date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:45:00,31.6,31.69,31.6,31.68,254300.0,23.4172,23.4839,23.4172,23.4765,254300.0
2008-03-25 09:50:00,31.68,31.7,31.63,31.63,393300.0,23.4765,23.4913,23.4394,23.4394,393300.0
2008-03-25 09:55:00,31.63,31.64,31.59,31.59,115400.0,23.4394,23.4468,23.4098,23.4098,115400.0
2008-03-25 10:00:00,31.58,31.6,31.54,31.57,64800.0,23.4024,23.4172,23.3727,23.3949,64800.0
2008-03-25 10:05:00,31.57,31.57,31.5,31.51,26900.0,23.3949,23.3949,23.3431,23.3505,26900.0
2008-03-25 10:10:00,31.52,31.54,31.51,31.53,18800.0,23.3579,23.3727,23.3505,23.3653,18800.0
2008-03-25 10:15:00,31.52,31.56,31.52,31.54,14100.0,23.3579,23.3875,23.3579,23.3727,14100.0
2008-03-25 10:20:00,31.52,31.55,31.52,31.52,36600.0,23.3579,23.3801,23.3579,23.3579,36600.0
2008-03-25 10:25:00,31.52,31.54,31.48,31.48,281000.0,23.3579,23.3727,23.3283,23.3283,281000.0
2008-03-25 10:30:00,31.48,31.51,31.48,31.49,23300.0,23.3283,23.3505,23.3283,23.3357,23300.0
2008-03-25 10:35:00,31.48,31.48,31.47,31.48,5100.0,23.3283,23.3283,23.3208,23.3283,5100.0
2008-03-25 10:40:00,31.47,31.51,31.47,31.51,15200.0,23.3208,23.3505,23.3208,23.3505,15200.0
2008-03-25 10:45:00,31.52,31.53,31.51,31.52,25400.0,23.3579,23.3653,23.3505,23.3579,25400.0
2008-03-25 10:50:00,31.52,31.52,31.48,31.5,16200.0,23.3579,23.3579,23.3283,23.3431,16200.0
2008-03-25 10:55:00,31.49,31.5,31.46,31.47,12500.0,23.3357,23.3431,23.3134,23.3208,12500.0
2008-03-25 11:00:00,31.47,31.5,31.46,31.49,28000.0,23.3208,23.3431,23.3134,23.3357,28000.0
2008-03-25 11:05:00,31.49,31.49,31.47,31.47,1600.0,23.3357,23.3357,23.3208,23.3208,1600.0
2008-03-25 11:10:00,31.46,31.47,31.45,31.46,4600.0,23.3134,23.3208,23.306,23.3134,4600.0
2008-03-25 11:15:00,31.46,31.46,31.45,31.45,11100.0,23.3134,23.3134,23.306,23.306,11100.0
2008-03-25 11:20:00,31.44,31.44,31.43,31.43,6300.0,23.2986,23.2986,23.2912,23.2912,6300.0
2008-03-25 11:25:00,31.42,31.42,31.41,31.41,379600.0,23.2838,23.2838,23.2764,23.2764,379600.0
2008-03-25 11:30:00,31.4,31.43,31.38,31.43,96700.0,23.269,23.2912,23.2541,23.2912,96700.0
2008-03-25 11:35:00,31.43,31.46,31.42,31.42,22600.0,23.2912,23.3134,23.2838,23.2838,22600.0
2008-03-25 11:40:00,31.42,31.43,31.42,31.43,13600.0,23.2838,23.2912,23.2838,23.2912,13600.0
2008-03-25 11:45:00,31.43,31.44,31.4,31.4,23400.0,23.2912,23.2986,23.269,23.269,23400.0
2008-03-25 11:50:00,31.4,31.42,31.4,31.42,25600.0,23.269,23.2838,23.269,23.2838,25600.0
2008-03-25 11:55:00,31.41,31.41,31.39,31.4,11000.0,23.2764,23.2764,23.2616,23.269,11000.0
2008-03-25 12:00:00,31.39,31.4,31.38,31.39,11700.0,23.2616,23.269,23.2541,23.2616,11700.0
2008-03-25 12:05:00,31.39,31.43,31.39,31.42,16100.0,23.2616,23.2912,23.2616,23.2838,16100.0
2008-03-25 12:10:00,31.42,31.42,31.41,31.42,7500.0,23.2838,23.2838,23.2764,23.2838,7500.0
2008-03-25 12:15:00,31.42,31.45,31.42,31.45,9300.0,23.2838,23.306,23.2838,23.306,9300.0
2008-03-25 12:20:00,31.46,31.46,31.43,31.43,12100.0,23.3134,23.3134,23.2912,23.2912,12100.0
2008-03-25 12:25:00,31.44,31.48,31.44,31.47,11800.0,23.2986,23.3283,23.2986,23.3208,11800.0
2008-03-25 12:30:00,31.46,31.48,31.46,31.48,4900.0,23.3134,23.3283,23.3134,23.3283,4900.0
2008-03-25 12:35:00,31.47,31.47,31.45,31.46,2400.0,23.3208,23.3208,23.306,23.3134,2400.0
2008-03-25 12:40:00,31.46,31.47,31.44,31.44,23800.0,23.3134,23.3208,23.2986,23.2986,23800.0
2008-03-25 12:45:00,31.45,31.47,31.45,31.47,17900.0,23.306,23.3208,23.306,23.3208,17900.0
2008-03-25 12:50:00,31.47,31.49,31.46,31.46,226500.0,23.3208,23.3357,23.3134,23.3134,226500.0
2008-03-25 12:55:00,31.46,31.46,31.44,31.44,48800.0,23.3134,23.3134,23.2986,23.2986,48800.0
2008-03-25 13:00:00,31.44,31.45,31.44,31.44,11000.0,23.2986,23.306,23.2986,23.2986,11000.0
2008-03-25 13:05:00,31.43,31.44,31.43,31.44,9900.0,23.2912,23.2986,23.2912,23.2986,9900.0
2008-03-25 13:10:00,31.44,31.45,31.42,31.45,10000.0,23.2986,23.306,23.2838,23.306,10000.0
2008-03-25 13:15:00,31.45,31.46,31.45,31.45,3100.0,23.306,23.3134,23.306,23.306,3100.0
2008-03-25 13:20:00,31.46,31.49,31.45,31.49,20800.0,23.3134,23.3357,23.306,23.3357,20800.0
2008-03-25 13:25:00,31.49,31.49,31.48,31.48,6600.0,23.3357,23.3357,23.3283,23.3283,6600.0
2008-03-25 13:30:00,31.48,31.5,31.47,31.47,28300.0,23.3283,23.3431,23.3208,23.3208,28300.0
2008-03-25 13:35:00,31.47,31.47,31.44,31.45,7800.0,23.3208,23.3208,23.2986,23.306,7800.0
2008-03-25 13:40:00,31.45,31.47,31.45,31.46,13100.0,23.306,23.3208,23.306,23.3134,13100.0
2008-03-25 13:45:00,31.46,31.47,31.45,31.47,19000.0,23.3134,23.3208,23.306,23.3208,19000.0
2008-03-25 13:50:00,31.47,31.48,31.47,31.47,6800.0,23.3208,23.3283,23.3208,23.3208,6800.0
2008-03-25 13:55:00,31.47,31.51,31.47,31.51,48700.0,23.3208,23.3505,23.3208,23.3505,48700.0
2008-03-25 14:00:00,31.51,31.53,31.5,31.53,8800.0,23.3505,23.3653,23.3431,23.3653,8800.0
2008-03-25 14:05:00,31.52,31.52,31.51,31.51,13500.0,23.3579,23.3579,23.3505,23.3505,13500.0
2008-03-25 14:10:00,31.51,31.51,31.5,31.51,3600.0,23.3505,23.3505,23.3431,23.3505,3600.0
2008-03-25 14:15:00,31.51,31.51,31.5,31.51,6900.0,23.3505,23.3505,23.3431,23.3505,6900.0
2008-03-25 14:20:00,31.51,31.51,31.49,31.5,7000.0,23.3505,23.3505,23.3357,23.3431,7000.0
2008-03-25 14:25:00,31.5,31.51,31.5,31.5,3000.0,23.3431,23.3505,23.3431,23.3431,3000.0
2008-03-25 14:30:00,31.49,31.49,31.47,31.48,219000.0,23.3357,23.3357,23.3208,23.3283,219000.0
2008-03-25 14:35:00,31.48,31.5,31.48,31.5,23800.0,23.3283,23.3431,23.3283,23.3431,23800.0
2008-03-25 14:40:00,31.49,31.5,31.48,31.5,42800.0,23.3357,23.3431,23.3283,23.3431,42800.0
2008-03-25 14:45:00,31.5,31.51,31.49,31.51,51100.0,23.3431,23.3505,23.3357,23.3505,51100.0
2008-03-25 14:50:00,31.51,31.56,31.51,31.56,26100.0,23.3505,23.3875,23.3505,23.3875,26100.0
2008-03-25 14:55:00,31.56,31.57,31.55,31.55,23900.0,23.3875,23.3949,23.3801,23.3801,23900.0
2008-03-25 15:00:00,31.56,31.57,31.56,31.56,7900.0,23.3875,23.3949,23.3875,23.3875,7900.0
2008-03-25 15:05:00,31.56,31.56,31.51,31.51,57300.0,23.3875,23.3875,23.3505,23.3505,57300.0
2008-03-25 15:10:00,31.51,31.54,31.5,31.51,60000.0,23.3505,23.3727,23.3431,23.3505,60000.0
2008-03-25 15:15:00,31.51,31.53,31.51,31.51,5300.0,23.3505,23.3653,23.3505,23.3505,5300.0
2008-03-25 15:20:00,31.51,31.55,31.51,31.54,9500.0,23.3505,23.3801,23.3505,23.3727,9500.0
2008-03-25 15:25:00,31.54,31.54,31.52,31.52,14200.0,23.3727,23.3727,23.3579,23.3579,14200.0
2008-03-25 15:30:00,31.53,31.54,31.52,31.52,28600.0,23.3653,23.3727,23.3579,23.3579,28600.0
2008-03-25 15:35:00,31.53,31.54,31.52,31.54,11800.0,23.3653,23.3727,23.3579,23.3727,11800.0
2008-03-25 15:40:00,31.54,31.55,31.51,31.51,43000.0,23.3727,23.3801,23.3505,23.3505,43000.0
2008-03-25 15:45:00,31.51,31.53,31.5,31.52,29500.0,23.3505,23.3653,23.3431,23.3579,29500.0
2008-03-25 15:50:00,31.52,31.52,31.49,31.5,34800.0,23.3579,23.3579,23.3357,23.3431,34800.0
2008-03-25 15:55:00,31.5,31.56,31.5,31.56,148900.0,23.3431,23.3875,23.3431,23.3875,148900.0
2008-03-26 09:30:00,31.41,31.41,31.38,31.39,10100.0,23.2764,23.2764,23.2541,23.2616,10100.0
2008-03-26 09:35:00,31.37,31.39,31.35,31.35,8700.0,23.2467,23.2616,23.2319,23.2319,8700.0
2008-03-26 09:40:00,31.36,31.37,31.33,31.37,17100.0,23.2393,23.2467,23.2171,23.2467,17100.0
2008-03-26 09:45:00,31.37,31.37,31.31,31.33,254300.0,23.2467,23.2467,23.2023,23.2171,254300.0
2008-03-26 09:50:00,31.33,31.39,31.33,31.36,24900.0,23.2171,23.2616,23.2171,23.2393,24900.0
2008-03-26 09:55:00,31.35,31.35,31.3,31.31,10100.0,23.2319,23.2319,23.1949,23.2023,10100.0
2008-03-26 10:00:00,31.31,31.34,31.31,31.32,29500.0,23.2023,23.2245,23.2023,23.2097,29500.0
2008-03-26 10:05:00,31.33,31.35,31.33,31.34,10400.0,23.2171,23.2319,23.2171,23.2245,10400.0
2008-03-26 10:10:00,31.35,31.35,31.3,31.3,69900.0,23.2319,23.2319,23.1949,23.1949,69900.0
2008-03-26 10:15:00,31.31,31.31,31.28,31.29,7800.0,23.2023,23.2023,23.18,23.1875,7800.0
2008-03-26 10:20:00,31.29,31.33,31.29,31.33,5200.0,23.1875,23.2171,23.1875,23.2171,5200.0
2008-03-26 10:25:00,31.33,31.37,31.32,31.37,36600.0,23.2171,23.2467,23.2097,23.2467,36600.0
2008-03-26 10:30:00,31.37,31.37,31.32,31.33,36100.0,23.2467,23.2467,23.2097,23.2171,36100.0
2008-03-26 10:35:00,31.33,31.36,31.33,31.36,13600.0,23.2171,23.2393,23.2171,23.2393,13600.0
2008-03-26 10:40:00,31.36,31.37,31.35,31.36,21500.0,23.2393,23.2467,23.2319,23.2393,21500.0
2008-03-26 10:45:00,31.36,31.36,31.32,31.33,21100.0,23.2393,23.2393,23.2097,23.2171,21100.0
2008-03-26 10:50:00,31.33,31.34,31.32,31.33,15200.0,23.2171,23.2245,23.2097,23.2171,15200.0
2008-03-26 10:55:00,31.34,31.35,31.32,31.33,13000.0,23.2245,23.2319,23.2097,23.2171,13000.0
2008-03-26 11:00:00,31.33,31.35,31.32,31.34,20400.0,23.2171,23.2319,23.2097,23.2245,20400.0
2008-03-26 11:05:00,31.34,31.38,31.34,31.38,11200.0,23.2245,23.2541,23.2245,23.2541,11200.0
2008-03-26 11:10:00,31.37,31.39,31.37,31.39,90600.0,23.2467,23.2616,23.2467,23.2616,90600.0
2008-03-26 11:15:00,31.39,31.39,31.36,31.37,38200.0,23.2616,23.2616,23.2393,23.2467,38200.0
2008-03-26 11:20:00,31.37,31.37,31.36,31.37,127900.0,23.2467,23.2467,23.2393,23.2467,127900.0
2008-03-26 11:25:00,31.38,31.39,31.38,31.39,15600.0,23.2541,23.2616,23.2541,23.2616,15600.0
2008-03-26 11:30:00,31.39,31.39,31.39,31.39,1000.0,23.2616,23.2616,23.2616,23.2616,1000.0
2008-03-26 11:35:00,31.39,31.39,31.38,31.38,10600.0,23.2616,23.2616,23.2541,23.2541,10600.0
2008-03-26 11:40:00,31.39,31.4,31.35,31.35,21000.0,23.2616,23.269,23.2319,23.2319,21000.0
2008-03-26 11:45:00,31.35,31.37,31.35,31.37,12700.0,23.2319,23.2467,23.2319,23.2467,12700.0
2008-03-26 11:50:00,31.38,31.38,31.37,31.38,8200.0,23.2541,23.2541,23.2467,23.2541,8200.0
2008-03-26 11:55:00,31.38,31.38,31.35,31.35,3400.0,23.2541,23.2541,23.2319,23.2319,3400.0
2008-03-26 12:00:00,31.35,31.36,31.34,31.34,4400.0,23.2319,23.2393,23.2245,23.2245,4400.0
2008-03-26 12:05:00,31.35,31.37,31.35,31.37,12800.0,23.2319,23.2467,23.2319,23.2467,12800.0
2008-03-26 12:10:00,31.36,31.36,31.31,31.31,8100.0,23.2393,23.2393,23.2023,23.2023,8100.0
2008-03-26 12:15:00,31.32,31.33,31.31,31.33,6400.0,23.2097,23.2171,23.2023,23.2171,6400.0
2008-03-26 12:20:00,31.32,31.33,31.32,31.33,3100.0,23.2097,23.2171,23.2097,23.2171,3100.0
2008-03-26 12:25:00,31.33,31.35,31.33,31.34,31900.0,23.2171,23.2319,23.2171,23.2245,31900.0
2008-03-26 12:30:00,31.35,31.35,31.33,31.33,9000.0,23.2319,23.2319,23.2171,23.2171,9000.0
2008-03-26 12:35:00,31.33,31.33,31.32,31.32,10600.0,23.2171,23.2171,23.2097,23.2097,10600.0
2008-03-26 12:40:00,31.33,31.34,31.32,31.33,9300.0,23.2171,23.2245,23.2097,23.2171,9300.0
2008-03-26 12:45:00,31.33,31.34,31.33,31.33,6800.0,23.2171,23.2245,23.2171,23.2171,6800.0
2008-03-26 12:50:00,31.33,31.34,31.32,31.34,4600.0,23.2171,23.2245,23.2097,23.2245,4600.0
2008-03-26 12:55:00,31.34,31.34,31.34,31.34,5100.0,23.2245,23.2245,23.2245,23.2245,5100.0
2008-03-26 13:00:00,31.33,31.35,31.33,31.35,7300.0,23.2171,23.2319,23.2171,23.2319,7300.0
2008-03-26 13:05:00,31.34,31.34,31.33,31.33,8600.0,23.2245,23.2245,23.2171,23.2171,8600.0
2008-03-26 13:10:00,31.33,31.34,31.33,31.34,8000.0,23.2171,23.2245,23.2171,23.2245,8000.0
2008-03-26 13:15:00,31.34,31.34,31.33,31.34,2800.0,23.2245,23.2245,23.2171,23.2245,2800.0
2008-03-26 13:20:00,31.34,31.34,31.33,31.33,3300.0,23.2245,23.2245,23.2171,23.2171,3300.0
2008-03-26 13:25:00,31.33,31.33,31.32,31.32,2400.0,23.2171,23.2171,23.2097,23.2097,2400.0
2008-03-26 13:30:00,31.32,31.32,31.29,31.29,12500.0,23.2097,23.2097,23.1875,23.1875,12500.0
2008-03-26 13:35:00,31.3,31.3,31.3,31.3,12500.0,23.1949,23.1949,23.1949,23.1949,12500.0
2008-03-26 13:40:00,31.3,31.3,31.29,31.29,10900.0,23.1949,23.1949,23.1875,23.1875,10900.0
2008-03-26 13:45:00,31.29,31.29,31.28,31.29,6400.0,23.1875,23.1875,23.18,23.1875,6400.0
2008-03-26 13:50:00,31.29,31.3,31.29,31.3,500.0,23.1875,23.1949,23.1875,23.1949,500.0
2008-03-26 13:55:00,31.29,31.3,31.29,31.3,4800.0,23.1875,23.1949,23.1875,23.1949,4800.0
2008-03-26 14:00:00,31.3,31.31,31.3,31.31,19700.0,23.1949,23.2023,23.1949,23.2023,19700.0
2008-03-26 14:05:00,31.31,31.34,31.31,31.34,4700.0,23.2023,23.2245,23.2023,23.2245,4700.0
2008-03-26 14:10:00,31.34,31.38,31.34,31.38,27200.0,23.2245,23.2541,23.2245,23.2541,27200.0
2008-03-26 14:15:00,31.37,31.37,31.35,31.37,8200.0,23.2467,23.2467,23.2319,23.2467,8200.0
2008-03-26 14:20:00,31.37,31.37,31.35,31.35,4900.0,23.2467,23.2467,23.2319,23.2319,4900.0
2008-03-26 14:25:00,31.35,31.36,31.34,31.35,7100.0,23.2319,23.2393,23.2245,23.2319,7100.0
2008-03-26 14:30:00,31.34,31.35,31.33,31.35,19400.0,23.2245,23.2319,23.2171,23.2319,19400.0
2008-03-26 14:35:00,31.35,31.35,31.34,31.34,5600.0,23.2319,23.2319,23.2245,23.2245,5600.0
2008-03-26 14:40:00,31.33,31.33,31.32,31.32,10500.0,23.2171,23.2171,23.2097,23.2097,10500.0
2008-03-26 14:45:00,31.32,31.34,31.32,31.33,11400.0,23.2097,23.2245,23.2097,23.2171,11400.0
2008-03-26 14:50:00,31.34,31.34,31.32,31.32,5100.0,23.2245,23.2245,23.2097,23.2097,5100.0
2008-03-26 14:55:00,31.33,31.39,31.32,31.39,44100.0,23.2171,23.2616,23.2097,23.2616,44100.0
2008-03-26 15:00:00,31.4,31.42,31.38,31.41,41100.0,23.269,23.2838,23.2541,23.2764,41100.0
2008-03-26 15:05:00,31.41,31.43,31.41,31.41,7600.0,23.2764,23.2912,23.2764,23.2764,7600.0
2008-03-26 15:10:00,31.41,31.41,31.36,31.37,11700.0,23.2764,23.2764,23.2393,23.2467,11700.0
2008-03-26 15:15:00,31.36,31.36,31.34,31.34,4900.0,23.2393,23.2393,23.2245,23.2245,4900.0
2008-03-26 15:20:00,31.34,31.36,31.33,31.35,5900.0,23.2245,23.2393,23.2171,23.2319,5900.0
2008-03-26 15:25:00,31.34,31.35,31.32,31.32,13000.0,23.2245,23.2319,23.2097,23.2097,13000.0
2008-03-26 15:30:00,31.32,31.34,31.32,31.32,4400.0,23.2097,23.2245,23.2097,23.2097,4400.0
2008-03-26 15:35:00,31.32,31.33,31.3,31.32,9000.0,23.2097,23.2171,23.1949,23.2097,9000.0
2008-03-26 15:40:00,31.33,31.35,31.33,31.34,55000.0,23.2171,23.2319,23.2171,23.2245,55000.0
2008-03-26 15:45:00,31.34,31.35,31.33,31.35,28500.0,23.2245,23.2319,23.2171,23.2319,28500.0
2008-03-26 15:50:00,31.35,31.37,31.34,31.34,74800.0,23.2319,23.2467,23.2245,23.2245,74800.0
2008-03-26 15:55:00,31.33,31.4,31.33,31.4,147300.0,23.2171,23.269,23.2171,23.269,147300.0
2008-03-27 09:30:00,31.44,31.56,31.12,31.49,63000.0,23.2986,23.3875,23.0615,23.3357,63000.0
2008-03-27 09:35:00,31.48,31.52,31.48,31.48,7700.0,23.3283,23.3579,23.3283,23.3283,7700.0
2008-03-27 09:40:00,31.47,31.51,31.47,31.47,6900.0,23.3208,23.3505,23.3208,23.3208,6900.0
2008-03-27 09:45:00,31.46,31.52,31.45,31.5,19200.0,23.3134,23.3579,23.306,23.3431,19200.0
2008-03-27 09:50:00,31.49,31.49,31.46,31.49,10900.0,23.3357,23.3357,23.3134,23.3357,10900.0
2008-03-27 09:55:00,31.48,31.51,31.48,31.5,30800.0,23.3283,23.3505,23.3283,23.3431,30800.0
2008-03-27 10:00:00,31.5,31.51,31.47,31.48,398300.0,23.3431,23.3505,23.3208,23.3283,398300.0
2008-03-27 10:05:00,31.48,31.5,31.47,31.5,127500.0,23.3283,23.3431,23.3208,23.3431,127500.0
2008-03-27 10:10:00,31.5,31.51,31.5,31.51,11400.0,23.3431,23.3505,23.3431,23.3505,11400.0
2008-03-27 10:15:00,31.52,31.53,31.5,31.51,4800.0,23.3579,23.3653,23.3431,23.3505,4800.0
2008-03-27 10:20:00,31.5,31.51,31.48,31.49,29900.0,23.3431,23.3505,23.3283,23.3357,29900.0
2008-03-27 10:25:00,31.49,31.51,31.47,31.47,12600.0,23.3357,23.3505,23.3208,23.3208,12600.0
2008-03-27 10:30:00,31.46,31.47,31.44,31.44,13900.0,23.3134,23.3208,23.2986,23.2986,13900.0
2008-03-27 10:35:00,31.45,31.49,31.44,31.49,10400.0,23.306,23.3357,23.2986,23.3357,10400.0
2008-03-27 10:40:00,31.49,31.5,31.49,31.5,3500.0,23.3357,23.3431,23.3357,23.3431,3500.0
2008-03-27 10:45:00,31.49,31.49,31.47,31.47,10500.0,23.3357,23.3357,23.3208,23.3208,10500.0
2008-03-27 10:50:00,31.46,31.47,31.46,31.46,10200.0,23.3134,23.3208,23.3134,23.3134,10200.0
2008-03-27 10:55:00,31.45,31.46,31.42,31.42,22800.0,23.306,23.3134,23.2838,23.2838,22800.0
2008-03-27 11:00:00,31.42,31.42,31.38,31.38,133900.0,23.2838,23.2838,23.2541,23.2541,133900.0
2008-03-27 11:05:00,31.38,31.42,31.36,31.42,26000.0,23.2541,23.2838,23.2393,23.2838,26000.0
2008-03-27 11:10:00,31.41,31.43,31.39,31.39,18100.0,23.2764,23.2912,23.2616,23.2616,18100.0
2008-03-27 11:15:00,31.39,31.42,31.38,31.42,23700.0,23.2616,23.2838,23.2541,23.2838,23700.0
2008-03-27 11:20:00,31.41,31.43,31.4,31.4,23600.0,23.2764,23.2912,23.269,23.269,23600.0
2008-03-27 11:25:00,31.41,31.43,31.4,31.42,21800.0,23.2764,23.2912,23.269,23.2838,21800.0
2008-03-27 11:30:00,31.42,31.42,31.4,31.41,5600.0,23.2838,23.2838,23.269,23.2764,5600.0
2008-03-27 11:35:00,31.4,31.41,31.4,31.41,5400.0,23.269,23.2764,23.269,23.2764,5400.0
2008-03-27 11:40:00,31.41,31.45,31.4,31.45,34800.0,23.2764,23.306,23.269,23.306,34800.0
2008-03-27 11:45:00,31.44,31.44,31.42,31.44,19300.0,23.2986,23.2986,23.2838,23.2986,19300.0
2008-03-27 11:50:00,31.44,31.45,31.43,31.44,21600.0,23.2986,23.306,23.2912,23.2986,21600.0
2008-03-27 11:55:00,31.43,31.45,31.43,31.45,2800.0,23.2912,23.306,23.2912,23.306,2800.0
2008-03-27 12:00:00,31.44,31.45,31.43,31.43,1700.0,23.2986,23.306,23.2912,23.2912,1700.0
2008-03-27 12:05:00,31.44,31.44,31.42,31.42,7400.0,23.2986,23.2986,23.2838,23.2838,7400.0
2008-03-27 12:10:00,31.42,31.45,31.42,31.45,13900.0,23.2838,23.306,23.2838,23.306,13900.0
2008-03-27 12:15:00,31.44,31.45,31.44,31.45,9800.0,23.2986,23.306,23.2986,23.306,9800.0
2008-03-27 12:20:00,31.46,31.48,31.46,31.47,14400.0,23.3134,23.3283,23.3134,23.3208,14400.0
2008-03-27 12:25:00,31.47,31.48,31.47,31.48,3900.0,23.3208,23.3283,23.3208,23.3283,3900.0
2008-03-27 12:30:00,31.49,31.51,31.48,31.51,51700.0,23.3357,23.3505,23.3283,23.3505,51700.0
2008-03-27 12:35:00,31.51,31.52,31.49,31.5,217400.0,23.3505,23.3579,23.3357,23.3431,217400.0
2008-03-27 12:40:00,31.51,31.53,31.51,31.52,45100.0,23.3505,23.3653,23.3505,23.3579,45100.0
2008-03-27 12:45:00,31.52,31.54,31.51,31.51,14700.0,23.3579,23.3727,23.3505,23.3505,14700.0
2008-03-27 12:50:00,31.51,31.51,31.5,31.5,4700.0,23.3505,23.3505,23.3431,23.3431,4700.0
2008-03-27 12:55:00,31.5,31.51,31.5,31.51,14300.0,23.3431,23.3505,23.3431,23.3505,14300.0
2008-03-27 13:00:00,31.5,31.51,31.49,31.5,72100.0,23.3431,23.3505,23.3357,23.3431,72100.0
2008-03-27 13:05:00,31.51,31.52,31.5,31.51,10200.0,23.3505,23.3579,23.3431,23.3505,10200.0
2008-03-27 13:10:00,31.51,31.54,31.51,31.53,9000.0,23.3505,23.3727,23.3505,23.3653,9000.0
2008-03-27 13:15:00,31.55,31.55,31.52,31.53,31400.0,23.3801,23.3801,23.3579,23.3653,31400.0
2008-03-27 13:20:00,31.53,31.53,31.5,31.51,38000.0,23.3653,23.3653,23.3431,23.3505,38000.0
2008-03-27 13:25:00,31.5,31.52,31.5,31.51,22300.0,23.3431,23.3579,23.3431,23.3505,22300.0
2008-03-27 13:30:00,31.51,31.52,31.48,31.48,39300.0,23.3505,23.3579,23.3283,23.3283,39300.0
2008-03-27 13:35:00,31.47,31.48,31.44,31.45,39300.0,23.3208,23.3283,23.2986,23.306,39300.0
2008-03-27 13:40:00,31.44,31.44,31.39,31.42,63300.0,23.2986,23.2986,23.2616,23.2838,63300.0
2008-03-27 13:45:00,31.42,31.42,31.4,31.41,54800.0,23.2838,23.2838,23.269,23.2764,54800.0
2008-03-27 13:50:00,31.42,31.45,31.41,31.45,46900.0,23.2838,23.306,23.2764,23.306,46900.0
2008-03-27 13:55:00,31.45,31.45,31.44,31.45,35900.0,23.306,23.306,23.2986,23.306,35900.0
2008-03-27 14:00:00,31.44,31.45,31.43,31.43,24400.0,23.2986,23.306,23.2912,23.2912,24400.0
2008-03-27 14:05:00,31.42,31.44,31.41,31.44,42400.0,23.2838,23.2986,23.2764,23.2986,42400.0
2008-03-27 14:10:00,31.43,31.43,31.42,31.43,13000.0,23.2912,23.2912,23.2838,23.2912,13000.0
2008-03-27 14:15:00,31.42,31.44,31.4,31.41,61500.0,23.2838,23.2986,23.269,23.2764,61500.0
2008-03-27 14:20:00,31.4,31.42,31.39,31.41,28100.0,23.269,23.2838,23.2616,23.2764,28100.0
2008-03-27 14:25:00,31.42,31.43,31.4,31.4,47100.0,23.2838,23.2912,23.269,23.269,47100.0
2008-03-27 14:30:00,31.41,31.42,31.4,31.42,49100.0,23.2764,23.2838,23.269,23.2838,49100.0
2008-03-27 14:35:00,31.43,31.46,31.42,31.46,70500.0,23.2912,23.3134,23.2838,23.3134,70500.0
2008-03-27 14:40:00,31.47,31.49,31.46,31.47,56900.0,23.3208,23.3357,23.3134,23.3208,56900.0
2008-03-27 14:45:00,31.48,31.48,31.45,31.47,51700.0,23.3283,23.3283,23.306,23.3208,51700.0
2008-03-27 14:50:00,31.48,31.5,31.47,31.47,61200.0,23.3283,23.3431,23.3208,23.3208,61200.0
2008-03-27 14:55:00,31.47,31.48,31.45,31.46,48800.0,23.3208,23.3283,23.306,23.3134,48800.0
2008-03-27 15:00:00,31.45,31.47,31.45,31.45,55700.0,23.306,23.3208,23.306,23.306,55700.0
2008-03-27 15:05:00,31.45,31.47,31.43,31.46,74300.0,23.306,23.3208,23.2912,23.3134,74300.0
2008-03-27 15:10:00,31.45,31.49,31.45,31.49,30300.0,23.306,23.3357,23.306,23.3357,30300.0
2008-03-27 15:15:00,31.49,31.49,31.47,31.48,43100.0,23.3357,23.3357,23.3208,23.3283,43100.0
2008-03-27 15:20:00,31.47,31.47,31.43,31.44,23300.0,23.3208,23.3208,23.2912,23.2986,23300.0
2008-03-27 15:25:00,31.44,31.46,31.43,31.45,57900.0,23.2986,23.3134,23.2912,23.306,57900.0
2008-03-27 15:30:00,31.45,31.46,31.43,31.43,56400.0,23.306,23.3134,23.2912,23.2912,56400.0
2008-03-27 15:35:00,31.43,31.43,31.35,31.35,55200.0,23.2912,23.2912,23.2319,23.2319,55200.0
2008-03-27 15:40:00,31.35,31.38,31.35,31.36,82800.0,23.2319,23.2541,23.2319,23.2393,82800.0
2008-03-27 15:45:00,31.35,31.38,31.35,31.38,111500.0,23.2319,23.2541,23.2319,23.2541,111500.0
2008-03-27 15:50:00,31.37,31.39,31.34,31.37,233600.0,23.2467,23.2616,23.2245,23.2467,233600.0
2008-03-27 15:55:00,31.38,31.41,31.37,31.38,286500.0,23.2541,23.2764,23.2467,23.2541,286500.0
2008-03-28 09:30:00,31.67,31.67,31.42,31.54,116800.0,23.4691,23.4691,23.2838,23.3727,116800.0
2008-03-28 09:35:00,31.51,31.53,31.48,31.5,74400.0,23.3505,23.3653,23.3283,23.3431,74400.0
2008-03-28 09:40:00,31.5,31.5,31.46,31.47,133100.0,23.3431,23.3431,23.3134,23.3208,133100.0
2008-03-28 09:45:00,31.47,31.49,31.45,31.47,20900.0,23.3208,23.3357,23.306,23.3208,20900.0
2008-03-28 09:50:00,31.48,31.53,31.48,31.52,46600.0,23.3283,23.3653,23.3283,23.3579,46600.0
2008-03-28 09:55:00,31.52,31.56,31.52,31.54,20500.0,23.3579,23.3875,23.3579,23.3727,20500.0
2008-03-28 10:00:00,31.53,31.59,31.53,31.58,19100.0,23.3653,23.4098,23.3653,23.4024,19100.0
2008-03-28 10:05:00,31.59,31.59,31.57,31.59,42600.0,23.4098,23.4098,23.3949,23.4098,42600.0
2008-03-28 10:10:00,31.59,31.59,31.54,31.54,33400.0,23.4098,23.4098,23.3727,23.3727,33400.0
2008-03-28 10:15:00,31.54,31.54,31.52,31.52,13700.0,23.3727,23.3727,23.3579,23.3579,13700.0
2008-03-28 10:20:00,31.52,31.53,31.52,31.53,5800.0,23.3579,23.3653,23.3579,23.3653,5800.0
2008-03-28 10:25:00,31.54,31.54,31.52,31.54,39500.0,23.3727,23.3727,23.3579,23.3727,39500.0
2008-03-28 10:30:00,31.53,31.54,31.51,31.51,23800.0,23.3653,23.3727,23.3505,23.3505,23800.0
2008-03-28 10:35:00,31.51,31.53,31.5,31.51,131400.0,23.3505,23.3653,23.3431,23.3505,131400.0
2008-03-28 10:40:00,31.51,31.51,31.48,31.48,27900.0,23.3505,23.3505,23.3283,23.3283,27900.0
2008-03-28 10:45:00,31.48,31.5,31.47,31.49,21600.0,23.3283,23.3431,23.3208,23.3357,21600.0
2008-03-28 10:50:00,31.5,31.5,31.48,31.49,27700.0,23.3431,23.3431,23.3283,23.3357,27700.0
2008-03-28 10:55:00,31.5,31.5,31.45,31.47,18900.0,23.3431,23.3431,23.306,23.3208,18900.0
2008-03-28 11:00:00,31.47,31.47,31.45,31.46,7400.0,23.3208,23.3208,23.306,23.3134,7400.0
2008-03-28 11:05:00,31.47,31.48,31.46,31.46,17200.0,23.3208,23.3283,23.3134,23.3134,17200.0
2008-03-28 11:10:00,31.46,31.47,31.46,31.47,12700.0,23.3134,23.3208,23.3134,23.3208,12700.0
2008-03-28 11:15:00,31.47,31.49,31.46,31.49,26200.0,23.3208,23.3357,23.3134,23.3357,26200.0
2008-03-28 11:20:00,31.48,31.51,31.48,31.51,39800.0,23.3283,23.3505,23.3283,23.3505,39800.0
2008-03-28 11:25:00,31.52,31.52,31.51,31.51,30900.0,23.3579,23.3579,23.3505,23.3505,30900.0
2008-03-28 11:30:00,31.51,31.51,31.49,31.49,15000.0,23.3505,23.3505,23.3357,23.3357,15000.0
2008-03-28 11:35:00,31.49,31.5,31.47,31.47,29700.0,23.3357,23.3431,23.3208,23.3208,29700.0
2008-03-28 11:40:00,31.46,31.47,31.45,31.46,11200.0,23.3134,23.3208,23.306,23.3134,11200.0
2008-03-28 11:45:00,31.47,31.48,31.44,31.44,11500.0,23.3208,23.3283,23.2986,23.2986,11500.0
2008-03-28 11:50:00,31.45,31.45,31.44,31.45,12700.0,23.306,23.306,23.2986,23.306,12700.0
2008-03-28 11:55:00,31.45,31.45,31.44,31.44,27600.0,23.306,23.306,23.2986,23.2986,27600.0
2008-03-28 12:00:00,31.43,31.43,31.41,31.41,26800.0,23.2912,23.2912,23.2764,23.2764,26800.0
2008-03-28 12:05:00,31.41,31.42,31.39,31.39,16600.0,23.2764,23.2838,23.2616,23.2616,16600.0
2008-03-28 12:10:00,31.39,31.39,31.37,31.37,7300.0,23.2616,23.2616,23.2467,23.2467,7300.0
2008-03-28 12:15:00,31.37,31.37,31.34,31.35,6300.0,23.2467,23.2467,23.2245,23.2319,6300.0
2008-03-28 12:20:00,31.34,31.39,31.34,31.39,11200.0,23.2245,23.2616,23.2245,23.2616,11200.0
2008-03-28 12:25:00,31.38,31.39,31.37,31.38,6200.0,23.2541,23.2616,23.2467,23.2541,6200.0
2008-03-28 12:30:00,31.37,31.38,31.36,31.37,7600.0,23.2467,23.2541,23.2393,23.2467,7600.0
2008-03-28 12:35:00,31.38,31.38,31.36,31.37,27100.0,23.2541,23.2541,23.2393,23.2467,27100.0
2008-03-28 12:40:00,31.37,31.38,31.34,31.35,30300.0,23.2467,23.2541,23.2245,23.2319,30300.0
2008-03-28 12:45:00,31.36,31.36,31.33,31.33,4900.0,23.2393,23.2393,23.2171,23.2171,4900.0
2008-03-28 12:50:00,31.33,31.33,31.32,31.32,15800.0,23.2171,23.2171,23.2097,23.2097,15800.0
2008-03-28 12:55:00,31.32,31.33,31.32,31.32,2500.0,23.2097,23.2171,23.2097,23.2097,2500.0
2008-03-28 13:00:00,31.32,31.35,31.32,31.35,16300.0,23.2097,23.2319,23.2097,23.2319,16300.0
2008-03-28 13:05:00,31.34,31.37,31.34,31.37,6700.0,23.2245,23.2467,23.2245,23.2467,6700.0
2008-03-28 13:10:00,31.36,31.36,31.36,31.36,1400.0,23.2393,23.2393,23.2393,23.2393,1400.0
2008-03-28 13:15:00,31.36,31.37,31.35,31.35,4800.0,23.2393,23.2467,23.2319,23.2319,4800.0
2008-03-28 13:20:00,31.35,31.36,31.35,31.35,2400.0,23.2319,23.2393,23.2319,23.2319,2400.0
2008-03-28 13:25:00,31.35,31.37,31.35,31.36,5600.0,23.2319,23.2467,23.2319,23.2393,5600.0
2008-03-28 13:30:00,31.36,31.37,31.35,31.35,14800.0,23.2393,23.2467,23.2319,23.2319,14800.0
2008-03-28 13:35:00,31.35,31.36,31.34,31.36,24600.0,23.2319,23.2393,23.2245,23.2393,24600.0
2008-03-28 13:40:00,31.35,31.35,31.31,31.32,16300.0,23.2319,23.2319,23.2023,23.2097,16300.0
2008-03-28 13:45:00,31.31,31.32,31.31,31.31,19400.0,23.2023,23.2097,23.2023,23.2023,19400.0
2008-03-28 13:50:00,31.31,31.31,31.29,31.29,11600.0,23.2023,23.2023,23.1875,23.1875,11600.0
2008-03-28 13:55:00,31.29,31.31,31.29,31.31,13200.0,23.1875,23.2023,23.1875,23.2023,13200.0
2008-03-28 14:00:00,31.3,31.3,31.29,31.29,10400.0,23.1949,23.1949,23.1875,23.1875,10400.0
2008-03-28 14:05:00,31.3,31.31,31.29,31.3,17600.0,23.1949,23.2023,23.1875,23.1949,17600.0
2008-03-28 14:10:00,31.29,31.3,31.29,31.3,6000.0,23.1875,23.1949,23.1875,23.1949,6000.0
2008-03-28 14:15:00,31.31,31.32,31.3,31.32,37000.0,23.2023,23.2097,23.1949,23.2097,37000.0
2008-03-28 14:20:00,31.31,31.32,31.3,31.3,29500.0,23.2023,23.2097,23.1949,23.1949,29500.0
2008-03-28 14:25:00,31.3,31.31,31.29,31.3,17500.0,23.1949,23.2023,23.1875,23.1949,17500.0
2008-03-28 14:30:00,31.29,31.32,31.29,31.31,33700.0,23.1875,23.2097,23.1875,23.2023,33700.0
2008-03-28 14:35:00,31.31,31.31,31.28,31.28,13700.0,23.2023,23.2023,23.18,23.18,13700.0
2008-03-28 14:40:00,31.28,31.3,31.28,31.29,15400.0,23.18,23.1949,23.18,23.1875,15400.0
2008-03-28 14:45:00,31.3,31.3,31.28,31.3,164400.0,23.1949,23.1949,23.18,23.1949,164400.0
2008-03-28 14:50:00,31.3,31.3,31.29,31.29,3700.0,23.1949,23.1949,23.1875,23.1875,3700.0
2008-03-28 14:55:00,31.3,31.33,31.29,31.33,39200.0,23.1949,23.2171,23.1875,23.2171,39200.0
2008-03-28 15:00:00,31.34,31.34,31.32,31.32,29900.0,23.2245,23.2245,23.2097,23.2097,29900.0
2008-03-28 15:05:00,31.32,31.33,31.3,31.31,41100.0,23.2097,23.2171,23.1949,23.2023,41100.0
2008-03-28 15:10:00,31.31,31.32,31.29,31.29,27600.0,23.2023,23.2097,23.1875,23.1875,27600.0
2008-03-28 15:15:00,31.29,31.29,31.23,31.24,33000.0,23.1875,23.1875,23.143,23.1504,33000.0
2008-03-28 15:20:00,31.25,31.27,31.25,31.26,31100.0,23.1578,23.1726,23.1578,23.1652,31100.0
2008-03-28 15:25:00,31.26,31.28,31.26,31.26,27600.0,23.1652,23.18,23.1652,23.1652,27600.0
2008-03-28 15:30:00,31.26,31.26,31.23,31.23,7900.0,23.1652,23.1652,23.143,23.143,7900.0
2008-03-28 15:35:00,31.23,31.24,31.22,31.22,16500.0,23.143,23.1504,23.1356,23.1356,16500.0
2008-03-28 15:40:00,31.23,31.23,31.18,31.18,35600.0,23.143,23.143,23.1059,23.1059,35600.0
2008-03-28 15:45:00,31.17,31.18,31.14,31.17,52200.0,23.0985,23.1059,23.0763,23.0985,52200.0
2008-03-28 15:50:00,31.17,31.18,31.15,31.17,254300.0,23.0985,23.1059,23.0837,23.0985,254300.0
2008-03-28 15:55:00,31.17,31.18,31.15,31.18,117800.0,23.0985,23.1059,23.0837,23.1059,117800.0
2008-03-31 08:55:00,31.0,31.0,31.0,31.0,500.0,22.9725,22.9725,22.9725,22.9725,500.0
2008-03-31 09:00:00,31.0,31.0,31.0,31.0,0.0,22.9725,22.9725,22.9725,22.9725,0.0
2008-03-31 09:05:00,31.0,31.0,31.0,31.0,0.0,22.9725,22.9725,22.9725,22.9725,0.0
2008-03-31 09:10:00,31.0,31.0,31.0,31.0,0.0,22.9725,22.9725,22.9725,22.9725,0.0
2008-03-31 09:15:00,31.0,31.0,31.0,31.0,0.0,22.9725,22.9725,22.9725,22.9725,0.0
2008-03-31 09:20:00,31.0,31.0,31.0,31.0,0.0,22.9725,22.9725,22.9725,22.9725,0.0
2008-03-31 09:25:00,30.76,30.78,30.76,30.78,1000.0,22.7947,22.8095,22.7947,22.8095,1000.0
2008-03-31 09:30:00,30.79,30.86,30.68,30.75,68400.0,22.8169,22.8688,22.7354,22.7873,68400.0
2008-03-31 09:35:00,30.75,30.76,30.62,30.67,287900.0,22.7873,22.7947,22.6909,22.728,287900.0
2008-03-31 09:40:00,30.67,30.72,30.63,30.69,60800.0,22.728,22.7651,22.6984,22.7428,60800.0
2008-03-31 09:45:00,30.69,30.74,30.69,30.7,48200.0,22.7428,22.7799,22.7428,22.7502,48200.0
2008-03-31 09:50:00,30.71,30.76,30.69,30.76,69200.0,22.7576,22.7947,22.7428,22.7947,69200.0
2008-03-31 09:55:00,30.76,30.79,30.76,30.78,28000.0,22.7947,22.8169,22.7947,22.8095,28000.0
2008-03-31 10:00:00,30.77,30.8,30.76,30.8,69300.0,22.8021,22.8243,22.7947,22.8243,69300.0
2008-03-31 10:05:00,30.81,30.83,30.78,30.79,43600.0,22.8317,22.8466,22.8095,22.8169,43600.0
2008-03-31 10:10:00,30.78,30.79,30.75,30.76,64800.0,22.8095,22.8169,22.7873,22.7947,64800.0
2008-03-31 10:15:00,30.77,30.79,30.76,30.78,37700.0,22.8021,22.8169,22.7947,22.8095,37700.0
2008-03-31 10:20:00,30.79,30.79,30.74,30.74,34000.0,22.8169,22.8169,22.7799,22.7799,34000.0
2008-03-31 10:25:00,30.74,30.74,30.7,30.71,60000.0,22.7799,22.7799,22.7502,22.7576,60000.0
2008-03-31 10:30:00,30.72,30.72,30.69,30.7,17800.0,22.7651,22.7651,22.7428,22.7502,17800.0
2008-03-31 10:35:00,30.69,30.72,30.69,30.72,39000.0,22.7428,22.7651,22.7428,22.7651,39000.0
2008-03-31 10:40:00,30.71,30.73,30.71,30.72,51500.0,22.7576,22.7725,22.7576,22.7651,51500.0
2008-03-31 10:45:00,30.72,30.73,30.72,30.72,64300.0,22.7651,22.7725,22.7651,22.7651,64300.0
2008-03-31 10:50:00,30.72,30.76,30.72,30.75,60700.0,22.7651,22.7947,22.7651,22.7873,60700.0
2008-03-31 10:55:00,30.75,30.76,30.74,30.75,80400.0,22.7873,22.7947,22.7799,22.7873,80400.0
2008-03-31 11:00:00,30.75,30.75,30.72,30.74,74600.0,22.7873,22.7873,22.7651,22.7799,74600.0
2008-03-31 11:05:00,30.75,30.77,30.72,30.74,71000.0,22.7873,22.8021,22.7651,22.7799,71000.0
2008-03-31 11:10:00,30.74,30.74,30.73,30.73,28300.0,22.7799,22.7799,22.7725,22.7725,28300.0
2008-03-31 11:15:00,30.73,30.75,30.73,30.75,19700.0,22.7725,22.7873,22.7725,22.7873,19700.0
2008-03-31 11:20:00,30.75,30.76,30.74,30.75,25200.0,22.7873,22.7947,22.7799,22.7873,25200.0
2008-03-31 11:25:00,30.75,30.84,30.75,30.83,132800.0,22.7873,22.854,22.7873,22.8466,132800.0
2008-03-31 11:30:00,30.83,30.85,30.83,30.83,16100.0,22.8466,22.8614,22.8466,22.8466,16100.0
2008-03-31 11:35:00,30.83,30.84,30.82,30.83,19800.0,22.8466,22.854,22.8392,22.8466,19800.0
2008-03-31 11:40:00,30.83,30.85,30.83,30.85,16800.0,22.8466,22.8614,22.8466,22.8614,16800.0
2008-03-31 11:45:00,30.84,30.86,30.84,30.85,16400.0,22.854,22.8688,22.854,22.8614,16400.0
2008-03-31 11:50:00,30.85,30.86,30.85,30.86,17000.0,22.8614,22.8688,22.8614,22.8688,17000.0
2008-03-31 11:55:00,30.86,30.86,30.85,30.85,31900.0,22.8688,22.8688,22.8614,22.8614,31900.0
2008-03-31 12:00:00,30.86,30.87,30.85,30.86,41800.0,22.8688,22.8762,22.8614,22.8688,41800.0
2008-03-31 12:05:00,30.86,30.86,30.84,30.86,12900.0,22.8688,22.8688,22.854,22.8688,12900.0
2008-03-31 12:10:00,30.86,30.86,30.85,30.85,19700.0,22.8688,22.8688,22.8614,22.8614,19700.0
2008-03-31 12:15:00,30.85,30.86,30.84,30.85,18800.0,22.8614,22.8688,22.854,22.8614,18800.0
2008-03-31 12:20:00,30.85,30.85,30.83,30.83,61900.0,22.8614,22.8614,22.8466,22.8466,61900.0
2008-03-31 12:25:00,30.83,30.85,30.82,30.85,24100.0,22.8466,22.8614,22.8392,22.8614,24100.0
2008-03-31 12:30:00,30.85,30.87,30.84,30.87,28900.0,22.8614,22.8762,22.854,22.8762,28900.0
2008-03-31 12:35:00,30.87,30.88,30.86,30.88,45100.0,22.8762,22.8836,22.8688,22.8836,45100.0
2008-03-31 12:40:00,30.87,30.88,30.85,30.87,25400.0,22.8762,22.8836,22.8614,22.8762,25400.0
2008-03-31 12:45:00,30.87,30.88,30.86,30.88,10400.0,22.8762,22.8836,22.8688,22.8836,10400.0
2008-03-31 12:50:00,30.88,30.9,30.87,30.9,21500.0,22.8836,22.8984,22.8762,22.8984,21500.0
2008-03-31 12:55:00,30.89,30.93,30.89,30.92,14700.0,22.891,22.9207,22.891,22.9133,14700.0
2008-03-31 13:00:00,30.92,30.96,30.92,30.94,32300.0,22.9133,22.9429,22.9133,22.9281,32300.0
2008-03-31 13:05:00,30.95,30.97,30.95,30.96,24100.0,22.9355,22.9503,22.9355,22.9429,24100.0
2008-03-31 13:10:00,30.96,30.96,30.95,30.95,9900.0,22.9429,22.9429,22.9355,22.9355,9900.0
2008-03-31 13:15:00,30.95,30.97,30.95,30.96,17700.0,22.9355,22.9503,22.9355,22.9429,17700.0
2008-03-31 13:20:00,30.96,30.98,30.95,30.98,35400.0,22.9429,22.9577,22.9355,22.9577,35400.0
2008-03-31 13:25:00,30.97,30.97,30.95,30.97,14100.0,22.9503,22.9503,22.9355,22.9503,14100.0
2008-03-31 13:30:00,30.98,30.98,30.96,30.96,17600.0,22.9577,22.9577,22.9429,22.9429,17600.0
2008-03-31 13:35:00,30.97,30.98,30.96,30.98,16600.0,22.9503,22.9577,22.9429,22.9577,16600.0
2008-03-31 13:40:00,30.98,30.98,30.96,30.98,40500.0,22.9577,22.9577,22.9429,22.9577,40500.0
2008-03-31 13:45:00,30.97,30.99,30.97,30.98,31100.0,22.9503,22.9651,22.9503,22.9577,31100.0
2008-03-31 13:50:00,30.98,30.99,30.97,30.99,21700.0,22.9577,22.9651,22.9503,22.9651,21700.0
2008-03-31 13:55:00,30.99,31.0,30.98,30.99,37200.0,22.9651,22.9725,22.9577,22.9651,37200.0
2008-03-31 14:00:00,30.99,31.01,30.98,31.01,21000.0,22.9651,22.98,22.9577,22.98,21000.0
2008-03-31 14:05:00,31.0,31.0,30.99,31.0,25500.0,22.9725,22.9725,22.9651,22.9725,25500.0
2008-03-31 14:10:00,30.99,31.0,30.98,30.98,16000.0,22.9651,22.9725,22.9577,22.9577,16000.0
2008-03-31 14:15:00,30.98,30.99,30.97,30.98,22200.0,22.9577,22.9651,22.9503,22.9577,22200.0
2008-03-31 14:20:00,30.98,30.99,30.97,30.98,25100.0,22.9577,22.9651,22.9503,22.9577,25100.0
2008-03-31 14:25:00,30.99,31.01,30.98,30.99,76900.0,22.9651,22.98,22.9577,22.9651,76900.0
2008-03-31 14:30:00,30.98,30.99,30.98,30.99,33400.0,22.9577,22.9651,22.9577,22.9651,33400.0
2008-03-31 14:35:00,31.0,31.0,30.98,30.99,26800.0,22.9725,22.9725,22.9577,22.9651,26800.0
2008-03-31 14:40:00,30.99,31.0,30.97,30.97,22200.0,22.9651,22.9725,22.9503,22.9503,22200.0
2008-03-31 14:45:00,30.97,30.98,30.96,30.98,29200.0,22.9503,22.9577,22.9429,22.9577,29200.0
2008-03-31 14:50:00,30.97,30.97,30.93,30.94,35600.0,22.9503,22.9503,22.9207,22.9281,35600.0
2008-03-31 14:55:00,30.95,30.96,30.94,30.96,26000.0,22.9355,22.9429,22.9281,22.9429,26000.0
2008-03-31 15:00:00,30.95,30.95,30.93,30.94,21400.0,22.9355,22.9355,22.9207,22.9281,21400.0
2008-03-31 15:05:00,30.94,30.95,30.93,30.95,24000.0,22.9281,22.9355,22.9207,22.9355,24000.0
2008-03-31 15:10:00,30.94,30.97,30.94,30.96,39000.0,22.9281,22.9503,22.9281,22.9429,39000.0
2008-03-31 15:15:00,30.95,30.98,30.95,30.98,53400.0,22.9355,22.9577,22.9355,22.9577,53400.0
2008-03-31 15:20:00,30.98,31.0,30.97,30.99,49000.0,22.9577,22.9725,22.9503,22.9651,49000.0
2008-03-31 15:25:00,30.98,31.0,30.97,30.97,45400.0,22.9577,22.9725,22.9503,22.9503,45400.0
2008-03-31 15:30:00,30.96,30.97,30.95,30.95,86500.0,22.9429,22.9503,22.9355,22.9355,86500.0
2008-03-31 15:35:00,30.95,30.96,30.93,30.94,41300.0,22.9355,22.9429,22.9207,22.9281,41300.0
2008-03-31 15:40:00,30.95,31.01,30.95,31.0,82400.0,22.9355,22.98,22.9355,22.9725,82400.0
2008-03-31 15:45:00,30.99,31.05,30.99,31.05,121500.0,22.9651,23.0096,22.9651,23.0096,121500.0
2008-03-31 15:50:00,31.05,31.05,31.03,31.05,154100.0,23.0096,23.0096,22.9948,23.0096,154100.0
2008-03-31 15:55:00,31.05,31.06,30.95,30.97,130700.0,23.0096,23.017,22.9355,22.9503,130700.0
2008-04-01 09:30:00,31.3,31.3,31.07,31.11,95200.0,23.1949,23.1949,23.0244,23.0541,95200.0
2008-04-01 09:35:00,31.13,31.25,31.13,31.25,38700.0,23.0689,23.1578,23.0689,23.1578,38700.0
2008-04-01 09:40:00,31.26,31.3,31.26,31.29,26400.0,23.1652,23.1949,23.1652,23.1875,26400.0
2008-04-01 09:45:00,31.28,31.33,31.27,31.33,35400.0,23.18,23.2171,23.1726,23.2171,35400.0
2008-04-01 09:50:00,31.33,31.36,31.3,31.35,25000.0,23.2171,23.2393,23.1949,23.2319,25000.0
2008-04-01 09:55:00,31.35,31.41,31.35,31.37,34700.0,23.2319,23.2764,23.2319,23.2467,34700.0
2008-04-01 10:00:00,31.38,31.46,31.38,31.44,257200.0,23.2541,23.3134,23.2541,23.2986,257200.0
2008-04-01 10:05:00,31.43,31.43,31.4,31.41,20000.0,23.2912,23.2912,23.269,23.2764,20000.0
2008-04-01 10:10:00,31.42,31.42,31.37,31.4,16900.0,23.2838,23.2838,23.2467,23.269,16900.0
2008-04-01 10:15:00,31.4,31.41,31.38,31.39,8500.0,23.269,23.2764,23.2541,23.2616,8500.0
2008-04-01 10:20:00,31.38,31.39,31.38,31.39,14800.0,23.2541,23.2616,23.2541,23.2616,14800.0
2008-04-01 10:25:00,31.38,31.39,31.37,31.38,26500.0,23.2541,23.2616,23.2467,23.2541,26500.0
2008-04-01 10:30:00,31.39,31.41,31.38,31.41,18200.0,23.2616,23.2764,23.2541,23.2764,18200.0
2008-04-01 10:35:00,31.4,31.41,31.37,31.37,6700.0,23.269,23.2764,23.2467,23.2467,6700.0
2008-04-01 10:40:00,31.37,31.41,31.37,31.39,35100.0,23.2467,23.2764,23.2467,23.2616,35100.0
2008-04-01 10:45:00,31.39,31.39,31.36,31.36,10400.0,23.2616,23.2616,23.2393,23.2393,10400.0
2008-04-01 10:50:00,31.36,31.37,31.35,31.37,12900.0,23.2393,23.2467,23.2319,23.2467,12900.0
2008-04-01 10:55:00,31.36,31.4,31.35,31.39,20000.0,23.2393,23.269,23.2319,23.2616,20000.0
2008-04-01 11:00:00,31.4,31.41,31.39,31.39,22200.0,23.269,23.2764,23.2616,23.2616,22200.0
2008-04-01 11:05:00,31.38,31.38,31.35,31.35,5400.0,23.2541,23.2541,23.2319,23.2319,5400.0
2008-04-01 11:10:00,31.36,31.38,31.36,31.37,327500.0,23.2393,23.2541,23.2393,23.2467,327500.0
2008-04-01 11:15:00,31.37,31.37,31.34,31.34,18300.0,23.2467,23.2467,23.2245,23.2245,18300.0
2008-04-01 11:20:00,31.35,31.35,31.33,31.35,43200.0,23.2319,23.2319,23.2171,23.2319,43200.0
2008-04-01 11:25:00,31.34,31.35,31.33,31.34,12800.0,23.2245,23.2319,23.2171,23.2245,12800.0
2008-04-01 11:30:00,31.33,31.35,31.33,31.35,32000.0,23.2171,23.2319,23.2171,23.2319,32000.0
2008-04-01 11:35:00,31.35,31.36,31.34,31.35,21100.0,23.2319,23.2393,23.2245,23.2319,21100.0
2008-04-01 11:40:00,31.34,31.36,31.34,31.36,18200.0,23.2245,23.2393,23.2245,23.2393,18200.0
2008-04-01 11:45:00,31.36,31.38,31.36,31.37,5500.0,23.2393,23.2541,23.2393,23.2467,5500.0
2008-04-01 11:50:00,31.37,31.39,31.37,31.39,10200.0,23.2467,23.2616,23.2467,23.2616,10200.0
2008-04-01 11:55:00,31.4,31.41,31.39,31.41,14300.0,23.269,23.2764,23.2616,23.2764,14300.0
2008-04-01 12:00:00,31.41,31.41,31.39,31.39,12200.0,23.2764,23.2764,23.2616,23.2616,12200.0
2008-04-01 12:05:00,31.39,31.43,31.39,31.43,28100.0,23.2616,23.2912,23.2616,23.2912,28100.0
2008-04-01 12:10:00,31.44,31.45,31.43,31.44,21100.0,23.2986,23.306,23.2912,23.2986,21100.0
2008-04-01 12:15:00,31.45,31.5,31.45,31.49,38500.0,23.306,23.3431,23.306,23.3357,38500.0
2008-04-01 12:20:00,31.5,31.51,31.49,31.49,41600.0,23.3431,23.3505,23.3357,23.3357,41600.0
2008-04-01 12:25:00,31.5,31.51,31.5,31.5,18600.0,23.3431,23.3505,23.3431,23.3431,18600.0
2008-04-01 12:30:00,31.5,31.51,31.49,31.49,27900.0,23.3431,23.3505,23.3357,23.3357,27900.0
2008-04-01 12:35:00,31.49,31.49,31.49,31.49,5400.0,23.3357,23.3357,23.3357,23.3357,5400.0
2008-04-01 12:40:00,31.5,31.5,31.49,31.49,7300.0,23.3431,23.3431,23.3357,23.3357,7300.0
2008-04-01 12:45:00,31.49,31.49,31.48,31.48,6400.0,23.3357,23.3357,23.3283,23.3283,6400.0
2008-04-01 12:50:00,31.48,31.48,31.47,31.47,17100.0,23.3283,23.3283,23.3208,23.3208,17100.0
2008-04-01 12:55:00,31.47,31.47,31.46,31.46,9100.0,23.3208,23.3208,23.3134,23.3134,9100.0
2008-04-01 13:00:00,31.46,31.49,31.46,31.48,24700.0,23.3134,23.3357,23.3134,23.3283,24700.0
2008-04-01 13:05:00,31.49,31.49,31.48,31.49,2400.0,23.3357,23.3357,23.3283,23.3357,2400.0
2008-04-01 13:10:00,31.49,31.5,31.48,31.5,14500.0,23.3357,23.3431,23.3283,23.3431,14500.0
2008-04-01 13:15:00,31.51,31.53,31.5,31.52,28700.0,23.3505,23.3653,23.3431,23.3579,28700.0
2008-04-01 13:20:00,31.52,31.52,31.51,31.52,6600.0,23.3579,23.3579,23.3505,23.3579,6600.0
2008-04-01 13:25:00,31.52,31.54,31.52,31.53,32300.0,23.3579,23.3727,23.3579,23.3653,32300.0
2008-04-01 13:30:00,31.53,31.54,31.52,31.52,9100.0,23.3653,23.3727,23.3579,23.3579,9100.0
2008-04-01 13:35:00,31.52,31.52,31.49,31.49,8300.0,23.3579,23.3579,23.3357,23.3357,8300.0
2008-04-01 13:40:00,31.48,31.49,31.46,31.46,8000.0,23.3283,23.3357,23.3134,23.3134,8000.0
2008-04-01 13:45:00,31.47,31.48,31.47,31.47,15700.0,23.3208,23.3283,23.3208,23.3208,15700.0
2008-04-01 13:50:00,31.48,31.5,31.48,31.49,3300.0,23.3283,23.3431,23.3283,23.3357,3300.0
2008-04-01 13:55:00,31.49,31.5,31.48,31.5,18500.0,23.3357,23.3431,23.3283,23.3431,18500.0
2008-04-01 14:00:00,31.5,31.51,31.49,31.49,11900.0,23.3431,23.3505,23.3357,23.3357,11900.0
2008-04-01 14:05:00,31.49,31.52,31.49,31.52,4200.0,23.3357,23.3579,23.3357,23.3579,4200.0
2008-04-01 14:10:00,31.51,31.53,31.51,31.52,13700.0,23.3505,23.3653,23.3505,23.3579,13700.0
2008-04-01 14:15:00,31.52,31.52,31.51,31.52,6200.0,23.3579,23.3579,23.3505,23.3579,6200.0
2008-04-01 14:20:00,31.53,31.58,31.53,31.58,22400.0,23.3653,23.4024,23.3653,23.4024,22400.0
2008-04-01 14:25:00,31.58,31.58,31.55,31.55,13200.0,23.4024,23.4024,23.3801,23.3801,13200.0
2008-04-01 14:30:00,31.55,31.59,31.55,31.58,17500.0,23.3801,23.4098,23.3801,23.4024,17500.0
2008-04-01 14:35:00,31.58,31.63,31.58,31.63,18600.0,23.4024,23.4394,23.4024,23.4394,18600.0
2008-04-01 14:40:00,31.63,31.63,31.6,31.63,12700.0,23.4394,23.4394,23.4172,23.4394,12700.0
2008-04-01 14:45:00,31.63,31.63,31.61,31.63,116400.0,23.4394,23.4394,23.4246,23.4394,116400.0
2008-04-01 14:50:00,31.63,31.66,31.62,31.65,46900.0,23.4394,23.4616,23.432,23.4542,46900.0
2008-04-01 14:55:00,31.66,31.66,31.62,31.62,13500.0,23.4616,23.4616,23.432,23.432,13500.0
2008-04-01 15:00:00,31.62,31.65,31.62,31.65,10600.0,23.432,23.4542,23.432,23.4542,10600.0
2008-04-01 15:05:00,31.64,31.68,31.64,31.68,23500.0,23.4468,23.4765,23.4468,23.4765,23500.0
2008-04-01 15:10:00,31.68,31.71,31.68,31.69,17100.0,23.4765,23.4987,23.4765,23.4839,17100.0
2008-04-01 15:15:00,31.69,31.71,31.69,31.69,19600.0,23.4839,23.4987,23.4839,23.4839,19600.0
2008-04-01 15:20:00,31.69,31.7,31.68,31.69,14400.0,23.4839,23.4913,23.4765,23.4839,14400.0
2008-04-01 15:25:00,31.69,31.72,31.69,31.7,120300.0,23.4839,23.5061,23.4839,23.4913,120300.0
2008-04-01 15:30:00,31.7,31.71,31.67,31.67,26900.0,23.4913,23.4987,23.4691,23.4691,26900.0
2008-04-01 15:35:00,31.67,31.67,31.64,31.65,33600.0,23.4691,23.4691,23.4468,23.4542,33600.0
2008-04-01 15:40:00,31.66,31.69,31.66,31.69,40100.0,23.4616,23.4839,23.4616,23.4839,40100.0
2008-04-01 15:45:00,31.68,31.69,31.68,31.68,40200.0,23.4765,23.4839,23.4765,23.4765,40200.0
2008-04-01 15:50:00,31.68,31.69,31.68,31.69,107900.0,23.4765,23.4839,23.4765,23.4839,107900.0
2008-04-01 15:55:00,31.69,31.72,31.69,31.72,99400.0,23.4839,23.5061,23.4839,23.5061,99400.0
2008-04-02 09:30:00,31.72,31.77,31.65,31.7,26400.0,23.5061,23.5432,23.4542,23.4913,26400.0
2008-04-02 09:35:00,31.69,31.71,31.63,31.64,10100.0,23.4839,23.4987,23.4394,23.4468,10100.0
2008-04-02 09:40:00,31.64,31.68,31.64,31.67,9700.0,23.4468,23.4765,23.4468,23.4691,9700.0
2008-04-02 09:45:00,31.64,31.68,31.61,31.61,28700.0,23.4468,23.4765,23.4246,23.4246,28700.0
2008-04-02 09:50:00,31.62,31.62,31.6,31.62,2200.0,23.432,23.432,23.4172,23.432,2200.0
2008-04-02 09:55:00,31.63,31.64,31.62,31.64,5400.0,23.4394,23.4468,23.432,23.4468,5400.0
2008-04-02 10:00:00,31.64,31.65,31.61,31.63,9900.0,23.4468,23.4542,23.4246,23.4394,9900.0
2008-04-02 10:05:00,31.62,31.67,31.62,31.67,25900.0,23.432,23.4691,23.432,23.4691,25900.0
2008-04-02 10:10:00,31.67,31.67,31.65,31.65,6100.0,23.4691,23.4691,23.4542,23.4542,6100.0
2008-04-02 10:15:00,31.65,31.65,31.6,31.6,8000.0,23.4542,23.4542,23.4172,23.4172,8000.0
2008-04-02 10:20:00,31.6,31.61,31.58,31.61,2700.0,23.4172,23.4246,23.4024,23.4246,2700.0
2008-04-02 10:25:00,31.62,31.62,31.59,31.6,4000.0,23.432,23.432,23.4098,23.4172,4000.0
2008-04-02 10:30:00,31.6,31.64,31.6,31.62,19000.0,23.4172,23.4468,23.4172,23.432,19000.0
2008-04-02 10:35:00,31.62,31.63,31.6,31.6,25100.0,23.432,23.4394,23.4172,23.4172,25100.0
2008-04-02 10:40:00,31.61,31.63,31.61,31.63,17200.0,23.4246,23.4394,23.4246,23.4394,17200.0
2008-04-02 10:45:00,31.64,31.65,31.63,31.63,40500.0,23.4468,23.4542,23.4394,23.4394,40500.0
2008-04-02 10:50:00,31.62,31.64,31.61,31.62,14300.0,23.432,23.4468,23.4246,23.432,14300.0
2008-04-02 10:55:00,31.63,31.64,31.62,31.62,32300.0,23.4394,23.4468,23.432,23.432,32300.0
2008-04-02 11:00:00,31.62,31.62,31.6,31.61,7200.0,23.432,23.432,23.4172,23.4246,7200.0
2008-04-02 11:05:00,31.61,31.62,31.59,31.61,63500.0,23.4246,23.432,23.4098,23.4246,63500.0
2008-04-02 11:10:00,31.61,31.62,31.6,31.62,12400.0,23.4246,23.432,23.4172,23.432,12400.0
2008-04-02 11:15:00,31.63,31.64,31.63,31.64,3900.0,23.4394,23.4468,23.4394,23.4468,3900.0
2008-04-02 11:20:00,31.64,31.65,31.64,31.65,5700.0,23.4468,23.4542,23.4468,23.4542,5700.0
2008-04-02 11:25:00,31.65,31.65,31.62,31.63,27100.0,23.4542,23.4542,23.432,23.4394,27100.0
2008-04-02 11:30:00,31.64,31.64,31.63,31.64,4400.0,23.4468,23.4468,23.4394,23.4468,4400.0
2008-04-02 11:35:00,31.65,31.66,31.64,31.65,12700.0,23.4542,23.4616,23.4468,23.4542,12700.0
2008-04-02 11:40:00,31.64,31.67,31.63,31.67,17900.0,23.4468,23.4691,23.4394,23.4691,17900.0
2008-04-02 11:45:00,31.68,31.71,31.68,31.71,33300.0,23.4765,23.4987,23.4765,23.4987,33300.0
2008-04-02 11:50:00,31.7,31.7,31.69,31.69,20300.0,23.4913,23.4913,23.4839,23.4839,20300.0
2008-04-02 11:55:00,31.7,31.71,31.7,31.7,2300.0,23.4913,23.4987,23.4913,23.4913,2300.0
2008-04-02 12:00:00,31.71,31.72,31.7,31.71,2900.0,23.4987,23.5061,23.4913,23.4987,2900.0
2008-04-02 12:05:00,31.7,31.71,31.7,31.7,3300.0,23.4913,23.4987,23.4913,23.4913,3300.0
2008-04-02 12:10:00,31.69,31.69,31.68,31.68,28600.0,23.4839,23.4839,23.4765,23.4765,28600.0
2008-04-02 12:15:00,31.67,31.69,31.66,31.69,11100.0,23.4691,23.4839,23.4616,23.4839,11100.0
2008-04-02 12:20:00,31.69,31.69,31.68,31.68,9300.0,23.4839,23.4839,23.4765,23.4765,9300.0
2008-04-02 12:25:00,31.69,31.69,31.66,31.66,5000.0,23.4839,23.4839,23.4616,23.4616,5000.0
2008-04-02 12:30:00,31.66,31.68,31.66,31.67,6300.0,23.4616,23.4765,23.4616,23.4691,6300.0
2008-04-02 12:35:00,31.68,31.68,31.66,31.66,6600.0,23.4765,23.4765,23.4616,23.4616,6600.0
2008-04-02 12:40:00,31.67,31.68,31.67,31.67,5400.0,23.4691,23.4765,23.4691,23.4691,5400.0
2008-04-02 12:45:00,31.67,31.67,31.66,31.66,3000.0,23.4691,23.4691,23.4616,23.4616,3000.0
2008-04-02 12:50:00,31.66,31.67,31.65,31.66,9800.0,23.4616,23.4691,23.4542,23.4616,9800.0
2008-04-02 12:55:00,31.66,31.67,31.65,31.65,12500.0,23.4616,23.4691,23.4542,23.4542,12500.0
2008-04-02 13:00:00,31.65,31.66,31.64,31.64,21700.0,23.4542,23.4616,23.4468,23.4468,21700.0
2008-04-02 13:05:00,31.64,31.64,31.62,31.62,6800.0,23.4468,23.4468,23.432,23.432,6800.0
2008-04-02 13:10:00,31.63,31.63,31.62,31.62,8300.0,23.4394,23.4394,23.432,23.432,8300.0
2008-04-02 13:15:00,31.62,31.62,31.6,31.6,2400.0,23.432,23.432,23.4172,23.4172,2400.0
2008-04-02 13:20:00,31.61,31.61,31.58,31.58,11300.0,23.4246,23.4246,23.4024,23.4024,11300.0
2008-04-02 13:25:00,31.58,31.59,31.58,31.59,6000.0,23.4024,23.4098,23.4024,23.4098,6000.0
2008-04-02 13:30:00,31.59,31.6,31.57,31.57,6900.0,23.4098,23.4172,23.3949,23.3949,6900.0
2008-04-02 13:35:00,31.56,31.57,31.56,31.57,5500.0,23.3875,23.3949,23.3875,23.3949,5500.0
2008-04-02 13:40:00,31.57,31.58,31.55,31.58,42600.0,23.3949,23.4024,23.3801,23.4024,42600.0
2008-04-02 13:45:00,31.58,31.6,31.58,31.58,17900.0,23.4024,23.4172,23.4024,23.4024,17900.0
2008-04-02 13:50:00,31.59,31.6,31.59,31.6,2000.0,23.4098,23.4172,23.4098,23.4172,2000.0
2008-04-02 13:55:00,31.6,31.6,31.58,31.58,6500.0,23.4172,23.4172,23.4024,23.4024,6500.0
2008-04-02 14:00:00,31.59,31.59,31.57,31.58,3900.0,23.4098,23.4098,23.3949,23.4024,3900.0
2008-04-02 14:05:00,31.58,31.59,31.56,31.58,24000.0,23.4024,23.4098,23.3875,23.4024,24000.0
2008-04-02 14:10:00,31.59,31.6,31.59,31.59,14600.0,23.4098,23.4172,23.4098,23.4098,14600.0
2008-04-02 14:15:00,31.59,31.59,31.58,31.58,7400.0,23.4098,23.4098,23.4024,23.4024,7400.0
2008-04-02 14:20:00,31.57,31.57,31.53,31.54,11600.0,23.3949,23.3949,23.3653,23.3727,11600.0
2008-04-02 14:25:00,31.53,31.53,31.51,31.51,9400.0,23.3653,23.3653,23.3505,23.3505,9400.0
2008-04-02 14:30:00,31.51,31.51,31.49,31.49,24300.0,23.3505,23.3505,23.3357,23.3357,24300.0
2008-04-02 14:35:00,31.48,31.48,31.45,31.47,18700.0,23.3283,23.3283,23.306,23.3208,18700.0
2008-04-02 14:40:00,31.46,31.47,31.45,31.47,12400.0,23.3134,23.3208,23.306,23.3208,12400.0
2008-04-02 14:45:00,31.46,31.47,31.45,31.46,31200.0,23.3134,23.3208,23.306,23.3134,31200.0
2008-04-02 14:50:00,31.45,31.46,31.44,31.46,21800.0,23.306,23.3134,23.2986,23.3134,21800.0
2008-04-02 14:55:00,31.46,31.46,31.45,31.46,10500.0,23.3134,23.3134,23.306,23.3134,10500.0
2008-04-02 15:00:00,31.45,31.46,31.41,31.43,47000.0,23.306,23.3134,23.2764,23.2912,47000.0
2008-04-02 15:05:00,31.43,31.43,31.41,31.42,50300.0,23.2912,23.2912,23.2764,23.2838,50300.0
2008-04-02 15:10:00,31.42,31.44,31.42,31.42,25500.0,23.2838,23.2986,23.2838,23.2838,25500.0
2008-04-02 15:15:00,31.43,31.44,31.42,31.43,33100.0,23.2912,23.2986,23.2838,23.2912,33100.0
2008-04-02 15:20:00,31.44,31.44,31.42,31.42,13800.0,23.2986,23.2986,23.2838,23.2838,13800.0
2008-04-02 15:25:00,31.42,31.44,31.42,31.43,12800.0,23.2838,23.2986,23.2838,23.2912,12800.0
2008-04-02 15:30:00,31.43,31.44,31.43,31.43,25500.0,23.2912,23.2986,23.2912,23.2912,25500.0
2008-04-02 15:35:00,31.43,31.44,31.42,31.43,32500.0,23.2912,23.2986,23.2838,23.2912,32500.0
2008-04-02 15:40:00,31.44,31.45,31.44,31.45,15700.0,23.2986,23.306,23.2986,23.306,15700.0
2008-04-02 15:45:00,31.45,31.47,31.44,31.47,60900.0,23.306,23.3208,23.2986,23.3208,60900.0
2008-04-02 15:50:00,31.47,31.47,31.44,31.45,74600.0,23.3208,23.3208,23.2986,23.306,74600.0
2008-04-02 15:55:00,31.46,31.47,31.43,31.45,86600.0,23.3134,23.3208,23.2912,23.306,86600.0
2008-04-03 09:30:00,31.47,31.49,31.42,31.46,22400.0,23.3208,23.3357,23.2838,23.3134,22400.0
2008-04-03 09:35:00,31.47,31.49,31.45,31.49,18300.0,23.3208,23.3357,23.306,23.3357,18300.0
2008-04-03 09:40:00,31.49,31.51,31.46,31.46,30500.0,23.3357,23.3505,23.3134,23.3134,30500.0
2008-04-03 09:45:00,31.45,31.48,31.45,31.48,23100.0,23.306,23.3283,23.306,23.3283,23100.0
2008-04-03 09:50:00,31.48,31.48,31.43,31.43,12300.0,23.3283,23.3283,23.2912,23.2912,12300.0
2008-04-03 09:55:00,31.43,31.47,31.42,31.46,30400.0,23.2912,23.3208,23.2838,23.3134,30400.0
2008-04-03 10:00:00,31.46,31.51,31.43,31.44,196600.0,23.3134,23.3505,23.2912,23.2986,196600.0
2008-04-03 10:05:00,31.44,31.47,31.43,31.44,27800.0,23.2986,23.3208,23.2912,23.2986,27800.0
2008-04-03 10:10:00,31.43,31.43,31.39,31.39,7300.0,23.2912,23.2912,23.2616,23.2616,7300.0
2008-04-03 10:15:00,31.39,31.4,31.37,31.37,29300.0,23.2616,23.269,23.2467,23.2467,29300.0
2008-04-03 10:20:00,31.37,31.38,31.35,31.37,75400.0,23.2467,23.2541,23.2319,23.2467,75400.0
2008-04-03 10:25:00,31.36,31.36,31.34,31.35,11900.0,23.2393,23.2393,23.2245,23.2319,11900.0
2008-04-03 10:30:00,31.35,31.38,31.34,31.38,19500.0,23.2319,23.2541,23.2245,23.2541,19500.0
2008-04-03 10:35:00,31.38,31.38,31.35,31.35,8900.0,23.2541,23.2541,23.2319,23.2319,8900.0
2008-04-03 10:40:00,31.34,31.38,31.34,31.37,19100.0,23.2245,23.2541,23.2245,23.2467,19100.0
2008-04-03 10:45:00,31.35,31.36,31.35,31.35,2800.0,23.2319,23.2393,23.2319,23.2319,2800.0
2008-04-03 10:50:00,31.35,31.35,31.32,31.33,31200.0,23.2319,23.2319,23.2097,23.2171,31200.0
2008-04-03 10:55:00,31.33,31.33,31.33,31.33,400.0,23.2171,23.2171,23.2171,23.2171,400.0
2008-04-03 11:00:00,31.33,31.33,31.31,31.33,12900.0,23.2171,23.2171,23.2023,23.2171,12900.0
2008-04-03 11:05:00,31.34,31.37,31.34,31.36,18500.0,23.2245,23.2467,23.2245,23.2393,18500.0
2008-04-03 11:10:00,31.36,31.39,31.36,31.39,19800.0,23.2393,23.2616,23.2393,23.2616,19800.0
2008-04-03 11:15:00,31.4,31.43,31.4,31.43,11200.0,23.269,23.2912,23.269,23.2912,11200.0
2008-04-03 11:20:00,31.43,31.44,31.43,31.43,4900.0,23.2912,23.2986,23.2912,23.2912,4900.0
2008-04-03 11:25:00,31.43,31.44,31.43,31.43,17600.0,23.2912,23.2986,23.2912,23.2912,17600.0
2008-04-03 11:30:00,31.44,31.46,31.44,31.45,12500.0,23.2986,23.3134,23.2986,23.306,12500.0
2008-04-03 11:35:00,31.45,31.47,31.44,31.47,15000.0,23.306,23.3208,23.2986,23.3208,15000.0
2008-04-03 11:40:00,31.46,31.47,31.45,31.46,65500.0,23.3134,23.3208,23.306,23.3134,65500.0
2008-04-03 11:45:00,31.47,31.51,31.47,31.5,22400.0,23.3208,23.3505,23.3208,23.3431,22400.0
2008-04-03 11:50:00,31.49,31.5,31.49,31.5,6000.0,23.3357,23.3431,23.3357,23.3431,6000.0
2008-04-03 11:55:00,31.5,31.51,31.47,31.47,20900.0,23.3431,23.3505,23.3208,23.3208,20900.0
2008-04-03 12:00:00,31.46,31.49,31.46,31.49,41700.0,23.3134,23.3357,23.3134,23.3357,41700.0
2008-04-03 12:05:00,31.49,31.51,31.49,31.5,11700.0,23.3357,23.3505,23.3357,23.3431,11700.0
2008-04-03 12:10:00,31.49,31.49,31.47,31.48,10800.0,23.3357,23.3357,23.3208,23.3283,10800.0
2008-04-03 12:15:00,31.47,31.47,31.45,31.46,3300.0,23.3208,23.3208,23.306,23.3134,3300.0
2008-04-03 12:20:00,31.46,31.46,31.42,31.42,13600.0,23.3134,23.3134,23.2838,23.2838,13600.0
2008-04-03 12:25:00,31.42,31.43,31.41,31.42,7700.0,23.2838,23.2912,23.2764,23.2838,7700.0
2008-04-03 12:30:00,31.41,31.41,31.41,31.41,2200.0,23.2764,23.2764,23.2764,23.2764,2200.0
2008-04-03 12:35:00,31.42,31.44,31.42,31.44,20100.0,23.2838,23.2986,23.2838,23.2986,20100.0
2008-04-03 12:40:00,31.45,31.5,31.45,31.49,70200.0,23.306,23.3431,23.306,23.3357,70200.0
2008-04-03 12:45:00,31.49,31.5,31.48,31.49,8400.0,23.3357,23.3431,23.3283,23.3357,8400.0
2008-04-03 12:50:00,31.49,31.49,31.48,31.49,171100.0,23.3357,23.3357,23.3283,23.3357,171100.0
2008-04-03 12:55:00,31.49,31.5,31.49,31.5,169800.0,23.3357,23.3431,23.3357,23.3431,169800.0
2008-04-03 13:00:00,31.49,31.5,31.49,31.49,8700.0,23.3357,23.3431,23.3357,23.3357,8700.0
2008-04-03 13:05:00,31.49,31.49,31.48,31.48,11900.0,23.3357,23.3357,23.3283,23.3283,11900.0
2008-04-03 13:10:00,31.48,31.51,31.48,31.51,22000.0,23.3283,23.3505,23.3283,23.3505,22000.0
2008-04-03 13:15:00,31.5,31.52,31.5,31.52,12000.0,23.3431,23.3579,23.3431,23.3579,12000.0
2008-04-03 13:20:00,31.51,31.51,31.5,31.5,28600.0,23.3505,23.3505,23.3431,23.3431,28600.0
2008-04-03 13:25:00,31.5,31.52,31.5,31.5,4700.0,23.3431,23.3579,23.3431,23.3431,4700.0
2008-04-03 13:30:00,31.5,31.51,31.49,31.5,6700.0,23.3431,23.3505,23.3357,23.3431,6700.0
2008-04-03 13:35:00,31.5,31.51,31.49,31.49,22900.0,23.3431,23.3505,23.3357,23.3357,22900.0
2008-04-03 13:40:00,31.49,31.49,31.48,31.48,3600.0,23.3357,23.3357,23.3283,23.3283,3600.0
2008-04-03 13:45:00,31.48,31.48,31.47,31.48,10900.0,23.3283,23.3283,23.3208,23.3283,10900.0
2008-04-03 13:50:00,31.48,31.5,31.47,31.49,8300.0,23.3283,23.3431,23.3208,23.3357,8300.0
2008-04-03 13:55:00,31.5,31.5,31.48,31.49,10800.0,23.3431,23.3431,23.3283,23.3357,10800.0
2008-04-03 14:00:00,31.49,31.52,31.49,31.52,11200.0,23.3357,23.3579,23.3357,23.3579,11200.0
2008-04-03 14:05:00,31.51,31.52,31.5,31.52,6600.0,23.3505,23.3579,23.3431,23.3579,6600.0
2008-04-03 14:10:00,31.52,31.52,31.5,31.51,12300.0,23.3579,23.3579,23.3431,23.3505,12300.0
2008-04-03 14:15:00,31.51,31.51,31.49,31.49,17000.0,23.3505,23.3505,23.3357,23.3357,17000.0
2008-04-03 14:20:00,31.49,31.5,31.48,31.5,30100.0,23.3357,23.3431,23.3283,23.3431,30100.0
2008-04-03 14:25:00,31.5,31.5,31.5,31.5,8500.0,23.3431,23.3431,23.3431,23.3431,8500.0
2008-04-03 14:30:00,31.51,31.51,31.5,31.51,6800.0,23.3505,23.3505,23.3431,23.3505,6800.0
2008-04-03 14:35:00,31.51,31.51,31.47,31.47,21800.0,23.3505,23.3505,23.3208,23.3208,21800.0
2008-04-03 14:40:00,31.48,31.5,31.48,31.49,41300.0,23.3283,23.3431,23.3283,23.3357,41300.0
2008-04-03 14:45:00,31.5,31.5,31.49,31.5,21000.0,23.3431,23.3431,23.3357,23.3431,21000.0
2008-04-03 14:50:00,31.49,31.5,31.49,31.5,12100.0,23.3357,23.3431,23.3357,23.3431,12100.0
2008-04-03 14:55:00,31.5,31.53,31.5,31.53,15700.0,23.3431,23.3653,23.3431,23.3653,15700.0
2008-04-03 15:00:00,31.53,31.53,31.51,31.52,5700.0,23.3653,23.3653,23.3505,23.3579,5700.0
2008-04-03 15:05:00,31.51,31.52,31.51,31.52,11500.0,23.3505,23.3579,23.3505,23.3579,11500.0
2008-04-03 15:10:00,31.52,31.52,31.51,31.51,11800.0,23.3579,23.3579,23.3505,23.3505,11800.0
2008-04-03 15:15:00,31.5,31.5,31.49,31.49,9700.0,23.3431,23.3431,23.3357,23.3357,9700.0
2008-04-03 15:20:00,31.5,31.5,31.49,31.5,6200.0,23.3431,23.3431,23.3357,23.3431,6200.0
2008-04-03 15:25:00,31.5,31.51,31.5,31.5,2900.0,23.3431,23.3505,23.3431,23.3431,2900.0
2008-04-03 15:30:00,31.5,31.52,31.5,31.5,12500.0,23.3431,23.3579,23.3431,23.3431,12500.0
2008-04-03 15:35:00,31.51,31.51,31.5,31.5,8500.0,23.3505,23.3505,23.3431,23.3431,8500.0
2008-04-03 15:40:00,31.5,31.51,31.47,31.47,28800.0,23.3431,23.3505,23.3208,23.3208,28800.0
2008-04-03 15:45:00,31.47,31.47,31.44,31.44,47600.0,23.3208,23.3208,23.2986,23.2986,47600.0
2008-04-03 15:50:00,31.45,31.46,31.42,31.46,26700.0,23.306,23.3134,23.2838,23.3134,26700.0
2008-04-03 15:55:00,31.47,31.49,31.46,31.47,50700.0,23.3208,23.3357,23.3134,23.3208,50700.0
2008-04-04 09:30:00,31.28,31.57,31.28,31.54,34100.0,23.18,23.3949,23.18,23.3727,34100.0
2008-04-04 09:35:00,31.55,31.56,31.54,31.54,8600.0,23.3801,23.3875,23.3727,23.3727,8600.0
2008-04-04 09:40:00,31.52,31.6,31.52,31.6,62000.0,23.3579,23.4172,23.3579,23.4172,62000.0
2008-04-04 09:45:00,31.6,31.62,31.57,31.58,32800.0,23.4172,23.432,23.3949,23.4024,32800.0
2008-04-04 09:50:00,31.58,31.58,31.54,31.58,30000.0,23.4024,23.4024,23.3727,23.4024,30000.0
2008-04-04 09:55:00,31.58,31.61,31.58,31.58,10300.0,23.4024,23.4246,23.4024,23.4024,10300.0
2008-04-04 10:00:00,31.58,31.6,31.57,31.58,15600.0,23.4024,23.4172,23.3949,23.4024,15600.0
2008-04-04 10:05:00,31.58,31.59,31.51,31.51,15000.0,23.4024,23.4098,23.3505,23.3505,15000.0
2008-04-04 10:10:00,31.51,31.54,31.51,31.52,8900.0,23.3505,23.3727,23.3505,23.3579,8900.0
2008-04-04 10:15:00,31.52,31.52,31.47,31.49,22400.0,23.3579,23.3579,23.3208,23.3357,22400.0
2008-04-04 10:20:00,31.49,31.51,31.49,31.5,13400.0,23.3357,23.3505,23.3357,23.3431,13400.0
2008-04-04 10:25:00,31.5,31.52,31.49,31.52,7000.0,23.3431,23.3579,23.3357,23.3579,7000.0
2008-04-04 10:30:00,31.53,31.53,31.51,31.52,15100.0,23.3653,23.3653,23.3505,23.3579,15100.0
2008-04-04 10:35:00,31.53,31.53,31.5,31.52,11500.0,23.3653,23.3653,23.3431,23.3579,11500.0
2008-04-04 10:40:00,31.53,31.56,31.52,31.56,19900.0,23.3653,23.3875,23.3579,23.3875,19900.0
2008-04-04 10:45:00,31.56,31.58,31.55,31.58,11400.0,23.3875,23.4024,23.3801,23.4024,11400.0
2008-04-04 10:50:00,31.59,31.62,31.58,31.62,117900.0,23.4098,23.432,23.4024,23.432,117900.0
2008-04-04 10:55:00,31.62,31.64,31.62,31.64,257400.0,23.432,23.4468,23.432,23.4468,257400.0
2008-04-04 11:00:00,31.65,31.66,31.65,31.66,171900.0,23.4542,23.4616,23.4542,23.4616,171900.0
2008-04-04 11:05:00,31.66,31.66,31.63,31.64,50900.0,23.4616,23.4616,23.4394,23.4468,50900.0
2008-04-04 11:10:00,31.63,31.63,31.62,31.63,3800.0,23.4394,23.4394,23.432,23.4394,3800.0
2008-04-04 11:15:00,31.63,31.63,31.62,31.62,10000.0,23.4394,23.4394,23.432,23.432,10000.0
2008-04-04 11:20:00,31.62,31.64,31.62,31.63,15700.0,23.432,23.4468,23.432,23.4394,15700.0
2008-04-04 11:25:00,31.64,31.66,31.64,31.66,9500.0,23.4468,23.4616,23.4468,23.4616,9500.0
2008-04-04 11:30:00,31.66,31.69,31.65,31.68,294300.0,23.4616,23.4839,23.4542,23.4765,294300.0
2008-04-04 11:35:00,31.69,31.69,31.68,31.68,18000.0,23.4839,23.4839,23.4765,23.4765,18000.0
2008-04-04 11:40:00,31.69,31.69,31.66,31.66,47900.0,23.4839,23.4839,23.4616,23.4616,47900.0
2008-04-04 11:45:00,31.66,31.66,31.64,31.64,38600.0,23.4616,23.4616,23.4468,23.4468,38600.0
2008-04-04 11:50:00,31.64,31.65,31.64,31.65,7300.0,23.4468,23.4542,23.4468,23.4542,7300.0
2008-04-04 11:55:00,31.65,31.66,31.65,31.66,15300.0,23.4542,23.4616,23.4542,23.4616,15300.0
2008-04-04 12:00:00,31.66,31.66,31.64,31.66,5500.0,23.4616,23.4616,23.4468,23.4616,5500.0
2008-04-04 12:05:00,31.66,31.68,31.65,31.68,27200.0,23.4616,23.4765,23.4542,23.4765,27200.0
2008-04-04 12:10:00,31.69,31.72,31.69,31.71,23100.0,23.4839,23.5061,23.4839,23.4987,23100.0
2008-04-04 12:15:00,31.72,31.75,31.72,31.75,6500.0,23.5061,23.5283,23.5061,23.5283,6500.0
2008-04-04 12:20:00,31.75,31.75,31.71,31.73,10800.0,23.5283,23.5283,23.4987,23.5135,10800.0
2008-04-04 12:25:00,31.73,31.75,31.71,31.75,27800.0,23.5135,23.5283,23.4987,23.5283,27800.0
2008-04-04 12:30:00,31.74,31.75,31.73,31.73,6700.0,23.5209,23.5283,23.5135,23.5135,6700.0
2008-04-04 12:35:00,31.73,31.78,31.73,31.77,10700.0,23.5135,23.5506,23.5135,23.5432,10700.0
2008-04-04 12:40:00,31.77,31.8,31.77,31.79,7600.0,23.5432,23.5654,23.5432,23.558,7600.0
2008-04-04 12:45:00,31.79,31.8,31.78,31.78,27000.0,23.558,23.5654,23.5506,23.5506,27000.0
2008-04-04 12:50:00,31.79,31.79,31.77,31.79,43700.0,23.558,23.558,23.5432,23.558,43700.0
2008-04-04 12:55:00,31.78,31.83,31.78,31.83,46000.0,23.5506,23.5876,23.5506,23.5876,46000.0
2008-04-04 13:00:00,31.83,31.85,31.83,31.84,4100.0,23.5876,23.6024,23.5876,23.595,4100.0
2008-04-04 13:05:00,31.84,31.85,31.82,31.85,14200.0,23.595,23.6024,23.5802,23.6024,14200.0
2008-04-04 13:10:00,31.85,31.85,31.83,31.85,6900.0,23.6024,23.6024,23.5876,23.6024,6900.0
2008-04-04 13:15:00,31.85,31.86,31.84,31.86,6700.0,23.6024,23.6099,23.595,23.6099,6700.0
2008-04-04 13:20:00,31.86,31.89,31.86,31.88,14900.0,23.6099,23.6321,23.6099,23.6247,14900.0
2008-04-04 13:25:00,31.89,31.89,31.87,31.87,14500.0,23.6321,23.6321,23.6173,23.6173,14500.0
2008-04-04 13:30:00,31.88,31.88,31.85,31.85,3200.0,23.6247,23.6247,23.6024,23.6024,3200.0
2008-04-04 13:35:00,31.85,31.85,31.85,31.85,6300.0,23.6024,23.6024,23.6024,23.6024,6300.0
2008-04-04 13:40:00,31.86,31.86,31.85,31.85,8200.0,23.6099,23.6099,23.6024,23.6024,8200.0
2008-04-04 13:45:00,31.86,31.87,31.85,31.87,10500.0,23.6099,23.6173,23.6024,23.6173,10500.0
2008-04-04 13:50:00,31.86,31.86,31.83,31.84,42900.0,23.6099,23.6099,23.5876,23.595,42900.0
2008-04-04 13:55:00,31.84,31.85,31.84,31.84,10200.0,23.595,23.6024,23.595,23.595,10200.0
2008-04-04 14:00:00,31.85,31.87,31.85,31.85,10400.0,23.6024,23.6173,23.6024,23.6024,10400.0
2008-04-04 14:05:00,31.84,31.85,31.83,31.84,19400.0,23.595,23.6024,23.5876,23.595,19400.0
2008-04-04 14:10:00,31.84,31.85,31.83,31.83,4300.0,23.595,23.6024,23.5876,23.5876,4300.0
2008-04-04 14:15:00,31.82,31.83,31.8,31.8,47400.0,23.5802,23.5876,23.5654,23.5654,47400.0
2008-04-04 14:20:00,31.8,31.82,31.8,31.81,16800.0,23.5654,23.5802,23.5654,23.5728,16800.0
2008-04-04 14:25:00,31.81,31.82,31.79,31.8,9600.0,23.5728,23.5802,23.558,23.5654,9600.0
2008-04-04 14:30:00,31.81,31.81,31.79,31.8,7700.0,23.5728,23.5728,23.558,23.5654,7700.0
2008-04-04 14:35:00,31.81,31.84,31.81,31.84,14000.0,23.5728,23.595,23.5728,23.595,14000.0
2008-04-04 14:40:00,31.84,31.86,31.84,31.86,8900.0,23.595,23.6099,23.595,23.6099,8900.0
2008-04-04 14:45:00,31.85,31.86,31.85,31.86,3200.0,23.6024,23.6099,23.6024,23.6099,3200.0
2008-04-04 14:50:00,31.86,31.88,31.86,31.86,12700.0,23.6099,23.6247,23.6099,23.6099,12700.0
2008-04-04 14:55:00,31.86,31.86,31.83,31.83,6700.0,23.6099,23.6099,23.5876,23.5876,6700.0
2008-04-04 15:00:00,31.84,31.85,31.8,31.81,30500.0,23.595,23.6024,23.5654,23.5728,30500.0
2008-04-04 15:05:00,31.81,31.82,31.79,31.8,7700.0,23.5728,23.5802,23.558,23.5654,7700.0
2008-04-04 15:10:00,31.81,31.81,31.75,31.75,37700.0,23.5728,23.5728,23.5283,23.5283,37700.0
2008-04-04 15:15:00,31.74,31.77,31.74,31.77,11200.0,23.5209,23.5432,23.5209,23.5432,11200.0
2008-04-04 15:20:00,31.77,31.78,31.77,31.78,11000.0,23.5432,23.5506,23.5432,23.5506,11000.0
2008-04-04 15:25:00,31.78,31.78,31.75,31.76,18900.0,23.5506,23.5506,23.5283,23.5357,18900.0
2008-04-04 15:30:00,31.77,31.79,31.77,31.77,14200.0,23.5432,23.558,23.5432,23.5432,14200.0
2008-04-04 15:35:00,31.78,31.79,31.75,31.75,22600.0,23.5506,23.558,23.5283,23.5283,22600.0
2008-04-04 15:40:00,31.75,31.78,31.74,31.78,34100.0,23.5283,23.5506,23.5209,23.5506,34100.0
2008-04-04 15:45:00,31.76,31.77,31.73,31.74,52900.0,23.5357,23.5432,23.5135,23.5209,52900.0
2008-04-04 15:50:00,31.75,31.79,31.74,31.78,460300.0,23.5283,23.558,23.5209,23.5506,460300.0
2008-04-04 15:55:00,31.79,31.81,31.77,31.81,110100.0,23.558,23.5728,23.5432,23.5728,110100.0
2008-04-07 09:30:00,31.99,32.03,31.88,31.88,26800.0,23.7062,23.7358,23.6247,23.6247,26800.0
2008-04-07 09:35:00,31.88,31.94,31.88,31.93,24800.0,23.6247,23.6691,23.6247,23.6617,24800.0
2008-04-07 09:40:00,31.91,31.94,31.9,31.93,11300.0,23.6469,23.6691,23.6395,23.6617,11300.0
2008-04-07 09:45:00,31.93,31.93,31.84,31.84,181300.0,23.6617,23.6617,23.595,23.595,181300.0
2008-04-07 09:50:00,31.84,31.89,31.83,31.87,330300.0,23.595,23.6321,23.5876,23.6173,330300.0
2008-04-07 09:55:00,31.87,31.87,31.85,31.86,20000.0,23.6173,23.6173,23.6024,23.6099,20000.0
2008-04-07 10:00:00,31.86,31.86,31.83,31.85,161300.0,23.6099,23.6099,23.5876,23.6024,161300.0
2008-04-07 10:05:00,31.84,31.84,31.81,31.81,40500.0,23.595,23.595,23.5728,23.5728,40500.0
2008-04-07 10:10:00,31.81,31.83,31.79,31.81,18800.0,23.5728,23.5876,23.558,23.5728,18800.0
2008-04-07 10:15:00,31.81,31.83,31.81,31.83,11300.0,23.5728,23.5876,23.5728,23.5876,11300.0
2008-04-07 10:20:00,31.83,31.84,31.82,31.83,15500.0,23.5876,23.595,23.5802,23.5876,15500.0
2008-04-07 10:25:00,31.83,31.83,31.81,31.82,20300.0,23.5876,23.5876,23.5728,23.5802,20300.0
2008-04-07 10:30:00,31.82,31.83,31.81,31.82,10600.0,23.5802,23.5876,23.5728,23.5802,10600.0
2008-04-07 10:35:00,31.82,31.86,31.82,31.86,9900.0,23.5802,23.6099,23.5802,23.6099,9900.0
2008-04-07 10:40:00,31.85,31.86,31.85,31.85,29100.0,23.6024,23.6099,23.6024,23.6024,29100.0
2008-04-07 10:45:00,31.85,31.87,31.85,31.86,4000.0,23.6024,23.6173,23.6024,23.6099,4000.0
2008-04-07 10:50:00,31.86,31.86,31.85,31.85,7700.0,23.6099,23.6099,23.6024,23.6024,7700.0
2008-04-07 10:55:00,31.85,31.87,31.85,31.87,5700.0,23.6024,23.6173,23.6024,23.6173,5700.0
2008-04-07 11:00:00,31.88,31.89,31.88,31.89,2600.0,23.6247,23.6321,23.6247,23.6321,2600.0
2008-04-07 11:05:00,31.89,31.89,31.88,31.89,1700.0,23.6321,23.6321,23.6247,23.6321,1700.0
2008-04-07 11:10:00,31.89,31.91,31.89,31.9,201800.0,23.6321,23.6469,23.6321,23.6395,201800.0
2008-04-07 11:15:00,31.9,31.9,31.88,31.89,27300.0,23.6395,23.6395,23.6247,23.6321,27300.0
2008-04-07 11:20:00,31.89,31.91,31.89,31.91,23900.0,23.6321,23.6469,23.6321,23.6469,23900.0
2008-04-07 11:25:00,31.91,31.91,31.91,31.91,2400.0,23.6469,23.6469,23.6469,23.6469,2400.0
2008-04-07 11:30:00,31.92,31.94,31.92,31.93,30700.0,23.6543,23.6691,23.6543,23.6617,30700.0
2008-04-07 11:35:00,31.94,31.94,31.92,31.92,2300.0,23.6691,23.6691,23.6543,23.6543,2300.0
2008-04-07 11:40:00,31.93,31.99,31.93,31.98,24200.0,23.6617,23.7062,23.6617,23.6988,24200.0
2008-04-07 11:45:00,31.99,32.01,31.99,32.0,33000.0,23.7062,23.721,23.7062,23.7136,33000.0
2008-04-07 11:50:00,32.0,32.01,32.0,32.0,5900.0,23.7136,23.721,23.7136,23.7136,5900.0
2008-04-07 11:55:00,32.0,32.02,31.99,32.02,259000.0,23.7136,23.7284,23.7062,23.7284,259000.0
2008-04-07 12:00:00,32.03,32.03,32.01,32.01,43100.0,23.7358,23.7358,23.721,23.721,43100.0
2008-04-07 12:05:00,32.0,32.01,32.0,32.01,19700.0,23.7136,23.721,23.7136,23.721,19700.0
2008-04-07 12:10:00,32.01,32.02,32.01,32.02,18200.0,23.721,23.7284,23.721,23.7284,18200.0
2008-04-07 12:15:00,32.02,32.03,32.0,32.0,11200.0,23.7284,23.7358,23.7136,23.7136,11200.0
2008-04-07 12:20:00,32.0,32.0,32.0,32.0,2600.0,23.7136,23.7136,23.7136,23.7136,2600.0
2008-04-07 12:25:00,31.99,31.99,31.98,31.99,5000.0,23.7062,23.7062,23.6988,23.7062,5000.0
2008-04-07 12:30:00,31.99,31.99,31.98,31.98,6000.0,23.7062,23.7062,23.6988,23.6988,6000.0
2008-04-07 12:35:00,31.99,32.02,31.99,32.02,11200.0,23.7062,23.7284,23.7062,23.7284,11200.0
2008-04-07 12:40:00,32.02,32.05,32.02,32.04,118700.0,23.7284,23.7507,23.7284,23.7432,118700.0
2008-04-07 12:45:00,32.04,32.05,32.03,32.03,15400.0,23.7432,23.7507,23.7358,23.7358,15400.0
2008-04-07 12:50:00,32.03,32.04,32.01,32.01,11900.0,23.7358,23.7432,23.721,23.721,11900.0
2008-04-07 12:55:00,32.01,32.02,32.0,32.02,13100.0,23.721,23.7284,23.7136,23.7284,13100.0
2008-04-07 13:00:00,32.03,32.03,32.01,32.02,4300.0,23.7358,23.7358,23.721,23.7284,4300.0
2008-04-07 13:05:00,32.01,32.02,32.0,32.01,18500.0,23.721,23.7284,23.7136,23.721,18500.0
2008-04-07 13:10:00,32.0,32.0,31.99,31.99,29600.0,23.7136,23.7136,23.7062,23.7062,29600.0
2008-04-07 13:15:00,31.99,31.99,31.98,31.98,13900.0,23.7062,23.7062,23.6988,23.6988,13900.0
2008-04-07 13:20:00,31.98,32.01,31.98,32.0,22000.0,23.6988,23.721,23.6988,23.7136,22000.0
2008-04-07 13:25:00,32.01,32.02,32.01,32.01,17500.0,23.721,23.7284,23.721,23.721,17500.0
2008-04-07 13:30:00,32.01,32.02,32.0,32.0,4000.0,23.721,23.7284,23.7136,23.7136,4000.0
2008-04-07 13:35:00,32.01,32.02,32.0,32.01,26300.0,23.721,23.7284,23.7136,23.721,26300.0
2008-04-07 13:40:00,32.0,32.01,32.0,32.01,8700.0,23.7136,23.721,23.7136,23.721,8700.0
2008-04-07 13:45:00,32.01,32.04,32.0,32.04,177900.0,23.721,23.7432,23.7136,23.7432,177900.0
2008-04-07 13:50:00,32.03,32.03,32.01,32.01,24400.0,23.7358,23.7358,23.721,23.721,24400.0
2008-04-07 13:55:00,32.02,32.03,32.02,32.02,208000.0,23.7284,23.7358,23.7284,23.7284,208000.0
2008-04-07 14:00:00,32.02,32.04,32.02,32.02,4200.0,23.7284,23.7432,23.7284,23.7284,4200.0
2008-04-07 14:05:00,32.02,32.03,32.02,32.03,5000.0,23.7284,23.7358,23.7284,23.7358,5000.0
2008-04-07 14:10:00,32.04,32.04,32.02,32.03,8500.0,23.7432,23.7432,23.7284,23.7358,8500.0
2008-04-07 14:15:00,32.04,32.04,32.03,32.04,2000.0,23.7432,23.7432,23.7358,23.7432,2000.0
2008-04-07 14:20:00,32.03,32.04,32.02,32.04,26900.0,23.7358,23.7432,23.7284,23.7432,26900.0
2008-04-07 14:25:00,32.03,32.04,32.01,32.01,17500.0,23.7358,23.7432,23.721,23.721,17500.0
2008-04-07 14:30:00,32.01,32.01,31.97,31.98,20200.0,23.721,23.721,23.6914,23.6988,20200.0
2008-04-07 14:35:00,31.98,31.98,31.95,31.98,32900.0,23.6988,23.6988,23.6765,23.6988,32900.0
2008-04-07 14:40:00,31.98,31.99,31.97,31.99,8600.0,23.6988,23.7062,23.6914,23.7062,8600.0
2008-04-07 14:45:00,31.98,31.99,31.97,31.97,15100.0,23.6988,23.7062,23.6914,23.6914,15100.0
2008-04-07 14:50:00,31.98,31.99,31.98,31.98,2600.0,23.6988,23.7062,23.6988,23.6988,2600.0
2008-04-07 14:55:00,31.98,31.98,31.96,31.96,10300.0,23.6988,23.6988,23.684,23.684,10300.0
2008-04-07 15:00:00,31.95,31.96,31.92,31.96,50900.0,23.6765,23.684,23.6543,23.684,50900.0
2008-04-07 15:05:00,31.95,31.96,31.92,31.93,81100.0,23.6765,23.684,23.6543,23.6617,81100.0
2008-04-07 15:10:00,31.92,31.94,31.91,31.94,15000.0,23.6543,23.6691,23.6469,23.6691,15000.0
2008-04-07 15:15:00,31.93,31.94,31.93,31.94,5800.0,23.6617,23.6691,23.6617,23.6691,5800.0
2008-04-07 15:20:00,31.93,31.95,31.93,31.95,12800.0,23.6617,23.6765,23.6617,23.6765,12800.0
2008-04-07 15:25:00,31.94,31.95,31.94,31.94,1800.0,23.6691,23.6765,23.6691,23.6691,1800.0
2008-04-07 15:30:00,31.95,31.95,31.86,31.86,90300.0,23.6765,23.6765,23.6099,23.6099,90300.0
2008-04-07 15:35:00,31.86,31.89,31.85,31.89,62500.0,23.6099,23.6321,23.6024,23.6321,62500.0
2008-04-07 15:40:00,31.9,31.93,31.9,31.92,256400.0,23.6395,23.6617,23.6395,23.6543,256400.0
2008-04-07 15:45:00,31.92,31.94,31.91,31.91,24200.0,23.6543,23.6691,23.6469,23.6469,24200.0
2008-04-07 15:50:00,31.92,31.93,31.91,31.92,37100.0,23.6543,23.6617,23.6469,23.6543,37100.0
2008-04-07 15:55:00,31.92,31.94,31.91,31.91,63100.0,23.6543,23.6691,23.6469,23.6469,63100.0
2008-04-08 09:30:00,31.9,31.91,31.82,31.91,98400.0,23.6395,23.6469,23.5802,23.6469,98400.0
2008-04-08 09:35:00,31.9,31.92,31.87,31.89,52600.0,23.6395,23.6543,23.6173,23.6321,52600.0
2008-04-08 09:40:00,31.89,31.9,31.88,31.9,5500.0,23.6321,23.6395,23.6247,23.6395,5500.0
2008-04-08 09:45:00,31.9,31.92,31.88,31.89,22200.0,23.6395,23.6543,23.6247,23.6321,22200.0
2008-04-08 09:50:00,31.88,31.89,31.85,31.87,21400.0,23.6247,23.6321,23.6024,23.6173,21400.0
2008-04-08 09:55:00,31.87,31.87,31.85,31.85,11400.0,23.6173,23.6173,23.6024,23.6024,11400.0
2008-04-08 10:00:00,31.85,31.85,31.82,31.83,37000.0,23.6024,23.6024,23.5802,23.5876,37000.0
2008-04-08 10:05:00,31.82,31.83,31.8,31.8,19500.0,23.5802,23.5876,23.5654,23.5654,19500.0
2008-04-08 10:10:00,31.81,31.85,31.81,31.83,27200.0,23.5728,23.6024,23.5728,23.5876,27200.0
2008-04-08 10:15:00,31.81,31.82,31.81,31.81,35600.0,23.5728,23.5802,23.5728,23.5728,35600.0
2008-04-08 10:20:00,31.81,31.82,31.79,31.79,11900.0,23.5728,23.5802,23.558,23.558,11900.0
2008-04-08 10:25:00,31.79,31.79,31.76,31.77,8600.0,23.558,23.558,23.5357,23.5432,8600.0
2008-04-08 10:30:00,31.76,31.77,31.75,31.77,14300.0,23.5357,23.5432,23.5283,23.5432,14300.0
2008-04-08 10:35:00,31.76,31.78,31.75,31.78,21500.0,23.5357,23.5506,23.5283,23.5506,21500.0
2008-04-08 10:40:00,31.79,31.8,31.79,31.79,10600.0,23.558,23.5654,23.558,23.558,10600.0
2008-04-08 10:45:00,31.8,31.81,31.79,31.8,14500.0,23.5654,23.5728,23.558,23.5654,14500.0
2008-04-08 10:50:00,31.81,31.82,31.8,31.81,6600.0,23.5728,23.5802,23.5654,23.5728,6600.0
2008-04-08 10:55:00,31.8,31.81,31.79,31.81,6000.0,23.5654,23.5728,23.558,23.5728,6000.0
2008-04-08 11:00:00,31.8,31.8,31.79,31.79,7200.0,23.5654,23.5654,23.558,23.558,7200.0
2008-04-08 11:05:00,31.8,31.83,31.8,31.83,8500.0,23.5654,23.5876,23.5654,23.5876,8500.0
2008-04-08 11:10:00,31.84,31.85,31.83,31.84,15100.0,23.595,23.6024,23.5876,23.595,15100.0
2008-04-08 11:15:00,31.84,31.86,31.84,31.86,17900.0,23.595,23.6099,23.595,23.6099,17900.0
2008-04-08 11:20:00,31.86,31.89,31.86,31.89,7100.0,23.6099,23.6321,23.6099,23.6321,7100.0
2008-04-08 11:25:00,31.89,31.89,31.89,31.89,10200.0,23.6321,23.6321,23.6321,23.6321,10200.0
2008-04-08 11:30:00,31.89,31.92,31.89,31.92,27000.0,23.6321,23.6543,23.6321,23.6543,27000.0
2008-04-08 11:35:00,31.92,31.92,31.89,31.9,10300.0,23.6543,23.6543,23.6321,23.6395,10300.0
2008-04-08 11:40:00,31.9,31.9,31.87,31.88,16700.0,23.6395,23.6395,23.6173,23.6247,16700.0
2008-04-08 11:45:00,31.87,31.88,31.86,31.88,20800.0,23.6173,23.6247,23.6099,23.6247,20800.0
2008-04-08 11:50:00,31.87,31.88,31.87,31.88,26200.0,23.6173,23.6247,23.6173,23.6247,26200.0
2008-04-08 11:55:00,31.88,31.88,31.87,31.87,6200.0,23.6247,23.6247,23.6173,23.6173,6200.0
2008-04-08 12:00:00,31.88,31.88,31.87,31.87,14300.0,23.6247,23.6247,23.6173,23.6173,14300.0
2008-04-08 12:05:00,31.88,31.88,31.87,31.88,7000.0,23.6247,23.6247,23.6173,23.6247,7000.0
2008-04-08 12:10:00,31.87,31.88,31.86,31.86,31600.0,23.6173,23.6247,23.6099,23.6099,31600.0
2008-04-08 12:15:00,31.85,31.87,31.85,31.87,5300.0,23.6024,23.6173,23.6024,23.6173,5300.0
2008-04-08 12:20:00,31.87,31.89,31.87,31.89,18600.0,23.6173,23.6321,23.6173,23.6321,18600.0
2008-04-08 12:25:00,31.9,31.91,31.89,31.89,12600.0,23.6395,23.6469,23.6321,23.6321,12600.0
2008-04-08 12:30:00,31.89,31.89,31.88,31.88,5200.0,23.6321,23.6321,23.6247,23.6247,5200.0
2008-04-08 12:35:00,31.88,31.88,31.87,31.87,1600.0,23.6247,23.6247,23.6173,23.6173,1600.0
2008-04-08 12:40:00,31.87,31.87,31.86,31.87,7200.0,23.6173,23.6173,23.6099,23.6173,7200.0
2008-04-08 12:45:00,31.87,31.88,31.87,31.88,5600.0,23.6173,23.6247,23.6173,23.6247,5600.0
2008-04-08 12:50:00,31.87,31.88,31.87,31.87,9800.0,23.6173,23.6247,23.6173,23.6173,9800.0
2008-04-08 12:55:00,31.88,31.88,31.87,31.88,6500.0,23.6247,23.6247,23.6173,23.6247,6500.0
2008-04-08 13:00:00,31.87,31.88,31.86,31.86,13800.0,23.6173,23.6247,23.6099,23.6099,13800.0
2008-04-08 13:05:00,31.86,31.87,31.85,31.87,6600.0,23.6099,23.6173,23.6024,23.6173,6600.0
2008-04-08 13:10:00,31.87,31.88,31.86,31.88,11700.0,23.6173,23.6247,23.6099,23.6247,11700.0
2008-04-08 13:15:00,31.87,31.88,31.87,31.87,4600.0,23.6173,23.6247,23.6173,23.6173,4600.0
2008-04-08 13:20:00,31.88,31.89,31.87,31.89,12900.0,23.6247,23.6321,23.6173,23.6321,12900.0
2008-04-08 13:25:00,31.89,31.89,31.88,31.88,8400.0,23.6321,23.6321,23.6247,23.6247,8400.0
2008-04-08 13:30:00,31.88,31.88,31.84,31.84,38900.0,23.6247,23.6247,23.595,23.595,38900.0
2008-04-08 13:35:00,31.84,31.86,31.84,31.84,26200.0,23.595,23.6099,23.595,23.595,26200.0
2008-04-08 13:40:00,31.85,31.85,31.84,31.84,15500.0,23.6024,23.6024,23.595,23.595,15500.0
2008-04-08 13:45:00,31.83,31.85,31.83,31.85,17200.0,23.5876,23.6024,23.5876,23.6024,17200.0
2008-04-08 13:50:00,31.85,31.86,31.85,31.86,6900.0,23.6024,23.6099,23.6024,23.6099,6900.0
2008-04-08 13:55:00,31.86,31.86,31.85,31.85,700.0,23.6099,23.6099,23.6024,23.6024,700.0
2008-04-08 14:00:00,31.85,31.85,31.82,31.83,66900.0,23.6024,23.6024,23.5802,23.5876,66900.0
2008-04-08 14:05:00,31.83,31.83,31.8,31.8,28700.0,23.5876,23.5876,23.5654,23.5654,28700.0
2008-04-08 14:10:00,31.8,31.8,31.79,31.8,11600.0,23.5654,23.5654,23.558,23.5654,11600.0
2008-04-08 14:15:00,31.8,31.8,31.78,31.78,10400.0,23.5654,23.5654,23.5506,23.5506,10400.0
2008-04-08 14:20:00,31.79,31.79,31.78,31.78,16500.0,23.558,23.558,23.5506,23.5506,16500.0
2008-04-08 14:25:00,31.78,31.8,31.77,31.8,30900.0,23.5506,23.5654,23.5432,23.5654,30900.0
2008-04-08 14:30:00,31.8,31.82,31.79,31.81,19600.0,23.5654,23.5802,23.558,23.5728,19600.0
2008-04-08 14:35:00,31.81,31.82,31.8,31.8,80700.0,23.5728,23.5802,23.5654,23.5654,80700.0
2008-04-08 14:40:00,31.81,31.83,31.81,31.81,21600.0,23.5728,23.5876,23.5728,23.5728,21600.0
2008-04-08 14:45:00,31.81,31.83,31.81,31.83,25800.0,23.5728,23.5876,23.5728,23.5876,25800.0
2008-04-08 14:50:00,31.83,31.85,31.83,31.84,19500.0,23.5876,23.6024,23.5876,23.595,19500.0
2008-04-08 14:55:00,31.84,31.85,31.84,31.84,3300.0,23.595,23.6024,23.595,23.595,3300.0
2008-04-08 15:00:00,31.85,31.85,31.8,31.8,32200.0,23.6024,23.6024,23.5654,23.5654,32200.0
2008-04-08 15:05:00,31.81,31.81,31.77,31.77,12800.0,23.5728,23.5728,23.5432,23.5432,12800.0
2008-04-08 15:10:00,31.77,31.78,31.77,31.77,32000.0,23.5432,23.5506,23.5432,23.5432,32000.0
2008-04-08 15:15:00,31.76,31.78,31.76,31.78,5900.0,23.5357,23.5506,23.5357,23.5506,5900.0
2008-04-08 15:20:00,31.79,31.79,31.77,31.77,15900.0,23.558,23.558,23.5432,23.5432,15900.0
2008-04-08 15:25:00,31.77,31.8,31.77,31.8,40500.0,23.5432,23.5654,23.5432,23.5654,40500.0
2008-04-08 15:30:00,31.8,31.86,31.8,31.86,56900.0,23.5654,23.6099,23.5654,23.6099,56900.0
2008-04-08 15:35:00,31.86,31.86,31.86,31.86,11700.0,23.6099,23.6099,23.6099,23.6099,11700.0
2008-04-08 15:40:00,31.85,31.85,31.84,31.85,20800.0,23.6024,23.6024,23.595,23.6024,20800.0
2008-04-08 15:45:00,31.86,31.86,31.82,31.82,4500.0,23.6099,23.6099,23.5802,23.5802,4500.0
2008-04-08 15:50:00,31.83,31.86,31.83,31.84,74200.0,23.5876,23.6099,23.5876,23.595,74200.0
2008-04-08 15:55:00,31.85,31.85,31.81,31.81,109200.0,23.6024,23.6024,23.5728,23.5728,109200.0
2008-04-09 09:30:00,31.84,31.88,31.83,31.83,3400.0,23.595,23.6247,23.5876,23.5876,3400.0
2008-04-09 09:35:00,31.79,31.85,31.79,31.85,16200.0,23.558,23.6024,23.558,23.6024,16200.0
2008-04-09 09:40:00,31.84,31.84,31.81,31.81,6700.0,23.595,23.595,23.5728,23.5728,6700.0
2008-04-09 09:45:00,31.81,31.82,31.79,31.79,2300.0,23.5728,23.5802,23.558,23.558,2300.0
2008-04-09 09:50:00,31.81,31.82,31.75,31.75,7200.0,23.5728,23.5802,23.5283,23.5283,7200.0
2008-04-09 09:55:00,31.75,31.76,31.72,31.73,129300.0,23.5283,23.5357,23.5061,23.5135,129300.0
2008-04-09 10:00:00,31.72,31.72,31.69,31.71,11000.0,23.5061,23.5061,23.4839,23.4987,11000.0
2008-04-09 10:05:00,31.72,31.72,31.69,31.72,57400.0,23.5061,23.5061,23.4839,23.5061,57400.0
2008-04-09 10:10:00,31.73,31.74,31.72,31.74,2100.0,23.5135,23.5209,23.5061,23.5209,2100.0
2008-04-09 10:15:00,31.74,31.75,31.73,31.75,3400.0,23.5209,23.5283,23.5135,23.5283,3400.0
2008-04-09 10:20:00,31.76,31.77,31.76,31.76,11400.0,23.5357,23.5432,23.5357,23.5357,11400.0
2008-04-09 10:25:00,31.75,31.75,31.73,31.75,33200.0,23.5283,23.5283,23.5135,23.5283,33200.0
2008-04-09 10:30:00,31.75,31.75,31.69,31.7,28600.0,23.5283,23.5283,23.4839,23.4913,28600.0
2008-04-09 10:35:00,31.71,31.71,31.68,31.68,88400.0,23.4987,23.4987,23.4765,23.4765,88400.0
2008-04-09 10:40:00,31.68,31.7,31.67,31.7,8700.0,23.4765,23.4913,23.4691,23.4913,8700.0
2008-04-09 10:45:00,31.71,31.73,31.7,31.73,7200.0,23.4987,23.5135,23.4913,23.5135,7200.0
2008-04-09 10:50:00,31.73,31.74,31.72,31.73,11200.0,23.5135,23.5209,23.5061,23.5135,11200.0
2008-04-09 10:55:00,31.73,31.75,31.73,31.74,10000.0,23.5135,23.5283,23.5135,23.5209,10000.0
2008-04-09 11:00:00,31.75,31.75,31.74,31.74,3900.0,23.5283,23.5283,23.5209,23.5209,3900.0
2008-04-09 11:05:00,31.74,31.75,31.73,31.74,16100.0,23.5209,23.5283,23.5135,23.5209,16100.0
2008-04-09 11:10:00,31.74,31.75,31.74,31.75,1600.0,23.5209,23.5283,23.5209,23.5283,1600.0
2008-04-09 11:15:00,31.75,31.75,31.74,31.75,88700.0,23.5283,23.5283,23.5209,23.5283,88700.0
2008-04-09 11:20:00,31.74,31.75,31.72,31.72,14800.0,23.5209,23.5283,23.5061,23.5061,14800.0
2008-04-09 11:25:00,31.72,31.72,31.7,31.71,105900.0,23.5061,23.5061,23.4913,23.4987,105900.0
2008-04-09 11:30:00,31.72,31.72,31.72,31.72,15500.0,23.5061,23.5061,23.5061,23.5061,15500.0
2008-04-09 11:35:00,31.72,31.72,31.66,31.66,43500.0,23.5061,23.5061,23.4616,23.4616,43500.0
2008-04-09 11:40:00,31.66,31.68,31.65,31.66,24800.0,23.4616,23.4765,23.4542,23.4616,24800.0
2008-04-09 11:45:00,31.67,31.68,31.67,31.68,8700.0,23.4691,23.4765,23.4691,23.4765,8700.0
2008-04-09 11:50:00,31.68,31.68,31.64,31.64,11000.0,23.4765,23.4765,23.4468,23.4468,11000.0
2008-04-09 11:55:00,31.64,31.64,31.63,31.63,14000.0,23.4468,23.4468,23.4394,23.4394,14000.0
2008-04-09 12:00:00,31.63,31.64,31.62,31.64,29000.0,23.4394,23.4468,23.432,23.4468,29000.0
2008-04-09 12:05:00,31.64,31.66,31.64,31.65,9900.0,23.4468,23.4616,23.4468,23.4542,9900.0
2008-04-09 12:10:00,31.65,31.66,31.64,31.66,28800.0,23.4542,23.4616,23.4468,23.4616,28800.0
2008-04-09 12:15:00,31.66,31.66,31.64,31.64,21600.0,23.4616,23.4616,23.4468,23.4468,21600.0
2008-04-09 12:20:00,31.64,31.64,31.62,31.63,14000.0,23.4468,23.4468,23.432,23.4394,14000.0
2008-04-09 12:25:00,31.64,31.65,31.64,31.65,4700.0,23.4468,23.4542,23.4468,23.4542,4700.0
2008-04-09 12:30:00,31.65,31.66,31.64,31.65,11900.0,23.4542,23.4616,23.4468,23.4542,11900.0
2008-04-09 12:35:00,31.65,31.65,31.63,31.65,12000.0,23.4542,23.4542,23.4394,23.4542,12000.0
2008-04-09 12:40:00,31.64,31.65,31.64,31.64,4000.0,23.4468,23.4542,23.4468,23.4468,4000.0
2008-04-09 12:45:00,31.65,31.65,31.63,31.63,6200.0,23.4542,23.4542,23.4394,23.4394,6200.0
2008-04-09 12:50:00,31.63,31.65,31.63,31.63,4300.0,23.4394,23.4542,23.4394,23.4394,4300.0
2008-04-09 12:55:00,31.63,31.63,31.61,31.61,15300.0,23.4394,23.4394,23.4246,23.4246,15300.0
2008-04-09 13:00:00,31.62,31.62,31.6,31.61,17800.0,23.432,23.432,23.4172,23.4246,17800.0
2008-04-09 13:05:00,31.61,31.61,31.59,31.61,36300.0,23.4246,23.4246,23.4098,23.4246,36300.0
2008-04-09 13:10:00,31.62,31.63,31.61,31.63,4600.0,23.432,23.4394,23.4246,23.4394,4600.0
2008-04-09 13:15:00,31.63,31.66,31.63,31.66,3600.0,23.4394,23.4616,23.4394,23.4616,3600.0
2008-04-09 13:20:00,31.65,31.65,31.64,31.64,21600.0,23.4542,23.4542,23.4468,23.4468,21600.0
2008-04-09 13:25:00,31.64,31.64,31.64,31.64,3600.0,23.4468,23.4468,23.4468,23.4468,3600.0
2008-04-09 13:30:00,31.64,31.64,31.63,31.64,3700.0,23.4468,23.4468,23.4394,23.4468,3700.0
2008-04-09 13:35:00,31.63,31.64,31.63,31.64,4300.0,23.4394,23.4468,23.4394,23.4468,4300.0
2008-04-09 13:40:00,31.63,31.64,31.62,31.64,2700.0,23.4394,23.4468,23.432,23.4468,2700.0
2008-04-09 13:45:00,31.64,31.64,31.63,31.63,17300.0,23.4468,23.4468,23.4394,23.4394,17300.0
2008-04-09 13:50:00,31.63,31.63,31.62,31.63,13800.0,23.4394,23.4394,23.432,23.4394,13800.0
2008-04-09 13:55:00,31.63,31.64,31.63,31.64,10400.0,23.4394,23.4468,23.4394,23.4468,10400.0
2008-04-09 14:00:00,31.64,31.66,31.64,31.65,9700.0,23.4468,23.4616,23.4468,23.4542,9700.0
2008-04-09 14:05:00,31.64,31.65,31.64,31.64,5500.0,23.4468,23.4542,23.4468,23.4468,5500.0
2008-04-09 14:10:00,31.64,31.64,31.59,31.59,21300.0,23.4468,23.4468,23.4098,23.4098,21300.0
2008-04-09 14:15:00,31.6,31.6,31.57,31.58,17700.0,23.4172,23.4172,23.3949,23.4024,17700.0
2008-04-09 14:20:00,31.59,31.6,31.59,31.6,4700.0,23.4098,23.4172,23.4098,23.4172,4700.0
2008-04-09 14:25:00,31.59,31.59,31.57,31.58,9700.0,23.4098,23.4098,23.3949,23.4024,9700.0
2008-04-09 14:30:00,31.58,31.58,31.57,31.57,7500.0,23.4024,23.4024,23.3949,23.3949,7500.0
2008-04-09 14:35:00,31.56,31.59,31.55,31.58,18100.0,23.3875,23.4098,23.3801,23.4024,18100.0
2008-04-09 14:40:00,31.58,31.59,31.57,31.58,3300.0,23.4024,23.4098,23.3949,23.4024,3300.0
2008-04-09 14:45:00,31.58,31.59,31.58,31.58,7000.0,23.4024,23.4098,23.4024,23.4024,7000.0
2008-04-09 14:50:00,31.58,31.58,31.56,31.57,31900.0,23.4024,23.4024,23.3875,23.3949,31900.0
2008-04-09 14:55:00,31.57,31.58,31.56,31.57,29500.0,23.3949,23.4024,23.3875,23.3949,29500.0
2008-04-09 15:00:00,31.56,31.59,31.56,31.58,27200.0,23.3875,23.4098,23.3875,23.4024,27200.0
2008-04-09 15:05:00,31.58,31.6,31.58,31.59,14300.0,23.4024,23.4172,23.4024,23.4098,14300.0
2008-04-09 15:10:00,31.59,31.59,31.55,31.57,27600.0,23.4098,23.4098,23.3801,23.3949,27600.0
2008-04-09 15:15:00,31.58,31.59,31.57,31.59,9600.0,23.4024,23.4098,23.3949,23.4098,9600.0
2008-04-09 15:20:00,31.59,31.62,31.59,31.61,40600.0,23.4098,23.432,23.4098,23.4246,40600.0
2008-04-09 15:25:00,31.61,31.63,31.61,31.61,37000.0,23.4246,23.4394,23.4246,23.4246,37000.0
2008-04-09 15:30:00,31.62,31.63,31.61,31.63,34500.0,23.432,23.4394,23.4246,23.4394,34500.0
2008-04-09 15:35:00,31.62,31.68,31.62,31.67,17600.0,23.432,23.4765,23.432,23.4691,17600.0
2008-04-09 15:40:00,31.67,31.68,31.66,31.68,7900.0,23.4691,23.4765,23.4616,23.4765,7900.0
2008-04-09 15:45:00,31.67,31.67,31.64,31.64,60500.0,23.4691,23.4691,23.4468,23.4468,60500.0
2008-04-09 15:50:00,31.64,31.64,31.63,31.63,7700.0,23.4468,23.4468,23.4394,23.4394,7700.0
2008-04-09 15:55:00,31.62,31.66,31.62,31.66,94100.0,23.432,23.4616,23.432,23.4616,94100.0
2008-04-10 09:30:00,31.68,31.81,31.62,31.81,48800.0,23.4765,23.5728,23.432,23.5728,48800.0
2008-04-10 09:35:00,31.78,31.78,31.75,31.76,16900.0,23.5506,23.5506,23.5283,23.5357,16900.0
2008-04-10 09:40:00,31.77,31.85,31.75,31.85,46000.0,23.5432,23.6024,23.5283,23.6024,46000.0
2008-04-10 09:45:00,31.86,31.92,31.86,31.89,9500.0,23.6099,23.6543,23.6099,23.6321,9500.0
2008-04-10 09:50:00,31.89,31.9,31.88,31.88,7700.0,23.6321,23.6395,23.6247,23.6247,7700.0
2008-04-10 09:55:00,31.89,31.89,31.85,31.88,65900.0,23.6321,23.6321,23.6024,23.6247,65900.0
2008-04-10 10:00:00,31.87,31.9,31.86,31.89,24100.0,23.6173,23.6395,23.6099,23.6321,24100.0
2008-04-10 10:05:00,31.9,31.93,31.89,31.9,21100.0,23.6395,23.6617,23.6321,23.6395,21100.0
2008-04-10 10:10:00,31.88,31.9,31.88,31.89,37700.0,23.6247,23.6395,23.6247,23.6321,37700.0
2008-04-10 10:15:00,31.88,31.89,31.86,31.86,80900.0,23.6247,23.6321,23.6099,23.6099,80900.0
2008-04-10 10:20:00,31.86,31.9,31.86,31.88,23000.0,23.6099,23.6395,23.6099,23.6247,23000.0
2008-04-10 10:25:00,31.89,31.89,31.88,31.89,18100.0,23.6321,23.6321,23.6247,23.6321,18100.0
2008-04-10 10:30:00,31.89,31.9,31.88,31.89,7100.0,23.6321,23.6395,23.6247,23.6321,7100.0
2008-04-10 10:35:00,31.88,31.88,31.85,31.86,25700.0,23.6247,23.6247,23.6024,23.6099,25700.0
2008-04-10 10:40:00,31.86,31.87,31.85,31.86,28000.0,23.6099,23.6173,23.6024,23.6099,28000.0
2008-04-10 10:45:00,31.86,31.87,31.85,31.87,15000.0,23.6099,23.6173,23.6024,23.6173,15000.0
2008-04-10 10:50:00,31.87,31.87,31.86,31.86,8800.0,23.6173,23.6173,23.6099,23.6099,8800.0
2008-04-10 10:55:00,31.87,31.91,31.86,31.91,14900.0,23.6173,23.6469,23.6099,23.6469,14900.0
2008-04-10 11:00:00,31.9,31.9,31.87,31.87,4800.0,23.6395,23.6395,23.6173,23.6173,4800.0
2008-04-10 11:05:00,31.87,31.88,31.87,31.88,3600.0,23.6173,23.6247,23.6173,23.6247,3600.0
2008-04-10 11:10:00,31.89,31.91,31.89,31.9,14300.0,23.6321,23.6469,23.6321,23.6395,14300.0
2008-04-10 11:15:00,31.92,31.92,31.9,31.91,4900.0,23.6543,23.6543,23.6395,23.6469,4900.0
2008-04-10 11:20:00,31.92,31.94,31.92,31.94,2200.0,23.6543,23.6691,23.6543,23.6691,2200.0
2008-04-10 11:25:00,31.93,31.93,31.92,31.92,4100.0,23.6617,23.6617,23.6543,23.6543,4100.0
2008-04-10 11:30:00,31.92,31.94,31.92,31.94,1600.0,23.6543,23.6691,23.6543,23.6691,1600.0
2008-04-10 11:35:00,31.94,31.96,31.94,31.94,10900.0,23.6691,23.684,23.6691,23.6691,10900.0
2008-04-10 11:40:00,31.95,31.96,31.95,31.96,15700.0,23.6765,23.684,23.6765,23.684,15700.0
2008-04-10 11:45:00,31.97,32.0,31.97,32.0,26700.0,23.6914,23.7136,23.6914,23.7136,26700.0
2008-04-10 11:50:00,32.0,32.0,31.99,32.0,15200.0,23.7136,23.7136,23.7062,23.7136,15200.0
2008-04-10 11:55:00,32.0,32.02,32.0,32.01,18300.0,23.7136,23.7284,23.7136,23.721,18300.0
2008-04-10 12:00:00,32.0,32.03,32.0,32.0,13500.0,23.7136,23.7358,23.7136,23.7136,13500.0
2008-04-10 12:05:00,32.0,32.0,31.96,31.96,7600.0,23.7136,23.7136,23.684,23.684,7600.0
2008-04-10 12:10:00,31.97,31.98,31.97,31.97,1800.0,23.6914,23.6988,23.6914,23.6914,1800.0
2008-04-10 12:15:00,31.97,31.98,31.97,31.98,800.0,23.6914,23.6988,23.6914,23.6988,800.0
2008-04-10 12:20:00,31.99,32.0,31.99,32.0,5400.0,23.7062,23.7136,23.7062,23.7136,5400.0
2008-04-10 12:25:00,32.01,32.01,32.0,32.0,900.0,23.721,23.721,23.7136,23.7136,900.0
2008-04-10 12:30:00,32.02,32.02,32.02,32.02,1500.0,23.7284,23.7284,23.7284,23.7284,1500.0
2008-04-10 12:35:00,32.02,32.03,32.02,32.03,2100.0,23.7284,23.7358,23.7284,23.7358,2100.0
2008-04-10 12:40:00,32.03,32.05,32.02,32.04,7600.0,23.7358,23.7507,23.7284,23.7432,7600.0
2008-04-10 12:45:00,32.04,32.04,32.02,32.02,7900.0,23.7432,23.7432,23.7284,23.7284,7900.0
2008-04-10 12:50:00,32.01,32.01,31.99,31.99,2400.0,23.721,23.721,23.7062,23.7062,2400.0
2008-04-10 12:55:00,31.99,31.99,31.98,31.99,2900.0,23.7062,23.7062,23.6988,23.7062,2900.0
2008-04-10 13:00:00,32.0,32.01,31.98,31.98,9500.0,23.7136,23.721,23.6988,23.6988,9500.0
2008-04-10 13:05:00,31.97,31.99,31.97,31.98,2800.0,23.6914,23.7062,23.6914,23.6988,2800.0
2008-04-10 13:10:00,31.98,32.0,31.98,32.0,47100.0,23.6988,23.7136,23.6988,23.7136,47100.0
2008-04-10 13:15:00,31.99,32.0,31.98,31.98,1500.0,23.7062,23.7136,23.6988,23.6988,1500.0
2008-04-10 13:20:00,31.98,32.0,31.98,32.0,177800.0,23.6988,23.7136,23.6988,23.7136,177800.0
2008-04-10 13:25:00,32.0,32.01,32.0,32.01,22800.0,23.7136,23.721,23.7136,23.721,22800.0
2008-04-10 13:30:00,32.01,32.03,32.01,32.02,137000.0,23.721,23.7358,23.721,23.7284,137000.0
2008-04-10 13:35:00,32.01,32.02,32.0,32.01,277100.0,23.721,23.7284,23.7136,23.721,277100.0
2008-04-10 13:40:00,32.02,32.02,32.01,32.01,9200.0,23.7284,23.7284,23.721,23.721,9200.0
2008-04-10 13:45:00,32.02,32.03,32.01,32.03,28600.0,23.7284,23.7358,23.721,23.7358,28600.0
2008-04-10 13:50:00,32.03,32.03,32.02,32.02,14800.0,23.7358,23.7358,23.7284,23.7284,14800.0
2008-04-10 13:55:00,32.02,32.02,32.0,32.0,4800.0,23.7284,23.7284,23.7136,23.7136,4800.0
2008-04-10 14:00:00,32.0,32.0,31.99,31.99,30200.0,23.7136,23.7136,23.7062,23.7062,30200.0
2008-04-10 14:05:00,32.0,32.01,31.99,32.01,10300.0,23.7136,23.721,23.7062,23.721,10300.0
2008-04-10 14:10:00,32.02,32.03,32.02,32.03,7300.0,23.7284,23.7358,23.7284,23.7358,7300.0
2008-04-10 14:15:00,32.03,32.04,32.02,32.04,6400.0,23.7358,23.7432,23.7284,23.7432,6400.0
2008-04-10 14:20:00,32.04,32.04,32.01,32.03,15200.0,23.7432,23.7432,23.721,23.7358,15200.0
2008-04-10 14:25:00,32.02,32.03,32.02,32.03,12100.0,23.7284,23.7358,23.7284,23.7358,12100.0
2008-04-10 14:30:00,32.03,32.03,31.99,32.0,32300.0,23.7358,23.7358,23.7062,23.7136,32300.0
2008-04-10 14:35:00,32.0,32.03,32.0,32.02,9500.0,23.7136,23.7358,23.7136,23.7284,9500.0
2008-04-10 14:40:00,32.02,32.03,32.01,32.03,7600.0,23.7284,23.7358,23.721,23.7358,7600.0
2008-04-10 14:45:00,32.04,32.04,32.03,32.04,8400.0,23.7432,23.7432,23.7358,23.7432,8400.0
2008-04-10 14:50:00,32.04,32.05,32.03,32.03,17700.0,23.7432,23.7507,23.7358,23.7358,17700.0
2008-04-10 14:55:00,32.04,32.06,32.04,32.05,9100.0,23.7432,23.7581,23.7432,23.7507,9100.0
2008-04-10 15:00:00,32.06,32.06,32.05,32.05,10500.0,23.7581,23.7581,23.7507,23.7507,10500.0
2008-04-10 15:05:00,32.06,32.07,32.06,32.07,6200.0,23.7581,23.7655,23.7581,23.7655,6200.0
2008-04-10 15:10:00,32.06,32.06,32.03,32.03,13400.0,23.7581,23.7581,23.7358,23.7358,13400.0
2008-04-10 15:15:00,32.02,32.03,32.02,32.02,9700.0,23.7284,23.7358,23.7284,23.7284,9700.0
2008-04-10 15:20:00,32.02,32.03,32.0,32.01,14900.0,23.7284,23.7358,23.7136,23.721,14900.0
2008-04-10 15:25:00,32.01,32.03,32.01,32.01,8000.0,23.721,23.7358,23.721,23.721,8000.0
2008-04-10 15:30:00,32.01,32.01,31.94,31.94,21200.0,23.721,23.721,23.6691,23.6691,21200.0
2008-04-10 15:35:00,31.94,31.96,31.93,31.95,19800.0,23.6691,23.684,23.6617,23.6765,19800.0
2008-04-10 15:40:00,31.95,31.95,31.92,31.92,36800.0,23.6765,23.6765,23.6543,23.6543,36800.0
2008-04-10 15:45:00,31.92,31.94,31.91,31.92,36700.0,23.6543,23.6691,23.6469,23.6543,36700.0
2008-04-10 15:50:00,31.93,31.95,31.92,31.94,19400.0,23.6617,23.6765,23.6543,23.6691,19400.0
2008-04-10 15:55:00,31.94,31.97,31.93,31.94,147500.0,23.6691,23.6914,23.6617,23.6691,147500.0
2008-04-11 09:30:00,31.88,31.93,31.86,31.86,133800.0,23.6247,23.6617,23.6099,23.6099,133800.0
2008-04-11 09:35:00,31.86,31.86,31.78,31.81,177500.0,23.6099,23.6099,23.5506,23.5728,177500.0
2008-04-11 09:40:00,31.79,31.81,31.75,31.75,266400.0,23.558,23.5728,23.5283,23.5283,266400.0
2008-04-11 09:45:00,31.74,31.75,31.72,31.72,261700.0,23.5209,23.5283,23.5061,23.5061,261700.0
2008-04-11 09:50:00,31.72,31.75,31.72,31.75,68900.0,23.5061,23.5283,23.5061,23.5283,68900.0
2008-04-11 09:55:00,31.75,31.75,31.73,31.74,71700.0,23.5283,23.5283,23.5135,23.5209,71700.0
2008-04-11 10:00:00,31.74,31.74,31.71,31.74,41700.0,23.5209,23.5209,23.4987,23.5209,41700.0
2008-04-11 10:05:00,31.74,31.74,31.7,31.7,72400.0,23.5209,23.5209,23.4913,23.4913,72400.0
2008-04-11 10:10:00,31.71,31.73,31.71,31.72,26200.0,23.4987,23.5135,23.4987,23.5061,26200.0
2008-04-11 10:15:00,31.72,31.73,31.71,31.72,25400.0,23.5061,23.5135,23.4987,23.5061,25400.0
2008-04-11 10:20:00,31.72,31.72,31.68,31.69,44700.0,23.5061,23.5061,23.4765,23.4839,44700.0
2008-04-11 10:25:00,31.68,31.69,31.65,31.65,50100.0,23.4765,23.4839,23.4542,23.4542,50100.0
2008-04-11 10:30:00,31.65,31.68,31.64,31.67,10900.0,23.4542,23.4765,23.4468,23.4691,10900.0
2008-04-11 10:35:00,31.68,31.7,31.66,31.69,192600.0,23.4765,23.4913,23.4616,23.4839,192600.0
2008-04-11 10:40:00,31.7,31.73,31.7,31.73,2600.0,23.4913,23.5135,23.4913,23.5135,2600.0
2008-04-11 10:45:00,31.73,31.73,31.71,31.71,1600.0,23.5135,23.5135,23.4987,23.4987,1600.0
2008-04-11 10:50:00,31.71,31.71,31.68,31.69,14600.0,23.4987,23.4987,23.4765,23.4839,14600.0
2008-04-11 10:55:00,31.67,31.68,31.67,31.68,6200.0,23.4691,23.4765,23.4691,23.4765,6200.0
2008-04-11 11:00:00,31.67,31.68,31.66,31.67,10500.0,23.4691,23.4765,23.4616,23.4691,10500.0
2008-04-11 11:05:00,31.66,31.66,31.65,31.66,6300.0,23.4616,23.4616,23.4542,23.4616,6300.0
2008-04-11 11:10:00,31.66,31.67,31.64,31.64,58500.0,23.4616,23.4691,23.4468,23.4468,58500.0
2008-04-11 11:15:00,31.65,31.66,31.63,31.66,53800.0,23.4542,23.4616,23.4394,23.4616,53800.0
2008-04-11 11:20:00,31.66,31.66,31.65,31.66,9500.0,23.4616,23.4616,23.4542,23.4616,9500.0
2008-04-11 11:25:00,31.67,31.67,31.65,31.65,16500.0,23.4691,23.4691,23.4542,23.4542,16500.0
2008-04-11 11:30:00,31.65,31.66,31.65,31.65,48300.0,23.4542,23.4616,23.4542,23.4542,48300.0
2008-04-11 11:35:00,31.65,31.65,31.64,31.64,3500.0,23.4542,23.4542,23.4468,23.4468,3500.0
2008-04-11 11:40:00,31.65,31.65,31.64,31.64,7100.0,23.4542,23.4542,23.4468,23.4468,7100.0
2008-04-11 11:45:00,31.65,31.66,31.65,31.66,9300.0,23.4542,23.4616,23.4542,23.4616,9300.0
2008-04-11 11:50:00,31.66,31.68,31.66,31.68,26000.0,23.4616,23.4765,23.4616,23.4765,26000.0
2008-04-11 11:55:00,31.68,31.69,31.67,31.68,14700.0,23.4765,23.4839,23.4691,23.4765,14700.0
2008-04-11 12:00:00,31.68,31.69,31.67,31.69,58800.0,23.4765,23.4839,23.4691,23.4839,58800.0
2008-04-11 12:05:00,31.69,31.69,31.66,31.67,39200.0,23.4839,23.4839,23.4616,23.4691,39200.0
2008-04-11 12:10:00,31.66,31.67,31.66,31.67,11400.0,23.4616,23.4691,23.4616,23.4691,11400.0
2008-04-11 12:15:00,31.67,31.67,31.66,31.67,15300.0,23.4691,23.4691,23.4616,23.4691,15300.0
2008-04-11 12:20:00,31.67,31.67,31.63,31.63,11600.0,23.4691,23.4691,23.4394,23.4394,11600.0
2008-04-11 12:25:00,31.62,31.62,31.59,31.59,109100.0,23.432,23.432,23.4098,23.4098,109100.0
2008-04-11 12:30:00,31.59,31.59,31.59,31.59,12100.0,23.4098,23.4098,23.4098,23.4098,12100.0
2008-04-11 12:35:00,31.6,31.6,31.59,31.59,8700.0,23.4172,23.4172,23.4098,23.4098,8700.0
2008-04-11 12:40:00,31.59,31.6,31.58,31.58,33100.0,23.4098,23.4172,23.4024,23.4024,33100.0
2008-04-11 12:45:00,31.58,31.59,31.58,31.59,19000.0,23.4024,23.4098,23.4024,23.4098,19000.0
2008-04-11 12:50:00,31.6,31.6,31.58,31.59,8300.0,23.4172,23.4172,23.4024,23.4098,8300.0
2008-04-11 12:55:00,31.59,31.6,31.59,31.6,6800.0,23.4098,23.4172,23.4098,23.4172,6800.0
2008-04-11 13:00:00,31.59,31.61,31.59,31.61,9800.0,23.4098,23.4246,23.4098,23.4246,9800.0
2008-04-11 13:05:00,31.62,31.62,31.61,31.62,2900.0,23.432,23.432,23.4246,23.432,2900.0
2008-04-11 13:10:00,31.61,31.62,31.61,31.61,4400.0,23.4246,23.432,23.4246,23.4246,4400.0
2008-04-11 13:15:00,31.62,31.62,31.61,31.62,14500.0,23.432,23.432,23.4246,23.432,14500.0
2008-04-11 13:20:00,31.62,31.62,31.62,31.62,10200.0,23.432,23.432,23.432,23.432,10200.0
2008-04-11 13:25:00,31.61,31.61,31.59,31.59,15800.0,23.4246,23.4246,23.4098,23.4098,15800.0
2008-04-11 13:30:00,31.58,31.59,31.57,31.58,5300.0,23.4024,23.4098,23.3949,23.4024,5300.0
2008-04-11 13:35:00,31.57,31.57,31.55,31.57,6700.0,23.3949,23.3949,23.3801,23.3949,6700.0
2008-04-11 13:40:00,31.56,31.57,31.56,31.56,3700.0,23.3875,23.3949,23.3875,23.3875,3700.0
2008-04-11 13:45:00,31.56,31.56,31.54,31.55,5100.0,23.3875,23.3875,23.3727,23.3801,5100.0
2008-04-11 13:50:00,31.55,31.55,31.54,31.55,13500.0,23.3801,23.3801,23.3727,23.3801,13500.0
2008-04-11 13:55:00,31.54,31.57,31.54,31.57,9700.0,23.3727,23.3949,23.3727,23.3949,9700.0
2008-04-11 14:00:00,31.57,31.57,31.56,31.56,35900.0,23.3949,23.3949,23.3875,23.3875,35900.0
2008-04-11 14:05:00,31.56,31.56,31.55,31.56,61600.0,23.3875,23.3875,23.3801,23.3875,61600.0
2008-04-11 14:10:00,31.56,31.56,31.54,31.54,13800.0,23.3875,23.3875,23.3727,23.3727,13800.0
2008-04-11 14:15:00,31.54,31.55,31.51,31.55,8700.0,23.3727,23.3801,23.3505,23.3801,8700.0
2008-04-11 14:20:00,31.54,31.55,31.54,31.55,20000.0,23.3727,23.3801,23.3727,23.3801,20000.0
2008-04-11 14:25:00,31.54,31.55,31.54,31.55,8200.0,23.3727,23.3801,23.3727,23.3801,8200.0
2008-04-11 14:30:00,31.55,31.56,31.55,31.56,12400.0,23.3801,23.3875,23.3801,23.3875,12400.0
2008-04-11 14:35:00,31.55,31.56,31.55,31.56,12800.0,23.3801,23.3875,23.3801,23.3875,12800.0
2008-04-11 14:40:00,31.56,31.57,31.54,31.55,12500.0,23.3875,23.3949,23.3727,23.3801,12500.0
2008-04-11 14:45:00,31.55,31.57,31.54,31.57,40900.0,23.3801,23.3949,23.3727,23.3949,40900.0
2008-04-11 14:50:00,31.57,31.58,31.57,31.58,17500.0,23.3949,23.4024,23.3949,23.4024,17500.0
2008-04-11 14:55:00,31.58,31.58,31.54,31.55,21000.0,23.4024,23.4024,23.3727,23.3801,21000.0
2008-04-11 15:00:00,31.54,31.54,31.52,31.53,18000.0,23.3727,23.3727,23.3579,23.3653,18000.0
2008-04-11 15:05:00,31.53,31.54,31.52,31.52,54000.0,23.3653,23.3727,23.3579,23.3579,54000.0
2008-04-11 15:10:00,31.52,31.53,31.5,31.5,128100.0,23.3579,23.3653,23.3431,23.3431,128100.0
2008-04-11 15:15:00,31.5,31.52,31.5,31.52,37800.0,23.3431,23.3579,23.3431,23.3579,37800.0
2008-04-11 15:20:00,31.51,31.53,31.51,31.53,9700.0,23.3505,23.3653,23.3505,23.3653,9700.0
2008-04-11 15:25:00,31.53,31.55,31.53,31.53,35200.0,23.3653,23.3801,23.3653,23.3653,35200.0
2008-04-11 15:30:00,31.53,31.53,31.51,31.53,19000.0,23.3653,23.3653,23.3505,23.3653,19000.0
2008-04-11 15:35:00,31.52,31.52,31.49,31.49,73600.0,23.3579,23.3579,23.3357,23.3357,73600.0
2008-04-11 15:40:00,31.49,31.51,31.48,31.48,33000.0,23.3357,23.3505,23.3283,23.3283,33000.0
2008-04-11 15:45:00,31.48,31.49,31.47,31.48,10700.0,23.3283,23.3357,23.3208,23.3283,10700.0
2008-04-11 15:50:00,31.48,31.49,31.45,31.49,92100.0,23.3283,23.3357,23.306,23.3357,92100.0
2008-04-11 15:55:00,31.5,31.5,31.47,31.5,45800.0,23.3431,23.3431,23.3208,23.3431,45800.0
2008-04-14 09:30:00,31.49,31.56,31.45,31.49,21800.0,23.3357,23.3875,23.306,23.3357,21800.0
2008-04-14 09:35:00,31.49,31.5,31.48,31.5,1500.0,23.3357,23.3431,23.3283,23.3431,1500.0
2008-04-14 09:40:00,31.51,31.51,31.47,31.49,87800.0,23.3505,23.3505,23.3208,23.3357,87800.0
2008-04-14 09:45:00,31.5,31.52,31.5,31.51,8400.0,23.3431,23.3579,23.3431,23.3505,8400.0
2008-04-14 09:50:00,31.5,31.51,31.48,31.49,3200.0,23.3431,23.3505,23.3283,23.3357,3200.0
2008-04-14 09:55:00,31.48,31.48,31.44,31.48,36000.0,23.3283,23.3283,23.2986,23.3283,36000.0
2008-04-14 10:00:00,31.47,31.47,31.45,31.45,2000.0,23.3208,23.3208,23.306,23.306,2000.0
2008-04-14 10:05:00,31.46,31.46,31.43,31.43,4900.0,23.3134,23.3134,23.2912,23.2912,4900.0
2008-04-14 10:10:00,31.43,31.44,31.42,31.43,6600.0,23.2912,23.2986,23.2838,23.2912,6600.0
2008-04-14 10:15:00,31.44,31.45,31.44,31.44,3400.0,23.2986,23.306,23.2986,23.2986,3400.0
2008-04-14 10:20:00,31.44,31.44,31.41,31.41,4600.0,23.2986,23.2986,23.2764,23.2764,4600.0
2008-04-14 10:25:00,31.42,31.42,31.41,31.41,31000.0,23.2838,23.2838,23.2764,23.2764,31000.0
2008-04-14 10:30:00,31.4,31.42,31.4,31.42,2200.0,23.269,23.2838,23.269,23.2838,2200.0
2008-04-14 10:35:00,31.41,31.41,31.4,31.4,900.0,23.2764,23.2764,23.269,23.269,900.0
2008-04-14 10:40:00,31.42,31.43,31.42,31.42,10700.0,23.2838,23.2912,23.2838,23.2838,10700.0
2008-04-14 10:45:00,31.42,31.42,31.4,31.4,5200.0,23.2838,23.2838,23.269,23.269,5200.0
2008-04-14 10:50:00,31.4,31.4,31.37,31.37,2500.0,23.269,23.269,23.2467,23.2467,2500.0
2008-04-14 10:55:00,31.36,31.38,31.36,31.38,5300.0,23.2393,23.2541,23.2393,23.2541,5300.0
2008-04-14 11:00:00,31.39,31.39,31.38,31.39,4000.0,23.2616,23.2616,23.2541,23.2616,4000.0
2008-04-14 11:05:00,31.39,31.39,31.39,31.39,3600.0,23.2616,23.2616,23.2616,23.2616,3600.0
2008-04-14 11:10:00,31.39,31.39,31.37,31.37,1500.0,23.2616,23.2616,23.2467,23.2467,1500.0
2008-04-14 11:15:00,31.36,31.37,31.34,31.35,10300.0,23.2393,23.2467,23.2245,23.2319,10300.0
2008-04-14 11:20:00,31.34,31.35,31.32,31.34,15100.0,23.2245,23.2319,23.2097,23.2245,15100.0
2008-04-14 11:25:00,31.33,31.33,31.31,31.31,75800.0,23.2171,23.2171,23.2023,23.2023,75800.0
2008-04-14 11:30:00,31.32,31.32,31.31,31.32,5100.0,23.2097,23.2097,23.2023,23.2097,5100.0
2008-04-14 11:35:00,31.32,31.33,31.32,31.32,900.0,23.2097,23.2171,23.2097,23.2097,900.0
2008-04-14 11:40:00,31.32,31.34,31.32,31.34,1500.0,23.2097,23.2245,23.2097,23.2245,1500.0
2008-04-14 11:45:00,31.35,31.35,31.35,31.35,12300.0,23.2319,23.2319,23.2319,23.2319,12300.0
2008-04-14 11:50:00,31.36,31.36,31.33,31.34,5500.0,23.2393,23.2393,23.2171,23.2245,5500.0
2008-04-14 11:55:00,31.34,31.37,31.34,31.37,2100.0,23.2245,23.2467,23.2245,23.2467,2100.0
2008-04-14 12:00:00,31.38,31.39,31.38,31.39,7800.0,23.2541,23.2616,23.2541,23.2616,7800.0
2008-04-14 12:05:00,31.38,31.38,31.38,31.38,3400.0,23.2541,23.2541,23.2541,23.2541,3400.0
2008-04-14 12:10:00,31.38,31.39,31.38,31.38,4100.0,23.2541,23.2616,23.2541,23.2541,4100.0
2008-04-14 12:15:00,31.38,31.38,31.36,31.37,5500.0,23.2541,23.2541,23.2393,23.2467,5500.0
2008-04-14 12:20:00,31.36,31.37,31.36,31.37,13600.0,23.2393,23.2467,23.2393,23.2467,13600.0
2008-04-14 12:25:00,31.39,31.43,31.39,31.43,10300.0,23.2616,23.2912,23.2616,23.2912,10300.0
2008-04-14 12:30:00,31.43,31.43,31.43,31.43,2900.0,23.2912,23.2912,23.2912,23.2912,2900.0
2008-04-14 12:35:00,31.43,31.44,31.43,31.43,1300.0,23.2912,23.2986,23.2912,23.2912,1300.0
2008-04-14 12:40:00,31.42,31.43,31.41,31.43,1500.0,23.2838,23.2912,23.2764,23.2912,1500.0
2008-04-14 12:45:00,31.42,31.45,31.42,31.45,3300.0,23.2838,23.306,23.2838,23.306,3300.0
2008-04-14 12:50:00,31.46,31.47,31.46,31.46,4000.0,23.3134,23.3208,23.3134,23.3134,4000.0
2008-04-14 12:55:00,31.46,31.46,31.46,31.46,100.0,23.3134,23.3134,23.3134,23.3134,100.0
2008-04-14 13:00:00,31.46,31.47,31.46,31.46,7700.0,23.3134,23.3208,23.3134,23.3134,7700.0
2008-04-14 13:05:00,31.46,31.46,31.44,31.45,16400.0,23.3134,23.3134,23.2986,23.306,16400.0
2008-04-14 13:10:00,31.45,31.47,31.44,31.47,13400.0,23.306,23.3208,23.2986,23.3208,13400.0
2008-04-14 13:15:00,31.47,31.47,31.44,31.45,11100.0,23.3208,23.3208,23.2986,23.306,11100.0
2008-04-14 13:20:00,31.44,31.45,31.44,31.45,1200.0,23.2986,23.306,23.2986,23.306,1200.0
2008-04-14 13:25:00,31.45,31.45,31.44,31.45,13300.0,23.306,23.306,23.2986,23.306,13300.0
2008-04-14 13:30:00,31.45,31.46,31.45,31.45,9300.0,23.306,23.3134,23.306,23.306,9300.0
2008-04-14 13:35:00,31.45,31.46,31.45,31.45,5100.0,23.306,23.3134,23.306,23.306,5100.0
2008-04-14 13:40:00,31.45,31.46,31.45,31.45,6600.0,23.306,23.3134,23.306,23.306,6600.0
2008-04-14 13:45:00,31.45,31.45,31.43,31.43,4300.0,23.306,23.306,23.2912,23.2912,4300.0
2008-04-14 13:50:00,31.42,31.42,31.41,31.42,4200.0,23.2838,23.2838,23.2764,23.2838,4200.0
2008-04-14 13:55:00,31.42,31.43,31.42,31.43,17100.0,23.2838,23.2912,23.2838,23.2912,17100.0
2008-04-14 14:00:00,31.43,31.43,31.43,31.43,1400.0,23.2912,23.2912,23.2912,23.2912,1400.0
2008-04-14 14:05:00,31.43,31.43,31.41,31.42,1500.0,23.2912,23.2912,23.2764,23.2838,1500.0
2008-04-14 14:10:00,31.42,31.42,31.41,31.41,2200.0,23.2838,23.2838,23.2764,23.2764,2200.0
2008-04-14 14:15:00,31.42,31.42,31.41,31.41,6800.0,23.2838,23.2838,23.2764,23.2764,6800.0
2008-04-14 14:20:00,31.41,31.43,31.41,31.43,13800.0,23.2764,23.2912,23.2764,23.2912,13800.0
2008-04-14 14:25:00,31.43,31.43,31.41,31.42,900.0,23.2912,23.2912,23.2764,23.2838,900.0
2008-04-14 14:30:00,31.42,31.43,31.41,31.43,3000.0,23.2838,23.2912,23.2764,23.2912,3000.0
2008-04-14 14:35:00,31.43,31.44,31.43,31.43,5500.0,23.2912,23.2986,23.2912,23.2912,5500.0
2008-04-14 14:40:00,31.43,31.44,31.43,31.43,4700.0,23.2912,23.2986,23.2912,23.2912,4700.0
2008-04-14 14:45:00,31.43,31.44,31.42,31.42,2900.0,23.2912,23.2986,23.2838,23.2838,2900.0
2008-04-14 14:50:00,31.42,31.42,31.39,31.39,8900.0,23.2838,23.2838,23.2616,23.2616,8900.0
2008-04-14 14:55:00,31.38,31.38,31.38,31.38,200.0,23.2541,23.2541,23.2541,23.2541,200.0
2008-04-14 15:00:00,31.39,31.4,31.38,31.38,4000.0,23.2616,23.269,23.2541,23.2541,4000.0
2008-04-14 15:05:00,31.38,31.38,31.37,31.38,30100.0,23.2541,23.2541,23.2467,23.2541,30100.0
2008-04-14 15:10:00,31.39,31.4,31.39,31.4,16900.0,23.2616,23.269,23.2616,23.269,16900.0
2008-04-14 15:15:00,31.4,31.43,31.4,31.43,12800.0,23.269,23.2912,23.269,23.2912,12800.0
2008-04-14 15:20:00,31.43,31.44,31.42,31.43,13600.0,23.2912,23.2986,23.2838,23.2912,13600.0
2008-04-14 15:25:00,31.43,31.43,31.42,31.42,3400.0,23.2912,23.2912,23.2838,23.2838,3400.0
2008-04-14 15:30:00,31.42,31.44,31.42,31.43,16300.0,23.2838,23.2986,23.2838,23.2912,16300.0
2008-04-14 15:35:00,31.44,31.44,31.41,31.42,7700.0,23.2986,23.2986,23.2764,23.2838,7700.0
2008-04-14 15:40:00,31.43,31.46,31.42,31.46,8200.0,23.2912,23.3134,23.2838,23.3134,8200.0
2008-04-14 15:45:00,31.46,31.47,31.45,31.45,5500.0,23.3134,23.3208,23.306,23.306,5500.0
2008-04-14 15:50:00,31.46,31.46,31.44,31.45,13300.0,23.3134,23.3134,23.2986,23.306,13300.0
2008-04-14 15:55:00,31.45,31.46,31.43,31.43,33600.0,23.306,23.3134,23.2912,23.2912,33600.0
2008-04-15 09:30:00,31.47,31.53,31.44,31.45,282500.0,23.3208,23.3653,23.2986,23.306,282500.0
2008-04-15 09:35:00,31.45,31.46,31.4,31.41,28300.0,23.306,23.3134,23.269,23.2764,28300.0
2008-04-15 09:40:00,31.42,31.42,31.4,31.4,194500.0,23.2838,23.2838,23.269,23.269,194500.0
2008-04-15 09:45:00,31.4,31.4,31.4,31.4,8800.0,23.269,23.269,23.269,23.269,8800.0
2008-04-15 09:50:00,31.4,31.41,31.38,31.38,6000.0,23.269,23.2764,23.2541,23.2541,6000.0
2008-04-15 09:55:00,31.37,31.44,31.37,31.44,8400.0,23.2467,23.2986,23.2467,23.2986,8400.0
2008-04-15 10:00:00,31.43,31.45,31.43,31.43,3100.0,23.2912,23.306,23.2912,23.2912,3100.0
2008-04-15 10:05:00,31.43,31.44,31.41,31.44,8900.0,23.2912,23.2986,23.2764,23.2986,8900.0
2008-04-15 10:10:00,31.45,31.46,31.45,31.45,4000.0,23.306,23.3134,23.306,23.306,4000.0
2008-04-15 10:15:00,31.45,31.45,31.44,31.45,5900.0,23.306,23.306,23.2986,23.306,5900.0
2008-04-15 10:20:00,31.46,31.48,31.46,31.47,10900.0,23.3134,23.3283,23.3134,23.3208,10900.0
2008-04-15 10:25:00,31.47,31.47,31.43,31.45,9600.0,23.3208,23.3208,23.2912,23.306,9600.0
2008-04-15 10:30:00,31.45,31.46,31.45,31.46,3200.0,23.306,23.3134,23.306,23.3134,3200.0
2008-04-15 10:35:00,31.47,31.47,31.44,31.44,6800.0,23.3208,23.3208,23.2986,23.2986,6800.0
2008-04-15 10:40:00,31.42,31.42,31.41,31.41,3300.0,23.2838,23.2838,23.2764,23.2764,3300.0
2008-04-15 10:45:00,31.41,31.41,31.38,31.38,65500.0,23.2764,23.2764,23.2541,23.2541,65500.0
2008-04-15 10:50:00,31.38,31.4,31.37,31.37,21500.0,23.2541,23.269,23.2467,23.2467,21500.0
2008-04-15 10:55:00,31.38,31.39,31.38,31.39,1700.0,23.2541,23.2616,23.2541,23.2616,1700.0
2008-04-15 11:00:00,31.39,31.4,31.38,31.38,13300.0,23.2616,23.269,23.2541,23.2541,13300.0
2008-04-15 11:05:00,31.38,31.38,31.35,31.35,16000.0,23.2541,23.2541,23.2319,23.2319,16000.0
2008-04-15 11:10:00,31.35,31.36,31.32,31.32,154100.0,23.2319,23.2393,23.2097,23.2097,154100.0
2008-04-15 11:15:00,31.32,31.32,31.3,31.32,4400.0,23.2097,23.2097,23.1949,23.2097,4400.0
2008-04-15 11:20:00,31.32,31.32,31.3,31.3,22800.0,23.2097,23.2097,23.1949,23.1949,22800.0
2008-04-15 11:25:00,31.3,31.3,31.25,31.25,5800.0,23.1949,23.1949,23.1578,23.1578,5800.0
2008-04-15 11:30:00,31.26,31.26,31.25,31.26,4000.0,23.1652,23.1652,23.1578,23.1652,4000.0
2008-04-15 11:35:00,31.25,31.27,31.25,31.27,9400.0,23.1578,23.1726,23.1578,23.1726,9400.0
2008-04-15 11:40:00,31.28,31.28,31.27,31.28,5000.0,23.18,23.18,23.1726,23.18,5000.0
2008-04-15 11:45:00,31.28,31.29,31.28,31.29,7700.0,23.18,23.1875,23.18,23.1875,7700.0
2008-04-15 11:50:00,31.29,31.29,31.28,31.29,8300.0,23.1875,23.1875,23.18,23.1875,8300.0
2008-04-15 11:55:00,31.29,31.31,31.29,31.3,8400.0,23.1875,23.2023,23.1875,23.1949,8400.0
2008-04-15 12:00:00,31.31,31.31,31.3,31.3,1600.0,23.2023,23.2023,23.1949,23.1949,1600.0
2008-04-15 12:05:00,31.31,31.31,31.3,31.31,19500.0,23.2023,23.2023,23.1949,23.2023,19500.0
2008-04-15 12:10:00,31.32,31.32,31.31,31.31,4100.0,23.2097,23.2097,23.2023,23.2023,4100.0
2008-04-15 12:15:00,31.32,31.32,31.32,31.32,1200.0,23.2097,23.2097,23.2097,23.2097,1200.0
2008-04-15 12:20:00,31.32,31.33,31.32,31.33,3600.0,23.2097,23.2171,23.2097,23.2171,3600.0
2008-04-15 12:25:00,31.33,31.34,31.33,31.33,1200.0,23.2171,23.2245,23.2171,23.2171,1200.0
2008-04-15 12:30:00,31.33,31.34,31.32,31.33,6500.0,23.2171,23.2245,23.2097,23.2171,6500.0
2008-04-15 12:35:00,31.32,31.32,31.32,31.32,2200.0,23.2097,23.2097,23.2097,23.2097,2200.0
2008-04-15 12:40:00,31.32,31.33,31.32,31.33,1500.0,23.2097,23.2171,23.2097,23.2171,1500.0
2008-04-15 12:45:00,31.33,31.34,31.33,31.34,600.0,23.2171,23.2245,23.2171,23.2245,600.0
2008-04-15 12:50:00,31.33,31.33,31.32,31.33,6000.0,23.2171,23.2171,23.2097,23.2171,6000.0
2008-04-15 12:55:00,31.34,31.34,31.33,31.33,4800.0,23.2245,23.2245,23.2171,23.2171,4800.0
2008-04-15 13:00:00,31.33,31.34,31.33,31.33,3200.0,23.2171,23.2245,23.2171,23.2171,3200.0
2008-04-15 13:05:00,31.34,31.35,31.34,31.34,12500.0,23.2245,23.2319,23.2245,23.2245,12500.0
2008-04-15 13:10:00,31.34,31.38,31.34,31.38,12000.0,23.2245,23.2541,23.2245,23.2541,12000.0
2008-04-15 13:15:00,31.38,31.39,31.38,31.38,8500.0,23.2541,23.2616,23.2541,23.2541,8500.0
2008-04-15 13:20:00,31.38,31.38,31.36,31.36,5500.0,23.2541,23.2541,23.2393,23.2393,5500.0
2008-04-15 13:25:00,31.36,31.38,31.36,31.37,69600.0,23.2393,23.2541,23.2393,23.2467,69600.0
2008-04-15 13:30:00,31.37,31.37,31.35,31.36,193000.0,23.2467,23.2467,23.2319,23.2393,193000.0
2008-04-15 13:35:00,31.36,31.37,31.35,31.36,173500.0,23.2393,23.2467,23.2319,23.2393,173500.0
2008-04-15 13:40:00,31.36,31.37,31.35,31.37,4000.0,23.2393,23.2467,23.2319,23.2467,4000.0
2008-04-15 13:45:00,31.37,31.42,31.37,31.41,28700.0,23.2467,23.2838,23.2467,23.2764,28700.0
2008-04-15 13:50:00,31.42,31.42,31.41,31.42,5300.0,23.2838,23.2838,23.2764,23.2838,5300.0
2008-04-15 13:55:00,31.42,31.42,31.41,31.42,800.0,23.2838,23.2838,23.2764,23.2838,800.0
2008-04-15 14:00:00,31.41,31.41,31.4,31.41,2800.0,23.2764,23.2764,23.269,23.2764,2800.0
2008-04-15 14:05:00,31.4,31.42,31.39,31.39,9900.0,23.269,23.2838,23.2616,23.2616,9900.0
2008-04-15 14:10:00,31.39,31.4,31.39,31.4,600.0,23.2616,23.269,23.2616,23.269,600.0
2008-04-15 14:15:00,31.39,31.4,31.37,31.37,8800.0,23.2616,23.269,23.2467,23.2467,8800.0
2008-04-15 14:20:00,31.38,31.38,31.36,31.36,10500.0,23.2541,23.2541,23.2393,23.2393,10500.0
2008-04-15 14:25:00,31.36,31.37,31.35,31.35,5800.0,23.2393,23.2467,23.2319,23.2319,5800.0
2008-04-15 14:30:00,31.36,31.38,31.36,31.37,17100.0,23.2393,23.2541,23.2393,23.2467,17100.0
2008-04-15 14:35:00,31.37,31.38,31.36,31.36,9500.0,23.2467,23.2541,23.2393,23.2393,9500.0
2008-04-15 14:40:00,31.36,31.36,31.33,31.33,1500.0,23.2393,23.2393,23.2171,23.2171,1500.0
2008-04-15 14:45:00,31.34,31.35,31.33,31.33,9500.0,23.2245,23.2319,23.2171,23.2171,9500.0
2008-04-15 14:50:00,31.32,31.33,31.31,31.31,10000.0,23.2097,23.2171,23.2023,23.2023,10000.0
2008-04-15 14:55:00,31.32,31.32,31.29,31.31,5500.0,23.2097,23.2097,23.1875,23.2023,5500.0
2008-04-15 15:00:00,31.3,31.32,31.3,31.31,12800.0,23.1949,23.2097,23.1949,23.2023,12800.0
2008-04-15 15:05:00,31.32,31.32,31.3,31.3,5800.0,23.2097,23.2097,23.1949,23.1949,5800.0
2008-04-15 15:10:00,31.29,31.3,31.29,31.29,23000.0,23.1875,23.1949,23.1875,23.1875,23000.0
2008-04-15 15:15:00,31.29,31.3,31.28,31.29,87900.0,23.1875,23.1949,23.18,23.1875,87900.0
2008-04-15 15:20:00,31.3,31.34,31.3,31.33,37100.0,23.1949,23.2245,23.1949,23.2171,37100.0
2008-04-15 15:25:00,31.33,31.34,31.32,31.34,7300.0,23.2171,23.2245,23.2097,23.2245,7300.0
2008-04-15 15:30:00,31.34,31.38,31.34,31.36,137100.0,23.2245,23.2541,23.2245,23.2393,137100.0
2008-04-15 15:35:00,31.36,31.36,31.33,31.34,16700.0,23.2393,23.2393,23.2171,23.2245,16700.0
2008-04-15 15:40:00,31.33,31.33,31.31,31.32,5800.0,23.2171,23.2171,23.2023,23.2097,5800.0
2008-04-15 15:45:00,31.33,31.34,31.31,31.31,25600.0,23.2171,23.2245,23.2023,23.2023,25600.0
2008-04-15 15:50:00,31.3,31.32,31.3,31.31,82300.0,23.1949,23.2097,23.1949,23.2023,82300.0
2008-04-15 15:55:00,31.31,31.37,31.31,31.36,56800.0,23.2023,23.2467,23.2023,23.2393,56800.0
2008-04-16 09:30:00,31.45,31.48,31.41,31.45,45200.0,23.306,23.3283,23.2764,23.306,45200.0
2008-04-16 09:35:00,31.46,31.5,31.46,31.47,20900.0,23.3134,23.3431,23.3134,23.3208,20900.0
2008-04-16 09:40:00,31.47,31.47,31.41,31.43,24900.0,23.3208,23.3208,23.2764,23.2912,24900.0
2008-04-16 09:45:00,31.43,31.44,31.39,31.4,31500.0,23.2912,23.2986,23.2616,23.269,31500.0
2008-04-16 09:50:00,31.4,31.41,31.36,31.37,31300.0,23.269,23.2764,23.2393,23.2467,31300.0
2008-04-16 09:55:00,31.37,31.38,31.35,31.36,30200.0,23.2467,23.2541,23.2319,23.2393,30200.0
2008-04-16 10:00:00,31.36,31.36,31.33,31.36,29000.0,23.2393,23.2393,23.2171,23.2393,29000.0
2008-04-16 10:05:00,31.35,31.36,31.31,31.32,24000.0,23.2319,23.2393,23.2023,23.2097,24000.0
2008-04-16 10:10:00,31.31,31.32,31.3,31.32,23300.0,23.2023,23.2097,23.1949,23.2097,23300.0
2008-04-16 10:15:00,31.32,31.36,31.31,31.35,23600.0,23.2097,23.2393,23.2023,23.2319,23600.0
2008-04-16 10:20:00,31.35,31.41,31.34,31.4,78800.0,23.2319,23.2764,23.2245,23.269,78800.0
2008-04-16 10:25:00,31.4,31.42,31.39,31.39,27600.0,23.269,23.2838,23.2616,23.2616,27600.0
2008-04-16 10:30:00,31.4,31.41,31.37,31.38,25700.0,23.269,23.2764,23.2467,23.2541,25700.0
2008-04-16 10:35:00,31.38,31.38,31.34,31.35,32400.0,23.2541,23.2541,23.2245,23.2319,32400.0
2008-04-16 10:40:00,31.35,31.35,31.32,31.34,29800.0,23.2319,23.2319,23.2097,23.2245,29800.0
2008-04-16 10:45:00,31.34,31.35,31.32,31.34,31200.0,23.2245,23.2319,23.2097,23.2245,31200.0
2008-04-16 10:50:00,31.34,31.37,31.33,31.36,38100.0,23.2245,23.2467,23.2171,23.2393,38100.0
2008-04-16 10:55:00,31.35,31.36,31.35,31.36,24200.0,23.2319,23.2393,23.2319,23.2393,24200.0
2008-04-16 11:00:00,31.36,31.37,31.35,31.36,28200.0,23.2393,23.2467,23.2319,23.2393,28200.0
2008-04-16 11:05:00,31.36,31.37,31.32,31.32,27800.0,23.2393,23.2467,23.2097,23.2097,27800.0
2008-04-16 11:10:00,31.33,31.33,31.3,31.31,19500.0,23.2171,23.2171,23.1949,23.2023,19500.0
2008-04-16 11:15:00,31.32,31.32,31.3,31.31,13900.0,23.2097,23.2097,23.1949,23.2023,13900.0
2008-04-16 11:20:00,31.31,31.32,31.3,31.31,12800.0,23.2023,23.2097,23.1949,23.2023,12800.0
2008-04-16 11:25:00,31.31,31.33,31.29,31.33,18400.0,23.2023,23.2171,23.1875,23.2171,18400.0
2008-04-16 11:30:00,31.33,31.35,31.32,31.35,16000.0,23.2171,23.2319,23.2097,23.2319,16000.0
2008-04-16 11:35:00,31.35,31.37,31.34,31.35,25600.0,23.2319,23.2467,23.2245,23.2319,25600.0
2008-04-16 11:40:00,31.36,31.38,31.35,31.38,27400.0,23.2393,23.2541,23.2319,23.2541,27400.0
2008-04-16 11:45:00,31.38,31.38,31.36,31.38,14300.0,23.2541,23.2541,23.2393,23.2541,14300.0
2008-04-16 11:50:00,31.37,31.38,31.35,31.35,18600.0,23.2467,23.2541,23.2319,23.2319,18600.0
2008-04-16 11:55:00,31.36,31.38,31.35,31.38,13600.0,23.2393,23.2541,23.2319,23.2541,13600.0
2008-04-16 12:00:00,31.38,31.39,31.37,31.38,13200.0,23.2541,23.2616,23.2467,23.2541,13200.0
2008-04-16 12:05:00,31.37,31.39,31.37,31.39,12400.0,23.2467,23.2616,23.2467,23.2616,12400.0
2008-04-16 12:10:00,31.38,31.42,31.38,31.41,36100.0,23.2541,23.2838,23.2541,23.2764,36100.0
2008-04-16 12:15:00,31.4,31.41,31.39,31.4,34900.0,23.269,23.2764,23.2616,23.269,34900.0
2008-04-16 12:20:00,31.4,31.43,31.39,31.42,27000.0,23.269,23.2912,23.2616,23.2838,27000.0
2008-04-16 12:25:00,31.42,31.44,31.41,31.43,11400.0,23.2838,23.2986,23.2764,23.2912,11400.0
2008-04-16 12:30:00,31.44,31.45,31.42,31.43,11800.0,23.2986,23.306,23.2838,23.2912,11800.0
2008-04-16 12:35:00,31.43,31.43,31.41,31.42,15300.0,23.2912,23.2912,23.2764,23.2838,15300.0
2008-04-16 12:40:00,31.42,31.43,31.41,31.42,9600.0,23.2838,23.2912,23.2764,23.2838,9600.0
2008-04-16 12:45:00,31.41,31.42,31.4,31.41,10500.0,23.2764,23.2838,23.269,23.2764,10500.0
2008-04-16 12:50:00,31.41,31.44,31.4,31.44,12100.0,23.2764,23.2986,23.269,23.2986,12100.0
2008-04-16 12:55:00,31.43,31.45,31.43,31.45,15900.0,23.2912,23.306,23.2912,23.306,15900.0
2008-04-16 13:00:00,31.45,31.46,31.43,31.44,15800.0,23.306,23.3134,23.2912,23.2986,15800.0
2008-04-16 13:05:00,31.44,31.44,31.43,31.44,10900.0,23.2986,23.2986,23.2912,23.2986,10900.0
2008-04-16 13:10:00,31.44,31.44,31.42,31.43,18200.0,23.2986,23.2986,23.2838,23.2912,18200.0
2008-04-16 13:15:00,31.43,31.44,31.42,31.43,18600.0,23.2912,23.2986,23.2838,23.2912,18600.0
2008-04-16 13:20:00,31.44,31.45,31.43,31.43,18600.0,23.2986,23.306,23.2912,23.2912,18600.0
2008-04-16 13:25:00,31.42,31.45,31.42,31.44,10500.0,23.2838,23.306,23.2838,23.2986,10500.0
2008-04-16 13:30:00,31.45,31.45,31.42,31.42,11000.0,23.306,23.306,23.2838,23.2838,11000.0
2008-04-16 13:35:00,31.42,31.43,31.41,31.43,13200.0,23.2838,23.2912,23.2764,23.2912,13200.0
2008-04-16 13:40:00,31.42,31.43,31.41,31.43,12000.0,23.2838,23.2912,23.2764,23.2912,12000.0
2008-04-16 13:45:00,31.42,31.44,31.42,31.44,18800.0,23.2838,23.2986,23.2838,23.2986,18800.0
2008-04-16 13:50:00,31.44,31.44,31.42,31.43,30300.0,23.2986,23.2986,23.2838,23.2912,30300.0
2008-04-16 13:55:00,31.44,31.44,31.42,31.42,40000.0,23.2986,23.2986,23.2838,23.2838,40000.0
2008-04-16 14:00:00,31.42,31.43,31.39,31.39,86600.0,23.2838,23.2912,23.2616,23.2616,86600.0
2008-04-16 14:05:00,31.39,31.4,31.38,31.39,36100.0,23.2616,23.269,23.2541,23.2616,36100.0
2008-04-16 14:10:00,31.39,31.39,31.36,31.36,56400.0,23.2616,23.2616,23.2393,23.2393,56400.0
2008-04-16 14:15:00,31.36,31.36,31.34,31.36,23800.0,23.2393,23.2393,23.2245,23.2393,23800.0
2008-04-16 14:20:00,31.37,31.37,31.35,31.36,42300.0,23.2467,23.2467,23.2319,23.2393,42300.0
2008-04-16 14:25:00,31.36,31.41,31.36,31.39,39500.0,23.2393,23.2764,23.2393,23.2616,39500.0
2008-04-16 14:30:00,31.39,31.43,31.39,31.41,37700.0,23.2616,23.2912,23.2616,23.2764,37700.0
2008-04-16 14:35:00,31.41,31.43,31.41,31.42,39500.0,23.2764,23.2912,23.2764,23.2838,39500.0
2008-04-16 14:40:00,31.42,31.44,31.42,31.43,38100.0,23.2838,23.2986,23.2838,23.2912,38100.0
2008-04-16 14:45:00,31.43,31.44,31.42,31.44,45800.0,23.2912,23.2986,23.2838,23.2986,45800.0
2008-04-16 14:50:00,31.44,31.47,31.43,31.46,47800.0,23.2986,23.3208,23.2912,23.3134,47800.0
2008-04-16 14:55:00,31.47,31.48,31.46,31.47,56000.0,23.3208,23.3283,23.3134,23.3208,56000.0
2008-04-16 15:00:00,31.47,31.47,31.46,31.47,51300.0,23.3208,23.3208,23.3134,23.3208,51300.0
2008-04-16 15:05:00,31.47,31.47,31.44,31.44,65100.0,23.3208,23.3208,23.2986,23.2986,65100.0
2008-04-16 15:10:00,31.44,31.45,31.44,31.44,30800.0,23.2986,23.306,23.2986,23.2986,30800.0
2008-04-16 15:15:00,31.44,31.46,31.44,31.46,41300.0,23.2986,23.3134,23.2986,23.3134,41300.0
2008-04-16 15:20:00,31.46,31.47,31.45,31.46,47700.0,23.3134,23.3208,23.306,23.3134,47700.0
2008-04-16 15:25:00,31.47,31.49,31.46,31.49,45300.0,23.3208,23.3357,23.3134,23.3357,45300.0
2008-04-16 15:30:00,31.49,31.49,31.46,31.47,52400.0,23.3357,23.3357,23.3134,23.3208,52400.0
2008-04-16 15:35:00,31.47,31.51,31.47,31.5,59500.0,23.3208,23.3505,23.3208,23.3431,59500.0
2008-04-16 15:40:00,31.51,31.52,31.49,31.5,60400.0,23.3505,23.3579,23.3357,23.3431,60400.0
2008-04-16 15:45:00,31.5,31.53,31.5,31.52,84600.0,23.3431,23.3653,23.3431,23.3579,84600.0
2008-04-16 15:50:00,31.53,31.56,31.53,31.56,168500.0,23.3653,23.3875,23.3653,23.3875,168500.0
2008-04-16 15:55:00,31.56,31.56,31.53,31.53,206700.0,23.3875,23.3875,23.3653,23.3653,206700.0
2008-04-17 09:30:00,31.43,31.45,31.4,31.43,14200.0,23.2912,23.306,23.269,23.2912,14200.0
2008-04-17 09:35:00,31.45,31.48,31.44,31.48,11800.0,23.306,23.3283,23.2986,23.3283,11800.0
2008-04-17 09:40:00,31.48,31.48,31.41,31.41,7800.0,23.3283,23.3283,23.2764,23.2764,7800.0
2008-04-17 09:45:00,31.4,31.4,31.38,31.38,5500.0,23.269,23.269,23.2541,23.2541,5500.0
2008-04-17 09:50:00,31.38,31.39,31.38,31.38,7200.0,23.2541,23.2616,23.2541,23.2541,7200.0
2008-04-17 09:55:00,31.39,31.43,31.38,31.43,34800.0,23.2616,23.2912,23.2541,23.2912,34800.0
2008-04-17 10:00:00,31.43,31.43,31.36,31.41,56500.0,23.2912,23.2912,23.2393,23.2764,56500.0
2008-04-17 10:05:00,31.41,31.41,31.37,31.38,8500.0,23.2764,23.2764,23.2467,23.2541,8500.0
2008-04-17 10:10:00,31.38,31.42,31.38,31.42,4000.0,23.2541,23.2838,23.2541,23.2838,4000.0
2008-04-17 10:15:00,31.4,31.42,31.4,31.41,2200.0,23.269,23.2838,23.269,23.2764,2200.0
2008-04-17 10:20:00,31.4,31.4,31.38,31.38,3500.0,23.269,23.269,23.2541,23.2541,3500.0
2008-04-17 10:25:00,31.37,31.38,31.37,31.38,24100.0,23.2467,23.2541,23.2467,23.2541,24100.0
2008-04-17 10:30:00,31.37,31.38,31.35,31.36,15500.0,23.2467,23.2541,23.2319,23.2393,15500.0
2008-04-17 10:35:00,31.36,31.37,31.35,31.37,5500.0,23.2393,23.2467,23.2319,23.2467,5500.0
2008-04-17 10:40:00,31.37,31.37,31.36,31.36,4000.0,23.2467,23.2467,23.2393,23.2393,4000.0
2008-04-17 10:45:00,31.35,31.36,31.31,31.34,14700.0,23.2319,23.2393,23.2023,23.2245,14700.0
2008-04-17 10:50:00,31.34,31.35,31.34,31.34,6000.0,23.2245,23.2319,23.2245,23.2245,6000.0
2008-04-17 10:55:00,31.35,31.36,31.35,31.35,27000.0,23.2319,23.2393,23.2319,23.2319,27000.0
2008-04-17 11:00:00,31.36,31.36,31.33,31.33,34600.0,23.2393,23.2393,23.2171,23.2171,34600.0
2008-04-17 11:05:00,31.33,31.33,31.32,31.32,81600.0,23.2171,23.2171,23.2097,23.2097,81600.0
2008-04-17 11:10:00,31.32,31.33,31.31,31.33,23300.0,23.2097,23.2171,23.2023,23.2171,23300.0
2008-04-17 11:15:00,31.32,31.34,31.32,31.32,10700.0,23.2097,23.2245,23.2097,23.2097,10700.0
2008-04-17 11:20:00,31.32,31.34,31.31,31.34,14900.0,23.2097,23.2245,23.2023,23.2245,14900.0
2008-04-17 11:25:00,31.34,31.34,31.31,31.31,15500.0,23.2245,23.2245,23.2023,23.2023,15500.0
2008-04-17 11:30:00,31.31,31.32,31.25,31.25,22000.0,23.2023,23.2097,23.1578,23.1578,22000.0
2008-04-17 11:35:00,31.25,31.26,31.25,31.25,8900.0,23.1578,23.1652,23.1578,23.1578,8900.0
2008-04-17 11:40:00,31.25,31.25,31.23,31.23,13000.0,23.1578,23.1578,23.143,23.143,13000.0
2008-04-17 11:45:00,31.22,31.24,31.22,31.24,17900.0,23.1356,23.1504,23.1356,23.1504,17900.0
2008-04-17 11:50:00,31.24,31.25,31.23,31.24,8700.0,23.1504,23.1578,23.143,23.1504,8700.0
2008-04-17 11:55:00,31.24,31.25,31.23,31.24,14900.0,23.1504,23.1578,23.143,23.1504,14900.0
2008-04-17 12:00:00,31.25,31.26,31.24,31.25,7200.0,23.1578,23.1652,23.1504,23.1578,7200.0
2008-04-17 12:05:00,31.25,31.25,31.24,31.25,7800.0,23.1578,23.1578,23.1504,23.1578,7800.0
2008-04-17 12:10:00,31.25,31.26,31.25,31.26,5500.0,23.1578,23.1652,23.1578,23.1652,5500.0
2008-04-17 12:15:00,31.25,31.27,31.25,31.26,28400.0,23.1578,23.1726,23.1578,23.1652,28400.0
2008-04-17 12:20:00,31.26,31.26,31.24,31.24,13600.0,23.1652,23.1652,23.1504,23.1504,13600.0
2008-04-17 12:25:00,31.24,31.25,31.23,31.23,5400.0,23.1504,23.1578,23.143,23.143,5400.0
2008-04-17 12:30:00,31.23,31.25,31.23,31.23,6500.0,23.143,23.1578,23.143,23.143,6500.0
2008-04-17 12:35:00,31.21,31.23,31.21,31.22,3700.0,23.1282,23.143,23.1282,23.1356,3700.0
2008-04-17 12:40:00,31.23,31.25,31.22,31.25,12100.0,23.143,23.1578,23.1356,23.1578,12100.0
2008-04-17 12:45:00,31.25,31.25,31.23,31.23,11400.0,23.1578,23.1578,23.143,23.143,11400.0
2008-04-17 12:50:00,31.23,31.26,31.23,31.26,8100.0,23.143,23.1652,23.143,23.1652,8100.0
2008-04-17 12:55:00,31.27,31.28,31.27,31.28,3800.0,23.1726,23.18,23.1726,23.18,3800.0
2008-04-17 13:00:00,31.28,31.29,31.27,31.27,13300.0,23.18,23.1875,23.1726,23.1726,13300.0
2008-04-17 13:05:00,31.27,31.28,31.27,31.27,14200.0,23.1726,23.18,23.1726,23.1726,14200.0
2008-04-17 13:10:00,31.28,31.28,31.25,31.26,13100.0,23.18,23.18,23.1578,23.1652,13100.0
2008-04-17 13:15:00,31.25,31.28,31.25,31.26,25600.0,23.1578,23.18,23.1578,23.1652,25600.0
2008-04-17 13:20:00,31.26,31.27,31.25,31.27,25900.0,23.1652,23.1726,23.1578,23.1726,25900.0
2008-04-17 13:25:00,31.27,31.28,31.26,31.27,35200.0,23.1726,23.18,23.1652,23.1726,35200.0
2008-04-17 13:30:00,31.27,31.27,31.25,31.26,22000.0,23.1726,23.1726,23.1578,23.1652,22000.0
2008-04-17 13:35:00,31.26,31.28,31.25,31.28,25000.0,23.1652,23.18,23.1578,23.18,25000.0
2008-04-17 13:40:00,31.28,31.28,31.25,31.25,17600.0,23.18,23.18,23.1578,23.1578,17600.0
2008-04-17 13:45:00,31.25,31.27,31.25,31.25,7800.0,23.1578,23.1726,23.1578,23.1578,7800.0
2008-04-17 13:50:00,31.25,31.26,31.24,31.24,9700.0,23.1578,23.1652,23.1504,23.1504,9700.0
2008-04-17 13:55:00,31.24,31.26,31.24,31.26,19400.0,23.1504,23.1652,23.1504,23.1652,19400.0
2008-04-17 14:00:00,31.25,31.26,31.25,31.25,7500.0,23.1578,23.1652,23.1578,23.1578,7500.0
2008-04-17 14:05:00,31.25,31.26,31.24,31.25,12600.0,23.1578,23.1652,23.1504,23.1578,12600.0
2008-04-17 14:10:00,31.25,31.26,31.24,31.25,7200.0,23.1578,23.1652,23.1504,23.1578,7200.0
2008-04-17 14:15:00,31.25,31.25,31.24,31.25,7700.0,23.1578,23.1578,23.1504,23.1578,7700.0
2008-04-17 14:20:00,31.25,31.26,31.24,31.25,9500.0,23.1578,23.1652,23.1504,23.1578,9500.0
2008-04-17 14:25:00,31.25,31.26,31.24,31.24,7300.0,23.1578,23.1652,23.1504,23.1504,7300.0
2008-04-17 14:30:00,31.24,31.27,31.24,31.25,49300.0,23.1504,23.1726,23.1504,23.1578,49300.0
2008-04-17 14:35:00,31.25,31.28,31.25,31.27,25400.0,23.1578,23.18,23.1578,23.1726,25400.0
2008-04-17 14:40:00,31.27,31.28,31.26,31.27,14600.0,23.1726,23.18,23.1652,23.1726,14600.0
2008-04-17 14:45:00,31.27,31.28,31.26,31.26,22900.0,23.1726,23.18,23.1652,23.1652,22900.0
2008-04-17 14:50:00,31.26,31.27,31.24,31.25,13600.0,23.1652,23.1726,23.1504,23.1578,13600.0
2008-04-17 14:55:00,31.25,31.25,31.24,31.24,13200.0,23.1578,23.1578,23.1504,23.1504,13200.0
2008-04-17 15:00:00,31.25,31.25,31.23,31.24,20000.0,23.1578,23.1578,23.143,23.1504,20000.0
2008-04-17 15:05:00,31.24,31.28,31.23,31.27,15800.0,23.1504,23.18,23.143,23.1726,15800.0
2008-04-17 15:10:00,31.27,31.28,31.26,31.27,24000.0,23.1726,23.18,23.1652,23.1726,24000.0
2008-04-17 15:15:00,31.27,31.29,31.27,31.28,20400.0,23.1726,23.1875,23.1726,23.18,20400.0
2008-04-17 15:20:00,31.28,31.29,31.27,31.28,21200.0,23.18,23.1875,23.1726,23.18,21200.0
2008-04-17 15:25:00,31.28,31.28,31.26,31.27,25000.0,23.18,23.18,23.1652,23.1726,25000.0
2008-04-17 15:30:00,31.26,31.28,31.25,31.28,37500.0,23.1652,23.18,23.1578,23.18,37500.0
2008-04-17 15:35:00,31.28,31.29,31.27,31.28,29200.0,23.18,23.1875,23.1726,23.18,29200.0
2008-04-17 15:40:00,31.28,31.28,31.25,31.26,28700.0,23.18,23.18,23.1578,23.1652,28700.0
2008-04-17 15:45:00,31.26,31.29,31.26,31.29,50900.0,23.1652,23.1875,23.1652,23.1875,50900.0
2008-04-17 15:50:00,31.29,31.32,31.28,31.31,34900.0,23.1875,23.2097,23.18,23.2023,34900.0
2008-04-17 15:55:00,31.32,31.33,31.28,31.29,101400.0,23.2097,23.2171,23.18,23.1875,101400.0
2008-04-18 09:30:00,31.75,31.8,31.58,31.59,59600.0,23.5283,23.5654,23.4024,23.4098,59600.0
2008-04-18 09:35:00,31.58,31.6,31.53,31.56,31800.0,23.4024,23.4172,23.3653,23.3875,31800.0
2008-04-18 09:40:00,31.56,31.61,31.56,31.6,18600.0,23.3875,23.4246,23.3875,23.4172,18600.0
2008-04-18 09:45:00,31.61,31.62,31.6,31.62,16600.0,23.4246,23.432,23.4172,23.432,16600.0
2008-04-18 09:50:00,31.61,31.63,31.6,31.63,24000.0,23.4246,23.4394,23.4172,23.4394,24000.0
2008-04-18 09:55:00,31.62,31.62,31.59,31.59,23200.0,23.432,23.432,23.4098,23.4098,23200.0
2008-04-18 10:00:00,31.59,31.59,31.57,31.58,30100.0,23.4098,23.4098,23.3949,23.4024,30100.0
2008-04-18 10:05:00,31.58,31.6,31.58,31.58,30600.0,23.4024,23.4172,23.4024,23.4024,30600.0
2008-04-18 10:10:00,31.59,31.6,31.58,31.58,25000.0,23.4098,23.4172,23.4024,23.4024,25000.0
2008-04-18 10:15:00,31.58,31.59,31.56,31.58,23200.0,23.4024,23.4098,23.3875,23.4024,23200.0
2008-04-18 10:20:00,31.58,31.59,31.56,31.57,12400.0,23.4024,23.4098,23.3875,23.3949,12400.0
2008-04-18 10:25:00,31.58,31.59,31.56,31.56,8700.0,23.4024,23.4098,23.3875,23.3875,8700.0
2008-04-18 10:30:00,31.57,31.61,31.56,31.6,7800.0,23.3949,23.4246,23.3875,23.4172,7800.0
2008-04-18 10:35:00,31.61,31.64,31.61,31.64,8600.0,23.4246,23.4468,23.4246,23.4468,8600.0
2008-04-18 10:40:00,31.63,31.65,31.62,31.65,7600.0,23.4394,23.4542,23.432,23.4542,7600.0
2008-04-18 10:45:00,31.65,31.66,31.63,31.64,7200.0,23.4542,23.4616,23.4394,23.4468,7200.0
2008-04-18 10:50:00,31.64,31.65,31.64,31.64,1800.0,23.4468,23.4542,23.4468,23.4468,1800.0
2008-04-18 10:55:00,31.64,31.64,31.64,31.64,500.0,23.4468,23.4468,23.4468,23.4468,500.0
2008-04-18 11:00:00,31.63,31.65,31.63,31.65,25800.0,23.4394,23.4542,23.4394,23.4542,25800.0
2008-04-18 11:05:00,31.65,31.65,31.63,31.64,6500.0,23.4542,23.4542,23.4394,23.4468,6500.0
2008-04-18 11:10:00,31.64,31.65,31.63,31.63,7000.0,23.4468,23.4542,23.4394,23.4394,7000.0
2008-04-18 11:15:00,31.63,31.63,31.61,31.61,11900.0,23.4394,23.4394,23.4246,23.4246,11900.0
2008-04-18 11:20:00,31.6,31.6,31.58,31.58,4900.0,23.4172,23.4172,23.4024,23.4024,4900.0
2008-04-18 11:25:00,31.58,31.59,31.58,31.59,1800.0,23.4024,23.4098,23.4024,23.4098,1800.0
2008-04-18 11:30:00,31.6,31.6,31.6,31.6,3700.0,23.4172,23.4172,23.4172,23.4172,3700.0
2008-04-18 11:35:00,31.59,31.59,31.58,31.58,4000.0,23.4098,23.4098,23.4024,23.4024,4000.0
2008-04-18 11:40:00,31.58,31.58,31.57,31.58,3400.0,23.4024,23.4024,23.3949,23.4024,3400.0
2008-04-18 11:45:00,31.57,31.59,31.57,31.59,10200.0,23.3949,23.4098,23.3949,23.4098,10200.0
2008-04-18 11:50:00,31.58,31.58,31.57,31.57,3800.0,23.4024,23.4024,23.3949,23.3949,3800.0
2008-04-18 11:55:00,31.57,31.61,31.57,31.6,12900.0,23.3949,23.4246,23.3949,23.4172,12900.0
2008-04-18 12:00:00,31.6,31.6,31.58,31.6,6900.0,23.4172,23.4172,23.4024,23.4172,6900.0
2008-04-18 12:05:00,31.59,31.59,31.57,31.58,6900.0,23.4098,23.4098,23.3949,23.4024,6900.0
2008-04-18 12:10:00,31.57,31.57,31.56,31.56,500.0,23.3949,23.3949,23.3875,23.3875,500.0
2008-04-18 12:15:00,31.57,31.6,31.57,31.6,14200.0,23.3949,23.4172,23.3949,23.4172,14200.0
2008-04-18 12:20:00,31.59,31.6,31.58,31.6,5900.0,23.4098,23.4172,23.4024,23.4172,5900.0
2008-04-18 12:25:00,31.61,31.62,31.61,31.61,700.0,23.4246,23.432,23.4246,23.4246,700.0
2008-04-18 12:30:00,31.62,31.63,31.6,31.6,678700.0,23.432,23.4394,23.4172,23.4172,678700.0
2008-04-18 12:35:00,31.61,31.61,31.59,31.61,38500.0,23.4246,23.4246,23.4098,23.4246,38500.0
2008-04-18 12:40:00,31.62,31.64,31.62,31.63,25200.0,23.432,23.4468,23.432,23.4394,25200.0
2008-04-18 12:45:00,31.63,31.63,31.61,31.61,6800.0,23.4394,23.4394,23.4246,23.4246,6800.0
2008-04-18 12:50:00,31.61,31.61,31.61,31.61,0.0,23.4246,23.4246,23.4246,23.4246,0.0
2008-04-18 12:55:00,31.61,31.62,31.6,31.6,52400.0,23.4246,23.432,23.4172,23.4172,52400.0
2008-04-18 13:00:00,31.61,31.63,31.6,31.63,97500.0,23.4246,23.4394,23.4172,23.4394,97500.0
2008-04-18 13:05:00,31.63,31.65,31.62,31.65,16800.0,23.4394,23.4542,23.432,23.4542,16800.0
2008-04-18 13:10:00,31.66,31.67,31.64,31.64,13400.0,23.4616,23.4691,23.4468,23.4468,13400.0
2008-04-18 13:15:00,31.65,31.65,31.63,31.63,7100.0,23.4542,23.4542,23.4394,23.4394,7100.0
2008-04-18 13:20:00,31.64,31.66,31.64,31.66,13000.0,23.4468,23.4616,23.4468,23.4616,13000.0
2008-04-18 13:25:00,31.66,31.68,31.66,31.66,9600.0,23.4616,23.4765,23.4616,23.4616,9600.0
2008-04-18 13:30:00,31.66,31.67,31.66,31.66,9700.0,23.4616,23.4691,23.4616,23.4616,9700.0
2008-04-18 13:35:00,31.66,31.66,31.64,31.64,5700.0,23.4616,23.4616,23.4468,23.4468,5700.0
2008-04-18 13:40:00,31.64,31.65,31.62,31.63,20500.0,23.4468,23.4542,23.432,23.4394,20500.0
2008-04-18 13:45:00,31.64,31.64,31.62,31.62,5900.0,23.4468,23.4468,23.432,23.432,5900.0
2008-04-18 13:50:00,31.63,31.65,31.62,31.65,19200.0,23.4394,23.4542,23.432,23.4542,19200.0
2008-04-18 13:55:00,31.65,31.65,31.63,31.64,12100.0,23.4542,23.4542,23.4394,23.4468,12100.0
2008-04-18 14:00:00,31.65,31.65,31.64,31.64,6200.0,23.4542,23.4542,23.4468,23.4468,6200.0
2008-04-18 14:05:00,31.63,31.64,31.62,31.62,35800.0,23.4394,23.4468,23.432,23.432,35800.0
2008-04-18 14:10:00,31.62,31.65,31.62,31.65,49200.0,23.432,23.4542,23.432,23.4542,49200.0
2008-04-18 14:15:00,31.64,31.66,31.64,31.66,28600.0,23.4468,23.4616,23.4468,23.4616,28600.0
2008-04-18 14:20:00,31.67,31.68,31.67,31.68,3800.0,23.4691,23.4765,23.4691,23.4765,3800.0
2008-04-18 14:25:00,31.67,31.68,31.64,31.65,23200.0,23.4691,23.4765,23.4468,23.4542,23200.0
2008-04-18 14:30:00,31.66,31.66,31.64,31.65,95400.0,23.4616,23.4616,23.4468,23.4542,95400.0
2008-04-18 14:35:00,31.65,31.65,31.64,31.65,19500.0,23.4542,23.4542,23.4468,23.4542,19500.0
2008-04-18 14:40:00,31.65,31.67,31.65,31.67,8000.0,23.4542,23.4691,23.4542,23.4691,8000.0
2008-04-18 14:45:00,31.67,31.69,31.67,31.69,34600.0,23.4691,23.4839,23.4691,23.4839,34600.0
2008-04-18 14:50:00,31.69,31.7,31.68,31.69,26900.0,23.4839,23.4913,23.4765,23.4839,26900.0
2008-04-18 14:55:00,31.69,31.69,31.68,31.68,14700.0,23.4839,23.4839,23.4765,23.4765,14700.0
2008-04-18 15:00:00,31.68,31.68,31.64,31.65,51600.0,23.4765,23.4765,23.4468,23.4542,51600.0
2008-04-18 15:05:00,31.65,31.66,31.64,31.65,10900.0,23.4542,23.4616,23.4468,23.4542,10900.0
2008-04-18 15:10:00,31.65,31.66,31.65,31.66,19100.0,23.4542,23.4616,23.4542,23.4616,19100.0
2008-04-18 15:15:00,31.66,31.67,31.65,31.65,23900.0,23.4616,23.4691,23.4542,23.4542,23900.0
2008-04-18 15:20:00,31.64,31.64,31.6,31.62,54700.0,23.4468,23.4468,23.4172,23.432,54700.0
2008-04-18 15:25:00,31.62,31.62,31.61,31.62,19600.0,23.432,23.432,23.4246,23.432,19600.0
2008-04-18 15:30:00,31.61,31.64,31.61,31.64,25500.0,23.4246,23.4468,23.4246,23.4468,25500.0
2008-04-18 15:35:00,31.63,31.63,31.61,31.61,40300.0,23.4394,23.4394,23.4246,23.4246,40300.0
2008-04-18 15:40:00,31.62,31.62,31.6,31.61,89700.0,23.432,23.432,23.4172,23.4246,89700.0
2008-04-18 15:45:00,31.6,31.61,31.58,31.6,24000.0,23.4172,23.4246,23.4024,23.4172,24000.0
2008-04-18 15:50:00,31.6,31.65,31.6,31.65,30400.0,23.4172,23.4542,23.4172,23.4542,30400.0
2008-04-18 15:55:00,31.65,31.69,31.64,31.67,27600.0,23.4542,23.4839,23.4468,23.4691,27600.0
2008-04-21 09:30:00,31.52,31.65,31.52,31.63,19900.0,23.3579,23.4542,23.3579,23.4394,19900.0
2008-04-21 09:35:00,31.64,31.64,31.61,31.61,8100.0,23.4468,23.4468,23.4246,23.4246,8100.0
2008-04-21 09:40:00,31.61,31.62,31.58,31.62,7300.0,23.4246,23.432,23.4024,23.432,7300.0
2008-04-21 09:45:00,31.61,31.61,31.51,31.52,23600.0,23.4246,23.4246,23.3505,23.3579,23600.0
2008-04-21 09:50:00,31.54,31.57,31.53,31.54,23800.0,23.3727,23.3949,23.3653,23.3727,23800.0
2008-04-21 09:55:00,31.53,31.55,31.52,31.54,31700.0,23.3653,23.3801,23.3579,23.3727,31700.0
2008-04-21 10:00:00,31.53,31.53,31.51,31.51,27600.0,23.3653,23.3653,23.3505,23.3505,27600.0
2008-04-21 10:05:00,31.5,31.53,31.5,31.51,129400.0,23.3431,23.3653,23.3431,23.3505,129400.0
2008-04-21 10:10:00,31.51,31.54,31.51,31.51,95500.0,23.3505,23.3727,23.3505,23.3505,95500.0
2008-04-21 10:15:00,31.51,31.51,31.49,31.5,45100.0,23.3505,23.3505,23.3357,23.3431,45100.0
2008-04-21 10:20:00,31.5,31.5,31.48,31.5,17600.0,23.3431,23.3431,23.3283,23.3431,17600.0
2008-04-21 10:25:00,31.5,31.5,31.47,31.48,150100.0,23.3431,23.3431,23.3208,23.3283,150100.0
2008-04-21 10:30:00,31.48,31.5,31.47,31.5,24300.0,23.3283,23.3431,23.3208,23.3431,24300.0
2008-04-21 10:35:00,31.49,31.53,31.49,31.51,135300.0,23.3357,23.3653,23.3357,23.3505,135300.0
2008-04-21 10:40:00,31.5,31.51,31.48,31.49,41700.0,23.3431,23.3505,23.3283,23.3357,41700.0
2008-04-21 10:45:00,31.49,31.5,31.48,31.5,18200.0,23.3357,23.3431,23.3283,23.3431,18200.0
2008-04-21 10:50:00,31.5,31.51,31.48,31.48,29400.0,23.3431,23.3505,23.3283,23.3283,29400.0
2008-04-21 10:55:00,31.49,31.49,31.48,31.48,17400.0,23.3357,23.3357,23.3283,23.3283,17400.0
2008-04-21 11:00:00,31.47,31.49,31.47,31.47,48900.0,23.3208,23.3357,23.3208,23.3208,48900.0
2008-04-21 11:05:00,31.47,31.5,31.47,31.5,30100.0,23.3208,23.3431,23.3208,23.3431,30100.0
2008-04-21 11:10:00,31.5,31.53,31.5,31.53,20400.0,23.3431,23.3653,23.3431,23.3653,20400.0
2008-04-21 11:15:00,31.53,31.55,31.52,31.55,49100.0,23.3653,23.3801,23.3579,23.3801,49100.0
2008-04-21 11:20:00,31.55,31.59,31.55,31.58,87200.0,23.3801,23.4098,23.3801,23.4024,87200.0
2008-04-21 11:25:00,31.58,31.58,31.56,31.56,38000.0,23.4024,23.4024,23.3875,23.3875,38000.0
2008-04-21 11:30:00,31.57,31.58,31.57,31.58,36000.0,23.3949,23.4024,23.3949,23.4024,36000.0
2008-04-21 11:35:00,31.58,31.61,31.58,31.6,25600.0,23.4024,23.4246,23.4024,23.4172,25600.0
2008-04-21 11:40:00,31.6,31.61,31.59,31.6,24100.0,23.4172,23.4246,23.4098,23.4172,24100.0
2008-04-21 11:45:00,31.6,31.6,31.57,31.59,43800.0,23.4172,23.4172,23.3949,23.4098,43800.0
2008-04-21 11:50:00,31.59,31.6,31.57,31.58,17000.0,23.4098,23.4172,23.3949,23.4024,17000.0
2008-04-21 11:55:00,31.58,31.6,31.58,31.59,20500.0,23.4024,23.4172,23.4024,23.4098,20500.0
2008-04-21 12:00:00,31.59,31.6,31.58,31.6,17800.0,23.4098,23.4172,23.4024,23.4172,17800.0
2008-04-21 12:05:00,31.59,31.6,31.59,31.6,14700.0,23.4098,23.4172,23.4098,23.4172,14700.0
2008-04-21 12:10:00,31.59,31.6,31.58,31.6,39800.0,23.4098,23.4172,23.4024,23.4172,39800.0
2008-04-21 12:15:00,31.6,31.61,31.6,31.6,17600.0,23.4172,23.4246,23.4172,23.4172,17600.0
2008-04-21 12:20:00,31.61,31.61,31.6,31.61,19800.0,23.4246,23.4246,23.4172,23.4246,19800.0
2008-04-21 12:25:00,31.62,31.62,31.61,31.61,20300.0,23.432,23.432,23.4246,23.4246,20300.0
2008-04-21 12:30:00,31.61,31.61,31.6,31.6,29200.0,23.4246,23.4246,23.4172,23.4172,29200.0
2008-04-21 12:35:00,31.6,31.6,31.56,31.57,20400.0,23.4172,23.4172,23.3875,23.3949,20400.0
2008-04-21 12:40:00,31.56,31.57,31.56,31.57,19400.0,23.3875,23.3949,23.3875,23.3949,19400.0
2008-04-21 12:45:00,31.57,31.57,31.56,31.57,27500.0,23.3949,23.3949,23.3875,23.3949,27500.0
2008-04-21 12:50:00,31.57,31.57,31.55,31.56,33800.0,23.3949,23.3949,23.3801,23.3875,33800.0
2008-04-21 12:55:00,31.56,31.56,31.54,31.54,21500.0,23.3875,23.3875,23.3727,23.3727,21500.0
2008-04-21 13:00:00,31.55,31.56,31.55,31.56,19700.0,23.3801,23.3875,23.3801,23.3875,19700.0
2008-04-21 13:05:00,31.56,31.57,31.56,31.57,23000.0,23.3875,23.3949,23.3875,23.3949,23000.0
2008-04-21 13:10:00,31.57,31.57,31.55,31.56,27100.0,23.3949,23.3949,23.3801,23.3875,27100.0
2008-04-21 13:15:00,31.55,31.56,31.55,31.55,36600.0,23.3801,23.3875,23.3801,23.3801,36600.0
2008-04-21 13:20:00,31.54,31.55,31.54,31.55,7000.0,23.3727,23.3801,23.3727,23.3801,7000.0
2008-04-21 13:25:00,31.55,31.55,31.54,31.54,23300.0,23.3801,23.3801,23.3727,23.3727,23300.0
2008-04-21 13:30:00,31.54,31.54,31.51,31.52,31000.0,23.3727,23.3727,23.3505,23.3579,31000.0
2008-04-21 13:35:00,31.52,31.52,31.5,31.5,32400.0,23.3579,23.3579,23.3431,23.3431,32400.0
2008-04-21 13:40:00,31.51,31.51,31.49,31.49,32700.0,23.3505,23.3505,23.3357,23.3357,32700.0
2008-04-21 13:45:00,31.49,31.5,31.48,31.49,21300.0,23.3357,23.3431,23.3283,23.3357,21300.0
2008-04-21 13:50:00,31.5,31.5,31.47,31.48,61400.0,23.3431,23.3431,23.3208,23.3283,61400.0
2008-04-21 13:55:00,31.48,31.49,31.47,31.49,29500.0,23.3283,23.3357,23.3208,23.3357,29500.0
2008-04-21 14:00:00,31.49,31.5,31.48,31.49,30300.0,23.3357,23.3431,23.3283,23.3357,30300.0
2008-04-21 14:05:00,31.49,31.49,31.48,31.48,32300.0,23.3357,23.3357,23.3283,23.3283,32300.0
2008-04-21 14:10:00,31.48,31.48,31.46,31.47,13800.0,23.3283,23.3283,23.3134,23.3208,13800.0
2008-04-21 14:15:00,31.47,31.5,31.47,31.5,27800.0,23.3208,23.3431,23.3208,23.3431,27800.0
2008-04-21 14:20:00,31.5,31.5,31.47,31.49,23000.0,23.3431,23.3431,23.3208,23.3357,23000.0
2008-04-21 14:25:00,31.49,31.5,31.48,31.5,20000.0,23.3357,23.3431,23.3283,23.3431,20000.0
2008-04-21 14:30:00,31.49,31.52,31.48,31.52,85000.0,23.3357,23.3579,23.3283,23.3579,85000.0
2008-04-21 14:35:00,31.52,31.53,31.51,31.51,20100.0,23.3579,23.3653,23.3505,23.3505,20100.0
2008-04-21 14:40:00,31.51,31.51,31.5,31.5,22500.0,23.3505,23.3505,23.3431,23.3431,22500.0
2008-04-21 14:45:00,31.5,31.52,31.5,31.51,24200.0,23.3431,23.3579,23.3431,23.3505,24200.0
2008-04-21 14:50:00,31.51,31.52,31.51,31.52,18300.0,23.3505,23.3579,23.3505,23.3579,18300.0
2008-04-21 14:55:00,31.51,31.52,31.5,31.5,52500.0,23.3505,23.3579,23.3431,23.3431,52500.0
2008-04-21 15:00:00,31.52,31.55,31.51,31.53,32700.0,23.3579,23.3801,23.3505,23.3653,32700.0
2008-04-21 15:05:00,31.54,31.54,31.52,31.53,28000.0,23.3727,23.3727,23.3579,23.3653,28000.0
2008-04-21 15:10:00,31.52,31.53,31.52,31.52,21200.0,23.3579,23.3653,23.3579,23.3579,21200.0
2008-04-21 15:15:00,31.52,31.53,31.52,31.52,20700.0,23.3579,23.3653,23.3579,23.3579,20700.0
2008-04-21 15:20:00,31.52,31.53,31.5,31.5,21000.0,23.3579,23.3653,23.3431,23.3431,21000.0
2008-04-21 15:25:00,31.51,31.52,31.5,31.5,33500.0,23.3505,23.3579,23.3431,23.3431,33500.0
2008-04-21 15:30:00,31.51,31.53,31.5,31.53,27700.0,23.3505,23.3653,23.3431,23.3653,27700.0
2008-04-21 15:35:00,31.52,31.54,31.51,31.54,26600.0,23.3579,23.3727,23.3505,23.3727,26600.0
2008-04-21 15:40:00,31.54,31.56,31.53,31.56,20600.0,23.3727,23.3875,23.3653,23.3875,20600.0
2008-04-21 15:45:00,31.55,31.55,31.54,31.55,23000.0,23.3801,23.3801,23.3727,23.3801,23000.0
2008-04-21 15:50:00,31.56,31.56,31.53,31.53,143300.0,23.3875,23.3875,23.3653,23.3653,143300.0
2008-04-21 15:55:00,31.54,31.55,31.48,31.48,92600.0,23.3727,23.3801,23.3283,23.3283,92600.0
2008-04-22 09:30:00,31.37,31.37,31.26,31.3,151000.0,23.2467,23.2467,23.1652,23.1949,151000.0
2008-04-22 09:35:00,31.3,31.31,31.28,31.31,150000.0,23.1949,23.2023,23.18,23.2023,150000.0
2008-04-22 09:40:00,31.31,31.31,31.28,31.29,143200.0,23.2023,23.2023,23.18,23.1875,143200.0
2008-04-22 09:45:00,31.28,31.3,31.25,31.25,228300.0,23.18,23.1949,23.1578,23.1578,228300.0
2008-04-22 09:50:00,31.25,31.26,31.21,31.21,159200.0,23.1578,23.1652,23.1282,23.1282,159200.0
2008-04-22 09:55:00,31.22,31.23,31.21,31.22,232900.0,23.1356,23.143,23.1282,23.1356,232900.0
2008-04-22 10:00:00,31.22,31.25,31.18,31.19,154700.0,23.1356,23.1578,23.1059,23.1133,154700.0
2008-04-22 10:05:00,31.19,31.2,31.15,31.18,206200.0,23.1133,23.1208,23.0837,23.1059,206200.0
2008-04-22 10:10:00,31.17,31.18,31.15,31.18,148200.0,23.0985,23.1059,23.0837,23.1059,148200.0
2008-04-22 10:15:00,31.17,31.19,31.17,31.17,14400.0,23.0985,23.1133,23.0985,23.0985,14400.0
2008-04-22 10:20:00,31.18,31.18,31.14,31.15,38200.0,23.1059,23.1059,23.0763,23.0837,38200.0
2008-04-22 10:25:00,31.14,31.14,31.09,31.09,36100.0,23.0763,23.0763,23.0392,23.0392,36100.0
2008-04-22 10:30:00,31.1,31.11,31.1,31.11,14400.0,23.0467,23.0541,23.0467,23.0541,14400.0
2008-04-22 10:35:00,31.11,31.12,31.11,31.12,6500.0,23.0541,23.0615,23.0541,23.0615,6500.0
2008-04-22 10:40:00,31.11,31.13,31.11,31.13,3500.0,23.0541,23.0689,23.0541,23.0689,3500.0
2008-04-22 10:45:00,31.14,31.15,31.13,31.15,9700.0,23.0763,23.0837,23.0689,23.0837,9700.0
2008-04-22 10:50:00,31.14,31.18,31.14,31.18,4400.0,23.0763,23.1059,23.0763,23.1059,4400.0
2008-04-22 10:55:00,31.17,31.18,31.16,31.17,5700.0,23.0985,23.1059,23.0911,23.0985,5700.0
2008-04-22 11:00:00,31.17,31.17,31.15,31.15,12400.0,23.0985,23.0985,23.0837,23.0837,12400.0
2008-04-22 11:05:00,31.14,31.15,31.11,31.11,5800.0,23.0763,23.0837,23.0541,23.0541,5800.0
2008-04-22 11:10:00,31.11,31.13,31.11,31.12,2800.0,23.0541,23.0689,23.0541,23.0615,2800.0
2008-04-22 11:15:00,31.13,31.14,31.13,31.13,6200.0,23.0689,23.0763,23.0689,23.0689,6200.0
2008-04-22 11:20:00,31.13,31.13,31.1,31.11,7200.0,23.0689,23.0689,23.0467,23.0541,7200.0
2008-04-22 11:25:00,31.1,31.12,31.1,31.12,3300.0,23.0467,23.0615,23.0467,23.0615,3300.0
2008-04-22 11:30:00,31.11,31.13,31.11,31.12,7700.0,23.0541,23.0689,23.0541,23.0615,7700.0
2008-04-22 11:35:00,31.11,31.13,31.11,31.13,4000.0,23.0541,23.0689,23.0541,23.0689,4000.0
2008-04-22 11:40:00,31.14,31.15,31.14,31.14,9000.0,23.0763,23.0837,23.0763,23.0763,9000.0
2008-04-22 11:45:00,31.14,31.17,31.08,31.09,31600.0,23.0763,23.0985,23.0318,23.0392,31600.0
2008-04-22 11:50:00,31.08,31.08,31.03,31.04,14000.0,23.0318,23.0318,22.9948,23.0022,14000.0
2008-04-22 11:55:00,31.04,31.05,31.03,31.04,9900.0,23.0022,23.0096,22.9948,23.0022,9900.0
2008-04-22 12:00:00,31.03,31.05,31.03,31.04,8300.0,22.9948,23.0096,22.9948,23.0022,8300.0
2008-04-22 12:05:00,31.02,31.04,31.02,31.04,9300.0,22.9874,23.0022,22.9874,23.0022,9300.0
2008-04-22 12:10:00,31.04,31.06,31.04,31.06,3500.0,23.0022,23.017,23.0022,23.017,3500.0
2008-04-22 12:15:00,31.06,31.07,31.06,31.06,10800.0,23.017,23.0244,23.017,23.017,10800.0
2008-04-22 12:20:00,31.06,31.06,31.05,31.05,3400.0,23.017,23.017,23.0096,23.0096,3400.0
2008-04-22 12:25:00,31.05,31.05,31.04,31.05,11300.0,23.0096,23.0096,23.0022,23.0096,11300.0
2008-04-22 12:30:00,31.05,31.06,31.04,31.04,4700.0,23.0096,23.017,23.0022,23.0022,4700.0
2008-04-22 12:35:00,31.04,31.04,31.03,31.03,8000.0,23.0022,23.0022,22.9948,22.9948,8000.0
2008-04-22 12:40:00,31.03,31.05,31.03,31.03,3800.0,22.9948,23.0096,22.9948,22.9948,3800.0
2008-04-22 12:45:00,31.03,31.03,31.02,31.03,12100.0,22.9948,22.9948,22.9874,22.9948,12100.0
2008-04-22 12:50:00,31.03,31.04,31.03,31.04,12200.0,22.9948,23.0022,22.9948,23.0022,12200.0
2008-04-22 12:55:00,31.04,31.05,31.03,31.03,9200.0,23.0022,23.0096,22.9948,22.9948,9200.0
2008-04-22 13:00:00,31.04,31.06,31.04,31.05,40500.0,23.0022,23.017,23.0022,23.0096,40500.0
2008-04-22 13:05:00,31.04,31.06,31.04,31.05,4400.0,23.0022,23.017,23.0022,23.0096,4400.0
2008-04-22 13:10:00,31.05,31.06,31.04,31.05,7600.0,23.0096,23.017,23.0022,23.0096,7600.0
2008-04-22 13:15:00,31.06,31.07,31.06,31.06,2800.0,23.017,23.0244,23.017,23.017,2800.0
2008-04-22 13:20:00,31.07,31.09,31.07,31.08,2200.0,23.0244,23.0392,23.0244,23.0318,2200.0
2008-04-22 13:25:00,31.09,31.09,31.09,31.09,4100.0,23.0392,23.0392,23.0392,23.0392,4100.0
2008-04-22 13:30:00,31.09,31.09,31.08,31.08,2100.0,23.0392,23.0392,23.0318,23.0318,2100.0
2008-04-22 13:35:00,31.09,31.1,31.09,31.09,6300.0,23.0392,23.0467,23.0392,23.0392,6300.0
2008-04-22 13:40:00,31.09,31.1,31.08,31.09,2600.0,23.0392,23.0467,23.0318,23.0392,2600.0
2008-04-22 13:45:00,31.1,31.1,31.09,31.1,2500.0,23.0467,23.0467,23.0392,23.0467,2500.0
2008-04-22 13:50:00,31.1,31.11,31.09,31.11,10100.0,23.0467,23.0541,23.0392,23.0541,10100.0
2008-04-22 13:55:00,31.1,31.12,31.1,31.1,12400.0,23.0467,23.0615,23.0467,23.0467,12400.0
2008-04-22 14:00:00,31.11,31.11,31.09,31.09,7500.0,23.0541,23.0541,23.0392,23.0392,7500.0
2008-04-22 14:05:00,31.08,31.09,31.08,31.08,23100.0,23.0318,23.0392,23.0318,23.0318,23100.0
2008-04-22 14:10:00,31.08,31.09,31.07,31.07,12100.0,23.0318,23.0392,23.0244,23.0244,12100.0
2008-04-22 14:15:00,31.08,31.08,31.06,31.06,10600.0,23.0318,23.0318,23.017,23.017,10600.0
2008-04-22 14:20:00,31.07,31.1,31.06,31.1,9200.0,23.0244,23.0467,23.017,23.0467,9200.0
2008-04-22 14:25:00,31.09,31.1,31.08,31.09,7300.0,23.0392,23.0467,23.0318,23.0392,7300.0
2008-04-22 14:30:00,31.09,31.1,31.08,31.09,12700.0,23.0392,23.0467,23.0318,23.0392,12700.0
2008-04-22 14:35:00,31.09,31.1,31.07,31.07,8000.0,23.0392,23.0467,23.0244,23.0244,8000.0
2008-04-22 14:40:00,31.08,31.08,31.05,31.05,9600.0,23.0318,23.0318,23.0096,23.0096,9600.0
2008-04-22 14:45:00,31.05,31.06,31.04,31.05,31100.0,23.0096,23.017,23.0022,23.0096,31100.0
2008-04-22 14:50:00,31.05,31.06,31.04,31.05,12900.0,23.0096,23.017,23.0022,23.0096,12900.0
2008-04-22 14:55:00,31.05,31.07,31.04,31.06,9000.0,23.0096,23.0244,23.0022,23.017,9000.0
2008-04-22 15:00:00,31.06,31.08,31.05,31.08,19800.0,23.017,23.0318,23.0096,23.0318,19800.0
2008-04-22 15:05:00,31.08,31.11,31.07,31.1,30800.0,23.0318,23.0541,23.0244,23.0467,30800.0
2008-04-22 15:10:00,31.1,31.11,31.09,31.11,8200.0,23.0467,23.0541,23.0392,23.0541,8200.0
2008-04-22 15:15:00,31.11,31.12,31.09,31.1,11500.0,23.0541,23.0615,23.0392,23.0467,11500.0
2008-04-22 15:20:00,31.1,31.11,31.09,31.1,8700.0,23.0467,23.0541,23.0392,23.0467,8700.0
2008-04-22 15:25:00,31.1,31.11,31.08,31.11,13700.0,23.0467,23.0541,23.0318,23.0541,13700.0
2008-04-22 15:30:00,31.11,31.11,31.08,31.08,61100.0,23.0541,23.0541,23.0318,23.0318,61100.0
2008-04-22 15:35:00,31.07,31.1,31.06,31.09,17300.0,23.0244,23.0467,23.017,23.0392,17300.0
2008-04-22 15:40:00,31.08,31.1,31.08,31.09,25200.0,23.0318,23.0467,23.0318,23.0392,25200.0
2008-04-22 15:45:00,31.1,31.1,31.08,31.09,16000.0,23.0467,23.0467,23.0318,23.0392,16000.0
2008-04-22 15:50:00,31.08,31.09,31.07,31.08,131900.0,23.0318,23.0392,23.0244,23.0318,131900.0
2008-04-22 15:55:00,31.09,31.11,31.08,31.1,124200.0,23.0392,23.0541,23.0318,23.0467,124200.0
2008-04-23 09:30:00,31.26,31.26,31.18,31.18,16400.0,23.1652,23.1652,23.1059,23.1059,16400.0
2008-04-23 09:35:00,31.19,31.22,31.18,31.22,4600.0,23.1133,23.1356,23.1059,23.1356,4600.0
2008-04-23 09:40:00,31.2,31.24,31.2,31.22,8500.0,23.1208,23.1504,23.1208,23.1356,8500.0
2008-04-23 09:45:00,31.22,31.22,31.21,31.22,2100.0,23.1356,23.1356,23.1282,23.1356,2100.0
2008-04-23 09:50:00,31.22,31.25,31.21,31.24,6300.0,23.1356,23.1578,23.1282,23.1504,6300.0
2008-04-23 09:55:00,31.24,31.27,31.23,31.26,26000.0,23.1504,23.1726,23.143,23.1652,26000.0
2008-04-23 10:00:00,31.27,31.28,31.26,31.28,21700.0,23.1726,23.18,23.1652,23.18,21700.0
2008-04-23 10:05:00,31.28,31.31,31.28,31.29,33700.0,23.18,23.2023,23.18,23.1875,33700.0
2008-04-23 10:10:00,31.29,31.29,31.25,31.25,8400.0,23.1875,23.1875,23.1578,23.1578,8400.0
2008-04-23 10:15:00,31.27,31.32,31.27,31.32,12900.0,23.1726,23.2097,23.1726,23.2097,12900.0
2008-04-23 10:20:00,31.33,31.35,31.33,31.35,11900.0,23.2171,23.2319,23.2171,23.2319,11900.0
2008-04-23 10:25:00,31.36,31.39,31.36,31.39,4100.0,23.2393,23.2616,23.2393,23.2616,4100.0
2008-04-23 10:30:00,31.39,31.39,31.37,31.37,7400.0,23.2616,23.2616,23.2467,23.2467,7400.0
2008-04-23 10:35:00,31.37,31.4,31.37,31.4,8000.0,23.2467,23.269,23.2467,23.269,8000.0
2008-04-23 10:40:00,31.4,31.43,31.4,31.41,10900.0,23.269,23.2912,23.269,23.2764,10900.0
2008-04-23 10:45:00,31.4,31.41,31.4,31.41,6300.0,23.269,23.2764,23.269,23.2764,6300.0
2008-04-23 10:50:00,31.41,31.44,31.4,31.44,20900.0,23.2764,23.2986,23.269,23.2986,20900.0
2008-04-23 10:55:00,31.44,31.44,31.42,31.42,4000.0,23.2986,23.2986,23.2838,23.2838,4000.0
2008-04-23 11:00:00,31.4,31.42,31.4,31.41,12000.0,23.269,23.2838,23.269,23.2764,12000.0
2008-04-23 11:05:00,31.42,31.42,31.41,31.42,5400.0,23.2838,23.2838,23.2764,23.2838,5400.0
2008-04-23 11:10:00,31.42,31.42,31.41,31.41,1100.0,23.2838,23.2838,23.2764,23.2764,1100.0
2008-04-23 11:15:00,31.39,31.39,31.37,31.37,3900.0,23.2616,23.2616,23.2467,23.2467,3900.0
2008-04-23 11:20:00,31.39,31.4,31.39,31.4,500.0,23.2616,23.269,23.2616,23.269,500.0
2008-04-23 11:25:00,31.4,31.41,31.39,31.4,28400.0,23.269,23.2764,23.2616,23.269,28400.0
2008-04-23 11:30:00,31.4,31.43,31.4,31.41,31400.0,23.269,23.2912,23.269,23.2764,31400.0
2008-04-23 11:35:00,31.42,31.44,31.42,31.44,17000.0,23.2838,23.2986,23.2838,23.2986,17000.0
2008-04-23 11:40:00,31.44,31.47,31.43,31.46,21500.0,23.2986,23.3208,23.2912,23.3134,21500.0
2008-04-23 11:45:00,31.46,31.48,31.45,31.46,7800.0,23.3134,23.3283,23.306,23.3134,7800.0
2008-04-23 11:50:00,31.47,31.48,31.46,31.48,12000.0,23.3208,23.3283,23.3134,23.3283,12000.0
2008-04-23 11:55:00,31.48,31.48,31.46,31.46,16900.0,23.3283,23.3283,23.3134,23.3134,16900.0
2008-04-23 12:00:00,31.45,31.45,31.43,31.43,10500.0,23.306,23.306,23.2912,23.2912,10500.0
2008-04-23 12:05:00,31.44,31.44,31.42,31.42,3400.0,23.2986,23.2986,23.2838,23.2838,3400.0
2008-04-23 12:10:00,31.41,31.42,31.41,31.41,2400.0,23.2764,23.2838,23.2764,23.2764,2400.0
2008-04-23 12:15:00,31.41,31.41,31.4,31.4,2500.0,23.2764,23.2764,23.269,23.269,2500.0
2008-04-23 12:20:00,31.4,31.4,31.36,31.36,6900.0,23.269,23.269,23.2393,23.2393,6900.0
2008-04-23 12:25:00,31.35,31.37,31.35,31.37,3300.0,23.2319,23.2467,23.2319,23.2467,3300.0
2008-04-23 12:30:00,31.38,31.38,31.32,31.32,6100.0,23.2541,23.2541,23.2097,23.2097,6100.0
2008-04-23 12:35:00,31.33,31.33,31.28,31.31,12300.0,23.2171,23.2171,23.18,23.2023,12300.0
2008-04-23 12:40:00,31.33,31.34,31.33,31.34,1400.0,23.2171,23.2245,23.2171,23.2245,1400.0
2008-04-23 12:45:00,31.34,31.35,31.33,31.35,9500.0,23.2245,23.2319,23.2171,23.2319,9500.0
2008-04-23 12:50:00,31.35,31.37,31.35,31.36,3500.0,23.2319,23.2467,23.2319,23.2393,3500.0
2008-04-23 12:55:00,31.36,31.36,31.35,31.35,5100.0,23.2393,23.2393,23.2319,23.2319,5100.0
2008-04-23 13:00:00,31.34,31.36,31.34,31.35,4200.0,23.2245,23.2393,23.2245,23.2319,4200.0
2008-04-23 13:05:00,31.36,31.37,31.35,31.37,10300.0,23.2393,23.2467,23.2319,23.2467,10300.0
2008-04-23 13:10:00,31.38,31.4,31.38,31.4,2600.0,23.2541,23.269,23.2541,23.269,2600.0
2008-04-23 13:15:00,31.4,31.4,31.38,31.38,2600.0,23.269,23.269,23.2541,23.2541,2600.0
2008-04-23 13:20:00,31.39,31.42,31.39,31.41,3600.0,23.2616,23.2838,23.2616,23.2764,3600.0
2008-04-23 13:25:00,31.42,31.42,31.41,31.41,900.0,23.2838,23.2838,23.2764,23.2764,900.0
2008-04-23 13:30:00,31.42,31.42,31.4,31.41,2200.0,23.2838,23.2838,23.269,23.2764,2200.0
2008-04-23 13:35:00,31.41,31.41,31.4,31.41,4100.0,23.2764,23.2764,23.269,23.2764,4100.0
2008-04-23 13:40:00,31.41,31.41,31.37,31.37,1700.0,23.2764,23.2764,23.2467,23.2467,1700.0
2008-04-23 13:45:00,31.37,31.39,31.36,31.39,13300.0,23.2467,23.2616,23.2393,23.2616,13300.0
2008-04-23 13:50:00,31.39,31.39,31.38,31.39,3300.0,23.2616,23.2616,23.2541,23.2616,3300.0
2008-04-23 13:55:00,31.4,31.41,31.39,31.41,7700.0,23.269,23.2764,23.2616,23.2764,7700.0
2008-04-23 14:00:00,31.42,31.42,31.38,31.38,12600.0,23.2838,23.2838,23.2541,23.2541,12600.0
2008-04-23 14:05:00,31.38,31.39,31.37,31.37,5100.0,23.2541,23.2616,23.2467,23.2467,5100.0
2008-04-23 14:10:00,31.37,31.41,31.37,31.4,8500.0,23.2467,23.2764,23.2467,23.269,8500.0
2008-04-23 14:15:00,31.4,31.4,31.39,31.39,8600.0,23.269,23.269,23.2616,23.2616,8600.0
2008-04-23 14:20:00,31.4,31.4,31.37,31.37,4200.0,23.269,23.269,23.2467,23.2467,4200.0
2008-04-23 14:25:00,31.37,31.38,31.36,31.37,6900.0,23.2467,23.2541,23.2393,23.2467,6900.0
2008-04-23 14:30:00,31.37,31.41,31.37,31.41,10000.0,23.2467,23.2764,23.2467,23.2764,10000.0
2008-04-23 14:35:00,31.41,31.41,31.36,31.36,19300.0,23.2764,23.2764,23.2393,23.2393,19300.0
2008-04-23 14:40:00,31.36,31.39,31.36,31.37,20700.0,23.2393,23.2616,23.2393,23.2467,20700.0
2008-04-23 14:45:00,31.38,31.38,31.33,31.34,17400.0,23.2541,23.2541,23.2171,23.2245,17400.0
2008-04-23 14:50:00,31.34,31.35,31.34,31.34,6400.0,23.2245,23.2319,23.2245,23.2245,6400.0
2008-04-23 14:55:00,31.35,31.35,31.35,31.35,9000.0,23.2319,23.2319,23.2319,23.2319,9000.0
2008-04-23 15:00:00,31.35,31.37,31.35,31.37,6800.0,23.2319,23.2467,23.2319,23.2467,6800.0
2008-04-23 15:05:00,31.36,31.38,31.36,31.37,42600.0,23.2393,23.2541,23.2393,23.2467,42600.0
2008-04-23 15:10:00,31.37,31.39,31.37,31.39,14000.0,23.2467,23.2616,23.2467,23.2616,14000.0
2008-04-23 15:15:00,31.39,31.41,31.38,31.41,10300.0,23.2616,23.2764,23.2541,23.2764,10300.0
2008-04-23 15:20:00,31.4,31.42,31.39,31.42,29200.0,23.269,23.2838,23.2616,23.2838,29200.0
2008-04-23 15:25:00,31.42,31.43,31.4,31.4,20900.0,23.2838,23.2912,23.269,23.269,20900.0
2008-04-23 15:30:00,31.4,31.41,31.39,31.41,10200.0,23.269,23.2764,23.2616,23.2764,10200.0
2008-04-23 15:35:00,31.4,31.41,31.37,31.41,20300.0,23.269,23.2764,23.2467,23.2764,20300.0
2008-04-23 15:40:00,31.41,31.42,31.39,31.41,17200.0,23.2764,23.2838,23.2616,23.2764,17200.0
2008-04-23 15:45:00,31.41,31.42,31.4,31.41,10500.0,23.2764,23.2838,23.269,23.2764,10500.0
2008-04-23 15:50:00,31.42,31.44,31.42,31.44,20300.0,23.2838,23.2986,23.2838,23.2986,20300.0
2008-04-23 15:55:00,31.44,31.48,31.43,31.45,57400.0,23.2986,23.3283,23.2912,23.306,57400.0
2008-04-24 09:30:00,31.48,31.56,31.48,31.54,19300.0,23.3283,23.3875,23.3283,23.3727,19300.0
2008-04-24 09:35:00,31.54,31.54,31.47,31.52,5600.0,23.3727,23.3727,23.3208,23.3579,5600.0
2008-04-24 09:40:00,31.52,31.52,31.5,31.52,7600.0,23.3579,23.3579,23.3431,23.3579,7600.0
2008-04-24 09:45:00,31.53,31.53,31.42,31.42,15900.0,23.3653,23.3653,23.2838,23.2838,15900.0
2008-04-24 09:50:00,31.42,31.42,31.38,31.38,16300.0,23.2838,23.2838,23.2541,23.2541,16300.0
2008-04-24 09:55:00,31.36,31.38,31.34,31.38,21500.0,23.2393,23.2541,23.2245,23.2541,21500.0
2008-04-24 10:00:00,31.38,31.38,31.27,31.27,19300.0,23.2541,23.2541,23.1726,23.1726,19300.0
2008-04-24 10:05:00,31.27,31.28,31.26,31.27,6300.0,23.1726,23.18,23.1652,23.1726,6300.0
2008-04-24 10:10:00,31.28,31.3,31.27,31.3,3000.0,23.18,23.1949,23.1726,23.1949,3000.0
2008-04-24 10:15:00,31.3,31.3,31.29,31.3,10500.0,23.1949,23.1949,23.1875,23.1949,10500.0
2008-04-24 10:20:00,31.29,31.29,31.26,31.29,9000.0,23.1875,23.1875,23.1652,23.1875,9000.0
2008-04-24 10:25:00,31.29,31.3,31.28,31.28,7600.0,23.1875,23.1949,23.18,23.18,7600.0
2008-04-24 10:30:00,31.27,31.27,31.25,31.26,3800.0,23.1726,23.1726,23.1578,23.1652,3800.0
2008-04-24 10:35:00,31.26,31.28,31.25,31.27,6400.0,23.1652,23.18,23.1578,23.1726,6400.0
2008-04-24 10:40:00,31.27,31.29,31.27,31.27,11700.0,23.1726,23.1875,23.1726,23.1726,11700.0
2008-04-24 10:45:00,31.28,31.28,31.27,31.27,1600.0,23.18,23.18,23.1726,23.1726,1600.0
2008-04-24 10:50:00,31.26,31.26,31.25,31.25,5100.0,23.1652,23.1652,23.1578,23.1578,5100.0
2008-04-24 10:55:00,31.26,31.26,31.25,31.25,2800.0,23.1652,23.1652,23.1578,23.1578,2800.0
2008-04-24 11:00:00,31.24,31.25,31.24,31.24,7500.0,23.1504,23.1578,23.1504,23.1504,7500.0
2008-04-24 11:05:00,31.23,31.24,31.22,31.24,3100.0,23.143,23.1504,23.1356,23.1504,3100.0
2008-04-24 11:10:00,31.24,31.25,31.23,31.23,5100.0,23.1504,23.1578,23.143,23.143,5100.0
2008-04-24 11:15:00,31.24,31.24,31.23,31.23,2600.0,23.1504,23.1504,23.143,23.143,2600.0
2008-04-24 11:20:00,31.22,31.22,31.2,31.22,40300.0,23.1356,23.1356,23.1208,23.1356,40300.0
2008-04-24 11:25:00,31.22,31.24,31.21,31.24,3100.0,23.1356,23.1504,23.1282,23.1504,3100.0
2008-04-24 11:30:00,31.25,31.27,31.25,31.27,10500.0,23.1578,23.1726,23.1578,23.1726,10500.0
2008-04-24 11:35:00,31.29,31.29,31.25,31.25,15400.0,23.1875,23.1875,23.1578,23.1578,15400.0
2008-04-24 11:40:00,31.26,31.3,31.26,31.3,5100.0,23.1652,23.1949,23.1652,23.1949,5100.0
2008-04-24 11:45:00,31.29,31.34,31.29,31.34,14900.0,23.1875,23.2245,23.1875,23.2245,14900.0
2008-04-24 11:50:00,31.35,31.35,31.32,31.32,2700.0,23.2319,23.2319,23.2097,23.2097,2700.0
2008-04-24 11:55:00,31.32,31.33,31.31,31.32,6100.0,23.2097,23.2171,23.2023,23.2097,6100.0
2008-04-24 12:00:00,31.32,31.33,31.32,31.33,3100.0,23.2097,23.2171,23.2097,23.2171,3100.0
2008-04-24 12:05:00,31.34,31.37,31.34,31.37,4100.0,23.2245,23.2467,23.2245,23.2467,4100.0
2008-04-24 12:10:00,31.36,31.41,31.35,31.4,14000.0,23.2393,23.2764,23.2319,23.269,14000.0
2008-04-24 12:15:00,31.41,31.43,31.41,31.43,10100.0,23.2764,23.2912,23.2764,23.2912,10100.0
2008-04-24 12:20:00,31.44,31.44,31.43,31.43,3300.0,23.2986,23.2986,23.2912,23.2912,3300.0
2008-04-24 12:25:00,31.43,31.45,31.42,31.42,5900.0,23.2912,23.306,23.2838,23.2838,5900.0
2008-04-24 12:30:00,31.42,31.43,31.42,31.43,5100.0,23.2838,23.2912,23.2838,23.2912,5100.0
2008-04-24 12:35:00,31.44,31.48,31.44,31.48,16300.0,23.2986,23.3283,23.2986,23.3283,16300.0
2008-04-24 12:40:00,31.49,31.53,31.49,31.5,17200.0,23.3357,23.3653,23.3357,23.3431,17200.0
2008-04-24 12:45:00,31.5,31.5,31.48,31.49,2400.0,23.3431,23.3431,23.3283,23.3357,2400.0
2008-04-24 12:50:00,31.49,31.49,31.47,31.47,2800.0,23.3357,23.3357,23.3208,23.3208,2800.0
2008-04-24 12:55:00,31.48,31.49,31.48,31.49,31200.0,23.3283,23.3357,23.3283,23.3357,31200.0
2008-04-24 13:00:00,31.49,31.52,31.49,31.52,30700.0,23.3357,23.3579,23.3357,23.3579,30700.0
2008-04-24 13:05:00,31.52,31.54,31.51,31.51,13000.0,23.3579,23.3727,23.3505,23.3505,13000.0
2008-04-24 13:10:00,31.5,31.51,31.5,31.5,1500.0,23.3431,23.3505,23.3431,23.3431,1500.0
2008-04-24 13:15:00,31.51,31.51,31.46,31.47,11700.0,23.3505,23.3505,23.3134,23.3208,11700.0
2008-04-24 13:20:00,31.47,31.5,31.47,31.49,4300.0,23.3208,23.3431,23.3208,23.3357,4300.0
2008-04-24 13:25:00,31.49,31.51,31.49,31.5,2400.0,23.3357,23.3505,23.3357,23.3431,2400.0
2008-04-24 13:30:00,31.5,31.5,31.49,31.5,4900.0,23.3431,23.3431,23.3357,23.3431,4900.0
2008-04-24 13:35:00,31.49,31.49,31.45,31.46,8900.0,23.3357,23.3357,23.306,23.3134,8900.0
2008-04-24 13:40:00,31.47,31.53,31.47,31.51,109900.0,23.3208,23.3653,23.3208,23.3505,109900.0
2008-04-24 13:45:00,31.51,31.53,31.51,31.52,72300.0,23.3505,23.3653,23.3505,23.3579,72300.0
2008-04-24 13:50:00,31.52,31.52,31.49,31.51,23700.0,23.3579,23.3579,23.3357,23.3505,23700.0
2008-04-24 13:55:00,31.51,31.54,31.51,31.54,15100.0,23.3505,23.3727,23.3505,23.3727,15100.0
2008-04-24 14:00:00,31.54,31.56,31.54,31.56,7500.0,23.3727,23.3875,23.3727,23.3875,7500.0
2008-04-24 14:05:00,31.56,31.59,31.56,31.59,32900.0,23.3875,23.4098,23.3875,23.4098,32900.0
2008-04-24 14:10:00,31.59,31.59,31.57,31.58,7600.0,23.4098,23.4098,23.3949,23.4024,7600.0
2008-04-24 14:15:00,31.59,31.61,31.59,31.6,7300.0,23.4098,23.4246,23.4098,23.4172,7300.0
2008-04-24 14:20:00,31.6,31.6,31.58,31.59,13200.0,23.4172,23.4172,23.4024,23.4098,13200.0
2008-04-24 14:25:00,31.6,31.6,31.58,31.6,3800.0,23.4172,23.4172,23.4024,23.4172,3800.0
2008-04-24 14:30:00,31.6,31.61,31.59,31.61,19300.0,23.4172,23.4246,23.4098,23.4246,19300.0
2008-04-24 14:35:00,31.63,31.64,31.6,31.61,50800.0,23.4394,23.4468,23.4172,23.4246,50800.0
2008-04-24 14:40:00,31.6,31.62,31.59,31.61,43200.0,23.4172,23.432,23.4098,23.4246,43200.0
2008-04-24 14:45:00,31.62,31.64,31.62,31.62,12700.0,23.432,23.4468,23.432,23.432,12700.0
2008-04-24 14:50:00,31.61,31.61,31.59,31.6,14600.0,23.4246,23.4246,23.4098,23.4172,14600.0
2008-04-24 14:55:00,31.6,31.63,31.6,31.62,2500.0,23.4172,23.4394,23.4172,23.432,2500.0
2008-04-24 15:00:00,31.61,31.65,31.61,31.65,7300.0,23.4246,23.4542,23.4246,23.4542,7300.0
2008-04-24 15:05:00,31.65,31.66,31.65,31.65,17800.0,23.4542,23.4616,23.4542,23.4542,17800.0
2008-04-24 15:10:00,31.65,31.65,31.63,31.64,7700.0,23.4542,23.4542,23.4394,23.4468,7700.0
2008-04-24 15:15:00,31.63,31.63,31.59,31.59,26100.0,23.4394,23.4394,23.4098,23.4098,26100.0
2008-04-24 15:20:00,31.6,31.63,31.6,31.6,10900.0,23.4172,23.4394,23.4172,23.4172,10900.0
2008-04-24 15:25:00,31.61,31.63,31.6,31.63,9100.0,23.4246,23.4394,23.4172,23.4394,9100.0
2008-04-24 15:30:00,31.63,31.63,31.61,31.61,8700.0,23.4394,23.4394,23.4246,23.4246,8700.0
2008-04-24 15:35:00,31.62,31.63,31.6,31.6,178600.0,23.432,23.4394,23.4172,23.4172,178600.0
2008-04-24 15:40:00,31.59,31.59,31.52,31.52,18200.0,23.4098,23.4098,23.3579,23.3579,18200.0
2008-04-24 15:45:00,31.52,31.54,31.51,31.52,10200.0,23.3579,23.3727,23.3505,23.3579,10200.0
2008-04-24 15:50:00,31.52,31.55,31.52,31.55,15100.0,23.3579,23.3801,23.3579,23.3801,15100.0
2008-04-24 15:55:00,31.56,31.56,31.51,31.52,193800.0,23.3875,23.3875,23.3505,23.3579,193800.0
2008-04-25 09:30:00,31.66,31.76,31.64,31.73,468100.0,23.4616,23.5357,23.4468,23.5135,468100.0
2008-04-25 09:35:00,31.73,31.81,31.73,31.8,210000.0,23.5135,23.5728,23.5135,23.5654,210000.0
2008-04-25 09:40:00,31.8,31.84,31.79,31.82,387700.0,23.5654,23.595,23.558,23.5802,387700.0
2008-04-25 09:45:00,31.82,31.82,31.78,31.79,91200.0,23.5802,23.5802,23.5506,23.558,91200.0
2008-04-25 09:50:00,31.8,31.83,31.8,31.82,25800.0,23.5654,23.5876,23.5654,23.5802,25800.0
2008-04-25 09:55:00,31.82,31.82,31.78,31.82,33600.0,23.5802,23.5802,23.5506,23.5802,33600.0
2008-04-25 10:00:00,31.81,31.81,31.79,31.8,30600.0,23.5728,23.5728,23.558,23.5654,30600.0
2008-04-25 10:05:00,31.79,31.82,31.78,31.79,29800.0,23.558,23.5802,23.5506,23.558,29800.0
2008-04-25 10:10:00,31.79,31.81,31.78,31.81,19800.0,23.558,23.5728,23.5506,23.5728,19800.0
2008-04-25 10:15:00,31.81,31.82,31.78,31.82,32500.0,23.5728,23.5802,23.5506,23.5802,32500.0
2008-04-25 10:20:00,31.82,31.82,31.8,31.81,43300.0,23.5802,23.5802,23.5654,23.5728,43300.0
2008-04-25 10:25:00,31.81,31.82,31.8,31.8,21700.0,23.5728,23.5802,23.5654,23.5654,21700.0
2008-04-25 10:30:00,31.8,31.82,31.79,31.79,14300.0,23.5654,23.5802,23.558,23.558,14300.0
2008-04-25 10:35:00,31.8,31.8,31.73,31.73,24200.0,23.5654,23.5654,23.5135,23.5135,24200.0
2008-04-25 10:40:00,31.73,31.74,31.72,31.73,13200.0,23.5135,23.5209,23.5061,23.5135,13200.0
2008-04-25 10:45:00,31.74,31.75,31.71,31.71,9200.0,23.5209,23.5283,23.4987,23.4987,9200.0
2008-04-25 10:50:00,31.73,31.77,31.72,31.74,14900.0,23.5135,23.5432,23.5061,23.5209,14900.0
2008-04-25 10:55:00,31.74,31.75,31.72,31.74,10500.0,23.5209,23.5283,23.5061,23.5209,10500.0
2008-04-25 11:00:00,31.75,31.76,31.74,31.74,6800.0,23.5283,23.5357,23.5209,23.5209,6800.0
2008-04-25 11:05:00,31.74,31.74,31.73,31.73,4000.0,23.5209,23.5209,23.5135,23.5135,4000.0
2008-04-25 11:10:00,31.73,31.75,31.65,31.65,12000.0,23.5135,23.5283,23.4542,23.4542,12000.0
2008-04-25 11:15:00,31.65,31.65,31.64,31.65,8500.0,23.4542,23.4542,23.4468,23.4542,8500.0
2008-04-25 11:20:00,31.64,31.65,31.6,31.61,20100.0,23.4468,23.4542,23.4172,23.4246,20100.0
2008-04-25 11:25:00,31.61,31.61,31.59,31.61,31300.0,23.4246,23.4246,23.4098,23.4246,31300.0
2008-04-25 11:30:00,31.62,31.66,31.62,31.65,16300.0,23.432,23.4616,23.432,23.4542,16300.0
2008-04-25 11:35:00,31.65,31.66,31.65,31.65,21300.0,23.4542,23.4616,23.4542,23.4542,21300.0
2008-04-25 11:40:00,31.66,31.69,31.66,31.69,12000.0,23.4616,23.4839,23.4616,23.4839,12000.0
2008-04-25 11:45:00,31.69,31.72,31.69,31.72,15900.0,23.4839,23.5061,23.4839,23.5061,15900.0
2008-04-25 11:50:00,31.72,31.74,31.72,31.74,22600.0,23.5061,23.5209,23.5061,23.5209,22600.0
2008-04-25 11:55:00,31.74,31.75,31.7,31.73,26000.0,23.5209,23.5283,23.4913,23.5135,26000.0
2008-04-25 12:00:00,31.73,31.73,31.69,31.69,16400.0,23.5135,23.5135,23.4839,23.4839,16400.0
2008-04-25 12:05:00,31.69,31.72,31.68,31.7,28200.0,23.4839,23.5061,23.4765,23.4913,28200.0
2008-04-25 12:10:00,31.69,31.73,31.69,31.71,27300.0,23.4839,23.5135,23.4839,23.4987,27300.0
2008-04-25 12:15:00,31.71,31.72,31.7,31.7,19100.0,23.4987,23.5061,23.4913,23.4913,19100.0
2008-04-25 12:20:00,31.69,31.7,31.69,31.7,16800.0,23.4839,23.4913,23.4839,23.4913,16800.0
2008-04-25 12:25:00,31.7,31.7,31.68,31.7,25900.0,23.4913,23.4913,23.4765,23.4913,25900.0
2008-04-25 12:30:00,31.69,31.7,31.65,31.65,10800.0,23.4839,23.4913,23.4542,23.4542,10800.0
2008-04-25 12:35:00,31.65,31.68,31.65,31.68,7200.0,23.4542,23.4765,23.4542,23.4765,7200.0
2008-04-25 12:40:00,31.68,31.69,31.66,31.68,13500.0,23.4765,23.4839,23.4616,23.4765,13500.0
2008-04-25 12:45:00,31.69,31.71,31.69,31.71,5800.0,23.4839,23.4987,23.4839,23.4987,5800.0
2008-04-25 12:50:00,31.69,31.69,31.68,31.68,7000.0,23.4839,23.4839,23.4765,23.4765,7000.0
2008-04-25 12:55:00,31.68,31.68,31.66,31.66,5900.0,23.4765,23.4765,23.4616,23.4616,5900.0
2008-04-25 13:00:00,31.66,31.68,31.66,31.68,4500.0,23.4616,23.4765,23.4616,23.4765,4500.0
2008-04-25 13:05:00,31.68,31.68,31.68,31.68,6700.0,23.4765,23.4765,23.4765,23.4765,6700.0
2008-04-25 13:10:00,31.68,31.69,31.67,31.67,5500.0,23.4765,23.4839,23.4691,23.4691,5500.0
2008-04-25 13:15:00,31.66,31.66,31.65,31.65,7300.0,23.4616,23.4616,23.4542,23.4542,7300.0
2008-04-25 13:20:00,31.65,31.66,31.65,31.66,6500.0,23.4542,23.4616,23.4542,23.4616,6500.0
2008-04-25 13:25:00,31.67,31.68,31.66,31.66,6800.0,23.4691,23.4765,23.4616,23.4616,6800.0
2008-04-25 13:30:00,31.66,31.66,31.64,31.65,8600.0,23.4616,23.4616,23.4468,23.4542,8600.0
2008-04-25 13:35:00,31.65,31.68,31.65,31.67,12400.0,23.4542,23.4765,23.4542,23.4691,12400.0
2008-04-25 13:40:00,31.68,31.69,31.68,31.69,8100.0,23.4765,23.4839,23.4765,23.4839,8100.0
2008-04-25 13:45:00,31.68,31.69,31.68,31.69,5400.0,23.4765,23.4839,23.4765,23.4839,5400.0
2008-04-25 13:50:00,31.69,31.69,31.68,31.68,2400.0,23.4839,23.4839,23.4765,23.4765,2400.0
2008-04-25 13:55:00,31.7,31.75,31.7,31.74,15700.0,23.4913,23.5283,23.4913,23.5209,15700.0
2008-04-25 14:00:00,31.75,31.76,31.74,31.75,13200.0,23.5283,23.5357,23.5209,23.5283,13200.0
2008-04-25 14:05:00,31.75,31.76,31.75,31.76,10600.0,23.5283,23.5357,23.5283,23.5357,10600.0
2008-04-25 14:10:00,31.75,31.76,31.75,31.76,3000.0,23.5283,23.5357,23.5283,23.5357,3000.0
2008-04-25 14:15:00,31.75,31.76,31.73,31.75,16300.0,23.5283,23.5357,23.5135,23.5283,16300.0
2008-04-25 14:20:00,31.75,31.75,31.74,31.74,12600.0,23.5283,23.5283,23.5209,23.5209,12600.0
2008-04-25 14:25:00,31.73,31.75,31.73,31.74,8000.0,23.5135,23.5283,23.5135,23.5209,8000.0
2008-04-25 14:30:00,31.74,31.75,31.72,31.72,7600.0,23.5209,23.5283,23.5061,23.5061,7600.0
2008-04-25 14:35:00,31.72,31.73,31.71,31.72,9400.0,23.5061,23.5135,23.4987,23.5061,9400.0
2008-04-25 14:40:00,31.73,31.74,31.72,31.72,6200.0,23.5135,23.5209,23.5061,23.5061,6200.0
2008-04-25 14:45:00,31.73,31.73,31.7,31.71,7400.0,23.5135,23.5135,23.4913,23.4987,7400.0
2008-04-25 14:50:00,31.72,31.74,31.72,31.74,15000.0,23.5061,23.5209,23.5061,23.5209,15000.0
2008-04-25 14:55:00,31.74,31.75,31.74,31.75,4100.0,23.5209,23.5283,23.5209,23.5283,4100.0
2008-04-25 15:00:00,31.75,31.76,31.73,31.76,18300.0,23.5283,23.5357,23.5135,23.5357,18300.0
2008-04-25 15:05:00,31.76,31.8,31.76,31.8,11100.0,23.5357,23.5654,23.5357,23.5654,11100.0
2008-04-25 15:10:00,31.81,31.83,31.8,31.82,15500.0,23.5728,23.5876,23.5654,23.5802,15500.0
2008-04-25 15:15:00,31.82,31.85,31.82,31.83,10600.0,23.5802,23.6024,23.5802,23.5876,10600.0
2008-04-25 15:20:00,31.83,31.87,31.83,31.85,9800.0,23.5876,23.6173,23.5876,23.6024,9800.0
2008-04-25 15:25:00,31.85,31.85,31.82,31.82,13000.0,23.6024,23.6024,23.5802,23.5802,13000.0
2008-04-25 15:30:00,31.83,31.83,31.81,31.83,63700.0,23.5876,23.5876,23.5728,23.5876,63700.0
2008-04-25 15:35:00,31.83,31.83,31.79,31.79,32200.0,23.5876,23.5876,23.558,23.558,32200.0
2008-04-25 15:40:00,31.8,31.8,31.75,31.78,24300.0,23.5654,23.5654,23.5283,23.5506,24300.0
2008-04-25 15:45:00,31.78,31.8,31.77,31.79,17500.0,23.5506,23.5654,23.5432,23.558,17500.0
2008-04-25 15:50:00,31.79,31.8,31.76,31.76,13100.0,23.558,23.5654,23.5357,23.5357,13100.0
2008-04-25 15:55:00,31.77,31.85,31.76,31.85,355700.0,23.5432,23.6024,23.5357,23.6024,355700.0
2008-04-28 09:30:00,31.92,31.94,31.82,31.94,18300.0,23.6543,23.6691,23.5802,23.6691,18300.0
2008-04-28 09:35:00,31.94,32.0,31.94,31.99,17700.0,23.6691,23.7136,23.6691,23.7062,17700.0
2008-04-28 09:40:00,31.99,32.01,31.99,32.0,15900.0,23.7062,23.721,23.7062,23.7136,15900.0
2008-04-28 09:45:00,32.0,32.0,31.98,32.0,6300.0,23.7136,23.7136,23.6988,23.7136,6300.0
2008-04-28 09:50:00,31.99,31.99,31.98,31.99,19100.0,23.7062,23.7062,23.6988,23.7062,19100.0
2008-04-28 09:55:00,31.99,32.02,31.99,31.99,13100.0,23.7062,23.7284,23.7062,23.7062,13100.0
2008-04-28 10:00:00,32.0,32.02,31.99,32.01,7300.0,23.7136,23.7284,23.7062,23.721,7300.0
2008-04-28 10:05:00,32.01,32.02,32.0,32.01,14800.0,23.721,23.7284,23.7136,23.721,14800.0
2008-04-28 10:10:00,32.01,32.04,32.01,32.04,59500.0,23.721,23.7432,23.721,23.7432,59500.0
2008-04-28 10:15:00,32.05,32.05,32.03,32.03,40300.0,23.7507,23.7507,23.7358,23.7358,40300.0
2008-04-28 10:20:00,32.02,32.03,32.01,32.02,6200.0,23.7284,23.7358,23.721,23.7284,6200.0
2008-04-28 10:25:00,32.03,32.03,32.0,32.0,20500.0,23.7358,23.7358,23.7136,23.7136,20500.0
2008-04-28 10:30:00,32.01,32.03,32.0,32.03,12900.0,23.721,23.7358,23.7136,23.7358,12900.0
2008-04-28 10:35:00,32.03,32.03,32.02,32.02,7100.0,23.7358,23.7358,23.7284,23.7284,7100.0
2008-04-28 10:40:00,32.02,32.02,32.02,32.02,1700.0,23.7284,23.7284,23.7284,23.7284,1700.0
2008-04-28 10:45:00,32.01,32.01,32.0,32.01,3300.0,23.721,23.721,23.7136,23.721,3300.0
2008-04-28 10:50:00,32.0,32.0,31.98,31.99,7700.0,23.7136,23.7136,23.6988,23.7062,7700.0
2008-04-28 10:55:00,31.99,31.99,31.97,31.98,8700.0,23.7062,23.7062,23.6914,23.6988,8700.0
2008-04-28 11:00:00,31.99,31.99,31.96,31.98,3900.0,23.7062,23.7062,23.684,23.6988,3900.0
2008-04-28 11:05:00,31.97,31.97,31.95,31.95,2900.0,23.6914,23.6914,23.6765,23.6765,2900.0
2008-04-28 11:10:00,31.94,31.94,31.93,31.93,5100.0,23.6691,23.6691,23.6617,23.6617,5100.0
2008-04-28 11:15:00,31.92,31.92,31.9,31.9,5800.0,23.6543,23.6543,23.6395,23.6395,5800.0
2008-04-28 11:20:00,31.9,31.91,31.9,31.91,2200.0,23.6395,23.6469,23.6395,23.6469,2200.0
2008-04-28 11:25:00,31.9,31.91,31.89,31.91,19600.0,23.6395,23.6469,23.6321,23.6469,19600.0
2008-04-28 11:30:00,31.91,31.93,31.91,31.93,12800.0,23.6469,23.6617,23.6469,23.6617,12800.0
2008-04-28 11:35:00,31.94,31.95,31.94,31.95,2900.0,23.6691,23.6765,23.6691,23.6765,2900.0
2008-04-28 11:40:00,31.94,31.95,31.94,31.95,2100.0,23.6691,23.6765,23.6691,23.6765,2100.0
2008-04-28 11:45:00,31.95,31.96,31.95,31.95,13800.0,23.6765,23.684,23.6765,23.6765,13800.0
2008-04-28 11:50:00,31.96,31.98,31.95,31.98,74400.0,23.684,23.6988,23.6765,23.6988,74400.0
2008-04-28 11:55:00,31.98,31.98,31.97,31.97,1500.0,23.6988,23.6988,23.6914,23.6914,1500.0
2008-04-28 12:00:00,31.97,31.99,31.97,31.99,2600.0,23.6914,23.7062,23.6914,23.7062,2600.0
2008-04-28 12:05:00,31.99,32.02,31.99,32.02,6700.0,23.7062,23.7284,23.7062,23.7284,6700.0
2008-04-28 12:10:00,32.02,32.02,32.01,32.02,47700.0,23.7284,23.7284,23.721,23.7284,47700.0
2008-04-28 12:15:00,32.02,32.02,32.01,32.01,900.0,23.7284,23.7284,23.721,23.721,900.0
2008-04-28 12:20:00,32.0,32.0,31.98,31.98,6100.0,23.7136,23.7136,23.6988,23.6988,6100.0
2008-04-28 12:25:00,31.98,31.98,31.98,31.98,4600.0,23.6988,23.6988,23.6988,23.6988,4600.0
2008-04-28 12:30:00,31.99,32.0,31.97,31.97,11400.0,23.7062,23.7136,23.6914,23.6914,11400.0
2008-04-28 12:35:00,31.97,31.99,31.97,31.98,6300.0,23.6914,23.7062,23.6914,23.6988,6300.0
2008-04-28 12:40:00,31.96,31.96,31.95,31.95,2400.0,23.684,23.684,23.6765,23.6765,2400.0
2008-04-28 12:45:00,31.96,31.97,31.96,31.96,5600.0,23.684,23.6914,23.684,23.684,5600.0
2008-04-28 12:50:00,31.96,31.97,31.95,31.96,7400.0,23.684,23.6914,23.6765,23.684,7400.0
2008-04-28 12:55:00,31.96,31.96,31.95,31.96,1300.0,23.684,23.684,23.6765,23.684,1300.0
2008-04-28 13:00:00,31.95,31.96,31.95,31.96,2600.0,23.6765,23.684,23.6765,23.684,2600.0
2008-04-28 13:05:00,31.97,31.97,31.96,31.96,300.0,23.6914,23.6914,23.684,23.684,300.0
2008-04-28 13:10:00,31.96,31.96,31.96,31.96,500.0,23.684,23.684,23.684,23.684,500.0
2008-04-28 13:15:00,31.97,31.97,31.95,31.97,7400.0,23.6914,23.6914,23.6765,23.6914,7400.0
2008-04-28 13:20:00,31.96,31.97,31.96,31.96,3600.0,23.684,23.6914,23.684,23.684,3600.0
2008-04-28 13:25:00,31.97,31.98,31.96,31.98,3700.0,23.6914,23.6988,23.684,23.6988,3700.0
2008-04-28 13:30:00,31.98,31.99,31.98,31.99,1500.0,23.6988,23.7062,23.6988,23.7062,1500.0
2008-04-28 13:35:00,31.98,31.98,31.98,31.98,16100.0,23.6988,23.6988,23.6988,23.6988,16100.0
2008-04-28 13:40:00,31.96,31.97,31.95,31.95,2000.0,23.684,23.6914,23.6765,23.6765,2000.0
2008-04-28 13:45:00,31.95,31.96,31.95,31.96,600.0,23.6765,23.684,23.6765,23.684,600.0
2008-04-28 13:50:00,31.96,31.98,31.96,31.98,5900.0,23.684,23.6988,23.684,23.6988,5900.0
2008-04-28 13:55:00,31.97,31.97,31.95,31.96,4300.0,23.6914,23.6914,23.6765,23.684,4300.0
2008-04-28 14:00:00,31.96,31.97,31.96,31.97,1800.0,23.684,23.6914,23.684,23.6914,1800.0
2008-04-28 14:05:00,31.96,31.97,31.96,31.97,1600.0,23.684,23.6914,23.684,23.6914,1600.0
2008-04-28 14:10:00,31.96,31.97,31.96,31.97,500.0,23.684,23.6914,23.684,23.6914,500.0
2008-04-28 14:15:00,31.97,31.97,31.95,31.95,7600.0,23.6914,23.6914,23.6765,23.6765,7600.0
2008-04-28 14:20:00,31.95,31.97,31.94,31.97,8800.0,23.6765,23.6914,23.6691,23.6914,8800.0
2008-04-28 14:25:00,31.97,31.97,31.95,31.96,6800.0,23.6914,23.6914,23.6765,23.684,6800.0
2008-04-28 14:30:00,31.96,31.97,31.96,31.97,4800.0,23.684,23.6914,23.684,23.6914,4800.0
2008-04-28 14:35:00,31.97,31.99,31.97,31.98,24300.0,23.6914,23.7062,23.6914,23.6988,24300.0
2008-04-28 14:40:00,31.98,31.99,31.97,31.99,6900.0,23.6988,23.7062,23.6914,23.7062,6900.0
2008-04-28 14:45:00,31.98,31.99,31.96,31.96,6500.0,23.6988,23.7062,23.684,23.684,6500.0
2008-04-28 14:50:00,31.96,31.97,31.96,31.97,10800.0,23.684,23.6914,23.684,23.6914,10800.0
2008-04-28 14:55:00,31.97,31.98,31.96,31.97,4100.0,23.6914,23.6988,23.684,23.6914,4100.0
2008-04-28 15:00:00,31.97,31.98,31.97,31.97,8700.0,23.6914,23.6988,23.6914,23.6914,8700.0
2008-04-28 15:05:00,31.97,31.98,31.97,31.97,3600.0,23.6914,23.6988,23.6914,23.6914,3600.0
2008-04-28 15:10:00,31.97,31.97,31.97,31.97,1400.0,23.6914,23.6914,23.6914,23.6914,1400.0
2008-04-28 15:15:00,31.97,31.98,31.97,31.97,800.0,23.6914,23.6988,23.6914,23.6914,800.0
2008-04-28 15:20:00,31.98,31.98,31.96,31.97,2100.0,23.6988,23.6988,23.684,23.6914,2100.0
2008-04-28 15:25:00,31.96,31.97,31.92,31.92,7000.0,23.684,23.6914,23.6543,23.6543,7000.0
2008-04-28 15:30:00,31.93,31.94,31.92,31.92,30100.0,23.6617,23.6691,23.6543,23.6543,30100.0
2008-04-28 15:35:00,31.92,31.93,31.91,31.93,6000.0,23.6543,23.6617,23.6469,23.6617,6000.0
2008-04-28 15:40:00,31.92,31.93,31.92,31.93,5400.0,23.6543,23.6617,23.6543,23.6617,5400.0
2008-04-28 15:45:00,31.93,31.93,31.92,31.93,38100.0,23.6617,23.6617,23.6543,23.6617,38100.0
2008-04-28 15:50:00,31.93,31.93,31.87,31.88,12400.0,23.6617,23.6617,23.6173,23.6247,12400.0
2008-04-28 15:55:00,31.88,31.91,31.86,31.9,42300.0,23.6247,23.6469,23.6099,23.6395,42300.0
2008-04-29 09:30:00,31.8,31.8,31.68,31.7,14300.0,23.5654,23.5654,23.4765,23.4913,14300.0
2008-04-29 09:35:00,31.69,31.73,31.67,31.71,46200.0,23.4839,23.5135,23.4691,23.4987,46200.0
2008-04-29 09:40:00,31.71,31.71,31.62,31.62,16100.0,23.4987,23.4987,23.432,23.432,16100.0
2008-04-29 09:45:00,31.63,31.63,31.6,31.6,16300.0,23.4394,23.4394,23.4172,23.4172,16300.0
2008-04-29 09:50:00,31.61,31.66,31.61,31.66,9900.0,23.4246,23.4616,23.4246,23.4616,9900.0
2008-04-29 09:55:00,31.66,31.66,31.65,31.65,4800.0,23.4616,23.4616,23.4542,23.4542,4800.0
2008-04-29 10:00:00,31.66,31.69,31.64,31.66,16400.0,23.4616,23.4839,23.4468,23.4616,16400.0
2008-04-29 10:05:00,31.65,31.67,31.65,31.66,7000.0,23.4542,23.4691,23.4542,23.4616,7000.0
2008-04-29 10:10:00,31.65,31.65,31.64,31.64,17600.0,23.4542,23.4542,23.4468,23.4468,17600.0
2008-04-29 10:15:00,31.64,31.64,31.63,31.64,4300.0,23.4468,23.4468,23.4394,23.4468,4300.0
2008-04-29 10:20:00,31.64,31.64,31.6,31.6,32100.0,23.4468,23.4468,23.4172,23.4172,32100.0
2008-04-29 10:25:00,31.6,31.6,31.56,31.58,38000.0,23.4172,23.4172,23.3875,23.4024,38000.0
2008-04-29 10:30:00,31.57,31.58,31.55,31.55,23300.0,23.3949,23.4024,23.3801,23.3801,23300.0
2008-04-29 10:35:00,31.56,31.57,31.55,31.55,44200.0,23.3875,23.3949,23.3801,23.3801,44200.0
2008-04-29 10:40:00,31.55,31.55,31.54,31.54,67500.0,23.3801,23.3801,23.3727,23.3727,67500.0
2008-04-29 10:45:00,31.54,31.56,31.53,31.54,11100.0,23.3727,23.3875,23.3653,23.3727,11100.0
2008-04-29 10:50:00,31.54,31.54,31.53,31.54,24300.0,23.3727,23.3727,23.3653,23.3727,24300.0
2008-04-29 10:55:00,31.54,31.55,31.54,31.55,7200.0,23.3727,23.3801,23.3727,23.3801,7200.0
2008-04-29 11:00:00,31.55,31.55,31.54,31.55,1600.0,23.3801,23.3801,23.3727,23.3801,1600.0
2008-04-29 11:05:00,31.54,31.55,31.54,31.55,21900.0,23.3727,23.3801,23.3727,23.3801,21900.0
2008-04-29 11:10:00,31.54,31.55,31.54,31.55,3400.0,23.3727,23.3801,23.3727,23.3801,3400.0
2008-04-29 11:15:00,31.55,31.57,31.55,31.57,6900.0,23.3801,23.3949,23.3801,23.3949,6900.0
2008-04-29 11:20:00,31.58,31.58,31.57,31.58,1900.0,23.4024,23.4024,23.3949,23.4024,1900.0
2008-04-29 11:25:00,31.59,31.6,31.59,31.6,3200.0,23.4098,23.4172,23.4098,23.4172,3200.0
2008-04-29 11:30:00,31.6,31.61,31.6,31.61,7200.0,23.4172,23.4246,23.4172,23.4246,7200.0
2008-04-29 11:35:00,31.6,31.62,31.6,31.62,4900.0,23.4172,23.432,23.4172,23.432,4900.0
2008-04-29 11:40:00,31.61,31.62,31.6,31.61,38800.0,23.4246,23.432,23.4172,23.4246,38800.0
2008-04-29 11:45:00,31.62,31.62,31.61,31.62,3700.0,23.432,23.432,23.4246,23.432,3700.0
2008-04-29 11:50:00,31.62,31.63,31.62,31.62,18800.0,23.432,23.4394,23.432,23.432,18800.0
2008-04-29 11:55:00,31.62,31.63,31.62,31.63,34700.0,23.432,23.4394,23.432,23.4394,34700.0
2008-04-29 12:00:00,31.63,31.64,31.63,31.64,2500.0,23.4394,23.4468,23.4394,23.4468,2500.0
2008-04-29 12:05:00,31.64,31.65,31.64,31.64,1500.0,23.4468,23.4542,23.4468,23.4468,1500.0
2008-04-29 12:10:00,31.64,31.64,31.62,31.63,10200.0,23.4468,23.4468,23.432,23.4394,10200.0
2008-04-29 12:15:00,31.63,31.63,31.63,31.63,100.0,23.4394,23.4394,23.4394,23.4394,100.0
2008-04-29 12:20:00,31.63,31.65,31.63,31.65,4500.0,23.4394,23.4542,23.4394,23.4542,4500.0
2008-04-29 12:25:00,31.64,31.66,31.64,31.66,3800.0,23.4468,23.4616,23.4468,23.4616,3800.0
2008-04-29 12:30:00,31.66,31.67,31.64,31.65,2800.0,23.4616,23.4691,23.4468,23.4542,2800.0
2008-04-29 12:35:00,31.64,31.64,31.62,31.64,7000.0,23.4468,23.4468,23.432,23.4468,7000.0
2008-04-29 12:40:00,31.64,31.66,31.63,31.65,5600.0,23.4468,23.4616,23.4394,23.4542,5600.0
2008-04-29 12:45:00,31.65,31.66,31.65,31.66,3000.0,23.4542,23.4616,23.4542,23.4616,3000.0
2008-04-29 12:50:00,31.66,31.66,31.65,31.66,2100.0,23.4616,23.4616,23.4542,23.4616,2100.0
2008-04-29 12:55:00,31.66,31.66,31.64,31.64,1600.0,23.4616,23.4616,23.4468,23.4468,1600.0
2008-04-29 13:00:00,31.65,31.65,31.64,31.64,400.0,23.4542,23.4542,23.4468,23.4468,400.0
2008-04-29 13:05:00,31.64,31.66,31.64,31.66,2100.0,23.4468,23.4616,23.4468,23.4616,2100.0
2008-04-29 13:10:00,31.66,31.68,31.65,31.67,15700.0,23.4616,23.4765,23.4542,23.4691,15700.0
2008-04-29 13:15:00,31.67,31.68,31.67,31.68,1200.0,23.4691,23.4765,23.4691,23.4765,1200.0
2008-04-29 13:20:00,31.68,31.7,31.68,31.69,5300.0,23.4765,23.4913,23.4765,23.4839,5300.0
2008-04-29 13:25:00,31.68,31.7,31.68,31.7,3800.0,23.4765,23.4913,23.4765,23.4913,3800.0
2008-04-29 13:30:00,31.7,31.7,31.7,31.7,6100.0,23.4913,23.4913,23.4913,23.4913,6100.0
2008-04-29 13:35:00,31.7,31.7,31.69,31.7,9900.0,23.4913,23.4913,23.4839,23.4913,9900.0
2008-04-29 13:40:00,31.69,31.7,31.68,31.68,8000.0,23.4839,23.4913,23.4765,23.4765,8000.0
2008-04-29 13:45:00,31.67,31.67,31.66,31.66,3400.0,23.4691,23.4691,23.4616,23.4616,3400.0
2008-04-29 13:50:00,31.67,31.67,31.65,31.65,4300.0,23.4691,23.4691,23.4542,23.4542,4300.0
2008-04-29 13:55:00,31.64,31.65,31.64,31.65,500.0,23.4468,23.4542,23.4468,23.4542,500.0
2008-04-29 14:00:00,31.65,31.65,31.64,31.64,12300.0,23.4542,23.4542,23.4468,23.4468,12300.0
2008-04-29 14:05:00,31.63,31.64,31.63,31.64,3600.0,23.4394,23.4468,23.4394,23.4468,3600.0
2008-04-29 14:10:00,31.64,31.65,31.63,31.63,1900.0,23.4468,23.4542,23.4394,23.4394,1900.0
2008-04-29 14:15:00,31.63,31.65,31.62,31.65,7800.0,23.4394,23.4542,23.432,23.4542,7800.0
2008-04-29 14:20:00,31.65,31.68,31.65,31.66,6100.0,23.4542,23.4765,23.4542,23.4616,6100.0
2008-04-29 14:25:00,31.66,31.67,31.66,31.66,2200.0,23.4616,23.4691,23.4616,23.4616,2200.0
2008-04-29 14:30:00,31.66,31.68,31.66,31.67,9400.0,23.4616,23.4765,23.4616,23.4691,9400.0
2008-04-29 14:35:00,31.66,31.67,31.66,31.67,6100.0,23.4616,23.4691,23.4616,23.4691,6100.0
2008-04-29 14:40:00,31.66,31.7,31.66,31.7,12300.0,23.4616,23.4913,23.4616,23.4913,12300.0
2008-04-29 14:45:00,31.71,31.72,31.71,31.72,19900.0,23.4987,23.5061,23.4987,23.5061,19900.0
2008-04-29 14:50:00,31.72,31.72,31.71,31.71,6000.0,23.5061,23.5061,23.4987,23.4987,6000.0
2008-04-29 14:55:00,31.72,31.72,31.71,31.71,3700.0,23.5061,23.5061,23.4987,23.4987,3700.0
2008-04-29 15:00:00,31.71,31.71,31.7,31.7,16700.0,23.4987,23.4987,23.4913,23.4913,16700.0
2008-04-29 15:05:00,31.71,31.72,31.71,31.72,15300.0,23.4987,23.5061,23.4987,23.5061,15300.0
2008-04-29 15:10:00,31.72,31.72,31.71,31.71,600.0,23.5061,23.5061,23.4987,23.4987,600.0
2008-04-29 15:15:00,31.71,31.71,31.7,31.7,37000.0,23.4987,23.4987,23.4913,23.4913,37000.0
2008-04-29 15:20:00,31.7,31.71,31.68,31.69,8100.0,23.4913,23.4987,23.4765,23.4839,8100.0
2008-04-29 15:25:00,31.69,31.7,31.66,31.66,13200.0,23.4839,23.4913,23.4616,23.4616,13200.0
2008-04-29 15:30:00,31.66,31.66,31.64,31.65,22000.0,23.4616,23.4616,23.4468,23.4542,22000.0
2008-04-29 15:35:00,31.65,31.65,31.64,31.65,5300.0,23.4542,23.4542,23.4468,23.4542,5300.0
2008-04-29 15:40:00,31.65,31.66,31.64,31.65,8900.0,23.4542,23.4616,23.4468,23.4542,8900.0
2008-04-29 15:45:00,31.64,31.64,31.62,31.64,59300.0,23.4468,23.4468,23.432,23.4468,59300.0
2008-04-29 15:50:00,31.63,31.63,31.61,31.63,14400.0,23.4394,23.4394,23.4246,23.4394,14400.0
2008-04-29 15:55:00,31.62,31.64,31.62,31.63,134300.0,23.432,23.4468,23.432,23.4394,134300.0
2008-04-30 09:30:00,31.8,31.8,31.61,31.61,150200.0,23.5654,23.5654,23.4246,23.4246,150200.0
2008-04-30 09:35:00,31.61,31.63,31.61,31.63,17500.0,23.4246,23.4394,23.4246,23.4394,17500.0
2008-04-30 09:40:00,31.64,31.67,31.64,31.67,15400.0,23.4468,23.4691,23.4468,23.4691,15400.0
2008-04-30 09:45:00,31.66,31.67,31.63,31.64,20100.0,23.4616,23.4691,23.4394,23.4468,20100.0
2008-04-30 09:50:00,31.65,31.66,31.65,31.65,3300.0,23.4542,23.4616,23.4542,23.4542,3300.0
2008-04-30 09:55:00,31.66,31.67,31.65,31.67,6700.0,23.4616,23.4691,23.4542,23.4691,6700.0
2008-04-30 10:00:00,31.67,31.68,31.64,31.64,15200.0,23.4691,23.4765,23.4468,23.4468,15200.0
2008-04-30 10:05:00,31.63,31.66,31.63,31.64,4800.0,23.4394,23.4616,23.4394,23.4468,4800.0
2008-04-30 10:10:00,31.64,31.64,31.61,31.62,9900.0,23.4468,23.4468,23.4246,23.432,9900.0
2008-04-30 10:15:00,31.62,31.63,31.61,31.63,4000.0,23.432,23.4394,23.4246,23.4394,4000.0
2008-04-30 10:20:00,31.64,31.66,31.63,31.66,6500.0,23.4468,23.4616,23.4394,23.4616,6500.0
2008-04-30 10:25:00,31.67,31.67,31.64,31.64,18000.0,23.4691,23.4691,23.4468,23.4468,18000.0
2008-04-30 10:30:00,31.63,31.71,31.63,31.7,20000.0,23.4394,23.4987,23.4394,23.4913,20000.0
2008-04-30 10:35:00,31.71,31.72,31.69,31.69,8200.0,23.4987,23.5061,23.4839,23.4839,8200.0
2008-04-30 10:40:00,31.68,31.7,31.68,31.7,10300.0,23.4765,23.4913,23.4765,23.4913,10300.0
2008-04-30 10:45:00,31.7,31.7,31.69,31.69,6300.0,23.4913,23.4913,23.4839,23.4839,6300.0
2008-04-30 10:50:00,31.69,31.72,31.68,31.7,8900.0,23.4839,23.5061,23.4765,23.4913,8900.0
2008-04-30 10:55:00,31.71,31.72,31.7,31.7,3000.0,23.4987,23.5061,23.4913,23.4913,3000.0
2008-04-30 11:00:00,31.71,31.72,31.71,31.71,2500.0,23.4987,23.5061,23.4987,23.4987,2500.0
2008-04-30 11:05:00,31.71,31.74,31.71,31.74,8200.0,23.4987,23.5209,23.4987,23.5209,8200.0
2008-04-30 11:10:00,31.74,31.75,31.73,31.73,14700.0,23.5209,23.5283,23.5135,23.5135,14700.0
2008-04-30 11:15:00,31.73,31.74,31.73,31.74,7600.0,23.5135,23.5209,23.5135,23.5209,7600.0
2008-04-30 11:20:00,31.73,31.74,31.73,31.73,900.0,23.5135,23.5209,23.5135,23.5135,900.0
2008-04-30 11:25:00,31.73,31.73,31.72,31.73,4500.0,23.5135,23.5135,23.5061,23.5135,4500.0
2008-04-30 11:30:00,31.72,31.74,31.72,31.73,3200.0,23.5061,23.5209,23.5061,23.5135,3200.0
2008-04-30 11:35:00,31.73,31.74,31.72,31.72,7500.0,23.5135,23.5209,23.5061,23.5061,7500.0
2008-04-30 11:40:00,31.72,31.73,31.71,31.71,2900.0,23.5061,23.5135,23.4987,23.4987,2900.0
2008-04-30 11:45:00,31.72,31.72,31.7,31.7,7500.0,23.5061,23.5061,23.4913,23.4913,7500.0
2008-04-30 11:50:00,31.7,31.71,31.7,31.7,2800.0,23.4913,23.4987,23.4913,23.4913,2800.0
2008-04-30 11:55:00,31.7,31.72,31.7,31.72,37300.0,23.4913,23.5061,23.4913,23.5061,37300.0
2008-04-30 12:00:00,31.72,31.73,31.72,31.72,3700.0,23.5061,23.5135,23.5061,23.5061,3700.0
2008-04-30 12:05:00,31.72,31.72,31.7,31.71,6000.0,23.5061,23.5061,23.4913,23.4987,6000.0
2008-04-30 12:10:00,31.71,31.71,31.68,31.69,9400.0,23.4987,23.4987,23.4765,23.4839,9400.0
2008-04-30 12:15:00,31.7,31.71,31.69,31.69,10400.0,23.4913,23.4987,23.4839,23.4839,10400.0
2008-04-30 12:20:00,31.69,31.69,31.68,31.68,10600.0,23.4839,23.4839,23.4765,23.4765,10600.0
2008-04-30 12:25:00,31.69,31.69,31.68,31.68,600.0,23.4839,23.4839,23.4765,23.4765,600.0
2008-04-30 12:30:00,31.68,31.68,31.67,31.68,9300.0,23.4765,23.4765,23.4691,23.4765,9300.0
2008-04-30 12:35:00,31.68,31.69,31.68,31.69,10600.0,23.4765,23.4839,23.4765,23.4839,10600.0
2008-04-30 12:40:00,31.68,31.7,31.68,31.69,10500.0,23.4765,23.4913,23.4765,23.4839,10500.0
2008-04-30 12:45:00,31.7,31.7,31.69,31.7,9400.0,23.4913,23.4913,23.4839,23.4913,9400.0
2008-04-30 12:50:00,31.69,31.71,31.69,31.71,7500.0,23.4839,23.4987,23.4839,23.4987,7500.0
2008-04-30 12:55:00,31.71,31.71,31.71,31.71,18900.0,23.4987,23.4987,23.4987,23.4987,18900.0
2008-04-30 13:00:00,31.71,31.71,31.7,31.71,10800.0,23.4987,23.4987,23.4913,23.4987,10800.0
2008-04-30 13:05:00,31.7,31.71,31.7,31.71,7500.0,23.4913,23.4987,23.4913,23.4987,7500.0
2008-04-30 13:10:00,31.71,31.72,31.71,31.72,7800.0,23.4987,23.5061,23.4987,23.5061,7800.0
2008-04-30 13:15:00,31.72,31.73,31.72,31.73,11000.0,23.5061,23.5135,23.5061,23.5135,11000.0
2008-04-30 13:20:00,31.74,31.74,31.73,31.73,5400.0,23.5209,23.5209,23.5135,23.5135,5400.0
2008-04-30 13:25:00,31.74,31.74,31.73,31.73,13100.0,23.5209,23.5209,23.5135,23.5135,13100.0
2008-04-30 13:30:00,31.73,31.73,31.72,31.72,19700.0,23.5135,23.5135,23.5061,23.5061,19700.0
2008-04-30 13:35:00,31.72,31.72,31.71,31.71,13700.0,23.5061,23.5061,23.4987,23.4987,13700.0
2008-04-30 13:40:00,31.72,31.72,31.71,31.72,10500.0,23.5061,23.5061,23.4987,23.5061,10500.0
2008-04-30 13:45:00,31.72,31.72,31.7,31.71,9200.0,23.5061,23.5061,23.4913,23.4987,9200.0
2008-04-30 13:50:00,31.71,31.71,31.69,31.69,20900.0,23.4987,23.4987,23.4839,23.4839,20900.0
2008-04-30 13:55:00,31.68,31.69,31.67,31.68,6200.0,23.4765,23.4839,23.4691,23.4765,6200.0
2008-04-30 14:00:00,31.69,31.7,31.69,31.7,17600.0,23.4839,23.4913,23.4839,23.4913,17600.0
2008-04-30 14:05:00,31.7,31.76,31.7,31.75,28300.0,23.4913,23.5357,23.4913,23.5283,28300.0
2008-04-30 14:10:00,31.76,31.76,31.72,31.73,43900.0,23.5357,23.5357,23.5061,23.5135,43900.0
2008-04-30 14:15:00,31.74,31.86,31.66,31.82,98300.0,23.5209,23.6099,23.4616,23.5802,98300.0
2008-04-30 14:20:00,31.83,31.83,31.73,31.74,59400.0,23.5876,23.5876,23.5135,23.5209,59400.0
2008-04-30 14:25:00,31.75,31.77,31.72,31.77,83500.0,23.5283,23.5432,23.5061,23.5432,83500.0
2008-04-30 14:30:00,31.77,31.8,31.75,31.78,57500.0,23.5432,23.5654,23.5283,23.5506,57500.0
2008-04-30 14:35:00,31.78,31.78,31.73,31.74,74400.0,23.5506,23.5506,23.5135,23.5209,74400.0
2008-04-30 14:40:00,31.74,31.76,31.73,31.75,31700.0,23.5209,23.5357,23.5135,23.5283,31700.0
2008-04-30 14:45:00,31.75,31.75,31.71,31.71,35800.0,23.5283,23.5283,23.4987,23.4987,35800.0
2008-04-30 14:50:00,31.71,31.71,31.64,31.64,53800.0,23.4987,23.4987,23.4468,23.4468,53800.0
2008-04-30 14:55:00,31.64,31.65,31.62,31.62,39800.0,23.4468,23.4542,23.432,23.432,39800.0
2008-04-30 15:00:00,31.61,31.61,31.56,31.56,35000.0,23.4246,23.4246,23.3875,23.3875,35000.0
2008-04-30 15:05:00,31.56,31.56,31.54,31.54,19700.0,23.3875,23.3875,23.3727,23.3727,19700.0
2008-04-30 15:10:00,31.55,31.55,31.45,31.46,88800.0,23.3801,23.3801,23.306,23.3134,88800.0
2008-04-30 15:15:00,31.47,31.51,31.47,31.51,18900.0,23.3208,23.3505,23.3208,23.3505,18900.0
2008-04-30 15:20:00,31.51,31.51,31.49,31.5,29800.0,23.3505,23.3505,23.3357,23.3431,29800.0
2008-04-30 15:25:00,31.5,31.5,31.45,31.45,47300.0,23.3431,23.3431,23.306,23.306,47300.0
2008-04-30 15:30:00,31.45,31.51,31.45,31.5,25600.0,23.306,23.3505,23.306,23.3431,25600.0
2008-04-30 15:35:00,31.5,31.53,31.5,31.52,31700.0,23.3431,23.3653,23.3431,23.3579,31700.0
2008-04-30 15:40:00,31.52,31.52,31.48,31.51,46900.0,23.3579,23.3579,23.3283,23.3505,46900.0
2008-04-30 15:45:00,31.51,31.54,31.51,31.53,51800.0,23.3505,23.3727,23.3505,23.3653,51800.0
2008-04-30 15:50:00,31.52,31.52,31.49,31.5,53100.0,23.3579,23.3579,23.3357,23.3431,53100.0
2008-04-30 15:55:00,31.5,31.5,31.45,31.49,89600.0,23.3431,23.3431,23.306,23.3357,89600.0
2008-05-01 09:30:00,31.36,31.53,31.36,31.5,39700.0,23.2393,23.3653,23.2393,23.3431,39700.0
2008-05-01 09:35:00,31.5,31.5,31.47,31.49,42400.0,23.3431,23.3431,23.3208,23.3357,42400.0
2008-05-01 09:40:00,31.5,31.57,31.5,31.57,24200.0,23.3431,23.3949,23.3431,23.3949,24200.0
2008-05-01 09:45:00,31.59,31.61,31.58,31.61,37400.0,23.4098,23.4246,23.4024,23.4246,37400.0
2008-05-01 09:50:00,31.62,31.71,31.62,31.71,35100.0,23.432,23.4987,23.432,23.4987,35100.0
2008-05-01 09:55:00,31.71,31.71,31.67,31.67,47800.0,23.4987,23.4987,23.4691,23.4691,47800.0
2008-05-01 10:00:00,31.67,31.75,31.67,31.75,58200.0,23.4691,23.5283,23.4691,23.5283,58200.0
2008-05-01 10:05:00,31.76,31.76,31.73,31.73,33200.0,23.5357,23.5357,23.5135,23.5135,33200.0
2008-05-01 10:10:00,31.73,31.73,31.7,31.7,25100.0,23.5135,23.5135,23.4913,23.4913,25100.0
2008-05-01 10:15:00,31.71,31.73,31.71,31.71,35600.0,23.4987,23.5135,23.4987,23.4987,35600.0
2008-05-01 10:20:00,31.71,31.76,31.7,31.76,31700.0,23.4987,23.5357,23.4913,23.5357,31700.0
2008-05-01 10:25:00,31.76,31.77,31.74,31.76,54100.0,23.5357,23.5432,23.5209,23.5357,54100.0
2008-05-01 10:30:00,31.76,31.76,31.74,31.74,31400.0,23.5357,23.5357,23.5209,23.5209,31400.0
2008-05-01 10:35:00,31.75,31.75,31.73,31.73,18500.0,23.5283,23.5283,23.5135,23.5135,18500.0
2008-05-01 10:40:00,31.73,31.74,31.73,31.74,39700.0,23.5135,23.5209,23.5135,23.5209,39700.0
2008-05-01 10:45:00,31.75,31.77,31.75,31.76,24400.0,23.5283,23.5432,23.5283,23.5357,24400.0
2008-05-01 10:50:00,31.76,31.76,31.75,31.76,11900.0,23.5357,23.5357,23.5283,23.5357,11900.0
2008-05-01 10:55:00,31.77,31.77,31.75,31.76,39800.0,23.5432,23.5432,23.5283,23.5357,39800.0
2008-05-01 11:00:00,31.76,31.79,31.76,31.79,21500.0,23.5357,23.558,23.5357,23.558,21500.0
2008-05-01 11:05:00,31.79,31.79,31.77,31.78,25700.0,23.558,23.558,23.5432,23.5506,25700.0
2008-05-01 11:10:00,31.78,31.78,31.76,31.76,15500.0,23.5506,23.5506,23.5357,23.5357,15500.0
2008-05-01 11:15:00,31.76,31.78,31.75,31.77,9700.0,23.5357,23.5506,23.5283,23.5432,9700.0
2008-05-01 11:20:00,31.77,31.79,31.77,31.79,25800.0,23.5432,23.558,23.5432,23.558,25800.0
2008-05-01 11:25:00,31.79,31.79,31.76,31.77,23900.0,23.558,23.558,23.5357,23.5432,23900.0
2008-05-01 11:30:00,31.77,31.77,31.76,31.77,15700.0,23.5432,23.5432,23.5357,23.5432,15700.0
2008-05-01 11:35:00,31.78,31.78,31.76,31.76,16600.0,23.5506,23.5506,23.5357,23.5357,16600.0
2008-05-01 11:40:00,31.76,31.76,31.75,31.76,11700.0,23.5357,23.5357,23.5283,23.5357,11700.0
2008-05-01 11:45:00,31.76,31.77,31.75,31.77,11600.0,23.5357,23.5432,23.5283,23.5432,11600.0
2008-05-01 11:50:00,31.76,31.78,31.75,31.75,27700.0,23.5357,23.5506,23.5283,23.5283,27700.0
2008-05-01 11:55:00,31.75,31.77,31.75,31.75,19000.0,23.5283,23.5432,23.5283,23.5283,19000.0
2008-05-01 12:00:00,31.76,31.78,31.76,31.78,5700.0,23.5357,23.5506,23.5357,23.5506,5700.0
2008-05-01 12:05:00,31.79,31.79,31.77,31.79,19000.0,23.558,23.558,23.5432,23.558,19000.0
2008-05-01 12:10:00,31.8,31.82,31.8,31.81,11100.0,23.5654,23.5802,23.5654,23.5728,11100.0
2008-05-01 12:15:00,31.81,31.82,31.81,31.82,7900.0,23.5728,23.5802,23.5728,23.5802,7900.0
2008-05-01 12:20:00,31.82,31.82,31.8,31.8,5100.0,23.5802,23.5802,23.5654,23.5654,5100.0
2008-05-01 12:25:00,31.8,31.8,31.79,31.79,400.0,23.5654,23.5654,23.558,23.558,400.0
2008-05-01 12:30:00,31.8,31.81,31.8,31.81,6300.0,23.5654,23.5728,23.5654,23.5728,6300.0
2008-05-01 12:35:00,31.82,31.85,31.81,31.84,9700.0,23.5802,23.6024,23.5728,23.595,9700.0
2008-05-01 12:40:00,31.84,31.84,31.83,31.84,7700.0,23.595,23.595,23.5876,23.595,7700.0
2008-05-01 12:45:00,31.84,31.84,31.83,31.84,30300.0,23.595,23.595,23.5876,23.595,30300.0
2008-05-01 12:50:00,31.85,31.86,31.85,31.86,35300.0,23.6024,23.6099,23.6024,23.6099,35300.0
2008-05-01 12:55:00,31.87,31.93,31.87,31.92,17700.0,23.6173,23.6617,23.6173,23.6543,17700.0
2008-05-01 13:00:00,31.91,31.91,31.9,31.9,1300.0,23.6469,23.6469,23.6395,23.6395,1300.0
2008-05-01 13:05:00,31.9,31.91,31.89,31.91,4100.0,23.6395,23.6469,23.6321,23.6469,4100.0
2008-05-01 13:10:00,31.91,31.93,31.91,31.93,7900.0,23.6469,23.6617,23.6469,23.6617,7900.0
2008-05-01 13:15:00,31.92,32.01,31.92,31.99,21300.0,23.6543,23.721,23.6543,23.7062,21300.0
2008-05-01 13:20:00,31.98,31.98,31.95,31.95,14500.0,23.6988,23.6988,23.6765,23.6765,14500.0
2008-05-01 13:25:00,31.95,31.97,31.94,31.96,7100.0,23.6765,23.6914,23.6691,23.684,7100.0
2008-05-01 13:30:00,31.97,31.97,31.95,31.95,8900.0,23.6914,23.6914,23.6765,23.6765,8900.0
2008-05-01 13:35:00,31.95,31.97,31.95,31.97,4300.0,23.6765,23.6914,23.6765,23.6914,4300.0
2008-05-01 13:40:00,31.97,31.97,31.96,31.96,7400.0,23.6914,23.6914,23.684,23.684,7400.0
2008-05-01 13:45:00,31.95,31.97,31.95,31.96,2500.0,23.6765,23.6914,23.6765,23.684,2500.0
2008-05-01 13:50:00,31.96,31.97,31.96,31.97,7600.0,23.684,23.6914,23.684,23.6914,7600.0
2008-05-01 13:55:00,31.97,31.97,31.97,31.97,5000.0,23.6914,23.6914,23.6914,23.6914,5000.0
2008-05-01 14:00:00,31.96,31.96,31.94,31.94,6200.0,23.684,23.684,23.6691,23.6691,6200.0
2008-05-01 14:05:00,31.95,31.97,31.94,31.96,46600.0,23.6765,23.6914,23.6691,23.684,46600.0
2008-05-01 14:10:00,31.96,31.96,31.93,31.94,22000.0,23.684,23.684,23.6617,23.6691,22000.0
2008-05-01 14:15:00,31.94,31.97,31.94,31.96,20300.0,23.6691,23.6914,23.6691,23.684,20300.0
2008-05-01 14:20:00,31.95,31.99,31.95,31.98,7000.0,23.6765,23.7062,23.6765,23.6988,7000.0
2008-05-01 14:25:00,31.97,31.97,31.94,31.94,13500.0,23.6914,23.6914,23.6691,23.6691,13500.0
2008-05-01 14:30:00,31.93,31.96,31.93,31.96,5700.0,23.6617,23.684,23.6617,23.684,5700.0
2008-05-01 14:35:00,31.96,31.98,31.96,31.97,6900.0,23.684,23.6988,23.684,23.6914,6900.0
2008-05-01 14:40:00,31.96,31.99,31.96,31.99,9700.0,23.684,23.7062,23.684,23.7062,9700.0
2008-05-01 14:45:00,31.99,31.99,31.98,31.99,6800.0,23.7062,23.7062,23.6988,23.7062,6800.0
2008-05-01 14:50:00,31.99,32.0,31.97,31.97,15900.0,23.7062,23.7136,23.6914,23.6914,15900.0
2008-05-01 14:55:00,31.98,31.98,31.95,31.95,33300.0,23.6988,23.6988,23.6765,23.6765,33300.0
2008-05-01 15:00:00,31.95,31.96,31.95,31.95,8900.0,23.6765,23.684,23.6765,23.6765,8900.0
2008-05-01 15:05:00,31.95,31.95,31.93,31.93,13300.0,23.6765,23.6765,23.6617,23.6617,13300.0
2008-05-01 15:10:00,31.93,31.96,31.93,31.96,8100.0,23.6617,23.684,23.6617,23.684,8100.0
2008-05-01 15:15:00,31.95,31.99,31.95,31.99,12300.0,23.6765,23.7062,23.6765,23.7062,12300.0
2008-05-01 15:20:00,31.99,31.99,31.98,31.99,7700.0,23.7062,23.7062,23.6988,23.7062,7700.0
2008-05-01 15:25:00,31.99,31.99,31.96,31.99,6100.0,23.7062,23.7062,23.684,23.7062,6100.0
2008-05-01 15:30:00,31.98,32.0,31.96,31.97,9700.0,23.6988,23.7136,23.684,23.6914,9700.0
2008-05-01 15:35:00,31.97,31.97,31.95,31.96,19900.0,23.6914,23.6914,23.6765,23.684,19900.0
2008-05-01 15:40:00,31.96,31.97,31.94,31.96,51600.0,23.684,23.6914,23.6691,23.684,51600.0
2008-05-01 15:45:00,31.96,31.98,31.96,31.98,22500.0,23.684,23.6988,23.684,23.6988,22500.0
2008-05-01 15:50:00,31.98,32.0,31.98,32.0,14900.0,23.6988,23.7136,23.6988,23.7136,14900.0
2008-05-01 15:55:00,32.01,32.06,32.01,32.03,324200.0,23.721,23.7581,23.721,23.7358,324200.0
2008-05-02 09:30:00,32.14,32.18,32.1,32.15,117900.0,23.8173,23.847,23.7877,23.8248,117900.0
2008-05-02 09:35:00,32.12,32.14,32.09,32.13,24600.0,23.8025,23.8173,23.7803,23.8099,24600.0
2008-05-02 09:40:00,32.13,32.18,32.13,32.14,42900.0,23.8099,23.847,23.8099,23.8173,42900.0
2008-05-02 09:45:00,32.15,32.15,32.12,32.15,9000.0,23.8248,23.8248,23.8025,23.8248,9000.0
2008-05-02 09:50:00,32.16,32.16,32.08,32.09,30600.0,23.8322,23.8322,23.7729,23.7803,30600.0
2008-05-02 09:55:00,32.08,32.1,32.08,32.08,125300.0,23.7729,23.7877,23.7729,23.7729,125300.0
2008-05-02 10:00:00,32.09,32.13,32.09,32.1,101800.0,23.7803,23.8099,23.7803,23.7877,101800.0
2008-05-02 10:05:00,32.09,32.11,32.09,32.11,105300.0,23.7803,23.7951,23.7803,23.7951,105300.0
2008-05-02 10:10:00,32.11,32.12,32.1,32.11,11700.0,23.7951,23.8025,23.7877,23.7951,11700.0
2008-05-02 10:15:00,32.11,32.11,32.09,32.1,13200.0,23.7951,23.7951,23.7803,23.7877,13200.0
2008-05-02 10:20:00,32.11,32.11,32.07,32.08,24600.0,23.7951,23.7951,23.7655,23.7729,24600.0
2008-05-02 10:25:00,32.09,32.09,32.07,32.07,41100.0,23.7803,23.7803,23.7655,23.7655,41100.0
2008-05-02 10:30:00,32.08,32.1,32.08,32.09,4300.0,23.7729,23.7877,23.7729,23.7803,4300.0
2008-05-02 10:35:00,32.09,32.1,32.06,32.07,11900.0,23.7803,23.7877,23.7581,23.7655,11900.0
2008-05-02 10:40:00,32.06,32.09,32.06,32.08,6200.0,23.7581,23.7803,23.7581,23.7729,6200.0
2008-05-02 10:45:00,32.07,32.09,32.07,32.08,7900.0,23.7655,23.7803,23.7655,23.7729,7900.0
2008-05-02 10:50:00,32.09,32.1,32.08,32.1,14100.0,23.7803,23.7877,23.7729,23.7877,14100.0
2008-05-02 10:55:00,32.09,32.1,32.08,32.1,10500.0,23.7803,23.7877,23.7729,23.7877,10500.0
2008-05-02 11:00:00,32.1,32.13,32.1,32.12,15800.0,23.7877,23.8099,23.7877,23.8025,15800.0
2008-05-02 11:05:00,32.11,32.13,32.11,32.13,12900.0,23.7951,23.8099,23.7951,23.8099,12900.0
2008-05-02 11:10:00,32.13,32.16,32.12,32.16,8400.0,23.8099,23.8322,23.8025,23.8322,8400.0
2008-05-02 11:15:00,32.17,32.19,32.16,32.16,15100.0,23.8396,23.8544,23.8322,23.8322,15100.0
2008-05-02 11:20:00,32.15,32.16,32.13,32.13,11600.0,23.8248,23.8322,23.8099,23.8099,11600.0
2008-05-02 11:25:00,32.12,32.13,32.12,32.12,9300.0,23.8025,23.8099,23.8025,23.8025,9300.0
2008-05-02 11:30:00,32.12,32.13,32.12,32.12,5800.0,23.8025,23.8099,23.8025,23.8025,5800.0
2008-05-02 11:35:00,32.12,32.13,32.09,32.09,16400.0,23.8025,23.8099,23.7803,23.7803,16400.0
2008-05-02 11:40:00,32.1,32.11,32.1,32.11,2200.0,23.7877,23.7951,23.7877,23.7951,2200.0
2008-05-02 11:45:00,32.11,32.12,32.1,32.1,4100.0,23.7951,23.8025,23.7877,23.7877,4100.0
2008-05-02 11:50:00,32.11,32.11,32.1,32.1,5200.0,23.7951,23.7951,23.7877,23.7877,5200.0
2008-05-02 11:55:00,32.1,32.11,32.1,32.11,3400.0,23.7877,23.7951,23.7877,23.7951,3400.0
2008-05-02 12:00:00,32.12,32.12,32.07,32.07,7100.0,23.8025,23.8025,23.7655,23.7655,7100.0
2008-05-02 12:05:00,32.07,32.07,32.04,32.07,15500.0,23.7655,23.7655,23.7432,23.7655,15500.0
2008-05-02 12:10:00,32.07,32.08,32.07,32.08,1100.0,23.7655,23.7729,23.7655,23.7729,1100.0
2008-05-02 12:15:00,32.09,32.1,32.07,32.07,4200.0,23.7803,23.7877,23.7655,23.7655,4200.0
2008-05-02 12:20:00,32.08,32.1,32.08,32.1,3600.0,23.7729,23.7877,23.7729,23.7877,3600.0
2008-05-02 12:25:00,32.09,32.1,32.09,32.1,4600.0,23.7803,23.7877,23.7803,23.7877,4600.0
2008-05-02 12:30:00,32.09,32.1,32.08,32.08,113700.0,23.7803,23.7877,23.7729,23.7729,113700.0
2008-05-02 12:35:00,32.08,32.1,32.07,32.1,12900.0,23.7729,23.7877,23.7655,23.7877,12900.0
2008-05-02 12:40:00,32.09,32.09,32.08,32.08,11400.0,23.7803,23.7803,23.7729,23.7729,11400.0
2008-05-02 12:45:00,32.09,32.1,32.08,32.1,5400.0,23.7803,23.7877,23.7729,23.7877,5400.0
2008-05-02 12:50:00,32.09,32.11,32.09,32.1,8300.0,23.7803,23.7951,23.7803,23.7877,8300.0
2008-05-02 12:55:00,32.1,32.11,32.1,32.11,11500.0,23.7877,23.7951,23.7877,23.7951,11500.0
2008-05-02 13:00:00,32.1,32.1,32.05,32.06,17300.0,23.7877,23.7877,23.7507,23.7581,17300.0
2008-05-02 13:05:00,32.05,32.07,32.05,32.06,37900.0,23.7507,23.7655,23.7507,23.7581,37900.0
2008-05-02 13:10:00,32.06,32.06,32.04,32.04,8100.0,23.7581,23.7581,23.7432,23.7432,8100.0
2008-05-02 13:15:00,32.03,32.05,32.03,32.05,4900.0,23.7358,23.7507,23.7358,23.7507,4900.0
2008-05-02 13:20:00,32.05,32.08,32.04,32.07,4900.0,23.7507,23.7729,23.7432,23.7655,4900.0
2008-05-02 13:25:00,32.07,32.09,32.07,32.07,10200.0,23.7655,23.7803,23.7655,23.7655,10200.0
2008-05-02 13:30:00,32.07,32.07,32.07,32.07,5000.0,23.7655,23.7655,23.7655,23.7655,5000.0
2008-05-02 13:35:00,32.07,32.08,32.06,32.06,11800.0,23.7655,23.7729,23.7581,23.7581,11800.0
2008-05-02 13:40:00,32.07,32.08,32.06,32.08,3100.0,23.7655,23.7729,23.7581,23.7729,3100.0
2008-05-02 13:45:00,32.08,32.13,32.08,32.12,11200.0,23.7729,23.8099,23.7729,23.8025,11200.0
2008-05-02 13:50:00,32.12,32.13,32.11,32.12,11100.0,23.8025,23.8099,23.7951,23.8025,11100.0
2008-05-02 13:55:00,32.11,32.11,32.09,32.09,39100.0,23.7951,23.7951,23.7803,23.7803,39100.0
2008-05-02 14:00:00,32.09,32.12,32.09,32.11,25000.0,23.7803,23.8025,23.7803,23.7951,25000.0
2008-05-02 14:05:00,32.1,32.11,32.03,32.03,200600.0,23.7877,23.7951,23.7358,23.7358,200600.0
2008-05-02 14:10:00,32.03,32.08,32.03,32.08,17000.0,23.7358,23.7729,23.7358,23.7729,17000.0
2008-05-02 14:15:00,32.08,32.08,32.05,32.06,15100.0,23.7729,23.7729,23.7507,23.7581,15100.0
2008-05-02 14:20:00,32.06,32.09,32.06,32.09,17300.0,23.7581,23.7803,23.7581,23.7803,17300.0
2008-05-02 14:25:00,32.08,32.09,32.07,32.07,7200.0,23.7729,23.7803,23.7655,23.7655,7200.0
2008-05-02 14:30:00,32.07,32.09,32.06,32.09,17000.0,23.7655,23.7803,23.7581,23.7803,17000.0
2008-05-02 14:35:00,32.1,32.1,32.08,32.1,15000.0,23.7877,23.7877,23.7729,23.7877,15000.0
2008-05-02 14:40:00,32.11,32.11,32.08,32.08,25600.0,23.7951,23.7951,23.7729,23.7729,25600.0
2008-05-02 14:45:00,32.08,32.09,32.07,32.09,49400.0,23.7729,23.7803,23.7655,23.7803,49400.0
2008-05-02 14:50:00,32.09,32.09,32.08,32.09,40400.0,23.7803,23.7803,23.7729,23.7803,40400.0
2008-05-02 14:55:00,32.09,32.09,32.06,32.06,31700.0,23.7803,23.7803,23.7581,23.7581,31700.0
2008-05-02 15:00:00,32.06,32.07,32.05,32.07,28700.0,23.7581,23.7655,23.7507,23.7655,28700.0
2008-05-02 15:05:00,32.06,32.07,32.05,32.06,38200.0,23.7581,23.7655,23.7507,23.7581,38200.0
2008-05-02 15:10:00,32.06,32.13,32.05,32.13,88900.0,23.7581,23.8099,23.7507,23.8099,88900.0
2008-05-02 15:15:00,32.12,32.13,32.12,32.12,13300.0,23.8025,23.8099,23.8025,23.8025,13300.0
2008-05-02 15:20:00,32.12,32.12,32.1,32.1,12300.0,23.8025,23.8025,23.7877,23.7877,12300.0
2008-05-02 15:25:00,32.1,32.11,32.09,32.09,19600.0,23.7877,23.7951,23.7803,23.7803,19600.0
2008-05-02 15:30:00,32.1,32.1,32.07,32.08,13100.0,23.7877,23.7877,23.7655,23.7729,13100.0
2008-05-02 15:35:00,32.07,32.1,32.07,32.09,10000.0,23.7655,23.7877,23.7655,23.7803,10000.0
2008-05-02 15:40:00,32.09,32.09,32.06,32.07,21400.0,23.7803,23.7803,23.7581,23.7655,21400.0
2008-05-02 15:45:00,32.06,32.06,32.01,32.01,50400.0,23.7581,23.7581,23.721,23.721,50400.0
2008-05-02 15:50:00,32.02,32.03,32.0,32.02,16700.0,23.7284,23.7358,23.7136,23.7284,16700.0
2008-05-02 15:55:00,32.01,32.08,32.01,32.06,252200.0,23.721,23.7729,23.721,23.7581,252200.0
2008-05-05 09:30:00,32.05,32.05,31.93,31.93,4800.0,23.7507,23.7507,23.6617,23.6617,4800.0
2008-05-05 09:35:00,31.94,31.95,31.92,31.93,1700.0,23.6691,23.6765,23.6543,23.6617,1700.0
2008-05-05 09:40:00,31.91,31.95,31.9,31.95,5700.0,23.6469,23.6765,23.6395,23.6765,5700.0
2008-05-05 09:45:00,31.97,31.99,31.93,31.95,41300.0,23.6914,23.7062,23.6617,23.6765,41300.0
2008-05-05 09:50:00,31.96,31.99,31.96,31.98,9800.0,23.684,23.7062,23.684,23.6988,9800.0
2008-05-05 09:55:00,31.98,32.0,31.97,31.97,3900.0,23.6988,23.7136,23.6914,23.6914,3900.0
2008-05-05 10:00:00,31.97,32.02,31.97,31.97,36800.0,23.6914,23.7284,23.6914,23.6914,36800.0
2008-05-05 10:05:00,31.99,32.05,31.99,32.05,7300.0,23.7062,23.7507,23.7062,23.7507,7300.0
2008-05-05 10:10:00,32.05,32.06,32.05,32.06,8200.0,23.7507,23.7581,23.7507,23.7581,8200.0
2008-05-05 10:15:00,32.05,32.05,31.96,31.99,17700.0,23.7507,23.7507,23.684,23.7062,17700.0
2008-05-05 10:20:00,31.98,31.98,31.97,31.97,4300.0,23.6988,23.6988,23.6914,23.6914,4300.0
2008-05-05 10:25:00,31.96,31.96,31.94,31.94,31200.0,23.684,23.684,23.6691,23.6691,31200.0
2008-05-05 10:30:00,31.93,31.94,31.92,31.93,1900.0,23.6617,23.6691,23.6543,23.6617,1900.0
2008-05-05 10:35:00,31.93,31.95,31.93,31.94,6200.0,23.6617,23.6765,23.6617,23.6691,6200.0
2008-05-05 10:40:00,31.93,31.95,31.92,31.95,3300.0,23.6617,23.6765,23.6543,23.6765,3300.0
2008-05-05 10:45:00,31.95,31.96,31.94,31.95,5100.0,23.6765,23.684,23.6691,23.6765,5100.0
2008-05-05 10:50:00,31.96,31.96,31.93,31.93,8700.0,23.684,23.684,23.6617,23.6617,8700.0
2008-05-05 10:55:00,31.91,31.91,31.9,31.9,2400.0,23.6469,23.6469,23.6395,23.6395,2400.0
2008-05-05 11:00:00,31.89,31.89,31.87,31.88,13100.0,23.6321,23.6321,23.6173,23.6247,13100.0
2008-05-05 11:05:00,31.88,31.89,31.88,31.89,3100.0,23.6247,23.6321,23.6247,23.6321,3100.0
2008-05-05 11:10:00,31.89,31.9,31.88,31.89,68000.0,23.6321,23.6395,23.6247,23.6321,68000.0
2008-05-05 11:15:00,31.89,31.9,31.88,31.88,4700.0,23.6321,23.6395,23.6247,23.6247,4700.0
2008-05-05 11:20:00,31.89,31.89,31.88,31.88,8300.0,23.6321,23.6321,23.6247,23.6247,8300.0
2008-05-05 11:25:00,31.88,31.89,31.87,31.89,5500.0,23.6247,23.6321,23.6173,23.6321,5500.0
2008-05-05 11:30:00,31.89,31.92,31.89,31.91,11100.0,23.6321,23.6543,23.6321,23.6469,11100.0
2008-05-05 11:35:00,31.92,31.93,31.91,31.91,8200.0,23.6543,23.6617,23.6469,23.6469,8200.0
2008-05-05 11:40:00,31.91,31.93,31.91,31.93,4000.0,23.6469,23.6617,23.6469,23.6617,4000.0
2008-05-05 11:45:00,31.94,31.95,31.94,31.95,1700.0,23.6691,23.6765,23.6691,23.6765,1700.0
2008-05-05 11:50:00,31.94,31.95,31.94,31.95,3700.0,23.6691,23.6765,23.6691,23.6765,3700.0
2008-05-05 11:55:00,31.95,31.95,31.94,31.95,5900.0,23.6765,23.6765,23.6691,23.6765,5900.0
2008-05-05 12:00:00,31.95,31.95,31.94,31.94,800.0,23.6765,23.6765,23.6691,23.6691,800.0
2008-05-05 12:05:00,31.95,31.95,31.94,31.94,2900.0,23.6765,23.6765,23.6691,23.6691,2900.0
2008-05-05 12:10:00,31.95,31.96,31.94,31.96,1400.0,23.6765,23.684,23.6691,23.684,1400.0
2008-05-05 12:15:00,31.95,31.95,31.93,31.94,5300.0,23.6765,23.6765,23.6617,23.6691,5300.0
2008-05-05 12:20:00,31.95,31.95,31.93,31.93,2300.0,23.6765,23.6765,23.6617,23.6617,2300.0
2008-05-05 12:25:00,31.92,31.93,31.91,31.93,2600.0,23.6543,23.6617,23.6469,23.6617,2600.0
2008-05-05 12:30:00,31.93,31.94,31.92,31.94,20400.0,23.6617,23.6691,23.6543,23.6691,20400.0
2008-05-05 12:35:00,31.94,31.95,31.93,31.93,3700.0,23.6691,23.6765,23.6617,23.6617,3700.0
2008-05-05 12:40:00,31.93,31.95,31.93,31.95,24500.0,23.6617,23.6765,23.6617,23.6765,24500.0
2008-05-05 12:45:00,31.95,31.96,31.94,31.96,9600.0,23.6765,23.684,23.6691,23.684,9600.0
2008-05-05 12:50:00,31.96,31.98,31.95,31.98,11000.0,23.684,23.6988,23.6765,23.6988,11000.0
2008-05-05 12:55:00,31.97,31.97,31.96,31.96,5500.0,23.6914,23.6914,23.684,23.684,5500.0
2008-05-05 13:00:00,31.96,31.97,31.96,31.96,4000.0,23.684,23.6914,23.684,23.684,4000.0
2008-05-05 13:05:00,31.97,31.97,31.97,31.97,4400.0,23.6914,23.6914,23.6914,23.6914,4400.0
2008-05-05 13:10:00,31.97,31.98,31.95,31.95,7800.0,23.6914,23.6988,23.6765,23.6765,7800.0
2008-05-05 13:15:00,31.94,31.95,31.93,31.93,2000.0,23.6691,23.6765,23.6617,23.6617,2000.0
2008-05-05 13:20:00,31.93,31.95,31.93,31.94,3200.0,23.6617,23.6765,23.6617,23.6691,3200.0
2008-05-05 13:25:00,31.93,31.94,31.93,31.94,4600.0,23.6617,23.6691,23.6617,23.6691,4600.0
2008-05-05 13:30:00,31.93,31.94,31.93,31.94,8200.0,23.6617,23.6691,23.6617,23.6691,8200.0
2008-05-05 13:35:00,31.95,31.95,31.94,31.94,19900.0,23.6765,23.6765,23.6691,23.6691,19900.0
2008-05-05 13:40:00,31.95,31.95,31.95,31.95,400.0,23.6765,23.6765,23.6765,23.6765,400.0
2008-05-05 13:45:00,31.94,31.94,31.92,31.92,6600.0,23.6691,23.6691,23.6543,23.6543,6600.0
2008-05-05 13:50:00,31.92,31.92,31.91,31.92,9600.0,23.6543,23.6543,23.6469,23.6543,9600.0
2008-05-05 13:55:00,31.92,31.92,31.89,31.9,66500.0,23.6543,23.6543,23.6321,23.6395,66500.0
2008-05-05 14:00:00,31.9,31.91,31.89,31.91,4000.0,23.6395,23.6469,23.6321,23.6469,4000.0
2008-05-05 14:05:00,31.91,31.91,31.91,31.91,3600.0,23.6469,23.6469,23.6469,23.6469,3600.0
2008-05-05 14:10:00,31.92,31.92,31.91,31.91,4700.0,23.6543,23.6543,23.6469,23.6469,4700.0
2008-05-05 14:15:00,31.91,31.91,31.9,31.9,3400.0,23.6469,23.6469,23.6395,23.6395,3400.0
2008-05-05 14:20:00,31.91,31.92,31.9,31.91,1700.0,23.6469,23.6543,23.6395,23.6469,1700.0
2008-05-05 14:25:00,31.92,31.93,31.91,31.92,9200.0,23.6543,23.6617,23.6469,23.6543,9200.0
2008-05-05 14:30:00,31.91,31.92,31.91,31.92,6000.0,23.6469,23.6543,23.6469,23.6543,6000.0
2008-05-05 14:35:00,31.91,31.91,31.89,31.9,4100.0,23.6469,23.6469,23.6321,23.6395,4100.0
2008-05-05 14:40:00,31.89,31.91,31.89,31.91,10700.0,23.6321,23.6469,23.6321,23.6469,10700.0
2008-05-05 14:45:00,31.91,31.92,31.9,31.91,13700.0,23.6469,23.6543,23.6395,23.6469,13700.0
2008-05-05 14:50:00,31.91,31.93,31.91,31.92,10300.0,23.6469,23.6617,23.6469,23.6543,10300.0
2008-05-05 14:55:00,31.91,31.92,31.9,31.91,13600.0,23.6469,23.6543,23.6395,23.6469,13600.0
2008-05-05 15:00:00,31.9,31.92,31.9,31.91,26000.0,23.6395,23.6543,23.6395,23.6469,26000.0
2008-05-05 15:05:00,31.91,31.93,31.91,31.93,6500.0,23.6469,23.6617,23.6469,23.6617,6500.0
2008-05-05 15:10:00,31.93,31.94,31.93,31.94,13500.0,23.6617,23.6691,23.6617,23.6691,13500.0
2008-05-05 15:15:00,31.94,31.94,31.92,31.92,8200.0,23.6691,23.6691,23.6543,23.6543,8200.0
2008-05-05 15:20:00,31.94,31.94,31.93,31.94,5300.0,23.6691,23.6691,23.6617,23.6691,5300.0
2008-05-05 15:25:00,31.94,31.95,31.94,31.95,3500.0,23.6691,23.6765,23.6691,23.6765,3500.0
2008-05-05 15:30:00,31.95,31.95,31.93,31.95,9500.0,23.6765,23.6765,23.6617,23.6765,9500.0
2008-05-05 15:35:00,31.94,31.96,31.94,31.94,10200.0,23.6691,23.684,23.6691,23.6691,10200.0
2008-05-05 15:40:00,31.94,31.96,31.93,31.96,13700.0,23.6691,23.684,23.6617,23.684,13700.0
2008-05-05 15:45:00,31.95,31.97,31.95,31.95,6400.0,23.6765,23.6914,23.6765,23.6765,6400.0
2008-05-05 15:50:00,31.96,31.98,31.96,31.97,6600.0,23.684,23.6988,23.684,23.6914,6600.0
2008-05-05 15:55:00,31.97,31.98,31.95,31.96,115600.0,23.6914,23.6988,23.6765,23.684,115600.0
2008-05-06 09:30:00,31.79,31.98,31.79,31.89,47600.0,23.558,23.6988,23.558,23.6321,47600.0
2008-05-06 09:35:00,31.89,31.89,31.83,31.83,7800.0,23.6321,23.6321,23.5876,23.5876,7800.0
2008-05-06 09:40:00,31.83,31.83,31.76,31.8,41000.0,23.5876,23.5876,23.5357,23.5654,41000.0
2008-05-06 09:45:00,31.79,31.79,31.75,31.79,16700.0,23.558,23.558,23.5283,23.558,16700.0
2008-05-06 09:50:00,31.79,31.83,31.78,31.82,9900.0,23.558,23.5876,23.5506,23.5802,9900.0
2008-05-06 09:55:00,31.82,31.85,31.82,31.84,21200.0,23.5802,23.6024,23.5802,23.595,21200.0
2008-05-06 10:00:00,31.84,31.84,31.82,31.82,34200.0,23.595,23.595,23.5802,23.5802,34200.0
2008-05-06 10:05:00,31.83,31.84,31.8,31.8,14600.0,23.5876,23.595,23.5654,23.5654,14600.0
2008-05-06 10:10:00,31.8,31.81,31.75,31.76,7800.0,23.5654,23.5728,23.5283,23.5357,7800.0
2008-05-06 10:15:00,31.75,31.77,31.75,31.76,9700.0,23.5283,23.5432,23.5283,23.5357,9700.0
2008-05-06 10:20:00,31.76,31.76,31.72,31.72,6800.0,23.5357,23.5357,23.5061,23.5061,6800.0
2008-05-06 10:25:00,31.72,31.72,31.7,31.7,8900.0,23.5061,23.5061,23.4913,23.4913,8900.0
2008-05-06 10:30:00,31.7,31.7,31.68,31.69,16300.0,23.4913,23.4913,23.4765,23.4839,16300.0
2008-05-06 10:35:00,31.69,31.69,31.67,31.67,106400.0,23.4839,23.4839,23.4691,23.4691,106400.0
2008-05-06 10:40:00,31.67,31.72,31.67,31.72,15700.0,23.4691,23.5061,23.4691,23.5061,15700.0
2008-05-06 10:45:00,31.72,31.73,31.7,31.73,18100.0,23.5061,23.5135,23.4913,23.5135,18100.0
2008-05-06 10:50:00,31.74,31.76,31.73,31.76,19600.0,23.5209,23.5357,23.5135,23.5357,19600.0
2008-05-06 10:55:00,31.76,31.76,31.73,31.76,9300.0,23.5357,23.5357,23.5135,23.5357,9300.0
2008-05-06 11:00:00,31.76,31.76,31.72,31.72,42400.0,23.5357,23.5357,23.5061,23.5061,42400.0
2008-05-06 11:05:00,31.72,31.74,31.72,31.73,21900.0,23.5061,23.5209,23.5061,23.5135,21900.0
2008-05-06 11:10:00,31.73,31.75,31.73,31.75,20100.0,23.5135,23.5283,23.5135,23.5283,20100.0
2008-05-06 11:15:00,31.75,31.75,31.73,31.74,4900.0,23.5283,23.5283,23.5135,23.5209,4900.0
2008-05-06 11:20:00,31.73,31.74,31.72,31.72,8800.0,23.5135,23.5209,23.5061,23.5061,8800.0
2008-05-06 11:25:00,31.72,31.72,31.71,31.71,3500.0,23.5061,23.5061,23.4987,23.4987,3500.0
2008-05-06 11:30:00,31.71,31.73,31.71,31.72,20100.0,23.4987,23.5135,23.4987,23.5061,20100.0
2008-05-06 11:35:00,31.72,31.72,31.71,31.72,7300.0,23.5061,23.5061,23.4987,23.5061,7300.0
2008-05-06 11:40:00,31.71,31.73,31.7,31.72,8600.0,23.4987,23.5135,23.4913,23.5061,8600.0
2008-05-06 11:45:00,31.72,31.73,31.72,31.73,4900.0,23.5061,23.5135,23.5061,23.5135,4900.0
2008-05-06 11:50:00,31.73,31.76,31.73,31.75,7700.0,23.5135,23.5357,23.5135,23.5283,7700.0
2008-05-06 11:55:00,31.75,31.76,31.74,31.75,1500.0,23.5283,23.5357,23.5209,23.5283,1500.0
2008-05-06 12:00:00,31.77,31.79,31.77,31.78,11900.0,23.5432,23.558,23.5432,23.5506,11900.0
2008-05-06 12:05:00,31.78,31.79,31.77,31.79,6100.0,23.5506,23.558,23.5432,23.558,6100.0
2008-05-06 12:10:00,31.79,31.82,31.78,31.79,31600.0,23.558,23.5802,23.5506,23.558,31600.0
2008-05-06 12:15:00,31.79,31.83,31.79,31.83,10300.0,23.558,23.5876,23.558,23.5876,10300.0
2008-05-06 12:20:00,31.82,31.84,31.75,31.83,95400.0,23.5802,23.595,23.5283,23.5876,95400.0
2008-05-06 12:25:00,31.83,31.84,31.82,31.82,11500.0,23.5876,23.595,23.5802,23.5802,11500.0
2008-05-06 12:30:00,31.82,31.84,31.82,31.83,3000.0,23.5802,23.595,23.5802,23.5876,3000.0
2008-05-06 12:35:00,31.82,31.82,31.8,31.81,2100.0,23.5802,23.5802,23.5654,23.5728,2100.0
2008-05-06 12:40:00,31.81,31.83,31.81,31.83,7600.0,23.5728,23.5876,23.5728,23.5876,7600.0
2008-05-06 12:45:00,31.83,31.86,31.83,31.86,5900.0,23.5876,23.6099,23.5876,23.6099,5900.0
2008-05-06 12:50:00,31.87,31.91,31.87,31.9,8600.0,23.6173,23.6469,23.6173,23.6395,8600.0
2008-05-06 12:55:00,31.89,31.93,31.89,31.91,7900.0,23.6321,23.6617,23.6321,23.6469,7900.0
2008-05-06 13:00:00,31.9,31.9,31.89,31.9,3000.0,23.6395,23.6395,23.6321,23.6395,3000.0
2008-05-06 13:05:00,31.9,31.93,31.9,31.93,11200.0,23.6395,23.6617,23.6395,23.6617,11200.0
2008-05-06 13:10:00,31.93,31.93,31.91,31.91,9700.0,23.6617,23.6617,23.6469,23.6469,9700.0
2008-05-06 13:15:00,31.91,31.94,31.91,31.94,8400.0,23.6469,23.6691,23.6469,23.6691,8400.0
2008-05-06 13:20:00,31.95,31.95,31.93,31.93,8200.0,23.6765,23.6765,23.6617,23.6617,8200.0
2008-05-06 13:25:00,31.94,31.94,31.91,31.92,8900.0,23.6691,23.6691,23.6469,23.6543,8900.0
2008-05-06 13:30:00,31.92,31.92,31.9,31.9,5900.0,23.6543,23.6543,23.6395,23.6395,5900.0
2008-05-06 13:35:00,31.91,31.93,31.9,31.93,13900.0,23.6469,23.6617,23.6395,23.6617,13900.0
2008-05-06 13:40:00,31.92,31.95,31.91,31.95,16400.0,23.6543,23.6765,23.6469,23.6765,16400.0
2008-05-06 13:45:00,31.95,31.95,31.92,31.92,6200.0,23.6765,23.6765,23.6543,23.6543,6200.0
2008-05-06 13:50:00,31.92,31.96,31.92,31.96,7000.0,23.6543,23.684,23.6543,23.684,7000.0
2008-05-06 13:55:00,31.95,31.95,31.93,31.94,6600.0,23.6765,23.6765,23.6617,23.6691,6600.0
2008-05-06 14:00:00,31.95,31.95,31.91,31.91,24500.0,23.6765,23.6765,23.6469,23.6469,24500.0
2008-05-06 14:05:00,31.91,31.92,31.9,31.91,35000.0,23.6469,23.6543,23.6395,23.6469,35000.0
2008-05-06 14:10:00,31.91,31.91,31.89,31.9,11300.0,23.6469,23.6469,23.6321,23.6395,11300.0
2008-05-06 14:15:00,31.9,31.92,31.9,31.91,10200.0,23.6395,23.6543,23.6395,23.6469,10200.0
2008-05-06 14:20:00,31.9,31.9,31.89,31.9,7000.0,23.6395,23.6395,23.6321,23.6395,7000.0
2008-05-06 14:25:00,31.9,31.92,31.9,31.9,6000.0,23.6395,23.6543,23.6395,23.6395,6000.0
2008-05-06 14:30:00,31.91,31.92,31.9,31.91,5500.0,23.6469,23.6543,23.6395,23.6469,5500.0
2008-05-06 14:35:00,31.91,31.93,31.9,31.9,8700.0,23.6469,23.6617,23.6395,23.6395,8700.0
2008-05-06 14:40:00,31.9,31.9,31.88,31.89,8000.0,23.6395,23.6395,23.6247,23.6321,8000.0
2008-05-06 14:45:00,31.89,31.94,31.89,31.94,51600.0,23.6321,23.6691,23.6321,23.6691,51600.0
2008-05-06 14:50:00,31.94,31.96,31.94,31.96,22600.0,23.6691,23.684,23.6691,23.684,22600.0
2008-05-06 14:55:00,31.96,31.97,31.95,31.95,7900.0,23.684,23.6914,23.6765,23.6765,7900.0
2008-05-06 15:00:00,31.95,31.96,31.93,31.94,9400.0,23.6765,23.684,23.6617,23.6691,9400.0
2008-05-06 15:05:00,31.94,31.96,31.94,31.95,5200.0,23.6691,23.684,23.6691,23.6765,5200.0
2008-05-06 15:10:00,31.96,31.97,31.96,31.96,86600.0,23.684,23.6914,23.684,23.684,86600.0
2008-05-06 15:15:00,31.96,31.98,31.96,31.97,39300.0,23.684,23.6988,23.684,23.6914,39300.0
2008-05-06 15:20:00,31.97,31.97,31.95,31.95,9300.0,23.6914,23.6914,23.6765,23.6765,9300.0
2008-05-06 15:25:00,31.95,31.96,31.93,31.93,12000.0,23.6765,23.684,23.6617,23.6617,12000.0
2008-05-06 15:30:00,31.93,31.97,31.93,31.97,16900.0,23.6617,23.6914,23.6617,23.6914,16900.0
2008-05-06 15:35:00,31.98,32.0,31.98,31.98,16700.0,23.6988,23.7136,23.6988,23.6988,16700.0
2008-05-06 15:40:00,31.98,31.98,31.95,31.95,17400.0,23.6988,23.6988,23.6765,23.6765,17400.0
2008-05-06 15:45:00,31.95,31.95,31.92,31.92,66200.0,23.6765,23.6765,23.6543,23.6543,66200.0
2008-05-06 15:50:00,31.92,31.95,31.92,31.94,193700.0,23.6543,23.6765,23.6543,23.6691,193700.0
2008-05-06 15:55:00,31.94,31.96,31.91,31.92,158600.0,23.6691,23.684,23.6469,23.6543,158600.0
2008-05-07 09:30:00,31.88,31.98,31.88,31.97,17200.0,23.6247,23.6988,23.6247,23.6914,17200.0
2008-05-07 09:35:00,31.98,32.02,31.98,32.01,71100.0,23.6988,23.7284,23.6988,23.721,71100.0
2008-05-07 09:40:00,32.01,32.02,31.97,31.99,11600.0,23.721,23.7284,23.6914,23.7062,11600.0
2008-05-07 09:45:00,31.99,31.99,31.93,31.93,14800.0,23.7062,23.7062,23.6617,23.6617,14800.0
2008-05-07 09:50:00,31.93,31.93,31.9,31.91,16000.0,23.6617,23.6617,23.6395,23.6469,16000.0
2008-05-07 09:55:00,31.87,31.9,31.87,31.87,21800.0,23.6173,23.6395,23.6173,23.6173,21800.0
2008-05-07 10:00:00,31.87,31.88,31.85,31.85,12400.0,23.6173,23.6247,23.6024,23.6024,12400.0
2008-05-07 10:05:00,31.86,31.87,31.85,31.86,3500.0,23.6099,23.6173,23.6024,23.6099,3500.0
2008-05-07 10:10:00,31.86,31.88,31.85,31.88,6100.0,23.6099,23.6247,23.6024,23.6247,6100.0
2008-05-07 10:15:00,31.88,31.9,31.88,31.9,63600.0,23.6247,23.6395,23.6247,23.6395,63600.0
2008-05-07 10:20:00,31.89,31.91,31.89,31.9,11200.0,23.6321,23.6469,23.6321,23.6395,11200.0
2008-05-07 10:25:00,31.9,31.91,31.89,31.89,4900.0,23.6395,23.6469,23.6321,23.6321,4900.0
2008-05-07 10:30:00,31.9,31.93,31.9,31.92,17900.0,23.6395,23.6617,23.6395,23.6543,17900.0
2008-05-07 10:35:00,31.91,31.92,31.9,31.92,5100.0,23.6469,23.6543,23.6395,23.6543,5100.0
2008-05-07 10:40:00,31.92,31.94,31.92,31.92,79400.0,23.6543,23.6691,23.6543,23.6543,79400.0
2008-05-07 10:45:00,31.92,31.92,31.89,31.9,25700.0,23.6543,23.6543,23.6321,23.6395,25700.0
2008-05-07 10:50:00,31.89,31.89,31.86,31.86,6300.0,23.6321,23.6321,23.6099,23.6099,6300.0
2008-05-07 10:55:00,31.86,31.86,31.79,31.79,13800.0,23.6099,23.6099,23.558,23.558,13800.0
2008-05-07 11:00:00,31.79,31.8,31.77,31.8,17700.0,23.558,23.5654,23.5432,23.5654,17700.0
2008-05-07 11:05:00,31.81,31.83,31.81,31.83,7700.0,23.5728,23.5876,23.5728,23.5876,7700.0
2008-05-07 11:10:00,31.82,31.82,31.81,31.81,5700.0,23.5802,23.5802,23.5728,23.5728,5700.0
2008-05-07 11:15:00,31.81,31.81,31.78,31.79,8400.0,23.5728,23.5728,23.5506,23.558,8400.0
2008-05-07 11:20:00,31.78,31.78,31.78,31.78,3000.0,23.5506,23.5506,23.5506,23.5506,3000.0
2008-05-07 11:25:00,31.78,31.78,31.75,31.75,7600.0,23.5506,23.5506,23.5283,23.5283,7600.0
2008-05-07 11:30:00,31.75,31.76,31.74,31.74,6900.0,23.5283,23.5357,23.5209,23.5209,6900.0
2008-05-07 11:35:00,31.74,31.74,31.72,31.72,6600.0,23.5209,23.5209,23.5061,23.5061,6600.0
2008-05-07 11:40:00,31.73,31.73,31.72,31.72,3500.0,23.5135,23.5135,23.5061,23.5061,3500.0
2008-05-07 11:45:00,31.72,31.72,31.71,31.72,5000.0,23.5061,23.5061,23.4987,23.5061,5000.0
2008-05-07 11:50:00,31.72,31.73,31.71,31.71,1900.0,23.5061,23.5135,23.4987,23.4987,1900.0
2008-05-07 11:55:00,31.72,31.74,31.71,31.74,7500.0,23.5061,23.5209,23.4987,23.5209,7500.0
2008-05-07 12:00:00,31.74,31.75,31.73,31.75,9000.0,23.5209,23.5283,23.5135,23.5283,9000.0
2008-05-07 12:05:00,31.75,31.78,31.75,31.77,6400.0,23.5283,23.5506,23.5283,23.5432,6400.0
2008-05-07 12:10:00,31.77,31.77,31.74,31.74,9600.0,23.5432,23.5432,23.5209,23.5209,9600.0
2008-05-07 12:15:00,31.74,31.75,31.74,31.75,1700.0,23.5209,23.5283,23.5209,23.5283,1700.0
2008-05-07 12:20:00,31.74,31.76,31.74,31.75,1700.0,23.5209,23.5357,23.5209,23.5283,1700.0
2008-05-07 12:25:00,31.74,31.74,31.73,31.73,3100.0,23.5209,23.5209,23.5135,23.5135,3100.0
2008-05-07 12:30:00,31.74,31.77,31.74,31.77,13500.0,23.5209,23.5432,23.5209,23.5432,13500.0
2008-05-07 12:35:00,31.76,31.76,31.75,31.76,5400.0,23.5357,23.5357,23.5283,23.5357,5400.0
2008-05-07 12:40:00,31.76,31.77,31.75,31.75,5400.0,23.5357,23.5432,23.5283,23.5283,5400.0
2008-05-07 12:45:00,31.76,31.76,31.75,31.75,600.0,23.5357,23.5357,23.5283,23.5283,600.0
2008-05-07 12:50:00,31.75,31.77,31.75,31.77,13400.0,23.5283,23.5432,23.5283,23.5432,13400.0
2008-05-07 12:55:00,31.77,31.77,31.76,31.76,2000.0,23.5432,23.5432,23.5357,23.5357,2000.0
2008-05-07 13:00:00,31.77,31.77,31.75,31.75,12600.0,23.5432,23.5432,23.5283,23.5283,12600.0
2008-05-07 13:05:00,31.75,31.75,31.71,31.71,17300.0,23.5283,23.5283,23.4987,23.4987,17300.0
2008-05-07 13:10:00,31.71,31.72,31.7,31.7,26100.0,23.4987,23.5061,23.4913,23.4913,26100.0
2008-05-07 13:15:00,31.7,31.7,31.7,31.7,8000.0,23.4913,23.4913,23.4913,23.4913,8000.0
2008-05-07 13:20:00,31.7,31.7,31.69,31.69,7800.0,23.4913,23.4913,23.4839,23.4839,7800.0
2008-05-07 13:25:00,31.69,31.7,31.69,31.69,32100.0,23.4839,23.4913,23.4839,23.4839,32100.0
2008-05-07 13:30:00,31.69,31.7,31.68,31.7,3300.0,23.4839,23.4913,23.4765,23.4913,3300.0
2008-05-07 13:35:00,31.7,31.7,31.68,31.69,18800.0,23.4913,23.4913,23.4765,23.4839,18800.0
2008-05-07 13:40:00,31.69,31.69,31.68,31.68,8000.0,23.4839,23.4839,23.4765,23.4765,8000.0
2008-05-07 13:45:00,31.67,31.67,31.67,31.67,8700.0,23.4691,23.4691,23.4691,23.4691,8700.0
2008-05-07 13:50:00,31.67,31.69,31.67,31.68,8500.0,23.4691,23.4839,23.4691,23.4765,8500.0
2008-05-07 13:55:00,31.68,31.68,31.66,31.67,12500.0,23.4765,23.4765,23.4616,23.4691,12500.0
2008-05-07 14:00:00,31.68,31.69,31.67,31.69,10800.0,23.4765,23.4839,23.4691,23.4839,10800.0
2008-05-07 14:05:00,31.7,31.72,31.7,31.72,2900.0,23.4913,23.5061,23.4913,23.5061,2900.0
2008-05-07 14:10:00,31.71,31.71,31.69,31.7,13500.0,23.4987,23.4987,23.4839,23.4913,13500.0
2008-05-07 14:15:00,31.7,31.7,31.68,31.69,15000.0,23.4913,23.4913,23.4765,23.4839,15000.0
2008-05-07 14:20:00,31.69,31.7,31.68,31.68,14000.0,23.4839,23.4913,23.4765,23.4765,14000.0
2008-05-07 14:25:00,31.68,31.68,31.63,31.65,27600.0,23.4765,23.4765,23.4394,23.4542,27600.0
2008-05-07 14:30:00,31.65,31.65,31.59,31.59,358400.0,23.4542,23.4542,23.4098,23.4098,358400.0
2008-05-07 14:35:00,31.6,31.6,31.57,31.59,368600.0,23.4172,23.4172,23.3949,23.4098,368600.0
2008-05-07 14:40:00,31.58,31.61,31.58,31.61,34000.0,23.4024,23.4246,23.4024,23.4246,34000.0
2008-05-07 14:45:00,31.61,31.61,31.58,31.61,33200.0,23.4246,23.4246,23.4024,23.4246,33200.0
2008-05-07 14:50:00,31.61,31.63,31.61,31.61,15900.0,23.4246,23.4394,23.4246,23.4246,15900.0
2008-05-07 14:55:00,31.62,31.64,31.61,31.62,18300.0,23.432,23.4468,23.4246,23.432,18300.0
2008-05-07 15:00:00,31.61,31.62,31.59,31.61,17300.0,23.4246,23.432,23.4098,23.4246,17300.0
2008-05-07 15:05:00,31.62,31.62,31.6,31.6,25500.0,23.432,23.432,23.4172,23.4172,25500.0
2008-05-07 15:10:00,31.6,31.63,31.58,31.62,29200.0,23.4172,23.4394,23.4024,23.432,29200.0
2008-05-07 15:15:00,31.62,31.63,31.61,31.62,14600.0,23.432,23.4394,23.4246,23.432,14600.0
2008-05-07 15:20:00,31.63,31.63,31.58,31.58,28800.0,23.4394,23.4394,23.4024,23.4024,28800.0
2008-05-07 15:25:00,31.58,31.58,31.52,31.54,27000.0,23.4024,23.4024,23.3579,23.3727,27000.0
2008-05-07 15:30:00,31.54,31.55,31.51,31.55,31400.0,23.3727,23.3801,23.3505,23.3801,31400.0
2008-05-07 15:35:00,31.55,31.57,31.54,31.55,57400.0,23.3801,23.3949,23.3727,23.3801,57400.0
2008-05-07 15:40:00,31.55,31.56,31.53,31.56,44300.0,23.3801,23.3875,23.3653,23.3875,44300.0
2008-05-07 15:45:00,31.57,31.61,31.56,31.56,34200.0,23.3949,23.4246,23.3875,23.3875,34200.0
2008-05-07 15:50:00,31.56,31.56,31.49,31.51,89900.0,23.3875,23.3875,23.3357,23.3505,89900.0
2008-05-07 15:55:00,31.52,31.52,31.47,31.49,230600.0,23.3579,23.3579,23.3208,23.3357,230600.0
2008-05-08 09:30:00,31.6,31.61,31.51,31.51,4700.0,23.4172,23.4246,23.3505,23.3505,4700.0
2008-05-08 09:35:00,31.55,31.59,31.54,31.58,31500.0,23.3801,23.4098,23.3727,23.4024,31500.0
2008-05-08 09:40:00,31.57,31.58,31.55,31.56,6300.0,23.3949,23.4024,23.3801,23.3875,6300.0
2008-05-08 09:45:00,31.56,31.56,31.53,31.55,6900.0,23.3875,23.3875,23.3653,23.3801,6900.0
2008-05-08 09:50:00,31.57,31.62,31.57,31.62,9200.0,23.3949,23.432,23.3949,23.432,9200.0
2008-05-08 09:55:00,31.63,31.65,31.62,31.65,27800.0,23.4394,23.4542,23.432,23.4542,27800.0
2008-05-08 10:00:00,31.64,31.65,31.6,31.65,416500.0,23.4468,23.4542,23.4172,23.4542,416500.0
2008-05-08 10:05:00,31.64,31.65,31.62,31.64,12700.0,23.4468,23.4542,23.432,23.4468,12700.0
2008-05-08 10:10:00,31.64,31.64,31.6,31.62,23900.0,23.4468,23.4468,23.4172,23.432,23900.0
2008-05-08 10:15:00,31.63,31.63,31.59,31.61,37300.0,23.4394,23.4394,23.4098,23.4246,37300.0
2008-05-08 10:20:00,31.6,31.61,31.59,31.6,10900.0,23.4172,23.4246,23.4098,23.4172,10900.0
2008-05-08 10:25:00,31.61,31.64,31.59,31.64,28000.0,23.4246,23.4468,23.4098,23.4468,28000.0
2008-05-08 10:30:00,31.64,31.64,31.61,31.62,31900.0,23.4468,23.4468,23.4246,23.432,31900.0
2008-05-08 10:35:00,31.61,31.61,31.57,31.58,33000.0,23.4246,23.4246,23.3949,23.4024,33000.0
2008-05-08 10:40:00,31.58,31.59,31.55,31.57,13200.0,23.4024,23.4098,23.3801,23.3949,13200.0
2008-05-08 10:45:00,31.57,31.59,31.57,31.57,47500.0,23.3949,23.4098,23.3949,23.3949,47500.0
2008-05-08 10:50:00,31.58,31.6,31.55,31.56,26300.0,23.4024,23.4172,23.3801,23.3875,26300.0
2008-05-08 10:55:00,31.56,31.6,31.56,31.59,18900.0,23.3875,23.4172,23.3875,23.4098,18900.0
2008-05-08 11:00:00,31.6,31.6,31.59,31.59,7200.0,23.4172,23.4172,23.4098,23.4098,7200.0
2008-05-08 11:05:00,31.6,31.65,31.6,31.65,22700.0,23.4172,23.4542,23.4172,23.4542,22700.0
2008-05-08 11:10:00,31.65,31.67,31.65,31.65,9500.0,23.4542,23.4691,23.4542,23.4542,9500.0
2008-05-08 11:15:00,31.66,31.66,31.64,31.65,23300.0,23.4616,23.4616,23.4468,23.4542,23300.0
2008-05-08 11:20:00,31.65,31.71,31.64,31.71,45500.0,23.4542,23.4987,23.4468,23.4987,45500.0
2008-05-08 11:25:00,31.71,31.72,31.7,31.72,24400.0,23.4987,23.5061,23.4913,23.5061,24400.0
2008-05-08 11:30:00,31.72,31.75,31.72,31.72,17100.0,23.5061,23.5283,23.5061,23.5061,17100.0
2008-05-08 11:35:00,31.73,31.73,31.69,31.69,13000.0,23.5135,23.5135,23.4839,23.4839,13000.0
2008-05-08 11:40:00,31.69,31.71,31.68,31.68,31400.0,23.4839,23.4987,23.4765,23.4765,31400.0
2008-05-08 11:45:00,31.69,31.69,31.68,31.68,13000.0,23.4839,23.4839,23.4765,23.4765,13000.0
2008-05-08 11:50:00,31.69,31.7,31.68,31.68,22100.0,23.4839,23.4913,23.4765,23.4765,22100.0
2008-05-08 11:55:00,31.68,31.71,31.68,31.7,10000.0,23.4765,23.4987,23.4765,23.4913,10000.0
2008-05-08 12:00:00,31.7,31.7,31.67,31.68,90700.0,23.4913,23.4913,23.4691,23.4765,90700.0
2008-05-08 12:05:00,31.68,31.69,31.66,31.67,13700.0,23.4765,23.4839,23.4616,23.4691,13700.0
2008-05-08 12:10:00,31.67,31.67,31.64,31.64,14400.0,23.4691,23.4691,23.4468,23.4468,14400.0
2008-05-08 12:15:00,31.64,31.65,31.62,31.62,23100.0,23.4468,23.4542,23.432,23.432,23100.0
2008-05-08 12:20:00,31.62,31.62,31.6,31.6,7400.0,23.432,23.432,23.4172,23.4172,7400.0
2008-05-08 12:25:00,31.6,31.6,31.59,31.6,7300.0,23.4172,23.4172,23.4098,23.4172,7300.0
2008-05-08 12:30:00,31.6,31.61,31.6,31.61,51900.0,23.4172,23.4246,23.4172,23.4246,51900.0
2008-05-08 12:35:00,31.6,31.6,31.59,31.59,3600.0,23.4172,23.4172,23.4098,23.4098,3600.0
2008-05-08 12:40:00,31.59,31.6,31.59,31.6,7900.0,23.4098,23.4172,23.4098,23.4172,7900.0
2008-05-08 12:45:00,31.6,31.6,31.6,31.6,34200.0,23.4172,23.4172,23.4172,23.4172,34200.0
2008-05-08 12:50:00,31.61,31.62,31.6,31.61,6700.0,23.4246,23.432,23.4172,23.4246,6700.0
2008-05-08 12:55:00,31.61,31.62,31.61,31.62,3700.0,23.4246,23.432,23.4246,23.432,3700.0
2008-05-08 13:00:00,31.62,31.64,31.62,31.64,11400.0,23.432,23.4468,23.432,23.4468,11400.0
2008-05-08 13:05:00,31.64,31.66,31.64,31.64,8000.0,23.4468,23.4616,23.4468,23.4468,8000.0
2008-05-08 13:10:00,31.63,31.63,31.6,31.6,13300.0,23.4394,23.4394,23.4172,23.4172,13300.0
2008-05-08 13:15:00,31.59,31.6,31.59,31.6,3700.0,23.4098,23.4172,23.4098,23.4172,3700.0
2008-05-08 13:20:00,31.6,31.64,31.6,31.64,10500.0,23.4172,23.4468,23.4172,23.4468,10500.0
2008-05-08 13:25:00,31.63,31.68,31.63,31.67,22200.0,23.4394,23.4765,23.4394,23.4691,22200.0
2008-05-08 13:30:00,31.67,31.69,31.66,31.66,19300.0,23.4691,23.4839,23.4616,23.4616,19300.0
2008-05-08 13:35:00,31.66,31.66,31.64,31.64,7100.0,23.4616,23.4616,23.4468,23.4468,7100.0
2008-05-08 13:40:00,31.64,31.65,31.63,31.64,16500.0,23.4468,23.4542,23.4394,23.4468,16500.0
2008-05-08 13:45:00,31.65,31.67,31.65,31.66,9900.0,23.4542,23.4691,23.4542,23.4616,9900.0
2008-05-08 13:50:00,31.66,31.72,31.66,31.71,22100.0,23.4616,23.5061,23.4616,23.4987,22100.0
2008-05-08 13:55:00,31.7,31.72,31.69,31.72,11100.0,23.4913,23.5061,23.4839,23.5061,11100.0
2008-05-08 14:00:00,31.72,31.72,31.69,31.69,7600.0,23.5061,23.5061,23.4839,23.4839,7600.0
2008-05-08 14:05:00,31.69,31.7,31.66,31.67,16700.0,23.4839,23.4913,23.4616,23.4691,16700.0
2008-05-08 14:10:00,31.67,31.68,31.67,31.67,30200.0,23.4691,23.4765,23.4691,23.4691,30200.0
2008-05-08 14:15:00,31.67,31.67,31.63,31.63,19600.0,23.4691,23.4691,23.4394,23.4394,19600.0
2008-05-08 14:20:00,31.62,31.64,31.62,31.63,12300.0,23.432,23.4468,23.432,23.4394,12300.0
2008-05-08 14:25:00,31.64,31.64,31.63,31.64,3000.0,23.4468,23.4468,23.4394,23.4468,3000.0
2008-05-08 14:30:00,31.63,31.63,31.6,31.6,8200.0,23.4394,23.4394,23.4172,23.4172,8200.0
2008-05-08 14:35:00,31.61,31.62,31.61,31.62,6200.0,23.4246,23.432,23.4246,23.432,6200.0
2008-05-08 14:40:00,31.62,31.62,31.58,31.58,10600.0,23.432,23.432,23.4024,23.4024,10600.0
2008-05-08 14:45:00,31.59,31.6,31.58,31.58,15400.0,23.4098,23.4172,23.4024,23.4024,15400.0
2008-05-08 14:50:00,31.58,31.6,31.58,31.59,8200.0,23.4024,23.4172,23.4024,23.4098,8200.0
2008-05-08 14:55:00,31.59,31.6,31.58,31.6,14700.0,23.4098,23.4172,23.4024,23.4172,14700.0
2008-05-08 15:00:00,31.59,31.64,31.59,31.62,46600.0,23.4098,23.4468,23.4098,23.432,46600.0
2008-05-08 15:05:00,31.62,31.62,31.59,31.6,15600.0,23.432,23.432,23.4098,23.4172,15600.0
2008-05-08 15:10:00,31.61,31.61,31.57,31.57,18800.0,23.4246,23.4246,23.3949,23.3949,18800.0
2008-05-08 15:15:00,31.57,31.57,31.54,31.57,27100.0,23.3949,23.3949,23.3727,23.3949,27100.0
2008-05-08 15:20:00,31.57,31.58,31.54,31.58,21900.0,23.3949,23.4024,23.3727,23.4024,21900.0
2008-05-08 15:25:00,31.57,31.61,31.55,31.59,39500.0,23.3949,23.4246,23.3801,23.4098,39500.0
2008-05-08 15:30:00,31.58,31.6,31.58,31.58,15600.0,23.4024,23.4172,23.4024,23.4024,15600.0
2008-05-08 15:35:00,31.58,31.6,31.57,31.6,34400.0,23.4024,23.4172,23.3949,23.4172,34400.0
2008-05-08 15:40:00,31.6,31.6,31.56,31.57,42900.0,23.4172,23.4172,23.3875,23.3949,42900.0
2008-05-08 15:45:00,31.57,31.59,31.57,31.59,51200.0,23.3949,23.4098,23.3949,23.4098,51200.0
2008-05-08 15:50:00,31.59,31.61,31.58,31.58,27200.0,23.4098,23.4246,23.4024,23.4024,27200.0
2008-05-08 15:55:00,31.58,31.61,31.58,31.6,198200.0,23.4024,23.4246,23.4024,23.4172,198200.0
2008-05-09 09:30:00,31.5,31.5,31.28,31.33,142900.0,23.3431,23.3431,23.18,23.2171,142900.0
2008-05-09 09:35:00,31.35,31.35,31.3,31.32,71800.0,23.2319,23.2319,23.1949,23.2097,71800.0
2008-05-09 09:40:00,31.29,31.3,31.26,31.29,29900.0,23.1875,23.1949,23.1652,23.1875,29900.0
2008-05-09 09:45:00,31.3,31.32,31.29,31.32,4200.0,23.1949,23.2097,23.1875,23.2097,4200.0
2008-05-09 09:50:00,31.33,31.37,31.33,31.37,9200.0,23.2171,23.2467,23.2171,23.2467,9200.0
2008-05-09 09:55:00,31.37,31.4,31.37,31.37,20800.0,23.2467,23.269,23.2467,23.2467,20800.0
2008-05-09 10:00:00,31.37,31.42,31.37,31.41,32000.0,23.2467,23.2838,23.2467,23.2764,32000.0
2008-05-09 10:05:00,31.41,31.47,31.41,31.46,9900.0,23.2764,23.3208,23.2764,23.3134,9900.0
2008-05-09 10:10:00,31.46,31.46,31.44,31.45,55300.0,23.3134,23.3134,23.2986,23.306,55300.0
2008-05-09 10:15:00,31.45,31.46,31.44,31.46,111300.0,23.306,23.3134,23.2986,23.3134,111300.0
2008-05-09 10:20:00,31.46,31.46,31.42,31.45,7500.0,23.3134,23.3134,23.2838,23.306,7500.0
2008-05-09 10:25:00,31.44,31.45,31.43,31.44,5500.0,23.2986,23.306,23.2912,23.2986,5500.0
2008-05-09 10:30:00,31.44,31.45,31.41,31.44,22100.0,23.2986,23.306,23.2764,23.2986,22100.0
2008-05-09 10:35:00,31.44,31.44,31.41,31.44,23000.0,23.2986,23.2986,23.2764,23.2986,23000.0
2008-05-09 10:40:00,31.44,31.47,31.44,31.45,49500.0,23.2986,23.3208,23.2986,23.306,49500.0
2008-05-09 10:45:00,31.45,31.47,31.45,31.45,13100.0,23.306,23.3208,23.306,23.306,13100.0
2008-05-09 10:50:00,31.44,31.45,31.44,31.44,7600.0,23.2986,23.306,23.2986,23.2986,7600.0
2008-05-09 10:55:00,31.44,31.45,31.43,31.43,2100.0,23.2986,23.306,23.2912,23.2912,2100.0
2008-05-09 11:00:00,31.44,31.45,31.4,31.41,5800.0,23.2986,23.306,23.269,23.2764,5800.0
2008-05-09 11:05:00,31.41,31.43,31.41,31.41,3700.0,23.2764,23.2912,23.2764,23.2764,3700.0
2008-05-09 11:10:00,31.4,31.41,31.39,31.39,6100.0,23.269,23.2764,23.2616,23.2616,6100.0
2008-05-09 11:15:00,31.4,31.41,31.4,31.41,5300.0,23.269,23.2764,23.269,23.2764,5300.0
2008-05-09 11:20:00,31.41,31.42,31.4,31.4,7100.0,23.2764,23.2838,23.269,23.269,7100.0
2008-05-09 11:25:00,31.41,31.44,31.41,31.43,6600.0,23.2764,23.2986,23.2764,23.2912,6600.0
2008-05-09 11:30:00,31.42,31.42,31.4,31.42,6000.0,23.2838,23.2838,23.269,23.2838,6000.0
2008-05-09 11:35:00,31.42,31.43,31.41,31.41,54000.0,23.2838,23.2912,23.2764,23.2764,54000.0
2008-05-09 11:40:00,31.41,31.41,31.38,31.39,4400.0,23.2764,23.2764,23.2541,23.2616,4400.0
2008-05-09 11:45:00,31.39,31.4,31.39,31.39,17900.0,23.2616,23.269,23.2616,23.2616,17900.0
2008-05-09 11:50:00,31.38,31.38,31.37,31.38,9600.0,23.2541,23.2541,23.2467,23.2541,9600.0
2008-05-09 11:55:00,31.39,31.4,31.39,31.4,10500.0,23.2616,23.269,23.2616,23.269,10500.0
2008-05-09 12:00:00,31.39,31.4,31.38,31.38,86300.0,23.2616,23.269,23.2541,23.2541,86300.0
2008-05-09 12:05:00,31.38,31.4,31.38,31.4,2900.0,23.2541,23.269,23.2541,23.269,2900.0
2008-05-09 12:10:00,31.4,31.41,31.4,31.4,9100.0,23.269,23.2764,23.269,23.269,9100.0
2008-05-09 12:15:00,31.4,31.41,31.4,31.41,1400.0,23.269,23.2764,23.269,23.2764,1400.0
2008-05-09 12:20:00,31.42,31.42,31.4,31.4,3500.0,23.2838,23.2838,23.269,23.269,3500.0
2008-05-09 12:25:00,31.4,31.42,31.4,31.42,5100.0,23.269,23.2838,23.269,23.2838,5100.0
2008-05-09 12:30:00,31.43,31.44,31.41,31.41,9400.0,23.2912,23.2986,23.2764,23.2764,9400.0
2008-05-09 12:35:00,31.41,31.43,31.41,31.43,11300.0,23.2764,23.2912,23.2764,23.2912,11300.0
2008-05-09 12:40:00,31.43,31.43,31.42,31.42,500.0,23.2912,23.2912,23.2838,23.2838,500.0
2008-05-09 12:45:00,31.41,31.41,31.41,31.41,400.0,23.2764,23.2764,23.2764,23.2764,400.0
2008-05-09 12:50:00,31.41,31.41,31.4,31.4,3700.0,23.2764,23.2764,23.269,23.269,3700.0
2008-05-09 12:55:00,31.41,31.42,31.41,31.42,4900.0,23.2764,23.2838,23.2764,23.2838,4900.0
2008-05-09 13:00:00,31.42,31.43,31.42,31.43,5800.0,23.2838,23.2912,23.2838,23.2912,5800.0
2008-05-09 13:05:00,31.42,31.44,31.42,31.42,15400.0,23.2838,23.2986,23.2838,23.2838,15400.0
2008-05-09 13:10:00,31.42,31.44,31.42,31.43,2700.0,23.2838,23.2986,23.2838,23.2912,2700.0
2008-05-09 13:15:00,31.42,31.42,31.41,31.41,8500.0,23.2838,23.2838,23.2764,23.2764,8500.0
2008-05-09 13:20:00,31.42,31.42,31.41,31.41,2500.0,23.2838,23.2838,23.2764,23.2764,2500.0
2008-05-09 13:25:00,31.41,31.41,31.4,31.4,14000.0,23.2764,23.2764,23.269,23.269,14000.0
2008-05-09 13:30:00,31.4,31.41,31.39,31.41,11000.0,23.269,23.2764,23.2616,23.2764,11000.0
2008-05-09 13:35:00,31.41,31.43,31.41,31.43,7100.0,23.2764,23.2912,23.2764,23.2912,7100.0
2008-05-09 13:40:00,31.43,31.44,31.43,31.43,31100.0,23.2912,23.2986,23.2912,23.2912,31100.0
2008-05-09 13:45:00,31.44,31.45,31.43,31.44,7000.0,23.2986,23.306,23.2912,23.2986,7000.0
2008-05-09 13:50:00,31.44,31.45,31.42,31.42,8400.0,23.2986,23.306,23.2838,23.2838,8400.0
2008-05-09 13:55:00,31.43,31.44,31.43,31.44,2200.0,23.2912,23.2986,23.2912,23.2986,2200.0
2008-05-09 14:00:00,31.45,31.45,31.44,31.45,7600.0,23.306,23.306,23.2986,23.306,7600.0
2008-05-09 14:05:00,31.44,31.44,31.41,31.41,3700.0,23.2986,23.2986,23.2764,23.2764,3700.0
2008-05-09 14:10:00,31.41,31.41,31.41,31.41,900.0,23.2764,23.2764,23.2764,23.2764,900.0
2008-05-09 14:15:00,31.42,31.44,31.42,31.43,12100.0,23.2838,23.2986,23.2838,23.2912,12100.0
2008-05-09 14:20:00,31.42,31.42,31.39,31.39,7700.0,23.2838,23.2838,23.2616,23.2616,7700.0
2008-05-09 14:25:00,31.39,31.41,31.37,31.38,72800.0,23.2616,23.2764,23.2467,23.2541,72800.0
2008-05-09 14:30:00,31.37,31.38,31.37,31.37,92700.0,23.2467,23.2541,23.2467,23.2467,92700.0
2008-05-09 14:35:00,31.37,31.38,31.37,31.38,4600.0,23.2467,23.2541,23.2467,23.2541,4600.0
2008-05-09 14:40:00,31.39,31.39,31.38,31.38,3300.0,23.2616,23.2616,23.2541,23.2541,3300.0
2008-05-09 14:45:00,31.39,31.4,31.38,31.38,13500.0,23.2616,23.269,23.2541,23.2541,13500.0
2008-05-09 14:50:00,31.38,31.38,31.37,31.37,1200.0,23.2541,23.2541,23.2467,23.2467,1200.0
2008-05-09 14:55:00,31.37,31.38,31.37,31.37,7800.0,23.2467,23.2541,23.2467,23.2467,7800.0
2008-05-09 15:00:00,31.36,31.38,31.36,31.38,4900.0,23.2393,23.2541,23.2393,23.2541,4900.0
2008-05-09 15:05:00,31.38,31.39,31.37,31.39,4900.0,23.2541,23.2616,23.2467,23.2616,4900.0
2008-05-09 15:10:00,31.39,31.39,31.37,31.38,7100.0,23.2616,23.2616,23.2467,23.2541,7100.0
2008-05-09 15:15:00,31.39,31.4,31.38,31.4,6700.0,23.2616,23.269,23.2541,23.269,6700.0
2008-05-09 15:20:00,31.4,31.41,31.38,31.4,11000.0,23.269,23.2764,23.2541,23.269,11000.0
2008-05-09 15:25:00,31.41,31.46,31.41,31.45,16600.0,23.2764,23.3134,23.2764,23.306,16600.0
2008-05-09 15:30:00,31.46,31.48,31.46,31.48,12100.0,23.3134,23.3283,23.3134,23.3283,12100.0
2008-05-09 15:35:00,31.48,31.48,31.45,31.47,7800.0,23.3283,23.3283,23.306,23.3208,7800.0
2008-05-09 15:40:00,31.48,31.5,31.47,31.47,8500.0,23.3283,23.3431,23.3208,23.3208,8500.0
2008-05-09 15:45:00,31.48,31.48,31.41,31.44,46700.0,23.3283,23.3283,23.2764,23.2986,46700.0
2008-05-09 15:50:00,31.43,31.43,31.41,31.41,16600.0,23.2912,23.2912,23.2764,23.2764,16600.0
2008-05-09 15:55:00,31.42,31.45,31.4,31.45,64400.0,23.2838,23.306,23.269,23.306,64400.0
2008-05-12 09:30:00,31.59,31.59,31.47,31.48,25400.0,23.4098,23.4098,23.3208,23.3283,25400.0
2008-05-12 09:35:00,31.49,31.54,31.48,31.54,2700.0,23.3357,23.3727,23.3283,23.3727,2700.0
2008-05-12 09:40:00,31.54,31.59,31.54,31.59,28800.0,23.3727,23.4098,23.3727,23.4098,28800.0
2008-05-12 09:45:00,31.57,31.57,31.55,31.55,3500.0,23.3949,23.3949,23.3801,23.3801,3500.0
2008-05-12 09:50:00,31.55,31.55,31.51,31.51,8800.0,23.3801,23.3801,23.3505,23.3505,8800.0
2008-05-12 09:55:00,31.51,31.51,31.5,31.5,2700.0,23.3505,23.3505,23.3431,23.3431,2700.0
2008-05-12 10:00:00,31.5,31.53,31.5,31.52,37800.0,23.3431,23.3653,23.3431,23.3579,37800.0
2008-05-12 10:05:00,31.52,31.53,31.51,31.53,5600.0,23.3579,23.3653,23.3505,23.3653,5600.0
2008-05-12 10:10:00,31.52,31.52,31.5,31.5,2100.0,23.3579,23.3579,23.3431,23.3431,2100.0
2008-05-12 10:15:00,31.49,31.5,31.47,31.47,3700.0,23.3357,23.3431,23.3208,23.3208,3700.0
2008-05-12 10:20:00,31.47,31.47,31.46,31.47,4200.0,23.3208,23.3208,23.3134,23.3208,4200.0
2008-05-12 10:25:00,31.47,31.47,31.46,31.46,1600.0,23.3208,23.3208,23.3134,23.3134,1600.0
2008-05-12 10:30:00,31.45,31.45,31.45,31.45,3000.0,23.306,23.306,23.306,23.306,3000.0
2008-05-12 10:35:00,31.46,31.49,31.46,31.48,7300.0,23.3134,23.3357,23.3134,23.3283,7300.0
2008-05-12 10:40:00,31.49,31.5,31.48,31.5,6300.0,23.3357,23.3431,23.3283,23.3431,6300.0
2008-05-12 10:45:00,31.5,31.56,31.5,31.55,10200.0,23.3431,23.3875,23.3431,23.3801,10200.0
2008-05-12 10:50:00,31.54,31.54,31.54,31.54,1400.0,23.3727,23.3727,23.3727,23.3727,1400.0
2008-05-12 10:55:00,31.54,31.54,31.52,31.53,5200.0,23.3727,23.3727,23.3579,23.3653,5200.0
2008-05-12 11:00:00,31.54,31.56,31.54,31.56,4200.0,23.3727,23.3875,23.3727,23.3875,4200.0
2008-05-12 11:05:00,31.56,31.56,31.51,31.51,5800.0,23.3875,23.3875,23.3505,23.3505,5800.0
2008-05-12 11:10:00,31.51,31.52,31.51,31.51,7500.0,23.3505,23.3579,23.3505,23.3505,7500.0
2008-05-12 11:15:00,31.51,31.51,31.5,31.5,3800.0,23.3505,23.3505,23.3431,23.3431,3800.0
2008-05-12 11:20:00,31.5,31.52,31.5,31.52,3500.0,23.3431,23.3579,23.3431,23.3579,3500.0
2008-05-12 11:25:00,31.52,31.52,31.5,31.51,15400.0,23.3579,23.3579,23.3431,23.3505,15400.0
2008-05-12 11:30:00,31.52,31.52,31.5,31.5,16000.0,23.3579,23.3579,23.3431,23.3431,16000.0
2008-05-12 11:35:00,31.5,31.52,31.5,31.52,35100.0,23.3431,23.3579,23.3431,23.3579,35100.0
2008-05-12 11:40:00,31.51,31.53,31.49,31.49,39000.0,23.3505,23.3653,23.3357,23.3357,39000.0
2008-05-12 11:45:00,31.5,31.5,31.49,31.49,25900.0,23.3431,23.3431,23.3357,23.3357,25900.0
2008-05-12 11:50:00,31.49,31.5,31.47,31.47,22000.0,23.3357,23.3431,23.3208,23.3208,22000.0
2008-05-12 11:55:00,31.47,31.48,31.46,31.47,27800.0,23.3208,23.3283,23.3134,23.3208,27800.0
2008-05-12 12:00:00,31.47,31.49,31.47,31.49,24600.0,23.3208,23.3357,23.3208,23.3357,24600.0
2008-05-12 12:05:00,31.49,31.49,31.49,31.49,14700.0,23.3357,23.3357,23.3357,23.3357,14700.0
2008-05-12 12:10:00,31.49,31.5,31.49,31.5,26600.0,23.3357,23.3431,23.3357,23.3431,26600.0
2008-05-12 12:15:00,31.49,31.49,31.48,31.48,15200.0,23.3357,23.3357,23.3283,23.3283,15200.0
2008-05-12 12:20:00,31.48,31.49,31.48,31.49,19800.0,23.3283,23.3357,23.3283,23.3357,19800.0
2008-05-12 12:25:00,31.48,31.49,31.48,31.49,4900.0,23.3283,23.3357,23.3283,23.3357,4900.0
2008-05-12 12:30:00,31.5,31.5,31.5,31.5,400.0,23.3431,23.3431,23.3431,23.3431,400.0
2008-05-12 12:35:00,31.5,31.5,31.5,31.5,12000.0,23.3431,23.3431,23.3431,23.3431,12000.0
2008-05-12 12:40:00,31.5,31.51,31.5,31.5,2000.0,23.3431,23.3505,23.3431,23.3431,2000.0
2008-05-12 12:45:00,31.5,31.51,31.5,31.51,5200.0,23.3431,23.3505,23.3431,23.3505,5200.0
2008-05-12 12:50:00,31.5,31.52,31.5,31.52,6700.0,23.3431,23.3579,23.3431,23.3579,6700.0
2008-05-12 12:55:00,31.52,31.53,31.52,31.52,2200.0,23.3579,23.3653,23.3579,23.3579,2200.0
2008-05-12 13:00:00,31.52,31.52,31.52,31.52,8300.0,23.3579,23.3579,23.3579,23.3579,8300.0
2008-05-12 13:05:00,31.51,31.52,31.5,31.51,13300.0,23.3505,23.3579,23.3431,23.3505,13300.0
2008-05-12 13:10:00,31.51,31.52,31.51,31.52,3000.0,23.3505,23.3579,23.3505,23.3579,3000.0
2008-05-12 13:15:00,31.51,31.52,31.51,31.52,3400.0,23.3505,23.3579,23.3505,23.3579,3400.0
2008-05-12 13:20:00,31.52,31.52,31.52,31.52,100.0,23.3579,23.3579,23.3579,23.3579,100.0
2008-05-12 13:25:00,31.52,31.52,31.49,31.49,2200.0,23.3579,23.3579,23.3357,23.3357,2200.0
2008-05-12 13:30:00,31.49,31.49,31.49,31.49,1800.0,23.3357,23.3357,23.3357,23.3357,1800.0
2008-05-12 13:35:00,31.49,31.5,31.48,31.5,4500.0,23.3357,23.3431,23.3283,23.3431,4500.0
2008-05-12 13:40:00,31.5,31.5,31.49,31.49,5100.0,23.3431,23.3431,23.3357,23.3357,5100.0
2008-05-12 13:45:00,31.5,31.52,31.5,31.52,12400.0,23.3431,23.3579,23.3431,23.3579,12400.0
2008-05-12 13:50:00,31.51,31.52,31.51,31.52,2200.0,23.3505,23.3579,23.3505,23.3579,2200.0
2008-05-12 13:55:00,31.51,31.52,31.51,31.51,55100.0,23.3505,23.3579,23.3505,23.3505,55100.0
2008-05-12 14:00:00,31.5,31.51,31.5,31.51,15100.0,23.3431,23.3505,23.3431,23.3505,15100.0
2008-05-12 14:05:00,31.5,31.5,31.49,31.49,14000.0,23.3431,23.3431,23.3357,23.3357,14000.0
2008-05-12 14:10:00,31.5,31.53,31.49,31.53,29300.0,23.3431,23.3653,23.3357,23.3653,29300.0
2008-05-12 14:15:00,31.52,31.53,31.52,31.52,3300.0,23.3579,23.3653,23.3579,23.3579,3300.0
2008-05-12 14:20:00,31.53,31.53,31.52,31.53,18800.0,23.3653,23.3653,23.3579,23.3653,18800.0
2008-05-12 14:25:00,31.53,31.6,31.52,31.6,33000.0,23.3653,23.4172,23.3579,23.4172,33000.0
2008-05-12 14:30:00,31.6,31.6,31.59,31.6,7100.0,23.4172,23.4172,23.4098,23.4172,7100.0
2008-05-12 14:35:00,31.6,31.62,31.59,31.6,11600.0,23.4172,23.432,23.4098,23.4172,11600.0
2008-05-12 14:40:00,31.59,31.61,31.59,31.61,4300.0,23.4098,23.4246,23.4098,23.4246,4300.0
2008-05-12 14:45:00,31.6,31.61,31.6,31.6,11400.0,23.4172,23.4246,23.4172,23.4172,11400.0
2008-05-12 14:50:00,31.61,31.61,31.59,31.6,7300.0,23.4246,23.4246,23.4098,23.4172,7300.0
2008-05-12 14:55:00,31.6,31.6,31.58,31.59,12100.0,23.4172,23.4172,23.4024,23.4098,12100.0
2008-05-12 15:00:00,31.58,31.6,31.58,31.6,25900.0,23.4024,23.4172,23.4024,23.4172,25900.0
2008-05-12 15:05:00,31.61,31.61,31.59,31.6,28700.0,23.4246,23.4246,23.4098,23.4172,28700.0
2008-05-12 15:10:00,31.6,31.61,31.6,31.61,16500.0,23.4172,23.4246,23.4172,23.4246,16500.0
2008-05-12 15:15:00,31.6,31.62,31.6,31.62,6800.0,23.4172,23.432,23.4172,23.432,6800.0
2008-05-12 15:20:00,31.62,31.63,31.62,31.62,10800.0,23.432,23.4394,23.432,23.432,10800.0
2008-05-12 15:25:00,31.63,31.63,31.61,31.61,8700.0,23.4394,23.4394,23.4246,23.4246,8700.0
2008-05-12 15:30:00,31.61,31.62,31.59,31.61,13800.0,23.4246,23.432,23.4098,23.4246,13800.0
2008-05-12 15:35:00,31.62,31.63,31.61,31.62,24300.0,23.432,23.4394,23.4246,23.432,24300.0
2008-05-12 15:40:00,31.62,31.63,31.6,31.62,17900.0,23.432,23.4394,23.4172,23.432,17900.0
2008-05-12 15:45:00,31.61,31.63,31.61,31.61,15500.0,23.4246,23.4394,23.4246,23.4246,15500.0
2008-05-12 15:50:00,31.63,31.65,31.63,31.65,7300.0,23.4394,23.4542,23.4394,23.4542,7300.0
2008-05-12 15:55:00,31.64,31.65,31.63,31.64,116500.0,23.4468,23.4542,23.4394,23.4468,116500.0
2008-05-13 09:30:00,31.72,31.74,31.69,31.72,24800.0,23.5061,23.5209,23.4839,23.5061,24800.0
2008-05-13 09:35:00,31.72,31.74,31.72,31.73,27600.0,23.5061,23.5209,23.5061,23.5135,27600.0
2008-05-13 09:40:00,31.72,31.72,31.67,31.69,51800.0,23.5061,23.5061,23.4691,23.4839,51800.0
2008-05-13 09:45:00,31.68,31.68,31.66,31.67,27800.0,23.4765,23.4765,23.4616,23.4691,27800.0
2008-05-13 09:50:00,31.67,31.67,31.63,31.63,21300.0,23.4691,23.4691,23.4394,23.4394,21300.0
2008-05-13 09:55:00,31.62,31.62,31.59,31.61,12300.0,23.432,23.432,23.4098,23.4246,12300.0
2008-05-13 10:00:00,31.61,31.63,31.6,31.6,14300.0,23.4246,23.4394,23.4172,23.4172,14300.0
2008-05-13 10:05:00,31.6,31.61,31.56,31.61,18000.0,23.4172,23.4246,23.3875,23.4246,18000.0
2008-05-13 10:10:00,31.6,31.62,31.59,31.59,19600.0,23.4172,23.432,23.4098,23.4098,19600.0
2008-05-13 10:15:00,31.58,31.61,31.58,31.61,20700.0,23.4024,23.4246,23.4024,23.4246,20700.0
2008-05-13 10:20:00,31.6,31.63,31.6,31.63,6400.0,23.4172,23.4394,23.4172,23.4394,6400.0
2008-05-13 10:25:00,31.63,31.64,31.61,31.61,18500.0,23.4394,23.4468,23.4246,23.4246,18500.0
2008-05-13 10:30:00,31.6,31.61,31.59,31.59,6800.0,23.4172,23.4246,23.4098,23.4098,6800.0
2008-05-13 10:35:00,31.59,31.6,31.59,31.59,19800.0,23.4098,23.4172,23.4098,23.4098,19800.0
2008-05-13 10:40:00,31.6,31.6,31.59,31.6,14200.0,23.4172,23.4172,23.4098,23.4172,14200.0
2008-05-13 10:45:00,31.6,31.6,31.53,31.53,18700.0,23.4172,23.4172,23.3653,23.3653,18700.0
2008-05-13 10:50:00,31.52,31.53,31.51,31.52,9200.0,23.3579,23.3653,23.3505,23.3579,9200.0
2008-05-13 10:55:00,31.51,31.53,31.51,31.52,3300.0,23.3505,23.3653,23.3505,23.3579,3300.0
2008-05-13 11:00:00,31.53,31.53,31.5,31.52,29200.0,23.3653,23.3653,23.3431,23.3579,29200.0
2008-05-13 11:05:00,31.52,31.52,31.51,31.52,4900.0,23.3579,23.3579,23.3505,23.3579,4900.0
2008-05-13 11:10:00,31.52,31.54,31.52,31.52,21300.0,23.3579,23.3727,23.3579,23.3579,21300.0
2008-05-13 11:15:00,31.52,31.52,31.5,31.51,18500.0,23.3579,23.3579,23.3431,23.3505,18500.0
2008-05-13 11:20:00,31.5,31.51,31.48,31.48,17400.0,23.3431,23.3505,23.3283,23.3283,17400.0
2008-05-13 11:25:00,31.47,31.48,31.47,31.47,7200.0,23.3208,23.3283,23.3208,23.3208,7200.0
2008-05-13 11:30:00,31.46,31.46,31.44,31.46,7500.0,23.3134,23.3134,23.2986,23.3134,7500.0
2008-05-13 11:35:00,31.46,31.48,31.44,31.44,30300.0,23.3134,23.3283,23.2986,23.2986,30300.0
2008-05-13 11:40:00,31.43,31.44,31.43,31.44,8000.0,23.2912,23.2986,23.2912,23.2986,8000.0
2008-05-13 11:45:00,31.45,31.49,31.45,31.48,11000.0,23.306,23.3357,23.306,23.3283,11000.0
2008-05-13 11:50:00,31.48,31.52,31.48,31.52,8000.0,23.3283,23.3579,23.3283,23.3579,8000.0
2008-05-13 11:55:00,31.52,31.53,31.49,31.51,14000.0,23.3579,23.3653,23.3357,23.3505,14000.0
2008-05-13 12:00:00,31.52,31.54,31.52,31.54,8700.0,23.3579,23.3727,23.3579,23.3727,8700.0
2008-05-13 12:05:00,31.54,31.55,31.53,31.53,15000.0,23.3727,23.3801,23.3653,23.3653,15000.0
2008-05-13 12:10:00,31.53,31.53,31.49,31.51,25500.0,23.3653,23.3653,23.3357,23.3505,25500.0
2008-05-13 12:15:00,31.51,31.54,31.51,31.53,14700.0,23.3505,23.3727,23.3505,23.3653,14700.0
2008-05-13 12:20:00,31.54,31.55,31.53,31.53,11200.0,23.3727,23.3801,23.3653,23.3653,11200.0
2008-05-13 12:25:00,31.54,31.55,31.53,31.53,17000.0,23.3727,23.3801,23.3653,23.3653,17000.0
2008-05-13 12:30:00,31.52,31.54,31.52,31.53,3800.0,23.3579,23.3727,23.3579,23.3653,3800.0
2008-05-13 12:35:00,31.52,31.54,31.52,31.52,7100.0,23.3579,23.3727,23.3579,23.3579,7100.0
2008-05-13 12:40:00,31.51,31.52,31.51,31.51,8400.0,23.3505,23.3579,23.3505,23.3505,8400.0
2008-05-13 12:45:00,31.52,31.52,31.48,31.48,8100.0,23.3579,23.3579,23.3283,23.3283,8100.0
2008-05-13 12:50:00,31.48,31.48,31.46,31.46,7400.0,23.3283,23.3283,23.3134,23.3134,7400.0
2008-05-13 12:55:00,31.45,31.46,31.45,31.46,1300.0,23.306,23.3134,23.306,23.3134,1300.0
2008-05-13 13:00:00,31.46,31.46,31.44,31.45,7000.0,23.3134,23.3134,23.2986,23.306,7000.0
2008-05-13 13:05:00,31.45,31.45,31.43,31.43,5600.0,23.306,23.306,23.2912,23.2912,5600.0
2008-05-13 13:10:00,31.43,31.44,31.42,31.43,9200.0,23.2912,23.2986,23.2838,23.2912,9200.0
2008-05-13 13:15:00,31.42,31.43,31.42,31.43,5600.0,23.2838,23.2912,23.2838,23.2912,5600.0
2008-05-13 13:20:00,31.43,31.45,31.43,31.43,12300.0,23.2912,23.306,23.2912,23.2912,12300.0
2008-05-13 13:25:00,31.43,31.44,31.42,31.43,2400.0,23.2912,23.2986,23.2838,23.2912,2400.0
2008-05-13 13:30:00,31.43,31.46,31.42,31.45,18700.0,23.2912,23.3134,23.2838,23.306,18700.0
2008-05-13 13:35:00,31.45,31.46,31.44,31.46,3500.0,23.306,23.3134,23.2986,23.3134,3500.0
2008-05-13 13:40:00,31.46,31.47,31.45,31.47,8500.0,23.3134,23.3208,23.306,23.3208,8500.0
2008-05-13 13:45:00,31.47,31.48,31.46,31.47,6500.0,23.3208,23.3283,23.3134,23.3208,6500.0
2008-05-13 13:50:00,31.47,31.49,31.47,31.49,10300.0,23.3208,23.3357,23.3208,23.3357,10300.0
2008-05-13 13:55:00,31.49,31.49,31.47,31.48,15400.0,23.3357,23.3357,23.3208,23.3283,15400.0
2008-05-13 14:00:00,31.47,31.52,31.47,31.52,12500.0,23.3208,23.3579,23.3208,23.3579,12500.0
2008-05-13 14:05:00,31.52,31.52,31.5,31.51,8500.0,23.3579,23.3579,23.3431,23.3505,8500.0
2008-05-13 14:10:00,31.51,31.51,31.48,31.5,10700.0,23.3505,23.3505,23.3283,23.3431,10700.0
2008-05-13 14:15:00,31.5,31.51,31.49,31.5,5400.0,23.3431,23.3505,23.3357,23.3431,5400.0
2008-05-13 14:20:00,31.5,31.5,31.46,31.46,24800.0,23.3431,23.3431,23.3134,23.3134,24800.0
2008-05-13 14:25:00,31.45,31.47,31.45,31.47,12700.0,23.306,23.3208,23.306,23.3208,12700.0
2008-05-13 14:30:00,31.47,31.48,31.46,31.47,6700.0,23.3208,23.3283,23.3134,23.3208,6700.0
2008-05-13 14:35:00,31.48,31.48,31.47,31.48,11800.0,23.3283,23.3283,23.3208,23.3283,11800.0
2008-05-13 14:40:00,31.48,31.48,31.47,31.48,6100.0,23.3283,23.3283,23.3208,23.3283,6100.0
2008-05-13 14:45:00,31.48,31.49,31.47,31.47,7400.0,23.3283,23.3357,23.3208,23.3208,7400.0
2008-05-13 14:50:00,31.46,31.49,31.46,31.49,7300.0,23.3134,23.3357,23.3134,23.3357,7300.0
2008-05-13 14:55:00,31.49,31.5,31.48,31.5,5000.0,23.3357,23.3431,23.3283,23.3431,5000.0
2008-05-13 15:00:00,31.5,31.53,31.5,31.53,14800.0,23.3431,23.3653,23.3431,23.3653,14800.0
2008-05-13 15:05:00,31.53,31.53,31.5,31.51,4600.0,23.3653,23.3653,23.3431,23.3505,4600.0
2008-05-13 15:10:00,31.51,31.52,31.47,31.48,51400.0,23.3505,23.3579,23.3208,23.3283,51400.0
2008-05-13 15:15:00,31.48,31.48,31.46,31.47,11000.0,23.3283,23.3283,23.3134,23.3208,11000.0
2008-05-13 15:20:00,31.47,31.47,31.44,31.45,9700.0,23.3208,23.3208,23.2986,23.306,9700.0
2008-05-13 15:25:00,31.45,31.45,31.44,31.45,16200.0,23.306,23.306,23.2986,23.306,16200.0
2008-05-13 15:30:00,31.46,31.47,31.45,31.45,25200.0,23.3134,23.3208,23.306,23.306,25200.0
2008-05-13 15:35:00,31.46,31.47,31.45,31.47,23700.0,23.3134,23.3208,23.306,23.3208,23700.0
2008-05-13 15:40:00,31.47,31.47,31.45,31.46,31400.0,23.3208,23.3208,23.306,23.3134,31400.0
2008-05-13 15:45:00,31.46,31.47,31.44,31.46,47000.0,23.3134,23.3208,23.2986,23.3134,47000.0
2008-05-13 15:50:00,31.47,31.47,31.45,31.47,45100.0,23.3208,23.3208,23.306,23.3208,45100.0
2008-05-13 15:55:00,31.47,31.49,31.46,31.49,132300.0,23.3208,23.3357,23.3134,23.3357,132300.0
2008-05-14 09:30:00,31.48,31.66,31.48,31.6,29600.0,23.3283,23.4616,23.3283,23.4172,29600.0
2008-05-14 09:35:00,31.59,31.68,31.58,31.67,198500.0,23.4098,23.4765,23.4024,23.4691,198500.0
2008-05-14 09:40:00,31.67,31.68,31.65,31.68,38000.0,23.4691,23.4765,23.4542,23.4765,38000.0
2008-05-14 09:45:00,31.68,31.71,31.66,31.71,10200.0,23.4765,23.4987,23.4616,23.4987,10200.0
2008-05-14 09:50:00,31.7,31.73,31.7,31.72,6600.0,23.4913,23.5135,23.4913,23.5061,6600.0
2008-05-14 09:55:00,31.72,31.72,31.68,31.68,13800.0,23.5061,23.5061,23.4765,23.4765,13800.0
2008-05-14 10:00:00,31.68,31.68,31.65,31.66,8700.0,23.4765,23.4765,23.4542,23.4616,8700.0
2008-05-14 10:05:00,31.66,31.68,31.65,31.67,7200.0,23.4616,23.4765,23.4542,23.4691,7200.0
2008-05-14 10:10:00,31.68,31.68,31.66,31.67,6300.0,23.4765,23.4765,23.4616,23.4691,6300.0
2008-05-14 10:15:00,31.66,31.68,31.66,31.68,7800.0,23.4616,23.4765,23.4616,23.4765,7800.0
2008-05-14 10:20:00,31.68,31.69,31.67,31.69,3200.0,23.4765,23.4839,23.4691,23.4839,3200.0
2008-05-14 10:25:00,31.69,31.69,31.68,31.69,5000.0,23.4839,23.4839,23.4765,23.4839,5000.0
2008-05-14 10:30:00,31.68,31.7,31.67,31.68,13900.0,23.4765,23.4913,23.4691,23.4765,13900.0
2008-05-14 10:35:00,31.68,31.7,31.68,31.69,7600.0,23.4765,23.4913,23.4765,23.4839,7600.0
2008-05-14 10:40:00,31.68,31.69,31.66,31.68,20100.0,23.4765,23.4839,23.4616,23.4765,20100.0
2008-05-14 10:45:00,31.68,31.68,31.66,31.66,5200.0,23.4765,23.4765,23.4616,23.4616,5200.0
2008-05-14 10:50:00,31.66,31.66,31.65,31.66,11100.0,23.4616,23.4616,23.4542,23.4616,11100.0
2008-05-14 10:55:00,31.66,31.66,31.64,31.64,6700.0,23.4616,23.4616,23.4468,23.4468,6700.0
2008-05-14 11:00:00,31.64,31.65,31.64,31.65,3600.0,23.4468,23.4542,23.4468,23.4542,3600.0
2008-05-14 11:05:00,31.65,31.65,31.65,31.65,300.0,23.4542,23.4542,23.4542,23.4542,300.0
2008-05-14 11:10:00,31.64,31.65,31.63,31.64,9100.0,23.4468,23.4542,23.4394,23.4468,9100.0
2008-05-14 11:15:00,31.65,31.66,31.64,31.64,7300.0,23.4542,23.4616,23.4468,23.4468,7300.0
2008-05-14 11:20:00,31.64,31.64,31.63,31.63,5300.0,23.4468,23.4468,23.4394,23.4394,5300.0
2008-05-14 11:25:00,31.63,31.66,31.63,31.66,9500.0,23.4394,23.4616,23.4394,23.4616,9500.0
2008-05-14 11:30:00,31.67,31.68,31.67,31.68,900.0,23.4691,23.4765,23.4691,23.4765,900.0
2008-05-14 11:35:00,31.68,31.68,31.67,31.67,2700.0,23.4765,23.4765,23.4691,23.4691,2700.0
2008-05-14 11:40:00,31.67,31.69,31.67,31.69,8200.0,23.4691,23.4839,23.4691,23.4839,8200.0
2008-05-14 11:45:00,31.68,31.68,31.67,31.67,2400.0,23.4765,23.4765,23.4691,23.4691,2400.0
2008-05-14 11:50:00,31.67,31.68,31.64,31.64,4200.0,23.4691,23.4765,23.4468,23.4468,4200.0
2008-05-14 11:55:00,31.65,31.66,31.65,31.65,2800.0,23.4542,23.4616,23.4542,23.4542,2800.0
2008-05-14 12:00:00,31.65,31.67,31.65,31.66,2000.0,23.4542,23.4691,23.4542,23.4616,2000.0
2008-05-14 12:05:00,31.66,31.66,31.66,31.66,200.0,23.4616,23.4616,23.4616,23.4616,200.0
2008-05-14 12:10:00,31.67,31.67,31.66,31.66,8100.0,23.4691,23.4691,23.4616,23.4616,8100.0
2008-05-14 12:15:00,31.66,31.66,31.64,31.64,27500.0,23.4616,23.4616,23.4468,23.4468,27500.0
2008-05-14 12:20:00,31.65,31.66,31.65,31.66,300.0,23.4542,23.4616,23.4542,23.4616,300.0
2008-05-14 12:25:00,31.66,31.66,31.64,31.64,8400.0,23.4616,23.4616,23.4468,23.4468,8400.0
2008-05-14 12:30:00,31.64,31.64,31.64,31.64,500.0,23.4468,23.4468,23.4468,23.4468,500.0
2008-05-14 12:35:00,31.65,31.65,31.63,31.65,10400.0,23.4542,23.4542,23.4394,23.4542,10400.0
2008-05-14 12:40:00,31.65,31.65,31.64,31.64,2700.0,23.4542,23.4542,23.4468,23.4468,2700.0
2008-05-14 12:45:00,31.63,31.65,31.63,31.64,7300.0,23.4394,23.4542,23.4394,23.4468,7300.0
2008-05-14 12:50:00,31.65,31.66,31.64,31.66,2600.0,23.4542,23.4616,23.4468,23.4616,2600.0
2008-05-14 12:55:00,31.65,31.66,31.65,31.66,1500.0,23.4542,23.4616,23.4542,23.4616,1500.0
2008-05-14 13:00:00,31.65,31.67,31.65,31.66,10000.0,23.4542,23.4691,23.4542,23.4616,10000.0
2008-05-14 13:05:00,31.66,31.69,31.66,31.69,71700.0,23.4616,23.4839,23.4616,23.4839,71700.0
2008-05-14 13:10:00,31.69,31.71,31.69,31.71,6300.0,23.4839,23.4987,23.4839,23.4987,6300.0
2008-05-14 13:15:00,31.71,31.71,31.7,31.71,14700.0,23.4987,23.4987,23.4913,23.4987,14700.0
2008-05-14 13:20:00,31.71,31.71,31.7,31.71,38100.0,23.4987,23.4987,23.4913,23.4987,38100.0
2008-05-14 13:25:00,31.7,31.7,31.7,31.7,400.0,23.4913,23.4913,23.4913,23.4913,400.0
2008-05-14 13:30:00,31.71,31.71,31.71,31.71,8200.0,23.4987,23.4987,23.4987,23.4987,8200.0
2008-05-14 13:35:00,31.72,31.72,31.72,31.72,17500.0,23.5061,23.5061,23.5061,23.5061,17500.0
2008-05-14 13:40:00,31.72,31.73,31.72,31.72,14500.0,23.5061,23.5135,23.5061,23.5061,14500.0
2008-05-14 13:45:00,31.72,31.73,31.72,31.73,6700.0,23.5061,23.5135,23.5061,23.5135,6700.0
2008-05-14 13:50:00,31.71,31.72,31.71,31.72,7000.0,23.4987,23.5061,23.4987,23.5061,7000.0
2008-05-14 13:55:00,31.73,31.73,31.72,31.73,15200.0,23.5135,23.5135,23.5061,23.5135,15200.0
2008-05-14 14:00:00,31.73,31.74,31.72,31.72,35300.0,23.5135,23.5209,23.5061,23.5061,35300.0
2008-05-14 14:05:00,31.72,31.73,31.72,31.73,7900.0,23.5061,23.5135,23.5061,23.5135,7900.0
2008-05-14 14:10:00,31.72,31.74,31.72,31.73,9200.0,23.5061,23.5209,23.5061,23.5135,9200.0
2008-05-14 14:15:00,31.73,31.74,31.73,31.73,700.0,23.5135,23.5209,23.5135,23.5135,700.0
2008-05-14 14:20:00,31.73,31.74,31.72,31.72,800.0,23.5135,23.5209,23.5061,23.5061,800.0
2008-05-14 14:25:00,31.73,31.74,31.72,31.73,229100.0,23.5135,23.5209,23.5061,23.5135,229100.0
2008-05-14 14:30:00,31.74,31.76,31.73,31.75,26900.0,23.5209,23.5357,23.5135,23.5283,26900.0
2008-05-14 14:35:00,31.75,31.75,31.71,31.72,49700.0,23.5283,23.5283,23.4987,23.5061,49700.0
2008-05-14 14:40:00,31.72,31.74,31.72,31.73,40200.0,23.5061,23.5209,23.5061,23.5135,40200.0
2008-05-14 14:45:00,31.73,31.74,31.73,31.73,6100.0,23.5135,23.5209,23.5135,23.5135,6100.0
2008-05-14 14:50:00,31.72,31.73,31.71,31.72,63900.0,23.5061,23.5135,23.4987,23.5061,63900.0
2008-05-14 14:55:00,31.73,31.73,31.71,31.72,26700.0,23.5135,23.5135,23.4987,23.5061,26700.0
2008-05-14 15:00:00,31.71,31.72,31.7,31.71,28600.0,23.4987,23.5061,23.4913,23.4987,28600.0
2008-05-14 15:05:00,31.7,31.71,31.68,31.68,17200.0,23.4913,23.4987,23.4765,23.4765,17200.0
2008-05-14 15:10:00,31.68,31.7,31.68,31.7,16500.0,23.4765,23.4913,23.4765,23.4913,16500.0
2008-05-14 15:15:00,31.69,31.71,31.69,31.71,17600.0,23.4839,23.4987,23.4839,23.4987,17600.0
2008-05-14 15:20:00,31.7,31.7,31.68,31.68,25300.0,23.4913,23.4913,23.4765,23.4765,25300.0
2008-05-14 15:25:00,31.67,31.69,31.67,31.68,15700.0,23.4691,23.4839,23.4691,23.4765,15700.0
2008-05-14 15:30:00,31.68,31.68,31.66,31.67,37200.0,23.4765,23.4765,23.4616,23.4691,37200.0
2008-05-14 15:35:00,31.66,31.67,31.63,31.65,29700.0,23.4616,23.4691,23.4394,23.4542,29700.0
2008-05-14 15:40:00,31.65,31.65,31.61,31.61,21300.0,23.4542,23.4542,23.4246,23.4246,21300.0
2008-05-14 15:45:00,31.6,31.63,31.59,31.63,20500.0,23.4172,23.4394,23.4098,23.4394,20500.0
2008-05-14 15:50:00,31.63,31.64,31.59,31.61,29200.0,23.4394,23.4468,23.4098,23.4246,29200.0
2008-05-14 15:55:00,31.61,31.62,31.6,31.6,26200.0,23.4246,23.432,23.4172,23.4172,26200.0
2008-05-15 09:30:00,31.65,31.65,31.5,31.5,3900.0,23.4542,23.4542,23.3431,23.3431,3900.0
2008-05-15 09:35:00,31.49,31.49,31.45,31.45,17000.0,23.3357,23.3357,23.306,23.306,17000.0
2008-05-15 09:40:00,31.47,31.48,31.45,31.45,4800.0,23.3208,23.3283,23.306,23.306,4800.0
2008-05-15 09:45:00,31.45,31.48,31.43,31.47,5700.0,23.306,23.3283,23.2912,23.3208,5700.0
2008-05-15 09:50:00,31.48,31.5,31.47,31.47,69000.0,23.3283,23.3431,23.3208,23.3208,69000.0
2008-05-15 09:55:00,31.46,31.47,31.45,31.47,2800.0,23.3134,23.3208,23.306,23.3208,2800.0
2008-05-15 10:00:00,31.48,31.5,31.44,31.44,32100.0,23.3283,23.3431,23.2986,23.2986,32100.0
2008-05-15 10:05:00,31.43,31.43,31.41,31.42,21900.0,23.2912,23.2912,23.2764,23.2838,21900.0
2008-05-15 10:10:00,31.43,31.43,31.41,31.42,6800.0,23.2912,23.2912,23.2764,23.2838,6800.0
2008-05-15 10:15:00,31.42,31.44,31.4,31.44,7700.0,23.2838,23.2986,23.269,23.2986,7700.0
2008-05-15 10:20:00,31.45,31.5,31.45,31.5,28700.0,23.306,23.3431,23.306,23.3431,28700.0
2008-05-15 10:25:00,31.49,31.51,31.47,31.51,9900.0,23.3357,23.3505,23.3208,23.3505,9900.0
2008-05-15 10:30:00,31.51,31.52,31.49,31.5,5000.0,23.3505,23.3579,23.3357,23.3431,5000.0
2008-05-15 10:35:00,31.49,31.49,31.47,31.47,7200.0,23.3357,23.3357,23.3208,23.3208,7200.0
2008-05-15 10:40:00,31.47,31.5,31.47,31.48,30400.0,23.3208,23.3431,23.3208,23.3283,30400.0
2008-05-15 10:45:00,31.48,31.5,31.47,31.47,4800.0,23.3283,23.3431,23.3208,23.3208,4800.0
2008-05-15 10:50:00,31.48,31.48,31.45,31.45,4400.0,23.3283,23.3283,23.306,23.306,4400.0
2008-05-15 10:55:00,31.45,31.46,31.44,31.46,5100.0,23.306,23.3134,23.2986,23.3134,5100.0
2008-05-15 11:00:00,31.46,31.48,31.45,31.48,4100.0,23.3134,23.3283,23.306,23.3283,4100.0
2008-05-15 11:05:00,31.48,31.49,31.47,31.48,64900.0,23.3283,23.3357,23.3208,23.3283,64900.0
2008-05-15 11:10:00,31.46,31.47,31.46,31.46,14200.0,23.3134,23.3208,23.3134,23.3134,14200.0
2008-05-15 11:15:00,31.46,31.46,31.42,31.42,2400.0,23.3134,23.3134,23.2838,23.2838,2400.0
2008-05-15 11:20:00,31.43,31.46,31.43,31.45,7100.0,23.2912,23.3134,23.2912,23.306,7100.0
2008-05-15 11:25:00,31.45,31.45,31.43,31.44,11000.0,23.306,23.306,23.2912,23.2986,11000.0
2008-05-15 11:30:00,31.44,31.45,31.43,31.43,4100.0,23.2986,23.306,23.2912,23.2912,4100.0
2008-05-15 11:35:00,31.43,31.44,31.42,31.42,4900.0,23.2912,23.2986,23.2838,23.2838,4900.0
2008-05-15 11:40:00,31.43,31.44,31.42,31.43,8100.0,23.2912,23.2986,23.2838,23.2912,8100.0
2008-05-15 11:45:00,31.43,31.43,31.43,31.43,1100.0,23.2912,23.2912,23.2912,23.2912,1100.0
2008-05-15 11:50:00,31.43,31.45,31.43,31.44,8400.0,23.2912,23.306,23.2912,23.2986,8400.0
2008-05-15 11:55:00,31.45,31.45,31.45,31.45,4900.0,23.306,23.306,23.306,23.306,4900.0
2008-05-15 12:00:00,31.46,31.48,31.46,31.48,2100.0,23.3134,23.3283,23.3134,23.3283,2100.0
2008-05-15 12:05:00,31.48,31.51,31.48,31.51,9500.0,23.3283,23.3505,23.3283,23.3505,9500.0
2008-05-15 12:10:00,31.51,31.54,31.51,31.53,2900.0,23.3505,23.3727,23.3505,23.3653,2900.0
2008-05-15 12:15:00,31.53,31.54,31.52,31.52,6800.0,23.3653,23.3727,23.3579,23.3579,6800.0
2008-05-15 12:20:00,31.52,31.56,31.52,31.56,15600.0,23.3579,23.3875,23.3579,23.3875,15600.0
2008-05-15 12:25:00,31.55,31.56,31.54,31.56,5200.0,23.3801,23.3875,23.3727,23.3875,5200.0
2008-05-15 12:30:00,31.55,31.57,31.54,31.54,9200.0,23.3801,23.3949,23.3727,23.3727,9200.0
2008-05-15 12:35:00,31.53,31.56,31.53,31.56,3900.0,23.3653,23.3875,23.3653,23.3875,3900.0
2008-05-15 12:40:00,31.56,31.58,31.55,31.57,5800.0,23.3875,23.4024,23.3801,23.3949,5800.0
2008-05-15 12:45:00,31.57,31.59,31.57,31.59,4000.0,23.3949,23.4098,23.3949,23.4098,4000.0
2008-05-15 12:50:00,31.58,31.58,31.56,31.57,4900.0,23.4024,23.4024,23.3875,23.3949,4900.0
2008-05-15 12:55:00,31.57,31.57,31.56,31.57,3900.0,23.3949,23.3949,23.3875,23.3949,3900.0
2008-05-15 13:00:00,31.56,31.6,31.56,31.6,8000.0,23.3875,23.4172,23.3875,23.4172,8000.0
2008-05-15 13:05:00,31.6,31.62,31.6,31.6,5200.0,23.4172,23.432,23.4172,23.4172,5200.0
2008-05-15 13:10:00,31.6,31.61,31.59,31.6,8300.0,23.4172,23.4246,23.4098,23.4172,8300.0
2008-05-15 13:15:00,31.61,31.61,31.59,31.59,5900.0,23.4246,23.4246,23.4098,23.4098,5900.0
2008-05-15 13:20:00,31.58,31.6,31.58,31.6,50300.0,23.4024,23.4172,23.4024,23.4172,50300.0
2008-05-15 13:25:00,31.6,31.63,31.6,31.62,23800.0,23.4172,23.4394,23.4172,23.432,23800.0
2008-05-15 13:30:00,31.62,31.63,31.62,31.63,5400.0,23.432,23.4394,23.432,23.4394,5400.0
2008-05-15 13:35:00,31.62,31.62,31.58,31.58,19300.0,23.432,23.432,23.4024,23.4024,19300.0
2008-05-15 13:40:00,31.58,31.59,31.57,31.58,24100.0,23.4024,23.4098,23.3949,23.4024,24100.0
2008-05-15 13:45:00,31.58,31.62,31.58,31.62,4800.0,23.4024,23.432,23.4024,23.432,4800.0
2008-05-15 13:50:00,31.62,31.62,31.59,31.59,6700.0,23.432,23.432,23.4098,23.4098,6700.0
2008-05-15 13:55:00,31.58,31.6,31.58,31.59,9500.0,23.4024,23.4172,23.4024,23.4098,9500.0
2008-05-15 14:00:00,31.59,31.59,31.58,31.59,8800.0,23.4098,23.4098,23.4024,23.4098,8800.0
2008-05-15 14:05:00,31.59,31.61,31.58,31.61,7500.0,23.4098,23.4246,23.4024,23.4246,7500.0
2008-05-15 14:10:00,31.62,31.63,31.61,31.62,68100.0,23.432,23.4394,23.4246,23.432,68100.0
2008-05-15 14:15:00,31.61,31.62,31.59,31.59,6900.0,23.4246,23.432,23.4098,23.4098,6900.0
2008-05-15 14:20:00,31.59,31.61,31.58,31.59,6200.0,23.4098,23.4246,23.4024,23.4098,6200.0
2008-05-15 14:25:00,31.58,31.58,31.53,31.54,18500.0,23.4024,23.4024,23.3653,23.3727,18500.0
2008-05-15 14:30:00,31.53,31.57,31.53,31.56,4300.0,23.3653,23.3949,23.3653,23.3875,4300.0
2008-05-15 14:35:00,31.56,31.58,31.56,31.58,8100.0,23.3875,23.4024,23.3875,23.4024,8100.0
2008-05-15 14:40:00,31.57,31.58,31.57,31.58,9200.0,23.3949,23.4024,23.3949,23.4024,9200.0
2008-05-15 14:45:00,31.58,31.58,31.56,31.56,5900.0,23.4024,23.4024,23.3875,23.3875,5900.0
2008-05-15 14:50:00,31.56,31.59,31.56,31.59,5700.0,23.3875,23.4098,23.3875,23.4098,5700.0
2008-05-15 14:55:00,31.58,31.59,31.56,31.56,6000.0,23.4024,23.4098,23.3875,23.3875,6000.0
2008-05-15 15:00:00,31.56,31.57,31.53,31.53,12300.0,23.3875,23.3949,23.3653,23.3653,12300.0
2008-05-15 15:05:00,31.54,31.56,31.54,31.56,16000.0,23.3727,23.3875,23.3727,23.3875,16000.0
2008-05-15 15:10:00,31.56,31.58,31.55,31.55,42100.0,23.3875,23.4024,23.3801,23.3801,42100.0
2008-05-15 15:15:00,31.55,31.57,31.55,31.56,6800.0,23.3801,23.3949,23.3801,23.3875,6800.0
2008-05-15 15:20:00,31.55,31.55,31.53,31.54,20900.0,23.3801,23.3801,23.3653,23.3727,20900.0
2008-05-15 15:25:00,31.55,31.56,31.53,31.56,15600.0,23.3801,23.3875,23.3653,23.3875,15600.0
2008-05-15 15:30:00,31.55,31.56,31.51,31.53,15200.0,23.3801,23.3875,23.3505,23.3653,15200.0
2008-05-15 15:35:00,31.54,31.57,31.53,31.55,29900.0,23.3727,23.3949,23.3653,23.3801,29900.0
2008-05-15 15:40:00,31.56,31.59,31.56,31.59,39500.0,23.3875,23.4098,23.3875,23.4098,39500.0
2008-05-15 15:45:00,31.6,31.63,31.6,31.62,40700.0,23.4172,23.4394,23.4172,23.432,40700.0
2008-05-15 15:50:00,31.62,31.63,31.59,31.59,43500.0,23.432,23.4394,23.4098,23.4098,43500.0
2008-05-15 15:55:00,31.59,31.59,31.56,31.58,110600.0,23.4098,23.4098,23.3875,23.4024,110600.0
2008-05-16 09:30:00,31.61,31.7,31.58,31.59,65900.0,23.4246,23.4913,23.4024,23.4098,65900.0
2008-05-16 09:35:00,31.6,31.61,31.58,31.6,12300.0,23.4172,23.4246,23.4024,23.4172,12300.0
2008-05-16 09:40:00,31.6,31.6,31.53,31.54,13100.0,23.4172,23.4172,23.3653,23.3727,13100.0
2008-05-16 09:45:00,31.55,31.6,31.55,31.59,35500.0,23.3801,23.4172,23.3801,23.4098,35500.0
2008-05-16 09:50:00,31.58,31.62,31.58,31.61,24900.0,23.4024,23.432,23.4024,23.4246,24900.0
2008-05-16 09:55:00,31.59,31.59,31.56,31.56,16500.0,23.4098,23.4098,23.3875,23.3875,16500.0
2008-05-16 10:00:00,31.57,31.57,31.55,31.57,28900.0,23.3949,23.3949,23.3801,23.3949,28900.0
2008-05-16 10:05:00,31.59,31.62,31.59,31.6,36600.0,23.4098,23.432,23.4098,23.4172,36600.0
2008-05-16 10:10:00,31.61,31.64,31.61,31.63,107400.0,23.4246,23.4468,23.4246,23.4394,107400.0
2008-05-16 10:15:00,31.63,31.64,31.62,31.64,7800.0,23.4394,23.4468,23.432,23.4468,7800.0
2008-05-16 10:20:00,31.63,31.64,31.54,31.55,12900.0,23.4394,23.4468,23.3727,23.3801,12900.0
2008-05-16 10:25:00,31.55,31.57,31.54,31.57,4400.0,23.3801,23.3949,23.3727,23.3949,4400.0
2008-05-16 10:30:00,31.58,31.61,31.57,31.59,32400.0,23.4024,23.4246,23.3949,23.4098,32400.0
2008-05-16 10:35:00,31.59,31.61,31.57,31.59,9000.0,23.4098,23.4246,23.3949,23.4098,9000.0
2008-05-16 10:40:00,31.58,31.6,31.58,31.6,7700.0,23.4024,23.4172,23.4024,23.4172,7700.0
2008-05-16 10:45:00,31.6,31.61,31.57,31.57,9600.0,23.4172,23.4246,23.3949,23.3949,9600.0
2008-05-16 10:50:00,31.57,31.57,31.53,31.53,8200.0,23.3949,23.3949,23.3653,23.3653,8200.0
2008-05-16 10:55:00,31.53,31.53,31.53,31.53,4900.0,23.3653,23.3653,23.3653,23.3653,4900.0
2008-05-16 11:00:00,31.5,31.51,31.49,31.5,15100.0,23.3431,23.3505,23.3357,23.3431,15100.0
2008-05-16 11:05:00,31.5,31.51,31.49,31.49,5700.0,23.3431,23.3505,23.3357,23.3357,5700.0
2008-05-16 11:10:00,31.5,31.51,31.47,31.47,5200.0,23.3431,23.3505,23.3208,23.3208,5200.0
2008-05-16 11:15:00,31.48,31.51,31.48,31.5,1900.0,23.3283,23.3505,23.3283,23.3431,1900.0
2008-05-16 11:20:00,31.49,31.49,31.49,31.49,5900.0,23.3357,23.3357,23.3357,23.3357,5900.0
2008-05-16 11:25:00,31.49,31.52,31.49,31.52,6500.0,23.3357,23.3579,23.3357,23.3579,6500.0
2008-05-16 11:30:00,31.51,31.52,31.51,31.52,2000.0,23.3505,23.3579,23.3505,23.3579,2000.0
2008-05-16 11:35:00,31.51,31.52,31.51,31.51,4900.0,23.3505,23.3579,23.3505,23.3505,4900.0
2008-05-16 11:40:00,31.51,31.51,31.5,31.51,1800.0,23.3505,23.3505,23.3431,23.3505,1800.0
2008-05-16 11:45:00,31.51,31.52,31.5,31.52,6200.0,23.3505,23.3579,23.3431,23.3579,6200.0
2008-05-16 11:50:00,31.51,31.52,31.51,31.52,1800.0,23.3505,23.3579,23.3505,23.3579,1800.0
2008-05-16 11:55:00,31.52,31.53,31.51,31.51,3800.0,23.3579,23.3653,23.3505,23.3505,3800.0
2008-05-16 12:00:00,31.51,31.51,31.5,31.5,2900.0,23.3505,23.3505,23.3431,23.3431,2900.0
2008-05-16 12:05:00,31.49,31.5,31.49,31.5,1000.0,23.3357,23.3431,23.3357,23.3431,1000.0
2008-05-16 12:10:00,31.5,31.52,31.5,31.52,4000.0,23.3431,23.3579,23.3431,23.3579,4000.0
2008-05-16 12:15:00,31.52,31.53,31.52,31.53,3500.0,23.3579,23.3653,23.3579,23.3653,3500.0
2008-05-16 12:20:00,31.53,31.53,31.51,31.52,2700.0,23.3653,23.3653,23.3505,23.3579,2700.0
2008-05-16 12:25:00,31.51,31.53,31.5,31.53,4400.0,23.3505,23.3653,23.3431,23.3653,4400.0
2008-05-16 12:30:00,31.53,31.54,31.51,31.51,22300.0,23.3653,23.3727,23.3505,23.3505,22300.0
2008-05-16 12:35:00,31.51,31.51,31.5,31.5,6300.0,23.3505,23.3505,23.3431,23.3431,6300.0
2008-05-16 12:40:00,31.51,31.52,31.51,31.51,2000.0,23.3505,23.3579,23.3505,23.3505,2000.0
2008-05-16 12:45:00,31.52,31.53,31.51,31.51,4900.0,23.3579,23.3653,23.3505,23.3505,4900.0
2008-05-16 12:50:00,31.51,31.53,31.51,31.53,3100.0,23.3505,23.3653,23.3505,23.3653,3100.0
2008-05-16 12:55:00,31.54,31.55,31.54,31.55,3000.0,23.3727,23.3801,23.3727,23.3801,3000.0
2008-05-16 13:00:00,31.54,31.55,31.54,31.55,3000.0,23.3727,23.3801,23.3727,23.3801,3000.0
2008-05-16 13:05:00,31.55,31.57,31.55,31.57,5200.0,23.3801,23.3949,23.3801,23.3949,5200.0
2008-05-16 13:10:00,31.57,31.57,31.57,31.57,4200.0,23.3949,23.3949,23.3949,23.3949,4200.0
2008-05-16 13:15:00,31.56,31.56,31.54,31.54,14300.0,23.3875,23.3875,23.3727,23.3727,14300.0
2008-05-16 13:20:00,31.54,31.57,31.54,31.57,6200.0,23.3727,23.3949,23.3727,23.3949,6200.0
2008-05-16 13:25:00,31.56,31.56,31.56,31.56,13400.0,23.3875,23.3875,23.3875,23.3875,13400.0
2008-05-16 13:30:00,31.56,31.57,31.56,31.57,4000.0,23.3875,23.3949,23.3875,23.3949,4000.0
2008-05-16 13:35:00,31.57,31.57,31.55,31.56,2400.0,23.3949,23.3949,23.3801,23.3875,2400.0
2008-05-16 13:40:00,31.55,31.55,31.54,31.54,1100.0,23.3801,23.3801,23.3727,23.3727,1100.0
2008-05-16 13:45:00,31.56,31.56,31.55,31.56,8600.0,23.3875,23.3875,23.3801,23.3875,8600.0
2008-05-16 13:50:00,31.55,31.55,31.54,31.54,6700.0,23.3801,23.3801,23.3727,23.3727,6700.0
2008-05-16 13:55:00,31.55,31.57,31.55,31.56,10500.0,23.3801,23.3949,23.3801,23.3875,10500.0
2008-05-16 14:00:00,31.56,31.57,31.56,31.56,5000.0,23.3875,23.3949,23.3875,23.3875,5000.0
2008-05-16 14:05:00,31.55,31.55,31.53,31.54,8300.0,23.3801,23.3801,23.3653,23.3727,8300.0
2008-05-16 14:10:00,31.55,31.56,31.55,31.56,5700.0,23.3801,23.3875,23.3801,23.3875,5700.0
2008-05-16 14:15:00,31.57,31.58,31.57,31.58,5200.0,23.3949,23.4024,23.3949,23.4024,5200.0
2008-05-16 14:20:00,31.59,31.6,31.59,31.59,2200.0,23.4098,23.4172,23.4098,23.4098,2200.0
2008-05-16 14:25:00,31.59,31.59,31.57,31.58,4400.0,23.4098,23.4098,23.3949,23.4024,4400.0
2008-05-16 14:30:00,31.58,31.58,31.56,31.56,1700.0,23.4024,23.4024,23.3875,23.3875,1700.0
2008-05-16 14:35:00,31.56,31.58,31.56,31.57,8500.0,23.3875,23.4024,23.3875,23.3949,8500.0
2008-05-16 14:40:00,31.58,31.59,31.57,31.59,14900.0,23.4024,23.4098,23.3949,23.4098,14900.0
2008-05-16 14:45:00,31.59,31.61,31.59,31.6,8900.0,23.4098,23.4246,23.4098,23.4172,8900.0
2008-05-16 14:50:00,31.6,31.6,31.59,31.6,13400.0,23.4172,23.4172,23.4098,23.4172,13400.0
2008-05-16 14:55:00,31.6,31.62,31.6,31.6,14700.0,23.4172,23.432,23.4172,23.4172,14700.0
2008-05-16 15:00:00,31.59,31.6,31.58,31.6,24200.0,23.4098,23.4172,23.4024,23.4172,24200.0
2008-05-16 15:05:00,31.59,31.62,31.59,31.62,19400.0,23.4098,23.432,23.4098,23.432,19400.0
2008-05-16 15:10:00,31.62,31.62,31.61,31.61,16700.0,23.432,23.432,23.4246,23.4246,16700.0
2008-05-16 15:15:00,31.61,31.62,31.6,31.62,18500.0,23.4246,23.432,23.4172,23.432,18500.0
2008-05-16 15:20:00,31.63,31.64,31.63,31.64,22700.0,23.4394,23.4468,23.4394,23.4468,22700.0
2008-05-16 15:25:00,31.65,31.66,31.63,31.63,26300.0,23.4542,23.4616,23.4394,23.4394,26300.0
2008-05-16 15:30:00,31.62,31.63,31.61,31.62,16200.0,23.432,23.4394,23.4246,23.432,16200.0
2008-05-16 15:35:00,31.62,31.64,31.61,31.62,42400.0,23.432,23.4468,23.4246,23.432,42400.0
2008-05-16 15:40:00,31.63,31.65,31.62,31.62,179600.0,23.4394,23.4542,23.432,23.432,179600.0
2008-05-16 15:45:00,31.62,31.64,31.61,31.64,18900.0,23.432,23.4468,23.4246,23.4468,18900.0
2008-05-16 15:50:00,31.64,31.64,31.62,31.62,41600.0,23.4468,23.4468,23.432,23.432,41600.0
2008-05-16 15:55:00,31.63,31.64,31.61,31.61,59300.0,23.4394,23.4468,23.4246,23.4246,59300.0
2008-05-19 09:30:00,31.58,31.66,31.58,31.65,18100.0,23.4024,23.4616,23.4024,23.4542,18100.0
2008-05-19 09:35:00,31.65,31.66,31.55,31.55,45200.0,23.4542,23.4616,23.3801,23.3801,45200.0
2008-05-19 09:40:00,31.55,31.55,31.54,31.54,34000.0,23.3801,23.3801,23.3727,23.3727,34000.0
2008-05-19 09:45:00,31.55,31.62,31.55,31.62,10200.0,23.3801,23.432,23.3801,23.432,10200.0
2008-05-19 09:50:00,31.61,31.66,31.61,31.65,20600.0,23.4246,23.4616,23.4246,23.4542,20600.0
2008-05-19 09:55:00,31.65,31.65,31.63,31.63,9800.0,23.4542,23.4542,23.4394,23.4394,9800.0
2008-05-19 10:00:00,31.63,31.65,31.61,31.61,6000.0,23.4394,23.4542,23.4246,23.4246,6000.0
2008-05-19 10:05:00,31.61,31.66,31.61,31.66,10700.0,23.4246,23.4616,23.4246,23.4616,10700.0
2008-05-19 10:10:00,31.66,31.67,31.64,31.64,5200.0,23.4616,23.4691,23.4468,23.4468,5200.0
2008-05-19 10:15:00,31.64,31.65,31.63,31.63,4300.0,23.4468,23.4542,23.4394,23.4394,4300.0
2008-05-19 10:20:00,31.63,31.64,31.63,31.64,79100.0,23.4394,23.4468,23.4394,23.4468,79100.0
2008-05-19 10:25:00,31.64,31.66,31.63,31.66,50600.0,23.4468,23.4616,23.4394,23.4616,50600.0
2008-05-19 10:30:00,31.66,31.67,31.65,31.67,21800.0,23.4616,23.4691,23.4542,23.4691,21800.0
2008-05-19 10:35:00,31.67,31.71,31.67,31.71,13100.0,23.4691,23.4987,23.4691,23.4987,13100.0
2008-05-19 10:40:00,31.71,31.71,31.68,31.69,103000.0,23.4987,23.4987,23.4765,23.4839,103000.0
2008-05-19 10:45:00,31.68,31.69,31.68,31.68,3100.0,23.4765,23.4839,23.4765,23.4765,3100.0
2008-05-19 10:50:00,31.68,31.69,31.68,31.69,2300.0,23.4765,23.4839,23.4765,23.4839,2300.0
2008-05-19 10:55:00,31.69,31.71,31.69,31.7,4400.0,23.4839,23.4987,23.4839,23.4913,4400.0
2008-05-19 11:00:00,31.7,31.71,31.7,31.7,41700.0,23.4913,23.4987,23.4913,23.4913,41700.0
2008-05-19 11:05:00,31.71,31.72,31.69,31.7,23900.0,23.4987,23.5061,23.4839,23.4913,23900.0
2008-05-19 11:10:00,31.7,31.74,31.7,31.74,7500.0,23.4913,23.5209,23.4913,23.5209,7500.0
2008-05-19 11:15:00,31.73,31.79,31.73,31.79,16100.0,23.5135,23.558,23.5135,23.558,16100.0
2008-05-19 11:20:00,31.78,31.82,31.78,31.82,1800.0,23.5506,23.5802,23.5506,23.5802,1800.0
2008-05-19 11:25:00,31.81,31.83,31.81,31.81,39200.0,23.5728,23.5876,23.5728,23.5728,39200.0
2008-05-19 11:30:00,31.81,31.81,31.79,31.79,8400.0,23.5728,23.5728,23.558,23.558,8400.0
2008-05-19 11:35:00,31.79,31.8,31.78,31.8,15200.0,23.558,23.5654,23.5506,23.5654,15200.0
2008-05-19 11:40:00,31.8,31.82,31.79,31.81,10600.0,23.5654,23.5802,23.558,23.5728,10600.0
2008-05-19 11:45:00,31.81,31.82,31.8,31.81,19900.0,23.5728,23.5802,23.5654,23.5728,19900.0
2008-05-19 11:50:00,31.81,31.82,31.8,31.81,12000.0,23.5728,23.5802,23.5654,23.5728,12000.0
2008-05-19 11:55:00,31.81,31.82,31.8,31.81,12200.0,23.5728,23.5802,23.5654,23.5728,12200.0
2008-05-19 12:00:00,31.8,31.82,31.79,31.82,13700.0,23.5654,23.5802,23.558,23.5802,13700.0
2008-05-19 12:05:00,31.81,31.83,31.81,31.81,27100.0,23.5728,23.5876,23.5728,23.5728,27100.0
2008-05-19 12:10:00,31.81,31.82,31.81,31.82,36200.0,23.5728,23.5802,23.5728,23.5802,36200.0
2008-05-19 12:15:00,31.81,31.83,31.81,31.82,10400.0,23.5728,23.5876,23.5728,23.5802,10400.0
2008-05-19 12:20:00,31.82,31.83,31.81,31.82,6200.0,23.5802,23.5876,23.5728,23.5802,6200.0
2008-05-19 12:25:00,31.82,31.83,31.81,31.83,3800.0,23.5802,23.5876,23.5728,23.5876,3800.0
2008-05-19 12:30:00,31.82,31.85,31.82,31.84,51600.0,23.5802,23.6024,23.5802,23.595,51600.0
2008-05-19 12:35:00,31.84,31.85,31.83,31.83,3000.0,23.595,23.6024,23.5876,23.5876,3000.0
2008-05-19 12:40:00,31.83,31.83,31.82,31.82,8800.0,23.5876,23.5876,23.5802,23.5802,8800.0
2008-05-19 12:45:00,31.82,31.83,31.8,31.8,20400.0,23.5802,23.5876,23.5654,23.5654,20400.0
2008-05-19 12:50:00,31.8,31.81,31.79,31.8,3400.0,23.5654,23.5728,23.558,23.5654,3400.0
2008-05-19 12:55:00,31.79,31.8,31.79,31.8,9800.0,23.558,23.5654,23.558,23.5654,9800.0
2008-05-19 13:00:00,31.79,31.83,31.79,31.82,33000.0,23.558,23.5876,23.558,23.5802,33000.0
2008-05-19 13:05:00,31.82,31.83,31.82,31.83,5600.0,23.5802,23.5876,23.5802,23.5876,5600.0
2008-05-19 13:10:00,31.82,31.83,31.81,31.81,14100.0,23.5802,23.5876,23.5728,23.5728,14100.0
2008-05-19 13:15:00,31.8,31.82,31.79,31.82,13800.0,23.5654,23.5802,23.558,23.5802,13800.0
2008-05-19 13:20:00,31.81,31.82,31.81,31.82,4300.0,23.5728,23.5802,23.5728,23.5802,4300.0
2008-05-19 13:25:00,31.82,31.84,31.82,31.84,5000.0,23.5802,23.595,23.5802,23.595,5000.0
2008-05-19 13:30:00,31.84,31.85,31.82,31.82,33300.0,23.595,23.6024,23.5802,23.5802,33300.0
2008-05-19 13:35:00,31.82,31.82,31.82,31.82,2000.0,23.5802,23.5802,23.5802,23.5802,2000.0
2008-05-19 13:40:00,31.81,31.83,31.81,31.81,14000.0,23.5728,23.5876,23.5728,23.5728,14000.0
2008-05-19 13:45:00,31.81,31.83,31.81,31.83,4000.0,23.5728,23.5876,23.5728,23.5876,4000.0
2008-05-19 13:50:00,31.82,31.83,31.82,31.83,3100.0,23.5802,23.5876,23.5802,23.5876,3100.0
2008-05-19 13:55:00,31.83,31.83,31.82,31.82,13800.0,23.5876,23.5876,23.5802,23.5802,13800.0
2008-05-19 14:00:00,31.82,31.83,31.81,31.82,3900.0,23.5802,23.5876,23.5728,23.5802,3900.0
2008-05-19 14:05:00,31.81,31.83,31.81,31.82,4000.0,23.5728,23.5876,23.5728,23.5802,4000.0
2008-05-19 14:10:00,31.82,31.82,31.81,31.82,9800.0,23.5802,23.5802,23.5728,23.5802,9800.0
2008-05-19 14:15:00,31.82,31.83,31.72,31.75,107700.0,23.5802,23.5876,23.5061,23.5283,107700.0
2008-05-19 14:20:00,31.76,31.79,31.74,31.79,33300.0,23.5357,23.558,23.5209,23.558,33300.0
2008-05-19 14:25:00,31.78,31.78,31.74,31.76,65400.0,23.5506,23.5506,23.5209,23.5357,65400.0
2008-05-19 14:30:00,31.76,31.78,31.76,31.77,14300.0,23.5357,23.5506,23.5357,23.5432,14300.0
2008-05-19 14:35:00,31.76,31.8,31.76,31.8,13400.0,23.5357,23.5654,23.5357,23.5654,13400.0
2008-05-19 14:40:00,31.79,31.81,31.79,31.8,6600.0,23.558,23.5728,23.558,23.5654,6600.0
2008-05-19 14:45:00,31.79,31.8,31.78,31.78,21000.0,23.558,23.5654,23.5506,23.5506,21000.0
2008-05-19 14:50:00,31.78,31.83,31.78,31.83,11900.0,23.5506,23.5876,23.5506,23.5876,11900.0
2008-05-19 14:55:00,31.83,31.83,31.81,31.82,4300.0,23.5876,23.5876,23.5728,23.5802,4300.0
2008-05-19 15:00:00,31.82,31.82,31.79,31.79,7800.0,23.5802,23.5802,23.558,23.558,7800.0
2008-05-19 15:05:00,31.79,31.81,31.79,31.81,7000.0,23.558,23.5728,23.558,23.5728,7000.0
2008-05-19 15:10:00,31.81,31.83,31.81,31.81,13600.0,23.5728,23.5876,23.5728,23.5728,13600.0
2008-05-19 15:15:00,31.8,31.82,31.79,31.8,8800.0,23.5654,23.5802,23.558,23.5654,8800.0
2008-05-19 15:20:00,31.79,31.81,31.79,31.81,17400.0,23.558,23.5728,23.558,23.5728,17400.0
2008-05-19 15:25:00,31.8,31.8,31.79,31.79,13400.0,23.5654,23.5654,23.558,23.558,13400.0
2008-05-19 15:30:00,31.79,31.79,31.72,31.75,19600.0,23.558,23.558,23.5061,23.5283,19600.0
2008-05-19 15:35:00,31.75,31.75,31.7,31.71,41500.0,23.5283,23.5283,23.4913,23.4987,41500.0
2008-05-19 15:40:00,31.71,31.74,31.7,31.74,45200.0,23.4987,23.5209,23.4913,23.5209,45200.0
2008-05-19 15:45:00,31.74,31.75,31.73,31.74,65900.0,23.5209,23.5283,23.5135,23.5209,65900.0
2008-05-19 15:50:00,31.74,31.76,31.73,31.75,33000.0,23.5209,23.5357,23.5135,23.5283,33000.0
2008-05-19 15:55:00,31.75,31.77,31.73,31.76,77800.0,23.5283,23.5432,23.5135,23.5357,77800.0
2008-05-20 09:30:00,31.67,31.82,31.67,31.81,7200.0,23.4691,23.5802,23.4691,23.5728,7200.0
2008-05-20 09:35:00,31.8,31.81,31.77,31.79,17800.0,23.5654,23.5728,23.5432,23.558,17800.0
2008-05-20 09:40:00,31.79,31.83,31.78,31.83,5400.0,23.558,23.5876,23.5506,23.5876,5400.0
2008-05-20 09:45:00,31.82,31.86,31.82,31.84,5200.0,23.5802,23.6099,23.5802,23.595,5200.0
2008-05-20 09:50:00,31.83,31.84,31.81,31.82,13300.0,23.5876,23.595,23.5728,23.5802,13300.0
2008-05-20 09:55:00,31.83,31.86,31.76,31.85,33800.0,23.5876,23.6099,23.5357,23.6024,33800.0
2008-05-20 10:00:00,31.84,31.89,31.83,31.89,39200.0,23.595,23.6321,23.5876,23.6321,39200.0
2008-05-20 10:05:00,31.9,31.92,31.89,31.92,6700.0,23.6395,23.6543,23.6321,23.6543,6700.0
2008-05-20 10:10:00,31.91,31.91,31.88,31.91,14900.0,23.6469,23.6469,23.6247,23.6469,14900.0
2008-05-20 10:15:00,31.92,31.94,31.91,31.94,7200.0,23.6543,23.6691,23.6469,23.6691,7200.0
2008-05-20 10:20:00,31.95,31.96,31.94,31.96,16100.0,23.6765,23.684,23.6691,23.684,16100.0
2008-05-20 10:25:00,31.96,31.97,31.95,31.96,6100.0,23.684,23.6914,23.6765,23.684,6100.0
2008-05-20 10:30:00,31.96,31.97,31.92,31.92,88700.0,23.684,23.6914,23.6543,23.6543,88700.0
2008-05-20 10:35:00,31.91,31.91,31.88,31.89,30500.0,23.6469,23.6469,23.6247,23.6321,30500.0
2008-05-20 10:40:00,31.89,31.9,31.87,31.9,45600.0,23.6321,23.6395,23.6173,23.6395,45600.0
2008-05-20 10:45:00,31.9,31.91,31.89,31.91,4200.0,23.6395,23.6469,23.6321,23.6469,4200.0
2008-05-20 10:50:00,31.91,31.92,31.89,31.89,5000.0,23.6469,23.6543,23.6321,23.6321,5000.0
2008-05-20 10:55:00,31.89,31.94,31.89,31.93,4700.0,23.6321,23.6691,23.6321,23.6617,4700.0
2008-05-20 11:00:00,31.94,31.95,31.9,31.91,16600.0,23.6691,23.6765,23.6395,23.6469,16600.0
2008-05-20 11:05:00,31.9,31.92,31.87,31.87,26300.0,23.6395,23.6543,23.6173,23.6173,26300.0
2008-05-20 11:10:00,31.88,31.9,31.87,31.89,10100.0,23.6247,23.6395,23.6173,23.6321,10100.0
2008-05-20 11:15:00,31.89,31.9,31.88,31.88,5200.0,23.6321,23.6395,23.6247,23.6247,5200.0
2008-05-20 11:20:00,31.87,31.89,31.87,31.88,6300.0,23.6173,23.6321,23.6173,23.6247,6300.0
2008-05-20 11:25:00,31.87,31.88,31.87,31.87,7200.0,23.6173,23.6247,23.6173,23.6173,7200.0
2008-05-20 11:30:00,31.87,31.88,31.86,31.88,5500.0,23.6173,23.6247,23.6099,23.6247,5500.0
2008-05-20 11:35:00,31.87,31.87,31.83,31.84,19800.0,23.6173,23.6173,23.5876,23.595,19800.0
2008-05-20 11:40:00,31.83,31.83,31.81,31.81,9200.0,23.5876,23.5876,23.5728,23.5728,9200.0
2008-05-20 11:45:00,31.82,31.82,31.79,31.8,7600.0,23.5802,23.5802,23.558,23.5654,7600.0
2008-05-20 11:50:00,31.79,31.79,31.76,31.77,14400.0,23.558,23.558,23.5357,23.5432,14400.0
2008-05-20 11:55:00,31.78,31.79,31.77,31.79,11200.0,23.5506,23.558,23.5432,23.558,11200.0
2008-05-20 12:00:00,31.79,31.79,31.78,31.79,1300.0,23.558,23.558,23.5506,23.558,1300.0
2008-05-20 12:05:00,31.79,31.8,31.79,31.79,5100.0,23.558,23.5654,23.558,23.558,5100.0
2008-05-20 12:10:00,31.79,31.79,31.78,31.78,4000.0,23.558,23.558,23.5506,23.5506,4000.0
2008-05-20 12:15:00,31.77,31.78,31.76,31.77,11700.0,23.5432,23.5506,23.5357,23.5432,11700.0
2008-05-20 12:20:00,31.77,31.81,31.77,31.8,5400.0,23.5432,23.5728,23.5432,23.5654,5400.0
2008-05-20 12:25:00,31.8,31.8,31.79,31.79,5800.0,23.5654,23.5654,23.558,23.558,5800.0
2008-05-20 12:30:00,31.8,31.8,31.8,31.8,6700.0,23.5654,23.5654,23.5654,23.5654,6700.0
2008-05-20 12:35:00,31.8,31.82,31.8,31.82,4000.0,23.5654,23.5802,23.5654,23.5802,4000.0
2008-05-20 12:40:00,31.81,31.81,31.78,31.79,11800.0,23.5728,23.5728,23.5506,23.558,11800.0
2008-05-20 12:45:00,31.79,31.79,31.78,31.78,2800.0,23.558,23.558,23.5506,23.5506,2800.0
2008-05-20 12:50:00,31.79,31.79,31.78,31.78,3900.0,23.558,23.558,23.5506,23.5506,3900.0
2008-05-20 12:55:00,31.77,31.77,31.76,31.77,3700.0,23.5432,23.5432,23.5357,23.5432,3700.0
2008-05-20 13:00:00,31.76,31.77,31.76,31.77,4000.0,23.5357,23.5432,23.5357,23.5432,4000.0
2008-05-20 13:05:00,31.77,31.79,31.77,31.77,6900.0,23.5432,23.558,23.5432,23.5432,6900.0
2008-05-20 13:10:00,31.78,31.8,31.77,31.79,5700.0,23.5506,23.5654,23.5432,23.558,5700.0
2008-05-20 13:15:00,31.79,31.79,31.79,31.79,5400.0,23.558,23.558,23.558,23.558,5400.0
2008-05-20 13:20:00,31.79,31.79,31.75,31.77,13500.0,23.558,23.558,23.5283,23.5432,13500.0
2008-05-20 13:25:00,31.77,31.79,31.77,31.78,7000.0,23.5432,23.558,23.5432,23.5506,7000.0
2008-05-20 13:30:00,31.78,31.78,31.74,31.75,10800.0,23.5506,23.5506,23.5209,23.5283,10800.0
2008-05-20 13:35:00,31.76,31.76,31.73,31.73,9000.0,23.5357,23.5357,23.5135,23.5135,9000.0
2008-05-20 13:40:00,31.73,31.75,31.72,31.75,23000.0,23.5135,23.5283,23.5061,23.5283,23000.0
2008-05-20 13:45:00,31.74,31.78,31.74,31.77,18100.0,23.5209,23.5506,23.5209,23.5432,18100.0
2008-05-20 13:50:00,31.77,31.79,31.76,31.76,12900.0,23.5432,23.558,23.5357,23.5357,12900.0
2008-05-20 13:55:00,31.75,31.75,31.69,31.69,9400.0,23.5283,23.5283,23.4839,23.4839,9400.0
2008-05-20 14:00:00,31.7,31.72,31.7,31.71,8800.0,23.4913,23.5061,23.4913,23.4987,8800.0
2008-05-20 14:05:00,31.7,31.71,31.67,31.67,29100.0,23.4913,23.4987,23.4691,23.4691,29100.0
2008-05-20 14:10:00,31.67,31.68,31.67,31.68,5700.0,23.4691,23.4765,23.4691,23.4765,5700.0
2008-05-20 14:15:00,31.67,31.67,31.65,31.65,13500.0,23.4691,23.4691,23.4542,23.4542,13500.0
2008-05-20 14:20:00,31.66,31.68,31.66,31.67,8300.0,23.4616,23.4765,23.4616,23.4691,8300.0
2008-05-20 14:25:00,31.67,31.67,31.66,31.67,4400.0,23.4691,23.4691,23.4616,23.4691,4400.0
2008-05-20 14:30:00,31.67,31.7,31.66,31.7,4800.0,23.4691,23.4913,23.4616,23.4913,4800.0
2008-05-20 14:35:00,31.7,31.71,31.7,31.71,261300.0,23.4913,23.4987,23.4913,23.4987,261300.0
2008-05-20 14:40:00,31.71,31.72,31.69,31.69,45700.0,23.4987,23.5061,23.4839,23.4839,45700.0
2008-05-20 14:45:00,31.69,31.69,31.67,31.67,4100.0,23.4839,23.4839,23.4691,23.4691,4100.0
2008-05-20 14:50:00,31.67,31.71,31.67,31.7,13500.0,23.4691,23.4987,23.4691,23.4913,13500.0
2008-05-20 14:55:00,31.69,31.71,31.67,31.67,9200.0,23.4839,23.4987,23.4691,23.4691,9200.0
2008-05-20 15:00:00,31.67,31.7,31.66,31.7,35700.0,23.4691,23.4913,23.4616,23.4913,35700.0
2008-05-20 15:05:00,31.7,31.72,31.7,31.71,31900.0,23.4913,23.5061,23.4913,23.4987,31900.0
2008-05-20 15:10:00,31.7,31.72,31.7,31.71,51500.0,23.4913,23.5061,23.4913,23.4987,51500.0
2008-05-20 15:15:00,31.7,31.73,31.69,31.73,12700.0,23.4913,23.5135,23.4839,23.5135,12700.0
2008-05-20 15:20:00,31.74,31.74,31.71,31.72,14500.0,23.5209,23.5209,23.4987,23.5061,14500.0
2008-05-20 15:25:00,31.72,31.74,31.72,31.73,42800.0,23.5061,23.5209,23.5061,23.5135,42800.0
2008-05-20 15:30:00,31.72,31.73,31.68,31.68,36000.0,23.5061,23.5135,23.4765,23.4765,36000.0
2008-05-20 15:35:00,31.69,31.69,31.68,31.68,9500.0,23.4839,23.4839,23.4765,23.4765,9500.0
2008-05-20 15:40:00,31.68,31.71,31.68,31.71,16100.0,23.4765,23.4987,23.4765,23.4987,16100.0
2008-05-20 15:45:00,31.72,31.76,31.72,31.75,120700.0,23.5061,23.5357,23.5061,23.5283,120700.0
2008-05-20 15:50:00,31.75,31.77,31.75,31.76,51900.0,23.5283,23.5432,23.5283,23.5357,51900.0
2008-05-20 15:55:00,31.75,31.76,31.72,31.75,122800.0,23.5283,23.5357,23.5061,23.5283,122800.0
2008-05-21 09:30:00,31.91,31.91,31.8,31.86,19100.0,23.6469,23.6469,23.5654,23.6099,19100.0
2008-05-21 09:35:00,31.87,31.91,31.87,31.91,33600.0,23.6173,23.6469,23.6173,23.6469,33600.0
2008-05-21 09:40:00,31.92,31.92,31.91,31.91,10100.0,23.6543,23.6543,23.6469,23.6469,10100.0
2008-05-21 09:45:00,31.91,31.93,31.91,31.93,14000.0,23.6469,23.6617,23.6469,23.6617,14000.0
2008-05-21 09:50:00,31.93,31.94,31.91,31.92,22900.0,23.6617,23.6691,23.6469,23.6543,22900.0
2008-05-21 09:55:00,31.92,31.93,31.91,31.91,22300.0,23.6543,23.6617,23.6469,23.6469,22300.0
2008-05-21 10:00:00,31.9,31.9,31.86,31.88,19700.0,23.6395,23.6395,23.6099,23.6247,19700.0
2008-05-21 10:05:00,31.88,31.9,31.88,31.88,57600.0,23.6247,23.6395,23.6247,23.6247,57600.0
2008-05-21 10:10:00,31.88,31.92,31.88,31.92,16200.0,23.6247,23.6543,23.6247,23.6543,16200.0
2008-05-21 10:15:00,31.91,31.91,31.89,31.91,44500.0,23.6469,23.6469,23.6321,23.6469,44500.0
2008-05-21 10:20:00,31.93,31.98,31.93,31.98,30000.0,23.6617,23.6988,23.6617,23.6988,30000.0
2008-05-21 10:25:00,31.99,32.02,31.99,32.01,86100.0,23.7062,23.7284,23.7062,23.721,86100.0
2008-05-21 10:30:00,32.0,32.0,31.9,31.93,38700.0,23.7136,23.7136,23.6395,23.6617,38700.0
2008-05-21 10:35:00,31.93,31.94,31.9,31.94,76500.0,23.6617,23.6691,23.6395,23.6691,76500.0
2008-05-21 10:40:00,31.94,31.99,31.94,31.98,48000.0,23.6691,23.7062,23.6691,23.6988,48000.0
2008-05-21 10:45:00,31.98,31.98,31.93,31.93,28600.0,23.6988,23.6988,23.6617,23.6617,28600.0
2008-05-21 10:50:00,31.93,31.93,31.87,31.87,2800.0,23.6617,23.6617,23.6173,23.6173,2800.0
2008-05-21 10:55:00,31.87,31.89,31.85,31.86,111900.0,23.6173,23.6321,23.6024,23.6099,111900.0
2008-05-21 11:00:00,31.86,31.87,31.84,31.86,35500.0,23.6099,23.6173,23.595,23.6099,35500.0
2008-05-21 11:05:00,31.86,31.86,31.83,31.83,35400.0,23.6099,23.6099,23.5876,23.5876,35400.0
2008-05-21 11:10:00,31.84,31.89,31.84,31.89,4300.0,23.595,23.6321,23.595,23.6321,4300.0
2008-05-21 11:15:00,31.9,31.9,31.86,31.86,33500.0,23.6395,23.6395,23.6099,23.6099,33500.0
2008-05-21 11:20:00,31.86,31.87,31.84,31.85,141900.0,23.6099,23.6173,23.595,23.6024,141900.0
2008-05-21 11:25:00,31.85,31.87,31.85,31.86,8600.0,23.6024,23.6173,23.6024,23.6099,8600.0
2008-05-21 11:30:00,31.85,31.85,31.85,31.85,32800.0,23.6024,23.6024,23.6024,23.6024,32800.0
2008-05-21 11:35:00,31.85,31.86,31.85,31.85,3000.0,23.6024,23.6099,23.6024,23.6024,3000.0
2008-05-21 11:40:00,31.85,31.85,31.82,31.83,85800.0,23.6024,23.6024,23.5802,23.5876,85800.0
2008-05-21 11:45:00,31.83,31.85,31.83,31.85,3700.0,23.5876,23.6024,23.5876,23.6024,3700.0
2008-05-21 11:50:00,31.84,31.86,31.84,31.85,7300.0,23.595,23.6099,23.595,23.6024,7300.0
2008-05-21 11:55:00,31.85,31.86,31.84,31.84,2400.0,23.6024,23.6099,23.595,23.595,2400.0
2008-05-21 12:00:00,31.84,31.85,31.84,31.85,3100.0,23.595,23.6024,23.595,23.6024,3100.0
2008-05-21 12:05:00,31.85,31.85,31.84,31.85,11100.0,23.6024,23.6024,23.595,23.6024,11100.0
2008-05-21 12:10:00,31.86,31.86,31.85,31.85,19400.0,23.6099,23.6099,23.6024,23.6024,19400.0
2008-05-21 12:15:00,31.85,31.86,31.84,31.86,4100.0,23.6024,23.6099,23.595,23.6099,4100.0
2008-05-21 12:20:00,31.87,31.88,31.86,31.86,10400.0,23.6173,23.6247,23.6099,23.6099,10400.0
2008-05-21 12:25:00,31.87,31.88,31.86,31.87,18300.0,23.6173,23.6247,23.6099,23.6173,18300.0
2008-05-21 12:30:00,31.87,31.87,31.87,31.87,3200.0,23.6173,23.6173,23.6173,23.6173,3200.0
2008-05-21 12:35:00,31.86,31.86,31.85,31.86,5000.0,23.6099,23.6099,23.6024,23.6099,5000.0
2008-05-21 12:40:00,31.86,31.91,31.86,31.91,6200.0,23.6099,23.6469,23.6099,23.6469,6200.0
2008-05-21 12:45:00,31.91,31.92,31.9,31.91,4400.0,23.6469,23.6543,23.6395,23.6469,4400.0
2008-05-21 12:50:00,31.91,31.91,31.84,31.85,6300.0,23.6469,23.6469,23.595,23.6024,6300.0
2008-05-21 12:55:00,31.85,31.86,31.85,31.86,6600.0,23.6024,23.6099,23.6024,23.6099,6600.0
2008-05-21 13:00:00,31.86,31.86,31.84,31.84,5000.0,23.6099,23.6099,23.595,23.595,5000.0
2008-05-21 13:05:00,31.83,31.83,31.81,31.81,5500.0,23.5876,23.5876,23.5728,23.5728,5500.0
2008-05-21 13:10:00,31.81,31.83,31.81,31.83,3300.0,23.5728,23.5876,23.5728,23.5876,3300.0
2008-05-21 13:15:00,31.82,31.84,31.82,31.83,2800.0,23.5802,23.595,23.5802,23.5876,2800.0
2008-05-21 13:20:00,31.83,31.84,31.83,31.83,7400.0,23.5876,23.595,23.5876,23.5876,7400.0
2008-05-21 13:25:00,31.82,31.82,31.82,31.82,2200.0,23.5802,23.5802,23.5802,23.5802,2200.0
2008-05-21 13:30:00,31.81,31.87,31.81,31.87,7100.0,23.5728,23.6173,23.5728,23.6173,7100.0
2008-05-21 13:35:00,31.87,31.9,31.87,31.9,18500.0,23.6173,23.6395,23.6173,23.6395,18500.0
2008-05-21 13:40:00,31.89,31.91,31.89,31.89,5800.0,23.6321,23.6469,23.6321,23.6321,5800.0
2008-05-21 13:45:00,31.89,31.9,31.89,31.89,7000.0,23.6321,23.6395,23.6321,23.6321,7000.0
2008-05-21 13:50:00,31.88,31.88,31.85,31.86,4900.0,23.6247,23.6247,23.6024,23.6099,4900.0
2008-05-21 13:55:00,31.87,31.87,31.83,31.85,14900.0,23.6173,23.6173,23.5876,23.6024,14900.0
2008-05-21 14:00:00,31.85,31.85,31.76,31.78,25300.0,23.6024,23.6024,23.5357,23.5506,25300.0
2008-05-21 14:05:00,31.78,31.79,31.68,31.68,15200.0,23.5506,23.558,23.4765,23.4765,15200.0
2008-05-21 14:10:00,31.68,31.7,31.66,31.7,23500.0,23.4765,23.4913,23.4616,23.4913,23500.0
2008-05-21 14:15:00,31.7,31.7,31.66,31.67,15200.0,23.4913,23.4913,23.4616,23.4691,15200.0
2008-05-21 14:20:00,31.67,31.68,31.66,31.67,5900.0,23.4691,23.4765,23.4616,23.4691,5900.0
2008-05-21 14:25:00,31.66,31.66,31.62,31.65,6800.0,23.4616,23.4616,23.432,23.4542,6800.0
2008-05-21 14:30:00,31.65,31.66,31.63,31.63,16900.0,23.4542,23.4616,23.4394,23.4394,16900.0
2008-05-21 14:35:00,31.63,31.69,31.63,31.66,33900.0,23.4394,23.4839,23.4394,23.4616,33900.0
2008-05-21 14:40:00,31.66,31.67,31.62,31.63,13200.0,23.4616,23.4691,23.432,23.4394,13200.0
2008-05-21 14:45:00,31.63,31.65,31.58,31.59,10900.0,23.4394,23.4542,23.4024,23.4098,10900.0
2008-05-21 14:50:00,31.59,31.66,31.59,31.66,13000.0,23.4098,23.4616,23.4098,23.4616,13000.0
2008-05-21 14:55:00,31.66,31.66,31.63,31.66,11000.0,23.4616,23.4616,23.4394,23.4616,11000.0
2008-05-21 15:00:00,31.66,31.66,31.63,31.63,11900.0,23.4616,23.4616,23.4394,23.4394,11900.0
2008-05-21 15:05:00,31.63,31.64,31.61,31.64,16400.0,23.4394,23.4468,23.4246,23.4468,16400.0
2008-05-21 15:10:00,31.64,31.66,31.63,31.66,13100.0,23.4468,23.4616,23.4394,23.4616,13100.0
2008-05-21 15:15:00,31.65,31.65,31.62,31.62,15800.0,23.4542,23.4542,23.432,23.432,15800.0
2008-05-21 15:20:00,31.63,31.64,31.62,31.63,20400.0,23.4394,23.4468,23.432,23.4394,20400.0
2008-05-21 15:25:00,31.62,31.64,31.61,31.64,62500.0,23.432,23.4468,23.4246,23.4468,62500.0
2008-05-21 15:30:00,31.63,31.65,31.62,31.65,17200.0,23.4394,23.4542,23.432,23.4542,17200.0
2008-05-21 15:35:00,31.66,31.66,31.62,31.63,23900.0,23.4616,23.4616,23.432,23.4394,23900.0
2008-05-21 15:40:00,31.63,31.63,31.55,31.56,45600.0,23.4394,23.4394,23.3801,23.3875,45600.0
2008-05-21 15:45:00,31.57,31.62,31.56,31.59,107900.0,23.3949,23.432,23.3875,23.4098,107900.0
2008-05-21 15:50:00,31.58,31.59,31.53,31.53,109000.0,23.4024,23.4098,23.3653,23.3653,109000.0
2008-05-21 15:55:00,31.53,31.64,31.5,31.58,120700.0,23.3653,23.4468,23.3431,23.4024,120700.0
2008-05-22 09:30:00,31.5,31.57,31.46,31.56,35900.0,23.3431,23.3949,23.3134,23.3875,35900.0
2008-05-22 09:35:00,31.57,31.6,31.57,31.57,17400.0,23.3949,23.4172,23.3949,23.3949,17400.0
2008-05-22 09:40:00,31.57,31.59,31.56,31.56,3900.0,23.3949,23.4098,23.3875,23.3875,3900.0
2008-05-22 09:45:00,31.54,31.54,31.52,31.53,24600.0,23.3727,23.3727,23.3579,23.3653,24600.0
2008-05-22 09:50:00,31.52,31.57,31.52,31.57,5300.0,23.3579,23.3949,23.3579,23.3949,5300.0
2008-05-22 09:55:00,31.58,31.59,31.56,31.56,8800.0,23.4024,23.4098,23.3875,23.3875,8800.0
2008-05-22 10:00:00,31.57,31.63,31.57,31.62,25200.0,23.3949,23.4394,23.3949,23.432,25200.0
2008-05-22 10:05:00,31.64,31.65,31.62,31.62,6900.0,23.4468,23.4542,23.432,23.432,6900.0
2008-05-22 10:10:00,31.63,31.64,31.61,31.62,7000.0,23.4394,23.4468,23.4246,23.432,7000.0
2008-05-22 10:15:00,31.62,31.62,31.57,31.58,9100.0,23.432,23.432,23.3949,23.4024,9100.0
2008-05-22 10:20:00,31.59,31.63,31.59,31.63,6700.0,23.4098,23.4394,23.4098,23.4394,6700.0
2008-05-22 10:25:00,31.62,31.64,31.62,31.64,4500.0,23.432,23.4468,23.432,23.4468,4500.0
2008-05-22 10:30:00,31.66,31.7,31.65,31.65,17100.0,23.4616,23.4913,23.4542,23.4542,17100.0
2008-05-22 10:35:00,31.64,31.65,31.63,31.65,25300.0,23.4468,23.4542,23.4394,23.4542,25300.0
2008-05-22 10:40:00,31.65,31.65,31.6,31.6,10200.0,23.4542,23.4542,23.4172,23.4172,10200.0
2008-05-22 10:45:00,31.61,31.62,31.58,31.6,5900.0,23.4246,23.432,23.4024,23.4172,5900.0
2008-05-22 10:50:00,31.6,31.6,31.58,31.59,3500.0,23.4172,23.4172,23.4024,23.4098,3500.0
2008-05-22 10:55:00,31.58,31.62,31.58,31.61,5000.0,23.4024,23.432,23.4024,23.4246,5000.0
2008-05-22 11:00:00,31.62,31.64,31.61,31.63,8900.0,23.432,23.4468,23.4246,23.4394,8900.0
2008-05-22 11:05:00,31.64,31.65,31.64,31.65,4900.0,23.4468,23.4542,23.4468,23.4542,4900.0
2008-05-22 11:10:00,31.66,31.71,31.66,31.69,12900.0,23.4616,23.4987,23.4616,23.4839,12900.0
2008-05-22 11:15:00,31.68,31.68,31.67,31.68,6400.0,23.4765,23.4765,23.4691,23.4765,6400.0
2008-05-22 11:20:00,31.68,31.72,31.68,31.72,5100.0,23.4765,23.5061,23.4765,23.5061,5100.0
2008-05-22 11:25:00,31.71,31.72,31.7,31.7,2700.0,23.4987,23.5061,23.4913,23.4913,2700.0
2008-05-22 11:30:00,31.7,31.7,31.67,31.68,4700.0,23.4913,23.4913,23.4691,23.4765,4700.0
2008-05-22 11:35:00,31.68,31.68,31.67,31.67,2400.0,23.4765,23.4765,23.4691,23.4691,2400.0
2008-05-22 11:40:00,31.67,31.68,31.66,31.66,7700.0,23.4691,23.4765,23.4616,23.4616,7700.0
2008-05-22 11:45:00,31.66,31.67,31.65,31.66,12800.0,23.4616,23.4691,23.4542,23.4616,12800.0
2008-05-22 11:50:00,31.66,31.69,31.66,31.68,31300.0,23.4616,23.4839,23.4616,23.4765,31300.0
2008-05-22 11:55:00,31.69,31.71,31.69,31.71,5200.0,23.4839,23.4987,23.4839,23.4987,5200.0
2008-05-22 12:00:00,31.71,31.72,31.71,31.71,3900.0,23.4987,23.5061,23.4987,23.4987,3900.0
2008-05-22 12:05:00,31.71,31.71,31.71,31.71,2500.0,23.4987,23.4987,23.4987,23.4987,2500.0
2008-05-22 12:10:00,31.7,31.74,31.7,31.73,15300.0,23.4913,23.5209,23.4913,23.5135,15300.0
2008-05-22 12:15:00,31.74,31.75,31.72,31.73,9100.0,23.5209,23.5283,23.5061,23.5135,9100.0
2008-05-22 12:20:00,31.73,31.75,31.73,31.74,13400.0,23.5135,23.5283,23.5135,23.5209,13400.0
2008-05-22 12:25:00,31.74,31.76,31.74,31.76,5000.0,23.5209,23.5357,23.5209,23.5357,5000.0
2008-05-22 12:30:00,31.75,31.76,31.74,31.74,3700.0,23.5283,23.5357,23.5209,23.5209,3700.0
2008-05-22 12:35:00,31.74,31.76,31.73,31.76,2600.0,23.5209,23.5357,23.5135,23.5357,2600.0
2008-05-22 12:40:00,31.76,31.78,31.75,31.78,4200.0,23.5357,23.5506,23.5283,23.5506,4200.0
2008-05-22 12:45:00,31.79,31.8,31.79,31.8,1800.0,23.558,23.5654,23.558,23.5654,1800.0
2008-05-22 12:50:00,31.8,31.81,31.8,31.8,3500.0,23.5654,23.5728,23.5654,23.5654,3500.0
2008-05-22 12:55:00,31.81,31.83,31.81,31.82,4800.0,23.5728,23.5876,23.5728,23.5802,4800.0
2008-05-22 13:00:00,31.83,31.84,31.82,31.82,6100.0,23.5876,23.595,23.5802,23.5802,6100.0
2008-05-22 13:05:00,31.82,31.82,31.79,31.8,4900.0,23.5802,23.5802,23.558,23.5654,4900.0
2008-05-22 13:10:00,31.8,31.8,31.78,31.78,5300.0,23.5654,23.5654,23.5506,23.5506,5300.0
2008-05-22 13:15:00,31.78,31.8,31.77,31.78,5200.0,23.5506,23.5654,23.5432,23.5506,5200.0
2008-05-22 13:20:00,31.78,31.8,31.78,31.79,16100.0,23.5506,23.5654,23.5506,23.558,16100.0
2008-05-22 13:25:00,31.8,31.8,31.8,31.8,2100.0,23.5654,23.5654,23.5654,23.5654,2100.0
2008-05-22 13:30:00,31.79,31.79,31.77,31.78,41800.0,23.558,23.558,23.5432,23.5506,41800.0
2008-05-22 13:35:00,31.78,31.8,31.78,31.79,3700.0,23.5506,23.5654,23.5506,23.558,3700.0
2008-05-22 13:40:00,31.8,31.83,31.8,31.83,16200.0,23.5654,23.5876,23.5654,23.5876,16200.0
2008-05-22 13:45:00,31.82,31.84,31.82,31.84,2400.0,23.5802,23.595,23.5802,23.595,2400.0
2008-05-22 13:50:00,31.84,31.85,31.81,31.82,13500.0,23.595,23.6024,23.5728,23.5802,13500.0
2008-05-22 13:55:00,31.83,31.83,31.82,31.82,2900.0,23.5876,23.5876,23.5802,23.5802,2900.0
2008-05-22 14:00:00,31.82,31.85,31.82,31.84,8900.0,23.5802,23.6024,23.5802,23.595,8900.0
2008-05-22 14:05:00,31.86,31.89,31.84,31.85,10300.0,23.6099,23.6321,23.595,23.6024,10300.0
2008-05-22 14:10:00,31.86,31.86,31.83,31.84,12600.0,23.6099,23.6099,23.5876,23.595,12600.0
2008-05-22 14:15:00,31.84,31.85,31.82,31.82,13500.0,23.595,23.6024,23.5802,23.5802,13500.0
2008-05-22 14:20:00,31.83,31.84,31.82,31.84,8600.0,23.5876,23.595,23.5802,23.595,8600.0
2008-05-22 14:25:00,31.83,31.86,31.82,31.83,18600.0,23.5876,23.6099,23.5802,23.5876,18600.0
2008-05-22 14:30:00,31.83,31.84,31.81,31.83,10400.0,23.5876,23.595,23.5728,23.5876,10400.0
2008-05-22 14:35:00,31.84,31.86,31.84,31.85,10200.0,23.595,23.6099,23.595,23.6024,10200.0
2008-05-22 14:40:00,31.85,31.85,31.83,31.84,8700.0,23.6024,23.6024,23.5876,23.595,8700.0
2008-05-22 14:45:00,31.84,31.85,31.83,31.84,18200.0,23.595,23.6024,23.5876,23.595,18200.0
2008-05-22 14:50:00,31.85,31.87,31.83,31.85,15800.0,23.6024,23.6173,23.5876,23.6024,15800.0
2008-05-22 14:55:00,31.86,31.86,31.83,31.84,11500.0,23.6099,23.6099,23.5876,23.595,11500.0
2008-05-22 15:00:00,31.84,31.87,31.84,31.86,8200.0,23.595,23.6173,23.595,23.6099,8200.0
2008-05-22 15:05:00,31.85,31.86,31.84,31.86,10900.0,23.6024,23.6099,23.595,23.6099,10900.0
2008-05-22 15:10:00,31.85,31.85,31.83,31.83,13600.0,23.6024,23.6024,23.5876,23.5876,13600.0
2008-05-22 15:15:00,31.83,31.84,31.82,31.84,8700.0,23.5876,23.595,23.5802,23.595,8700.0
2008-05-22 15:20:00,31.83,31.84,31.8,31.81,16400.0,23.5876,23.595,23.5654,23.5728,16400.0
2008-05-22 15:25:00,31.8,31.82,31.77,31.77,10300.0,23.5654,23.5802,23.5432,23.5432,10300.0
2008-05-22 15:30:00,31.78,31.79,31.77,31.78,20400.0,23.5506,23.558,23.5432,23.5506,20400.0
2008-05-22 15:35:00,31.78,31.78,31.75,31.77,15700.0,23.5506,23.5506,23.5283,23.5432,15700.0
2008-05-22 15:40:00,31.78,31.8,31.75,31.76,15800.0,23.5506,23.5654,23.5283,23.5357,15800.0
2008-05-22 15:45:00,31.76,31.79,31.75,31.79,23500.0,23.5357,23.558,23.5283,23.558,23500.0
2008-05-22 15:50:00,31.79,31.8,31.77,31.78,36600.0,23.558,23.5654,23.5432,23.5506,36600.0
2008-05-22 15:55:00,31.78,31.8,31.77,31.78,91000.0,23.5506,23.5654,23.5432,23.5506,91000.0
2008-05-23 09:30:00,31.59,31.66,31.59,31.66,22600.0,23.4098,23.4616,23.4098,23.4616,22600.0
2008-05-23 09:35:00,31.65,31.65,31.59,31.62,38300.0,23.4542,23.4542,23.4098,23.432,38300.0
2008-05-23 09:40:00,31.62,31.62,31.57,31.61,3900.0,23.432,23.432,23.3949,23.4246,3900.0
2008-05-23 09:45:00,31.61,31.61,31.54,31.54,6700.0,23.4246,23.4246,23.3727,23.3727,6700.0
2008-05-23 09:50:00,31.53,31.54,31.48,31.51,5900.0,23.3653,23.3727,23.3283,23.3505,5900.0
2008-05-23 09:55:00,31.51,31.56,31.51,31.56,4900.0,23.3505,23.3875,23.3505,23.3875,4900.0
2008-05-23 10:00:00,31.57,31.64,31.57,31.64,9100.0,23.3949,23.4468,23.3949,23.4468,9100.0
2008-05-23 10:05:00,31.65,31.67,31.65,31.65,16300.0,23.4542,23.4691,23.4542,23.4542,16300.0
2008-05-23 10:10:00,31.65,31.65,31.6,31.61,6900.0,23.4542,23.4542,23.4172,23.4246,6900.0
2008-05-23 10:15:00,31.62,31.63,31.61,31.63,6700.0,23.432,23.4394,23.4246,23.4394,6700.0
2008-05-23 10:20:00,31.64,31.65,31.63,31.63,8400.0,23.4468,23.4542,23.4394,23.4394,8400.0
2008-05-23 10:25:00,31.62,31.62,31.6,31.6,4200.0,23.432,23.432,23.4172,23.4172,4200.0
2008-05-23 10:30:00,31.59,31.6,31.57,31.59,28500.0,23.4098,23.4172,23.3949,23.4098,28500.0
2008-05-23 10:35:00,31.58,31.58,31.53,31.53,6300.0,23.4024,23.4024,23.3653,23.3653,6300.0
2008-05-23 10:40:00,31.55,31.57,31.55,31.57,19100.0,23.3801,23.3949,23.3801,23.3949,19100.0
2008-05-23 10:45:00,31.56,31.57,31.55,31.55,1600.0,23.3875,23.3949,23.3801,23.3801,1600.0
2008-05-23 10:50:00,31.57,31.57,31.56,31.56,900.0,23.3949,23.3949,23.3875,23.3875,900.0
2008-05-23 10:55:00,31.55,31.58,31.55,31.58,4900.0,23.3801,23.4024,23.3801,23.4024,4900.0
2008-05-23 11:00:00,31.58,31.58,31.57,31.57,1300.0,23.4024,23.4024,23.3949,23.3949,1300.0
2008-05-23 11:05:00,31.58,31.6,31.58,31.58,116000.0,23.4024,23.4172,23.4024,23.4024,116000.0
2008-05-23 11:10:00,31.58,31.58,31.51,31.53,10500.0,23.4024,23.4024,23.3505,23.3653,10500.0
2008-05-23 11:15:00,31.54,31.54,31.53,31.54,2300.0,23.3727,23.3727,23.3653,23.3727,2300.0
2008-05-23 11:20:00,31.55,31.56,31.55,31.55,56300.0,23.3801,23.3875,23.3801,23.3801,56300.0
2008-05-23 11:25:00,31.55,31.55,31.53,31.54,6700.0,23.3801,23.3801,23.3653,23.3727,6700.0
2008-05-23 11:30:00,31.53,31.54,31.51,31.54,4400.0,23.3653,23.3727,23.3505,23.3727,4400.0
2008-05-23 11:35:00,31.55,31.59,31.55,31.59,11000.0,23.3801,23.4098,23.3801,23.4098,11000.0
2008-05-23 11:40:00,31.59,31.6,31.59,31.59,15900.0,23.4098,23.4172,23.4098,23.4098,15900.0
2008-05-23 11:45:00,31.58,31.62,31.58,31.61,7700.0,23.4024,23.432,23.4024,23.4246,7700.0
2008-05-23 11:50:00,31.6,31.6,31.57,31.57,5600.0,23.4172,23.4172,23.3949,23.3949,5600.0
2008-05-23 11:55:00,31.57,31.57,31.55,31.55,5600.0,23.3949,23.3949,23.3801,23.3801,5600.0
2008-05-23 12:00:00,31.55,31.57,31.55,31.56,10200.0,23.3801,23.3949,23.3801,23.3875,10200.0
2008-05-23 12:05:00,31.57,31.57,31.55,31.56,4500.0,23.3949,23.3949,23.3801,23.3875,4500.0
2008-05-23 12:10:00,31.55,31.56,31.55,31.55,3100.0,23.3801,23.3875,23.3801,23.3801,3100.0
2008-05-23 12:15:00,31.55,31.55,31.54,31.54,800.0,23.3801,23.3801,23.3727,23.3727,800.0
2008-05-23 12:20:00,31.54,31.54,31.54,31.54,1000.0,23.3727,23.3727,23.3727,23.3727,1000.0
2008-05-23 12:25:00,31.54,31.54,31.53,31.53,1900.0,23.3727,23.3727,23.3653,23.3653,1900.0
2008-05-23 12:30:00,31.53,31.54,31.53,31.54,800.0,23.3653,23.3727,23.3653,23.3727,800.0
2008-05-23 12:35:00,31.53,31.53,31.52,31.53,5300.0,23.3653,23.3653,23.3579,23.3653,5300.0
2008-05-23 12:40:00,31.54,31.54,31.53,31.53,2700.0,23.3727,23.3727,23.3653,23.3653,2700.0
2008-05-23 12:45:00,31.53,31.54,31.52,31.54,1700.0,23.3653,23.3727,23.3579,23.3727,1700.0
2008-05-23 12:50:00,31.53,31.54,31.53,31.53,1900.0,23.3653,23.3727,23.3653,23.3653,1900.0
2008-05-23 12:55:00,31.52,31.53,31.5,31.5,6500.0,23.3579,23.3653,23.3431,23.3431,6500.0
2008-05-23 13:00:00,31.49,31.52,31.49,31.52,7300.0,23.3357,23.3579,23.3357,23.3579,7300.0
2008-05-23 13:05:00,31.52,31.52,31.52,31.52,3700.0,23.3579,23.3579,23.3579,23.3579,3700.0
2008-05-23 13:10:00,31.52,31.53,31.51,31.51,64500.0,23.3579,23.3653,23.3505,23.3505,64500.0
2008-05-23 13:15:00,31.51,31.52,31.51,31.52,2300.0,23.3505,23.3579,23.3505,23.3579,2300.0
2008-05-23 13:20:00,31.52,31.52,31.5,31.51,5200.0,23.3579,23.3579,23.3431,23.3505,5200.0
2008-05-23 13:25:00,31.51,31.51,31.5,31.5,2400.0,23.3505,23.3505,23.3431,23.3431,2400.0
2008-05-23 13:30:00,31.5,31.55,31.5,31.55,10400.0,23.3431,23.3801,23.3431,23.3801,10400.0
2008-05-23 13:35:00,31.54,31.54,31.51,31.51,7100.0,23.3727,23.3727,23.3505,23.3505,7100.0
2008-05-23 13:40:00,31.51,31.53,31.51,31.52,3400.0,23.3505,23.3653,23.3505,23.3579,3400.0
2008-05-23 13:45:00,31.53,31.55,31.53,31.55,2600.0,23.3653,23.3801,23.3653,23.3801,2600.0
2008-05-23 13:50:00,31.55,31.55,31.47,31.47,7400.0,23.3801,23.3801,23.3208,23.3208,7400.0
2008-05-23 13:55:00,31.47,31.47,31.44,31.44,4600.0,23.3208,23.3208,23.2986,23.2986,4600.0
2008-05-23 14:00:00,31.44,31.47,31.43,31.46,21000.0,23.2986,23.3208,23.2912,23.3134,21000.0
2008-05-23 14:05:00,31.45,31.5,31.45,31.5,4400.0,23.306,23.3431,23.306,23.3431,4400.0
2008-05-23 14:10:00,31.49,31.49,31.48,31.48,8100.0,23.3357,23.3357,23.3283,23.3283,8100.0
2008-05-23 14:15:00,31.47,31.52,31.47,31.48,69500.0,23.3208,23.3579,23.3208,23.3283,69500.0
2008-05-23 14:20:00,31.48,31.48,31.45,31.45,7700.0,23.3283,23.3283,23.306,23.306,7700.0
2008-05-23 14:25:00,31.45,31.48,31.45,31.48,57400.0,23.306,23.3283,23.306,23.3283,57400.0
2008-05-23 14:30:00,31.49,31.51,31.49,31.5,9600.0,23.3357,23.3505,23.3357,23.3431,9600.0
2008-05-23 14:35:00,31.5,31.5,31.47,31.48,2200.0,23.3431,23.3431,23.3208,23.3283,2200.0
2008-05-23 14:40:00,31.48,31.49,31.48,31.49,1500.0,23.3283,23.3357,23.3283,23.3357,1500.0
2008-05-23 14:45:00,31.49,31.52,31.49,31.52,6400.0,23.3357,23.3579,23.3357,23.3579,6400.0
2008-05-23 14:50:00,31.52,31.52,31.51,31.51,2400.0,23.3579,23.3579,23.3505,23.3505,2400.0
2008-05-23 14:55:00,31.5,31.51,31.47,31.47,4000.0,23.3431,23.3505,23.3208,23.3208,4000.0
2008-05-23 15:00:00,31.47,31.49,31.47,31.47,16000.0,23.3208,23.3357,23.3208,23.3208,16000.0
2008-05-23 15:05:00,31.47,31.49,31.47,31.48,700.0,23.3208,23.3357,23.3208,23.3283,700.0
2008-05-23 15:10:00,31.48,31.49,31.42,31.43,11600.0,23.3283,23.3357,23.2838,23.2912,11600.0
2008-05-23 15:15:00,31.43,31.46,31.42,31.45,5300.0,23.2912,23.3134,23.2838,23.306,5300.0
2008-05-23 15:20:00,31.44,31.47,31.43,31.46,3200.0,23.2986,23.3208,23.2912,23.3134,3200.0
2008-05-23 15:25:00,31.46,31.48,31.46,31.48,3400.0,23.3134,23.3283,23.3134,23.3283,3400.0
2008-05-23 15:30:00,31.49,31.52,31.49,31.49,17800.0,23.3357,23.3579,23.3357,23.3357,17800.0
2008-05-23 15:35:00,31.5,31.5,31.45,31.47,189600.0,23.3431,23.3431,23.306,23.3208,189600.0
2008-05-23 15:40:00,31.47,31.48,31.44,31.44,84000.0,23.3208,23.3283,23.2986,23.2986,84000.0
2008-05-23 15:45:00,31.44,31.45,31.42,31.43,19000.0,23.2986,23.306,23.2838,23.2912,19000.0
2008-05-23 15:50:00,31.44,31.44,31.4,31.41,21700.0,23.2986,23.2986,23.269,23.2764,21700.0
2008-05-23 15:55:00,31.42,31.44,31.39,31.4,151000.0,23.2838,23.2986,23.2616,23.269,151000.0
2008-05-27 09:30:00,31.33,31.53,31.33,31.47,96400.0,23.2171,23.3653,23.2171,23.3208,96400.0
2008-05-27 09:35:00,31.47,31.48,31.45,31.47,64600.0,23.3208,23.3283,23.306,23.3208,64600.0
2008-05-27 09:40:00,31.45,31.5,31.45,31.5,26500.0,23.306,23.3431,23.306,23.3431,26500.0
2008-05-27 09:45:00,31.5,31.56,31.5,31.53,63100.0,23.3431,23.3875,23.3431,23.3653,63100.0
2008-05-27 09:50:00,31.54,31.55,31.51,31.52,8400.0,23.3727,23.3801,23.3505,23.3579,8400.0
2008-05-27 09:55:00,31.51,31.52,31.48,31.5,10300.0,23.3505,23.3579,23.3283,23.3431,10300.0
2008-05-27 10:00:00,31.49,31.61,31.47,31.6,26400.0,23.3357,23.4246,23.3208,23.4172,26400.0
2008-05-27 10:05:00,31.6,31.62,31.59,31.61,35300.0,23.4172,23.432,23.4098,23.4246,35300.0
2008-05-27 10:10:00,31.61,31.61,31.52,31.52,25900.0,23.4246,23.4246,23.3579,23.3579,25900.0
2008-05-27 10:15:00,31.53,31.57,31.53,31.55,26200.0,23.3653,23.3949,23.3653,23.3801,26200.0
2008-05-27 10:20:00,31.55,31.56,31.55,31.55,2700.0,23.3801,23.3875,23.3801,23.3801,2700.0
2008-05-27 10:25:00,31.55,31.55,31.51,31.51,9700.0,23.3801,23.3801,23.3505,23.3505,9700.0
2008-05-27 10:30:00,31.52,31.52,31.5,31.51,9900.0,23.3579,23.3579,23.3431,23.3505,9900.0
2008-05-27 10:35:00,31.5,31.5,31.49,31.49,5200.0,23.3431,23.3431,23.3357,23.3357,5200.0
2008-05-27 10:40:00,31.48,31.51,31.48,31.51,800.0,23.3283,23.3505,23.3283,23.3505,800.0
2008-05-27 10:45:00,31.5,31.52,31.5,31.52,15700.0,23.3431,23.3579,23.3431,23.3579,15700.0
2008-05-27 10:50:00,31.52,31.52,31.51,31.51,600.0,23.3579,23.3579,23.3505,23.3505,600.0
2008-05-27 10:55:00,31.51,31.53,31.51,31.53,2500.0,23.3505,23.3653,23.3505,23.3653,2500.0
2008-05-27 11:00:00,31.54,31.55,31.53,31.54,2000.0,23.3727,23.3801,23.3653,23.3727,2000.0
2008-05-27 11:05:00,31.54,31.54,31.49,31.49,8200.0,23.3727,23.3727,23.3357,23.3357,8200.0
2008-05-27 11:10:00,31.49,31.49,31.46,31.46,17600.0,23.3357,23.3357,23.3134,23.3134,17600.0
2008-05-27 11:15:00,31.45,31.46,31.44,31.46,3900.0,23.306,23.3134,23.2986,23.3134,3900.0
2008-05-27 11:20:00,31.46,31.47,31.46,31.47,2100.0,23.3134,23.3208,23.3134,23.3208,2100.0
2008-05-27 11:25:00,31.45,31.46,31.45,31.46,11200.0,23.306,23.3134,23.306,23.3134,11200.0
2008-05-27 11:30:00,31.45,31.45,31.44,31.44,3200.0,23.306,23.306,23.2986,23.2986,3200.0
2008-05-27 11:35:00,31.45,31.48,31.45,31.47,2800.0,23.306,23.3283,23.306,23.3208,2800.0
2008-05-27 11:40:00,31.46,31.48,31.46,31.48,2600.0,23.3134,23.3283,23.3134,23.3283,2600.0
2008-05-27 11:45:00,31.49,31.49,31.48,31.48,1900.0,23.3357,23.3357,23.3283,23.3283,1900.0
2008-05-27 11:50:00,31.47,31.47,31.46,31.46,2400.0,23.3208,23.3208,23.3134,23.3134,2400.0
2008-05-27 11:55:00,31.45,31.46,31.45,31.45,6800.0,23.306,23.3134,23.306,23.306,6800.0
2008-05-27 12:00:00,31.44,31.45,31.42,31.44,3500.0,23.2986,23.306,23.2838,23.2986,3500.0
2008-05-27 12:05:00,31.44,31.44,31.42,31.43,3700.0,23.2986,23.2986,23.2838,23.2912,3700.0
2008-05-27 12:10:00,31.44,31.45,31.44,31.44,3800.0,23.2986,23.306,23.2986,23.2986,3800.0
2008-05-27 12:15:00,31.44,31.45,31.44,31.44,1800.0,23.2986,23.306,23.2986,23.2986,1800.0
2008-05-27 12:20:00,31.44,31.44,31.43,31.43,1500.0,23.2986,23.2986,23.2912,23.2912,1500.0
2008-05-27 12:25:00,31.45,31.45,31.45,31.45,200.0,23.306,23.306,23.306,23.306,200.0
2008-05-27 12:30:00,31.46,31.46,31.45,31.45,800.0,23.3134,23.3134,23.306,23.306,800.0
2008-05-27 12:35:00,31.45,31.45,31.44,31.44,2700.0,23.306,23.306,23.2986,23.2986,2700.0
2008-05-27 12:40:00,31.44,31.46,31.44,31.45,3400.0,23.2986,23.3134,23.2986,23.306,3400.0
2008-05-27 12:45:00,31.45,31.45,31.44,31.44,400.0,23.306,23.306,23.2986,23.2986,400.0
2008-05-27 12:50:00,31.44,31.44,31.43,31.44,5900.0,23.2986,23.2986,23.2912,23.2986,5900.0
2008-05-27 12:55:00,31.44,31.46,31.44,31.46,3600.0,23.2986,23.3134,23.2986,23.3134,3600.0
2008-05-27 13:00:00,31.46,31.46,31.44,31.44,2900.0,23.3134,23.3134,23.2986,23.2986,2900.0
2008-05-27 13:05:00,31.44,31.44,31.43,31.43,1800.0,23.2986,23.2986,23.2912,23.2912,1800.0
2008-05-27 13:10:00,31.44,31.44,31.42,31.43,6400.0,23.2986,23.2986,23.2838,23.2912,6400.0
2008-05-27 13:15:00,31.44,31.44,31.43,31.43,2700.0,23.2986,23.2986,23.2912,23.2912,2700.0
2008-05-27 13:20:00,31.44,31.45,31.44,31.44,9000.0,23.2986,23.306,23.2986,23.2986,9000.0
2008-05-27 13:25:00,31.44,31.46,31.44,31.44,3200.0,23.2986,23.3134,23.2986,23.2986,3200.0
2008-05-27 13:30:00,31.44,31.45,31.42,31.43,17700.0,23.2986,23.306,23.2838,23.2912,17700.0
2008-05-27 13:35:00,31.43,31.43,31.43,31.43,9500.0,23.2912,23.2912,23.2912,23.2912,9500.0
2008-05-27 13:40:00,31.44,31.46,31.44,31.45,5100.0,23.2986,23.3134,23.2986,23.306,5100.0
2008-05-27 13:45:00,31.45,31.46,31.45,31.45,2800.0,23.306,23.3134,23.306,23.306,2800.0
2008-05-27 13:50:00,31.45,31.46,31.44,31.46,2000.0,23.306,23.3134,23.2986,23.3134,2000.0
2008-05-27 13:55:00,31.46,31.47,31.45,31.45,3400.0,23.3134,23.3208,23.306,23.306,3400.0
2008-05-27 14:00:00,31.46,31.48,31.45,31.47,9400.0,23.3134,23.3283,23.306,23.3208,9400.0
2008-05-27 14:05:00,31.47,31.47,31.46,31.46,4500.0,23.3208,23.3208,23.3134,23.3134,4500.0
2008-05-27 14:10:00,31.47,31.49,31.46,31.49,26600.0,23.3208,23.3357,23.3134,23.3357,26600.0
2008-05-27 14:15:00,31.48,31.48,31.46,31.46,7800.0,23.3283,23.3283,23.3134,23.3134,7800.0
2008-05-27 14:20:00,31.46,31.48,31.46,31.48,13300.0,23.3134,23.3283,23.3134,23.3283,13300.0
2008-05-27 14:25:00,31.48,31.5,31.48,31.48,15000.0,23.3283,23.3431,23.3283,23.3283,15000.0
2008-05-27 14:30:00,31.48,31.48,31.48,31.48,5300.0,23.3283,23.3283,23.3283,23.3283,5300.0
2008-05-27 14:35:00,31.49,31.54,31.49,31.53,19200.0,23.3357,23.3727,23.3357,23.3653,19200.0
2008-05-27 14:40:00,31.53,31.58,31.53,31.57,7900.0,23.3653,23.4024,23.3653,23.3949,7900.0
2008-05-27 14:45:00,31.57,31.57,31.56,31.56,4600.0,23.3949,23.3949,23.3875,23.3875,4600.0
2008-05-27 14:50:00,31.56,31.58,31.55,31.55,4400.0,23.3875,23.4024,23.3801,23.3801,4400.0
2008-05-27 14:55:00,31.55,31.56,31.55,31.55,2000.0,23.3801,23.3875,23.3801,23.3801,2000.0
2008-05-27 15:00:00,31.56,31.57,31.55,31.57,8700.0,23.3875,23.3949,23.3801,23.3949,8700.0
2008-05-27 15:05:00,31.56,31.58,31.55,31.57,7600.0,23.3875,23.4024,23.3801,23.3949,7600.0
2008-05-27 15:10:00,31.57,31.57,31.55,31.55,3400.0,23.3949,23.3949,23.3801,23.3801,3400.0
2008-05-27 15:15:00,31.56,31.58,31.56,31.58,2600.0,23.3875,23.4024,23.3875,23.4024,2600.0
2008-05-27 15:20:00,31.57,31.58,31.56,31.58,10100.0,23.3949,23.4024,23.3875,23.4024,10100.0
2008-05-27 15:25:00,31.57,31.59,31.57,31.59,4100.0,23.3949,23.4098,23.3949,23.4098,4100.0
2008-05-27 15:30:00,31.6,31.62,31.6,31.62,7800.0,23.4172,23.432,23.4172,23.432,7800.0
2008-05-27 15:35:00,31.63,31.63,31.59,31.61,5600.0,23.4394,23.4394,23.4098,23.4246,5600.0
2008-05-27 15:40:00,31.6,31.61,31.58,31.61,55100.0,23.4172,23.4246,23.4024,23.4246,55100.0
2008-05-27 15:45:00,31.61,31.61,31.58,31.6,11800.0,23.4246,23.4246,23.4024,23.4172,11800.0
2008-05-27 15:50:00,31.59,31.62,31.58,31.61,29100.0,23.4098,23.432,23.4024,23.4246,29100.0
2008-05-27 15:55:00,31.62,31.63,31.6,31.6,85400.0,23.432,23.4394,23.4172,23.4172,85400.0
2008-05-28 09:30:00,31.51,31.65,31.51,31.64,20300.0,23.3505,23.4542,23.3505,23.4468,20300.0
2008-05-28 09:35:00,31.64,31.69,31.64,31.68,12300.0,23.4468,23.4839,23.4468,23.4765,12300.0
2008-05-28 09:40:00,31.68,31.7,31.67,31.7,8700.0,23.4765,23.4913,23.4691,23.4913,8700.0
2008-05-28 09:45:00,31.7,31.71,31.65,31.66,18300.0,23.4913,23.4987,23.4542,23.4616,18300.0
2008-05-28 09:50:00,31.65,31.7,31.65,31.68,3800.0,23.4542,23.4913,23.4542,23.4765,3800.0
2008-05-28 09:55:00,31.67,31.69,31.67,31.67,5100.0,23.4691,23.4839,23.4691,23.4691,5100.0
2008-05-28 10:00:00,31.66,31.66,31.6,31.6,6500.0,23.4616,23.4616,23.4172,23.4172,6500.0
2008-05-28 10:05:00,31.58,31.58,31.54,31.54,14000.0,23.4024,23.4024,23.3727,23.3727,14000.0
2008-05-28 10:10:00,31.54,31.58,31.53,31.58,7000.0,23.3727,23.4024,23.3653,23.4024,7000.0
2008-05-28 10:15:00,31.57,31.61,31.55,31.55,13000.0,23.3949,23.4246,23.3801,23.3801,13000.0
2008-05-28 10:20:00,31.53,31.53,31.5,31.53,11100.0,23.3653,23.3653,23.3431,23.3653,11100.0
2008-05-28 10:25:00,31.53,31.55,31.52,31.55,5100.0,23.3653,23.3801,23.3579,23.3801,5100.0
2008-05-28 10:30:00,31.56,31.58,31.56,31.57,9600.0,23.3875,23.4024,23.3875,23.3949,9600.0
2008-05-28 10:35:00,31.59,31.59,31.57,31.59,4800.0,23.4098,23.4098,23.3949,23.4098,4800.0
2008-05-28 10:40:00,31.59,31.63,31.59,31.62,13900.0,23.4098,23.4394,23.4098,23.432,13900.0
2008-05-28 10:45:00,31.63,31.64,31.62,31.62,5100.0,23.4394,23.4468,23.432,23.432,5100.0
2008-05-28 10:50:00,31.61,31.62,31.6,31.6,5300.0,23.4246,23.432,23.4172,23.4172,5300.0
2008-05-28 10:55:00,31.61,31.67,31.61,31.66,4400.0,23.4246,23.4691,23.4246,23.4616,4400.0
2008-05-28 11:00:00,31.66,31.66,31.61,31.61,7600.0,23.4616,23.4616,23.4246,23.4246,7600.0
2008-05-28 11:05:00,31.62,31.62,31.58,31.59,14800.0,23.432,23.432,23.4024,23.4098,14800.0
2008-05-28 11:10:00,31.6,31.61,31.6,31.6,2300.0,23.4172,23.4246,23.4172,23.4172,2300.0
2008-05-28 11:15:00,31.59,31.6,31.58,31.59,4900.0,23.4098,23.4172,23.4024,23.4098,4900.0
2008-05-28 11:20:00,31.59,31.6,31.56,31.56,9900.0,23.4098,23.4172,23.3875,23.3875,9900.0
2008-05-28 11:25:00,31.56,31.56,31.55,31.56,9200.0,23.3875,23.3875,23.3801,23.3875,9200.0
2008-05-28 11:30:00,31.56,31.56,31.53,31.55,7500.0,23.3875,23.3875,23.3653,23.3801,7500.0
2008-05-28 11:35:00,31.56,31.58,31.56,31.56,8000.0,23.3875,23.4024,23.3875,23.3875,8000.0
2008-05-28 11:40:00,31.55,31.57,31.55,31.56,3700.0,23.3801,23.3949,23.3801,23.3875,3700.0
2008-05-28 11:45:00,31.55,31.56,31.54,31.54,3600.0,23.3801,23.3875,23.3727,23.3727,3600.0
2008-05-28 11:50:00,31.54,31.54,31.52,31.52,6700.0,23.3727,23.3727,23.3579,23.3579,6700.0
2008-05-28 11:55:00,31.52,31.52,31.5,31.5,9100.0,23.3579,23.3579,23.3431,23.3431,9100.0
2008-05-28 12:00:00,31.5,31.5,31.43,31.43,43100.0,23.3431,23.3431,23.2912,23.2912,43100.0
2008-05-28 12:05:00,31.44,31.46,31.43,31.43,56200.0,23.2986,23.3134,23.2912,23.2912,56200.0
2008-05-28 12:10:00,31.43,31.43,31.41,31.43,10600.0,23.2912,23.2912,23.2764,23.2912,10600.0
2008-05-28 12:15:00,31.43,31.51,31.43,31.51,18700.0,23.2912,23.3505,23.2912,23.3505,18700.0
2008-05-28 12:20:00,31.51,31.53,31.51,31.53,14300.0,23.3505,23.3653,23.3505,23.3653,14300.0
2008-05-28 12:25:00,31.53,31.54,31.53,31.53,3200.0,23.3653,23.3727,23.3653,23.3653,3200.0
2008-05-28 12:30:00,31.52,31.52,31.5,31.51,2500.0,23.3579,23.3579,23.3431,23.3505,2500.0
2008-05-28 12:35:00,31.51,31.52,31.51,31.52,2200.0,23.3505,23.3579,23.3505,23.3579,2200.0
2008-05-28 12:40:00,31.51,31.51,31.5,31.51,3000.0,23.3505,23.3505,23.3431,23.3505,3000.0
2008-05-28 12:45:00,31.5,31.52,31.5,31.52,5300.0,23.3431,23.3579,23.3431,23.3579,5300.0
2008-05-28 12:50:00,31.51,31.51,31.49,31.49,5700.0,23.3505,23.3505,23.3357,23.3357,5700.0
2008-05-28 12:55:00,31.49,31.5,31.49,31.5,3700.0,23.3357,23.3431,23.3357,23.3431,3700.0
2008-05-28 13:00:00,31.5,31.5,31.5,31.5,2600.0,23.3431,23.3431,23.3431,23.3431,2600.0
2008-05-28 13:05:00,31.5,31.51,31.49,31.5,56600.0,23.3431,23.3505,23.3357,23.3431,56600.0
2008-05-28 13:10:00,31.5,31.52,31.5,31.52,14000.0,23.3431,23.3579,23.3431,23.3579,14000.0
2008-05-28 13:15:00,31.52,31.54,31.52,31.53,14200.0,23.3579,23.3727,23.3579,23.3653,14200.0
2008-05-28 13:20:00,31.54,31.54,31.51,31.51,21100.0,23.3727,23.3727,23.3505,23.3505,21100.0
2008-05-28 13:25:00,31.51,31.52,31.51,31.52,3000.0,23.3505,23.3579,23.3505,23.3579,3000.0
2008-05-28 13:30:00,31.53,31.53,31.5,31.5,9400.0,23.3653,23.3653,23.3431,23.3431,9400.0
2008-05-28 13:35:00,31.5,31.51,31.5,31.5,7500.0,23.3431,23.3505,23.3431,23.3431,7500.0
2008-05-28 13:40:00,31.5,31.51,31.47,31.47,14400.0,23.3431,23.3505,23.3208,23.3208,14400.0
2008-05-28 13:45:00,31.47,31.48,31.45,31.45,4300.0,23.3208,23.3283,23.306,23.306,4300.0
2008-05-28 13:50:00,31.46,31.46,31.43,31.45,6600.0,23.3134,23.3134,23.2912,23.306,6600.0
2008-05-28 13:55:00,31.45,31.46,31.44,31.45,5100.0,23.306,23.3134,23.2986,23.306,5100.0
2008-05-28 14:00:00,31.46,31.46,31.42,31.45,14000.0,23.3134,23.3134,23.2838,23.306,14000.0
2008-05-28 14:05:00,31.46,31.47,31.44,31.47,8000.0,23.3134,23.3208,23.2986,23.3208,8000.0
2008-05-28 14:10:00,31.47,31.47,31.46,31.46,7700.0,23.3208,23.3208,23.3134,23.3134,7700.0
2008-05-28 14:15:00,31.47,31.47,31.44,31.44,8800.0,23.3208,23.3208,23.2986,23.2986,8800.0
2008-05-28 14:20:00,31.44,31.45,31.4,31.42,21500.0,23.2986,23.306,23.269,23.2838,21500.0
2008-05-28 14:25:00,31.43,31.46,31.43,31.46,29800.0,23.2912,23.3134,23.2912,23.3134,29800.0
2008-05-28 14:30:00,31.47,31.47,31.45,31.45,6300.0,23.3208,23.3208,23.306,23.306,6300.0
2008-05-28 14:35:00,31.46,31.49,31.45,31.48,9200.0,23.3134,23.3357,23.306,23.3283,9200.0
2008-05-28 14:40:00,31.49,31.49,31.47,31.48,4800.0,23.3357,23.3357,23.3208,23.3283,4800.0
2008-05-28 14:45:00,31.48,31.49,31.47,31.47,8000.0,23.3283,23.3357,23.3208,23.3208,8000.0
2008-05-28 14:50:00,31.47,31.47,31.44,31.45,7000.0,23.3208,23.3208,23.2986,23.306,7000.0
2008-05-28 14:55:00,31.44,31.44,31.43,31.44,5500.0,23.2986,23.2986,23.2912,23.2986,5500.0
2008-05-28 15:00:00,31.44,31.49,31.44,31.49,11400.0,23.2986,23.3357,23.2986,23.3357,11400.0
2008-05-28 15:05:00,31.49,31.5,31.48,31.49,39500.0,23.3357,23.3431,23.3283,23.3357,39500.0
2008-05-28 15:10:00,31.48,31.48,31.46,31.46,7900.0,23.3283,23.3283,23.3134,23.3134,7900.0
2008-05-28 15:15:00,31.46,31.5,31.45,31.5,34900.0,23.3134,23.3431,23.306,23.3431,34900.0
2008-05-28 15:20:00,31.49,31.5,31.48,31.49,37300.0,23.3357,23.3431,23.3283,23.3357,37300.0
2008-05-28 15:25:00,31.49,31.57,31.49,31.55,31100.0,23.3357,23.3949,23.3357,23.3801,31100.0
2008-05-28 15:30:00,31.54,31.57,31.54,31.57,82400.0,23.3727,23.3949,23.3727,23.3949,82400.0
2008-05-28 15:35:00,31.56,31.56,31.52,31.54,61000.0,23.3875,23.3875,23.3579,23.3727,61000.0
2008-05-28 15:40:00,31.53,31.53,31.5,31.5,62500.0,23.3653,23.3653,23.3431,23.3431,62500.0
2008-05-28 15:45:00,31.5,31.58,31.5,31.57,69700.0,23.3431,23.4024,23.3431,23.3949,69700.0
2008-05-28 15:50:00,31.57,31.6,31.55,31.58,83400.0,23.3949,23.4172,23.3801,23.4024,83400.0
2008-05-28 15:55:00,31.59,31.59,31.55,31.56,136100.0,23.4098,23.4098,23.3801,23.3875,136100.0
2008-05-29 09:30:00,31.42,31.67,31.42,31.67,12900.0,23.2838,23.4691,23.2838,23.4691,12900.0
2008-05-29 09:35:00,31.67,31.75,31.67,31.73,7200.0,23.4691,23.5283,23.4691,23.5135,7200.0
2008-05-29 09:40:00,31.74,31.83,31.73,31.83,8400.0,23.5209,23.5876,23.5135,23.5876,8400.0
2008-05-29 09:45:00,31.83,31.86,31.83,31.85,20000.0,23.5876,23.6099,23.5876,23.6024,20000.0
2008-05-29 09:50:00,31.86,31.87,31.85,31.85,10300.0,23.6099,23.6173,23.6024,23.6024,10300.0
2008-05-29 09:55:00,31.84,31.87,31.83,31.85,96000.0,23.595,23.6173,23.5876,23.6024,96000.0
2008-05-29 10:00:00,31.86,31.86,31.78,31.78,14400.0,23.6099,23.6099,23.5506,23.5506,14400.0
2008-05-29 10:05:00,31.78,31.81,31.77,31.81,5400.0,23.5506,23.5728,23.5432,23.5728,5400.0
2008-05-29 10:10:00,31.81,31.82,31.78,31.82,6100.0,23.5728,23.5802,23.5506,23.5802,6100.0
2008-05-29 10:15:00,31.82,31.88,31.82,31.88,35200.0,23.5802,23.6247,23.5802,23.6247,35200.0
2008-05-29 10:20:00,31.88,31.94,31.88,31.93,63600.0,23.6247,23.6691,23.6247,23.6617,63600.0
2008-05-29 10:25:00,31.94,31.94,31.87,31.87,48600.0,23.6691,23.6691,23.6173,23.6173,48600.0
2008-05-29 10:30:00,31.86,31.86,31.68,31.7,97500.0,23.6099,23.6099,23.4765,23.4913,97500.0
2008-05-29 10:35:00,31.71,31.78,31.7,31.77,26300.0,23.4987,23.5506,23.4913,23.5432,26300.0
2008-05-29 10:40:00,31.77,31.8,31.75,31.8,17400.0,23.5432,23.5654,23.5283,23.5654,17400.0
2008-05-29 10:45:00,31.8,31.88,31.8,31.87,25100.0,23.5654,23.6247,23.5654,23.6173,25100.0
2008-05-29 10:50:00,31.87,31.89,31.86,31.89,11500.0,23.6173,23.6321,23.6099,23.6321,11500.0
2008-05-29 10:55:00,31.88,31.9,31.88,31.9,64800.0,23.6247,23.6395,23.6247,23.6395,64800.0
2008-05-29 11:00:00,31.89,31.92,31.88,31.88,21700.0,23.6321,23.6543,23.6247,23.6247,21700.0
2008-05-29 11:05:00,31.88,31.9,31.88,31.89,6400.0,23.6247,23.6395,23.6247,23.6321,6400.0
2008-05-29 11:10:00,31.9,31.93,31.89,31.93,10500.0,23.6395,23.6617,23.6321,23.6617,10500.0
2008-05-29 11:15:00,31.93,31.95,31.93,31.94,6800.0,23.6617,23.6765,23.6617,23.6691,6800.0
2008-05-29 11:20:00,31.93,31.95,31.93,31.93,21100.0,23.6617,23.6765,23.6617,23.6617,21100.0
2008-05-29 11:25:00,31.92,31.95,31.91,31.92,14700.0,23.6543,23.6765,23.6469,23.6543,14700.0
2008-05-29 11:30:00,31.92,31.95,31.92,31.95,18300.0,23.6543,23.6765,23.6543,23.6765,18300.0
2008-05-29 11:35:00,31.95,31.98,31.94,31.97,7300.0,23.6765,23.6988,23.6691,23.6914,7300.0
2008-05-29 11:40:00,31.98,31.99,31.97,31.98,8100.0,23.6988,23.7062,23.6914,23.6988,8100.0
2008-05-29 11:45:00,31.99,32.02,31.99,32.02,16100.0,23.7062,23.7284,23.7062,23.7284,16100.0
2008-05-29 11:50:00,32.02,32.06,32.02,32.06,10700.0,23.7284,23.7581,23.7284,23.7581,10700.0
2008-05-29 11:55:00,32.06,32.07,32.05,32.06,4100.0,23.7581,23.7655,23.7507,23.7581,4100.0
2008-05-29 12:00:00,32.06,32.06,32.0,32.0,18800.0,23.7581,23.7581,23.7136,23.7136,18800.0
2008-05-29 12:05:00,32.0,32.0,31.98,31.99,18800.0,23.7136,23.7136,23.6988,23.7062,18800.0
2008-05-29 12:10:00,32.0,32.0,31.99,31.99,7700.0,23.7136,23.7136,23.7062,23.7062,7700.0
2008-05-29 12:15:00,31.99,32.0,31.98,32.0,5100.0,23.7062,23.7136,23.6988,23.7136,5100.0
2008-05-29 12:20:00,31.99,32.0,31.99,32.0,3900.0,23.7062,23.7136,23.7062,23.7136,3900.0
2008-05-29 12:25:00,31.99,32.0,31.99,31.99,4900.0,23.7062,23.7136,23.7062,23.7062,4900.0
2008-05-29 12:30:00,32.0,32.03,32.0,32.03,17800.0,23.7136,23.7358,23.7136,23.7358,17800.0
2008-05-29 12:35:00,32.03,32.08,32.03,32.07,4700.0,23.7358,23.7729,23.7358,23.7655,4700.0
2008-05-29 12:40:00,32.08,32.11,32.08,32.1,5800.0,23.7729,23.7951,23.7729,23.7877,5800.0
2008-05-29 12:45:00,32.1,32.11,32.09,32.1,244200.0,23.7877,23.7951,23.7803,23.7877,244200.0
2008-05-29 12:50:00,32.1,32.1,32.08,32.09,7800.0,23.7877,23.7877,23.7729,23.7803,7800.0
2008-05-29 12:55:00,32.07,32.1,32.07,32.1,11200.0,23.7655,23.7877,23.7655,23.7877,11200.0
2008-05-29 13:00:00,32.1,32.1,32.09,32.1,11900.0,23.7877,23.7877,23.7803,23.7877,11900.0
2008-05-29 13:05:00,32.1,32.12,32.1,32.12,13100.0,23.7877,23.8025,23.7877,23.8025,13100.0
2008-05-29 13:10:00,32.11,32.11,32.09,32.09,4700.0,23.7951,23.7951,23.7803,23.7803,4700.0
2008-05-29 13:15:00,32.09,32.09,32.06,32.06,11900.0,23.7803,23.7803,23.7581,23.7581,11900.0
2008-05-29 13:20:00,32.06,32.08,32.06,32.07,29600.0,23.7581,23.7729,23.7581,23.7655,29600.0
2008-05-29 13:25:00,32.07,32.08,32.06,32.06,43900.0,23.7655,23.7729,23.7581,23.7581,43900.0
2008-05-29 13:30:00,32.06,32.07,32.05,32.07,3800.0,23.7581,23.7655,23.7507,23.7655,3800.0
2008-05-29 13:35:00,32.07,32.07,32.06,32.07,3600.0,23.7655,23.7655,23.7581,23.7655,3600.0
2008-05-29 13:40:00,32.07,32.07,32.06,32.07,12300.0,23.7655,23.7655,23.7581,23.7655,12300.0
2008-05-29 13:45:00,32.06,32.08,32.06,32.08,44400.0,23.7581,23.7729,23.7581,23.7729,44400.0
2008-05-29 13:50:00,32.08,32.09,32.07,32.08,4500.0,23.7729,23.7803,23.7655,23.7729,4500.0
2008-05-29 13:55:00,32.09,32.09,32.08,32.08,5400.0,23.7803,23.7803,23.7729,23.7729,5400.0
2008-05-29 14:00:00,32.08,32.09,32.08,32.08,2600.0,23.7729,23.7803,23.7729,23.7729,2600.0
2008-05-29 14:05:00,32.08,32.09,32.08,32.09,2200.0,23.7729,23.7803,23.7729,23.7803,2200.0
2008-05-29 14:10:00,32.09,32.11,32.08,32.11,31400.0,23.7803,23.7951,23.7729,23.7951,31400.0
2008-05-29 14:15:00,32.11,32.13,32.11,32.13,53000.0,23.7951,23.8099,23.7951,23.8099,53000.0
2008-05-29 14:20:00,32.13,32.16,32.13,32.16,19300.0,23.8099,23.8322,23.8099,23.8322,19300.0
2008-05-29 14:25:00,32.16,32.16,32.12,32.13,8000.0,23.8322,23.8322,23.8025,23.8099,8000.0
2008-05-29 14:30:00,32.13,32.14,32.12,32.13,9600.0,23.8099,23.8173,23.8025,23.8099,9600.0
2008-05-29 14:35:00,32.13,32.14,32.11,32.11,10900.0,23.8099,23.8173,23.7951,23.7951,10900.0
2008-05-29 14:40:00,32.11,32.13,32.11,32.12,16500.0,23.7951,23.8099,23.7951,23.8025,16500.0
2008-05-29 14:45:00,32.12,32.13,32.1,32.13,18500.0,23.8025,23.8099,23.7877,23.8099,18500.0
2008-05-29 14:50:00,32.12,32.15,32.12,32.13,27000.0,23.8025,23.8248,23.8025,23.8099,27000.0
2008-05-29 14:55:00,32.13,32.13,32.09,32.1,33800.0,23.8099,23.8099,23.7803,23.7877,33800.0
2008-05-29 15:00:00,32.1,32.1,32.09,32.1,75400.0,23.7877,23.7877,23.7803,23.7877,75400.0
2008-05-29 15:05:00,32.1,32.12,32.09,32.11,185500.0,23.7877,23.8025,23.7803,23.7951,185500.0
2008-05-29 15:10:00,32.11,32.12,32.1,32.1,16200.0,23.7951,23.8025,23.7877,23.7877,16200.0
2008-05-29 15:15:00,32.11,32.11,32.07,32.08,114400.0,23.7951,23.7951,23.7655,23.7729,114400.0
2008-05-29 15:20:00,32.09,32.1,32.05,32.05,12700.0,23.7803,23.7877,23.7507,23.7507,12700.0
2008-05-29 15:25:00,32.06,32.06,32.03,32.04,57700.0,23.7581,23.7581,23.7358,23.7432,57700.0
2008-05-29 15:30:00,32.05,32.06,32.04,32.04,11000.0,23.7507,23.7581,23.7432,23.7432,11000.0
2008-05-29 15:35:00,32.05,32.07,32.05,32.07,40700.0,23.7507,23.7655,23.7507,23.7655,40700.0
2008-05-29 15:40:00,32.07,32.07,32.04,32.06,33200.0,23.7655,23.7655,23.7432,23.7581,33200.0
2008-05-29 15:45:00,32.06,32.07,32.04,32.06,55200.0,23.7581,23.7655,23.7432,23.7581,55200.0
2008-05-29 15:50:00,32.06,32.08,32.02,32.02,83100.0,23.7581,23.7729,23.7284,23.7284,83100.0
2008-05-29 15:55:00,32.03,32.04,32.0,32.04,73400.0,23.7358,23.7432,23.7136,23.7432,73400.0
2008-05-30 09:30:00,32.12,32.18,32.02,32.05,88800.0,23.8025,23.847,23.7284,23.7507,88800.0
2008-05-30 09:35:00,32.07,32.09,32.06,32.06,18800.0,23.7655,23.7803,23.7581,23.7581,18800.0
2008-05-30 09:40:00,32.1,32.1,32.09,32.1,4500.0,23.7877,23.7877,23.7803,23.7877,4500.0
2008-05-30 09:45:00,32.1,32.11,32.08,32.1,4400.0,23.7877,23.7951,23.7729,23.7877,4400.0
2008-05-30 09:50:00,32.1,32.14,32.08,32.14,9300.0,23.7877,23.8173,23.7729,23.8173,9300.0
2008-05-30 09:55:00,32.14,32.14,32.09,32.1,9700.0,23.8173,23.8173,23.7803,23.7877,9700.0
2008-05-30 10:00:00,32.1,32.11,32.09,32.09,168100.0,23.7877,23.7951,23.7803,23.7803,168100.0
2008-05-30 10:05:00,32.11,32.11,32.09,32.09,4900.0,23.7951,23.7951,23.7803,23.7803,4900.0
2008-05-30 10:10:00,32.09,32.1,32.09,32.1,8800.0,23.7803,23.7877,23.7803,23.7877,8800.0
2008-05-30 10:15:00,32.1,32.11,32.1,32.1,15100.0,23.7877,23.7951,23.7877,23.7877,15100.0
2008-05-30 10:20:00,32.11,32.15,32.11,32.15,6500.0,23.7951,23.8248,23.7951,23.8248,6500.0
2008-05-30 10:25:00,32.18,32.2,32.17,32.2,17400.0,23.847,23.8618,23.8396,23.8618,17400.0
2008-05-30 10:30:00,32.17,32.17,32.15,32.15,3400.0,23.8396,23.8396,23.8248,23.8248,3400.0
2008-05-30 10:35:00,32.13,32.13,32.12,32.13,4200.0,23.8099,23.8099,23.8025,23.8099,4200.0
2008-05-30 10:40:00,32.13,32.15,32.12,32.14,37100.0,23.8099,23.8248,23.8025,23.8173,37100.0
2008-05-30 10:45:00,32.15,32.15,32.12,32.12,7300.0,23.8248,23.8248,23.8025,23.8025,7300.0
2008-05-30 10:50:00,32.11,32.11,32.04,32.04,22500.0,23.7951,23.7951,23.7432,23.7432,22500.0
2008-05-30 10:55:00,32.04,32.04,32.02,32.04,28200.0,23.7432,23.7432,23.7284,23.7432,28200.0
2008-05-30 11:00:00,32.05,32.06,32.04,32.05,77700.0,23.7507,23.7581,23.7432,23.7507,77700.0
2008-05-30 11:05:00,32.06,32.06,32.04,32.04,7500.0,23.7581,23.7581,23.7432,23.7432,7500.0
2008-05-30 11:10:00,32.03,32.03,31.99,31.99,36700.0,23.7358,23.7358,23.7062,23.7062,36700.0
2008-05-30 11:15:00,31.99,32.01,31.99,32.01,4000.0,23.7062,23.721,23.7062,23.721,4000.0
2008-05-30 11:20:00,32.01,32.03,32.01,32.01,5600.0,23.721,23.7358,23.721,23.721,5600.0
2008-05-30 11:25:00,32.01,32.02,32.0,32.0,8000.0,23.721,23.7284,23.7136,23.7136,8000.0
2008-05-30 11:30:00,32.0,32.03,32.0,32.03,8100.0,23.7136,23.7358,23.7136,23.7358,8100.0
2008-05-30 11:35:00,32.04,32.06,32.04,32.04,6000.0,23.7432,23.7581,23.7432,23.7432,6000.0
2008-05-30 11:40:00,32.04,32.06,32.04,32.06,4000.0,23.7432,23.7581,23.7432,23.7581,4000.0
2008-05-30 11:45:00,32.06,32.06,32.05,32.05,2100.0,23.7581,23.7581,23.7507,23.7507,2100.0
2008-05-30 11:50:00,32.04,32.08,32.04,32.07,10400.0,23.7432,23.7729,23.7432,23.7655,10400.0
2008-05-30 11:55:00,32.08,32.09,32.07,32.08,3000.0,23.7729,23.7803,23.7655,23.7729,3000.0
2008-05-30 12:00:00,32.09,32.09,32.07,32.09,5900.0,23.7803,23.7803,23.7655,23.7803,5900.0
2008-05-30 12:05:00,32.09,32.09,32.09,32.09,900.0,23.7803,23.7803,23.7803,23.7803,900.0
2008-05-30 12:10:00,32.1,32.1,32.09,32.09,1300.0,23.7877,23.7877,23.7803,23.7803,1300.0
2008-05-30 12:15:00,32.08,32.08,32.08,32.08,300.0,23.7729,23.7729,23.7729,23.7729,300.0
2008-05-30 12:20:00,32.07,32.09,32.07,32.09,800.0,23.7655,23.7803,23.7655,23.7803,800.0
2008-05-30 12:25:00,32.08,32.09,32.08,32.09,900.0,23.7729,23.7803,23.7729,23.7803,900.0
2008-05-30 12:30:00,32.12,32.12,32.1,32.11,6700.0,23.8025,23.8025,23.7877,23.7951,6700.0
2008-05-30 12:35:00,32.11,32.11,32.11,32.11,1900.0,23.7951,23.7951,23.7951,23.7951,1900.0
2008-05-30 12:40:00,32.12,32.12,32.12,32.12,3300.0,23.8025,23.8025,23.8025,23.8025,3300.0
2008-05-30 12:45:00,32.12,32.13,32.12,32.12,1400.0,23.8025,23.8099,23.8025,23.8025,1400.0
2008-05-30 12:50:00,32.12,32.13,32.11,32.11,2900.0,23.8025,23.8099,23.7951,23.7951,2900.0
2008-05-30 12:55:00,32.11,32.11,32.1,32.11,1200.0,23.7951,23.7951,23.7877,23.7951,1200.0
2008-05-30 13:00:00,32.12,32.13,32.12,32.12,1500.0,23.8025,23.8099,23.8025,23.8025,1500.0
2008-05-30 13:05:00,32.13,32.13,32.12,32.12,1400.0,23.8099,23.8099,23.8025,23.8025,1400.0
2008-05-30 13:10:00,32.11,32.11,32.09,32.1,4200.0,23.7951,23.7951,23.7803,23.7877,4200.0
2008-05-30 13:15:00,32.1,32.11,32.09,32.09,5700.0,23.7877,23.7951,23.7803,23.7803,5700.0
2008-05-30 13:20:00,32.1,32.11,32.1,32.11,4800.0,23.7877,23.7951,23.7877,23.7951,4800.0
2008-05-30 13:25:00,32.13,32.14,32.12,32.13,15100.0,23.8099,23.8173,23.8025,23.8099,15100.0
2008-05-30 13:30:00,32.14,32.14,32.13,32.13,1600.0,23.8173,23.8173,23.8099,23.8099,1600.0
2008-05-30 13:35:00,32.13,32.13,32.11,32.11,4400.0,23.8099,23.8099,23.7951,23.7951,4400.0
2008-05-30 13:40:00,32.12,32.12,32.12,32.12,5000.0,23.8025,23.8025,23.8025,23.8025,5000.0
2008-05-30 13:45:00,32.11,32.13,32.11,32.12,3700.0,23.7951,23.8099,23.7951,23.8025,3700.0
2008-05-30 13:50:00,32.13,32.15,32.12,32.13,14400.0,23.8099,23.8248,23.8025,23.8099,14400.0
2008-05-30 13:55:00,32.13,32.13,32.12,32.12,1200.0,23.8099,23.8099,23.8025,23.8025,1200.0
2008-05-30 14:00:00,32.12,32.12,32.1,32.1,28600.0,23.8025,23.8025,23.7877,23.7877,28600.0
2008-05-30 14:05:00,32.1,32.1,32.09,32.1,4500.0,23.7877,23.7877,23.7803,23.7877,4500.0
2008-05-30 14:10:00,32.1,32.1,32.08,32.08,31200.0,23.7877,23.7877,23.7729,23.7729,31200.0
2008-05-30 14:15:00,32.1,32.1,32.09,32.09,1300.0,23.7877,23.7877,23.7803,23.7803,1300.0
2008-05-30 14:20:00,32.1,32.1,32.09,32.1,6400.0,23.7877,23.7877,23.7803,23.7877,6400.0
2008-05-30 14:25:00,32.1,32.11,32.09,32.1,4700.0,23.7877,23.7951,23.7803,23.7877,4700.0
2008-05-30 14:30:00,32.1,32.12,32.09,32.12,7400.0,23.7877,23.8025,23.7803,23.8025,7400.0
2008-05-30 14:35:00,32.12,32.12,32.11,32.11,13200.0,23.8025,23.8025,23.7951,23.7951,13200.0
2008-05-30 14:40:00,32.11,32.12,32.1,32.12,1800.0,23.7951,23.8025,23.7877,23.8025,1800.0
2008-05-30 14:45:00,32.12,32.12,32.1,32.1,5800.0,23.8025,23.8025,23.7877,23.7877,5800.0
2008-05-30 14:50:00,32.11,32.11,32.1,32.11,1100.0,23.7951,23.7951,23.7877,23.7951,1100.0
2008-05-30 14:55:00,32.1,32.12,32.1,32.12,1200.0,23.7877,23.8025,23.7877,23.8025,1200.0
2008-05-30 15:00:00,32.12,32.12,32.11,32.12,13200.0,23.8025,23.8025,23.7951,23.8025,13200.0
2008-05-30 15:05:00,32.13,32.13,32.11,32.11,15800.0,23.8099,23.8099,23.7951,23.7951,15800.0
2008-05-30 15:10:00,32.11,32.11,32.1,32.11,20500.0,23.7951,23.7951,23.7877,23.7951,20500.0
2008-05-30 15:15:00,32.1,32.1,32.07,32.09,17900.0,23.7877,23.7877,23.7655,23.7803,17900.0
2008-05-30 15:20:00,32.09,32.1,32.09,32.1,8700.0,23.7803,23.7877,23.7803,23.7877,8700.0
2008-05-30 15:25:00,32.1,32.12,32.09,32.12,9700.0,23.7877,23.8025,23.7803,23.8025,9700.0
2008-05-30 15:30:00,32.12,32.13,32.12,32.12,12500.0,23.8025,23.8099,23.8025,23.8025,12500.0
2008-05-30 15:35:00,32.12,32.13,32.09,32.13,45000.0,23.8025,23.8099,23.7803,23.8099,45000.0
2008-05-30 15:40:00,32.12,32.12,32.11,32.12,9400.0,23.8025,23.8025,23.7951,23.8025,9400.0
2008-05-30 15:45:00,32.12,32.17,32.11,32.16,50200.0,23.8025,23.8396,23.7951,23.8322,50200.0
2008-05-30 15:50:00,32.16,32.18,32.15,32.18,182700.0,23.8322,23.847,23.8248,23.847,182700.0
2008-05-30 15:55:00,32.17,32.17,32.08,32.08,71200.0,23.8396,23.8396,23.7729,23.7729,71200.0
2008-06-02 09:30:00,32.04,32.12,32.04,32.08,32300.0,23.7432,23.8025,23.7432,23.7729,32300.0
2008-06-02 09:35:00,32.06,32.06,32.03,32.03,5400.0,23.7581,23.7581,23.7358,23.7358,5400.0
2008-06-02 09:40:00,32.03,32.03,32.0,32.01,39000.0,23.7358,23.7358,23.7136,23.721,39000.0
2008-06-02 09:45:00,32.01,32.01,31.96,31.98,12200.0,23.721,23.721,23.684,23.6988,12200.0
2008-06-02 09:50:00,31.97,31.97,31.9,31.9,22600.0,23.6914,23.6914,23.6395,23.6395,22600.0
2008-06-02 09:55:00,31.9,31.9,31.87,31.88,20700.0,23.6395,23.6395,23.6173,23.6247,20700.0
2008-06-02 10:00:00,31.89,31.91,31.86,31.86,19200.0,23.6321,23.6469,23.6099,23.6099,19200.0
2008-06-02 10:05:00,31.87,31.87,31.84,31.84,5600.0,23.6173,23.6173,23.595,23.595,5600.0
2008-06-02 10:10:00,31.83,31.84,31.81,31.81,14600.0,23.5876,23.595,23.5728,23.5728,14600.0
2008-06-02 10:15:00,31.82,31.84,31.82,31.82,14900.0,23.5802,23.595,23.5802,23.5802,14900.0
2008-06-02 10:20:00,31.81,31.82,31.78,31.79,10800.0,23.5728,23.5802,23.5506,23.558,10800.0
2008-06-02 10:25:00,31.81,31.81,31.8,31.8,1200.0,23.5728,23.5728,23.5654,23.5654,1200.0
2008-06-02 10:30:00,31.8,31.8,31.75,31.77,9600.0,23.5654,23.5654,23.5283,23.5432,9600.0
2008-06-02 10:35:00,31.77,31.78,31.77,31.78,16300.0,23.5432,23.5506,23.5432,23.5506,16300.0
2008-06-02 10:40:00,31.78,31.8,31.78,31.79,20100.0,23.5506,23.5654,23.5506,23.558,20100.0
2008-06-02 10:45:00,31.79,31.82,31.79,31.8,7600.0,23.558,23.5802,23.558,23.5654,7600.0
2008-06-02 10:50:00,31.8,31.81,31.79,31.81,6800.0,23.5654,23.5728,23.558,23.5728,6800.0
2008-06-02 10:55:00,31.8,31.8,31.78,31.78,7600.0,23.5654,23.5654,23.5506,23.5506,7600.0
2008-06-02 11:00:00,31.77,31.77,31.72,31.72,12100.0,23.5432,23.5432,23.5061,23.5061,12100.0
2008-06-02 11:05:00,31.72,31.72,31.7,31.71,2600.0,23.5061,23.5061,23.4913,23.4987,2600.0
2008-06-02 11:10:00,31.71,31.73,31.7,31.7,7200.0,23.4987,23.5135,23.4913,23.4913,7200.0
2008-06-02 11:15:00,31.71,31.73,31.69,31.73,35600.0,23.4987,23.5135,23.4839,23.5135,35600.0
2008-06-02 11:20:00,31.72,31.72,31.68,31.7,26600.0,23.5061,23.5061,23.4765,23.4913,26600.0
2008-06-02 11:25:00,31.71,31.73,31.7,31.71,11500.0,23.4987,23.5135,23.4913,23.4987,11500.0
2008-06-02 11:30:00,31.69,31.69,31.67,31.69,7500.0,23.4839,23.4839,23.4691,23.4839,7500.0
2008-06-02 11:35:00,31.69,31.69,31.64,31.66,16900.0,23.4839,23.4839,23.4468,23.4616,16900.0
2008-06-02 11:40:00,31.65,31.69,31.65,31.69,77700.0,23.4542,23.4839,23.4542,23.4839,77700.0
2008-06-02 11:45:00,31.69,31.69,31.67,31.68,10700.0,23.4839,23.4839,23.4691,23.4765,10700.0
2008-06-02 11:50:00,31.68,31.72,31.67,31.72,13500.0,23.4765,23.5061,23.4691,23.5061,13500.0
2008-06-02 11:55:00,31.71,31.73,31.71,31.72,12500.0,23.4987,23.5135,23.4987,23.5061,12500.0
2008-06-02 12:00:00,31.72,31.73,31.71,31.71,21700.0,23.5061,23.5135,23.4987,23.4987,21700.0
2008-06-02 12:05:00,31.72,31.76,31.72,31.75,75000.0,23.5061,23.5357,23.5061,23.5283,75000.0
2008-06-02 12:10:00,31.75,31.76,31.75,31.75,16200.0,23.5283,23.5357,23.5283,23.5283,16200.0
2008-06-02 12:15:00,31.75,31.76,31.73,31.73,20300.0,23.5283,23.5357,23.5135,23.5135,20300.0
2008-06-02 12:20:00,31.73,31.73,31.73,31.73,2100.0,23.5135,23.5135,23.5135,23.5135,2100.0
2008-06-02 12:25:00,31.73,31.74,31.72,31.72,9900.0,23.5135,23.5209,23.5061,23.5061,9900.0
2008-06-02 12:30:00,31.71,31.71,31.67,31.67,18100.0,23.4987,23.4987,23.4691,23.4691,18100.0
2008-06-02 12:35:00,31.66,31.66,31.63,31.64,13600.0,23.4616,23.4616,23.4394,23.4468,13600.0
2008-06-02 12:40:00,31.64,31.64,31.6,31.63,25500.0,23.4468,23.4468,23.4172,23.4394,25500.0
2008-06-02 12:45:00,31.64,31.64,31.6,31.6,15900.0,23.4468,23.4468,23.4172,23.4172,15900.0
2008-06-02 12:50:00,31.61,31.63,31.6,31.62,8200.0,23.4246,23.4394,23.4172,23.432,8200.0
2008-06-02 12:55:00,31.62,31.63,31.59,31.6,9100.0,23.432,23.4394,23.4098,23.4172,9100.0
2008-06-02 13:00:00,31.6,31.62,31.6,31.62,5800.0,23.4172,23.432,23.4172,23.432,5800.0
2008-06-02 13:05:00,31.62,31.62,31.6,31.6,5300.0,23.432,23.432,23.4172,23.4172,5300.0
2008-06-02 13:10:00,31.62,31.65,31.61,31.65,3400.0,23.432,23.4542,23.4246,23.4542,3400.0
2008-06-02 13:15:00,31.65,31.65,31.63,31.64,12300.0,23.4542,23.4542,23.4394,23.4468,12300.0
2008-06-02 13:20:00,31.64,31.65,31.62,31.65,8600.0,23.4468,23.4542,23.432,23.4542,8600.0
2008-06-02 13:25:00,31.65,31.65,31.63,31.63,12600.0,23.4542,23.4542,23.4394,23.4394,12600.0
2008-06-02 13:30:00,31.63,31.63,31.62,31.63,17100.0,23.4394,23.4394,23.432,23.4394,17100.0
2008-06-02 13:35:00,31.62,31.64,31.62,31.64,6800.0,23.432,23.4468,23.432,23.4468,6800.0
2008-06-02 13:40:00,31.64,31.65,31.62,31.63,12200.0,23.4468,23.4542,23.432,23.4394,12200.0
2008-06-02 13:45:00,31.63,31.64,31.62,31.62,16000.0,23.4394,23.4468,23.432,23.432,16000.0
2008-06-02 13:50:00,31.61,31.64,31.61,31.64,16600.0,23.4246,23.4468,23.4246,23.4468,16600.0
2008-06-02 13:55:00,31.64,31.67,31.64,31.67,18600.0,23.4468,23.4691,23.4468,23.4691,18600.0
2008-06-02 14:00:00,31.67,31.68,31.67,31.68,10200.0,23.4691,23.4765,23.4691,23.4765,10200.0
2008-06-02 14:05:00,31.67,31.72,31.67,31.71,22600.0,23.4691,23.5061,23.4691,23.4987,22600.0
2008-06-02 14:10:00,31.72,31.73,31.7,31.72,17900.0,23.5061,23.5135,23.4913,23.5061,17900.0
2008-06-02 14:15:00,31.71,31.72,31.7,31.7,18700.0,23.4987,23.5061,23.4913,23.4913,18700.0
2008-06-02 14:20:00,31.69,31.7,31.68,31.7,32200.0,23.4839,23.4913,23.4765,23.4913,32200.0
2008-06-02 14:25:00,31.7,31.71,31.68,31.71,12500.0,23.4913,23.4987,23.4765,23.4987,12500.0
2008-06-02 14:30:00,31.7,31.71,31.68,31.68,14000.0,23.4913,23.4987,23.4765,23.4765,14000.0
2008-06-02 14:35:00,31.69,31.71,31.69,31.7,33700.0,23.4839,23.4987,23.4839,23.4913,33700.0
2008-06-02 14:40:00,31.7,31.71,31.7,31.7,8500.0,23.4913,23.4987,23.4913,23.4913,8500.0
2008-06-02 14:45:00,31.7,31.73,31.7,31.73,19500.0,23.4913,23.5135,23.4913,23.5135,19500.0
2008-06-02 14:50:00,31.73,31.73,31.72,31.72,14400.0,23.5135,23.5135,23.5061,23.5061,14400.0
2008-06-02 14:55:00,31.72,31.73,31.7,31.7,24500.0,23.5061,23.5135,23.4913,23.4913,24500.0
2008-06-02 15:00:00,31.68,31.69,31.68,31.69,10100.0,23.4765,23.4839,23.4765,23.4839,10100.0
2008-06-02 15:05:00,31.68,31.68,31.65,31.66,9500.0,23.4765,23.4765,23.4542,23.4616,9500.0
2008-06-02 15:10:00,31.66,31.69,31.66,31.66,14600.0,23.4616,23.4839,23.4616,23.4616,14600.0
2008-06-02 15:15:00,31.65,31.65,31.63,31.65,21300.0,23.4542,23.4542,23.4394,23.4542,21300.0
2008-06-02 15:20:00,31.65,31.66,31.65,31.66,4200.0,23.4542,23.4616,23.4542,23.4616,4200.0
2008-06-02 15:25:00,31.66,31.74,31.66,31.72,20500.0,23.4616,23.5209,23.4616,23.5061,20500.0
2008-06-02 15:30:00,31.72,31.74,31.72,31.72,12000.0,23.5061,23.5209,23.5061,23.5061,12000.0
2008-06-02 15:35:00,31.72,31.73,31.7,31.72,28900.0,23.5061,23.5135,23.4913,23.5061,28900.0
2008-06-02 15:40:00,31.72,31.75,31.71,31.75,56900.0,23.5061,23.5283,23.4987,23.5283,56900.0
2008-06-02 15:45:00,31.75,31.78,31.75,31.77,22400.0,23.5283,23.5506,23.5283,23.5432,22400.0
2008-06-02 15:50:00,31.78,31.8,31.78,31.79,24700.0,23.5506,23.5654,23.5506,23.558,24700.0
2008-06-02 15:55:00,31.79,31.8,31.73,31.73,173900.0,23.558,23.5654,23.5135,23.5135,173900.0
2008-06-03 09:30:00,31.82,31.87,31.82,31.86,14600.0,23.5802,23.6173,23.5802,23.6099,14600.0
2008-06-03 09:35:00,31.86,31.9,31.86,31.89,23900.0,23.6099,23.6395,23.6099,23.6321,23900.0
2008-06-03 09:40:00,31.88,31.89,31.87,31.87,3800.0,23.6247,23.6321,23.6173,23.6173,3800.0
2008-06-03 09:45:00,31.85,31.87,31.84,31.85,110300.0,23.6024,23.6173,23.595,23.6024,110300.0
2008-06-03 09:50:00,31.85,31.85,31.81,31.82,4900.0,23.6024,23.6024,23.5728,23.5802,4900.0
2008-06-03 09:55:00,31.81,31.83,31.8,31.81,37200.0,23.5728,23.5876,23.5654,23.5728,37200.0
2008-06-03 10:00:00,31.81,31.97,31.81,31.97,20400.0,23.5728,23.6914,23.5728,23.6914,20400.0
2008-06-03 10:05:00,31.97,31.99,31.95,31.97,26900.0,23.6914,23.7062,23.6765,23.6914,26900.0
2008-06-03 10:10:00,31.96,31.96,31.92,31.96,17600.0,23.684,23.684,23.6543,23.684,17600.0
2008-06-03 10:15:00,31.95,31.96,31.93,31.93,25600.0,23.6765,23.684,23.6617,23.6617,25600.0
2008-06-03 10:20:00,31.93,31.94,31.89,31.89,23100.0,23.6617,23.6691,23.6321,23.6321,23100.0
2008-06-03 10:25:00,31.89,31.9,31.87,31.88,12700.0,23.6321,23.6395,23.6173,23.6247,12700.0
2008-06-03 10:30:00,31.87,31.88,31.85,31.88,11400.0,23.6173,23.6247,23.6024,23.6247,11400.0
2008-06-03 10:35:00,31.89,31.91,31.88,31.91,6500.0,23.6321,23.6469,23.6247,23.6469,6500.0
2008-06-03 10:40:00,31.91,31.94,31.9,31.92,21100.0,23.6469,23.6691,23.6395,23.6543,21100.0
2008-06-03 10:45:00,31.91,31.92,31.89,31.92,14200.0,23.6469,23.6543,23.6321,23.6543,14200.0
2008-06-03 10:50:00,31.92,31.97,31.92,31.96,15200.0,23.6543,23.6914,23.6543,23.684,15200.0
2008-06-03 10:55:00,31.95,32.01,31.95,32.0,17200.0,23.6765,23.721,23.6765,23.7136,17200.0
2008-06-03 11:00:00,32.0,32.01,31.99,31.99,15800.0,23.7136,23.721,23.7062,23.7062,15800.0
2008-06-03 11:05:00,31.98,32.01,31.98,31.98,11900.0,23.6988,23.721,23.6988,23.6988,11900.0
2008-06-03 11:10:00,31.99,32.01,31.99,32.01,8600.0,23.7062,23.721,23.7062,23.721,8600.0
2008-06-03 11:15:00,32.0,32.04,32.0,32.03,61500.0,23.7136,23.7432,23.7136,23.7358,61500.0
2008-06-03 11:20:00,32.03,32.03,32.0,32.01,55100.0,23.7358,23.7358,23.7136,23.721,55100.0
2008-06-03 11:25:00,32.0,32.02,31.99,32.02,17100.0,23.7136,23.7284,23.7062,23.7284,17100.0
2008-06-03 11:30:00,32.01,32.02,32.0,32.0,25900.0,23.721,23.7284,23.7136,23.7136,25900.0
2008-06-03 11:35:00,32.0,32.01,31.98,31.98,27600.0,23.7136,23.721,23.6988,23.6988,27600.0
2008-06-03 11:40:00,31.98,32.0,31.98,32.0,24800.0,23.6988,23.7136,23.6988,23.7136,24800.0
2008-06-03 11:45:00,31.99,32.0,31.99,32.0,16400.0,23.7062,23.7136,23.7062,23.7136,16400.0
2008-06-03 11:50:00,31.99,32.0,31.99,32.0,17700.0,23.7062,23.7136,23.7062,23.7136,17700.0
2008-06-03 11:55:00,32.0,32.01,32.0,32.0,29700.0,23.7136,23.721,23.7136,23.7136,29700.0
2008-06-03 12:00:00,32.01,32.01,32.0,32.0,14500.0,23.721,23.721,23.7136,23.7136,14500.0
2008-06-03 12:05:00,32.0,32.0,31.98,31.99,22500.0,23.7136,23.7136,23.6988,23.7062,22500.0
2008-06-03 12:10:00,31.99,31.99,31.98,31.99,8600.0,23.7062,23.7062,23.6988,23.7062,8600.0
2008-06-03 12:15:00,31.99,31.99,31.98,31.99,4400.0,23.7062,23.7062,23.6988,23.7062,4400.0
2008-06-03 12:20:00,31.99,31.99,31.97,31.98,17000.0,23.7062,23.7062,23.6914,23.6988,17000.0
2008-06-03 12:25:00,31.97,31.98,31.93,31.94,24000.0,23.6914,23.6988,23.6617,23.6691,24000.0
2008-06-03 12:30:00,31.94,31.94,31.93,31.94,10000.0,23.6691,23.6691,23.6617,23.6691,10000.0
2008-06-03 12:35:00,31.94,31.94,31.94,31.94,2700.0,23.6691,23.6691,23.6691,23.6691,2700.0
2008-06-03 12:40:00,31.94,31.95,31.92,31.92,13800.0,23.6691,23.6765,23.6543,23.6543,13800.0
2008-06-03 12:45:00,31.91,31.94,31.91,31.94,3500.0,23.6469,23.6691,23.6469,23.6691,3500.0
2008-06-03 12:50:00,31.93,31.94,31.92,31.92,5400.0,23.6617,23.6691,23.6543,23.6543,5400.0
2008-06-03 12:55:00,31.92,31.93,31.91,31.93,16200.0,23.6543,23.6617,23.6469,23.6617,16200.0
2008-06-03 13:00:00,31.92,31.94,31.92,31.94,9700.0,23.6543,23.6691,23.6543,23.6691,9700.0
2008-06-03 13:05:00,31.93,31.94,31.92,31.94,13100.0,23.6617,23.6691,23.6543,23.6691,13100.0
2008-06-03 13:10:00,31.95,31.96,31.94,31.96,11700.0,23.6765,23.684,23.6691,23.684,11700.0
2008-06-03 13:15:00,31.96,31.96,31.94,31.95,12100.0,23.684,23.684,23.6691,23.6765,12100.0
2008-06-03 13:20:00,31.96,31.98,31.96,31.98,9700.0,23.684,23.6988,23.684,23.6988,9700.0
2008-06-03 13:25:00,31.97,31.98,31.91,31.92,22500.0,23.6914,23.6988,23.6469,23.6543,22500.0
2008-06-03 13:30:00,31.91,31.92,31.84,31.87,30800.0,23.6469,23.6543,23.595,23.6173,30800.0
2008-06-03 13:35:00,31.87,31.88,31.83,31.83,16700.0,23.6173,23.6247,23.5876,23.5876,16700.0
2008-06-03 13:40:00,31.83,31.88,31.83,31.88,26100.0,23.5876,23.6247,23.5876,23.6247,26100.0
2008-06-03 13:45:00,31.88,31.88,31.81,31.83,21100.0,23.6247,23.6247,23.5728,23.5876,21100.0
2008-06-03 13:50:00,31.82,31.83,31.77,31.79,33900.0,23.5802,23.5876,23.5432,23.558,33900.0
2008-06-03 13:55:00,31.79,31.82,31.74,31.82,25500.0,23.558,23.5802,23.5209,23.5802,25500.0
2008-06-03 14:00:00,31.8,31.81,31.79,31.81,9700.0,23.5654,23.5728,23.558,23.5728,9700.0
2008-06-03 14:05:00,31.8,31.81,31.76,31.81,51500.0,23.5654,23.5728,23.5357,23.5728,51500.0
2008-06-03 14:10:00,31.81,31.83,31.79,31.8,40800.0,23.5728,23.5876,23.558,23.5654,40800.0
2008-06-03 14:15:00,31.8,31.8,31.76,31.76,46500.0,23.5654,23.5654,23.5357,23.5357,46500.0
2008-06-03 14:20:00,31.76,31.77,31.73,31.76,33400.0,23.5357,23.5432,23.5135,23.5357,33400.0
2008-06-03 14:25:00,31.75,31.75,31.71,31.75,29500.0,23.5283,23.5283,23.4987,23.5283,29500.0
2008-06-03 14:30:00,31.75,31.78,31.74,31.74,18600.0,23.5283,23.5506,23.5209,23.5209,18600.0
2008-06-03 14:35:00,31.75,31.77,31.74,31.74,32900.0,23.5283,23.5432,23.5209,23.5209,32900.0
2008-06-03 14:40:00,31.74,31.78,31.73,31.77,35900.0,23.5209,23.5506,23.5135,23.5432,35900.0
2008-06-03 14:45:00,31.77,31.78,31.76,31.77,15400.0,23.5432,23.5506,23.5357,23.5432,15400.0
2008-06-03 14:50:00,31.78,31.78,31.75,31.76,51200.0,23.5506,23.5506,23.5283,23.5357,51200.0
2008-06-03 14:55:00,31.75,31.77,31.75,31.77,34700.0,23.5283,23.5432,23.5283,23.5432,34700.0
2008-06-03 15:00:00,31.77,31.84,31.74,31.81,86100.0,23.5432,23.595,23.5209,23.5728,86100.0
2008-06-03 15:05:00,31.81,31.85,31.79,31.83,60300.0,23.5728,23.6024,23.558,23.5876,60300.0
2008-06-03 15:10:00,31.82,31.83,31.79,31.81,52400.0,23.5802,23.5876,23.558,23.5728,52400.0
2008-06-03 15:15:00,31.81,31.82,31.8,31.81,50000.0,23.5728,23.5802,23.5654,23.5728,50000.0
2008-06-03 15:20:00,31.8,31.84,31.79,31.84,47300.0,23.5654,23.595,23.558,23.595,47300.0
2008-06-03 15:25:00,31.83,31.86,31.81,31.85,67000.0,23.5876,23.6099,23.5728,23.6024,67000.0
2008-06-03 15:30:00,31.85,31.88,31.81,31.87,45800.0,23.6024,23.6247,23.5728,23.6173,45800.0
2008-06-03 15:35:00,31.86,31.89,31.84,31.86,67600.0,23.6099,23.6321,23.595,23.6099,67600.0
2008-06-03 15:40:00,31.86,31.87,31.84,31.84,53400.0,23.6099,23.6173,23.595,23.595,53400.0
2008-06-03 15:45:00,31.84,31.87,31.84,31.87,49500.0,23.595,23.6173,23.595,23.6173,49500.0
2008-06-03 15:50:00,31.86,31.9,31.86,31.89,94400.0,23.6099,23.6395,23.6099,23.6321,94400.0
2008-06-03 15:55:00,31.89,31.91,31.86,31.88,249900.0,23.6321,23.6469,23.6099,23.6247,249900.0
2008-06-04 09:30:00,31.88,31.88,31.77,31.84,7400.0,23.6247,23.6247,23.5432,23.595,7400.0
2008-06-04 09:35:00,31.86,31.91,31.85,31.86,107900.0,23.6099,23.6469,23.6024,23.6099,107900.0
2008-06-04 09:40:00,31.87,31.94,31.86,31.93,33300.0,23.6173,23.6691,23.6099,23.6617,33300.0
2008-06-04 09:45:00,31.92,31.93,31.91,31.93,39000.0,23.6543,23.6617,23.6469,23.6617,39000.0
2008-06-04 09:50:00,31.93,31.95,31.87,31.88,25400.0,23.6617,23.6765,23.6173,23.6247,25400.0
2008-06-04 09:55:00,31.9,31.9,31.85,31.87,62900.0,23.6395,23.6395,23.6024,23.6173,62900.0
2008-06-04 10:00:00,31.89,31.93,31.89,31.93,16100.0,23.6321,23.6617,23.6321,23.6617,16100.0
2008-06-04 10:05:00,31.93,31.93,31.9,31.92,14800.0,23.6617,23.6617,23.6395,23.6543,14800.0
2008-06-04 10:10:00,31.92,31.95,31.9,31.94,21600.0,23.6543,23.6765,23.6395,23.6691,21600.0
2008-06-04 10:15:00,31.95,31.95,31.92,31.93,9600.0,23.6765,23.6765,23.6543,23.6617,9600.0
2008-06-04 10:20:00,31.93,31.96,31.91,31.96,28900.0,23.6617,23.684,23.6469,23.684,28900.0
2008-06-04 10:25:00,31.97,32.01,31.97,31.98,9100.0,23.6914,23.721,23.6914,23.6988,9100.0
2008-06-04 10:30:00,31.98,31.99,31.96,31.96,6400.0,23.6988,23.7062,23.684,23.684,6400.0
2008-06-04 10:35:00,31.95,31.99,31.9,31.94,100600.0,23.6765,23.7062,23.6395,23.6691,100600.0
2008-06-04 10:40:00,31.94,31.97,31.91,31.97,26800.0,23.6691,23.6914,23.6469,23.6914,26800.0
2008-06-04 10:45:00,31.97,32.0,31.97,31.99,15200.0,23.6914,23.7136,23.6914,23.7062,15200.0
2008-06-04 10:50:00,31.99,32.04,31.99,32.03,12300.0,23.7062,23.7432,23.7062,23.7358,12300.0
2008-06-04 10:55:00,32.03,32.07,32.03,32.06,10800.0,23.7358,23.7655,23.7358,23.7581,10800.0
2008-06-04 11:00:00,32.05,32.05,32.04,32.04,8100.0,23.7507,23.7507,23.7432,23.7432,8100.0
2008-06-04 11:05:00,32.05,32.08,32.04,32.08,4400.0,23.7507,23.7729,23.7432,23.7729,4400.0
2008-06-04 11:10:00,32.09,32.09,32.04,32.05,48400.0,23.7803,23.7803,23.7432,23.7507,48400.0
2008-06-04 11:15:00,32.04,32.05,32.03,32.04,7400.0,23.7432,23.7507,23.7358,23.7432,7400.0
2008-06-04 11:20:00,32.03,32.04,32.03,32.04,9200.0,23.7358,23.7432,23.7358,23.7432,9200.0
2008-06-04 11:25:00,32.03,32.03,32.01,32.01,18700.0,23.7358,23.7358,23.721,23.721,18700.0
2008-06-04 11:30:00,32.01,32.01,31.97,31.98,32100.0,23.721,23.721,23.6914,23.6988,32100.0
2008-06-04 11:35:00,31.97,31.98,31.96,31.97,20500.0,23.6914,23.6988,23.684,23.6914,20500.0
2008-06-04 11:40:00,31.97,31.98,31.96,31.96,7500.0,23.6914,23.6988,23.684,23.684,7500.0
2008-06-04 11:45:00,31.97,31.99,31.97,31.99,6400.0,23.6914,23.7062,23.6914,23.7062,6400.0
2008-06-04 11:50:00,31.98,32.0,31.98,32.0,10800.0,23.6988,23.7136,23.6988,23.7136,10800.0
2008-06-04 11:55:00,32.0,32.02,32.0,32.02,3600.0,23.7136,23.7284,23.7136,23.7284,3600.0
2008-06-04 12:00:00,32.0,32.0,31.98,31.98,2100.0,23.7136,23.7136,23.6988,23.6988,2100.0
2008-06-04 12:05:00,31.98,31.99,31.98,31.99,7800.0,23.6988,23.7062,23.6988,23.7062,7800.0
2008-06-04 12:10:00,31.99,32.03,31.99,32.03,9500.0,23.7062,23.7358,23.7062,23.7358,9500.0
2008-06-04 12:15:00,32.03,32.04,32.03,32.03,2600.0,23.7358,23.7432,23.7358,23.7358,2600.0
2008-06-04 12:20:00,32.03,32.05,32.03,32.04,10400.0,23.7358,23.7507,23.7358,23.7432,10400.0
2008-06-04 12:25:00,32.03,32.03,32.01,32.01,3500.0,23.7358,23.7358,23.721,23.721,3500.0
2008-06-04 12:30:00,32.01,32.03,32.01,32.03,3700.0,23.721,23.7358,23.721,23.7358,3700.0
2008-06-04 12:35:00,32.03,32.03,31.99,32.0,13000.0,23.7358,23.7358,23.7062,23.7136,13000.0
2008-06-04 12:40:00,32.0,32.02,31.98,31.98,12500.0,23.7136,23.7284,23.6988,23.6988,12500.0
2008-06-04 12:45:00,31.98,32.01,31.98,31.99,29100.0,23.6988,23.721,23.6988,23.7062,29100.0
2008-06-04 12:50:00,31.98,32.02,31.98,32.01,30900.0,23.6988,23.7284,23.6988,23.721,30900.0
2008-06-04 12:55:00,32.01,32.01,31.98,31.99,22900.0,23.721,23.721,23.6988,23.7062,22900.0
2008-06-04 13:00:00,31.99,32.03,31.99,32.02,111300.0,23.7062,23.7358,23.7062,23.7284,111300.0
2008-06-04 13:05:00,32.01,32.01,31.96,31.97,18100.0,23.721,23.721,23.684,23.6914,18100.0
2008-06-04 13:10:00,31.97,32.0,31.97,32.0,9400.0,23.6914,23.7136,23.6914,23.7136,9400.0
2008-06-04 13:15:00,32.01,32.01,31.99,32.01,20600.0,23.721,23.721,23.7062,23.721,20600.0
2008-06-04 13:20:00,32.0,32.01,31.99,31.99,5400.0,23.7136,23.721,23.7062,23.7062,5400.0
2008-06-04 13:25:00,31.99,32.03,31.99,32.02,32400.0,23.7062,23.7358,23.7062,23.7284,32400.0
2008-06-04 13:30:00,32.02,32.03,32.01,32.02,4100.0,23.7284,23.7358,23.721,23.7284,4100.0
2008-06-04 13:35:00,32.02,32.03,32.02,32.02,3600.0,23.7284,23.7358,23.7284,23.7284,3600.0
2008-06-04 13:40:00,32.02,32.04,32.02,32.04,9200.0,23.7284,23.7432,23.7284,23.7432,9200.0
2008-06-04 13:45:00,32.03,32.03,32.02,32.03,15500.0,23.7358,23.7358,23.7284,23.7358,15500.0
2008-06-04 13:50:00,32.03,32.07,32.02,32.07,9000.0,23.7358,23.7655,23.7284,23.7655,9000.0
2008-06-04 13:55:00,32.05,32.05,32.04,32.04,13700.0,23.7507,23.7507,23.7432,23.7432,13700.0
2008-06-04 14:00:00,32.04,32.05,32.02,32.03,12900.0,23.7432,23.7507,23.7284,23.7358,12900.0
2008-06-04 14:05:00,32.03,32.04,32.0,32.0,16100.0,23.7358,23.7432,23.7136,23.7136,16100.0
2008-06-04 14:10:00,31.99,31.99,31.93,31.93,38900.0,23.7062,23.7062,23.6617,23.6617,38900.0
2008-06-04 14:15:00,31.92,31.93,31.9,31.91,33400.0,23.6543,23.6617,23.6395,23.6469,33400.0
2008-06-04 14:20:00,31.91,31.94,31.91,31.93,14300.0,23.6469,23.6691,23.6469,23.6617,14300.0
2008-06-04 14:25:00,31.94,31.96,31.92,31.95,15300.0,23.6691,23.684,23.6543,23.6765,15300.0
2008-06-04 14:30:00,31.93,31.96,31.93,31.95,22700.0,23.6617,23.684,23.6617,23.6765,22700.0
2008-06-04 14:35:00,31.95,31.98,31.94,31.98,10700.0,23.6765,23.6988,23.6691,23.6988,10700.0
2008-06-04 14:40:00,31.97,31.99,31.96,31.96,32500.0,23.6914,23.7062,23.684,23.684,32500.0
2008-06-04 14:45:00,31.96,31.96,31.88,31.89,62700.0,23.684,23.684,23.6247,23.6321,62700.0
2008-06-04 14:50:00,31.89,31.9,31.85,31.87,24300.0,23.6321,23.6395,23.6024,23.6173,24300.0
2008-06-04 14:55:00,31.86,31.87,31.83,31.85,54700.0,23.6099,23.6173,23.5876,23.6024,54700.0
2008-06-04 15:00:00,31.83,31.86,31.82,31.84,27900.0,23.5876,23.6099,23.5802,23.595,27900.0
2008-06-04 15:05:00,31.84,31.88,31.83,31.86,35100.0,23.595,23.6247,23.5876,23.6099,35100.0
2008-06-04 15:10:00,31.86,31.87,31.83,31.86,62300.0,23.6099,23.6173,23.5876,23.6099,62300.0
2008-06-04 15:15:00,31.86,31.96,31.86,31.91,65900.0,23.6099,23.684,23.6099,23.6469,65900.0
2008-06-04 15:20:00,31.91,31.93,31.89,31.93,29300.0,23.6469,23.6617,23.6321,23.6617,29300.0
2008-06-04 15:25:00,31.93,31.95,31.88,31.89,55100.0,23.6617,23.6765,23.6247,23.6321,55100.0
2008-06-04 15:30:00,31.89,31.9,31.87,31.89,42300.0,23.6321,23.6395,23.6173,23.6321,42300.0
2008-06-04 15:35:00,31.89,31.91,31.89,31.9,47600.0,23.6321,23.6469,23.6321,23.6395,47600.0
2008-06-04 15:40:00,31.9,31.91,31.88,31.89,54000.0,23.6395,23.6469,23.6247,23.6321,54000.0
2008-06-04 15:45:00,31.89,31.99,31.89,31.97,117900.0,23.6321,23.7062,23.6321,23.6914,117900.0
2008-06-04 15:50:00,31.96,31.99,31.93,31.96,77400.0,23.684,23.7062,23.6617,23.684,77400.0
2008-06-04 15:55:00,31.96,31.97,31.94,31.97,159300.0,23.684,23.6914,23.6691,23.6914,159300.0
2008-06-05 09:30:00,31.95,32.01,31.91,31.91,26300.0,23.6765,23.721,23.6469,23.6469,26300.0
2008-06-05 09:35:00,31.88,31.9,31.87,31.89,16800.0,23.6247,23.6395,23.6173,23.6321,16800.0
2008-06-05 09:40:00,31.89,31.97,31.89,31.96,49200.0,23.6321,23.6914,23.6321,23.684,49200.0
2008-06-05 09:45:00,31.97,32.01,31.97,32.01,32700.0,23.6914,23.721,23.6914,23.721,32700.0
2008-06-05 09:50:00,32.01,32.05,32.0,32.0,39700.0,23.721,23.7507,23.7136,23.7136,39700.0
2008-06-05 09:55:00,32.0,32.01,31.98,31.99,30000.0,23.7136,23.721,23.6988,23.7062,30000.0
2008-06-05 10:00:00,32.0,32.0,31.95,31.97,35200.0,23.7136,23.7136,23.6765,23.6914,35200.0
2008-06-05 10:05:00,31.97,32.04,31.97,32.04,37000.0,23.6914,23.7432,23.6914,23.7432,37000.0
2008-06-05 10:10:00,32.05,32.1,32.05,32.1,39700.0,23.7507,23.7877,23.7507,23.7877,39700.0
2008-06-05 10:15:00,32.1,32.13,32.1,32.12,54300.0,23.7877,23.8099,23.7877,23.8025,54300.0
2008-06-05 10:20:00,32.12,32.12,32.1,32.11,31000.0,23.8025,23.8025,23.7877,23.7951,31000.0
2008-06-05 10:25:00,32.11,32.13,32.1,32.13,27000.0,23.7951,23.8099,23.7877,23.8099,27000.0
2008-06-05 10:30:00,32.12,32.15,32.12,32.13,30500.0,23.8025,23.8248,23.8025,23.8099,30500.0
2008-06-05 10:35:00,32.14,32.15,32.11,32.12,29900.0,23.8173,23.8248,23.7951,23.8025,29900.0
2008-06-05 10:40:00,32.12,32.14,32.1,32.14,28000.0,23.8025,23.8173,23.7877,23.8173,28000.0
2008-06-05 10:45:00,32.16,32.18,32.16,32.17,15200.0,23.8322,23.847,23.8322,23.8396,15200.0
2008-06-05 10:50:00,32.17,32.19,32.17,32.18,20700.0,23.8396,23.8544,23.8396,23.847,20700.0
2008-06-05 10:55:00,32.19,32.19,32.13,32.14,33400.0,23.8544,23.8544,23.8099,23.8173,33400.0
2008-06-05 11:00:00,32.14,32.15,32.12,32.12,27300.0,23.8173,23.8248,23.8025,23.8025,27300.0
2008-06-05 11:05:00,32.12,32.12,32.09,32.1,20800.0,23.8025,23.8025,23.7803,23.7877,20800.0
2008-06-05 11:10:00,32.1,32.12,32.1,32.11,30500.0,23.7877,23.8025,23.7877,23.7951,30500.0
2008-06-05 11:15:00,32.12,32.14,32.12,32.14,16600.0,23.8025,23.8173,23.8025,23.8173,16600.0
2008-06-05 11:20:00,32.14,32.14,32.1,32.11,21000.0,23.8173,23.8173,23.7877,23.7951,21000.0
2008-06-05 11:25:00,32.11,32.14,32.11,32.14,15500.0,23.7951,23.8173,23.7951,23.8173,15500.0
2008-06-05 11:30:00,32.15,32.15,32.12,32.12,20900.0,23.8248,23.8248,23.8025,23.8025,20900.0
2008-06-05 11:35:00,32.13,32.13,32.12,32.12,13100.0,23.8099,23.8099,23.8025,23.8025,13100.0
2008-06-05 11:40:00,32.12,32.12,32.11,32.11,15200.0,23.8025,23.8025,23.7951,23.7951,15200.0
2008-06-05 11:45:00,32.11,32.14,32.11,32.13,26900.0,23.7951,23.8173,23.7951,23.8099,26900.0
2008-06-05 11:50:00,32.13,32.14,32.11,32.11,39600.0,23.8099,23.8173,23.7951,23.7951,39600.0
2008-06-05 11:55:00,32.12,32.12,32.1,32.1,18100.0,23.8025,23.8025,23.7877,23.7877,18100.0
2008-06-05 12:00:00,32.11,32.16,32.09,32.15,20000.0,23.7951,23.8322,23.7803,23.8248,20000.0
2008-06-05 12:05:00,32.15,32.15,32.12,32.12,7000.0,23.8248,23.8248,23.8025,23.8025,7000.0
2008-06-05 12:10:00,32.12,32.13,32.1,32.1,16900.0,23.8025,23.8099,23.7877,23.7877,16900.0
2008-06-05 12:15:00,32.11,32.13,32.11,32.13,1600.0,23.7951,23.8099,23.7951,23.8099,1600.0
2008-06-05 12:20:00,32.12,32.17,32.12,32.16,29300.0,23.8025,23.8396,23.8025,23.8322,29300.0
2008-06-05 12:25:00,32.17,32.17,32.15,32.16,32800.0,23.8396,23.8396,23.8248,23.8322,32800.0
2008-06-05 12:30:00,32.16,32.19,32.16,32.18,9300.0,23.8322,23.8544,23.8322,23.847,9300.0
2008-06-05 12:35:00,32.18,32.19,32.17,32.19,2100.0,23.847,23.8544,23.8396,23.8544,2100.0
2008-06-05 12:40:00,32.19,32.2,32.18,32.18,16000.0,23.8544,23.8618,23.847,23.847,16000.0
2008-06-05 12:45:00,32.18,32.19,32.16,32.16,2200.0,23.847,23.8544,23.8322,23.8322,2200.0
2008-06-05 12:50:00,32.16,32.16,32.13,32.15,5400.0,23.8322,23.8322,23.8099,23.8248,5400.0
2008-06-05 12:55:00,32.15,32.16,32.14,32.16,9900.0,23.8248,23.8322,23.8173,23.8322,9900.0
2008-06-05 13:00:00,32.16,32.18,32.16,32.17,6200.0,23.8322,23.847,23.8322,23.8396,6200.0
2008-06-05 13:05:00,32.16,32.17,32.15,32.15,10500.0,23.8322,23.8396,23.8248,23.8248,10500.0
2008-06-05 13:10:00,32.15,32.15,32.13,32.14,2800.0,23.8248,23.8248,23.8099,23.8173,2800.0
2008-06-05 13:15:00,32.14,32.15,32.13,32.15,9100.0,23.8173,23.8248,23.8099,23.8248,9100.0
2008-06-05 13:20:00,32.16,32.16,32.12,32.13,14600.0,23.8322,23.8322,23.8025,23.8099,14600.0
2008-06-05 13:25:00,32.13,32.17,32.13,32.16,15600.0,23.8099,23.8396,23.8099,23.8322,15600.0
2008-06-05 13:30:00,32.16,32.16,32.15,32.15,5700.0,23.8322,23.8322,23.8248,23.8248,5700.0
2008-06-05 13:35:00,32.15,32.15,32.14,32.14,7700.0,23.8248,23.8248,23.8173,23.8173,7700.0
2008-06-05 13:40:00,32.15,32.18,32.15,32.17,7900.0,23.8248,23.847,23.8248,23.8396,7900.0
2008-06-05 13:45:00,32.18,32.19,32.16,32.16,14400.0,23.847,23.8544,23.8322,23.8322,14400.0
2008-06-05 13:50:00,32.17,32.17,32.12,32.13,9400.0,23.8396,23.8396,23.8025,23.8099,9400.0
2008-06-05 13:55:00,32.13,32.14,32.12,32.12,14200.0,23.8099,23.8173,23.8025,23.8025,14200.0
2008-06-05 14:00:00,32.12,32.12,32.08,32.08,13400.0,23.8025,23.8025,23.7729,23.7729,13400.0
2008-06-05 14:05:00,32.08,32.09,32.08,32.08,13400.0,23.7729,23.7803,23.7729,23.7729,13400.0
2008-06-05 14:10:00,32.08,32.08,32.07,32.07,10900.0,23.7729,23.7729,23.7655,23.7655,10900.0
2008-06-05 14:15:00,32.07,32.09,32.06,32.08,10600.0,23.7655,23.7803,23.7581,23.7729,10600.0
2008-06-05 14:20:00,32.07,32.08,32.03,32.04,21300.0,23.7655,23.7729,23.7358,23.7432,21300.0
2008-06-05 14:25:00,32.04,32.05,32.02,32.02,11000.0,23.7432,23.7507,23.7284,23.7284,11000.0
2008-06-05 14:30:00,32.03,32.04,32.02,32.03,15600.0,23.7358,23.7432,23.7284,23.7358,15600.0
2008-06-05 14:35:00,32.04,32.06,32.04,32.06,11800.0,23.7432,23.7581,23.7432,23.7581,11800.0
2008-06-05 14:40:00,32.06,32.07,32.05,32.05,4000.0,23.7581,23.7655,23.7507,23.7507,4000.0
2008-06-05 14:45:00,32.06,32.09,32.06,32.08,13200.0,23.7581,23.7803,23.7581,23.7729,13200.0
2008-06-05 14:50:00,32.07,32.09,32.06,32.09,8700.0,23.7655,23.7803,23.7581,23.7803,8700.0
2008-06-05 14:55:00,32.1,32.12,32.1,32.12,8500.0,23.7877,23.8025,23.7877,23.8025,8500.0
2008-06-05 15:00:00,32.12,32.12,32.1,32.11,9500.0,23.8025,23.8025,23.7877,23.7951,9500.0
2008-06-05 15:05:00,32.12,32.19,32.11,32.19,23000.0,23.8025,23.8544,23.7951,23.8544,23000.0
2008-06-05 15:10:00,32.2,32.2,32.17,32.18,13600.0,23.8618,23.8618,23.8396,23.847,13600.0
2008-06-05 15:15:00,32.17,32.19,32.17,32.17,10600.0,23.8396,23.8544,23.8396,23.8396,10600.0
2008-06-05 15:20:00,32.17,32.18,32.15,32.17,17600.0,23.8396,23.847,23.8248,23.8396,17600.0
2008-06-05 15:25:00,32.17,32.17,32.14,32.14,21400.0,23.8396,23.8396,23.8173,23.8173,21400.0
2008-06-05 15:30:00,32.15,32.19,32.14,32.19,47100.0,23.8248,23.8544,23.8173,23.8544,47100.0
2008-06-05 15:35:00,32.19,32.21,32.18,32.19,46700.0,23.8544,23.8692,23.847,23.8544,46700.0
2008-06-05 15:40:00,32.19,32.2,32.15,32.16,52700.0,23.8544,23.8618,23.8248,23.8322,52700.0
2008-06-05 15:45:00,32.17,32.19,32.16,32.18,79700.0,23.8396,23.8544,23.8322,23.847,79700.0
2008-06-05 15:50:00,32.2,32.24,32.19,32.19,107000.0,23.8618,23.8915,23.8544,23.8544,107000.0
2008-06-05 15:55:00,32.2,32.26,32.19,32.2,147000.0,23.8618,23.9063,23.8544,23.8618,147000.0
2008-06-06 09:30:00,31.93,31.97,31.87,31.87,18900.0,23.6617,23.6914,23.6173,23.6173,18900.0
2008-06-06 09:35:00,31.87,31.91,31.87,31.89,37300.0,23.6173,23.6469,23.6173,23.6321,37300.0
2008-06-06 09:40:00,31.9,31.93,31.86,31.88,26600.0,23.6395,23.6617,23.6099,23.6247,26600.0
2008-06-06 09:45:00,31.87,31.92,31.86,31.87,27800.0,23.6173,23.6543,23.6099,23.6173,27800.0
2008-06-06 09:50:00,31.86,31.92,31.86,31.92,219200.0,23.6099,23.6543,23.6099,23.6543,219200.0
2008-06-06 09:55:00,31.92,31.92,31.88,31.89,26700.0,23.6543,23.6543,23.6247,23.6321,26700.0
2008-06-06 10:00:00,31.88,31.88,31.75,31.77,132000.0,23.6247,23.6247,23.5283,23.5432,132000.0
2008-06-06 10:05:00,31.76,31.78,31.73,31.73,27400.0,23.5357,23.5506,23.5135,23.5135,27400.0
2008-06-06 10:10:00,31.73,31.77,31.73,31.76,76100.0,23.5135,23.5432,23.5135,23.5357,76100.0
2008-06-06 10:15:00,31.75,31.76,31.73,31.76,22500.0,23.5283,23.5357,23.5135,23.5357,22500.0
2008-06-06 10:20:00,31.75,31.79,31.74,31.79,25500.0,23.5283,23.558,23.5209,23.558,25500.0
2008-06-06 10:25:00,31.79,31.79,31.76,31.77,25200.0,23.558,23.558,23.5357,23.5432,25200.0
2008-06-06 10:30:00,31.76,31.79,31.74,31.79,24900.0,23.5357,23.558,23.5209,23.558,24900.0
2008-06-06 10:35:00,31.79,31.8,31.75,31.77,37200.0,23.558,23.5654,23.5283,23.5432,37200.0
2008-06-06 10:40:00,31.77,31.77,31.7,31.72,27300.0,23.5432,23.5432,23.4913,23.5061,27300.0
2008-06-06 10:45:00,31.73,31.75,31.71,31.74,26600.0,23.5135,23.5283,23.4987,23.5209,26600.0
2008-06-06 10:50:00,31.74,31.78,31.74,31.75,32900.0,23.5209,23.5506,23.5209,23.5283,32900.0
2008-06-06 10:55:00,31.75,31.75,31.73,31.74,17500.0,23.5283,23.5283,23.5135,23.5209,17500.0
2008-06-06 11:00:00,31.73,31.73,31.69,31.7,35400.0,23.5135,23.5135,23.4839,23.4913,35400.0
2008-06-06 11:05:00,31.69,31.69,31.62,31.66,34100.0,23.4839,23.4839,23.432,23.4616,34100.0
2008-06-06 11:10:00,31.66,31.67,31.64,31.65,8900.0,23.4616,23.4691,23.4468,23.4542,8900.0
2008-06-06 11:15:00,31.65,31.7,31.65,31.7,20400.0,23.4542,23.4913,23.4542,23.4913,20400.0
2008-06-06 11:20:00,31.71,31.72,31.7,31.71,67300.0,23.4987,23.5061,23.4913,23.4987,67300.0
2008-06-06 11:25:00,31.71,31.71,31.65,31.66,16200.0,23.4987,23.4987,23.4542,23.4616,16200.0
2008-06-06 11:30:00,31.67,31.69,31.67,31.69,6300.0,23.4691,23.4839,23.4691,23.4839,6300.0
2008-06-06 11:35:00,31.69,31.75,31.69,31.75,29200.0,23.4839,23.5283,23.4839,23.5283,29200.0
2008-06-06 11:40:00,31.74,31.74,31.71,31.72,16700.0,23.5209,23.5209,23.4987,23.5061,16700.0
2008-06-06 11:45:00,31.72,31.75,31.72,31.72,16400.0,23.5061,23.5283,23.5061,23.5061,16400.0
2008-06-06 11:50:00,31.72,31.74,31.71,31.74,9700.0,23.5061,23.5209,23.4987,23.5209,9700.0
2008-06-06 11:55:00,31.74,31.74,31.69,31.7,7900.0,23.5209,23.5209,23.4839,23.4913,7900.0
2008-06-06 12:00:00,31.7,31.7,31.68,31.68,7000.0,23.4913,23.4913,23.4765,23.4765,7000.0
2008-06-06 12:05:00,31.68,31.69,31.66,31.68,8200.0,23.4765,23.4839,23.4616,23.4765,8200.0
2008-06-06 12:10:00,31.69,31.72,31.69,31.7,20100.0,23.4839,23.5061,23.4839,23.4913,20100.0
2008-06-06 12:15:00,31.7,31.72,31.68,31.7,10600.0,23.4913,23.5061,23.4765,23.4913,10600.0
2008-06-06 12:20:00,31.69,31.69,31.67,31.67,9400.0,23.4839,23.4839,23.4691,23.4691,9400.0
2008-06-06 12:25:00,31.68,31.68,31.66,31.66,2600.0,23.4765,23.4765,23.4616,23.4616,2600.0
2008-06-06 12:30:00,31.67,31.69,31.67,31.69,6700.0,23.4691,23.4839,23.4691,23.4839,6700.0
2008-06-06 12:35:00,31.69,31.7,31.68,31.69,10600.0,23.4839,23.4913,23.4765,23.4839,10600.0
2008-06-06 12:40:00,31.69,31.69,31.67,31.67,4500.0,23.4839,23.4839,23.4691,23.4691,4500.0
2008-06-06 12:45:00,31.68,31.7,31.68,31.69,4900.0,23.4765,23.4913,23.4765,23.4839,4900.0
2008-06-06 12:50:00,31.69,31.69,31.64,31.64,9900.0,23.4839,23.4839,23.4468,23.4468,9900.0
2008-06-06 12:55:00,31.64,31.64,31.63,31.64,3200.0,23.4468,23.4468,23.4394,23.4468,3200.0
2008-06-06 13:00:00,31.64,31.64,31.59,31.59,12300.0,23.4468,23.4468,23.4098,23.4098,12300.0
2008-06-06 13:05:00,31.58,31.6,31.56,31.57,14800.0,23.4024,23.4172,23.3875,23.3949,14800.0
2008-06-06 13:10:00,31.56,31.61,31.56,31.61,32100.0,23.3875,23.4246,23.3875,23.4246,32100.0
2008-06-06 13:15:00,31.6,31.61,31.53,31.53,30800.0,23.4172,23.4246,23.3653,23.3653,30800.0
2008-06-06 13:20:00,31.53,31.61,31.53,31.61,34600.0,23.3653,23.4246,23.3653,23.4246,34600.0
2008-06-06 13:25:00,31.6,31.62,31.58,31.59,28000.0,23.4172,23.432,23.4024,23.4098,28000.0
2008-06-06 13:30:00,31.58,31.58,31.56,31.58,11800.0,23.4024,23.4024,23.3875,23.4024,11800.0
2008-06-06 13:35:00,31.58,31.63,31.58,31.59,29300.0,23.4024,23.4394,23.4024,23.4098,29300.0
2008-06-06 13:40:00,31.59,31.61,31.59,31.61,6500.0,23.4098,23.4246,23.4098,23.4246,6500.0
2008-06-06 13:45:00,31.61,31.61,31.58,31.59,7700.0,23.4246,23.4246,23.4024,23.4098,7700.0
2008-06-06 13:50:00,31.59,31.59,31.52,31.54,12200.0,23.4098,23.4098,23.3579,23.3727,12200.0
2008-06-06 13:55:00,31.55,31.59,31.55,31.59,16600.0,23.3801,23.4098,23.3801,23.4098,16600.0
2008-06-06 14:00:00,31.59,31.59,31.56,31.56,35500.0,23.4098,23.4098,23.3875,23.3875,35500.0
2008-06-06 14:05:00,31.56,31.57,31.5,31.53,35900.0,23.3875,23.3949,23.3431,23.3653,35900.0
2008-06-06 14:10:00,31.53,31.54,31.47,31.47,25000.0,23.3653,23.3727,23.3208,23.3208,25000.0
2008-06-06 14:15:00,31.49,31.53,31.44,31.52,33800.0,23.3357,23.3653,23.2986,23.3579,33800.0
2008-06-06 14:20:00,31.51,31.53,31.49,31.5,23300.0,23.3505,23.3653,23.3357,23.3431,23300.0
2008-06-06 14:25:00,31.49,31.53,31.46,31.53,166300.0,23.3357,23.3653,23.3134,23.3653,166300.0
2008-06-06 14:30:00,31.52,31.57,31.52,31.54,17200.0,23.3579,23.3949,23.3579,23.3727,17200.0
2008-06-06 14:35:00,31.53,31.53,31.49,31.49,17600.0,23.3653,23.3653,23.3357,23.3357,17600.0
2008-06-06 14:40:00,31.49,31.54,31.48,31.54,33800.0,23.3357,23.3727,23.3283,23.3727,33800.0
2008-06-06 14:45:00,31.54,31.55,31.51,31.52,17700.0,23.3727,23.3801,23.3505,23.3579,17700.0
2008-06-06 14:50:00,31.52,31.54,31.49,31.49,12000.0,23.3579,23.3727,23.3357,23.3357,12000.0
2008-06-06 14:55:00,31.49,31.52,31.48,31.49,59000.0,23.3357,23.3579,23.3283,23.3357,59000.0
2008-06-06 15:00:00,31.49,31.57,31.49,31.53,210200.0,23.3357,23.3949,23.3357,23.3653,210200.0
2008-06-06 15:05:00,31.53,31.6,31.51,31.6,20200.0,23.3653,23.4172,23.3505,23.4172,20200.0
2008-06-06 15:10:00,31.6,31.63,31.6,31.63,32800.0,23.4172,23.4394,23.4172,23.4394,32800.0
2008-06-06 15:15:00,31.63,31.63,31.54,31.57,31900.0,23.4394,23.4394,23.3727,23.3949,31900.0
2008-06-06 15:20:00,31.56,31.57,31.51,31.51,24300.0,23.3875,23.3949,23.3505,23.3505,24300.0
2008-06-06 15:25:00,31.51,31.51,31.46,31.5,16900.0,23.3505,23.3505,23.3134,23.3431,16900.0
2008-06-06 15:30:00,31.51,31.51,31.48,31.49,9700.0,23.3505,23.3505,23.3283,23.3357,9700.0
2008-06-06 15:35:00,31.48,31.58,31.48,31.52,28900.0,23.3283,23.4024,23.3283,23.3579,28900.0
2008-06-06 15:40:00,31.53,31.53,31.48,31.49,16300.0,23.3653,23.3653,23.3283,23.3357,16300.0
2008-06-06 15:45:00,31.48,31.5,31.46,31.5,16200.0,23.3283,23.3431,23.3134,23.3431,16200.0
2008-06-06 15:50:00,31.49,31.49,31.44,31.46,62100.0,23.3357,23.3357,23.2986,23.3134,62100.0
2008-06-06 15:55:00,31.45,31.46,31.37,31.38,198600.0,23.306,23.3134,23.2467,23.2541,198600.0
2008-06-09 09:30:00,31.41,31.55,31.41,31.44,28600.0,23.2764,23.3801,23.2764,23.2986,28600.0
2008-06-09 09:35:00,31.46,31.46,31.38,31.38,6500.0,23.3134,23.3134,23.2541,23.2541,6500.0
2008-06-09 09:40:00,31.37,31.38,31.3,31.35,57900.0,23.2467,23.2541,23.1949,23.2319,57900.0
2008-06-09 09:45:00,31.34,31.34,31.28,31.3,9000.0,23.2245,23.2245,23.18,23.1949,9000.0
2008-06-09 09:50:00,31.31,31.39,31.31,31.37,306300.0,23.2023,23.2616,23.2023,23.2467,306300.0
2008-06-09 09:55:00,31.37,31.37,31.33,31.36,73700.0,23.2467,23.2467,23.2171,23.2393,73700.0
2008-06-09 10:00:00,31.37,31.43,31.32,31.33,31200.0,23.2467,23.2912,23.2097,23.2171,31200.0
2008-06-09 10:05:00,31.33,31.33,31.3,31.3,17200.0,23.2171,23.2171,23.1949,23.1949,17200.0
2008-06-09 10:10:00,31.3,31.34,31.29,31.34,5900.0,23.1949,23.2245,23.1875,23.2245,5900.0
2008-06-09 10:15:00,31.34,31.4,31.34,31.35,64000.0,23.2245,23.269,23.2245,23.2319,64000.0
2008-06-09 10:20:00,31.35,31.36,31.27,31.28,51400.0,23.2319,23.2393,23.1726,23.18,51400.0
2008-06-09 10:25:00,31.29,31.3,31.26,31.27,6400.0,23.1875,23.1949,23.1652,23.1726,6400.0
2008-06-09 10:30:00,31.27,31.29,31.25,31.27,9100.0,23.1726,23.1875,23.1578,23.1726,9100.0
2008-06-09 10:35:00,31.27,31.27,31.23,31.24,22900.0,23.1726,23.1726,23.143,23.1504,22900.0
2008-06-09 10:40:00,31.24,31.25,31.23,31.25,6400.0,23.1504,23.1578,23.143,23.1578,6400.0
2008-06-09 10:45:00,31.24,31.24,31.2,31.22,6900.0,23.1504,23.1504,23.1208,23.1356,6900.0
2008-06-09 10:50:00,31.24,31.24,31.2,31.2,5800.0,23.1504,23.1504,23.1208,23.1208,5800.0
2008-06-09 10:55:00,31.21,31.21,31.21,31.21,14900.0,23.1282,23.1282,23.1282,23.1282,14900.0
2008-06-09 11:00:00,31.2,31.23,31.19,31.23,16700.0,23.1208,23.143,23.1133,23.143,16700.0
2008-06-09 11:05:00,31.23,31.23,31.2,31.2,105200.0,23.143,23.143,23.1208,23.1208,105200.0
2008-06-09 11:10:00,31.2,31.24,31.19,31.24,113500.0,23.1208,23.1504,23.1133,23.1504,113500.0
2008-06-09 11:15:00,31.23,31.24,31.22,31.24,54700.0,23.143,23.1504,23.1356,23.1504,54700.0
2008-06-09 11:20:00,31.24,31.28,31.23,31.28,101200.0,23.1504,23.18,23.143,23.18,101200.0
2008-06-09 11:25:00,31.27,31.27,31.25,31.26,10300.0,23.1726,23.1726,23.1578,23.1652,10300.0
2008-06-09 11:30:00,31.25,31.28,31.24,31.27,62700.0,23.1578,23.18,23.1504,23.1726,62700.0
2008-06-09 11:35:00,31.27,31.27,31.24,31.25,52000.0,23.1726,23.1726,23.1504,23.1578,52000.0
2008-06-09 11:40:00,31.24,31.24,31.22,31.22,8900.0,23.1504,23.1504,23.1356,23.1356,8900.0
2008-06-09 11:45:00,31.22,31.23,31.21,31.22,12700.0,23.1356,23.143,23.1282,23.1356,12700.0
2008-06-09 11:50:00,31.22,31.22,31.19,31.19,12100.0,23.1356,23.1356,23.1133,23.1133,12100.0
2008-06-09 11:55:00,31.19,31.2,31.19,31.2,6600.0,23.1133,23.1208,23.1133,23.1208,6600.0
2008-06-09 12:00:00,31.21,31.21,31.17,31.17,2800.0,23.1282,23.1282,23.0985,23.0985,2800.0
2008-06-09 12:05:00,31.17,31.18,31.16,31.18,3800.0,23.0985,23.1059,23.0911,23.1059,3800.0
2008-06-09 12:10:00,31.18,31.21,31.18,31.2,3200.0,23.1059,23.1282,23.1059,23.1208,3200.0
2008-06-09 12:15:00,31.21,31.23,31.2,31.2,4100.0,23.1282,23.143,23.1208,23.1208,4100.0
2008-06-09 12:20:00,31.2,31.23,31.2,31.23,24800.0,23.1208,23.143,23.1208,23.143,24800.0
2008-06-09 12:25:00,31.23,31.23,31.22,31.22,35300.0,23.143,23.143,23.1356,23.1356,35300.0
2008-06-09 12:30:00,31.21,31.21,31.2,31.2,2700.0,23.1282,23.1282,23.1208,23.1208,2700.0
2008-06-09 12:35:00,31.21,31.22,31.2,31.21,23100.0,23.1282,23.1356,23.1208,23.1282,23100.0
2008-06-09 12:40:00,31.21,31.23,31.21,31.22,41400.0,23.1282,23.143,23.1282,23.1356,41400.0
2008-06-09 12:45:00,31.22,31.23,31.21,31.22,5300.0,23.1356,23.143,23.1282,23.1356,5300.0
2008-06-09 12:50:00,31.22,31.25,31.21,31.24,9000.0,23.1356,23.1578,23.1282,23.1504,9000.0
2008-06-09 12:55:00,31.23,31.23,31.22,31.23,4600.0,23.143,23.143,23.1356,23.143,4600.0
2008-06-09 13:00:00,31.23,31.24,31.19,31.2,11100.0,23.143,23.1504,23.1133,23.1208,11100.0
2008-06-09 13:05:00,31.19,31.19,31.17,31.18,7300.0,23.1133,23.1133,23.0985,23.1059,7300.0
2008-06-09 13:10:00,31.18,31.21,31.18,31.18,9900.0,23.1059,23.1282,23.1059,23.1059,9900.0
2008-06-09 13:15:00,31.17,31.17,31.14,31.16,11200.0,23.0985,23.0985,23.0763,23.0911,11200.0
2008-06-09 13:20:00,31.17,31.17,31.13,31.15,7100.0,23.0985,23.0985,23.0689,23.0837,7100.0
2008-06-09 13:25:00,31.14,31.2,31.14,31.19,13100.0,23.0763,23.1208,23.0763,23.1133,13100.0
2008-06-09 13:30:00,31.19,31.2,31.18,31.18,5100.0,23.1133,23.1208,23.1059,23.1059,5100.0
2008-06-09 13:35:00,31.18,31.19,31.18,31.19,8700.0,23.1059,23.1133,23.1059,23.1133,8700.0
2008-06-09 13:40:00,31.19,31.19,31.16,31.19,12300.0,23.1133,23.1133,23.0911,23.1133,12300.0
2008-06-09 13:45:00,31.18,31.19,31.16,31.16,14900.0,23.1059,23.1133,23.0911,23.0911,14900.0
2008-06-09 13:50:00,31.16,31.16,31.13,31.15,22300.0,23.0911,23.0911,23.0689,23.0837,22300.0
2008-06-09 13:55:00,31.16,31.18,31.15,31.17,7800.0,23.0911,23.1059,23.0837,23.0985,7800.0
2008-06-09 14:00:00,31.16,31.18,31.14,31.18,20900.0,23.0911,23.1059,23.0763,23.1059,20900.0
2008-06-09 14:05:00,31.18,31.19,31.12,31.13,52000.0,23.1059,23.1133,23.0615,23.0689,52000.0
2008-06-09 14:10:00,31.12,31.14,31.11,31.13,65500.0,23.0615,23.0763,23.0541,23.0689,65500.0
2008-06-09 14:15:00,31.13,31.14,31.09,31.13,47700.0,23.0689,23.0763,23.0392,23.0689,47700.0
2008-06-09 14:20:00,31.13,31.14,31.12,31.13,17400.0,23.0689,23.0763,23.0615,23.0689,17400.0
2008-06-09 14:25:00,31.13,31.17,31.11,31.16,21300.0,23.0689,23.0985,23.0541,23.0911,21300.0
2008-06-09 14:30:00,31.15,31.18,31.15,31.15,13900.0,23.0837,23.1059,23.0837,23.0837,13900.0
2008-06-09 14:35:00,31.15,31.2,31.15,31.2,28000.0,23.0837,23.1208,23.0837,23.1208,28000.0
2008-06-09 14:40:00,31.2,31.2,31.14,31.14,6200.0,23.1208,23.1208,23.0763,23.0763,6200.0
2008-06-09 14:45:00,31.15,31.17,31.14,31.15,32700.0,23.0837,23.0985,23.0763,23.0837,32700.0
2008-06-09 14:50:00,31.15,31.16,31.11,31.11,23000.0,23.0837,23.0911,23.0541,23.0541,23000.0
2008-06-09 14:55:00,31.11,31.15,31.11,31.12,15300.0,23.0541,23.0837,23.0541,23.0615,15300.0
2008-06-09 15:00:00,31.11,31.14,31.1,31.1,78400.0,23.0541,23.0763,23.0467,23.0467,78400.0
2008-06-09 15:05:00,31.1,31.12,31.09,31.11,59400.0,23.0467,23.0615,23.0392,23.0541,59400.0
2008-06-09 15:10:00,31.11,31.15,31.1,31.15,33600.0,23.0541,23.0837,23.0467,23.0837,33600.0
2008-06-09 15:15:00,31.15,31.16,31.13,31.16,13100.0,23.0837,23.0911,23.0689,23.0911,13100.0
2008-06-09 15:20:00,31.17,31.21,31.15,31.16,37500.0,23.0985,23.1282,23.0837,23.0911,37500.0
2008-06-09 15:25:00,31.17,31.19,31.16,31.18,41100.0,23.0985,23.1133,23.0911,23.1059,41100.0
2008-06-09 15:30:00,31.19,31.25,31.19,31.25,21400.0,23.1133,23.1578,23.1133,23.1578,21400.0
2008-06-09 15:35:00,31.26,31.26,31.21,31.21,86200.0,23.1652,23.1652,23.1282,23.1282,86200.0
2008-06-09 15:40:00,31.2,31.31,31.19,31.28,108900.0,23.1208,23.2023,23.1133,23.18,108900.0
2008-06-09 15:45:00,31.29,31.3,31.27,31.29,40200.0,23.1875,23.1949,23.1726,23.1875,40200.0
2008-06-09 15:50:00,31.29,31.3,31.25,31.25,57200.0,23.1875,23.1949,23.1578,23.1578,57200.0
2008-06-09 15:55:00,31.26,31.27,31.24,31.25,58300.0,23.1652,23.1726,23.1504,23.1578,58300.0
2008-06-10 09:30:00,31.05,31.11,31.0,31.01,15500.0,23.0096,23.0541,22.9725,22.98,15500.0
2008-06-10 09:35:00,31.0,31.03,30.99,31.0,56300.0,22.9725,22.9948,22.9651,22.9725,56300.0
2008-06-10 09:40:00,31.0,31.0,30.93,30.96,62900.0,22.9725,22.9725,22.9207,22.9429,62900.0
2008-06-10 09:45:00,30.96,31.0,30.94,30.98,9300.0,22.9429,22.9725,22.9281,22.9577,9300.0
2008-06-10 09:50:00,30.97,31.02,30.97,31.02,7000.0,22.9503,22.9874,22.9503,22.9874,7000.0
2008-06-10 09:55:00,31.02,31.03,31.0,31.0,11500.0,22.9874,22.9948,22.9725,22.9725,11500.0
2008-06-10 10:00:00,31.0,31.01,30.98,30.99,12200.0,22.9725,22.98,22.9577,22.9651,12200.0
2008-06-10 10:05:00,30.99,30.99,30.94,30.96,7000.0,22.9651,22.9651,22.9281,22.9429,7000.0
2008-06-10 10:10:00,30.97,31.03,30.97,31.03,10300.0,22.9503,22.9948,22.9503,22.9948,10300.0
2008-06-10 10:15:00,31.02,31.04,31.02,31.04,11100.0,22.9874,23.0022,22.9874,23.0022,11100.0
2008-06-10 10:20:00,31.03,31.04,31.01,31.04,11500.0,22.9948,23.0022,22.98,23.0022,11500.0
2008-06-10 10:25:00,31.05,31.07,31.04,31.05,14400.0,23.0096,23.0244,23.0022,23.0096,14400.0
2008-06-10 10:30:00,31.03,31.05,31.01,31.02,12000.0,22.9948,23.0096,22.98,22.9874,12000.0
2008-06-10 10:35:00,31.01,31.01,30.98,30.98,4100.0,22.98,22.98,22.9577,22.9577,4100.0
2008-06-10 10:40:00,30.98,31.0,30.96,31.0,19500.0,22.9577,22.9725,22.9429,22.9725,19500.0
2008-06-10 10:45:00,31.02,31.03,31.0,31.01,127200.0,22.9874,22.9948,22.9725,22.98,127200.0
2008-06-10 10:50:00,31.01,31.01,30.99,30.99,23700.0,22.98,22.98,22.9651,22.9651,23700.0
2008-06-10 10:55:00,31.0,31.07,30.97,31.03,22500.0,22.9725,23.0244,22.9503,22.9948,22500.0
2008-06-10 11:00:00,31.04,31.07,30.98,31.0,25600.0,23.0022,23.0244,22.9577,22.9725,25600.0
2008-06-10 11:05:00,31.0,31.02,30.97,30.99,24700.0,22.9725,22.9874,22.9503,22.9651,24700.0
2008-06-10 11:10:00,31.0,31.02,31.0,31.0,12200.0,22.9725,22.9874,22.9725,22.9725,12200.0
2008-06-10 11:15:00,31.01,31.04,31.01,31.04,15100.0,22.98,23.0022,22.98,23.0022,15100.0
2008-06-10 11:20:00,31.04,31.05,31.04,31.05,31000.0,23.0022,23.0096,23.0022,23.0096,31000.0
2008-06-10 11:25:00,31.06,31.07,31.02,31.02,51900.0,23.017,23.0244,22.9874,22.9874,51900.0
2008-06-10 11:30:00,31.02,31.03,31.0,31.01,36100.0,22.9874,22.9948,22.9725,22.98,36100.0
2008-06-10 11:35:00,31.02,31.03,31.0,31.03,23700.0,22.9874,22.9948,22.9725,22.9948,23700.0
2008-06-10 11:40:00,31.03,31.09,31.03,31.09,13800.0,22.9948,23.0392,22.9948,23.0392,13800.0
2008-06-10 11:45:00,31.11,31.12,31.11,31.11,15900.0,23.0541,23.0615,23.0541,23.0541,15900.0
2008-06-10 11:50:00,31.11,31.12,31.08,31.09,18600.0,23.0541,23.0615,23.0318,23.0392,18600.0
2008-06-10 11:55:00,31.09,31.1,31.07,31.08,18100.0,23.0392,23.0467,23.0244,23.0318,18100.0
2008-06-10 12:00:00,31.08,31.08,31.02,31.03,21000.0,23.0318,23.0318,22.9874,22.9948,21000.0
2008-06-10 12:05:00,31.04,31.06,31.03,31.05,10400.0,23.0022,23.017,22.9948,23.0096,10400.0
2008-06-10 12:10:00,31.04,31.11,31.04,31.09,26900.0,23.0022,23.0541,23.0022,23.0392,26900.0
2008-06-10 12:15:00,31.08,31.11,31.07,31.07,13000.0,23.0318,23.0541,23.0244,23.0244,13000.0
2008-06-10 12:20:00,31.06,31.12,31.06,31.11,18500.0,23.017,23.0615,23.017,23.0541,18500.0
2008-06-10 12:25:00,31.11,31.11,31.06,31.07,15300.0,23.0541,23.0541,23.017,23.0244,15300.0
2008-06-10 12:30:00,31.08,31.11,31.07,31.11,25300.0,23.0318,23.0541,23.0244,23.0541,25300.0
2008-06-10 12:35:00,31.11,31.12,31.1,31.1,11200.0,23.0541,23.0615,23.0467,23.0467,11200.0
2008-06-10 12:40:00,31.11,31.11,31.08,31.08,8700.0,23.0541,23.0541,23.0318,23.0318,8700.0
2008-06-10 12:45:00,31.08,31.09,31.07,31.08,12400.0,23.0318,23.0392,23.0244,23.0318,12400.0
2008-06-10 12:50:00,31.09,31.11,31.09,31.1,8800.0,23.0392,23.0541,23.0392,23.0467,8800.0
2008-06-10 12:55:00,31.11,31.13,31.11,31.11,9300.0,23.0541,23.0689,23.0541,23.0541,9300.0
2008-06-10 13:00:00,31.11,31.11,31.07,31.08,10700.0,23.0541,23.0541,23.0244,23.0318,10700.0
2008-06-10 13:05:00,31.08,31.11,31.08,31.09,9500.0,23.0318,23.0541,23.0318,23.0392,9500.0
2008-06-10 13:10:00,31.1,31.2,31.1,31.19,29700.0,23.0467,23.1208,23.0467,23.1133,29700.0
2008-06-10 13:15:00,31.2,31.21,31.18,31.19,6300.0,23.1208,23.1282,23.1059,23.1133,6300.0
2008-06-10 13:20:00,31.19,31.2,31.18,31.19,5900.0,23.1133,23.1208,23.1059,23.1133,5900.0
2008-06-10 13:25:00,31.19,31.24,31.18,31.23,14900.0,23.1133,23.1504,23.1059,23.143,14900.0
2008-06-10 13:30:00,31.23,31.23,31.16,31.17,8900.0,23.143,23.143,23.0911,23.0985,8900.0
2008-06-10 13:35:00,31.17,31.18,31.16,31.17,6500.0,23.0985,23.1059,23.0911,23.0985,6500.0
2008-06-10 13:40:00,31.17,31.19,31.17,31.19,4100.0,23.0985,23.1133,23.0985,23.1133,4100.0
2008-06-10 13:45:00,31.2,31.2,31.17,31.18,5300.0,23.1208,23.1208,23.0985,23.1059,5300.0
2008-06-10 13:50:00,31.18,31.21,31.17,31.19,8000.0,23.1059,23.1282,23.0985,23.1133,8000.0
2008-06-10 13:55:00,31.19,31.19,31.14,31.15,8200.0,23.1133,23.1133,23.0763,23.0837,8200.0
2008-06-10 14:00:00,31.16,31.16,31.1,31.11,35900.0,23.0911,23.0911,23.0467,23.0541,35900.0
2008-06-10 14:05:00,31.11,31.12,31.08,31.1,17300.0,23.0541,23.0615,23.0318,23.0467,17300.0
2008-06-10 14:10:00,31.1,31.1,31.08,31.09,8200.0,23.0467,23.0467,23.0318,23.0392,8200.0
2008-06-10 14:15:00,31.11,31.11,31.06,31.06,17300.0,23.0541,23.0541,23.017,23.017,17300.0
2008-06-10 14:20:00,31.06,31.11,31.06,31.09,6400.0,23.017,23.0541,23.017,23.0392,6400.0
2008-06-10 14:25:00,31.09,31.12,31.08,31.12,9700.0,23.0392,23.0615,23.0318,23.0615,9700.0
2008-06-10 14:30:00,31.11,31.11,31.08,31.08,6400.0,23.0541,23.0541,23.0318,23.0318,6400.0
2008-06-10 14:35:00,31.08,31.1,31.07,31.07,21300.0,23.0318,23.0467,23.0244,23.0244,21300.0
2008-06-10 14:40:00,31.08,31.11,31.08,31.09,24200.0,23.0318,23.0541,23.0318,23.0392,24200.0
2008-06-10 14:45:00,31.08,31.1,31.08,31.1,7900.0,23.0318,23.0467,23.0318,23.0467,7900.0
2008-06-10 14:50:00,31.1,31.1,31.08,31.08,13800.0,23.0467,23.0467,23.0318,23.0318,13800.0
2008-06-10 14:55:00,31.09,31.13,31.07,31.09,22700.0,23.0392,23.0689,23.0244,23.0392,22700.0
2008-06-10 15:00:00,31.1,31.13,31.1,31.11,19000.0,23.0467,23.0689,23.0467,23.0541,19000.0
2008-06-10 15:05:00,31.1,31.11,31.1,31.1,5300.0,23.0467,23.0541,23.0467,23.0467,5300.0
2008-06-10 15:10:00,31.1,31.11,31.09,31.1,6400.0,23.0467,23.0541,23.0392,23.0467,6400.0
2008-06-10 15:15:00,31.1,31.1,31.06,31.06,12400.0,23.0467,23.0467,23.017,23.017,12400.0
2008-06-10 15:20:00,31.06,31.1,31.06,31.09,16400.0,23.017,23.0467,23.017,23.0392,16400.0
2008-06-10 15:25:00,31.1,31.1,31.08,31.08,41100.0,23.0467,23.0467,23.0318,23.0318,41100.0
2008-06-10 15:30:00,31.09,31.11,31.06,31.07,36300.0,23.0392,23.0541,23.017,23.0244,36300.0
2008-06-10 15:35:00,31.07,31.08,31.06,31.08,46700.0,23.0244,23.0318,23.017,23.0318,46700.0
2008-06-10 15:40:00,31.07,31.07,31.03,31.06,47700.0,23.0244,23.0244,22.9948,23.017,47700.0
2008-06-10 15:45:00,31.07,31.09,31.07,31.08,28400.0,23.0244,23.0392,23.0244,23.0318,28400.0
2008-06-10 15:50:00,31.07,31.1,31.06,31.1,141200.0,23.0244,23.0467,23.017,23.0467,141200.0
2008-06-10 15:55:00,31.09,31.09,31.04,31.04,288500.0,23.0392,23.0392,23.0022,23.0022,288500.0
2008-06-11 09:30:00,31.02,31.02,30.86,30.97,14400.0,22.9874,22.9874,22.8688,22.9503,14400.0
2008-06-11 09:35:00,30.96,30.97,30.92,30.95,6000.0,22.9429,22.9503,22.9133,22.9355,6000.0
2008-06-11 09:40:00,30.94,30.94,30.86,30.86,30500.0,22.9281,22.9281,22.8688,22.8688,30500.0
2008-06-11 09:45:00,30.88,30.92,30.88,30.9,15400.0,22.8836,22.9133,22.8836,22.8984,15400.0
2008-06-11 09:50:00,30.9,30.92,30.87,30.89,20500.0,22.8984,22.9133,22.8762,22.891,20500.0
2008-06-11 09:55:00,30.89,30.91,30.89,30.91,12700.0,22.891,22.9059,22.891,22.9059,12700.0
2008-06-11 10:00:00,30.9,30.91,30.87,30.89,35900.0,22.8984,22.9059,22.8762,22.891,35900.0
2008-06-11 10:05:00,30.89,30.91,30.85,30.87,22700.0,22.891,22.9059,22.8614,22.8762,22700.0
2008-06-11 10:10:00,30.87,30.87,30.8,30.86,21200.0,22.8762,22.8762,22.8243,22.8688,21200.0
2008-06-11 10:15:00,30.86,30.86,30.84,30.85,22300.0,22.8688,22.8688,22.854,22.8614,22300.0
2008-06-11 10:20:00,30.85,30.85,30.8,30.8,22700.0,22.8614,22.8614,22.8243,22.8243,22700.0
2008-06-11 10:25:00,30.81,30.81,30.74,30.75,57500.0,22.8317,22.8317,22.7799,22.7873,57500.0
2008-06-11 10:30:00,30.75,30.82,30.75,30.8,30200.0,22.7873,22.8392,22.7873,22.8243,30200.0
2008-06-11 10:35:00,30.79,30.8,30.74,30.78,61500.0,22.8169,22.8243,22.7799,22.8095,61500.0
2008-06-11 10:40:00,30.78,30.78,30.74,30.74,17400.0,22.8095,22.8095,22.7799,22.7799,17400.0
2008-06-11 10:45:00,30.74,30.78,30.74,30.78,15800.0,22.7799,22.8095,22.7799,22.8095,15800.0
2008-06-11 10:50:00,30.78,30.8,30.77,30.8,28400.0,22.8095,22.8243,22.8021,22.8243,28400.0
2008-06-11 10:55:00,30.8,30.82,30.78,30.8,84200.0,22.8243,22.8392,22.8095,22.8243,84200.0
2008-06-11 11:00:00,30.8,30.8,30.77,30.78,34700.0,22.8243,22.8243,22.8021,22.8095,34700.0
2008-06-11 11:05:00,30.78,30.78,30.75,30.76,13800.0,22.8095,22.8095,22.7873,22.7947,13800.0
2008-06-11 11:10:00,30.76,30.79,30.76,30.79,12700.0,22.7947,22.8169,22.7947,22.8169,12700.0
2008-06-11 11:15:00,30.81,30.81,30.77,30.79,18200.0,22.8317,22.8317,22.8021,22.8169,18200.0
2008-06-11 11:20:00,30.78,30.78,30.74,30.75,20600.0,22.8095,22.8095,22.7799,22.7873,20600.0
2008-06-11 11:25:00,30.76,30.76,30.66,30.68,18400.0,22.7947,22.7947,22.7206,22.7354,18400.0
2008-06-11 11:30:00,30.68,30.68,30.66,30.66,28300.0,22.7354,22.7354,22.7206,22.7206,28300.0
2008-06-11 11:35:00,30.66,30.69,30.66,30.67,23600.0,22.7206,22.7428,22.7206,22.728,23600.0
2008-06-11 11:40:00,30.66,30.67,30.66,30.66,2800.0,22.7206,22.728,22.7206,22.7206,2800.0
2008-06-11 11:45:00,30.66,30.66,30.63,30.64,11100.0,22.7206,22.7206,22.6984,22.7058,11100.0
2008-06-11 11:50:00,30.64,30.68,30.61,30.68,37300.0,22.7058,22.7354,22.6835,22.7354,37300.0
2008-06-11 11:55:00,30.68,30.7,30.68,30.69,23300.0,22.7354,22.7502,22.7354,22.7428,23300.0
2008-06-11 12:00:00,30.69,30.69,30.67,30.69,9300.0,22.7428,22.7428,22.728,22.7428,9300.0
2008-06-11 12:05:00,30.69,30.7,30.67,30.7,12600.0,22.7428,22.7502,22.728,22.7502,12600.0
2008-06-11 12:10:00,30.7,30.71,30.67,30.68,41700.0,22.7502,22.7576,22.728,22.7354,41700.0
2008-06-11 12:15:00,30.68,30.71,30.67,30.69,20100.0,22.7354,22.7576,22.728,22.7428,20100.0
2008-06-11 12:20:00,30.69,30.69,30.68,30.69,10500.0,22.7428,22.7428,22.7354,22.7428,10500.0
2008-06-11 12:25:00,30.69,30.69,30.63,30.63,10500.0,22.7428,22.7428,22.6984,22.6984,10500.0
2008-06-11 12:30:00,30.63,30.64,30.63,30.63,8200.0,22.6984,22.7058,22.6984,22.6984,8200.0
2008-06-11 12:35:00,30.64,30.64,30.6,30.6,31500.0,22.7058,22.7058,22.6761,22.6761,31500.0
2008-06-11 12:40:00,30.62,30.63,30.57,30.58,16200.0,22.6909,22.6984,22.6539,22.6613,16200.0
2008-06-11 12:45:00,30.58,30.62,30.58,30.61,6200.0,22.6613,22.6909,22.6613,22.6835,6200.0
2008-06-11 12:50:00,30.62,30.62,30.6,30.61,12800.0,22.6909,22.6909,22.6761,22.6835,12800.0
2008-06-11 12:55:00,30.61,30.63,30.61,30.63,4900.0,22.6835,22.6984,22.6835,22.6984,4900.0
2008-06-11 13:00:00,30.63,30.67,30.62,30.66,21800.0,22.6984,22.728,22.6909,22.7206,21800.0
2008-06-11 13:05:00,30.66,30.67,30.64,30.67,19700.0,22.7206,22.728,22.7058,22.728,19700.0
2008-06-11 13:10:00,30.67,30.68,30.66,30.67,9300.0,22.728,22.7354,22.7206,22.728,9300.0
2008-06-11 13:15:00,30.69,30.7,30.68,30.69,4300.0,22.7428,22.7502,22.7354,22.7428,4300.0
2008-06-11 13:20:00,30.69,30.69,30.66,30.67,10600.0,22.7428,22.7428,22.7206,22.728,10600.0
2008-06-11 13:25:00,30.67,30.69,30.67,30.69,13900.0,22.728,22.7428,22.728,22.7428,13900.0
2008-06-11 13:30:00,30.69,30.69,30.66,30.67,32800.0,22.7428,22.7428,22.7206,22.728,32800.0
2008-06-11 13:35:00,30.67,30.7,30.65,30.66,44600.0,22.728,22.7502,22.7132,22.7206,44600.0
2008-06-11 13:40:00,30.65,30.69,30.65,30.69,8900.0,22.7132,22.7428,22.7132,22.7428,8900.0
2008-06-11 13:45:00,30.7,30.73,30.69,30.69,194100.0,22.7502,22.7725,22.7428,22.7428,194100.0
2008-06-11 13:50:00,30.7,30.7,30.67,30.67,15800.0,22.7502,22.7502,22.728,22.728,15800.0
2008-06-11 13:55:00,30.68,30.72,30.67,30.72,72000.0,22.7354,22.7651,22.728,22.7651,72000.0
2008-06-11 14:00:00,30.73,30.77,30.68,30.76,43400.0,22.7725,22.8021,22.7354,22.7947,43400.0
2008-06-11 14:05:00,30.75,30.76,30.72,30.75,56500.0,22.7873,22.7947,22.7651,22.7873,56500.0
2008-06-11 14:10:00,30.74,30.76,30.72,30.76,21500.0,22.7799,22.7947,22.7651,22.7947,21500.0
2008-06-11 14:15:00,30.75,30.77,30.75,30.75,22600.0,22.7873,22.8021,22.7873,22.7873,22600.0
2008-06-11 14:20:00,30.75,30.81,30.75,30.79,41200.0,22.7873,22.8317,22.7873,22.8169,41200.0
2008-06-11 14:25:00,30.78,30.82,30.77,30.77,22100.0,22.8095,22.8392,22.8021,22.8021,22100.0
2008-06-11 14:30:00,30.77,30.78,30.75,30.76,32400.0,22.8021,22.8095,22.7873,22.7947,32400.0
2008-06-11 14:35:00,30.75,30.76,30.73,30.74,10200.0,22.7873,22.7947,22.7725,22.7799,10200.0
2008-06-11 14:40:00,30.73,30.75,30.73,30.73,42600.0,22.7725,22.7873,22.7725,22.7725,42600.0
2008-06-11 14:45:00,30.73,30.74,30.71,30.72,20800.0,22.7725,22.7799,22.7576,22.7651,20800.0
2008-06-11 14:50:00,30.72,30.75,30.72,30.75,18400.0,22.7651,22.7873,22.7651,22.7873,18400.0
2008-06-11 14:55:00,30.76,30.76,30.7,30.71,11600.0,22.7947,22.7947,22.7502,22.7576,11600.0
2008-06-11 15:00:00,30.7,30.73,30.7,30.73,9400.0,22.7502,22.7725,22.7502,22.7725,9400.0
2008-06-11 15:05:00,30.72,30.73,30.72,30.73,31300.0,22.7651,22.7725,22.7651,22.7725,31300.0
2008-06-11 15:10:00,30.73,30.76,30.72,30.73,84500.0,22.7725,22.7947,22.7651,22.7725,84500.0
2008-06-11 15:15:00,30.73,30.73,30.67,30.68,27800.0,22.7725,22.7725,22.728,22.7354,27800.0
2008-06-11 15:20:00,30.67,30.7,30.66,30.7,28000.0,22.728,22.7502,22.7206,22.7502,28000.0
2008-06-11 15:25:00,30.7,30.74,30.68,30.74,13500.0,22.7502,22.7799,22.7354,22.7799,13500.0
2008-06-11 15:30:00,30.73,30.74,30.7,30.71,41800.0,22.7725,22.7799,22.7502,22.7576,41800.0
2008-06-11 15:35:00,30.72,30.72,30.67,30.67,25200.0,22.7651,22.7651,22.728,22.728,25200.0
2008-06-11 15:40:00,30.68,30.7,30.66,30.66,58300.0,22.7354,22.7502,22.7206,22.7206,58300.0
2008-06-11 15:45:00,30.66,30.66,30.63,30.64,39400.0,22.7206,22.7206,22.6984,22.7058,39400.0
2008-06-11 15:50:00,30.64,30.66,30.62,30.66,84600.0,22.7058,22.7206,22.6909,22.7206,84600.0
2008-06-11 15:55:00,30.65,30.66,30.62,30.64,102400.0,22.7132,22.7206,22.6909,22.7058,102400.0
2008-06-12 09:30:00,30.75,30.81,30.75,30.8,4500.0,22.7873,22.8317,22.7873,22.8243,4500.0
2008-06-12 09:35:00,30.78,30.79,30.75,30.78,2100.0,22.8095,22.8169,22.7873,22.8095,2100.0
2008-06-12 09:40:00,30.79,30.8,30.73,30.76,7000.0,22.8169,22.8243,22.7725,22.7947,7000.0
2008-06-12 09:45:00,30.75,30.79,30.73,30.73,4700.0,22.7873,22.8169,22.7725,22.7725,4700.0
2008-06-12 09:50:00,30.74,30.78,30.73,30.78,27900.0,22.7799,22.8095,22.7725,22.8095,27900.0
2008-06-12 09:55:00,30.8,30.82,30.79,30.79,11500.0,22.8243,22.8392,22.8169,22.8169,11500.0
2008-06-12 10:00:00,30.8,30.83,30.79,30.83,13200.0,22.8243,22.8466,22.8169,22.8466,13200.0
2008-06-12 10:05:00,30.85,30.87,30.79,30.79,9300.0,22.8614,22.8762,22.8169,22.8169,9300.0
2008-06-12 10:10:00,30.81,30.81,30.76,30.78,7000.0,22.8317,22.8317,22.7947,22.8095,7000.0
2008-06-12 10:15:00,30.78,30.78,30.77,30.78,6300.0,22.8095,22.8095,22.8021,22.8095,6300.0
2008-06-12 10:20:00,30.76,30.76,30.73,30.73,39000.0,22.7947,22.7947,22.7725,22.7725,39000.0
2008-06-12 10:25:00,30.72,30.76,30.72,30.74,29700.0,22.7651,22.7947,22.7651,22.7799,29700.0
2008-06-12 10:30:00,30.76,30.77,30.75,30.76,16700.0,22.7947,22.8021,22.7873,22.7947,16700.0
2008-06-12 10:35:00,30.76,30.79,30.73,30.79,5500.0,22.7947,22.8169,22.7725,22.8169,5500.0
2008-06-12 10:40:00,30.79,30.82,30.79,30.81,9600.0,22.8169,22.8392,22.8169,22.8317,9600.0
2008-06-12 10:45:00,30.8,30.83,30.79,30.83,3900.0,22.8243,22.8466,22.8169,22.8466,3900.0
2008-06-12 10:50:00,30.82,30.83,30.81,30.83,72300.0,22.8392,22.8466,22.8317,22.8466,72300.0
2008-06-12 10:55:00,30.83,30.85,30.83,30.85,22000.0,22.8466,22.8614,22.8466,22.8614,22000.0
2008-06-12 11:00:00,30.86,30.91,30.86,30.9,14300.0,22.8688,22.9059,22.8688,22.8984,14300.0
2008-06-12 11:05:00,30.91,30.93,30.89,30.89,66700.0,22.9059,22.9207,22.891,22.891,66700.0
2008-06-12 11:10:00,30.89,30.89,30.87,30.89,19900.0,22.891,22.891,22.8762,22.891,19900.0
2008-06-12 11:15:00,30.9,30.92,30.88,30.88,11100.0,22.8984,22.9133,22.8836,22.8836,11100.0
2008-06-12 11:20:00,30.88,30.92,30.88,30.9,12900.0,22.8836,22.9133,22.8836,22.8984,12900.0
2008-06-12 11:25:00,30.88,30.91,30.88,30.9,3300.0,22.8836,22.9059,22.8836,22.8984,3300.0
2008-06-12 11:30:00,30.9,30.92,30.89,30.89,7200.0,22.8984,22.9133,22.891,22.891,7200.0
2008-06-12 11:35:00,30.89,30.91,30.89,30.91,4200.0,22.891,22.9059,22.891,22.9059,4200.0
2008-06-12 11:40:00,30.91,30.91,30.88,30.88,11000.0,22.9059,22.9059,22.8836,22.8836,11000.0
2008-06-12 11:45:00,30.88,30.89,30.87,30.88,13300.0,22.8836,22.891,22.8762,22.8836,13300.0
2008-06-12 11:50:00,30.88,30.89,30.87,30.87,15400.0,22.8836,22.891,22.8762,22.8762,15400.0
2008-06-12 11:55:00,30.87,30.89,30.87,30.88,30500.0,22.8762,22.891,22.8762,22.8836,30500.0
2008-06-12 12:00:00,30.88,30.89,30.88,30.88,64200.0,22.8836,22.891,22.8836,22.8836,64200.0
2008-06-12 12:05:00,30.88,30.91,30.88,30.89,70800.0,22.8836,22.9059,22.8836,22.891,70800.0
2008-06-12 12:10:00,30.89,30.91,30.87,30.87,92300.0,22.891,22.9059,22.8762,22.8762,92300.0
2008-06-12 12:15:00,30.87,30.88,30.85,30.85,62700.0,22.8762,22.8836,22.8614,22.8614,62700.0
2008-06-12 12:20:00,30.85,30.86,30.84,30.85,45200.0,22.8614,22.8688,22.854,22.8614,45200.0
2008-06-12 12:25:00,30.86,30.89,30.86,30.87,45100.0,22.8688,22.891,22.8688,22.8762,45100.0
2008-06-12 12:30:00,30.86,30.89,30.86,30.88,41500.0,22.8688,22.891,22.8688,22.8836,41500.0
2008-06-12 12:35:00,30.89,30.89,30.85,30.86,41000.0,22.891,22.891,22.8614,22.8688,41000.0
2008-06-12 12:40:00,30.86,30.89,30.86,30.87,27900.0,22.8688,22.891,22.8688,22.8762,27900.0
2008-06-12 12:45:00,30.87,30.88,30.84,30.85,51200.0,22.8762,22.8836,22.854,22.8614,51200.0
2008-06-12 12:50:00,30.85,30.85,30.8,30.82,86900.0,22.8614,22.8614,22.8243,22.8392,86900.0
2008-06-12 12:55:00,30.82,30.82,30.8,30.81,35100.0,22.8392,22.8392,22.8243,22.8317,35100.0
2008-06-12 13:00:00,30.81,30.84,30.81,30.83,20500.0,22.8317,22.854,22.8317,22.8466,20500.0
2008-06-12 13:05:00,30.83,30.83,30.77,30.77,51900.0,22.8466,22.8466,22.8021,22.8021,51900.0
2008-06-12 13:10:00,30.77,30.77,30.74,30.76,31000.0,22.8021,22.8021,22.7799,22.7947,31000.0
2008-06-12 13:15:00,30.75,30.76,30.74,30.74,11300.0,22.7873,22.7947,22.7799,22.7799,11300.0
2008-06-12 13:20:00,30.74,30.75,30.73,30.75,28400.0,22.7799,22.7873,22.7725,22.7873,28400.0
2008-06-12 13:25:00,30.75,30.77,30.74,30.76,25200.0,22.7873,22.8021,22.7799,22.7947,25200.0
2008-06-12 13:30:00,30.76,30.78,30.73,30.73,23300.0,22.7947,22.8095,22.7725,22.7725,23300.0
2008-06-12 13:35:00,30.73,30.77,30.73,30.76,7000.0,22.7725,22.8021,22.7725,22.7947,7000.0
2008-06-12 13:40:00,30.76,30.77,30.75,30.75,7800.0,22.7947,22.8021,22.7873,22.7873,7800.0
2008-06-12 13:45:00,30.75,30.75,30.71,30.71,15400.0,22.7873,22.7873,22.7576,22.7576,15400.0
2008-06-12 13:50:00,30.71,30.72,30.68,30.72,13800.0,22.7576,22.7651,22.7354,22.7651,13800.0
2008-06-12 13:55:00,30.72,30.72,30.7,30.72,18200.0,22.7651,22.7651,22.7502,22.7651,18200.0
2008-06-12 14:00:00,30.71,30.71,30.67,30.67,25500.0,22.7576,22.7576,22.728,22.728,25500.0
2008-06-12 14:05:00,30.67,30.73,30.66,30.73,11200.0,22.728,22.7725,22.7206,22.7725,11200.0
2008-06-12 14:10:00,30.72,30.75,30.71,30.74,6900.0,22.7651,22.7873,22.7576,22.7799,6900.0
2008-06-12 14:15:00,30.74,30.77,30.74,30.75,12000.0,22.7799,22.8021,22.7799,22.7873,12000.0
2008-06-12 14:20:00,30.75,30.77,30.75,30.76,7800.0,22.7873,22.8021,22.7873,22.7947,7800.0
2008-06-12 14:25:00,30.76,30.77,30.7,30.7,30100.0,22.7947,22.8021,22.7502,22.7502,30100.0
2008-06-12 14:30:00,30.7,30.74,30.7,30.73,20700.0,22.7502,22.7799,22.7502,22.7725,20700.0
2008-06-12 14:35:00,30.73,30.73,30.7,30.71,24900.0,22.7725,22.7725,22.7502,22.7576,24900.0
2008-06-12 14:40:00,30.7,30.74,30.7,30.7,20400.0,22.7502,22.7799,22.7502,22.7502,20400.0
2008-06-12 14:45:00,30.71,30.72,30.68,30.69,31500.0,22.7576,22.7651,22.7354,22.7428,31500.0
2008-06-12 14:50:00,30.69,30.72,30.69,30.72,28500.0,22.7428,22.7651,22.7428,22.7651,28500.0
2008-06-12 14:55:00,30.71,30.74,30.71,30.74,71300.0,22.7576,22.7799,22.7576,22.7799,71300.0
2008-06-12 15:00:00,30.74,30.74,30.69,30.71,20100.0,22.7799,22.7799,22.7428,22.7576,20100.0
2008-06-12 15:05:00,30.71,30.73,30.69,30.72,18200.0,22.7576,22.7725,22.7428,22.7651,18200.0
2008-06-12 15:10:00,30.72,30.73,30.69,30.71,12400.0,22.7651,22.7725,22.7428,22.7576,12400.0
2008-06-12 15:15:00,30.71,30.71,30.67,30.68,20800.0,22.7576,22.7576,22.728,22.7354,20800.0
2008-06-12 15:20:00,30.68,30.69,30.67,30.67,8000.0,22.7354,22.7428,22.728,22.728,8000.0
2008-06-12 15:25:00,30.67,30.67,30.61,30.64,32200.0,22.728,22.728,22.6835,22.7058,32200.0
2008-06-12 15:30:00,30.64,30.69,30.64,30.69,14800.0,22.7058,22.7428,22.7058,22.7428,14800.0
2008-06-12 15:35:00,30.69,30.69,30.66,30.68,30100.0,22.7428,22.7428,22.7206,22.7354,30100.0
2008-06-12 15:40:00,30.68,30.71,30.66,30.71,42100.0,22.7354,22.7576,22.7206,22.7576,42100.0
2008-06-12 15:45:00,30.72,30.78,30.72,30.75,39800.0,22.7651,22.8095,22.7651,22.7873,39800.0
2008-06-12 15:50:00,30.74,30.75,30.72,30.73,48700.0,22.7799,22.7873,22.7651,22.7725,48700.0
2008-06-12 15:55:00,30.74,30.77,30.73,30.77,61600.0,22.7799,22.8021,22.7725,22.8021,61600.0
2008-06-13 09:30:00,30.85,30.9,30.85,30.85,29800.0,22.8614,22.8984,22.8614,22.8614,29800.0
2008-06-13 09:35:00,30.85,30.88,30.84,30.88,38700.0,22.8614,22.8836,22.854,22.8836,38700.0
2008-06-13 09:40:00,30.87,30.88,30.83,30.84,7700.0,22.8762,22.8836,22.8466,22.854,7700.0
2008-06-13 09:45:00,30.85,30.86,30.81,30.83,8900.0,22.8614,22.8688,22.8317,22.8466,8900.0
2008-06-13 09:50:00,30.85,30.88,30.84,30.86,18100.0,22.8614,22.8836,22.854,22.8688,18100.0
2008-06-13 09:55:00,30.85,30.92,30.83,30.87,58900.0,22.8614,22.9133,22.8466,22.8762,58900.0
2008-06-13 10:00:00,30.87,31.03,30.86,31.02,157600.0,22.8762,22.9948,22.8688,22.9874,157600.0
2008-06-13 10:05:00,31.02,31.02,30.95,30.96,54700.0,22.9874,22.9874,22.9355,22.9429,54700.0
2008-06-13 10:10:00,30.96,31.0,30.94,30.99,30300.0,22.9429,22.9725,22.9281,22.9651,30300.0
2008-06-13 10:15:00,30.99,31.09,30.99,31.08,23800.0,22.9651,23.0392,22.9651,23.0318,23800.0
2008-06-13 10:20:00,31.08,31.1,31.08,31.08,17600.0,23.0318,23.0467,23.0318,23.0318,17600.0
2008-06-13 10:25:00,31.09,31.1,31.07,31.07,17700.0,23.0392,23.0467,23.0244,23.0244,17700.0
2008-06-13 10:30:00,31.07,31.08,31.05,31.05,9600.0,23.0244,23.0318,23.0096,23.0096,9600.0
2008-06-13 10:35:00,31.04,31.04,31.01,31.01,6500.0,23.0022,23.0022,22.98,22.98,6500.0
2008-06-13 10:40:00,30.98,31.01,30.97,31.0,16300.0,22.9577,22.98,22.9503,22.9725,16300.0
2008-06-13 10:45:00,30.99,31.04,30.99,31.03,10300.0,22.9651,23.0022,22.9651,22.9948,10300.0
2008-06-13 10:50:00,31.04,31.06,31.04,31.04,7800.0,23.0022,23.017,23.0022,23.0022,7800.0
2008-06-13 10:55:00,31.01,31.01,30.97,31.0,12800.0,22.98,22.98,22.9503,22.9725,12800.0
2008-06-13 11:00:00,31.01,31.06,31.01,31.03,10400.0,22.98,23.017,22.98,22.9948,10400.0
2008-06-13 11:05:00,31.05,31.06,31.02,31.02,9800.0,23.0096,23.017,22.9874,22.9874,9800.0
2008-06-13 11:10:00,31.03,31.05,31.02,31.05,9000.0,22.9948,23.0096,22.9874,23.0096,9000.0
2008-06-13 11:15:00,31.05,31.05,31.01,31.03,18500.0,23.0096,23.0096,22.98,22.9948,18500.0
2008-06-13 11:20:00,31.02,31.04,31.01,31.04,11900.0,22.9874,23.0022,22.98,23.0022,11900.0
2008-06-13 11:25:00,31.05,31.05,31.01,31.01,14800.0,23.0096,23.0096,22.98,22.98,14800.0
2008-06-13 11:30:00,31.02,31.02,30.99,30.99,9700.0,22.9874,22.9874,22.9651,22.9651,9700.0
2008-06-13 11:35:00,30.99,30.99,30.97,30.97,5900.0,22.9651,22.9651,22.9503,22.9503,5900.0
2008-06-13 11:40:00,30.96,30.97,30.95,30.97,15000.0,22.9429,22.9503,22.9355,22.9503,15000.0
2008-06-13 11:45:00,30.97,30.98,30.95,30.97,26300.0,22.9503,22.9577,22.9355,22.9503,26300.0
2008-06-13 11:50:00,30.96,30.97,30.96,30.97,14900.0,22.9429,22.9503,22.9429,22.9503,14900.0
2008-06-13 11:55:00,30.98,31.0,30.97,30.98,33100.0,22.9577,22.9725,22.9503,22.9577,33100.0
2008-06-13 12:00:00,30.97,30.99,30.96,30.96,9700.0,22.9503,22.9651,22.9429,22.9429,9700.0
2008-06-13 12:05:00,30.96,30.98,30.96,30.96,5800.0,22.9429,22.9577,22.9429,22.9429,5800.0
2008-06-13 12:10:00,30.97,30.98,30.96,30.96,13900.0,22.9503,22.9577,22.9429,22.9429,13900.0
2008-06-13 12:15:00,30.96,30.99,30.96,30.97,7700.0,22.9429,22.9651,22.9429,22.9503,7700.0
2008-06-13 12:20:00,30.97,30.97,30.96,30.97,5800.0,22.9503,22.9503,22.9429,22.9503,5800.0
2008-06-13 12:25:00,30.98,30.99,30.97,30.99,10000.0,22.9577,22.9651,22.9503,22.9651,10000.0
2008-06-13 12:30:00,30.99,31.02,30.97,31.02,16100.0,22.9651,22.9874,22.9503,22.9874,16100.0
2008-06-13 12:35:00,31.02,31.03,30.98,30.98,18300.0,22.9874,22.9948,22.9577,22.9577,18300.0
2008-06-13 12:40:00,30.97,30.97,30.94,30.96,19900.0,22.9503,22.9503,22.9281,22.9429,19900.0
2008-06-13 12:45:00,30.96,30.97,30.94,30.95,22000.0,22.9429,22.9503,22.9281,22.9355,22000.0
2008-06-13 12:50:00,30.94,30.94,30.93,30.94,15200.0,22.9281,22.9281,22.9207,22.9281,15200.0
2008-06-13 12:55:00,30.94,30.95,30.93,30.93,8300.0,22.9281,22.9355,22.9207,22.9207,8300.0
2008-06-13 13:00:00,30.93,30.94,30.89,30.9,12400.0,22.9207,22.9281,22.891,22.8984,12400.0
2008-06-13 13:05:00,30.9,30.93,30.9,30.91,24700.0,22.8984,22.9207,22.8984,22.9059,24700.0
2008-06-13 13:10:00,30.91,30.96,30.91,30.95,15000.0,22.9059,22.9429,22.9059,22.9355,15000.0
2008-06-13 13:15:00,30.95,30.97,30.95,30.96,8800.0,22.9355,22.9503,22.9355,22.9429,8800.0
2008-06-13 13:20:00,30.96,30.99,30.93,30.97,21600.0,22.9429,22.9651,22.9207,22.9503,21600.0
2008-06-13 13:25:00,30.98,30.98,30.96,30.97,8500.0,22.9577,22.9577,22.9429,22.9503,8500.0
2008-06-13 13:30:00,30.97,30.98,30.95,30.96,17300.0,22.9503,22.9577,22.9355,22.9429,17300.0
2008-06-13 13:35:00,30.96,30.96,30.9,30.91,18300.0,22.9429,22.9429,22.8984,22.9059,18300.0
2008-06-13 13:40:00,30.91,30.91,30.9,30.91,6300.0,22.9059,22.9059,22.8984,22.9059,6300.0
2008-06-13 13:45:00,30.92,30.93,30.88,30.92,26500.0,22.9133,22.9207,22.8836,22.9133,26500.0
2008-06-13 13:50:00,30.92,30.93,30.91,30.92,15200.0,22.9133,22.9207,22.9059,22.9133,15200.0
2008-06-13 13:55:00,30.92,30.92,30.91,30.91,57800.0,22.9133,22.9133,22.9059,22.9059,57800.0
2008-06-13 14:00:00,30.91,30.92,30.9,30.9,33400.0,22.9059,22.9133,22.8984,22.8984,33400.0
2008-06-13 14:05:00,30.9,30.9,30.87,30.89,14300.0,22.8984,22.8984,22.8762,22.891,14300.0
2008-06-13 14:10:00,30.9,30.93,30.9,30.92,14900.0,22.8984,22.9207,22.8984,22.9133,14900.0
2008-06-13 14:15:00,30.92,30.95,30.92,30.94,22300.0,22.9133,22.9355,22.9133,22.9281,22300.0
2008-06-13 14:20:00,30.94,30.94,30.9,30.91,11800.0,22.9281,22.9281,22.8984,22.9059,11800.0
2008-06-13 14:25:00,30.92,30.93,30.89,30.9,22500.0,22.9133,22.9207,22.891,22.8984,22500.0
2008-06-13 14:30:00,30.9,30.91,30.9,30.9,22400.0,22.8984,22.9059,22.8984,22.8984,22400.0
2008-06-13 14:35:00,30.9,30.9,30.89,30.89,6900.0,22.8984,22.8984,22.891,22.891,6900.0
2008-06-13 14:40:00,30.89,30.95,30.89,30.94,40200.0,22.891,22.9355,22.891,22.9281,40200.0
2008-06-13 14:45:00,30.94,30.94,30.93,30.94,9400.0,22.9281,22.9281,22.9207,22.9281,9400.0
2008-06-13 14:50:00,30.93,30.94,30.92,30.93,30000.0,22.9207,22.9281,22.9133,22.9207,30000.0
2008-06-13 14:55:00,30.93,30.95,30.93,30.95,17800.0,22.9207,22.9355,22.9207,22.9355,17800.0
2008-06-13 15:00:00,30.94,30.94,30.92,30.94,74600.0,22.9281,22.9281,22.9133,22.9281,74600.0
2008-06-13 15:05:00,30.94,30.95,30.94,30.94,8500.0,22.9281,22.9355,22.9281,22.9281,8500.0
2008-06-13 15:10:00,30.94,30.95,30.94,30.94,22700.0,22.9281,22.9355,22.9281,22.9281,22700.0
2008-06-13 15:15:00,30.94,30.94,30.92,30.93,26500.0,22.9281,22.9281,22.9133,22.9207,26500.0
2008-06-13 15:20:00,30.93,30.96,30.92,30.96,23300.0,22.9207,22.9429,22.9133,22.9429,23300.0
2008-06-13 15:25:00,30.96,30.97,30.91,30.92,13400.0,22.9429,22.9503,22.9059,22.9133,13400.0
2008-06-13 15:30:00,30.92,30.94,30.9,30.9,27600.0,22.9133,22.9281,22.8984,22.8984,27600.0
2008-06-13 15:35:00,30.9,30.96,30.89,30.96,49700.0,22.8984,22.9429,22.891,22.9429,49700.0
2008-06-13 15:40:00,30.97,31.0,30.96,30.97,18900.0,22.9503,22.9725,22.9429,22.9503,18900.0
2008-06-13 15:45:00,30.96,31.06,30.96,31.05,63200.0,22.9429,23.017,22.9429,23.0096,63200.0
2008-06-13 15:50:00,31.06,31.07,31.05,31.07,39200.0,23.017,23.0244,23.0096,23.0244,39200.0
2008-06-13 15:55:00,31.08,31.12,31.07,31.12,148800.0,23.0318,23.0615,23.0244,23.0615,148800.0
2008-06-16 09:30:00,31.02,31.02,30.82,30.85,26000.0,22.9874,22.9874,22.8392,22.8614,26000.0
2008-06-16 09:35:00,30.86,30.87,30.84,30.85,9700.0,22.8688,22.8762,22.854,22.8614,9700.0
2008-06-16 09:40:00,30.84,30.85,30.82,30.83,115600.0,22.854,22.8614,22.8392,22.8466,115600.0
2008-06-16 09:45:00,30.83,30.83,30.76,30.76,10700.0,22.8466,22.8466,22.7947,22.7947,10700.0
2008-06-16 09:50:00,30.76,30.81,30.76,30.81,15300.0,22.7947,22.8317,22.7947,22.8317,15300.0
2008-06-16 09:55:00,30.8,30.84,30.8,30.81,46700.0,22.8243,22.854,22.8243,22.8317,46700.0
2008-06-16 10:00:00,30.79,30.79,30.75,30.76,16200.0,22.8169,22.8169,22.7873,22.7947,16200.0
2008-06-16 10:05:00,30.75,30.78,30.72,30.78,11900.0,22.7873,22.8095,22.7651,22.8095,11900.0
2008-06-16 10:10:00,30.77,30.8,30.76,30.79,41700.0,22.8021,22.8243,22.7947,22.8169,41700.0
2008-06-16 10:15:00,30.8,30.8,30.76,30.77,30700.0,22.8243,22.8243,22.7947,22.8021,30700.0
2008-06-16 10:20:00,30.77,30.77,30.75,30.77,10600.0,22.8021,22.8021,22.7873,22.8021,10600.0
2008-06-16 10:25:00,30.75,30.77,30.75,30.77,35400.0,22.7873,22.8021,22.7873,22.8021,35400.0
2008-06-16 10:30:00,30.77,30.77,30.76,30.76,6400.0,22.8021,22.8021,22.7947,22.7947,6400.0
2008-06-16 10:35:00,30.75,30.75,30.73,30.75,14500.0,22.7873,22.7873,22.7725,22.7873,14500.0
2008-06-16 10:40:00,30.75,30.78,30.75,30.78,6400.0,22.7873,22.8095,22.7873,22.8095,6400.0
2008-06-16 10:45:00,30.79,30.79,30.76,30.79,13400.0,22.8169,22.8169,22.7947,22.8169,13400.0
2008-06-16 10:50:00,30.8,30.82,30.8,30.8,21800.0,22.8243,22.8392,22.8243,22.8243,21800.0
2008-06-16 10:55:00,30.82,30.88,30.82,30.88,6900.0,22.8392,22.8836,22.8392,22.8836,6900.0
2008-06-16 11:00:00,30.89,30.92,30.88,30.88,112800.0,22.891,22.9133,22.8836,22.8836,112800.0
2008-06-16 11:05:00,30.88,30.88,30.86,30.87,180600.0,22.8836,22.8836,22.8688,22.8762,180600.0
2008-06-16 11:10:00,30.87,30.88,30.87,30.88,5600.0,22.8762,22.8836,22.8762,22.8836,5600.0
2008-06-16 11:15:00,30.88,30.9,30.85,30.85,28300.0,22.8836,22.8984,22.8614,22.8614,28300.0
2008-06-16 11:20:00,30.85,30.85,30.84,30.85,3600.0,22.8614,22.8614,22.854,22.8614,3600.0
2008-06-16 11:25:00,30.84,30.85,30.83,30.85,1900.0,22.854,22.8614,22.8466,22.8614,1900.0
2008-06-16 11:30:00,30.85,30.86,30.85,30.86,6100.0,22.8614,22.8688,22.8614,22.8688,6100.0
2008-06-16 11:35:00,30.86,30.89,30.86,30.89,5900.0,22.8688,22.891,22.8688,22.891,5900.0
2008-06-16 11:40:00,30.87,30.89,30.87,30.89,28100.0,22.8762,22.891,22.8762,22.891,28100.0
2008-06-16 11:45:00,30.9,30.9,30.88,30.89,1000.0,22.8984,22.8984,22.8836,22.891,1000.0
2008-06-16 11:50:00,30.89,30.9,30.89,30.9,4700.0,22.891,22.8984,22.891,22.8984,4700.0
2008-06-16 11:55:00,30.89,30.89,30.89,30.89,4100.0,22.891,22.891,22.891,22.891,4100.0
2008-06-16 12:00:00,30.9,30.9,30.85,30.86,6700.0,22.8984,22.8984,22.8614,22.8688,6700.0
2008-06-16 12:05:00,30.85,30.87,30.85,30.86,7800.0,22.8614,22.8762,22.8614,22.8688,7800.0
2008-06-16 12:10:00,30.85,30.86,30.85,30.86,3800.0,22.8614,22.8688,22.8614,22.8688,3800.0
2008-06-16 12:15:00,30.86,30.88,30.86,30.87,6400.0,22.8688,22.8836,22.8688,22.8762,6400.0
2008-06-16 12:20:00,30.87,30.89,30.87,30.89,900.0,22.8762,22.891,22.8762,22.891,900.0
2008-06-16 12:25:00,30.88,30.88,30.87,30.87,3900.0,22.8836,22.8836,22.8762,22.8762,3900.0
2008-06-16 12:30:00,30.88,30.89,30.88,30.89,4200.0,22.8836,22.891,22.8836,22.891,4200.0
2008-06-16 12:35:00,30.89,30.89,30.88,30.89,5600.0,22.891,22.891,22.8836,22.891,5600.0
2008-06-16 12:40:00,30.89,30.89,30.86,30.86,3300.0,22.891,22.891,22.8688,22.8688,3300.0
2008-06-16 12:45:00,30.87,30.88,30.86,30.88,26700.0,22.8762,22.8836,22.8688,22.8836,26700.0
2008-06-16 12:50:00,30.89,30.95,30.88,30.95,7200.0,22.891,22.9355,22.8836,22.9355,7200.0
2008-06-16 12:55:00,30.94,30.94,30.91,30.92,38800.0,22.9281,22.9281,22.9059,22.9133,38800.0
2008-06-16 13:00:00,30.92,30.92,30.92,30.92,3500.0,22.9133,22.9133,22.9133,22.9133,3500.0
2008-06-16 13:05:00,30.93,30.93,30.88,30.89,5900.0,22.9207,22.9207,22.8836,22.891,5900.0
2008-06-16 13:10:00,30.88,30.92,30.87,30.92,28800.0,22.8836,22.9133,22.8762,22.9133,28800.0
2008-06-16 13:15:00,30.94,30.97,30.94,30.97,2700.0,22.9281,22.9503,22.9281,22.9503,2700.0
2008-06-16 13:20:00,30.98,30.98,30.97,30.97,6300.0,22.9577,22.9577,22.9503,22.9503,6300.0
2008-06-16 13:25:00,30.97,31.03,30.97,31.03,7500.0,22.9503,22.9948,22.9503,22.9948,7500.0
2008-06-16 13:30:00,31.04,31.09,31.04,31.09,7200.0,23.0022,23.0392,23.0022,23.0392,7200.0
2008-06-16 13:35:00,31.09,31.12,31.09,31.09,4300.0,23.0392,23.0615,23.0392,23.0392,4300.0
2008-06-16 13:40:00,31.09,31.1,31.07,31.07,28200.0,23.0392,23.0467,23.0244,23.0244,28200.0
2008-06-16 13:45:00,31.07,31.07,31.03,31.05,5100.0,23.0244,23.0244,22.9948,23.0096,5100.0
2008-06-16 13:50:00,31.05,31.06,31.04,31.05,15200.0,23.0096,23.017,23.0022,23.0096,15200.0
2008-06-16 13:55:00,31.05,31.06,31.04,31.05,5000.0,23.0096,23.017,23.0022,23.0096,5000.0
2008-06-16 14:00:00,31.06,31.06,31.03,31.03,6400.0,23.017,23.017,22.9948,22.9948,6400.0
2008-06-16 14:05:00,31.03,31.04,31.02,31.03,7200.0,22.9948,23.0022,22.9874,22.9948,7200.0
2008-06-16 14:10:00,31.03,31.03,31.02,31.02,5800.0,22.9948,22.9948,22.9874,22.9874,5800.0
2008-06-16 14:15:00,31.02,31.03,31.01,31.01,5700.0,22.9874,22.9948,22.98,22.98,5700.0
2008-06-16 14:20:00,31.01,31.03,31.0,31.01,14500.0,22.98,22.9948,22.9725,22.98,14500.0
2008-06-16 14:25:00,31.0,31.01,30.96,30.96,16200.0,22.9725,22.98,22.9429,22.9429,16200.0
2008-06-16 14:30:00,30.97,31.0,30.97,31.0,5000.0,22.9503,22.9725,22.9503,22.9725,5000.0
2008-06-16 14:35:00,30.99,31.0,30.99,30.99,8700.0,22.9651,22.9725,22.9651,22.9651,8700.0
2008-06-16 14:40:00,30.99,31.03,30.99,31.02,67100.0,22.9651,22.9948,22.9651,22.9874,67100.0
2008-06-16 14:45:00,31.03,31.04,31.02,31.02,5100.0,22.9948,23.0022,22.9874,22.9874,5100.0
2008-06-16 14:50:00,31.01,31.05,31.01,31.04,5600.0,22.98,23.0096,22.98,23.0022,5600.0
2008-06-16 14:55:00,31.03,31.05,31.03,31.04,1400.0,22.9948,23.0096,22.9948,23.0022,1400.0
2008-06-16 15:00:00,31.03,31.03,31.02,31.02,8600.0,22.9948,22.9948,22.9874,22.9874,8600.0
2008-06-16 15:05:00,31.02,31.02,30.98,31.0,20100.0,22.9874,22.9874,22.9577,22.9725,20100.0
2008-06-16 15:10:00,31.0,31.02,31.0,31.01,8300.0,22.9725,22.9874,22.9725,22.98,8300.0
2008-06-16 15:15:00,31.02,31.04,31.02,31.03,7600.0,22.9874,23.0022,22.9874,22.9948,7600.0
2008-06-16 15:20:00,31.02,31.03,31.01,31.01,51200.0,22.9874,22.9948,22.98,22.98,51200.0
2008-06-16 15:25:00,31.01,31.02,31.01,31.01,5300.0,22.98,22.9874,22.98,22.98,5300.0
2008-06-16 15:30:00,31.02,31.03,31.0,31.01,29300.0,22.9874,22.9948,22.9725,22.98,29300.0
2008-06-16 15:35:00,31.0,31.0,30.98,30.99,132600.0,22.9725,22.9725,22.9577,22.9651,132600.0
2008-06-16 15:40:00,30.98,31.0,30.98,31.0,7600.0,22.9577,22.9725,22.9577,22.9725,7600.0
2008-06-16 15:45:00,30.99,31.0,30.96,30.98,31700.0,22.9651,22.9725,22.9429,22.9577,31700.0
2008-06-16 15:50:00,30.98,31.02,30.98,31.0,13500.0,22.9577,22.9874,22.9577,22.9725,13500.0
2008-06-16 15:55:00,31.01,31.01,30.96,30.97,55500.0,22.98,22.98,22.9429,22.9503,55500.0
2008-06-17 09:30:00,31.25,31.25,31.09,31.18,29200.0,23.1578,23.1578,23.0392,23.1059,29200.0
2008-06-17 09:35:00,31.16,31.16,31.1,31.11,5600.0,23.0911,23.0911,23.0467,23.0541,5600.0
2008-06-17 09:40:00,31.1,31.12,31.07,31.11,12300.0,23.0467,23.0615,23.0244,23.0541,12300.0
2008-06-17 09:45:00,31.13,31.13,31.1,31.1,9500.0,23.0689,23.0689,23.0467,23.0467,9500.0
2008-06-17 09:50:00,31.11,31.12,31.08,31.1,24900.0,23.0541,23.0615,23.0318,23.0467,24900.0
2008-06-17 09:55:00,31.1,31.13,31.08,31.12,13900.0,23.0467,23.0689,23.0318,23.0615,13900.0
2008-06-17 10:00:00,31.12,31.13,31.1,31.12,14200.0,23.0615,23.0689,23.0467,23.0615,14200.0
2008-06-17 10:05:00,31.13,31.13,31.1,31.1,15600.0,23.0689,23.0689,23.0467,23.0467,15600.0
2008-06-17 10:10:00,31.1,31.13,31.09,31.11,15600.0,23.0467,23.0689,23.0392,23.0541,15600.0
2008-06-17 10:15:00,31.11,31.13,31.11,31.12,11200.0,23.0541,23.0689,23.0541,23.0615,11200.0
2008-06-17 10:20:00,31.11,31.11,31.06,31.08,23500.0,23.0541,23.0541,23.017,23.0318,23500.0
2008-06-17 10:25:00,31.09,31.09,31.07,31.08,21400.0,23.0392,23.0392,23.0244,23.0318,21400.0
2008-06-17 10:30:00,31.08,31.12,31.07,31.11,10300.0,23.0318,23.0615,23.0244,23.0541,10300.0
2008-06-17 10:35:00,31.11,31.11,31.1,31.11,7400.0,23.0541,23.0541,23.0467,23.0541,7400.0
2008-06-17 10:40:00,31.11,31.12,31.07,31.08,54500.0,23.0541,23.0615,23.0244,23.0318,54500.0
2008-06-17 10:45:00,31.09,31.1,31.06,31.08,28200.0,23.0392,23.0467,23.017,23.0318,28200.0
2008-06-17 10:50:00,31.08,31.09,31.07,31.09,12500.0,23.0318,23.0392,23.0244,23.0392,12500.0
2008-06-17 10:55:00,31.1,31.14,31.1,31.11,13700.0,23.0467,23.0763,23.0467,23.0541,13700.0
2008-06-17 11:00:00,31.11,31.15,31.1,31.14,10500.0,23.0541,23.0837,23.0467,23.0763,10500.0
2008-06-17 11:05:00,31.14,31.15,31.11,31.11,12200.0,23.0763,23.0837,23.0541,23.0541,12200.0
2008-06-17 11:10:00,31.12,31.13,31.11,31.13,8400.0,23.0615,23.0689,23.0541,23.0689,8400.0
2008-06-17 11:15:00,31.14,31.14,31.11,31.11,14000.0,23.0763,23.0763,23.0541,23.0541,14000.0
2008-06-17 11:20:00,31.12,31.15,31.12,31.14,22100.0,23.0615,23.0837,23.0615,23.0763,22100.0
2008-06-17 11:25:00,31.13,31.13,31.07,31.09,14500.0,23.0689,23.0689,23.0244,23.0392,14500.0
2008-06-17 11:30:00,31.09,31.1,31.07,31.09,15300.0,23.0392,23.0467,23.0244,23.0392,15300.0
2008-06-17 11:35:00,31.08,31.1,31.07,31.09,109400.0,23.0318,23.0467,23.0244,23.0392,109400.0
2008-06-17 11:40:00,31.09,31.11,31.09,31.09,7800.0,23.0392,23.0541,23.0392,23.0392,7800.0
2008-06-17 11:45:00,31.08,31.1,31.06,31.07,83700.0,23.0318,23.0467,23.017,23.0244,83700.0
2008-06-17 11:50:00,31.07,31.09,31.07,31.08,14500.0,23.0244,23.0392,23.0244,23.0318,14500.0
2008-06-17 11:55:00,31.08,31.09,31.05,31.07,20100.0,23.0318,23.0392,23.0096,23.0244,20100.0
2008-06-17 12:00:00,31.07,31.07,31.05,31.06,8600.0,23.0244,23.0244,23.0096,23.017,8600.0
2008-06-17 12:05:00,31.06,31.07,31.05,31.06,20900.0,23.017,23.0244,23.0096,23.017,20900.0
2008-06-17 12:10:00,31.06,31.08,31.05,31.06,10900.0,23.017,23.0318,23.0096,23.017,10900.0
2008-06-17 12:15:00,31.06,31.06,31.04,31.04,11100.0,23.017,23.017,23.0022,23.0022,11100.0
2008-06-17 12:20:00,31.05,31.05,31.03,31.03,4900.0,23.0096,23.0096,22.9948,22.9948,4900.0
2008-06-17 12:25:00,31.04,31.04,31.02,31.03,9600.0,23.0022,23.0022,22.9874,22.9948,9600.0
2008-06-17 12:30:00,31.03,31.04,31.01,31.01,16400.0,22.9948,23.0022,22.98,22.98,16400.0
2008-06-17 12:35:00,31.01,31.01,30.98,30.99,11500.0,22.98,22.98,22.9577,22.9651,11500.0
2008-06-17 12:40:00,31.0,31.0,30.98,30.99,22900.0,22.9725,22.9725,22.9577,22.9651,22900.0
2008-06-17 12:45:00,31.0,31.03,31.0,31.03,7300.0,22.9725,22.9948,22.9725,22.9948,7300.0
2008-06-17 12:50:00,31.02,31.02,30.99,31.01,18500.0,22.9874,22.9874,22.9651,22.98,18500.0
2008-06-17 12:55:00,31.0,31.01,30.98,30.99,22400.0,22.9725,22.98,22.9577,22.9651,22400.0
2008-06-17 13:00:00,30.99,30.99,30.96,30.96,3500.0,22.9651,22.9651,22.9429,22.9429,3500.0
2008-06-17 13:05:00,30.96,31.01,30.96,31.01,12200.0,22.9429,22.98,22.9429,22.98,12200.0
2008-06-17 13:10:00,31.0,31.02,30.99,31.01,7700.0,22.9725,22.9874,22.9651,22.98,7700.0
2008-06-17 13:15:00,31.0,31.01,30.98,30.99,11700.0,22.9725,22.98,22.9577,22.9651,11700.0
2008-06-17 13:20:00,30.98,31.0,30.98,31.0,9400.0,22.9577,22.9725,22.9577,22.9725,9400.0
2008-06-17 13:25:00,31.0,31.02,30.99,31.0,8000.0,22.9725,22.9874,22.9651,22.9725,8000.0
2008-06-17 13:30:00,31.0,31.0,30.99,31.0,8400.0,22.9725,22.9725,22.9651,22.9725,8400.0
2008-06-17 13:35:00,30.99,31.01,30.99,31.0,8500.0,22.9651,22.98,22.9651,22.9725,8500.0
2008-06-17 13:40:00,31.0,31.0,30.97,30.97,17200.0,22.9725,22.9725,22.9503,22.9503,17200.0
2008-06-17 13:45:00,30.98,30.99,30.98,30.99,12100.0,22.9577,22.9651,22.9577,22.9651,12100.0
2008-06-17 13:50:00,30.98,30.99,30.97,30.97,24400.0,22.9577,22.9651,22.9503,22.9503,24400.0
2008-06-17 13:55:00,30.98,30.98,30.96,30.98,3800.0,22.9577,22.9577,22.9429,22.9577,3800.0
2008-06-17 14:00:00,30.98,30.98,30.97,30.97,3800.0,22.9577,22.9577,22.9503,22.9503,3800.0
2008-06-17 14:05:00,30.97,30.97,30.94,30.95,16200.0,22.9503,22.9503,22.9281,22.9355,16200.0
2008-06-17 14:10:00,30.95,30.95,30.92,30.92,37300.0,22.9355,22.9355,22.9133,22.9133,37300.0
2008-06-17 14:15:00,30.92,30.96,30.92,30.94,8400.0,22.9133,22.9429,22.9133,22.9281,8400.0
2008-06-17 14:20:00,30.94,30.95,30.92,30.92,11500.0,22.9281,22.9355,22.9133,22.9133,11500.0
2008-06-17 14:25:00,30.92,30.92,30.9,30.91,3900.0,22.9133,22.9133,22.8984,22.9059,3900.0
2008-06-17 14:30:00,30.91,30.93,30.9,30.92,3800.0,22.9059,22.9207,22.8984,22.9133,3800.0
2008-06-17 14:35:00,30.92,30.92,30.9,30.9,4500.0,22.9133,22.9133,22.8984,22.8984,4500.0
2008-06-17 14:40:00,30.9,30.94,30.9,30.92,10200.0,22.8984,22.9281,22.8984,22.9133,10200.0
2008-06-17 14:45:00,30.93,30.94,30.91,30.91,6400.0,22.9207,22.9281,22.9059,22.9059,6400.0
2008-06-17 14:50:00,30.91,30.93,30.91,30.91,2100.0,22.9059,22.9207,22.9059,22.9059,2100.0
2008-06-17 14:55:00,30.92,30.95,30.92,30.94,12500.0,22.9133,22.9355,22.9133,22.9281,12500.0
2008-06-17 15:00:00,30.93,30.94,30.9,30.91,5400.0,22.9207,22.9281,22.8984,22.9059,5400.0
2008-06-17 15:05:00,30.92,30.93,30.89,30.9,3000.0,22.9133,22.9207,22.891,22.8984,3000.0
2008-06-17 15:10:00,30.9,30.92,30.9,30.92,8000.0,22.8984,22.9133,22.8984,22.9133,8000.0
2008-06-17 15:15:00,30.91,30.92,30.85,30.85,109200.0,22.9059,22.9133,22.8614,22.8614,109200.0
2008-06-17 15:20:00,30.85,30.86,30.84,30.84,9700.0,22.8614,22.8688,22.854,22.854,9700.0
2008-06-17 15:25:00,30.85,30.86,30.84,30.86,2300.0,22.8614,22.8688,22.854,22.8688,2300.0
2008-06-17 15:30:00,30.85,30.86,30.84,30.86,35200.0,22.8614,22.8688,22.854,22.8688,35200.0
2008-06-17 15:35:00,30.86,30.87,30.83,30.84,40600.0,22.8688,22.8762,22.8466,22.854,40600.0
2008-06-17 15:40:00,30.85,30.87,30.84,30.84,25300.0,22.8614,22.8762,22.854,22.854,25300.0
2008-06-17 15:45:00,30.84,30.89,30.84,30.88,28300.0,22.854,22.891,22.854,22.8836,28300.0
2008-06-17 15:50:00,30.88,30.9,30.87,30.88,20500.0,22.8836,22.8984,22.8762,22.8836,20500.0
2008-06-17 15:55:00,30.87,30.88,30.83,30.84,112700.0,22.8762,22.8836,22.8466,22.854,112700.0
2008-06-18 09:30:00,30.82,30.92,30.82,30.9,29200.0,22.8392,22.9133,22.8392,22.8984,29200.0
2008-06-18 09:35:00,30.91,30.91,30.85,30.9,124000.0,22.9059,22.9059,22.8614,22.8984,124000.0
2008-06-18 09:40:00,30.88,30.91,30.87,30.91,11700.0,22.8836,22.9059,22.8762,22.9059,11700.0
2008-06-18 09:45:00,30.9,30.9,30.86,30.88,24000.0,22.8984,22.8984,22.8688,22.8836,24000.0
2008-06-18 09:50:00,30.86,30.88,30.85,30.86,65900.0,22.8688,22.8836,22.8614,22.8688,65900.0
2008-06-18 09:55:00,30.86,30.87,30.8,30.81,14000.0,22.8688,22.8762,22.8243,22.8317,14000.0
2008-06-18 10:00:00,30.82,30.85,30.81,30.85,5100.0,22.8392,22.8614,22.8317,22.8614,5100.0
2008-06-18 10:05:00,30.86,30.87,30.85,30.86,7900.0,22.8688,22.8762,22.8614,22.8688,7900.0
2008-06-18 10:10:00,30.86,30.86,30.84,30.86,5600.0,22.8688,22.8688,22.854,22.8688,5600.0
2008-06-18 10:15:00,30.85,30.88,30.85,30.87,9200.0,22.8614,22.8836,22.8614,22.8762,9200.0
2008-06-18 10:20:00,30.87,30.89,30.86,30.86,8000.0,22.8762,22.891,22.8688,22.8688,8000.0
2008-06-18 10:25:00,30.87,30.88,30.82,30.82,7400.0,22.8762,22.8836,22.8392,22.8392,7400.0
2008-06-18 10:30:00,30.82,30.82,30.8,30.8,11100.0,22.8392,22.8392,22.8243,22.8243,11100.0
2008-06-18 10:35:00,30.8,30.87,30.79,30.82,34500.0,22.8243,22.8762,22.8169,22.8392,34500.0
2008-06-18 10:40:00,30.82,30.84,30.8,30.8,47000.0,22.8392,22.854,22.8243,22.8243,47000.0
2008-06-18 10:45:00,30.8,30.84,30.8,30.83,13800.0,22.8243,22.854,22.8243,22.8466,13800.0
2008-06-18 10:50:00,30.83,30.87,30.83,30.87,17900.0,22.8466,22.8762,22.8466,22.8762,17900.0
2008-06-18 10:55:00,30.86,30.86,30.82,30.84,9500.0,22.8688,22.8688,22.8392,22.854,9500.0
2008-06-18 11:00:00,30.84,30.85,30.83,30.84,7200.0,22.854,22.8614,22.8466,22.854,7200.0
2008-06-18 11:05:00,30.84,30.88,30.84,30.88,11000.0,22.854,22.8836,22.854,22.8836,11000.0
2008-06-18 11:10:00,30.87,30.87,30.85,30.87,3800.0,22.8762,22.8762,22.8614,22.8762,3800.0
2008-06-18 11:15:00,30.87,30.87,30.85,30.86,2300.0,22.8762,22.8762,22.8614,22.8688,2300.0
2008-06-18 11:20:00,30.86,30.89,30.86,30.89,4100.0,22.8688,22.891,22.8688,22.891,4100.0
2008-06-18 11:25:00,30.9,30.91,30.86,30.86,8200.0,22.8984,22.9059,22.8688,22.8688,8200.0
2008-06-18 11:30:00,30.86,30.88,30.85,30.88,12800.0,22.8688,22.8836,22.8614,22.8836,12800.0
2008-06-18 11:35:00,30.88,30.91,30.88,30.88,7000.0,22.8836,22.9059,22.8836,22.8836,7000.0
2008-06-18 11:40:00,30.88,30.89,30.88,30.88,2900.0,22.8836,22.891,22.8836,22.8836,2900.0
2008-06-18 11:45:00,30.86,30.88,30.86,30.87,8600.0,22.8688,22.8836,22.8688,22.8762,8600.0
2008-06-18 11:50:00,30.87,30.88,30.87,30.87,1100.0,22.8762,22.8836,22.8762,22.8762,1100.0
2008-06-18 11:55:00,30.88,30.91,30.88,30.88,13200.0,22.8836,22.9059,22.8836,22.8836,13200.0
2008-06-18 12:00:00,30.88,30.88,30.88,30.88,3200.0,22.8836,22.8836,22.8836,22.8836,3200.0
2008-06-18 12:05:00,30.89,30.89,30.87,30.87,1800.0,22.891,22.891,22.8762,22.8762,1800.0
2008-06-18 12:10:00,30.86,30.87,30.84,30.86,22200.0,22.8688,22.8762,22.854,22.8688,22200.0
2008-06-18 12:15:00,30.86,30.87,30.85,30.86,6700.0,22.8688,22.8762,22.8614,22.8688,6700.0
2008-06-18 12:20:00,30.86,30.86,30.86,30.86,1800.0,22.8688,22.8688,22.8688,22.8688,1800.0
2008-06-18 12:25:00,30.86,30.86,30.86,30.86,200.0,22.8688,22.8688,22.8688,22.8688,200.0
2008-06-18 12:30:00,30.87,30.9,30.87,30.9,2200.0,22.8762,22.8984,22.8762,22.8984,2200.0
2008-06-18 12:35:00,30.89,30.9,30.88,30.88,4000.0,22.891,22.8984,22.8836,22.8836,4000.0
2008-06-18 12:40:00,30.88,30.88,30.83,30.84,5500.0,22.8836,22.8836,22.8466,22.854,5500.0
2008-06-18 12:45:00,30.83,30.84,30.82,30.84,3200.0,22.8466,22.854,22.8392,22.854,3200.0
2008-06-18 12:50:00,30.84,30.84,30.81,30.83,22500.0,22.854,22.854,22.8317,22.8466,22500.0
2008-06-18 12:55:00,30.82,30.83,30.81,30.83,17600.0,22.8392,22.8466,22.8317,22.8466,17600.0
2008-06-18 13:00:00,30.83,30.83,30.79,30.8,11300.0,22.8466,22.8466,22.8169,22.8243,11300.0
2008-06-18 13:05:00,30.8,30.82,30.77,30.77,19700.0,22.8243,22.8392,22.8021,22.8021,19700.0
2008-06-18 13:10:00,30.77,30.77,30.74,30.74,5800.0,22.8021,22.8021,22.7799,22.7799,5800.0
2008-06-18 13:15:00,30.73,30.73,30.7,30.72,34300.0,22.7725,22.7725,22.7502,22.7651,34300.0
2008-06-18 13:20:00,30.72,30.74,30.72,30.73,14000.0,22.7651,22.7799,22.7651,22.7725,14000.0
2008-06-18 13:25:00,30.73,30.73,30.7,30.7,12800.0,22.7725,22.7725,22.7502,22.7502,12800.0
2008-06-18 13:30:00,30.7,30.73,30.68,30.73,28200.0,22.7502,22.7725,22.7354,22.7725,28200.0
2008-06-18 13:35:00,30.73,30.74,30.66,30.66,29300.0,22.7725,22.7799,22.7206,22.7206,29300.0
2008-06-18 13:40:00,30.67,30.7,30.67,30.7,17500.0,22.728,22.7502,22.728,22.7502,17500.0
2008-06-18 13:45:00,30.7,30.7,30.67,30.69,33200.0,22.7502,22.7502,22.728,22.7428,33200.0
2008-06-18 13:50:00,30.7,30.71,30.68,30.69,27000.0,22.7502,22.7576,22.7354,22.7428,27000.0
2008-06-18 13:55:00,30.69,30.71,30.69,30.7,118600.0,22.7428,22.7576,22.7428,22.7502,118600.0
2008-06-18 14:00:00,30.7,30.76,30.7,30.72,36600.0,22.7502,22.7947,22.7502,22.7651,36600.0
2008-06-18 14:05:00,30.72,30.74,30.71,30.71,14600.0,22.7651,22.7799,22.7576,22.7576,14600.0
2008-06-18 14:10:00,30.72,30.72,30.67,30.68,19700.0,22.7651,22.7651,22.728,22.7354,19700.0
2008-06-18 14:15:00,30.69,30.72,30.66,30.66,50700.0,22.7428,22.7651,22.7206,22.7206,50700.0
2008-06-18 14:20:00,30.66,30.66,30.59,30.62,92400.0,22.7206,22.7206,22.6687,22.6909,92400.0
2008-06-18 14:25:00,30.62,30.63,30.6,30.61,48300.0,22.6909,22.6984,22.6761,22.6835,48300.0
2008-06-18 14:30:00,30.62,30.64,30.61,30.63,25000.0,22.6909,22.7058,22.6835,22.6984,25000.0
2008-06-18 14:35:00,30.64,30.69,30.64,30.66,29600.0,22.7058,22.7428,22.7058,22.7206,29600.0
2008-06-18 14:40:00,30.67,30.67,30.65,30.65,24200.0,22.728,22.728,22.7132,22.7132,24200.0
2008-06-18 14:45:00,30.65,30.65,30.64,30.64,12400.0,22.7132,22.7132,22.7058,22.7058,12400.0
2008-06-18 14:50:00,30.65,30.68,30.65,30.67,34200.0,22.7132,22.7354,22.7132,22.728,34200.0
2008-06-18 14:55:00,30.67,30.69,30.66,30.68,22900.0,22.728,22.7428,22.7206,22.7354,22900.0
2008-06-18 15:00:00,30.69,30.7,30.65,30.65,13200.0,22.7428,22.7502,22.7132,22.7132,13200.0
2008-06-18 15:05:00,30.64,30.71,30.64,30.71,11700.0,22.7058,22.7576,22.7058,22.7576,11700.0
2008-06-18 15:10:00,30.71,30.72,30.69,30.69,39800.0,22.7576,22.7651,22.7428,22.7428,39800.0
2008-06-18 15:15:00,30.68,30.72,30.68,30.72,15800.0,22.7354,22.7651,22.7354,22.7651,15800.0
2008-06-18 15:20:00,30.73,30.73,30.71,30.73,13900.0,22.7725,22.7725,22.7576,22.7725,13900.0
2008-06-18 15:25:00,30.73,30.73,30.7,30.71,58400.0,22.7725,22.7725,22.7502,22.7576,58400.0
2008-06-18 15:30:00,30.71,30.71,30.67,30.68,36200.0,22.7576,22.7576,22.728,22.7354,36200.0
2008-06-18 15:35:00,30.67,30.7,30.67,30.67,23600.0,22.728,22.7502,22.728,22.728,23600.0
2008-06-18 15:40:00,30.67,30.68,30.61,30.61,77500.0,22.728,22.7354,22.6835,22.6835,77500.0
2008-06-18 15:45:00,30.63,30.64,30.59,30.6,52800.0,22.6984,22.7058,22.6687,22.6761,52800.0
2008-06-18 15:50:00,30.6,30.65,30.59,30.61,47800.0,22.6761,22.7132,22.6687,22.6835,47800.0
2008-06-18 15:55:00,30.6,30.6,30.58,30.59,78900.0,22.6761,22.6761,22.6613,22.6687,78900.0
2008-06-19 09:30:00,30.25,30.49,30.25,30.49,125400.0,22.4168,22.5946,22.4168,22.5946,125400.0
2008-06-19 09:35:00,30.46,30.52,30.44,30.46,124000.0,22.5724,22.6168,22.5576,22.5724,124000.0
2008-06-19 09:40:00,30.47,30.5,30.45,30.46,74800.0,22.5798,22.602,22.565,22.5724,74800.0
2008-06-19 09:45:00,30.42,30.43,30.4,30.43,86500.0,22.5427,22.5501,22.5279,22.5501,86500.0
2008-06-19 09:50:00,30.44,30.48,30.44,30.47,1700.0,22.5576,22.5872,22.5576,22.5798,1700.0
2008-06-19 09:55:00,30.48,30.51,30.47,30.5,25400.0,22.5872,22.6094,22.5798,22.602,25400.0
2008-06-19 10:00:00,30.49,30.49,30.41,30.48,43200.0,22.5946,22.5946,22.5353,22.5872,43200.0
2008-06-19 10:05:00,30.48,30.48,30.42,30.43,37100.0,22.5872,22.5872,22.5427,22.5501,37100.0
2008-06-19 10:10:00,30.42,30.5,30.42,30.49,27300.0,22.5427,22.602,22.5427,22.5946,27300.0
2008-06-19 10:15:00,30.47,30.47,30.43,30.45,17800.0,22.5798,22.5798,22.5501,22.565,17800.0
2008-06-19 10:20:00,30.45,30.51,30.43,30.47,17400.0,22.565,22.6094,22.5501,22.5798,17400.0
2008-06-19 10:25:00,30.47,30.49,30.46,30.48,7600.0,22.5798,22.5946,22.5724,22.5872,7600.0
2008-06-19 10:30:00,30.48,30.51,30.48,30.5,6600.0,22.5872,22.6094,22.5872,22.602,6600.0
2008-06-19 10:35:00,30.5,30.51,30.47,30.48,32000.0,22.602,22.6094,22.5798,22.5872,32000.0
2008-06-19 10:40:00,30.48,30.48,30.46,30.47,8400.0,22.5872,22.5872,22.5724,22.5798,8400.0
2008-06-19 10:45:00,30.49,30.5,30.49,30.5,6800.0,22.5946,22.602,22.5946,22.602,6800.0
2008-06-19 10:50:00,30.5,30.53,30.49,30.49,20200.0,22.602,22.6243,22.5946,22.5946,20200.0
2008-06-19 10:55:00,30.49,30.5,30.49,30.5,2600.0,22.5946,22.602,22.5946,22.602,2600.0
2008-06-19 11:00:00,30.52,30.54,30.52,30.52,8500.0,22.6168,22.6317,22.6168,22.6168,8500.0
2008-06-19 11:05:00,30.52,30.54,30.5,30.5,149800.0,22.6168,22.6317,22.602,22.602,149800.0
2008-06-19 11:10:00,30.5,30.5,30.46,30.5,52000.0,22.602,22.602,22.5724,22.602,52000.0
2008-06-19 11:15:00,30.5,30.51,30.49,30.51,25500.0,22.602,22.6094,22.5946,22.6094,25500.0
2008-06-19 11:20:00,30.52,30.53,30.49,30.52,18900.0,22.6168,22.6243,22.5946,22.6168,18900.0
2008-06-19 11:25:00,30.52,30.56,30.51,30.56,10300.0,22.6168,22.6465,22.6094,22.6465,10300.0
2008-06-19 11:30:00,30.55,30.58,30.55,30.58,81800.0,22.6391,22.6613,22.6391,22.6613,81800.0
2008-06-19 11:35:00,30.57,30.57,30.55,30.56,18500.0,22.6539,22.6539,22.6391,22.6465,18500.0
2008-06-19 11:40:00,30.55,30.58,30.55,30.58,12700.0,22.6391,22.6613,22.6391,22.6613,12700.0
2008-06-19 11:45:00,30.57,30.58,30.56,30.57,16300.0,22.6539,22.6613,22.6465,22.6539,16300.0
2008-06-19 11:50:00,30.58,30.58,30.56,30.57,9200.0,22.6613,22.6613,22.6465,22.6539,9200.0
2008-06-19 11:55:00,30.57,30.59,30.56,30.58,10800.0,22.6539,22.6687,22.6465,22.6613,10800.0
2008-06-19 12:00:00,30.58,30.61,30.57,30.61,18800.0,22.6613,22.6835,22.6539,22.6835,18800.0
2008-06-19 12:05:00,30.6,30.64,30.59,30.64,52600.0,22.6761,22.7058,22.6687,22.7058,52600.0
2008-06-19 12:10:00,30.65,30.65,30.6,30.64,20100.0,22.7132,22.7132,22.6761,22.7058,20100.0
2008-06-19 12:15:00,30.64,30.69,30.64,30.68,12000.0,22.7058,22.7428,22.7058,22.7354,12000.0
2008-06-19 12:20:00,30.68,30.71,30.68,30.71,4100.0,22.7354,22.7576,22.7354,22.7576,4100.0
2008-06-19 12:25:00,30.73,30.73,30.69,30.69,6800.0,22.7725,22.7725,22.7428,22.7428,6800.0
2008-06-19 12:30:00,30.69,30.73,30.68,30.73,22400.0,22.7428,22.7725,22.7354,22.7725,22400.0
2008-06-19 12:35:00,30.73,30.73,30.72,30.72,7900.0,22.7725,22.7725,22.7651,22.7651,7900.0
2008-06-19 12:40:00,30.73,30.73,30.71,30.72,5800.0,22.7725,22.7725,22.7576,22.7651,5800.0
2008-06-19 12:45:00,30.72,30.73,30.68,30.7,11300.0,22.7651,22.7725,22.7354,22.7502,11300.0
2008-06-19 12:50:00,30.69,30.7,30.69,30.7,6000.0,22.7428,22.7502,22.7428,22.7502,6000.0
2008-06-19 12:55:00,30.71,30.71,30.67,30.68,4000.0,22.7576,22.7576,22.728,22.7354,4000.0
2008-06-19 13:00:00,30.68,30.69,30.67,30.67,3100.0,22.7354,22.7428,22.728,22.728,3100.0
2008-06-19 13:05:00,30.68,30.7,30.68,30.7,8300.0,22.7354,22.7502,22.7354,22.7502,8300.0
2008-06-19 13:10:00,30.71,30.73,30.71,30.71,7100.0,22.7576,22.7725,22.7576,22.7576,7100.0
2008-06-19 13:15:00,30.71,30.72,30.71,30.71,6600.0,22.7576,22.7651,22.7576,22.7576,6600.0
2008-06-19 13:20:00,30.71,30.71,30.69,30.69,9800.0,22.7576,22.7576,22.7428,22.7428,9800.0
2008-06-19 13:25:00,30.7,30.74,30.7,30.74,19800.0,22.7502,22.7799,22.7502,22.7799,19800.0
2008-06-19 13:30:00,30.74,30.75,30.73,30.74,6300.0,22.7799,22.7873,22.7725,22.7799,6300.0
2008-06-19 13:35:00,30.74,30.75,30.73,30.74,10200.0,22.7799,22.7873,22.7725,22.7799,10200.0
2008-06-19 13:40:00,30.73,30.75,30.73,30.73,5200.0,22.7725,22.7873,22.7725,22.7725,5200.0
2008-06-19 13:45:00,30.71,30.71,30.69,30.69,7200.0,22.7576,22.7576,22.7428,22.7428,7200.0
2008-06-19 13:50:00,30.69,30.7,30.67,30.7,10600.0,22.7428,22.7502,22.728,22.7502,10600.0
2008-06-19 13:55:00,30.69,30.69,30.66,30.68,9000.0,22.7428,22.7428,22.7206,22.7354,9000.0
2008-06-19 14:00:00,30.68,30.68,30.64,30.67,8900.0,22.7354,22.7354,22.7058,22.728,8900.0
2008-06-19 14:05:00,30.66,30.67,30.66,30.67,2700.0,22.7206,22.728,22.7206,22.728,2700.0
2008-06-19 14:10:00,30.68,30.71,30.68,30.71,4300.0,22.7354,22.7576,22.7354,22.7576,4300.0
2008-06-19 14:15:00,30.72,30.72,30.71,30.72,1000.0,22.7651,22.7651,22.7576,22.7651,1000.0
2008-06-19 14:20:00,30.72,30.74,30.69,30.73,9400.0,22.7651,22.7799,22.7428,22.7725,9400.0
2008-06-19 14:25:00,30.73,30.78,30.73,30.75,3100.0,22.7725,22.8095,22.7725,22.7873,3100.0
2008-06-19 14:30:00,30.75,30.81,30.74,30.81,7900.0,22.7873,22.8317,22.7799,22.8317,7900.0
2008-06-19 14:35:00,30.81,30.83,30.81,30.83,11900.0,22.8317,22.8466,22.8317,22.8466,11900.0
2008-06-19 14:40:00,30.83,30.85,30.83,30.85,3700.0,22.8466,22.8614,22.8466,22.8614,3700.0
2008-06-19 14:45:00,30.85,30.85,30.81,30.81,7500.0,22.8614,22.8614,22.8317,22.8317,7500.0
2008-06-19 14:50:00,30.81,30.83,30.81,30.82,1300.0,22.8317,22.8466,22.8317,22.8392,1300.0
2008-06-19 14:55:00,30.8,30.85,30.8,30.84,3500.0,22.8243,22.8614,22.8243,22.854,3500.0
2008-06-19 15:00:00,30.84,30.87,30.84,30.87,3200.0,22.854,22.8762,22.854,22.8762,3200.0
2008-06-19 15:05:00,30.86,30.88,30.83,30.83,17100.0,22.8688,22.8836,22.8466,22.8466,17100.0
2008-06-19 15:10:00,30.83,30.84,30.82,30.84,36000.0,22.8466,22.854,22.8392,22.854,36000.0
2008-06-19 15:15:00,30.85,30.86,30.82,30.83,8100.0,22.8614,22.8688,22.8392,22.8466,8100.0
2008-06-19 15:20:00,30.83,30.84,30.81,30.82,8700.0,22.8466,22.854,22.8317,22.8392,8700.0
2008-06-19 15:25:00,30.82,30.83,30.81,30.82,10900.0,22.8392,22.8466,22.8317,22.8392,10900.0
2008-06-19 15:30:00,30.82,30.85,30.81,30.83,36800.0,22.8392,22.8614,22.8317,22.8466,36800.0
2008-06-19 15:35:00,30.83,30.84,30.82,30.84,18600.0,22.8466,22.854,22.8392,22.854,18600.0
2008-06-19 15:40:00,30.83,30.85,30.82,30.83,15200.0,22.8466,22.8614,22.8392,22.8466,15200.0
2008-06-19 15:45:00,30.83,30.85,30.82,30.82,51300.0,22.8466,22.8614,22.8392,22.8392,51300.0
2008-06-19 15:50:00,30.81,30.82,30.79,30.8,31300.0,22.8317,22.8392,22.8169,22.8243,31300.0
2008-06-19 15:55:00,30.8,30.8,30.73,30.73,85300.0,22.8243,22.8243,22.7725,22.7725,85300.0
2008-06-20 09:30:00,30.46,30.49,30.3,30.35,93600.0,22.6795,22.7019,22.5604,22.5976,93600.0
2008-06-20 09:35:00,30.38,30.4,30.35,30.37,44300.0,22.62,22.6349,22.5976,22.6125,44300.0
2008-06-20 09:40:00,30.37,30.4,30.34,30.39,19300.0,22.6125,22.6349,22.5902,22.6274,19300.0
2008-06-20 09:45:00,30.38,30.41,30.37,30.38,19500.0,22.62,22.6423,22.6125,22.62,19500.0
2008-06-20 09:50:00,30.39,30.39,30.38,30.38,4000.0,22.6274,22.6274,22.62,22.62,4000.0
2008-06-20 09:55:00,30.37,30.38,30.35,30.37,14700.0,22.6125,22.62,22.5976,22.6125,14700.0
2008-06-20 10:00:00,30.37,30.37,30.27,30.27,50600.0,22.6125,22.6125,22.5381,22.5381,50600.0
2008-06-20 10:05:00,30.27,30.29,30.26,30.26,15700.0,22.5381,22.5529,22.5306,22.5306,15700.0
2008-06-20 10:10:00,30.25,30.29,30.25,30.29,10600.0,22.5232,22.5529,22.5232,22.5529,10600.0
2008-06-20 10:15:00,30.28,30.31,30.27,30.3,9200.0,22.5455,22.5678,22.5381,22.5604,9200.0
2008-06-20 10:20:00,30.3,30.31,30.29,30.3,18800.0,22.5604,22.5678,22.5529,22.5604,18800.0
2008-06-20 10:25:00,30.29,30.32,30.29,30.31,6400.0,22.5529,22.5753,22.5529,22.5678,6400.0
2008-06-20 10:30:00,30.32,30.32,30.27,30.27,10400.0,22.5753,22.5753,22.5381,22.5381,10400.0
2008-06-20 10:35:00,30.28,30.28,30.25,30.27,4900.0,22.5455,22.5455,22.5232,22.5381,4900.0
2008-06-20 10:40:00,30.28,30.28,30.26,30.28,19700.0,22.5455,22.5455,22.5306,22.5455,19700.0
2008-06-20 10:45:00,30.28,30.29,30.26,30.29,11200.0,22.5455,22.5529,22.5306,22.5529,11200.0
2008-06-20 10:50:00,30.29,30.33,30.29,30.32,8700.0,22.5529,22.5827,22.5529,22.5753,8700.0
2008-06-20 10:55:00,30.31,30.33,30.3,30.31,2800.0,22.5678,22.5827,22.5604,22.5678,2800.0
2008-06-20 11:00:00,30.31,30.31,30.28,30.28,5600.0,22.5678,22.5678,22.5455,22.5455,5600.0
2008-06-20 11:05:00,30.27,30.32,30.27,30.3,6200.0,22.5381,22.5753,22.5381,22.5604,6200.0
2008-06-20 11:10:00,30.31,30.32,30.31,30.31,3500.0,22.5678,22.5753,22.5678,22.5678,3500.0
2008-06-20 11:15:00,30.3,30.31,30.29,30.29,4900.0,22.5604,22.5678,22.5529,22.5529,4900.0
2008-06-20 11:20:00,30.29,30.31,30.28,30.29,9800.0,22.5529,22.5678,22.5455,22.5529,9800.0
2008-06-20 11:25:00,30.29,30.3,30.28,30.28,9500.0,22.5529,22.5604,22.5455,22.5455,9500.0
2008-06-20 11:30:00,30.28,30.29,30.28,30.28,3800.0,22.5455,22.5529,22.5455,22.5455,3800.0
2008-06-20 11:35:00,30.28,30.29,30.28,30.29,300.0,22.5455,22.5529,22.5455,22.5529,300.0
2008-06-20 11:40:00,30.29,30.34,30.28,30.31,14200.0,22.5529,22.5902,22.5455,22.5678,14200.0
2008-06-20 11:45:00,30.3,30.3,30.28,30.28,6500.0,22.5604,22.5604,22.5455,22.5455,6500.0
2008-06-20 11:50:00,30.27,30.28,30.27,30.28,4200.0,22.5381,22.5455,22.5381,22.5455,4200.0
2008-06-20 11:55:00,30.29,30.3,30.27,30.3,3400.0,22.5529,22.5604,22.5381,22.5604,3400.0
2008-06-20 12:00:00,30.3,30.3,30.3,30.3,1900.0,22.5604,22.5604,22.5604,22.5604,1900.0
2008-06-20 12:05:00,30.29,30.3,30.28,30.28,5200.0,22.5529,22.5604,22.5455,22.5455,5200.0
2008-06-20 12:10:00,30.28,30.29,30.28,30.29,3900.0,22.5455,22.5529,22.5455,22.5529,3900.0
2008-06-20 12:15:00,30.29,30.3,30.27,30.27,1300.0,22.5529,22.5604,22.5381,22.5381,1300.0
2008-06-20 12:20:00,30.27,30.27,30.24,30.26,2700.0,22.5381,22.5381,22.5157,22.5306,2700.0
2008-06-20 12:25:00,30.26,30.27,30.26,30.27,18900.0,22.5306,22.5381,22.5306,22.5381,18900.0
2008-06-20 12:30:00,30.27,30.27,30.26,30.27,5700.0,22.5381,22.5381,22.5306,22.5381,5700.0
2008-06-20 12:35:00,30.27,30.28,30.25,30.25,12200.0,22.5381,22.5455,22.5232,22.5232,12200.0
2008-06-20 12:40:00,30.25,30.27,30.25,30.27,3600.0,22.5232,22.5381,22.5232,22.5381,3600.0
2008-06-20 12:45:00,30.26,30.26,30.25,30.25,900.0,22.5306,22.5306,22.5232,22.5232,900.0
2008-06-20 12:50:00,30.26,30.26,30.26,30.26,1700.0,22.5306,22.5306,22.5306,22.5306,1700.0
2008-06-20 12:55:00,30.26,30.27,30.26,30.27,600.0,22.5306,22.5381,22.5306,22.5381,600.0
2008-06-20 13:00:00,30.27,30.29,30.27,30.29,1800.0,22.5381,22.5529,22.5381,22.5529,1800.0
2008-06-20 13:05:00,30.29,30.3,30.28,30.29,41300.0,22.5529,22.5604,22.5455,22.5529,41300.0
2008-06-20 13:10:00,30.3,30.31,30.27,30.28,9400.0,22.5604,22.5678,22.5381,22.5455,9400.0
2008-06-20 13:15:00,30.29,30.29,30.26,30.27,6200.0,22.5529,22.5529,22.5306,22.5381,6200.0
2008-06-20 13:20:00,30.26,30.26,30.23,30.23,6100.0,22.5306,22.5306,22.5083,22.5083,6100.0
2008-06-20 13:25:00,30.24,30.25,30.18,30.22,139300.0,22.5157,22.5232,22.471,22.5008,139300.0
2008-06-20 13:30:00,30.21,30.22,30.18,30.21,123000.0,22.4934,22.5008,22.471,22.4934,123000.0
2008-06-20 13:35:00,30.22,30.22,30.19,30.2,5700.0,22.5008,22.5008,22.4785,22.4859,5700.0
2008-06-20 13:40:00,30.21,30.21,30.18,30.19,6000.0,22.4934,22.4934,22.471,22.4785,6000.0
2008-06-20 13:45:00,30.18,30.2,30.18,30.19,2100.0,22.471,22.4859,22.471,22.4785,2100.0
2008-06-20 13:50:00,30.19,30.22,30.19,30.21,3500.0,22.4785,22.5008,22.4785,22.4934,3500.0
2008-06-20 13:55:00,30.21,30.23,30.21,30.21,4100.0,22.4934,22.5083,22.4934,22.4934,4100.0
2008-06-20 14:00:00,30.21,30.22,30.2,30.2,6300.0,22.4934,22.5008,22.4859,22.4859,6300.0
2008-06-20 14:05:00,30.2,30.21,30.2,30.2,6300.0,22.4859,22.4934,22.4859,22.4859,6300.0
2008-06-20 14:10:00,30.21,30.21,30.16,30.16,17700.0,22.4934,22.4934,22.4562,22.4562,17700.0
2008-06-20 14:15:00,30.15,30.17,30.15,30.15,176000.0,22.4487,22.4636,22.4487,22.4487,176000.0
2008-06-20 14:20:00,30.14,30.16,30.14,30.16,1500.0,22.4413,22.4562,22.4413,22.4562,1500.0
2008-06-20 14:25:00,30.16,30.17,30.14,30.16,3500.0,22.4562,22.4636,22.4413,22.4562,3500.0
2008-06-20 14:30:00,30.17,30.17,30.16,30.16,4400.0,22.4636,22.4636,22.4562,22.4562,4400.0
2008-06-20 14:35:00,30.16,30.16,30.13,30.13,32700.0,22.4562,22.4562,22.4338,22.4338,32700.0
2008-06-20 14:40:00,30.13,30.16,30.13,30.14,36900.0,22.4338,22.4562,22.4338,22.4413,36900.0
2008-06-20 14:45:00,30.14,30.15,30.13,30.13,23500.0,22.4413,22.4487,22.4338,22.4338,23500.0
2008-06-20 14:50:00,30.14,30.14,30.09,30.11,17200.0,22.4413,22.4413,22.404,22.4189,17200.0
2008-06-20 14:55:00,30.12,30.14,30.08,30.08,17200.0,22.4264,22.4413,22.3966,22.3966,17200.0
2008-06-20 15:00:00,30.09,30.1,30.07,30.09,26300.0,22.404,22.4115,22.3891,22.404,26300.0
2008-06-20 15:05:00,30.09,30.13,30.09,30.12,141900.0,22.404,22.4338,22.404,22.4264,141900.0
2008-06-20 15:10:00,30.1,30.15,30.09,30.14,38000.0,22.4115,22.4487,22.404,22.4413,38000.0
2008-06-20 15:15:00,30.13,30.14,30.13,30.14,6900.0,22.4338,22.4413,22.4338,22.4413,6900.0
2008-06-20 15:20:00,30.13,30.19,30.13,30.19,36600.0,22.4338,22.4785,22.4338,22.4785,36600.0
2008-06-20 15:25:00,30.2,30.2,30.14,30.18,76400.0,22.4859,22.4859,22.4413,22.471,76400.0
2008-06-20 15:30:00,30.17,30.18,30.15,30.17,29300.0,22.4636,22.471,22.4487,22.4636,29300.0
2008-06-20 15:35:00,30.16,30.17,30.14,30.15,43100.0,22.4562,22.4636,22.4413,22.4487,43100.0
2008-06-20 15:40:00,30.16,30.22,30.15,30.18,64400.0,22.4562,22.5008,22.4487,22.471,64400.0
2008-06-20 15:45:00,30.18,30.22,30.17,30.18,57900.0,22.471,22.5008,22.4636,22.471,57900.0
2008-06-20 15:50:00,30.17,30.23,30.17,30.22,115500.0,22.4636,22.5083,22.4636,22.5008,115500.0
2008-06-20 15:55:00,30.21,30.21,30.17,30.18,184500.0,22.4934,22.4934,22.4636,22.471,184500.0
2008-06-23 09:30:00,30.22,30.31,30.22,30.27,13700.0,22.5008,22.5678,22.5008,22.5381,13700.0
2008-06-23 09:35:00,30.26,30.28,30.24,30.25,7900.0,22.5306,22.5455,22.5157,22.5232,7900.0
2008-06-23 09:40:00,30.24,30.27,30.22,30.26,14800.0,22.5157,22.5381,22.5008,22.5306,14800.0
2008-06-23 09:45:00,30.25,30.28,30.22,30.23,17800.0,22.5232,22.5455,22.5008,22.5083,17800.0
2008-06-23 09:50:00,30.25,30.27,30.23,30.26,15500.0,22.5232,22.5381,22.5083,22.5306,15500.0
2008-06-23 09:55:00,30.26,30.29,30.25,30.28,14100.0,22.5306,22.5529,22.5232,22.5455,14100.0
2008-06-23 10:00:00,30.29,30.31,30.26,30.28,5400.0,22.5529,22.5678,22.5306,22.5455,5400.0
2008-06-23 10:05:00,30.28,30.3,30.27,30.28,27600.0,22.5455,22.5604,22.5381,22.5455,27600.0
2008-06-23 10:10:00,30.28,30.34,30.28,30.34,26100.0,22.5455,22.5902,22.5455,22.5902,26100.0
2008-06-23 10:15:00,30.33,30.37,30.33,30.37,59200.0,22.5827,22.6125,22.5827,22.6125,59200.0
2008-06-23 10:20:00,30.36,30.36,30.34,30.35,10600.0,22.6051,22.6051,22.5902,22.5976,10600.0
2008-06-23 10:25:00,30.34,30.34,30.31,30.31,10400.0,22.5902,22.5902,22.5678,22.5678,10400.0
2008-06-23 10:30:00,30.32,30.36,30.32,30.36,17800.0,22.5753,22.6051,22.5753,22.6051,17800.0
2008-06-23 10:35:00,30.35,30.35,30.34,30.34,10400.0,22.5976,22.5976,22.5902,22.5902,10400.0
2008-06-23 10:40:00,30.35,30.35,30.3,30.3,74200.0,22.5976,22.5976,22.5604,22.5604,74200.0
2008-06-23 10:45:00,30.29,30.29,30.28,30.28,7800.0,22.5529,22.5529,22.5455,22.5455,7800.0
2008-06-23 10:50:00,30.28,30.28,30.24,30.26,28900.0,22.5455,22.5455,22.5157,22.5306,28900.0
2008-06-23 10:55:00,30.26,30.28,30.25,30.27,5200.0,22.5306,22.5455,22.5232,22.5381,5200.0
2008-06-23 11:00:00,30.27,30.29,30.27,30.28,12300.0,22.5381,22.5529,22.5381,22.5455,12300.0
2008-06-23 11:05:00,30.28,30.3,30.27,30.29,17600.0,22.5455,22.5604,22.5381,22.5529,17600.0
2008-06-23 11:10:00,30.28,30.29,30.27,30.29,6200.0,22.5455,22.5529,22.5381,22.5529,6200.0
2008-06-23 11:15:00,30.29,30.31,30.23,30.23,94800.0,22.5529,22.5678,22.5083,22.5083,94800.0
2008-06-23 11:20:00,30.23,30.24,30.21,30.21,13600.0,22.5083,22.5157,22.4934,22.4934,13600.0
2008-06-23 11:25:00,30.21,30.24,30.21,30.24,10600.0,22.4934,22.5157,22.4934,22.5157,10600.0
2008-06-23 11:30:00,30.24,30.27,30.24,30.25,10800.0,22.5157,22.5381,22.5157,22.5232,10800.0
2008-06-23 11:35:00,30.25,30.27,30.24,30.26,6600.0,22.5232,22.5381,22.5157,22.5306,6600.0
2008-06-23 11:40:00,30.25,30.26,30.25,30.26,4500.0,22.5232,22.5306,22.5232,22.5306,4500.0
2008-06-23 11:45:00,30.26,30.27,30.25,30.26,18500.0,22.5306,22.5381,22.5232,22.5306,18500.0
2008-06-23 11:50:00,30.26,30.28,30.25,30.28,9200.0,22.5306,22.5455,22.5232,22.5455,9200.0
2008-06-23 11:55:00,30.28,30.32,30.27,30.3,11000.0,22.5455,22.5753,22.5381,22.5604,11000.0
2008-06-23 12:00:00,30.31,30.31,30.3,30.3,11200.0,22.5678,22.5678,22.5604,22.5604,11200.0
2008-06-23 12:05:00,30.29,30.29,30.26,30.27,10900.0,22.5529,22.5529,22.5306,22.5381,10900.0
2008-06-23 12:10:00,30.27,30.27,30.25,30.25,18000.0,22.5381,22.5381,22.5232,22.5232,18000.0
2008-06-23 12:15:00,30.25,30.27,30.24,30.27,22800.0,22.5232,22.5381,22.5157,22.5381,22800.0
2008-06-23 12:20:00,30.27,30.28,30.26,30.26,15500.0,22.5381,22.5455,22.5306,22.5306,15500.0
2008-06-23 12:25:00,30.26,30.26,30.23,30.23,18300.0,22.5306,22.5306,22.5083,22.5083,18300.0
2008-06-23 12:30:00,30.23,30.25,30.23,30.24,6100.0,22.5083,22.5232,22.5083,22.5157,6100.0
2008-06-23 12:35:00,30.23,30.24,30.23,30.23,2200.0,22.5083,22.5157,22.5083,22.5083,2200.0
2008-06-23 12:40:00,30.24,30.24,30.22,30.22,7400.0,22.5157,22.5157,22.5008,22.5008,7400.0
2008-06-23 12:45:00,30.22,30.27,30.22,30.27,8400.0,22.5008,22.5381,22.5008,22.5381,8400.0
2008-06-23 12:50:00,30.27,30.27,30.25,30.27,6500.0,22.5381,22.5381,22.5232,22.5381,6500.0
2008-06-23 12:55:00,30.27,30.29,30.26,30.28,9800.0,22.5381,22.5529,22.5306,22.5455,9800.0
2008-06-23 13:00:00,30.29,30.3,30.28,30.29,6300.0,22.5529,22.5604,22.5455,22.5529,6300.0
2008-06-23 13:05:00,30.29,30.3,30.28,30.3,15900.0,22.5529,22.5604,22.5455,22.5604,15900.0
2008-06-23 13:10:00,30.29,30.29,30.25,30.25,8300.0,22.5529,22.5529,22.5232,22.5232,8300.0
2008-06-23 13:15:00,30.25,30.28,30.25,30.27,9800.0,22.5232,22.5455,22.5232,22.5381,9800.0
2008-06-23 13:20:00,30.27,30.31,30.27,30.31,6100.0,22.5381,22.5678,22.5381,22.5678,6100.0
2008-06-23 13:25:00,30.32,30.32,30.29,30.3,5900.0,22.5753,22.5753,22.5529,22.5604,5900.0
2008-06-23 13:30:00,30.3,30.3,30.29,30.3,4000.0,22.5604,22.5604,22.5529,22.5604,4000.0
2008-06-23 13:35:00,30.29,30.31,30.28,30.29,64300.0,22.5529,22.5678,22.5455,22.5529,64300.0
2008-06-23 13:40:00,30.29,30.31,30.28,30.31,7100.0,22.5529,22.5678,22.5455,22.5678,7100.0
2008-06-23 13:45:00,30.3,30.3,30.29,30.3,2300.0,22.5604,22.5604,22.5529,22.5604,2300.0
2008-06-23 13:50:00,30.31,30.31,30.28,30.28,5300.0,22.5678,22.5678,22.5455,22.5455,5300.0
2008-06-23 13:55:00,30.28,30.29,30.28,30.29,4100.0,22.5455,22.5529,22.5455,22.5529,4100.0
2008-06-23 14:00:00,30.29,30.29,30.27,30.27,3900.0,22.5529,22.5529,22.5381,22.5381,3900.0
2008-06-23 14:05:00,30.27,30.28,30.26,30.26,11600.0,22.5381,22.5455,22.5306,22.5306,11600.0
2008-06-23 14:10:00,30.27,30.29,30.27,30.28,8100.0,22.5381,22.5529,22.5381,22.5455,8100.0
2008-06-23 14:15:00,30.29,30.32,30.29,30.32,7900.0,22.5529,22.5753,22.5529,22.5753,7900.0
2008-06-23 14:20:00,30.33,30.33,30.3,30.3,11800.0,22.5827,22.5827,22.5604,22.5604,11800.0
2008-06-23 14:25:00,30.31,30.32,30.3,30.3,16300.0,22.5678,22.5753,22.5604,22.5604,16300.0
2008-06-23 14:30:00,30.3,30.32,30.29,30.32,11800.0,22.5604,22.5753,22.5529,22.5753,11800.0
2008-06-23 14:35:00,30.32,30.33,30.31,30.31,13200.0,22.5753,22.5827,22.5678,22.5678,13200.0
2008-06-23 14:40:00,30.32,30.32,30.31,30.31,4200.0,22.5753,22.5753,22.5678,22.5678,4200.0
2008-06-23 14:45:00,30.3,30.3,30.27,30.27,30100.0,22.5604,22.5604,22.5381,22.5381,30100.0
2008-06-23 14:50:00,30.27,30.28,30.27,30.28,2200.0,22.5381,22.5455,22.5381,22.5455,2200.0
2008-06-23 14:55:00,30.27,30.28,30.27,30.28,13900.0,22.5381,22.5455,22.5381,22.5455,13900.0
2008-06-23 15:00:00,30.28,30.28,30.27,30.28,27600.0,22.5455,22.5455,22.5381,22.5455,27600.0
2008-06-23 15:05:00,30.28,30.3,30.27,30.3,4800.0,22.5455,22.5604,22.5381,22.5604,4800.0
2008-06-23 15:10:00,30.3,30.3,30.29,30.29,6900.0,22.5604,22.5604,22.5529,22.5529,6900.0
2008-06-23 15:15:00,30.3,30.3,30.26,30.26,11200.0,22.5604,22.5604,22.5306,22.5306,11200.0
2008-06-23 15:20:00,30.27,30.27,30.25,30.26,42200.0,22.5381,22.5381,22.5232,22.5306,42200.0
2008-06-23 15:25:00,30.27,30.31,30.26,30.31,10100.0,22.5381,22.5678,22.5306,22.5678,10100.0
2008-06-23 15:30:00,30.3,30.31,30.3,30.3,5300.0,22.5604,22.5678,22.5604,22.5604,5300.0
2008-06-23 15:35:00,30.3,30.3,30.29,30.29,2300.0,22.5604,22.5604,22.5529,22.5529,2300.0
2008-06-23 15:40:00,30.3,30.3,30.26,30.26,21800.0,22.5604,22.5604,22.5306,22.5306,21800.0
2008-06-23 15:45:00,30.27,30.28,30.26,30.27,51100.0,22.5381,22.5455,22.5306,22.5381,51100.0
2008-06-23 15:50:00,30.27,30.28,30.24,30.27,28200.0,22.5381,22.5455,22.5157,22.5381,28200.0
2008-06-23 15:55:00,30.27,30.31,30.26,30.26,67800.0,22.5381,22.5678,22.5306,22.5306,67800.0
2008-06-24 09:30:00,30.24,30.24,30.1,30.19,10900.0,22.5157,22.5157,22.4115,22.4785,10900.0
2008-06-24 09:35:00,30.19,30.2,30.17,30.17,17300.0,22.4785,22.4859,22.4636,22.4636,17300.0
2008-06-24 09:40:00,30.18,30.19,30.11,30.11,39800.0,22.471,22.4785,22.4189,22.4189,39800.0
2008-06-24 09:45:00,30.12,30.15,30.11,30.14,10000.0,22.4264,22.4487,22.4189,22.4413,10000.0
2008-06-24 09:50:00,30.14,30.18,30.13,30.16,24100.0,22.4413,22.471,22.4338,22.4562,24100.0
2008-06-24 09:55:00,30.15,30.18,30.14,30.15,73400.0,22.4487,22.471,22.4413,22.4487,73400.0
2008-06-24 10:00:00,30.14,30.14,30.06,30.12,75400.0,22.4413,22.4413,22.3817,22.4264,75400.0
2008-06-24 10:05:00,30.12,30.17,30.12,30.17,44600.0,22.4264,22.4636,22.4264,22.4636,44600.0
2008-06-24 10:10:00,30.17,30.21,30.17,30.19,62600.0,22.4636,22.4934,22.4636,22.4785,62600.0
2008-06-24 10:15:00,30.18,30.21,30.17,30.18,73100.0,22.471,22.4934,22.4636,22.471,73100.0
2008-06-24 10:20:00,30.2,30.2,30.16,30.18,41000.0,22.4859,22.4859,22.4562,22.471,41000.0
2008-06-24 10:25:00,30.19,30.21,30.17,30.17,26500.0,22.4785,22.4934,22.4636,22.4636,26500.0
2008-06-24 10:30:00,30.18,30.2,30.16,30.16,50100.0,22.471,22.4859,22.4562,22.4562,50100.0
2008-06-24 10:35:00,30.16,30.19,30.15,30.17,61500.0,22.4562,22.4785,22.4487,22.4636,61500.0
2008-06-24 10:40:00,30.16,30.18,30.15,30.18,76800.0,22.4562,22.471,22.4487,22.471,76800.0
2008-06-24 10:45:00,30.19,30.22,30.18,30.21,15200.0,22.4785,22.5008,22.471,22.4934,15200.0
2008-06-24 10:50:00,30.2,30.21,30.19,30.2,11400.0,22.4859,22.4934,22.4785,22.4859,11400.0
2008-06-24 10:55:00,30.19,30.28,30.19,30.28,16900.0,22.4785,22.5455,22.4785,22.5455,16900.0
2008-06-24 11:00:00,30.28,30.32,30.26,30.3,18500.0,22.5455,22.5753,22.5306,22.5604,18500.0
2008-06-24 11:05:00,30.31,30.32,30.29,30.3,37900.0,22.5678,22.5753,22.5529,22.5604,37900.0
2008-06-24 11:10:00,30.3,30.32,30.28,30.32,48200.0,22.5604,22.5753,22.5455,22.5753,48200.0
2008-06-24 11:15:00,30.32,30.4,30.32,30.39,166100.0,22.5753,22.6349,22.5753,22.6274,166100.0
2008-06-24 11:20:00,30.39,30.4,30.35,30.38,26700.0,22.6274,22.6349,22.5976,22.62,26700.0
2008-06-24 11:25:00,30.38,30.39,30.34,30.35,27300.0,22.62,22.6274,22.5902,22.5976,27300.0
2008-06-24 11:30:00,30.36,30.36,30.33,30.35,22200.0,22.6051,22.6051,22.5827,22.5976,22200.0
2008-06-24 11:35:00,30.35,30.38,30.35,30.38,17400.0,22.5976,22.62,22.5976,22.62,17400.0
2008-06-24 11:40:00,30.37,30.39,30.37,30.37,11700.0,22.6125,22.6274,22.6125,22.6125,11700.0
2008-06-24 11:45:00,30.38,30.42,30.38,30.41,8200.0,22.62,22.6497,22.62,22.6423,8200.0
2008-06-24 11:50:00,30.4,30.4,30.36,30.39,4600.0,22.6349,22.6349,22.6051,22.6274,4600.0
2008-06-24 11:55:00,30.39,30.43,30.39,30.41,6700.0,22.6274,22.6572,22.6274,22.6423,6700.0
2008-06-24 12:00:00,30.41,30.41,30.39,30.4,5000.0,22.6423,22.6423,22.6274,22.6349,5000.0
2008-06-24 12:05:00,30.4,30.4,30.38,30.38,2300.0,22.6349,22.6349,22.62,22.62,2300.0
2008-06-24 12:10:00,30.39,30.4,30.39,30.39,1700.0,22.6274,22.6349,22.6274,22.6274,1700.0
2008-06-24 12:15:00,30.39,30.39,30.36,30.37,7300.0,22.6274,22.6274,22.6051,22.6125,7300.0
2008-06-24 12:20:00,30.37,30.38,30.37,30.38,3300.0,22.6125,22.62,22.6125,22.62,3300.0
2008-06-24 12:25:00,30.4,30.43,30.4,30.43,8700.0,22.6349,22.6572,22.6349,22.6572,8700.0
2008-06-24 12:30:00,30.43,30.43,30.42,30.42,4000.0,22.6572,22.6572,22.6497,22.6497,4000.0
2008-06-24 12:35:00,30.41,30.42,30.4,30.41,2300.0,22.6423,22.6497,22.6349,22.6423,2300.0
2008-06-24 12:40:00,30.41,30.41,30.38,30.39,4000.0,22.6423,22.6423,22.62,22.6274,4000.0
2008-06-24 12:45:00,30.38,30.39,30.38,30.39,800.0,22.62,22.6274,22.62,22.6274,800.0
2008-06-24 12:50:00,30.4,30.4,30.37,30.37,13400.0,22.6349,22.6349,22.6125,22.6125,13400.0
2008-06-24 12:55:00,30.38,30.39,30.38,30.38,4000.0,22.62,22.6274,22.62,22.62,4000.0
2008-06-24 13:00:00,30.38,30.41,30.38,30.41,5300.0,22.62,22.6423,22.62,22.6423,5300.0
2008-06-24 13:05:00,30.4,30.42,30.39,30.39,5000.0,22.6349,22.6497,22.6274,22.6274,5000.0
2008-06-24 13:10:00,30.4,30.4,30.38,30.38,5400.0,22.6349,22.6349,22.62,22.62,5400.0
2008-06-24 13:15:00,30.39,30.4,30.39,30.4,1000.0,22.6274,22.6349,22.6274,22.6349,1000.0
2008-06-24 13:20:00,30.41,30.45,30.41,30.44,12100.0,22.6423,22.6721,22.6423,22.6646,12100.0
2008-06-24 13:25:00,30.44,30.44,30.41,30.41,5300.0,22.6646,22.6646,22.6423,22.6423,5300.0
2008-06-24 13:30:00,30.41,30.42,30.39,30.39,7000.0,22.6423,22.6497,22.6274,22.6274,7000.0
2008-06-24 13:35:00,30.39,30.41,30.39,30.4,9700.0,22.6274,22.6423,22.6274,22.6349,9700.0
2008-06-24 13:40:00,30.41,30.41,30.39,30.4,2400.0,22.6423,22.6423,22.6274,22.6349,2400.0
2008-06-24 13:45:00,30.39,30.41,30.38,30.41,2200.0,22.6274,22.6423,22.62,22.6423,2200.0
2008-06-24 13:50:00,30.42,30.42,30.42,30.42,1000.0,22.6497,22.6497,22.6497,22.6497,1000.0
2008-06-24 13:55:00,30.43,30.43,30.41,30.42,10100.0,22.6572,22.6572,22.6423,22.6497,10100.0
2008-06-24 14:00:00,30.43,30.48,30.43,30.48,45900.0,22.6572,22.6944,22.6572,22.6944,45900.0
2008-06-24 14:05:00,30.47,30.48,30.44,30.44,3500.0,22.687,22.6944,22.6646,22.6646,3500.0
2008-06-24 14:10:00,30.43,30.43,30.42,30.42,2200.0,22.6572,22.6572,22.6497,22.6497,2200.0
2008-06-24 14:15:00,30.42,30.42,30.41,30.42,2700.0,22.6497,22.6497,22.6423,22.6497,2700.0
2008-06-24 14:20:00,30.42,30.42,30.42,30.42,600.0,22.6497,22.6497,22.6497,22.6497,600.0
2008-06-24 14:25:00,30.43,30.44,30.43,30.43,3100.0,22.6572,22.6646,22.6572,22.6572,3100.0
2008-06-24 14:30:00,30.41,30.42,30.41,30.42,500.0,22.6423,22.6497,22.6423,22.6497,500.0
2008-06-24 14:35:00,30.42,30.43,30.41,30.41,3700.0,22.6497,22.6572,22.6423,22.6423,3700.0
2008-06-24 14:40:00,30.41,30.43,30.41,30.43,6000.0,22.6423,22.6572,22.6423,22.6572,6000.0
2008-06-24 14:45:00,30.43,30.44,30.41,30.42,10900.0,22.6572,22.6646,22.6423,22.6497,10900.0
2008-06-24 14:50:00,30.43,30.44,30.42,30.42,4100.0,22.6572,22.6646,22.6497,22.6497,4100.0
2008-06-24 14:55:00,30.43,30.43,30.41,30.42,1000.0,22.6572,22.6572,22.6423,22.6497,1000.0
2008-06-24 15:00:00,30.41,30.44,30.41,30.42,8400.0,22.6423,22.6646,22.6423,22.6497,8400.0
2008-06-24 15:05:00,30.42,30.42,30.4,30.42,7500.0,22.6497,22.6497,22.6349,22.6497,7500.0
2008-06-24 15:10:00,30.42,30.43,30.41,30.41,6500.0,22.6497,22.6572,22.6423,22.6423,6500.0
2008-06-24 15:15:00,30.42,30.43,30.41,30.41,7300.0,22.6497,22.6572,22.6423,22.6423,7300.0
2008-06-24 15:20:00,30.41,30.43,30.41,30.42,35400.0,22.6423,22.6572,22.6423,22.6497,35400.0
2008-06-24 15:25:00,30.41,30.42,30.39,30.42,12000.0,22.6423,22.6497,22.6274,22.6497,12000.0
2008-06-24 15:30:00,30.43,30.44,30.42,30.42,8500.0,22.6572,22.6646,22.6497,22.6497,8500.0
2008-06-24 15:35:00,30.43,30.43,30.38,30.41,78400.0,22.6572,22.6572,22.62,22.6423,78400.0
2008-06-24 15:40:00,30.41,30.42,30.39,30.42,8000.0,22.6423,22.6497,22.6274,22.6497,8000.0
2008-06-24 15:45:00,30.42,30.42,30.39,30.39,8800.0,22.6497,22.6497,22.6274,22.6274,8800.0
2008-06-24 15:50:00,30.39,30.39,30.36,30.39,68100.0,22.6274,22.6274,22.6051,22.6274,68100.0
2008-06-24 15:55:00,30.39,30.41,30.37,30.37,171900.0,22.6274,22.6423,22.6125,22.6125,171900.0
2008-06-25 09:30:00,30.37,30.43,30.37,30.39,39500.0,22.6125,22.6572,22.6125,22.6274,39500.0
2008-06-25 09:35:00,30.37,30.43,30.34,30.42,165400.0,22.6125,22.6572,22.5902,22.6497,165400.0
2008-06-25 09:40:00,30.42,30.47,30.41,30.44,91500.0,22.6497,22.687,22.6423,22.6646,91500.0
2008-06-25 09:45:00,30.45,30.48,30.45,30.45,7100.0,22.6721,22.6944,22.6721,22.6721,7100.0
2008-06-25 09:50:00,30.45,30.45,30.39,30.41,115400.0,22.6721,22.6721,22.6274,22.6423,115400.0
2008-06-25 09:55:00,30.42,30.47,30.41,30.46,19400.0,22.6497,22.687,22.6423,22.6795,19400.0
2008-06-25 10:00:00,30.47,30.51,30.47,30.48,56100.0,22.687,22.7168,22.687,22.6944,56100.0
2008-06-25 10:05:00,30.48,30.52,30.48,30.51,68600.0,22.6944,22.7242,22.6944,22.7168,68600.0
2008-06-25 10:10:00,30.51,30.52,30.5,30.5,16800.0,22.7168,22.7242,22.7093,22.7093,16800.0
2008-06-25 10:15:00,30.49,30.53,30.49,30.53,15100.0,22.7019,22.7316,22.7019,22.7316,15100.0
2008-06-25 10:20:00,30.53,30.54,30.52,30.54,22100.0,22.7316,22.7391,22.7242,22.7391,22100.0
2008-06-25 10:25:00,30.54,30.54,30.52,30.54,7300.0,22.7391,22.7391,22.7242,22.7391,7300.0
2008-06-25 10:30:00,30.53,30.54,30.52,30.54,28800.0,22.7316,22.7391,22.7242,22.7391,28800.0
2008-06-25 10:35:00,30.55,30.6,30.55,30.59,9600.0,22.7465,22.7838,22.7465,22.7763,9600.0
2008-06-25 10:40:00,30.59,30.62,30.59,30.62,6500.0,22.7763,22.7987,22.7763,22.7987,6500.0
2008-06-25 10:45:00,30.62,30.66,30.61,30.63,13100.0,22.7987,22.8284,22.7912,22.8061,13100.0
2008-06-25 10:50:00,30.64,30.66,30.63,30.66,14200.0,22.8135,22.8284,22.8061,22.8284,14200.0
2008-06-25 10:55:00,30.66,30.67,30.65,30.65,6900.0,22.8284,22.8359,22.821,22.821,6900.0
2008-06-25 11:00:00,30.65,30.66,30.62,30.65,9500.0,22.821,22.8284,22.7987,22.821,9500.0
2008-06-25 11:05:00,30.64,30.65,30.63,30.65,3400.0,22.8135,22.821,22.8061,22.821,3400.0
2008-06-25 11:10:00,30.65,30.65,30.63,30.63,3000.0,22.821,22.821,22.8061,22.8061,3000.0
2008-06-25 11:15:00,30.64,30.64,30.63,30.63,12700.0,22.8135,22.8135,22.8061,22.8061,12700.0
2008-06-25 11:20:00,30.63,30.66,30.63,30.65,59700.0,22.8061,22.8284,22.8061,22.821,59700.0
2008-06-25 11:25:00,30.65,30.67,30.65,30.67,15700.0,22.821,22.8359,22.821,22.8359,15700.0
2008-06-25 11:30:00,30.67,30.69,30.67,30.69,10400.0,22.8359,22.8508,22.8359,22.8508,10400.0
2008-06-25 11:35:00,30.69,30.69,30.67,30.68,30100.0,22.8508,22.8508,22.8359,22.8433,30100.0
2008-06-25 11:40:00,30.68,30.68,30.67,30.68,9500.0,22.8433,22.8433,22.8359,22.8433,9500.0
2008-06-25 11:45:00,30.68,30.69,30.68,30.68,9100.0,22.8433,22.8508,22.8433,22.8433,9100.0
2008-06-25 11:50:00,30.68,30.68,30.65,30.65,30000.0,22.8433,22.8433,22.821,22.821,30000.0
2008-06-25 11:55:00,30.65,30.68,30.65,30.68,54700.0,22.821,22.8433,22.821,22.8433,54700.0
2008-06-25 12:00:00,30.68,30.68,30.66,30.67,24200.0,22.8433,22.8433,22.8284,22.8359,24200.0
2008-06-25 12:05:00,30.67,30.67,30.65,30.66,15100.0,22.8359,22.8359,22.821,22.8284,15100.0
2008-06-25 12:10:00,30.66,30.67,30.65,30.66,38600.0,22.8284,22.8359,22.821,22.8284,38600.0
2008-06-25 12:15:00,30.65,30.65,30.65,30.65,2400.0,22.821,22.821,22.821,22.821,2400.0
2008-06-25 12:20:00,30.67,30.67,30.66,30.67,23400.0,22.8359,22.8359,22.8284,22.8359,23400.0
2008-06-25 12:25:00,30.67,30.67,30.66,30.67,5200.0,22.8359,22.8359,22.8284,22.8359,5200.0
2008-06-25 12:30:00,30.67,30.67,30.65,30.65,41800.0,22.8359,22.8359,22.821,22.821,41800.0
2008-06-25 12:35:00,30.66,30.66,30.65,30.66,8900.0,22.8284,22.8284,22.821,22.8284,8900.0
2008-06-25 12:40:00,30.66,30.66,30.65,30.65,17000.0,22.8284,22.8284,22.821,22.821,17000.0
2008-06-25 12:45:00,30.64,30.65,30.61,30.61,13400.0,22.8135,22.821,22.7912,22.7912,13400.0
2008-06-25 12:50:00,30.61,30.66,30.61,30.65,19000.0,22.7912,22.8284,22.7912,22.821,19000.0
2008-06-25 12:55:00,30.66,30.66,30.65,30.65,1400.0,22.8284,22.8284,22.821,22.821,1400.0
2008-06-25 13:00:00,30.65,30.65,30.64,30.64,23800.0,22.821,22.821,22.8135,22.8135,23800.0
2008-06-25 13:05:00,30.64,30.64,30.63,30.63,25500.0,22.8135,22.8135,22.8061,22.8061,25500.0
2008-06-25 13:10:00,30.63,30.65,30.63,30.65,11900.0,22.8061,22.821,22.8061,22.821,11900.0
2008-06-25 13:15:00,30.65,30.65,30.64,30.64,6600.0,22.821,22.821,22.8135,22.8135,6600.0
2008-06-25 13:20:00,30.64,30.65,30.64,30.65,20900.0,22.8135,22.821,22.8135,22.821,20900.0
2008-06-25 13:25:00,30.65,30.65,30.64,30.64,5500.0,22.821,22.821,22.8135,22.8135,5500.0
2008-06-25 13:30:00,30.64,30.66,30.64,30.65,22100.0,22.8135,22.8284,22.8135,22.821,22100.0
2008-06-25 13:35:00,30.65,30.65,30.64,30.64,31800.0,22.821,22.821,22.8135,22.8135,31800.0
2008-06-25 13:40:00,30.64,30.65,30.64,30.64,19900.0,22.8135,22.821,22.8135,22.8135,19900.0
2008-06-25 13:45:00,30.64,30.65,30.63,30.64,18200.0,22.8135,22.821,22.8061,22.8135,18200.0
2008-06-25 13:50:00,30.65,30.65,30.63,30.64,13300.0,22.821,22.821,22.8061,22.8135,13300.0
2008-06-25 13:55:00,30.64,30.64,30.61,30.62,20200.0,22.8135,22.8135,22.7912,22.7987,20200.0
2008-06-25 14:00:00,30.62,30.63,30.6,30.63,61400.0,22.7987,22.8061,22.7838,22.8061,61400.0
2008-06-25 14:05:00,30.63,30.67,30.63,30.65,29500.0,22.8061,22.8359,22.8061,22.821,29500.0
2008-06-25 14:10:00,30.65,30.73,30.6,30.73,253400.0,22.821,22.8806,22.7838,22.8806,253400.0
2008-06-25 14:15:00,30.72,30.77,30.71,30.77,45600.0,22.8731,22.9103,22.8657,22.9103,45600.0
2008-06-25 14:20:00,30.78,30.81,30.76,30.81,42600.0,22.9178,22.9401,22.9029,22.9401,42600.0
2008-06-25 14:25:00,30.81,30.82,30.76,30.76,76800.0,22.9401,22.9476,22.9029,22.9029,76800.0
2008-06-25 14:30:00,30.75,30.78,30.69,30.78,51500.0,22.8954,22.9178,22.8508,22.9178,51500.0
2008-06-25 14:35:00,30.79,30.85,30.76,30.77,59400.0,22.9252,22.9699,22.9029,22.9103,59400.0
2008-06-25 14:40:00,30.79,30.81,30.72,30.77,43000.0,22.9252,22.9401,22.8731,22.9103,43000.0
2008-06-25 14:45:00,30.76,30.76,30.69,30.76,104800.0,22.9029,22.9029,22.8508,22.9029,104800.0
2008-06-25 14:50:00,30.77,30.8,30.74,30.77,30300.0,22.9103,22.9327,22.888,22.9103,30300.0
2008-06-25 14:55:00,30.78,30.8,30.76,30.77,21100.0,22.9178,22.9327,22.9029,22.9103,21100.0
2008-06-25 15:00:00,30.77,30.84,30.77,30.84,35900.0,22.9103,22.9625,22.9103,22.9625,35900.0
2008-06-25 15:05:00,30.84,30.86,30.84,30.84,11700.0,22.9625,22.9774,22.9625,22.9625,11700.0
2008-06-25 15:10:00,30.85,30.87,30.84,30.84,34500.0,22.9699,22.9848,22.9625,22.9625,34500.0
2008-06-25 15:15:00,30.85,30.87,30.79,30.8,26300.0,22.9699,22.9848,22.9252,22.9327,26300.0
2008-06-25 15:20:00,30.79,30.79,30.7,30.71,37900.0,22.9252,22.9252,22.8582,22.8657,37900.0
2008-06-25 15:25:00,30.73,30.75,30.7,30.72,38100.0,22.8806,22.8954,22.8582,22.8731,38100.0
2008-06-25 15:30:00,30.71,30.73,30.65,30.65,27000.0,22.8657,22.8806,22.821,22.821,27000.0
2008-06-25 15:35:00,30.65,30.67,30.61,30.64,43500.0,22.821,22.8359,22.7912,22.8135,43500.0
2008-06-25 15:40:00,30.63,30.66,30.63,30.65,36600.0,22.8061,22.8284,22.8061,22.821,36600.0
2008-06-25 15:45:00,30.64,30.66,30.6,30.6,30600.0,22.8135,22.8284,22.7838,22.7838,30600.0
2008-06-25 15:50:00,30.61,30.67,30.61,30.66,39200.0,22.7912,22.8359,22.7912,22.8284,39200.0
2008-06-25 15:55:00,30.66,30.67,30.63,30.63,79100.0,22.8284,22.8359,22.8061,22.8061,79100.0
2008-06-26 09:30:00,30.37,30.44,30.28,30.35,12700.0,22.6125,22.6646,22.5455,22.5976,12700.0
2008-06-26 09:35:00,30.36,30.42,30.36,30.41,64100.0,22.6051,22.6497,22.6051,22.6423,64100.0
2008-06-26 09:40:00,30.41,30.46,30.41,30.42,4600.0,22.6423,22.6795,22.6423,22.6497,4600.0
2008-06-26 09:45:00,30.43,30.46,30.41,30.42,14700.0,22.6572,22.6795,22.6423,22.6497,14700.0
2008-06-26 09:50:00,30.4,30.42,30.38,30.41,10600.0,22.6349,22.6497,22.62,22.6423,10600.0
2008-06-26 09:55:00,30.41,30.48,30.41,30.46,6000.0,22.6423,22.6944,22.6423,22.6795,6000.0
2008-06-26 10:00:00,30.47,30.51,30.41,30.41,20000.0,22.687,22.7168,22.6423,22.6423,20000.0
2008-06-26 10:05:00,30.39,30.43,30.38,30.43,53100.0,22.6274,22.6572,22.62,22.6572,53100.0
2008-06-26 10:10:00,30.43,30.43,30.36,30.39,23000.0,22.6572,22.6572,22.6051,22.6274,23000.0
2008-06-26 10:15:00,30.37,30.39,30.34,30.39,52500.0,22.6125,22.6274,22.5902,22.6274,52500.0
2008-06-26 10:20:00,30.38,30.46,30.38,30.45,3200.0,22.62,22.6795,22.62,22.6721,3200.0
2008-06-26 10:25:00,30.45,30.48,30.44,30.46,47900.0,22.6721,22.6944,22.6646,22.6795,47900.0
2008-06-26 10:30:00,30.44,30.45,30.41,30.42,7000.0,22.6646,22.6721,22.6423,22.6497,7000.0
2008-06-26 10:35:00,30.41,30.41,30.35,30.36,26600.0,22.6423,22.6423,22.5976,22.6051,26600.0
2008-06-26 10:40:00,30.36,30.37,30.31,30.34,7500.0,22.6051,22.6125,22.5678,22.5902,7500.0
2008-06-26 10:45:00,30.33,30.36,30.29,30.36,16900.0,22.5827,22.6051,22.5529,22.6051,16900.0
2008-06-26 10:50:00,30.35,30.37,30.29,30.32,66100.0,22.5976,22.6125,22.5529,22.5753,66100.0
2008-06-26 10:55:00,30.33,30.34,30.26,30.27,19700.0,22.5827,22.5902,22.5306,22.5381,19700.0
2008-06-26 11:00:00,30.27,30.29,30.27,30.28,17800.0,22.5381,22.5529,22.5381,22.5455,17800.0
2008-06-26 11:05:00,30.3,30.32,30.3,30.31,13100.0,22.5604,22.5753,22.5604,22.5678,13100.0
2008-06-26 11:10:00,30.32,30.32,30.27,30.29,72800.0,22.5753,22.5753,22.5381,22.5529,72800.0
2008-06-26 11:15:00,30.3,30.33,30.29,30.29,27400.0,22.5604,22.5827,22.5529,22.5529,27400.0
2008-06-26 11:20:00,30.29,30.32,30.27,30.32,11600.0,22.5529,22.5753,22.5381,22.5753,11600.0
2008-06-26 11:25:00,30.32,30.32,30.3,30.3,5600.0,22.5753,22.5753,22.5604,22.5604,5600.0
2008-06-26 11:30:00,30.31,30.34,30.3,30.3,10300.0,22.5678,22.5902,22.5604,22.5604,10300.0
2008-06-26 11:35:00,30.3,30.3,30.28,30.28,8700.0,22.5604,22.5604,22.5455,22.5455,8700.0
2008-06-26 11:40:00,30.29,30.33,30.29,30.32,12300.0,22.5529,22.5827,22.5529,22.5753,12300.0
2008-06-26 11:45:00,30.32,30.33,30.3,30.33,24100.0,22.5753,22.5827,22.5604,22.5827,24100.0
2008-06-26 11:50:00,30.33,30.33,30.3,30.3,5100.0,22.5827,22.5827,22.5604,22.5604,5100.0
2008-06-26 11:55:00,30.31,30.33,30.3,30.31,6800.0,22.5678,22.5827,22.5604,22.5678,6800.0
2008-06-26 12:00:00,30.32,30.32,30.3,30.3,14100.0,22.5753,22.5753,22.5604,22.5604,14100.0
2008-06-26 12:05:00,30.29,30.29,30.23,30.26,8500.0,22.5529,22.5529,22.5083,22.5306,8500.0
2008-06-26 12:10:00,30.26,30.27,30.25,30.27,17300.0,22.5306,22.5381,22.5232,22.5381,17300.0
2008-06-26 12:15:00,30.27,30.29,30.27,30.28,13500.0,22.5381,22.5529,22.5381,22.5455,13500.0
2008-06-26 12:20:00,30.28,30.3,30.28,30.3,11500.0,22.5455,22.5604,22.5455,22.5604,11500.0
2008-06-26 12:25:00,30.31,30.31,30.25,30.25,7000.0,22.5678,22.5678,22.5232,22.5232,7000.0
2008-06-26 12:30:00,30.25,30.26,30.22,30.23,6800.0,22.5232,22.5306,22.5008,22.5083,6800.0
2008-06-26 12:35:00,30.21,30.25,30.21,30.24,4600.0,22.4934,22.5232,22.4934,22.5157,4600.0
2008-06-26 12:40:00,30.24,30.24,30.22,30.22,10600.0,22.5157,22.5157,22.5008,22.5008,10600.0
2008-06-26 12:45:00,30.21,30.21,30.18,30.19,13400.0,22.4934,22.4934,22.471,22.4785,13400.0
2008-06-26 12:50:00,30.19,30.21,30.18,30.2,6700.0,22.4785,22.4934,22.471,22.4859,6700.0
2008-06-26 12:55:00,30.21,30.21,30.19,30.19,1600.0,22.4934,22.4934,22.4785,22.4785,1600.0
2008-06-26 13:00:00,30.19,30.23,30.19,30.22,49800.0,22.4785,22.5083,22.4785,22.5008,49800.0
2008-06-26 13:05:00,30.23,30.23,30.21,30.21,4700.0,22.5083,22.5083,22.4934,22.4934,4700.0
2008-06-26 13:10:00,30.22,30.23,30.22,30.22,5100.0,22.5008,22.5083,22.5008,22.5008,5100.0
2008-06-26 13:15:00,30.22,30.23,30.22,30.22,7600.0,22.5008,22.5083,22.5008,22.5008,7600.0
2008-06-26 13:20:00,30.22,30.22,30.2,30.2,4300.0,22.5008,22.5008,22.4859,22.4859,4300.0
2008-06-26 13:25:00,30.2,30.2,30.16,30.18,13600.0,22.4859,22.4859,22.4562,22.471,13600.0
2008-06-26 13:30:00,30.18,30.21,30.18,30.2,4900.0,22.471,22.4934,22.471,22.4859,4900.0
2008-06-26 13:35:00,30.19,30.22,30.19,30.22,375300.0,22.4785,22.5008,22.4785,22.5008,375300.0
2008-06-26 13:40:00,30.22,30.22,30.21,30.22,4100.0,22.5008,22.5008,22.4934,22.5008,4100.0
2008-06-26 13:45:00,30.22,30.25,30.21,30.23,23500.0,22.5008,22.5232,22.4934,22.5083,23500.0
2008-06-26 13:50:00,30.23,30.28,30.23,30.28,12600.0,22.5083,22.5455,22.5083,22.5455,12600.0
2008-06-26 13:55:00,30.28,30.28,30.25,30.26,6900.0,22.5455,22.5455,22.5232,22.5306,6900.0
2008-06-26 14:00:00,30.26,30.27,30.24,30.27,6200.0,22.5306,22.5381,22.5157,22.5381,6200.0
2008-06-26 14:05:00,30.27,30.27,30.23,30.26,196600.0,22.5381,22.5381,22.5083,22.5306,196600.0
2008-06-26 14:10:00,30.26,30.26,30.18,30.19,26600.0,22.5306,22.5306,22.471,22.4785,26600.0
2008-06-26 14:15:00,30.19,30.21,30.17,30.18,18900.0,22.4785,22.4934,22.4636,22.471,18900.0
2008-06-26 14:20:00,30.17,30.17,30.15,30.16,54500.0,22.4636,22.4636,22.4487,22.4562,54500.0
2008-06-26 14:25:00,30.18,30.19,30.16,30.19,41300.0,22.471,22.4785,22.4562,22.4785,41300.0
2008-06-26 14:30:00,30.19,30.19,30.16,30.16,13600.0,22.4785,22.4785,22.4562,22.4562,13600.0
2008-06-26 14:35:00,30.16,30.18,30.14,30.14,19900.0,22.4562,22.471,22.4413,22.4413,19900.0
2008-06-26 14:40:00,30.13,30.16,30.1,30.1,37600.0,22.4338,22.4562,22.4115,22.4115,37600.0
2008-06-26 14:45:00,30.1,30.11,30.07,30.08,20000.0,22.4115,22.4189,22.3891,22.3966,20000.0
2008-06-26 14:50:00,30.09,30.11,30.08,30.1,22300.0,22.404,22.4189,22.3966,22.4115,22300.0
2008-06-26 14:55:00,30.11,30.12,30.1,30.11,10700.0,22.4189,22.4264,22.4115,22.4189,10700.0
2008-06-26 15:00:00,30.11,30.17,30.11,30.15,18800.0,22.4189,22.4636,22.4189,22.4487,18800.0
2008-06-26 15:05:00,30.15,30.15,30.1,30.13,20400.0,22.4487,22.4487,22.4115,22.4338,20400.0
2008-06-26 15:10:00,30.14,30.14,30.12,30.13,16400.0,22.4413,22.4413,22.4264,22.4338,16400.0
2008-06-26 15:15:00,30.13,30.16,30.1,30.1,18400.0,22.4338,22.4562,22.4115,22.4115,18400.0
2008-06-26 15:20:00,30.1,30.14,30.1,30.13,35100.0,22.4115,22.4413,22.4115,22.4338,35100.0
2008-06-26 15:25:00,30.13,30.17,30.13,30.15,25300.0,22.4338,22.4636,22.4338,22.4487,25300.0
2008-06-26 15:30:00,30.14,30.14,30.11,30.11,23800.0,22.4413,22.4413,22.4189,22.4189,23800.0
2008-06-26 15:35:00,30.11,30.18,30.11,30.14,25600.0,22.4189,22.471,22.4189,22.4413,25600.0
2008-06-26 15:40:00,30.14,30.14,30.05,30.07,44700.0,22.4413,22.4413,22.3743,22.3891,44700.0
2008-06-26 15:45:00,30.06,30.06,30.03,30.05,33900.0,22.3817,22.3817,22.3594,22.3743,33900.0
2008-06-26 15:50:00,30.04,30.04,29.98,29.98,43000.0,22.3668,22.3668,22.3221,22.3221,43000.0
2008-06-26 15:55:00,29.98,30.04,29.98,30.01,148800.0,22.3221,22.3668,22.3221,22.3445,148800.0
2008-06-27 09:30:00,30.11,30.15,30.07,30.13,3400.0,22.4189,22.4487,22.3891,22.4338,3400.0
2008-06-27 09:35:00,30.11,30.11,30.07,30.11,20600.0,22.4189,22.4189,22.3891,22.4189,20600.0
2008-06-27 09:40:00,30.12,30.16,30.1,30.1,36900.0,22.4264,22.4562,22.4115,22.4115,36900.0
2008-06-27 09:45:00,30.08,30.17,30.08,30.16,11800.0,22.3966,22.4636,22.3966,22.4562,11800.0
2008-06-27 09:50:00,30.15,30.2,30.15,30.2,3600.0,22.4487,22.4859,22.4487,22.4859,3600.0
2008-06-27 09:55:00,30.19,30.23,30.17,30.2,41500.0,22.4785,22.5083,22.4636,22.4859,41500.0
2008-06-27 10:00:00,30.2,30.28,30.2,30.26,18400.0,22.4859,22.5455,22.4859,22.5306,18400.0
2008-06-27 10:05:00,30.26,30.29,30.26,30.29,11500.0,22.5306,22.5529,22.5306,22.5529,11500.0
2008-06-27 10:10:00,30.29,30.31,30.27,30.28,7700.0,22.5529,22.5678,22.5381,22.5455,7700.0
2008-06-27 10:15:00,30.29,30.29,30.26,30.26,12300.0,22.5529,22.5529,22.5306,22.5306,12300.0
2008-06-27 10:20:00,30.25,30.27,30.24,30.25,15600.0,22.5232,22.5381,22.5157,22.5232,15600.0
2008-06-27 10:25:00,30.26,30.27,30.22,30.22,11300.0,22.5306,22.5381,22.5008,22.5008,11300.0
2008-06-27 10:30:00,30.22,30.27,30.22,30.27,31100.0,22.5008,22.5381,22.5008,22.5381,31100.0
2008-06-27 10:35:00,30.26,30.28,30.24,30.27,81500.0,22.5306,22.5455,22.5157,22.5381,81500.0
2008-06-27 10:40:00,30.26,30.26,30.18,30.19,69100.0,22.5306,22.5306,22.471,22.4785,69100.0
2008-06-27 10:45:00,30.19,30.19,30.16,30.17,35700.0,22.4785,22.4785,22.4562,22.4636,35700.0
2008-06-27 10:50:00,30.17,30.17,30.15,30.15,1600.0,22.4636,22.4636,22.4487,22.4487,1600.0
2008-06-27 10:55:00,30.15,30.18,30.14,30.18,66300.0,22.4487,22.471,22.4413,22.471,66300.0
2008-06-27 11:00:00,30.17,30.18,30.15,30.17,26500.0,22.4636,22.471,22.4487,22.4636,26500.0
2008-06-27 11:05:00,30.18,30.22,30.18,30.21,14100.0,22.471,22.5008,22.471,22.4934,14100.0
2008-06-27 11:10:00,30.2,30.24,30.19,30.23,21400.0,22.4859,22.5157,22.4785,22.5083,21400.0
2008-06-27 11:15:00,30.23,30.26,30.21,30.22,35900.0,22.5083,22.5306,22.4934,22.5008,35900.0
2008-06-27 11:20:00,30.22,30.22,30.2,30.22,38500.0,22.5008,22.5008,22.4859,22.5008,38500.0
2008-06-27 11:25:00,30.24,30.29,30.23,30.28,29600.0,22.5157,22.5529,22.5083,22.5455,29600.0
2008-06-27 11:30:00,30.28,30.3,30.28,30.29,24100.0,22.5455,22.5604,22.5455,22.5529,24100.0
2008-06-27 11:35:00,30.29,30.29,30.27,30.28,7200.0,22.5529,22.5529,22.5381,22.5455,7200.0
2008-06-27 11:40:00,30.28,30.28,30.26,30.27,9600.0,22.5455,22.5455,22.5306,22.5381,9600.0
2008-06-27 11:45:00,30.26,30.29,30.26,30.28,17000.0,22.5306,22.5529,22.5306,22.5455,17000.0
2008-06-27 11:50:00,30.29,30.29,30.27,30.27,11700.0,22.5529,22.5529,22.5381,22.5381,11700.0
2008-06-27 11:55:00,30.27,30.29,30.26,30.28,6600.0,22.5381,22.5529,22.5306,22.5455,6600.0
2008-06-27 12:00:00,30.28,30.31,30.27,30.31,8100.0,22.5455,22.5678,22.5381,22.5678,8100.0
2008-06-27 12:05:00,30.31,30.34,30.31,30.32,10800.0,22.5678,22.5902,22.5678,22.5753,10800.0
2008-06-27 12:10:00,30.32,30.32,30.29,30.31,34300.0,22.5753,22.5753,22.5529,22.5678,34300.0
2008-06-27 12:15:00,30.3,30.32,30.29,30.31,7500.0,22.5604,22.5753,22.5529,22.5678,7500.0
2008-06-27 12:20:00,30.32,30.33,30.29,30.29,15700.0,22.5753,22.5827,22.5529,22.5529,15700.0
2008-06-27 12:25:00,30.3,30.31,30.28,30.3,11100.0,22.5604,22.5678,22.5455,22.5604,11100.0
2008-06-27 12:30:00,30.3,30.32,30.28,30.3,6500.0,22.5604,22.5753,22.5455,22.5604,6500.0
2008-06-27 12:35:00,30.31,30.31,30.29,30.3,7300.0,22.5678,22.5678,22.5529,22.5604,7300.0
2008-06-27 12:40:00,30.29,30.3,30.27,30.27,11200.0,22.5529,22.5604,22.5381,22.5381,11200.0
2008-06-27 12:45:00,30.28,30.28,30.25,30.27,15100.0,22.5455,22.5455,22.5232,22.5381,15100.0
2008-06-27 12:50:00,30.26,30.28,30.26,30.28,11200.0,22.5306,22.5455,22.5306,22.5455,11200.0
2008-06-27 12:55:00,30.28,30.3,30.25,30.28,24600.0,22.5455,22.5604,22.5232,22.5455,24600.0
2008-06-27 13:00:00,30.3,30.3,30.26,30.27,13200.0,22.5604,22.5604,22.5306,22.5381,13200.0
2008-06-27 13:05:00,30.27,30.3,30.27,30.27,17700.0,22.5381,22.5604,22.5381,22.5381,17700.0
2008-06-27 13:10:00,30.28,30.29,30.26,30.27,44300.0,22.5455,22.5529,22.5306,22.5381,44300.0
2008-06-27 13:15:00,30.27,30.29,30.27,30.28,8200.0,22.5381,22.5529,22.5381,22.5455,8200.0
2008-06-27 13:20:00,30.28,30.28,30.26,30.28,10800.0,22.5455,22.5455,22.5306,22.5455,10800.0
2008-06-27 13:25:00,30.28,30.29,30.27,30.28,4600.0,22.5455,22.5529,22.5381,22.5455,4600.0
2008-06-27 13:30:00,30.29,30.3,30.28,30.29,9700.0,22.5529,22.5604,22.5455,22.5529,9700.0
2008-06-27 13:35:00,30.29,30.29,30.25,30.26,15700.0,22.5529,22.5529,22.5232,22.5306,15700.0
2008-06-27 13:40:00,30.27,30.28,30.24,30.27,7500.0,22.5381,22.5455,22.5157,22.5381,7500.0
2008-06-27 13:45:00,30.26,30.3,30.26,30.29,10400.0,22.5306,22.5604,22.5306,22.5529,10400.0
2008-06-27 13:50:00,30.29,30.29,30.25,30.27,16900.0,22.5529,22.5529,22.5232,22.5381,16900.0
2008-06-27 13:55:00,30.27,30.3,30.27,30.29,27500.0,22.5381,22.5604,22.5381,22.5529,27500.0
2008-06-27 14:00:00,30.3,30.3,30.28,30.3,11700.0,22.5604,22.5604,22.5455,22.5604,11700.0
2008-06-27 14:05:00,30.3,30.32,30.3,30.31,22800.0,22.5604,22.5753,22.5604,22.5678,22800.0
2008-06-27 14:10:00,30.3,30.31,30.3,30.3,14500.0,22.5604,22.5678,22.5604,22.5604,14500.0
2008-06-27 14:15:00,30.31,30.35,30.31,30.31,31200.0,22.5678,22.5976,22.5678,22.5678,31200.0
2008-06-27 14:20:00,30.31,30.33,30.28,30.32,12800.0,22.5678,22.5827,22.5455,22.5753,12800.0
2008-06-27 14:25:00,30.33,30.38,30.3,30.36,30400.0,22.5827,22.62,22.5604,22.6051,30400.0
2008-06-27 14:30:00,30.37,30.38,30.34,30.34,77400.0,22.6125,22.62,22.5902,22.5902,77400.0
2008-06-27 14:35:00,30.34,30.34,30.33,30.33,4200.0,22.5902,22.5902,22.5827,22.5827,4200.0
2008-06-27 14:40:00,30.33,30.34,30.32,30.32,9000.0,22.5827,22.5902,22.5753,22.5753,9000.0
2008-06-27 14:45:00,30.32,30.35,30.31,30.35,16600.0,22.5753,22.5976,22.5678,22.5976,16600.0
2008-06-27 14:50:00,30.35,30.35,30.34,30.35,12000.0,22.5976,22.5976,22.5902,22.5976,12000.0
2008-06-27 14:55:00,30.35,30.37,30.32,30.37,31500.0,22.5976,22.6125,22.5753,22.6125,31500.0
2008-06-27 15:00:00,30.36,30.36,30.31,30.31,11600.0,22.6051,22.6051,22.5678,22.5678,11600.0
2008-06-27 15:05:00,30.32,30.32,30.3,30.32,20300.0,22.5753,22.5753,22.5604,22.5753,20300.0
2008-06-27 15:10:00,30.32,30.34,30.31,30.33,32400.0,22.5753,22.5902,22.5678,22.5827,32400.0
2008-06-27 15:15:00,30.33,30.34,30.31,30.31,12900.0,22.5827,22.5902,22.5678,22.5678,12900.0
2008-06-27 15:20:00,30.31,30.33,30.31,30.32,20100.0,22.5678,22.5827,22.5678,22.5753,20100.0
2008-06-27 15:25:00,30.32,30.32,30.27,30.28,16900.0,22.5753,22.5753,22.5381,22.5455,16900.0
2008-06-27 15:30:00,30.27,30.28,30.25,30.27,71600.0,22.5381,22.5455,22.5232,22.5381,71600.0
2008-06-27 15:35:00,30.28,30.32,30.28,30.3,39800.0,22.5455,22.5753,22.5455,22.5604,39800.0
2008-06-27 15:40:00,30.3,30.35,30.29,30.32,51800.0,22.5604,22.5976,22.5529,22.5753,51800.0
2008-06-27 15:45:00,30.32,30.32,30.25,30.27,102500.0,22.5753,22.5753,22.5232,22.5381,102500.0
2008-06-27 15:50:00,30.27,30.27,30.2,30.21,65100.0,22.5381,22.5381,22.4859,22.4934,65100.0
2008-06-27 15:55:00,30.2,30.21,30.16,30.17,72500.0,22.4859,22.4934,22.4562,22.4636,72500.0
2008-06-30 09:30:00,30.08,30.17,30.08,30.1,81200.0,22.3966,22.4636,22.3966,22.4115,81200.0
2008-06-30 09:35:00,30.17,30.2,30.16,30.18,8600.0,22.4636,22.4859,22.4562,22.471,8600.0
2008-06-30 09:40:00,30.2,30.27,30.2,30.26,9600.0,22.4859,22.5381,22.4859,22.5306,9600.0
2008-06-30 09:45:00,30.29,30.32,30.27,30.32,39000.0,22.5529,22.5753,22.5381,22.5753,39000.0
2008-06-30 09:50:00,30.31,30.32,30.29,30.32,223900.0,22.5678,22.5753,22.5529,22.5753,223900.0
2008-06-30 09:55:00,30.33,30.37,30.33,30.33,16600.0,22.5827,22.6125,22.5827,22.5827,16600.0
2008-06-30 10:00:00,30.33,30.35,30.27,30.28,92300.0,22.5827,22.5976,22.5381,22.5455,92300.0
2008-06-30 10:05:00,30.27,30.32,30.27,30.31,91700.0,22.5381,22.5753,22.5381,22.5678,91700.0
2008-06-30 10:10:00,30.3,30.31,30.29,30.31,44100.0,22.5604,22.5678,22.5529,22.5678,44100.0
2008-06-30 10:15:00,30.31,30.36,30.31,30.36,32400.0,22.5678,22.6051,22.5678,22.6051,32400.0
2008-06-30 10:20:00,30.36,30.39,30.36,30.38,17800.0,22.6051,22.6274,22.6051,22.62,17800.0
2008-06-30 10:25:00,30.38,30.44,30.38,30.43,37100.0,22.62,22.6646,22.62,22.6572,37100.0
2008-06-30 10:30:00,30.41,30.43,30.41,30.42,15200.0,22.6423,22.6572,22.6423,22.6497,15200.0
2008-06-30 10:35:00,30.42,30.46,30.41,30.44,15000.0,22.6497,22.6795,22.6423,22.6646,15000.0
2008-06-30 10:40:00,30.44,30.45,30.43,30.44,19500.0,22.6646,22.6721,22.6572,22.6646,19500.0
2008-06-30 10:45:00,30.44,30.46,30.42,30.46,21700.0,22.6646,22.6795,22.6497,22.6795,21700.0
2008-06-30 10:50:00,30.46,30.48,30.45,30.48,22500.0,22.6795,22.6944,22.6721,22.6944,22500.0
2008-06-30 10:55:00,30.48,30.55,30.48,30.55,36700.0,22.6944,22.7465,22.6944,22.7465,36700.0
2008-06-30 11:00:00,30.55,30.56,30.53,30.54,43600.0,22.7465,22.754,22.7316,22.7391,43600.0
2008-06-30 11:05:00,30.54,30.54,30.5,30.5,17900.0,22.7391,22.7391,22.7093,22.7093,17900.0
2008-06-30 11:10:00,30.51,30.57,30.51,30.56,26500.0,22.7168,22.7614,22.7168,22.754,26500.0
2008-06-30 11:15:00,30.56,30.58,30.56,30.58,26800.0,22.754,22.7689,22.754,22.7689,26800.0
2008-06-30 11:20:00,30.58,30.59,30.54,30.59,52900.0,22.7689,22.7763,22.7391,22.7763,52900.0
2008-06-30 11:25:00,30.59,30.63,30.59,30.63,30900.0,22.7763,22.8061,22.7763,22.8061,30900.0
2008-06-30 11:30:00,30.63,30.63,30.59,30.62,25200.0,22.8061,22.8061,22.7763,22.7987,25200.0
2008-06-30 11:35:00,30.62,30.64,30.58,30.58,34200.0,22.7987,22.8135,22.7689,22.7689,34200.0
2008-06-30 11:40:00,30.59,30.62,30.59,30.6,25400.0,22.7763,22.7987,22.7763,22.7838,25400.0
2008-06-30 11:45:00,30.6,30.6,30.57,30.57,61600.0,22.7838,22.7838,22.7614,22.7614,61600.0
2008-06-30 11:50:00,30.58,30.62,30.58,30.62,25200.0,22.7689,22.7987,22.7689,22.7987,25200.0
2008-06-30 11:55:00,30.63,30.65,30.62,30.62,61100.0,22.8061,22.821,22.7987,22.7987,61100.0
2008-06-30 12:00:00,30.63,30.64,30.6,30.6,131700.0,22.8061,22.8135,22.7838,22.7838,131700.0
2008-06-30 12:05:00,30.6,30.61,30.58,30.61,46100.0,22.7838,22.7912,22.7689,22.7912,46100.0
2008-06-30 12:10:00,30.61,30.65,30.61,30.64,72500.0,22.7912,22.821,22.7912,22.8135,72500.0
2008-06-30 12:15:00,30.64,30.65,30.61,30.64,35900.0,22.8135,22.821,22.7912,22.8135,35900.0
2008-06-30 12:20:00,30.63,30.63,30.59,30.62,34500.0,22.8061,22.8061,22.7763,22.7987,34500.0
2008-06-30 12:25:00,30.61,30.62,30.6,30.62,8100.0,22.7912,22.7987,22.7838,22.7987,8100.0
2008-06-30 12:30:00,30.61,30.61,30.59,30.59,9700.0,22.7912,22.7912,22.7763,22.7763,9700.0
2008-06-30 12:35:00,30.59,30.59,30.55,30.55,12400.0,22.7763,22.7763,22.7465,22.7465,12400.0
2008-06-30 12:40:00,30.55,30.57,30.55,30.57,6900.0,22.7465,22.7614,22.7465,22.7614,6900.0
2008-06-30 12:45:00,30.57,30.63,30.56,30.62,15500.0,22.7614,22.8061,22.754,22.7987,15500.0
2008-06-30 12:50:00,30.62,30.63,30.61,30.62,7200.0,22.7987,22.8061,22.7912,22.7987,7200.0
2008-06-30 12:55:00,30.62,30.62,30.6,30.6,8200.0,22.7987,22.7987,22.7838,22.7838,8200.0
2008-06-30 13:00:00,30.61,30.62,30.57,30.58,49900.0,22.7912,22.7987,22.7614,22.7689,49900.0
2008-06-30 13:05:00,30.58,30.58,30.56,30.56,7900.0,22.7689,22.7689,22.754,22.754,7900.0
2008-06-30 13:10:00,30.56,30.59,30.55,30.58,10300.0,22.754,22.7763,22.7465,22.7689,10300.0
2008-06-30 13:15:00,30.58,30.6,30.58,30.6,3500.0,22.7689,22.7838,22.7689,22.7838,3500.0
2008-06-30 13:20:00,30.6,30.6,30.59,30.59,15100.0,22.7838,22.7838,22.7763,22.7763,15100.0
2008-06-30 13:25:00,30.59,30.59,30.57,30.57,11600.0,22.7763,22.7763,22.7614,22.7614,11600.0
2008-06-30 13:30:00,30.56,30.58,30.56,30.57,6500.0,22.754,22.7689,22.754,22.7614,6500.0
2008-06-30 13:35:00,30.56,30.57,30.55,30.56,7500.0,22.754,22.7614,22.7465,22.754,7500.0
2008-06-30 13:40:00,30.56,30.56,30.53,30.55,12500.0,22.754,22.754,22.7316,22.7465,12500.0
2008-06-30 13:45:00,30.55,30.55,30.52,30.52,4400.0,22.7465,22.7465,22.7242,22.7242,4400.0
2008-06-30 13:50:00,30.52,30.53,30.49,30.5,9300.0,22.7242,22.7316,22.7019,22.7093,9300.0
2008-06-30 13:55:00,30.5,30.51,30.5,30.51,10100.0,22.7093,22.7168,22.7093,22.7168,10100.0
2008-06-30 14:00:00,30.52,30.52,30.5,30.51,14600.0,22.7242,22.7242,22.7093,22.7168,14600.0
2008-06-30 14:05:00,30.51,30.51,30.49,30.51,30200.0,22.7168,22.7168,22.7019,22.7168,30200.0
2008-06-30 14:10:00,30.51,30.51,30.5,30.51,7800.0,22.7168,22.7168,22.7093,22.7168,7800.0
2008-06-30 14:15:00,30.51,30.52,30.51,30.52,5300.0,22.7168,22.7242,22.7168,22.7242,5300.0
2008-06-30 14:20:00,30.52,30.55,30.52,30.55,7700.0,22.7242,22.7465,22.7242,22.7465,7700.0
2008-06-30 14:25:00,30.55,30.59,30.55,30.58,10400.0,22.7465,22.7763,22.7465,22.7689,10400.0
2008-06-30 14:30:00,30.57,30.57,30.54,30.55,17400.0,22.7614,22.7614,22.7391,22.7465,17400.0
2008-06-30 14:35:00,30.55,30.56,30.54,30.55,3800.0,22.7465,22.754,22.7391,22.7465,3800.0
2008-06-30 14:40:00,30.55,30.58,30.53,30.57,13400.0,22.7465,22.7689,22.7316,22.7614,13400.0
2008-06-30 14:45:00,30.57,30.59,30.57,30.59,15200.0,22.7614,22.7763,22.7614,22.7763,15200.0
2008-06-30 14:50:00,30.6,30.6,30.58,30.59,7100.0,22.7838,22.7838,22.7689,22.7763,7100.0
2008-06-30 14:55:00,30.59,30.59,30.56,30.56,10100.0,22.7763,22.7763,22.754,22.754,10100.0
2008-06-30 15:00:00,30.56,30.57,30.56,30.57,4100.0,22.754,22.7614,22.754,22.7614,4100.0
2008-06-30 15:05:00,30.58,30.6,30.58,30.6,7800.0,22.7689,22.7838,22.7689,22.7838,7800.0
2008-06-30 15:10:00,30.59,30.62,30.58,30.62,7200.0,22.7763,22.7987,22.7689,22.7987,7200.0
2008-06-30 15:15:00,30.61,30.61,30.59,30.61,7300.0,22.7912,22.7912,22.7763,22.7912,7300.0
2008-06-30 15:20:00,30.61,30.63,30.6,30.63,7100.0,22.7912,22.8061,22.7838,22.8061,7100.0
2008-06-30 15:25:00,30.62,30.62,30.58,30.58,81400.0,22.7987,22.7987,22.7689,22.7689,81400.0
2008-06-30 15:30:00,30.6,30.6,30.54,30.56,14500.0,22.7838,22.7838,22.7391,22.754,14500.0
2008-06-30 15:35:00,30.55,30.59,30.55,30.57,12700.0,22.7465,22.7763,22.7465,22.7614,12700.0
2008-06-30 15:40:00,30.57,30.6,30.57,30.59,115800.0,22.7614,22.7838,22.7614,22.7763,115800.0
2008-06-30 15:45:00,30.58,30.58,30.52,30.55,31400.0,22.7689,22.7689,22.7242,22.7465,31400.0
2008-06-30 15:50:00,30.55,30.57,30.48,30.49,27300.0,22.7465,22.7614,22.6944,22.7019,27300.0
2008-06-30 15:55:00,30.5,30.5,30.42,30.46,76500.0,22.7093,22.7093,22.6497,22.6795,76500.0
2008-07-01 09:30:00,30.19,30.42,30.19,30.31,50800.0,22.4785,22.6497,22.4785,22.5678,50800.0
2008-07-01 09:35:00,30.3,30.3,30.23,30.23,22400.0,22.5604,22.5604,22.5083,22.5083,22400.0
2008-07-01 09:40:00,30.23,30.26,30.22,30.26,19100.0,22.5083,22.5306,22.5008,22.5306,19100.0
2008-07-01 09:45:00,30.29,30.31,30.28,30.31,10900.0,22.5529,22.5678,22.5455,22.5678,10900.0
2008-07-01 09:50:00,30.31,30.34,30.3,30.34,16600.0,22.5678,22.5902,22.5604,22.5902,16600.0
2008-07-01 09:55:00,30.34,30.34,30.33,30.34,4600.0,22.5902,22.5902,22.5827,22.5902,4600.0
2008-07-01 10:00:00,30.35,30.52,30.35,30.46,35600.0,22.5976,22.7242,22.5976,22.6795,35600.0
2008-07-01 10:05:00,30.46,30.47,30.42,30.42,17500.0,22.6795,22.687,22.6497,22.6497,17500.0
2008-07-01 10:10:00,30.41,30.42,30.39,30.39,19300.0,22.6423,22.6497,22.6274,22.6274,19300.0
2008-07-01 10:15:00,30.38,30.43,30.37,30.42,21200.0,22.62,22.6572,22.6125,22.6497,21200.0
2008-07-01 10:20:00,30.43,30.54,30.43,30.53,92700.0,22.6572,22.7391,22.6572,22.7316,92700.0
2008-07-01 10:25:00,30.54,30.55,30.52,30.53,35500.0,22.7391,22.7465,22.7242,22.7316,35500.0
2008-07-01 10:30:00,30.53,30.57,30.53,30.54,113000.0,22.7316,22.7614,22.7316,22.7391,113000.0
2008-07-01 10:35:00,30.55,30.6,30.55,30.6,41500.0,22.7465,22.7838,22.7465,22.7838,41500.0
2008-07-01 10:40:00,30.6,30.6,30.56,30.57,10900.0,22.7838,22.7838,22.754,22.7614,10900.0
2008-07-01 10:45:00,30.56,30.63,30.54,30.63,54300.0,22.754,22.8061,22.7391,22.8061,54300.0
2008-07-01 10:50:00,30.63,30.63,30.6,30.6,68200.0,22.8061,22.8061,22.7838,22.7838,68200.0
2008-07-01 10:55:00,30.6,30.63,30.59,30.63,13200.0,22.7838,22.8061,22.7763,22.8061,13200.0
2008-07-01 11:00:00,30.64,30.68,30.64,30.65,110500.0,22.8135,22.8433,22.8135,22.821,110500.0
2008-07-01 11:05:00,30.65,30.66,30.6,30.6,17500.0,22.821,22.8284,22.7838,22.7838,17500.0
2008-07-01 11:10:00,30.6,30.62,30.59,30.62,10600.0,22.7838,22.7987,22.7763,22.7987,10600.0
2008-07-01 11:15:00,30.62,30.63,30.6,30.61,33900.0,22.7987,22.8061,22.7838,22.7912,33900.0
2008-07-01 11:20:00,30.61,30.62,30.59,30.59,57300.0,22.7912,22.7987,22.7763,22.7763,57300.0
2008-07-01 11:25:00,30.58,30.59,30.58,30.58,11800.0,22.7689,22.7763,22.7689,22.7689,11800.0
2008-07-01 11:30:00,30.58,30.6,30.58,30.59,21200.0,22.7689,22.7838,22.7689,22.7763,21200.0
2008-07-01 11:35:00,30.59,30.59,30.58,30.58,5500.0,22.7763,22.7763,22.7689,22.7689,5500.0
2008-07-01 11:40:00,30.58,30.6,30.58,30.58,15700.0,22.7689,22.7838,22.7689,22.7689,15700.0
2008-07-01 11:45:00,30.58,30.6,30.58,30.6,12900.0,22.7689,22.7838,22.7689,22.7838,12900.0
2008-07-01 11:50:00,30.61,30.62,30.6,30.6,20500.0,22.7912,22.7987,22.7838,22.7838,20500.0
2008-07-01 11:55:00,30.6,30.61,30.56,30.56,14300.0,22.7838,22.7912,22.754,22.754,14300.0
2008-07-01 12:00:00,30.56,30.57,30.53,30.55,26000.0,22.754,22.7614,22.7316,22.7465,26000.0
2008-07-01 12:05:00,30.54,30.54,30.5,30.51,13900.0,22.7391,22.7391,22.7093,22.7168,13900.0
2008-07-01 12:10:00,30.51,30.51,30.43,30.44,17500.0,22.7168,22.7168,22.6572,22.6646,17500.0
2008-07-01 12:15:00,30.43,30.44,30.38,30.41,39000.0,22.6572,22.6646,22.62,22.6423,39000.0
2008-07-01 12:20:00,30.41,30.43,30.36,30.38,25000.0,22.6423,22.6572,22.6051,22.62,25000.0
2008-07-01 12:25:00,30.39,30.39,30.36,30.38,9700.0,22.6274,22.6274,22.6051,22.62,9700.0
2008-07-01 12:30:00,30.39,30.41,30.38,30.38,15800.0,22.6274,22.6423,22.62,22.62,15800.0
2008-07-01 12:35:00,30.38,30.4,30.38,30.39,7800.0,22.62,22.6349,22.62,22.6274,7800.0
2008-07-01 12:40:00,30.39,30.39,30.36,30.36,7200.0,22.6274,22.6274,22.6051,22.6051,7200.0
2008-07-01 12:45:00,30.35,30.38,30.35,30.38,84900.0,22.5976,22.62,22.5976,22.62,84900.0
2008-07-01 12:50:00,30.37,30.38,30.35,30.37,20200.0,22.6125,22.62,22.5976,22.6125,20200.0
2008-07-01 12:55:00,30.38,30.39,30.34,30.35,20100.0,22.62,22.6274,22.5902,22.5976,20100.0
2008-07-01 13:00:00,30.35,30.38,30.34,30.36,86700.0,22.5976,22.62,22.5902,22.6051,86700.0
2008-07-01 13:05:00,30.36,30.36,30.32,30.32,9300.0,22.6051,22.6051,22.5753,22.5753,9300.0
2008-07-01 13:10:00,30.32,30.33,30.3,30.32,22300.0,22.5753,22.5827,22.5604,22.5753,22300.0
2008-07-01 13:15:00,30.32,30.34,30.32,30.33,8900.0,22.5753,22.5902,22.5753,22.5827,8900.0
2008-07-01 13:20:00,30.33,30.38,30.33,30.36,20100.0,22.5827,22.62,22.5827,22.6051,20100.0
2008-07-01 13:25:00,30.36,30.36,30.34,30.35,14200.0,22.6051,22.6051,22.5902,22.5976,14200.0
2008-07-01 13:30:00,30.35,30.36,30.31,30.33,13300.0,22.5976,22.6051,22.5678,22.5827,13300.0
2008-07-01 13:35:00,30.33,30.33,30.3,30.32,6500.0,22.5827,22.5827,22.5604,22.5753,6500.0
2008-07-01 13:40:00,30.32,30.32,30.28,30.29,17400.0,22.5753,22.5753,22.5455,22.5529,17400.0
2008-07-01 13:45:00,30.29,30.38,30.29,30.37,13400.0,22.5529,22.62,22.5529,22.6125,13400.0
2008-07-01 13:50:00,30.36,30.42,30.36,30.39,18800.0,22.6051,22.6497,22.6051,22.6274,18800.0
2008-07-01 13:55:00,30.38,30.44,30.38,30.41,45100.0,22.62,22.6646,22.62,22.6423,45100.0
2008-07-01 14:00:00,30.4,30.44,30.4,30.4,28000.0,22.6349,22.6646,22.6349,22.6349,28000.0
2008-07-01 14:05:00,30.41,30.46,30.41,30.44,28900.0,22.6423,22.6795,22.6423,22.6646,28900.0
2008-07-01 14:10:00,30.45,30.54,30.45,30.48,24400.0,22.6721,22.7391,22.6721,22.6944,24400.0
2008-07-01 14:15:00,30.47,30.49,30.46,30.48,157600.0,22.687,22.7019,22.6795,22.6944,157600.0
2008-07-01 14:20:00,30.48,30.5,30.47,30.48,136400.0,22.6944,22.7093,22.687,22.6944,136400.0
2008-07-01 14:25:00,30.48,30.48,30.43,30.43,29800.0,22.6944,22.6944,22.6572,22.6572,29800.0
2008-07-01 14:30:00,30.42,30.43,30.4,30.41,18100.0,22.6497,22.6572,22.6349,22.6423,18100.0
2008-07-01 14:35:00,30.42,30.43,30.4,30.41,15300.0,22.6497,22.6572,22.6349,22.6423,15300.0
2008-07-01 14:40:00,30.43,30.49,30.43,30.49,32900.0,22.6572,22.7019,22.6572,22.7019,32900.0
2008-07-01 14:45:00,30.49,30.52,30.48,30.5,20100.0,22.7019,22.7242,22.6944,22.7093,20100.0
2008-07-01 14:50:00,30.5,30.51,30.48,30.49,5600.0,22.7093,22.7168,22.6944,22.7019,5600.0
2008-07-01 14:55:00,30.49,30.5,30.47,30.48,56400.0,22.7019,22.7093,22.687,22.6944,56400.0
2008-07-01 15:00:00,30.47,30.49,30.46,30.48,74500.0,22.687,22.7019,22.6795,22.6944,74500.0
2008-07-01 15:05:00,30.48,30.5,30.46,30.49,69000.0,22.6944,22.7093,22.6795,22.7019,69000.0
2008-07-01 15:10:00,30.49,30.5,30.48,30.5,43300.0,22.7019,22.7093,22.6944,22.7093,43300.0
2008-07-01 15:15:00,30.5,30.53,30.47,30.49,60500.0,22.7093,22.7316,22.687,22.7019,60500.0
2008-07-01 15:20:00,30.49,30.52,30.48,30.52,37900.0,22.7019,22.7242,22.6944,22.7242,37900.0
2008-07-01 15:25:00,30.52,30.56,30.5,30.53,45200.0,22.7242,22.754,22.7093,22.7316,45200.0
2008-07-01 15:30:00,30.52,30.57,30.51,30.55,29300.0,22.7242,22.7614,22.7168,22.7465,29300.0
2008-07-01 15:35:00,30.55,30.59,30.54,30.58,102100.0,22.7465,22.7763,22.7391,22.7689,102100.0
2008-07-01 15:40:00,30.57,30.59,30.54,30.56,142700.0,22.7614,22.7763,22.7391,22.754,142700.0
2008-07-01 15:45:00,30.55,30.56,30.54,30.56,22300.0,22.7465,22.754,22.7391,22.754,22300.0
2008-07-01 15:50:00,30.56,30.6,30.56,30.6,27200.0,22.754,22.7838,22.754,22.7838,27200.0
2008-07-01 15:55:00,30.6,30.64,30.59,30.64,232400.0,22.7838,22.8135,22.7763,22.8135,232400.0
2008-07-02 09:30:00,30.81,30.84,30.72,30.73,61900.0,22.9401,22.9625,22.8731,22.8806,61900.0
2008-07-02 09:35:00,30.73,30.75,30.72,30.72,10600.0,22.8806,22.8954,22.8731,22.8731,10600.0
2008-07-02 09:40:00,30.72,30.75,30.69,30.75,3400.0,22.8731,22.8954,22.8508,22.8954,3400.0
2008-07-02 09:45:00,30.75,30.76,30.74,30.75,12500.0,22.8954,22.9029,22.888,22.8954,12500.0
2008-07-02 09:50:00,30.75,30.77,30.74,30.75,16400.0,22.8954,22.9103,22.888,22.8954,16400.0
2008-07-02 09:55:00,30.78,30.8,30.76,30.79,11500.0,22.9178,22.9327,22.9029,22.9252,11500.0
2008-07-02 10:00:00,30.8,30.84,30.79,30.8,10500.0,22.9327,22.9625,22.9252,22.9327,10500.0
2008-07-02 10:05:00,30.81,30.81,30.78,30.8,9300.0,22.9401,22.9401,22.9178,22.9327,9300.0
2008-07-02 10:10:00,30.8,30.81,30.74,30.74,2900.0,22.9327,22.9401,22.888,22.888,2900.0
2008-07-02 10:15:00,30.75,30.76,30.74,30.76,11900.0,22.8954,22.9029,22.888,22.9029,11900.0
2008-07-02 10:20:00,30.75,30.77,30.75,30.76,2800.0,22.8954,22.9103,22.8954,22.9029,2800.0
2008-07-02 10:25:00,30.76,30.76,30.72,30.75,15000.0,22.9029,22.9029,22.8731,22.8954,15000.0
2008-07-02 10:30:00,30.76,30.78,30.75,30.78,118200.0,22.9029,22.9178,22.8954,22.9178,118200.0
2008-07-02 10:35:00,30.78,30.82,30.75,30.78,66800.0,22.9178,22.9476,22.8954,22.9178,66800.0
2008-07-02 10:40:00,30.78,30.8,30.77,30.8,35700.0,22.9178,22.9327,22.9103,22.9327,35700.0
2008-07-02 10:45:00,30.79,30.82,30.79,30.82,23900.0,22.9252,22.9476,22.9252,22.9476,23900.0
2008-07-02 10:50:00,30.82,30.84,30.81,30.84,19900.0,22.9476,22.9625,22.9401,22.9625,19900.0
2008-07-02 10:55:00,30.84,30.89,30.84,30.87,29500.0,22.9625,22.9997,22.9625,22.9848,29500.0
2008-07-02 11:00:00,30.86,30.86,30.8,30.8,23800.0,22.9774,22.9774,22.9327,22.9327,23800.0
2008-07-02 11:05:00,30.8,30.8,30.76,30.78,21200.0,22.9327,22.9327,22.9029,22.9178,21200.0
2008-07-02 11:10:00,30.78,30.79,30.76,30.79,3500.0,22.9178,22.9252,22.9029,22.9252,3500.0
2008-07-02 11:15:00,30.8,30.83,30.8,30.83,7500.0,22.9327,22.955,22.9327,22.955,7500.0
2008-07-02 11:20:00,30.82,30.84,30.82,30.84,12700.0,22.9476,22.9625,22.9476,22.9625,12700.0
2008-07-02 11:25:00,30.83,30.84,30.77,30.77,14900.0,22.955,22.9625,22.9103,22.9103,14900.0
2008-07-02 11:30:00,30.77,30.79,30.75,30.79,14500.0,22.9103,22.9252,22.8954,22.9252,14500.0
2008-07-02 11:35:00,30.79,30.8,30.77,30.79,26100.0,22.9252,22.9327,22.9103,22.9252,26100.0
2008-07-02 11:40:00,30.8,30.81,30.77,30.77,13000.0,22.9327,22.9401,22.9103,22.9103,13000.0
2008-07-02 11:45:00,30.77,30.78,30.75,30.75,19300.0,22.9103,22.9178,22.8954,22.8954,19300.0
2008-07-02 11:50:00,30.76,30.76,30.73,30.73,127900.0,22.9029,22.9029,22.8806,22.8806,127900.0
2008-07-02 11:55:00,30.74,30.75,30.73,30.74,147600.0,22.888,22.8954,22.8806,22.888,147600.0
2008-07-02 12:00:00,30.75,30.76,30.74,30.76,3900.0,22.8954,22.9029,22.888,22.9029,3900.0
2008-07-02 12:05:00,30.76,30.77,30.75,30.76,6500.0,22.9029,22.9103,22.8954,22.9029,6500.0
2008-07-02 12:10:00,30.77,30.78,30.75,30.76,7200.0,22.9103,22.9178,22.8954,22.9029,7200.0
2008-07-02 12:15:00,30.76,30.76,30.74,30.74,41500.0,22.9029,22.9029,22.888,22.888,41500.0
2008-07-02 12:20:00,30.74,30.74,30.72,30.73,5100.0,22.888,22.888,22.8731,22.8806,5100.0
2008-07-02 12:25:00,30.72,30.72,30.67,30.68,16100.0,22.8731,22.8731,22.8359,22.8433,16100.0
2008-07-02 12:30:00,30.68,30.71,30.68,30.7,15600.0,22.8433,22.8657,22.8433,22.8582,15600.0
2008-07-02 12:35:00,30.7,30.74,30.69,30.74,8500.0,22.8582,22.888,22.8508,22.888,8500.0
2008-07-02 12:40:00,30.73,30.76,30.73,30.76,6800.0,22.8806,22.9029,22.8806,22.9029,6800.0
2008-07-02 12:45:00,30.75,30.75,30.74,30.74,8000.0,22.8954,22.8954,22.888,22.888,8000.0
2008-07-02 12:50:00,30.75,30.77,30.75,30.76,6100.0,22.8954,22.9103,22.8954,22.9029,6100.0
2008-07-02 12:55:00,30.75,30.75,30.73,30.75,5500.0,22.8954,22.8954,22.8806,22.8954,5500.0
2008-07-02 13:00:00,30.75,30.75,30.73,30.74,9800.0,22.8954,22.8954,22.8806,22.888,9800.0
2008-07-02 13:05:00,30.74,30.74,30.71,30.72,7200.0,22.888,22.888,22.8657,22.8731,7200.0
2008-07-02 13:10:00,30.72,30.74,30.72,30.73,8700.0,22.8731,22.888,22.8731,22.8806,8700.0
2008-07-02 13:15:00,30.73,30.74,30.72,30.74,3800.0,22.8806,22.888,22.8731,22.888,3800.0
2008-07-02 13:20:00,30.74,30.74,30.71,30.71,32200.0,22.888,22.888,22.8657,22.8657,32200.0
2008-07-02 13:25:00,30.71,30.73,30.71,30.71,9000.0,22.8657,22.8806,22.8657,22.8657,9000.0
2008-07-02 13:30:00,30.72,30.72,30.7,30.72,10400.0,22.8731,22.8731,22.8582,22.8731,10400.0
2008-07-02 13:35:00,30.73,30.73,30.72,30.72,10900.0,22.8806,22.8806,22.8731,22.8731,10900.0
2008-07-02 13:40:00,30.73,30.74,30.72,30.74,18100.0,22.8806,22.888,22.8731,22.888,18100.0
2008-07-02 13:45:00,30.73,30.73,30.69,30.73,12600.0,22.8806,22.8806,22.8508,22.8806,12600.0
2008-07-02 13:50:00,30.72,30.77,30.72,30.77,15200.0,22.8731,22.9103,22.8731,22.9103,15200.0
2008-07-02 13:55:00,30.76,30.77,30.74,30.76,25800.0,22.9029,22.9103,22.888,22.9029,25800.0
2008-07-02 14:00:00,30.77,30.77,30.75,30.75,22400.0,22.9103,22.9103,22.8954,22.8954,22400.0
2008-07-02 14:05:00,30.75,30.75,30.72,30.74,23400.0,22.8954,22.8954,22.8731,22.888,23400.0
2008-07-02 14:10:00,30.74,30.75,30.73,30.74,26800.0,22.888,22.8954,22.8806,22.888,26800.0
2008-07-02 14:15:00,30.73,30.76,30.73,30.74,23300.0,22.8806,22.9029,22.8806,22.888,23300.0
2008-07-02 14:20:00,30.74,30.74,30.68,30.7,26300.0,22.888,22.888,22.8433,22.8582,26300.0
2008-07-02 14:25:00,30.7,30.7,30.64,30.64,39600.0,22.8582,22.8582,22.8135,22.8135,39600.0
2008-07-02 14:30:00,30.64,30.69,30.63,30.67,26100.0,22.8135,22.8508,22.8061,22.8359,26100.0
2008-07-02 14:35:00,30.67,30.67,30.62,30.64,35800.0,22.8359,22.8359,22.7987,22.8135,35800.0
2008-07-02 14:40:00,30.63,30.66,30.62,30.65,29600.0,22.8061,22.8284,22.7987,22.821,29600.0
2008-07-02 14:45:00,30.65,30.68,30.64,30.66,20600.0,22.821,22.8433,22.8135,22.8284,20600.0
2008-07-02 14:50:00,30.66,30.68,30.64,30.64,24000.0,22.8284,22.8433,22.8135,22.8135,24000.0
2008-07-02 14:55:00,30.64,30.67,30.62,30.66,28300.0,22.8135,22.8359,22.7987,22.8284,28300.0
2008-07-02 15:00:00,30.66,30.68,30.64,30.67,21800.0,22.8284,22.8433,22.8135,22.8359,21800.0
2008-07-02 15:05:00,30.67,30.68,30.62,30.63,29500.0,22.8359,22.8433,22.7987,22.8061,29500.0
2008-07-02 15:10:00,30.64,30.67,30.62,30.66,42400.0,22.8135,22.8359,22.7987,22.8284,42400.0
2008-07-02 15:15:00,30.65,30.67,30.63,30.63,38000.0,22.821,22.8359,22.8061,22.8061,38000.0
2008-07-02 15:20:00,30.63,30.67,30.63,30.65,22200.0,22.8061,22.8359,22.8061,22.821,22200.0
2008-07-02 15:25:00,30.65,30.66,30.6,30.6,27900.0,22.821,22.8284,22.7838,22.7838,27900.0
2008-07-02 15:30:00,30.6,30.6,30.55,30.56,57400.0,22.7838,22.7838,22.7465,22.754,57400.0
2008-07-02 15:35:00,30.55,30.58,30.53,30.56,168000.0,22.7465,22.7689,22.7316,22.754,168000.0
2008-07-02 15:40:00,30.56,30.56,30.52,30.54,46500.0,22.754,22.754,22.7242,22.7391,46500.0
2008-07-02 15:45:00,30.53,30.54,30.5,30.5,40600.0,22.7316,22.7391,22.7093,22.7093,40600.0
2008-07-02 15:50:00,30.51,30.54,30.5,30.5,86600.0,22.7168,22.7391,22.7093,22.7093,86600.0
2008-07-02 15:55:00,30.51,30.52,30.5,30.5,129600.0,22.7168,22.7242,22.7093,22.7093,129600.0
2008-07-03 09:30:00,30.53,30.67,30.53,30.59,12600.0,22.7316,22.8359,22.7316,22.7763,12600.0
2008-07-03 09:35:00,30.61,30.67,30.61,30.64,19800.0,22.7912,22.8359,22.7912,22.8135,19800.0
2008-07-03 09:40:00,30.65,30.69,30.65,30.68,26800.0,22.821,22.8508,22.821,22.8433,26800.0
2008-07-03 09:45:00,30.64,30.66,30.58,30.65,22400.0,22.8135,22.8284,22.7689,22.821,22400.0
2008-07-03 09:50:00,30.64,30.66,30.6,30.6,46500.0,22.8135,22.8284,22.7838,22.7838,46500.0
2008-07-03 09:55:00,30.64,30.67,30.62,30.64,25100.0,22.8135,22.8359,22.7987,22.8135,25100.0
2008-07-03 10:00:00,30.63,30.63,30.51,30.6,93600.0,22.8061,22.8061,22.7168,22.7838,93600.0
2008-07-03 10:05:00,30.6,30.68,30.59,30.6,45500.0,22.7838,22.8433,22.7763,22.7838,45500.0
2008-07-03 10:10:00,30.6,30.63,30.57,30.6,221200.0,22.7838,22.8061,22.7614,22.7838,221200.0
2008-07-03 10:15:00,30.59,30.62,30.57,30.61,19400.0,22.7763,22.7987,22.7614,22.7912,19400.0
2008-07-03 10:20:00,30.6,30.62,30.57,30.59,11600.0,22.7838,22.7987,22.7614,22.7763,11600.0
2008-07-03 10:25:00,30.59,30.62,30.58,30.62,10900.0,22.7763,22.7987,22.7689,22.7987,10900.0
2008-07-03 10:30:00,30.63,30.64,30.58,30.58,17200.0,22.8061,22.8135,22.7689,22.7689,17200.0
2008-07-03 10:35:00,30.58,30.6,30.56,30.57,29300.0,22.7689,22.7838,22.754,22.7614,29300.0
2008-07-03 10:40:00,30.57,30.58,30.55,30.56,16800.0,22.7614,22.7689,22.7465,22.754,16800.0
2008-07-03 10:45:00,30.56,30.57,30.52,30.54,33600.0,22.754,22.7614,22.7242,22.7391,33600.0
2008-07-03 10:50:00,30.55,30.55,30.48,30.5,8500.0,22.7465,22.7465,22.6944,22.7093,8500.0
2008-07-03 10:55:00,30.51,30.51,30.45,30.45,10500.0,22.7168,22.7168,22.6721,22.6721,10500.0
2008-07-03 11:00:00,30.45,30.51,30.43,30.43,15500.0,22.6721,22.7168,22.6572,22.6572,15500.0
2008-07-03 11:05:00,30.43,30.47,30.42,30.44,37400.0,22.6572,22.687,22.6497,22.6646,37400.0
2008-07-03 11:10:00,30.44,30.49,30.43,30.49,10500.0,22.6646,22.7019,22.6572,22.7019,10500.0
2008-07-03 11:15:00,30.48,30.53,30.48,30.5,18300.0,22.6944,22.7316,22.6944,22.7093,18300.0
2008-07-03 11:20:00,30.51,30.51,30.47,30.48,21200.0,22.7168,22.7168,22.687,22.6944,21200.0
2008-07-03 11:25:00,30.48,30.56,30.48,30.56,13200.0,22.6944,22.754,22.6944,22.754,13200.0
2008-07-03 11:30:00,30.56,30.58,30.51,30.55,53500.0,22.754,22.7689,22.7168,22.7465,53500.0
2008-07-03 11:35:00,30.55,30.59,30.55,30.59,8500.0,22.7465,22.7763,22.7465,22.7763,8500.0
2008-07-03 11:40:00,30.59,30.59,30.55,30.56,17600.0,22.7763,22.7763,22.7465,22.754,17600.0
2008-07-03 11:45:00,30.55,30.58,30.55,30.58,15700.0,22.7465,22.7689,22.7465,22.7689,15700.0
2008-07-03 11:50:00,30.58,30.58,30.53,30.53,11700.0,22.7689,22.7689,22.7316,22.7316,11700.0
2008-07-03 11:55:00,30.53,30.55,30.52,30.55,8300.0,22.7316,22.7465,22.7242,22.7465,8300.0
2008-07-03 12:00:00,30.55,30.56,30.53,30.54,97300.0,22.7465,22.754,22.7316,22.7391,97300.0
2008-07-03 12:05:00,30.54,30.54,30.51,30.51,8500.0,22.7391,22.7391,22.7168,22.7168,8500.0
2008-07-03 12:10:00,30.52,30.52,30.5,30.51,8200.0,22.7242,22.7242,22.7093,22.7168,8200.0
2008-07-03 12:15:00,30.5,30.52,30.5,30.51,8000.0,22.7093,22.7242,22.7093,22.7168,8000.0
2008-07-03 12:20:00,30.51,30.51,30.49,30.5,4200.0,22.7168,22.7168,22.7019,22.7093,4200.0
2008-07-03 12:25:00,30.49,30.5,30.48,30.49,64900.0,22.7019,22.7093,22.6944,22.7019,64900.0
2008-07-03 12:30:00,30.48,30.49,30.45,30.49,706500.0,22.6944,22.7019,22.6721,22.7019,706500.0
2008-07-03 12:35:00,30.48,30.54,30.48,30.51,325800.0,22.6944,22.7391,22.6944,22.7168,325800.0
2008-07-03 12:40:00,30.51,30.51,30.48,30.49,19500.0,22.7168,22.7168,22.6944,22.7019,19500.0
2008-07-03 12:45:00,30.5,30.54,30.5,30.53,17500.0,22.7093,22.7391,22.7093,22.7316,17500.0
2008-07-03 12:50:00,30.54,30.54,30.5,30.51,8200.0,22.7391,22.7391,22.7093,22.7168,8200.0
2008-07-03 12:55:00,30.51,30.55,30.51,30.54,124200.0,22.7168,22.7465,22.7168,22.7391,124200.0
2008-07-07 09:30:00,30.49,30.65,30.49,30.65,51900.0,22.7019,22.821,22.7019,22.821,51900.0
2008-07-07 09:35:00,30.64,30.68,30.59,30.59,22600.0,22.8135,22.8433,22.7763,22.7763,22600.0
2008-07-07 09:40:00,30.6,30.61,30.58,30.58,19400.0,22.7838,22.7912,22.7689,22.7689,19400.0
2008-07-07 09:45:00,30.57,30.65,30.57,30.59,42900.0,22.7614,22.821,22.7614,22.7763,42900.0
2008-07-07 09:50:00,30.6,30.65,30.6,30.61,37500.0,22.7838,22.821,22.7838,22.7912,37500.0
2008-07-07 09:55:00,30.61,30.65,30.61,30.65,50900.0,22.7912,22.821,22.7912,22.821,50900.0
2008-07-07 10:00:00,30.65,30.65,30.6,30.6,22600.0,22.821,22.821,22.7838,22.7838,22600.0
2008-07-07 10:05:00,30.61,30.63,30.58,30.58,33800.0,22.7912,22.8061,22.7689,22.7689,33800.0
2008-07-07 10:10:00,30.59,30.6,30.57,30.59,20900.0,22.7763,22.7838,22.7614,22.7763,20900.0
2008-07-07 10:15:00,30.59,30.59,30.56,30.57,20300.0,22.7763,22.7763,22.754,22.7614,20300.0
2008-07-07 10:20:00,30.57,30.57,30.55,30.56,26200.0,22.7614,22.7614,22.7465,22.754,26200.0
2008-07-07 10:25:00,30.56,30.58,30.55,30.56,32200.0,22.754,22.7689,22.7465,22.754,32200.0
2008-07-07 10:30:00,30.57,30.59,30.56,30.58,22000.0,22.7614,22.7763,22.754,22.7689,22000.0
2008-07-07 10:35:00,30.57,30.62,30.57,30.6,29400.0,22.7614,22.7987,22.7614,22.7838,29400.0
2008-07-07 10:40:00,30.6,30.62,30.59,30.59,20900.0,22.7838,22.7987,22.7763,22.7763,20900.0
2008-07-07 10:45:00,30.59,30.64,30.59,30.61,12600.0,22.7763,22.8135,22.7763,22.7912,12600.0
2008-07-07 10:50:00,30.61,30.61,30.59,30.59,33000.0,22.7912,22.7912,22.7763,22.7763,33000.0
2008-07-07 10:55:00,30.59,30.59,30.57,30.58,17900.0,22.7763,22.7763,22.7614,22.7689,17900.0
2008-07-07 11:00:00,30.57,30.62,30.57,30.62,25100.0,22.7614,22.7987,22.7614,22.7987,25100.0
2008-07-07 11:05:00,30.62,30.62,30.57,30.61,32900.0,22.7987,22.7987,22.7614,22.7912,32900.0
2008-07-07 11:10:00,30.61,30.64,30.61,30.64,39000.0,22.7912,22.8135,22.7912,22.8135,39000.0
2008-07-07 11:15:00,30.65,30.65,30.64,30.65,26800.0,22.821,22.821,22.8135,22.821,26800.0
2008-07-07 11:20:00,30.65,30.66,30.63,30.64,37800.0,22.821,22.8284,22.8061,22.8135,37800.0
2008-07-07 11:25:00,30.64,30.65,30.63,30.63,25300.0,22.8135,22.821,22.8061,22.8061,25300.0
2008-07-07 11:30:00,30.63,30.66,30.59,30.6,35600.0,22.8061,22.8284,22.7763,22.7838,35600.0
2008-07-07 11:35:00,30.59,30.6,30.58,30.58,9100.0,22.7763,22.7838,22.7689,22.7689,9100.0
2008-07-07 11:40:00,30.58,30.58,30.54,30.54,27000.0,22.7689,22.7689,22.7391,22.7391,27000.0
2008-07-07 11:45:00,30.54,30.57,30.53,30.55,19700.0,22.7391,22.7614,22.7316,22.7465,19700.0
2008-07-07 11:50:00,30.55,30.59,30.55,30.58,20700.0,22.7465,22.7763,22.7465,22.7689,20700.0
2008-07-07 11:55:00,30.58,30.6,30.58,30.59,17800.0,22.7689,22.7838,22.7689,22.7763,17800.0
2008-07-07 12:00:00,30.59,30.6,30.57,30.57,7800.0,22.7763,22.7838,22.7614,22.7614,7800.0
2008-07-07 12:05:00,30.58,30.59,30.57,30.57,14100.0,22.7689,22.7763,22.7614,22.7614,14100.0
2008-07-07 12:10:00,30.58,30.6,30.55,30.6,19400.0,22.7689,22.7838,22.7465,22.7838,19400.0
2008-07-07 12:15:00,30.6,30.61,30.54,30.54,11700.0,22.7838,22.7912,22.7391,22.7391,11700.0
2008-07-07 12:20:00,30.55,30.55,30.45,30.47,24200.0,22.7465,22.7465,22.6721,22.687,24200.0
2008-07-07 12:25:00,30.47,30.49,30.43,30.43,41700.0,22.687,22.7019,22.6572,22.6572,41700.0
2008-07-07 12:30:00,30.43,30.48,30.43,30.46,19100.0,22.6572,22.6944,22.6572,22.6795,19100.0
2008-07-07 12:35:00,30.46,30.49,30.45,30.48,13500.0,22.6795,22.7019,22.6721,22.6944,13500.0
2008-07-07 12:40:00,30.48,30.51,30.47,30.48,9700.0,22.6944,22.7168,22.687,22.6944,9700.0
2008-07-07 12:45:00,30.48,30.49,30.47,30.47,14600.0,22.6944,22.7019,22.687,22.687,14600.0
2008-07-07 12:50:00,30.47,30.51,30.47,30.48,11800.0,22.687,22.7168,22.687,22.6944,11800.0
2008-07-07 12:55:00,30.47,30.48,30.39,30.39,29200.0,22.687,22.6944,22.6274,22.6274,29200.0
2008-07-07 13:00:00,30.39,30.39,30.3,30.33,35200.0,22.6274,22.6274,22.5604,22.5827,35200.0
2008-07-07 13:05:00,30.33,30.35,30.3,30.34,30000.0,22.5827,22.5976,22.5604,22.5902,30000.0
2008-07-07 13:10:00,30.33,30.35,30.32,30.32,23100.0,22.5827,22.5976,22.5753,22.5753,23100.0
2008-07-07 13:15:00,30.32,30.34,30.32,30.33,25200.0,22.5753,22.5902,22.5753,22.5827,25200.0
2008-07-07 13:20:00,30.33,30.33,30.29,30.3,34900.0,22.5827,22.5827,22.5529,22.5604,34900.0
2008-07-07 13:25:00,30.3,30.3,30.27,30.27,39400.0,22.5604,22.5604,22.5381,22.5381,39400.0
2008-07-07 13:30:00,30.27,30.29,30.26,30.28,16700.0,22.5381,22.5529,22.5306,22.5455,16700.0
2008-07-07 13:35:00,30.28,30.28,30.23,30.24,19100.0,22.5455,22.5455,22.5083,22.5157,19100.0
2008-07-07 13:40:00,30.25,30.26,30.22,30.22,20600.0,22.5232,22.5306,22.5008,22.5008,20600.0
2008-07-07 13:45:00,30.22,30.26,30.22,30.23,16400.0,22.5008,22.5306,22.5008,22.5083,16400.0
2008-07-07 13:50:00,30.22,30.22,30.18,30.19,11400.0,22.5008,22.5008,22.471,22.4785,11400.0
2008-07-07 13:55:00,30.18,30.21,30.18,30.2,14600.0,22.471,22.4934,22.471,22.4859,14600.0
2008-07-07 14:00:00,30.19,30.24,30.19,30.24,22900.0,22.4785,22.5157,22.4785,22.5157,22900.0
2008-07-07 14:05:00,30.23,30.23,30.14,30.17,33700.0,22.5083,22.5083,22.4413,22.4636,33700.0
2008-07-07 14:10:00,30.17,30.22,30.15,30.2,108900.0,22.4636,22.5008,22.4487,22.4859,108900.0
2008-07-07 14:15:00,30.2,30.23,30.17,30.21,81300.0,22.4859,22.5083,22.4636,22.4934,81300.0
2008-07-07 14:20:00,30.21,30.26,30.21,30.26,123400.0,22.4934,22.5306,22.4934,22.5306,123400.0
2008-07-07 14:25:00,30.25,30.25,30.22,30.24,134500.0,22.5232,22.5232,22.5008,22.5157,134500.0
2008-07-07 14:30:00,30.23,30.25,30.23,30.25,113200.0,22.5083,22.5232,22.5083,22.5232,113200.0
2008-07-07 14:35:00,30.25,30.26,30.23,30.24,28700.0,22.5232,22.5306,22.5083,22.5157,28700.0
2008-07-07 14:40:00,30.24,30.25,30.2,30.2,41900.0,22.5157,22.5232,22.4859,22.4859,41900.0
2008-07-07 14:45:00,30.19,30.21,30.17,30.19,102600.0,22.4785,22.4934,22.4636,22.4785,102600.0
2008-07-07 14:50:00,30.18,30.2,30.17,30.18,232800.0,22.471,22.4859,22.4636,22.471,232800.0
2008-07-07 14:55:00,30.18,30.22,30.17,30.22,106000.0,22.471,22.5008,22.4636,22.5008,106000.0
2008-07-07 15:00:00,30.21,30.29,30.21,30.26,257800.0,22.4934,22.5529,22.4934,22.5306,257800.0
2008-07-07 15:05:00,30.25,30.28,30.23,30.27,72400.0,22.5232,22.5455,22.5083,22.5381,72400.0
2008-07-07 15:10:00,30.27,30.32,30.26,30.3,49100.0,22.5381,22.5753,22.5306,22.5604,49100.0
2008-07-07 15:15:00,30.3,30.32,30.27,30.32,29800.0,22.5604,22.5753,22.5381,22.5753,29800.0
2008-07-07 15:20:00,30.31,30.33,30.3,30.32,33300.0,22.5678,22.5827,22.5604,22.5753,33300.0
2008-07-07 15:25:00,30.33,30.45,30.31,30.45,79400.0,22.5827,22.6721,22.5678,22.6721,79400.0
2008-07-07 15:30:00,30.45,30.51,30.42,30.51,56300.0,22.6721,22.7168,22.6497,22.7168,56300.0
2008-07-07 15:35:00,30.51,30.51,30.45,30.5,61300.0,22.7168,22.7168,22.6721,22.7093,61300.0
2008-07-07 15:40:00,30.5,30.53,30.48,30.48,44600.0,22.7093,22.7316,22.6944,22.6944,44600.0
2008-07-07 15:45:00,30.47,30.52,30.47,30.5,162000.0,22.687,22.7242,22.687,22.7093,162000.0
2008-07-07 15:50:00,30.5,30.52,30.39,30.39,219300.0,22.7093,22.7242,22.6274,22.6274,219300.0
2008-07-07 15:55:00,30.39,30.4,30.37,30.37,217400.0,22.6274,22.6349,22.6125,22.6125,217400.0
2008-07-08 09:30:00,30.29,30.47,30.29,30.45,10900.0,22.5529,22.687,22.5529,22.6721,10900.0
2008-07-08 09:35:00,30.46,30.59,30.45,30.59,16800.0,22.6795,22.7763,22.6721,22.7763,16800.0
2008-07-08 09:40:00,30.62,30.67,30.6,30.62,15900.0,22.7987,22.8359,22.7838,22.7987,15900.0
2008-07-08 09:45:00,30.63,30.65,30.58,30.58,27000.0,22.8061,22.821,22.7689,22.7689,27000.0
2008-07-08 09:50:00,30.58,30.68,30.58,30.66,23900.0,22.7689,22.8433,22.7689,22.8284,23900.0
2008-07-08 09:55:00,30.65,30.73,30.65,30.72,26400.0,22.821,22.8806,22.821,22.8731,26400.0
2008-07-08 10:00:00,30.72,30.75,30.68,30.72,57500.0,22.8731,22.8954,22.8433,22.8731,57500.0
2008-07-08 10:05:00,30.72,30.81,30.72,30.8,34000.0,22.8731,22.9401,22.8731,22.9327,34000.0
2008-07-08 10:10:00,30.81,30.83,30.78,30.78,44300.0,22.9401,22.955,22.9178,22.9178,44300.0
2008-07-08 10:15:00,30.77,30.82,30.74,30.81,65300.0,22.9103,22.9476,22.888,22.9401,65300.0
2008-07-08 10:20:00,30.8,30.86,30.8,30.86,81400.0,22.9327,22.9774,22.9327,22.9774,81400.0
2008-07-08 10:25:00,30.86,30.91,30.86,30.9,182500.0,22.9774,23.0146,22.9774,23.0071,182500.0
2008-07-08 10:30:00,30.9,30.93,30.88,30.89,45100.0,23.0071,23.0295,22.9922,22.9997,45100.0
2008-07-08 10:35:00,30.9,30.91,30.81,30.84,38600.0,23.0071,23.0146,22.9401,22.9625,38600.0
2008-07-08 10:40:00,30.84,30.85,30.83,30.85,22800.0,22.9625,22.9699,22.955,22.9699,22800.0
2008-07-08 10:45:00,30.85,30.87,30.81,30.87,157400.0,22.9699,22.9848,22.9401,22.9848,157400.0
2008-07-08 10:50:00,30.87,30.87,30.84,30.85,22100.0,22.9848,22.9848,22.9625,22.9699,22100.0
2008-07-08 10:55:00,30.85,30.87,30.84,30.85,19900.0,22.9699,22.9848,22.9625,22.9699,19900.0
2008-07-08 11:00:00,30.85,30.89,30.85,30.87,109400.0,22.9699,22.9997,22.9699,22.9848,109400.0
2008-07-08 11:05:00,30.87,30.91,30.85,30.91,21300.0,22.9848,23.0146,22.9699,23.0146,21300.0
2008-07-08 11:10:00,30.91,30.95,30.9,30.94,257600.0,23.0146,23.0444,23.0071,23.0369,257600.0
2008-07-08 11:15:00,30.93,30.97,30.91,30.94,26800.0,23.0295,23.0593,23.0146,23.0369,26800.0
2008-07-08 11:20:00,30.93,30.95,30.92,30.93,19600.0,23.0295,23.0444,23.022,23.0295,19600.0
2008-07-08 11:25:00,30.93,30.99,30.93,30.99,19000.0,23.0295,23.0741,23.0295,23.0741,19000.0
2008-07-08 11:30:00,30.98,30.98,30.94,30.96,64800.0,23.0667,23.0667,23.0369,23.0518,64800.0
2008-07-08 11:35:00,30.95,30.97,30.94,30.94,25500.0,23.0444,23.0593,23.0369,23.0369,25500.0
2008-07-08 11:40:00,30.93,30.99,30.93,30.98,16200.0,23.0295,23.0741,23.0295,23.0667,16200.0
2008-07-08 11:45:00,30.98,31.0,30.97,30.99,20600.0,23.0667,23.0816,23.0593,23.0741,20600.0
2008-07-08 11:50:00,30.98,31.01,30.98,30.98,25900.0,23.0667,23.089,23.0667,23.0667,25900.0
2008-07-08 11:55:00,30.97,30.98,30.96,30.96,20100.0,23.0593,23.0667,23.0518,23.0518,20100.0
2008-07-08 12:00:00,30.96,30.96,30.93,30.93,23900.0,23.0518,23.0518,23.0295,23.0295,23900.0
2008-07-08 12:05:00,30.93,30.95,30.93,30.94,24800.0,23.0295,23.0444,23.0295,23.0369,24800.0
2008-07-08 12:10:00,30.94,30.94,30.92,30.93,45500.0,23.0369,23.0369,23.022,23.0295,45500.0
2008-07-08 12:15:00,30.93,30.97,30.93,30.96,40800.0,23.0295,23.0593,23.0295,23.0518,40800.0
2008-07-08 12:20:00,30.95,31.02,30.95,31.01,36600.0,23.0444,23.0965,23.0444,23.089,36600.0
2008-07-08 12:25:00,31.0,31.01,30.98,31.0,28200.0,23.0816,23.089,23.0667,23.0816,28200.0
2008-07-08 12:30:00,31.0,31.03,30.99,31.03,21100.0,23.0816,23.1039,23.0741,23.1039,21100.0
2008-07-08 12:35:00,31.02,31.04,31.01,31.03,29500.0,23.0965,23.1114,23.089,23.1039,29500.0
2008-07-08 12:40:00,31.02,31.03,31.0,31.0,9500.0,23.0965,23.1039,23.0816,23.0816,9500.0
2008-07-08 12:45:00,31.0,31.0,30.98,31.0,29800.0,23.0816,23.0816,23.0667,23.0816,29800.0
2008-07-08 12:50:00,31.0,31.03,31.0,31.03,9500.0,23.0816,23.1039,23.0816,23.1039,9500.0
2008-07-08 12:55:00,31.03,31.05,31.03,31.05,4500.0,23.1039,23.1188,23.1039,23.1188,4500.0
2008-07-08 13:00:00,31.05,31.06,30.8,31.04,171700.0,23.1188,23.1263,22.9327,23.1114,171700.0
2008-07-08 13:05:00,31.04,31.07,31.04,31.06,22300.0,23.1114,23.1337,23.1114,23.1263,22300.0
2008-07-08 13:10:00,31.06,31.07,31.06,31.06,14800.0,23.1263,23.1337,23.1263,23.1263,14800.0
2008-07-08 13:15:00,31.05,31.05,31.01,31.02,20900.0,23.1188,23.1188,23.089,23.0965,20900.0
2008-07-08 13:20:00,31.01,31.02,30.99,31.0,35100.0,23.089,23.0965,23.0741,23.0816,35100.0
2008-07-08 13:25:00,31.0,31.02,31.0,31.01,35400.0,23.0816,23.0965,23.0816,23.089,35400.0
2008-07-08 13:30:00,31.01,31.03,31.01,31.02,181400.0,23.089,23.1039,23.089,23.0965,181400.0
2008-07-08 13:35:00,31.01,31.02,30.99,30.99,31200.0,23.089,23.0965,23.0741,23.0741,31200.0
2008-07-08 13:40:00,30.99,31.0,30.97,30.98,78100.0,23.0741,23.0816,23.0593,23.0667,78100.0
2008-07-08 13:45:00,30.99,30.99,30.95,30.96,55900.0,23.0741,23.0741,23.0444,23.0518,55900.0
2008-07-08 13:50:00,30.96,30.98,30.96,30.96,66700.0,23.0518,23.0667,23.0518,23.0518,66700.0
2008-07-08 13:55:00,30.96,30.98,30.95,30.97,77100.0,23.0518,23.0667,23.0444,23.0593,77100.0
2008-07-08 14:00:00,30.97,30.97,30.94,30.95,107600.0,23.0593,23.0593,23.0369,23.0444,107600.0
2008-07-08 14:05:00,30.95,30.98,30.95,30.98,48000.0,23.0444,23.0667,23.0444,23.0667,48000.0
2008-07-08 14:10:00,30.98,31.0,30.97,30.97,20900.0,23.0667,23.0816,23.0593,23.0593,20900.0
2008-07-08 14:15:00,30.97,30.97,30.96,30.97,13500.0,23.0593,23.0593,23.0518,23.0593,13500.0
2008-07-08 14:20:00,30.97,31.01,30.97,30.98,61500.0,23.0593,23.089,23.0593,23.0667,61500.0
2008-07-08 14:25:00,30.98,31.01,30.97,31.01,28100.0,23.0667,23.089,23.0593,23.089,28100.0
2008-07-08 14:30:00,31.01,31.05,31.01,31.02,29400.0,23.089,23.1188,23.089,23.0965,29400.0
2008-07-08 14:35:00,31.02,31.08,31.02,31.04,75700.0,23.0965,23.1412,23.0965,23.1114,75700.0
2008-07-08 14:40:00,31.04,31.13,31.04,31.1,83700.0,23.1114,23.1784,23.1114,23.156,83700.0
2008-07-08 14:45:00,31.1,31.13,31.1,31.11,161400.0,23.156,23.1784,23.156,23.1635,161400.0
2008-07-08 14:50:00,31.11,31.13,31.1,31.12,57100.0,23.1635,23.1784,23.156,23.1709,57100.0
2008-07-08 14:55:00,31.12,31.12,31.08,31.1,21200.0,23.1709,23.1709,23.1412,23.156,21200.0
2008-07-08 15:00:00,31.11,31.12,31.08,31.11,35600.0,23.1635,23.1709,23.1412,23.1635,35600.0
2008-07-08 15:05:00,31.11,31.17,31.09,31.17,53400.0,23.1635,23.2082,23.1486,23.2082,53400.0
2008-07-08 15:10:00,31.17,31.19,31.14,31.15,49600.0,23.2082,23.2231,23.1858,23.1933,49600.0
2008-07-08 15:15:00,31.15,31.17,31.15,31.16,29800.0,23.1933,23.2082,23.1933,23.2007,29800.0
2008-07-08 15:20:00,31.15,31.18,31.15,31.15,41800.0,23.1933,23.2156,23.1933,23.1933,41800.0
2008-07-08 15:25:00,31.15,31.18,31.14,31.18,45900.0,23.1933,23.2156,23.1858,23.2156,45900.0
2008-07-08 15:30:00,31.18,31.19,31.17,31.19,27300.0,23.2156,23.2231,23.2082,23.2231,27300.0
2008-07-08 15:35:00,31.19,31.2,31.16,31.2,46000.0,23.2231,23.2305,23.2007,23.2305,46000.0
2008-07-08 15:40:00,31.2,31.22,31.19,31.21,23200.0,23.2305,23.2454,23.2231,23.238,23200.0
2008-07-08 15:45:00,31.21,31.24,31.2,31.24,43700.0,23.238,23.2603,23.2305,23.2603,43700.0
2008-07-08 15:50:00,31.24,31.26,31.23,31.25,72400.0,23.2603,23.2752,23.2528,23.2677,72400.0
2008-07-08 15:55:00,31.25,31.28,31.25,31.25,367200.0,23.2677,23.2901,23.2677,23.2677,367200.0
2008-07-09 09:30:00,31.29,31.37,31.28,31.34,31700.0,23.2975,23.3571,23.2901,23.3347,31700.0
2008-07-09 09:35:00,31.34,31.39,31.32,31.32,99500.0,23.3347,23.372,23.3199,23.3199,99500.0
2008-07-09 09:40:00,31.3,31.37,31.3,31.36,109800.0,23.305,23.3571,23.305,23.3496,109800.0
2008-07-09 09:45:00,31.36,31.45,31.36,31.42,471700.0,23.3496,23.4166,23.3496,23.3943,471700.0
2008-07-09 09:50:00,31.42,31.47,31.4,31.45,68700.0,23.3943,23.4315,23.3794,23.4166,68700.0
2008-07-09 09:55:00,31.46,31.52,31.45,31.51,211500.0,23.4241,23.4688,23.4166,23.4613,211500.0
2008-07-09 10:00:00,31.5,31.5,31.46,31.47,102500.0,23.4539,23.4539,23.4241,23.4315,102500.0
2008-07-09 10:05:00,31.47,31.52,31.46,31.52,107500.0,23.4315,23.4688,23.4241,23.4688,107500.0
2008-07-09 10:10:00,31.52,31.57,31.52,31.56,59900.0,23.4688,23.506,23.4688,23.4985,59900.0
2008-07-09 10:15:00,31.56,31.61,31.56,31.6,124600.0,23.4985,23.5358,23.4985,23.5283,124600.0
2008-07-09 10:20:00,31.59,31.63,31.59,31.62,96000.0,23.5209,23.5507,23.5209,23.5432,96000.0
2008-07-09 10:25:00,31.62,31.64,31.62,31.63,60500.0,23.5432,23.5581,23.5432,23.5507,60500.0
2008-07-09 10:30:00,31.63,31.64,31.62,31.62,84900.0,23.5507,23.5581,23.5432,23.5432,84900.0
2008-07-09 10:35:00,31.61,31.63,31.55,31.58,152600.0,23.5358,23.5507,23.4911,23.5134,152600.0
2008-07-09 10:40:00,31.58,31.59,31.56,31.57,205500.0,23.5134,23.5209,23.4985,23.506,205500.0
2008-07-09 10:45:00,31.57,31.6,31.56,31.58,98400.0,23.506,23.5283,23.4985,23.5134,98400.0
2008-07-09 10:50:00,31.57,31.6,31.57,31.59,96200.0,23.506,23.5283,23.506,23.5209,96200.0
2008-07-09 10:55:00,31.59,31.64,31.59,31.64,64000.0,23.5209,23.5581,23.5209,23.5581,64000.0
2008-07-09 11:00:00,31.63,31.68,31.63,31.67,76300.0,23.5507,23.5879,23.5507,23.5805,76300.0
2008-07-09 11:05:00,31.67,31.68,31.66,31.67,23000.0,23.5805,23.5879,23.573,23.5805,23000.0
2008-07-09 11:10:00,31.67,31.68,31.63,31.63,56200.0,23.5805,23.5879,23.5507,23.5507,56200.0
2008-07-09 11:15:00,31.63,31.64,31.59,31.63,41300.0,23.5507,23.5581,23.5209,23.5507,41300.0
2008-07-09 11:20:00,31.63,31.68,31.62,31.68,71800.0,23.5507,23.5879,23.5432,23.5879,71800.0
2008-07-09 11:25:00,31.68,31.73,31.68,31.72,38400.0,23.5879,23.6251,23.5879,23.6177,38400.0
2008-07-09 11:30:00,31.71,31.72,31.68,31.68,37400.0,23.6102,23.6177,23.5879,23.5879,37400.0
2008-07-09 11:35:00,31.68,31.68,31.64,31.65,37400.0,23.5879,23.5879,23.5581,23.5656,37400.0
2008-07-09 11:40:00,31.65,31.67,31.62,31.63,39200.0,23.5656,23.5805,23.5432,23.5507,39200.0
2008-07-09 11:45:00,31.62,31.62,31.58,31.59,42400.0,23.5432,23.5432,23.5134,23.5209,42400.0
2008-07-09 11:50:00,31.58,31.58,31.56,31.58,41800.0,23.5134,23.5134,23.4985,23.5134,41800.0
2008-07-09 11:55:00,31.58,31.59,31.57,31.57,38700.0,23.5134,23.5209,23.506,23.506,38700.0
2008-07-09 12:00:00,31.58,31.58,31.55,31.56,49100.0,23.5134,23.5134,23.4911,23.4985,49100.0
2008-07-09 12:05:00,31.55,31.56,31.53,31.54,59000.0,23.4911,23.4985,23.4762,23.4837,59000.0
2008-07-09 12:10:00,31.55,31.56,31.54,31.56,42000.0,23.4911,23.4985,23.4837,23.4985,42000.0
2008-07-09 12:15:00,31.56,31.58,31.55,31.57,36600.0,23.4985,23.5134,23.4911,23.506,36600.0
2008-07-09 12:20:00,31.58,31.6,31.57,31.57,61500.0,23.5134,23.5283,23.506,23.506,61500.0
2008-07-09 12:25:00,31.57,31.59,31.56,31.56,35800.0,23.506,23.5209,23.4985,23.4985,35800.0
2008-07-09 12:30:00,31.55,31.55,31.53,31.53,26600.0,23.4911,23.4911,23.4762,23.4762,26600.0
2008-07-09 12:35:00,31.53,31.53,31.44,31.46,61000.0,23.4762,23.4762,23.4092,23.4241,61000.0
2008-07-09 12:40:00,31.46,31.46,31.43,31.43,36500.0,23.4241,23.4241,23.4018,23.4018,36500.0
2008-07-09 12:45:00,31.44,31.45,31.42,31.44,65500.0,23.4092,23.4166,23.3943,23.4092,65500.0
2008-07-09 12:50:00,31.44,31.48,31.44,31.47,52400.0,23.4092,23.439,23.4092,23.4315,52400.0
2008-07-09 12:55:00,31.47,31.49,31.45,31.47,30700.0,23.4315,23.4464,23.4166,23.4315,30700.0
2008-07-09 13:00:00,31.48,31.48,31.4,31.4,51100.0,23.439,23.439,23.3794,23.3794,51100.0
2008-07-09 13:05:00,31.41,31.41,31.36,31.36,33600.0,23.3869,23.3869,23.3496,23.3496,33600.0
2008-07-09 13:10:00,31.37,31.39,31.37,31.37,42500.0,23.3571,23.372,23.3571,23.3571,42500.0
2008-07-09 13:15:00,31.38,31.4,31.38,31.4,41900.0,23.3645,23.3794,23.3645,23.3794,41900.0
2008-07-09 13:20:00,31.4,31.41,31.39,31.39,45800.0,23.3794,23.3869,23.372,23.372,45800.0
2008-07-09 13:25:00,31.39,31.41,31.39,31.41,45300.0,23.372,23.3869,23.372,23.3869,45300.0
2008-07-09 13:30:00,31.41,31.44,31.41,31.43,43600.0,23.3869,23.4092,23.3869,23.4018,43600.0
2008-07-09 13:35:00,31.43,31.43,31.39,31.39,53900.0,23.4018,23.4018,23.372,23.372,53900.0
2008-07-09 13:40:00,31.39,31.42,31.39,31.41,33100.0,23.372,23.3943,23.372,23.3869,33100.0
2008-07-09 13:45:00,31.41,31.41,31.38,31.4,37300.0,23.3869,23.3869,23.3645,23.3794,37300.0
2008-07-09 13:50:00,31.4,31.4,31.36,31.37,43800.0,23.3794,23.3794,23.3496,23.3571,43800.0
2008-07-09 13:55:00,31.36,31.4,31.35,31.4,58400.0,23.3496,23.3794,23.3422,23.3794,58400.0
2008-07-09 14:00:00,31.4,31.4,31.34,31.38,55400.0,23.3794,23.3794,23.3347,23.3645,55400.0
2008-07-09 14:05:00,31.38,31.39,31.35,31.38,47900.0,23.3645,23.372,23.3422,23.3645,47900.0
2008-07-09 14:10:00,31.38,31.4,31.38,31.4,76100.0,23.3645,23.3794,23.3645,23.3794,76100.0
2008-07-09 14:15:00,31.4,31.41,31.35,31.35,61000.0,23.3794,23.3869,23.3422,23.3422,61000.0
2008-07-09 14:20:00,31.35,31.37,31.33,31.37,113500.0,23.3422,23.3571,23.3273,23.3571,113500.0
2008-07-09 14:25:00,31.37,31.37,31.33,31.35,45500.0,23.3571,23.3571,23.3273,23.3422,45500.0
2008-07-09 14:30:00,31.35,31.39,31.35,31.38,64000.0,23.3422,23.372,23.3422,23.3645,64000.0
2008-07-09 14:35:00,31.38,31.39,31.36,31.39,46000.0,23.3645,23.372,23.3496,23.372,46000.0
2008-07-09 14:40:00,31.37,31.4,31.37,31.38,73300.0,23.3571,23.3794,23.3571,23.3645,73300.0
2008-07-09 14:45:00,31.37,31.41,31.37,31.39,64400.0,23.3571,23.3869,23.3571,23.372,64400.0
2008-07-09 14:50:00,31.39,31.4,31.31,31.32,85300.0,23.372,23.3794,23.3124,23.3199,85300.0
2008-07-09 14:55:00,31.33,31.36,31.32,31.33,69800.0,23.3273,23.3496,23.3199,23.3273,69800.0
2008-07-09 15:00:00,31.32,31.32,31.28,31.31,78100.0,23.3199,23.3199,23.2901,23.3124,78100.0
2008-07-09 15:05:00,31.3,31.31,31.25,31.25,115700.0,23.305,23.3124,23.2677,23.2677,115700.0
2008-07-09 15:10:00,31.26,31.29,31.25,31.28,177400.0,23.2752,23.2975,23.2677,23.2901,177400.0
2008-07-09 15:15:00,31.27,31.3,31.27,31.28,81900.0,23.2826,23.305,23.2826,23.2901,81900.0
2008-07-09 15:20:00,31.28,31.32,31.27,31.32,64900.0,23.2901,23.3199,23.2826,23.3199,64900.0
2008-07-09 15:25:00,31.32,31.36,31.31,31.36,107200.0,23.3199,23.3496,23.3124,23.3496,107200.0
2008-07-09 15:30:00,31.36,31.37,31.34,31.36,84500.0,23.3496,23.3571,23.3347,23.3496,84500.0
2008-07-09 15:35:00,31.36,31.38,31.34,31.35,105200.0,23.3496,23.3645,23.3347,23.3422,105200.0
2008-07-09 15:40:00,31.35,31.35,31.22,31.22,92900.0,23.3422,23.3422,23.2454,23.2454,92900.0
2008-07-09 15:45:00,31.22,31.26,31.2,31.22,110500.0,23.2454,23.2752,23.2305,23.2454,110500.0
2008-07-09 15:50:00,31.22,31.24,31.21,31.22,172000.0,23.2454,23.2603,23.238,23.2454,172000.0
2008-07-09 15:55:00,31.22,31.22,31.17,31.19,232600.0,23.2454,23.2454,23.2082,23.2231,232600.0
2008-07-10 09:30:00,31.37,31.38,31.28,31.3,65700.0,23.3571,23.3645,23.2901,23.305,65700.0
2008-07-10 09:35:00,31.31,31.32,31.25,31.25,21400.0,23.3124,23.3199,23.2677,23.2677,21400.0
2008-07-10 09:40:00,31.25,31.41,31.24,31.38,86200.0,23.2677,23.3869,23.2603,23.3645,86200.0
2008-07-10 09:45:00,31.39,31.44,31.35,31.35,208000.0,23.372,23.4092,23.3422,23.3422,208000.0
2008-07-10 09:50:00,31.34,31.37,31.32,31.32,42300.0,23.3347,23.3571,23.3199,23.3199,42300.0
2008-07-10 09:55:00,31.32,31.35,31.29,31.3,51100.0,23.3199,23.3422,23.2975,23.305,51100.0
2008-07-10 10:00:00,31.29,31.33,31.24,31.24,51500.0,23.2975,23.3273,23.2603,23.2603,51500.0
2008-07-10 10:05:00,31.23,31.23,31.19,31.21,53800.0,23.2528,23.2528,23.2231,23.238,53800.0
2008-07-10 10:10:00,31.2,31.24,31.16,31.16,58300.0,23.2305,23.2603,23.2007,23.2007,58300.0
2008-07-10 10:15:00,31.16,31.16,31.08,31.11,287700.0,23.2007,23.2007,23.1412,23.1635,287700.0
2008-07-10 10:20:00,31.11,31.15,31.08,31.08,174300.0,23.1635,23.1933,23.1412,23.1412,174300.0
2008-07-10 10:25:00,31.09,31.1,31.07,31.1,72500.0,23.1486,23.156,23.1337,23.156,72500.0
2008-07-10 10:30:00,31.09,31.09,31.02,31.05,120700.0,23.1486,23.1486,23.0965,23.1188,120700.0
2008-07-10 10:35:00,31.05,31.08,31.03,31.07,50400.0,23.1188,23.1412,23.1039,23.1337,50400.0
2008-07-10 10:40:00,31.07,31.11,31.05,31.1,52300.0,23.1337,23.1635,23.1188,23.156,52300.0
2008-07-10 10:45:00,31.11,31.16,31.04,31.04,56600.0,23.1635,23.2007,23.1114,23.1114,56600.0
2008-07-10 10:50:00,31.03,31.05,31.01,31.02,47700.0,23.1039,23.1188,23.089,23.0965,47700.0
2008-07-10 10:55:00,31.03,31.07,31.0,31.01,67500.0,23.1039,23.1337,23.0816,23.089,67500.0
2008-07-10 11:00:00,31.01,31.08,30.98,31.07,117000.0,23.089,23.1412,23.0667,23.1337,117000.0
2008-07-10 11:05:00,31.07,31.11,31.04,31.04,145000.0,23.1337,23.1635,23.1114,23.1114,145000.0
2008-07-10 11:10:00,31.05,31.12,31.05,31.1,54900.0,23.1188,23.1709,23.1188,23.156,54900.0
2008-07-10 11:15:00,31.12,31.12,31.05,31.06,53800.0,23.1709,23.1709,23.1188,23.1263,53800.0
2008-07-10 11:20:00,31.07,31.07,31.06,31.07,33600.0,23.1337,23.1337,23.1263,23.1337,33600.0
2008-07-10 11:25:00,31.07,31.08,31.06,31.08,35400.0,23.1337,23.1412,23.1263,23.1412,35400.0
2008-07-10 11:30:00,31.08,31.17,31.08,31.14,61100.0,23.1412,23.2082,23.1412,23.1858,61100.0
2008-07-10 11:35:00,31.14,31.19,31.13,31.13,40500.0,23.1858,23.2231,23.1784,23.1784,40500.0
2008-07-10 11:40:00,31.14,31.17,31.13,31.16,53600.0,23.1858,23.2082,23.1784,23.2007,53600.0
2008-07-10 11:45:00,31.16,31.17,31.12,31.13,35800.0,23.2007,23.2082,23.1709,23.1784,35800.0
2008-07-10 11:50:00,31.13,31.16,31.13,31.16,5900.0,23.1784,23.2007,23.1784,23.2007,5900.0
2008-07-10 11:55:00,31.16,31.16,31.11,31.13,45800.0,23.2007,23.2007,23.1635,23.1784,45800.0
2008-07-10 12:00:00,31.14,31.18,31.14,31.17,47700.0,23.1858,23.2156,23.1858,23.2082,47700.0
2008-07-10 12:05:00,31.18,31.2,31.15,31.16,56400.0,23.2156,23.2305,23.1933,23.2007,56400.0
2008-07-10 12:10:00,31.16,31.18,31.16,31.17,28300.0,23.2007,23.2156,23.2007,23.2082,28300.0
2008-07-10 12:15:00,31.18,31.19,31.16,31.16,14100.0,23.2156,23.2231,23.2007,23.2007,14100.0
2008-07-10 12:20:00,31.17,31.17,31.12,31.13,15000.0,23.2082,23.2082,23.1709,23.1784,15000.0
2008-07-10 12:25:00,31.13,31.15,31.13,31.15,16300.0,23.1784,23.1933,23.1784,23.1933,16300.0
2008-07-10 12:30:00,31.15,31.16,31.14,31.14,25000.0,23.1933,23.2007,23.1858,23.1858,25000.0
2008-07-10 12:35:00,31.14,31.14,31.12,31.14,13800.0,23.1858,23.1858,23.1709,23.1858,13800.0
2008-07-10 12:40:00,31.14,31.14,31.13,31.13,16000.0,23.1858,23.1858,23.1784,23.1784,16000.0
2008-07-10 12:45:00,31.14,31.15,31.13,31.13,5600.0,23.1858,23.1933,23.1784,23.1784,5600.0
2008-07-10 12:50:00,31.12,31.13,31.07,31.1,17400.0,23.1709,23.1784,23.1337,23.156,17400.0
2008-07-10 12:55:00,31.1,31.1,31.08,31.09,29800.0,23.156,23.156,23.1412,23.1486,29800.0
2008-07-10 13:00:00,31.1,31.13,31.1,31.13,18600.0,23.156,23.1784,23.156,23.1784,18600.0
2008-07-10 13:05:00,31.14,31.16,31.12,31.15,22100.0,23.1858,23.2007,23.1709,23.1933,22100.0
2008-07-10 13:10:00,31.15,31.17,31.14,31.17,25800.0,23.1933,23.2082,23.1858,23.2082,25800.0
2008-07-10 13:15:00,31.17,31.21,31.15,31.21,18000.0,23.2082,23.238,23.1933,23.238,18000.0
2008-07-10 13:20:00,31.21,31.25,31.2,31.25,82600.0,23.238,23.2677,23.2305,23.2677,82600.0
2008-07-10 13:25:00,31.26,31.26,31.23,31.25,63100.0,23.2752,23.2752,23.2528,23.2677,63100.0
2008-07-10 13:30:00,31.26,31.29,31.25,31.28,20600.0,23.2752,23.2975,23.2677,23.2901,20600.0
2008-07-10 13:35:00,31.28,31.31,31.28,31.29,40700.0,23.2901,23.3124,23.2901,23.2975,40700.0
2008-07-10 13:40:00,31.29,31.3,31.27,31.27,8800.0,23.2975,23.305,23.2826,23.2826,8800.0
2008-07-10 13:45:00,31.27,31.28,31.26,31.27,11800.0,23.2826,23.2901,23.2752,23.2826,11800.0
2008-07-10 13:50:00,31.28,31.28,31.26,31.26,30500.0,23.2901,23.2901,23.2752,23.2752,30500.0
2008-07-10 13:55:00,31.27,31.28,31.23,31.23,26800.0,23.2826,23.2901,23.2528,23.2528,26800.0
2008-07-10 14:00:00,31.23,31.24,31.22,31.23,34300.0,23.2528,23.2603,23.2454,23.2528,34300.0
2008-07-10 14:05:00,31.23,31.25,31.22,31.22,18700.0,23.2528,23.2677,23.2454,23.2454,18700.0
2008-07-10 14:10:00,31.22,31.24,31.2,31.2,72700.0,23.2454,23.2603,23.2305,23.2305,72700.0
2008-07-10 14:15:00,31.21,31.22,31.17,31.17,39000.0,23.238,23.2454,23.2082,23.2082,39000.0
2008-07-10 14:20:00,31.16,31.19,31.16,31.17,29900.0,23.2007,23.2231,23.2007,23.2082,29900.0
2008-07-10 14:25:00,31.16,31.16,31.02,31.06,43200.0,23.2007,23.2007,23.0965,23.1263,43200.0
2008-07-10 14:30:00,31.06,31.09,31.06,31.09,40200.0,23.1263,23.1486,23.1263,23.1486,40200.0
2008-07-10 14:35:00,31.1,31.13,31.09,31.11,30700.0,23.156,23.1784,23.1486,23.1635,30700.0
2008-07-10 14:40:00,31.12,31.12,31.06,31.06,54100.0,23.1709,23.1709,23.1263,23.1263,54100.0
2008-07-10 14:45:00,31.06,31.08,31.04,31.04,30400.0,23.1263,23.1412,23.1114,23.1114,30400.0
2008-07-10 14:50:00,31.04,31.06,30.97,31.0,39800.0,23.1114,23.1263,23.0593,23.0816,39800.0
2008-07-10 14:55:00,30.99,31.06,30.97,31.05,55000.0,23.0741,23.1263,23.0593,23.1188,55000.0
2008-07-10 15:00:00,31.05,31.14,31.04,31.12,105400.0,23.1188,23.1858,23.1114,23.1709,105400.0
2008-07-10 15:05:00,31.13,31.19,31.1,31.18,111600.0,23.1784,23.2231,23.156,23.2156,111600.0
2008-07-10 15:10:00,31.19,31.23,31.18,31.21,126200.0,23.2231,23.2528,23.2156,23.238,126200.0
2008-07-10 15:15:00,31.2,31.2,31.15,31.15,97500.0,23.2305,23.2305,23.1933,23.1933,97500.0
2008-07-10 15:20:00,31.16,31.21,31.16,31.19,120900.0,23.2007,23.238,23.2007,23.2231,120900.0
2008-07-10 15:25:00,31.19,31.23,31.15,31.17,122900.0,23.2231,23.2528,23.1933,23.2082,122900.0
2008-07-10 15:30:00,31.17,31.2,31.15,31.16,124700.0,23.2082,23.2305,23.1933,23.2007,124700.0
2008-07-10 15:35:00,31.15,31.16,31.12,31.16,336400.0,23.1933,23.2007,23.1709,23.2007,336400.0
2008-07-10 15:40:00,31.16,31.22,31.14,31.2,561400.0,23.2007,23.2454,23.1858,23.2305,561400.0
2008-07-10 15:45:00,31.2,31.23,31.17,31.23,163500.0,23.2305,23.2528,23.2082,23.2528,163500.0
2008-07-10 15:50:00,31.23,31.26,31.18,31.24,146100.0,23.2528,23.2752,23.2156,23.2603,146100.0
2008-07-10 15:55:00,31.24,31.35,31.23,31.29,243600.0,23.2603,23.3422,23.2528,23.2975,243600.0
2008-07-11 09:30:00,31.09,31.09,30.89,30.9,36000.0,23.1486,23.1486,22.9997,23.0071,36000.0
2008-07-11 09:35:00,30.9,30.92,30.86,30.9,165900.0,23.0071,23.022,22.9774,23.0071,165900.0
2008-07-11 09:40:00,30.88,31.0,30.87,31.0,28900.0,22.9922,23.0816,22.9848,23.0816,28900.0
2008-07-11 09:45:00,31.0,31.05,30.98,31.03,81100.0,23.0816,23.1188,23.0667,23.1039,81100.0
2008-07-11 09:50:00,31.02,31.04,30.96,31.04,50700.0,23.0965,23.1114,23.0518,23.1114,50700.0
2008-07-11 09:55:00,31.04,31.07,31.0,31.03,314000.0,23.1114,23.1337,23.0816,23.1039,314000.0
2008-07-11 10:00:00,31.03,31.03,30.99,31.01,47900.0,23.1039,23.1039,23.0741,23.089,47900.0
2008-07-11 10:05:00,31.01,31.04,30.97,31.04,43300.0,23.089,23.1114,23.0593,23.1114,43300.0
2008-07-11 10:10:00,31.03,31.05,31.0,31.03,63300.0,23.1039,23.1188,23.0816,23.1039,63300.0
2008-07-11 10:15:00,31.03,31.03,30.98,30.99,68700.0,23.1039,23.1039,23.0667,23.0741,68700.0
2008-07-11 10:20:00,30.99,31.0,30.95,30.99,31900.0,23.0741,23.0816,23.0444,23.0741,31900.0
2008-07-11 10:25:00,30.99,31.03,30.82,30.87,221800.0,23.0741,23.1039,22.9476,22.9848,221800.0
2008-07-11 10:30:00,30.87,30.88,30.82,30.86,113000.0,22.9848,22.9922,22.9476,22.9774,113000.0
2008-07-11 10:35:00,30.83,30.86,30.79,30.79,86600.0,22.955,22.9774,22.9252,22.9252,86600.0
2008-07-11 10:40:00,30.79,30.84,30.74,30.76,178800.0,22.9252,22.9625,22.888,22.9029,178800.0
2008-07-11 10:45:00,30.76,30.84,30.75,30.84,34200.0,22.9029,22.9625,22.8954,22.9625,34200.0
2008-07-11 10:50:00,30.85,30.91,30.85,30.87,35300.0,22.9699,23.0146,22.9699,22.9848,35300.0
2008-07-11 10:55:00,30.87,30.89,30.84,30.88,25500.0,22.9848,22.9997,22.9625,22.9922,25500.0
2008-07-11 11:00:00,30.87,30.89,30.84,30.84,20200.0,22.9848,22.9997,22.9625,22.9625,20200.0
2008-07-11 11:05:00,30.84,30.87,30.84,30.87,78400.0,22.9625,22.9848,22.9625,22.9848,78400.0
2008-07-11 11:10:00,30.88,30.92,30.87,30.91,10800.0,22.9922,23.022,22.9848,23.0146,10800.0
2008-07-11 11:15:00,30.9,30.92,30.88,30.91,26600.0,23.0071,23.022,22.9922,23.0146,26600.0
2008-07-11 11:20:00,30.91,30.91,30.89,30.9,10900.0,23.0146,23.0146,22.9997,23.0071,10900.0
2008-07-11 11:25:00,30.89,30.92,30.88,30.89,27700.0,22.9997,23.022,22.9922,22.9997,27700.0
2008-07-11 11:30:00,30.88,30.88,30.83,30.87,23900.0,22.9922,22.9922,22.955,22.9848,23900.0
2008-07-11 11:35:00,30.87,30.92,30.87,30.92,16100.0,22.9848,23.022,22.9848,23.022,16100.0
2008-07-11 11:40:00,30.92,30.98,30.92,30.97,34600.0,23.022,23.0667,23.022,23.0593,34600.0
2008-07-11 11:45:00,30.96,30.97,30.94,30.94,11900.0,23.0518,23.0593,23.0369,23.0369,11900.0
2008-07-11 11:50:00,30.94,30.94,30.89,30.89,11600.0,23.0369,23.0369,22.9997,22.9997,11600.0
2008-07-11 11:55:00,30.89,30.95,30.87,30.95,21300.0,22.9997,23.0444,22.9848,23.0444,21300.0
2008-07-11 12:00:00,30.95,30.97,30.93,30.97,17800.0,23.0444,23.0593,23.0295,23.0593,17800.0
2008-07-11 12:05:00,30.97,30.98,30.91,30.91,41100.0,23.0593,23.0667,23.0146,23.0146,41100.0
2008-07-11 12:10:00,30.9,30.9,30.86,30.88,55000.0,23.0071,23.0071,22.9774,22.9922,55000.0
2008-07-11 12:15:00,30.89,30.9,30.88,30.88,17700.0,22.9997,23.0071,22.9922,22.9922,17700.0
2008-07-11 12:20:00,30.88,30.91,30.87,30.91,6200.0,22.9922,23.0146,22.9848,23.0146,6200.0
2008-07-11 12:25:00,30.9,30.93,30.9,30.91,31900.0,23.0071,23.0295,23.0071,23.0146,31900.0
2008-07-11 12:30:00,30.91,30.91,30.87,30.88,40600.0,23.0146,23.0146,22.9848,22.9922,40600.0
2008-07-11 12:35:00,30.89,30.9,30.88,30.88,7800.0,22.9997,23.0071,22.9922,22.9922,7800.0
2008-07-11 12:40:00,30.87,30.92,30.87,30.92,17200.0,22.9848,23.022,22.9848,23.022,17200.0
2008-07-11 12:45:00,30.91,30.93,30.91,30.92,4200.0,23.0146,23.0295,23.0146,23.022,4200.0
2008-07-11 12:50:00,30.92,30.92,30.89,30.89,15700.0,23.022,23.022,22.9997,22.9997,15700.0
2008-07-11 12:55:00,30.88,30.88,30.83,30.84,26200.0,22.9922,22.9922,22.955,22.9625,26200.0
2008-07-11 13:00:00,30.84,30.85,30.81,30.85,20200.0,22.9625,22.9699,22.9401,22.9699,20200.0
2008-07-11 13:05:00,30.85,30.85,30.83,30.84,5500.0,22.9699,22.9699,22.955,22.9625,5500.0
2008-07-11 13:10:00,30.84,30.84,30.79,30.81,18500.0,22.9625,22.9625,22.9252,22.9401,18500.0
2008-07-11 13:15:00,30.81,30.9,30.81,30.9,27100.0,22.9401,23.0071,22.9401,23.0071,27100.0
2008-07-11 13:20:00,30.9,30.91,30.87,30.88,17900.0,23.0071,23.0146,22.9848,22.9922,17900.0
2008-07-11 13:25:00,30.88,30.89,30.86,30.89,13300.0,22.9922,22.9997,22.9774,22.9997,13300.0
2008-07-11 13:30:00,30.89,30.91,30.86,30.86,20000.0,22.9997,23.0146,22.9774,22.9774,20000.0
2008-07-11 13:35:00,30.86,30.89,30.86,30.88,14200.0,22.9774,22.9997,22.9774,22.9922,14200.0
2008-07-11 13:40:00,30.89,30.93,30.88,30.9,51000.0,22.9997,23.0295,22.9922,23.0071,51000.0
2008-07-11 13:45:00,30.9,30.9,30.87,30.88,15600.0,23.0071,23.0071,22.9848,22.9922,15600.0
2008-07-11 13:50:00,30.87,30.88,30.86,30.86,17900.0,22.9848,22.9922,22.9774,22.9774,17900.0
2008-07-11 13:55:00,30.87,30.92,30.87,30.87,9400.0,22.9848,23.022,22.9848,22.9848,9400.0
2008-07-11 14:00:00,30.88,30.9,30.86,30.88,26900.0,22.9922,23.0071,22.9774,22.9922,26900.0
2008-07-11 14:05:00,30.89,30.92,30.87,30.9,46200.0,22.9997,23.022,22.9848,23.0071,46200.0
2008-07-11 14:10:00,30.9,30.9,30.86,30.89,31900.0,23.0071,23.0071,22.9774,22.9997,31900.0
2008-07-11 14:15:00,30.89,30.89,30.85,30.87,46300.0,22.9997,22.9997,22.9699,22.9848,46300.0
2008-07-11 14:20:00,30.87,30.88,30.8,30.8,66000.0,22.9848,22.9922,22.9327,22.9327,66000.0
2008-07-11 14:25:00,30.81,30.82,30.8,30.8,11600.0,22.9401,22.9476,22.9327,22.9327,11600.0
2008-07-11 14:30:00,30.79,30.81,30.78,30.8,19400.0,22.9252,22.9401,22.9178,22.9327,19400.0
2008-07-11 14:35:00,30.79,30.84,30.79,30.82,15800.0,22.9252,22.9625,22.9252,22.9476,15800.0
2008-07-11 14:40:00,30.82,30.86,30.82,30.86,27800.0,22.9476,22.9774,22.9476,22.9774,27800.0
2008-07-11 14:45:00,30.87,30.98,30.85,30.98,78600.0,22.9848,23.0667,22.9699,23.0667,78600.0
2008-07-11 14:50:00,30.99,31.07,30.93,30.98,116000.0,23.0741,23.1337,23.0295,23.0667,116000.0
2008-07-11 14:55:00,30.98,31.03,30.92,31.03,72900.0,23.0667,23.1039,23.022,23.1039,72900.0
2008-07-11 15:00:00,31.04,31.19,30.98,31.18,129100.0,23.1114,23.2231,23.0667,23.2156,129100.0
2008-07-11 15:05:00,31.18,31.18,31.07,31.12,100700.0,23.2156,23.2156,23.1337,23.1709,100700.0
2008-07-11 15:10:00,31.12,31.14,30.98,30.98,85100.0,23.1709,23.1858,23.0667,23.0667,85100.0
2008-07-11 15:15:00,30.98,31.02,30.94,30.94,27500.0,23.0667,23.0965,23.0369,23.0369,27500.0
2008-07-11 15:20:00,30.93,30.98,30.91,30.93,48700.0,23.0295,23.0667,23.0146,23.0295,48700.0
2008-07-11 15:25:00,30.94,30.98,30.91,30.93,95100.0,23.0369,23.0667,23.0146,23.0295,95100.0
2008-07-11 15:30:00,30.93,30.94,30.87,30.89,163300.0,23.0295,23.0369,22.9848,22.9997,163300.0
2008-07-11 15:35:00,30.89,30.94,30.88,30.91,66800.0,22.9997,23.0369,22.9922,23.0146,66800.0
2008-07-11 15:40:00,30.92,30.92,30.88,30.9,110300.0,23.022,23.022,22.9922,23.0071,110300.0
2008-07-11 15:45:00,30.9,30.96,30.9,30.91,106900.0,23.0071,23.0518,23.0071,23.0146,106900.0
2008-07-11 15:50:00,30.92,31.05,30.92,31.02,79000.0,23.022,23.1188,23.022,23.0965,79000.0
2008-07-11 15:55:00,31.02,31.02,30.94,30.97,122900.0,23.0965,23.0965,23.0369,23.0593,122900.0
2008-07-14 09:30:00,30.93,31.5,30.93,31.1,58600.0,23.0295,23.4539,23.0295,23.156,58600.0
2008-07-14 09:35:00,31.09,31.13,31.07,31.08,63100.0,23.1486,23.1784,23.1337,23.1412,63100.0
2008-07-14 09:40:00,31.08,31.2,31.08,31.2,37100.0,23.1412,23.2305,23.1412,23.2305,37100.0
2008-07-14 09:45:00,31.19,31.22,31.18,31.22,39700.0,23.2231,23.2454,23.2156,23.2454,39700.0
2008-07-14 09:50:00,31.23,31.25,31.14,31.17,39700.0,23.2528,23.2677,23.1858,23.2082,39700.0
2008-07-14 09:55:00,31.17,31.21,31.17,31.2,49300.0,23.2082,23.238,23.2082,23.2305,49300.0
2008-07-14 10:00:00,31.19,31.2,31.14,31.19,44400.0,23.2231,23.2305,23.1858,23.2231,44400.0
2008-07-14 10:05:00,31.18,31.23,31.17,31.17,70900.0,23.2156,23.2528,23.2082,23.2082,70900.0
2008-07-14 10:10:00,31.16,31.16,31.08,31.15,73300.0,23.2007,23.2007,23.1412,23.1933,73300.0
2008-07-14 10:15:00,31.16,31.16,31.14,31.15,33100.0,23.2007,23.2007,23.1858,23.1933,33100.0
2008-07-14 10:20:00,31.15,31.15,31.04,31.04,34600.0,23.1933,23.1933,23.1114,23.1114,34600.0
2008-07-14 10:25:00,31.04,31.05,31.01,31.05,44000.0,23.1114,23.1188,23.089,23.1188,44000.0
2008-07-14 10:30:00,31.05,31.1,31.05,31.05,24700.0,23.1188,23.156,23.1188,23.1188,24700.0
2008-07-14 10:35:00,31.05,31.08,31.03,31.04,44600.0,23.1188,23.1412,23.1039,23.1114,44600.0
2008-07-14 10:40:00,31.04,31.05,31.03,31.03,47700.0,23.1114,23.1188,23.1039,23.1039,47700.0
2008-07-14 10:45:00,31.03,31.03,30.99,31.03,30600.0,23.1039,23.1039,23.0741,23.1039,30600.0
2008-07-14 10:50:00,31.02,31.04,30.99,31.0,24600.0,23.0965,23.1114,23.0741,23.0816,24600.0
2008-07-14 10:55:00,31.0,31.07,31.0,31.07,19000.0,23.0816,23.1337,23.0816,23.1337,19000.0
2008-07-14 11:00:00,31.06,31.07,31.03,31.04,32700.0,23.1263,23.1337,23.1039,23.1114,32700.0
2008-07-14 11:05:00,31.05,31.05,31.03,31.03,4500.0,23.1188,23.1188,23.1039,23.1039,4500.0
2008-07-14 11:10:00,31.02,31.03,30.99,31.03,27700.0,23.0965,23.1039,23.0741,23.1039,27700.0
2008-07-14 11:15:00,31.03,31.05,31.02,31.03,32700.0,23.1039,23.1188,23.0965,23.1039,32700.0
2008-07-14 11:20:00,31.03,31.04,30.98,30.98,25200.0,23.1039,23.1114,23.0667,23.0667,25200.0
2008-07-14 11:25:00,30.98,31.04,30.98,31.04,14900.0,23.0667,23.1114,23.0667,23.1114,14900.0
2008-07-14 11:30:00,31.03,31.03,30.96,30.97,15100.0,23.1039,23.1039,23.0518,23.0593,15100.0
2008-07-14 11:35:00,30.97,31.01,30.97,30.98,13000.0,23.0593,23.089,23.0593,23.0667,13000.0
2008-07-14 11:40:00,30.97,31.04,30.97,31.03,279500.0,23.0593,23.1114,23.0593,23.1039,279500.0
2008-07-14 11:45:00,31.02,31.04,31.0,31.01,31600.0,23.0965,23.1114,23.0816,23.089,31600.0
2008-07-14 11:50:00,31.0,31.01,30.96,30.96,152400.0,23.0816,23.089,23.0518,23.0518,152400.0
2008-07-14 11:55:00,30.96,30.98,30.87,30.94,41900.0,23.0518,23.0667,22.9848,23.0369,41900.0
2008-07-14 12:00:00,30.95,30.96,30.91,30.92,50100.0,23.0444,23.0518,23.0146,23.022,50100.0
2008-07-14 12:05:00,30.92,30.94,30.89,30.91,26500.0,23.022,23.0369,22.9997,23.0146,26500.0
2008-07-14 12:10:00,30.9,30.94,30.9,30.93,24300.0,23.0071,23.0369,23.0071,23.0295,24300.0
2008-07-14 12:15:00,30.93,30.96,30.92,30.96,28400.0,23.0295,23.0518,23.022,23.0518,28400.0
2008-07-14 12:20:00,30.95,30.98,30.95,30.95,16000.0,23.0444,23.0667,23.0444,23.0444,16000.0
2008-07-14 12:25:00,30.95,30.96,30.93,30.95,7000.0,23.0444,23.0518,23.0295,23.0444,7000.0
2008-07-14 12:30:00,30.95,30.97,30.92,30.92,13700.0,23.0444,23.0593,23.022,23.022,13700.0
2008-07-14 12:35:00,30.93,30.93,30.89,30.91,15400.0,23.0295,23.0295,22.9997,23.0146,15400.0
2008-07-14 12:40:00,30.92,30.93,30.91,30.92,17600.0,23.022,23.0295,23.0146,23.022,17600.0
2008-07-14 12:45:00,30.91,30.93,30.9,30.92,15200.0,23.0146,23.0295,23.0071,23.022,15200.0
2008-07-14 12:50:00,30.92,30.95,30.92,30.95,7400.0,23.022,23.0444,23.022,23.0444,7400.0
2008-07-14 12:55:00,30.94,30.94,30.88,30.88,14400.0,23.0369,23.0369,22.9922,22.9922,14400.0
2008-07-14 13:00:00,30.88,30.88,30.84,30.87,14500.0,22.9922,22.9922,22.9625,22.9848,14500.0
2008-07-14 13:05:00,30.86,30.86,30.82,30.84,23000.0,22.9774,22.9774,22.9476,22.9625,23000.0
2008-07-14 13:10:00,30.83,30.88,30.83,30.88,30800.0,22.955,22.9922,22.955,22.9922,30800.0
2008-07-14 13:15:00,30.88,30.9,30.88,30.9,12700.0,22.9922,23.0071,22.9922,23.0071,12700.0
2008-07-14 13:20:00,30.9,30.92,30.9,30.91,12000.0,23.0071,23.022,23.0071,23.0146,12000.0
2008-07-14 13:25:00,30.91,30.94,30.9,30.94,12800.0,23.0146,23.0369,23.0071,23.0369,12800.0
2008-07-14 13:30:00,30.93,30.93,30.9,30.93,14700.0,23.0295,23.0295,23.0071,23.0295,14700.0
2008-07-14 13:35:00,30.92,30.94,30.91,30.94,14800.0,23.022,23.0369,23.0146,23.0369,14800.0
2008-07-14 13:40:00,30.96,30.98,30.94,30.97,47200.0,23.0518,23.0667,23.0369,23.0593,47200.0
2008-07-14 13:45:00,30.97,31.0,30.97,30.99,78100.0,23.0593,23.0816,23.0593,23.0741,78100.0
2008-07-14 13:50:00,30.99,31.0,30.96,30.96,16000.0,23.0741,23.0816,23.0518,23.0518,16000.0
2008-07-14 13:55:00,30.96,30.96,30.94,30.96,37300.0,23.0518,23.0518,23.0369,23.0518,37300.0
2008-07-14 14:00:00,30.96,30.97,30.95,30.97,5200.0,23.0518,23.0593,23.0444,23.0593,5200.0
2008-07-14 14:05:00,30.96,31.01,30.96,30.99,16600.0,23.0518,23.089,23.0518,23.0741,16600.0
2008-07-14 14:10:00,30.99,31.01,30.95,30.95,92200.0,23.0741,23.089,23.0444,23.0444,92200.0
2008-07-14 14:15:00,30.95,30.98,30.95,30.96,50200.0,23.0444,23.0667,23.0444,23.0518,50200.0
2008-07-14 14:20:00,30.95,30.98,30.95,30.96,12900.0,23.0444,23.0667,23.0444,23.0518,12900.0
2008-07-14 14:25:00,30.95,30.98,30.94,30.95,25300.0,23.0444,23.0667,23.0369,23.0444,25300.0
2008-07-14 14:30:00,30.95,30.97,30.94,30.97,11300.0,23.0444,23.0593,23.0369,23.0593,11300.0
2008-07-14 14:35:00,30.96,30.97,30.95,30.96,25200.0,23.0518,23.0593,23.0444,23.0518,25200.0
2008-07-14 14:40:00,30.95,30.95,30.92,30.92,30800.0,23.0444,23.0444,23.022,23.022,30800.0
2008-07-14 14:45:00,30.92,30.92,30.88,30.89,26100.0,23.022,23.022,22.9922,22.9997,26100.0
2008-07-14 14:50:00,30.88,30.89,30.87,30.89,21600.0,22.9922,22.9997,22.9848,22.9997,21600.0
2008-07-14 14:55:00,30.89,30.92,30.89,30.92,249000.0,22.9997,23.022,22.9997,23.022,249000.0
2008-07-14 15:00:00,30.91,30.94,30.91,30.93,22500.0,23.0146,23.0369,23.0146,23.0295,22500.0
2008-07-14 15:05:00,30.93,30.93,30.89,30.91,37000.0,23.0295,23.0295,22.9997,23.0146,37000.0
2008-07-14 15:10:00,30.91,30.93,30.9,30.91,24100.0,23.0146,23.0295,23.0071,23.0146,24100.0
2008-07-14 15:15:00,30.91,30.93,30.9,30.93,46300.0,23.0146,23.0295,23.0071,23.0295,46300.0
2008-07-14 15:20:00,30.93,31.04,30.93,31.0,118600.0,23.0295,23.1114,23.0295,23.0816,118600.0
2008-07-14 15:25:00,31.01,31.04,30.99,31.02,57500.0,23.089,23.1114,23.0741,23.0965,57500.0
2008-07-14 15:30:00,31.02,31.08,31.01,31.06,64600.0,23.0965,23.1412,23.089,23.1263,64600.0
2008-07-14 15:35:00,31.07,31.08,31.04,31.05,48100.0,23.1337,23.1412,23.1114,23.1188,48100.0
2008-07-14 15:40:00,31.06,31.06,30.96,30.98,70000.0,23.1263,23.1263,23.0518,23.0667,70000.0
2008-07-14 15:45:00,30.99,31.01,30.97,31.01,70100.0,23.0741,23.089,23.0593,23.089,70100.0
2008-07-14 15:50:00,31.0,31.01,30.88,30.88,51600.0,23.0816,23.089,22.9922,22.9922,51600.0
2008-07-14 15:55:00,30.88,30.89,30.86,30.86,163400.0,22.9922,22.9997,22.9774,22.9774,163400.0
2008-07-15 09:30:00,30.8,31.04,30.74,31.01,48700.0,22.9327,23.1114,22.888,23.089,48700.0
2008-07-15 09:35:00,31.01,31.05,30.98,31.0,24300.0,23.089,23.1188,23.0667,23.0816,24300.0
2008-07-15 09:40:00,31.0,31.11,30.99,31.09,74200.0,23.0816,23.1635,23.0741,23.1486,74200.0
2008-07-15 09:45:00,31.09,31.1,31.07,31.07,119100.0,23.1486,23.156,23.1337,23.1337,119100.0
2008-07-15 09:50:00,31.07,31.09,31.05,31.09,46900.0,23.1337,23.1486,23.1188,23.1486,46900.0
2008-07-15 09:55:00,31.08,31.08,31.04,31.07,45500.0,23.1412,23.1412,23.1114,23.1337,45500.0
2008-07-15 10:00:00,31.08,31.08,30.95,31.02,57100.0,23.1412,23.1412,23.0444,23.0965,57100.0
2008-07-15 10:05:00,31.01,31.03,30.96,31.0,105100.0,23.089,23.1039,23.0518,23.0816,105100.0
2008-07-15 10:10:00,31.01,31.04,31.0,31.04,52600.0,23.089,23.1114,23.0816,23.1114,52600.0
2008-07-15 10:15:00,31.04,31.04,30.99,31.01,84500.0,23.1114,23.1114,23.0741,23.089,84500.0
2008-07-15 10:20:00,31.01,31.03,30.98,30.98,136500.0,23.089,23.1039,23.0667,23.0667,136500.0
2008-07-15 10:25:00,30.99,30.99,30.92,30.94,113200.0,23.0741,23.0741,23.022,23.0369,113200.0
2008-07-15 10:30:00,30.93,30.94,30.91,30.91,40300.0,23.0295,23.0369,23.0146,23.0146,40300.0
2008-07-15 10:35:00,30.9,30.93,30.89,30.92,37300.0,23.0071,23.0295,22.9997,23.022,37300.0
2008-07-15 10:40:00,30.93,30.94,30.88,30.93,75200.0,23.0295,23.0369,22.9922,23.0295,75200.0
2008-07-15 10:45:00,30.92,31.0,30.9,30.99,58900.0,23.022,23.0816,23.0071,23.0741,58900.0
2008-07-15 10:50:00,30.98,31.01,30.97,31.0,61300.0,23.0667,23.089,23.0593,23.0816,61300.0
2008-07-15 10:55:00,30.99,30.99,30.94,30.98,22900.0,23.0741,23.0741,23.0369,23.0667,22900.0
2008-07-15 11:00:00,30.98,31.07,30.98,31.07,34300.0,23.0667,23.1337,23.0667,23.1337,34300.0
2008-07-15 11:05:00,31.07,31.21,31.07,31.15,75900.0,23.1337,23.238,23.1337,23.1933,75900.0
2008-07-15 11:10:00,31.15,31.18,31.14,31.17,141900.0,23.1933,23.2156,23.1858,23.2082,141900.0
2008-07-15 11:15:00,31.17,31.19,31.14,31.19,44800.0,23.2082,23.2231,23.1858,23.2231,44800.0
2008-07-15 11:20:00,31.2,31.21,31.16,31.18,55700.0,23.2305,23.238,23.2007,23.2156,55700.0
2008-07-15 11:25:00,31.19,31.21,31.13,31.14,20800.0,23.2231,23.238,23.1784,23.1858,20800.0
2008-07-15 11:30:00,31.13,31.15,31.1,31.1,25900.0,23.1784,23.1933,23.156,23.156,25900.0
2008-07-15 11:35:00,31.11,31.13,31.09,31.12,26700.0,23.1635,23.1784,23.1486,23.1709,26700.0
2008-07-15 11:40:00,31.12,31.14,31.1,31.1,40000.0,23.1709,23.1858,23.156,23.156,40000.0
2008-07-15 11:45:00,31.11,31.12,31.08,31.1,65300.0,23.1635,23.1709,23.1412,23.156,65300.0
2008-07-15 11:50:00,31.1,31.15,31.08,31.15,41300.0,23.156,23.1933,23.1412,23.1933,41300.0
2008-07-15 11:55:00,31.14,31.18,31.11,31.13,56500.0,23.1858,23.2156,23.1635,23.1784,56500.0
2008-07-15 12:00:00,31.12,31.16,31.12,31.15,72800.0,23.1709,23.2007,23.1709,23.1933,72800.0
2008-07-15 12:05:00,31.14,31.17,31.1,31.11,29300.0,23.1858,23.2082,23.156,23.1635,29300.0
2008-07-15 12:10:00,31.1,31.14,31.1,31.13,34600.0,23.156,23.1858,23.156,23.1784,34600.0
2008-07-15 12:15:00,31.13,31.15,31.11,31.13,30100.0,23.1784,23.1933,23.1635,23.1784,30100.0
2008-07-15 12:20:00,31.14,31.14,31.1,31.1,18100.0,23.1858,23.1858,23.156,23.156,18100.0
2008-07-15 12:25:00,31.1,31.17,31.1,31.16,28600.0,23.156,23.2082,23.156,23.2007,28600.0
2008-07-15 12:30:00,31.15,31.23,31.15,31.21,96900.0,23.1933,23.2528,23.1933,23.238,96900.0
2008-07-15 12:35:00,31.2,31.21,31.16,31.18,26100.0,23.2305,23.238,23.2007,23.2156,26100.0
2008-07-15 12:40:00,31.2,31.24,31.19,31.22,29800.0,23.2305,23.2603,23.2231,23.2454,29800.0
2008-07-15 12:45:00,31.22,31.22,31.19,31.19,25900.0,23.2454,23.2454,23.2231,23.2231,25900.0
2008-07-15 12:50:00,31.19,31.24,31.19,31.24,28700.0,23.2231,23.2603,23.2231,23.2603,28700.0
2008-07-15 12:55:00,31.24,31.31,31.23,31.3,43600.0,23.2603,23.3124,23.2528,23.305,43600.0
2008-07-15 13:00:00,31.3,31.36,31.29,31.33,42900.0,23.305,23.3496,23.2975,23.3273,42900.0
2008-07-15 13:05:00,31.34,31.35,31.31,31.34,39300.0,23.3347,23.3422,23.3124,23.3347,39300.0
2008-07-15 13:10:00,31.34,31.36,31.31,31.33,34100.0,23.3347,23.3496,23.3124,23.3273,34100.0
2008-07-15 13:15:00,31.33,31.33,31.28,31.29,13700.0,23.3273,23.3273,23.2901,23.2975,13700.0
2008-07-15 13:20:00,31.28,31.29,31.25,31.27,21200.0,23.2901,23.2975,23.2677,23.2826,21200.0
2008-07-15 13:25:00,31.27,31.27,31.22,31.22,23100.0,23.2826,23.2826,23.2454,23.2454,23100.0
2008-07-15 13:30:00,31.21,31.27,31.18,31.26,54100.0,23.238,23.2826,23.2156,23.2752,54100.0
2008-07-15 13:35:00,31.26,31.28,31.25,31.26,27400.0,23.2752,23.2901,23.2677,23.2752,27400.0
2008-07-15 13:40:00,31.26,31.3,31.26,31.29,25400.0,23.2752,23.305,23.2752,23.2975,25400.0
2008-07-15 13:45:00,31.29,31.34,31.28,31.33,19400.0,23.2975,23.3347,23.2901,23.3273,19400.0
2008-07-15 13:50:00,31.33,31.36,31.33,31.36,23000.0,23.3273,23.3496,23.3273,23.3496,23000.0
2008-07-15 13:55:00,31.36,31.37,31.34,31.36,29800.0,23.3496,23.3571,23.3347,23.3496,29800.0
2008-07-15 14:00:00,31.36,31.37,31.31,31.33,38300.0,23.3496,23.3571,23.3124,23.3273,38300.0
2008-07-15 14:05:00,31.33,31.34,31.3,31.31,36400.0,23.3273,23.3347,23.305,23.3124,36400.0
2008-07-15 14:10:00,31.31,31.32,31.29,31.29,25800.0,23.3124,23.3199,23.2975,23.2975,25800.0
2008-07-15 14:15:00,31.28,31.38,31.28,31.37,46100.0,23.2901,23.3645,23.2901,23.3571,46100.0
2008-07-15 14:20:00,31.36,31.36,31.33,31.35,45500.0,23.3496,23.3496,23.3273,23.3422,45500.0
2008-07-15 14:25:00,31.35,31.37,31.33,31.36,34100.0,23.3422,23.3571,23.3273,23.3496,34100.0
2008-07-15 14:30:00,31.36,31.42,31.36,31.37,123100.0,23.3496,23.3943,23.3496,23.3571,123100.0
2008-07-15 14:35:00,31.38,31.38,31.35,31.36,9800.0,23.3645,23.3645,23.3422,23.3496,9800.0
2008-07-15 14:40:00,31.36,31.38,31.34,31.38,31200.0,23.3496,23.3645,23.3347,23.3645,31200.0
2008-07-15 14:45:00,31.38,31.39,31.36,31.37,44300.0,23.3645,23.372,23.3496,23.3571,44300.0
2008-07-15 14:50:00,31.36,31.37,31.34,31.36,10600.0,23.3496,23.3571,23.3347,23.3496,10600.0
2008-07-15 14:55:00,31.36,31.38,31.35,31.36,114700.0,23.3496,23.3645,23.3422,23.3496,114700.0
2008-07-15 15:00:00,31.36,31.42,31.35,31.39,48900.0,23.3496,23.3943,23.3422,23.372,48900.0
2008-07-15 15:05:00,31.38,31.43,31.38,31.42,236000.0,23.3645,23.4018,23.3645,23.3943,236000.0
2008-07-15 15:10:00,31.42,31.44,31.38,31.4,107900.0,23.3943,23.4092,23.3645,23.3794,107900.0
2008-07-15 15:15:00,31.4,31.41,31.35,31.37,104700.0,23.3794,23.3869,23.3422,23.3571,104700.0
2008-07-15 15:20:00,31.37,31.37,31.32,31.34,94300.0,23.3571,23.3571,23.3199,23.3347,94300.0
2008-07-15 15:25:00,31.34,31.34,31.29,31.31,58000.0,23.3347,23.3347,23.2975,23.3124,58000.0
2008-07-15 15:30:00,31.3,31.33,31.25,31.28,71700.0,23.305,23.3273,23.2677,23.2901,71700.0
2008-07-15 15:35:00,31.28,31.33,31.26,31.3,116800.0,23.2901,23.3273,23.2752,23.305,116800.0
2008-07-15 15:40:00,31.3,31.33,31.26,31.28,106000.0,23.305,23.3273,23.2752,23.2901,106000.0
2008-07-15 15:45:00,31.28,31.32,31.25,31.27,103100.0,23.2901,23.3199,23.2677,23.2826,103100.0
2008-07-15 15:50:00,31.27,31.32,31.27,31.3,76900.0,23.2826,23.3199,23.2826,23.305,76900.0
2008-07-15 15:55:00,31.3,31.31,31.26,31.26,108600.0,23.305,23.3124,23.2752,23.2752,108600.0
2008-07-16 09:30:00,31.5,31.5,31.26,31.37,95000.0,23.4539,23.4539,23.2752,23.3571,95000.0
2008-07-16 09:35:00,31.36,31.38,31.29,31.3,44000.0,23.3496,23.3645,23.2975,23.305,44000.0
2008-07-16 09:40:00,31.3,31.38,31.3,31.36,18100.0,23.305,23.3645,23.305,23.3496,18100.0
2008-07-16 09:45:00,31.35,31.37,31.3,31.31,154800.0,23.3422,23.3571,23.305,23.3124,154800.0
2008-07-16 09:50:00,31.31,31.5,31.31,31.5,126000.0,23.3124,23.4539,23.3124,23.4539,126000.0
2008-07-16 09:55:00,31.51,31.54,31.5,31.53,99700.0,23.4613,23.4837,23.4539,23.4762,99700.0
2008-07-16 10:00:00,31.53,31.53,31.44,31.44,56600.0,23.4762,23.4762,23.4092,23.4092,56600.0
2008-07-16 10:05:00,31.44,31.44,31.4,31.43,46800.0,23.4092,23.4092,23.3794,23.4018,46800.0
2008-07-16 10:10:00,31.44,31.45,31.42,31.43,17400.0,23.4092,23.4166,23.3943,23.4018,17400.0
2008-07-16 10:15:00,31.43,31.44,31.33,31.33,42200.0,23.4018,23.4092,23.3273,23.3273,42200.0
2008-07-16 10:20:00,31.34,31.34,31.3,31.33,182900.0,23.3347,23.3347,23.305,23.3273,182900.0
2008-07-16 10:25:00,31.33,31.41,31.33,31.41,40600.0,23.3273,23.3869,23.3273,23.3869,40600.0
2008-07-16 10:30:00,31.41,31.44,31.4,31.44,15400.0,23.3869,23.4092,23.3794,23.4092,15400.0
2008-07-16 10:35:00,31.44,31.61,31.44,31.61,82500.0,23.4092,23.5358,23.4092,23.5358,82500.0
2008-07-16 10:40:00,31.62,31.65,31.59,31.61,76300.0,23.5432,23.5656,23.5209,23.5358,76300.0
2008-07-16 10:45:00,31.61,31.64,31.58,31.58,69400.0,23.5358,23.5581,23.5134,23.5134,69400.0
2008-07-16 10:50:00,31.59,31.64,31.58,31.59,51800.0,23.5209,23.5581,23.5134,23.5209,51800.0
2008-07-16 10:55:00,31.59,31.61,31.56,31.56,36900.0,23.5209,23.5358,23.4985,23.4985,36900.0
2008-07-16 11:00:00,31.57,31.61,31.57,31.61,53200.0,23.506,23.5358,23.506,23.5358,53200.0
2008-07-16 11:05:00,31.61,31.62,31.57,31.57,37300.0,23.5358,23.5432,23.506,23.506,37300.0
2008-07-16 11:10:00,31.57,31.6,31.57,31.59,54300.0,23.506,23.5283,23.506,23.5209,54300.0
2008-07-16 11:15:00,31.59,31.62,31.56,31.58,401400.0,23.5209,23.5432,23.4985,23.5134,401400.0
2008-07-16 11:20:00,31.57,31.57,31.5,31.51,65100.0,23.506,23.506,23.4539,23.4613,65100.0
2008-07-16 11:25:00,31.51,31.54,31.5,31.51,53400.0,23.4613,23.4837,23.4539,23.4613,53400.0
2008-07-16 11:30:00,31.51,31.65,31.47,31.48,228200.0,23.4613,23.5656,23.4315,23.439,228200.0
2008-07-16 11:35:00,31.47,31.48,31.43,31.44,20100.0,23.4315,23.439,23.4018,23.4092,20100.0
2008-07-16 11:40:00,31.45,31.46,31.4,31.4,17600.0,23.4166,23.4241,23.3794,23.3794,17600.0
2008-07-16 11:45:00,31.4,31.41,31.37,31.39,45000.0,23.3794,23.3869,23.3571,23.372,45000.0
2008-07-16 11:50:00,31.39,31.39,31.35,31.37,58100.0,23.372,23.372,23.3422,23.3571,58100.0
2008-07-16 11:55:00,31.37,31.39,31.37,31.38,13400.0,23.3571,23.372,23.3571,23.3645,13400.0
2008-07-16 12:00:00,31.37,31.37,31.34,31.35,21000.0,23.3571,23.3571,23.3347,23.3422,21000.0
2008-07-16 12:05:00,31.35,31.38,31.35,31.38,21100.0,23.3422,23.3645,23.3422,23.3645,21100.0
2008-07-16 12:10:00,31.38,31.46,31.36,31.45,133700.0,23.3645,23.4241,23.3496,23.4166,133700.0
2008-07-16 12:15:00,31.45,31.47,31.44,31.44,33700.0,23.4166,23.4315,23.4092,23.4092,33700.0
2008-07-16 12:20:00,31.45,31.47,31.41,31.45,69100.0,23.4166,23.4315,23.3869,23.4166,69100.0
2008-07-16 12:25:00,31.46,31.51,31.46,31.5,63400.0,23.4241,23.4613,23.4241,23.4539,63400.0
2008-07-16 12:30:00,31.51,31.51,31.47,31.48,27400.0,23.4613,23.4613,23.4315,23.439,27400.0
2008-07-16 12:35:00,31.48,31.49,31.46,31.46,30300.0,23.439,23.4464,23.4241,23.4241,30300.0
2008-07-16 12:40:00,31.47,31.47,31.45,31.47,9900.0,23.4315,23.4315,23.4166,23.4315,9900.0
2008-07-16 12:45:00,31.47,31.48,31.46,31.47,16300.0,23.4315,23.439,23.4241,23.4315,16300.0
2008-07-16 12:50:00,31.48,31.52,31.48,31.51,29400.0,23.439,23.4688,23.439,23.4613,29400.0
2008-07-16 12:55:00,31.51,31.52,31.51,31.52,8300.0,23.4613,23.4688,23.4613,23.4688,8300.0
2008-07-16 13:00:00,31.51,31.57,31.5,31.55,37200.0,23.4613,23.506,23.4539,23.4911,37200.0
2008-07-16 13:05:00,31.55,31.56,31.54,31.54,20100.0,23.4911,23.4985,23.4837,23.4837,20100.0
2008-07-16 13:10:00,31.54,31.54,31.5,31.5,78300.0,23.4837,23.4837,23.4539,23.4539,78300.0
2008-07-16 13:15:00,31.52,31.54,31.5,31.5,107600.0,23.4688,23.4837,23.4539,23.4539,107600.0
2008-07-16 13:20:00,31.51,31.56,31.5,31.54,48600.0,23.4613,23.4985,23.4539,23.4837,48600.0
2008-07-16 13:25:00,31.55,31.55,31.51,31.51,54700.0,23.4911,23.4911,23.4613,23.4613,54700.0
2008-07-16 13:30:00,31.52,31.53,31.47,31.48,91000.0,23.4688,23.4762,23.4315,23.439,91000.0
2008-07-16 13:35:00,31.48,31.49,31.45,31.46,211400.0,23.439,23.4464,23.4166,23.4241,211400.0
2008-07-16 13:40:00,31.45,31.47,31.45,31.47,55000.0,23.4166,23.4315,23.4166,23.4315,55000.0
2008-07-16 13:45:00,31.47,31.48,31.45,31.46,92500.0,23.4315,23.439,23.4166,23.4241,92500.0
2008-07-16 13:50:00,31.47,31.49,31.46,31.48,59800.0,23.4315,23.4464,23.4241,23.439,59800.0
2008-07-16 13:55:00,31.48,31.49,31.47,31.49,91900.0,23.439,23.4464,23.4315,23.4464,91900.0
2008-07-16 14:00:00,31.48,31.49,31.42,31.48,156600.0,23.439,23.4464,23.3943,23.439,156600.0
2008-07-16 14:05:00,31.48,31.49,31.41,31.44,136600.0,23.439,23.4464,23.3869,23.4092,136600.0
2008-07-16 14:10:00,31.45,31.47,31.43,31.47,106900.0,23.4166,23.4315,23.4018,23.4315,106900.0
2008-07-16 14:15:00,31.49,31.52,31.48,31.5,89200.0,23.4464,23.4688,23.439,23.4539,89200.0
2008-07-16 14:20:00,31.49,31.54,31.49,31.54,172400.0,23.4464,23.4837,23.4464,23.4837,172400.0
2008-07-16 14:25:00,31.54,31.56,31.5,31.5,65800.0,23.4837,23.4985,23.4539,23.4539,65800.0
2008-07-16 14:30:00,31.52,31.54,31.51,31.51,83500.0,23.4688,23.4837,23.4613,23.4613,83500.0
2008-07-16 14:35:00,31.51,31.56,31.51,31.55,114500.0,23.4613,23.4985,23.4613,23.4911,114500.0
2008-07-16 14:40:00,31.56,31.56,31.52,31.53,86500.0,23.4985,23.4985,23.4688,23.4762,86500.0
2008-07-16 14:45:00,31.52,31.55,31.49,31.52,131400.0,23.4688,23.4911,23.4464,23.4688,131400.0
2008-07-16 14:50:00,31.52,31.53,31.5,31.53,74200.0,23.4688,23.4762,23.4539,23.4762,74200.0
2008-07-16 14:55:00,31.54,31.55,31.52,31.53,101700.0,23.4837,23.4911,23.4688,23.4762,101700.0
2008-07-16 15:00:00,31.53,31.53,31.5,31.51,87200.0,23.4762,23.4762,23.4539,23.4613,87200.0
2008-07-16 15:05:00,31.51,31.52,31.49,31.49,83200.0,23.4613,23.4688,23.4464,23.4464,83200.0
2008-07-16 15:10:00,31.49,31.49,31.46,31.48,68600.0,23.4464,23.4464,23.4241,23.439,68600.0
2008-07-16 15:15:00,31.48,31.5,31.47,31.48,98400.0,23.439,23.4539,23.4315,23.439,98400.0
2008-07-16 15:20:00,31.49,31.53,31.48,31.52,88300.0,23.4464,23.4762,23.439,23.4688,88300.0
2008-07-16 15:25:00,31.52,31.53,31.5,31.51,145100.0,23.4688,23.4762,23.4539,23.4613,145100.0
2008-07-16 15:30:00,31.51,31.51,31.45,31.49,117300.0,23.4613,23.4613,23.4166,23.4464,117300.0
2008-07-16 15:35:00,31.49,31.51,31.46,31.49,161400.0,23.4464,23.4613,23.4241,23.4464,161400.0
2008-07-16 15:40:00,31.49,31.49,31.46,31.49,151200.0,23.4464,23.4464,23.4241,23.4464,151200.0
2008-07-16 15:45:00,31.48,31.49,31.45,31.47,122900.0,23.439,23.4464,23.4166,23.4315,122900.0
2008-07-16 15:50:00,31.48,31.48,31.45,31.45,152200.0,23.439,23.439,23.4166,23.4166,152200.0
2008-07-16 15:55:00,31.46,31.51,31.45,31.49,288000.0,23.4241,23.4613,23.4166,23.4464,288000.0
2008-07-17 09:30:00,31.6,31.65,31.41,31.45,58700.0,23.5283,23.5656,23.3869,23.4166,58700.0
2008-07-17 09:35:00,31.43,31.44,31.37,31.42,41100.0,23.4018,23.4092,23.3571,23.3943,41100.0
2008-07-17 09:40:00,31.4,31.43,31.38,31.43,101800.0,23.3794,23.4018,23.3645,23.4018,101800.0
2008-07-17 09:45:00,31.44,31.44,31.26,31.3,108100.0,23.4092,23.4092,23.2752,23.305,108100.0
2008-07-17 09:50:00,31.31,31.39,31.31,31.38,48000.0,23.3124,23.372,23.3124,23.3645,48000.0
2008-07-17 09:55:00,31.37,31.41,31.35,31.38,26700.0,23.3571,23.3869,23.3422,23.3645,26700.0
2008-07-17 10:00:00,31.39,31.46,31.37,31.46,26600.0,23.372,23.4241,23.3571,23.4241,26600.0
2008-07-17 10:05:00,31.45,31.45,31.34,31.39,36600.0,23.4166,23.4166,23.3347,23.372,36600.0
2008-07-17 10:10:00,31.38,31.42,31.34,31.34,45200.0,23.3645,23.3943,23.3347,23.3347,45200.0
2008-07-17 10:15:00,31.35,31.44,31.35,31.44,64300.0,23.3422,23.4092,23.3422,23.4092,64300.0
2008-07-17 10:20:00,31.44,31.44,31.41,31.42,60900.0,23.4092,23.4092,23.3869,23.3943,60900.0
2008-07-17 10:25:00,31.41,31.42,31.39,31.4,57100.0,23.3869,23.3943,23.372,23.3794,57100.0
2008-07-17 10:30:00,31.41,31.43,31.37,31.37,32400.0,23.3869,23.4018,23.3571,23.3571,32400.0
2008-07-17 10:35:00,31.38,31.44,31.37,31.4,37500.0,23.3645,23.4092,23.3571,23.3794,37500.0
2008-07-17 10:40:00,31.41,31.43,31.37,31.4,41000.0,23.3869,23.4018,23.3571,23.3794,41000.0
2008-07-17 10:45:00,31.4,31.41,31.38,31.39,26500.0,23.3794,23.3869,23.3645,23.372,26500.0
2008-07-17 10:50:00,31.39,31.4,31.36,31.39,116000.0,23.372,23.3794,23.3496,23.372,116000.0
2008-07-17 10:55:00,31.4,31.41,31.39,31.4,39600.0,23.3794,23.3869,23.372,23.3794,39600.0
2008-07-17 11:00:00,31.4,31.43,31.37,31.37,50500.0,23.3794,23.4018,23.3571,23.3571,50500.0
2008-07-17 11:05:00,31.38,31.4,31.36,31.38,21300.0,23.3645,23.3794,23.3496,23.3645,21300.0
2008-07-17 11:10:00,31.39,31.46,31.38,31.44,129700.0,23.372,23.4241,23.3645,23.4092,129700.0
2008-07-17 11:15:00,31.43,31.43,31.41,31.41,21700.0,23.4018,23.4018,23.3869,23.3869,21700.0
2008-07-17 11:20:00,31.42,31.42,31.39,31.41,72700.0,23.3943,23.3943,23.372,23.3869,72700.0
2008-07-17 11:25:00,31.41,31.46,31.4,31.45,73500.0,23.3869,23.4241,23.3794,23.4166,73500.0
2008-07-17 11:30:00,31.45,31.45,31.41,31.44,45100.0,23.4166,23.4166,23.3869,23.4092,45100.0
2008-07-17 11:35:00,31.45,31.53,31.44,31.53,69700.0,23.4166,23.4762,23.4092,23.4762,69700.0
2008-07-17 11:40:00,31.52,31.55,31.51,31.55,87100.0,23.4688,23.4911,23.4613,23.4911,87100.0
2008-07-17 11:45:00,31.54,31.55,31.52,31.54,38700.0,23.4837,23.4911,23.4688,23.4837,38700.0
2008-07-17 11:50:00,31.54,31.56,31.5,31.53,45700.0,23.4837,23.4985,23.4539,23.4762,45700.0
2008-07-17 11:55:00,31.53,31.54,31.51,31.54,29600.0,23.4762,23.4837,23.4613,23.4837,29600.0
2008-07-17 12:00:00,31.53,31.53,31.51,31.52,32900.0,23.4762,23.4762,23.4613,23.4688,32900.0
2008-07-17 12:05:00,31.53,31.53,31.5,31.5,32100.0,23.4762,23.4762,23.4539,23.4539,32100.0
2008-07-17 12:10:00,31.5,31.51,31.48,31.5,40700.0,23.4539,23.4613,23.439,23.4539,40700.0
2008-07-17 12:15:00,31.5,31.5,31.47,31.49,41000.0,23.4539,23.4539,23.4315,23.4464,41000.0
2008-07-17 12:20:00,31.5,31.53,31.5,31.51,37500.0,23.4539,23.4762,23.4539,23.4613,37500.0
2008-07-17 12:25:00,31.51,31.51,31.48,31.49,18100.0,23.4613,23.4613,23.439,23.4464,18100.0
2008-07-17 12:30:00,31.49,31.5,31.48,31.48,33700.0,23.4464,23.4539,23.439,23.439,33700.0
2008-07-17 12:35:00,31.48,31.52,31.47,31.52,31200.0,23.439,23.4688,23.4315,23.4688,31200.0
2008-07-17 12:40:00,31.49,31.53,31.49,31.52,54600.0,23.4464,23.4762,23.4464,23.4688,54600.0
2008-07-17 12:45:00,31.52,31.57,31.52,31.57,86000.0,23.4688,23.506,23.4688,23.506,86000.0
2008-07-17 12:50:00,31.57,31.58,31.56,31.56,18900.0,23.506,23.5134,23.4985,23.4985,18900.0
2008-07-17 12:55:00,31.57,31.6,31.57,31.57,20300.0,23.506,23.5283,23.506,23.506,20300.0
2008-07-17 13:00:00,31.57,31.57,31.53,31.56,22100.0,23.506,23.506,23.4762,23.4985,22100.0
2008-07-17 13:05:00,31.57,31.6,31.57,31.59,20700.0,23.506,23.5283,23.506,23.5209,20700.0
2008-07-17 13:10:00,31.6,31.67,31.58,31.67,23700.0,23.5283,23.5805,23.5134,23.5805,23700.0
2008-07-17 13:15:00,31.67,31.75,31.66,31.74,56800.0,23.5805,23.64,23.573,23.6326,56800.0
2008-07-17 13:20:00,31.74,31.74,31.69,31.7,63900.0,23.6326,23.6326,23.5953,23.6028,63900.0
2008-07-17 13:25:00,31.69,31.69,31.66,31.68,35100.0,23.5953,23.5953,23.573,23.5879,35100.0
2008-07-17 13:30:00,31.68,31.7,31.67,31.7,44800.0,23.5879,23.6028,23.5805,23.6028,44800.0
2008-07-17 13:35:00,31.7,31.75,31.68,31.74,64800.0,23.6028,23.64,23.5879,23.6326,64800.0
2008-07-17 13:40:00,31.74,31.8,31.74,31.75,46500.0,23.6326,23.6772,23.6326,23.64,46500.0
2008-07-17 13:45:00,31.75,31.79,31.73,31.79,31800.0,23.64,23.6698,23.6251,23.6698,31800.0
2008-07-17 13:50:00,31.79,31.8,31.75,31.76,33200.0,23.6698,23.6772,23.64,23.6475,33200.0
2008-07-17 13:55:00,31.75,31.76,31.74,31.74,20500.0,23.64,23.6475,23.6326,23.6326,20500.0
2008-07-17 14:00:00,31.75,31.75,31.73,31.75,18500.0,23.64,23.64,23.6251,23.64,18500.0
2008-07-17 14:05:00,31.75,31.78,31.74,31.74,32000.0,23.64,23.6624,23.6326,23.6326,32000.0
2008-07-17 14:10:00,31.74,31.75,31.72,31.73,31000.0,23.6326,23.64,23.6177,23.6251,31000.0
2008-07-17 14:15:00,31.74,31.76,31.73,31.76,17300.0,23.6326,23.6475,23.6251,23.6475,17300.0
2008-07-17 14:20:00,31.77,31.8,31.77,31.77,29000.0,23.6549,23.6772,23.6549,23.6549,29000.0
2008-07-17 14:25:00,31.76,31.81,31.76,31.78,44600.0,23.6475,23.6847,23.6475,23.6624,44600.0
2008-07-17 14:30:00,31.78,31.78,31.7,31.71,21400.0,23.6624,23.6624,23.6028,23.6102,21400.0
2008-07-17 14:35:00,31.72,31.75,31.71,31.75,34900.0,23.6177,23.64,23.6102,23.64,34900.0
2008-07-17 14:40:00,31.74,31.76,31.72,31.75,30000.0,23.6326,23.6475,23.6177,23.64,30000.0
2008-07-17 14:45:00,31.76,31.77,31.72,31.74,25900.0,23.6475,23.6549,23.6177,23.6326,25900.0
2008-07-17 14:50:00,31.74,31.76,31.71,31.71,24100.0,23.6326,23.6475,23.6102,23.6102,24100.0
2008-07-17 14:55:00,31.71,31.72,31.65,31.69,31700.0,23.6102,23.6177,23.5656,23.5953,31700.0
2008-07-17 15:00:00,31.69,31.75,31.69,31.72,173100.0,23.5953,23.64,23.5953,23.6177,173100.0
2008-07-17 15:05:00,31.72,31.73,31.68,31.69,54400.0,23.6177,23.6251,23.5879,23.5953,54400.0
2008-07-17 15:10:00,31.68,31.7,31.67,31.68,31000.0,23.5879,23.6028,23.5805,23.5879,31000.0
2008-07-17 15:15:00,31.69,31.7,31.67,31.68,19600.0,23.5953,23.6028,23.5805,23.5879,19600.0
2008-07-17 15:20:00,31.69,31.69,31.67,31.68,18600.0,23.5953,23.5953,23.5805,23.5879,18600.0
2008-07-17 15:25:00,31.69,31.69,31.67,31.67,24800.0,23.5953,23.5953,23.5805,23.5805,24800.0
2008-07-17 15:30:00,31.67,31.68,31.65,31.65,57500.0,23.5805,23.5879,23.5656,23.5656,57500.0
2008-07-17 15:35:00,31.64,31.66,31.59,31.6,135000.0,23.5581,23.573,23.5209,23.5283,135000.0
2008-07-17 15:40:00,31.6,31.66,31.59,31.66,84300.0,23.5283,23.573,23.5209,23.573,84300.0
2008-07-17 15:45:00,31.66,31.73,31.65,31.72,92900.0,23.573,23.6251,23.5656,23.6177,92900.0
2008-07-17 15:50:00,31.71,31.72,31.69,31.71,38400.0,23.6102,23.6177,23.5953,23.6102,38400.0
2008-07-17 15:55:00,31.71,31.74,31.69,31.72,101800.0,23.6102,23.6326,23.5953,23.6177,101800.0
2008-07-18 09:30:00,31.79,31.99,31.52,31.61,246500.0,23.6698,23.8187,23.4688,23.5358,246500.0
2008-07-18 09:35:00,31.61,31.63,31.51,31.51,289100.0,23.5358,23.5507,23.4613,23.4613,289100.0
2008-07-18 09:40:00,31.51,31.61,31.5,31.6,324100.0,23.4613,23.5358,23.4539,23.5283,324100.0
2008-07-18 09:45:00,31.59,31.59,31.53,31.56,270500.0,23.5209,23.5209,23.4762,23.4985,270500.0
2008-07-18 09:50:00,31.53,31.54,31.49,31.49,30500.0,23.4762,23.4837,23.4464,23.4464,30500.0
2008-07-18 09:55:00,31.49,31.55,31.49,31.52,39200.0,23.4464,23.4911,23.4464,23.4688,39200.0
2008-07-18 10:00:00,31.51,31.54,31.49,31.52,63000.0,23.4613,23.4837,23.4464,23.4688,63000.0
2008-07-18 10:05:00,31.53,31.58,31.51,31.58,16500.0,23.4762,23.5134,23.4613,23.5134,16500.0
2008-07-18 10:10:00,31.59,31.59,31.56,31.56,25800.0,23.5209,23.5209,23.4985,23.4985,25800.0
2008-07-18 10:15:00,31.55,31.62,31.55,31.62,19900.0,23.4911,23.5432,23.4911,23.5432,19900.0
2008-07-18 10:20:00,31.61,31.62,31.57,31.58,43200.0,23.5358,23.5432,23.506,23.5134,43200.0
2008-07-18 10:25:00,31.58,31.63,31.58,31.61,33500.0,23.5134,23.5507,23.5134,23.5358,33500.0
2008-07-18 10:30:00,31.62,31.63,31.58,31.58,17100.0,23.5432,23.5507,23.5134,23.5134,17100.0
2008-07-18 10:35:00,31.59,31.59,31.54,31.55,28900.0,23.5209,23.5209,23.4837,23.4911,28900.0
2008-07-18 10:40:00,31.55,31.57,31.54,31.57,17200.0,23.4911,23.506,23.4837,23.506,17200.0
2008-07-18 10:45:00,31.58,31.62,31.57,31.62,16600.0,23.5134,23.5432,23.506,23.5432,16600.0
2008-07-18 10:50:00,31.63,31.63,31.58,31.59,18700.0,23.5507,23.5507,23.5134,23.5209,18700.0
2008-07-18 10:55:00,31.6,31.63,31.6,31.61,14700.0,23.5283,23.5507,23.5283,23.5358,14700.0
2008-07-18 11:00:00,31.61,31.64,31.61,31.63,17300.0,23.5358,23.5581,23.5358,23.5507,17300.0
2008-07-18 11:05:00,31.63,31.63,31.6,31.6,11800.0,23.5507,23.5507,23.5283,23.5283,11800.0
2008-07-18 11:10:00,31.6,31.64,31.6,31.63,13100.0,23.5283,23.5581,23.5283,23.5507,13100.0
2008-07-18 11:15:00,31.63,31.67,31.62,31.65,14100.0,23.5507,23.5805,23.5432,23.5656,14100.0
2008-07-18 11:20:00,31.65,31.67,31.63,31.64,14200.0,23.5656,23.5805,23.5507,23.5581,14200.0
2008-07-18 11:25:00,31.64,31.64,31.58,31.58,16500.0,23.5581,23.5581,23.5134,23.5134,16500.0
2008-07-18 11:30:00,31.58,31.59,31.56,31.58,18000.0,23.5134,23.5209,23.4985,23.5134,18000.0
2008-07-18 11:35:00,31.58,31.59,31.58,31.58,9900.0,23.5134,23.5209,23.5134,23.5134,9900.0
2008-07-18 11:40:00,31.6,31.61,31.59,31.59,23200.0,23.5283,23.5358,23.5209,23.5209,23200.0
2008-07-18 11:45:00,31.6,31.61,31.59,31.59,7900.0,23.5283,23.5358,23.5209,23.5209,7900.0
2008-07-18 11:50:00,31.59,31.59,31.59,31.59,2600.0,23.5209,23.5209,23.5209,23.5209,2600.0
2008-07-18 11:55:00,31.59,31.59,31.56,31.57,13100.0,23.5209,23.5209,23.4985,23.506,13100.0
2008-07-18 12:00:00,31.57,31.58,31.57,31.57,3800.0,23.506,23.5134,23.506,23.506,3800.0
2008-07-18 12:05:00,31.56,31.58,31.55,31.55,23400.0,23.4985,23.5134,23.4911,23.4911,23400.0
2008-07-18 12:10:00,31.55,31.56,31.53,31.53,12900.0,23.4911,23.4985,23.4762,23.4762,12900.0
2008-07-18 12:15:00,31.52,31.53,31.52,31.52,4700.0,23.4688,23.4762,23.4688,23.4688,4700.0
2008-07-18 12:20:00,31.52,31.53,31.51,31.53,3100.0,23.4688,23.4762,23.4613,23.4762,3100.0
2008-07-18 12:25:00,31.53,31.53,31.51,31.51,3800.0,23.4762,23.4762,23.4613,23.4613,3800.0
2008-07-18 12:30:00,31.5,31.5,31.47,31.47,7100.0,23.4539,23.4539,23.4315,23.4315,7100.0
2008-07-18 12:35:00,31.48,31.51,31.48,31.5,6800.0,23.439,23.4613,23.439,23.4539,6800.0
2008-07-18 12:40:00,31.5,31.5,31.49,31.49,12700.0,23.4539,23.4539,23.4464,23.4464,12700.0
2008-07-18 12:45:00,31.5,31.51,31.5,31.51,4800.0,23.4539,23.4613,23.4539,23.4613,4800.0
2008-07-18 12:50:00,31.51,31.51,31.48,31.5,14600.0,23.4613,23.4613,23.439,23.4539,14600.0
2008-07-18 12:55:00,31.49,31.5,31.44,31.44,19900.0,23.4464,23.4539,23.4092,23.4092,19900.0
2008-07-18 13:00:00,31.44,31.47,31.44,31.46,18100.0,23.4092,23.4315,23.4092,23.4241,18100.0
2008-07-18 13:05:00,31.46,31.46,31.44,31.45,18000.0,23.4241,23.4241,23.4092,23.4166,18000.0
2008-07-18 13:10:00,31.45,31.46,31.43,31.46,16600.0,23.4166,23.4241,23.4018,23.4241,16600.0
2008-07-18 13:15:00,31.46,31.48,31.45,31.47,8800.0,23.4241,23.439,23.4166,23.4315,8800.0
2008-07-18 13:20:00,31.47,31.47,31.47,31.47,1500.0,23.4315,23.4315,23.4315,23.4315,1500.0
2008-07-18 13:25:00,31.48,31.49,31.46,31.49,11900.0,23.439,23.4464,23.4241,23.4464,11900.0
2008-07-18 13:30:00,31.5,31.53,31.47,31.52,17500.0,23.4539,23.4762,23.4315,23.4688,17500.0
2008-07-18 13:35:00,31.53,31.54,31.51,31.51,4100.0,23.4762,23.4837,23.4613,23.4613,4100.0
2008-07-18 13:40:00,31.52,31.53,31.49,31.49,9400.0,23.4688,23.4762,23.4464,23.4464,9400.0
2008-07-18 13:45:00,31.49,31.52,31.48,31.51,6800.0,23.4464,23.4688,23.439,23.4613,6800.0
2008-07-18 13:50:00,31.51,31.53,31.5,31.53,119800.0,23.4613,23.4762,23.4539,23.4762,119800.0
2008-07-18 13:55:00,31.53,31.53,31.51,31.52,28800.0,23.4762,23.4762,23.4613,23.4688,28800.0
2008-07-18 14:00:00,31.53,31.54,31.51,31.53,63800.0,23.4762,23.4837,23.4613,23.4762,63800.0
2008-07-18 14:05:00,31.53,31.54,31.52,31.53,12900.0,23.4762,23.4837,23.4688,23.4762,12900.0
2008-07-18 14:10:00,31.53,31.58,31.53,31.58,14500.0,23.4762,23.5134,23.4762,23.5134,14500.0
2008-07-18 14:15:00,31.58,31.58,31.57,31.58,17100.0,23.5134,23.5134,23.506,23.5134,17100.0
2008-07-18 14:20:00,31.59,31.6,31.59,31.59,10700.0,23.5209,23.5283,23.5209,23.5209,10700.0
2008-07-18 14:25:00,31.59,31.6,31.58,31.58,15300.0,23.5209,23.5283,23.5134,23.5134,15300.0
2008-07-18 14:30:00,31.58,31.58,31.57,31.58,14400.0,23.5134,23.5134,23.506,23.5134,14400.0
2008-07-18 14:35:00,31.58,31.59,31.58,31.59,5800.0,23.5134,23.5209,23.5134,23.5209,5800.0
2008-07-18 14:40:00,31.59,31.59,31.57,31.58,19800.0,23.5209,23.5209,23.506,23.5134,19800.0
2008-07-18 14:45:00,31.58,31.61,31.57,31.6,10400.0,23.5134,23.5358,23.506,23.5283,10400.0
2008-07-18 14:50:00,31.6,31.6,31.55,31.56,30200.0,23.5283,23.5283,23.4911,23.4985,30200.0
2008-07-18 14:55:00,31.55,31.59,31.55,31.57,42700.0,23.4911,23.5209,23.4911,23.506,42700.0
2008-07-18 15:00:00,31.57,31.58,31.56,31.58,64500.0,23.506,23.5134,23.4985,23.5134,64500.0
2008-07-18 15:05:00,31.58,31.58,31.57,31.58,10100.0,23.5134,23.5134,23.506,23.5134,10100.0
2008-07-18 15:10:00,31.57,31.59,31.57,31.59,16700.0,23.506,23.5209,23.506,23.5209,16700.0
2008-07-18 15:15:00,31.59,31.59,31.55,31.55,16300.0,23.5209,23.5209,23.4911,23.4911,16300.0
2008-07-18 15:20:00,31.56,31.57,31.55,31.55,25000.0,23.4985,23.506,23.4911,23.4911,25000.0
2008-07-18 15:25:00,31.55,31.56,31.55,31.55,17600.0,23.4911,23.4985,23.4911,23.4911,17600.0
2008-07-18 15:30:00,31.55,31.58,31.55,31.57,16600.0,23.4911,23.5134,23.4911,23.506,16600.0
2008-07-18 15:35:00,31.57,31.57,31.55,31.57,13500.0,23.506,23.506,23.4911,23.506,13500.0
2008-07-18 15:40:00,31.57,31.58,31.55,31.55,13000.0,23.506,23.5134,23.4911,23.4911,13000.0
2008-07-18 15:45:00,31.55,31.57,31.55,31.55,20600.0,23.4911,23.506,23.4911,23.4911,20600.0
2008-07-18 15:50:00,31.55,31.58,31.54,31.57,133000.0,23.4911,23.5134,23.4837,23.506,133000.0
2008-07-18 15:55:00,31.57,31.99,31.57,31.99,136800.0,23.506,23.8187,23.506,23.8187,136800.0
2008-07-21 09:30:00,31.7,31.71,31.56,31.62,191100.0,23.6028,23.6102,23.4985,23.5432,191100.0
2008-07-21 09:35:00,31.61,31.63,31.6,31.61,22100.0,23.5358,23.5507,23.5283,23.5358,22100.0
2008-07-21 09:40:00,31.6,31.6,31.53,31.54,44500.0,23.5283,23.5283,23.4762,23.4837,44500.0
2008-07-21 09:45:00,31.55,31.56,31.5,31.51,36700.0,23.4911,23.4985,23.4539,23.4613,36700.0
2008-07-21 09:50:00,31.51,31.6,31.51,31.59,23100.0,23.4613,23.5283,23.4613,23.5209,23100.0
2008-07-21 09:55:00,31.58,31.58,31.51,31.51,53500.0,23.5134,23.5134,23.4613,23.4613,53500.0
2008-07-21 10:00:00,31.51,31.54,31.4,31.41,75700.0,23.4613,23.4837,23.3794,23.3869,75700.0
2008-07-21 10:05:00,31.41,31.42,31.36,31.37,53600.0,23.3869,23.3943,23.3496,23.3571,53600.0
2008-07-21 10:10:00,31.37,31.37,31.34,31.37,43300.0,23.3571,23.3571,23.3347,23.3571,43300.0
2008-07-21 10:15:00,31.38,31.41,31.37,31.39,68500.0,23.3645,23.3869,23.3571,23.372,68500.0
2008-07-21 10:20:00,31.4,31.4,31.36,31.37,54900.0,23.3794,23.3794,23.3496,23.3571,54900.0
2008-07-21 10:25:00,31.37,31.38,31.3,31.31,156100.0,23.3571,23.3645,23.305,23.3124,156100.0
2008-07-21 10:30:00,31.31,31.32,31.31,31.31,67200.0,23.3124,23.3199,23.3124,23.3124,67200.0
2008-07-21 10:35:00,31.3,31.34,31.3,31.34,93100.0,23.305,23.3347,23.305,23.3347,93100.0
2008-07-21 10:40:00,31.34,31.36,31.32,31.35,42600.0,23.3347,23.3496,23.3199,23.3422,42600.0
2008-07-21 10:45:00,31.35,31.35,31.32,31.33,62400.0,23.3422,23.3422,23.3199,23.3273,62400.0
2008-07-21 10:50:00,31.34,31.34,31.32,31.34,42700.0,23.3347,23.3347,23.3199,23.3347,42700.0
2008-07-21 10:55:00,31.35,31.35,31.32,31.32,27800.0,23.3422,23.3422,23.3199,23.3199,27800.0
2008-07-21 11:00:00,31.32,31.32,31.29,31.3,37200.0,23.3199,23.3199,23.2975,23.305,37200.0
2008-07-21 11:05:00,31.31,31.37,31.31,31.36,20300.0,23.3124,23.3571,23.3124,23.3496,20300.0
2008-07-21 11:10:00,31.37,31.41,31.37,31.39,30000.0,23.3571,23.3869,23.3571,23.372,30000.0
2008-07-21 11:15:00,31.38,31.4,31.38,31.4,11300.0,23.3645,23.3794,23.3645,23.3794,11300.0
2008-07-21 11:20:00,31.41,31.47,31.41,31.47,42900.0,23.3869,23.4315,23.3869,23.4315,42900.0
2008-07-21 11:25:00,31.48,31.49,31.47,31.48,29600.0,23.439,23.4464,23.4315,23.439,29600.0
2008-07-21 11:30:00,31.48,31.49,31.46,31.47,42300.0,23.439,23.4464,23.4241,23.4315,42300.0
2008-07-21 11:35:00,31.47,31.47,31.41,31.42,50400.0,23.4315,23.4315,23.3869,23.3943,50400.0
2008-07-21 11:40:00,31.42,31.47,31.42,31.47,28600.0,23.3943,23.4315,23.3943,23.4315,28600.0
2008-07-21 11:45:00,31.47,31.49,31.46,31.48,89200.0,23.4315,23.4464,23.4241,23.439,89200.0
2008-07-21 11:50:00,31.48,31.48,31.45,31.45,19800.0,23.439,23.439,23.4166,23.4166,19800.0
2008-07-21 11:55:00,31.45,31.45,31.4,31.4,39600.0,23.4166,23.4166,23.3794,23.3794,39600.0
2008-07-21 12:00:00,31.41,31.46,31.41,31.44,28300.0,23.3869,23.4241,23.3869,23.4092,28300.0
2008-07-21 12:05:00,31.44,31.44,31.42,31.43,23600.0,23.4092,23.4092,23.3943,23.4018,23600.0
2008-07-21 12:10:00,31.43,31.45,31.42,31.45,39900.0,23.4018,23.4166,23.3943,23.4166,39900.0
2008-07-21 12:15:00,31.45,31.48,31.45,31.47,11700.0,23.4166,23.439,23.4166,23.4315,11700.0
2008-07-21 12:20:00,31.48,31.49,31.47,31.48,56600.0,23.439,23.4464,23.4315,23.439,56600.0
2008-07-21 12:25:00,31.47,31.48,31.46,31.46,18700.0,23.4315,23.439,23.4241,23.4241,18700.0
2008-07-21 12:30:00,31.46,31.48,31.46,31.47,21300.0,23.4241,23.439,23.4241,23.4315,21300.0
2008-07-21 12:35:00,31.47,31.49,31.47,31.48,38800.0,23.4315,23.4464,23.4315,23.439,38800.0
2008-07-21 12:40:00,31.48,31.5,31.48,31.5,21500.0,23.439,23.4539,23.439,23.4539,21500.0
2008-07-21 12:45:00,31.51,31.51,31.48,31.48,31800.0,23.4613,23.4613,23.439,23.439,31800.0
2008-07-21 12:50:00,31.49,31.49,31.47,31.47,4100.0,23.4464,23.4464,23.4315,23.4315,4100.0
2008-07-21 12:55:00,31.46,31.46,31.44,31.45,15200.0,23.4241,23.4241,23.4092,23.4166,15200.0
2008-07-21 13:00:00,31.45,31.45,31.44,31.45,3600.0,23.4166,23.4166,23.4092,23.4166,3600.0
2008-07-21 13:05:00,31.45,31.46,31.44,31.46,14800.0,23.4166,23.4241,23.4092,23.4241,14800.0
2008-07-21 13:10:00,31.47,31.49,31.46,31.47,44700.0,23.4315,23.4464,23.4241,23.4315,44700.0
2008-07-21 13:15:00,31.46,31.65,31.41,31.65,659600.0,23.4241,23.5656,23.3869,23.5656,659600.0
2008-07-21 13:20:00,31.64,31.64,31.56,31.58,287600.0,23.5581,23.5581,23.4985,23.5134,287600.0
2008-07-21 13:25:00,31.57,31.59,31.49,31.49,30000.0,23.506,23.5209,23.4464,23.4464,30000.0
2008-07-21 13:30:00,31.49,31.49,31.45,31.45,185700.0,23.4464,23.4464,23.4166,23.4166,185700.0
2008-07-21 13:35:00,31.44,31.46,31.42,31.44,17400.0,23.4092,23.4241,23.3943,23.4092,17400.0
2008-07-21 13:40:00,31.45,31.45,31.39,31.41,31800.0,23.4166,23.4166,23.372,23.3869,31800.0
2008-07-21 13:45:00,31.4,31.41,31.37,31.39,10300.0,23.3794,23.3869,23.3571,23.372,10300.0
2008-07-21 13:50:00,31.39,31.39,31.35,31.35,53800.0,23.372,23.372,23.3422,23.3422,53800.0
2008-07-21 13:55:00,31.36,31.38,31.34,31.36,21300.0,23.3496,23.3645,23.3347,23.3496,21300.0
2008-07-21 14:00:00,31.36,31.36,31.3,31.3,36700.0,23.3496,23.3496,23.305,23.305,36700.0
2008-07-21 14:05:00,31.3,31.33,31.3,31.33,36200.0,23.305,23.3273,23.305,23.3273,36200.0
2008-07-21 14:10:00,31.33,31.34,31.31,31.32,25900.0,23.3273,23.3347,23.3124,23.3199,25900.0
2008-07-21 14:15:00,31.31,31.33,31.31,31.32,20300.0,23.3124,23.3273,23.3124,23.3199,20300.0
2008-07-21 14:20:00,31.32,31.32,31.27,31.28,37400.0,23.3199,23.3199,23.2826,23.2901,37400.0
2008-07-21 14:25:00,31.28,31.28,31.2,31.2,69800.0,23.2901,23.2901,23.2305,23.2305,69800.0
2008-07-21 14:30:00,31.21,31.23,31.17,31.17,28100.0,23.238,23.2528,23.2082,23.2082,28100.0
2008-07-21 14:35:00,31.17,31.19,31.17,31.19,19900.0,23.2082,23.2231,23.2082,23.2231,19900.0
2008-07-21 14:40:00,31.19,31.19,31.11,31.11,17300.0,23.2231,23.2231,23.1635,23.1635,17300.0
2008-07-21 14:45:00,31.12,31.12,31.1,31.12,16700.0,23.1709,23.1709,23.156,23.1709,16700.0
2008-07-21 14:50:00,31.11,31.11,31.09,31.09,23600.0,23.1635,23.1635,23.1486,23.1486,23600.0
2008-07-21 14:55:00,31.09,31.13,31.08,31.13,31800.0,23.1486,23.1784,23.1412,23.1784,31800.0
2008-07-21 15:00:00,31.13,31.14,31.12,31.13,30200.0,23.1784,23.1858,23.1709,23.1784,30200.0
2008-07-21 15:05:00,31.12,31.13,31.11,31.13,18600.0,23.1709,23.1784,23.1635,23.1784,18600.0
2008-07-21 15:10:00,31.13,31.19,31.13,31.19,48900.0,23.1784,23.2231,23.1784,23.2231,48900.0
2008-07-21 15:15:00,31.19,31.2,31.18,31.19,54900.0,23.2231,23.2305,23.2156,23.2231,54900.0
2008-07-21 15:20:00,31.19,31.22,31.19,31.2,32000.0,23.2231,23.2454,23.2231,23.2305,32000.0
2008-07-21 15:25:00,31.2,31.2,31.18,31.18,21900.0,23.2305,23.2305,23.2156,23.2156,21900.0
2008-07-21 15:30:00,31.18,31.18,31.16,31.16,9300.0,23.2156,23.2156,23.2007,23.2007,9300.0
2008-07-21 15:35:00,31.17,31.21,31.16,31.21,117900.0,23.2082,23.238,23.2007,23.238,117900.0
2008-07-21 15:40:00,31.21,31.23,31.19,31.19,44400.0,23.238,23.2528,23.2231,23.2231,44400.0
2008-07-21 15:45:00,31.2,31.22,31.18,31.18,30900.0,23.2305,23.2454,23.2156,23.2156,30900.0
2008-07-21 15:50:00,31.17,31.17,31.14,31.17,35700.0,23.2082,23.2082,23.1858,23.2082,35700.0
2008-07-21 15:55:00,31.16,31.21,31.16,31.19,92300.0,23.2007,23.238,23.2007,23.2231,92300.0
2008-07-21 16:00:00,31.18,31.18,31.18,31.18,100.0,23.2156,23.2156,23.2156,23.2156,100.0
2008-07-21 16:05:00,31.24,31.29,31.24,31.29,700.0,23.2603,23.2975,23.2603,23.2975,700.0
2008-07-21 16:10:00,31.29,31.29,31.29,31.29,0.0,23.2975,23.2975,23.2975,23.2975,0.0
2008-07-22 09:30:00,31.06,31.13,30.99,31.02,347600.0,23.1263,23.1784,23.0741,23.0965,347600.0
2008-07-22 09:35:00,31.01,31.13,31.0,31.13,87800.0,23.089,23.1784,23.0816,23.1784,87800.0
2008-07-22 09:40:00,31.13,31.19,31.13,31.19,136100.0,23.1784,23.2231,23.1784,23.2231,136100.0
2008-07-22 09:45:00,31.19,31.35,31.19,31.34,100100.0,23.2231,23.3422,23.2231,23.3347,100100.0
2008-07-22 09:50:00,31.34,31.4,31.33,31.37,109900.0,23.3347,23.3794,23.3273,23.3571,109900.0
2008-07-22 09:55:00,31.37,31.42,31.34,31.34,57300.0,23.3571,23.3943,23.3347,23.3347,57300.0
2008-07-22 10:00:00,31.34,31.43,31.33,31.42,47300.0,23.3347,23.4018,23.3273,23.3943,47300.0
2008-07-22 10:05:00,31.42,31.46,31.41,31.42,44700.0,23.3943,23.4241,23.3869,23.3943,44700.0
2008-07-22 10:10:00,31.42,31.46,31.39,31.39,15700.0,23.3943,23.4241,23.372,23.372,15700.0
2008-07-22 10:15:00,31.39,31.44,31.39,31.42,37100.0,23.372,23.4092,23.372,23.3943,37100.0
2008-07-22 10:20:00,31.41,31.43,31.41,31.41,22400.0,23.3869,23.4018,23.3869,23.3869,22400.0
2008-07-22 10:25:00,31.41,31.44,31.41,31.43,22600.0,23.3869,23.4092,23.3869,23.4018,22600.0
2008-07-22 10:30:00,31.43,31.47,31.43,31.44,65600.0,23.4018,23.4315,23.4018,23.4092,65600.0
2008-07-22 10:35:00,31.43,31.44,31.42,31.44,22400.0,23.4018,23.4092,23.3943,23.4092,22400.0
2008-07-22 10:40:00,31.44,31.49,31.44,31.49,40000.0,23.4092,23.4464,23.4092,23.4464,40000.0
2008-07-22 10:45:00,31.48,31.48,31.46,31.47,16700.0,23.439,23.439,23.4241,23.4315,16700.0
2008-07-22 10:50:00,31.47,31.49,31.44,31.45,17400.0,23.4315,23.4464,23.4092,23.4166,17400.0
2008-07-22 10:55:00,31.46,31.46,31.44,31.45,13100.0,23.4241,23.4241,23.4092,23.4166,13100.0
2008-07-22 11:00:00,31.46,31.46,31.44,31.45,18300.0,23.4241,23.4241,23.4092,23.4166,18300.0
2008-07-22 11:05:00,31.45,31.47,31.44,31.46,31600.0,23.4166,23.4315,23.4092,23.4241,31600.0
2008-07-22 11:10:00,31.46,31.5,31.45,31.49,33700.0,23.4241,23.4539,23.4166,23.4464,33700.0
2008-07-22 11:15:00,31.5,31.51,31.48,31.48,11600.0,23.4539,23.4613,23.439,23.439,11600.0
2008-07-22 11:20:00,31.48,31.52,31.48,31.49,10400.0,23.439,23.4688,23.439,23.4464,10400.0
2008-07-22 11:25:00,31.5,31.51,31.48,31.51,18500.0,23.4539,23.4613,23.439,23.4613,18500.0
2008-07-22 11:30:00,31.52,31.54,31.51,31.51,17300.0,23.4688,23.4837,23.4613,23.4613,17300.0
2008-07-22 11:35:00,31.5,31.5,31.46,31.46,36500.0,23.4539,23.4539,23.4241,23.4241,36500.0
2008-07-22 11:40:00,31.46,31.49,31.46,31.49,17200.0,23.4241,23.4464,23.4241,23.4464,17200.0
2008-07-22 11:45:00,31.48,31.5,31.48,31.49,4200.0,23.439,23.4539,23.439,23.4464,4200.0
2008-07-22 11:50:00,31.49,31.49,31.46,31.47,77900.0,23.4464,23.4464,23.4241,23.4315,77900.0
2008-07-22 11:55:00,31.48,31.49,31.46,31.48,16000.0,23.439,23.4464,23.4241,23.439,16000.0
2008-07-22 12:00:00,31.48,31.52,31.48,31.52,20300.0,23.439,23.4688,23.439,23.4688,20300.0
2008-07-22 12:05:00,31.54,31.57,31.53,31.56,6100.0,23.4837,23.506,23.4762,23.4985,6100.0
2008-07-22 12:10:00,31.56,31.57,31.55,31.57,10300.0,23.4985,23.506,23.4911,23.506,10300.0
2008-07-22 12:15:00,31.55,31.58,31.55,31.57,9500.0,23.4911,23.5134,23.4911,23.506,9500.0
2008-07-22 12:20:00,31.56,31.59,31.55,31.59,8400.0,23.4985,23.5209,23.4911,23.5209,8400.0
2008-07-22 12:25:00,31.59,31.6,31.52,31.53,29100.0,23.5209,23.5283,23.4688,23.4762,29100.0
2008-07-22 12:30:00,31.54,31.54,31.52,31.52,15400.0,23.4837,23.4837,23.4688,23.4688,15400.0
2008-07-22 12:35:00,31.52,31.53,31.51,31.52,32900.0,23.4688,23.4762,23.4613,23.4688,32900.0
2008-07-22 12:40:00,31.52,31.52,31.5,31.51,41400.0,23.4688,23.4688,23.4539,23.4613,41400.0
2008-07-22 12:45:00,31.51,31.52,31.5,31.51,16100.0,23.4613,23.4688,23.4539,23.4613,16100.0
2008-07-22 12:50:00,31.51,31.53,31.5,31.52,16400.0,23.4613,23.4762,23.4539,23.4688,16400.0
2008-07-22 12:55:00,31.52,31.52,31.48,31.48,31700.0,23.4688,23.4688,23.439,23.439,31700.0
2008-07-22 13:00:00,31.48,31.49,31.44,31.45,14800.0,23.439,23.4464,23.4092,23.4166,14800.0
2008-07-22 13:05:00,31.45,31.46,31.45,31.46,9900.0,23.4166,23.4241,23.4166,23.4241,9900.0
2008-07-22 13:10:00,31.45,31.45,31.43,31.43,38700.0,23.4166,23.4166,23.4018,23.4018,38700.0
2008-07-22 13:15:00,31.42,31.42,31.4,31.4,32100.0,23.3943,23.3943,23.3794,23.3794,32100.0
2008-07-22 13:20:00,31.39,31.41,31.39,31.41,21200.0,23.372,23.3869,23.372,23.3869,21200.0
2008-07-22 13:25:00,31.42,31.43,31.41,31.41,13700.0,23.3943,23.4018,23.3869,23.3869,13700.0
2008-07-22 13:30:00,31.41,31.42,31.4,31.41,12900.0,23.3869,23.3943,23.3794,23.3869,12900.0
2008-07-22 13:35:00,31.42,31.44,31.42,31.43,31600.0,23.3943,23.4092,23.3943,23.4018,31600.0
2008-07-22 13:40:00,31.42,31.44,31.42,31.43,40100.0,23.3943,23.4092,23.3943,23.4018,40100.0
2008-07-22 13:45:00,31.43,31.44,31.43,31.43,37500.0,23.4018,23.4092,23.4018,23.4018,37500.0
2008-07-22 13:50:00,31.43,31.45,31.42,31.42,58200.0,23.4018,23.4166,23.3943,23.3943,58200.0
2008-07-22 13:55:00,31.42,31.44,31.42,31.43,14900.0,23.3943,23.4092,23.3943,23.4018,14900.0
2008-07-22 14:00:00,31.43,31.43,31.39,31.4,16500.0,23.4018,23.4018,23.372,23.3794,16500.0
2008-07-22 14:05:00,31.39,31.41,31.38,31.39,37400.0,23.372,23.3869,23.3645,23.372,37400.0
2008-07-22 14:10:00,31.38,31.39,31.31,31.31,42200.0,23.3645,23.372,23.3124,23.3124,42200.0
2008-07-22 14:15:00,31.31,31.34,31.31,31.31,37800.0,23.3124,23.3347,23.3124,23.3124,37800.0
2008-07-22 14:20:00,31.32,31.37,31.32,31.36,68000.0,23.3199,23.3571,23.3199,23.3496,68000.0
2008-07-22 14:25:00,31.36,31.37,31.35,31.37,30700.0,23.3496,23.3571,23.3422,23.3571,30700.0
2008-07-22 14:30:00,31.37,31.39,31.36,31.39,20100.0,23.3571,23.372,23.3496,23.372,20100.0
2008-07-22 14:35:00,31.38,31.38,31.34,31.36,26700.0,23.3645,23.3645,23.3347,23.3496,26700.0
2008-07-22 14:40:00,31.36,31.4,31.36,31.4,15400.0,23.3496,23.3794,23.3496,23.3794,15400.0
2008-07-22 14:45:00,31.39,31.42,31.39,31.41,14800.0,23.372,23.3943,23.372,23.3869,14800.0
2008-07-22 14:50:00,31.4,31.41,31.39,31.4,12400.0,23.3794,23.3869,23.372,23.3794,12400.0
2008-07-22 14:55:00,31.4,31.41,31.39,31.4,19200.0,23.3794,23.3869,23.372,23.3794,19200.0
2008-07-22 15:00:00,31.41,31.41,31.39,31.39,16900.0,23.3869,23.3869,23.372,23.372,16900.0
2008-07-22 15:05:00,31.38,31.4,31.37,31.37,5100.0,23.3645,23.3794,23.3571,23.3571,5100.0
2008-07-22 15:10:00,31.38,31.4,31.38,31.38,22400.0,23.3645,23.3794,23.3645,23.3645,22400.0
2008-07-22 15:15:00,31.38,31.4,31.37,31.4,25600.0,23.3645,23.3794,23.3571,23.3794,25600.0
2008-07-22 15:20:00,31.4,31.42,31.39,31.39,203600.0,23.3794,23.3943,23.372,23.372,203600.0
2008-07-22 15:25:00,31.4,31.41,31.39,31.4,24200.0,23.3794,23.3869,23.372,23.3794,24200.0
2008-07-22 15:30:00,31.41,31.41,31.39,31.39,94500.0,23.3869,23.3869,23.372,23.372,94500.0
2008-07-22 15:35:00,31.4,31.42,31.39,31.42,32300.0,23.3794,23.3943,23.372,23.3943,32300.0
2008-07-22 15:40:00,31.42,31.47,31.42,31.46,95800.0,23.3943,23.4315,23.3943,23.4241,95800.0
2008-07-22 15:45:00,31.46,31.46,31.43,31.46,56000.0,23.4241,23.4241,23.4018,23.4241,56000.0
2008-07-22 15:50:00,31.46,31.46,31.43,31.44,42500.0,23.4241,23.4241,23.4018,23.4092,42500.0
2008-07-22 15:55:00,31.44,31.48,31.44,31.46,50600.0,23.4092,23.439,23.4092,23.4241,50600.0
2008-07-22 16:00:00,31.46,31.5,31.46,31.5,2100.0,23.4241,23.4539,23.4241,23.4539,2100.0
2008-07-22 16:05:00,31.5,31.5,31.5,31.5,0.0,23.4539,23.4539,23.4539,23.4539,0.0
2008-07-22 16:10:00,31.5,31.5,31.5,31.5,0.0,23.4539,23.4539,23.4539,23.4539,0.0
2008-07-23 09:30:00,31.63,31.86,31.63,31.86,80000.0,23.5507,23.7219,23.5507,23.7219,80000.0
2008-07-23 09:35:00,31.87,31.88,31.76,31.76,60600.0,23.7294,23.7368,23.6475,23.6475,60600.0
2008-07-23 09:40:00,31.75,31.81,31.75,31.77,31600.0,23.64,23.6847,23.64,23.6549,31600.0
2008-07-23 09:45:00,31.76,31.78,31.68,31.68,36300.0,23.6475,23.6624,23.5879,23.5879,36300.0
2008-07-23 09:50:00,31.69,31.7,31.64,31.68,150900.0,23.5953,23.6028,23.5581,23.5879,150900.0
2008-07-23 09:55:00,31.68,31.73,31.68,31.73,43800.0,23.5879,23.6251,23.5879,23.6251,43800.0
2008-07-23 10:00:00,31.73,31.74,31.69,31.69,24000.0,23.6251,23.6326,23.5953,23.5953,24000.0
2008-07-23 10:05:00,31.7,31.7,31.66,31.68,28400.0,23.6028,23.6028,23.573,23.5879,28400.0
2008-07-23 10:10:00,31.68,31.68,31.65,31.66,32500.0,23.5879,23.5879,23.5656,23.573,32500.0
2008-07-23 10:15:00,31.66,31.72,31.66,31.7,102900.0,23.573,23.6177,23.573,23.6028,102900.0
2008-07-23 10:20:00,31.7,31.77,31.7,31.75,55500.0,23.6028,23.6549,23.6028,23.64,55500.0
2008-07-23 10:25:00,31.75,31.76,31.72,31.73,76300.0,23.64,23.6475,23.6177,23.6251,76300.0
2008-07-23 10:30:00,31.73,31.76,31.72,31.72,60600.0,23.6251,23.6475,23.6177,23.6177,60600.0
2008-07-23 10:35:00,31.71,31.75,31.68,31.73,93400.0,23.6102,23.64,23.5879,23.6251,93400.0
2008-07-23 10:40:00,31.74,31.76,31.71,31.74,28900.0,23.6326,23.6475,23.6102,23.6326,28900.0
2008-07-23 10:45:00,31.72,31.72,31.68,31.69,67100.0,23.6177,23.6177,23.5879,23.5953,67100.0
2008-07-23 10:50:00,31.69,31.7,31.67,31.69,51400.0,23.5953,23.6028,23.5805,23.5953,51400.0
2008-07-23 10:55:00,31.7,31.71,31.69,31.7,16500.0,23.6028,23.6102,23.5953,23.6028,16500.0
2008-07-23 11:00:00,31.7,31.72,31.67,31.7,143000.0,23.6028,23.6177,23.5805,23.6028,143000.0
2008-07-23 11:05:00,31.71,31.73,31.7,31.72,37900.0,23.6102,23.6251,23.6028,23.6177,37900.0
2008-07-23 11:10:00,31.72,31.77,31.72,31.76,27800.0,23.6177,23.6549,23.6177,23.6475,27800.0
2008-07-23 11:15:00,31.77,31.78,31.75,31.78,17400.0,23.6549,23.6624,23.64,23.6624,17400.0
2008-07-23 11:20:00,31.78,31.8,31.78,31.8,74300.0,23.6624,23.6772,23.6624,23.6772,74300.0
2008-07-23 11:25:00,31.8,31.82,31.79,31.8,21000.0,23.6772,23.6921,23.6698,23.6772,21000.0
2008-07-23 11:30:00,31.8,31.8,31.78,31.8,17000.0,23.6772,23.6772,23.6624,23.6772,17000.0
2008-07-23 11:35:00,31.81,31.83,31.79,31.82,21100.0,23.6847,23.6996,23.6698,23.6921,21100.0
2008-07-23 11:40:00,31.82,31.85,31.82,31.82,12800.0,23.6921,23.7145,23.6921,23.6921,12800.0
2008-07-23 11:45:00,31.83,31.85,31.82,31.82,23600.0,23.6996,23.7145,23.6921,23.6921,23600.0
2008-07-23 11:50:00,31.82,31.82,31.8,31.8,8600.0,23.6921,23.6921,23.6772,23.6772,8600.0
2008-07-23 11:55:00,31.78,31.81,31.77,31.81,12600.0,23.6624,23.6847,23.6549,23.6847,12600.0
2008-07-23 12:00:00,31.82,31.82,31.81,31.82,7900.0,23.6921,23.6921,23.6847,23.6921,7900.0
2008-07-23 12:05:00,31.82,31.83,31.78,31.78,36300.0,23.6921,23.6996,23.6624,23.6624,36300.0
2008-07-23 12:10:00,31.77,31.78,31.73,31.73,32400.0,23.6549,23.6624,23.6251,23.6251,32400.0
2008-07-23 12:15:00,31.73,31.73,31.7,31.72,35900.0,23.6251,23.6251,23.6028,23.6177,35900.0
2008-07-23 12:20:00,31.73,31.73,31.69,31.7,71900.0,23.6251,23.6251,23.5953,23.6028,71900.0
2008-07-23 12:25:00,31.69,31.7,31.68,31.7,8200.0,23.5953,23.6028,23.5879,23.6028,8200.0
2008-07-23 12:30:00,31.7,31.72,31.7,31.71,30400.0,23.6028,23.6177,23.6028,23.6102,30400.0
2008-07-23 12:35:00,31.71,31.74,31.71,31.73,6700.0,23.6102,23.6326,23.6102,23.6251,6700.0
2008-07-23 12:40:00,31.74,31.74,31.72,31.73,15400.0,23.6326,23.6326,23.6177,23.6251,15400.0
2008-07-23 12:45:00,31.73,31.73,31.72,31.72,31600.0,23.6251,23.6251,23.6177,23.6177,31600.0
2008-07-23 12:50:00,31.72,31.74,31.72,31.74,15300.0,23.6177,23.6326,23.6177,23.6326,15300.0
2008-07-23 12:55:00,31.75,31.76,31.74,31.74,9000.0,23.64,23.6475,23.6326,23.6326,9000.0
2008-07-23 13:00:00,31.75,31.75,31.74,31.74,6100.0,23.64,23.64,23.6326,23.6326,6100.0
2008-07-23 13:05:00,31.74,31.74,31.73,31.73,19900.0,23.6326,23.6326,23.6251,23.6251,19900.0
2008-07-23 13:10:00,31.74,31.75,31.73,31.73,11900.0,23.6326,23.64,23.6251,23.6251,11900.0
2008-07-23 13:15:00,31.73,31.74,31.72,31.74,3600.0,23.6251,23.6326,23.6177,23.6326,3600.0
2008-07-23 13:20:00,31.74,31.75,31.73,31.74,15600.0,23.6326,23.64,23.6251,23.6326,15600.0
2008-07-23 13:25:00,31.74,31.74,31.73,31.73,11400.0,23.6326,23.6326,23.6251,23.6251,11400.0
2008-07-23 13:30:00,31.73,31.73,31.68,31.69,22000.0,23.6251,23.6251,23.5879,23.5953,22000.0
2008-07-23 13:35:00,31.7,31.73,31.7,31.73,14700.0,23.6028,23.6251,23.6028,23.6251,14700.0
2008-07-23 13:40:00,31.75,31.77,31.74,31.75,24600.0,23.64,23.6549,23.6326,23.64,24600.0
2008-07-23 13:45:00,31.76,31.76,31.74,31.74,19500.0,23.6475,23.6475,23.6326,23.6326,19500.0
2008-07-23 13:50:00,31.74,31.74,31.7,31.71,100700.0,23.6326,23.6326,23.6028,23.6102,100700.0
2008-07-23 13:55:00,31.71,31.73,31.68,31.73,78000.0,23.6102,23.6251,23.5879,23.6251,78000.0
2008-07-23 14:00:00,31.74,31.76,31.72,31.76,47700.0,23.6326,23.6475,23.6177,23.6475,47700.0
2008-07-23 14:05:00,31.76,31.79,31.75,31.78,73000.0,23.6475,23.6698,23.64,23.6624,73000.0
2008-07-23 14:10:00,31.78,31.78,31.75,31.75,39300.0,23.6624,23.6624,23.64,23.64,39300.0
2008-07-23 14:15:00,31.75,31.76,31.75,31.75,25100.0,23.64,23.6475,23.64,23.64,25100.0
2008-07-23 14:20:00,31.75,31.78,31.74,31.77,30300.0,23.64,23.6624,23.6326,23.6549,30300.0
2008-07-23 14:25:00,31.78,31.81,31.78,31.81,20900.0,23.6624,23.6847,23.6624,23.6847,20900.0
2008-07-23 14:30:00,31.81,31.81,31.8,31.81,9300.0,23.6847,23.6847,23.6772,23.6847,9300.0
2008-07-23 14:35:00,31.81,31.81,31.76,31.77,97200.0,23.6847,23.6847,23.6475,23.6549,97200.0
2008-07-23 14:40:00,31.77,31.77,31.74,31.76,13900.0,23.6549,23.6549,23.6326,23.6475,13900.0
2008-07-23 14:45:00,31.76,31.76,31.72,31.72,29700.0,23.6475,23.6475,23.6177,23.6177,29700.0
2008-07-23 14:50:00,31.71,31.74,31.71,31.73,86100.0,23.6102,23.6326,23.6102,23.6251,86100.0
2008-07-23 14:55:00,31.73,31.74,31.72,31.72,24500.0,23.6251,23.6326,23.6177,23.6177,24500.0
2008-07-23 15:00:00,31.72,31.72,31.69,31.7,10000.0,23.6177,23.6177,23.5953,23.6028,10000.0
2008-07-23 15:05:00,31.7,31.72,31.7,31.71,89100.0,23.6028,23.6177,23.6028,23.6102,89100.0
2008-07-23 15:10:00,31.71,31.74,31.71,31.74,20100.0,23.6102,23.6326,23.6102,23.6326,20100.0
2008-07-23 15:15:00,31.73,31.74,31.72,31.74,22900.0,23.6251,23.6326,23.6177,23.6326,22900.0
2008-07-23 15:20:00,31.73,31.76,31.71,31.75,46900.0,23.6251,23.6475,23.6102,23.64,46900.0
2008-07-23 15:25:00,31.76,31.77,31.74,31.76,136400.0,23.6475,23.6549,23.6326,23.6475,136400.0
2008-07-23 15:30:00,31.76,31.77,31.74,31.76,89900.0,23.6475,23.6549,23.6326,23.6475,89900.0
2008-07-23 15:35:00,31.75,31.77,31.74,31.76,109900.0,23.64,23.6549,23.6326,23.6475,109900.0
2008-07-23 15:40:00,31.76,31.77,31.74,31.76,59000.0,23.6475,23.6549,23.6326,23.6475,59000.0
2008-07-23 15:45:00,31.75,31.78,31.75,31.77,42700.0,23.64,23.6624,23.64,23.6549,42700.0
2008-07-23 15:50:00,31.77,31.81,31.77,31.78,314900.0,23.6549,23.6847,23.6549,23.6624,314900.0
2008-07-23 15:55:00,31.79,31.83,31.76,31.81,207400.0,23.6698,23.6996,23.6475,23.6847,207400.0
2008-07-23 16:00:00,31.81,31.86,31.78,31.78,2200.0,23.6847,23.7219,23.6624,23.6624,2200.0
2008-07-23 16:05:00,31.99,31.99,31.69,31.71,3500.0,23.8187,23.8187,23.5953,23.6102,3500.0
2008-07-23 16:10:00,31.74,31.74,31.74,31.74,100.0,23.6326,23.6326,23.6326,23.6326,100.0
2008-07-24 09:30:00,31.65,31.99,31.65,31.79,11800.0,23.5656,23.8187,23.5656,23.6698,11800.0
2008-07-24 09:35:00,31.78,31.8,31.77,31.79,36400.0,23.6624,23.6772,23.6549,23.6698,36400.0
2008-07-24 09:40:00,31.79,31.88,31.77,31.87,44300.0,23.6698,23.7368,23.6549,23.7294,44300.0
2008-07-24 09:45:00,31.88,31.88,31.79,31.82,27400.0,23.7368,23.7368,23.6698,23.6921,27400.0
2008-07-24 09:50:00,31.81,31.87,31.8,31.87,22800.0,23.6847,23.7294,23.6772,23.7294,22800.0
2008-07-24 09:55:00,31.87,31.87,31.78,31.8,46700.0,23.7294,23.7294,23.6624,23.6772,46700.0
2008-07-24 10:00:00,31.79,31.81,31.76,31.77,76600.0,23.6698,23.6847,23.6475,23.6549,76600.0
2008-07-24 10:05:00,31.78,31.78,31.73,31.74,56000.0,23.6624,23.6624,23.6251,23.6326,56000.0
2008-07-24 10:10:00,31.74,31.77,31.74,31.76,51800.0,23.6326,23.6549,23.6326,23.6475,51800.0
2008-07-24 10:15:00,31.76,31.79,31.76,31.78,40200.0,23.6475,23.6698,23.6475,23.6624,40200.0
2008-07-24 10:20:00,31.77,31.8,31.76,31.8,22200.0,23.6549,23.6772,23.6475,23.6772,22200.0
2008-07-24 10:25:00,31.8,31.81,31.79,31.79,20600.0,23.6772,23.6847,23.6698,23.6698,20600.0
2008-07-24 10:30:00,31.8,31.82,31.8,31.82,94200.0,23.6772,23.6921,23.6772,23.6921,94200.0
2008-07-24 10:35:00,31.82,31.87,31.82,31.86,43200.0,23.6921,23.7294,23.6921,23.7219,43200.0
2008-07-24 10:40:00,31.87,31.88,31.84,31.85,36200.0,23.7294,23.7368,23.707,23.7145,36200.0
2008-07-24 10:45:00,31.85,31.91,31.84,31.89,52700.0,23.7145,23.7591,23.707,23.7443,52700.0
2008-07-24 10:50:00,31.89,31.95,31.89,31.94,43900.0,23.7443,23.7889,23.7443,23.7815,43900.0
2008-07-24 10:55:00,31.94,31.97,31.94,31.94,30900.0,23.7815,23.8038,23.7815,23.7815,30900.0
2008-07-24 11:00:00,31.93,31.94,31.92,31.93,26900.0,23.774,23.7815,23.7666,23.774,26900.0
2008-07-24 11:05:00,31.92,31.93,31.9,31.91,154600.0,23.7666,23.774,23.7517,23.7591,154600.0
2008-07-24 11:10:00,31.92,31.94,31.89,31.94,297900.0,23.7666,23.7815,23.7443,23.7815,297900.0
2008-07-24 11:15:00,31.94,31.95,31.91,31.94,257200.0,23.7815,23.7889,23.7591,23.7815,257200.0
2008-07-24 11:20:00,31.94,31.96,31.94,31.96,16100.0,23.7815,23.7964,23.7815,23.7964,16100.0
2008-07-24 11:25:00,31.95,31.95,31.93,31.94,17600.0,23.7889,23.7889,23.774,23.7815,17600.0
2008-07-24 11:30:00,31.93,32.0,31.93,31.97,68000.0,23.774,23.8262,23.774,23.8038,68000.0
2008-07-24 11:35:00,31.97,31.98,31.96,31.98,36400.0,23.8038,23.8113,23.7964,23.8113,36400.0
2008-07-24 11:40:00,31.98,31.98,31.96,31.97,13300.0,23.8113,23.8113,23.7964,23.8038,13300.0
2008-07-24 11:45:00,31.96,32.01,31.96,32.0,101200.0,23.7964,23.8336,23.7964,23.8262,101200.0
2008-07-24 11:50:00,32.0,32.05,32.0,32.05,70600.0,23.8262,23.8634,23.8262,23.8634,70600.0
2008-07-24 11:55:00,32.04,32.06,32.04,32.06,20600.0,23.8559,23.8708,23.8559,23.8708,20600.0
2008-07-24 12:00:00,32.06,32.06,32.01,32.03,131800.0,23.8708,23.8708,23.8336,23.8485,131800.0
2008-07-24 12:05:00,32.03,32.04,32.01,32.01,39300.0,23.8485,23.8559,23.8336,23.8336,39300.0
2008-07-24 12:10:00,32.02,32.02,31.99,31.99,16600.0,23.8411,23.8411,23.8187,23.8187,16600.0
2008-07-24 12:15:00,31.99,32.01,31.99,32.01,11400.0,23.8187,23.8336,23.8187,23.8336,11400.0
2008-07-24 12:20:00,32.01,32.03,32.01,32.02,17700.0,23.8336,23.8485,23.8336,23.8411,17700.0
2008-07-24 12:25:00,32.02,32.03,32.0,32.0,13300.0,23.8411,23.8485,23.8262,23.8262,13300.0
2008-07-24 12:30:00,31.99,32.01,31.97,31.99,47200.0,23.8187,23.8336,23.8038,23.8187,47200.0
2008-07-24 12:35:00,31.99,32.0,31.93,31.94,24500.0,23.8187,23.8262,23.774,23.7815,24500.0
2008-07-24 12:40:00,31.95,31.95,31.93,31.94,21700.0,23.7889,23.7889,23.774,23.7815,21700.0
2008-07-24 12:45:00,31.94,31.98,31.93,31.97,11900.0,23.7815,23.8113,23.774,23.8038,11900.0
2008-07-24 12:50:00,31.97,31.97,31.95,31.95,350500.0,23.8038,23.8038,23.7889,23.7889,350500.0
2008-07-24 12:55:00,31.95,31.97,31.95,31.95,42000.0,23.7889,23.8038,23.7889,23.7889,42000.0
2008-07-24 13:00:00,31.95,31.96,31.92,31.92,16000.0,23.7889,23.7964,23.7666,23.7666,16000.0
2008-07-24 13:05:00,31.93,31.93,31.88,31.9,21000.0,23.774,23.774,23.7368,23.7517,21000.0
2008-07-24 13:10:00,31.91,31.96,31.91,31.93,43900.0,23.7591,23.7964,23.7591,23.774,43900.0
2008-07-24 13:15:00,31.93,31.94,31.92,31.94,10600.0,23.774,23.7815,23.7666,23.7815,10600.0
2008-07-24 13:20:00,31.93,31.96,31.93,31.95,245400.0,23.774,23.7964,23.774,23.7889,245400.0
2008-07-24 13:25:00,31.94,31.96,31.92,31.95,54000.0,23.7815,23.7964,23.7666,23.7889,54000.0
2008-07-24 13:30:00,31.96,31.97,31.96,31.96,125400.0,23.7964,23.8038,23.7964,23.7964,125400.0
2008-07-24 13:35:00,31.96,31.99,31.96,31.99,22200.0,23.7964,23.8187,23.7964,23.8187,22200.0
2008-07-24 13:40:00,32.0,32.01,31.99,32.01,12300.0,23.8262,23.8336,23.8187,23.8336,12300.0
2008-07-24 13:45:00,32.01,32.02,32.0,32.02,14300.0,23.8336,23.8411,23.8262,23.8411,14300.0
2008-07-24 13:50:00,32.03,32.03,31.98,32.0,27100.0,23.8485,23.8485,23.8113,23.8262,27100.0
2008-07-24 13:55:00,32.0,32.02,31.98,31.98,14500.0,23.8262,23.8411,23.8113,23.8113,14500.0
2008-07-24 14:00:00,31.98,32.0,31.97,32.0,26200.0,23.8113,23.8262,23.8038,23.8262,26200.0
2008-07-24 14:05:00,32.0,32.0,31.97,31.99,16300.0,23.8262,23.8262,23.8038,23.8187,16300.0
2008-07-24 14:10:00,32.0,32.0,31.97,32.0,15600.0,23.8262,23.8262,23.8038,23.8262,15600.0
2008-07-24 14:15:00,31.99,31.99,31.96,31.97,19300.0,23.8187,23.8187,23.7964,23.8038,19300.0
2008-07-24 14:20:00,31.98,31.99,31.96,31.97,37200.0,23.8113,23.8187,23.7964,23.8038,37200.0
2008-07-24 14:25:00,31.98,31.99,31.97,31.97,20200.0,23.8113,23.8187,23.8038,23.8038,20200.0
2008-07-24 14:30:00,31.98,31.99,31.98,31.99,8500.0,23.8113,23.8187,23.8113,23.8187,8500.0
2008-07-24 14:35:00,31.98,31.99,31.97,31.98,86100.0,23.8113,23.8187,23.8038,23.8113,86100.0
2008-07-24 14:40:00,31.98,31.99,31.96,31.97,10200.0,23.8113,23.8187,23.7964,23.8038,10200.0
2008-07-24 14:45:00,31.98,32.0,31.98,32.0,73100.0,23.8113,23.8262,23.8113,23.8262,73100.0
2008-07-24 14:50:00,31.99,32.0,31.93,31.96,49100.0,23.8187,23.8262,23.774,23.7964,49100.0
2008-07-24 14:55:00,31.96,31.98,31.96,31.97,16800.0,23.7964,23.8113,23.7964,23.8038,16800.0
2008-07-24 15:00:00,31.97,31.97,31.95,31.96,29700.0,23.8038,23.8038,23.7889,23.7964,29700.0
2008-07-24 15:05:00,31.96,31.97,31.94,31.96,179600.0,23.7964,23.8038,23.7815,23.7964,179600.0
2008-07-24 15:10:00,31.96,31.96,31.92,31.93,102400.0,23.7964,23.7964,23.7666,23.774,102400.0
2008-07-24 15:15:00,31.94,31.94,31.88,31.9,44900.0,23.7815,23.7815,23.7368,23.7517,44900.0
2008-07-24 15:20:00,31.89,31.91,31.89,31.9,133600.0,23.7443,23.7591,23.7443,23.7517,133600.0
2008-07-24 15:25:00,31.89,31.91,31.88,31.89,84200.0,23.7443,23.7591,23.7368,23.7443,84200.0
2008-07-24 15:30:00,31.89,31.9,31.87,31.88,136500.0,23.7443,23.7517,23.7294,23.7368,136500.0
2008-07-24 15:35:00,31.89,31.91,31.87,31.91,57900.0,23.7443,23.7591,23.7294,23.7591,57900.0
2008-07-24 15:40:00,31.9,31.91,31.85,31.85,106500.0,23.7517,23.7591,23.7145,23.7145,106500.0
2008-07-24 15:45:00,31.86,31.87,31.79,31.8,92800.0,23.7219,23.7294,23.6698,23.6772,92800.0
2008-07-24 15:50:00,31.79,31.8,31.78,31.79,34400.0,23.6698,23.6772,23.6624,23.6698,34400.0
2008-07-24 15:55:00,31.79,31.82,31.78,31.82,74800.0,23.6698,23.6921,23.6624,23.6921,74800.0
2008-07-24 16:00:00,31.85,31.91,31.76,31.76,6500.0,23.7145,23.7591,23.6475,23.6475,6500.0
2008-07-24 16:05:00,31.67,31.7,31.67,31.67,10000.0,23.5805,23.6028,23.5805,23.5805,10000.0
2008-07-24 16:10:00,31.67,31.67,31.67,31.67,0.0,23.5805,23.5805,23.5805,23.5805,0.0
2008-07-25 09:30:00,31.72,31.93,31.72,31.91,38800.0,23.6177,23.774,23.6177,23.7591,38800.0
2008-07-25 09:35:00,31.91,32.01,31.9,31.99,70000.0,23.7591,23.8336,23.7517,23.8187,70000.0
2008-07-25 09:40:00,31.99,32.03,31.96,31.96,113700.0,23.8187,23.8485,23.7964,23.7964,113700.0
2008-07-25 09:45:00,31.94,31.97,31.92,31.93,51900.0,23.7815,23.8038,23.7666,23.774,51900.0
2008-07-25 09:50:00,31.93,31.94,31.87,31.89,101900.0,23.774,23.7815,23.7294,23.7443,101900.0
2008-07-25 09:55:00,31.89,31.98,31.89,31.92,149900.0,23.7443,23.8113,23.7443,23.7666,149900.0
2008-07-25 10:00:00,31.93,31.96,31.9,31.96,147800.0,23.774,23.7964,23.7517,23.7964,147800.0
2008-07-25 10:05:00,31.95,31.99,31.92,31.94,53500.0,23.7889,23.8187,23.7666,23.7815,53500.0
2008-07-25 10:10:00,31.92,31.99,31.91,31.98,68000.0,23.7666,23.8187,23.7591,23.8113,68000.0
2008-07-25 10:15:00,31.99,32.01,31.96,32.0,58100.0,23.8187,23.8336,23.7964,23.8262,58100.0
2008-07-25 10:20:00,31.99,32.02,31.98,31.99,194000.0,23.8187,23.8411,23.8113,23.8187,194000.0
2008-07-25 10:25:00,31.99,32.01,31.97,31.97,53800.0,23.8187,23.8336,23.8038,23.8038,53800.0
2008-07-25 10:30:00,31.97,32.0,31.97,31.99,31500.0,23.8038,23.8262,23.8038,23.8187,31500.0
2008-07-25 10:35:00,31.99,32.01,31.96,32.01,51900.0,23.8187,23.8336,23.7964,23.8336,51900.0
2008-07-25 10:40:00,32.01,32.02,31.99,32.0,25400.0,23.8336,23.8411,23.8187,23.8262,25400.0
2008-07-25 10:45:00,32.0,32.01,31.99,32.01,23100.0,23.8262,23.8336,23.8187,23.8336,23100.0
2008-07-25 10:50:00,32.01,32.01,31.95,31.96,28300.0,23.8336,23.8336,23.7889,23.7964,28300.0
2008-07-25 10:55:00,31.96,32.02,31.95,32.0,30000.0,23.7964,23.8411,23.7889,23.8262,30000.0
2008-07-25 11:00:00,32.01,32.04,31.98,32.04,24700.0,23.8336,23.8559,23.8113,23.8559,24700.0
2008-07-25 11:05:00,32.04,32.04,31.98,31.98,22900.0,23.8559,23.8559,23.8113,23.8113,22900.0
2008-07-25 11:10:00,31.98,31.98,31.96,31.98,21100.0,23.8113,23.8113,23.7964,23.8113,21100.0
2008-07-25 11:15:00,31.98,32.0,31.98,31.99,22300.0,23.8113,23.8262,23.8113,23.8187,22300.0
2008-07-25 11:20:00,31.99,32.01,31.92,31.95,29800.0,23.8187,23.8336,23.7666,23.7889,29800.0
2008-07-25 11:25:00,31.95,31.97,31.95,31.96,25600.0,23.7889,23.8038,23.7889,23.7964,25600.0
2008-07-25 11:30:00,31.96,32.0,31.96,31.98,28300.0,23.7964,23.8262,23.7964,23.8113,28300.0
2008-07-25 11:35:00,31.98,31.99,31.97,31.97,26600.0,23.8113,23.8187,23.8038,23.8038,26600.0
2008-07-25 11:40:00,31.97,32.01,31.96,32.01,35600.0,23.8038,23.8336,23.7964,23.8336,35600.0
2008-07-25 11:45:00,32.02,32.03,31.99,31.99,70700.0,23.8411,23.8485,23.8187,23.8187,70700.0
2008-07-25 11:50:00,31.99,32.0,31.98,31.98,36400.0,23.8187,23.8262,23.8113,23.8113,36400.0
2008-07-25 11:55:00,31.98,31.98,31.94,31.96,29500.0,23.8113,23.8113,23.7815,23.7964,29500.0
2008-07-25 12:00:00,31.96,31.98,31.95,31.97,21500.0,23.7964,23.8113,23.7889,23.8038,21500.0
2008-07-25 12:05:00,31.97,31.97,31.94,31.96,33800.0,23.8038,23.8038,23.7815,23.7964,33800.0
2008-07-25 12:10:00,31.96,31.97,31.94,31.94,24500.0,23.7964,23.8038,23.7815,23.7815,24500.0
2008-07-25 12:15:00,31.94,31.94,31.91,31.91,15800.0,23.7815,23.7815,23.7591,23.7591,15800.0
2008-07-25 12:20:00,31.91,31.93,31.91,31.91,26200.0,23.7591,23.774,23.7591,23.7591,26200.0
2008-07-25 12:25:00,31.91,31.95,31.91,31.94,20900.0,23.7591,23.7889,23.7591,23.7815,20900.0
2008-07-25 12:30:00,31.94,31.94,31.92,31.94,27600.0,23.7815,23.7815,23.7666,23.7815,27600.0
2008-07-25 12:35:00,31.94,31.95,31.92,31.92,34200.0,23.7815,23.7889,23.7666,23.7666,34200.0
2008-07-25 12:40:00,31.92,31.95,31.92,31.95,26200.0,23.7666,23.7889,23.7666,23.7889,26200.0
2008-07-25 12:45:00,31.95,31.95,31.93,31.95,18500.0,23.7889,23.7889,23.774,23.7889,18500.0
2008-07-25 12:50:00,31.95,31.96,31.92,31.92,19200.0,23.7889,23.7964,23.7666,23.7666,19200.0
2008-07-25 12:55:00,31.92,31.95,31.92,31.95,24400.0,23.7666,23.7889,23.7666,23.7889,24400.0
2008-07-25 13:00:00,31.95,31.97,31.95,31.97,20500.0,23.7889,23.8038,23.7889,23.8038,20500.0
2008-07-25 13:05:00,31.97,31.98,31.96,31.97,28600.0,23.8038,23.8113,23.7964,23.8038,28600.0
2008-07-25 13:10:00,31.98,31.98,31.91,31.91,48100.0,23.8113,23.8113,23.7591,23.7591,48100.0
2008-07-25 13:15:00,31.92,31.98,31.92,31.95,49500.0,23.7666,23.8113,23.7666,23.7889,49500.0
2008-07-25 13:20:00,31.96,31.98,31.95,31.96,27500.0,23.7964,23.8113,23.7889,23.7964,27500.0
2008-07-25 13:25:00,31.97,31.98,31.93,31.93,29200.0,23.8038,23.8113,23.774,23.774,29200.0
2008-07-25 13:30:00,31.94,31.95,31.93,31.93,21500.0,23.7815,23.7889,23.774,23.774,21500.0
2008-07-25 13:35:00,31.94,31.96,31.92,31.93,69900.0,23.7815,23.7964,23.7666,23.774,69900.0
2008-07-25 13:40:00,31.93,31.94,31.91,31.93,30800.0,23.774,23.7815,23.7591,23.774,30800.0
2008-07-25 13:45:00,31.93,31.96,31.93,31.96,66600.0,23.774,23.7964,23.774,23.7964,66600.0
2008-07-25 13:50:00,31.96,31.99,31.95,31.98,23500.0,23.7964,23.8187,23.7889,23.8113,23500.0
2008-07-25 13:55:00,31.98,31.99,31.96,31.98,42000.0,23.8113,23.8187,23.7964,23.8113,42000.0
2008-07-25 14:00:00,31.98,31.99,31.95,31.99,42300.0,23.8113,23.8187,23.7889,23.8187,42300.0
2008-07-25 14:05:00,31.99,32.02,31.98,32.01,46200.0,23.8187,23.8411,23.8113,23.8336,46200.0
2008-07-25 14:10:00,32.0,32.01,31.96,31.96,20000.0,23.8262,23.8336,23.7964,23.7964,20000.0
2008-07-25 14:15:00,31.96,31.98,31.96,31.98,264400.0,23.7964,23.8113,23.7964,23.8113,264400.0
2008-07-25 14:20:00,31.98,31.98,31.94,31.95,42500.0,23.8113,23.8113,23.7815,23.7889,42500.0
2008-07-25 14:25:00,31.94,31.97,31.94,31.97,17300.0,23.7815,23.8038,23.7815,23.8038,17300.0
2008-07-25 14:30:00,31.97,31.97,31.95,31.97,14200.0,23.8038,23.8038,23.7889,23.8038,14200.0
2008-07-25 14:35:00,31.97,32.01,31.97,32.01,11000.0,23.8038,23.8336,23.8038,23.8336,11000.0
2008-07-25 14:40:00,32.01,32.01,31.98,31.99,24400.0,23.8336,23.8336,23.8113,23.8187,24400.0
2008-07-25 14:45:00,31.99,32.01,31.99,32.0,6000.0,23.8187,23.8336,23.8187,23.8262,6000.0
2008-07-25 14:50:00,32.0,32.03,31.99,32.03,15800.0,23.8262,23.8485,23.8187,23.8485,15800.0
2008-07-25 14:55:00,32.03,32.03,32.01,32.01,4100.0,23.8485,23.8485,23.8336,23.8336,4100.0
2008-07-25 15:00:00,32.01,32.03,31.98,31.98,22800.0,23.8336,23.8485,23.8113,23.8113,22800.0
2008-07-25 15:05:00,31.98,31.98,31.97,31.97,17100.0,23.8113,23.8113,23.8038,23.8038,17100.0
2008-07-25 15:10:00,31.97,31.98,31.94,31.94,25300.0,23.8038,23.8113,23.7815,23.7815,25300.0
2008-07-25 15:15:00,31.94,31.96,31.94,31.95,26800.0,23.7815,23.7964,23.7815,23.7889,26800.0
2008-07-25 15:20:00,31.94,31.97,31.94,31.96,52100.0,23.7815,23.8038,23.7815,23.7964,52100.0
2008-07-25 15:25:00,31.97,31.97,31.93,31.93,40500.0,23.8038,23.8038,23.774,23.774,40500.0
2008-07-25 15:30:00,31.93,31.93,31.91,31.91,32700.0,23.774,23.774,23.7591,23.7591,32700.0
2008-07-25 15:35:00,31.92,31.94,31.91,31.93,29200.0,23.7666,23.7815,23.7591,23.774,29200.0
2008-07-25 15:40:00,31.93,31.98,31.92,31.97,29400.0,23.774,23.8113,23.7666,23.8038,29400.0
2008-07-25 15:45:00,31.97,31.98,31.96,31.96,26900.0,23.8038,23.8113,23.7964,23.7964,26900.0
2008-07-25 15:50:00,31.96,31.98,31.94,31.96,61800.0,23.7964,23.8113,23.7815,23.7964,61800.0
2008-07-25 15:55:00,31.97,32.01,31.96,31.98,88000.0,23.8038,23.8336,23.7964,23.8113,88000.0
2008-07-25 16:00:00,31.98,31.98,31.93,31.93,800.0,23.8113,23.8113,23.774,23.774,800.0
2008-07-25 16:05:00,31.98,31.98,31.98,31.98,100.0,23.8113,23.8113,23.8113,23.8113,100.0
2008-07-25 16:10:00,31.98,31.98,31.98,31.98,0.0,23.8113,23.8113,23.8113,23.8113,0.0
2008-07-28 09:30:00,32.34,32.34,32.03,32.09,21300.0,24.0793,24.0793,23.8485,23.8932,21300.0
2008-07-28 09:35:00,32.09,32.13,32.05,32.08,44200.0,23.8932,23.923,23.8634,23.8857,44200.0
2008-07-28 09:40:00,32.08,32.1,32.05,32.09,23500.0,23.8857,23.9006,23.8634,23.8932,23500.0
2008-07-28 09:45:00,32.1,32.14,32.08,32.1,40400.0,23.9006,23.9304,23.8857,23.9006,40400.0
2008-07-28 09:50:00,32.11,32.12,32.06,32.06,25500.0,23.9081,23.9155,23.8708,23.8708,25500.0
2008-07-28 09:55:00,32.05,32.07,32.03,32.06,37900.0,23.8634,23.8783,23.8485,23.8708,37900.0
2008-07-28 10:00:00,32.06,32.1,32.06,32.1,42500.0,23.8708,23.9006,23.8708,23.9006,42500.0
2008-07-28 10:05:00,32.09,32.12,32.08,32.12,25200.0,23.8932,23.9155,23.8857,23.9155,25200.0
2008-07-28 10:10:00,32.12,32.14,32.12,32.14,13800.0,23.9155,23.9304,23.9155,23.9304,13800.0
2008-07-28 10:15:00,32.14,32.15,32.11,32.15,27900.0,23.9304,23.9378,23.9081,23.9378,27900.0
2008-07-28 10:20:00,32.14,32.14,32.09,32.11,102800.0,23.9304,23.9304,23.8932,23.9081,102800.0
2008-07-28 10:25:00,32.11,32.14,32.09,32.14,31800.0,23.9081,23.9304,23.8932,23.9304,31800.0
2008-07-28 10:30:00,32.14,32.18,32.1,32.11,31300.0,23.9304,23.9602,23.9006,23.9081,31300.0
2008-07-28 10:35:00,32.12,32.12,32.09,32.09,9300.0,23.9155,23.9155,23.8932,23.8932,9300.0
2008-07-28 10:40:00,32.09,32.1,32.06,32.06,11900.0,23.8932,23.9006,23.8708,23.8708,11900.0
2008-07-28 10:45:00,32.06,32.07,32.04,32.07,25000.0,23.8708,23.8783,23.8559,23.8783,25000.0
2008-07-28 10:50:00,32.07,32.07,32.02,32.03,18600.0,23.8783,23.8783,23.8411,23.8485,18600.0
2008-07-28 10:55:00,32.04,32.04,31.99,32.01,25700.0,23.8559,23.8559,23.8187,23.8336,25700.0
2008-07-28 11:00:00,32.01,32.01,31.95,31.95,30500.0,23.8336,23.8336,23.7889,23.7889,30500.0
2008-07-28 11:05:00,31.96,31.96,31.93,31.95,29700.0,23.7964,23.7964,23.774,23.7889,29700.0
2008-07-28 11:10:00,31.94,31.95,31.93,31.93,9600.0,23.7815,23.7889,23.774,23.774,9600.0
2008-07-28 11:15:00,31.93,31.93,31.92,31.93,23000.0,23.774,23.774,23.7666,23.774,23000.0
2008-07-28 11:20:00,31.92,31.93,31.9,31.92,47300.0,23.7666,23.774,23.7517,23.7666,47300.0
2008-07-28 11:25:00,31.91,31.92,31.9,31.92,20500.0,23.7591,23.7666,23.7517,23.7666,20500.0
2008-07-28 11:30:00,31.92,31.93,31.88,31.89,20400.0,23.7666,23.774,23.7368,23.7443,20400.0
2008-07-28 11:35:00,31.89,31.91,31.88,31.9,17000.0,23.7443,23.7591,23.7368,23.7517,17000.0
2008-07-28 11:40:00,31.91,31.92,31.89,31.9,28400.0,23.7591,23.7666,23.7443,23.7517,28400.0
2008-07-28 11:45:00,31.9,31.93,31.9,31.92,21100.0,23.7517,23.774,23.7517,23.7666,21100.0
2008-07-28 11:50:00,31.91,31.91,31.89,31.9,19700.0,23.7591,23.7591,23.7443,23.7517,19700.0
2008-07-28 11:55:00,31.89,31.92,31.89,31.9,31400.0,23.7443,23.7666,23.7443,23.7517,31400.0
2008-07-28 12:00:00,31.89,31.93,31.89,31.93,70300.0,23.7443,23.774,23.7443,23.774,70300.0
2008-07-28 12:05:00,31.93,31.95,31.92,31.94,11500.0,23.774,23.7889,23.7666,23.7815,11500.0
2008-07-28 12:10:00,31.94,31.94,31.92,31.92,15100.0,23.7815,23.7815,23.7666,23.7666,15100.0
2008-07-28 12:15:00,31.9,31.91,31.9,31.91,13300.0,23.7517,23.7591,23.7517,23.7591,13300.0
2008-07-28 12:20:00,31.91,31.93,31.91,31.92,16500.0,23.7591,23.774,23.7591,23.7666,16500.0
2008-07-28 12:25:00,31.92,31.93,31.9,31.9,4300.0,23.7666,23.774,23.7517,23.7517,4300.0
2008-07-28 12:30:00,31.91,31.93,31.91,31.92,15900.0,23.7591,23.774,23.7591,23.7666,15900.0
2008-07-28 12:35:00,31.91,31.91,31.89,31.89,6600.0,23.7591,23.7591,23.7443,23.7443,6600.0
2008-07-28 12:40:00,31.9,31.9,31.83,31.85,100800.0,23.7517,23.7517,23.6996,23.7145,100800.0
2008-07-28 12:45:00,31.85,31.86,31.84,31.86,8500.0,23.7145,23.7219,23.707,23.7219,8500.0
2008-07-28 12:50:00,31.86,31.86,31.83,31.83,29000.0,23.7219,23.7219,23.6996,23.6996,29000.0
2008-07-28 12:55:00,31.82,31.82,31.76,31.77,47100.0,23.6921,23.6921,23.6475,23.6549,47100.0
2008-07-28 13:00:00,31.77,31.78,31.75,31.78,31200.0,23.6549,23.6624,23.64,23.6624,31200.0
2008-07-28 13:05:00,31.78,31.8,31.78,31.8,4100.0,23.6624,23.6772,23.6624,23.6772,4100.0
2008-07-28 13:10:00,31.8,31.8,31.78,31.79,6800.0,23.6772,23.6772,23.6624,23.6698,6800.0
2008-07-28 13:15:00,31.8,31.8,31.79,31.8,12300.0,23.6772,23.6772,23.6698,23.6772,12300.0
2008-07-28 13:20:00,31.79,31.8,31.78,31.79,18100.0,23.6698,23.6772,23.6624,23.6698,18100.0
2008-07-28 13:25:00,31.79,31.8,31.77,31.79,23200.0,23.6698,23.6772,23.6549,23.6698,23200.0
2008-07-28 13:30:00,31.79,31.8,31.77,31.77,20100.0,23.6698,23.6772,23.6549,23.6549,20100.0
2008-07-28 13:35:00,31.77,31.77,31.76,31.76,10600.0,23.6549,23.6549,23.6475,23.6475,10600.0
2008-07-28 13:40:00,31.78,31.8,31.77,31.8,8100.0,23.6624,23.6772,23.6549,23.6772,8100.0
2008-07-28 13:45:00,31.79,31.8,31.77,31.78,12000.0,23.6698,23.6772,23.6549,23.6624,12000.0
2008-07-28 13:50:00,31.77,31.79,31.77,31.79,15500.0,23.6549,23.6698,23.6549,23.6698,15500.0
2008-07-28 13:55:00,31.8,31.81,31.79,31.79,20600.0,23.6772,23.6847,23.6698,23.6698,20600.0
2008-07-28 14:00:00,31.8,31.81,31.78,31.8,103100.0,23.6772,23.6847,23.6624,23.6772,103100.0
2008-07-28 14:05:00,31.81,31.81,31.77,31.77,27800.0,23.6847,23.6847,23.6549,23.6549,27800.0
2008-07-28 14:10:00,31.76,31.77,31.75,31.76,21500.0,23.6475,23.6549,23.64,23.6475,21500.0
2008-07-28 14:15:00,31.76,31.77,31.72,31.73,35500.0,23.6475,23.6549,23.6177,23.6251,35500.0
2008-07-28 14:20:00,31.74,31.74,31.73,31.73,13200.0,23.6326,23.6326,23.6251,23.6251,13200.0
2008-07-28 14:25:00,31.73,31.74,31.71,31.72,39400.0,23.6251,23.6326,23.6102,23.6177,39400.0
2008-07-28 14:30:00,31.71,31.76,31.71,31.75,79200.0,23.6102,23.6475,23.6102,23.64,79200.0
2008-07-28 14:35:00,31.75,31.81,31.75,31.8,40300.0,23.64,23.6847,23.64,23.6772,40300.0
2008-07-28 14:40:00,31.8,31.8,31.75,31.75,21500.0,23.6772,23.6772,23.64,23.64,21500.0
2008-07-28 14:45:00,31.75,31.75,31.73,31.73,33100.0,23.64,23.64,23.6251,23.6251,33100.0
2008-07-28 14:50:00,31.74,31.77,31.72,31.76,16000.0,23.6326,23.6549,23.6177,23.6475,16000.0
2008-07-28 14:55:00,31.76,31.76,31.73,31.75,26300.0,23.6475,23.6475,23.6251,23.64,26300.0
2008-07-28 15:00:00,31.74,31.76,31.73,31.76,26400.0,23.6326,23.6475,23.6251,23.6475,26400.0
2008-07-28 15:05:00,31.75,31.76,31.73,31.73,33300.0,23.64,23.6475,23.6251,23.6251,33300.0
2008-07-28 15:10:00,31.74,31.76,31.73,31.75,44000.0,23.6326,23.6475,23.6251,23.64,44000.0
2008-07-28 15:15:00,31.74,31.78,31.74,31.76,53400.0,23.6326,23.6624,23.6326,23.6475,53400.0
2008-07-28 15:20:00,31.76,31.77,31.75,31.76,29900.0,23.6475,23.6549,23.64,23.6475,29900.0
2008-07-28 15:25:00,31.75,31.75,31.74,31.74,52300.0,23.64,23.64,23.6326,23.6326,52300.0
2008-07-28 15:30:00,31.74,31.76,31.73,31.76,78300.0,23.6326,23.6475,23.6251,23.6475,78300.0
2008-07-28 15:35:00,31.75,31.76,31.72,31.72,55000.0,23.64,23.6475,23.6177,23.6177,55000.0
2008-07-28 15:40:00,31.72,31.72,31.7,31.71,75400.0,23.6177,23.6177,23.6028,23.6102,75400.0
2008-07-28 15:45:00,31.71,31.73,31.7,31.72,56200.0,23.6102,23.6251,23.6028,23.6177,56200.0
2008-07-28 15:50:00,31.71,31.73,31.7,31.7,68800.0,23.6102,23.6251,23.6028,23.6028,68800.0
2008-07-28 15:55:00,31.71,31.72,31.64,31.64,184700.0,23.6102,23.6177,23.5581,23.5581,184700.0
2008-07-28 16:00:00,31.64,31.64,31.61,31.62,3300.0,23.5581,23.5581,23.5358,23.5432,3300.0
2008-07-28 16:05:00,31.6,31.6,31.6,31.6,200.0,23.5283,23.5283,23.5283,23.5283,200.0
2008-07-28 16:10:00,31.6,31.6,31.6,31.6,0.0,23.5283,23.5283,23.5283,23.5283,0.0
2008-07-29 09:30:00,31.86,32.01,31.8,31.8,35500.0,23.7219,23.8336,23.6772,23.6772,35500.0
2008-07-29 09:35:00,31.81,31.84,31.8,31.84,31000.0,23.6847,23.707,23.6772,23.707,31000.0
2008-07-29 09:40:00,31.84,31.9,31.84,31.86,39000.0,23.707,23.7517,23.707,23.7219,39000.0
2008-07-29 09:45:00,31.86,31.86,31.82,31.82,82300.0,23.7219,23.7219,23.6921,23.6921,82300.0
2008-07-29 09:50:00,31.83,31.83,31.79,31.79,32400.0,23.6996,23.6996,23.6698,23.6698,32400.0
2008-07-29 09:55:00,31.79,31.89,31.79,31.89,43400.0,23.6698,23.7443,23.6698,23.7443,43400.0
2008-07-29 10:00:00,31.9,31.93,31.89,31.93,94600.0,23.7517,23.774,23.7443,23.774,94600.0
2008-07-29 10:05:00,31.93,31.94,31.91,31.92,195500.0,23.774,23.7815,23.7591,23.7666,195500.0
2008-07-29 10:10:00,31.91,31.93,31.91,31.92,76800.0,23.7591,23.774,23.7591,23.7666,76800.0
2008-07-29 10:15:00,31.92,31.93,31.92,31.92,23400.0,23.7666,23.774,23.7666,23.7666,23400.0
2008-07-29 10:20:00,31.92,31.93,31.9,31.92,28300.0,23.7666,23.774,23.7517,23.7666,28300.0
2008-07-29 10:25:00,31.9,31.91,31.89,31.89,22800.0,23.7517,23.7591,23.7443,23.7443,22800.0
2008-07-29 10:30:00,31.89,31.9,31.86,31.86,83000.0,23.7443,23.7517,23.7219,23.7219,83000.0
2008-07-29 10:35:00,31.87,31.93,31.87,31.93,54300.0,23.7294,23.774,23.7294,23.774,54300.0
2008-07-29 10:40:00,31.92,31.92,31.87,31.91,105300.0,23.7666,23.7666,23.7294,23.7591,105300.0
2008-07-29 10:45:00,31.92,31.96,31.92,31.95,20700.0,23.7666,23.7964,23.7666,23.7889,20700.0
2008-07-29 10:50:00,31.95,31.95,31.92,31.92,10800.0,23.7889,23.7889,23.7666,23.7666,10800.0
2008-07-29 10:55:00,31.93,31.93,31.9,31.93,7500.0,23.774,23.774,23.7517,23.774,7500.0
2008-07-29 11:00:00,31.92,31.94,31.91,31.94,19800.0,23.7666,23.7815,23.7591,23.7815,19800.0
2008-07-29 11:05:00,31.94,31.94,31.9,31.9,18400.0,23.7815,23.7815,23.7517,23.7517,18400.0
2008-07-29 11:10:00,31.9,31.92,31.89,31.91,82200.0,23.7517,23.7666,23.7443,23.7591,82200.0
2008-07-29 11:15:00,31.92,31.92,31.91,31.91,18800.0,23.7666,23.7666,23.7591,23.7591,18800.0
2008-07-29 11:20:00,31.92,31.93,31.91,31.91,8300.0,23.7666,23.774,23.7591,23.7591,8300.0
2008-07-29 11:25:00,31.91,31.93,31.91,31.92,6500.0,23.7591,23.774,23.7591,23.7666,6500.0
2008-07-29 11:30:00,31.92,31.92,31.91,31.92,7700.0,23.7666,23.7666,23.7591,23.7666,7700.0
2008-07-29 11:35:00,31.93,31.93,31.91,31.93,20100.0,23.774,23.774,23.7591,23.774,20100.0
2008-07-29 11:40:00,31.92,31.95,31.91,31.94,26100.0,23.7666,23.7889,23.7591,23.7815,26100.0
2008-07-29 11:45:00,31.94,31.95,31.94,31.95,59800.0,23.7815,23.7889,23.7815,23.7889,59800.0
2008-07-29 11:50:00,31.95,31.96,31.94,31.96,19300.0,23.7889,23.7964,23.7815,23.7964,19300.0
2008-07-29 11:55:00,31.95,31.97,31.95,31.97,9600.0,23.7889,23.8038,23.7889,23.8038,9600.0
2008-07-29 12:00:00,31.96,31.98,31.95,31.96,35300.0,23.7964,23.8113,23.7889,23.7964,35300.0
2008-07-29 12:05:00,31.97,31.97,31.94,31.96,21100.0,23.8038,23.8038,23.7815,23.7964,21100.0
2008-07-29 12:10:00,31.95,31.97,31.94,31.97,7300.0,23.7889,23.8038,23.7815,23.8038,7300.0
2008-07-29 12:15:00,31.97,31.98,31.95,31.95,11800.0,23.8038,23.8113,23.7889,23.7889,11800.0
2008-07-29 12:20:00,31.95,31.96,31.95,31.95,7900.0,23.7889,23.7964,23.7889,23.7889,7900.0
2008-07-29 12:25:00,31.96,31.98,31.95,31.98,13900.0,23.7964,23.8113,23.7889,23.8113,13900.0
2008-07-29 12:30:00,31.98,31.99,31.96,31.96,14900.0,23.8113,23.8187,23.7964,23.7964,14900.0
2008-07-29 12:35:00,31.96,31.97,31.94,31.94,23800.0,23.7964,23.8038,23.7815,23.7815,23800.0
2008-07-29 12:40:00,31.94,31.94,31.92,31.92,11200.0,23.7815,23.7815,23.7666,23.7666,11200.0
2008-07-29 12:45:00,31.91,31.93,31.91,31.93,25600.0,23.7591,23.774,23.7591,23.774,25600.0
2008-07-29 12:50:00,31.93,31.95,31.9,31.9,59800.0,23.774,23.7889,23.7517,23.7517,59800.0
2008-07-29 12:55:00,31.89,31.89,31.84,31.84,35100.0,23.7443,23.7443,23.707,23.707,35100.0
2008-07-29 13:00:00,31.84,31.88,31.83,31.88,19500.0,23.707,23.7368,23.6996,23.7368,19500.0
2008-07-29 13:05:00,31.88,31.88,31.85,31.85,38700.0,23.7368,23.7368,23.7145,23.7145,38700.0
2008-07-29 13:10:00,31.85,31.85,31.84,31.84,31300.0,23.7145,23.7145,23.707,23.707,31300.0
2008-07-29 13:15:00,31.84,31.84,31.83,31.84,36600.0,23.707,23.707,23.6996,23.707,36600.0
2008-07-29 13:20:00,31.85,31.85,31.84,31.85,33800.0,23.7145,23.7145,23.707,23.7145,33800.0
2008-07-29 13:25:00,31.85,31.9,31.85,31.9,109900.0,23.7145,23.7517,23.7145,23.7517,109900.0
2008-07-29 13:30:00,31.89,31.93,31.89,31.93,29900.0,23.7443,23.774,23.7443,23.774,29900.0
2008-07-29 13:35:00,31.93,31.94,31.9,31.9,39600.0,23.774,23.7815,23.7517,23.7517,39600.0
2008-07-29 13:40:00,31.9,31.91,31.89,31.9,42500.0,23.7517,23.7591,23.7443,23.7517,42500.0
2008-07-29 13:45:00,31.9,31.9,31.86,31.88,29300.0,23.7517,23.7517,23.7219,23.7368,29300.0
2008-07-29 13:50:00,31.88,31.88,31.87,31.88,30400.0,23.7368,23.7368,23.7294,23.7368,30400.0
2008-07-29 13:55:00,31.88,31.89,31.86,31.88,42800.0,23.7368,23.7443,23.7219,23.7368,42800.0
2008-07-29 14:00:00,31.88,31.88,31.87,31.88,50700.0,23.7368,23.7368,23.7294,23.7368,50700.0
2008-07-29 14:05:00,31.88,31.88,31.82,31.82,43000.0,23.7368,23.7368,23.6921,23.6921,43000.0
2008-07-29 14:10:00,31.82,31.82,31.78,31.79,34400.0,23.6921,23.6921,23.6624,23.6698,34400.0
2008-07-29 14:15:00,31.8,31.84,31.8,31.84,46200.0,23.6772,23.707,23.6772,23.707,46200.0
2008-07-29 14:20:00,31.84,31.86,31.82,31.85,35900.0,23.707,23.7219,23.6921,23.7145,35900.0
2008-07-29 14:25:00,31.85,31.86,31.84,31.86,49000.0,23.7145,23.7219,23.707,23.7219,49000.0
2008-07-29 14:30:00,31.85,31.87,31.84,31.84,47600.0,23.7145,23.7294,23.707,23.707,47600.0
2008-07-29 14:35:00,31.84,31.85,31.82,31.82,37600.0,23.707,23.7145,23.6921,23.6921,37600.0
2008-07-29 14:40:00,31.83,31.83,31.77,31.77,59800.0,23.6996,23.6996,23.6549,23.6549,59800.0
2008-07-29 14:45:00,31.78,31.81,31.78,31.8,47500.0,23.6624,23.6847,23.6624,23.6772,47500.0
2008-07-29 14:50:00,31.79,31.83,31.79,31.81,75700.0,23.6698,23.6996,23.6698,23.6847,75700.0
2008-07-29 14:55:00,31.81,31.82,31.8,31.82,46900.0,23.6847,23.6921,23.6772,23.6921,46900.0
2008-07-29 15:00:00,31.82,31.84,31.81,31.82,64500.0,23.6921,23.707,23.6847,23.6921,64500.0
2008-07-29 15:05:00,31.82,31.83,31.81,31.81,38900.0,23.6921,23.6996,23.6847,23.6847,38900.0
2008-07-29 15:10:00,31.82,31.82,31.79,31.8,49000.0,23.6921,23.6921,23.6698,23.6772,49000.0
2008-07-29 15:15:00,31.8,31.84,31.8,31.84,80700.0,23.6772,23.707,23.6772,23.707,80700.0
2008-07-29 15:20:00,31.84,31.89,31.84,31.87,56100.0,23.707,23.7443,23.707,23.7294,56100.0
2008-07-29 15:25:00,31.87,31.9,31.87,31.89,40300.0,23.7294,23.7517,23.7294,23.7443,40300.0
2008-07-29 15:30:00,31.89,31.9,31.87,31.89,43900.0,23.7443,23.7517,23.7294,23.7443,43900.0
2008-07-29 15:35:00,31.89,31.91,31.89,31.9,58100.0,23.7443,23.7591,23.7443,23.7517,58100.0
2008-07-29 15:40:00,31.89,31.9,31.87,31.87,183600.0,23.7443,23.7517,23.7294,23.7294,183600.0
2008-07-29 15:45:00,31.87,31.88,31.86,31.88,122100.0,23.7294,23.7368,23.7219,23.7368,122100.0
2008-07-29 15:50:00,31.88,31.92,31.88,31.91,142500.0,23.7368,23.7666,23.7368,23.7591,142500.0
2008-07-29 15:55:00,31.91,31.92,31.89,31.9,97800.0,23.7591,23.7666,23.7443,23.7517,97800.0
2008-07-29 16:00:00,31.9,31.93,31.9,31.93,1800.0,23.7517,23.774,23.7517,23.774,1800.0
2008-07-29 16:05:00,31.93,31.93,31.93,31.93,0.0,23.774,23.774,23.774,23.774,0.0
2008-07-29 16:10:00,31.93,31.93,31.93,31.93,0.0,23.774,23.774,23.774,23.774,0.0
2008-07-30 09:30:00,31.94,31.94,31.73,31.81,138300.0,23.7815,23.7815,23.6251,23.6847,138300.0
2008-07-30 09:35:00,31.8,31.87,31.8,31.82,122000.0,23.6772,23.7294,23.6772,23.6921,122000.0
2008-07-30 09:40:00,31.82,31.86,31.81,31.84,85000.0,23.6921,23.7219,23.6847,23.707,85000.0
2008-07-30 09:45:00,31.84,31.85,31.8,31.82,60000.0,23.707,23.7145,23.6772,23.6921,60000.0
2008-07-30 09:50:00,31.84,31.86,31.84,31.84,132600.0,23.707,23.7219,23.707,23.707,132600.0
2008-07-30 09:55:00,31.84,31.88,31.82,31.84,78100.0,23.707,23.7368,23.6921,23.707,78100.0
2008-07-30 10:00:00,31.84,31.89,31.84,31.88,54200.0,23.707,23.7443,23.707,23.7368,54200.0
2008-07-30 10:05:00,31.88,31.96,31.88,31.95,216300.0,23.7368,23.7964,23.7368,23.7889,216300.0
2008-07-30 10:10:00,31.95,32.01,31.95,32.01,49900.0,23.7889,23.8336,23.7889,23.8336,49900.0
2008-07-30 10:15:00,32.02,32.08,32.01,32.07,98600.0,23.8411,23.8857,23.8336,23.8783,98600.0
2008-07-30 10:20:00,32.07,32.07,32.05,32.07,51500.0,23.8783,23.8783,23.8634,23.8783,51500.0
2008-07-30 10:25:00,32.08,32.09,32.03,32.03,41400.0,23.8857,23.8932,23.8485,23.8485,41400.0
2008-07-30 10:30:00,32.03,32.06,32.01,32.01,52800.0,23.8485,23.8708,23.8336,23.8336,52800.0
2008-07-30 10:35:00,32.01,32.04,31.94,31.95,71900.0,23.8336,23.8559,23.7815,23.7889,71900.0
2008-07-30 10:40:00,31.95,31.95,31.89,31.94,72900.0,23.7889,23.7889,23.7443,23.7815,72900.0
2008-07-30 10:45:00,31.94,32.01,31.93,31.95,108200.0,23.7815,23.8336,23.774,23.7889,108200.0
2008-07-30 10:50:00,31.94,31.95,31.85,31.86,87400.0,23.7815,23.7889,23.7145,23.7219,87400.0
2008-07-30 10:55:00,31.87,31.89,31.85,31.88,34800.0,23.7294,23.7443,23.7145,23.7368,34800.0
2008-07-30 11:00:00,31.87,31.91,31.85,31.9,40700.0,23.7294,23.7591,23.7145,23.7517,40700.0
2008-07-30 11:05:00,31.9,31.94,31.9,31.92,49000.0,23.7517,23.7815,23.7517,23.7666,49000.0
2008-07-30 11:10:00,31.92,31.93,31.9,31.92,31500.0,23.7666,23.774,23.7517,23.7666,31500.0
2008-07-30 11:15:00,31.91,31.92,31.9,31.9,97700.0,23.7591,23.7666,23.7517,23.7517,97700.0
2008-07-30 11:20:00,31.9,31.92,31.87,31.91,185800.0,23.7517,23.7666,23.7294,23.7591,185800.0
2008-07-30 11:25:00,31.91,31.96,31.91,31.96,63300.0,23.7591,23.7964,23.7591,23.7964,63300.0
2008-07-30 11:30:00,31.96,31.97,31.94,31.94,26600.0,23.7964,23.8038,23.7815,23.7815,26600.0
2008-07-30 11:35:00,31.94,31.96,31.9,31.91,35100.0,23.7815,23.7964,23.7517,23.7591,35100.0
2008-07-30 11:40:00,31.91,31.92,31.91,31.92,28800.0,23.7591,23.7666,23.7591,23.7666,28800.0
2008-07-30 11:45:00,31.92,31.95,31.92,31.95,63300.0,23.7666,23.7889,23.7666,23.7889,63300.0
2008-07-30 11:50:00,31.95,31.95,31.93,31.93,19000.0,23.7889,23.7889,23.774,23.774,19000.0
2008-07-30 11:55:00,31.93,31.93,31.88,31.88,44900.0,23.774,23.774,23.7368,23.7368,44900.0
2008-07-30 12:00:00,31.88,31.88,31.86,31.87,27200.0,23.7368,23.7368,23.7219,23.7294,27200.0
2008-07-30 12:05:00,31.87,31.87,31.84,31.85,33100.0,23.7294,23.7294,23.707,23.7145,33100.0
2008-07-30 12:10:00,31.84,31.84,31.82,31.83,39300.0,23.707,23.707,23.6921,23.6996,39300.0
2008-07-30 12:15:00,31.83,31.83,31.81,31.82,29200.0,23.6996,23.6996,23.6847,23.6921,29200.0
2008-07-30 12:20:00,31.82,31.84,31.82,31.82,24600.0,23.6921,23.707,23.6921,23.6921,24600.0
2008-07-30 12:25:00,31.81,31.81,31.78,31.8,49000.0,23.6847,23.6847,23.6624,23.6772,49000.0
2008-07-30 12:30:00,31.79,31.8,31.77,31.78,58100.0,23.6698,23.6772,23.6549,23.6624,58100.0
2008-07-30 12:35:00,31.77,31.77,31.73,31.73,50400.0,23.6549,23.6549,23.6251,23.6251,50400.0
2008-07-30 12:40:00,31.73,31.75,31.72,31.74,24100.0,23.6251,23.64,23.6177,23.6326,24100.0
2008-07-30 12:45:00,31.73,31.73,31.67,31.69,56000.0,23.6251,23.6251,23.5805,23.5953,56000.0
2008-07-30 12:50:00,31.69,31.71,31.69,31.7,81000.0,23.5953,23.6102,23.5953,23.6028,81000.0
2008-07-30 12:55:00,31.69,31.72,31.69,31.71,47800.0,23.5953,23.6177,23.5953,23.6102,47800.0
2008-07-30 13:00:00,31.7,31.71,31.68,31.68,27700.0,23.6028,23.6102,23.5879,23.5879,27700.0
2008-07-30 13:05:00,31.67,31.67,31.63,31.65,53200.0,23.5805,23.5805,23.5507,23.5656,53200.0
2008-07-30 13:10:00,31.64,31.64,31.6,31.64,60600.0,23.5581,23.5581,23.5283,23.5581,60600.0
2008-07-30 13:15:00,31.64,31.67,31.64,31.67,38500.0,23.5581,23.5805,23.5581,23.5805,38500.0
2008-07-30 13:20:00,31.66,31.68,31.66,31.68,44600.0,23.573,23.5879,23.573,23.5879,44600.0
2008-07-30 13:25:00,31.68,31.69,31.67,31.67,39100.0,23.5879,23.5953,23.5805,23.5805,39100.0
2008-07-30 13:30:00,31.67,31.68,31.66,31.68,27000.0,23.5805,23.5879,23.573,23.5879,27000.0
2008-07-30 13:35:00,31.67,31.69,31.67,31.67,46400.0,23.5805,23.5953,23.5805,23.5805,46400.0
2008-07-30 13:40:00,31.67,31.7,31.66,31.7,76700.0,23.5805,23.6028,23.573,23.6028,76700.0
2008-07-30 13:45:00,31.7,31.7,31.65,31.66,43800.0,23.6028,23.6028,23.5656,23.573,43800.0
2008-07-30 13:50:00,31.66,31.66,31.58,31.58,65600.0,23.573,23.573,23.5134,23.5134,65600.0
2008-07-30 13:55:00,31.58,31.61,31.57,31.61,38600.0,23.5134,23.5358,23.506,23.5358,38600.0
2008-07-30 14:00:00,31.61,31.62,31.6,31.62,42600.0,23.5358,23.5432,23.5283,23.5432,42600.0
2008-07-30 14:05:00,31.62,31.63,31.59,31.6,44600.0,23.5432,23.5507,23.5209,23.5283,44600.0
2008-07-30 14:10:00,31.59,31.61,31.59,31.59,36000.0,23.5209,23.5358,23.5209,23.5209,36000.0
2008-07-30 14:15:00,31.59,31.61,31.56,31.56,57700.0,23.5209,23.5358,23.4985,23.4985,57700.0
2008-07-30 14:20:00,31.56,31.57,31.55,31.57,44000.0,23.4985,23.506,23.4911,23.506,44000.0
2008-07-30 14:25:00,31.57,31.62,31.57,31.62,85000.0,23.506,23.5432,23.506,23.5432,85000.0
2008-07-30 14:30:00,31.62,31.71,31.61,31.7,67500.0,23.5432,23.6102,23.5358,23.6028,67500.0
2008-07-30 14:35:00,31.7,31.71,31.67,31.67,73800.0,23.6028,23.6102,23.5805,23.5805,73800.0
2008-07-30 14:40:00,31.67,31.69,31.67,31.69,49500.0,23.5805,23.5953,23.5805,23.5953,49500.0
2008-07-30 14:45:00,31.69,31.7,31.68,31.69,35300.0,23.5953,23.6028,23.5879,23.5953,35300.0
2008-07-30 14:50:00,31.68,31.72,31.68,31.7,49500.0,23.5879,23.6177,23.5879,23.6028,49500.0
2008-07-30 14:55:00,31.7,31.72,31.7,31.71,51700.0,23.6028,23.6177,23.6028,23.6102,51700.0
2008-07-30 15:00:00,31.71,31.73,31.7,31.7,64900.0,23.6102,23.6251,23.6028,23.6028,64900.0
2008-07-30 15:05:00,31.7,31.71,31.67,31.7,70600.0,23.6028,23.6102,23.5805,23.6028,70600.0
2008-07-30 15:10:00,31.69,31.72,31.69,31.72,66800.0,23.5953,23.6177,23.5953,23.6177,66800.0
2008-07-30 15:15:00,31.72,31.72,31.7,31.71,43800.0,23.6177,23.6177,23.6028,23.6102,43800.0
2008-07-30 15:20:00,31.71,31.76,31.7,31.76,69800.0,23.6102,23.6475,23.6028,23.6475,69800.0
2008-07-30 15:25:00,31.75,31.8,31.75,31.8,63900.0,23.64,23.6772,23.64,23.6772,63900.0
2008-07-30 15:30:00,31.8,31.85,31.8,31.83,96800.0,23.6772,23.7145,23.6772,23.6996,96800.0
2008-07-30 15:35:00,31.83,31.88,31.83,31.87,77200.0,23.6996,23.7368,23.6996,23.7294,77200.0
2008-07-30 15:40:00,31.87,31.88,31.85,31.88,94400.0,23.7294,23.7368,23.7145,23.7368,94400.0
2008-07-30 15:45:00,31.88,31.89,31.87,31.89,88200.0,23.7368,23.7443,23.7294,23.7443,88200.0
2008-07-30 15:50:00,31.89,31.89,31.83,31.83,136000.0,23.7443,23.7443,23.6996,23.6996,136000.0
2008-07-30 15:55:00,31.83,31.88,31.83,31.86,735300.0,23.6996,23.7368,23.6996,23.7219,735300.0
2008-07-30 16:00:00,31.86,31.86,31.85,31.85,4300.0,23.7219,23.7219,23.7145,23.7145,4300.0
2008-07-30 16:05:00,31.85,31.85,31.85,31.85,0.0,23.7145,23.7145,23.7145,23.7145,0.0
2008-07-30 16:10:00,31.85,31.85,31.85,31.85,0.0,23.7145,23.7145,23.7145,23.7145,0.0
2008-07-31 09:30:00,31.93,32.12,31.83,32.11,55100.0,23.774,23.9155,23.6996,23.9081,55100.0
2008-07-31 09:35:00,32.12,32.18,32.12,32.16,38800.0,23.9155,23.9602,23.9155,23.9453,38800.0
2008-07-31 09:40:00,32.17,32.24,32.17,32.23,43400.0,23.9527,24.0049,23.9527,23.9974,43400.0
2008-07-31 09:45:00,32.23,32.28,32.22,32.25,156300.0,23.9974,24.0346,23.99,24.0123,156300.0
2008-07-31 09:50:00,32.24,32.31,32.24,32.3,222300.0,24.0049,24.057,24.0049,24.0495,222300.0
2008-07-31 09:55:00,32.29,32.32,32.28,32.31,109400.0,24.0421,24.0644,24.0346,24.057,109400.0
2008-07-31 10:00:00,32.31,32.31,32.25,32.26,32400.0,24.057,24.057,24.0123,24.0197,32400.0
2008-07-31 10:05:00,32.27,32.31,32.25,32.26,74400.0,24.0272,24.057,24.0123,24.0197,74400.0
2008-07-31 10:10:00,32.27,32.28,32.25,32.28,47400.0,24.0272,24.0346,24.0123,24.0346,47400.0
2008-07-31 10:15:00,32.3,32.31,32.23,32.24,40400.0,24.0495,24.057,23.9974,24.0049,40400.0
2008-07-31 10:20:00,32.24,32.31,32.23,32.27,103500.0,24.0049,24.057,23.9974,24.0272,103500.0
2008-07-31 10:25:00,32.27,32.28,32.25,32.25,84000.0,24.0272,24.0346,24.0123,24.0123,84000.0
2008-07-31 10:30:00,32.24,32.27,32.24,32.25,17700.0,24.0049,24.0272,24.0049,24.0123,17700.0
2008-07-31 10:35:00,32.24,32.24,32.17,32.17,78900.0,24.0049,24.0049,23.9527,23.9527,78900.0
2008-07-31 10:40:00,32.16,32.19,32.14,32.19,59200.0,23.9453,23.9676,23.9304,23.9676,59200.0
2008-07-31 10:45:00,32.2,32.24,32.19,32.23,84500.0,23.9751,24.0049,23.9676,23.9974,84500.0
2008-07-31 10:50:00,32.24,32.26,32.22,32.24,28500.0,24.0049,24.0197,23.99,24.0049,28500.0
2008-07-31 10:55:00,32.24,32.25,32.23,32.25,9800.0,24.0049,24.0123,23.9974,24.0123,9800.0
2008-07-31 11:00:00,32.26,32.26,32.2,32.2,20100.0,24.0197,24.0197,23.9751,23.9751,20100.0
2008-07-31 11:05:00,32.19,32.19,32.17,32.19,8700.0,23.9676,23.9676,23.9527,23.9676,8700.0
2008-07-31 11:10:00,32.19,32.19,32.16,32.16,7900.0,23.9676,23.9676,23.9453,23.9453,7900.0
2008-07-31 11:15:00,32.17,32.2,32.17,32.19,98500.0,23.9527,23.9751,23.9527,23.9676,98500.0
2008-07-31 11:20:00,32.18,32.19,32.17,32.19,4500.0,23.9602,23.9676,23.9527,23.9676,4500.0
2008-07-31 11:25:00,32.19,32.19,32.12,32.12,28800.0,23.9676,23.9676,23.9155,23.9155,28800.0
2008-07-31 11:30:00,32.11,32.12,32.11,32.11,28000.0,23.9081,23.9155,23.9081,23.9081,28000.0
2008-07-31 11:35:00,32.11,32.14,32.11,32.12,12200.0,23.9081,23.9304,23.9081,23.9155,12200.0
2008-07-31 11:40:00,32.12,32.12,32.09,32.09,25100.0,23.9155,23.9155,23.8932,23.8932,25100.0
2008-07-31 11:45:00,32.1,32.1,32.06,32.06,19300.0,23.9006,23.9006,23.8708,23.8708,19300.0
2008-07-31 11:50:00,32.06,32.06,32.05,32.06,8900.0,23.8708,23.8708,23.8634,23.8708,8900.0
2008-07-31 11:55:00,32.05,32.07,32.04,32.07,17200.0,23.8634,23.8783,23.8559,23.8783,17200.0
2008-07-31 12:00:00,32.07,32.08,32.07,32.08,7600.0,23.8783,23.8857,23.8783,23.8857,7600.0
2008-07-31 12:05:00,32.09,32.1,32.09,32.1,9000.0,23.8932,23.9006,23.8932,23.9006,9000.0
2008-07-31 12:10:00,32.09,32.09,32.07,32.07,18800.0,23.8932,23.8932,23.8783,23.8783,18800.0
2008-07-31 12:15:00,32.08,32.09,32.06,32.07,14400.0,23.8857,23.8932,23.8708,23.8783,14400.0
2008-07-31 12:20:00,32.07,32.08,32.06,32.07,6700.0,23.8783,23.8857,23.8708,23.8783,6700.0
2008-07-31 12:25:00,32.08,32.08,32.08,32.08,31500.0,23.8857,23.8857,23.8857,23.8857,31500.0
2008-07-31 12:30:00,32.07,32.08,32.06,32.08,76300.0,23.8783,23.8857,23.8708,23.8857,76300.0
2008-07-31 12:35:00,32.08,32.09,32.06,32.08,47100.0,23.8857,23.8932,23.8708,23.8857,47100.0
2008-07-31 12:40:00,32.08,32.11,32.07,32.11,81000.0,23.8857,23.9081,23.8783,23.9081,81000.0
2008-07-31 12:45:00,32.12,32.12,32.1,32.1,28400.0,23.9155,23.9155,23.9006,23.9006,28400.0
2008-07-31 12:50:00,32.1,32.1,32.08,32.08,32100.0,23.9006,23.9006,23.8857,23.8857,32100.0
2008-07-31 12:55:00,32.09,32.09,32.07,32.07,11200.0,23.8932,23.8932,23.8783,23.8783,11200.0
2008-07-31 13:00:00,32.07,32.12,32.07,32.1,28400.0,23.8783,23.9155,23.8783,23.9006,28400.0
2008-07-31 13:05:00,32.1,32.12,32.1,32.12,23200.0,23.9006,23.9155,23.9006,23.9155,23200.0
2008-07-31 13:10:00,32.13,32.16,32.13,32.16,9500.0,23.923,23.9453,23.923,23.9453,9500.0
2008-07-31 13:15:00,32.16,32.18,32.15,32.15,23800.0,23.9453,23.9602,23.9378,23.9378,23800.0
2008-07-31 13:20:00,32.16,32.16,32.15,32.15,8500.0,23.9453,23.9453,23.9378,23.9378,8500.0
2008-07-31 13:25:00,32.15,32.15,32.14,32.15,19400.0,23.9378,23.9378,23.9304,23.9378,19400.0
2008-07-31 13:30:00,32.15,32.17,32.15,32.16,11300.0,23.9378,23.9527,23.9378,23.9453,11300.0
2008-07-31 13:35:00,32.16,32.17,32.16,32.17,76300.0,23.9453,23.9527,23.9453,23.9527,76300.0
2008-07-31 13:40:00,32.18,32.2,32.18,32.19,45900.0,23.9602,23.9751,23.9602,23.9676,45900.0
2008-07-31 13:45:00,32.19,32.21,32.19,32.2,82900.0,23.9676,23.9825,23.9676,23.9751,82900.0
2008-07-31 13:50:00,32.2,32.2,32.17,32.17,29100.0,23.9751,23.9751,23.9527,23.9527,29100.0
2008-07-31 13:55:00,32.17,32.17,32.13,32.13,21500.0,23.9527,23.9527,23.923,23.923,21500.0
2008-07-31 14:00:00,32.15,32.16,32.15,32.15,21000.0,23.9378,23.9453,23.9378,23.9378,21000.0
2008-07-31 14:05:00,32.16,32.18,32.15,32.17,34900.0,23.9453,23.9602,23.9378,23.9527,34900.0
2008-07-31 14:10:00,32.16,32.17,32.15,32.17,30000.0,23.9453,23.9527,23.9378,23.9527,30000.0
2008-07-31 14:15:00,32.19,32.23,32.18,32.23,14600.0,23.9676,23.9974,23.9602,23.9974,14600.0
2008-07-31 14:20:00,32.23,32.24,32.19,32.2,60200.0,23.9974,24.0049,23.9676,23.9751,60200.0
2008-07-31 14:25:00,32.2,32.2,32.17,32.17,26600.0,23.9751,23.9751,23.9527,23.9527,26600.0
2008-07-31 14:30:00,32.18,32.22,32.18,32.21,29800.0,23.9602,23.99,23.9602,23.9825,29800.0
2008-07-31 14:35:00,32.21,32.23,32.19,32.23,64100.0,23.9825,23.9974,23.9676,23.9974,64100.0
2008-07-31 14:40:00,32.22,32.23,32.21,32.22,34300.0,23.99,23.9974,23.9825,23.99,34300.0
2008-07-31 14:45:00,32.22,32.23,32.21,32.23,75200.0,23.99,23.9974,23.9825,23.9974,75200.0
2008-07-31 14:50:00,32.23,32.23,32.2,32.21,31000.0,23.9974,23.9974,23.9751,23.9825,31000.0
2008-07-31 14:55:00,32.2,32.22,32.2,32.22,38300.0,23.9751,23.99,23.9751,23.99,38300.0
2008-07-31 15:00:00,32.22,32.25,32.22,32.22,59100.0,23.99,24.0123,23.99,23.99,59100.0
2008-07-31 15:05:00,32.23,32.23,32.21,32.21,144800.0,23.9974,23.9974,23.9825,23.9825,144800.0
2008-07-31 15:10:00,32.2,32.23,32.19,32.22,62000.0,23.9751,23.9974,23.9676,23.99,62000.0
2008-07-31 15:15:00,32.24,32.24,32.19,32.2,88400.0,24.0049,24.0049,23.9676,23.9751,88400.0
2008-07-31 15:20:00,32.19,32.2,32.17,32.18,30700.0,23.9676,23.9751,23.9527,23.9602,30700.0
2008-07-31 15:25:00,32.18,32.2,32.17,32.19,107700.0,23.9602,23.9751,23.9527,23.9676,107700.0
2008-07-31 15:30:00,32.19,32.2,32.15,32.18,105100.0,23.9676,23.9751,23.9378,23.9602,105100.0
2008-07-31 15:35:00,32.17,32.18,32.13,32.13,73600.0,23.9527,23.9602,23.923,23.923,73600.0
2008-07-31 15:40:00,32.13,32.15,32.08,32.09,76800.0,23.923,23.9378,23.8857,23.8932,76800.0
2008-07-31 15:45:00,32.09,32.1,32.02,32.02,203600.0,23.8932,23.9006,23.8411,23.8411,203600.0
2008-07-31 15:50:00,32.03,32.03,31.98,31.98,66600.0,23.8485,23.8485,23.8113,23.8113,66600.0
2008-07-31 15:55:00,31.99,32.0,31.95,32.0,154300.0,23.8187,23.8262,23.7889,23.8262,154300.0
2008-07-31 16:00:00,32.0,32.19,32.0,32.12,24100.0,23.8262,23.9676,23.8262,23.9155,24100.0
2008-07-31 16:05:00,32.17,32.19,32.15,32.19,2900.0,23.9527,23.9676,23.9378,23.9676,2900.0
2008-07-31 16:10:00,32.19,32.19,32.19,32.19,100.0,23.9676,23.9676,23.9676,23.9676,100.0
2008-08-01 09:30:00,32.07,32.11,31.73,31.85,51300.0,23.8783,23.9081,23.6251,23.7145,51300.0
2008-08-01 09:35:00,31.88,31.93,31.81,31.92,396900.0,23.7368,23.774,23.6847,23.7666,396900.0
2008-08-01 09:40:00,31.91,31.92,31.84,31.88,169400.0,23.7591,23.7666,23.707,23.7368,169400.0
2008-08-01 09:45:00,31.88,31.88,31.81,31.82,200600.0,23.7368,23.7368,23.6847,23.6921,200600.0
2008-08-01 09:50:00,31.82,31.83,31.69,31.73,231600.0,23.6921,23.6996,23.5953,23.6251,231600.0
2008-08-01 09:55:00,31.72,31.76,31.7,31.76,181900.0,23.6177,23.6475,23.6028,23.6475,181900.0
2008-08-01 10:00:00,31.77,31.81,31.75,31.78,214200.0,23.6549,23.6847,23.64,23.6624,214200.0
2008-08-01 10:05:00,31.78,31.78,31.58,31.62,69300.0,23.6624,23.6624,23.5134,23.5432,69300.0
2008-08-01 10:10:00,31.62,31.65,31.62,31.63,79100.0,23.5432,23.5656,23.5432,23.5507,79100.0
2008-08-01 10:15:00,31.62,31.63,31.58,31.58,30600.0,23.5432,23.5507,23.5134,23.5134,30600.0
2008-08-01 10:20:00,31.58,31.61,31.57,31.59,58600.0,23.5134,23.5358,23.506,23.5209,58600.0
2008-08-01 10:25:00,31.58,31.64,31.57,31.62,35400.0,23.5134,23.5581,23.506,23.5432,35400.0
2008-08-01 10:30:00,31.63,31.67,31.63,31.67,34200.0,23.5507,23.5805,23.5507,23.5805,34200.0
2008-08-01 10:35:00,31.67,31.69,31.65,31.69,36300.0,23.5805,23.5953,23.5656,23.5953,36300.0
2008-08-01 10:40:00,31.69,31.7,31.65,31.65,203700.0,23.5953,23.6028,23.5656,23.5656,203700.0
2008-08-01 10:45:00,31.64,31.68,31.63,31.65,26700.0,23.5581,23.5879,23.5507,23.5656,26700.0
2008-08-01 10:50:00,31.65,31.66,31.62,31.65,30400.0,23.5656,23.573,23.5432,23.5656,30400.0
2008-08-01 10:55:00,31.65,31.66,31.6,31.64,38500.0,23.5656,23.573,23.5283,23.5581,38500.0
2008-08-01 11:00:00,31.64,31.67,31.62,31.63,34900.0,23.5581,23.5805,23.5432,23.5507,34900.0
2008-08-01 11:05:00,31.63,31.63,31.6,31.62,14900.0,23.5507,23.5507,23.5283,23.5432,14900.0
2008-08-01 11:10:00,31.61,31.61,31.58,31.61,31000.0,23.5358,23.5358,23.5134,23.5358,31000.0
2008-08-01 11:15:00,31.61,31.66,31.59,31.66,19000.0,23.5358,23.573,23.5209,23.573,19000.0
2008-08-01 11:20:00,31.65,31.65,31.63,31.63,16400.0,23.5656,23.5656,23.5507,23.5507,16400.0
2008-08-01 11:25:00,31.63,31.66,31.63,31.64,9000.0,23.5507,23.573,23.5507,23.5581,9000.0
2008-08-01 11:30:00,31.64,31.74,31.64,31.74,38700.0,23.5581,23.6326,23.5581,23.6326,38700.0
2008-08-01 11:35:00,31.74,31.75,31.72,31.75,27800.0,23.6326,23.64,23.6177,23.64,27800.0
2008-08-01 11:40:00,31.75,31.75,31.73,31.73,10000.0,23.64,23.64,23.6251,23.6251,10000.0
2008-08-01 11:45:00,31.74,31.74,31.7,31.72,51300.0,23.6326,23.6326,23.6028,23.6177,51300.0
2008-08-01 11:50:00,31.72,31.74,31.72,31.74,20800.0,23.6177,23.6326,23.6177,23.6326,20800.0
2008-08-01 11:55:00,31.74,31.75,31.73,31.74,12100.0,23.6326,23.64,23.6251,23.6326,12100.0
2008-08-01 12:00:00,31.74,31.74,31.69,31.69,36200.0,23.6326,23.6326,23.5953,23.5953,36200.0
2008-08-01 12:05:00,31.69,31.7,31.67,31.68,30400.0,23.5953,23.6028,23.5805,23.5879,30400.0
2008-08-01 12:10:00,31.68,31.71,31.68,31.7,30700.0,23.5879,23.6102,23.5879,23.6028,30700.0
2008-08-01 12:15:00,31.7,31.71,31.68,31.68,23800.0,23.6028,23.6102,23.5879,23.5879,23800.0
2008-08-01 12:20:00,31.68,31.69,31.67,31.69,54300.0,23.5879,23.5953,23.5805,23.5953,54300.0
2008-08-01 12:25:00,31.69,31.69,31.68,31.68,21300.0,23.5953,23.5953,23.5879,23.5879,21300.0
2008-08-01 12:30:00,31.68,31.7,31.66,31.69,42700.0,23.5879,23.6028,23.573,23.5953,42700.0
2008-08-01 12:35:00,31.69,31.72,31.68,31.68,25600.0,23.5953,23.6177,23.5879,23.5879,25600.0
2008-08-01 12:40:00,31.68,31.68,31.67,31.68,41700.0,23.5879,23.5879,23.5805,23.5879,41700.0
2008-08-01 12:45:00,31.68,31.69,31.68,31.69,8700.0,23.5879,23.5953,23.5879,23.5953,8700.0
2008-08-01 12:50:00,31.69,31.69,31.61,31.62,60000.0,23.5953,23.5953,23.5358,23.5432,60000.0
2008-08-01 12:55:00,31.63,31.64,31.62,31.62,35100.0,23.5507,23.5581,23.5432,23.5432,35100.0
2008-08-01 13:00:00,31.62,31.65,31.62,31.65,14600.0,23.5432,23.5656,23.5432,23.5656,14600.0
2008-08-01 13:05:00,31.65,31.68,31.65,31.67,19700.0,23.5656,23.5879,23.5656,23.5805,19700.0
2008-08-01 13:10:00,31.67,31.71,31.67,31.7,11800.0,23.5805,23.6102,23.5805,23.6028,11800.0
2008-08-01 13:15:00,31.7,31.77,31.7,31.75,24600.0,23.6028,23.6549,23.6028,23.64,24600.0
2008-08-01 13:20:00,31.75,31.76,31.74,31.75,50100.0,23.64,23.6475,23.6326,23.64,50100.0
2008-08-01 13:25:00,31.75,31.78,31.75,31.77,21600.0,23.64,23.6624,23.64,23.6549,21600.0
2008-08-01 13:30:00,31.77,31.79,31.74,31.76,37500.0,23.6549,23.6698,23.6326,23.6475,37500.0
2008-08-01 13:35:00,31.76,31.76,31.75,31.76,11000.0,23.6475,23.6475,23.64,23.6475,11000.0
2008-08-01 13:40:00,31.76,31.76,31.73,31.73,12000.0,23.6475,23.6475,23.6251,23.6251,12000.0
2008-08-01 13:45:00,31.73,31.77,31.72,31.77,19800.0,23.6251,23.6549,23.6177,23.6549,19800.0
2008-08-01 13:50:00,31.77,31.78,31.75,31.75,44100.0,23.6549,23.6624,23.64,23.64,44100.0
2008-08-01 13:55:00,31.74,31.75,31.72,31.72,18000.0,23.6326,23.64,23.6177,23.6177,18000.0
2008-08-01 14:00:00,31.71,31.73,31.64,31.68,80200.0,23.6102,23.6251,23.5581,23.5879,80200.0
2008-08-01 14:05:00,31.67,31.69,31.67,31.68,75600.0,23.5805,23.5953,23.5805,23.5879,75600.0
2008-08-01 14:10:00,31.68,31.69,31.66,31.66,30700.0,23.5879,23.5953,23.573,23.573,30700.0
2008-08-01 14:15:00,31.67,31.71,31.66,31.69,51200.0,23.5805,23.6102,23.573,23.5953,51200.0
2008-08-01 14:20:00,31.68,31.7,31.67,31.67,14100.0,23.5879,23.6028,23.5805,23.5805,14100.0
2008-08-01 14:25:00,31.67,31.69,31.67,31.69,13000.0,23.5805,23.5953,23.5805,23.5953,13000.0
2008-08-01 14:30:00,31.69,31.7,31.68,31.69,12200.0,23.5953,23.6028,23.5879,23.5953,12200.0
2008-08-01 14:35:00,31.69,31.71,31.69,31.71,2400.0,23.5953,23.6102,23.5953,23.6102,2400.0
2008-08-01 14:40:00,31.7,31.75,31.68,31.74,76900.0,23.6028,23.64,23.5879,23.6326,76900.0
2008-08-01 14:45:00,31.74,31.8,31.73,31.79,37100.0,23.6326,23.6772,23.6251,23.6698,37100.0
2008-08-01 14:50:00,31.79,31.79,31.76,31.77,72300.0,23.6698,23.6698,23.6475,23.6549,72300.0
2008-08-01 14:55:00,31.77,31.78,31.76,31.78,16000.0,23.6549,23.6624,23.6475,23.6624,16000.0
2008-08-01 15:00:00,31.78,31.8,31.76,31.76,39700.0,23.6624,23.6772,23.6475,23.6475,39700.0
2008-08-01 15:05:00,31.76,31.77,31.73,31.75,19300.0,23.6475,23.6549,23.6251,23.64,19300.0
2008-08-01 15:10:00,31.75,31.77,31.74,31.77,18200.0,23.64,23.6549,23.6326,23.6549,18200.0
2008-08-01 15:15:00,31.76,31.77,31.73,31.76,75700.0,23.6475,23.6549,23.6251,23.6475,75700.0
2008-08-01 15:20:00,31.76,31.77,31.76,31.76,86100.0,23.6475,23.6549,23.6475,23.6475,86100.0
2008-08-01 15:25:00,31.76,31.77,31.75,31.77,29600.0,23.6475,23.6549,23.64,23.6549,29600.0
2008-08-01 15:30:00,31.77,31.79,31.75,31.76,42300.0,23.6549,23.6698,23.64,23.6475,42300.0
2008-08-01 15:35:00,31.76,31.79,31.76,31.78,17500.0,23.6475,23.6698,23.6475,23.6624,17500.0
2008-08-01 15:40:00,31.78,31.78,31.73,31.73,16400.0,23.6624,23.6624,23.6251,23.6251,16400.0
2008-08-01 15:45:00,31.73,31.75,31.72,31.75,34800.0,23.6251,23.64,23.6177,23.64,34800.0
2008-08-01 15:50:00,31.74,31.75,31.72,31.74,121200.0,23.6326,23.64,23.6177,23.6326,121200.0
2008-08-01 15:55:00,31.74,31.74,31.66,31.68,145400.0,23.6326,23.6326,23.573,23.5879,145400.0
2008-08-01 16:00:00,31.68,31.68,31.68,31.68,100.0,23.5879,23.5879,23.5879,23.5879,100.0
2008-08-01 16:05:00,31.68,31.68,31.68,31.68,0.0,23.5879,23.5879,23.5879,23.5879,0.0
2008-08-01 16:10:00,31.68,31.68,31.68,31.68,0.0,23.5879,23.5879,23.5879,23.5879,0.0
2008-08-04 09:30:00,31.88,31.9,31.62,31.9,37800.0,23.7368,23.7517,23.5432,23.7517,37800.0
2008-08-04 09:35:00,31.89,31.93,31.86,31.87,14500.0,23.7443,23.774,23.7219,23.7294,14500.0
2008-08-04 09:40:00,31.86,31.9,31.86,31.89,29100.0,23.7219,23.7517,23.7219,23.7443,29100.0
2008-08-04 09:45:00,31.89,31.89,31.82,31.84,20200.0,23.7443,23.7443,23.6921,23.707,20200.0
2008-08-04 09:50:00,31.85,31.87,31.83,31.86,56800.0,23.7145,23.7294,23.6996,23.7219,56800.0
2008-08-04 09:55:00,31.86,31.89,31.86,31.86,4800.0,23.7219,23.7443,23.7219,23.7219,4800.0
2008-08-04 10:00:00,31.86,31.89,31.81,31.81,10300.0,23.7219,23.7443,23.6847,23.6847,10300.0
2008-08-04 10:05:00,31.82,31.84,31.8,31.8,18000.0,23.6921,23.707,23.6772,23.6772,18000.0
2008-08-04 10:10:00,31.8,31.8,31.76,31.76,73700.0,23.6772,23.6772,23.6475,23.6475,73700.0
2008-08-04 10:15:00,31.77,31.77,31.75,31.76,19300.0,23.6549,23.6549,23.64,23.6475,19300.0
2008-08-04 10:20:00,31.76,31.8,31.76,31.79,15200.0,23.6475,23.6772,23.6475,23.6698,15200.0
2008-08-04 10:25:00,31.79,31.82,31.79,31.81,53100.0,23.6698,23.6921,23.6698,23.6847,53100.0
2008-08-04 10:30:00,31.8,31.83,31.8,31.83,36700.0,23.6772,23.6996,23.6772,23.6996,36700.0
2008-08-04 10:35:00,31.83,31.84,31.82,31.83,21900.0,23.6996,23.707,23.6921,23.6996,21900.0
2008-08-04 10:40:00,31.84,31.86,31.83,31.83,36100.0,23.707,23.7219,23.6996,23.6996,36100.0
2008-08-04 10:45:00,31.84,31.86,31.83,31.85,92400.0,23.707,23.7219,23.6996,23.7145,92400.0
2008-08-04 10:50:00,31.85,31.88,31.85,31.86,19400.0,23.7145,23.7368,23.7145,23.7219,19400.0
2008-08-04 10:55:00,31.87,31.89,31.87,31.88,41900.0,23.7294,23.7443,23.7294,23.7368,41900.0
2008-08-04 11:00:00,31.88,31.89,31.86,31.88,30700.0,23.7368,23.7443,23.7219,23.7368,30700.0
2008-08-04 11:05:00,31.88,31.92,31.87,31.91,147200.0,23.7368,23.7666,23.7294,23.7591,147200.0
2008-08-04 11:10:00,31.91,31.92,31.9,31.9,16100.0,23.7591,23.7666,23.7517,23.7517,16100.0
2008-08-04 11:15:00,31.9,31.93,31.89,31.92,18100.0,23.7517,23.774,23.7443,23.7666,18100.0
2008-08-04 11:20:00,31.93,31.95,31.91,31.95,12500.0,23.774,23.7889,23.7591,23.7889,12500.0
2008-08-04 11:25:00,31.95,31.99,31.95,31.98,17200.0,23.7889,23.8187,23.7889,23.8113,17200.0
2008-08-04 11:30:00,31.97,32.06,31.97,32.06,19800.0,23.8038,23.8708,23.8038,23.8708,19800.0
2008-08-04 11:35:00,32.06,32.08,32.05,32.08,14000.0,23.8708,23.8857,23.8634,23.8857,14000.0
2008-08-04 11:40:00,32.09,32.1,32.05,32.05,26600.0,23.8932,23.9006,23.8634,23.8634,26600.0
2008-08-04 11:45:00,32.06,32.06,32.03,32.04,12000.0,23.8708,23.8708,23.8485,23.8559,12000.0
2008-08-04 11:50:00,32.04,32.04,32.01,32.03,22400.0,23.8559,23.8559,23.8336,23.8485,22400.0
2008-08-04 11:55:00,32.04,32.08,32.04,32.07,16200.0,23.8559,23.8857,23.8559,23.8783,16200.0
2008-08-04 12:00:00,32.08,32.08,32.04,32.04,28800.0,23.8857,23.8857,23.8559,23.8559,28800.0
2008-08-04 12:05:00,32.04,32.08,32.03,32.08,13900.0,23.8559,23.8857,23.8485,23.8857,13900.0
2008-08-04 12:10:00,32.07,32.14,32.07,32.1,75800.0,23.8783,23.9304,23.8783,23.9006,75800.0
2008-08-04 12:15:00,32.11,32.12,32.08,32.08,32100.0,23.9081,23.9155,23.8857,23.8857,32100.0
2008-08-04 12:20:00,32.09,32.09,32.07,32.08,23900.0,23.8932,23.8932,23.8783,23.8857,23900.0
2008-08-04 12:25:00,32.08,32.12,32.08,32.1,12800.0,23.8857,23.9155,23.8857,23.9006,12800.0
2008-08-04 12:30:00,32.11,32.14,32.1,32.14,13500.0,23.9081,23.9304,23.9006,23.9304,13500.0
2008-08-04 12:35:00,32.13,32.14,32.12,32.14,14900.0,23.923,23.9304,23.9155,23.9304,14900.0
2008-08-04 12:40:00,32.13,32.13,32.12,32.13,17900.0,23.923,23.923,23.9155,23.923,17900.0
2008-08-04 12:45:00,32.13,32.14,32.11,32.12,23200.0,23.923,23.9304,23.9081,23.9155,23200.0
2008-08-04 12:50:00,32.12,32.12,32.11,32.11,2000.0,23.9155,23.9155,23.9081,23.9081,2000.0
2008-08-04 12:55:00,32.12,32.12,32.09,32.09,6100.0,23.9155,23.9155,23.8932,23.8932,6100.0
2008-08-04 13:00:00,32.1,32.11,32.08,32.09,32500.0,23.9006,23.9081,23.8857,23.8932,32500.0
2008-08-04 13:05:00,32.09,32.09,32.06,32.09,8900.0,23.8932,23.8932,23.8708,23.8932,8900.0
2008-08-04 13:10:00,32.09,32.11,32.09,32.11,14500.0,23.8932,23.9081,23.8932,23.9081,14500.0
2008-08-04 13:15:00,32.11,32.14,32.11,32.12,25900.0,23.9081,23.9304,23.9081,23.9155,25900.0
2008-08-04 13:20:00,32.12,32.12,32.09,32.1,14000.0,23.9155,23.9155,23.8932,23.9006,14000.0
2008-08-04 13:25:00,32.1,32.1,32.07,32.07,9000.0,23.9006,23.9006,23.8783,23.8783,9000.0
2008-08-04 13:30:00,32.07,32.1,32.07,32.09,23900.0,23.8783,23.9006,23.8783,23.8932,23900.0
2008-08-04 13:35:00,32.08,32.1,32.08,32.1,56400.0,23.8857,23.9006,23.8857,23.9006,56400.0
2008-08-04 13:40:00,32.1,32.12,32.1,32.11,38300.0,23.9006,23.9155,23.9006,23.9081,38300.0
2008-08-04 13:45:00,32.12,32.13,32.11,32.12,11500.0,23.9155,23.923,23.9081,23.9155,11500.0
2008-08-04 13:50:00,32.12,32.12,32.11,32.12,8300.0,23.9155,23.9155,23.9081,23.9155,8300.0
2008-08-04 13:55:00,32.12,32.13,32.11,32.11,9800.0,23.9155,23.923,23.9081,23.9081,9800.0
2008-08-04 14:00:00,32.12,32.13,32.11,32.13,15400.0,23.9155,23.923,23.9081,23.923,15400.0
2008-08-04 14:05:00,32.13,32.13,32.11,32.12,11000.0,23.923,23.923,23.9081,23.9155,11000.0
2008-08-04 14:10:00,32.11,32.14,32.11,32.12,19400.0,23.9081,23.9304,23.9081,23.9155,19400.0
2008-08-04 14:15:00,32.13,32.14,32.12,32.13,16000.0,23.923,23.9304,23.9155,23.923,16000.0
2008-08-04 14:20:00,32.13,32.17,32.13,32.15,20800.0,23.923,23.9527,23.923,23.9378,20800.0
2008-08-04 14:25:00,32.15,32.17,32.14,32.17,17200.0,23.9378,23.9527,23.9304,23.9527,17200.0
2008-08-04 14:30:00,32.18,32.2,32.17,32.17,20000.0,23.9602,23.9751,23.9527,23.9527,20000.0
2008-08-04 14:35:00,32.17,32.19,32.16,32.19,20200.0,23.9527,23.9676,23.9453,23.9676,20200.0
2008-08-04 14:40:00,32.19,32.21,32.19,32.19,21000.0,23.9676,23.9825,23.9676,23.9676,21000.0
2008-08-04 14:45:00,32.21,32.22,32.21,32.21,15000.0,23.9825,23.99,23.9825,23.9825,15000.0
2008-08-04 14:50:00,32.2,32.22,32.19,32.21,27000.0,23.9751,23.99,23.9676,23.9825,27000.0
2008-08-04 14:55:00,32.22,32.24,32.21,32.24,22200.0,23.99,24.0049,23.9825,24.0049,22200.0
2008-08-04 15:00:00,32.23,32.24,32.23,32.24,16000.0,23.9974,24.0049,23.9974,24.0049,16000.0
2008-08-04 15:05:00,32.23,32.24,32.22,32.23,30500.0,23.9974,24.0049,23.99,23.9974,30500.0
2008-08-04 15:10:00,32.23,32.25,32.23,32.24,36200.0,23.9974,24.0123,23.9974,24.0049,36200.0
2008-08-04 15:15:00,32.24,32.24,32.22,32.23,54800.0,24.0049,24.0049,23.99,23.9974,54800.0
2008-08-04 15:20:00,32.23,32.23,32.18,32.2,74800.0,23.9974,23.9974,23.9602,23.9751,74800.0
2008-08-04 15:25:00,32.2,32.21,32.17,32.18,55900.0,23.9751,23.9825,23.9527,23.9602,55900.0
2008-08-04 15:30:00,32.18,32.2,32.16,32.19,81200.0,23.9602,23.9751,23.9453,23.9676,81200.0
2008-08-04 15:35:00,32.2,32.2,32.17,32.18,103500.0,23.9751,23.9751,23.9527,23.9602,103500.0
2008-08-04 15:40:00,32.18,32.18,32.09,32.1,281600.0,23.9602,23.9602,23.8932,23.9006,281600.0
2008-08-04 15:45:00,32.1,32.11,32.09,32.11,169800.0,23.9006,23.9081,23.8932,23.9081,169800.0
2008-08-04 15:50:00,32.1,32.11,32.08,32.09,176100.0,23.9006,23.9081,23.8857,23.8932,176100.0
2008-08-04 15:55:00,32.09,32.1,32.05,32.07,275400.0,23.8932,23.9006,23.8634,23.8783,275400.0
2008-08-04 16:00:00,32.07,32.07,32.07,32.07,300.0,23.8783,23.8783,23.8783,23.8783,300.0
2008-08-04 16:05:00,32.07,32.07,32.07,32.07,0.0,23.8783,23.8783,23.8783,23.8783,0.0
2008-08-04 16:10:00,32.07,32.07,32.07,32.07,0.0,23.8783,23.8783,23.8783,23.8783,0.0
2008-08-05 09:30:00,32.4,32.4,32.07,32.31,22800.0,24.124,24.124,23.8783,24.057,22800.0
2008-08-05 09:35:00,32.31,32.4,32.31,32.39,60300.0,24.057,24.124,24.057,24.1165,60300.0
2008-08-05 09:40:00,32.39,32.39,32.33,32.33,18700.0,24.1165,24.1165,24.0719,24.0719,18700.0
2008-08-05 09:45:00,32.33,32.35,32.3,32.31,9300.0,24.0719,24.0868,24.0495,24.057,9300.0
2008-08-05 09:50:00,32.31,32.32,32.3,32.31,15100.0,24.057,24.0644,24.0495,24.057,15100.0
2008-08-05 09:55:00,32.3,32.31,32.29,32.3,37900.0,24.0495,24.057,24.0421,24.0495,37900.0
2008-08-05 10:00:00,32.31,32.35,32.29,32.35,63300.0,24.057,24.0868,24.0421,24.0868,63300.0
2008-08-05 10:05:00,32.34,32.35,32.34,32.34,19300.0,24.0793,24.0868,24.0793,24.0793,19300.0
2008-08-05 10:10:00,32.35,32.41,32.34,32.41,54000.0,24.0868,24.1314,24.0793,24.1314,54000.0
2008-08-05 10:15:00,32.4,32.41,32.38,32.4,36800.0,24.124,24.1314,24.1091,24.124,36800.0
2008-08-05 10:20:00,32.4,32.42,32.38,32.41,26600.0,24.124,24.1389,24.1091,24.1314,26600.0
2008-08-05 10:25:00,32.4,32.42,32.4,32.4,88300.0,24.124,24.1389,24.124,24.124,88300.0
2008-08-05 10:30:00,32.4,32.42,32.39,32.4,10600.0,24.124,24.1389,24.1165,24.124,10600.0
2008-08-05 10:35:00,32.4,32.41,32.39,32.41,8500.0,24.124,24.1314,24.1165,24.1314,8500.0
2008-08-05 10:40:00,32.41,32.44,32.4,32.42,18800.0,24.1314,24.1538,24.124,24.1389,18800.0
2008-08-05 10:45:00,32.41,32.45,32.41,32.44,29000.0,24.1314,24.1612,24.1314,24.1538,29000.0
2008-08-05 10:50:00,32.44,32.5,32.43,32.5,99000.0,24.1538,24.1984,24.1463,24.1984,99000.0
2008-08-05 10:55:00,32.5,32.5,32.48,32.49,28000.0,24.1984,24.1984,24.1836,24.191,28000.0
2008-08-05 11:00:00,32.5,32.5,32.48,32.5,33800.0,24.1984,24.1984,24.1836,24.1984,33800.0
2008-08-05 11:05:00,32.49,32.5,32.48,32.5,15100.0,24.191,24.1984,24.1836,24.1984,15100.0
2008-08-05 11:10:00,32.49,32.5,32.48,32.5,12900.0,24.191,24.1984,24.1836,24.1984,12900.0
2008-08-05 11:15:00,32.5,32.51,32.5,32.51,2900.0,24.1984,24.2059,24.1984,24.2059,2900.0
2008-08-05 11:20:00,32.51,32.53,32.51,32.51,24200.0,24.2059,24.2208,24.2059,24.2059,24200.0
2008-08-05 11:25:00,32.52,32.53,32.51,32.53,105600.0,24.2133,24.2208,24.2059,24.2208,105600.0
2008-08-05 11:30:00,32.53,32.54,32.53,32.53,20800.0,24.2208,24.2282,24.2208,24.2208,20800.0
2008-08-05 11:35:00,32.53,32.53,32.52,32.53,10800.0,24.2208,24.2208,24.2133,24.2208,10800.0
2008-08-05 11:40:00,32.53,32.53,32.52,32.53,11500.0,24.2208,24.2208,24.2133,24.2208,11500.0
2008-08-05 11:45:00,32.54,32.57,32.53,32.56,4000.0,24.2282,24.2506,24.2208,24.2431,4000.0
2008-08-05 11:50:00,32.56,32.56,32.55,32.55,6100.0,24.2431,24.2431,24.2357,24.2357,6100.0
2008-08-05 11:55:00,32.54,32.54,32.53,32.54,7800.0,24.2282,24.2282,24.2208,24.2282,7800.0
2008-08-05 12:00:00,32.54,32.54,32.48,32.48,37000.0,24.2282,24.2282,24.1836,24.1836,37000.0
2008-08-05 12:05:00,32.49,32.49,32.48,32.49,16200.0,24.191,24.191,24.1836,24.191,16200.0
2008-08-05 12:10:00,32.48,32.49,32.47,32.48,20800.0,24.1836,24.191,24.1761,24.1836,20800.0
2008-08-05 12:15:00,32.49,32.52,32.49,32.52,35200.0,24.191,24.2133,24.191,24.2133,35200.0
2008-08-05 12:20:00,32.52,32.53,32.52,32.53,15500.0,24.2133,24.2208,24.2133,24.2208,15500.0
2008-08-05 12:25:00,32.53,32.57,32.53,32.56,37400.0,24.2208,24.2506,24.2208,24.2431,37400.0
2008-08-05 12:30:00,32.55,32.56,32.54,32.54,5200.0,24.2357,24.2431,24.2282,24.2282,5200.0
2008-08-05 12:35:00,32.54,32.55,32.54,32.55,8800.0,24.2282,24.2357,24.2282,24.2357,8800.0
2008-08-05 12:40:00,32.55,32.55,32.52,32.52,17100.0,24.2357,24.2357,24.2133,24.2133,17100.0
2008-08-05 12:45:00,32.52,32.53,32.49,32.53,14300.0,24.2133,24.2208,24.191,24.2208,14300.0
2008-08-05 12:50:00,32.53,32.54,32.52,32.53,8600.0,24.2208,24.2282,24.2133,24.2208,8600.0
2008-08-05 12:55:00,32.53,32.55,32.52,32.55,5800.0,24.2208,24.2357,24.2133,24.2357,5800.0
2008-08-05 13:00:00,32.55,32.55,32.54,32.55,5000.0,24.2357,24.2357,24.2282,24.2357,5000.0
2008-08-05 13:05:00,32.55,32.55,32.53,32.54,28800.0,24.2357,24.2357,24.2208,24.2282,28800.0
2008-08-05 13:10:00,32.53,32.55,32.53,32.54,78000.0,24.2208,24.2357,24.2208,24.2282,78000.0
2008-08-05 13:15:00,32.54,32.54,32.54,32.54,4500.0,24.2282,24.2282,24.2282,24.2282,4500.0
2008-08-05 13:20:00,32.55,32.56,32.55,32.55,6900.0,24.2357,24.2431,24.2357,24.2357,6900.0
2008-08-05 13:25:00,32.55,32.58,32.53,32.58,79000.0,24.2357,24.258,24.2208,24.258,79000.0
2008-08-05 13:30:00,32.57,32.6,32.57,32.6,67200.0,24.2506,24.2729,24.2506,24.2729,67200.0
2008-08-05 13:35:00,32.59,32.59,32.57,32.59,14200.0,24.2655,24.2655,24.2506,24.2655,14200.0
2008-08-05 13:40:00,32.59,32.63,32.59,32.63,92900.0,24.2655,24.2952,24.2655,24.2952,92900.0
2008-08-05 13:45:00,32.63,32.63,32.62,32.63,13100.0,24.2952,24.2952,24.2878,24.2952,13100.0
2008-08-05 13:50:00,32.62,32.64,32.62,32.64,15600.0,24.2878,24.3027,24.2878,24.3027,15600.0
2008-08-05 13:55:00,32.64,32.64,32.61,32.62,102500.0,24.3027,24.3027,24.2803,24.2878,102500.0
2008-08-05 14:00:00,32.62,32.63,32.61,32.63,34400.0,24.2878,24.2952,24.2803,24.2952,34400.0
2008-08-05 14:05:00,32.63,32.64,32.61,32.61,87400.0,24.2952,24.3027,24.2803,24.2803,87400.0
2008-08-05 14:10:00,32.61,32.61,32.54,32.6,72900.0,24.2803,24.2803,24.2282,24.2729,72900.0
2008-08-05 14:15:00,32.6,32.72,32.58,32.65,115900.0,24.2729,24.3622,24.258,24.3101,115900.0
2008-08-05 14:20:00,32.65,32.65,32.61,32.63,62000.0,24.3101,24.3101,24.2803,24.2952,62000.0
2008-08-05 14:25:00,32.63,32.65,32.61,32.65,42800.0,24.2952,24.3101,24.2803,24.3101,42800.0
2008-08-05 14:30:00,32.66,32.71,32.66,32.7,35800.0,24.3176,24.3548,24.3176,24.3474,35800.0
2008-08-05 14:35:00,32.7,32.72,32.68,32.69,39100.0,24.3474,24.3622,24.3325,24.3399,39100.0
2008-08-05 14:40:00,32.69,32.77,32.69,32.77,65500.0,24.3399,24.3995,24.3399,24.3995,65500.0
2008-08-05 14:45:00,32.76,32.79,32.75,32.76,84000.0,24.392,24.4144,24.3846,24.392,84000.0
2008-08-05 14:50:00,32.76,32.76,32.72,32.73,26400.0,24.392,24.392,24.3622,24.3697,26400.0
2008-08-05 14:55:00,32.72,32.73,32.7,32.7,57000.0,24.3622,24.3697,24.3474,24.3474,57000.0
2008-08-05 15:00:00,32.71,32.75,32.7,32.75,24500.0,24.3548,24.3846,24.3474,24.3846,24500.0
2008-08-05 15:05:00,32.75,32.77,32.74,32.74,33300.0,24.3846,24.3995,24.3771,24.3771,33300.0
2008-08-05 15:10:00,32.74,32.77,32.74,32.74,68400.0,24.3771,24.3995,24.3771,24.3771,68400.0
2008-08-05 15:15:00,32.75,32.75,32.74,32.75,34000.0,24.3846,24.3846,24.3771,24.3846,34000.0
2008-08-05 15:20:00,32.76,32.77,32.74,32.74,31700.0,24.392,24.3995,24.3771,24.3771,31700.0
2008-08-05 15:25:00,32.74,32.75,32.72,32.73,14900.0,24.3771,24.3846,24.3622,24.3697,14900.0
2008-08-05 15:30:00,32.74,32.75,32.72,32.73,23700.0,24.3771,24.3846,24.3622,24.3697,23700.0
2008-08-05 15:35:00,32.73,32.76,32.71,32.75,28900.0,24.3697,24.392,24.3548,24.3846,28900.0
2008-08-05 15:40:00,32.75,32.8,32.75,32.8,95500.0,24.3846,24.4218,24.3846,24.4218,95500.0
2008-08-05 15:45:00,32.8,32.82,32.79,32.82,64600.0,24.4218,24.4367,24.4144,24.4367,64600.0
2008-08-05 15:50:00,32.82,32.83,32.8,32.82,106000.0,24.4367,24.4441,24.4218,24.4367,106000.0
2008-08-05 15:55:00,32.81,32.87,32.8,32.87,300000.0,24.4293,24.4739,24.4218,24.4739,300000.0
2008-08-05 16:00:00,32.87,32.87,32.87,32.87,100.0,24.4739,24.4739,24.4739,24.4739,100.0
2008-08-05 16:05:00,32.88,32.88,32.88,32.88,300.0,24.4814,24.4814,24.4814,24.4814,300.0
2008-08-05 16:10:00,32.89,33.07,32.5,33.03,28000.0,24.4888,24.6228,24.1984,24.5931,28000.0
2008-08-06 09:30:00,32.77,32.84,32.66,32.75,246000.0,24.3995,24.4516,24.3176,24.3846,246000.0
2008-08-06 09:35:00,32.74,32.76,32.72,32.76,231700.0,24.3771,24.392,24.3622,24.392,231700.0
2008-08-06 09:40:00,32.75,32.79,32.75,32.78,123700.0,24.3846,24.4144,24.3846,24.4069,123700.0
2008-08-06 09:45:00,32.78,32.82,32.73,32.77,117900.0,24.4069,24.4367,24.3697,24.3995,117900.0
2008-08-06 09:50:00,32.77,32.78,32.76,32.77,36100.0,24.3995,24.4069,24.392,24.3995,36100.0
2008-08-06 09:55:00,32.76,32.77,32.76,32.76,12600.0,24.392,24.3995,24.392,24.392,12600.0
2008-08-06 10:00:00,32.76,32.78,32.74,32.75,740300.0,24.392,24.4069,24.3771,24.3846,740300.0
2008-08-06 10:05:00,32.75,32.77,32.74,32.76,50000.0,24.3846,24.3995,24.3771,24.392,50000.0
2008-08-06 10:10:00,32.77,32.77,32.74,32.76,40200.0,24.3995,24.3995,24.3771,24.392,40200.0
2008-08-06 10:15:00,32.76,32.83,32.76,32.82,56100.0,24.392,24.4441,24.392,24.4367,56100.0
2008-08-06 10:20:00,32.82,32.83,32.81,32.82,63100.0,24.4367,24.4441,24.4293,24.4367,63100.0
2008-08-06 10:25:00,32.83,32.83,32.8,32.8,18900.0,24.4441,24.4441,24.4218,24.4218,18900.0
2008-08-06 10:30:00,32.81,32.82,32.76,32.8,40700.0,24.4293,24.4367,24.392,24.4218,40700.0
2008-08-06 10:35:00,32.8,32.87,32.79,32.83,73100.0,24.4218,24.4739,24.4144,24.4441,73100.0
2008-08-06 10:40:00,32.83,32.83,32.78,32.78,78200.0,24.4441,24.4441,24.4069,24.4069,78200.0
2008-08-06 10:45:00,32.78,32.82,32.77,32.82,20300.0,24.4069,24.4367,24.3995,24.4367,20300.0
2008-08-06 10:50:00,32.82,32.83,32.8,32.8,20000.0,24.4367,24.4441,24.4218,24.4218,20000.0
2008-08-06 10:55:00,32.8,32.81,32.78,32.79,4300.0,24.4218,24.4293,24.4069,24.4144,4300.0
2008-08-06 11:00:00,32.79,32.8,32.77,32.79,26400.0,24.4144,24.4218,24.3995,24.4144,26400.0
2008-08-06 11:05:00,32.79,32.81,32.79,32.81,12800.0,24.4144,24.4293,24.4144,24.4293,12800.0
2008-08-06 11:10:00,32.81,32.84,32.81,32.84,13600.0,24.4293,24.4516,24.4293,24.4516,13600.0
2008-08-06 11:15:00,32.85,32.86,32.84,32.84,47800.0,24.459,24.4665,24.4516,24.4516,47800.0
2008-08-06 11:20:00,32.84,32.84,32.83,32.84,26800.0,24.4516,24.4516,24.4441,24.4516,26800.0
2008-08-06 11:25:00,32.84,32.88,32.84,32.88,64300.0,24.4516,24.4814,24.4516,24.4814,64300.0
2008-08-06 11:30:00,32.87,32.91,32.86,32.9,117100.0,24.4739,24.5037,24.4665,24.4963,117100.0
2008-08-06 11:35:00,32.91,32.91,32.87,32.89,91900.0,24.5037,24.5037,24.4739,24.4888,91900.0
2008-08-06 11:40:00,32.89,32.89,32.88,32.89,17000.0,24.4888,24.4888,24.4814,24.4888,17000.0
2008-08-06 11:45:00,32.89,32.9,32.86,32.88,39700.0,24.4888,24.4963,24.4665,24.4814,39700.0
2008-08-06 11:50:00,32.87,32.87,32.84,32.85,20800.0,24.4739,24.4739,24.4516,24.459,20800.0
2008-08-06 11:55:00,32.84,32.85,32.84,32.84,7600.0,24.4516,24.459,24.4516,24.4516,7600.0
2008-08-06 12:00:00,32.84,32.85,32.84,32.85,17600.0,24.4516,24.459,24.4516,24.459,17600.0
2008-08-06 12:05:00,32.85,32.85,32.83,32.83,16600.0,24.459,24.459,24.4441,24.4441,16600.0
2008-08-06 12:10:00,32.84,32.85,32.83,32.85,206200.0,24.4516,24.459,24.4441,24.459,206200.0
2008-08-06 12:15:00,32.85,32.88,32.85,32.88,339500.0,24.459,24.4814,24.459,24.4814,339500.0
2008-08-06 12:20:00,32.88,32.91,32.87,32.91,811100.0,24.4814,24.5037,24.4739,24.5037,811100.0
2008-08-06 12:25:00,32.91,32.92,32.9,32.9,80400.0,24.5037,24.5112,24.4963,24.4963,80400.0
2008-08-06 12:30:00,32.9,32.91,32.9,32.9,64500.0,24.4963,24.5037,24.4963,24.4963,64500.0
2008-08-06 12:35:00,32.9,32.93,32.9,32.93,38100.0,24.4963,24.5186,24.4963,24.5186,38100.0
2008-08-06 12:40:00,32.93,32.98,32.93,32.98,40000.0,24.5186,24.5558,24.5186,24.5558,40000.0
2008-08-06 12:45:00,32.97,32.97,32.95,32.95,47900.0,24.5484,24.5484,24.5335,24.5335,47900.0
2008-08-06 12:50:00,32.95,32.96,32.92,32.93,81500.0,24.5335,24.5409,24.5112,24.5186,81500.0
2008-08-06 12:55:00,32.93,32.93,32.92,32.93,17800.0,24.5186,24.5186,24.5112,24.5186,17800.0
2008-08-06 13:00:00,32.92,32.92,32.9,32.92,25300.0,24.5112,24.5112,24.4963,24.5112,25300.0
2008-08-06 13:05:00,32.92,32.94,32.92,32.94,8100.0,24.5112,24.5261,24.5112,24.5261,8100.0
2008-08-06 13:10:00,32.93,32.93,32.89,32.9,394100.0,24.5186,24.5186,24.4888,24.4963,394100.0
2008-08-06 13:15:00,32.9,32.93,32.9,32.93,194300.0,24.4963,24.5186,24.4963,24.5186,194300.0
2008-08-06 13:20:00,32.93,32.97,32.93,32.97,10900.0,24.5186,24.5484,24.5186,24.5484,10900.0
2008-08-06 13:25:00,32.97,32.99,32.96,32.99,18800.0,24.5484,24.5633,24.5409,24.5633,18800.0
2008-08-06 13:30:00,32.99,33.0,32.99,32.99,22700.0,24.5633,24.5707,24.5633,24.5633,22700.0
2008-08-06 13:35:00,32.99,33.0,32.97,32.98,27900.0,24.5633,24.5707,24.5484,24.5558,27900.0
2008-08-06 13:40:00,32.98,32.99,32.97,32.98,16700.0,24.5558,24.5633,24.5484,24.5558,16700.0
2008-08-06 13:45:00,32.98,32.99,32.97,32.98,32700.0,24.5558,24.5633,24.5484,24.5558,32700.0
2008-08-06 13:50:00,32.97,32.97,32.93,32.94,42400.0,24.5484,24.5484,24.5186,24.5261,42400.0
2008-08-06 13:55:00,32.94,32.96,32.93,32.96,18300.0,24.5261,24.5409,24.5186,24.5409,18300.0
2008-08-06 14:00:00,32.96,32.97,32.95,32.96,13800.0,24.5409,24.5484,24.5335,24.5409,13800.0
2008-08-06 14:05:00,32.97,32.99,32.97,32.98,68500.0,24.5484,24.5633,24.5484,24.5558,68500.0
2008-08-06 14:10:00,32.97,32.99,32.97,32.98,16400.0,24.5484,24.5633,24.5484,24.5558,16400.0
2008-08-06 14:15:00,32.98,33.02,32.98,33.0,48900.0,24.5558,24.5856,24.5558,24.5707,48900.0
2008-08-06 14:20:00,33.0,33.03,33.0,33.02,39600.0,24.5707,24.5931,24.5707,24.5856,39600.0
2008-08-06 14:25:00,33.02,33.02,33.01,33.01,7700.0,24.5856,24.5856,24.5782,24.5782,7700.0
2008-08-06 14:30:00,33.01,33.03,33.01,33.02,35900.0,24.5782,24.5931,24.5782,24.5856,35900.0
2008-08-06 14:35:00,33.01,33.03,33.01,33.01,27900.0,24.5782,24.5931,24.5782,24.5782,27900.0
2008-08-06 14:40:00,33.01,33.06,33.01,33.06,25900.0,24.5782,24.6154,24.5782,24.6154,25900.0
2008-08-06 14:45:00,33.05,33.07,33.05,33.07,28200.0,24.608,24.6228,24.608,24.6228,28200.0
2008-08-06 14:50:00,33.07,33.11,33.07,33.09,52200.0,24.6228,24.6526,24.6228,24.6377,52200.0
2008-08-06 14:55:00,33.09,33.1,33.07,33.09,56100.0,24.6377,24.6452,24.6228,24.6377,56100.0
2008-08-06 15:00:00,33.09,33.11,33.09,33.11,29100.0,24.6377,24.6526,24.6377,24.6526,29100.0
2008-08-06 15:05:00,33.11,33.11,33.1,33.1,5700.0,24.6526,24.6526,24.6452,24.6452,5700.0
2008-08-06 15:10:00,33.1,33.1,33.08,33.1,28100.0,24.6452,24.6452,24.6303,24.6452,28100.0
2008-08-06 15:15:00,33.09,33.1,33.08,33.09,23500.0,24.6377,24.6452,24.6303,24.6377,23500.0
2008-08-06 15:20:00,33.1,33.11,33.08,33.09,13700.0,24.6452,24.6526,24.6303,24.6377,13700.0
2008-08-06 15:25:00,33.08,33.08,33.06,33.08,24400.0,24.6303,24.6303,24.6154,24.6303,24400.0
2008-08-06 15:30:00,33.07,33.07,33.05,33.05,32000.0,24.6228,24.6228,24.608,24.608,32000.0
2008-08-06 15:35:00,33.06,33.06,33.04,33.05,34400.0,24.6154,24.6154,24.6005,24.608,34400.0
2008-08-06 15:40:00,33.06,33.06,33.04,33.06,50600.0,24.6154,24.6154,24.6005,24.6154,50600.0
2008-08-06 15:45:00,33.06,33.07,33.03,33.03,43400.0,24.6154,24.6228,24.5931,24.5931,43400.0
2008-08-06 15:50:00,33.03,33.04,33.0,33.01,116000.0,24.5931,24.6005,24.5707,24.5782,116000.0
2008-08-06 15:55:00,33.01,33.01,32.92,32.94,475100.0,24.5782,24.5782,24.5112,24.5261,475100.0
2008-08-06 16:00:00,32.92,33.0,32.44,32.97,1093600.0,24.5112,24.5707,24.1538,24.5484,1093600.0
2008-08-06 16:05:00,32.96,32.96,32.91,32.91,190000.0,24.5409,24.5409,24.5037,24.5037,190000.0
2008-08-06 16:10:00,33.07,33.07,33.07,33.07,500.0,24.6228,24.6228,24.6228,24.6228,500.0
2008-08-07 09:30:00,32.76,32.92,32.69,32.7,106200.0,24.392,24.5112,24.3399,24.3474,106200.0
2008-08-07 09:35:00,32.7,32.7,32.59,32.64,13500.0,24.3474,24.3474,24.2655,24.3027,13500.0
2008-08-07 09:40:00,32.65,32.72,32.65,32.69,26600.0,24.3101,24.3622,24.3101,24.3399,26600.0
2008-08-07 09:45:00,32.69,32.78,32.68,32.78,52500.0,24.3399,24.4069,24.3325,24.4069,52500.0
2008-08-07 09:50:00,32.78,32.8,32.76,32.76,34000.0,24.4069,24.4218,24.392,24.392,34000.0
2008-08-07 09:55:00,32.75,32.79,32.75,32.79,19700.0,24.3846,24.4144,24.3846,24.4144,19700.0
2008-08-07 10:00:00,32.8,32.86,32.79,32.86,22600.0,24.4218,24.4665,24.4144,24.4665,22600.0
2008-08-07 10:05:00,32.88,32.89,32.87,32.87,36300.0,24.4814,24.4888,24.4739,24.4739,36300.0
2008-08-07 10:10:00,32.86,32.86,32.82,32.83,38500.0,24.4665,24.4665,24.4367,24.4441,38500.0
2008-08-07 10:15:00,32.84,32.92,32.84,32.92,32100.0,24.4516,24.5112,24.4516,24.5112,32100.0
2008-08-07 10:20:00,32.93,32.94,32.9,32.92,38700.0,24.5186,24.5261,24.4963,24.5112,38700.0
2008-08-07 10:25:00,32.92,32.92,32.89,32.91,33000.0,24.5112,24.5112,24.4888,24.5037,33000.0
2008-08-07 10:30:00,32.91,32.92,32.88,32.92,25900.0,24.5037,24.5112,24.4814,24.5112,25900.0
2008-08-07 10:35:00,32.93,32.93,32.83,32.85,52900.0,24.5186,24.5186,24.4441,24.459,52900.0
2008-08-07 10:40:00,32.85,32.85,32.79,32.82,25900.0,24.459,24.459,24.4144,24.4367,25900.0
2008-08-07 10:45:00,32.83,32.85,32.81,32.82,14800.0,24.4441,24.459,24.4293,24.4367,14800.0
2008-08-07 10:50:00,32.82,32.83,32.82,32.83,11200.0,24.4367,24.4441,24.4367,24.4441,11200.0
2008-08-07 10:55:00,32.83,32.86,32.83,32.85,11300.0,24.4441,24.4665,24.4441,24.459,11300.0
2008-08-07 11:00:00,32.85,32.86,32.84,32.84,44700.0,24.459,24.4665,24.4516,24.4516,44700.0
2008-08-07 11:05:00,32.84,32.86,32.82,32.86,68500.0,24.4516,24.4665,24.4367,24.4665,68500.0
2008-08-07 11:10:00,32.86,32.9,32.86,32.89,29700.0,24.4665,24.4963,24.4665,24.4888,29700.0
2008-08-07 11:15:00,32.9,32.9,32.86,32.86,23800.0,24.4963,24.4963,24.4665,24.4665,23800.0
2008-08-07 11:20:00,32.86,32.88,32.85,32.85,72000.0,24.4665,24.4814,24.459,24.459,72000.0
2008-08-07 11:25:00,32.85,32.88,32.85,32.88,27700.0,24.459,24.4814,24.459,24.4814,27700.0
2008-08-07 11:30:00,32.87,32.87,32.85,32.87,9500.0,24.4739,24.4739,24.459,24.4739,9500.0
2008-08-07 11:35:00,32.88,32.91,32.88,32.9,19300.0,24.4814,24.5037,24.4814,24.4963,19300.0
2008-08-07 11:40:00,32.89,32.91,32.89,32.91,115400.0,24.4888,24.5037,24.4888,24.5037,115400.0
2008-08-07 11:45:00,32.91,32.96,32.91,32.95,7500.0,24.5037,24.5409,24.5037,24.5335,7500.0
2008-08-07 11:50:00,32.94,32.96,32.94,32.94,20200.0,24.5261,24.5409,24.5261,24.5261,20200.0
2008-08-07 11:55:00,32.95,32.95,32.91,32.93,48100.0,24.5335,24.5335,24.5037,24.5186,48100.0
2008-08-07 12:00:00,32.92,32.92,32.89,32.89,22700.0,24.5112,24.5112,24.4888,24.4888,22700.0
2008-08-07 12:05:00,32.9,32.9,32.87,32.89,21200.0,24.4963,24.4963,24.4739,24.4888,21200.0
2008-08-07 12:10:00,32.89,32.91,32.88,32.91,14400.0,24.4888,24.5037,24.4814,24.5037,14400.0
2008-08-07 12:15:00,32.9,32.95,32.9,32.95,13600.0,24.4963,24.5335,24.4963,24.5335,13600.0
2008-08-07 12:20:00,32.94,32.95,32.92,32.93,15500.0,24.5261,24.5335,24.5112,24.5186,15500.0
2008-08-07 12:25:00,32.93,32.95,32.93,32.94,12000.0,24.5186,24.5335,24.5186,24.5261,12000.0
2008-08-07 12:30:00,32.94,32.98,32.93,32.98,11500.0,24.5261,24.5558,24.5186,24.5558,11500.0
2008-08-07 12:35:00,32.98,33.0,32.97,32.97,16800.0,24.5558,24.5707,24.5484,24.5484,16800.0
2008-08-07 12:40:00,32.97,33.01,32.97,32.98,18400.0,24.5484,24.5782,24.5484,24.5558,18400.0
2008-08-07 12:45:00,32.99,33.06,32.99,33.05,19800.0,24.5633,24.6154,24.5633,24.608,19800.0
2008-08-07 12:50:00,33.05,33.05,33.03,33.03,47800.0,24.608,24.608,24.5931,24.5931,47800.0
2008-08-07 12:55:00,33.04,33.05,33.02,33.02,37200.0,24.6005,24.608,24.5856,24.5856,37200.0
2008-08-07 13:00:00,33.02,33.02,32.98,32.98,53200.0,24.5856,24.5856,24.5558,24.5558,53200.0
2008-08-07 13:05:00,32.97,32.98,32.96,32.96,11700.0,24.5484,24.5558,24.5409,24.5409,11700.0
2008-08-07 13:10:00,32.97,32.99,32.96,32.99,11300.0,24.5484,24.5633,24.5409,24.5633,11300.0
2008-08-07 13:15:00,32.99,33.0,32.96,32.96,98600.0,24.5633,24.5707,24.5409,24.5409,98600.0
2008-08-07 13:20:00,32.97,32.98,32.97,32.98,3200.0,24.5484,24.5558,24.5484,24.5558,3200.0
2008-08-07 13:25:00,32.99,33.0,32.98,33.0,12300.0,24.5633,24.5707,24.5558,24.5707,12300.0
2008-08-07 13:30:00,33.0,33.02,32.99,32.99,34700.0,24.5707,24.5856,24.5633,24.5633,34700.0
2008-08-07 13:35:00,32.99,33.0,32.96,32.98,38300.0,24.5633,24.5707,24.5409,24.5558,38300.0
2008-08-07 13:40:00,32.98,33.02,32.98,33.02,12200.0,24.5558,24.5856,24.5558,24.5856,12200.0
2008-08-07 13:45:00,33.03,33.03,32.99,33.0,21600.0,24.5931,24.5931,24.5633,24.5707,21600.0
2008-08-07 13:50:00,33.0,33.0,32.99,33.0,37400.0,24.5707,24.5707,24.5633,24.5707,37400.0
2008-08-07 13:55:00,33.0,33.0,32.96,32.96,42700.0,24.5707,24.5707,24.5409,24.5409,42700.0
2008-08-07 14:00:00,32.97,32.98,32.96,32.96,18400.0,24.5484,24.5558,24.5409,24.5409,18400.0
2008-08-07 14:05:00,32.96,32.97,32.94,32.94,26200.0,24.5409,24.5484,24.5261,24.5261,26200.0
2008-08-07 14:10:00,32.94,32.96,32.93,32.95,24800.0,24.5261,24.5409,24.5186,24.5335,24800.0
2008-08-07 14:15:00,32.95,32.96,32.95,32.96,20500.0,24.5335,24.5409,24.5335,24.5409,20500.0
2008-08-07 14:20:00,32.97,32.97,32.94,32.96,24900.0,24.5484,24.5484,24.5261,24.5409,24900.0
2008-08-07 14:25:00,32.96,32.97,32.94,32.96,32800.0,24.5409,24.5484,24.5261,24.5409,32800.0
2008-08-07 14:30:00,32.97,33.0,32.97,33.0,12900.0,24.5484,24.5707,24.5484,24.5707,12900.0
2008-08-07 14:35:00,33.0,33.0,32.96,32.97,73600.0,24.5707,24.5707,24.5409,24.5484,73600.0
2008-08-07 14:40:00,32.98,32.99,32.97,32.99,18000.0,24.5558,24.5633,24.5484,24.5633,18000.0
2008-08-07 14:45:00,32.98,32.98,32.94,32.94,36000.0,24.5558,24.5558,24.5261,24.5261,36000.0
2008-08-07 14:50:00,32.96,32.97,32.95,32.97,13900.0,24.5409,24.5484,24.5335,24.5484,13900.0
2008-08-07 14:55:00,32.97,32.97,32.92,32.92,39800.0,24.5484,24.5484,24.5112,24.5112,39800.0
2008-08-07 15:00:00,32.92,32.94,32.89,32.91,48700.0,24.5112,24.5261,24.4888,24.5037,48700.0
2008-08-07 15:05:00,32.9,32.9,32.88,32.9,32100.0,24.4963,24.4963,24.4814,24.4963,32100.0
2008-08-07 15:10:00,32.91,32.91,32.86,32.86,59600.0,24.5037,24.5037,24.4665,24.4665,59600.0
2008-08-07 15:15:00,32.86,32.86,32.81,32.83,42200.0,24.4665,24.4665,24.4293,24.4441,42200.0
2008-08-07 15:20:00,32.83,32.83,32.78,32.78,35800.0,24.4441,24.4441,24.4069,24.4069,35800.0
2008-08-07 15:25:00,32.79,32.8,32.75,32.76,29100.0,24.4144,24.4218,24.3846,24.392,29100.0
2008-08-07 15:30:00,32.75,32.75,32.63,32.63,47500.0,24.3846,24.3846,24.2952,24.2952,47500.0
2008-08-07 15:35:00,32.63,32.63,32.59,32.59,30300.0,24.2952,24.2952,24.2655,24.2655,30300.0
2008-08-07 15:40:00,32.58,32.6,32.57,32.58,59200.0,24.258,24.2729,24.2506,24.258,59200.0
2008-08-07 15:45:00,32.57,32.58,32.56,32.57,88200.0,24.2506,24.258,24.2431,24.2506,88200.0
2008-08-07 15:50:00,32.57,32.59,32.56,32.59,90200.0,24.2506,24.2655,24.2431,24.2655,90200.0
2008-08-07 15:55:00,32.59,32.6,32.54,32.58,157400.0,24.2655,24.2729,24.2282,24.258,157400.0
2008-08-07 16:00:00,32.57,32.91,32.5,32.5,2500.0,24.2506,24.5037,24.1984,24.1984,2500.0
2008-08-07 16:05:00,32.5,32.5,32.5,32.5,0.0,24.1984,24.1984,24.1984,24.1984,0.0
2008-08-07 16:10:00,32.5,32.5,32.5,32.5,0.0,24.1984,24.1984,24.1984,24.1984,0.0
2008-08-08 09:30:00,32.66,32.77,32.64,32.77,62700.0,24.3176,24.3995,24.3027,24.3995,62700.0
2008-08-08 09:35:00,32.79,32.86,32.74,32.77,363000.0,24.4144,24.4665,24.3771,24.3995,363000.0
2008-08-08 09:40:00,32.78,32.87,32.78,32.87,286000.0,24.4069,24.4739,24.4069,24.4739,286000.0
2008-08-08 09:45:00,32.87,32.94,32.87,32.94,67400.0,24.4739,24.5261,24.4739,24.5261,67400.0
2008-08-08 09:50:00,32.95,32.98,32.92,32.94,285400.0,24.5335,24.5558,24.5112,24.5261,285400.0
2008-08-08 09:55:00,32.94,32.97,32.92,32.93,701000.0,24.5261,24.5484,24.5112,24.5186,701000.0
2008-08-08 10:00:00,32.92,32.97,32.91,32.93,113900.0,24.5112,24.5484,24.5037,24.5186,113900.0
2008-08-08 10:05:00,32.93,33.02,32.91,33.02,45400.0,24.5186,24.5856,24.5037,24.5856,45400.0
2008-08-08 10:10:00,33.06,33.11,33.04,33.09,61800.0,24.6154,24.6526,24.6005,24.6377,61800.0
2008-08-08 10:15:00,33.1,33.14,33.09,33.1,34400.0,24.6452,24.675,24.6377,24.6452,34400.0
2008-08-08 10:20:00,33.1,33.17,33.03,33.14,540600.0,24.6452,24.6973,24.5931,24.675,540600.0
2008-08-08 10:25:00,33.15,33.15,33.11,33.14,84600.0,24.6824,24.6824,24.6526,24.675,84600.0
2008-08-08 10:30:00,33.15,33.15,33.1,33.12,40700.0,24.6824,24.6824,24.6452,24.6601,40700.0
2008-08-08 10:35:00,33.12,33.12,33.09,33.1,53300.0,24.6601,24.6601,24.6377,24.6452,53300.0
2008-08-08 10:40:00,33.1,33.13,33.1,33.12,22600.0,24.6452,24.6675,24.6452,24.6601,22600.0
2008-08-08 10:45:00,33.11,33.14,33.08,33.14,36900.0,24.6526,24.675,24.6303,24.675,36900.0
2008-08-08 10:50:00,33.13,33.18,33.13,33.18,39900.0,24.6675,24.7047,24.6675,24.7047,39900.0
2008-08-08 10:55:00,33.17,33.19,33.12,33.13,23600.0,24.6973,24.7122,24.6601,24.6675,23600.0
2008-08-08 11:00:00,33.13,33.15,33.13,33.13,20300.0,24.6675,24.6824,24.6675,24.6675,20300.0
2008-08-08 11:05:00,33.14,33.14,33.1,33.12,60300.0,24.675,24.675,24.6452,24.6601,60300.0
2008-08-08 11:10:00,33.12,33.17,33.12,33.17,41000.0,24.6601,24.6973,24.6601,24.6973,41000.0
2008-08-08 11:15:00,33.17,33.17,33.14,33.17,55300.0,24.6973,24.6973,24.675,24.6973,55300.0
2008-08-08 11:20:00,33.17,33.19,33.13,33.13,35900.0,24.6973,24.7122,24.6675,24.6675,35900.0
2008-08-08 11:25:00,33.13,33.16,33.13,33.15,11000.0,24.6675,24.6899,24.6675,24.6824,11000.0
2008-08-08 11:30:00,33.14,33.21,33.14,33.21,50200.0,24.675,24.7271,24.675,24.7271,50200.0
2008-08-08 11:35:00,33.21,33.22,33.14,33.14,30900.0,24.7271,24.7345,24.675,24.675,30900.0
2008-08-08 11:40:00,33.13,33.16,33.13,33.14,13600.0,24.6675,24.6899,24.6675,24.675,13600.0
2008-08-08 11:45:00,33.14,33.15,33.12,33.15,15300.0,24.675,24.6824,24.6601,24.6824,15300.0
2008-08-08 11:50:00,33.14,33.17,33.14,33.16,9700.0,24.675,24.6973,24.675,24.6899,9700.0
2008-08-08 11:55:00,33.16,33.17,33.15,33.15,12000.0,24.6899,24.6973,24.6824,24.6824,12000.0
2008-08-08 12:00:00,33.15,33.16,33.13,33.14,12900.0,24.6824,24.6899,24.6675,24.675,12900.0
2008-08-08 12:05:00,33.14,33.15,33.13,33.14,13900.0,24.675,24.6824,24.6675,24.675,13900.0
2008-08-08 12:10:00,33.15,33.19,33.15,33.19,23000.0,24.6824,24.7122,24.6824,24.7122,23000.0
2008-08-08 12:15:00,33.2,33.25,33.18,33.25,29700.0,24.7196,24.7569,24.7047,24.7569,29700.0
2008-08-08 12:20:00,33.25,33.28,33.24,33.28,22400.0,24.7569,24.7792,24.7494,24.7792,22400.0
2008-08-08 12:25:00,33.26,33.28,33.26,33.27,24000.0,24.7643,24.7792,24.7643,24.7718,24000.0
2008-08-08 12:30:00,33.27,33.27,33.22,33.24,15700.0,24.7718,24.7718,24.7345,24.7494,15700.0
2008-08-08 12:35:00,33.23,33.24,33.22,33.24,13900.0,24.742,24.7494,24.7345,24.7494,13900.0
2008-08-08 12:40:00,33.24,33.24,33.23,33.23,11900.0,24.7494,24.7494,24.742,24.742,11900.0
2008-08-08 12:45:00,33.22,33.23,33.22,33.22,16900.0,24.7345,24.742,24.7345,24.7345,16900.0
2008-08-08 12:50:00,33.22,33.23,33.21,33.22,74600.0,24.7345,24.742,24.7271,24.7345,74600.0
2008-08-08 12:55:00,33.21,33.22,33.21,33.22,20400.0,24.7271,24.7345,24.7271,24.7345,20400.0
2008-08-08 13:00:00,33.22,33.24,33.22,33.23,37400.0,24.7345,24.7494,24.7345,24.742,37400.0
2008-08-08 13:05:00,33.23,33.24,33.22,33.22,23100.0,24.742,24.7494,24.7345,24.7345,23100.0
2008-08-08 13:10:00,33.21,33.22,33.19,33.2,22100.0,24.7271,24.7345,24.7122,24.7196,22100.0
2008-08-08 13:15:00,33.21,33.21,33.2,33.2,7900.0,24.7271,24.7271,24.7196,24.7196,7900.0
2008-08-08 13:20:00,33.2,33.22,33.19,33.22,24900.0,24.7196,24.7345,24.7122,24.7345,24900.0
2008-08-08 13:25:00,33.22,33.27,33.22,33.27,9900.0,24.7345,24.7718,24.7345,24.7718,9900.0
2008-08-08 13:30:00,33.28,33.31,33.26,33.3,35000.0,24.7792,24.8015,24.7643,24.7941,35000.0
2008-08-08 13:35:00,33.3,33.3,33.26,33.27,13400.0,24.7941,24.7941,24.7643,24.7718,13400.0
2008-08-08 13:40:00,33.26,33.31,33.26,33.27,25800.0,24.7643,24.8015,24.7643,24.7718,25800.0
2008-08-08 13:45:00,33.28,33.28,33.24,33.24,12900.0,24.7792,24.7792,24.7494,24.7494,12900.0
2008-08-08 13:50:00,33.24,33.25,33.24,33.24,17700.0,24.7494,24.7569,24.7494,24.7494,17700.0
2008-08-08 13:55:00,33.24,33.25,33.24,33.24,15900.0,24.7494,24.7569,24.7494,24.7494,15900.0
2008-08-08 14:00:00,33.23,33.24,33.22,33.22,10300.0,24.742,24.7494,24.7345,24.7345,10300.0
2008-08-08 14:05:00,33.22,33.23,33.21,33.22,17400.0,24.7345,24.742,24.7271,24.7345,17400.0
2008-08-08 14:10:00,33.23,33.23,33.22,33.22,6200.0,24.742,24.742,24.7345,24.7345,6200.0
2008-08-08 14:15:00,33.23,33.23,33.22,33.23,6900.0,24.742,24.742,24.7345,24.742,6900.0
2008-08-08 14:20:00,33.24,33.28,33.24,33.27,55700.0,24.7494,24.7792,24.7494,24.7718,55700.0
2008-08-08 14:25:00,33.27,33.3,33.27,33.29,25200.0,24.7718,24.7941,24.7718,24.7867,25200.0
2008-08-08 14:30:00,33.3,33.32,33.3,33.32,23900.0,24.7941,24.809,24.7941,24.809,23900.0
2008-08-08 14:35:00,33.32,33.34,33.31,33.33,33500.0,24.809,24.8239,24.8015,24.8164,33500.0
2008-08-08 14:40:00,33.33,33.35,33.32,33.33,22100.0,24.8164,24.8313,24.809,24.8164,22100.0
2008-08-08 14:45:00,33.33,33.34,33.33,33.33,19400.0,24.8164,24.8239,24.8164,24.8164,19400.0
2008-08-08 14:50:00,33.33,33.35,33.32,33.34,11600.0,24.8164,24.8313,24.809,24.8239,11600.0
2008-08-08 14:55:00,33.34,33.34,33.32,33.33,10100.0,24.8239,24.8239,24.809,24.8164,10100.0
2008-08-08 15:00:00,33.32,33.33,33.31,33.32,38300.0,24.809,24.8164,24.8015,24.809,38300.0
2008-08-08 15:05:00,33.33,33.34,33.32,33.34,7200.0,24.8164,24.8239,24.809,24.8239,7200.0
2008-08-08 15:10:00,33.33,33.33,33.3,33.3,43800.0,24.8164,24.8164,24.7941,24.7941,43800.0
2008-08-08 15:15:00,33.29,33.29,33.26,33.27,39100.0,24.7867,24.7867,24.7643,24.7718,39100.0
2008-08-08 15:20:00,33.27,33.28,33.25,33.26,29700.0,24.7718,24.7792,24.7569,24.7643,29700.0
2008-08-08 15:25:00,33.26,33.29,33.26,33.29,19100.0,24.7643,24.7867,24.7643,24.7867,19100.0
2008-08-08 15:30:00,33.28,33.31,33.28,33.31,53000.0,24.7792,24.8015,24.7792,24.8015,53000.0
2008-08-08 15:35:00,33.31,33.34,33.29,33.31,113800.0,24.8015,24.8239,24.7867,24.8015,113800.0
2008-08-08 15:40:00,33.31,33.34,33.31,33.33,79000.0,24.8015,24.8239,24.8015,24.8164,79000.0
2008-08-08 15:45:00,33.32,33.34,33.31,33.31,39500.0,24.809,24.8239,24.8015,24.8015,39500.0
2008-08-08 15:50:00,33.31,33.34,33.3,33.3,339500.0,24.8015,24.8239,24.7941,24.7941,339500.0
2008-08-08 15:55:00,33.31,33.33,33.28,33.33,163300.0,24.8015,24.8164,24.7792,24.8164,163300.0
2008-08-08 16:00:00,33.33,33.33,33.26,33.26,400.0,24.8164,24.8164,24.7643,24.7643,400.0
2008-08-08 16:05:00,33.26,33.26,33.26,33.26,0.0,24.7643,24.7643,24.7643,24.7643,0.0
2008-08-08 16:10:00,33.26,33.26,33.26,33.26,100.0,24.7643,24.7643,24.7643,24.7643,100.0
2008-08-11 09:30:00,33.47,33.48,33.17,33.19,44800.0,24.9207,24.9281,24.6973,24.7122,44800.0
2008-08-11 09:35:00,33.19,33.2,33.16,33.16,12500.0,24.7122,24.7196,24.6899,24.6899,12500.0
2008-08-11 09:40:00,33.16,33.18,33.14,33.17,38000.0,24.6899,24.7047,24.675,24.6973,38000.0
2008-08-11 09:45:00,33.17,33.21,33.17,33.2,18400.0,24.6973,24.7271,24.6973,24.7196,18400.0
2008-08-11 09:50:00,33.19,33.27,33.19,33.26,29900.0,24.7122,24.7718,24.7122,24.7643,29900.0
2008-08-11 09:55:00,33.26,33.3,33.25,33.29,27900.0,24.7643,24.7941,24.7569,24.7867,27900.0
2008-08-11 10:00:00,33.29,33.31,33.29,33.29,9200.0,24.7867,24.8015,24.7867,24.7867,9200.0
2008-08-11 10:05:00,33.29,33.3,33.28,33.3,7200.0,24.7867,24.7941,24.7792,24.7941,7200.0
2008-08-11 10:10:00,33.3,33.3,33.27,33.28,10700.0,24.7941,24.7941,24.7718,24.7792,10700.0
2008-08-11 10:15:00,33.28,33.31,33.26,33.31,9800.0,24.7792,24.8015,24.7643,24.8015,9800.0
2008-08-11 10:20:00,33.3,33.31,33.29,33.29,47500.0,24.7941,24.8015,24.7867,24.7867,47500.0
2008-08-11 10:25:00,33.3,33.3,33.28,33.28,6500.0,24.7941,24.7941,24.7792,24.7792,6500.0
2008-08-11 10:30:00,33.27,33.28,33.25,33.25,7800.0,24.7718,24.7792,24.7569,24.7569,7800.0
2008-08-11 10:35:00,33.26,33.26,33.24,33.24,10800.0,24.7643,24.7643,24.7494,24.7494,10800.0
2008-08-11 10:40:00,33.24,33.25,33.23,33.25,12800.0,24.7494,24.7569,24.742,24.7569,12800.0
2008-08-11 10:45:00,33.25,33.28,33.25,33.27,10000.0,24.7569,24.7792,24.7569,24.7718,10000.0
2008-08-11 10:50:00,33.28,33.31,33.27,33.29,20500.0,24.7792,24.8015,24.7718,24.7867,20500.0
2008-08-11 10:55:00,33.29,33.3,33.29,33.3,8200.0,24.7867,24.7941,24.7867,24.7941,8200.0
2008-08-11 11:00:00,33.3,33.33,33.3,33.33,23100.0,24.7941,24.8164,24.7941,24.8164,23100.0
2008-08-11 11:05:00,33.35,33.36,33.33,33.35,18900.0,24.8313,24.8388,24.8164,24.8313,18900.0
2008-08-11 11:10:00,33.35,33.35,33.33,33.33,32100.0,24.8313,24.8313,24.8164,24.8164,32100.0
2008-08-11 11:15:00,33.34,33.35,33.34,33.35,19400.0,24.8239,24.8313,24.8239,24.8313,19400.0
2008-08-11 11:20:00,33.35,33.35,33.33,33.33,25700.0,24.8313,24.8313,24.8164,24.8164,25700.0
2008-08-11 11:25:00,33.33,33.37,33.33,33.36,56500.0,24.8164,24.8462,24.8164,24.8388,56500.0
2008-08-11 11:30:00,33.36,33.37,33.35,33.37,7400.0,24.8388,24.8462,24.8313,24.8462,7400.0
2008-08-11 11:35:00,33.38,33.42,33.38,33.4,43500.0,24.8537,24.8834,24.8537,24.8686,43500.0
2008-08-11 11:40:00,33.4,33.43,33.4,33.43,11000.0,24.8686,24.8909,24.8686,24.8909,11000.0
2008-08-11 11:45:00,33.42,33.43,33.41,33.41,13800.0,24.8834,24.8909,24.876,24.876,13800.0
2008-08-11 11:50:00,33.41,33.43,33.41,33.43,12300.0,24.876,24.8909,24.876,24.8909,12300.0
2008-08-11 11:55:00,33.42,33.42,33.41,33.41,12800.0,24.8834,24.8834,24.876,24.876,12800.0
2008-08-11 12:00:00,33.42,33.43,33.41,33.42,23000.0,24.8834,24.8909,24.876,24.8834,23000.0
2008-08-11 12:05:00,33.42,33.42,33.42,33.42,5800.0,24.8834,24.8834,24.8834,24.8834,5800.0
2008-08-11 12:10:00,33.42,33.42,33.4,33.41,5700.0,24.8834,24.8834,24.8686,24.876,5700.0
2008-08-11 12:15:00,33.41,33.43,33.41,33.43,23400.0,24.876,24.8909,24.876,24.8909,23400.0
2008-08-11 12:20:00,33.44,33.46,33.44,33.46,37000.0,24.8983,24.9132,24.8983,24.9132,37000.0
2008-08-11 12:25:00,33.47,33.5,33.47,33.48,26800.0,24.9207,24.943,24.9207,24.9281,26800.0
2008-08-11 12:30:00,33.48,33.48,33.46,33.47,14200.0,24.9281,24.9281,24.9132,24.9207,14200.0
2008-08-11 12:35:00,33.46,33.46,33.44,33.44,7300.0,24.9132,24.9132,24.8983,24.8983,7300.0
2008-08-11 12:40:00,33.45,33.45,33.43,33.44,22200.0,24.9058,24.9058,24.8909,24.8983,22200.0
2008-08-11 12:45:00,33.43,33.43,33.4,33.41,16900.0,24.8909,24.8909,24.8686,24.876,16900.0
2008-08-11 12:50:00,33.41,33.42,33.41,33.42,8900.0,24.876,24.8834,24.876,24.8834,8900.0
2008-08-11 12:55:00,33.42,33.43,33.42,33.43,25700.0,24.8834,24.8909,24.8834,24.8909,25700.0
2008-08-11 13:00:00,33.42,33.42,33.42,33.42,19300.0,24.8834,24.8834,24.8834,24.8834,19300.0
2008-08-11 13:05:00,33.42,33.43,33.41,33.42,46100.0,24.8834,24.8909,24.876,24.8834,46100.0
2008-08-11 13:10:00,33.42,33.43,33.42,33.42,15000.0,24.8834,24.8909,24.8834,24.8834,15000.0
2008-08-11 13:15:00,33.41,33.43,33.41,33.43,6200.0,24.876,24.8909,24.876,24.8909,6200.0
2008-08-11 13:20:00,33.43,33.44,33.43,33.44,9200.0,24.8909,24.8983,24.8909,24.8983,9200.0
2008-08-11 13:25:00,33.44,33.46,33.42,33.46,29600.0,24.8983,24.9132,24.8834,24.9132,29600.0
2008-08-11 13:30:00,33.46,33.47,33.45,33.47,36200.0,24.9132,24.9207,24.9058,24.9207,36200.0
2008-08-11 13:35:00,33.47,33.49,33.46,33.49,23400.0,24.9207,24.9356,24.9132,24.9356,23400.0
2008-08-11 13:40:00,33.49,33.49,33.44,33.44,12200.0,24.9356,24.9356,24.8983,24.8983,12200.0
2008-08-11 13:45:00,33.44,33.45,33.43,33.44,18100.0,24.8983,24.9058,24.8909,24.8983,18100.0
2008-08-11 13:50:00,33.45,33.48,33.44,33.48,8000.0,24.9058,24.9281,24.8983,24.9281,8000.0
2008-08-11 13:55:00,33.48,33.49,33.43,33.43,21900.0,24.9281,24.9356,24.8909,24.8909,21900.0
2008-08-11 14:00:00,33.44,33.44,33.41,33.41,19100.0,24.8983,24.8983,24.876,24.876,19100.0
2008-08-11 14:05:00,33.41,33.44,33.4,33.44,261600.0,24.876,24.8983,24.8686,24.8983,261600.0
2008-08-11 14:10:00,33.44,33.44,33.42,33.42,307500.0,24.8983,24.8983,24.8834,24.8834,307500.0
2008-08-11 14:15:00,33.43,33.43,33.42,33.42,75300.0,24.8909,24.8909,24.8834,24.8834,75300.0
2008-08-11 14:20:00,33.42,33.42,33.34,33.37,266100.0,24.8834,24.8834,24.8239,24.8462,266100.0
2008-08-11 14:25:00,33.38,33.38,33.35,33.36,25800.0,24.8537,24.8537,24.8313,24.8388,25800.0
2008-08-11 14:30:00,33.35,33.37,33.35,33.35,45200.0,24.8313,24.8462,24.8313,24.8313,45200.0
2008-08-11 14:35:00,33.36,33.36,33.3,33.31,162200.0,24.8388,24.8388,24.7941,24.8015,162200.0
2008-08-11 14:40:00,33.31,33.32,33.3,33.32,52000.0,24.8015,24.809,24.7941,24.809,52000.0
2008-08-11 14:45:00,33.32,33.33,33.32,33.32,43400.0,24.809,24.8164,24.809,24.809,43400.0
2008-08-11 14:50:00,33.32,33.32,33.27,33.27,41500.0,24.809,24.809,24.7718,24.7718,41500.0
2008-08-11 14:55:00,33.26,33.29,33.25,33.29,39400.0,24.7643,24.7867,24.7569,24.7867,39400.0
2008-08-11 15:00:00,33.29,33.33,33.29,33.33,42800.0,24.7867,24.8164,24.7867,24.8164,42800.0
2008-08-11 15:05:00,33.33,33.36,33.31,33.35,37300.0,24.8164,24.8388,24.8015,24.8313,37300.0
2008-08-11 15:10:00,33.35,33.35,33.33,33.34,15600.0,24.8313,24.8313,24.8164,24.8239,15600.0
2008-08-11 15:15:00,33.34,33.34,33.29,33.29,35400.0,24.8239,24.8239,24.7867,24.7867,35400.0
2008-08-11 15:20:00,33.29,33.31,33.25,33.28,46200.0,24.7867,24.8015,24.7569,24.7792,46200.0
2008-08-11 15:25:00,33.28,33.28,33.27,33.28,12800.0,24.7792,24.7792,24.7718,24.7792,12800.0
2008-08-11 15:30:00,33.27,33.27,33.23,33.23,23100.0,24.7718,24.7718,24.742,24.742,23100.0
2008-08-11 15:35:00,33.24,33.27,33.23,33.27,30700.0,24.7494,24.7718,24.742,24.7718,30700.0
2008-08-11 15:40:00,33.27,33.33,33.27,33.33,24100.0,24.7718,24.8164,24.7718,24.8164,24100.0
2008-08-11 15:45:00,33.32,33.34,33.31,33.34,38200.0,24.809,24.8239,24.8015,24.8239,38200.0
2008-08-11 15:50:00,33.34,33.37,33.34,33.36,35600.0,24.8239,24.8462,24.8239,24.8388,35600.0
2008-08-11 15:55:00,33.36,33.37,33.34,33.36,63400.0,24.8388,24.8462,24.8239,24.8388,63400.0
2008-08-11 16:00:00,33.36,33.38,33.36,33.38,400.0,24.8388,24.8537,24.8388,24.8537,400.0
2008-08-11 16:05:00,33.38,33.38,33.38,33.38,0.0,24.8537,24.8537,24.8537,24.8537,0.0
2008-08-11 16:10:00,33.38,33.38,33.38,33.38,0.0,24.8537,24.8537,24.8537,24.8537,0.0
2008-08-12 09:30:00,33.28,33.34,33.28,33.34,17900.0,24.7792,24.8239,24.7792,24.8239,17900.0
2008-08-12 09:35:00,33.33,33.37,33.27,33.27,45200.0,24.8164,24.8462,24.7718,24.7718,45200.0
2008-08-12 09:40:00,33.27,33.33,33.27,33.32,18900.0,24.7718,24.8164,24.7718,24.809,18900.0
2008-08-12 09:45:00,33.32,33.33,33.29,33.29,29600.0,24.809,24.8164,24.7867,24.7867,29600.0
2008-08-12 09:50:00,33.31,33.31,33.25,33.25,19000.0,24.8015,24.8015,24.7569,24.7569,19000.0
2008-08-12 09:55:00,33.25,33.36,33.25,33.36,40200.0,24.7569,24.8388,24.7569,24.8388,40200.0
2008-08-12 10:00:00,33.36,33.46,33.36,33.46,40500.0,24.8388,24.9132,24.8388,24.9132,40500.0
2008-08-12 10:05:00,33.46,33.48,33.41,33.41,39600.0,24.9132,24.9281,24.876,24.876,39600.0
2008-08-12 10:10:00,33.41,33.44,33.38,33.44,16100.0,24.876,24.8983,24.8537,24.8983,16100.0
2008-08-12 10:15:00,33.44,33.46,33.4,33.4,25300.0,24.8983,24.9132,24.8686,24.8686,25300.0
2008-08-12 10:20:00,33.4,33.4,33.37,33.38,3900.0,24.8686,24.8686,24.8462,24.8537,3900.0
2008-08-12 10:25:00,33.37,33.37,33.32,33.34,113700.0,24.8462,24.8462,24.809,24.8239,113700.0
2008-08-12 10:30:00,33.34,33.34,33.29,33.29,35100.0,24.8239,24.8239,24.7867,24.7867,35100.0
2008-08-12 10:35:00,33.29,33.31,33.29,33.29,14900.0,24.7867,24.8015,24.7867,24.7867,14900.0
2008-08-12 10:40:00,33.29,33.3,33.28,33.29,26600.0,24.7867,24.7941,24.7792,24.7867,26600.0
2008-08-12 10:45:00,33.3,33.31,33.29,33.31,10900.0,24.7941,24.8015,24.7867,24.8015,10900.0
2008-08-12 10:50:00,33.31,33.31,33.28,33.28,7700.0,24.8015,24.8015,24.7792,24.7792,7700.0
2008-08-12 10:55:00,33.28,33.32,33.28,33.31,11100.0,24.7792,24.809,24.7792,24.8015,11100.0
2008-08-12 11:00:00,33.3,33.32,33.3,33.3,24000.0,24.7941,24.809,24.7941,24.7941,24000.0
2008-08-12 11:05:00,33.31,33.38,33.3,33.37,21300.0,24.8015,24.8537,24.7941,24.8462,21300.0
2008-08-12 11:10:00,33.37,33.39,33.33,33.37,46900.0,24.8462,24.8611,24.8164,24.8462,46900.0
2008-08-12 11:15:00,33.37,33.39,33.36,33.38,91800.0,24.8462,24.8611,24.8388,24.8537,91800.0
2008-08-12 11:20:00,33.38,33.43,33.38,33.42,503500.0,24.8537,24.8909,24.8537,24.8834,503500.0
2008-08-12 11:25:00,33.42,33.47,33.42,33.47,70200.0,24.8834,24.9207,24.8834,24.9207,70200.0
2008-08-12 11:30:00,33.47,33.48,33.43,33.43,31500.0,24.9207,24.9281,24.8909,24.8909,31500.0
2008-08-12 11:35:00,33.43,33.43,33.38,33.38,6900.0,24.8909,24.8909,24.8537,24.8537,6900.0
2008-08-12 11:40:00,33.38,33.4,33.36,33.4,7900.0,24.8537,24.8686,24.8388,24.8686,7900.0
2008-08-12 11:45:00,33.39,33.41,33.39,33.41,5400.0,24.8611,24.876,24.8611,24.876,5400.0
2008-08-12 11:50:00,33.41,33.41,33.4,33.4,11200.0,24.876,24.876,24.8686,24.8686,11200.0
2008-08-12 11:55:00,33.4,33.41,33.39,33.39,5400.0,24.8686,24.876,24.8611,24.8611,5400.0
2008-08-12 12:00:00,33.38,33.38,33.37,33.37,4400.0,24.8537,24.8537,24.8462,24.8462,4400.0
2008-08-12 12:05:00,33.38,33.39,33.38,33.38,3800.0,24.8537,24.8611,24.8537,24.8537,3800.0
2008-08-12 12:10:00,33.37,33.37,33.34,33.34,11400.0,24.8462,24.8462,24.8239,24.8239,11400.0
2008-08-12 12:15:00,33.34,33.36,33.34,33.36,6000.0,24.8239,24.8388,24.8239,24.8388,6000.0
2008-08-12 12:20:00,33.36,33.38,33.36,33.38,5900.0,24.8388,24.8537,24.8388,24.8537,5900.0
2008-08-12 12:25:00,33.38,33.39,33.37,33.37,27900.0,24.8537,24.8611,24.8462,24.8462,27900.0
2008-08-12 12:30:00,33.37,33.38,33.33,33.33,12200.0,24.8462,24.8537,24.8164,24.8164,12200.0
2008-08-12 12:35:00,33.32,33.34,33.32,33.33,174100.0,24.809,24.8239,24.809,24.8164,174100.0
2008-08-12 12:40:00,33.34,33.38,33.33,33.37,28100.0,24.8239,24.8537,24.8164,24.8462,28100.0
2008-08-12 12:45:00,33.37,33.38,33.35,33.35,10400.0,24.8462,24.8537,24.8313,24.8313,10400.0
2008-08-12 12:50:00,33.35,33.37,33.34,33.37,31200.0,24.8313,24.8462,24.8239,24.8462,31200.0
2008-08-12 12:55:00,33.37,33.39,33.36,33.39,14400.0,24.8462,24.8611,24.8388,24.8611,14400.0
2008-08-12 13:00:00,33.39,33.42,33.38,33.4,25800.0,24.8611,24.8834,24.8537,24.8686,25800.0
2008-08-12 13:05:00,33.4,33.41,33.38,33.41,4800.0,24.8686,24.876,24.8537,24.876,4800.0
2008-08-12 13:10:00,33.4,33.41,33.37,33.37,9100.0,24.8686,24.876,24.8462,24.8462,9100.0
2008-08-12 13:15:00,33.38,33.39,33.36,33.38,26200.0,24.8537,24.8611,24.8388,24.8537,26200.0
2008-08-12 13:20:00,33.38,33.39,33.37,33.38,29300.0,24.8537,24.8611,24.8462,24.8537,29300.0
2008-08-12 13:25:00,33.38,33.41,33.37,33.39,18800.0,24.8537,24.876,24.8462,24.8611,18800.0
2008-08-12 13:30:00,33.39,33.39,33.36,33.38,40400.0,24.8611,24.8611,24.8388,24.8537,40400.0
2008-08-12 13:35:00,33.38,33.38,33.36,33.37,7800.0,24.8537,24.8537,24.8388,24.8462,7800.0
2008-08-12 13:40:00,33.36,33.41,33.36,33.39,14100.0,24.8388,24.876,24.8388,24.8611,14100.0
2008-08-12 13:45:00,33.4,33.41,33.38,33.38,14900.0,24.8686,24.876,24.8537,24.8537,14900.0
2008-08-12 13:50:00,33.38,33.4,33.32,33.33,89700.0,24.8537,24.8686,24.809,24.8164,89700.0
2008-08-12 13:55:00,33.32,33.34,33.3,33.31,21500.0,24.809,24.8239,24.7941,24.8015,21500.0
2008-08-12 14:00:00,33.31,33.34,33.31,33.33,16900.0,24.8015,24.8239,24.8015,24.8164,16900.0
2008-08-12 14:05:00,33.33,33.37,33.33,33.33,16800.0,24.8164,24.8462,24.8164,24.8164,16800.0
2008-08-12 14:10:00,33.34,33.35,33.32,33.34,16600.0,24.8239,24.8313,24.809,24.8239,16600.0
2008-08-12 14:15:00,33.35,33.36,33.33,33.35,9300.0,24.8313,24.8388,24.8164,24.8313,9300.0
2008-08-12 14:20:00,33.35,33.39,33.33,33.38,24800.0,24.8313,24.8611,24.8164,24.8537,24800.0
2008-08-12 14:25:00,33.38,33.43,33.38,33.43,24600.0,24.8537,24.8909,24.8537,24.8909,24600.0
2008-08-12 14:30:00,33.42,33.42,33.4,33.42,204900.0,24.8834,24.8834,24.8686,24.8834,204900.0
2008-08-12 14:35:00,33.42,33.42,33.4,33.4,57300.0,24.8834,24.8834,24.8686,24.8686,57300.0
2008-08-12 14:40:00,33.4,33.4,33.37,33.38,34500.0,24.8686,24.8686,24.8462,24.8537,34500.0
2008-08-12 14:45:00,33.37,33.4,33.37,33.39,23000.0,24.8462,24.8686,24.8462,24.8611,23000.0
2008-08-12 14:50:00,33.4,33.43,33.4,33.42,15700.0,24.8686,24.8909,24.8686,24.8834,15700.0
2008-08-12 14:55:00,33.42,33.42,33.36,33.36,24200.0,24.8834,24.8834,24.8388,24.8388,24200.0
2008-08-12 15:00:00,33.36,33.37,33.31,33.32,202800.0,24.8388,24.8462,24.8015,24.809,202800.0
2008-08-12 15:05:00,33.33,33.33,33.31,33.32,37300.0,24.8164,24.8164,24.8015,24.809,37300.0
2008-08-12 15:10:00,33.32,33.34,33.26,33.29,86100.0,24.809,24.8239,24.7643,24.7867,86100.0
2008-08-12 15:15:00,33.29,33.34,33.26,33.32,170900.0,24.7867,24.8239,24.7643,24.809,170900.0
2008-08-12 15:20:00,33.31,33.31,33.29,33.3,23600.0,24.8015,24.8015,24.7867,24.7941,23600.0
2008-08-12 15:25:00,33.29,33.31,33.27,33.27,29900.0,24.7867,24.8015,24.7718,24.7718,29900.0
2008-08-12 15:30:00,33.27,33.28,33.22,33.23,34100.0,24.7718,24.7792,24.7345,24.742,34100.0
2008-08-12 15:35:00,33.24,33.25,33.23,33.24,23600.0,24.7494,24.7569,24.742,24.7494,23600.0
2008-08-12 15:40:00,33.23,33.26,33.22,33.24,20300.0,24.742,24.7643,24.7345,24.7494,20300.0
2008-08-12 15:45:00,33.23,33.27,33.23,33.26,38000.0,24.742,24.7718,24.742,24.7643,38000.0
2008-08-12 15:50:00,33.27,33.28,33.25,33.26,67700.0,24.7718,24.7792,24.7569,24.7643,67700.0
2008-08-12 15:55:00,33.26,33.31,33.26,33.31,291300.0,24.7643,24.8015,24.7643,24.8015,291300.0
2008-08-12 16:00:00,33.31,33.32,33.31,33.32,400.0,24.8015,24.809,24.8015,24.809,400.0
2008-08-12 16:05:00,33.39,33.39,33.39,33.39,1000.0,24.8611,24.8611,24.8611,24.8611,1000.0
2008-08-12 16:10:00,33.3,33.3,33.3,33.3,100.0,24.7941,24.7941,24.7941,24.7941,100.0
2008-08-13 09:30:00,33.18,33.31,33.18,33.31,102200.0,24.7047,24.8015,24.7047,24.8015,102200.0
2008-08-13 09:35:00,33.32,33.37,33.28,33.29,51200.0,24.809,24.8462,24.7792,24.7867,51200.0
2008-08-13 09:40:00,33.28,33.3,33.24,33.24,41300.0,24.7792,24.7941,24.7494,24.7494,41300.0
2008-08-13 09:45:00,33.24,33.24,33.17,33.21,61300.0,24.7494,24.7494,24.6973,24.7271,61300.0
2008-08-13 09:50:00,33.21,33.25,33.19,33.25,59300.0,24.7271,24.7569,24.7122,24.7569,59300.0
2008-08-13 09:55:00,33.25,33.25,33.24,33.24,22200.0,24.7569,24.7569,24.7494,24.7494,22200.0
2008-08-13 10:00:00,33.24,33.32,33.21,33.31,55400.0,24.7494,24.809,24.7271,24.8015,55400.0
2008-08-13 10:05:00,33.31,33.32,33.27,33.29,132200.0,24.8015,24.809,24.7718,24.7867,132200.0
2008-08-13 10:10:00,33.28,33.28,33.25,33.27,58800.0,24.7792,24.7792,24.7569,24.7718,58800.0
2008-08-13 10:15:00,33.27,33.27,33.22,33.25,94400.0,24.7718,24.7718,24.7345,24.7569,94400.0
2008-08-13 10:20:00,33.26,33.3,33.26,33.3,120300.0,24.7643,24.7941,24.7643,24.7941,120300.0
2008-08-13 10:25:00,33.29,33.29,33.23,33.25,34800.0,24.7867,24.7867,24.742,24.7569,34800.0
2008-08-13 10:30:00,33.24,33.27,33.22,33.24,56900.0,24.7494,24.7718,24.7345,24.7494,56900.0
2008-08-13 10:35:00,33.23,33.23,33.18,33.19,97200.0,24.742,24.742,24.7047,24.7122,97200.0
2008-08-13 10:40:00,33.2,33.25,33.19,33.2,215300.0,24.7196,24.7569,24.7122,24.7196,215300.0
2008-08-13 10:45:00,33.2,33.28,33.2,33.28,45100.0,24.7196,24.7792,24.7196,24.7792,45100.0
2008-08-13 10:50:00,33.28,33.28,33.26,33.27,30300.0,24.7792,24.7792,24.7643,24.7718,30300.0
2008-08-13 10:55:00,33.28,33.3,33.28,33.29,33400.0,24.7792,24.7941,24.7792,24.7867,33400.0
2008-08-13 11:00:00,33.29,33.29,33.26,33.26,19300.0,24.7867,24.7867,24.7643,24.7643,19300.0
2008-08-13 11:05:00,33.26,33.26,33.2,33.2,17600.0,24.7643,24.7643,24.7196,24.7196,17600.0
2008-08-13 11:10:00,33.2,33.2,33.18,33.18,183000.0,24.7196,24.7196,24.7047,24.7047,183000.0
2008-08-13 11:15:00,33.19,33.22,33.19,33.22,20100.0,24.7122,24.7345,24.7122,24.7345,20100.0
2008-08-13 11:20:00,33.22,33.23,33.19,33.2,46200.0,24.7345,24.742,24.7122,24.7196,46200.0
2008-08-13 11:25:00,33.2,33.21,33.19,33.21,19800.0,24.7196,24.7271,24.7122,24.7271,19800.0
2008-08-13 11:30:00,33.21,33.21,33.18,33.19,12600.0,24.7271,24.7271,24.7047,24.7122,12600.0
2008-08-13 11:35:00,33.18,33.18,33.15,33.16,26400.0,24.7047,24.7047,24.6824,24.6899,26400.0
2008-08-13 11:40:00,33.15,33.15,33.08,33.11,34200.0,24.6824,24.6824,24.6303,24.6526,34200.0
2008-08-13 11:45:00,33.11,33.11,33.09,33.09,31700.0,24.6526,24.6526,24.6377,24.6377,31700.0
2008-08-13 11:50:00,33.09,33.1,33.07,33.08,228100.0,24.6377,24.6452,24.6228,24.6303,228100.0
2008-08-13 11:55:00,33.08,33.13,33.06,33.12,38000.0,24.6303,24.6675,24.6154,24.6601,38000.0
2008-08-13 12:00:00,33.11,33.14,33.11,33.13,24200.0,24.6526,24.675,24.6526,24.6675,24200.0
2008-08-13 12:05:00,33.13,33.14,33.06,33.06,36500.0,24.6675,24.675,24.6154,24.6154,36500.0
2008-08-13 12:10:00,33.06,33.08,33.05,33.08,34100.0,24.6154,24.6303,24.608,24.6303,34100.0
2008-08-13 12:15:00,33.08,33.11,33.08,33.11,16400.0,24.6303,24.6526,24.6303,24.6526,16400.0
2008-08-13 12:20:00,33.11,33.12,33.09,33.11,20400.0,24.6526,24.6601,24.6377,24.6526,20400.0
2008-08-13 12:25:00,33.1,33.11,33.09,33.1,18900.0,24.6452,24.6526,24.6377,24.6452,18900.0
2008-08-13 12:30:00,33.1,33.13,33.09,33.12,45500.0,24.6452,24.6675,24.6377,24.6601,45500.0
2008-08-13 12:35:00,33.13,33.13,33.11,33.11,150400.0,24.6675,24.6675,24.6526,24.6526,150400.0
2008-08-13 12:40:00,33.11,33.13,33.1,33.11,13800.0,24.6526,24.6675,24.6452,24.6526,13800.0
2008-08-13 12:45:00,33.1,33.11,33.08,33.08,13900.0,24.6452,24.6526,24.6303,24.6303,13900.0
2008-08-13 12:50:00,33.07,33.07,33.05,33.05,27000.0,24.6228,24.6228,24.608,24.608,27000.0
2008-08-13 12:55:00,33.05,33.06,33.03,33.04,83700.0,24.608,24.6154,24.5931,24.6005,83700.0
2008-08-13 13:00:00,33.05,33.05,33.03,33.03,24600.0,24.608,24.608,24.5931,24.5931,24600.0
2008-08-13 13:05:00,33.03,33.04,33.03,33.03,34000.0,24.5931,24.6005,24.5931,24.5931,34000.0
2008-08-13 13:10:00,33.04,33.04,33.01,33.02,116400.0,24.6005,24.6005,24.5782,24.5856,116400.0
2008-08-13 13:15:00,33.02,33.04,33.02,33.04,17800.0,24.5856,24.6005,24.5856,24.6005,17800.0
2008-08-13 13:20:00,33.03,33.06,33.02,33.06,25800.0,24.5931,24.6154,24.5856,24.6154,25800.0
2008-08-13 13:25:00,33.07,33.1,33.07,33.1,26200.0,24.6228,24.6452,24.6228,24.6452,26200.0
2008-08-13 13:30:00,33.1,33.17,33.1,33.13,36200.0,24.6452,24.6973,24.6452,24.6675,36200.0
2008-08-13 13:35:00,33.13,33.18,33.12,33.17,46200.0,24.6675,24.7047,24.6601,24.6973,46200.0
2008-08-13 13:40:00,33.18,33.22,33.18,33.19,34700.0,24.7047,24.7345,24.7047,24.7122,34700.0
2008-08-13 13:45:00,33.19,33.19,33.08,33.08,1114400.0,24.7122,24.7122,24.6303,24.6303,1114400.0
2008-08-13 13:50:00,33.08,33.11,33.08,33.1,182400.0,24.6303,24.6526,24.6303,24.6452,182400.0
2008-08-13 13:55:00,33.11,33.19,33.11,33.18,28500.0,24.6526,24.7122,24.6526,24.7047,28500.0
2008-08-13 14:00:00,33.18,33.21,33.17,33.18,21600.0,24.7047,24.7271,24.6973,24.7047,21600.0
2008-08-13 14:05:00,33.18,33.18,33.16,33.17,39600.0,24.7047,24.7047,24.6899,24.6973,39600.0
2008-08-13 14:10:00,33.18,33.18,33.16,33.17,16700.0,24.7047,24.7047,24.6899,24.6973,16700.0
2008-08-13 14:15:00,33.17,33.19,33.16,33.19,14100.0,24.6973,24.7122,24.6899,24.7122,14100.0
2008-08-13 14:20:00,33.2,33.22,33.19,33.22,118600.0,24.7196,24.7345,24.7122,24.7345,118600.0
2008-08-13 14:25:00,33.22,33.23,33.19,33.2,75700.0,24.7345,24.742,24.7122,24.7196,75700.0
2008-08-13 14:30:00,33.2,33.21,33.19,33.21,34600.0,24.7196,24.7271,24.7122,24.7271,34600.0
2008-08-13 14:35:00,33.21,33.24,33.21,33.24,29100.0,24.7271,24.7494,24.7271,24.7494,29100.0
2008-08-13 14:40:00,33.24,33.31,33.24,33.31,54900.0,24.7494,24.8015,24.7494,24.8015,54900.0
2008-08-13 14:45:00,33.31,33.32,33.29,33.29,42500.0,24.8015,24.809,24.7867,24.7867,42500.0
2008-08-13 14:50:00,33.29,33.29,33.27,33.28,22900.0,24.7867,24.7867,24.7718,24.7792,22900.0
2008-08-13 14:55:00,33.28,33.36,33.28,33.34,54800.0,24.7792,24.8388,24.7792,24.8239,54800.0
2008-08-13 15:00:00,33.33,33.34,33.29,33.29,27600.0,24.8164,24.8239,24.7867,24.7867,27600.0
2008-08-13 15:05:00,33.29,33.3,33.26,33.26,88000.0,24.7867,24.7941,24.7643,24.7643,88000.0
2008-08-13 15:10:00,33.26,33.28,33.26,33.28,27600.0,24.7643,24.7792,24.7643,24.7792,27600.0
2008-08-13 15:15:00,33.28,33.31,33.25,33.25,35700.0,24.7792,24.8015,24.7569,24.7569,35700.0
2008-08-13 15:20:00,33.26,33.27,33.18,33.21,64200.0,24.7643,24.7718,24.7047,24.7271,64200.0
2008-08-13 15:25:00,33.21,33.23,33.21,33.22,34100.0,24.7271,24.742,24.7271,24.7345,34100.0
2008-08-13 15:30:00,33.22,33.23,33.16,33.19,120000.0,24.7345,24.742,24.6899,24.7122,120000.0
2008-08-13 15:35:00,33.18,33.19,33.15,33.18,90200.0,24.7047,24.7122,24.6824,24.7047,90200.0
2008-08-13 15:40:00,33.18,33.19,33.13,33.15,121900.0,24.7047,24.7122,24.6675,24.6824,121900.0
2008-08-13 15:45:00,33.15,33.16,33.12,33.12,62500.0,24.6824,24.6899,24.6601,24.6601,62500.0
2008-08-13 15:50:00,33.12,33.13,33.09,33.13,104100.0,24.6601,24.6675,24.6377,24.6675,104100.0
2008-08-13 15:55:00,33.13,33.18,33.13,33.15,96700.0,24.6675,24.7047,24.6675,24.6824,96700.0
2008-08-13 16:00:00,33.15,33.15,33.15,33.15,100.0,24.6824,24.6824,24.6824,24.6824,100.0
2008-08-13 16:05:00,33.05,33.16,33.01,33.16,2100.0,24.608,24.6899,24.5782,24.6899,2100.0
2008-08-13 16:10:00,33.29,33.3,33.22,33.3,3000.0,24.7867,24.7941,24.7345,24.7941,3000.0
2008-08-14 09:30:00,33.08,33.08,32.91,32.97,21300.0,24.6303,24.6303,24.5037,24.5484,21300.0
2008-08-14 09:35:00,32.97,32.99,32.89,32.94,44500.0,24.5484,24.5633,24.4888,24.5261,44500.0
2008-08-14 09:40:00,32.95,32.99,32.95,32.98,34900.0,24.5335,24.5633,24.5335,24.5558,34900.0
2008-08-14 09:45:00,32.98,32.99,32.94,32.94,7600.0,24.5558,24.5633,24.5261,24.5261,7600.0
2008-08-14 09:50:00,32.94,32.94,32.92,32.94,6800.0,24.5261,24.5261,24.5112,24.5261,6800.0
2008-08-14 09:55:00,32.95,33.06,32.94,33.06,14500.0,24.5335,24.6154,24.5261,24.6154,14500.0
2008-08-14 10:00:00,33.07,33.08,33.04,33.04,126200.0,24.6228,24.6303,24.6005,24.6005,126200.0
2008-08-14 10:05:00,33.04,33.06,33.0,33.0,39300.0,24.6005,24.6154,24.5707,24.5707,39300.0
2008-08-14 10:10:00,33.0,33.0,32.96,32.98,63900.0,24.5707,24.5707,24.5409,24.5558,63900.0
2008-08-14 10:15:00,32.98,33.01,32.97,33.01,18400.0,24.5558,24.5782,24.5484,24.5782,18400.0
2008-08-14 10:20:00,33.01,33.02,32.98,33.0,27200.0,24.5782,24.5856,24.5558,24.5707,27200.0
2008-08-14 10:25:00,33.0,33.05,32.99,33.04,139000.0,24.5707,24.608,24.5633,24.6005,139000.0
2008-08-14 10:30:00,33.04,33.07,33.02,33.06,25000.0,24.6005,24.6228,24.5856,24.6154,25000.0
2008-08-14 10:35:00,33.06,33.13,33.06,33.13,77100.0,24.6154,24.6675,24.6154,24.6675,77100.0
2008-08-14 10:40:00,33.13,33.23,33.13,33.23,38200.0,24.6675,24.742,24.6675,24.742,38200.0
2008-08-14 10:45:00,33.24,33.25,33.2,33.2,41400.0,24.7494,24.7569,24.7196,24.7196,41400.0
2008-08-14 10:50:00,33.21,33.24,33.21,33.22,12700.0,24.7271,24.7494,24.7271,24.7345,12700.0
2008-08-14 10:55:00,33.22,33.22,33.18,33.2,110600.0,24.7345,24.7345,24.7047,24.7196,110600.0
2008-08-14 11:00:00,33.22,33.24,33.22,33.24,19600.0,24.7345,24.7494,24.7345,24.7494,19600.0
2008-08-14 11:05:00,33.26,33.3,33.25,33.3,47600.0,24.7643,24.7941,24.7569,24.7941,47600.0
2008-08-14 11:10:00,33.3,33.32,33.3,33.3,21400.0,24.7941,24.809,24.7941,24.7941,21400.0
2008-08-14 11:15:00,33.31,33.38,33.31,33.37,30200.0,24.8015,24.8537,24.8015,24.8462,30200.0
2008-08-14 11:20:00,33.36,33.37,33.35,33.35,18400.0,24.8388,24.8462,24.8313,24.8313,18400.0
2008-08-14 11:25:00,33.34,33.35,33.3,33.3,23400.0,24.8239,24.8313,24.7941,24.7941,23400.0
2008-08-14 11:30:00,33.3,33.3,33.28,33.3,4900.0,24.7941,24.7941,24.7792,24.7941,4900.0
2008-08-14 11:35:00,33.3,33.34,33.3,33.34,16200.0,24.7941,24.8239,24.7941,24.8239,16200.0
2008-08-14 11:40:00,33.33,33.33,33.31,33.32,9800.0,24.8164,24.8164,24.8015,24.809,9800.0
2008-08-14 11:45:00,33.32,33.32,33.3,33.3,9700.0,24.809,24.809,24.7941,24.7941,9700.0
2008-08-14 11:50:00,33.3,33.33,33.29,33.33,9500.0,24.7941,24.8164,24.7867,24.8164,9500.0
2008-08-14 11:55:00,33.34,33.37,33.34,33.37,173200.0,24.8239,24.8462,24.8239,24.8462,173200.0
2008-08-14 12:00:00,33.37,33.39,33.36,33.38,74300.0,24.8462,24.8611,24.8388,24.8537,74300.0
2008-08-14 12:05:00,33.37,33.42,33.37,33.41,140800.0,24.8462,24.8834,24.8462,24.876,140800.0
2008-08-14 12:10:00,33.41,33.47,33.41,33.45,273400.0,24.876,24.9207,24.876,24.9058,273400.0
2008-08-14 12:15:00,33.45,33.48,33.43,33.44,151400.0,24.9058,24.9281,24.8909,24.8983,151400.0
2008-08-14 12:20:00,33.44,33.44,33.42,33.43,17200.0,24.8983,24.8983,24.8834,24.8909,17200.0
2008-08-14 12:25:00,33.42,33.42,33.39,33.4,31000.0,24.8834,24.8834,24.8611,24.8686,31000.0
2008-08-14 12:30:00,33.39,33.44,33.39,33.43,48200.0,24.8611,24.8983,24.8611,24.8909,48200.0
2008-08-14 12:35:00,33.44,33.46,33.43,33.43,19500.0,24.8983,24.9132,24.8909,24.8909,19500.0
2008-08-14 12:40:00,33.43,33.49,33.43,33.49,26400.0,24.8909,24.9356,24.8909,24.9356,26400.0
2008-08-14 12:45:00,33.49,33.57,33.49,33.53,52400.0,24.9356,24.9951,24.9356,24.9653,52400.0
2008-08-14 12:50:00,33.53,33.54,33.52,33.52,6500.0,24.9653,24.9728,24.9579,24.9579,6500.0
2008-08-14 12:55:00,33.53,33.53,33.49,33.49,36900.0,24.9653,24.9653,24.9356,24.9356,36900.0
2008-08-14 13:00:00,33.49,33.5,33.48,33.48,7800.0,24.9356,24.943,24.9281,24.9281,7800.0
2008-08-14 13:05:00,33.48,33.5,33.48,33.49,11900.0,24.9281,24.943,24.9281,24.9356,11900.0
2008-08-14 13:10:00,33.5,33.52,33.49,33.51,19300.0,24.943,24.9579,24.9356,24.9505,19300.0
2008-08-14 13:15:00,33.51,33.52,33.48,33.48,27200.0,24.9505,24.9579,24.9281,24.9281,27200.0
2008-08-14 13:20:00,33.48,33.49,33.47,33.49,7500.0,24.9281,24.9356,24.9207,24.9356,7500.0
2008-08-14 13:25:00,33.5,33.5,33.47,33.47,7600.0,24.943,24.943,24.9207,24.9207,7600.0
2008-08-14 13:30:00,33.47,33.47,33.44,33.45,43900.0,24.9207,24.9207,24.8983,24.9058,43900.0
2008-08-14 13:35:00,33.44,33.45,33.44,33.45,9400.0,24.8983,24.9058,24.8983,24.9058,9400.0
2008-08-14 13:40:00,33.45,33.46,33.45,33.45,74400.0,24.9058,24.9132,24.9058,24.9058,74400.0
2008-08-14 13:45:00,33.44,33.44,33.41,33.44,67500.0,24.8983,24.8983,24.876,24.8983,67500.0
2008-08-14 13:50:00,33.43,33.43,33.42,33.43,58000.0,24.8909,24.8909,24.8834,24.8909,58000.0
2008-08-14 13:55:00,33.44,33.46,33.42,33.46,29800.0,24.8983,24.9132,24.8834,24.9132,29800.0
2008-08-14 14:00:00,33.46,33.46,33.44,33.44,18300.0,24.9132,24.9132,24.8983,24.8983,18300.0
2008-08-14 14:05:00,33.45,33.45,33.4,33.43,25500.0,24.9058,24.9058,24.8686,24.8909,25500.0
2008-08-14 14:10:00,33.44,33.44,33.39,33.41,22800.0,24.8983,24.8983,24.8611,24.876,22800.0
2008-08-14 14:15:00,33.41,33.46,33.41,33.44,33700.0,24.876,24.9132,24.876,24.8983,33700.0
2008-08-14 14:20:00,33.44,33.44,33.38,33.38,49500.0,24.8983,24.8983,24.8537,24.8537,49500.0
2008-08-14 14:25:00,33.38,33.41,33.38,33.41,33700.0,24.8537,24.876,24.8537,24.876,33700.0
2008-08-14 14:30:00,33.41,33.41,33.38,33.38,35200.0,24.876,24.876,24.8537,24.8537,35200.0
2008-08-14 14:35:00,33.39,33.41,33.39,33.4,23000.0,24.8611,24.876,24.8611,24.8686,23000.0
2008-08-14 14:40:00,33.4,33.42,33.36,33.36,43500.0,24.8686,24.8834,24.8388,24.8388,43500.0
2008-08-14 14:45:00,33.37,33.37,33.31,33.34,41700.0,24.8462,24.8462,24.8015,24.8239,41700.0
2008-08-14 14:50:00,33.34,33.36,33.34,33.36,17100.0,24.8239,24.8388,24.8239,24.8388,17100.0
2008-08-14 14:55:00,33.36,33.36,33.34,33.35,9400.0,24.8388,24.8388,24.8239,24.8313,9400.0
2008-08-14 15:00:00,33.34,33.34,33.31,33.32,26700.0,24.8239,24.8239,24.8015,24.809,26700.0
2008-08-14 15:05:00,33.31,33.34,33.3,33.33,38100.0,24.8015,24.8239,24.7941,24.8164,38100.0
2008-08-14 15:10:00,33.33,33.34,33.32,33.33,20200.0,24.8164,24.8239,24.809,24.8164,20200.0
2008-08-14 15:15:00,33.32,33.37,33.32,33.36,31400.0,24.809,24.8462,24.809,24.8388,31400.0
2008-08-14 15:20:00,33.37,33.37,33.33,33.33,34900.0,24.8462,24.8462,24.8164,24.8164,34900.0
2008-08-14 15:25:00,33.32,33.33,33.29,33.3,9000.0,24.809,24.8164,24.7867,24.7941,9000.0
2008-08-14 15:30:00,33.31,33.34,33.31,33.34,51300.0,24.8015,24.8239,24.8015,24.8239,51300.0
2008-08-14 15:35:00,33.34,33.37,33.34,33.36,27200.0,24.8239,24.8462,24.8239,24.8388,27200.0
2008-08-14 15:40:00,33.35,33.36,33.34,33.34,27200.0,24.8313,24.8388,24.8239,24.8239,27200.0
2008-08-14 15:45:00,33.34,33.35,33.31,33.32,135800.0,24.8239,24.8313,24.8015,24.809,135800.0
2008-08-14 15:50:00,33.32,33.33,33.28,33.29,106600.0,24.809,24.8164,24.7792,24.7867,106600.0
2008-08-14 15:55:00,33.3,33.31,33.28,33.3,100900.0,24.7941,24.8015,24.7792,24.7941,100900.0
2008-08-14 16:00:00,33.31,33.32,33.29,33.3,6100.0,24.8015,24.809,24.7867,24.7941,6100.0
2008-08-14 16:05:00,33.3,33.3,33.3,33.3,0.0,24.7941,24.7941,24.7941,24.7941,0.0
2008-08-14 16:10:00,33.3,33.3,33.3,33.3,0.0,24.7941,24.7941,24.7941,24.7941,0.0
2008-08-15 09:30:00,33.21,33.48,33.21,33.47,150100.0,24.7271,24.9281,24.7271,24.9207,150100.0
2008-08-15 09:35:00,33.47,33.5,33.42,33.42,38400.0,24.9207,24.943,24.8834,24.8834,38400.0
2008-08-15 09:40:00,33.44,33.5,33.44,33.47,19500.0,24.8983,24.943,24.8983,24.9207,19500.0
2008-08-15 09:45:00,33.49,33.51,33.49,33.49,21500.0,24.9356,24.9505,24.9356,24.9356,21500.0
2008-08-15 09:50:00,33.49,33.53,33.49,33.52,29700.0,24.9356,24.9653,24.9356,24.9579,29700.0
2008-08-15 09:55:00,33.52,33.61,33.51,33.6,316800.0,24.9579,25.0249,24.9505,25.0175,316800.0
2008-08-15 10:00:00,33.6,33.6,33.5,33.51,79800.0,25.0175,25.0175,24.943,24.9505,79800.0
2008-08-15 10:05:00,33.51,33.51,33.47,33.47,31800.0,24.9505,24.9505,24.9207,24.9207,31800.0
2008-08-15 10:10:00,33.49,33.52,33.46,33.5,35000.0,24.9356,24.9579,24.9132,24.943,35000.0
2008-08-15 10:15:00,33.51,33.54,33.49,33.49,14100.0,24.9505,24.9728,24.9356,24.9356,14100.0
2008-08-15 10:20:00,33.5,33.51,33.47,33.49,49900.0,24.943,24.9505,24.9207,24.9356,49900.0
2008-08-15 10:25:00,33.49,33.53,33.49,33.5,127400.0,24.9356,24.9653,24.9356,24.943,127400.0
2008-08-15 10:30:00,33.5,33.56,33.5,33.54,73100.0,24.943,24.9877,24.943,24.9728,73100.0
2008-08-15 10:35:00,33.53,33.55,33.53,33.53,56500.0,24.9653,24.9802,24.9653,24.9653,56500.0
2008-08-15 10:40:00,33.52,33.59,33.52,33.59,204300.0,24.9579,25.01,24.9579,25.01,204300.0
2008-08-15 10:45:00,33.59,33.62,33.57,33.61,109600.0,25.01,25.0324,24.9951,25.0249,109600.0
2008-08-15 10:50:00,33.62,33.65,33.62,33.64,26800.0,25.0324,25.0547,25.0324,25.0472,26800.0
2008-08-15 10:55:00,33.65,33.7,33.63,33.69,144400.0,25.0547,25.0919,25.0398,25.0845,144400.0
2008-08-15 11:00:00,33.69,33.69,33.61,33.62,40900.0,25.0845,25.0845,25.0249,25.0324,40900.0
2008-08-15 11:05:00,33.62,33.62,33.59,33.59,24000.0,25.0324,25.0324,25.01,25.01,24000.0
2008-08-15 11:10:00,33.59,33.63,33.59,33.62,40300.0,25.01,25.0398,25.01,25.0324,40300.0
2008-08-15 11:15:00,33.62,33.65,33.62,33.63,40500.0,25.0324,25.0547,25.0324,25.0398,40500.0
2008-08-15 11:20:00,33.63,33.63,33.58,33.59,17600.0,25.0398,25.0398,25.0026,25.01,17600.0
2008-08-15 11:25:00,33.59,33.61,33.59,33.61,39100.0,25.01,25.0249,25.01,25.0249,39100.0
2008-08-15 11:30:00,33.6,33.63,33.6,33.63,33500.0,25.0175,25.0398,25.0175,25.0398,33500.0
2008-08-15 11:35:00,33.63,33.63,33.58,33.58,38200.0,25.0398,25.0398,25.0026,25.0026,38200.0
2008-08-15 11:40:00,33.57,33.57,33.55,33.55,141400.0,24.9951,24.9951,24.9802,24.9802,141400.0
2008-08-15 11:45:00,33.54,33.55,33.52,33.55,50800.0,24.9728,24.9802,24.9579,24.9802,50800.0
2008-08-15 11:50:00,33.56,33.58,33.55,33.57,30700.0,24.9877,25.0026,24.9802,24.9951,30700.0
2008-08-15 11:55:00,33.57,33.57,33.55,33.57,31300.0,24.9951,24.9951,24.9802,24.9951,31300.0
2008-08-15 12:00:00,33.57,33.57,33.55,33.57,16100.0,24.9951,24.9951,24.9802,24.9951,16100.0
2008-08-15 12:05:00,33.58,33.58,33.56,33.56,14500.0,25.0026,25.0026,24.9877,24.9877,14500.0
2008-08-15 12:10:00,33.55,33.56,33.51,33.52,13200.0,24.9802,24.9877,24.9505,24.9579,13200.0
2008-08-15 12:15:00,33.53,33.55,33.52,33.55,23500.0,24.9653,24.9802,24.9579,24.9802,23500.0
2008-08-15 12:20:00,33.54,33.57,33.54,33.55,13200.0,24.9728,24.9951,24.9728,24.9802,13200.0
2008-08-15 12:25:00,33.55,33.55,33.54,33.54,108000.0,24.9802,24.9802,24.9728,24.9728,108000.0
2008-08-15 12:30:00,33.54,33.55,33.53,33.54,25600.0,24.9728,24.9802,24.9653,24.9728,25600.0
2008-08-15 12:35:00,33.55,33.57,33.54,33.57,8100.0,24.9802,24.9951,24.9728,24.9951,8100.0
2008-08-15 12:40:00,33.58,33.59,33.57,33.58,23000.0,25.0026,25.01,24.9951,25.0026,23000.0
2008-08-15 12:45:00,33.59,33.61,33.59,33.6,6500.0,25.01,25.0249,25.01,25.0175,6500.0
2008-08-15 12:50:00,33.6,33.62,33.6,33.61,9100.0,25.0175,25.0324,25.0175,25.0249,9100.0
2008-08-15 12:55:00,33.61,33.61,33.6,33.6,17300.0,25.0249,25.0249,25.0175,25.0175,17300.0
2008-08-15 13:00:00,33.6,33.61,33.59,33.6,16100.0,25.0175,25.0249,25.01,25.0175,16100.0
2008-08-15 13:05:00,33.59,33.6,33.59,33.59,15000.0,25.01,25.0175,25.01,25.01,15000.0
2008-08-15 13:10:00,33.58,33.58,33.56,33.57,2000.0,25.0026,25.0026,24.9877,24.9951,2000.0
2008-08-15 13:15:00,33.57,33.57,33.55,33.56,7600.0,24.9951,24.9951,24.9802,24.9877,7600.0
2008-08-15 13:20:00,33.57,33.57,33.56,33.57,6000.0,24.9951,24.9951,24.9877,24.9951,6000.0
2008-08-15 13:25:00,33.56,33.57,33.56,33.56,7000.0,24.9877,24.9951,24.9877,24.9877,7000.0
2008-08-15 13:30:00,33.57,33.59,33.56,33.57,12200.0,24.9951,25.01,24.9877,24.9951,12200.0
2008-08-15 13:35:00,33.58,33.59,33.57,33.57,9700.0,25.0026,25.01,24.9951,24.9951,9700.0
2008-08-15 13:40:00,33.57,33.57,33.55,33.56,9500.0,24.9951,24.9951,24.9802,24.9877,9500.0
2008-08-15 13:45:00,33.56,33.56,33.55,33.56,4400.0,24.9877,24.9877,24.9802,24.9877,4400.0
2008-08-15 13:50:00,33.56,33.57,33.56,33.56,900.0,24.9877,24.9951,24.9877,24.9877,900.0
2008-08-15 13:55:00,33.57,33.57,33.56,33.56,3700.0,24.9951,24.9951,24.9877,24.9877,3700.0
2008-08-15 14:00:00,33.57,33.58,33.56,33.57,3000.0,24.9951,25.0026,24.9877,24.9951,3000.0
2008-08-15 14:05:00,33.56,33.57,33.56,33.57,9600.0,24.9877,24.9951,24.9877,24.9951,9600.0
2008-08-15 14:10:00,33.56,33.58,33.55,33.56,11600.0,24.9877,25.0026,24.9802,24.9877,11600.0
2008-08-15 14:15:00,33.56,33.58,33.55,33.55,23600.0,24.9877,25.0026,24.9802,24.9802,23600.0
2008-08-15 14:20:00,33.56,33.56,33.55,33.55,9900.0,24.9877,24.9877,24.9802,24.9802,9900.0
2008-08-15 14:25:00,33.54,33.54,33.52,33.52,34700.0,24.9728,24.9728,24.9579,24.9579,34700.0
2008-08-15 14:30:00,33.53,33.55,33.53,33.55,13200.0,24.9653,24.9802,24.9653,24.9802,13200.0
2008-08-15 14:35:00,33.54,33.55,33.52,33.52,5700.0,24.9728,24.9802,24.9579,24.9579,5700.0
2008-08-15 14:40:00,33.52,33.53,33.51,33.53,25600.0,24.9579,24.9653,24.9505,24.9653,25600.0
2008-08-15 14:45:00,33.53,33.54,33.53,33.53,8900.0,24.9653,24.9728,24.9653,24.9653,8900.0
2008-08-15 14:50:00,33.52,33.56,33.52,33.55,12600.0,24.9579,24.9877,24.9579,24.9802,12600.0
2008-08-15 14:55:00,33.55,33.55,33.54,33.54,9300.0,24.9802,24.9802,24.9728,24.9728,9300.0
2008-08-15 15:00:00,33.54,33.57,33.54,33.56,6400.0,24.9728,24.9951,24.9728,24.9877,6400.0
2008-08-15 15:05:00,33.55,33.57,33.55,33.57,10100.0,24.9802,24.9951,24.9802,24.9951,10100.0
2008-08-15 15:10:00,33.56,33.56,33.54,33.54,3600.0,24.9877,24.9877,24.9728,24.9728,3600.0
2008-08-15 15:15:00,33.54,33.55,33.53,33.54,5400.0,24.9728,24.9802,24.9653,24.9728,5400.0
2008-08-15 15:20:00,33.54,33.57,33.53,33.57,8800.0,24.9728,24.9951,24.9653,24.9951,8800.0
2008-08-15 15:25:00,33.57,33.59,33.56,33.57,27200.0,24.9951,25.01,24.9877,24.9951,27200.0
2008-08-15 15:30:00,33.57,33.58,33.57,33.58,7200.0,24.9951,25.0026,24.9951,25.0026,7200.0
2008-08-15 15:35:00,33.58,33.62,33.57,33.61,28900.0,25.0026,25.0324,24.9951,25.0249,28900.0
2008-08-15 15:40:00,33.62,33.62,33.6,33.6,11200.0,25.0324,25.0324,25.0175,25.0175,11200.0
2008-08-15 15:45:00,33.6,33.61,33.57,33.58,49000.0,25.0175,25.0249,24.9951,25.0026,49000.0
2008-08-15 15:50:00,33.58,33.6,33.58,33.6,163400.0,25.0026,25.0175,25.0026,25.0175,163400.0
2008-08-15 15:55:00,33.6,33.62,33.6,33.62,106800.0,25.0175,25.0324,25.0175,25.0324,106800.0
2008-08-15 16:00:00,33.61,33.61,33.61,33.61,200.0,25.0249,25.0249,25.0249,25.0249,200.0
2008-08-15 16:05:00,33.61,33.61,33.61,33.61,0.0,25.0249,25.0249,25.0249,25.0249,0.0
2008-08-15 16:10:00,33.61,33.61,33.61,33.61,0.0,25.0249,25.0249,25.0249,25.0249,0.0
2008-08-18 09:30:00,33.74,33.74,33.61,33.64,24000.0,25.1217,25.1217,25.0249,25.0472,24000.0
2008-08-18 09:35:00,33.66,33.68,33.62,33.62,40200.0,25.0621,25.077,25.0324,25.0324,40200.0
2008-08-18 09:40:00,33.62,33.62,33.55,33.55,14300.0,25.0324,25.0324,24.9802,24.9802,14300.0
2008-08-18 09:45:00,33.55,33.55,33.47,33.49,27200.0,24.9802,24.9802,24.9207,24.9356,27200.0
2008-08-18 09:50:00,33.49,33.5,33.39,33.44,116700.0,24.9356,24.943,24.8611,24.8983,116700.0
2008-08-18 09:55:00,33.44,33.46,33.43,33.46,15900.0,24.8983,24.9132,24.8909,24.9132,15900.0
2008-08-18 10:00:00,33.46,33.47,33.44,33.47,14400.0,24.9132,24.9207,24.8983,24.9207,14400.0
2008-08-18 10:05:00,33.47,33.48,33.46,33.48,17100.0,24.9207,24.9281,24.9132,24.9281,17100.0
2008-08-18 10:10:00,33.45,33.52,33.44,33.49,22000.0,24.9058,24.9579,24.8983,24.9356,22000.0
2008-08-18 10:15:00,33.49,33.5,33.46,33.47,34500.0,24.9356,24.943,24.9132,24.9207,34500.0
2008-08-18 10:20:00,33.47,33.5,33.47,33.49,29400.0,24.9207,24.943,24.9207,24.9356,29400.0
2008-08-18 10:25:00,33.49,33.55,33.49,33.54,19100.0,24.9356,24.9802,24.9356,24.9728,19100.0
2008-08-18 10:30:00,33.55,33.57,33.54,33.56,20300.0,24.9802,24.9951,24.9728,24.9877,20300.0
2008-08-18 10:35:00,33.57,33.6,33.57,33.59,23600.0,24.9951,25.0175,24.9951,25.01,23600.0
2008-08-18 10:40:00,33.57,33.63,33.57,33.62,10000.0,24.9951,25.0398,24.9951,25.0324,10000.0
2008-08-18 10:45:00,33.62,33.63,33.59,33.59,9200.0,25.0324,25.0398,25.01,25.01,9200.0
2008-08-18 10:50:00,33.6,33.64,33.6,33.61,13800.0,25.0175,25.0472,25.0175,25.0249,13800.0
2008-08-18 10:55:00,33.62,33.63,33.61,33.63,8100.0,25.0324,25.0398,25.0249,25.0398,8100.0
2008-08-18 11:00:00,33.62,33.65,33.6,33.6,60800.0,25.0324,25.0547,25.0175,25.0175,60800.0
2008-08-18 11:05:00,33.59,33.62,33.59,33.62,23500.0,25.01,25.0324,25.01,25.0324,23500.0
2008-08-18 11:10:00,33.62,33.64,33.62,33.62,14400.0,25.0324,25.0472,25.0324,25.0324,14400.0
2008-08-18 11:15:00,33.61,33.61,33.58,33.59,20800.0,25.0249,25.0249,25.0026,25.01,20800.0
2008-08-18 11:20:00,33.6,33.62,33.59,33.6,13800.0,25.0175,25.0324,25.01,25.0175,13800.0
2008-08-18 11:25:00,33.59,33.6,33.59,33.6,21900.0,25.01,25.0175,25.01,25.0175,21900.0
2008-08-18 11:30:00,33.61,33.61,33.59,33.59,12100.0,25.0249,25.0249,25.01,25.01,12100.0
2008-08-18 11:35:00,33.59,33.6,33.57,33.59,30800.0,25.01,25.0175,24.9951,25.01,30800.0
2008-08-18 11:40:00,33.59,33.59,33.58,33.59,14600.0,25.01,25.01,25.0026,25.01,14600.0
2008-08-18 11:45:00,33.59,33.6,33.59,33.6,2500.0,25.01,25.0175,25.01,25.0175,2500.0
2008-08-18 11:50:00,33.6,33.61,33.6,33.6,8600.0,25.0175,25.0249,25.0175,25.0175,8600.0
2008-08-18 11:55:00,33.6,33.6,33.47,33.47,51500.0,25.0175,25.0175,24.9207,24.9207,51500.0
2008-08-18 12:00:00,33.47,33.47,33.42,33.46,31100.0,24.9207,24.9207,24.8834,24.9132,31100.0
2008-08-18 12:05:00,33.46,33.48,33.45,33.47,25800.0,24.9132,24.9281,24.9058,24.9207,25800.0
2008-08-18 12:10:00,33.47,33.49,33.47,33.48,13700.0,24.9207,24.9356,24.9207,24.9281,13700.0
2008-08-18 12:15:00,33.47,33.48,33.46,33.47,13600.0,24.9207,24.9281,24.9132,24.9207,13600.0
2008-08-18 12:20:00,33.47,33.49,33.45,33.46,21400.0,24.9207,24.9356,24.9058,24.9132,21400.0
2008-08-18 12:25:00,33.46,33.48,33.45,33.46,21800.0,24.9132,24.9281,24.9058,24.9132,21800.0
2008-08-18 12:30:00,33.47,33.47,33.44,33.44,21900.0,24.9207,24.9207,24.8983,24.8983,21900.0
2008-08-18 12:35:00,33.45,33.45,33.4,33.4,13000.0,24.9058,24.9058,24.8686,24.8686,13000.0
2008-08-18 12:40:00,33.4,33.4,33.35,33.37,65900.0,24.8686,24.8686,24.8313,24.8462,65900.0
2008-08-18 12:45:00,33.36,33.37,33.35,33.37,9200.0,24.8388,24.8462,24.8313,24.8462,9200.0
2008-08-18 12:50:00,33.37,33.37,33.36,33.36,12000.0,24.8462,24.8462,24.8388,24.8388,12000.0
2008-08-18 12:55:00,33.35,33.38,33.35,33.37,27400.0,24.8313,24.8537,24.8313,24.8462,27400.0
2008-08-18 13:00:00,33.38,33.43,33.38,33.43,54600.0,24.8537,24.8909,24.8537,24.8909,54600.0
2008-08-18 13:05:00,33.43,33.43,33.42,33.42,44700.0,24.8909,24.8909,24.8834,24.8834,44700.0
2008-08-18 13:10:00,33.42,33.43,33.39,33.39,21000.0,24.8834,24.8909,24.8611,24.8611,21000.0
2008-08-18 13:15:00,33.39,33.39,33.38,33.38,12900.0,24.8611,24.8611,24.8537,24.8537,12900.0
2008-08-18 13:20:00,33.38,33.43,33.38,33.43,24600.0,24.8537,24.8909,24.8537,24.8909,24600.0
2008-08-18 13:25:00,33.43,33.43,33.39,33.39,16100.0,24.8909,24.8909,24.8611,24.8611,16100.0
2008-08-18 13:30:00,33.39,33.39,33.36,33.37,22800.0,24.8611,24.8611,24.8388,24.8462,22800.0
2008-08-18 13:35:00,33.37,33.38,33.37,33.37,6600.0,24.8462,24.8537,24.8462,24.8462,6600.0
2008-08-18 13:40:00,33.37,33.38,33.36,33.37,15900.0,24.8462,24.8537,24.8388,24.8462,15900.0
2008-08-18 13:45:00,33.36,33.36,33.32,33.32,18000.0,24.8388,24.8388,24.809,24.809,18000.0
2008-08-18 13:50:00,33.31,33.33,33.31,33.31,14100.0,24.8015,24.8164,24.8015,24.8015,14100.0
2008-08-18 13:55:00,33.31,33.34,33.29,33.29,13200.0,24.8015,24.8239,24.7867,24.7867,13200.0
2008-08-18 14:00:00,33.28,33.28,33.26,33.27,24000.0,24.7792,24.7792,24.7643,24.7718,24000.0
2008-08-18 14:05:00,33.27,33.28,33.26,33.27,34100.0,24.7718,24.7792,24.7643,24.7718,34100.0
2008-08-18 14:10:00,33.27,33.29,33.27,33.28,22100.0,24.7718,24.7867,24.7718,24.7792,22100.0
2008-08-18 14:15:00,33.28,33.29,33.25,33.25,33000.0,24.7792,24.7867,24.7569,24.7569,33000.0
2008-08-18 14:20:00,33.25,33.27,33.24,33.24,11000.0,24.7569,24.7718,24.7494,24.7494,11000.0
2008-08-18 14:25:00,33.24,33.29,33.24,33.27,18300.0,24.7494,24.7867,24.7494,24.7718,18300.0
2008-08-18 14:30:00,33.27,33.27,33.23,33.24,30600.0,24.7718,24.7718,24.742,24.7494,30600.0
2008-08-18 14:35:00,33.24,33.26,33.24,33.26,19200.0,24.7494,24.7643,24.7494,24.7643,19200.0
2008-08-18 14:40:00,33.26,33.28,33.26,33.27,10600.0,24.7643,24.7792,24.7643,24.7718,10600.0
2008-08-18 14:45:00,33.26,33.28,33.26,33.26,11000.0,24.7643,24.7792,24.7643,24.7643,11000.0
2008-08-18 14:50:00,33.26,33.26,33.23,33.23,12200.0,24.7643,24.7643,24.742,24.742,12200.0
2008-08-18 14:55:00,33.23,33.25,33.23,33.25,13100.0,24.742,24.7569,24.742,24.7569,13100.0
2008-08-18 15:00:00,33.24,33.24,33.18,33.19,35500.0,24.7494,24.7494,24.7047,24.7122,35500.0
2008-08-18 15:05:00,33.19,33.2,33.17,33.2,8200.0,24.7122,24.7196,24.6973,24.7196,8200.0
2008-08-18 15:10:00,33.21,33.23,33.2,33.23,8200.0,24.7271,24.742,24.7196,24.742,8200.0
2008-08-18 15:15:00,33.23,33.24,33.21,33.23,10400.0,24.742,24.7494,24.7271,24.742,10400.0
2008-08-18 15:20:00,33.23,33.26,33.21,33.26,147000.0,24.742,24.7643,24.7271,24.7643,147000.0
2008-08-18 15:25:00,33.25,33.29,33.24,33.24,36300.0,24.7569,24.7867,24.7494,24.7494,36300.0
2008-08-18 15:30:00,33.25,33.25,33.23,33.24,13000.0,24.7569,24.7569,24.742,24.7494,13000.0
2008-08-18 15:35:00,33.24,33.28,33.23,33.27,18300.0,24.7494,24.7792,24.742,24.7718,18300.0
2008-08-18 15:40:00,33.27,33.27,33.19,33.19,26100.0,24.7718,24.7718,24.7122,24.7122,26100.0
2008-08-18 15:45:00,33.19,33.2,33.15,33.19,39300.0,24.7122,24.7196,24.6824,24.7122,39300.0
2008-08-18 15:50:00,33.19,33.26,33.18,33.26,98000.0,24.7122,24.7643,24.7047,24.7643,98000.0
2008-08-18 15:55:00,33.26,33.3,33.25,33.3,177500.0,24.7643,24.7941,24.7569,24.7941,177500.0
2008-08-18 16:00:00,33.29,33.3,33.29,33.3,1400.0,24.7867,24.7941,24.7867,24.7941,1400.0
2008-08-18 16:05:00,33.3,33.3,33.3,33.3,0.0,24.7941,24.7941,24.7941,24.7941,0.0
2008-08-18 16:10:00,33.3,33.3,33.3,33.3,0.0,24.7941,24.7941,24.7941,24.7941,0.0
2008-08-19 09:30:00,33.16,33.27,33.13,33.24,34700.0,24.6899,24.7718,24.6675,24.7494,34700.0
2008-08-19 09:35:00,33.24,33.29,33.2,33.29,42400.0,24.7494,24.7867,24.7196,24.7867,42400.0
2008-08-19 09:40:00,33.28,33.31,33.23,33.26,859900.0,24.7792,24.8015,24.742,24.7643,859900.0
2008-08-19 09:45:00,33.26,33.27,33.17,33.18,50200.0,24.7643,24.7718,24.6973,24.7047,50200.0
2008-08-19 09:50:00,33.17,33.24,33.16,33.24,53200.0,24.6973,24.7494,24.6899,24.7494,53200.0
2008-08-19 09:55:00,33.27,33.27,33.21,33.23,52000.0,24.7718,24.7718,24.7271,24.742,52000.0
2008-08-19 10:00:00,33.23,33.23,33.18,33.19,106400.0,24.742,24.742,24.7047,24.7122,106400.0
2008-08-19 10:05:00,33.19,33.2,33.18,33.18,93600.0,24.7122,24.7196,24.7047,24.7047,93600.0
2008-08-19 10:10:00,33.18,33.24,33.18,33.23,66300.0,24.7047,24.7494,24.7047,24.742,66300.0
2008-08-19 10:15:00,33.23,33.24,33.21,33.22,66900.0,24.742,24.7494,24.7271,24.7345,66900.0
2008-08-19 10:20:00,33.22,33.22,33.19,33.19,47100.0,24.7345,24.7345,24.7122,24.7122,47100.0
2008-08-19 10:25:00,33.2,33.2,33.13,33.14,67800.0,24.7196,24.7196,24.6675,24.675,67800.0
2008-08-19 10:30:00,33.15,33.19,33.15,33.16,76900.0,24.6824,24.7122,24.6824,24.6899,76900.0
2008-08-19 10:35:00,33.15,33.16,33.11,33.12,37600.0,24.6824,24.6899,24.6526,24.6601,37600.0
2008-08-19 10:40:00,33.12,33.16,33.12,33.14,36300.0,24.6601,24.6899,24.6601,24.675,36300.0
2008-08-19 10:45:00,33.13,33.13,33.1,33.1,47700.0,24.6675,24.6675,24.6452,24.6452,47700.0
2008-08-19 10:50:00,33.1,33.1,33.03,33.03,44500.0,24.6452,24.6452,24.5931,24.5931,44500.0
2008-08-19 10:55:00,33.03,33.07,33.03,33.04,44000.0,24.5931,24.6228,24.5931,24.6005,44000.0
2008-08-19 11:00:00,33.05,33.05,33.04,33.05,32300.0,24.608,24.608,24.6005,24.608,32300.0
2008-08-19 11:05:00,33.04,33.05,33.03,33.04,177200.0,24.6005,24.608,24.5931,24.6005,177200.0
2008-08-19 11:10:00,33.04,33.06,33.04,33.06,45500.0,24.6005,24.6154,24.6005,24.6154,45500.0
2008-08-19 11:15:00,33.05,33.07,33.0,33.01,363000.0,24.608,24.6228,24.5707,24.5782,363000.0
2008-08-19 11:20:00,33.01,33.03,33.0,33.01,54500.0,24.5782,24.5931,24.5707,24.5782,54500.0
2008-08-19 11:25:00,33.02,33.04,33.01,33.03,34100.0,24.5856,24.6005,24.5782,24.5931,34100.0
2008-08-19 11:30:00,33.03,33.03,33.02,33.03,26300.0,24.5931,24.5931,24.5856,24.5931,26300.0
2008-08-19 11:35:00,33.03,33.03,32.97,32.98,84000.0,24.5931,24.5931,24.5484,24.5558,84000.0
2008-08-19 11:40:00,32.99,33.03,32.98,33.02,48200.0,24.5633,24.5931,24.5558,24.5856,48200.0
2008-08-19 11:45:00,33.02,33.02,32.97,32.98,89800.0,24.5856,24.5856,24.5484,24.5558,89800.0
2008-08-19 11:50:00,32.99,32.99,32.94,32.95,50500.0,24.5633,24.5633,24.5261,24.5335,50500.0
2008-08-19 11:55:00,32.94,32.94,32.9,32.91,152700.0,24.5261,24.5261,24.4963,24.5037,152700.0
2008-08-19 12:00:00,32.9,32.93,32.88,32.91,93300.0,24.4963,24.5186,24.4814,24.5037,93300.0
2008-08-19 12:05:00,32.91,32.92,32.9,32.9,29200.0,24.5037,24.5112,24.4963,24.4963,29200.0
2008-08-19 12:10:00,32.9,32.92,32.9,32.91,21500.0,24.4963,24.5112,24.4963,24.5037,21500.0
2008-08-19 12:15:00,32.92,32.95,32.9,32.95,41000.0,24.5112,24.5335,24.4963,24.5335,41000.0
2008-08-19 12:20:00,32.95,32.98,32.95,32.97,28000.0,24.5335,24.5558,24.5335,24.5484,28000.0
2008-08-19 12:25:00,32.96,32.96,32.93,32.95,253400.0,24.5409,24.5409,24.5186,24.5335,253400.0
2008-08-19 12:30:00,32.96,32.96,32.94,32.95,27100.0,24.5409,24.5409,24.5261,24.5335,27100.0
2008-08-19 12:35:00,32.95,33.01,32.95,33.01,39900.0,24.5335,24.5782,24.5335,24.5782,39900.0
2008-08-19 12:40:00,33.01,33.01,32.98,32.99,36800.0,24.5782,24.5782,24.5558,24.5633,36800.0
2008-08-19 12:45:00,32.99,33.01,32.99,33.01,23000.0,24.5633,24.5782,24.5633,24.5782,23000.0
2008-08-19 12:50:00,33.01,33.02,33.01,33.01,19200.0,24.5782,24.5856,24.5782,24.5782,19200.0
2008-08-19 12:55:00,33.01,33.01,32.98,32.98,58700.0,24.5782,24.5782,24.5558,24.5558,58700.0
2008-08-19 13:00:00,32.98,33.01,32.98,32.98,44600.0,24.5558,24.5782,24.5558,24.5558,44600.0
2008-08-19 13:05:00,32.99,33.01,32.99,33.01,51600.0,24.5633,24.5782,24.5633,24.5782,51600.0
2008-08-19 13:10:00,33.0,33.08,33.0,33.08,34800.0,24.5707,24.6303,24.5707,24.6303,34800.0
2008-08-19 13:15:00,33.08,33.08,33.02,33.02,43900.0,24.6303,24.6303,24.5856,24.5856,43900.0
2008-08-19 13:20:00,33.02,33.05,33.02,33.04,22500.0,24.5856,24.608,24.5856,24.6005,22500.0
2008-08-19 13:25:00,33.05,33.06,33.05,33.06,36200.0,24.608,24.6154,24.608,24.6154,36200.0
2008-08-19 13:30:00,33.06,33.1,33.06,33.08,26100.0,24.6154,24.6452,24.6154,24.6303,26100.0
2008-08-19 13:35:00,33.07,33.08,33.05,33.06,62000.0,24.6228,24.6303,24.608,24.6154,62000.0
2008-08-19 13:40:00,33.06,33.09,33.02,33.02,58700.0,24.6154,24.6377,24.5856,24.5856,58700.0
2008-08-19 13:45:00,33.02,33.08,33.02,33.08,33200.0,24.5856,24.6303,24.5856,24.6303,33200.0
2008-08-19 13:50:00,33.07,33.07,33.04,33.04,25600.0,24.6228,24.6228,24.6005,24.6005,25600.0
2008-08-19 13:55:00,33.05,33.05,33.01,33.01,82800.0,24.608,24.608,24.5782,24.5782,82800.0
2008-08-19 14:00:00,33.02,33.03,33.01,33.03,44900.0,24.5856,24.5931,24.5782,24.5931,44900.0
2008-08-19 14:05:00,33.02,33.05,33.0,33.05,40300.0,24.5856,24.608,24.5707,24.608,40300.0
2008-08-19 14:10:00,33.04,33.06,33.03,33.04,26000.0,24.6005,24.6154,24.5931,24.6005,26000.0
2008-08-19 14:15:00,33.05,33.06,33.01,33.01,46500.0,24.608,24.6154,24.5782,24.5782,46500.0
2008-08-19 14:20:00,33.01,33.04,33.0,33.01,44600.0,24.5782,24.6005,24.5707,24.5782,44600.0
2008-08-19 14:25:00,33.01,33.04,33.01,33.03,47000.0,24.5782,24.6005,24.5782,24.5931,47000.0
2008-08-19 14:30:00,33.02,33.04,33.02,33.03,51900.0,24.5856,24.6005,24.5856,24.5931,51900.0
2008-08-19 14:35:00,33.02,33.04,33.02,33.04,39100.0,24.5856,24.6005,24.5856,24.6005,39100.0
2008-08-19 14:40:00,33.04,33.04,33.01,33.01,36100.0,24.6005,24.6005,24.5782,24.5782,36100.0
2008-08-19 14:45:00,33.01,33.03,33.01,33.01,44500.0,24.5782,24.5931,24.5782,24.5782,44500.0
2008-08-19 14:50:00,33.02,33.05,33.02,33.04,39400.0,24.5856,24.608,24.5856,24.6005,39400.0
2008-08-19 14:55:00,33.05,33.05,33.03,33.04,45700.0,24.608,24.608,24.5931,24.6005,45700.0
2008-08-19 15:00:00,33.04,33.04,32.97,32.97,75400.0,24.6005,24.6005,24.5484,24.5484,75400.0
2008-08-19 15:05:00,32.97,33.0,32.96,32.98,50100.0,24.5484,24.5707,24.5409,24.5558,50100.0
2008-08-19 15:10:00,32.98,33.02,32.98,33.01,43500.0,24.5558,24.5856,24.5558,24.5782,43500.0
2008-08-19 15:15:00,33.01,33.02,32.99,33.01,52200.0,24.5782,24.5856,24.5633,24.5782,52200.0
2008-08-19 15:20:00,33.0,33.08,32.97,33.05,218100.0,24.5707,24.6303,24.5484,24.608,218100.0
2008-08-19 15:25:00,33.06,33.07,33.04,33.04,55200.0,24.6154,24.6228,24.6005,24.6005,55200.0
2008-08-19 15:30:00,33.05,33.06,33.01,33.03,68400.0,24.608,24.6154,24.5782,24.5931,68400.0
2008-08-19 15:35:00,33.03,33.05,33.02,33.05,64600.0,24.5931,24.608,24.5856,24.608,64600.0
2008-08-19 15:40:00,33.04,33.05,33.01,33.04,111500.0,24.6005,24.608,24.5782,24.6005,111500.0
2008-08-19 15:45:00,33.04,33.06,33.02,33.03,94500.0,24.6005,24.6154,24.5856,24.5931,94500.0
2008-08-19 15:50:00,33.02,33.05,33.01,33.04,157500.0,24.5856,24.608,24.5782,24.6005,157500.0
2008-08-19 15:55:00,33.04,33.07,33.03,33.07,290800.0,24.6005,24.6228,24.5931,24.6228,290800.0
2008-08-19 16:00:00,33.07,33.14,33.01,33.01,6900.0,24.6228,24.675,24.5782,24.5782,6900.0
2008-08-19 16:05:00,33.01,33.01,33.01,33.01,0.0,24.5782,24.5782,24.5782,24.5782,0.0
2008-08-19 16:10:00,33.01,33.01,33.01,33.01,0.0,24.5782,24.5782,24.5782,24.5782,0.0
2008-08-20 09:30:00,33.08,33.08,32.95,32.95,28600.0,24.6303,24.6303,24.5335,24.5335,28600.0
2008-08-20 09:35:00,32.96,33.02,32.96,33.01,80400.0,24.5409,24.5856,24.5409,24.5782,80400.0
2008-08-20 09:40:00,33.0,33.0,32.91,32.92,46800.0,24.5707,24.5707,24.5037,24.5112,46800.0
2008-08-20 09:45:00,32.92,32.92,32.85,32.87,64600.0,24.5112,24.5112,24.459,24.4739,64600.0
2008-08-20 09:50:00,32.87,32.88,32.83,32.85,46300.0,24.4739,24.4814,24.4441,24.459,46300.0
2008-08-20 09:55:00,32.84,32.85,32.82,32.84,40500.0,24.4516,24.459,24.4367,24.4516,40500.0
2008-08-20 10:00:00,32.83,32.83,32.79,32.81,90500.0,24.4441,24.4441,24.4144,24.4293,90500.0
2008-08-20 10:05:00,32.81,32.81,32.78,32.81,55100.0,24.4293,24.4293,24.4069,24.4293,55100.0
2008-08-20 10:10:00,32.81,32.88,32.81,32.85,68200.0,24.4293,24.4814,24.4293,24.459,68200.0
2008-08-20 10:15:00,32.86,32.88,32.84,32.84,42700.0,24.4665,24.4814,24.4516,24.4516,42700.0
2008-08-20 10:20:00,32.84,32.85,32.83,32.84,26000.0,24.4516,24.459,24.4441,24.4516,26000.0
2008-08-20 10:25:00,32.83,32.86,32.83,32.86,31500.0,24.4441,24.4665,24.4441,24.4665,31500.0
2008-08-20 10:30:00,32.86,32.89,32.85,32.88,29400.0,24.4665,24.4888,24.459,24.4814,29400.0
2008-08-20 10:35:00,32.89,32.95,32.89,32.91,223500.0,24.4888,24.5335,24.4888,24.5037,223500.0
2008-08-20 10:40:00,32.91,32.92,32.88,32.91,141500.0,24.5037,24.5112,24.4814,24.5037,141500.0
2008-08-20 10:45:00,32.92,32.95,32.91,32.95,48700.0,24.5112,24.5335,24.5037,24.5335,48700.0
2008-08-20 10:50:00,32.96,33.02,32.96,33.01,69200.0,24.5409,24.5856,24.5409,24.5782,69200.0
2008-08-20 10:55:00,33.01,33.08,32.99,33.08,101800.0,24.5782,24.6303,24.5633,24.6303,101800.0
2008-08-20 11:00:00,33.08,33.08,33.03,33.03,45700.0,24.6303,24.6303,24.5931,24.5931,45700.0
2008-08-20 11:05:00,33.03,33.04,33.01,33.04,13500.0,24.5931,24.6005,24.5782,24.6005,13500.0
2008-08-20 11:10:00,33.04,33.11,33.04,33.07,36500.0,24.6005,24.6526,24.6005,24.6228,36500.0
2008-08-20 11:15:00,33.06,33.06,33.02,33.03,18500.0,24.6154,24.6154,24.5856,24.5931,18500.0
2008-08-20 11:20:00,33.02,33.08,33.02,33.08,21300.0,24.5856,24.6303,24.5856,24.6303,21300.0
2008-08-20 11:25:00,33.08,33.09,33.05,33.09,17400.0,24.6303,24.6377,24.608,24.6377,17400.0
2008-08-20 11:30:00,33.08,33.08,33.03,33.03,24100.0,24.6303,24.6303,24.5931,24.5931,24100.0
2008-08-20 11:35:00,33.02,33.02,32.97,32.97,20800.0,24.5856,24.5856,24.5484,24.5484,20800.0
2008-08-20 11:40:00,32.98,33.0,32.95,33.0,133700.0,24.5558,24.5707,24.5335,24.5707,133700.0
2008-08-20 11:45:00,32.99,32.99,32.95,32.97,13300.0,24.5633,24.5633,24.5335,24.5484,13300.0
2008-08-20 11:50:00,32.97,33.02,32.96,33.01,31800.0,24.5484,24.5856,24.5409,24.5782,31800.0
2008-08-20 11:55:00,33.01,33.01,32.99,33.0,12800.0,24.5782,24.5782,24.5633,24.5707,12800.0
2008-08-20 12:00:00,33.0,33.01,32.97,32.98,120400.0,24.5707,24.5782,24.5484,24.5558,120400.0
2008-08-20 12:05:00,32.97,32.97,32.93,32.96,15800.0,24.5484,24.5484,24.5186,24.5409,15800.0
2008-08-20 12:10:00,32.94,32.94,32.92,32.93,37200.0,24.5261,24.5261,24.5112,24.5186,37200.0
2008-08-20 12:15:00,32.92,32.95,32.92,32.94,216300.0,24.5112,24.5335,24.5112,24.5261,216300.0
2008-08-20 12:20:00,32.94,32.98,32.93,32.98,43700.0,24.5261,24.5558,24.5186,24.5558,43700.0
2008-08-20 12:25:00,32.97,32.97,32.95,32.95,16200.0,24.5484,24.5484,24.5335,24.5335,16200.0
2008-08-20 12:30:00,32.96,32.96,32.92,32.93,15000.0,24.5409,24.5409,24.5112,24.5186,15000.0
2008-08-20 12:35:00,32.92,32.94,32.91,32.91,14200.0,24.5112,24.5261,24.5037,24.5037,14200.0
2008-08-20 12:40:00,32.92,32.92,32.91,32.91,32400.0,24.5112,24.5112,24.5037,24.5037,32400.0
2008-08-20 12:45:00,32.91,32.91,32.86,32.86,66500.0,24.5037,24.5037,24.4665,24.4665,66500.0
2008-08-20 12:50:00,32.86,32.87,32.84,32.86,97600.0,24.4665,24.4739,24.4516,24.4665,97600.0
2008-08-20 12:55:00,32.86,32.87,32.86,32.87,13400.0,24.4665,24.4739,24.4665,24.4739,13400.0
2008-08-20 13:00:00,32.88,32.89,32.87,32.87,14600.0,24.4814,24.4888,24.4739,24.4739,14600.0
2008-08-20 13:05:00,32.87,32.92,32.87,32.92,26000.0,24.4739,24.5112,24.4739,24.5112,26000.0
2008-08-20 13:10:00,32.93,32.93,32.91,32.91,9600.0,24.5186,24.5186,24.5037,24.5037,9600.0
2008-08-20 13:15:00,32.91,32.92,32.9,32.9,8000.0,24.5037,24.5112,24.4963,24.4963,8000.0
2008-08-20 13:20:00,32.9,32.92,32.87,32.87,15300.0,24.4963,24.5112,24.4739,24.4739,15300.0
2008-08-20 13:25:00,32.88,32.88,32.86,32.88,52700.0,24.4814,24.4814,24.4665,24.4814,52700.0
2008-08-20 13:30:00,32.88,32.9,32.88,32.9,17000.0,24.4814,24.4963,24.4814,24.4963,17000.0
2008-08-20 13:35:00,32.9,32.92,32.88,32.89,30100.0,24.4963,24.5112,24.4814,24.4888,30100.0
2008-08-20 13:40:00,32.89,32.9,32.88,32.88,23800.0,24.4888,24.4963,24.4814,24.4814,23800.0
2008-08-20 13:45:00,32.89,32.92,32.87,32.92,43200.0,24.4888,24.5112,24.4739,24.5112,43200.0
2008-08-20 13:50:00,32.92,32.92,32.89,32.9,23900.0,24.5112,24.5112,24.4888,24.4963,23900.0
2008-08-20 13:55:00,32.9,32.9,32.88,32.9,33800.0,24.4963,24.4963,24.4814,24.4963,33800.0
2008-08-20 14:00:00,32.9,32.9,32.83,32.83,33000.0,24.4963,24.4963,24.4441,24.4441,33000.0
2008-08-20 14:05:00,32.84,32.85,32.81,32.81,13000.0,24.4516,24.459,24.4293,24.4293,13000.0
2008-08-20 14:10:00,32.81,32.81,32.77,32.78,61600.0,24.4293,24.4293,24.3995,24.4069,61600.0
2008-08-20 14:15:00,32.79,32.79,32.74,32.75,57100.0,24.4144,24.4144,24.3771,24.3846,57100.0
2008-08-20 14:20:00,32.76,32.76,32.73,32.75,17300.0,24.392,24.392,24.3697,24.3846,17300.0
2008-08-20 14:25:00,32.75,32.76,32.74,32.74,25300.0,24.3846,24.392,24.3771,24.3771,25300.0
2008-08-20 14:30:00,32.74,32.74,32.72,32.73,6300.0,24.3771,24.3771,24.3622,24.3697,6300.0
2008-08-20 14:35:00,32.73,32.76,32.73,32.74,83200.0,24.3697,24.392,24.3697,24.3771,83200.0
2008-08-20 14:40:00,32.74,32.75,32.72,32.74,6600.0,24.3771,24.3846,24.3622,24.3771,6600.0
2008-08-20 14:45:00,32.74,32.74,32.7,32.7,29900.0,24.3771,24.3771,24.3474,24.3474,29900.0
2008-08-20 14:50:00,32.71,32.78,32.7,32.77,39200.0,24.3548,24.4069,24.3474,24.3995,39200.0
2008-08-20 14:55:00,32.77,32.79,32.77,32.77,23000.0,24.3995,24.4144,24.3995,24.3995,23000.0
2008-08-20 15:00:00,32.78,32.83,32.77,32.81,31100.0,24.4069,24.4441,24.3995,24.4293,31100.0
2008-08-20 15:05:00,32.8,32.8,32.78,32.78,190500.0,24.4218,24.4218,24.4069,24.4069,190500.0
2008-08-20 15:10:00,32.77,32.79,32.76,32.79,6300.0,24.3995,24.4144,24.392,24.4144,6300.0
2008-08-20 15:15:00,32.78,32.78,32.73,32.74,28900.0,24.4069,24.4069,24.3697,24.3771,28900.0
2008-08-20 15:20:00,32.73,32.75,32.72,32.73,49400.0,24.3697,24.3846,24.3622,24.3697,49400.0
2008-08-20 15:25:00,32.73,32.76,32.73,32.76,156000.0,24.3697,24.392,24.3697,24.392,156000.0
2008-08-20 15:30:00,32.76,32.76,32.72,32.74,75300.0,24.392,24.392,24.3622,24.3771,75300.0
2008-08-20 15:35:00,32.75,32.82,32.75,32.8,58100.0,24.3846,24.4367,24.3846,24.4218,58100.0
2008-08-20 15:40:00,32.79,32.87,32.79,32.85,40600.0,24.4144,24.4739,24.4144,24.459,40600.0
2008-08-20 15:45:00,32.85,32.87,32.83,32.87,129100.0,24.459,24.4739,24.4441,24.4739,129100.0
2008-08-20 15:50:00,32.86,32.86,32.84,32.85,112300.0,24.4665,24.4665,24.4516,24.459,112300.0
2008-08-20 15:55:00,32.86,32.89,32.85,32.87,150300.0,24.4665,24.4888,24.459,24.4739,150300.0
2008-08-20 16:00:00,32.87,32.87,32.85,32.86,4500.0,24.4739,24.4739,24.459,24.4665,4500.0
2008-08-20 16:05:00,32.87,32.87,32.87,32.87,75100.0,24.4739,24.4739,24.4739,24.4739,75100.0
2008-08-20 16:10:00,32.87,32.93,32.87,32.93,7300.0,24.4739,24.5186,24.4739,24.5186,7300.0
2008-08-21 09:30:00,32.73,32.73,32.54,32.66,48700.0,24.3697,24.3697,24.2282,24.3176,48700.0
2008-08-21 09:35:00,32.66,32.71,32.63,32.71,127500.0,24.3176,24.3548,24.2952,24.3548,127500.0
2008-08-21 09:40:00,32.71,32.75,32.7,32.7,29400.0,24.3548,24.3846,24.3474,24.3474,29400.0
2008-08-21 09:45:00,32.71,32.72,32.63,32.63,15800.0,24.3548,24.3622,24.2952,24.2952,15800.0
2008-08-21 09:50:00,32.62,32.73,32.62,32.73,50900.0,24.2878,24.3697,24.2878,24.3697,50900.0
2008-08-21 09:55:00,32.73,32.76,32.71,32.75,53600.0,24.3697,24.392,24.3548,24.3846,53600.0
2008-08-21 10:00:00,32.75,32.79,32.72,32.75,48700.0,24.3846,24.4144,24.3622,24.3846,48700.0
2008-08-21 10:05:00,32.74,32.74,32.67,32.67,31800.0,24.3771,24.3771,24.325,24.325,31800.0
2008-08-21 10:10:00,32.67,32.69,32.67,32.67,11100.0,24.325,24.3399,24.325,24.325,11100.0
2008-08-21 10:15:00,32.67,32.74,32.67,32.74,34100.0,24.325,24.3771,24.325,24.3771,34100.0
2008-08-21 10:20:00,32.74,32.79,32.74,32.77,250900.0,24.3771,24.4144,24.3771,24.3995,250900.0
2008-08-21 10:25:00,32.77,32.78,32.77,32.78,11500.0,24.3995,24.4069,24.3995,24.4069,11500.0
2008-08-21 10:30:00,32.78,32.78,32.75,32.77,24000.0,24.4069,24.4069,24.3846,24.3995,24000.0
2008-08-21 10:35:00,32.77,32.79,32.73,32.75,24000.0,24.3995,24.4144,24.3697,24.3846,24000.0
2008-08-21 10:40:00,32.75,32.75,32.67,32.67,67200.0,24.3846,24.3846,24.325,24.325,67200.0
2008-08-21 10:45:00,32.68,32.68,32.65,32.66,6100.0,24.3325,24.3325,24.3101,24.3176,6100.0
2008-08-21 10:50:00,32.66,32.66,32.62,32.64,24000.0,24.3176,24.3176,24.2878,24.3027,24000.0
2008-08-21 10:55:00,32.65,32.69,32.63,32.67,11600.0,24.3101,24.3399,24.2952,24.325,11600.0
2008-08-21 11:00:00,32.67,32.68,32.64,32.67,14400.0,24.325,24.3325,24.3027,24.325,14400.0
2008-08-21 11:05:00,32.67,32.67,32.61,32.62,29400.0,24.325,24.325,24.2803,24.2878,29400.0
2008-08-21 11:10:00,32.62,32.66,32.62,32.66,43600.0,24.2878,24.3176,24.2878,24.3176,43600.0
2008-08-21 11:15:00,32.65,32.68,32.62,32.67,33900.0,24.3101,24.3325,24.2878,24.325,33900.0
2008-08-21 11:20:00,32.67,32.7,32.67,32.69,87200.0,24.325,24.3474,24.325,24.3399,87200.0
2008-08-21 11:25:00,32.69,32.76,32.68,32.76,82300.0,24.3399,24.392,24.3325,24.392,82300.0
2008-08-21 11:30:00,32.75,32.75,32.7,32.73,46400.0,24.3846,24.3846,24.3474,24.3697,46400.0
2008-08-21 11:35:00,32.73,32.76,32.73,32.75,25900.0,24.3697,24.392,24.3697,24.3846,25900.0
2008-08-21 11:40:00,32.74,32.82,32.74,32.81,61400.0,24.3771,24.4367,24.3771,24.4293,61400.0
2008-08-21 11:45:00,32.81,32.85,32.78,32.79,28500.0,24.4293,24.459,24.4069,24.4144,28500.0
2008-08-21 11:50:00,32.79,32.8,32.77,32.78,11600.0,24.4144,24.4218,24.3995,24.4069,11600.0
2008-08-21 11:55:00,32.78,32.79,32.76,32.78,21000.0,24.4069,24.4144,24.392,24.4069,21000.0
2008-08-21 12:00:00,32.78,32.85,32.78,32.83,24700.0,24.4069,24.459,24.4069,24.4441,24700.0
2008-08-21 12:05:00,32.83,32.85,32.83,32.83,18900.0,24.4441,24.459,24.4441,24.4441,18900.0
2008-08-21 12:10:00,32.83,32.84,32.8,32.8,15100.0,24.4441,24.4516,24.4218,24.4218,15100.0
2008-08-21 12:15:00,32.81,32.83,32.8,32.83,6300.0,24.4293,24.4441,24.4218,24.4441,6300.0
2008-08-21 12:20:00,32.83,32.83,32.8,32.81,9400.0,24.4441,24.4441,24.4218,24.4293,9400.0
2008-08-21 12:25:00,32.81,32.81,32.79,32.79,17300.0,24.4293,24.4293,24.4144,24.4144,17300.0
2008-08-21 12:30:00,32.79,32.79,32.78,32.78,14600.0,24.4144,24.4144,24.4069,24.4069,14600.0
2008-08-21 12:35:00,32.78,32.79,32.78,32.78,6200.0,24.4069,24.4144,24.4069,24.4069,6200.0
2008-08-21 12:40:00,32.78,32.78,32.76,32.77,18800.0,24.4069,24.4069,24.392,24.3995,18800.0
2008-08-21 12:45:00,32.77,32.79,32.76,32.79,5500.0,24.3995,24.4144,24.392,24.4144,5500.0
2008-08-21 12:50:00,32.79,32.8,32.78,32.78,4100.0,24.4144,24.4218,24.4069,24.4069,4100.0
2008-08-21 12:55:00,32.78,32.78,32.78,32.78,1200.0,24.4069,24.4069,24.4069,24.4069,1200.0
2008-08-21 13:00:00,32.77,32.79,32.77,32.79,15800.0,24.3995,24.4144,24.3995,24.4144,15800.0
2008-08-21 13:05:00,32.79,32.79,32.77,32.79,8400.0,24.4144,24.4144,24.3995,24.4144,8400.0
2008-08-21 13:10:00,32.79,32.81,32.79,32.81,16800.0,24.4144,24.4293,24.4144,24.4293,16800.0
2008-08-21 13:15:00,32.81,32.82,32.81,32.81,7700.0,24.4293,24.4367,24.4293,24.4293,7700.0
2008-08-21 13:20:00,32.82,32.83,32.81,32.81,104600.0,24.4367,24.4441,24.4293,24.4293,104600.0
2008-08-21 13:25:00,32.81,32.81,32.78,32.79,50400.0,24.4293,24.4293,24.4069,24.4144,50400.0
2008-08-21 13:30:00,32.79,32.81,32.79,32.81,20300.0,24.4144,24.4293,24.4144,24.4293,20300.0
2008-08-21 13:35:00,32.81,32.87,32.81,32.86,10400.0,24.4293,24.4739,24.4293,24.4665,10400.0
2008-08-21 13:40:00,32.86,32.86,32.82,32.82,10100.0,24.4665,24.4665,24.4367,24.4367,10100.0
2008-08-21 13:45:00,32.82,32.84,32.81,32.84,5900.0,24.4367,24.4516,24.4293,24.4516,5900.0
2008-08-21 13:50:00,32.84,32.84,32.8,32.82,19200.0,24.4516,24.4516,24.4218,24.4367,19200.0
2008-08-21 13:55:00,32.82,32.85,32.82,32.84,6500.0,24.4367,24.459,24.4367,24.4516,6500.0
2008-08-21 14:00:00,32.84,32.87,32.82,32.87,10200.0,24.4516,24.4739,24.4367,24.4739,10200.0
2008-08-21 14:05:00,32.87,32.87,32.84,32.84,19500.0,24.4739,24.4739,24.4516,24.4516,19500.0
2008-08-21 14:10:00,32.84,32.89,32.84,32.89,59600.0,24.4516,24.4888,24.4516,24.4888,59600.0
2008-08-21 14:15:00,32.89,32.89,32.86,32.87,39100.0,24.4888,24.4888,24.4665,24.4739,39100.0
2008-08-21 14:20:00,32.86,32.87,32.85,32.86,22400.0,24.4665,24.4739,24.459,24.4665,22400.0
2008-08-21 14:25:00,32.86,32.9,32.86,32.87,38300.0,24.4665,24.4963,24.4665,24.4739,38300.0
2008-08-21 14:30:00,32.87,32.93,32.87,32.92,70700.0,24.4739,24.5186,24.4739,24.5112,70700.0
2008-08-21 14:35:00,32.92,32.95,32.92,32.95,56800.0,24.5112,24.5335,24.5112,24.5335,56800.0
2008-08-21 14:40:00,32.95,32.97,32.93,32.97,30400.0,24.5335,24.5484,24.5186,24.5484,30400.0
2008-08-21 14:45:00,32.97,32.99,32.97,32.97,19100.0,24.5484,24.5633,24.5484,24.5484,19100.0
2008-08-21 14:50:00,32.98,33.01,32.98,32.99,41800.0,24.5558,24.5782,24.5558,24.5633,41800.0
2008-08-21 14:55:00,32.99,33.0,32.96,32.97,25800.0,24.5633,24.5707,24.5409,24.5484,25800.0
2008-08-21 15:00:00,32.97,32.99,32.97,32.98,20600.0,24.5484,24.5633,24.5484,24.5558,20600.0
2008-08-21 15:05:00,32.98,32.98,32.95,32.95,17300.0,24.5558,24.5558,24.5335,24.5335,17300.0
2008-08-21 15:10:00,32.95,33.01,32.94,32.99,22500.0,24.5335,24.5782,24.5261,24.5633,22500.0
2008-08-21 15:15:00,32.99,33.0,32.97,32.98,135400.0,24.5633,24.5707,24.5484,24.5558,135400.0
2008-08-21 15:20:00,32.98,32.98,32.96,32.98,17900.0,24.5558,24.5558,24.5409,24.5558,17900.0
2008-08-21 15:25:00,32.98,32.98,32.96,32.96,8600.0,24.5558,24.5558,24.5409,24.5409,8600.0
2008-08-21 15:30:00,32.96,32.97,32.94,32.97,42700.0,24.5409,24.5484,24.5261,24.5484,42700.0
2008-08-21 15:35:00,32.97,32.97,32.96,32.96,21200.0,24.5484,24.5484,24.5409,24.5409,21200.0
2008-08-21 15:40:00,32.96,32.99,32.96,32.99,13800.0,24.5409,24.5633,24.5409,24.5633,13800.0
2008-08-21 15:45:00,32.99,33.0,32.96,32.98,39800.0,24.5633,24.5707,24.5409,24.5558,39800.0
2008-08-21 15:50:00,32.98,32.98,32.94,32.94,21100.0,24.5558,24.5558,24.5261,24.5261,21100.0
2008-08-21 15:55:00,32.94,32.97,32.93,32.96,86900.0,24.5261,24.5484,24.5186,24.5409,86900.0
2008-08-21 16:00:00,32.96,33.09,32.96,33.09,3000.0,24.5409,24.6377,24.5409,24.6377,3000.0
2008-08-21 16:05:00,32.77,32.77,32.76,32.76,2300.0,24.3995,24.3995,24.392,24.392,2300.0
2008-08-21 16:10:00,32.76,32.76,32.76,32.76,0.0,24.392,24.392,24.392,24.392,0.0
2008-08-22 09:30:00,33.04,33.06,32.89,33.05,325800.0,24.6005,24.6154,24.4888,24.608,325800.0
2008-08-22 09:35:00,33.05,33.12,33.05,33.11,41400.0,24.608,24.6601,24.608,24.6526,41400.0
2008-08-22 09:40:00,33.11,33.21,33.11,33.18,26200.0,24.6526,24.7271,24.6526,24.7047,26200.0
2008-08-22 09:45:00,33.19,33.26,33.19,33.25,39600.0,24.7122,24.7643,24.7122,24.7569,39600.0
2008-08-22 09:50:00,33.25,33.25,33.2,33.21,50700.0,24.7569,24.7569,24.7196,24.7271,50700.0
2008-08-22 09:55:00,33.22,33.23,33.2,33.22,60200.0,24.7345,24.742,24.7196,24.7345,60200.0
2008-08-22 10:00:00,33.23,33.26,33.16,33.16,43100.0,24.742,24.7643,24.6899,24.6899,43100.0
2008-08-22 10:05:00,33.17,33.22,33.17,33.2,145900.0,24.6973,24.7345,24.6973,24.7196,145900.0
2008-08-22 10:10:00,33.2,33.21,33.18,33.18,25900.0,24.7196,24.7271,24.7047,24.7047,25900.0
2008-08-22 10:15:00,33.19,33.24,33.19,33.23,38700.0,24.7122,24.7494,24.7122,24.742,38700.0
2008-08-22 10:20:00,33.24,33.24,33.22,33.22,29200.0,24.7494,24.7494,24.7345,24.7345,29200.0
2008-08-22 10:25:00,33.22,33.25,33.22,33.24,23000.0,24.7345,24.7569,24.7345,24.7494,23000.0
2008-08-22 10:30:00,33.24,33.25,33.22,33.23,31100.0,24.7494,24.7569,24.7345,24.742,31100.0
2008-08-22 10:35:00,33.24,33.25,33.22,33.23,42000.0,24.7494,24.7569,24.7345,24.742,42000.0
2008-08-22 10:40:00,33.23,33.23,33.2,33.21,12900.0,24.742,24.742,24.7196,24.7271,12900.0
2008-08-22 10:45:00,33.22,33.26,33.22,33.25,84400.0,24.7345,24.7643,24.7345,24.7569,84400.0
2008-08-22 10:50:00,33.26,33.27,33.25,33.26,44000.0,24.7643,24.7718,24.7569,24.7643,44000.0
2008-08-22 10:55:00,33.25,33.27,33.24,33.25,70700.0,24.7569,24.7718,24.7494,24.7569,70700.0
2008-08-22 11:00:00,33.25,33.28,33.25,33.27,36300.0,24.7569,24.7792,24.7569,24.7718,36300.0
2008-08-22 11:05:00,33.27,33.27,33.25,33.26,22000.0,24.7718,24.7718,24.7569,24.7643,22000.0
2008-08-22 11:10:00,33.25,33.25,33.22,33.23,25900.0,24.7569,24.7569,24.7345,24.742,25900.0
2008-08-22 11:15:00,33.24,33.26,33.24,33.26,16700.0,24.7494,24.7643,24.7494,24.7643,16700.0
2008-08-22 11:20:00,33.26,33.29,33.26,33.27,24900.0,24.7643,24.7867,24.7643,24.7718,24900.0
2008-08-22 11:25:00,33.28,33.28,33.25,33.26,22400.0,24.7792,24.7792,24.7569,24.7643,22400.0
2008-08-22 11:30:00,33.26,33.27,33.26,33.26,7400.0,24.7643,24.7718,24.7643,24.7643,7400.0
2008-08-22 11:35:00,33.25,33.28,33.24,33.24,35300.0,24.7569,24.7792,24.7494,24.7494,35300.0
2008-08-22 11:40:00,33.24,33.25,33.22,33.24,26300.0,24.7494,24.7569,24.7345,24.7494,26300.0
2008-08-22 11:45:00,33.24,33.24,33.22,33.22,24800.0,24.7494,24.7494,24.7345,24.7345,24800.0
2008-08-22 11:50:00,33.22,33.23,33.21,33.21,11200.0,24.7345,24.742,24.7271,24.7271,11200.0
2008-08-22 11:55:00,33.21,33.22,33.19,33.22,55200.0,24.7271,24.7345,24.7122,24.7345,55200.0
2008-08-22 12:00:00,33.22,33.22,33.16,33.16,30600.0,24.7345,24.7345,24.6899,24.6899,30600.0
2008-08-22 12:05:00,33.16,33.16,33.13,33.14,18100.0,24.6899,24.6899,24.6675,24.675,18100.0
2008-08-22 12:10:00,33.14,33.16,33.14,33.16,11200.0,24.675,24.6899,24.675,24.6899,11200.0
2008-08-22 12:15:00,33.15,33.18,33.15,33.16,19000.0,24.6824,24.7047,24.6824,24.6899,19000.0
2008-08-22 12:20:00,33.17,33.18,33.14,33.18,20100.0,24.6973,24.7047,24.675,24.7047,20100.0
2008-08-22 12:25:00,33.17,33.19,33.17,33.18,74700.0,24.6973,24.7122,24.6973,24.7047,74700.0
2008-08-22 12:30:00,33.17,33.19,33.15,33.19,87200.0,24.6973,24.7122,24.6824,24.7122,87200.0
2008-08-22 12:35:00,33.2,33.2,33.18,33.18,33300.0,24.7196,24.7196,24.7047,24.7047,33300.0
2008-08-22 12:40:00,33.17,33.19,33.17,33.18,9100.0,24.6973,24.7122,24.6973,24.7047,9100.0
2008-08-22 12:45:00,33.19,33.19,33.16,33.16,20300.0,24.7122,24.7122,24.6899,24.6899,20300.0
2008-08-22 12:50:00,33.16,33.18,33.15,33.18,8000.0,24.6899,24.7047,24.6824,24.7047,8000.0
2008-08-22 12:55:00,33.18,33.18,33.16,33.18,161900.0,24.7047,24.7047,24.6899,24.7047,161900.0
2008-08-22 13:00:00,33.18,33.23,33.17,33.23,14300.0,24.7047,24.742,24.6973,24.742,14300.0
2008-08-22 13:05:00,33.23,33.26,33.23,33.26,19700.0,24.742,24.7643,24.742,24.7643,19700.0
2008-08-22 13:10:00,33.26,33.28,33.26,33.27,22600.0,24.7643,24.7792,24.7643,24.7718,22600.0
2008-08-22 13:15:00,33.27,33.28,33.26,33.27,13900.0,24.7718,24.7792,24.7643,24.7718,13900.0
2008-08-22 13:20:00,33.27,33.29,33.26,33.28,8300.0,24.7718,24.7867,24.7643,24.7792,8300.0
2008-08-22 13:25:00,33.28,33.3,33.28,33.29,9500.0,24.7792,24.7941,24.7792,24.7867,9500.0
2008-08-22 13:30:00,33.29,33.29,33.26,33.26,7500.0,24.7867,24.7867,24.7643,24.7643,7500.0
2008-08-22 13:35:00,33.26,33.28,33.26,33.28,14600.0,24.7643,24.7792,24.7643,24.7792,14600.0
2008-08-22 13:40:00,33.28,33.28,33.27,33.28,31500.0,24.7792,24.7792,24.7718,24.7792,31500.0
2008-08-22 13:45:00,33.29,33.3,33.28,33.29,52000.0,24.7867,24.7941,24.7792,24.7867,52000.0
2008-08-22 13:50:00,33.29,33.31,33.29,33.3,12600.0,24.7867,24.8015,24.7867,24.7941,12600.0
2008-08-22 13:55:00,33.31,33.32,33.3,33.31,26300.0,24.8015,24.809,24.7941,24.8015,26300.0
2008-08-22 14:00:00,33.31,33.31,33.29,33.29,10500.0,24.8015,24.8015,24.7867,24.7867,10500.0
2008-08-22 14:05:00,33.28,33.3,33.28,33.29,7700.0,24.7792,24.7941,24.7792,24.7867,7700.0
2008-08-22 14:10:00,33.3,33.3,33.27,33.27,17300.0,24.7941,24.7941,24.7718,24.7718,17300.0
2008-08-22 14:15:00,33.27,33.29,33.27,33.29,33000.0,24.7718,24.7867,24.7718,24.7867,33000.0
2008-08-22 14:20:00,33.29,33.36,33.29,33.36,35900.0,24.7867,24.8388,24.7867,24.8388,35900.0
2008-08-22 14:25:00,33.35,33.37,33.35,33.35,30000.0,24.8313,24.8462,24.8313,24.8313,30000.0
2008-08-22 14:30:00,33.35,33.37,33.34,33.34,11000.0,24.8313,24.8462,24.8239,24.8239,11000.0
2008-08-22 14:35:00,33.35,33.36,33.34,33.34,3200.0,24.8313,24.8388,24.8239,24.8239,3200.0
2008-08-22 14:40:00,33.35,33.37,33.34,33.34,19000.0,24.8313,24.8462,24.8239,24.8239,19000.0
2008-08-22 14:45:00,33.33,33.33,33.28,33.29,6500.0,24.8164,24.8164,24.7792,24.7867,6500.0
2008-08-22 14:50:00,33.28,33.28,33.27,33.28,28600.0,24.7792,24.7792,24.7718,24.7792,28600.0
2008-08-22 14:55:00,33.29,33.29,33.28,33.29,9700.0,24.7867,24.7867,24.7792,24.7867,9700.0
2008-08-22 15:00:00,33.29,33.3,33.27,33.29,13600.0,24.7867,24.7941,24.7718,24.7867,13600.0
2008-08-22 15:05:00,33.29,33.29,33.27,33.29,6100.0,24.7867,24.7867,24.7718,24.7867,6100.0
2008-08-22 15:10:00,33.29,33.3,33.29,33.29,8100.0,24.7867,24.7941,24.7867,24.7867,8100.0
2008-08-22 15:15:00,33.3,33.3,33.28,33.29,4600.0,24.7941,24.7941,24.7792,24.7867,4600.0
2008-08-22 15:20:00,33.3,33.3,33.28,33.29,40200.0,24.7941,24.7941,24.7792,24.7867,40200.0
2008-08-22 15:25:00,33.28,33.28,33.27,33.28,19000.0,24.7792,24.7792,24.7718,24.7792,19000.0
2008-08-22 15:30:00,33.28,33.29,33.27,33.28,40200.0,24.7792,24.7867,24.7718,24.7792,40200.0
2008-08-22 15:35:00,33.28,33.31,33.28,33.3,52700.0,24.7792,24.8015,24.7792,24.7941,52700.0
2008-08-22 15:40:00,33.3,33.3,33.26,33.27,30400.0,24.7941,24.7941,24.7643,24.7718,30400.0
2008-08-22 15:45:00,33.27,33.29,33.26,33.28,42500.0,24.7718,24.7867,24.7643,24.7792,42500.0
2008-08-22 15:50:00,33.28,33.3,33.28,33.28,73500.0,24.7792,24.7941,24.7792,24.7792,73500.0
2008-08-22 15:55:00,33.29,33.29,33.26,33.27,85800.0,24.7867,24.7867,24.7643,24.7718,85800.0
2008-08-22 16:00:00,33.27,33.27,33.27,33.27,700.0,24.7718,24.7718,24.7718,24.7718,700.0
2008-08-22 16:05:00,33.27,33.27,33.27,33.27,0.0,24.7718,24.7718,24.7718,24.7718,0.0
2008-08-22 16:10:00,33.27,33.27,33.27,33.27,0.0,24.7718,24.7718,24.7718,24.7718,0.0
2008-08-25 09:30:00,33.06,33.16,33.06,33.14,64900.0,24.6154,24.6899,24.6154,24.675,64900.0
2008-08-25 09:35:00,33.15,33.18,33.07,33.1,57000.0,24.6824,24.7047,24.6228,24.6452,57000.0
2008-08-25 09:40:00,33.09,33.09,33.04,33.04,8800.0,24.6377,24.6377,24.6005,24.6005,8800.0
2008-08-25 09:45:00,33.02,33.02,32.98,33.01,21500.0,24.5856,24.5856,24.5558,24.5782,21500.0
2008-08-25 09:50:00,33.0,33.0,32.97,32.97,6500.0,24.5707,24.5707,24.5484,24.5484,6500.0
2008-08-25 09:55:00,32.98,33.0,32.97,32.98,16800.0,24.5558,24.5707,24.5484,24.5558,16800.0
2008-08-25 10:00:00,32.98,33.03,32.97,33.01,156000.0,24.5558,24.5931,24.5484,24.5782,156000.0
2008-08-25 10:05:00,33.01,33.07,33.01,33.03,27000.0,24.5782,24.6228,24.5782,24.5931,27000.0
2008-08-25 10:10:00,33.03,33.08,33.03,33.04,9200.0,24.5931,24.6303,24.5931,24.6005,9200.0
2008-08-25 10:15:00,33.04,33.07,33.04,33.05,9400.0,24.6005,24.6228,24.6005,24.608,9400.0
2008-08-25 10:20:00,33.05,33.08,33.05,33.07,2600.0,24.608,24.6303,24.608,24.6228,2600.0
2008-08-25 10:25:00,33.08,33.08,33.07,33.08,8200.0,24.6303,24.6303,24.6228,24.6303,8200.0
2008-08-25 10:30:00,33.08,33.08,33.05,33.06,7200.0,24.6303,24.6303,24.608,24.6154,7200.0
2008-08-25 10:35:00,33.07,33.08,33.07,33.07,1600.0,24.6228,24.6303,24.6228,24.6228,1600.0
2008-08-25 10:40:00,33.07,33.11,33.07,33.11,6800.0,24.6228,24.6526,24.6228,24.6526,6800.0
2008-08-25 10:45:00,33.12,33.12,33.04,33.05,15600.0,24.6601,24.6601,24.6005,24.608,15600.0
2008-08-25 10:50:00,33.04,33.04,32.98,32.98,23700.0,24.6005,24.6005,24.5558,24.5558,23700.0
2008-08-25 10:55:00,32.98,32.99,32.97,32.99,4300.0,24.5558,24.5633,24.5484,24.5633,4300.0
2008-08-25 11:00:00,32.98,32.98,32.95,32.95,16600.0,24.5558,24.5558,24.5335,24.5335,16600.0
2008-08-25 11:05:00,32.95,32.96,32.94,32.95,5900.0,24.5335,24.5409,24.5261,24.5335,5900.0
2008-08-25 11:10:00,32.94,32.95,32.93,32.93,18400.0,24.5261,24.5335,24.5186,24.5186,18400.0
2008-08-25 11:15:00,32.93,32.93,32.92,32.92,7200.0,24.5186,24.5186,24.5112,24.5112,7200.0
2008-08-25 11:20:00,32.92,32.93,32.89,32.9,21600.0,24.5112,24.5186,24.4888,24.4963,21600.0
2008-08-25 11:25:00,32.91,32.92,32.91,32.91,11400.0,24.5037,24.5112,24.5037,24.5037,11400.0
2008-08-25 11:30:00,32.91,32.93,32.9,32.92,8600.0,24.5037,24.5186,24.4963,24.5112,8600.0
2008-08-25 11:35:00,32.92,32.92,32.91,32.91,5600.0,24.5112,24.5112,24.5037,24.5037,5600.0
2008-08-25 11:40:00,32.91,32.91,32.9,32.9,1600.0,24.5037,24.5037,24.4963,24.4963,1600.0
2008-08-25 11:45:00,32.9,32.9,32.89,32.89,12600.0,24.4963,24.4963,24.4888,24.4888,12600.0
2008-08-25 11:50:00,32.89,32.89,32.88,32.88,17900.0,24.4888,24.4888,24.4814,24.4814,17900.0
2008-08-25 11:55:00,32.87,32.87,32.71,32.72,165900.0,24.4739,24.4739,24.3548,24.3622,165900.0
2008-08-25 12:00:00,32.71,32.72,32.71,32.72,29400.0,24.3548,24.3622,24.3548,24.3622,29400.0
2008-08-25 12:05:00,32.72,32.73,32.69,32.73,31700.0,24.3622,24.3697,24.3399,24.3697,31700.0
2008-08-25 12:10:00,32.72,32.74,32.72,32.72,13700.0,24.3622,24.3771,24.3622,24.3622,13700.0
2008-08-25 12:15:00,32.72,32.72,32.66,32.67,18500.0,24.3622,24.3622,24.3176,24.325,18500.0
2008-08-25 12:20:00,32.68,32.68,32.65,32.67,11200.0,24.3325,24.3325,24.3101,24.325,11200.0
2008-08-25 12:25:00,32.66,32.66,32.63,32.65,24000.0,24.3176,24.3176,24.2952,24.3101,24000.0
2008-08-25 12:30:00,32.65,32.67,32.63,32.65,21800.0,24.3101,24.325,24.2952,24.3101,21800.0
2008-08-25 12:35:00,32.65,32.69,32.65,32.68,16400.0,24.3101,24.3399,24.3101,24.3325,16400.0
2008-08-25 12:40:00,32.68,32.72,32.68,32.71,75900.0,24.3325,24.3622,24.3325,24.3548,75900.0
2008-08-25 12:45:00,32.71,32.72,32.7,32.7,31600.0,24.3548,24.3622,24.3474,24.3474,31600.0
2008-08-25 12:50:00,32.71,32.72,32.69,32.71,27100.0,24.3548,24.3622,24.3399,24.3548,27100.0
2008-08-25 12:55:00,32.71,32.75,32.69,32.75,14500.0,24.3548,24.3846,24.3399,24.3846,14500.0
2008-08-25 13:00:00,32.74,32.76,32.74,32.76,16900.0,24.3771,24.392,24.3771,24.392,16900.0
2008-08-25 13:05:00,32.76,32.77,32.76,32.77,19700.0,24.392,24.3995,24.392,24.3995,19700.0
2008-08-25 13:10:00,32.76,32.76,32.75,32.76,17700.0,24.392,24.392,24.3846,24.392,17700.0
2008-08-25 13:15:00,32.76,32.76,32.73,32.74,7400.0,24.392,24.392,24.3697,24.3771,7400.0
2008-08-25 13:20:00,32.75,32.77,32.74,32.77,5400.0,24.3846,24.3995,24.3771,24.3995,5400.0
2008-08-25 13:25:00,32.77,32.8,32.77,32.78,15300.0,24.3995,24.4218,24.3995,24.4069,15300.0
2008-08-25 13:30:00,32.78,32.79,32.78,32.79,3800.0,24.4069,24.4144,24.4069,24.4144,3800.0
2008-08-25 13:35:00,32.79,32.79,32.78,32.79,6500.0,24.4144,24.4144,24.4069,24.4144,6500.0
2008-08-25 13:40:00,32.8,32.82,32.8,32.81,16700.0,24.4218,24.4367,24.4218,24.4293,16700.0
2008-08-25 13:45:00,32.81,32.81,32.78,32.79,15100.0,24.4293,24.4293,24.4069,24.4144,15100.0
2008-08-25 13:50:00,32.79,32.81,32.78,32.81,16100.0,24.4144,24.4293,24.4069,24.4293,16100.0
2008-08-25 13:55:00,32.8,32.82,32.79,32.8,19800.0,24.4218,24.4367,24.4144,24.4218,19800.0
2008-08-25 14:00:00,32.8,32.81,32.79,32.8,10800.0,24.4218,24.4293,24.4144,24.4218,10800.0
2008-08-25 14:05:00,32.8,32.82,32.78,32.81,17900.0,24.4218,24.4367,24.4069,24.4293,17900.0
2008-08-25 14:10:00,32.81,32.81,32.78,32.78,15100.0,24.4293,24.4293,24.4069,24.4069,15100.0
2008-08-25 14:15:00,32.78,32.8,32.76,32.8,14400.0,24.4069,24.4218,24.392,24.4218,14400.0
2008-08-25 14:20:00,32.8,32.81,32.78,32.8,10700.0,24.4218,24.4293,24.4069,24.4218,10700.0
2008-08-25 14:25:00,32.81,32.81,32.78,32.79,27800.0,24.4293,24.4293,24.4069,24.4144,27800.0
2008-08-25 14:30:00,32.78,32.79,32.78,32.78,7000.0,24.4069,24.4144,24.4069,24.4069,7000.0
2008-08-25 14:35:00,32.79,32.79,32.77,32.78,8200.0,24.4144,24.4144,24.3995,24.4069,8200.0
2008-08-25 14:40:00,32.78,32.81,32.77,32.81,13100.0,24.4069,24.4293,24.3995,24.4293,13100.0
2008-08-25 14:45:00,32.82,32.85,32.82,32.82,10500.0,24.4367,24.459,24.4367,24.4367,10500.0
2008-08-25 14:50:00,32.83,32.83,32.81,32.81,6800.0,24.4441,24.4441,24.4293,24.4293,6800.0
2008-08-25 14:55:00,32.81,32.81,32.76,32.77,20700.0,24.4293,24.4293,24.392,24.3995,20700.0
2008-08-25 15:00:00,32.77,32.79,32.77,32.77,8200.0,24.3995,24.4144,24.3995,24.3995,8200.0
2008-08-25 15:05:00,32.76,32.76,32.74,32.76,10800.0,24.392,24.392,24.3771,24.392,10800.0
2008-08-25 15:10:00,32.76,32.76,32.74,32.75,19500.0,24.392,24.392,24.3771,24.3846,19500.0
2008-08-25 15:15:00,32.75,32.76,32.74,32.75,15300.0,24.3846,24.392,24.3771,24.3846,15300.0
2008-08-25 15:20:00,32.76,32.76,32.74,32.76,15700.0,24.392,24.392,24.3771,24.392,15700.0
2008-08-25 15:25:00,32.75,32.76,32.74,32.75,11800.0,24.3846,24.392,24.3771,24.3846,11800.0
2008-08-25 15:30:00,32.75,32.77,32.74,32.76,22200.0,24.3846,24.3995,24.3771,24.392,22200.0
2008-08-25 15:35:00,32.77,32.79,32.75,32.75,249200.0,24.3995,24.4144,24.3846,24.3846,249200.0
2008-08-25 15:40:00,32.75,32.75,32.71,32.73,15600.0,24.3846,24.3846,24.3548,24.3697,15600.0
2008-08-25 15:45:00,32.74,32.8,32.73,32.77,18000.0,24.3771,24.4218,24.3697,24.3995,18000.0
2008-08-25 15:50:00,32.76,32.77,32.76,32.77,25500.0,24.392,24.3995,24.392,24.3995,25500.0
2008-08-25 15:55:00,32.76,32.78,32.75,32.78,248500.0,24.392,24.4069,24.3846,24.4069,248500.0
2008-08-25 16:00:00,32.78,32.9,32.69,32.76,1900.0,24.4069,24.4963,24.3399,24.392,1900.0
2008-08-25 16:05:00,32.76,32.76,32.76,32.76,0.0,24.392,24.392,24.392,24.392,0.0
2008-08-25 16:10:00,32.76,32.76,32.76,32.76,0.0,24.392,24.392,24.392,24.392,0.0
2008-08-26 09:30:00,32.76,32.77,32.64,32.64,84800.0,24.392,24.3995,24.3027,24.3027,84800.0
2008-08-26 09:35:00,32.64,32.65,32.59,32.61,16100.0,24.3027,24.3101,24.2655,24.2803,16100.0
2008-08-26 09:40:00,32.6,32.74,32.6,32.74,19200.0,24.2729,24.3771,24.2729,24.3771,19200.0
2008-08-26 09:45:00,32.75,32.75,32.71,32.72,16300.0,24.3846,24.3846,24.3548,24.3622,16300.0
2008-08-26 09:50:00,32.74,32.77,32.74,32.75,82200.0,24.3771,24.3995,24.3771,24.3846,82200.0
2008-08-26 09:55:00,32.74,32.77,32.72,32.76,16100.0,24.3771,24.3995,24.3622,24.392,16100.0
2008-08-26 10:00:00,32.77,32.89,32.77,32.89,21700.0,24.3995,24.4888,24.3995,24.4888,21700.0
2008-08-26 10:05:00,32.88,32.9,32.84,32.84,19100.0,24.4814,24.4963,24.4516,24.4516,19100.0
2008-08-26 10:10:00,32.87,32.87,32.84,32.84,1600.0,24.4739,24.4739,24.4516,24.4516,1600.0
2008-08-26 10:15:00,32.83,32.85,32.82,32.82,7500.0,24.4441,24.459,24.4367,24.4367,7500.0
2008-08-26 10:20:00,32.81,32.84,32.81,32.84,62400.0,24.4293,24.4516,24.4293,24.4516,62400.0
2008-08-26 10:25:00,32.83,32.88,32.83,32.88,84300.0,24.4441,24.4814,24.4441,24.4814,84300.0
2008-08-26 10:30:00,32.89,32.94,32.89,32.94,7100.0,24.4888,24.5261,24.4888,24.5261,7100.0
2008-08-26 10:35:00,32.94,32.96,32.94,32.95,16800.0,24.5261,24.5409,24.5261,24.5335,16800.0
2008-08-26 10:40:00,32.94,32.95,32.91,32.92,9000.0,24.5261,24.5335,24.5037,24.5112,9000.0
2008-08-26 10:45:00,32.92,32.92,32.91,32.92,2800.0,24.5112,24.5112,24.5037,24.5112,2800.0
2008-08-26 10:50:00,32.92,32.92,32.89,32.89,4400.0,24.5112,24.5112,24.4888,24.4888,4400.0
2008-08-26 10:55:00,32.91,32.93,32.9,32.92,21700.0,24.5037,24.5186,24.4963,24.5112,21700.0
2008-08-26 11:00:00,32.93,32.95,32.93,32.93,5800.0,24.5186,24.5335,24.5186,24.5186,5800.0
2008-08-26 11:05:00,32.94,32.94,32.89,32.89,3700.0,24.5261,24.5261,24.4888,24.4888,3700.0
2008-08-26 11:10:00,32.89,32.91,32.88,32.91,7700.0,24.4888,24.5037,24.4814,24.5037,7700.0
2008-08-26 11:15:00,32.91,32.91,32.88,32.9,16000.0,24.5037,24.5037,24.4814,24.4963,16000.0
2008-08-26 11:20:00,32.9,32.9,32.87,32.87,7100.0,24.4963,24.4963,24.4739,24.4739,7100.0
2008-08-26 11:25:00,32.86,32.87,32.85,32.87,26200.0,24.4665,24.4739,24.459,24.4739,26200.0
2008-08-26 11:30:00,32.87,32.87,32.84,32.84,9900.0,24.4739,24.4739,24.4516,24.4516,9900.0
2008-08-26 11:35:00,32.85,32.85,32.82,32.84,29600.0,24.459,24.459,24.4367,24.4516,29600.0
2008-08-26 11:40:00,32.83,32.84,32.83,32.83,9700.0,24.4441,24.4516,24.4441,24.4441,9700.0
2008-08-26 11:45:00,32.83,32.85,32.83,32.83,4500.0,24.4441,24.459,24.4441,24.4441,4500.0
2008-08-26 11:50:00,32.83,32.86,32.83,32.86,15700.0,24.4441,24.4665,24.4441,24.4665,15700.0
2008-08-26 11:55:00,32.87,32.89,32.86,32.89,4000.0,24.4739,24.4888,24.4665,24.4888,4000.0
2008-08-26 12:00:00,32.88,32.89,32.86,32.86,12400.0,24.4814,24.4888,24.4665,24.4665,12400.0
2008-08-26 12:05:00,32.85,32.86,32.84,32.84,4600.0,24.459,24.4665,24.4516,24.4516,4600.0
2008-08-26 12:10:00,32.84,32.85,32.83,32.84,16100.0,24.4516,24.459,24.4441,24.4516,16100.0
2008-08-26 12:15:00,32.84,32.85,32.82,32.85,13100.0,24.4516,24.459,24.4367,24.459,13100.0
2008-08-26 12:20:00,32.87,32.9,32.87,32.88,27800.0,24.4739,24.4963,24.4739,24.4814,27800.0
2008-08-26 12:25:00,32.88,32.89,32.83,32.83,80500.0,24.4814,24.4888,24.4441,24.4441,80500.0
2008-08-26 12:30:00,32.84,32.85,32.84,32.85,9500.0,24.4516,24.459,24.4516,24.459,9500.0
2008-08-26 12:35:00,32.84,32.85,32.84,32.85,4600.0,24.4516,24.459,24.4516,24.459,4600.0
2008-08-26 12:40:00,32.85,32.9,32.85,32.9,13400.0,24.459,24.4963,24.459,24.4963,13400.0
2008-08-26 12:45:00,32.91,32.92,32.89,32.9,6900.0,24.5037,24.5112,24.4888,24.4963,6900.0
2008-08-26 12:50:00,32.89,32.89,32.85,32.85,7300.0,24.4888,24.4888,24.459,24.459,7300.0
2008-08-26 12:55:00,32.85,32.86,32.85,32.86,2700.0,24.459,24.4665,24.459,24.4665,2700.0
2008-08-26 13:00:00,32.85,32.85,32.83,32.84,4800.0,24.459,24.459,24.4441,24.4516,4800.0
2008-08-26 13:05:00,32.85,32.87,32.85,32.87,21100.0,24.459,24.4739,24.459,24.4739,21100.0
2008-08-26 13:10:00,32.86,32.87,32.86,32.87,4500.0,24.4665,24.4739,24.4665,24.4739,4500.0
2008-08-26 13:15:00,32.87,32.88,32.85,32.85,4200.0,24.4739,24.4814,24.459,24.459,4200.0
2008-08-26 13:20:00,32.85,32.88,32.85,32.88,9300.0,24.459,24.4814,24.459,24.4814,9300.0
2008-08-26 13:25:00,32.87,32.87,32.86,32.86,5300.0,24.4739,24.4739,24.4665,24.4665,5300.0
2008-08-26 13:30:00,32.85,32.85,32.78,32.79,24400.0,24.459,24.459,24.4069,24.4144,24400.0
2008-08-26 13:35:00,32.79,32.8,32.79,32.8,8300.0,24.4144,24.4218,24.4144,24.4218,8300.0
2008-08-26 13:40:00,32.8,32.8,32.77,32.78,6000.0,24.4218,24.4218,24.3995,24.4069,6000.0
2008-08-26 13:45:00,32.76,32.76,32.73,32.76,7200.0,24.392,24.392,24.3697,24.392,7200.0
2008-08-26 13:50:00,32.74,32.8,32.74,32.79,28200.0,24.3771,24.4218,24.3771,24.4144,28200.0
2008-08-26 13:55:00,32.79,32.8,32.78,32.79,4400.0,24.4144,24.4218,24.4069,24.4144,4400.0
2008-08-26 14:00:00,32.78,32.79,32.76,32.77,26800.0,24.4069,24.4144,24.392,24.3995,26800.0
2008-08-26 14:05:00,32.76,32.79,32.74,32.79,9100.0,24.392,24.4144,24.3771,24.4144,9100.0
2008-08-26 14:10:00,32.8,32.82,32.79,32.81,15400.0,24.4218,24.4367,24.4144,24.4293,15400.0
2008-08-26 14:15:00,32.8,32.81,32.75,32.76,19100.0,24.4218,24.4293,24.3846,24.392,19100.0
2008-08-26 14:20:00,32.75,32.77,32.73,32.75,16200.0,24.3846,24.3995,24.3697,24.3846,16200.0
2008-08-26 14:25:00,32.74,32.75,32.71,32.73,17200.0,24.3771,24.3846,24.3548,24.3697,17200.0
2008-08-26 14:30:00,32.72,32.74,32.71,32.72,12000.0,24.3622,24.3771,24.3548,24.3622,12000.0
2008-08-26 14:35:00,32.72,32.72,32.7,32.72,9100.0,24.3622,24.3622,24.3474,24.3622,9100.0
2008-08-26 14:40:00,32.72,32.72,32.68,32.68,3200.0,24.3622,24.3622,24.3325,24.3325,3200.0
2008-08-26 14:45:00,32.67,32.71,32.67,32.7,17100.0,24.325,24.3548,24.325,24.3474,17100.0
2008-08-26 14:50:00,32.69,32.7,32.69,32.69,4700.0,24.3399,24.3474,24.3399,24.3399,4700.0
2008-08-26 14:55:00,32.69,32.69,32.65,32.67,7200.0,24.3399,24.3399,24.3101,24.325,7200.0
2008-08-26 15:00:00,32.67,32.69,32.67,32.68,6100.0,24.325,24.3399,24.325,24.3325,6100.0
2008-08-26 15:05:00,32.68,32.7,32.65,32.67,31900.0,24.3325,24.3474,24.3101,24.325,31900.0
2008-08-26 15:10:00,32.67,32.71,32.65,32.71,15900.0,24.325,24.3548,24.3101,24.3548,15900.0
2008-08-26 15:15:00,32.71,32.73,32.7,32.72,13300.0,24.3548,24.3697,24.3474,24.3622,13300.0
2008-08-26 15:20:00,32.71,32.71,32.69,32.69,7200.0,24.3548,24.3548,24.3399,24.3399,7200.0
2008-08-26 15:25:00,32.71,32.71,32.69,32.71,6200.0,24.3548,24.3548,24.3399,24.3548,6200.0
2008-08-26 15:30:00,32.71,32.73,32.71,32.72,8200.0,24.3548,24.3697,24.3548,24.3622,8200.0
2008-08-26 15:35:00,32.72,32.75,32.72,32.73,16500.0,24.3622,24.3846,24.3622,24.3697,16500.0
2008-08-26 15:40:00,32.74,32.76,32.72,32.72,23000.0,24.3771,24.392,24.3622,24.3622,23000.0
2008-08-26 15:45:00,32.73,32.76,32.73,32.75,17500.0,24.3697,24.392,24.3697,24.3846,17500.0
2008-08-26 15:50:00,32.76,32.78,32.76,32.78,5700.0,24.392,24.4069,24.392,24.4069,5700.0
2008-08-26 15:55:00,32.77,32.78,32.76,32.77,47300.0,24.3995,24.4069,24.392,24.3995,47300.0
2008-08-26 16:00:00,32.78,32.88,32.78,32.88,400.0,24.4069,24.4814,24.4069,24.4814,400.0
2008-08-26 16:05:00,32.87,32.87,32.87,32.87,300.0,24.4739,24.4739,24.4739,24.4739,300.0
2008-08-26 16:10:00,32.87,32.87,32.87,32.87,0.0,24.4739,24.4739,24.4739,24.4739,0.0
2008-08-27 09:30:00,32.76,32.8,32.65,32.68,23000.0,24.392,24.4218,24.3101,24.3325,23000.0
2008-08-27 09:35:00,32.66,32.72,32.65,32.68,23900.0,24.3176,24.3622,24.3101,24.3325,23900.0
2008-08-27 09:40:00,32.68,32.69,32.61,32.61,10200.0,24.3325,24.3399,24.2803,24.2803,10200.0
2008-08-27 09:45:00,32.61,32.61,32.56,32.57,13500.0,24.2803,24.2803,24.2431,24.2506,13500.0
2008-08-27 09:50:00,32.56,32.57,32.52,32.54,7000.0,24.2431,24.2506,24.2133,24.2282,7000.0
2008-08-27 09:55:00,32.54,32.55,32.52,32.55,8800.0,24.2282,24.2357,24.2133,24.2357,8800.0
2008-08-27 10:00:00,32.57,32.6,32.57,32.6,34500.0,24.2506,24.2729,24.2506,24.2729,34500.0
2008-08-27 10:05:00,32.61,32.61,32.59,32.6,129400.0,24.2803,24.2803,24.2655,24.2729,129400.0
2008-08-27 10:10:00,32.6,32.6,32.6,32.6,36200.0,24.2729,24.2729,24.2729,24.2729,36200.0
2008-08-27 10:15:00,32.59,32.66,32.59,32.65,27400.0,24.2655,24.3176,24.2655,24.3101,27400.0
2008-08-27 10:20:00,32.66,32.73,32.66,32.73,24300.0,24.3176,24.3697,24.3176,24.3697,24300.0
2008-08-27 10:25:00,32.73,32.73,32.69,32.69,23700.0,24.3697,24.3697,24.3399,24.3399,23700.0
2008-08-27 10:30:00,32.7,32.71,32.68,32.7,12300.0,24.3474,24.3548,24.3325,24.3474,12300.0
2008-08-27 10:35:00,32.7,32.72,32.68,32.68,44300.0,24.3474,24.3622,24.3325,24.3325,44300.0
2008-08-27 10:40:00,32.68,32.69,32.67,32.69,10900.0,24.3325,24.3399,24.325,24.3399,10900.0
2008-08-27 10:45:00,32.69,32.69,32.66,32.66,11900.0,24.3399,24.3399,24.3176,24.3176,11900.0
2008-08-27 10:50:00,32.66,32.66,32.64,32.65,15500.0,24.3176,24.3176,24.3027,24.3101,15500.0
2008-08-27 10:55:00,32.65,32.65,32.64,32.65,10500.0,24.3101,24.3101,24.3027,24.3101,10500.0
2008-08-27 11:00:00,32.65,32.65,32.6,32.6,11100.0,24.3101,24.3101,24.2729,24.2729,11100.0
2008-08-27 11:05:00,32.59,32.62,32.59,32.6,16700.0,24.2655,24.2878,24.2655,24.2729,16700.0
2008-08-27 11:10:00,32.61,32.62,32.6,32.61,20100.0,24.2803,24.2878,24.2729,24.2803,20100.0
2008-08-27 11:15:00,32.61,32.61,32.59,32.61,28500.0,24.2803,24.2803,24.2655,24.2803,28500.0
2008-08-27 11:20:00,32.62,32.64,32.62,32.64,12800.0,24.2878,24.3027,24.2878,24.3027,12800.0
2008-08-27 11:25:00,32.64,32.65,32.59,32.59,58100.0,24.3027,24.3101,24.2655,24.2655,58100.0
2008-08-27 11:30:00,32.58,32.58,32.56,32.58,26200.0,24.258,24.258,24.2431,24.258,26200.0
2008-08-27 11:35:00,32.58,32.58,32.56,32.57,38500.0,24.258,24.258,24.2431,24.2506,38500.0
2008-08-27 11:40:00,32.56,32.58,32.56,32.57,8500.0,24.2431,24.258,24.2431,24.2506,8500.0
2008-08-27 11:45:00,32.58,32.6,32.58,32.6,5600.0,24.258,24.2729,24.258,24.2729,5600.0
2008-08-27 11:50:00,32.59,32.6,32.59,32.59,6100.0,24.2655,24.2729,24.2655,24.2655,6100.0
2008-08-27 11:55:00,32.58,32.6,32.56,32.6,21400.0,24.258,24.2729,24.2431,24.2729,21400.0
2008-08-27 12:00:00,32.6,32.6,32.57,32.58,9000.0,24.2729,24.2729,24.2506,24.258,9000.0
2008-08-27 12:05:00,32.58,32.63,32.57,32.63,90800.0,24.258,24.2952,24.2506,24.2952,90800.0
2008-08-27 12:10:00,32.62,32.65,32.62,32.63,5200.0,24.2878,24.3101,24.2878,24.2952,5200.0
2008-08-27 12:15:00,32.64,32.65,32.63,32.65,34900.0,24.3027,24.3101,24.2952,24.3101,34900.0
2008-08-27 12:20:00,32.65,32.69,32.65,32.67,38100.0,24.3101,24.3399,24.3101,24.325,38100.0
2008-08-27 12:25:00,32.67,32.69,32.67,32.68,145800.0,24.325,24.3399,24.325,24.3325,145800.0
2008-08-27 12:30:00,32.69,32.71,32.68,32.71,36000.0,24.3399,24.3548,24.3325,24.3548,36000.0
2008-08-27 12:35:00,32.7,32.7,32.67,32.67,64400.0,24.3474,24.3474,24.325,24.325,64400.0
2008-08-27 12:40:00,32.68,32.74,32.68,32.74,42800.0,24.3325,24.3771,24.3325,24.3771,42800.0
2008-08-27 12:45:00,32.73,32.8,32.73,32.79,40300.0,24.3697,24.4218,24.3697,24.4144,40300.0
2008-08-27 12:50:00,32.8,32.81,32.8,32.8,6500.0,24.4218,24.4293,24.4218,24.4218,6500.0
2008-08-27 12:55:00,32.8,32.8,32.79,32.79,4400.0,24.4218,24.4218,24.4144,24.4144,4400.0
2008-08-27 13:00:00,32.78,32.8,32.78,32.78,15900.0,24.4069,24.4218,24.4069,24.4069,15900.0
2008-08-27 13:05:00,32.79,32.79,32.78,32.78,14800.0,24.4144,24.4144,24.4069,24.4069,14800.0
2008-08-27 13:10:00,32.79,32.79,32.78,32.78,6600.0,24.4144,24.4144,24.4069,24.4069,6600.0
2008-08-27 13:15:00,32.78,32.79,32.78,32.79,14900.0,24.4069,24.4144,24.4069,24.4144,14900.0
2008-08-27 13:20:00,32.78,32.78,32.75,32.76,70900.0,24.4069,24.4069,24.3846,24.392,70900.0
2008-08-27 13:25:00,32.76,32.77,32.76,32.76,4400.0,24.392,24.3995,24.392,24.392,4400.0
2008-08-27 13:30:00,32.76,32.78,32.75,32.75,44800.0,24.392,24.4069,24.3846,24.3846,44800.0
2008-08-27 13:35:00,32.75,32.77,32.74,32.77,29700.0,24.3846,24.3995,24.3771,24.3995,29700.0
2008-08-27 13:40:00,32.77,32.79,32.76,32.79,12600.0,24.3995,24.4144,24.392,24.4144,12600.0
2008-08-27 13:45:00,32.79,32.79,32.78,32.79,12500.0,24.4144,24.4144,24.4069,24.4144,12500.0
2008-08-27 13:50:00,32.79,32.79,32.74,32.75,22500.0,24.4144,24.4144,24.3771,24.3846,22500.0
2008-08-27 13:55:00,32.75,32.77,32.75,32.76,18300.0,24.3846,24.3995,24.3846,24.392,18300.0
2008-08-27 14:00:00,32.76,32.76,32.73,32.74,10400.0,24.392,24.392,24.3697,24.3771,10400.0
2008-08-27 14:05:00,32.74,32.75,32.73,32.73,23200.0,24.3771,24.3846,24.3697,24.3697,23200.0
2008-08-27 14:10:00,32.74,32.74,32.72,32.73,31300.0,24.3771,24.3771,24.3622,24.3697,31300.0
2008-08-27 14:15:00,32.74,32.75,32.74,32.75,11800.0,24.3771,24.3846,24.3771,24.3846,11800.0
2008-08-27 14:20:00,32.76,32.78,32.75,32.77,33600.0,24.392,24.4069,24.3846,24.3995,33600.0
2008-08-27 14:25:00,32.78,32.8,32.77,32.77,17400.0,24.4069,24.4218,24.3995,24.3995,17400.0
2008-08-27 14:30:00,32.78,32.78,32.75,32.75,17900.0,24.4069,24.4069,24.3846,24.3846,17900.0
2008-08-27 14:35:00,32.75,32.78,32.75,32.76,10400.0,24.3846,24.4069,24.3846,24.392,10400.0
2008-08-27 14:40:00,32.77,32.81,32.77,32.81,14600.0,24.3995,24.4293,24.3995,24.4293,14600.0
2008-08-27 14:45:00,32.81,32.81,32.77,32.78,23800.0,24.4293,24.4293,24.3995,24.4069,23800.0
2008-08-27 14:50:00,32.79,32.79,32.74,32.75,29100.0,24.4144,24.4144,24.3771,24.3846,29100.0
2008-08-27 14:55:00,32.75,32.75,32.72,32.73,12100.0,24.3846,24.3846,24.3622,24.3697,12100.0
2008-08-27 15:00:00,32.72,32.75,32.72,32.73,17700.0,24.3622,24.3846,24.3622,24.3697,17700.0
2008-08-27 15:05:00,32.72,32.75,32.72,32.75,22900.0,24.3622,24.3846,24.3622,24.3846,22900.0
2008-08-27 15:10:00,32.75,32.76,32.72,32.72,14300.0,24.3846,24.392,24.3622,24.3622,14300.0
2008-08-27 15:15:00,32.71,32.71,32.68,32.69,67600.0,24.3548,24.3548,24.3325,24.3399,67600.0
2008-08-27 15:20:00,32.68,32.71,32.67,32.7,26800.0,24.3325,24.3548,24.325,24.3474,26800.0
2008-08-27 15:25:00,32.71,32.71,32.67,32.68,43200.0,24.3548,24.3548,24.325,24.3325,43200.0
2008-08-27 15:30:00,32.69,32.69,32.66,32.68,48200.0,24.3399,24.3399,24.3176,24.3325,48200.0
2008-08-27 15:35:00,32.68,32.68,32.66,32.66,76700.0,24.3325,24.3325,24.3176,24.3176,76700.0
2008-08-27 15:40:00,32.67,32.68,32.65,32.68,51100.0,24.325,24.3325,24.3101,24.3325,51100.0
2008-08-27 15:45:00,32.68,32.69,32.65,32.68,130800.0,24.3325,24.3399,24.3101,24.3325,130800.0
2008-08-27 15:50:00,32.68,32.72,32.67,32.72,71800.0,24.3325,24.3622,24.325,24.3622,71800.0
2008-08-27 15:55:00,32.72,32.74,32.71,32.73,246300.0,24.3622,24.3771,24.3548,24.3697,246300.0
2008-08-27 16:00:00,32.72,32.73,32.72,32.73,900.0,24.3622,24.3697,24.3622,24.3697,900.0
2008-08-27 16:05:00,32.73,32.73,32.73,32.73,0.0,24.3697,24.3697,24.3697,24.3697,0.0
2008-08-27 16:10:00,32.73,32.73,32.73,32.73,0.0,24.3697,24.3697,24.3697,24.3697,0.0
2008-08-28 09:30:00,32.91,32.91,32.8,32.87,16300.0,24.5037,24.5037,24.4218,24.4739,16300.0
2008-08-28 09:35:00,32.87,32.95,32.87,32.95,11800.0,24.4739,24.5335,24.4739,24.5335,11800.0
2008-08-28 09:40:00,32.94,32.94,32.83,32.84,11100.0,24.5261,24.5261,24.4441,24.4516,11100.0
2008-08-28 09:45:00,32.82,32.87,32.82,32.84,9100.0,24.4367,24.4739,24.4367,24.4516,9100.0
2008-08-28 09:50:00,32.84,32.84,32.82,32.84,3800.0,24.4516,24.4516,24.4367,24.4516,3800.0
2008-08-28 09:55:00,32.85,32.89,32.84,32.86,27000.0,24.459,24.4888,24.4516,24.4665,27000.0
2008-08-28 10:00:00,32.86,32.88,32.8,32.8,20300.0,24.4665,24.4814,24.4218,24.4218,20300.0
2008-08-28 10:05:00,32.8,32.84,32.8,32.84,20700.0,24.4218,24.4516,24.4218,24.4516,20700.0
2008-08-28 10:10:00,32.85,32.89,32.85,32.88,17400.0,24.459,24.4888,24.459,24.4814,17400.0
2008-08-28 10:15:00,32.89,32.91,32.84,32.84,21700.0,24.4888,24.5037,24.4516,24.4516,21700.0
2008-08-28 10:20:00,32.84,32.85,32.82,32.83,20900.0,24.4516,24.459,24.4367,24.4441,20900.0
2008-08-28 10:25:00,32.82,32.84,32.82,32.84,8600.0,24.4367,24.4516,24.4367,24.4516,8600.0
2008-08-28 10:30:00,32.84,32.86,32.82,32.83,10700.0,24.4516,24.4665,24.4367,24.4441,10700.0
2008-08-28 10:35:00,32.83,32.9,32.83,32.9,31800.0,24.4441,24.4963,24.4441,24.4963,31800.0
2008-08-28 10:40:00,32.91,32.95,32.9,32.95,48700.0,24.5037,24.5335,24.4963,24.5335,48700.0
2008-08-28 10:45:00,32.95,32.95,32.91,32.91,12200.0,24.5335,24.5335,24.5037,24.5037,12200.0
2008-08-28 10:50:00,32.91,32.91,32.89,32.89,5100.0,24.5037,24.5037,24.4888,24.4888,5100.0
2008-08-28 10:55:00,32.88,32.89,32.88,32.88,5600.0,24.4814,24.4888,24.4814,24.4814,5600.0
2008-08-28 11:00:00,32.89,32.89,32.86,32.86,8500.0,24.4888,24.4888,24.4665,24.4665,8500.0
2008-08-28 11:05:00,32.87,32.89,32.87,32.89,17000.0,24.4739,24.4888,24.4739,24.4888,17000.0
2008-08-28 11:10:00,32.88,32.89,32.88,32.88,4600.0,24.4814,24.4888,24.4814,24.4814,4600.0
2008-08-28 11:15:00,32.88,32.88,32.87,32.88,89200.0,24.4814,24.4814,24.4739,24.4814,89200.0
2008-08-28 11:20:00,32.88,32.88,32.84,32.84,48900.0,24.4814,24.4814,24.4516,24.4516,48900.0
2008-08-28 11:25:00,32.84,32.87,32.84,32.87,7000.0,24.4516,24.4739,24.4516,24.4739,7000.0
2008-08-28 11:30:00,32.88,32.88,32.88,32.88,2300.0,24.4814,24.4814,24.4814,24.4814,2300.0
2008-08-28 11:35:00,32.89,32.91,32.89,32.89,3900.0,24.4888,24.5037,24.4888,24.4888,3900.0
2008-08-28 11:40:00,32.89,32.89,32.82,32.85,68200.0,24.4888,24.4888,24.4367,24.459,68200.0
2008-08-28 11:45:00,32.84,32.88,32.81,32.87,175700.0,24.4516,24.4814,24.4293,24.4739,175700.0
2008-08-28 11:50:00,32.88,32.97,32.88,32.97,34700.0,24.4814,24.5484,24.4814,24.5484,34700.0
2008-08-28 11:55:00,32.97,32.99,32.96,32.97,10600.0,24.5484,24.5633,24.5409,24.5484,10600.0
2008-08-28 12:00:00,32.96,32.99,32.96,32.98,15300.0,24.5409,24.5633,24.5409,24.5558,15300.0
2008-08-28 12:05:00,32.98,32.98,32.95,32.95,4200.0,24.5558,24.5558,24.5335,24.5335,4200.0
2008-08-28 12:10:00,32.94,32.95,32.93,32.93,2000.0,24.5261,24.5335,24.5186,24.5186,2000.0
2008-08-28 12:15:00,32.93,32.94,32.93,32.94,6900.0,24.5186,24.5261,24.5186,24.5261,6900.0
2008-08-28 12:20:00,32.93,32.94,32.93,32.94,1900.0,24.5186,24.5261,24.5186,24.5261,1900.0
2008-08-28 12:25:00,32.93,32.94,32.93,32.94,8900.0,24.5186,24.5261,24.5186,24.5261,8900.0
2008-08-28 12:30:00,32.94,32.95,32.94,32.94,6300.0,24.5261,24.5335,24.5261,24.5261,6300.0
2008-08-28 12:35:00,32.94,32.94,32.94,32.94,700.0,24.5261,24.5261,24.5261,24.5261,700.0
2008-08-28 12:40:00,32.94,32.96,32.94,32.94,9100.0,24.5261,24.5409,24.5261,24.5261,9100.0
2008-08-28 12:45:00,32.94,32.95,32.93,32.93,3700.0,24.5261,24.5335,24.5186,24.5186,3700.0
2008-08-28 12:50:00,32.93,32.96,32.92,32.96,4900.0,24.5186,24.5409,24.5112,24.5409,4900.0
2008-08-28 12:55:00,32.96,32.96,32.96,32.96,1400.0,24.5409,24.5409,24.5409,24.5409,1400.0
2008-08-28 13:00:00,32.95,32.95,32.94,32.95,1000.0,24.5335,24.5335,24.5261,24.5335,1000.0
2008-08-28 13:05:00,32.96,32.96,32.95,32.95,7500.0,24.5409,24.5409,24.5335,24.5335,7500.0
2008-08-28 13:10:00,32.94,32.95,32.93,32.95,9500.0,24.5261,24.5335,24.5186,24.5335,9500.0
2008-08-28 13:15:00,32.95,32.96,32.95,32.96,4300.0,24.5335,24.5409,24.5335,24.5409,4300.0
2008-08-28 13:20:00,32.96,32.97,32.94,32.94,8900.0,24.5409,24.5484,24.5261,24.5261,8900.0
2008-08-28 13:25:00,32.94,32.96,32.94,32.96,31300.0,24.5261,24.5409,24.5261,24.5409,31300.0
2008-08-28 13:30:00,32.96,32.97,32.96,32.97,1300.0,24.5409,24.5484,24.5409,24.5484,1300.0
2008-08-28 13:35:00,32.98,32.98,32.96,32.96,4700.0,24.5558,24.5558,24.5409,24.5409,4700.0
2008-08-28 13:40:00,32.96,32.97,32.96,32.97,4500.0,24.5409,24.5484,24.5409,24.5484,4500.0
2008-08-28 13:45:00,32.98,32.98,32.93,32.94,8400.0,24.5558,24.5558,24.5186,24.5261,8400.0
2008-08-28 13:50:00,32.93,32.93,32.92,32.92,1400.0,24.5186,24.5186,24.5112,24.5112,1400.0
2008-08-28 13:55:00,32.93,32.94,32.93,32.94,8000.0,24.5186,24.5261,24.5186,24.5261,8000.0
2008-08-28 14:00:00,32.95,32.95,32.93,32.93,20600.0,24.5335,24.5335,24.5186,24.5186,20600.0
2008-08-28 14:05:00,32.93,32.93,32.91,32.92,11400.0,24.5186,24.5186,24.5037,24.5112,11400.0
2008-08-28 14:10:00,32.92,32.96,32.92,32.96,78200.0,24.5112,24.5409,24.5112,24.5409,78200.0
2008-08-28 14:15:00,32.96,32.97,32.95,32.97,14400.0,24.5409,24.5484,24.5335,24.5484,14400.0
2008-08-28 14:20:00,32.95,32.96,32.95,32.96,5800.0,24.5335,24.5409,24.5335,24.5409,5800.0
2008-08-28 14:25:00,32.95,32.96,32.94,32.96,12000.0,24.5335,24.5409,24.5261,24.5409,12000.0
2008-08-28 14:30:00,32.97,33.0,32.97,32.99,12900.0,24.5484,24.5707,24.5484,24.5633,12900.0
2008-08-28 14:35:00,33.0,33.0,32.98,32.99,17400.0,24.5707,24.5707,24.5558,24.5633,17400.0
2008-08-28 14:40:00,33.0,33.01,32.99,33.01,4500.0,24.5707,24.5782,24.5633,24.5782,4500.0
2008-08-28 14:45:00,33.01,33.01,32.99,32.99,3100.0,24.5782,24.5782,24.5633,24.5633,3100.0
2008-08-28 14:50:00,33.0,33.01,33.0,33.0,6300.0,24.5707,24.5782,24.5707,24.5707,6300.0
2008-08-28 14:55:00,33.0,33.0,32.99,32.99,6800.0,24.5707,24.5707,24.5633,24.5633,6800.0
2008-08-28 15:00:00,32.99,32.99,32.97,32.99,5200.0,24.5633,24.5633,24.5484,24.5633,5200.0
2008-08-28 15:05:00,32.99,32.99,32.98,32.98,4200.0,24.5633,24.5633,24.5558,24.5558,4200.0
2008-08-28 15:10:00,32.98,32.98,32.95,32.96,19600.0,24.5558,24.5558,24.5335,24.5409,19600.0
2008-08-28 15:15:00,32.96,32.97,32.95,32.97,12900.0,24.5409,24.5484,24.5335,24.5484,12900.0
2008-08-28 15:20:00,32.96,32.98,32.96,32.98,28500.0,24.5409,24.5558,24.5409,24.5558,28500.0
2008-08-28 15:25:00,32.97,32.98,32.95,32.95,46200.0,24.5484,24.5558,24.5335,24.5335,46200.0
2008-08-28 15:30:00,32.96,32.97,32.93,32.95,32700.0,24.5409,24.5484,24.5186,24.5335,32700.0
2008-08-28 15:35:00,32.95,32.96,32.94,32.96,17200.0,24.5335,24.5409,24.5261,24.5409,17200.0
2008-08-28 15:40:00,32.97,33.01,32.97,32.99,44600.0,24.5484,24.5782,24.5484,24.5633,44600.0
2008-08-28 15:45:00,32.98,33.0,32.98,33.0,23300.0,24.5558,24.5707,24.5558,24.5707,23300.0
2008-08-28 15:50:00,33.0,33.01,32.98,32.98,28400.0,24.5707,24.5782,24.5558,24.5558,28400.0
2008-08-28 15:55:00,32.99,33.01,32.97,33.01,241000.0,24.5633,24.5782,24.5484,24.5782,241000.0
2008-08-28 16:00:00,33.01,33.01,32.97,32.97,300.0,24.5782,24.5782,24.5484,24.5484,300.0
2008-08-28 16:05:00,32.99,32.99,32.99,32.99,100.0,24.5633,24.5633,24.5633,24.5633,100.0
2008-08-28 16:10:00,32.99,32.99,32.99,32.99,0.0,24.5633,24.5633,24.5633,24.5633,0.0
2008-08-29 09:30:00,32.97,32.97,32.86,32.89,15300.0,24.5484,24.5484,24.4665,24.4888,15300.0
2008-08-29 09:35:00,32.9,32.93,32.89,32.9,6800.0,24.4963,24.5186,24.4888,24.4963,6800.0
2008-08-29 09:40:00,32.92,33.03,32.92,33.03,40800.0,24.5112,24.5931,24.5112,24.5931,40800.0
2008-08-29 09:45:00,33.04,33.06,33.03,33.05,42900.0,24.6005,24.6154,24.5931,24.608,42900.0
2008-08-29 09:50:00,33.06,33.06,33.03,33.06,24500.0,24.6154,24.6154,24.5931,24.6154,24500.0
2008-08-29 09:55:00,33.06,33.06,32.99,33.02,32800.0,24.6154,24.6154,24.5633,24.5856,32800.0
2008-08-29 10:00:00,33.04,33.05,32.99,33.0,21100.0,24.6005,24.608,24.5633,24.5707,21100.0
2008-08-29 10:05:00,33.0,33.0,32.97,32.98,19300.0,24.5707,24.5707,24.5484,24.5558,19300.0
2008-08-29 10:10:00,32.99,33.01,32.98,32.98,18300.0,24.5633,24.5782,24.5558,24.5558,18300.0
2008-08-29 10:15:00,32.98,32.98,32.96,32.97,28800.0,24.5558,24.5558,24.5409,24.5484,28800.0
2008-08-29 10:20:00,32.97,32.99,32.94,32.95,26200.0,24.5484,24.5633,24.5261,24.5335,26200.0
2008-08-29 10:25:00,32.95,32.95,32.93,32.94,6300.0,24.5335,24.5335,24.5186,24.5261,6300.0
2008-08-29 10:30:00,32.94,32.96,32.93,32.94,23200.0,24.5261,24.5409,24.5186,24.5261,23200.0
2008-08-29 10:35:00,32.92,32.92,32.9,32.9,8400.0,24.5112,24.5112,24.4963,24.4963,8400.0
2008-08-29 10:40:00,32.89,32.89,32.82,32.82,54200.0,24.4888,24.4888,24.4367,24.4367,54200.0
2008-08-29 10:45:00,32.83,32.83,32.81,32.82,27900.0,24.4441,24.4441,24.4293,24.4367,27900.0
2008-08-29 10:50:00,32.82,32.84,32.82,32.84,3000.0,24.4367,24.4516,24.4367,24.4516,3000.0
2008-08-29 10:55:00,32.84,32.84,32.83,32.83,2200.0,24.4516,24.4516,24.4441,24.4441,2200.0
2008-08-29 11:00:00,32.84,32.88,32.84,32.87,12900.0,24.4516,24.4814,24.4516,24.4739,12900.0
2008-08-29 11:05:00,32.88,32.88,32.88,32.88,7500.0,24.4814,24.4814,24.4814,24.4814,7500.0
2008-08-29 11:10:00,32.89,32.9,32.89,32.9,6700.0,24.4888,24.4963,24.4888,24.4963,6700.0
2008-08-29 11:15:00,32.9,32.91,32.9,32.91,8200.0,24.4963,24.5037,24.4963,24.5037,8200.0
2008-08-29 11:20:00,32.91,32.91,32.88,32.89,353000.0,24.5037,24.5037,24.4814,24.4888,353000.0
2008-08-29 11:25:00,32.89,32.91,32.89,32.91,5900.0,24.4888,24.5037,24.4888,24.5037,5900.0
2008-08-29 11:30:00,32.9,32.9,32.87,32.87,12400.0,24.4963,24.4963,24.4739,24.4739,12400.0
2008-08-29 11:35:00,32.87,32.87,32.84,32.84,8500.0,24.4739,24.4739,24.4516,24.4516,8500.0
2008-08-29 11:40:00,32.84,32.88,32.84,32.87,19700.0,24.4516,24.4814,24.4516,24.4739,19700.0
2008-08-29 11:45:00,32.87,32.87,32.84,32.84,8300.0,24.4739,24.4739,24.4516,24.4516,8300.0
2008-08-29 11:50:00,32.84,32.87,32.84,32.87,170900.0,24.4516,24.4739,24.4516,24.4739,170900.0
2008-08-29 11:55:00,32.87,32.88,32.83,32.83,29600.0,24.4739,24.4814,24.4441,24.4441,29600.0
2008-08-29 12:00:00,32.83,32.83,32.78,32.78,12100.0,24.4441,24.4441,24.4069,24.4069,12100.0
2008-08-29 12:05:00,32.76,32.76,32.75,32.76,3400.0,24.392,24.392,24.3846,24.392,3400.0
2008-08-29 12:10:00,32.76,32.76,32.73,32.73,8700.0,24.392,24.392,24.3697,24.3697,8700.0
2008-08-29 12:15:00,32.73,32.75,32.73,32.75,17800.0,24.3697,24.3846,24.3697,24.3846,17800.0
2008-08-29 12:20:00,32.75,32.77,32.75,32.76,15300.0,24.3846,24.3995,24.3846,24.392,15300.0
2008-08-29 12:25:00,32.76,32.76,32.74,32.74,6300.0,24.392,24.392,24.3771,24.3771,6300.0
2008-08-29 12:30:00,32.74,32.75,32.74,32.75,600.0,24.3771,24.3846,24.3771,24.3846,600.0
2008-08-29 12:35:00,32.75,32.77,32.75,32.76,59600.0,24.3846,24.3995,24.3846,24.392,59600.0
2008-08-29 12:40:00,32.76,32.76,32.72,32.75,11800.0,24.392,24.392,24.3622,24.3846,11800.0
2008-08-29 12:45:00,32.75,32.75,32.72,32.72,18100.0,24.3846,24.3846,24.3622,24.3622,18100.0
2008-08-29 12:50:00,32.72,32.76,32.72,32.76,12700.0,24.3622,24.392,24.3622,24.392,12700.0
2008-08-29 12:55:00,32.75,32.75,32.73,32.74,8200.0,24.3846,24.3846,24.3697,24.3771,8200.0
2008-08-29 13:00:00,32.75,32.76,32.74,32.76,23000.0,24.3846,24.392,24.3771,24.392,23000.0
2008-08-29 13:05:00,32.77,32.77,32.75,32.75,28500.0,24.3995,24.3995,24.3846,24.3846,28500.0
2008-08-29 13:10:00,32.76,32.77,32.76,32.76,3500.0,24.392,24.3995,24.392,24.392,3500.0
2008-08-29 13:15:00,32.76,32.8,32.76,32.8,517800.0,24.392,24.4218,24.392,24.4218,517800.0
2008-08-29 13:20:00,32.81,32.87,32.81,32.84,74000.0,24.4293,24.4739,24.4293,24.4516,74000.0
2008-08-29 13:25:00,32.83,32.84,32.83,32.83,2900.0,24.4441,24.4516,24.4441,24.4441,2900.0
2008-08-29 13:30:00,32.82,32.84,32.82,32.83,58800.0,24.4367,24.4516,24.4367,24.4441,58800.0
2008-08-29 13:35:00,32.81,32.82,32.78,32.78,21500.0,24.4293,24.4367,24.4069,24.4069,21500.0
2008-08-29 13:40:00,32.78,32.78,32.77,32.77,1900.0,24.4069,24.4069,24.3995,24.3995,1900.0
2008-08-29 13:45:00,32.78,32.78,32.78,32.78,300.0,24.4069,24.4069,24.4069,24.4069,300.0
2008-08-29 13:50:00,32.78,32.78,32.77,32.77,4300.0,24.4069,24.4069,24.3995,24.3995,4300.0
2008-08-29 13:55:00,32.76,32.77,32.76,32.76,6200.0,24.392,24.3995,24.392,24.392,6200.0
2008-08-29 14:00:00,32.77,32.77,32.77,32.77,2600.0,24.3995,24.3995,24.3995,24.3995,2600.0
2008-08-29 14:05:00,32.77,32.77,32.76,32.77,4700.0,24.3995,24.3995,24.392,24.3995,4700.0
2008-08-29 14:10:00,32.77,32.79,32.77,32.78,3000.0,24.3995,24.4144,24.3995,24.4069,3000.0
2008-08-29 14:15:00,32.79,32.79,32.76,32.78,13700.0,24.4144,24.4144,24.392,24.4069,13700.0
2008-08-29 14:20:00,32.79,32.79,32.76,32.76,29600.0,24.4144,24.4144,24.392,24.392,29600.0
2008-08-29 14:25:00,32.76,32.8,32.76,32.8,4400.0,24.392,24.4218,24.392,24.4218,4400.0
2008-08-29 14:30:00,32.8,32.8,32.78,32.78,29700.0,24.4218,24.4218,24.4069,24.4069,29700.0
2008-08-29 14:35:00,32.79,32.79,32.77,32.77,3900.0,24.4144,24.4144,24.3995,24.3995,3900.0
2008-08-29 14:40:00,32.77,32.77,32.76,32.77,3400.0,24.3995,24.3995,24.392,24.3995,3400.0
2008-08-29 14:45:00,32.77,32.77,32.75,32.75,2400.0,24.3995,24.3995,24.3846,24.3846,2400.0
2008-08-29 14:50:00,32.76,32.76,32.76,32.76,3000.0,24.392,24.392,24.392,24.392,3000.0
2008-08-29 14:55:00,32.78,32.78,32.76,32.76,3700.0,24.4069,24.4069,24.392,24.392,3700.0
2008-08-29 15:00:00,32.77,32.77,32.75,32.75,5400.0,24.3995,24.3995,24.3846,24.3846,5400.0
2008-08-29 15:05:00,32.75,32.75,32.74,32.75,18000.0,24.3846,24.3846,24.3771,24.3846,18000.0
2008-08-29 15:10:00,32.76,32.77,32.74,32.76,11500.0,24.392,24.3995,24.3771,24.392,11500.0
2008-08-29 15:15:00,32.77,32.77,32.74,32.75,35300.0,24.3995,24.3995,24.3771,24.3846,35300.0
2008-08-29 15:20:00,32.75,32.78,32.74,32.78,12500.0,24.3846,24.4069,24.3771,24.4069,12500.0
2008-08-29 15:25:00,32.78,32.78,32.75,32.77,16400.0,24.4069,24.4069,24.3846,24.3995,16400.0
2008-08-29 15:30:00,32.76,32.78,32.75,32.77,20100.0,24.392,24.4069,24.3846,24.3995,20100.0
2008-08-29 15:35:00,32.77,32.78,32.74,32.74,8900.0,24.3995,24.4069,24.3771,24.3771,8900.0
2008-08-29 15:40:00,32.74,32.74,32.7,32.7,56900.0,24.3771,24.3771,24.3474,24.3474,56900.0
2008-08-29 15:45:00,32.69,32.71,32.68,32.7,22600.0,24.3399,24.3548,24.3325,24.3474,22600.0
2008-08-29 15:50:00,32.69,32.7,32.65,32.66,24600.0,24.3399,24.3474,24.3101,24.3176,24600.0
2008-08-29 15:55:00,32.66,32.67,32.62,32.67,75200.0,24.3176,24.325,24.2878,24.325,75200.0
2008-08-29 16:00:00,32.69,32.69,32.69,32.69,200.0,24.3399,24.3399,24.3399,24.3399,200.0
2008-08-29 16:05:00,32.69,32.69,32.69,32.69,0.0,24.3399,24.3399,24.3399,24.3399,0.0
2008-08-29 16:10:00,32.69,32.69,32.69,32.69,0.0,24.3399,24.3399,24.3399,24.3399,0.0
2008-09-02 09:30:00,32.9,33.04,32.9,33.01,20300.0,24.4963,24.6005,24.4963,24.5782,20300.0
2008-09-02 09:35:00,33.03,33.16,33.03,33.11,247200.0,24.5931,24.6899,24.5931,24.6526,247200.0
2008-09-02 09:40:00,33.12,33.19,33.12,33.16,115500.0,24.6601,24.7122,24.6601,24.6899,115500.0
2008-09-02 09:45:00,33.17,33.26,33.17,33.26,197200.0,24.6973,24.7643,24.6973,24.7643,197200.0
2008-09-02 09:50:00,33.25,33.28,33.23,33.28,160700.0,24.7569,24.7792,24.742,24.7792,160700.0
2008-09-02 09:55:00,33.28,33.29,33.26,33.27,73500.0,24.7792,24.7867,24.7643,24.7718,73500.0
2008-09-02 10:00:00,33.28,33.3,33.26,33.3,96700.0,24.7792,24.7941,24.7643,24.7941,96700.0
2008-09-02 10:05:00,33.3,33.31,33.23,33.24,97500.0,24.7941,24.8015,24.742,24.7494,97500.0
2008-09-02 10:10:00,33.24,33.24,33.19,33.23,52000.0,24.7494,24.7494,24.7122,24.742,52000.0
2008-09-02 10:15:00,33.23,33.26,33.22,33.22,52000.0,24.742,24.7643,24.7345,24.7345,52000.0
2008-09-02 10:20:00,33.22,33.23,33.2,33.21,123900.0,24.7345,24.742,24.7196,24.7271,123900.0
2008-09-02 10:25:00,33.21,33.22,33.15,33.16,99800.0,24.7271,24.7345,24.6824,24.6899,99800.0
2008-09-02 10:30:00,33.16,33.16,33.12,33.13,150800.0,24.6899,24.6899,24.6601,24.6675,150800.0
2008-09-02 10:35:00,33.13,33.14,33.12,33.14,38700.0,24.6675,24.675,24.6601,24.675,38700.0
2008-09-02 10:40:00,33.13,33.13,33.07,33.07,37900.0,24.6675,24.6675,24.6228,24.6228,37900.0
2008-09-02 10:45:00,33.06,33.06,33.02,33.05,23000.0,24.6154,24.6154,24.5856,24.608,23000.0
2008-09-02 10:50:00,33.05,33.07,33.05,33.05,25500.0,24.608,24.6228,24.608,24.608,25500.0
2008-09-02 10:55:00,33.04,33.06,33.03,33.06,13600.0,24.6005,24.6154,24.5931,24.6154,13600.0
2008-09-02 11:00:00,33.07,33.08,33.06,33.06,34900.0,24.6228,24.6303,24.6154,24.6154,34900.0
2008-09-02 11:05:00,33.06,33.07,33.05,33.06,44900.0,24.6154,24.6228,24.608,24.6154,44900.0
2008-09-02 11:10:00,33.06,33.06,33.04,33.06,7100.0,24.6154,24.6154,24.6005,24.6154,7100.0
2008-09-02 11:15:00,33.07,33.07,33.03,33.03,6200.0,24.6228,24.6228,24.5931,24.5931,6200.0
2008-09-02 11:20:00,33.04,33.04,32.98,32.98,67700.0,24.6005,24.6005,24.5558,24.5558,67700.0
2008-09-02 11:25:00,32.99,33.01,32.98,33.01,12100.0,24.5633,24.5782,24.5558,24.5782,12100.0
2008-09-02 11:30:00,33.02,33.04,33.02,33.04,10100.0,24.5856,24.6005,24.5856,24.6005,10100.0
2008-09-02 11:35:00,33.04,33.06,33.04,33.05,4800.0,24.6005,24.6154,24.6005,24.608,4800.0
2008-09-02 11:40:00,33.05,33.07,33.04,33.04,19400.0,24.608,24.6228,24.6005,24.6005,19400.0
2008-09-02 11:45:00,33.04,33.04,32.99,32.99,59200.0,24.6005,24.6005,24.5633,24.5633,59200.0
2008-09-02 11:50:00,32.98,32.98,32.94,32.95,37800.0,24.5558,24.5558,24.5261,24.5335,37800.0
2008-09-02 11:55:00,32.96,32.97,32.93,32.94,9600.0,24.5409,24.5484,24.5186,24.5261,9600.0
2008-09-02 12:00:00,32.94,32.95,32.93,32.95,1500.0,24.5261,24.5335,24.5186,24.5335,1500.0
2008-09-02 12:05:00,32.95,32.95,32.94,32.95,2500.0,24.5335,24.5335,24.5261,24.5335,2500.0
2008-09-02 12:10:00,32.96,32.96,32.95,32.96,15500.0,24.5409,24.5409,24.5335,24.5409,15500.0
2008-09-02 12:15:00,32.97,32.97,32.95,32.96,9100.0,24.5484,24.5484,24.5335,24.5409,9100.0
2008-09-02 12:20:00,32.95,32.95,32.92,32.92,5800.0,24.5335,24.5335,24.5112,24.5112,5800.0
2008-09-02 12:25:00,32.92,32.92,32.87,32.87,5200.0,24.5112,24.5112,24.4739,24.4739,5200.0
2008-09-02 12:30:00,32.87,32.87,32.83,32.83,6200.0,24.4739,24.4739,24.4441,24.4441,6200.0
2008-09-02 12:35:00,32.83,32.85,32.83,32.83,5500.0,24.4441,24.459,24.4441,24.4441,5500.0
2008-09-02 12:40:00,32.83,32.83,32.8,32.81,10600.0,24.4441,24.4441,24.4218,24.4293,10600.0
2008-09-02 12:45:00,32.81,32.81,32.77,32.78,41300.0,24.4293,24.4293,24.3995,24.4069,41300.0
2008-09-02 12:50:00,32.78,32.81,32.77,32.8,36900.0,24.4069,24.4293,24.3995,24.4218,36900.0
2008-09-02 12:55:00,32.8,32.82,32.8,32.81,27100.0,24.4218,24.4367,24.4218,24.4293,27100.0
2008-09-02 13:00:00,32.8,32.81,32.79,32.81,9300.0,24.4218,24.4293,24.4144,24.4293,9300.0
2008-09-02 13:05:00,32.82,32.84,32.82,32.84,35600.0,24.4367,24.4516,24.4367,24.4516,35600.0
2008-09-02 13:10:00,32.84,32.86,32.84,32.85,22200.0,24.4516,24.4665,24.4516,24.459,22200.0
2008-09-02 13:15:00,32.85,32.85,32.84,32.84,21300.0,24.459,24.459,24.4516,24.4516,21300.0
2008-09-02 13:20:00,32.84,32.84,32.83,32.83,34500.0,24.4516,24.4516,24.4441,24.4441,34500.0
2008-09-02 13:25:00,32.84,32.84,32.83,32.84,30300.0,24.4516,24.4516,24.4441,24.4516,30300.0
2008-09-02 13:30:00,32.84,32.86,32.83,32.85,29500.0,24.4516,24.4665,24.4441,24.459,29500.0
2008-09-02 13:35:00,32.86,32.88,32.86,32.87,23700.0,24.4665,24.4814,24.4665,24.4739,23700.0
2008-09-02 13:40:00,32.88,32.89,32.83,32.85,167600.0,24.4814,24.4888,24.4441,24.459,167600.0
2008-09-02 13:45:00,32.84,32.84,32.82,32.82,17100.0,24.4516,24.4516,24.4367,24.4367,17100.0
2008-09-02 13:50:00,32.81,32.81,32.74,32.75,29900.0,24.4293,24.4293,24.3771,24.3846,29900.0
2008-09-02 13:55:00,32.75,32.75,32.74,32.75,23800.0,24.3846,24.3846,24.3771,24.3846,23800.0
2008-09-02 14:00:00,32.74,32.78,32.73,32.77,73600.0,24.3771,24.4069,24.3697,24.3995,73600.0
2008-09-02 14:05:00,32.78,32.78,32.75,32.75,33700.0,24.4069,24.4069,24.3846,24.3846,33700.0
2008-09-02 14:10:00,32.76,32.76,32.71,32.71,24400.0,24.392,24.392,24.3548,24.3548,24400.0
2008-09-02 14:15:00,32.71,32.71,32.67,32.67,45500.0,24.3548,24.3548,24.325,24.325,45500.0
2008-09-02 14:20:00,32.67,32.72,32.66,32.72,74100.0,24.325,24.3622,24.3176,24.3622,74100.0
2008-09-02 14:25:00,32.72,32.75,32.7,32.71,47600.0,24.3622,24.3846,24.3474,24.3548,47600.0
2008-09-02 14:30:00,32.71,32.74,32.71,32.73,16500.0,24.3548,24.3771,24.3548,24.3697,16500.0
2008-09-02 14:35:00,32.73,32.73,32.65,32.65,45500.0,24.3697,24.3697,24.3101,24.3101,45500.0
2008-09-02 14:40:00,32.66,32.67,32.66,32.66,25100.0,24.3176,24.325,24.3176,24.3176,25100.0
2008-09-02 14:45:00,32.65,32.67,32.63,32.63,143100.0,24.3101,24.325,24.2952,24.2952,143100.0
2008-09-02 14:50:00,32.63,32.63,32.57,32.57,40800.0,24.2952,24.2952,24.2506,24.2506,40800.0
2008-09-02 14:55:00,32.57,32.59,32.56,32.58,92400.0,24.2506,24.2655,24.2431,24.258,92400.0
2008-09-02 15:00:00,32.58,32.59,32.55,32.55,26000.0,24.258,24.2655,24.2357,24.2357,26000.0
2008-09-02 15:05:00,32.56,32.62,32.55,32.62,30800.0,24.2431,24.2878,24.2357,24.2878,30800.0
2008-09-02 15:10:00,32.61,32.61,32.6,32.61,24200.0,24.2803,24.2803,24.2729,24.2803,24200.0
2008-09-02 15:15:00,32.6,32.62,32.58,32.58,34500.0,24.2729,24.2878,24.258,24.258,34500.0
2008-09-02 15:20:00,32.59,32.63,32.58,32.63,52500.0,24.2655,24.2952,24.258,24.2952,52500.0
2008-09-02 15:25:00,32.62,32.66,32.61,32.65,32600.0,24.2878,24.3176,24.2803,24.3101,32600.0
2008-09-02 15:30:00,32.65,32.68,32.64,32.67,32900.0,24.3101,24.3325,24.3027,24.325,32900.0
2008-09-02 15:35:00,32.66,32.67,32.64,32.66,49000.0,24.3176,24.325,24.3027,24.3176,49000.0
2008-09-02 15:40:00,32.65,32.67,32.63,32.65,66600.0,24.3101,24.325,24.2952,24.3101,66600.0
2008-09-02 15:45:00,32.64,32.7,32.64,32.7,47400.0,24.3027,24.3474,24.3027,24.3474,47400.0
2008-09-02 15:50:00,32.7,32.71,32.68,32.69,40900.0,24.3474,24.3548,24.3325,24.3399,40900.0
2008-09-02 15:55:00,32.69,32.69,32.64,32.64,125200.0,24.3399,24.3399,24.3027,24.3027,125200.0
2008-09-02 16:00:00,32.62,32.63,32.5,32.5,1100.0,24.2878,24.2952,24.1984,24.1984,1100.0
2008-09-02 16:05:00,32.5,32.5,32.5,32.5,0.0,24.1984,24.1984,24.1984,24.1984,0.0
2008-09-02 16:10:00,32.5,32.5,32.5,32.5,0.0,24.1984,24.1984,24.1984,24.1984,0.0
2008-09-03 09:30:00,32.65,32.72,32.65,32.72,8300.0,24.3101,24.3622,24.3101,24.3622,8300.0
2008-09-03 09:35:00,32.72,32.72,32.62,32.62,78700.0,24.3622,24.3622,24.2878,24.2878,78700.0
2008-09-03 09:40:00,32.62,32.63,32.57,32.58,11300.0,24.2878,24.2952,24.2506,24.258,11300.0
2008-09-03 09:45:00,32.56,32.56,32.46,32.55,52200.0,24.2431,24.2431,24.1687,24.2357,52200.0
2008-09-03 09:50:00,32.55,32.57,32.54,32.57,41100.0,24.2357,24.2506,24.2282,24.2506,41100.0
2008-09-03 09:55:00,32.57,32.59,32.55,32.57,29600.0,24.2506,24.2655,24.2357,24.2506,29600.0
2008-09-03 10:00:00,32.57,32.64,32.55,32.64,14500.0,24.2506,24.3027,24.2357,24.3027,14500.0
2008-09-03 10:05:00,32.64,32.67,32.59,32.59,55000.0,24.3027,24.325,24.2655,24.2655,55000.0
2008-09-03 10:10:00,32.59,32.59,32.56,32.58,30300.0,24.2655,24.2655,24.2431,24.258,30300.0
2008-09-03 10:15:00,32.59,32.59,32.57,32.57,9700.0,24.2655,24.2655,24.2506,24.2506,9700.0
2008-09-03 10:20:00,32.57,32.66,32.57,32.66,37600.0,24.2506,24.3176,24.2506,24.3176,37600.0
2008-09-03 10:25:00,32.66,32.66,32.63,32.64,10700.0,24.3176,24.3176,24.2952,24.3027,10700.0
2008-09-03 10:30:00,32.65,32.66,32.64,32.65,23000.0,24.3101,24.3176,24.3027,24.3101,23000.0
2008-09-03 10:35:00,32.66,32.74,32.66,32.72,69100.0,24.3176,24.3771,24.3176,24.3622,69100.0
2008-09-03 10:40:00,32.74,32.79,32.74,32.74,30500.0,24.3771,24.4144,24.3771,24.3771,30500.0
2008-09-03 10:45:00,32.74,32.75,32.68,32.69,37800.0,24.3771,24.3846,24.3325,24.3399,37800.0
2008-09-03 10:50:00,32.69,32.69,32.65,32.65,14100.0,24.3399,24.3399,24.3101,24.3101,14100.0
2008-09-03 10:55:00,32.65,32.67,32.64,32.67,12900.0,24.3101,24.325,24.3027,24.325,12900.0
2008-09-03 11:00:00,32.68,32.75,32.68,32.75,12100.0,24.3325,24.3846,24.3325,24.3846,12100.0
2008-09-03 11:05:00,32.74,32.77,32.74,32.74,19200.0,24.3771,24.3995,24.3771,24.3771,19200.0
2008-09-03 11:10:00,32.74,32.74,32.66,32.66,33200.0,24.3771,24.3771,24.3176,24.3176,33200.0
2008-09-03 11:15:00,32.66,32.66,32.63,32.66,11400.0,24.3176,24.3176,24.2952,24.3176,11400.0
2008-09-03 11:20:00,32.65,32.66,32.62,32.63,112400.0,24.3101,24.3176,24.2878,24.2952,112400.0
2008-09-03 11:25:00,32.64,32.66,32.63,32.64,12900.0,24.3027,24.3176,24.2952,24.3027,12900.0
2008-09-03 11:30:00,32.64,32.65,32.6,32.65,32800.0,24.3027,24.3101,24.2729,24.3101,32800.0
2008-09-03 11:35:00,32.64,32.65,32.62,32.64,40700.0,24.3027,24.3101,24.2878,24.3027,40700.0
2008-09-03 11:40:00,32.64,32.65,32.62,32.64,166800.0,24.3027,24.3101,24.2878,24.3027,166800.0
2008-09-03 11:45:00,32.64,32.64,32.61,32.61,5000.0,24.3027,24.3027,24.2803,24.2803,5000.0
2008-09-03 11:50:00,32.61,32.62,32.59,32.62,27700.0,24.2803,24.2878,24.2655,24.2878,27700.0
2008-09-03 11:55:00,32.62,32.62,32.55,32.57,30200.0,24.2878,24.2878,24.2357,24.2506,30200.0
2008-09-03 12:00:00,32.57,32.57,32.53,32.56,14900.0,24.2506,24.2506,24.2208,24.2431,14900.0
2008-09-03 12:05:00,32.57,32.59,32.57,32.57,11600.0,24.2506,24.2655,24.2506,24.2506,11600.0
2008-09-03 12:10:00,32.58,32.58,32.55,32.58,32600.0,24.258,24.258,24.2357,24.258,32600.0
2008-09-03 12:15:00,32.58,32.6,32.57,32.6,9100.0,24.258,24.2729,24.2506,24.2729,9100.0
2008-09-03 12:20:00,32.59,32.62,32.58,32.62,18600.0,24.2655,24.2878,24.258,24.2878,18600.0
2008-09-03 12:25:00,32.63,32.65,32.61,32.64,6200.0,24.2952,24.3101,24.2803,24.3027,6200.0
2008-09-03 12:30:00,32.64,32.64,32.58,32.58,9300.0,24.3027,24.3027,24.258,24.258,9300.0
2008-09-03 12:35:00,32.59,32.63,32.58,32.63,7700.0,24.2655,24.2952,24.258,24.2952,7700.0
2008-09-03 12:40:00,32.64,32.64,32.6,32.6,7500.0,24.3027,24.3027,24.2729,24.2729,7500.0
2008-09-03 12:45:00,32.61,32.61,32.59,32.6,7000.0,24.2803,24.2803,24.2655,24.2729,7000.0
2008-09-03 12:50:00,32.59,32.61,32.59,32.61,3700.0,24.2655,24.2803,24.2655,24.2803,3700.0
2008-09-03 12:55:00,32.62,32.62,32.58,32.59,22200.0,24.2878,24.2878,24.258,24.2655,22200.0
2008-09-03 13:00:00,32.58,32.59,32.56,32.59,18300.0,24.258,24.2655,24.2431,24.2655,18300.0
2008-09-03 13:05:00,32.59,32.63,32.59,32.61,4600.0,24.2655,24.2952,24.2655,24.2803,4600.0
2008-09-03 13:10:00,32.61,32.64,32.6,32.64,14700.0,24.2803,24.3027,24.2729,24.3027,14700.0
2008-09-03 13:15:00,32.63,32.65,32.62,32.64,23600.0,24.2952,24.3101,24.2878,24.3027,23600.0
2008-09-03 13:20:00,32.64,32.65,32.62,32.63,5900.0,24.3027,24.3101,24.2878,24.2952,5900.0
2008-09-03 13:25:00,32.62,32.62,32.59,32.59,32000.0,24.2878,24.2878,24.2655,24.2655,32000.0
2008-09-03 13:30:00,32.59,32.61,32.59,32.6,48200.0,24.2655,24.2803,24.2655,24.2729,48200.0
2008-09-03 13:35:00,32.59,32.6,32.58,32.58,40500.0,24.2655,24.2729,24.258,24.258,40500.0
2008-09-03 13:40:00,32.58,32.59,32.56,32.58,93900.0,24.258,24.2655,24.2431,24.258,93900.0
2008-09-03 13:45:00,32.58,32.63,32.57,32.63,147900.0,24.258,24.2952,24.2506,24.2952,147900.0
2008-09-03 13:50:00,32.63,32.66,32.63,32.66,22300.0,24.2952,24.3176,24.2952,24.3176,22300.0
2008-09-03 13:55:00,32.65,32.66,32.64,32.66,9600.0,24.3101,24.3176,24.3027,24.3176,9600.0
2008-09-03 14:00:00,32.65,32.71,32.58,32.71,63700.0,24.3101,24.3548,24.258,24.3548,63700.0
2008-09-03 14:05:00,32.7,32.7,32.64,32.64,134700.0,24.3474,24.3474,24.3027,24.3027,134700.0
2008-09-03 14:10:00,32.64,32.64,32.56,32.58,60700.0,24.3027,24.3027,24.2431,24.258,60700.0
2008-09-03 14:15:00,32.59,32.62,32.59,32.61,68600.0,24.2655,24.2878,24.2655,24.2803,68600.0
2008-09-03 14:20:00,32.61,32.61,32.55,32.55,98300.0,24.2803,24.2803,24.2357,24.2357,98300.0
2008-09-03 14:25:00,32.56,32.59,32.56,32.59,22200.0,24.2431,24.2655,24.2431,24.2655,22200.0
2008-09-03 14:30:00,32.59,32.62,32.59,32.61,21400.0,24.2655,24.2878,24.2655,24.2803,21400.0
2008-09-03 14:35:00,32.61,32.67,32.6,32.67,56200.0,24.2803,24.325,24.2729,24.325,56200.0
2008-09-03 14:40:00,32.66,32.69,32.66,32.68,14300.0,24.3176,24.3399,24.3176,24.3325,14300.0
2008-09-03 14:45:00,32.68,32.69,32.64,32.65,20600.0,24.3325,24.3399,24.3027,24.3101,20600.0
2008-09-03 14:50:00,32.64,32.64,32.61,32.61,56300.0,24.3027,24.3027,24.2803,24.2803,56300.0
2008-09-03 14:55:00,32.62,32.65,32.62,32.65,2900.0,24.2878,24.3101,24.2878,24.3101,2900.0
2008-09-03 15:00:00,32.65,32.66,32.64,32.65,12700.0,24.3101,24.3176,24.3027,24.3101,12700.0
2008-09-03 15:05:00,32.65,32.65,32.61,32.61,25400.0,24.3101,24.3101,24.2803,24.2803,25400.0
2008-09-03 15:10:00,32.61,32.63,32.59,32.63,40400.0,24.2803,24.2952,24.2655,24.2952,40400.0
2008-09-03 15:15:00,32.64,32.64,32.59,32.63,38900.0,24.3027,24.3027,24.2655,24.2952,38900.0
2008-09-03 15:20:00,32.63,32.74,32.62,32.7,54800.0,24.2952,24.3771,24.2878,24.3474,54800.0
2008-09-03 15:25:00,32.69,32.71,32.65,32.65,13800.0,24.3399,24.3548,24.3101,24.3101,13800.0
2008-09-03 15:30:00,32.65,32.68,32.62,32.68,45600.0,24.3101,24.3325,24.2878,24.3325,45600.0
2008-09-03 15:35:00,32.68,32.75,32.67,32.73,72200.0,24.3325,24.3846,24.325,24.3697,72200.0
2008-09-03 15:40:00,32.72,32.73,32.68,32.69,12400.0,24.3622,24.3697,24.3325,24.3399,12400.0
2008-09-03 15:45:00,32.69,32.71,32.68,32.69,44500.0,24.3399,24.3548,24.3325,24.3399,44500.0
2008-09-03 15:50:00,32.69,32.72,32.68,32.72,50300.0,24.3399,24.3622,24.3325,24.3622,50300.0
2008-09-03 15:55:00,32.72,32.73,32.7,32.7,249600.0,24.3622,24.3697,24.3474,24.3474,249600.0
2008-09-03 16:00:00,32.7,32.7,32.7,32.7,100.0,24.3474,24.3474,24.3474,24.3474,100.0
2008-09-03 16:05:00,32.7,32.7,32.7,32.7,0.0,24.3474,24.3474,24.3474,24.3474,0.0
2008-09-03 16:10:00,32.7,32.7,32.7,32.7,0.0,24.3474,24.3474,24.3474,24.3474,0.0
2008-09-04 09:30:00,32.51,32.58,32.49,32.5,23900.0,24.2059,24.258,24.191,24.1984,23900.0
2008-09-04 09:35:00,32.49,32.51,32.45,32.45,25500.0,24.191,24.2059,24.1612,24.1612,25500.0
2008-09-04 09:40:00,32.44,32.44,32.41,32.42,14600.0,24.1538,24.1538,24.1314,24.1389,14600.0
2008-09-04 09:45:00,32.43,32.45,32.34,32.39,71400.0,24.1463,24.1612,24.0793,24.1165,71400.0
2008-09-04 09:50:00,32.4,32.46,32.39,32.46,56000.0,24.124,24.1687,24.1165,24.1687,56000.0
2008-09-04 09:55:00,32.46,32.5,32.46,32.47,30500.0,24.1687,24.1984,24.1687,24.1761,30500.0
2008-09-04 10:00:00,32.48,32.52,32.44,32.52,93400.0,24.1836,24.2133,24.1538,24.2133,93400.0
2008-09-04 10:05:00,32.51,32.54,32.49,32.5,68100.0,24.2059,24.2282,24.191,24.1984,68100.0
2008-09-04 10:10:00,32.49,32.5,32.47,32.47,15100.0,24.191,24.1984,24.1761,24.1761,15100.0
2008-09-04 10:15:00,32.47,32.47,32.42,32.43,12600.0,24.1761,24.1761,24.1389,24.1463,12600.0
2008-09-04 10:20:00,32.42,32.45,32.41,32.42,35400.0,24.1389,24.1612,24.1314,24.1389,35400.0
2008-09-04 10:25:00,32.42,32.48,32.42,32.47,572800.0,24.1389,24.1836,24.1389,24.1761,572800.0
2008-09-04 10:30:00,32.48,32.48,32.34,32.37,40300.0,24.1836,24.1836,24.0793,24.1016,40300.0
2008-09-04 10:35:00,32.37,32.39,32.33,32.35,63800.0,24.1016,24.1165,24.0719,24.0868,63800.0
2008-09-04 10:40:00,32.34,32.34,32.27,32.29,105000.0,24.0793,24.0793,24.0272,24.0421,105000.0
2008-09-04 10:45:00,32.29,32.32,32.27,32.28,21100.0,24.0421,24.0644,24.0272,24.0346,21100.0
2008-09-04 10:50:00,32.25,32.32,32.25,32.31,141400.0,24.0123,24.0644,24.0123,24.057,141400.0
2008-09-04 10:55:00,32.3,32.33,32.29,32.33,30500.0,24.0495,24.0719,24.0421,24.0719,30500.0
2008-09-04 11:00:00,32.32,32.32,32.24,32.25,64800.0,24.0644,24.0644,24.0049,24.0123,64800.0
2008-09-04 11:05:00,32.26,32.27,32.22,32.26,225700.0,24.0197,24.0272,23.99,24.0197,225700.0
2008-09-04 11:10:00,32.26,32.27,32.24,32.24,149400.0,24.0197,24.0272,24.0049,24.0049,149400.0
2008-09-04 11:15:00,32.24,32.24,32.21,32.23,159300.0,24.0049,24.0049,23.9825,23.9974,159300.0
2008-09-04 11:20:00,32.22,32.23,32.11,32.12,1214500.0,23.99,23.9974,23.9081,23.9155,1214500.0
2008-09-04 11:25:00,32.12,32.16,32.12,32.15,214800.0,23.9155,23.9453,23.9155,23.9378,214800.0
2008-09-04 11:30:00,32.15,32.17,32.15,32.16,128500.0,23.9378,23.9527,23.9378,23.9453,128500.0
2008-09-04 11:35:00,32.16,32.18,32.15,32.17,72200.0,23.9453,23.9602,23.9378,23.9527,72200.0
2008-09-04 11:40:00,32.17,32.2,32.17,32.2,275100.0,23.9527,23.9751,23.9527,23.9751,275100.0
2008-09-04 11:45:00,32.19,32.21,32.17,32.2,441400.0,23.9676,23.9825,23.9527,23.9751,441400.0
2008-09-04 11:50:00,32.19,32.5,32.19,32.19,278800.0,23.9676,24.1984,23.9676,23.9676,278800.0
2008-09-04 11:55:00,32.19,32.22,32.16,32.16,292000.0,23.9676,23.99,23.9453,23.9453,292000.0
2008-09-04 12:00:00,32.16,32.23,32.16,32.21,1031400.0,23.9453,23.9974,23.9453,23.9825,1031400.0
2008-09-04 12:05:00,32.21,32.24,32.19,32.24,666000.0,23.9825,24.0049,23.9676,24.0049,666000.0
2008-09-04 12:10:00,32.25,32.25,32.2,32.22,120000.0,24.0123,24.0123,23.9751,23.99,120000.0
2008-09-04 12:15:00,32.23,32.23,32.19,32.2,24500.0,23.9974,23.9974,23.9676,23.9751,24500.0
2008-09-04 12:20:00,32.2,32.2,32.19,32.19,10900.0,23.9751,23.9751,23.9676,23.9676,10900.0
2008-09-04 12:25:00,32.19,32.19,32.16,32.18,141200.0,23.9676,23.9676,23.9453,23.9602,141200.0
2008-09-04 12:30:00,32.18,32.19,32.15,32.17,126800.0,23.9602,23.9676,23.9378,23.9527,126800.0
2008-09-04 12:35:00,32.17,32.18,32.17,32.18,19400.0,23.9527,23.9602,23.9527,23.9602,19400.0
2008-09-04 12:40:00,32.17,32.19,32.16,32.18,36600.0,23.9527,23.9676,23.9453,23.9602,36600.0
2008-09-04 12:45:00,32.18,32.18,32.14,32.15,133500.0,23.9602,23.9602,23.9304,23.9378,133500.0
2008-09-04 12:50:00,32.14,32.16,32.14,32.15,46500.0,23.9304,23.9453,23.9304,23.9378,46500.0
2008-09-04 12:55:00,32.16,32.16,32.15,32.15,4800.0,23.9453,23.9453,23.9378,23.9378,4800.0
2008-09-04 13:00:00,32.16,32.18,32.15,32.17,45900.0,23.9453,23.9602,23.9378,23.9527,45900.0
2008-09-04 13:05:00,32.16,32.16,32.13,32.14,13900.0,23.9453,23.9453,23.923,23.9304,13900.0
2008-09-04 13:10:00,32.14,32.19,32.14,32.17,450900.0,23.9304,23.9676,23.9304,23.9527,450900.0
2008-09-04 13:15:00,32.17,32.18,32.15,32.17,51200.0,23.9527,23.9602,23.9378,23.9527,51200.0
2008-09-04 13:20:00,32.16,32.18,32.14,32.14,139900.0,23.9453,23.9602,23.9304,23.9304,139900.0
2008-09-04 13:25:00,32.14,32.15,32.11,32.12,55300.0,23.9304,23.9378,23.9081,23.9155,55300.0
2008-09-04 13:30:00,32.12,32.12,32.06,32.07,46400.0,23.9155,23.9155,23.8708,23.8783,46400.0
2008-09-04 13:35:00,32.07,32.08,32.07,32.07,88100.0,23.8783,23.8857,23.8783,23.8783,88100.0
2008-09-04 13:40:00,32.08,32.1,32.07,32.08,39100.0,23.8857,23.9006,23.8783,23.8857,39100.0
2008-09-04 13:45:00,32.08,32.09,32.07,32.08,8100.0,23.8857,23.8932,23.8783,23.8857,8100.0
2008-09-04 13:50:00,32.08,32.08,32.05,32.06,10100.0,23.8857,23.8857,23.8634,23.8708,10100.0
2008-09-04 13:55:00,32.06,32.07,32.06,32.07,17200.0,23.8708,23.8783,23.8708,23.8783,17200.0
2008-09-04 14:00:00,32.07,32.07,32.05,32.05,62900.0,23.8783,23.8783,23.8634,23.8634,62900.0
2008-09-04 14:05:00,32.05,32.05,32.01,32.01,91300.0,23.8634,23.8634,23.8336,23.8336,91300.0
2008-09-04 14:10:00,32.02,32.03,31.97,32.0,116500.0,23.8411,23.8485,23.8038,23.8262,116500.0
2008-09-04 14:15:00,31.99,32.0,31.97,31.98,84700.0,23.8187,23.8262,23.8038,23.8113,84700.0
2008-09-04 14:20:00,31.98,32.0,31.95,31.97,68200.0,23.8113,23.8262,23.7889,23.8038,68200.0
2008-09-04 14:25:00,31.98,32.04,31.97,32.01,246500.0,23.8113,23.8559,23.8038,23.8336,246500.0
2008-09-04 14:30:00,32.04,32.04,31.97,31.98,233200.0,23.8559,23.8559,23.8038,23.8113,233200.0
2008-09-04 14:35:00,31.97,32.0,31.97,32.0,146400.0,23.8038,23.8262,23.8038,23.8262,146400.0
2008-09-04 14:40:00,31.99,32.01,31.99,31.99,23800.0,23.8187,23.8336,23.8187,23.8187,23800.0
2008-09-04 14:45:00,31.99,31.99,31.96,31.97,54900.0,23.8187,23.8187,23.7964,23.8038,54900.0
2008-09-04 14:50:00,31.97,31.98,31.95,31.95,74700.0,23.8038,23.8113,23.7889,23.7889,74700.0
2008-09-04 14:55:00,31.95,32.0,31.95,32.0,17900.0,23.7889,23.8262,23.7889,23.8262,17900.0
2008-09-04 15:00:00,32.0,32.01,31.99,32.0,32400.0,23.8262,23.8336,23.8187,23.8262,32400.0
2008-09-04 15:05:00,31.99,32.0,31.96,31.96,24100.0,23.8187,23.8262,23.7964,23.7964,24100.0
2008-09-04 15:10:00,31.96,31.99,31.94,31.94,167500.0,23.7964,23.8187,23.7815,23.7815,167500.0
2008-09-04 15:15:00,31.95,31.96,31.92,31.93,46100.0,23.7889,23.7964,23.7666,23.774,46100.0
2008-09-04 15:20:00,31.93,31.94,31.9,31.91,83800.0,23.774,23.7815,23.7517,23.7591,83800.0
2008-09-04 15:25:00,31.92,31.95,31.91,31.92,20000.0,23.7666,23.7889,23.7591,23.7666,20000.0
2008-09-04 15:30:00,31.92,31.95,31.91,31.95,35100.0,23.7666,23.7889,23.7591,23.7889,35100.0
2008-09-04 15:35:00,31.95,31.96,31.94,31.94,91200.0,23.7889,23.7964,23.7815,23.7815,91200.0
2008-09-04 15:40:00,31.94,31.97,31.91,31.96,94100.0,23.7815,23.8038,23.7591,23.7964,94100.0
2008-09-04 15:45:00,31.96,31.98,31.95,31.97,72000.0,23.7964,23.8113,23.7889,23.8038,72000.0
2008-09-04 15:50:00,31.97,32.0,31.95,31.97,56300.0,23.8038,23.8262,23.7889,23.8038,56300.0
2008-09-04 15:55:00,31.97,31.97,31.87,31.87,184000.0,23.8038,23.8038,23.7294,23.7294,184000.0
2008-09-04 16:00:00,31.89,31.9,31.87,31.9,2100.0,23.7443,23.7517,23.7294,23.7517,2100.0
2008-09-04 16:05:00,31.9,31.9,31.9,31.9,0.0,23.7517,23.7517,23.7517,23.7517,0.0
2008-09-04 16:10:00,31.9,31.9,31.9,31.9,0.0,23.7517,23.7517,23.7517,23.7517,0.0
2008-09-05 09:30:00,31.66,31.79,31.66,31.75,291900.0,23.573,23.6698,23.573,23.64,291900.0
2008-09-05 09:35:00,31.74,31.82,31.65,31.67,415900.0,23.6326,23.6921,23.5656,23.5805,415900.0
2008-09-05 09:40:00,31.67,31.8,31.66,31.8,147600.0,23.5805,23.6772,23.573,23.6772,147600.0
2008-09-05 09:45:00,31.8,31.8,31.73,31.73,33900.0,23.6772,23.6772,23.6251,23.6251,33900.0
2008-09-05 09:50:00,31.71,31.72,31.64,31.7,53800.0,23.6102,23.6177,23.5581,23.6028,53800.0
2008-09-05 09:55:00,31.68,31.7,31.65,31.69,133200.0,23.5879,23.6028,23.5656,23.5953,133200.0
2008-09-05 10:00:00,31.68,31.78,31.64,31.78,56800.0,23.5879,23.6624,23.5581,23.6624,56800.0
2008-09-05 10:05:00,31.78,31.78,31.67,31.69,28400.0,23.6624,23.6624,23.5805,23.5953,28400.0
2008-09-05 10:10:00,31.68,31.68,31.63,31.67,40100.0,23.5879,23.5879,23.5507,23.5805,40100.0
2008-09-05 10:15:00,31.67,31.71,31.66,31.68,40800.0,23.5805,23.6102,23.573,23.5879,40800.0
2008-09-05 10:20:00,31.68,31.71,31.65,31.65,49700.0,23.5879,23.6102,23.5656,23.5656,49700.0
2008-09-05 10:25:00,31.65,31.67,31.64,31.64,111800.0,23.5656,23.5805,23.5581,23.5581,111800.0
2008-09-05 10:30:00,31.64,31.7,31.63,31.69,456500.0,23.5581,23.6028,23.5507,23.5953,456500.0
2008-09-05 10:35:00,31.69,31.73,31.69,31.69,38400.0,23.5953,23.6251,23.5953,23.5953,38400.0
2008-09-05 10:40:00,31.69,31.69,31.65,31.69,22200.0,23.5953,23.5953,23.5656,23.5953,22200.0
2008-09-05 10:45:00,31.69,31.71,31.61,31.62,35400.0,23.5953,23.6102,23.5358,23.5432,35400.0
2008-09-05 10:50:00,31.63,31.64,31.6,31.63,49400.0,23.5507,23.5581,23.5283,23.5507,49400.0
2008-09-05 10:55:00,31.63,31.64,31.53,31.54,89500.0,23.5507,23.5581,23.4762,23.4837,89500.0
2008-09-05 11:00:00,31.54,31.55,31.5,31.51,35900.0,23.4837,23.4911,23.4539,23.4613,35900.0
2008-09-05 11:05:00,31.52,31.55,31.52,31.55,102100.0,23.4688,23.4911,23.4688,23.4911,102100.0
2008-09-05 11:10:00,31.54,31.54,31.5,31.51,52300.0,23.4837,23.4837,23.4539,23.4613,52300.0
2008-09-05 11:15:00,31.51,31.52,31.5,31.5,96000.0,23.4613,23.4688,23.4539,23.4539,96000.0
2008-09-05 11:20:00,31.5,31.52,31.5,31.52,27200.0,23.4539,23.4688,23.4539,23.4688,27200.0
2008-09-05 11:25:00,31.53,31.6,31.52,31.6,94500.0,23.4762,23.5283,23.4688,23.5283,94500.0
2008-09-05 11:30:00,31.6,31.6,31.57,31.57,12000.0,23.5283,23.5283,23.506,23.506,12000.0
2008-09-05 11:35:00,31.57,31.6,31.57,31.58,32900.0,23.506,23.5283,23.506,23.5134,32900.0
2008-09-05 11:40:00,31.58,31.62,31.58,31.61,29400.0,23.5134,23.5432,23.5134,23.5358,29400.0
2008-09-05 11:45:00,31.62,31.64,31.61,31.63,62100.0,23.5432,23.5581,23.5358,23.5507,62100.0
2008-09-05 11:50:00,31.63,31.7,31.63,31.66,37200.0,23.5507,23.6028,23.5507,23.573,37200.0
2008-09-05 11:55:00,31.67,31.73,31.66,31.69,44100.0,23.5805,23.6251,23.573,23.5953,44100.0
2008-09-05 12:00:00,31.69,31.71,31.66,31.66,19700.0,23.5953,23.6102,23.573,23.573,19700.0
2008-09-05 12:05:00,31.67,31.69,31.67,31.67,72900.0,23.5805,23.5953,23.5805,23.5805,72900.0
2008-09-05 12:10:00,31.67,31.7,31.66,31.66,659800.0,23.5805,23.6028,23.573,23.573,659800.0
2008-09-05 12:15:00,31.66,31.67,31.66,31.66,27000.0,23.573,23.5805,23.573,23.573,27000.0
2008-09-05 12:20:00,31.66,31.67,31.65,31.65,12900.0,23.573,23.5805,23.5656,23.5656,12900.0
2008-09-05 12:25:00,31.66,31.7,31.65,31.7,24800.0,23.573,23.6028,23.5656,23.6028,24800.0
2008-09-05 12:30:00,31.71,31.75,31.67,31.67,36600.0,23.6102,23.64,23.5805,23.5805,36600.0
2008-09-05 12:35:00,31.67,31.7,31.66,31.67,29200.0,23.5805,23.6028,23.573,23.5805,29200.0
2008-09-05 12:40:00,31.68,31.68,31.64,31.66,20800.0,23.5879,23.5879,23.5581,23.573,20800.0
2008-09-05 12:45:00,31.67,31.7,31.66,31.68,17000.0,23.5805,23.6028,23.573,23.5879,17000.0
2008-09-05 12:50:00,31.67,31.7,31.64,31.69,20400.0,23.5805,23.6028,23.5581,23.5953,20400.0
2008-09-05 12:55:00,31.68,31.69,31.64,31.67,15300.0,23.5879,23.5953,23.5581,23.5805,15300.0
2008-09-05 13:00:00,31.66,31.66,31.63,31.63,6000.0,23.573,23.573,23.5507,23.5507,6000.0
2008-09-05 13:05:00,31.64,31.67,31.64,31.64,78200.0,23.5581,23.5805,23.5581,23.5581,78200.0
2008-09-05 13:10:00,31.64,31.65,31.63,31.64,55000.0,23.5581,23.5656,23.5507,23.5581,55000.0
2008-09-05 13:15:00,31.64,31.64,31.61,31.61,33800.0,23.5581,23.5581,23.5358,23.5358,33800.0
2008-09-05 13:20:00,31.62,31.62,31.6,31.61,33400.0,23.5432,23.5432,23.5283,23.5358,33400.0
2008-09-05 13:25:00,31.61,31.64,31.61,31.64,29100.0,23.5358,23.5581,23.5358,23.5581,29100.0
2008-09-05 13:30:00,31.64,31.7,31.64,31.69,14900.0,23.5581,23.6028,23.5581,23.5953,14900.0
2008-09-05 13:35:00,31.69,31.69,31.62,31.62,42200.0,23.5953,23.5953,23.5432,23.5432,42200.0
2008-09-05 13:40:00,31.63,31.67,31.63,31.65,99800.0,23.5507,23.5805,23.5507,23.5656,99800.0
2008-09-05 13:45:00,31.67,31.67,31.62,31.62,28900.0,23.5805,23.5805,23.5432,23.5432,28900.0
2008-09-05 13:50:00,31.62,31.62,31.61,31.61,10100.0,23.5432,23.5432,23.5358,23.5358,10100.0
2008-09-05 13:55:00,31.63,31.64,31.62,31.64,15800.0,23.5507,23.5581,23.5432,23.5581,15800.0
2008-09-05 14:00:00,31.64,31.64,31.57,31.58,17200.0,23.5581,23.5581,23.506,23.5134,17200.0
2008-09-05 14:05:00,31.59,31.59,31.58,31.58,6600.0,23.5209,23.5209,23.5134,23.5134,6600.0
2008-09-05 14:10:00,31.58,31.6,31.57,31.6,31900.0,23.5134,23.5283,23.506,23.5283,31900.0
2008-09-05 14:15:00,31.59,31.62,31.58,31.62,18500.0,23.5209,23.5432,23.5134,23.5432,18500.0
2008-09-05 14:20:00,31.63,31.65,31.6,31.6,23200.0,23.5507,23.5656,23.5283,23.5283,23200.0
2008-09-05 14:25:00,31.6,31.62,31.6,31.61,7300.0,23.5283,23.5432,23.5283,23.5358,7300.0
2008-09-05 14:30:00,31.61,31.63,31.6,31.62,23600.0,23.5358,23.5507,23.5283,23.5432,23600.0
2008-09-05 14:35:00,31.62,31.65,31.62,31.62,17700.0,23.5432,23.5656,23.5432,23.5432,17700.0
2008-09-05 14:40:00,31.62,31.64,31.62,31.64,9300.0,23.5432,23.5581,23.5432,23.5581,9300.0
2008-09-05 14:45:00,31.63,31.64,31.62,31.62,22300.0,23.5507,23.5581,23.5432,23.5432,22300.0
2008-09-05 14:50:00,31.63,31.65,31.63,31.64,23600.0,23.5507,23.5656,23.5507,23.5581,23600.0
2008-09-05 14:55:00,31.65,31.72,31.65,31.68,50200.0,23.5656,23.6177,23.5656,23.5879,50200.0
2008-09-05 15:00:00,31.68,31.68,31.65,31.68,19300.0,23.5879,23.5879,23.5656,23.5879,19300.0
2008-09-05 15:05:00,31.68,31.68,31.64,31.64,9100.0,23.5879,23.5879,23.5581,23.5581,9100.0
2008-09-05 15:10:00,31.64,31.65,31.63,31.65,93000.0,23.5581,23.5656,23.5507,23.5656,93000.0
2008-09-05 15:15:00,31.64,31.68,31.64,31.68,15700.0,23.5581,23.5879,23.5581,23.5879,15700.0
2008-09-05 15:20:00,31.68,31.69,31.66,31.67,13700.0,23.5879,23.5953,23.573,23.5805,13700.0
2008-09-05 15:25:00,31.68,31.7,31.68,31.7,26400.0,23.5879,23.6028,23.5879,23.6028,26400.0
2008-09-05 15:30:00,31.7,31.71,31.69,31.7,34200.0,23.6028,23.6102,23.5953,23.6028,34200.0
2008-09-05 15:35:00,31.71,31.73,31.71,31.73,32900.0,23.6102,23.6251,23.6102,23.6251,32900.0
2008-09-05 15:40:00,31.74,31.76,31.72,31.76,51900.0,23.6326,23.6475,23.6177,23.6475,51900.0
2008-09-05 15:45:00,31.76,31.77,31.74,31.74,38200.0,23.6475,23.6549,23.6326,23.6326,38200.0
2008-09-05 15:50:00,31.74,31.8,31.73,31.79,75900.0,23.6326,23.6772,23.6251,23.6698,75900.0
2008-09-05 15:55:00,31.79,32.06,31.72,31.74,148800.0,23.6698,23.8708,23.6177,23.6326,148800.0
2008-09-05 16:00:00,31.75,31.79,31.75,31.79,1200.0,23.64,23.6698,23.64,23.6698,1200.0
2008-09-05 16:05:00,31.79,31.79,31.79,31.79,0.0,23.6698,23.6698,23.6698,23.6698,0.0
2008-09-05 16:10:00,31.85,31.85,31.85,31.85,5000.0,23.7145,23.7145,23.7145,23.7145,5000.0
2008-09-08 09:30:00,32.39,32.39,32.07,32.13,57300.0,24.1165,24.1165,23.8783,23.923,57300.0
2008-09-08 09:35:00,32.12,32.14,32.07,32.07,106700.0,23.9155,23.9304,23.8783,23.8783,106700.0
2008-09-08 09:40:00,32.06,32.1,32.0,32.05,75000.0,23.8708,23.9006,23.8262,23.8634,75000.0
2008-09-08 09:45:00,32.07,32.22,32.07,32.21,191600.0,23.8783,23.99,23.8783,23.9825,191600.0
2008-09-08 09:50:00,32.2,32.2,32.16,32.2,98700.0,23.9751,23.9751,23.9453,23.9751,98700.0
2008-09-08 09:55:00,32.2,32.27,32.19,32.19,144400.0,23.9751,24.0272,23.9676,23.9676,144400.0
2008-09-08 10:00:00,32.19,32.27,32.18,32.27,88800.0,23.9676,24.0272,23.9602,24.0272,88800.0
2008-09-08 10:05:00,32.27,32.35,32.26,32.35,62200.0,24.0272,24.0868,24.0197,24.0868,62200.0
2008-09-08 10:10:00,32.35,32.37,32.33,32.33,178900.0,24.0868,24.1016,24.0719,24.0719,178900.0
2008-09-08 10:15:00,32.33,32.35,32.32,32.35,150300.0,24.0719,24.0868,24.0644,24.0868,150300.0
2008-09-08 10:20:00,32.36,32.44,32.36,32.42,139600.0,24.0942,24.1538,24.0942,24.1389,139600.0
2008-09-08 10:25:00,32.42,32.44,32.39,32.4,94000.0,24.1389,24.1538,24.1165,24.124,94000.0
2008-09-08 10:30:00,32.41,32.47,32.4,32.41,49000.0,24.1314,24.1761,24.124,24.1314,49000.0
2008-09-08 10:35:00,32.42,32.47,32.42,32.47,34100.0,24.1389,24.1761,24.1389,24.1761,34100.0
2008-09-08 10:40:00,32.47,32.47,32.4,32.41,19500.0,24.1761,24.1761,24.124,24.1314,19500.0
2008-09-08 10:45:00,32.4,32.43,32.4,32.43,8700.0,24.124,24.1463,24.124,24.1463,8700.0
2008-09-08 10:50:00,32.42,32.42,32.32,32.32,27700.0,24.1389,24.1389,24.0644,24.0644,27700.0
2008-09-08 10:55:00,32.33,32.35,32.24,32.24,55400.0,24.0719,24.0868,24.0049,24.0049,55400.0
2008-09-08 11:00:00,32.23,32.25,32.02,32.21,185000.0,23.9974,24.0123,23.8411,23.9825,185000.0
2008-09-08 11:05:00,32.21,32.3,32.2,32.23,49500.0,23.9825,24.0495,23.9751,23.9974,49500.0
2008-09-08 11:10:00,32.24,32.36,32.23,32.35,74800.0,24.0049,24.0942,23.9974,24.0868,74800.0
2008-09-08 11:15:00,32.35,32.36,32.3,32.34,257800.0,24.0868,24.0942,24.0495,24.0793,257800.0
2008-09-08 11:20:00,32.34,32.36,32.33,32.34,49500.0,24.0793,24.0942,24.0719,24.0793,49500.0
2008-09-08 11:25:00,32.34,32.37,32.26,32.27,210600.0,24.0793,24.1016,24.0197,24.0272,210600.0
2008-09-08 11:30:00,32.27,32.34,32.27,32.34,38700.0,24.0272,24.0793,24.0272,24.0793,38700.0
2008-09-08 11:35:00,32.33,32.37,32.33,32.34,48300.0,24.0719,24.1016,24.0719,24.0793,48300.0
2008-09-08 11:40:00,32.34,32.36,32.28,32.29,115800.0,24.0793,24.0942,24.0346,24.0421,115800.0
2008-09-08 11:45:00,32.3,32.34,32.29,32.32,66800.0,24.0495,24.0793,24.0421,24.0644,66800.0
2008-09-08 11:50:00,32.33,32.36,32.3,32.3,44000.0,24.0719,24.0942,24.0495,24.0495,44000.0
2008-09-08 11:55:00,32.29,32.33,32.25,32.33,56200.0,24.0421,24.0719,24.0123,24.0719,56200.0
2008-09-08 12:00:00,32.34,32.36,32.3,32.3,59600.0,24.0793,24.0942,24.0495,24.0495,59600.0
2008-09-08 12:05:00,32.3,32.31,32.25,32.27,50000.0,24.0495,24.057,24.0123,24.0272,50000.0
2008-09-08 12:10:00,32.26,32.26,32.2,32.25,49300.0,24.0197,24.0197,23.9751,24.0123,49300.0
2008-09-08 12:15:00,32.25,32.3,32.25,32.3,49100.0,24.0123,24.0495,24.0123,24.0495,49100.0
2008-09-08 12:20:00,32.3,32.3,32.25,32.25,17800.0,24.0495,24.0495,24.0123,24.0123,17800.0
2008-09-08 12:25:00,32.25,32.3,32.25,32.25,19300.0,24.0123,24.0495,24.0123,24.0123,19300.0
2008-09-08 12:30:00,32.24,32.33,32.24,32.32,36900.0,24.0049,24.0719,24.0049,24.0644,36900.0
2008-09-08 12:35:00,32.31,32.32,32.28,32.29,187600.0,24.057,24.0644,24.0346,24.0421,187600.0
2008-09-08 12:40:00,32.29,32.32,32.28,32.28,23700.0,24.0421,24.0644,24.0346,24.0346,23700.0
2008-09-08 12:45:00,32.28,32.3,32.25,32.25,13100.0,24.0346,24.0495,24.0123,24.0123,13100.0
2008-09-08 12:50:00,32.24,32.26,32.22,32.26,28700.0,24.0049,24.0197,23.99,24.0197,28700.0
2008-09-08 12:55:00,32.27,32.31,32.27,32.28,35400.0,24.0272,24.057,24.0272,24.0346,35400.0
2008-09-08 13:00:00,32.28,32.28,32.24,32.24,53100.0,24.0346,24.0346,24.0049,24.0049,53100.0
2008-09-08 13:05:00,32.23,32.23,32.14,32.14,55900.0,23.9974,23.9974,23.9304,23.9304,55900.0
2008-09-08 13:10:00,32.14,32.19,32.14,32.19,38400.0,23.9304,23.9676,23.9304,23.9676,38400.0
2008-09-08 13:15:00,32.18,32.21,32.16,32.2,118900.0,23.9602,23.9825,23.9453,23.9751,118900.0
2008-09-08 13:20:00,32.2,32.23,32.19,32.21,32700.0,23.9751,23.9974,23.9676,23.9825,32700.0
2008-09-08 13:25:00,32.22,32.22,32.19,32.2,15000.0,23.99,23.99,23.9676,23.9751,15000.0
2008-09-08 13:30:00,32.19,32.2,32.13,32.14,24600.0,23.9676,23.9751,23.923,23.9304,24600.0
2008-09-08 13:35:00,32.14,32.17,32.11,32.13,139700.0,23.9304,23.9527,23.9081,23.923,139700.0
2008-09-08 13:40:00,32.13,32.15,32.09,32.15,23300.0,23.923,23.9378,23.8932,23.9378,23300.0
2008-09-08 13:45:00,32.15,32.17,32.11,32.11,15500.0,23.9378,23.9527,23.9081,23.9081,15500.0
2008-09-08 13:50:00,32.1,32.11,32.07,32.1,30200.0,23.9006,23.9081,23.8783,23.9006,30200.0
2008-09-08 13:55:00,32.1,32.13,32.07,32.07,140700.0,23.9006,23.923,23.8783,23.8783,140700.0
2008-09-08 14:00:00,32.08,32.2,32.06,32.2,836100.0,23.8857,23.9751,23.8708,23.9751,836100.0
2008-09-08 14:05:00,32.21,32.22,32.18,32.2,54600.0,23.9825,23.99,23.9602,23.9751,54600.0
2008-09-08 14:10:00,32.2,32.23,32.17,32.22,51800.0,23.9751,23.9974,23.9527,23.99,51800.0
2008-09-08 14:15:00,32.23,32.23,32.2,32.2,56000.0,23.9974,23.9974,23.9751,23.9751,56000.0
2008-09-08 14:20:00,32.2,32.25,32.18,32.25,32200.0,23.9751,24.0123,23.9602,24.0123,32200.0
2008-09-08 14:25:00,32.25,32.25,32.23,32.24,17300.0,24.0123,24.0123,23.9974,24.0049,17300.0
2008-09-08 14:30:00,32.25,32.26,32.23,32.24,24600.0,24.0123,24.0197,23.9974,24.0049,24600.0
2008-09-08 14:35:00,32.25,32.29,32.25,32.28,12600.0,24.0123,24.0421,24.0123,24.0346,12600.0
2008-09-08 14:40:00,32.27,32.27,32.24,32.25,7900.0,24.0272,24.0272,24.0049,24.0123,7900.0
2008-09-08 14:45:00,32.25,32.27,32.2,32.2,34700.0,24.0123,24.0272,23.9751,23.9751,34700.0
2008-09-08 14:50:00,32.2,32.2,32.19,32.2,5800.0,23.9751,23.9751,23.9676,23.9751,5800.0
2008-09-08 14:55:00,32.2,32.2,32.15,32.18,27400.0,23.9751,23.9751,23.9378,23.9602,27400.0
2008-09-08 15:00:00,32.17,32.2,32.16,32.19,11700.0,23.9527,23.9751,23.9453,23.9676,11700.0
2008-09-08 15:05:00,32.18,32.18,32.12,32.13,40800.0,23.9602,23.9602,23.9155,23.923,40800.0
2008-09-08 15:10:00,32.12,32.2,32.11,32.2,31400.0,23.9155,23.9751,23.9081,23.9751,31400.0
2008-09-08 15:15:00,32.2,32.24,32.2,32.21,10500.0,23.9751,24.0049,23.9751,23.9825,10500.0
2008-09-08 15:20:00,32.21,32.29,32.21,32.26,27400.0,23.9825,24.0421,23.9825,24.0197,27400.0
2008-09-08 15:25:00,32.26,32.28,32.25,32.26,22900.0,24.0197,24.0346,24.0123,24.0197,22900.0
2008-09-08 15:30:00,32.27,32.33,32.27,32.32,19900.0,24.0272,24.0719,24.0272,24.0644,19900.0
2008-09-08 15:35:00,32.32,32.34,32.3,32.33,30400.0,24.0644,24.0793,24.0495,24.0719,30400.0
2008-09-08 15:40:00,32.34,32.37,32.31,32.32,35000.0,24.0793,24.1016,24.057,24.0644,35000.0
2008-09-08 15:45:00,32.33,32.37,32.31,32.36,92800.0,24.0719,24.1016,24.057,24.0942,92800.0
2008-09-08 15:50:00,32.36,32.36,32.33,32.33,41100.0,24.0942,24.0942,24.0719,24.0719,41100.0
2008-09-08 15:55:00,32.33,32.38,32.31,32.37,148800.0,24.0719,24.1091,24.057,24.1016,148800.0
2008-09-08 16:00:00,32.38,32.39,32.36,32.39,6100.0,24.1091,24.1165,24.0942,24.1165,6100.0
2008-09-08 16:05:00,32.39,32.39,32.39,32.39,0.0,24.1165,24.1165,24.1165,24.1165,0.0
2008-09-08 16:10:00,32.39,32.39,32.39,32.39,0.0,24.1165,24.1165,24.1165,24.1165,0.0
2008-09-09 09:30:00,32.51,32.56,32.43,32.49,57600.0,24.2059,24.2431,24.1463,24.191,57600.0
2008-09-09 09:35:00,32.51,32.55,32.46,32.48,29800.0,24.2059,24.2357,24.1687,24.1836,29800.0
2008-09-09 09:40:00,32.48,32.57,32.44,32.53,209200.0,24.1836,24.2506,24.1538,24.2208,209200.0
2008-09-09 09:45:00,32.53,32.59,32.52,32.58,85700.0,24.2208,24.2655,24.2133,24.258,85700.0
2008-09-09 09:50:00,32.59,32.63,32.58,32.59,77400.0,24.2655,24.2952,24.258,24.2655,77400.0
2008-09-09 09:55:00,32.59,32.62,32.59,32.62,29600.0,24.2655,24.2878,24.2655,24.2878,29600.0
2008-09-09 10:00:00,32.61,32.62,32.56,32.62,86800.0,24.2803,24.2878,24.2431,24.2878,86800.0
2008-09-09 10:05:00,32.61,32.64,32.59,32.59,22300.0,24.2803,24.3027,24.2655,24.2655,22300.0
2008-09-09 10:10:00,32.57,32.58,32.51,32.52,32200.0,24.2506,24.258,24.2059,24.2133,32200.0
2008-09-09 10:15:00,32.52,32.53,32.47,32.48,21900.0,24.2133,24.2208,24.1761,24.1836,21900.0
2008-09-09 10:20:00,32.47,32.51,32.47,32.5,38400.0,24.1761,24.2059,24.1761,24.1984,38400.0
2008-09-09 10:25:00,32.49,32.51,32.44,32.44,31100.0,24.191,24.2059,24.1538,24.1538,31100.0
2008-09-09 10:30:00,32.44,32.44,32.39,32.4,47100.0,24.1538,24.1538,24.1165,24.124,47100.0
2008-09-09 10:35:00,32.4,32.43,32.39,32.41,23900.0,24.124,24.1463,24.1165,24.1314,23900.0
2008-09-09 10:40:00,32.42,32.43,32.4,32.4,22900.0,24.1389,24.1463,24.124,24.124,22900.0
2008-09-09 10:45:00,32.39,32.41,32.33,32.33,58300.0,24.1165,24.1314,24.0719,24.0719,58300.0
2008-09-09 10:50:00,32.33,32.34,32.27,32.28,15800.0,24.0719,24.0793,24.0272,24.0346,15800.0
2008-09-09 10:55:00,32.28,32.33,32.27,32.29,29600.0,24.0346,24.0719,24.0272,24.0421,29600.0
2008-09-09 11:00:00,32.29,32.3,32.26,32.29,48400.0,24.0421,24.0495,24.0197,24.0421,48400.0
2008-09-09 11:05:00,32.29,32.3,32.27,32.29,41100.0,24.0421,24.0495,24.0272,24.0421,41100.0
2008-09-09 11:10:00,32.28,32.28,32.23,32.25,93300.0,24.0346,24.0346,23.9974,24.0123,93300.0
2008-09-09 11:15:00,32.24,32.25,32.21,32.25,89400.0,24.0049,24.0123,23.9825,24.0123,89400.0
2008-09-09 11:20:00,32.26,32.29,32.24,32.24,35900.0,24.0197,24.0421,24.0049,24.0049,35900.0
2008-09-09 11:25:00,32.24,32.24,32.21,32.22,28900.0,24.0049,24.0049,23.9825,23.99,28900.0
2008-09-09 11:30:00,32.22,32.24,32.2,32.23,27000.0,23.99,24.0049,23.9751,23.9974,27000.0
2008-09-09 11:35:00,32.23,32.26,32.23,32.24,13800.0,23.9974,24.0197,23.9974,24.0049,13800.0
2008-09-09 11:40:00,32.24,32.24,32.21,32.21,22700.0,24.0049,24.0049,23.9825,23.9825,22700.0
2008-09-09 11:45:00,32.21,32.25,32.21,32.25,15400.0,23.9825,24.0123,23.9825,24.0123,15400.0
2008-09-09 11:50:00,32.25,32.25,32.22,32.25,38900.0,24.0123,24.0123,23.99,24.0123,38900.0
2008-09-09 11:55:00,32.24,32.24,32.17,32.17,14800.0,24.0049,24.0049,23.9527,23.9527,14800.0
2008-09-09 12:00:00,32.16,32.16,32.15,32.16,13500.0,23.9453,23.9453,23.9378,23.9453,13500.0
2008-09-09 12:05:00,32.16,32.18,32.15,32.15,10900.0,23.9453,23.9602,23.9378,23.9378,10900.0
2008-09-09 12:10:00,32.16,32.17,32.12,32.12,25200.0,23.9453,23.9527,23.9155,23.9155,25200.0
2008-09-09 12:15:00,32.11,32.13,32.11,32.13,28200.0,23.9081,23.923,23.9081,23.923,28200.0
2008-09-09 12:20:00,32.15,32.2,32.15,32.2,36700.0,23.9378,23.9751,23.9378,23.9751,36700.0
2008-09-09 12:25:00,32.2,32.23,32.19,32.19,21700.0,23.9751,23.9974,23.9676,23.9676,21700.0
2008-09-09 12:30:00,32.19,32.22,32.17,32.2,45900.0,23.9676,23.99,23.9527,23.9751,45900.0
2008-09-09 12:35:00,32.19,32.22,32.18,32.2,11200.0,23.9676,23.99,23.9602,23.9751,11200.0
2008-09-09 12:40:00,32.19,32.22,32.16,32.22,28600.0,23.9676,23.99,23.9453,23.99,28600.0
2008-09-09 12:45:00,32.22,32.25,32.22,32.23,7800.0,23.99,24.0123,23.99,23.9974,7800.0
2008-09-09 12:50:00,32.23,32.23,32.17,32.17,14600.0,23.9974,23.9974,23.9527,23.9527,14600.0
2008-09-09 12:55:00,32.18,32.2,32.17,32.2,31800.0,23.9602,23.9751,23.9527,23.9751,31800.0
2008-09-09 13:00:00,32.19,32.2,32.16,32.2,13500.0,23.9676,23.9751,23.9453,23.9751,13500.0
2008-09-09 13:05:00,32.2,32.2,32.18,32.2,22900.0,23.9751,23.9751,23.9602,23.9751,22900.0
2008-09-09 13:10:00,32.19,32.2,32.15,32.19,44600.0,23.9676,23.9751,23.9378,23.9676,44600.0
2008-09-09 13:15:00,32.18,32.2,32.15,32.18,23000.0,23.9602,23.9751,23.9378,23.9602,23000.0
2008-09-09 13:20:00,32.19,32.19,32.16,32.16,24900.0,23.9676,23.9676,23.9453,23.9453,24900.0
2008-09-09 13:25:00,32.16,32.16,32.12,32.12,8500.0,23.9453,23.9453,23.9155,23.9155,8500.0
2008-09-09 13:30:00,32.13,32.13,32.07,32.1,38200.0,23.923,23.923,23.8783,23.9006,38200.0
2008-09-09 13:35:00,32.1,32.14,32.1,32.14,16500.0,23.9006,23.9304,23.9006,23.9304,16500.0
2008-09-09 13:40:00,32.15,32.17,32.11,32.16,19400.0,23.9378,23.9527,23.9081,23.9453,19400.0
2008-09-09 13:45:00,32.14,32.14,32.06,32.08,35800.0,23.9304,23.9304,23.8708,23.8857,35800.0
2008-09-09 13:50:00,32.07,32.1,32.07,32.09,23000.0,23.8783,23.9006,23.8783,23.8932,23000.0
2008-09-09 13:55:00,32.08,32.1,32.08,32.1,16200.0,23.8857,23.9006,23.8857,23.9006,16200.0
2008-09-09 14:00:00,32.09,32.09,32.06,32.09,45900.0,23.8932,23.8932,23.8708,23.8932,45900.0
2008-09-09 14:05:00,32.08,32.11,32.07,32.1,20300.0,23.8857,23.9081,23.8783,23.9006,20300.0
2008-09-09 14:10:00,32.1,32.11,32.08,32.09,20400.0,23.9006,23.9081,23.8857,23.8932,20400.0
2008-09-09 14:15:00,32.1,32.11,32.05,32.07,38600.0,23.9006,23.9081,23.8634,23.8783,38600.0
2008-09-09 14:20:00,32.07,32.12,32.06,32.12,29800.0,23.8783,23.9155,23.8708,23.9155,29800.0
2008-09-09 14:25:00,32.13,32.16,32.12,32.13,12100.0,23.923,23.9453,23.9155,23.923,12100.0
2008-09-09 14:30:00,32.13,32.13,32.03,32.03,58300.0,23.923,23.923,23.8485,23.8485,58300.0
2008-09-09 14:35:00,32.03,32.07,32.02,32.07,17800.0,23.8485,23.8783,23.8411,23.8783,17800.0
2008-09-09 14:40:00,32.07,32.09,32.05,32.08,29900.0,23.8783,23.8932,23.8634,23.8857,29900.0
2008-09-09 14:45:00,32.08,32.08,32.03,32.08,44300.0,23.8857,23.8857,23.8485,23.8857,44300.0
2008-09-09 14:50:00,32.08,32.08,32.07,32.07,19400.0,23.8857,23.8857,23.8783,23.8783,19400.0
2008-09-09 14:55:00,32.06,32.08,32.04,32.06,77500.0,23.8708,23.8857,23.8559,23.8708,77500.0
2008-09-09 15:00:00,32.06,32.06,32.03,32.05,47700.0,23.8708,23.8708,23.8485,23.8634,47700.0
2008-09-09 15:05:00,32.04,32.07,32.04,32.06,47500.0,23.8559,23.8783,23.8559,23.8708,47500.0
2008-09-09 15:10:00,32.07,32.09,32.06,32.09,36700.0,23.8783,23.8932,23.8708,23.8932,36700.0
2008-09-09 15:15:00,32.08,32.09,32.03,32.03,78800.0,23.8857,23.8932,23.8485,23.8485,78800.0
2008-09-09 15:20:00,32.03,32.08,32.03,32.07,64700.0,23.8485,23.8857,23.8485,23.8783,64700.0
2008-09-09 15:25:00,32.07,32.1,32.06,32.1,58300.0,23.8783,23.9006,23.8708,23.9006,58300.0
2008-09-09 15:30:00,32.1,32.13,32.08,32.09,38300.0,23.9006,23.923,23.8857,23.8932,38300.0
2008-09-09 15:35:00,32.1,32.1,32.05,32.08,60600.0,23.9006,23.9006,23.8634,23.8857,60600.0
2008-09-09 15:40:00,32.08,32.08,31.97,31.99,59900.0,23.8857,23.8857,23.8038,23.8187,59900.0
2008-09-09 15:45:00,31.99,32.0,31.96,31.96,305500.0,23.8187,23.8262,23.7964,23.7964,305500.0
2008-09-09 15:50:00,31.95,31.97,31.89,31.9,59300.0,23.7889,23.8038,23.7443,23.7517,59300.0
2008-09-09 15:55:00,31.9,31.92,31.84,31.84,101900.0,23.7517,23.7666,23.707,23.707,101900.0
2008-09-09 16:00:00,31.87,31.87,31.84,31.86,12800.0,23.7294,23.7294,23.707,23.7219,12800.0
2008-09-09 16:05:00,31.86,31.86,31.86,31.86,0.0,23.7219,23.7219,23.7219,23.7219,0.0
2008-09-09 16:10:00,31.86,31.86,31.86,31.86,0.0,23.7219,23.7219,23.7219,23.7219,0.0
2008-09-10 09:30:00,32.02,32.03,31.84,31.87,79500.0,23.8411,23.8485,23.707,23.7294,79500.0
2008-09-10 09:35:00,31.86,31.98,31.86,31.97,62000.0,23.7219,23.8113,23.7219,23.8038,62000.0
2008-09-10 09:40:00,31.96,32.05,31.95,32.0,41300.0,23.7964,23.8634,23.7889,23.8262,41300.0
2008-09-10 09:45:00,32.0,32.07,31.99,32.04,81100.0,23.8262,23.8783,23.8187,23.8559,81100.0
2008-09-10 09:50:00,32.04,32.04,32.0,32.02,45700.0,23.8559,23.8559,23.8262,23.8411,45700.0
2008-09-10 09:55:00,32.02,32.06,32.02,32.05,54500.0,23.8411,23.8708,23.8411,23.8634,54500.0
2008-09-10 10:00:00,32.04,32.09,32.03,32.05,45900.0,23.8559,23.8932,23.8485,23.8634,45900.0
2008-09-10 10:05:00,32.05,32.05,32.01,32.01,51100.0,23.8634,23.8634,23.8336,23.8336,51100.0
2008-09-10 10:10:00,32.01,32.02,31.97,31.99,41100.0,23.8336,23.8411,23.8038,23.8187,41100.0
2008-09-10 10:15:00,32.0,32.02,31.97,32.01,30400.0,23.8262,23.8411,23.8038,23.8336,30400.0
2008-09-10 10:20:00,32.01,32.01,31.97,31.99,27400.0,23.8336,23.8336,23.8038,23.8187,27400.0
2008-09-10 10:25:00,31.99,32.01,31.97,32.0,27500.0,23.8187,23.8336,23.8038,23.8262,27500.0
2008-09-10 10:30:00,31.99,32.04,31.98,31.99,21300.0,23.8187,23.8559,23.8113,23.8187,21300.0
2008-09-10 10:35:00,31.98,32.07,31.95,32.03,98200.0,23.8113,23.8783,23.7889,23.8485,98200.0
2008-09-10 10:40:00,32.03,32.04,32.01,32.02,36500.0,23.8485,23.8559,23.8336,23.8411,36500.0
2008-09-10 10:45:00,32.02,32.04,31.99,32.0,50200.0,23.8411,23.8559,23.8187,23.8262,50200.0
2008-09-10 10:50:00,32.0,32.03,32.0,32.02,34600.0,23.8262,23.8485,23.8262,23.8411,34600.0
2008-09-10 10:55:00,31.99,32.03,31.99,32.02,65900.0,23.8187,23.8485,23.8187,23.8411,65900.0
2008-09-10 11:00:00,32.02,32.02,31.97,31.98,54700.0,23.8411,23.8411,23.8038,23.8113,54700.0
2008-09-10 11:05:00,31.99,31.99,31.97,31.97,17100.0,23.8187,23.8187,23.8038,23.8038,17100.0
2008-09-10 11:10:00,31.97,31.98,31.95,31.97,23900.0,23.8038,23.8113,23.7889,23.8038,23900.0
2008-09-10 11:15:00,31.97,32.0,31.95,32.0,20300.0,23.8038,23.8262,23.7889,23.8262,20300.0
2008-09-10 11:20:00,32.0,32.01,31.99,32.01,10000.0,23.8262,23.8336,23.8187,23.8336,10000.0
2008-09-10 11:25:00,32.0,32.01,31.99,32.0,17700.0,23.8262,23.8336,23.8187,23.8262,17700.0
2008-09-10 11:30:00,32.0,32.09,32.0,32.09,63200.0,23.8262,23.8932,23.8262,23.8932,63200.0
2008-09-10 11:35:00,32.08,32.1,32.06,32.06,222900.0,23.8857,23.9006,23.8708,23.8708,222900.0
2008-09-10 11:40:00,32.05,32.07,32.03,32.06,170600.0,23.8634,23.8783,23.8485,23.8708,170600.0
2008-09-10 11:45:00,32.06,32.08,32.05,32.05,112000.0,23.8708,23.8857,23.8634,23.8634,112000.0
2008-09-10 11:50:00,32.06,32.07,32.02,32.02,22400.0,23.8708,23.8783,23.8411,23.8411,22400.0
2008-09-10 11:55:00,32.01,32.03,32.01,32.01,33200.0,23.8336,23.8485,23.8336,23.8336,33200.0
2008-09-10 12:00:00,32.0,32.03,31.99,32.02,20600.0,23.8262,23.8485,23.8187,23.8411,20600.0
2008-09-10 12:05:00,32.01,32.06,32.01,32.04,194600.0,23.8336,23.8708,23.8336,23.8559,194600.0
2008-09-10 12:10:00,32.03,32.03,31.98,31.98,39400.0,23.8485,23.8485,23.8113,23.8113,39400.0
2008-09-10 12:15:00,31.98,31.98,31.97,31.97,22600.0,23.8113,23.8113,23.8038,23.8038,22600.0
2008-09-10 12:20:00,31.97,32.0,31.96,31.96,28700.0,23.8038,23.8262,23.7964,23.7964,28700.0
2008-09-10 12:25:00,31.95,31.96,31.95,31.95,22700.0,23.7889,23.7964,23.7889,23.7889,22700.0
2008-09-10 12:30:00,31.95,31.97,31.95,31.96,32000.0,23.7889,23.8038,23.7889,23.7964,32000.0
2008-09-10 12:35:00,31.97,32.0,31.95,31.95,27000.0,23.8038,23.8262,23.7889,23.7889,27000.0
2008-09-10 12:40:00,31.97,32.0,31.97,31.97,233000.0,23.8038,23.8262,23.8038,23.8038,233000.0
2008-09-10 12:45:00,31.97,31.97,31.95,31.96,30400.0,23.8038,23.8038,23.7889,23.7964,30400.0
2008-09-10 12:50:00,31.95,31.95,31.94,31.95,2900.0,23.7889,23.7889,23.7815,23.7889,2900.0
2008-09-10 12:55:00,31.95,31.95,31.93,31.94,62300.0,23.7889,23.7889,23.774,23.7815,62300.0
2008-09-10 13:00:00,31.94,31.95,31.93,31.95,112600.0,23.7815,23.7889,23.774,23.7889,112600.0
2008-09-10 13:05:00,31.95,31.95,31.91,31.91,204300.0,23.7889,23.7889,23.7591,23.7591,204300.0
2008-09-10 13:10:00,31.91,31.92,31.9,31.91,18500.0,23.7591,23.7666,23.7517,23.7591,18500.0
2008-09-10 13:15:00,31.9,31.94,31.9,31.93,14300.0,23.7517,23.7815,23.7517,23.774,14300.0
2008-09-10 13:20:00,31.92,31.93,31.92,31.93,28800.0,23.7666,23.774,23.7666,23.774,28800.0
2008-09-10 13:25:00,31.92,31.93,31.9,31.9,28600.0,23.7666,23.774,23.7517,23.7517,28600.0
2008-09-10 13:30:00,31.9,31.91,31.89,31.9,23600.0,23.7517,23.7591,23.7443,23.7517,23600.0
2008-09-10 13:35:00,31.89,31.95,31.89,31.94,44100.0,23.7443,23.7889,23.7443,23.7815,44100.0
2008-09-10 13:40:00,31.94,31.94,31.93,31.94,23200.0,23.7815,23.7815,23.774,23.7815,23200.0
2008-09-10 13:45:00,31.93,31.96,31.93,31.95,27900.0,23.774,23.7964,23.774,23.7889,27900.0
2008-09-10 13:50:00,31.95,31.95,31.91,31.92,48400.0,23.7889,23.7889,23.7591,23.7666,48400.0
2008-09-10 13:55:00,31.92,31.92,31.88,31.88,33000.0,23.7666,23.7666,23.7368,23.7368,33000.0
2008-09-10 14:00:00,31.88,31.91,31.88,31.9,192300.0,23.7368,23.7591,23.7368,23.7517,192300.0
2008-09-10 14:05:00,31.9,31.94,31.89,31.94,43300.0,23.7517,23.7815,23.7443,23.7815,43300.0
2008-09-10 14:10:00,31.94,31.95,31.93,31.94,34700.0,23.7815,23.7889,23.774,23.7815,34700.0
2008-09-10 14:15:00,31.95,31.98,31.95,31.98,100600.0,23.7889,23.8113,23.7889,23.8113,100600.0
2008-09-10 14:20:00,31.97,31.97,31.95,31.96,40100.0,23.8038,23.8038,23.7889,23.7964,40100.0
2008-09-10 14:25:00,31.97,32.0,31.97,31.98,184000.0,23.8038,23.8262,23.8038,23.8113,184000.0
2008-09-10 14:30:00,31.98,32.02,31.97,32.02,332000.0,23.8113,23.8411,23.8038,23.8411,332000.0
2008-09-10 14:35:00,32.01,32.03,32.0,32.02,38200.0,23.8336,23.8485,23.8262,23.8411,38200.0
2008-09-10 14:40:00,32.02,32.03,32.0,32.02,25400.0,23.8411,23.8485,23.8262,23.8411,25400.0
2008-09-10 14:45:00,32.01,32.02,32.0,32.02,33200.0,23.8336,23.8411,23.8262,23.8411,33200.0
2008-09-10 14:50:00,32.01,32.01,31.97,31.97,72500.0,23.8336,23.8336,23.8038,23.8038,72500.0
2008-09-10 14:55:00,31.97,31.99,31.94,31.98,66300.0,23.8038,23.8187,23.7815,23.8113,66300.0
2008-09-10 15:00:00,31.99,31.99,31.97,31.98,31300.0,23.8187,23.8187,23.8038,23.8113,31300.0
2008-09-10 15:05:00,31.98,32.01,31.98,31.98,48800.0,23.8113,23.8336,23.8113,23.8113,48800.0
2008-09-10 15:10:00,31.98,31.98,31.94,31.98,110700.0,23.8113,23.8113,23.7815,23.8113,110700.0
2008-09-10 15:15:00,31.98,32.04,31.98,32.0,80600.0,23.8113,23.8559,23.8113,23.8262,80600.0
2008-09-10 15:20:00,32.0,32.01,31.96,31.97,34300.0,23.8262,23.8336,23.7964,23.8038,34300.0
2008-09-10 15:25:00,31.97,31.97,31.92,31.95,65800.0,23.8038,23.8038,23.7666,23.7889,65800.0
2008-09-10 15:30:00,31.95,31.96,31.92,31.93,164700.0,23.7889,23.7964,23.7666,23.774,164700.0
2008-09-10 15:35:00,31.93,31.94,31.9,31.9,41600.0,23.774,23.7815,23.7517,23.7517,41600.0
2008-09-10 15:40:00,31.9,31.94,31.89,31.93,48900.0,23.7517,23.7815,23.7443,23.774,48900.0
2008-09-10 15:45:00,31.94,31.94,31.9,31.93,61200.0,23.7815,23.7815,23.7517,23.774,61200.0
2008-09-10 15:50:00,31.93,31.93,31.9,31.9,59000.0,23.774,23.774,23.7517,23.7517,59000.0
2008-09-10 15:55:00,31.9,31.9,31.84,31.87,130800.0,23.7517,23.7517,23.707,23.7294,130800.0
2008-09-10 16:00:00,31.88,31.88,31.86,31.86,500.0,23.7368,23.7368,23.7219,23.7219,500.0
2008-09-10 16:05:00,31.86,31.86,31.86,31.86,0.0,23.7219,23.7219,23.7219,23.7219,0.0
2008-09-10 16:10:00,31.86,31.86,31.86,31.86,0.0,23.7219,23.7219,23.7219,23.7219,0.0
2008-09-11 09:30:00,31.42,31.84,31.42,31.78,36800.0,23.3943,23.707,23.3943,23.6624,36800.0
2008-09-11 09:35:00,31.79,31.81,31.7,31.78,22200.0,23.6698,23.6847,23.6028,23.6624,22200.0
2008-09-11 09:40:00,31.79,31.81,31.74,31.74,54100.0,23.6698,23.6847,23.6326,23.6326,54100.0
2008-09-11 09:45:00,31.74,31.87,31.74,31.82,42800.0,23.6326,23.7294,23.6326,23.6921,42800.0
2008-09-11 09:50:00,31.82,31.86,31.81,31.86,46200.0,23.6921,23.7219,23.6847,23.7219,46200.0
2008-09-11 09:55:00,31.86,31.87,31.83,31.87,54600.0,23.7219,23.7294,23.6996,23.7294,54600.0
2008-09-11 10:00:00,31.88,31.96,31.88,31.93,26100.0,23.7368,23.7964,23.7368,23.774,26100.0
2008-09-11 10:05:00,31.94,31.99,31.93,31.99,50000.0,23.7815,23.8187,23.774,23.8187,50000.0
2008-09-11 10:10:00,31.98,32.01,31.91,31.95,75800.0,23.8113,23.8336,23.7591,23.7889,75800.0
2008-09-11 10:15:00,31.95,31.95,31.89,31.91,111500.0,23.7889,23.7889,23.7443,23.7591,111500.0
2008-09-11 10:20:00,31.91,31.95,31.89,31.93,43800.0,23.7591,23.7889,23.7443,23.774,43800.0
2008-09-11 10:25:00,31.93,31.94,31.89,31.9,39600.0,23.774,23.7815,23.7443,23.7517,39600.0
2008-09-11 10:30:00,31.91,31.94,31.9,31.94,59700.0,23.7591,23.7815,23.7517,23.7815,59700.0
2008-09-11 10:35:00,31.93,31.99,31.93,31.98,106900.0,23.774,23.8187,23.774,23.8113,106900.0
2008-09-11 10:40:00,31.97,32.01,31.95,31.97,31200.0,23.8038,23.8336,23.7889,23.8038,31200.0
2008-09-11 10:45:00,31.96,32.0,31.95,31.99,45200.0,23.7964,23.8262,23.7889,23.8187,45200.0
2008-09-11 10:50:00,32.0,32.03,31.96,31.98,49700.0,23.8262,23.8485,23.7964,23.8113,49700.0
2008-09-11 10:55:00,31.98,31.98,31.95,31.98,59000.0,23.8113,23.8113,23.7889,23.8113,59000.0
2008-09-11 11:00:00,31.99,32.05,31.98,32.01,42900.0,23.8187,23.8634,23.8113,23.8336,42900.0
2008-09-11 11:05:00,32.02,32.08,31.95,31.96,167700.0,23.8411,23.8857,23.7889,23.7964,167700.0
2008-09-11 11:10:00,31.95,31.96,31.92,31.94,76700.0,23.7889,23.7964,23.7666,23.7815,76700.0
2008-09-11 11:15:00,31.93,31.94,31.88,31.88,28300.0,23.774,23.7815,23.7368,23.7368,28300.0
2008-09-11 11:20:00,31.88,31.9,31.85,31.86,57400.0,23.7368,23.7517,23.7145,23.7219,57400.0
2008-09-11 11:25:00,31.86,31.9,31.84,31.89,34200.0,23.7219,23.7517,23.707,23.7443,34200.0
2008-09-11 11:30:00,31.89,31.96,31.88,31.96,41900.0,23.7443,23.7964,23.7368,23.7964,41900.0
2008-09-11 11:35:00,31.95,31.95,31.9,31.9,40800.0,23.7889,23.7889,23.7517,23.7517,40800.0
2008-09-11 11:40:00,31.89,31.94,31.87,31.94,42700.0,23.7443,23.7815,23.7294,23.7815,42700.0
2008-09-11 11:45:00,31.93,31.93,31.87,31.89,27800.0,23.774,23.774,23.7294,23.7443,27800.0
2008-09-11 11:50:00,31.89,31.93,31.88,31.88,24000.0,23.7443,23.774,23.7368,23.7368,24000.0
2008-09-11 11:55:00,31.89,31.9,31.86,31.89,38300.0,23.7443,23.7517,23.7219,23.7443,38300.0
2008-09-11 12:00:00,31.9,31.98,31.9,31.95,51500.0,23.7517,23.8113,23.7517,23.7889,51500.0
2008-09-11 12:05:00,31.95,31.95,31.89,31.89,39000.0,23.7889,23.7889,23.7443,23.7443,39000.0
2008-09-11 12:10:00,31.9,31.91,31.89,31.9,43300.0,23.7517,23.7591,23.7443,23.7517,43300.0
2008-09-11 12:15:00,31.89,31.91,31.89,31.9,27400.0,23.7443,23.7591,23.7443,23.7517,27400.0
2008-09-11 12:20:00,31.89,31.92,31.89,31.9,19600.0,23.7443,23.7666,23.7443,23.7517,19600.0
2008-09-11 12:25:00,31.91,31.95,31.89,31.94,41300.0,23.7591,23.7889,23.7443,23.7815,41300.0
2008-09-11 12:30:00,31.94,32.01,31.89,32.0,89600.0,23.7815,23.8336,23.7443,23.8262,89600.0
2008-09-11 12:35:00,32.01,32.03,31.97,31.99,63600.0,23.8336,23.8485,23.8038,23.8187,63600.0
2008-09-11 12:40:00,31.97,32.01,31.95,32.0,43300.0,23.8038,23.8336,23.7889,23.8262,43300.0
2008-09-11 12:45:00,32.01,32.04,31.99,31.99,18500.0,23.8336,23.8559,23.8187,23.8187,18500.0
2008-09-11 12:50:00,31.99,32.02,31.99,32.01,32400.0,23.8187,23.8411,23.8187,23.8336,32400.0
2008-09-11 12:55:00,32.01,32.04,32.0,32.02,42300.0,23.8336,23.8559,23.8262,23.8411,42300.0
2008-09-11 13:00:00,32.02,32.04,31.98,32.0,26600.0,23.8411,23.8559,23.8113,23.8262,26600.0
2008-09-11 13:05:00,32.01,32.01,31.94,31.98,46900.0,23.8336,23.8336,23.7815,23.8113,46900.0
2008-09-11 13:10:00,31.97,31.98,31.95,31.96,23300.0,23.8038,23.8113,23.7889,23.7964,23300.0
2008-09-11 13:15:00,31.96,32.01,31.95,31.97,42300.0,23.7964,23.8336,23.7889,23.8038,42300.0
2008-09-11 13:20:00,31.98,31.99,31.96,31.96,30700.0,23.8113,23.8187,23.7964,23.7964,30700.0
2008-09-11 13:25:00,31.95,32.0,31.95,32.0,27900.0,23.7889,23.8262,23.7889,23.8262,27900.0
2008-09-11 13:30:00,32.02,32.04,32.02,32.03,30500.0,23.8411,23.8559,23.8411,23.8485,30500.0
2008-09-11 13:35:00,32.02,32.07,32.02,32.05,31600.0,23.8411,23.8783,23.8411,23.8634,31600.0
2008-09-11 13:40:00,32.04,32.06,32.01,32.05,21800.0,23.8559,23.8708,23.8336,23.8634,21800.0
2008-09-11 13:45:00,32.05,32.05,32.0,32.01,24500.0,23.8634,23.8634,23.8262,23.8336,24500.0
2008-09-11 13:50:00,32.02,32.09,32.02,32.08,29800.0,23.8411,23.8932,23.8411,23.8857,29800.0
2008-09-11 13:55:00,32.08,32.1,32.03,32.04,33200.0,23.8857,23.9006,23.8485,23.8559,33200.0
2008-09-11 14:00:00,32.05,32.09,32.04,32.08,16100.0,23.8634,23.8932,23.8559,23.8857,16100.0
2008-09-11 14:05:00,32.08,32.13,32.08,32.12,67100.0,23.8857,23.923,23.8857,23.9155,67100.0
2008-09-11 14:10:00,32.11,32.14,32.1,32.1,29600.0,23.9081,23.9304,23.9006,23.9006,29600.0
2008-09-11 14:15:00,32.11,32.19,32.09,32.16,44800.0,23.9081,23.9676,23.8932,23.9453,44800.0
2008-09-11 14:20:00,32.17,32.19,32.16,32.17,52500.0,23.9527,23.9676,23.9453,23.9527,52500.0
2008-09-11 14:25:00,32.16,32.16,32.14,32.16,74700.0,23.9453,23.9453,23.9304,23.9453,74700.0
2008-09-11 14:30:00,32.15,32.15,32.11,32.12,32300.0,23.9378,23.9378,23.9081,23.9155,32300.0
2008-09-11 14:35:00,32.12,32.14,32.1,32.14,58700.0,23.9155,23.9304,23.9006,23.9304,58700.0
2008-09-11 14:40:00,32.14,32.17,32.12,32.16,40900.0,23.9304,23.9527,23.9155,23.9453,40900.0
2008-09-11 14:45:00,32.15,32.18,32.15,32.17,39800.0,23.9378,23.9602,23.9378,23.9527,39800.0
2008-09-11 14:50:00,32.17,32.17,32.13,32.15,45400.0,23.9527,23.9527,23.923,23.9378,45400.0
2008-09-11 14:55:00,32.16,32.16,32.13,32.14,21800.0,23.9453,23.9453,23.923,23.9304,21800.0
2008-09-11 15:00:00,32.14,32.18,32.14,32.15,34900.0,23.9304,23.9602,23.9304,23.9378,34900.0
2008-09-11 15:05:00,32.15,32.19,32.15,32.17,128600.0,23.9378,23.9676,23.9378,23.9527,128600.0
2008-09-11 15:10:00,32.16,32.17,32.13,32.13,20600.0,23.9453,23.9527,23.923,23.923,20600.0
2008-09-11 15:15:00,32.12,32.13,32.06,32.06,71000.0,23.9155,23.923,23.8708,23.8708,71000.0
2008-09-11 15:20:00,32.06,32.14,32.06,32.13,90700.0,23.8708,23.9304,23.8708,23.923,90700.0
2008-09-11 15:25:00,32.13,32.16,32.07,32.08,117200.0,23.923,23.9453,23.8783,23.8857,117200.0
2008-09-11 15:30:00,32.08,32.12,32.06,32.09,46700.0,23.8857,23.9155,23.8708,23.8932,46700.0
2008-09-11 15:35:00,32.09,32.12,32.09,32.11,87800.0,23.8932,23.9155,23.8932,23.9081,87800.0
2008-09-11 15:40:00,32.1,32.13,32.08,32.11,66100.0,23.9006,23.923,23.8857,23.9081,66100.0
2008-09-11 15:45:00,32.13,32.18,32.13,32.16,60200.0,23.923,23.9602,23.923,23.9453,60200.0
2008-09-11 15:50:00,32.18,32.24,32.18,32.22,50000.0,23.9602,24.0049,23.9602,23.99,50000.0
2008-09-11 15:55:00,32.22,32.37,32.21,32.35,122400.0,23.99,24.1016,23.9825,24.0868,122400.0
2008-09-11 16:00:00,32.35,32.35,32.27,32.27,1000.0,24.0868,24.0868,24.0272,24.0272,1000.0
2008-09-11 16:05:00,32.27,32.27,32.27,32.27,0.0,24.0272,24.0272,24.0272,24.0272,0.0
2008-09-11 16:10:00,32.27,32.27,32.27,32.27,0.0,24.0272,24.0272,24.0272,24.0272,0.0
2008-09-12 09:30:00,32.19,32.27,32.19,32.22,176900.0,23.9676,24.0272,23.9676,23.99,176900.0
2008-09-12 09:35:00,32.2,32.2,32.12,32.12,45000.0,23.9751,23.9751,23.9155,23.9155,45000.0
2008-09-12 09:40:00,32.12,32.19,32.09,32.09,33000.0,23.9155,23.9676,23.8932,23.8932,33000.0
2008-09-12 09:45:00,32.1,32.13,32.07,32.13,26100.0,23.9006,23.923,23.8783,23.923,26100.0
2008-09-12 09:50:00,32.13,32.2,32.1,32.19,27400.0,23.923,23.9751,23.9006,23.9676,27400.0
2008-09-12 09:55:00,32.18,32.23,32.16,32.16,79500.0,23.9602,23.9974,23.9453,23.9453,79500.0
2008-09-12 10:00:00,32.16,32.16,32.11,32.15,31800.0,23.9453,23.9453,23.9081,23.9378,31800.0
2008-09-12 10:05:00,32.16,32.16,32.12,32.13,25100.0,23.9453,23.9453,23.9155,23.923,25100.0
2008-09-12 10:10:00,32.11,32.12,32.04,32.1,21000.0,23.9081,23.9155,23.8559,23.9006,21000.0
2008-09-12 10:15:00,32.1,32.12,32.07,32.1,130700.0,23.9006,23.9155,23.8783,23.9006,130700.0
2008-09-12 10:20:00,32.09,32.09,32.05,32.05,28400.0,23.8932,23.8932,23.8634,23.8634,28400.0
2008-09-12 10:25:00,32.07,32.08,32.04,32.04,16900.0,23.8783,23.8857,23.8559,23.8559,16900.0
2008-09-12 10:30:00,32.04,32.04,32.02,32.02,12400.0,23.8559,23.8559,23.8411,23.8411,12400.0
2008-09-12 10:35:00,32.02,32.02,32.0,32.02,12100.0,23.8411,23.8411,23.8262,23.8411,12100.0
2008-09-12 10:40:00,32.03,32.06,32.01,32.04,20300.0,23.8485,23.8708,23.8336,23.8559,20300.0
2008-09-12 10:45:00,32.05,32.07,32.04,32.06,21100.0,23.8634,23.8783,23.8559,23.8708,21100.0
2008-09-12 10:50:00,32.07,32.09,32.04,32.04,12700.0,23.8783,23.8932,23.8559,23.8559,12700.0
2008-09-12 10:55:00,32.04,32.05,32.01,32.05,20200.0,23.8559,23.8634,23.8336,23.8634,20200.0
2008-09-12 11:00:00,32.06,32.11,32.06,32.09,32600.0,23.8708,23.9081,23.8708,23.8932,32600.0
2008-09-12 11:05:00,32.09,32.09,32.05,32.07,19700.0,23.8932,23.8932,23.8634,23.8783,19700.0
2008-09-12 11:10:00,32.08,32.14,32.08,32.14,10300.0,23.8857,23.9304,23.8857,23.9304,10300.0
2008-09-12 11:15:00,32.15,32.19,32.15,32.17,39000.0,23.9378,23.9676,23.9378,23.9527,39000.0
2008-09-12 11:20:00,32.17,32.2,32.15,32.19,19100.0,23.9527,23.9751,23.9378,23.9676,19100.0
2008-09-12 11:25:00,32.2,32.21,32.19,32.2,28300.0,23.9751,23.9825,23.9676,23.9751,28300.0
2008-09-12 11:30:00,32.19,32.19,32.15,32.16,13000.0,23.9676,23.9676,23.9378,23.9453,13000.0
2008-09-12 11:35:00,32.19,32.22,32.19,32.22,22500.0,23.9676,23.99,23.9676,23.99,22500.0
2008-09-12 11:40:00,32.21,32.22,32.2,32.2,23500.0,23.9825,23.99,23.9751,23.9751,23500.0
2008-09-12 11:45:00,32.19,32.23,32.18,32.21,18600.0,23.9676,23.9974,23.9602,23.9825,18600.0
2008-09-12 11:50:00,32.2,32.22,32.2,32.2,12300.0,23.9751,23.99,23.9751,23.9751,12300.0
2008-09-12 11:55:00,32.2,32.23,32.19,32.23,7500.0,23.9751,23.9974,23.9676,23.9974,7500.0
2008-09-12 12:00:00,32.23,32.24,32.22,32.22,22100.0,23.9974,24.0049,23.99,23.99,22100.0
2008-09-12 12:05:00,32.22,32.25,32.22,32.23,10600.0,23.99,24.0123,23.99,23.9974,10600.0
2008-09-12 12:10:00,32.25,32.25,32.23,32.25,7800.0,24.0123,24.0123,23.9974,24.0123,7800.0
2008-09-12 12:15:00,32.23,32.29,32.23,32.29,23200.0,23.9974,24.0421,23.9974,24.0421,23200.0
2008-09-12 12:20:00,32.3,32.3,32.27,32.27,14800.0,24.0495,24.0495,24.0272,24.0272,14800.0
2008-09-12 12:25:00,32.26,32.28,32.24,32.26,23400.0,24.0197,24.0346,24.0049,24.0197,23400.0
2008-09-12 12:30:00,32.26,32.27,32.24,32.25,11700.0,24.0197,24.0272,24.0049,24.0123,11700.0
2008-09-12 12:35:00,32.24,32.24,32.22,32.22,7200.0,24.0049,24.0049,23.99,23.99,7200.0
2008-09-12 12:40:00,32.22,32.22,32.2,32.21,10000.0,23.99,23.99,23.9751,23.9825,10000.0
2008-09-12 12:45:00,32.19,32.19,32.15,32.16,55100.0,23.9676,23.9676,23.9378,23.9453,55100.0
2008-09-12 12:50:00,32.15,32.15,32.12,32.13,19700.0,23.9378,23.9378,23.9155,23.923,19700.0
2008-09-12 12:55:00,32.12,32.13,32.12,32.12,12700.0,23.9155,23.923,23.9155,23.9155,12700.0
2008-09-12 13:00:00,32.12,32.14,32.11,32.13,17800.0,23.9155,23.9304,23.9081,23.923,17800.0
2008-09-12 13:05:00,32.13,32.13,32.1,32.12,15400.0,23.923,23.923,23.9006,23.9155,15400.0
2008-09-12 13:10:00,32.11,32.12,32.1,32.1,46900.0,23.9081,23.9155,23.9006,23.9006,46900.0
2008-09-12 13:15:00,32.11,32.16,32.11,32.15,50500.0,23.9081,23.9453,23.9081,23.9378,50500.0
2008-09-12 13:20:00,32.16,32.17,32.12,32.14,33100.0,23.9453,23.9527,23.9155,23.9304,33100.0
2008-09-12 13:25:00,32.14,32.18,32.14,32.17,21700.0,23.9304,23.9602,23.9304,23.9527,21700.0
2008-09-12 13:30:00,32.18,32.18,32.14,32.14,16800.0,23.9602,23.9602,23.9304,23.9304,16800.0
2008-09-12 13:35:00,32.14,32.14,32.1,32.1,15800.0,23.9304,23.9304,23.9006,23.9006,15800.0
2008-09-12 13:40:00,32.11,32.13,32.08,32.11,35200.0,23.9081,23.923,23.8857,23.9081,35200.0
2008-09-12 13:45:00,32.13,32.14,32.11,32.14,37900.0,23.923,23.9304,23.9081,23.9304,37900.0
2008-09-12 13:50:00,32.13,32.16,32.11,32.16,17900.0,23.923,23.9453,23.9081,23.9453,17900.0
2008-09-12 13:55:00,32.15,32.17,32.15,32.17,19000.0,23.9378,23.9527,23.9378,23.9527,19000.0
2008-09-12 14:00:00,32.16,32.16,32.09,32.09,37600.0,23.9453,23.9453,23.8932,23.8932,37600.0
2008-09-12 14:05:00,32.09,32.11,32.08,32.1,10000.0,23.8932,23.9081,23.8857,23.9006,10000.0
2008-09-12 14:10:00,32.1,32.12,32.1,32.11,13700.0,23.9006,23.9155,23.9006,23.9081,13700.0
2008-09-12 14:15:00,32.11,32.12,32.1,32.11,75500.0,23.9081,23.9155,23.9006,23.9081,75500.0
2008-09-12 14:20:00,32.12,32.17,32.12,32.16,69900.0,23.9155,23.9527,23.9155,23.9453,69900.0
2008-09-12 14:25:00,32.16,32.16,32.11,32.12,98500.0,23.9453,23.9453,23.9081,23.9155,98500.0
2008-09-12 14:30:00,32.12,32.12,32.09,32.1,119800.0,23.9155,23.9155,23.8932,23.9006,119800.0
2008-09-12 14:35:00,32.11,32.15,32.1,32.15,47700.0,23.9081,23.9378,23.9006,23.9378,47700.0
2008-09-12 14:40:00,32.15,32.2,32.15,32.18,157500.0,23.9378,23.9751,23.9378,23.9602,157500.0
2008-09-12 14:45:00,32.19,32.21,32.18,32.21,178500.0,23.9676,23.9825,23.9602,23.9825,178500.0
2008-09-12 14:50:00,32.21,32.22,32.18,32.2,65200.0,23.9825,23.99,23.9602,23.9751,65200.0
2008-09-12 14:55:00,32.21,32.29,32.2,32.28,168300.0,23.9825,24.0421,23.9751,24.0346,168300.0
2008-09-12 15:00:00,32.28,32.28,32.25,32.25,55400.0,24.0346,24.0346,24.0123,24.0123,55400.0
2008-09-12 15:05:00,32.25,32.26,32.23,32.25,122100.0,24.0123,24.0197,23.9974,24.0123,122100.0
2008-09-12 15:10:00,32.24,32.28,32.23,32.27,81700.0,24.0049,24.0346,23.9974,24.0272,81700.0
2008-09-12 15:15:00,32.26,32.29,32.25,32.25,53300.0,24.0197,24.0421,24.0123,24.0123,53300.0
2008-09-12 15:20:00,32.24,32.27,32.22,32.27,46100.0,24.0049,24.0272,23.99,24.0272,46100.0
2008-09-12 15:25:00,32.26,32.26,32.22,32.24,43500.0,24.0197,24.0197,23.99,24.0049,43500.0
2008-09-12 15:30:00,32.24,32.26,32.21,32.21,82700.0,24.0049,24.0197,23.9825,23.9825,82700.0
2008-09-12 15:35:00,32.2,32.2,32.17,32.18,170800.0,23.9751,23.9751,23.9527,23.9602,170800.0
2008-09-12 15:40:00,32.19,32.21,32.18,32.2,122700.0,23.9676,23.9825,23.9602,23.9751,122700.0
2008-09-12 15:45:00,32.21,32.23,32.2,32.2,132500.0,23.9825,23.9974,23.9751,23.9751,132500.0
2008-09-12 15:50:00,32.2,32.24,32.19,32.24,130200.0,23.9751,24.0049,23.9676,24.0049,130200.0
2008-09-12 15:55:00,32.24,32.29,32.22,32.28,181300.0,24.0049,24.0421,23.99,24.0346,181300.0
2008-09-12 16:00:00,32.29,32.32,32.29,32.32,1500.0,24.0421,24.0644,24.0421,24.0644,1500.0
2008-09-12 16:05:00,32.32,32.32,32.32,32.32,0.0,24.0644,24.0644,24.0644,24.0644,0.0
2008-09-12 16:10:00,32.32,32.32,32.32,32.32,0.0,24.0644,24.0644,24.0644,24.0644,0.0
2008-09-15 09:30:00,31.8,31.93,31.75,31.88,44900.0,23.6772,23.774,23.64,23.7368,44900.0
2008-09-15 09:35:00,31.92,31.92,31.71,31.71,19100.0,23.7666,23.7666,23.6102,23.6102,19100.0
2008-09-15 09:40:00,31.7,31.78,31.69,31.69,166100.0,23.6028,23.6624,23.5953,23.5953,166100.0
2008-09-15 09:45:00,31.68,31.79,31.67,31.75,123500.0,23.5879,23.6698,23.5805,23.64,123500.0
2008-09-15 09:50:00,31.75,31.78,31.7,31.74,156500.0,23.64,23.6624,23.6028,23.6326,156500.0
2008-09-15 09:55:00,31.73,31.74,31.67,31.72,97400.0,23.6251,23.6326,23.5805,23.6177,97400.0
2008-09-15 10:00:00,31.72,31.78,31.69,31.75,111100.0,23.6177,23.6624,23.5953,23.64,111100.0
2008-09-15 10:05:00,31.74,31.78,31.71,31.74,92000.0,23.6326,23.6624,23.6102,23.6326,92000.0
2008-09-15 10:10:00,31.75,31.88,31.75,31.84,135300.0,23.64,23.7368,23.64,23.707,135300.0
2008-09-15 10:15:00,31.84,31.91,31.84,31.9,46600.0,23.707,23.7591,23.707,23.7517,46600.0
2008-09-15 10:20:00,31.87,31.89,31.84,31.84,44300.0,23.7294,23.7443,23.707,23.707,44300.0
2008-09-15 10:25:00,31.84,31.89,31.83,31.88,187900.0,23.707,23.7443,23.6996,23.7368,187900.0
2008-09-15 10:30:00,31.89,32.03,31.87,32.03,100000.0,23.7443,23.8485,23.7294,23.8485,100000.0
2008-09-15 10:35:00,32.04,32.08,31.98,32.01,166700.0,23.8559,23.8857,23.8113,23.8336,166700.0
2008-09-15 10:40:00,32.0,32.0,31.87,32.0,62600.0,23.8262,23.8262,23.7294,23.8262,62600.0
2008-09-15 10:45:00,31.99,32.01,31.96,32.01,56800.0,23.8187,23.8336,23.7964,23.8336,56800.0
2008-09-15 10:50:00,32.0,32.1,31.98,32.09,149800.0,23.8262,23.9006,23.8113,23.8932,149800.0
2008-09-15 10:55:00,32.08,32.08,31.96,31.99,80200.0,23.8857,23.8857,23.7964,23.8187,80200.0
2008-09-15 11:00:00,31.99,32.01,31.93,31.93,63500.0,23.8187,23.8336,23.774,23.774,63500.0
2008-09-15 11:05:00,31.92,31.94,31.9,31.9,57100.0,23.7666,23.7815,23.7517,23.7517,57100.0
2008-09-15 11:10:00,31.91,31.91,31.85,31.89,86300.0,23.7591,23.7591,23.7145,23.7443,86300.0
2008-09-15 11:15:00,31.9,31.95,31.89,31.94,64400.0,23.7517,23.7889,23.7443,23.7815,64400.0
2008-09-15 11:20:00,31.95,32.01,31.93,31.93,48600.0,23.7889,23.8336,23.774,23.774,48600.0
2008-09-15 11:25:00,31.92,31.93,31.89,31.9,46200.0,23.7666,23.774,23.7443,23.7517,46200.0
2008-09-15 11:30:00,31.9,31.94,31.89,31.9,45300.0,23.7517,23.7815,23.7443,23.7517,45300.0
2008-09-15 11:35:00,31.91,31.93,31.88,31.91,50500.0,23.7591,23.774,23.7368,23.7591,50500.0
2008-09-15 11:40:00,31.9,31.92,31.89,31.91,40800.0,23.7517,23.7666,23.7443,23.7591,40800.0
2008-09-15 11:45:00,31.92,31.95,31.89,31.94,77900.0,23.7666,23.7889,23.7443,23.7815,77900.0
2008-09-15 11:50:00,31.94,31.98,31.91,31.92,27800.0,23.7815,23.8113,23.7591,23.7666,27800.0
2008-09-15 11:55:00,31.92,31.93,31.88,31.88,71700.0,23.7666,23.774,23.7368,23.7368,71700.0
2008-09-15 12:00:00,31.88,31.97,31.87,31.93,69400.0,23.7368,23.8038,23.7294,23.774,69400.0
2008-09-15 12:05:00,31.91,31.92,31.87,31.87,79300.0,23.7591,23.7666,23.7294,23.7294,79300.0
2008-09-15 12:10:00,31.87,32.03,31.86,31.95,124600.0,23.7294,23.8485,23.7219,23.7889,124600.0
2008-09-15 12:15:00,31.96,32.01,31.93,32.0,100700.0,23.7964,23.8336,23.774,23.8262,100700.0
2008-09-15 12:20:00,32.02,32.1,32.0,32.0,82400.0,23.8411,23.9006,23.8262,23.8262,82400.0
2008-09-15 12:25:00,32.0,32.03,31.99,32.02,29600.0,23.8262,23.8485,23.8187,23.8411,29600.0
2008-09-15 12:30:00,32.03,32.04,32.01,32.02,45900.0,23.8485,23.8559,23.8336,23.8411,45900.0
2008-09-15 12:35:00,32.03,32.03,31.97,31.98,33500.0,23.8485,23.8485,23.8038,23.8113,33500.0
2008-09-15 12:40:00,31.97,31.99,31.95,31.97,42600.0,23.8038,23.8187,23.7889,23.8038,42600.0
2008-09-15 12:45:00,31.97,32.08,31.95,32.01,138200.0,23.8038,23.8857,23.7889,23.8336,138200.0
2008-09-15 12:50:00,31.99,32.08,31.99,32.06,85600.0,23.8187,23.8857,23.8187,23.8708,85600.0
2008-09-15 12:55:00,32.06,32.11,32.03,32.03,86100.0,23.8708,23.9081,23.8485,23.8485,86100.0
2008-09-15 13:00:00,32.03,32.09,32.02,32.09,26100.0,23.8485,23.8932,23.8411,23.8932,26100.0
2008-09-15 13:05:00,32.12,32.12,32.06,32.06,49300.0,23.9155,23.9155,23.8708,23.8708,49300.0
2008-09-15 13:10:00,32.06,32.08,32.02,32.03,46300.0,23.8708,23.8857,23.8411,23.8485,46300.0
2008-09-15 13:15:00,32.02,32.05,32.01,32.03,18900.0,23.8411,23.8634,23.8336,23.8485,18900.0
2008-09-15 13:20:00,32.03,32.06,32.01,32.06,23800.0,23.8485,23.8708,23.8336,23.8708,23800.0
2008-09-15 13:25:00,32.06,32.06,32.01,32.03,34900.0,23.8708,23.8708,23.8336,23.8485,34900.0
2008-09-15 13:30:00,32.04,32.04,32.02,32.04,11800.0,23.8559,23.8559,23.8411,23.8559,11800.0
2008-09-15 13:35:00,32.04,32.04,31.95,31.97,45200.0,23.8559,23.8559,23.7889,23.8038,45200.0
2008-09-15 13:40:00,31.98,32.01,31.95,31.99,69600.0,23.8113,23.8336,23.7889,23.8187,69600.0
2008-09-15 13:45:00,31.99,32.01,31.95,31.97,146200.0,23.8187,23.8336,23.7889,23.8038,146200.0
2008-09-15 13:50:00,31.96,31.97,31.91,31.94,53900.0,23.7964,23.8038,23.7591,23.7815,53900.0
2008-09-15 13:55:00,31.94,31.99,31.93,31.98,57300.0,23.7815,23.8187,23.774,23.8113,57300.0
2008-09-15 14:00:00,31.98,32.04,31.96,32.02,55800.0,23.8113,23.8559,23.7964,23.8411,55800.0
2008-09-15 14:05:00,32.03,32.06,32.01,32.02,31000.0,23.8485,23.8708,23.8336,23.8411,31000.0
2008-09-15 14:10:00,32.03,32.05,32.01,32.04,62000.0,23.8485,23.8634,23.8336,23.8559,62000.0
2008-09-15 14:15:00,32.04,32.16,32.04,32.08,148500.0,23.8559,23.9453,23.8559,23.8857,148500.0
2008-09-15 14:20:00,32.08,32.08,32.05,32.08,52700.0,23.8857,23.8857,23.8634,23.8857,52700.0
2008-09-15 14:25:00,32.08,32.08,32.02,32.03,47000.0,23.8857,23.8857,23.8411,23.8485,47000.0
2008-09-15 14:30:00,32.03,32.06,32.03,32.05,28200.0,23.8485,23.8708,23.8485,23.8634,28200.0
2008-09-15 14:35:00,32.05,32.09,32.05,32.07,48400.0,23.8634,23.8932,23.8634,23.8783,48400.0
2008-09-15 14:40:00,32.07,32.08,31.94,31.97,55400.0,23.8783,23.8857,23.7815,23.8038,55400.0
2008-09-15 14:45:00,31.98,32.0,31.93,32.0,58800.0,23.8113,23.8262,23.774,23.8262,58800.0
2008-09-15 14:50:00,32.0,32.03,31.97,32.01,60700.0,23.8262,23.8485,23.8038,23.8336,60700.0
2008-09-15 14:55:00,32.01,32.01,31.97,31.97,45200.0,23.8336,23.8336,23.8038,23.8038,45200.0
2008-09-15 15:00:00,31.97,31.97,31.91,31.93,59500.0,23.8038,23.8038,23.7591,23.774,59500.0
2008-09-15 15:05:00,31.92,31.93,31.83,31.9,95600.0,23.7666,23.774,23.6996,23.7517,95600.0
2008-09-15 15:10:00,31.9,31.93,31.87,31.92,65100.0,23.7517,23.774,23.7294,23.7666,65100.0
2008-09-15 15:15:00,31.92,31.93,31.85,31.87,51100.0,23.7666,23.774,23.7145,23.7294,51100.0
2008-09-15 15:20:00,31.88,31.89,31.82,31.83,35500.0,23.7368,23.7443,23.6921,23.6996,35500.0
2008-09-15 15:25:00,31.83,31.87,31.78,31.84,139000.0,23.6996,23.7294,23.6624,23.707,139000.0
2008-09-15 15:30:00,31.84,31.94,31.82,31.9,104100.0,23.707,23.7815,23.6921,23.7517,104100.0
2008-09-15 15:35:00,31.9,31.92,31.86,31.91,75900.0,23.7517,23.7666,23.7219,23.7591,75900.0
2008-09-15 15:40:00,31.91,31.93,31.85,31.87,160200.0,23.7591,23.774,23.7145,23.7294,160200.0
2008-09-15 15:45:00,31.87,31.87,31.8,31.81,72600.0,23.7294,23.7294,23.6772,23.6847,72600.0
2008-09-15 15:50:00,31.8,31.8,31.69,31.75,235900.0,23.6772,23.6772,23.5953,23.64,235900.0
2008-09-15 15:55:00,31.75,31.76,31.65,31.67,333800.0,23.64,23.6475,23.5656,23.5805,333800.0
2008-09-15 16:00:00,31.67,31.67,31.5,31.5,15200.0,23.5805,23.5805,23.4539,23.4539,15200.0
2008-09-15 16:05:00,31.5,31.5,31.5,31.5,0.0,23.4539,23.4539,23.4539,23.4539,0.0
2008-09-15 16:10:00,31.5,31.5,31.5,31.5,0.0,23.4539,23.4539,23.4539,23.4539,0.0
2008-09-16 09:30:00,31.25,31.52,31.02,31.48,80200.0,23.2677,23.4688,23.0965,23.439,80200.0
2008-09-16 09:35:00,31.49,31.49,31.39,31.44,183800.0,23.4464,23.4464,23.372,23.4092,183800.0
2008-09-16 09:40:00,31.45,31.59,31.45,31.52,62600.0,23.4166,23.5209,23.4166,23.4688,62600.0
2008-09-16 09:45:00,31.52,31.64,31.52,31.63,52300.0,23.4688,23.5581,23.4688,23.5507,52300.0
2008-09-16 09:50:00,31.62,31.62,31.55,31.57,84200.0,23.5432,23.5432,23.4911,23.506,84200.0
2008-09-16 09:55:00,31.56,31.57,31.43,31.43,236900.0,23.4985,23.506,23.4018,23.4018,236900.0
2008-09-16 10:00:00,31.43,31.53,31.43,31.53,81100.0,23.4018,23.4762,23.4018,23.4762,81100.0
2008-09-16 10:05:00,31.53,31.55,31.51,31.53,117000.0,23.4762,23.4911,23.4613,23.4762,117000.0
2008-09-16 10:10:00,31.53,31.57,31.49,31.55,123900.0,23.4762,23.506,23.4464,23.4911,123900.0
2008-09-16 10:15:00,31.55,31.56,31.47,31.5,196700.0,23.4911,23.4985,23.4315,23.4539,196700.0
2008-09-16 10:20:00,31.49,31.56,31.49,31.54,41500.0,23.4464,23.4985,23.4464,23.4837,41500.0
2008-09-16 10:25:00,31.54,31.6,31.5,31.59,119200.0,23.4837,23.5283,23.4539,23.5209,119200.0
2008-09-16 10:30:00,31.59,31.6,31.47,31.48,131500.0,23.5209,23.5283,23.4315,23.439,131500.0
2008-09-16 10:35:00,31.48,31.54,31.46,31.46,61400.0,23.439,23.4837,23.4241,23.4241,61400.0
2008-09-16 10:40:00,31.47,31.48,31.45,31.47,49000.0,23.4315,23.439,23.4166,23.4315,49000.0
2008-09-16 10:45:00,31.47,31.48,31.45,31.47,54400.0,23.4315,23.439,23.4166,23.4315,54400.0
2008-09-16 10:50:00,31.48,31.6,31.39,31.6,222200.0,23.439,23.5283,23.372,23.5283,222200.0
2008-09-16 10:55:00,31.6,31.63,31.49,31.52,186200.0,23.5283,23.5507,23.4464,23.4688,186200.0
2008-09-16 11:00:00,31.52,31.64,31.52,31.58,129600.0,23.4688,23.5581,23.4688,23.5134,129600.0
2008-09-16 11:05:00,31.57,31.57,31.47,31.48,137800.0,23.506,23.506,23.4315,23.439,137800.0
2008-09-16 11:10:00,31.48,31.52,31.43,31.51,206200.0,23.439,23.4688,23.4018,23.4613,206200.0
2008-09-16 11:15:00,31.51,31.52,31.44,31.5,181700.0,23.4613,23.4688,23.4092,23.4539,181700.0
2008-09-16 11:20:00,31.49,31.5,31.34,31.35,283300.0,23.4464,23.4539,23.3347,23.3422,283300.0
2008-09-16 11:25:00,31.36,31.44,31.35,31.35,126400.0,23.3496,23.4092,23.3422,23.3422,126400.0
2008-09-16 11:30:00,31.33,31.39,31.32,31.38,25400.0,23.3273,23.372,23.3199,23.3645,25400.0
2008-09-16 11:35:00,31.38,31.39,31.34,31.34,132900.0,23.3645,23.372,23.3347,23.3347,132900.0
2008-09-16 11:40:00,31.34,31.39,31.34,31.36,139900.0,23.3347,23.372,23.3347,23.3496,139900.0
2008-09-16 11:45:00,31.36,31.37,31.33,31.34,64000.0,23.3496,23.3571,23.3273,23.3347,64000.0
2008-09-16 11:50:00,31.34,31.34,31.31,31.32,27300.0,23.3347,23.3347,23.3124,23.3199,27300.0
2008-09-16 11:55:00,31.33,31.38,31.3,31.35,101900.0,23.3273,23.3645,23.305,23.3422,101900.0
2008-09-16 12:00:00,31.36,31.42,31.31,31.33,154200.0,23.3496,23.3943,23.3124,23.3273,154200.0
2008-09-16 12:05:00,31.31,31.34,31.28,31.34,41800.0,23.3124,23.3347,23.2901,23.3347,41800.0
2008-09-16 12:10:00,31.34,31.34,31.33,31.34,65800.0,23.3347,23.3347,23.3273,23.3347,65800.0
2008-09-16 12:15:00,31.34,31.48,31.34,31.48,95800.0,23.3347,23.439,23.3347,23.439,95800.0
2008-09-16 12:20:00,31.47,31.5,31.44,31.48,71000.0,23.4315,23.4539,23.4092,23.439,71000.0
2008-09-16 12:25:00,31.48,31.5,31.42,31.44,62100.0,23.439,23.4539,23.3943,23.4092,62100.0
2008-09-16 12:30:00,31.44,31.44,31.4,31.41,41600.0,23.4092,23.4092,23.3794,23.3869,41600.0
2008-09-16 12:35:00,31.42,31.42,31.41,31.41,18100.0,23.3943,23.3943,23.3869,23.3869,18100.0
2008-09-16 12:40:00,31.41,31.43,31.38,31.39,20600.0,23.3869,23.4018,23.3645,23.372,20600.0
2008-09-16 12:45:00,31.39,31.39,31.37,31.38,18000.0,23.372,23.372,23.3571,23.3645,18000.0
2008-09-16 12:50:00,31.38,31.42,31.38,31.41,22300.0,23.3645,23.3943,23.3645,23.3869,22300.0
2008-09-16 12:55:00,31.41,31.42,31.4,31.41,56300.0,23.3869,23.3943,23.3794,23.3869,56300.0
2008-09-16 13:00:00,31.42,31.44,31.37,31.37,45400.0,23.3943,23.4092,23.3571,23.3571,45400.0
2008-09-16 13:05:00,31.38,31.43,31.37,31.43,13700.0,23.3645,23.4018,23.3571,23.4018,13700.0
2008-09-16 13:10:00,31.44,31.46,31.43,31.45,35200.0,23.4092,23.4241,23.4018,23.4166,35200.0
2008-09-16 13:15:00,31.45,31.46,31.42,31.43,17100.0,23.4166,23.4241,23.3943,23.4018,17100.0
2008-09-16 13:20:00,31.43,31.47,31.43,31.45,26900.0,23.4018,23.4315,23.4018,23.4166,26900.0
2008-09-16 13:25:00,31.45,31.45,31.41,31.43,30800.0,23.4166,23.4166,23.3869,23.4018,30800.0
2008-09-16 13:30:00,31.44,31.44,31.4,31.42,12700.0,23.4092,23.4092,23.3794,23.3943,12700.0
2008-09-16 13:35:00,31.42,31.42,31.38,31.39,9300.0,23.3943,23.3943,23.3645,23.372,9300.0
2008-09-16 13:40:00,31.39,31.4,31.38,31.4,7500.0,23.372,23.3794,23.3645,23.3794,7500.0
2008-09-16 13:45:00,31.38,31.39,31.38,31.38,25200.0,23.3645,23.372,23.3645,23.3645,25200.0
2008-09-16 13:50:00,31.38,31.4,31.36,31.4,24400.0,23.3645,23.3794,23.3496,23.3794,24400.0
2008-09-16 13:55:00,31.41,31.42,31.36,31.36,153600.0,23.3869,23.3943,23.3496,23.3496,153600.0
2008-09-16 14:00:00,31.35,31.36,31.34,31.35,26300.0,23.3422,23.3496,23.3347,23.3422,26300.0
2008-09-16 14:05:00,31.35,31.38,31.34,31.37,65800.0,23.3422,23.3645,23.3347,23.3571,65800.0
2008-09-16 14:10:00,31.39,31.41,31.18,31.18,125000.0,23.372,23.3869,23.2156,23.2156,125000.0
2008-09-16 14:15:00,31.21,31.38,31.2,31.22,82100.0,23.238,23.3645,23.2305,23.2454,82100.0
2008-09-16 14:20:00,31.21,31.22,31.1,31.2,197500.0,23.238,23.2454,23.156,23.2305,197500.0
2008-09-16 14:25:00,31.2,31.32,31.2,31.28,167400.0,23.2305,23.3199,23.2305,23.2901,167400.0
2008-09-16 14:30:00,31.29,31.38,31.26,31.26,117800.0,23.2975,23.3645,23.2752,23.2752,117800.0
2008-09-16 14:35:00,31.24,31.65,31.17,31.63,423300.0,23.2603,23.5656,23.2082,23.5507,423300.0
2008-09-16 14:40:00,31.66,31.66,31.42,31.5,101200.0,23.573,23.573,23.3943,23.4539,101200.0
2008-09-16 14:45:00,31.49,31.69,31.47,31.64,106500.0,23.4464,23.5953,23.4315,23.5581,106500.0
2008-09-16 14:50:00,31.65,31.68,31.53,31.59,86200.0,23.5656,23.5879,23.4762,23.5209,86200.0
2008-09-16 14:55:00,31.59,31.7,31.59,31.62,109400.0,23.5209,23.6028,23.5209,23.5432,109400.0
2008-09-16 15:00:00,31.61,31.63,31.58,31.59,45100.0,23.5358,23.5507,23.5134,23.5209,45100.0
2008-09-16 15:05:00,31.59,31.63,31.56,31.63,62300.0,23.5209,23.5507,23.4985,23.5507,62300.0
2008-09-16 15:10:00,31.63,31.64,31.55,31.57,29900.0,23.5507,23.5581,23.4911,23.506,29900.0
2008-09-16 15:15:00,31.58,31.59,31.55,31.57,30500.0,23.5134,23.5209,23.4911,23.506,30500.0
2008-09-16 15:20:00,31.57,31.57,31.51,31.53,49800.0,23.506,23.506,23.4613,23.4762,49800.0
2008-09-16 15:25:00,31.53,31.53,31.47,31.48,68900.0,23.4762,23.4762,23.4315,23.439,68900.0
2008-09-16 15:30:00,31.48,31.55,31.48,31.5,29800.0,23.439,23.4911,23.439,23.4539,29800.0
2008-09-16 15:35:00,31.5,31.58,31.5,31.56,124800.0,23.4539,23.5134,23.4539,23.4985,124800.0
2008-09-16 15:40:00,31.57,31.6,31.55,31.59,62500.0,23.506,23.5283,23.4911,23.5209,62500.0
2008-09-16 15:45:00,31.6,31.67,31.57,31.66,106600.0,23.5283,23.5805,23.506,23.573,106600.0
2008-09-16 15:50:00,31.67,31.74,31.61,31.61,41900.0,23.5805,23.6326,23.5358,23.5358,41900.0
2008-09-16 15:55:00,31.61,32.03,31.58,31.6,115700.0,23.5358,23.8485,23.5134,23.5283,115700.0
2008-09-16 16:00:00,31.6,31.8,31.5,31.58,42500.0,23.5283,23.6772,23.4539,23.5134,42500.0
2008-09-16 16:05:00,31.58,31.58,31.58,31.58,0.0,23.5134,23.5134,23.5134,23.5134,0.0
2008-09-16 16:10:00,31.39,31.39,31.31,31.31,3100.0,23.372,23.372,23.3124,23.3124,3100.0
2008-09-17 09:30:00,31.01,31.4,31.01,31.29,63600.0,23.089,23.3794,23.089,23.2975,63600.0
2008-09-17 09:35:00,31.25,31.25,31.2,31.21,12800.0,23.2677,23.2677,23.2305,23.238,12800.0
2008-09-17 09:40:00,31.2,31.3,31.19,31.27,41600.0,23.2305,23.305,23.2231,23.2826,41600.0
2008-09-17 09:45:00,31.26,31.36,31.23,31.36,67800.0,23.2752,23.3496,23.2528,23.3496,67800.0
2008-09-17 09:50:00,31.35,31.46,31.35,31.45,92300.0,23.3422,23.4241,23.3422,23.4166,92300.0
2008-09-17 09:55:00,31.44,31.5,31.42,31.5,88300.0,23.4092,23.4539,23.3943,23.4539,88300.0
2008-09-17 10:00:00,31.5,31.54,31.46,31.46,73500.0,23.4539,23.4837,23.4241,23.4241,73500.0
2008-09-17 10:05:00,31.47,31.47,31.34,31.35,65900.0,23.4315,23.4315,23.3347,23.3422,65900.0
2008-09-17 10:10:00,31.35,31.39,31.32,31.35,90400.0,23.3422,23.372,23.3199,23.3422,90400.0
2008-09-17 10:15:00,31.36,31.4,31.33,31.34,116100.0,23.3496,23.3794,23.3273,23.3347,116100.0
2008-09-17 10:20:00,31.33,31.33,31.29,31.3,23000.0,23.3273,23.3273,23.2975,23.305,23000.0
2008-09-17 10:25:00,31.29,31.3,31.28,31.29,24400.0,23.2975,23.305,23.2901,23.2975,24400.0
2008-09-17 10:30:00,31.29,31.31,31.26,31.29,93000.0,23.2975,23.3124,23.2752,23.2975,93000.0
2008-09-17 10:35:00,31.29,31.3,31.24,31.25,73500.0,23.2975,23.305,23.2603,23.2677,73500.0
2008-09-17 10:40:00,31.24,31.25,31.21,31.24,36800.0,23.2603,23.2677,23.238,23.2603,36800.0
2008-09-17 10:45:00,31.24,31.25,31.17,31.2,118100.0,23.2603,23.2677,23.2082,23.2305,118100.0
2008-09-17 10:50:00,31.19,31.28,31.17,31.28,99400.0,23.2231,23.2901,23.2082,23.2901,99400.0
2008-09-17 10:55:00,31.28,31.31,31.28,31.3,68900.0,23.2901,23.3124,23.2901,23.305,68900.0
2008-09-17 11:00:00,31.3,31.31,31.26,31.29,99000.0,23.305,23.3124,23.2752,23.2975,99000.0
2008-09-17 11:05:00,31.28,31.34,31.28,31.33,89600.0,23.2901,23.3347,23.2901,23.3273,89600.0
2008-09-17 11:10:00,31.31,31.32,31.27,31.28,99900.0,23.3124,23.3199,23.2826,23.2901,99900.0
2008-09-17 11:15:00,31.28,31.4,31.28,31.39,63700.0,23.2901,23.3794,23.2901,23.372,63700.0
2008-09-17 11:20:00,31.39,31.45,31.39,31.42,91900.0,23.372,23.4166,23.372,23.3943,91900.0
2008-09-17 11:25:00,31.42,31.42,31.25,31.27,177200.0,23.3943,23.3943,23.2677,23.2826,177200.0
2008-09-17 11:30:00,31.29,31.39,31.27,31.39,102000.0,23.2975,23.372,23.2826,23.372,102000.0
2008-09-17 11:35:00,31.39,31.45,31.39,31.45,74300.0,23.372,23.4166,23.372,23.4166,74300.0
2008-09-17 11:40:00,31.45,31.47,31.39,31.43,79500.0,23.4166,23.4315,23.372,23.4018,79500.0
2008-09-17 11:45:00,31.44,31.49,31.42,31.43,84200.0,23.4092,23.4464,23.3943,23.4018,84200.0
2008-09-17 11:50:00,31.42,31.42,31.37,31.41,42400.0,23.3943,23.3943,23.3571,23.3869,42400.0
2008-09-17 11:55:00,31.4,31.4,31.31,31.33,50300.0,23.3794,23.3794,23.3124,23.3273,50300.0
2008-09-17 12:00:00,31.32,31.32,31.2,31.21,68800.0,23.3199,23.3199,23.2305,23.238,68800.0
2008-09-17 12:05:00,31.2,31.25,31.16,31.23,149700.0,23.2305,23.2677,23.2007,23.2528,149700.0
2008-09-17 12:10:00,31.23,31.24,31.19,31.22,79400.0,23.2528,23.2603,23.2231,23.2454,79400.0
2008-09-17 12:15:00,31.23,31.24,31.19,31.22,45400.0,23.2528,23.2603,23.2231,23.2454,45400.0
2008-09-17 12:20:00,31.23,31.28,31.21,31.24,67100.0,23.2528,23.2901,23.238,23.2603,67100.0
2008-09-17 12:25:00,31.24,31.25,31.16,31.17,59300.0,23.2603,23.2677,23.2007,23.2082,59300.0
2008-09-17 12:30:00,31.16,31.36,31.15,31.36,405100.0,23.2007,23.3496,23.1933,23.3496,405100.0
2008-09-17 12:35:00,31.36,31.4,31.32,31.32,51200.0,23.3496,23.3794,23.3199,23.3199,51200.0
2008-09-17 12:40:00,31.31,31.41,31.3,31.36,83500.0,23.3124,23.3869,23.305,23.3496,83500.0
2008-09-17 12:45:00,31.35,31.38,31.33,31.36,43000.0,23.3422,23.3645,23.3273,23.3496,43000.0
2008-09-17 12:50:00,31.35,31.37,31.32,31.37,40700.0,23.3422,23.3571,23.3199,23.3571,40700.0
2008-09-17 12:55:00,31.37,31.41,31.34,31.34,30000.0,23.3571,23.3869,23.3347,23.3347,30000.0
2008-09-17 13:00:00,31.34,31.44,31.32,31.44,57600.0,23.3347,23.4092,23.3199,23.4092,57600.0
2008-09-17 13:05:00,31.43,31.44,31.37,31.38,47900.0,23.4018,23.4092,23.3571,23.3645,47900.0
2008-09-17 13:10:00,31.37,31.4,31.35,31.35,48600.0,23.3571,23.3794,23.3422,23.3422,48600.0
2008-09-17 13:15:00,31.34,31.35,31.31,31.32,40900.0,23.3347,23.3422,23.3124,23.3199,40900.0
2008-09-17 13:20:00,31.32,31.38,31.32,31.34,55400.0,23.3199,23.3645,23.3199,23.3347,55400.0
2008-09-17 13:25:00,31.35,31.35,31.25,31.26,58200.0,23.3422,23.3422,23.2677,23.2752,58200.0
2008-09-17 13:30:00,31.26,31.26,31.19,31.2,43300.0,23.2752,23.2752,23.2231,23.2305,43300.0
2008-09-17 13:35:00,31.21,31.21,31.08,31.1,65800.0,23.238,23.238,23.1412,23.156,65800.0
2008-09-17 13:40:00,31.11,31.12,31.03,31.07,87300.0,23.1635,23.1709,23.1039,23.1337,87300.0
2008-09-17 13:45:00,31.07,31.07,31.01,31.03,41700.0,23.1337,23.1337,23.089,23.1039,41700.0
2008-09-17 13:50:00,31.02,31.08,31.01,31.07,43000.0,23.0965,23.1412,23.089,23.1337,43000.0
2008-09-17 13:55:00,31.07,31.11,31.04,31.04,49500.0,23.1337,23.1635,23.1114,23.1114,49500.0
2008-09-17 14:00:00,31.03,31.08,31.01,31.08,45900.0,23.1039,23.1412,23.089,23.1412,45900.0
2008-09-17 14:05:00,31.08,31.09,31.03,31.05,59700.0,23.1412,23.1486,23.1039,23.1188,59700.0
2008-09-17 14:10:00,31.05,31.05,30.95,30.95,79500.0,23.1188,23.1188,23.0444,23.0444,79500.0
2008-09-17 14:15:00,30.96,30.99,30.91,30.99,63200.0,23.0518,23.0741,23.0146,23.0741,63200.0
2008-09-17 14:20:00,30.98,31.02,30.96,30.97,50900.0,23.0667,23.0965,23.0518,23.0593,50900.0
2008-09-17 14:25:00,30.97,31.08,30.94,31.08,116800.0,23.0593,23.1412,23.0369,23.1412,116800.0
2008-09-17 14:30:00,31.09,31.17,31.01,31.17,112100.0,23.1486,23.2082,23.089,23.2082,112100.0
2008-09-17 14:35:00,31.17,31.22,31.1,31.15,158100.0,23.2082,23.2454,23.156,23.1933,158100.0
2008-09-17 14:40:00,31.15,31.18,31.1,31.11,98300.0,23.1933,23.2156,23.156,23.1635,98300.0
2008-09-17 14:45:00,31.1,31.18,31.07,31.07,159300.0,23.156,23.2156,23.1337,23.1337,159300.0
2008-09-17 14:50:00,31.07,31.08,31.04,31.04,75200.0,23.1337,23.1412,23.1114,23.1114,75200.0
2008-09-17 14:55:00,31.04,31.09,31.02,31.08,63600.0,23.1114,23.1486,23.0965,23.1412,63600.0
2008-09-17 15:00:00,31.08,31.17,31.06,31.13,76100.0,23.1412,23.2082,23.1263,23.1784,76100.0
2008-09-17 15:05:00,31.14,31.23,31.13,31.15,85200.0,23.1858,23.2528,23.1784,23.1933,85200.0
2008-09-17 15:10:00,31.14,31.21,31.11,31.11,95300.0,23.1858,23.238,23.1635,23.1635,95300.0
2008-09-17 15:15:00,31.11,31.14,31.07,31.11,63800.0,23.1635,23.1858,23.1337,23.1635,63800.0
2008-09-17 15:20:00,31.11,31.11,31.02,31.03,94900.0,23.1635,23.1635,23.0965,23.1039,94900.0
2008-09-17 15:25:00,31.02,31.13,31.02,31.1,100100.0,23.0965,23.1784,23.0965,23.156,100100.0
2008-09-17 15:30:00,31.11,31.11,31.03,31.03,61400.0,23.1635,23.1635,23.1039,23.1039,61400.0
2008-09-17 15:35:00,31.02,31.02,30.92,30.93,51600.0,23.0965,23.0965,23.022,23.0295,51600.0
2008-09-17 15:40:00,30.93,30.94,30.89,30.91,79000.0,23.0295,23.0369,22.9997,23.0146,79000.0
2008-09-17 15:45:00,30.91,30.94,30.9,30.92,99400.0,23.0146,23.0369,23.0071,23.022,99400.0
2008-09-17 15:50:00,30.92,30.92,30.81,30.82,292500.0,23.022,23.022,22.9401,22.9476,292500.0
2008-09-17 15:55:00,30.82,30.82,30.6,30.6,276000.0,22.9476,22.9476,22.7838,22.7838,276000.0
2008-09-17 16:00:00,30.6,30.6,28.31,30.5,29400.0,22.7838,22.7838,21.0787,22.7093,29400.0
2008-09-17 16:05:00,30.5,30.5,30.5,30.5,0.0,22.7093,22.7093,22.7093,22.7093,0.0
2008-09-17 16:10:00,30.5,30.5,30.5,30.5,700.0,22.7093,22.7093,22.7093,22.7093,700.0
2008-09-18 09:30:00,30.67,31.11,30.67,30.83,63400.0,22.8359,23.1635,22.8359,22.955,63400.0
2008-09-18 09:35:00,30.86,30.92,30.78,30.84,231500.0,22.9774,23.022,22.9178,22.9625,231500.0
2008-09-18 09:40:00,30.83,30.95,30.83,30.92,143000.0,22.955,23.0444,22.955,23.022,143000.0
2008-09-18 09:45:00,30.92,30.92,30.85,30.85,118000.0,23.022,23.022,22.9699,22.9699,118000.0
2008-09-18 09:50:00,30.85,30.89,30.82,30.89,99500.0,22.9699,22.9997,22.9476,22.9997,99500.0
2008-09-18 09:55:00,30.89,30.98,30.86,30.97,50500.0,22.9997,23.0667,22.9774,23.0593,50500.0
2008-09-18 10:00:00,30.96,31.03,30.87,30.87,122200.0,23.0518,23.1039,22.9848,22.9848,122200.0
2008-09-18 10:05:00,30.88,30.91,30.85,30.85,54400.0,22.9922,23.0146,22.9699,22.9699,54400.0
2008-09-18 10:10:00,30.84,30.86,30.8,30.81,46600.0,22.9625,22.9774,22.9327,22.9401,46600.0
2008-09-18 10:15:00,30.8,30.81,30.75,30.79,53400.0,22.9327,22.9401,22.8954,22.9252,53400.0
2008-09-18 10:20:00,30.78,30.82,30.77,30.81,41500.0,22.9178,22.9476,22.9103,22.9401,41500.0
2008-09-18 10:25:00,30.81,30.89,30.81,30.86,186400.0,22.9401,22.9997,22.9401,22.9774,186400.0
2008-09-18 10:30:00,30.86,30.91,30.86,30.87,172700.0,22.9774,23.0146,22.9774,22.9848,172700.0
2008-09-18 10:35:00,30.86,30.9,30.85,30.86,174900.0,22.9774,23.0071,22.9699,22.9774,174900.0
2008-09-18 10:40:00,30.87,30.9,30.84,30.86,59900.0,22.9848,23.0071,22.9625,22.9774,59900.0
2008-09-18 10:45:00,30.86,30.86,30.81,30.83,47800.0,22.9774,22.9774,22.9401,22.955,47800.0
2008-09-18 10:50:00,30.83,30.83,30.8,30.81,19300.0,22.955,22.955,22.9327,22.9401,19300.0
2008-09-18 10:55:00,30.81,30.81,30.73,30.73,66600.0,22.9401,22.9401,22.8806,22.8806,66600.0
2008-09-18 11:00:00,30.73,30.77,30.69,30.76,244800.0,22.8806,22.9103,22.8508,22.9029,244800.0
2008-09-18 11:05:00,30.76,30.78,30.69,30.72,41700.0,22.9029,22.9178,22.8508,22.8731,41700.0
2008-09-18 11:10:00,30.73,30.75,30.69,30.72,244700.0,22.8806,22.8954,22.8508,22.8731,244700.0
2008-09-18 11:15:00,30.71,30.75,30.62,30.62,62700.0,22.8657,22.8954,22.7987,22.7987,62700.0
2008-09-18 11:20:00,30.61,30.67,30.61,30.64,59600.0,22.7912,22.8359,22.7912,22.8135,59600.0
2008-09-18 11:25:00,30.65,30.69,30.63,30.65,57300.0,22.821,22.8508,22.8061,22.821,57300.0
2008-09-18 11:30:00,30.66,30.7,30.64,30.68,54200.0,22.8284,22.8582,22.8135,22.8433,54200.0
2008-09-18 11:35:00,30.67,30.73,30.65,30.68,23100.0,22.8359,22.8806,22.821,22.8433,23100.0
2008-09-18 11:40:00,30.68,30.72,30.6,30.63,276200.0,22.8433,22.8731,22.7838,22.8061,276200.0
2008-09-18 11:45:00,30.63,30.66,30.58,30.6,307500.0,22.8061,22.8284,22.7689,22.7838,307500.0
2008-09-18 11:50:00,30.59,30.59,30.49,30.55,351300.0,22.7763,22.7763,22.7019,22.7465,351300.0
2008-09-18 11:55:00,30.55,30.66,30.54,30.65,97300.0,22.7465,22.8284,22.7391,22.821,97300.0
2008-09-18 12:00:00,30.64,30.67,30.6,30.61,264800.0,22.8135,22.8359,22.7838,22.7912,264800.0
2008-09-18 12:05:00,30.6,30.61,30.56,30.6,124100.0,22.7838,22.7912,22.754,22.7838,124100.0
2008-09-18 12:10:00,30.61,30.72,30.59,30.69,125700.0,22.7912,22.8731,22.7763,22.8508,125700.0
2008-09-18 12:15:00,30.68,30.75,30.68,30.73,68200.0,22.8433,22.8954,22.8433,22.8806,68200.0
2008-09-18 12:20:00,30.72,30.74,30.68,30.73,58300.0,22.8731,22.888,22.8433,22.8806,58300.0
2008-09-18 12:25:00,30.73,30.75,30.67,30.74,133600.0,22.8806,22.8954,22.8359,22.888,133600.0
2008-09-18 12:30:00,30.74,30.74,30.66,30.69,243700.0,22.888,22.888,22.8284,22.8508,243700.0
2008-09-18 12:35:00,30.69,30.7,30.59,30.59,133400.0,22.8508,22.8582,22.7763,22.7763,133400.0
2008-09-18 12:40:00,30.59,30.6,30.55,30.57,195500.0,22.7763,22.7838,22.7465,22.7614,195500.0
2008-09-18 12:45:00,30.57,30.57,30.38,30.42,207000.0,22.7614,22.7614,22.62,22.6497,207000.0
2008-09-18 12:50:00,30.41,30.44,30.37,30.4,419800.0,22.6423,22.6646,22.6125,22.6349,419800.0
2008-09-18 12:55:00,30.41,30.44,30.35,30.35,91900.0,22.6423,22.6646,22.5976,22.5976,91900.0
2008-09-18 13:00:00,30.35,30.45,30.35,30.39,127500.0,22.5976,22.6721,22.5976,22.6274,127500.0
2008-09-18 13:05:00,30.39,30.59,30.39,30.5,195000.0,22.6274,22.7763,22.6274,22.7093,195000.0
2008-09-18 13:10:00,30.49,30.54,30.41,30.49,159700.0,22.7019,22.7391,22.6423,22.7019,159700.0
2008-09-18 13:15:00,30.5,30.58,30.45,30.48,154100.0,22.7093,22.7689,22.6721,22.6944,154100.0
2008-09-18 13:20:00,30.49,30.55,30.48,30.5,115700.0,22.7019,22.7465,22.6944,22.7093,115700.0
2008-09-18 13:25:00,30.5,30.52,30.43,30.48,84700.0,22.7093,22.7242,22.6572,22.6944,84700.0
2008-09-18 13:30:00,30.47,30.69,30.46,30.69,118000.0,22.687,22.8508,22.6795,22.8508,118000.0
2008-09-18 13:35:00,30.69,30.78,30.59,30.76,161700.0,22.8508,22.9178,22.7763,22.9029,161700.0
2008-09-18 13:40:00,30.76,30.76,30.62,30.65,165000.0,22.9029,22.9029,22.7987,22.821,165000.0
2008-09-18 13:45:00,30.64,30.69,30.64,30.67,78700.0,22.8135,22.8508,22.8135,22.8359,78700.0
2008-09-18 13:50:00,30.67,30.68,30.51,30.52,100700.0,22.8359,22.8433,22.7168,22.7242,100700.0
2008-09-18 13:55:00,30.53,30.63,30.52,30.57,97400.0,22.7316,22.8061,22.7242,22.7614,97400.0
2008-09-18 14:00:00,30.58,30.6,30.5,30.52,308800.0,22.7689,22.7838,22.7093,22.7242,308800.0
2008-09-18 14:05:00,30.51,30.51,30.35,30.38,248100.0,22.7168,22.7168,22.5976,22.62,248100.0
2008-09-18 14:10:00,30.39,30.49,30.38,30.39,158800.0,22.6274,22.7019,22.62,22.6274,158800.0
2008-09-18 14:15:00,30.4,30.49,30.38,30.46,352900.0,22.6349,22.7019,22.62,22.6795,352900.0
2008-09-18 14:20:00,30.46,30.5,30.44,30.5,640600.0,22.6795,22.7093,22.6646,22.7093,640600.0
2008-09-18 14:25:00,30.5,30.53,30.46,30.49,355000.0,22.7093,22.7316,22.6795,22.7019,355000.0
2008-09-18 14:30:00,30.47,30.54,30.46,30.5,328600.0,22.687,22.7391,22.6795,22.7093,328600.0
2008-09-18 14:35:00,30.49,30.53,30.38,30.41,330600.0,22.7019,22.7316,22.62,22.6423,330600.0
2008-09-18 14:40:00,30.41,30.53,30.41,30.47,197600.0,22.6423,22.7316,22.6423,22.687,197600.0
2008-09-18 14:45:00,30.48,30.61,30.45,30.58,260000.0,22.6944,22.7912,22.6721,22.7689,260000.0
2008-09-18 14:50:00,30.58,30.59,30.51,30.51,217900.0,22.7689,22.7763,22.7168,22.7168,217900.0
2008-09-18 14:55:00,30.51,30.6,30.49,30.55,178200.0,22.7168,22.7838,22.7019,22.7465,178200.0
2008-09-18 15:00:00,30.55,30.78,30.53,30.77,262700.0,22.7465,22.9178,22.7316,22.9103,262700.0
2008-09-18 15:05:00,30.77,30.78,30.62,30.73,295300.0,22.9103,22.9178,22.7987,22.8806,295300.0
2008-09-18 15:10:00,30.74,31.06,30.73,30.95,390100.0,22.888,23.1263,22.8806,23.0444,390100.0
2008-09-18 15:15:00,30.95,31.0,30.87,30.96,385700.0,23.0444,23.0816,22.9848,23.0518,385700.0
2008-09-18 15:20:00,30.96,31.22,30.96,31.11,601900.0,23.0518,23.2454,23.0518,23.1635,601900.0
2008-09-18 15:25:00,31.11,31.21,31.07,31.17,211700.0,23.1635,23.238,23.1337,23.2082,211700.0
2008-09-18 15:30:00,31.11,31.3,31.11,31.23,398400.0,23.1635,23.305,23.1635,23.2528,398400.0
2008-09-18 15:35:00,31.23,31.26,31.09,31.1,251600.0,23.2528,23.2752,23.1486,23.156,251600.0
2008-09-18 15:40:00,31.14,31.25,31.09,31.25,112100.0,23.1858,23.2677,23.1486,23.2677,112100.0
2008-09-18 15:45:00,31.26,31.39,31.25,31.33,247200.0,23.2752,23.372,23.2677,23.3273,247200.0
2008-09-18 15:50:00,31.34,31.37,31.3,31.32,134200.0,23.3347,23.3571,23.305,23.3199,134200.0
2008-09-18 15:55:00,31.32,31.32,30.94,31.18,301200.0,23.3199,23.3199,23.0369,23.2156,301200.0
2008-09-18 16:00:00,31.16,31.17,31.11,31.17,1900.0,23.2007,23.2082,23.1635,23.2082,1900.0
2008-09-18 16:05:00,31.17,31.17,31.17,31.17,0.0,23.2082,23.2082,23.2082,23.2082,0.0
2008-09-18 16:10:00,31.17,31.17,31.17,31.17,0.0,23.2082,23.2082,23.2082,23.2082,0.0
2008-09-19 09:30:00,32.15,33.08,31.36,31.51,52200.0,24.0467,24.7423,23.4558,23.568,52200.0
2008-09-19 09:35:00,31.55,31.7,31.32,31.52,218500.0,23.598,23.7101,23.4259,23.5755,218500.0
2008-09-19 09:40:00,31.53,31.57,31.35,31.35,131400.0,23.583,23.6129,23.4484,23.4484,131400.0
2008-09-19 09:45:00,31.34,31.42,31.33,31.4,25000.0,23.4409,23.5007,23.4334,23.4858,25000.0
2008-09-19 09:50:00,31.42,31.47,31.35,31.35,157800.0,23.5007,23.5381,23.4484,23.4484,157800.0
2008-09-19 09:55:00,31.35,31.6,31.27,31.29,55500.0,23.4484,23.6353,23.3885,23.4035,55500.0
2008-09-19 10:00:00,31.3,31.38,31.25,31.33,39200.0,23.411,23.4708,23.3736,23.4334,39200.0
2008-09-19 10:05:00,31.35,31.39,31.26,31.32,134600.0,23.4484,23.4783,23.381,23.4259,134600.0
2008-09-19 10:10:00,31.32,31.35,31.27,31.33,86200.0,23.4259,23.4484,23.3885,23.4334,86200.0
2008-09-19 10:15:00,31.33,31.37,31.3,31.32,33200.0,23.4334,23.4633,23.411,23.4259,33200.0
2008-09-19 10:20:00,31.33,31.33,31.26,31.29,71500.0,23.4334,23.4334,23.381,23.4035,71500.0
2008-09-19 10:25:00,31.3,31.35,31.27,31.27,56400.0,23.411,23.4484,23.3885,23.3885,56400.0
2008-09-19 10:30:00,31.27,31.27,31.19,31.27,51600.0,23.3885,23.3885,23.3287,23.3885,51600.0
2008-09-19 10:35:00,31.26,31.3,31.22,31.23,67900.0,23.381,23.411,23.3511,23.3586,67900.0
2008-09-19 10:40:00,31.22,31.26,31.21,31.21,38000.0,23.3511,23.381,23.3436,23.3436,38000.0
2008-09-19 10:45:00,31.2,31.21,31.13,31.19,24900.0,23.3362,23.3436,23.2838,23.3287,24900.0
2008-09-19 10:50:00,31.23,31.23,31.18,31.21,34800.0,23.3586,23.3586,23.3212,23.3436,34800.0
2008-09-19 10:55:00,31.21,31.23,31.17,31.21,29000.0,23.3436,23.3586,23.3137,23.3436,29000.0
2008-09-19 11:00:00,31.22,31.41,31.22,31.41,133700.0,23.3511,23.4932,23.3511,23.4932,133700.0
2008-09-19 11:05:00,31.4,31.46,31.39,31.44,45000.0,23.4858,23.5306,23.4783,23.5157,45000.0
2008-09-19 11:10:00,31.44,31.48,31.41,31.42,137200.0,23.5157,23.5456,23.4932,23.5007,137200.0
2008-09-19 11:15:00,31.42,31.46,31.4,31.43,56700.0,23.5007,23.5306,23.4858,23.5082,56700.0
2008-09-19 11:20:00,31.43,31.44,31.39,31.39,96100.0,23.5082,23.5157,23.4783,23.4783,96100.0
2008-09-19 11:25:00,31.38,31.41,31.35,31.35,26800.0,23.4708,23.4932,23.4484,23.4484,26800.0
2008-09-19 11:30:00,31.35,31.36,31.3,31.31,34900.0,23.4484,23.4558,23.411,23.4184,34900.0
2008-09-19 11:35:00,31.31,31.34,31.31,31.34,64900.0,23.4184,23.4409,23.4184,23.4409,64900.0
2008-09-19 11:40:00,31.35,31.42,31.35,31.4,27500.0,23.4484,23.5007,23.4484,23.4858,27500.0
2008-09-19 11:45:00,31.4,31.45,31.37,31.42,53800.0,23.4858,23.5232,23.4633,23.5007,53800.0
2008-09-19 11:50:00,31.43,31.48,31.41,31.48,9600.0,23.5082,23.5456,23.4932,23.5456,9600.0
2008-09-19 11:55:00,31.47,31.51,31.45,31.5,18500.0,23.5381,23.568,23.5232,23.5606,18500.0
2008-09-19 12:00:00,31.51,31.52,31.45,31.46,15300.0,23.568,23.5755,23.5232,23.5306,15300.0
2008-09-19 12:05:00,31.48,31.51,31.48,31.51,600.0,23.5456,23.568,23.5456,23.568,600.0
2008-09-19 12:10:00,31.52,31.52,31.46,31.46,15600.0,23.5755,23.5755,23.5306,23.5306,15600.0
2008-09-19 12:15:00,31.48,31.52,31.45,31.48,37300.0,23.5456,23.5755,23.5232,23.5456,37300.0
2008-09-19 12:20:00,31.49,31.51,31.48,31.51,15800.0,23.5531,23.568,23.5456,23.568,15800.0
2008-09-19 12:25:00,31.51,31.55,31.51,31.55,15200.0,23.568,23.598,23.568,23.598,15200.0
2008-09-19 12:30:00,31.55,31.56,31.47,31.53,42700.0,23.598,23.6054,23.5381,23.583,42700.0
2008-09-19 12:35:00,31.53,31.58,31.53,31.58,14800.0,23.583,23.6204,23.583,23.6204,14800.0
2008-09-19 12:40:00,31.59,31.6,31.53,31.53,6800.0,23.6279,23.6353,23.583,23.583,6800.0
2008-09-19 12:45:00,31.53,31.54,31.49,31.51,20000.0,23.583,23.5905,23.5531,23.568,20000.0
2008-09-19 12:50:00,31.51,31.51,31.43,31.44,16900.0,23.568,23.568,23.5082,23.5157,16900.0
2008-09-19 12:55:00,31.44,31.48,31.44,31.47,14200.0,23.5157,23.5456,23.5157,23.5381,14200.0
2008-09-19 13:00:00,31.46,31.47,31.42,31.42,15200.0,23.5306,23.5381,23.5007,23.5007,15200.0
2008-09-19 13:05:00,31.43,31.43,31.39,31.39,19100.0,23.5082,23.5082,23.4783,23.4783,19100.0
2008-09-19 13:10:00,31.39,31.4,31.37,31.4,9800.0,23.4783,23.4858,23.4633,23.4858,9800.0
2008-09-19 13:15:00,31.39,31.43,31.39,31.43,18700.0,23.4783,23.5082,23.4783,23.5082,18700.0
2008-09-19 13:20:00,31.43,31.45,31.39,31.42,30600.0,23.5082,23.5232,23.4783,23.5007,30600.0
2008-09-19 13:25:00,31.43,31.47,31.41,31.44,20600.0,23.5082,23.5381,23.4932,23.5157,20600.0
2008-09-19 13:30:00,31.44,31.44,31.39,31.39,17700.0,23.5157,23.5157,23.4783,23.4783,17700.0
2008-09-19 13:35:00,31.39,31.39,31.36,31.37,12200.0,23.4783,23.4783,23.4558,23.4633,12200.0
2008-09-19 13:40:00,31.37,31.37,31.34,31.36,26800.0,23.4633,23.4633,23.4409,23.4558,26800.0
2008-09-19 13:45:00,31.36,31.37,31.33,31.37,81700.0,23.4558,23.4633,23.4334,23.4633,81700.0
2008-09-19 13:50:00,31.37,31.38,31.33,31.34,88400.0,23.4633,23.4708,23.4334,23.4409,88400.0
2008-09-19 13:55:00,31.33,31.34,31.32,31.33,25200.0,23.4334,23.4409,23.4259,23.4334,25200.0
2008-09-19 14:00:00,31.34,31.34,31.26,31.26,37500.0,23.4409,23.4409,23.381,23.381,37500.0
2008-09-19 14:05:00,31.25,31.28,31.25,31.25,17300.0,23.3736,23.396,23.3736,23.3736,17300.0
2008-09-19 14:10:00,31.26,31.27,31.22,31.25,44200.0,23.381,23.3885,23.3511,23.3736,44200.0
2008-09-19 14:15:00,31.25,31.25,31.2,31.21,43500.0,23.3736,23.3736,23.3362,23.3436,43500.0
2008-09-19 14:20:00,31.22,31.24,31.18,31.19,38800.0,23.3511,23.3661,23.3212,23.3287,38800.0
2008-09-19 14:25:00,31.19,31.28,31.18,31.28,118100.0,23.3287,23.396,23.3212,23.396,118100.0
2008-09-19 14:30:00,31.29,31.33,31.24,31.24,34500.0,23.4035,23.4334,23.3661,23.3661,34500.0
2008-09-19 14:35:00,31.25,31.27,31.23,31.23,26900.0,23.3736,23.3885,23.3586,23.3586,26900.0
2008-09-19 14:40:00,31.23,31.3,31.23,31.3,16000.0,23.3586,23.411,23.3586,23.411,16000.0
2008-09-19 14:45:00,31.29,31.33,31.27,31.31,44400.0,23.4035,23.4334,23.3885,23.4184,44400.0
2008-09-19 14:50:00,31.31,31.31,31.23,31.23,24200.0,23.4184,23.4184,23.3586,23.3586,24200.0
2008-09-19 14:55:00,31.23,31.24,31.21,31.23,37900.0,23.3586,23.3661,23.3436,23.3586,37900.0
2008-09-19 15:00:00,31.24,31.29,31.24,31.24,39500.0,23.3661,23.4035,23.3661,23.3661,39500.0
2008-09-19 15:05:00,31.24,31.26,31.1,31.13,63200.0,23.3661,23.381,23.2614,23.2838,63200.0
2008-09-19 15:10:00,31.12,31.13,31.07,31.08,124400.0,23.2763,23.2838,23.2389,23.2464,124400.0
2008-09-19 15:15:00,31.08,31.13,31.07,31.11,110300.0,23.2464,23.2838,23.2389,23.2689,110300.0
2008-09-19 15:20:00,31.11,31.16,31.06,31.16,51800.0,23.2689,23.3062,23.2315,23.3062,51800.0
2008-09-19 15:25:00,31.15,31.2,31.13,31.14,171800.0,23.2988,23.3362,23.2838,23.2913,171800.0
2008-09-19 15:30:00,31.14,31.21,31.07,31.13,141300.0,23.2913,23.3436,23.2389,23.2838,141300.0
2008-09-19 15:35:00,31.14,31.15,31.08,31.11,187200.0,23.2913,23.2988,23.2464,23.2689,187200.0
2008-09-19 15:40:00,31.12,31.26,31.11,31.25,157000.0,23.2763,23.381,23.2689,23.3736,157000.0
2008-09-19 15:45:00,31.25,31.26,31.23,31.23,92800.0,23.3736,23.381,23.3586,23.3586,92800.0
2008-09-19 15:50:00,31.24,31.38,31.23,31.31,130600.0,23.3661,23.4708,23.3586,23.4184,130600.0
2008-09-19 15:55:00,31.32,31.33,31.24,31.27,223800.0,23.4259,23.4334,23.3661,23.3885,223800.0
2008-09-19 16:00:00,31.31,31.31,31.3,31.3,400.0,23.4184,23.4184,23.411,23.411,400.0
2008-09-19 16:05:00,31.33,31.33,31.33,31.33,200.0,23.4334,23.4334,23.4334,23.4334,200.0
2008-09-19 16:10:00,32.0,32.0,32.0,32.0,500.0,23.9345,23.9345,23.9345,23.9345,500.0
2008-09-22 09:30:00,31.26,31.92,30.69,31.48,10400.0,23.381,23.8747,22.9547,23.5456,10400.0
2008-09-22 09:35:00,31.49,31.49,30.97,31.1,5300.0,23.5531,23.5531,23.1641,23.2614,5300.0
2008-09-22 09:40:00,31.09,31.1,31.04,31.09,14700.0,23.2539,23.2614,23.2165,23.2539,14700.0
2008-09-22 09:45:00,31.08,31.1,31.02,31.07,19600.0,23.2464,23.2614,23.2015,23.2389,19600.0
2008-09-22 09:50:00,31.05,31.09,31.04,31.09,23200.0,23.224,23.2539,23.2165,23.2539,23200.0
2008-09-22 09:55:00,31.08,31.09,31.03,31.09,23500.0,23.2464,23.2539,23.209,23.2539,23500.0
2008-09-22 10:00:00,31.11,31.18,31.07,31.14,19600.0,23.2689,23.3212,23.2389,23.2913,19600.0
2008-09-22 10:05:00,31.14,31.14,31.08,31.11,46700.0,23.2913,23.2913,23.2464,23.2689,46700.0
2008-09-22 10:10:00,31.12,31.16,31.07,31.07,22500.0,23.2763,23.3062,23.2389,23.2389,22500.0
2008-09-22 10:15:00,31.07,31.13,31.07,31.08,14600.0,23.2389,23.2838,23.2389,23.2464,14600.0
2008-09-22 10:20:00,31.08,31.1,31.05,31.07,194800.0,23.2464,23.2614,23.224,23.2389,194800.0
2008-09-22 10:25:00,31.07,31.13,31.05,31.12,160000.0,23.2389,23.2838,23.224,23.2763,160000.0
2008-09-22 10:30:00,31.11,31.14,31.07,31.14,179000.0,23.2689,23.2913,23.2389,23.2913,179000.0
2008-09-22 10:35:00,31.13,31.13,31.09,31.09,107200.0,23.2838,23.2838,23.2539,23.2539,107200.0
2008-09-22 10:40:00,31.08,31.13,31.05,31.05,188100.0,23.2464,23.2838,23.224,23.224,188100.0
2008-09-22 10:45:00,31.06,31.09,31.05,31.08,114500.0,23.2315,23.2539,23.224,23.2464,114500.0
2008-09-22 10:50:00,31.09,31.12,31.07,31.08,151300.0,23.2539,23.2763,23.2389,23.2464,151300.0
2008-09-22 10:55:00,31.08,31.14,31.07,31.13,127200.0,23.2464,23.2913,23.2389,23.2838,127200.0
2008-09-22 11:00:00,31.11,31.12,31.03,31.04,148500.0,23.2689,23.2763,23.209,23.2165,148500.0
2008-09-22 11:05:00,31.04,31.05,31.02,31.02,106000.0,23.2165,23.224,23.2015,23.2015,106000.0
2008-09-22 11:10:00,31.01,31.02,30.99,30.99,156800.0,23.1941,23.2015,23.1791,23.1791,156800.0
2008-09-22 11:15:00,30.99,30.99,30.97,30.97,90600.0,23.1791,23.1791,23.1641,23.1641,90600.0
2008-09-22 11:20:00,30.97,30.98,30.86,30.87,171900.0,23.1641,23.1716,23.0819,23.0893,171900.0
2008-09-22 11:25:00,30.87,30.95,30.87,30.92,100300.0,23.0893,23.1492,23.0893,23.1267,100300.0
2008-09-22 11:30:00,30.91,30.94,30.86,30.86,120900.0,23.1193,23.1417,23.0819,23.0819,120900.0
2008-09-22 11:35:00,30.86,30.89,30.84,30.88,98800.0,23.0819,23.1043,23.0669,23.0968,98800.0
2008-09-22 11:40:00,30.89,30.89,30.83,30.84,125900.0,23.1043,23.1043,23.0594,23.0669,125900.0
2008-09-22 11:45:00,30.84,30.85,30.8,30.83,99900.0,23.0669,23.0744,23.037,23.0594,99900.0
2008-09-22 11:50:00,30.84,30.88,30.81,30.85,12200.0,23.0669,23.0968,23.0445,23.0744,12200.0
2008-09-22 11:55:00,30.84,30.91,30.83,30.89,16800.0,23.0669,23.1193,23.0594,23.1043,16800.0
2008-09-22 12:00:00,30.9,30.91,30.88,30.89,16000.0,23.1118,23.1193,23.0968,23.1043,16000.0
2008-09-22 12:05:00,30.89,30.91,30.89,30.9,21200.0,23.1043,23.1193,23.1043,23.1118,21200.0
2008-09-22 12:10:00,30.89,30.89,30.85,30.85,11200.0,23.1043,23.1043,23.0744,23.0744,11200.0
2008-09-22 12:15:00,30.85,30.85,30.79,30.82,19800.0,23.0744,23.0744,23.0295,23.0519,19800.0
2008-09-22 12:20:00,30.83,30.83,30.79,30.8,14000.0,23.0594,23.0594,23.0295,23.037,14000.0
2008-09-22 12:25:00,30.79,30.85,30.79,30.85,17500.0,23.0295,23.0744,23.0295,23.0744,17500.0
2008-09-22 12:30:00,30.86,30.9,30.86,30.9,3900.0,23.0819,23.1118,23.0819,23.1118,3900.0
2008-09-22 12:35:00,30.89,30.9,30.87,30.87,9500.0,23.1043,23.1118,23.0893,23.0893,9500.0
2008-09-22 12:40:00,30.88,30.89,30.87,30.87,12000.0,23.0968,23.1043,23.0893,23.0893,12000.0
2008-09-22 12:45:00,30.86,30.87,30.85,30.87,10900.0,23.0819,23.0893,23.0744,23.0893,10900.0
2008-09-22 12:50:00,30.88,30.94,30.87,30.94,17900.0,23.0968,23.1417,23.0893,23.1417,17900.0
2008-09-22 12:55:00,30.94,30.94,30.89,30.9,77200.0,23.1417,23.1417,23.1043,23.1118,77200.0
2008-09-22 13:00:00,30.9,30.9,30.86,30.86,29700.0,23.1118,23.1118,23.0819,23.0819,29700.0
2008-09-22 13:05:00,30.86,30.89,30.83,30.88,13800.0,23.0819,23.1043,23.0594,23.0968,13800.0
2008-09-22 13:10:00,30.9,30.92,30.87,30.87,34400.0,23.1118,23.1267,23.0893,23.0893,34400.0
2008-09-22 13:15:00,30.86,30.86,30.8,30.81,12200.0,23.0819,23.0819,23.037,23.0445,12200.0
2008-09-22 13:20:00,30.8,30.8,30.77,30.8,15300.0,23.037,23.037,23.0145,23.037,15300.0
2008-09-22 13:25:00,30.79,30.8,30.75,30.77,12500.0,23.0295,23.037,22.9996,23.0145,12500.0
2008-09-22 13:30:00,30.78,30.79,30.76,30.76,12300.0,23.022,23.0295,23.0071,23.0071,12300.0
2008-09-22 13:35:00,30.75,30.76,30.7,30.72,16400.0,22.9996,23.0071,22.9622,22.9771,16400.0
2008-09-22 13:40:00,30.72,30.75,30.72,30.75,11300.0,22.9771,22.9996,22.9771,22.9996,11300.0
2008-09-22 13:45:00,30.75,30.79,30.75,30.75,14500.0,22.9996,23.0295,22.9996,22.9996,14500.0
2008-09-22 13:50:00,30.75,30.85,30.74,30.84,16100.0,22.9996,23.0744,22.9921,23.0669,16100.0
2008-09-22 13:55:00,30.85,30.87,30.84,30.87,79600.0,23.0744,23.0893,23.0669,23.0893,79600.0
2008-09-22 14:00:00,30.85,30.86,30.82,30.82,13000.0,23.0744,23.0819,23.0519,23.0519,13000.0
2008-09-22 14:05:00,30.83,30.84,30.77,30.82,19900.0,23.0594,23.0669,23.0145,23.0519,19900.0
2008-09-22 14:10:00,30.82,30.83,30.81,30.82,27600.0,23.0519,23.0594,23.0445,23.0519,27600.0
2008-09-22 14:15:00,30.82,30.87,30.82,30.86,28300.0,23.0519,23.0893,23.0519,23.0819,28300.0
2008-09-22 14:20:00,30.85,30.85,30.72,30.74,49300.0,23.0744,23.0744,22.9771,22.9921,49300.0
2008-09-22 14:25:00,30.74,30.83,30.74,30.82,35700.0,22.9921,23.0594,22.9921,23.0519,35700.0
2008-09-22 14:30:00,30.83,30.93,30.83,30.88,33800.0,23.0594,23.1342,23.0594,23.0968,33800.0
2008-09-22 14:35:00,30.88,30.92,30.88,30.89,13700.0,23.0968,23.1267,23.0968,23.1043,13700.0
2008-09-22 14:40:00,30.88,30.88,30.81,30.82,36700.0,23.0968,23.0968,23.0445,23.0519,36700.0
2008-09-22 14:45:00,30.82,30.86,30.81,30.84,24200.0,23.0519,23.0819,23.0445,23.0669,24200.0
2008-09-22 14:50:00,30.84,30.84,30.78,30.78,49700.0,23.0669,23.0669,23.022,23.022,49700.0
2008-09-22 14:55:00,30.79,30.81,30.77,30.8,32900.0,23.0295,23.0445,23.0145,23.037,32900.0
2008-09-22 15:00:00,30.79,30.82,30.79,30.81,18000.0,23.0295,23.0519,23.0295,23.0445,18000.0
2008-09-22 15:05:00,30.82,30.82,30.79,30.8,35200.0,23.0519,23.0519,23.0295,23.037,35200.0
2008-09-22 15:10:00,30.8,30.83,30.78,30.81,73700.0,23.037,23.0594,23.022,23.0445,73700.0
2008-09-22 15:15:00,30.81,30.81,30.69,30.69,60100.0,23.0445,23.0445,22.9547,22.9547,60100.0
2008-09-22 15:20:00,30.69,30.72,30.66,30.68,38800.0,22.9547,22.9771,22.9323,22.9472,38800.0
2008-09-22 15:25:00,30.69,30.7,30.63,30.63,57700.0,22.9547,22.9622,22.9098,22.9098,57700.0
2008-09-22 15:30:00,30.64,30.65,30.62,30.64,39100.0,22.9173,22.9248,22.9024,22.9173,39100.0
2008-09-22 15:35:00,30.65,30.68,30.64,30.66,138500.0,22.9248,22.9472,22.9173,22.9323,138500.0
2008-09-22 15:40:00,30.65,30.65,30.51,30.54,56500.0,22.9248,22.9248,22.8201,22.8425,56500.0
2008-09-22 15:45:00,30.55,30.56,30.5,30.53,44200.0,22.85,22.8575,22.8126,22.835,44200.0
2008-09-22 15:50:00,30.54,30.57,30.5,30.5,56300.0,22.8425,22.865,22.8126,22.8126,56300.0
2008-09-22 15:55:00,30.51,30.57,30.46,30.54,114700.0,22.8201,22.865,22.7827,22.8425,114700.0
2008-09-22 16:00:00,30.53,30.53,30.53,30.53,1200.0,22.835,22.835,22.835,22.835,1200.0
2008-09-22 16:05:00,30.53,30.53,30.53,30.53,0.0,22.835,22.835,22.835,22.835,0.0
2008-09-22 16:10:00,30.53,30.53,30.53,30.53,0.0,22.835,22.835,22.835,22.835,0.0
2008-09-23 09:30:00,30.73,30.73,30.63,30.63,27900.0,22.9846,22.9846,22.9098,22.9098,27900.0
2008-09-23 09:35:00,30.61,30.67,30.6,30.62,44800.0,22.8949,22.9398,22.8874,22.9024,44800.0
2008-09-23 09:40:00,30.62,30.7,30.62,30.66,14600.0,22.9024,22.9622,22.9024,22.9323,14600.0
2008-09-23 09:45:00,30.7,30.78,30.66,30.78,20000.0,22.9622,23.022,22.9323,23.022,20000.0
2008-09-23 09:50:00,30.78,30.85,30.78,30.81,36700.0,23.022,23.0744,23.022,23.0445,36700.0
2008-09-23 09:55:00,30.82,30.82,30.71,30.72,28200.0,23.0519,23.0519,22.9697,22.9771,28200.0
2008-09-23 10:00:00,30.72,30.78,30.7,30.78,23700.0,22.9771,23.022,22.9622,23.022,23700.0
2008-09-23 10:05:00,30.78,30.82,30.78,30.8,19600.0,23.022,23.0519,23.022,23.037,19600.0
2008-09-23 10:10:00,30.78,30.86,30.77,30.85,21600.0,23.022,23.0819,23.0145,23.0744,21600.0
2008-09-23 10:15:00,30.84,30.86,30.83,30.85,31400.0,23.0669,23.0819,23.0594,23.0744,31400.0
2008-09-23 10:20:00,30.86,30.91,30.85,30.85,28400.0,23.0819,23.1193,23.0744,23.0744,28400.0
2008-09-23 10:25:00,30.86,30.89,30.85,30.85,8900.0,23.0819,23.1043,23.0744,23.0744,8900.0
2008-09-23 10:30:00,30.84,30.88,30.81,30.81,20300.0,23.0669,23.0968,23.0445,23.0445,20300.0
2008-09-23 10:35:00,30.81,30.83,30.81,30.82,5400.0,23.0445,23.0594,23.0445,23.0519,5400.0
2008-09-23 10:40:00,30.84,30.84,30.77,30.77,7200.0,23.0669,23.0669,23.0145,23.0145,7200.0
2008-09-23 10:45:00,30.77,30.8,30.75,30.8,14200.0,23.0145,23.037,22.9996,23.037,14200.0
2008-09-23 10:50:00,30.79,30.79,30.69,30.7,21900.0,23.0295,23.0295,22.9547,22.9622,21900.0
2008-09-23 10:55:00,30.71,30.75,30.7,30.73,12800.0,22.9697,22.9996,22.9622,22.9846,12800.0
2008-09-23 11:00:00,30.74,30.77,30.71,30.73,29300.0,22.9921,23.0145,22.9697,22.9846,29300.0
2008-09-23 11:05:00,30.73,30.73,30.69,30.71,23800.0,22.9846,22.9846,22.9547,22.9697,23800.0
2008-09-23 11:10:00,30.71,30.77,30.67,30.75,24000.0,22.9697,23.0145,22.9398,22.9996,24000.0
2008-09-23 11:15:00,30.75,30.76,30.74,30.76,26700.0,22.9996,23.0071,22.9921,23.0071,26700.0
2008-09-23 11:20:00,30.77,30.82,30.77,30.8,12900.0,23.0145,23.0519,23.0145,23.037,12900.0
2008-09-23 11:25:00,30.8,30.82,30.78,30.79,17400.0,23.037,23.0519,23.022,23.0295,17400.0
2008-09-23 11:30:00,30.79,30.82,30.79,30.81,24000.0,23.0295,23.0519,23.0295,23.0445,24000.0
2008-09-23 11:35:00,30.81,30.81,30.73,30.73,5600.0,23.0445,23.0445,22.9846,22.9846,5600.0
2008-09-23 11:40:00,30.72,30.74,30.7,30.7,9000.0,22.9771,22.9921,22.9622,22.9622,9000.0
2008-09-23 11:45:00,30.68,30.71,30.68,30.71,16500.0,22.9472,22.9697,22.9472,22.9697,16500.0
2008-09-23 11:50:00,30.72,30.76,30.72,30.74,5900.0,22.9771,23.0071,22.9771,22.9921,5900.0
2008-09-23 11:55:00,30.73,30.73,30.68,30.68,14100.0,22.9846,22.9846,22.9472,22.9472,14100.0
2008-09-23 12:00:00,30.66,30.68,30.63,30.67,17400.0,22.9323,22.9472,22.9098,22.9398,17400.0
2008-09-23 12:05:00,30.68,30.72,30.66,30.72,11400.0,22.9472,22.9771,22.9323,22.9771,11400.0
2008-09-23 12:10:00,30.72,30.76,30.72,30.74,14500.0,22.9771,23.0071,22.9771,22.9921,14500.0
2008-09-23 12:15:00,30.74,30.77,30.74,30.74,3300.0,22.9921,23.0145,22.9921,22.9921,3300.0
2008-09-23 12:20:00,30.75,30.75,30.73,30.75,7100.0,22.9996,22.9996,22.9846,22.9996,7100.0
2008-09-23 12:25:00,30.74,30.74,30.72,30.72,8100.0,22.9921,22.9921,22.9771,22.9771,8100.0
2008-09-23 12:30:00,30.71,30.72,30.68,30.72,20400.0,22.9697,22.9771,22.9472,22.9771,20400.0
2008-09-23 12:35:00,30.72,30.73,30.72,30.73,9200.0,22.9771,22.9846,22.9771,22.9846,9200.0
2008-09-23 12:40:00,30.72,30.72,30.66,30.68,29200.0,22.9771,22.9771,22.9323,22.9472,29200.0
2008-09-23 12:45:00,30.68,30.68,30.66,30.68,11000.0,22.9472,22.9472,22.9323,22.9472,11000.0
2008-09-23 12:50:00,30.69,30.69,30.64,30.64,11900.0,22.9547,22.9547,22.9173,22.9173,11900.0
2008-09-23 12:55:00,30.65,30.69,30.65,30.68,9500.0,22.9248,22.9547,22.9248,22.9472,9500.0
2008-09-23 13:00:00,30.67,30.67,30.56,30.58,68600.0,22.9398,22.9398,22.8575,22.8724,68600.0
2008-09-23 13:05:00,30.58,30.58,30.51,30.52,10800.0,22.8724,22.8724,22.8201,22.8276,10800.0
2008-09-23 13:10:00,30.53,30.55,30.49,30.5,15900.0,22.835,22.85,22.8051,22.8126,15900.0
2008-09-23 13:15:00,30.52,30.55,30.5,30.53,12400.0,22.8276,22.85,22.8126,22.835,12400.0
2008-09-23 13:20:00,30.54,30.56,30.53,30.53,15200.0,22.8425,22.8575,22.835,22.835,15200.0
2008-09-23 13:25:00,30.53,30.54,30.5,30.51,19600.0,22.835,22.8425,22.8126,22.8201,19600.0
2008-09-23 13:30:00,30.5,30.5,30.4,30.41,22900.0,22.8126,22.8126,22.7378,22.7453,22900.0
2008-09-23 13:35:00,30.41,30.45,30.41,30.44,21500.0,22.7453,22.7752,22.7453,22.7677,21500.0
2008-09-23 13:40:00,30.45,30.45,30.43,30.43,32100.0,22.7752,22.7752,22.7602,22.7602,32100.0
2008-09-23 13:45:00,30.43,30.43,30.38,30.41,73600.0,22.7602,22.7602,22.7228,22.7453,73600.0
2008-09-23 13:50:00,30.4,30.42,30.38,30.4,48400.0,22.7378,22.7528,22.7228,22.7378,48400.0
2008-09-23 13:55:00,30.39,30.44,30.39,30.44,79100.0,22.7303,22.7677,22.7303,22.7677,79100.0
2008-09-23 14:00:00,30.44,30.44,30.37,30.4,17400.0,22.7677,22.7677,22.7154,22.7378,17400.0
2008-09-23 14:05:00,30.41,30.48,30.39,30.47,71300.0,22.7453,22.7976,22.7303,22.7902,71300.0
2008-09-23 14:10:00,30.48,30.48,30.43,30.46,52700.0,22.7976,22.7976,22.7602,22.7827,52700.0
2008-09-23 14:15:00,30.45,30.47,30.44,30.47,9000.0,22.7752,22.7902,22.7677,22.7902,9000.0
2008-09-23 14:20:00,30.48,30.5,30.43,30.48,59000.0,22.7976,22.8126,22.7602,22.7976,59000.0
2008-09-23 14:25:00,30.47,30.59,30.47,30.58,34000.0,22.7902,22.8799,22.7902,22.8724,34000.0
2008-09-23 14:30:00,30.58,30.61,30.58,30.6,30300.0,22.8724,22.8949,22.8724,22.8874,30300.0
2008-09-23 14:35:00,30.61,30.64,30.6,30.61,29700.0,22.8949,22.9173,22.8874,22.8949,29700.0
2008-09-23 14:40:00,30.61,30.65,30.59,30.62,40100.0,22.8949,22.9248,22.8799,22.9024,40100.0
2008-09-23 14:45:00,30.61,30.74,30.59,30.71,65400.0,22.8949,22.9921,22.8799,22.9697,65400.0
2008-09-23 14:50:00,30.71,30.73,30.7,30.73,19700.0,22.9697,22.9846,22.9622,22.9846,19700.0
2008-09-23 14:55:00,30.73,30.77,30.71,30.71,42900.0,22.9846,23.0145,22.9697,22.9697,42900.0
2008-09-23 15:00:00,30.71,30.74,30.69,30.72,24500.0,22.9697,22.9921,22.9547,22.9771,24500.0
2008-09-23 15:05:00,30.71,30.78,30.71,30.78,181100.0,22.9697,23.022,22.9697,23.022,181100.0
2008-09-23 15:10:00,30.77,30.77,30.72,30.74,58000.0,23.0145,23.0145,22.9771,22.9921,58000.0
2008-09-23 15:15:00,30.74,30.83,30.74,30.82,60900.0,22.9921,23.0594,22.9921,23.0519,60900.0
2008-09-23 15:20:00,30.83,30.85,30.77,30.77,174700.0,23.0594,23.0744,23.0145,23.0145,174700.0
2008-09-23 15:25:00,30.77,30.81,30.73,30.73,348000.0,23.0145,23.0445,22.9846,22.9846,348000.0
2008-09-23 15:30:00,30.74,30.75,30.66,30.67,102500.0,22.9921,22.9996,22.9323,22.9398,102500.0
2008-09-23 15:35:00,30.66,30.67,30.6,30.6,17900.0,22.9323,22.9398,22.8874,22.8874,17900.0
2008-09-23 15:40:00,30.59,30.62,30.48,30.48,19000.0,22.8799,22.9024,22.7976,22.7976,19000.0
2008-09-23 15:45:00,30.47,30.47,30.37,30.39,52800.0,22.7902,22.7902,22.7154,22.7303,52800.0
2008-09-23 15:50:00,30.39,30.44,30.34,30.43,246800.0,22.7303,22.7677,22.6929,22.7602,246800.0
2008-09-23 15:55:00,30.43,30.44,30.34,30.36,238500.0,22.7602,22.7677,22.6929,22.7079,238500.0
2008-09-23 16:00:00,30.34,30.34,30.1,30.1,11300.0,22.6929,22.6929,22.5134,22.5134,11300.0
2008-09-23 16:05:00,30.07,30.15,30.0,30.15,25000.0,22.491,22.5508,22.4386,22.5508,25000.0
2008-09-23 16:10:00,30.07,30.07,30.07,30.07,300.0,22.491,22.491,22.491,22.491,300.0
2008-09-24 09:30:00,30.34,30.56,30.34,30.42,68800.0,22.6929,22.8575,22.6929,22.7528,68800.0
2008-09-24 09:35:00,30.41,30.48,30.39,30.48,49400.0,22.7453,22.7976,22.7303,22.7976,49400.0
2008-09-24 09:40:00,30.47,30.47,30.35,30.42,109600.0,22.7902,22.7902,22.7004,22.7528,109600.0
2008-09-24 09:45:00,30.4,30.44,30.35,30.44,96700.0,22.7378,22.7677,22.7004,22.7677,96700.0
2008-09-24 09:50:00,30.44,30.47,30.36,30.38,41500.0,22.7677,22.7902,22.7079,22.7228,41500.0
2008-09-24 09:55:00,30.38,30.43,30.33,30.43,74200.0,22.7228,22.7602,22.6854,22.7602,74200.0
2008-09-24 10:00:00,30.42,30.44,30.36,30.41,37300.0,22.7528,22.7677,22.7079,22.7453,37300.0
2008-09-24 10:05:00,30.41,30.44,30.38,30.41,45800.0,22.7453,22.7677,22.7228,22.7453,45800.0
2008-09-24 10:10:00,30.41,30.43,30.31,30.34,58700.0,22.7453,22.7602,22.6705,22.6929,58700.0
2008-09-24 10:15:00,30.32,30.34,30.31,30.32,49200.0,22.678,22.6929,22.6705,22.678,49200.0
2008-09-24 10:20:00,30.32,30.35,30.31,30.31,50500.0,22.678,22.7004,22.6705,22.6705,50500.0
2008-09-24 10:25:00,30.3,30.39,30.29,30.36,46900.0,22.663,22.7303,22.6555,22.7079,46900.0
2008-09-24 10:30:00,30.35,30.39,30.34,30.37,24000.0,22.7004,22.7303,22.6929,22.7154,24000.0
2008-09-24 10:35:00,30.38,30.41,30.37,30.37,34300.0,22.7228,22.7453,22.7154,22.7154,34300.0
2008-09-24 10:40:00,30.37,30.43,30.37,30.42,24500.0,22.7154,22.7602,22.7154,22.7528,24500.0
2008-09-24 10:45:00,30.42,30.42,30.38,30.38,13200.0,22.7528,22.7528,22.7228,22.7228,13200.0
2008-09-24 10:50:00,30.38,30.42,30.38,30.41,96600.0,22.7228,22.7528,22.7228,22.7453,96600.0
2008-09-24 10:55:00,30.4,30.44,30.38,30.44,99700.0,22.7378,22.7677,22.7228,22.7677,99700.0
2008-09-24 11:00:00,30.43,30.44,30.4,30.4,16500.0,22.7602,22.7677,22.7378,22.7378,16500.0
2008-09-24 11:05:00,30.4,30.41,30.34,30.34,25400.0,22.7378,22.7453,22.6929,22.6929,25400.0
2008-09-24 11:10:00,30.34,30.35,30.3,30.31,30200.0,22.6929,22.7004,22.663,22.6705,30200.0
2008-09-24 11:15:00,30.32,30.32,30.23,30.24,68600.0,22.678,22.678,22.6107,22.6181,68600.0
2008-09-24 11:20:00,30.24,30.3,30.24,30.3,96600.0,22.6181,22.663,22.6181,22.663,96600.0
2008-09-24 11:25:00,30.3,30.33,30.28,30.33,49600.0,22.663,22.6854,22.648,22.6854,49600.0
2008-09-24 11:30:00,30.32,30.39,30.32,30.38,21900.0,22.678,22.7303,22.678,22.7228,21900.0
2008-09-24 11:35:00,30.37,30.38,30.36,30.36,24800.0,22.7154,22.7228,22.7079,22.7079,24800.0
2008-09-24 11:40:00,30.35,30.36,30.3,30.3,111400.0,22.7004,22.7079,22.663,22.663,111400.0
2008-09-24 11:45:00,30.3,30.32,30.29,30.3,33000.0,22.663,22.678,22.6555,22.663,33000.0
2008-09-24 11:50:00,30.3,30.41,30.3,30.4,50100.0,22.663,22.7453,22.663,22.7378,50100.0
2008-09-24 11:55:00,30.41,30.42,30.38,30.4,44800.0,22.7453,22.7528,22.7228,22.7378,44800.0
2008-09-24 12:00:00,30.39,30.41,30.37,30.38,22300.0,22.7303,22.7453,22.7154,22.7228,22300.0
2008-09-24 12:05:00,30.37,30.4,30.36,30.38,47600.0,22.7154,22.7378,22.7079,22.7228,47600.0
2008-09-24 12:10:00,30.38,30.43,30.37,30.42,69800.0,22.7228,22.7602,22.7154,22.7528,69800.0
2008-09-24 12:15:00,30.41,30.5,30.41,30.48,31300.0,22.7453,22.8126,22.7453,22.7976,31300.0
2008-09-24 12:20:00,30.48,30.49,30.41,30.41,22700.0,22.7976,22.8051,22.7453,22.7453,22700.0
2008-09-24 12:25:00,30.41,30.42,30.33,30.35,21700.0,22.7453,22.7528,22.6854,22.7004,21700.0
2008-09-24 12:30:00,30.36,30.41,30.36,30.41,21400.0,22.7079,22.7453,22.7079,22.7453,21400.0
2008-09-24 12:35:00,30.41,30.41,30.37,30.37,13500.0,22.7453,22.7453,22.7154,22.7154,13500.0
2008-09-24 12:40:00,30.36,30.41,30.35,30.38,19800.0,22.7079,22.7453,22.7004,22.7228,19800.0
2008-09-24 12:45:00,30.39,30.42,30.37,30.4,22800.0,22.7303,22.7528,22.7154,22.7378,22800.0
2008-09-24 12:50:00,30.4,30.42,30.4,30.41,5200.0,22.7378,22.7528,22.7378,22.7453,5200.0
2008-09-24 12:55:00,30.41,30.42,30.4,30.4,10900.0,22.7453,22.7528,22.7378,22.7378,10900.0
2008-09-24 13:00:00,30.4,30.42,30.4,30.41,7900.0,22.7378,22.7528,22.7378,22.7453,7900.0
2008-09-24 13:05:00,30.4,30.49,30.4,30.49,14100.0,22.7378,22.8051,22.7378,22.8051,14100.0
2008-09-24 13:10:00,30.48,30.53,30.47,30.51,21200.0,22.7976,22.835,22.7902,22.8201,21200.0
2008-09-24 13:15:00,30.51,30.57,30.5,30.52,9200.0,22.8201,22.865,22.8126,22.8276,9200.0
2008-09-24 13:20:00,30.54,30.62,30.53,30.62,22400.0,22.8425,22.9024,22.835,22.9024,22400.0
2008-09-24 13:25:00,30.62,30.64,30.61,30.61,53600.0,22.9024,22.9173,22.8949,22.8949,53600.0
2008-09-24 13:30:00,30.61,30.61,30.58,30.58,19000.0,22.8949,22.8949,22.8724,22.8724,19000.0
2008-09-24 13:35:00,30.59,30.62,30.59,30.59,43900.0,22.8799,22.9024,22.8799,22.8799,43900.0
2008-09-24 13:40:00,30.6,30.62,30.57,30.61,22800.0,22.8874,22.9024,22.865,22.8949,22800.0
2008-09-24 13:45:00,30.61,30.62,30.59,30.61,6400.0,22.8949,22.9024,22.8799,22.8949,6400.0
2008-09-24 13:50:00,30.62,30.62,30.56,30.58,308500.0,22.9024,22.9024,22.8575,22.8724,308500.0
2008-09-24 13:55:00,30.57,30.57,30.5,30.53,65100.0,22.865,22.865,22.8126,22.835,65100.0
2008-09-24 14:00:00,30.54,30.58,30.54,30.54,286000.0,22.8425,22.8724,22.8425,22.8425,286000.0
2008-09-24 14:05:00,30.55,30.6,30.54,30.6,230700.0,22.85,22.8874,22.8425,22.8874,230700.0
2008-09-24 14:10:00,30.59,30.59,30.49,30.49,113600.0,22.8799,22.8799,22.8051,22.8051,113600.0
2008-09-24 14:15:00,30.51,30.55,30.49,30.51,57900.0,22.8201,22.85,22.8051,22.8201,57900.0
2008-09-24 14:20:00,30.52,30.54,30.5,30.52,27600.0,22.8276,22.8425,22.8126,22.8276,27600.0
2008-09-24 14:25:00,30.51,30.58,30.51,30.58,83000.0,22.8201,22.8724,22.8201,22.8724,83000.0
2008-09-24 14:30:00,30.58,30.62,30.58,30.61,25600.0,22.8724,22.9024,22.8724,22.8949,25600.0
2008-09-24 14:35:00,30.61,30.66,30.6,30.65,100800.0,22.8949,22.9323,22.8874,22.9248,100800.0
2008-09-24 14:40:00,30.64,30.67,30.64,30.67,9400.0,22.9173,22.9398,22.9173,22.9398,9400.0
2008-09-24 14:45:00,30.66,30.67,30.61,30.63,18800.0,22.9323,22.9398,22.8949,22.9098,18800.0
2008-09-24 14:50:00,30.61,30.61,30.56,30.56,21800.0,22.8949,22.8949,22.8575,22.8575,21800.0
2008-09-24 14:55:00,30.56,30.57,30.51,30.51,26000.0,22.8575,22.865,22.8201,22.8201,26000.0
2008-09-24 15:00:00,30.51,30.53,30.48,30.5,25400.0,22.8201,22.835,22.7976,22.8126,25400.0
2008-09-24 15:05:00,30.5,30.58,30.49,30.58,24200.0,22.8126,22.8724,22.8051,22.8724,24200.0
2008-09-24 15:10:00,30.58,30.59,30.54,30.58,47000.0,22.8724,22.8799,22.8425,22.8724,47000.0
2008-09-24 15:15:00,30.57,30.58,30.42,30.43,50300.0,22.865,22.8724,22.7528,22.7602,50300.0
2008-09-24 15:20:00,30.44,30.49,30.41,30.48,34100.0,22.7677,22.8051,22.7453,22.7976,34100.0
2008-09-24 15:25:00,30.47,30.53,30.47,30.53,18100.0,22.7902,22.835,22.7902,22.835,18100.0
2008-09-24 15:30:00,30.55,30.59,30.53,30.55,75500.0,22.85,22.8799,22.835,22.85,75500.0
2008-09-24 15:35:00,30.55,30.56,30.51,30.51,52900.0,22.85,22.8575,22.8201,22.8201,52900.0
2008-09-24 15:40:00,30.5,30.5,30.41,30.44,42100.0,22.8126,22.8126,22.7453,22.7677,42100.0
2008-09-24 15:45:00,30.45,30.45,30.43,30.44,22000.0,22.7752,22.7752,22.7602,22.7677,22000.0
2008-09-24 15:50:00,30.41,30.47,30.39,30.44,11800.0,22.7453,22.7902,22.7303,22.7677,11800.0
2008-09-24 15:55:00,30.44,30.56,30.44,30.56,56400.0,22.7677,22.8575,22.7677,22.8575,56400.0
2008-09-24 16:00:00,30.56,30.56,30.56,30.56,0.0,22.8575,22.8575,22.8575,22.8575,0.0
2008-09-24 16:05:00,30.56,30.56,30.56,30.56,0.0,22.8575,22.8575,22.8575,22.8575,0.0
2008-09-24 16:10:00,30.69,30.69,30.69,30.69,100.0,22.9547,22.9547,22.9547,22.9547,100.0
2008-09-25 09:30:00,30.38,30.81,30.38,30.81,18200.0,22.7228,23.0445,22.7228,23.0445,18200.0
2008-09-25 09:35:00,30.82,30.84,30.79,30.82,53900.0,23.0519,23.0669,23.0295,23.0519,53900.0
2008-09-25 09:40:00,30.82,30.95,30.82,30.91,66900.0,23.0519,23.1492,23.0519,23.1193,66900.0
2008-09-25 09:45:00,30.94,31.04,30.94,31.04,36700.0,23.1417,23.2165,23.1417,23.2165,36700.0
2008-09-25 09:50:00,31.03,31.08,31.01,31.05,86100.0,23.209,23.2464,23.1941,23.224,86100.0
2008-09-25 09:55:00,31.05,31.13,31.05,31.12,43900.0,23.224,23.2838,23.224,23.2763,43900.0
2008-09-25 10:00:00,31.11,31.11,31.06,31.06,34500.0,23.2689,23.2689,23.2315,23.2315,34500.0
2008-09-25 10:05:00,31.06,31.23,31.06,31.22,60500.0,23.2315,23.3586,23.2315,23.3511,60500.0
2008-09-25 10:10:00,31.2,31.25,31.19,31.21,34500.0,23.3362,23.3736,23.3287,23.3436,34500.0
2008-09-25 10:15:00,31.2,31.28,31.2,31.21,39800.0,23.3362,23.396,23.3362,23.3436,39800.0
2008-09-25 10:20:00,31.21,31.22,31.16,31.17,50300.0,23.3436,23.3511,23.3062,23.3137,50300.0
2008-09-25 10:25:00,31.17,31.17,31.1,31.13,25400.0,23.3137,23.3137,23.2614,23.2838,25400.0
2008-09-25 10:30:00,31.13,31.16,31.11,31.11,51100.0,23.2838,23.3062,23.2689,23.2689,51100.0
2008-09-25 10:35:00,31.1,31.1,31.03,31.05,32700.0,23.2614,23.2614,23.209,23.224,32700.0
2008-09-25 10:40:00,31.06,31.12,31.06,31.09,16200.0,23.2315,23.2763,23.2315,23.2539,16200.0
2008-09-25 10:45:00,31.08,31.15,31.08,31.09,16300.0,23.2464,23.2988,23.2464,23.2539,16300.0
2008-09-25 10:50:00,31.11,31.14,31.09,31.12,36900.0,23.2689,23.2913,23.2539,23.2763,36900.0
2008-09-25 10:55:00,31.12,31.12,31.09,31.1,32000.0,23.2763,23.2763,23.2539,23.2614,32000.0
2008-09-25 11:00:00,31.11,31.11,31.08,31.09,52200.0,23.2689,23.2689,23.2464,23.2539,52200.0
2008-09-25 11:05:00,31.09,31.12,31.05,31.05,90800.0,23.2539,23.2763,23.224,23.224,90800.0
2008-09-25 11:10:00,31.04,31.11,31.03,31.07,147300.0,23.2165,23.2689,23.209,23.2389,147300.0
2008-09-25 11:15:00,31.08,31.09,31.06,31.07,55400.0,23.2464,23.2539,23.2315,23.2389,55400.0
2008-09-25 11:20:00,31.07,31.12,31.07,31.08,66800.0,23.2389,23.2763,23.2389,23.2464,66800.0
2008-09-25 11:25:00,31.08,31.15,31.07,31.13,69200.0,23.2464,23.2988,23.2389,23.2838,69200.0
2008-09-25 11:30:00,31.14,31.16,31.13,31.14,97000.0,23.2913,23.3062,23.2838,23.2913,97000.0
2008-09-25 11:35:00,31.14,31.14,31.08,31.08,44000.0,23.2913,23.2913,23.2464,23.2464,44000.0
2008-09-25 11:40:00,31.08,31.1,31.07,31.1,40900.0,23.2464,23.2614,23.2389,23.2614,40900.0
2008-09-25 11:45:00,31.1,31.12,31.06,31.07,61200.0,23.2614,23.2763,23.2315,23.2389,61200.0
2008-09-25 11:50:00,31.06,31.06,31.02,31.04,84500.0,23.2315,23.2315,23.2015,23.2165,84500.0
2008-09-25 11:55:00,31.04,31.04,31.0,31.02,60400.0,23.2165,23.2165,23.1866,23.2015,60400.0
2008-09-25 12:00:00,31.03,31.05,31.02,31.02,51200.0,23.209,23.224,23.2015,23.2015,51200.0
2008-09-25 12:05:00,31.03,31.03,31.0,31.01,70300.0,23.209,23.209,23.1866,23.1941,70300.0
2008-09-25 12:10:00,31.0,31.04,31.0,31.03,58300.0,23.1866,23.2165,23.1866,23.209,58300.0
2008-09-25 12:15:00,31.04,31.09,31.03,31.07,44900.0,23.2165,23.2539,23.209,23.2389,44900.0
2008-09-25 12:20:00,31.06,31.06,31.0,31.01,70500.0,23.2315,23.2315,23.1866,23.1941,70500.0
2008-09-25 12:25:00,31.01,31.01,30.97,31.0,48200.0,23.1941,23.1941,23.1641,23.1866,48200.0
2008-09-25 12:30:00,31.0,31.03,30.99,31.0,68600.0,23.1866,23.209,23.1791,23.1866,68600.0
2008-09-25 12:35:00,31.0,31.03,31.0,31.01,60300.0,23.1866,23.209,23.1866,23.1941,60300.0
2008-09-25 12:40:00,31.0,31.03,30.99,31.03,55200.0,23.1866,23.209,23.1791,23.209,55200.0
2008-09-25 12:45:00,31.03,31.04,31.02,31.04,20200.0,23.209,23.2165,23.2015,23.2165,20200.0
2008-09-25 12:50:00,31.03,31.08,31.01,31.02,97100.0,23.209,23.2464,23.1941,23.2015,97100.0
2008-09-25 12:55:00,31.02,31.06,31.02,31.05,55600.0,23.2015,23.2315,23.2015,23.224,55600.0
2008-09-25 13:00:00,31.06,31.13,31.06,31.11,64400.0,23.2315,23.2838,23.2315,23.2689,64400.0
2008-09-25 13:05:00,31.1,31.1,31.03,31.05,78600.0,23.2614,23.2614,23.209,23.224,78600.0
2008-09-25 13:10:00,31.05,31.06,31.01,31.04,80000.0,23.224,23.2315,23.1941,23.2165,80000.0
2008-09-25 13:15:00,31.04,31.04,31.02,31.03,70000.0,23.2165,23.2165,23.2015,23.209,70000.0
2008-09-25 13:20:00,31.04,31.04,31.01,31.01,79500.0,23.2165,23.2165,23.1941,23.1941,79500.0
2008-09-25 13:25:00,31.02,31.07,31.01,31.06,82000.0,23.2015,23.2389,23.1941,23.2315,82000.0
2008-09-25 13:30:00,31.1,31.12,31.09,31.12,22600.0,23.2614,23.2763,23.2539,23.2763,22600.0
2008-09-25 13:35:00,31.12,31.15,31.12,31.14,24900.0,23.2763,23.2988,23.2763,23.2913,24900.0
2008-09-25 13:40:00,31.14,31.14,31.1,31.12,17400.0,23.2913,23.2913,23.2614,23.2763,17400.0
2008-09-25 13:45:00,31.11,31.14,31.1,31.11,48400.0,23.2689,23.2913,23.2614,23.2689,48400.0
2008-09-25 13:50:00,31.11,31.11,31.06,31.07,74800.0,23.2689,23.2689,23.2315,23.2389,74800.0
2008-09-25 13:55:00,31.07,31.11,31.06,31.11,73300.0,23.2389,23.2689,23.2315,23.2689,73300.0
2008-09-25 14:00:00,31.11,31.11,31.07,31.07,64100.0,23.2689,23.2689,23.2389,23.2389,64100.0
2008-09-25 14:05:00,31.07,31.1,31.03,31.05,107600.0,23.2389,23.2614,23.209,23.224,107600.0
2008-09-25 14:10:00,31.04,31.04,31.0,31.0,47800.0,23.2165,23.2165,23.1866,23.1866,47800.0
2008-09-25 14:15:00,31.0,31.02,30.96,30.98,121600.0,23.1866,23.2015,23.1567,23.1716,121600.0
2008-09-25 14:20:00,30.98,31.0,30.96,30.99,52000.0,23.1716,23.1866,23.1567,23.1791,52000.0
2008-09-25 14:25:00,30.99,31.03,30.99,31.02,188600.0,23.1791,23.209,23.1791,23.2015,188600.0
2008-09-25 14:30:00,31.02,31.03,31.0,31.03,77600.0,23.2015,23.209,23.1866,23.209,77600.0
2008-09-25 14:35:00,31.02,31.03,31.01,31.01,80200.0,23.2015,23.209,23.1941,23.1941,80200.0
2008-09-25 14:40:00,31.0,31.01,30.98,30.99,182800.0,23.1866,23.1941,23.1716,23.1791,182800.0
2008-09-25 14:45:00,30.99,31.0,30.96,30.96,140800.0,23.1791,23.1866,23.1567,23.1567,140800.0
2008-09-25 14:50:00,30.96,30.98,30.94,30.97,177300.0,23.1567,23.1716,23.1417,23.1641,177300.0
2008-09-25 14:55:00,30.97,31.04,30.95,31.04,111200.0,23.1641,23.2165,23.1492,23.2165,111200.0
2008-09-25 15:00:00,31.03,31.1,31.02,31.08,195400.0,23.209,23.2614,23.2015,23.2464,195400.0
2008-09-25 15:05:00,31.09,31.09,31.05,31.07,237900.0,23.2539,23.2539,23.224,23.2389,237900.0
2008-09-25 15:10:00,31.07,31.09,31.04,31.04,111000.0,23.2389,23.2539,23.2165,23.2165,111000.0
2008-09-25 15:15:00,31.04,31.1,31.02,31.1,84600.0,23.2165,23.2614,23.2015,23.2614,84600.0
2008-09-25 15:20:00,31.1,31.15,31.08,31.12,168500.0,23.2614,23.2988,23.2464,23.2763,168500.0
2008-09-25 15:25:00,31.12,31.13,31.07,31.09,244500.0,23.2763,23.2838,23.2389,23.2539,244500.0
2008-09-25 15:30:00,31.08,31.1,31.06,31.08,154700.0,23.2464,23.2614,23.2315,23.2464,154700.0
2008-09-25 15:35:00,31.08,31.13,31.07,31.13,208500.0,23.2464,23.2838,23.2389,23.2838,208500.0
2008-09-25 15:40:00,31.11,31.11,31.02,31.02,280400.0,23.2689,23.2689,23.2015,23.2015,280400.0
2008-09-25 15:45:00,31.02,31.03,30.96,30.99,246400.0,23.2015,23.209,23.1567,23.1791,246400.0
2008-09-25 15:50:00,30.98,30.98,30.93,30.95,236800.0,23.1716,23.1716,23.1342,23.1492,236800.0
2008-09-25 15:55:00,30.95,31.04,30.89,31.01,190800.0,23.1492,23.2165,23.1043,23.1941,190800.0
2008-09-25 16:00:00,30.8,30.8,30.8,30.8,200.0,23.037,23.037,23.037,23.037,200.0
2008-09-25 16:05:00,30.8,30.8,30.8,30.8,0.0,23.037,23.037,23.037,23.037,0.0
2008-09-25 16:10:00,30.8,30.8,30.8,30.8,0.0,23.037,23.037,23.037,23.037,0.0
2008-09-26 09:30:00,30.75,30.86,30.53,30.8,43300.0,22.9996,23.0819,22.835,23.037,43300.0
2008-09-26 09:35:00,30.8,30.93,30.8,30.87,51900.0,23.037,23.1342,23.037,23.0893,51900.0
2008-09-26 09:40:00,30.86,30.92,30.75,30.76,140100.0,23.0819,23.1267,22.9996,23.0071,140100.0
2008-09-26 09:45:00,30.76,30.92,30.74,30.91,120000.0,23.0071,23.1267,22.9921,23.1193,120000.0
2008-09-26 09:50:00,30.91,30.93,30.88,30.91,108500.0,23.1193,23.1342,23.0968,23.1193,108500.0
2008-09-26 09:55:00,30.91,31.05,30.89,30.92,165100.0,23.1193,23.224,23.1043,23.1267,165100.0
2008-09-26 10:00:00,30.93,31.0,30.93,30.99,142600.0,23.1342,23.1866,23.1342,23.1791,142600.0
2008-09-26 10:05:00,30.98,30.99,30.9,30.92,99900.0,23.1716,23.1791,23.1118,23.1267,99900.0
2008-09-26 10:10:00,30.91,30.96,30.89,30.94,157700.0,23.1193,23.1567,23.1043,23.1417,157700.0
2008-09-26 10:15:00,30.94,30.95,30.91,30.92,103400.0,23.1417,23.1492,23.1193,23.1267,103400.0
2008-09-26 10:20:00,30.93,30.98,30.91,30.94,103400.0,23.1342,23.1716,23.1193,23.1417,103400.0
2008-09-26 10:25:00,30.94,30.99,30.93,30.93,87500.0,23.1417,23.1791,23.1342,23.1342,87500.0
2008-09-26 10:30:00,30.93,30.97,30.92,30.97,77000.0,23.1342,23.1641,23.1267,23.1641,77000.0
2008-09-26 10:35:00,30.97,31.05,30.97,31.05,78900.0,23.1641,23.224,23.1641,23.224,78900.0
2008-09-26 10:40:00,31.05,31.07,31.01,31.01,86800.0,23.224,23.2389,23.1941,23.1941,86800.0
2008-09-26 10:45:00,31.01,31.01,30.96,30.96,57000.0,23.1941,23.1941,23.1567,23.1567,57000.0
2008-09-26 10:50:00,30.96,30.98,30.95,30.97,77800.0,23.1567,23.1716,23.1492,23.1641,77800.0
2008-09-26 10:55:00,30.97,31.06,30.97,30.97,71300.0,23.1641,23.2315,23.1641,23.1641,71300.0
2008-09-26 11:00:00,30.98,31.0,30.93,30.93,69400.0,23.1716,23.1866,23.1342,23.1342,69400.0
2008-09-26 11:05:00,30.93,30.96,30.92,30.93,80600.0,23.1342,23.1567,23.1267,23.1342,80600.0
2008-09-26 11:10:00,30.94,30.94,30.82,30.84,81200.0,23.1417,23.1417,23.0519,23.0669,81200.0
2008-09-26 11:15:00,30.83,30.88,30.8,30.86,84500.0,23.0594,23.0968,23.037,23.0819,84500.0
2008-09-26 11:20:00,30.86,30.9,30.85,30.9,82700.0,23.0819,23.1118,23.0744,23.1118,82700.0
2008-09-26 11:25:00,30.91,30.93,30.89,30.93,78100.0,23.1193,23.1342,23.1043,23.1342,78100.0
2008-09-26 11:30:00,30.93,30.98,30.91,30.96,36800.0,23.1342,23.1716,23.1193,23.1567,36800.0
2008-09-26 11:35:00,30.96,30.96,30.89,30.89,38000.0,23.1567,23.1567,23.1043,23.1043,38000.0
2008-09-26 11:40:00,30.88,30.91,30.87,30.88,19900.0,23.0968,23.1193,23.0893,23.0968,19900.0
2008-09-26 11:45:00,30.88,30.9,30.87,30.9,19000.0,23.0968,23.1118,23.0893,23.1118,19000.0
2008-09-26 11:50:00,30.9,30.94,30.89,30.94,20100.0,23.1118,23.1417,23.1043,23.1417,20100.0
2008-09-26 11:55:00,30.96,30.96,30.9,30.91,24600.0,23.1567,23.1567,23.1118,23.1193,24600.0
2008-09-26 12:00:00,30.9,30.94,30.9,30.94,8200.0,23.1118,23.1417,23.1118,23.1417,8200.0
2008-09-26 12:05:00,30.93,31.02,30.92,31.02,32500.0,23.1342,23.2015,23.1267,23.2015,32500.0
2008-09-26 12:10:00,31.01,31.02,31.0,31.01,16400.0,23.1941,23.2015,23.1866,23.1941,16400.0
2008-09-26 12:15:00,31.0,31.02,30.96,30.97,12800.0,23.1866,23.2015,23.1567,23.1641,12800.0
2008-09-26 12:20:00,30.96,30.99,30.96,30.98,11200.0,23.1567,23.1791,23.1567,23.1716,11200.0
2008-09-26 12:25:00,30.98,31.01,30.98,30.99,18500.0,23.1716,23.1941,23.1716,23.1791,18500.0
2008-09-26 12:30:00,30.99,31.07,30.99,31.07,14100.0,23.1791,23.2389,23.1791,23.2389,14100.0
2008-09-26 12:35:00,31.07,31.08,31.06,31.06,38100.0,23.2389,23.2464,23.2315,23.2315,38100.0
2008-09-26 12:40:00,31.06,31.06,31.04,31.05,8300.0,23.2315,23.2315,23.2165,23.224,8300.0
2008-09-26 12:45:00,31.07,31.1,31.07,31.09,30100.0,23.2389,23.2614,23.2389,23.2539,30100.0
2008-09-26 12:50:00,31.08,31.11,31.07,31.09,17700.0,23.2464,23.2689,23.2389,23.2539,17700.0
2008-09-26 12:55:00,31.09,31.11,31.09,31.09,16700.0,23.2539,23.2689,23.2539,23.2539,16700.0
2008-09-26 13:00:00,31.1,31.14,31.06,31.08,51300.0,23.2614,23.2913,23.2315,23.2464,51300.0
2008-09-26 13:05:00,31.07,31.1,31.06,31.09,10500.0,23.2389,23.2614,23.2315,23.2539,10500.0
2008-09-26 13:10:00,31.09,31.18,31.09,31.16,71200.0,23.2539,23.3212,23.2539,23.3062,71200.0
2008-09-26 13:15:00,31.16,31.17,31.13,31.14,32200.0,23.3062,23.3137,23.2838,23.2913,32200.0
2008-09-26 13:20:00,31.13,31.14,31.12,31.13,30300.0,23.2838,23.2913,23.2763,23.2838,30300.0
2008-09-26 13:25:00,31.14,31.15,31.14,31.15,7000.0,23.2913,23.2988,23.2913,23.2988,7000.0
2008-09-26 13:30:00,31.14,31.14,31.07,31.07,35700.0,23.2913,23.2913,23.2389,23.2389,35700.0
2008-09-26 13:35:00,31.07,31.1,31.07,31.1,8000.0,23.2389,23.2614,23.2389,23.2614,8000.0
2008-09-26 13:40:00,31.1,31.16,31.09,31.13,26400.0,23.2614,23.3062,23.2539,23.2838,26400.0
2008-09-26 13:45:00,31.14,31.15,31.08,31.09,18900.0,23.2913,23.2988,23.2464,23.2539,18900.0
2008-09-26 13:50:00,31.09,31.11,31.08,31.08,115300.0,23.2539,23.2689,23.2464,23.2464,115300.0
2008-09-26 13:55:00,31.09,31.09,31.06,31.07,34100.0,23.2539,23.2539,23.2315,23.2389,34100.0
2008-09-26 14:00:00,31.07,31.07,31.04,31.04,30500.0,23.2389,23.2389,23.2165,23.2165,30500.0
2008-09-26 14:05:00,31.05,31.06,31.05,31.05,27300.0,23.224,23.2315,23.224,23.224,27300.0
2008-09-26 14:10:00,31.05,31.06,31.05,31.06,3500.0,23.224,23.2315,23.224,23.2315,3500.0
2008-09-26 14:15:00,31.07,31.11,31.07,31.11,29900.0,23.2389,23.2689,23.2389,23.2689,29900.0
2008-09-26 14:20:00,31.11,31.12,31.1,31.1,19700.0,23.2689,23.2763,23.2614,23.2614,19700.0
2008-09-26 14:25:00,31.1,31.1,31.06,31.06,47100.0,23.2614,23.2614,23.2315,23.2315,47100.0
2008-09-26 14:30:00,31.06,31.06,31.04,31.04,70700.0,23.2315,23.2315,23.2165,23.2165,70700.0
2008-09-26 14:35:00,31.05,31.07,31.05,31.05,4800.0,23.224,23.2389,23.224,23.224,4800.0
2008-09-26 14:40:00,31.05,31.05,31.03,31.05,44200.0,23.224,23.224,23.209,23.224,44200.0
2008-09-26 14:45:00,31.04,31.08,31.04,31.06,39300.0,23.2165,23.2464,23.2165,23.2315,39300.0
2008-09-26 14:50:00,31.05,31.05,31.04,31.05,10600.0,23.224,23.224,23.2165,23.224,10600.0
2008-09-26 14:55:00,31.05,31.07,30.99,31.0,56000.0,23.224,23.2389,23.1791,23.1866,56000.0
2008-09-26 15:00:00,30.99,31.0,30.94,30.94,61000.0,23.1791,23.1866,23.1417,23.1417,61000.0
2008-09-26 15:05:00,30.94,30.96,30.92,30.96,56200.0,23.1417,23.1567,23.1267,23.1567,56200.0
2008-09-26 15:10:00,30.96,31.03,30.96,31.03,59900.0,23.1567,23.209,23.1567,23.209,59900.0
2008-09-26 15:15:00,31.02,31.03,31.01,31.02,24000.0,23.2015,23.209,23.1941,23.2015,24000.0
2008-09-26 15:20:00,31.02,31.12,31.02,31.11,169100.0,23.2015,23.2763,23.2015,23.2689,169100.0
2008-09-26 15:25:00,31.12,31.14,31.08,31.11,71300.0,23.2763,23.2913,23.2464,23.2689,71300.0
2008-09-26 15:30:00,31.11,31.12,31.08,31.1,73400.0,23.2689,23.2763,23.2464,23.2614,73400.0
2008-09-26 15:35:00,31.1,31.18,31.09,31.18,69300.0,23.2614,23.3212,23.2539,23.3212,69300.0
2008-09-26 15:40:00,31.17,31.17,31.14,31.16,74100.0,23.3137,23.3137,23.2913,23.3062,74100.0
2008-09-26 15:45:00,31.16,31.17,31.11,31.12,60600.0,23.3062,23.3137,23.2689,23.2763,60600.0
2008-09-26 15:50:00,31.12,31.16,31.08,31.16,83400.0,23.2763,23.3062,23.2464,23.3062,83400.0
2008-09-26 15:55:00,31.16,31.22,31.14,31.22,98200.0,23.3062,23.3511,23.2913,23.3511,98200.0
2008-09-26 16:00:00,31.13,31.25,31.13,31.25,500.0,23.2838,23.3736,23.2838,23.3736,500.0
2008-09-26 16:05:00,31.12,31.12,31.11,31.11,2000.0,23.2763,23.2763,23.2689,23.2689,2000.0
2008-09-26 16:10:00,31.11,31.11,31.11,31.11,0.0,23.2689,23.2689,23.2689,23.2689,0.0
2008-09-29 09:30:00,30.46,30.96,30.46,30.96,40100.0,22.7827,23.1567,22.7827,23.1567,40100.0
2008-09-29 09:35:00,31.0,31.0,30.96,31.0,17100.0,23.1866,23.1866,23.1567,23.1866,17100.0
2008-09-29 09:40:00,30.98,31.02,30.93,31.02,39800.0,23.1716,23.2015,23.1342,23.2015,39800.0
2008-09-29 09:45:00,31.0,31.06,30.97,30.97,58700.0,23.1866,23.2315,23.1641,23.1641,58700.0
2008-09-29 09:50:00,30.97,30.98,30.69,30.71,430000.0,23.1641,23.1716,22.9547,22.9697,430000.0
2008-09-29 09:55:00,30.72,30.85,30.71,30.84,123700.0,22.9771,23.0744,22.9697,23.0669,123700.0
2008-09-29 10:00:00,30.83,30.94,30.81,30.81,75200.0,23.0594,23.1417,23.0445,23.0445,75200.0
2008-09-29 10:05:00,30.81,30.9,30.81,30.84,39400.0,23.0445,23.1118,23.0445,23.0669,39400.0
2008-09-29 10:10:00,30.83,30.86,30.77,30.8,100200.0,23.0594,23.0819,23.0145,23.037,100200.0
2008-09-29 10:15:00,30.78,30.8,30.68,30.74,77000.0,23.022,23.037,22.9472,22.9921,77000.0
2008-09-29 10:20:00,30.73,30.75,30.66,30.75,59600.0,22.9846,22.9996,22.9323,22.9996,59600.0
2008-09-29 10:25:00,30.75,30.85,30.75,30.84,108400.0,22.9996,23.0744,22.9996,23.0669,108400.0
2008-09-29 10:30:00,30.83,30.89,30.81,30.82,37900.0,23.0594,23.1043,23.0445,23.0519,37900.0
2008-09-29 10:35:00,30.81,30.81,30.75,30.8,23800.0,23.0445,23.0445,22.9996,23.037,23800.0
2008-09-29 10:40:00,30.78,30.8,30.72,30.74,20100.0,23.022,23.037,22.9771,22.9921,20100.0
2008-09-29 10:45:00,30.74,30.85,30.73,30.85,38000.0,22.9921,23.0744,22.9846,23.0744,38000.0
2008-09-29 10:50:00,30.85,30.85,30.75,30.75,23500.0,23.0744,23.0744,22.9996,22.9996,23500.0
2008-09-29 10:55:00,30.74,30.75,30.69,30.75,84400.0,22.9921,22.9996,22.9547,22.9996,84400.0
2008-09-29 11:00:00,30.75,30.75,30.65,30.65,191100.0,22.9996,22.9996,22.9248,22.9248,191100.0
2008-09-29 11:05:00,30.66,30.76,30.66,30.76,128000.0,22.9323,23.0071,22.9323,23.0071,128000.0
2008-09-29 11:10:00,30.75,30.75,30.63,30.63,30700.0,22.9996,22.9996,22.9098,22.9098,30700.0
2008-09-29 11:15:00,30.64,30.67,30.62,30.67,30100.0,22.9173,22.9398,22.9024,22.9398,30100.0
2008-09-29 11:20:00,30.67,30.69,30.66,30.67,14500.0,22.9398,22.9547,22.9323,22.9398,14500.0
2008-09-29 11:25:00,30.67,30.68,30.64,30.64,58300.0,22.9398,22.9472,22.9173,22.9173,58300.0
2008-09-29 11:30:00,30.64,30.64,30.59,30.6,83300.0,22.9173,22.9173,22.8799,22.8874,83300.0
2008-09-29 11:35:00,30.58,30.65,30.58,30.62,102000.0,22.8724,22.9248,22.8724,22.9024,102000.0
2008-09-29 11:40:00,30.61,30.61,30.54,30.56,19900.0,22.8949,22.8949,22.8425,22.8575,19900.0
2008-09-29 11:45:00,30.57,30.68,30.56,30.68,25400.0,22.865,22.9472,22.8575,22.9472,25400.0
2008-09-29 11:50:00,30.67,30.7,30.66,30.66,14300.0,22.9398,22.9622,22.9323,22.9323,14300.0
2008-09-29 11:55:00,30.67,30.71,30.66,30.66,4400.0,22.9398,22.9697,22.9323,22.9323,4400.0
2008-09-29 12:00:00,30.66,30.68,30.65,30.68,36000.0,22.9323,22.9472,22.9248,22.9472,36000.0
2008-09-29 12:05:00,30.68,30.71,30.68,30.71,48200.0,22.9472,22.9697,22.9472,22.9697,48200.0
2008-09-29 12:10:00,30.71,30.72,30.65,30.68,64700.0,22.9697,22.9771,22.9248,22.9472,64700.0
2008-09-29 12:15:00,30.66,30.66,30.58,30.59,21900.0,22.9323,22.9323,22.8724,22.8799,21900.0
2008-09-29 12:20:00,30.59,30.6,30.58,30.59,12800.0,22.8799,22.8874,22.8724,22.8799,12800.0
2008-09-29 12:25:00,30.58,30.61,30.54,30.57,50800.0,22.8724,22.8949,22.8425,22.865,50800.0
2008-09-29 12:30:00,30.56,30.6,30.5,30.57,78300.0,22.8575,22.8874,22.8126,22.865,78300.0
2008-09-29 12:35:00,30.57,30.61,30.56,30.58,33600.0,22.865,22.8949,22.8575,22.8724,33600.0
2008-09-29 12:40:00,30.58,30.61,30.58,30.61,43700.0,22.8724,22.8949,22.8724,22.8949,43700.0
2008-09-29 12:45:00,30.61,30.63,30.6,30.6,21300.0,22.8949,22.9098,22.8874,22.8874,21300.0
2008-09-29 12:50:00,30.6,30.61,30.58,30.59,7600.0,22.8874,22.8949,22.8724,22.8799,7600.0
2008-09-29 12:55:00,30.6,30.6,30.54,30.56,21300.0,22.8874,22.8874,22.8425,22.8575,21300.0
2008-09-29 13:00:00,30.56,30.57,30.52,30.52,14000.0,22.8575,22.865,22.8276,22.8276,14000.0
2008-09-29 13:05:00,30.52,30.54,30.44,30.47,33600.0,22.8276,22.8425,22.7677,22.7902,33600.0
2008-09-29 13:10:00,30.48,30.49,30.47,30.49,16700.0,22.7976,22.8051,22.7902,22.8051,16700.0
2008-09-29 13:15:00,30.49,30.54,30.49,30.5,59300.0,22.8051,22.8425,22.8051,22.8126,59300.0
2008-09-29 13:20:00,30.49,30.54,30.47,30.54,140200.0,22.8051,22.8425,22.7902,22.8425,140200.0
2008-09-29 13:25:00,30.54,30.66,30.54,30.62,54200.0,22.8425,22.9323,22.8425,22.9024,54200.0
2008-09-29 13:30:00,30.61,30.61,30.53,30.55,41000.0,22.8949,22.8949,22.835,22.85,41000.0
2008-09-29 13:35:00,30.53,30.59,30.46,30.51,111100.0,22.835,22.8799,22.7827,22.8201,111100.0
2008-09-29 13:40:00,30.5,30.51,29.97,29.98,275800.0,22.8126,22.8201,22.4162,22.4237,275800.0
2008-09-29 13:45:00,29.98,30.12,29.64,30.05,380800.0,22.4237,22.5284,22.1694,22.476,380800.0
2008-09-29 13:50:00,30.06,30.52,29.87,30.5,173600.0,22.4835,22.8276,22.3414,22.8126,173600.0
2008-09-29 13:55:00,30.51,30.53,30.14,30.19,791900.0,22.8201,22.835,22.5433,22.5807,791900.0
2008-09-29 14:00:00,30.2,30.35,30.2,30.28,157300.0,22.5882,22.7004,22.5882,22.648,157300.0
2008-09-29 14:05:00,30.28,30.46,29.97,30.29,730800.0,22.648,22.7827,22.4162,22.6555,730800.0
2008-09-29 14:10:00,30.33,30.4,30.13,30.34,271800.0,22.6854,22.7378,22.5359,22.6929,271800.0
2008-09-29 14:15:00,30.34,30.38,30.18,30.34,213600.0,22.6929,22.7228,22.5733,22.6929,213600.0
2008-09-29 14:20:00,30.34,30.44,30.26,30.26,190400.0,22.6929,22.7677,22.6331,22.6331,190400.0
2008-09-29 14:25:00,30.26,30.32,30.15,30.2,172000.0,22.6331,22.678,22.5508,22.5882,172000.0
2008-09-29 14:30:00,30.22,30.22,30.11,30.15,121000.0,22.6032,22.6032,22.5209,22.5508,121000.0
2008-09-29 14:35:00,30.16,30.19,30.13,30.17,62200.0,22.5583,22.5807,22.5359,22.5658,62200.0
2008-09-29 14:40:00,30.17,30.23,30.16,30.18,42900.0,22.5658,22.6107,22.5583,22.5733,42900.0
2008-09-29 14:45:00,30.18,30.24,30.09,30.09,62500.0,22.5733,22.6181,22.5059,22.5059,62500.0
2008-09-29 14:50:00,30.09,30.15,30.08,30.11,52900.0,22.5059,22.5508,22.4985,22.5209,52900.0
2008-09-29 14:55:00,30.11,30.12,30.07,30.09,196000.0,22.5209,22.5284,22.491,22.5059,196000.0
2008-09-29 15:00:00,30.09,30.17,30.09,30.12,145000.0,22.5059,22.5658,22.5059,22.5284,145000.0
2008-09-29 15:05:00,30.12,30.14,30.04,30.04,203400.0,22.5284,22.5433,22.4685,22.4685,203400.0
2008-09-29 15:10:00,30.04,30.09,30.03,30.03,210500.0,22.4685,22.5059,22.4611,22.4611,210500.0
2008-09-29 15:15:00,30.03,30.06,29.99,30.01,38200.0,22.4611,22.4835,22.4311,22.4461,38200.0
2008-09-29 15:20:00,30.0,30.0,29.89,29.91,37600.0,22.4386,22.4386,22.3563,22.3713,37600.0
2008-09-29 15:25:00,29.91,29.91,29.71,29.73,99200.0,22.3713,22.3713,22.2217,22.2367,99200.0
2008-09-29 15:30:00,29.73,29.79,29.67,29.79,104600.0,22.2367,22.2816,22.1918,22.2816,104600.0
2008-09-29 15:35:00,29.79,30.17,29.71,29.8,56800.0,22.2816,22.5658,22.2217,22.289,56800.0
2008-09-29 15:40:00,29.78,30.0,29.74,29.97,101900.0,22.2741,22.4386,22.2442,22.4162,101900.0
2008-09-29 15:45:00,29.96,29.97,29.89,29.93,71400.0,22.4087,22.4162,22.3563,22.3863,71400.0
2008-09-29 15:50:00,29.9,29.93,29.81,29.93,86000.0,22.3638,22.3863,22.2965,22.3863,86000.0
2008-09-29 15:55:00,29.93,30.31,29.87,29.93,213100.0,22.3863,22.6705,22.3414,22.3863,213100.0
2008-09-29 16:00:00,30.0,30.0,29.0,29.77,36300.0,22.4386,22.4386,21.6907,22.2666,36300.0
2008-09-29 16:05:00,29.77,29.77,29.77,29.77,0.0,22.2666,22.2666,22.2666,22.2666,0.0
2008-09-29 16:10:00,29.8,29.93,29.59,29.59,800.0,22.289,22.3863,22.132,22.132,800.0
2008-09-30 09:30:00,30.44,30.44,29.95,29.95,38600.0,22.7677,22.7677,22.4012,22.4012,38600.0
2008-09-30 09:35:00,29.96,30.01,29.93,29.95,64400.0,22.4087,22.4461,22.3863,22.4012,64400.0
2008-09-30 09:40:00,29.95,30.08,29.95,30.0,38100.0,22.4012,22.4985,22.4012,22.4386,38100.0
2008-09-30 09:45:00,30.01,30.02,29.9,29.9,48300.0,22.4461,22.4536,22.3638,22.3638,48300.0
2008-09-30 09:50:00,29.88,29.89,29.83,29.84,30000.0,22.3489,22.3563,22.3115,22.3189,30000.0
2008-09-30 09:55:00,29.82,29.84,29.78,29.79,24000.0,22.304,22.3189,22.2741,22.2816,24000.0
2008-09-30 10:00:00,29.8,29.91,29.8,29.89,40800.0,22.289,22.3713,22.289,22.3563,40800.0
2008-09-30 10:05:00,29.88,29.9,29.82,29.83,59900.0,22.3489,22.3638,22.304,22.3115,59900.0
2008-09-30 10:10:00,29.83,29.96,29.83,29.96,38400.0,22.3115,22.4087,22.3115,22.4087,38400.0
2008-09-30 10:15:00,29.96,29.96,29.93,29.95,17800.0,22.4087,22.4087,22.3863,22.4012,17800.0
2008-09-30 10:20:00,29.95,29.96,29.92,29.94,27400.0,22.4012,22.4087,22.3788,22.3937,27400.0
2008-09-30 10:25:00,29.95,29.97,29.91,29.91,15800.0,22.4012,22.4162,22.3713,22.3713,15800.0
2008-09-30 10:30:00,29.91,29.94,29.88,29.93,33900.0,22.3713,22.3937,22.3489,22.3863,33900.0
2008-09-30 10:35:00,29.94,29.98,29.94,29.97,37700.0,22.3937,22.4237,22.3937,22.4162,37700.0
2008-09-30 10:40:00,29.96,30.01,29.92,29.99,27700.0,22.4087,22.4461,22.3788,22.4311,27700.0
2008-09-30 10:45:00,29.99,30.06,29.99,30.02,41500.0,22.4311,22.4835,22.4311,22.4536,41500.0
2008-09-30 10:50:00,30.01,30.01,29.94,29.94,14800.0,22.4461,22.4461,22.3937,22.3937,14800.0
2008-09-30 10:55:00,29.94,29.94,29.91,29.91,17300.0,22.3937,22.3937,22.3713,22.3713,17300.0
2008-09-30 11:00:00,29.92,29.96,29.92,29.92,35000.0,22.3788,22.4087,22.3788,22.3788,35000.0
2008-09-30 11:05:00,29.92,29.97,29.92,29.97,26600.0,22.3788,22.4162,22.3788,22.4162,26600.0
2008-09-30 11:10:00,29.97,29.97,29.94,29.97,17900.0,22.4162,22.4162,22.3937,22.4162,17900.0
2008-09-30 11:15:00,29.97,29.97,29.92,29.93,17200.0,22.4162,22.4162,22.3788,22.3863,17200.0
2008-09-30 11:20:00,29.93,29.93,29.88,29.89,22200.0,22.3863,22.3863,22.3489,22.3563,22200.0
2008-09-30 11:25:00,29.89,29.92,29.88,29.92,34500.0,22.3563,22.3788,22.3489,22.3788,34500.0
2008-09-30 11:30:00,29.93,29.99,29.92,29.99,18800.0,22.3863,22.4311,22.3788,22.4311,18800.0
2008-09-30 11:35:00,30.0,30.0,29.96,29.98,66700.0,22.4386,22.4386,22.4087,22.4237,66700.0
2008-09-30 11:40:00,29.98,30.02,29.98,30.0,34000.0,22.4237,22.4536,22.4237,22.4386,34000.0
2008-09-30 11:45:00,30.01,30.14,30.01,30.13,56200.0,22.4461,22.5433,22.4461,22.5359,56200.0
2008-09-30 11:50:00,30.13,30.13,30.07,30.08,33000.0,22.5359,22.5359,22.491,22.4985,33000.0
2008-09-30 11:55:00,30.09,30.12,30.06,30.07,30000.0,22.5059,22.5284,22.4835,22.491,30000.0
2008-09-30 12:00:00,30.07,30.1,30.01,30.03,31100.0,22.491,22.5134,22.4461,22.4611,31100.0
2008-09-30 12:05:00,30.03,30.04,30.0,30.03,16100.0,22.4611,22.4685,22.4386,22.4611,16100.0
2008-09-30 12:10:00,30.03,30.03,29.99,30.01,17500.0,22.4611,22.4611,22.4311,22.4461,17500.0
2008-09-30 12:15:00,30.0,30.0,29.95,29.95,12700.0,22.4386,22.4386,22.4012,22.4012,12700.0
2008-09-30 12:20:00,29.97,29.97,29.92,29.93,5100.0,22.4162,22.4162,22.3788,22.3863,5100.0
2008-09-30 12:25:00,29.92,29.94,29.92,29.92,12900.0,22.3788,22.3937,22.3788,22.3788,12900.0
2008-09-30 12:30:00,29.94,29.95,29.91,29.94,25500.0,22.3937,22.4012,22.3713,22.3937,25500.0
2008-09-30 12:35:00,29.94,29.97,29.93,29.96,18500.0,22.3937,22.4162,22.3863,22.4087,18500.0
2008-09-30 12:40:00,29.96,30.02,29.95,30.0,36400.0,22.4087,22.4536,22.4012,22.4386,36400.0
2008-09-30 12:45:00,29.99,30.01,29.97,30.0,26200.0,22.4311,22.4461,22.4162,22.4386,26200.0
2008-09-30 12:50:00,30.0,30.0,29.97,29.98,22300.0,22.4386,22.4386,22.4162,22.4237,22300.0
2008-09-30 12:55:00,29.98,30.02,29.97,30.01,26300.0,22.4237,22.4536,22.4162,22.4461,26300.0
2008-09-30 13:00:00,30.01,30.01,29.92,29.92,11400.0,22.4461,22.4461,22.3788,22.3788,11400.0
2008-09-30 13:05:00,29.93,29.94,29.92,29.92,14200.0,22.3863,22.3937,22.3788,22.3788,14200.0
2008-09-30 13:10:00,29.92,29.96,29.91,29.96,38000.0,22.3788,22.4087,22.3713,22.4087,38000.0
2008-09-30 13:15:00,29.95,30.05,29.94,30.03,100400.0,22.4012,22.476,22.3937,22.4611,100400.0
2008-09-30 13:20:00,30.02,30.07,30.02,30.05,72500.0,22.4536,22.491,22.4536,22.476,72500.0
2008-09-30 13:25:00,30.05,30.14,30.04,30.14,212800.0,22.476,22.5433,22.4685,22.5433,212800.0
2008-09-30 13:30:00,30.15,30.2,30.14,30.15,152400.0,22.5508,22.5882,22.5433,22.5508,152400.0
2008-09-30 13:35:00,30.15,30.18,30.14,30.14,28900.0,22.5508,22.5733,22.5433,22.5433,28900.0
2008-09-30 13:40:00,30.14,30.14,30.08,30.09,30300.0,22.5433,22.5433,22.4985,22.5059,30300.0
2008-09-30 13:45:00,30.09,30.1,30.07,30.1,26000.0,22.5059,22.5134,22.491,22.5134,26000.0
2008-09-30 13:50:00,30.1,30.13,30.08,30.12,34400.0,22.5134,22.5359,22.4985,22.5284,34400.0
2008-09-30 13:55:00,30.13,30.13,30.08,30.09,20700.0,22.5359,22.5359,22.4985,22.5059,20700.0
2008-09-30 14:00:00,30.09,30.11,30.09,30.09,27900.0,22.5059,22.5209,22.5059,22.5059,27900.0
2008-09-30 14:05:00,30.1,30.14,30.1,30.13,28800.0,22.5134,22.5433,22.5134,22.5359,28800.0
2008-09-30 14:10:00,30.15,30.17,30.14,30.16,34800.0,22.5508,22.5658,22.5433,22.5583,34800.0
2008-09-30 14:15:00,30.16,30.19,30.13,30.15,26800.0,22.5583,22.5807,22.5359,22.5508,26800.0
2008-09-30 14:20:00,30.14,30.17,30.12,30.17,52100.0,22.5433,22.5658,22.5284,22.5658,52100.0
2008-09-30 14:25:00,30.19,30.21,30.19,30.2,33100.0,22.5807,22.5957,22.5807,22.5882,33100.0
2008-09-30 14:30:00,30.21,30.25,30.2,30.21,38800.0,22.5957,22.6256,22.5882,22.5957,38800.0
2008-09-30 14:35:00,30.21,30.21,30.17,30.2,55300.0,22.5957,22.5957,22.5658,22.5882,55300.0
2008-09-30 14:40:00,30.21,30.23,30.2,30.23,27700.0,22.5957,22.6107,22.5882,22.6107,27700.0
2008-09-30 14:45:00,30.23,30.23,30.17,30.21,16300.0,22.6107,22.6107,22.5658,22.5957,16300.0
2008-09-30 14:50:00,30.22,30.23,30.19,30.23,18400.0,22.6032,22.6107,22.5807,22.6107,18400.0
2008-09-30 14:55:00,30.25,30.27,30.23,30.23,32200.0,22.6256,22.6406,22.6107,22.6107,32200.0
2008-09-30 15:00:00,30.22,30.28,30.22,30.28,22500.0,22.6032,22.648,22.6032,22.648,22500.0
2008-09-30 15:05:00,30.28,30.33,30.26,30.29,35200.0,22.648,22.6854,22.6331,22.6555,35200.0
2008-09-30 15:10:00,30.29,30.29,30.25,30.25,26700.0,22.6555,22.6555,22.6256,22.6256,26700.0
2008-09-30 15:15:00,30.23,30.26,30.22,30.24,35500.0,22.6107,22.6331,22.6032,22.6181,35500.0
2008-09-30 15:20:00,30.24,30.35,30.22,30.35,82400.0,22.6181,22.7004,22.6032,22.7004,82400.0
2008-09-30 15:25:00,30.35,30.37,30.31,30.32,49100.0,22.7004,22.7154,22.6705,22.678,49100.0
2008-09-30 15:30:00,30.32,30.33,30.3,30.3,54100.0,22.678,22.6854,22.663,22.663,54100.0
2008-09-30 15:35:00,30.3,30.3,30.24,30.27,50400.0,22.663,22.663,22.6181,22.6406,50400.0
2008-09-30 15:40:00,30.28,30.3,30.24,30.29,78800.0,22.648,22.663,22.6181,22.6555,78800.0
2008-09-30 15:45:00,30.3,30.42,30.3,30.42,100300.0,22.663,22.7528,22.663,22.7528,100300.0
2008-09-30 15:50:00,30.42,30.42,30.34,30.36,183500.0,22.7528,22.7528,22.6929,22.7079,183500.0
2008-09-30 15:55:00,30.35,30.45,30.27,30.45,140600.0,22.7004,22.7752,22.6406,22.7752,140600.0
2008-09-30 16:00:00,30.45,30.45,30.45,30.45,0.0,22.7752,22.7752,22.7752,22.7752,0.0
2008-09-30 16:05:00,30.45,30.45,30.45,30.45,0.0,22.7752,22.7752,22.7752,22.7752,0.0
2008-09-30 16:10:00,30.36,30.36,30.35,30.35,3000.0,22.7079,22.7079,22.7004,22.7004,3000.0
2008-10-01 09:30:00,30.1,30.41,30.1,30.18,41400.0,22.5134,22.7453,22.5134,22.5733,41400.0
2008-10-01 09:35:00,30.19,30.2,30.13,30.13,49700.0,22.5807,22.5882,22.5359,22.5359,49700.0
2008-10-01 09:40:00,30.14,30.27,30.14,30.27,63600.0,22.5433,22.6406,22.5433,22.6406,63600.0
2008-10-01 09:45:00,30.26,30.29,30.23,30.24,56900.0,22.6331,22.6555,22.6107,22.6181,56900.0
2008-10-01 09:50:00,30.24,30.27,30.23,30.27,42300.0,22.6181,22.6406,22.6107,22.6406,42300.0
2008-10-01 09:55:00,30.26,30.33,30.25,30.32,37400.0,22.6331,22.6854,22.6256,22.678,37400.0
2008-10-01 10:00:00,30.32,30.32,30.15,30.17,75000.0,22.678,22.678,22.5508,22.5658,75000.0
2008-10-01 10:05:00,30.19,30.19,30.14,30.14,64300.0,22.5807,22.5807,22.5433,22.5433,64300.0
2008-10-01 10:10:00,30.12,30.2,30.11,30.2,49900.0,22.5284,22.5882,22.5209,22.5882,49900.0
2008-10-01 10:15:00,30.19,30.24,30.15,30.23,105800.0,22.5807,22.6181,22.5508,22.6107,105800.0
2008-10-01 10:20:00,30.24,30.3,30.23,30.3,46700.0,22.6181,22.663,22.6107,22.663,46700.0
2008-10-01 10:25:00,30.31,30.32,30.25,30.26,41000.0,22.6705,22.678,22.6256,22.6331,41000.0
2008-10-01 10:30:00,30.26,30.27,30.22,30.23,40000.0,22.6331,22.6406,22.6032,22.6107,40000.0
2008-10-01 10:35:00,30.23,30.24,30.22,30.23,55000.0,22.6107,22.6181,22.6032,22.6107,55000.0
2008-10-01 10:40:00,30.23,30.27,30.23,30.24,43200.0,22.6107,22.6406,22.6107,22.6181,43200.0
2008-10-01 10:45:00,30.23,30.25,30.23,30.23,35800.0,22.6107,22.6256,22.6107,22.6107,35800.0
2008-10-01 10:50:00,30.23,30.27,30.23,30.27,31100.0,22.6107,22.6406,22.6107,22.6406,31100.0
2008-10-01 10:55:00,30.27,30.28,30.23,30.24,72500.0,22.6406,22.648,22.6107,22.6181,72500.0
2008-10-01 11:00:00,30.24,30.26,30.19,30.19,58300.0,22.6181,22.6331,22.5807,22.5807,58300.0
2008-10-01 11:05:00,30.21,30.24,30.21,30.22,34200.0,22.5957,22.6181,22.5957,22.6032,34200.0
2008-10-01 11:10:00,30.22,30.26,30.22,30.25,23200.0,22.6032,22.6331,22.6032,22.6256,23200.0
2008-10-01 11:15:00,30.26,30.27,30.24,30.25,52200.0,22.6331,22.6406,22.6181,22.6256,52200.0
2008-10-01 11:20:00,30.26,30.29,30.25,30.26,60100.0,22.6331,22.6555,22.6256,22.6331,60100.0
2008-10-01 11:25:00,30.27,30.3,30.25,30.26,32500.0,22.6406,22.663,22.6256,22.6331,32500.0
2008-10-01 11:30:00,30.26,30.27,30.25,30.26,10800.0,22.6331,22.6406,22.6256,22.6331,10800.0
2008-10-01 11:35:00,30.26,30.31,30.25,30.3,20300.0,22.6331,22.6705,22.6256,22.663,20300.0
2008-10-01 11:40:00,30.28,30.31,30.28,30.28,44800.0,22.648,22.6705,22.648,22.648,44800.0
2008-10-01 11:45:00,30.28,30.3,30.26,30.3,54600.0,22.648,22.663,22.6331,22.663,54600.0
2008-10-01 11:50:00,30.3,30.31,30.28,30.28,19300.0,22.663,22.6705,22.648,22.648,19300.0
2008-10-01 11:55:00,30.29,30.29,30.25,30.25,25200.0,22.6555,22.6555,22.6256,22.6256,25200.0
2008-10-01 12:00:00,30.27,30.28,30.26,30.27,40800.0,22.6406,22.648,22.6331,22.6406,40800.0
2008-10-01 12:05:00,30.26,30.28,30.26,30.28,12000.0,22.6331,22.648,22.6331,22.648,12000.0
2008-10-01 12:10:00,30.29,30.29,30.27,30.29,31600.0,22.6555,22.6555,22.6406,22.6555,31600.0
2008-10-01 12:15:00,30.3,30.38,30.3,30.35,77100.0,22.663,22.7228,22.663,22.7004,77100.0
2008-10-01 12:20:00,30.34,30.36,30.32,30.36,44500.0,22.6929,22.7079,22.678,22.7079,44500.0
2008-10-01 12:25:00,30.37,30.38,30.31,30.32,31800.0,22.7154,22.7228,22.6705,22.678,31800.0
2008-10-01 12:30:00,30.32,30.44,30.32,30.41,87100.0,22.678,22.7677,22.678,22.7453,87100.0
2008-10-01 12:35:00,30.4,30.44,30.39,30.4,36800.0,22.7378,22.7677,22.7303,22.7378,36800.0
2008-10-01 12:40:00,30.4,30.44,30.38,30.38,60700.0,22.7378,22.7677,22.7228,22.7228,60700.0
2008-10-01 12:45:00,30.38,30.43,30.38,30.42,96900.0,22.7228,22.7602,22.7228,22.7528,96900.0
2008-10-01 12:50:00,30.43,30.47,30.41,30.43,43900.0,22.7602,22.7902,22.7453,22.7602,43900.0
2008-10-01 12:55:00,30.43,30.44,30.42,30.43,34400.0,22.7602,22.7677,22.7528,22.7602,34400.0
2008-10-01 13:00:00,30.43,30.43,30.38,30.39,45900.0,22.7602,22.7602,22.7228,22.7303,45900.0
2008-10-01 13:05:00,30.4,30.4,30.37,30.37,41700.0,22.7378,22.7378,22.7154,22.7154,41700.0
2008-10-01 13:10:00,30.38,30.38,30.34,30.35,42400.0,22.7228,22.7228,22.6929,22.7004,42400.0
2008-10-01 13:15:00,30.34,30.35,30.32,30.33,45200.0,22.6929,22.7004,22.678,22.6854,45200.0
2008-10-01 13:20:00,30.32,30.34,30.32,30.32,35700.0,22.678,22.6929,22.678,22.678,35700.0
2008-10-01 13:25:00,30.33,30.34,30.31,30.32,32200.0,22.6854,22.6929,22.6705,22.678,32200.0
2008-10-01 13:30:00,30.33,30.34,30.21,30.23,64500.0,22.6854,22.6929,22.5957,22.6107,64500.0
2008-10-01 13:35:00,30.23,30.24,30.21,30.23,53000.0,22.6107,22.6181,22.5957,22.6107,53000.0
2008-10-01 13:40:00,30.23,30.37,30.12,30.33,306200.0,22.6107,22.7154,22.5284,22.6854,306200.0
2008-10-01 13:45:00,30.37,30.37,30.26,30.26,131400.0,22.7154,22.7154,22.6331,22.6331,131400.0
2008-10-01 13:50:00,30.27,30.34,30.26,30.28,119300.0,22.6406,22.6929,22.6331,22.648,119300.0
2008-10-01 13:55:00,30.27,30.31,30.24,30.24,69600.0,22.6406,22.6705,22.6181,22.6181,69600.0
2008-10-01 14:00:00,30.25,30.26,30.18,30.19,51500.0,22.6256,22.6331,22.5733,22.5807,51500.0
2008-10-01 14:05:00,30.2,30.26,30.19,30.22,81200.0,22.5882,22.6331,22.5807,22.6032,81200.0
2008-10-01 14:10:00,30.22,30.24,30.2,30.22,49600.0,22.6032,22.6181,22.5882,22.6032,49600.0
2008-10-01 14:15:00,30.22,30.29,30.22,30.25,48500.0,22.6032,22.6555,22.6032,22.6256,48500.0
2008-10-01 14:20:00,30.24,30.29,30.23,30.28,54000.0,22.6181,22.6555,22.6107,22.648,54000.0
2008-10-01 14:25:00,30.27,30.32,30.25,30.32,50600.0,22.6406,22.678,22.6256,22.678,50600.0
2008-10-01 14:30:00,30.31,30.31,30.22,30.23,41200.0,22.6705,22.6705,22.6032,22.6107,41200.0
2008-10-01 14:35:00,30.22,30.28,30.21,30.28,51000.0,22.6032,22.648,22.5957,22.648,51000.0
2008-10-01 14:40:00,30.29,30.31,30.26,30.31,91200.0,22.6555,22.6705,22.6331,22.6705,91200.0
2008-10-01 14:45:00,30.31,30.38,30.3,30.37,80000.0,22.6705,22.7228,22.663,22.7154,80000.0
2008-10-01 14:50:00,30.36,30.39,30.34,30.36,90600.0,22.7079,22.7303,22.6929,22.7079,90600.0
2008-10-01 14:55:00,30.36,30.37,30.29,30.35,125400.0,22.7079,22.7154,22.6555,22.7004,125400.0
2008-10-01 15:00:00,30.35,30.37,30.33,30.35,52600.0,22.7004,22.7154,22.6854,22.7004,52600.0
2008-10-01 15:05:00,30.34,30.4,30.33,30.39,74700.0,22.6929,22.7378,22.6854,22.7303,74700.0
2008-10-01 15:10:00,30.4,30.48,30.4,30.4,87900.0,22.7378,22.7976,22.7378,22.7378,87900.0
2008-10-01 15:15:00,30.41,30.43,30.37,30.42,71800.0,22.7453,22.7602,22.7154,22.7528,71800.0
2008-10-01 15:20:00,30.41,30.42,30.39,30.42,39400.0,22.7453,22.7528,22.7303,22.7528,39400.0
2008-10-01 15:25:00,30.42,30.44,30.4,30.43,52700.0,22.7528,22.7677,22.7378,22.7602,52700.0
2008-10-01 15:30:00,30.44,30.47,30.43,30.47,32000.0,22.7677,22.7902,22.7602,22.7902,32000.0
2008-10-01 15:35:00,30.46,30.47,30.38,30.4,107400.0,22.7827,22.7902,22.7228,22.7378,107400.0
2008-10-01 15:40:00,30.4,30.45,30.39,30.44,45300.0,22.7378,22.7752,22.7303,22.7677,45300.0
2008-10-01 15:45:00,30.44,30.45,30.38,30.38,40200.0,22.7677,22.7752,22.7228,22.7228,40200.0
2008-10-01 15:50:00,30.38,30.46,30.37,30.46,151300.0,22.7228,22.7827,22.7154,22.7827,151300.0
2008-10-01 15:55:00,30.45,30.48,30.43,30.47,374900.0,22.7752,22.7976,22.7602,22.7902,374900.0
2008-10-01 16:00:00,30.22,30.52,30.22,30.52,5400.0,22.6032,22.8276,22.6032,22.8276,5400.0
2008-10-01 16:05:00,30.52,30.52,30.52,30.52,0.0,22.8276,22.8276,22.8276,22.8276,0.0
2008-10-01 16:10:00,30.52,30.52,30.52,30.52,0.0,22.8276,22.8276,22.8276,22.8276,0.0
2008-10-02 09:30:00,30.25,30.49,30.25,30.49,18800.0,22.6256,22.8051,22.6256,22.8051,18800.0
2008-10-02 09:35:00,30.47,30.49,30.44,30.48,16600.0,22.7902,22.8051,22.7677,22.7976,16600.0
2008-10-02 09:40:00,30.48,30.54,30.47,30.54,31700.0,22.7976,22.8425,22.7902,22.8425,31700.0
2008-10-02 09:45:00,30.54,30.57,30.52,30.57,13000.0,22.8425,22.865,22.8276,22.865,13000.0
2008-10-02 09:50:00,30.59,30.59,30.51,30.53,37000.0,22.8799,22.8799,22.8201,22.835,37000.0
2008-10-02 09:55:00,30.53,30.55,30.49,30.49,32200.0,22.835,22.85,22.8051,22.8051,32200.0
2008-10-02 10:00:00,30.49,30.5,30.44,30.48,47700.0,22.8051,22.8126,22.7677,22.7976,47700.0
2008-10-02 10:05:00,30.47,30.47,30.41,30.42,44000.0,22.7902,22.7902,22.7453,22.7528,44000.0
2008-10-02 10:10:00,30.43,30.46,30.42,30.45,35400.0,22.7602,22.7827,22.7528,22.7752,35400.0
2008-10-02 10:15:00,30.45,30.46,30.42,30.42,41400.0,22.7752,22.7827,22.7528,22.7528,41400.0
2008-10-02 10:20:00,30.42,30.43,30.33,30.34,37600.0,22.7528,22.7602,22.6854,22.6929,37600.0
2008-10-02 10:25:00,30.34,30.37,30.34,30.36,204500.0,22.6929,22.7154,22.6929,22.7079,204500.0
2008-10-02 10:30:00,30.36,30.41,30.36,30.41,79500.0,22.7079,22.7453,22.7079,22.7453,79500.0
2008-10-02 10:35:00,30.43,30.43,30.35,30.36,112000.0,22.7602,22.7602,22.7004,22.7079,112000.0
2008-10-02 10:40:00,30.36,30.37,30.32,30.36,111700.0,22.7079,22.7154,22.678,22.7079,111700.0
2008-10-02 10:45:00,30.37,30.4,30.35,30.37,60200.0,22.7154,22.7378,22.7004,22.7154,60200.0
2008-10-02 10:50:00,30.38,30.43,30.38,30.4,57900.0,22.7228,22.7602,22.7228,22.7378,57900.0
2008-10-02 10:55:00,30.4,30.44,30.39,30.4,119600.0,22.7378,22.7677,22.7303,22.7378,119600.0
2008-10-02 11:00:00,30.41,30.41,30.38,30.4,116300.0,22.7453,22.7453,22.7228,22.7378,116300.0
2008-10-02 11:05:00,30.38,30.38,30.25,30.28,206700.0,22.7228,22.7228,22.6256,22.648,206700.0
2008-10-02 11:10:00,30.27,30.3,30.25,30.29,43100.0,22.6406,22.663,22.6256,22.6555,43100.0
2008-10-02 11:15:00,30.28,30.3,30.25,30.3,88100.0,22.648,22.663,22.6256,22.663,88100.0
2008-10-02 11:20:00,30.3,30.32,30.28,30.28,23900.0,22.663,22.678,22.648,22.648,23900.0
2008-10-02 11:25:00,30.29,30.32,30.29,30.31,21500.0,22.6555,22.678,22.6555,22.6705,21500.0
2008-10-02 11:30:00,30.3,30.31,30.22,30.23,26800.0,22.663,22.6705,22.6032,22.6107,26800.0
2008-10-02 11:35:00,30.22,30.25,30.22,30.24,36400.0,22.6032,22.6256,22.6032,22.6181,36400.0
2008-10-02 11:40:00,30.25,30.28,30.24,30.27,40500.0,22.6256,22.648,22.6181,22.6406,40500.0
2008-10-02 11:45:00,30.26,30.29,30.25,30.27,28000.0,22.6331,22.6555,22.6256,22.6406,28000.0
2008-10-02 11:50:00,30.28,30.28,30.25,30.25,19200.0,22.648,22.648,22.6256,22.6256,19200.0
2008-10-02 11:55:00,30.25,30.29,30.25,30.28,15800.0,22.6256,22.6555,22.6256,22.648,15800.0
2008-10-02 12:00:00,30.27,30.33,30.27,30.32,31900.0,22.6406,22.6854,22.6406,22.678,31900.0
2008-10-02 12:05:00,30.31,30.33,30.31,30.32,169300.0,22.6705,22.6854,22.6705,22.678,169300.0
2008-10-02 12:10:00,30.32,30.33,30.29,30.3,29300.0,22.678,22.6854,22.6555,22.663,29300.0
2008-10-02 12:15:00,30.3,30.36,30.3,30.35,14400.0,22.663,22.7079,22.663,22.7004,14400.0
2008-10-02 12:20:00,30.34,30.34,30.32,30.34,24400.0,22.6929,22.6929,22.678,22.6929,24400.0
2008-10-02 12:25:00,30.34,30.34,30.28,30.28,45000.0,22.6929,22.6929,22.648,22.648,45000.0
2008-10-02 12:30:00,30.29,30.3,30.26,30.27,30800.0,22.6555,22.663,22.6331,22.6406,30800.0
2008-10-02 12:35:00,30.27,30.29,30.26,30.27,27000.0,22.6406,22.6555,22.6331,22.6406,27000.0
2008-10-02 12:40:00,30.26,30.28,30.26,30.26,33200.0,22.6331,22.648,22.6331,22.6331,33200.0
2008-10-02 12:45:00,30.26,30.26,30.24,30.26,44400.0,22.6331,22.6331,22.6181,22.6331,44400.0
2008-10-02 12:50:00,30.25,30.33,30.25,30.32,19200.0,22.6256,22.6854,22.6256,22.678,19200.0
2008-10-02 12:55:00,30.32,30.34,30.31,30.32,23100.0,22.678,22.6929,22.6705,22.678,23100.0
2008-10-02 13:00:00,30.31,30.31,30.25,30.26,25300.0,22.6705,22.6705,22.6256,22.6331,25300.0
2008-10-02 13:05:00,30.26,30.26,30.2,30.22,24900.0,22.6331,22.6331,22.5882,22.6032,24900.0
2008-10-02 13:10:00,30.22,30.24,30.18,30.24,28000.0,22.6032,22.6181,22.5733,22.6181,28000.0
2008-10-02 13:15:00,30.24,30.28,30.23,30.27,16800.0,22.6181,22.648,22.6107,22.6406,16800.0
2008-10-02 13:20:00,30.27,30.28,30.25,30.25,22000.0,22.6406,22.648,22.6256,22.6256,22000.0
2008-10-02 13:25:00,30.25,30.27,30.24,30.26,24800.0,22.6256,22.6406,22.6181,22.6331,24800.0
2008-10-02 13:30:00,30.29,30.3,30.27,30.27,67400.0,22.6555,22.663,22.6406,22.6406,67400.0
2008-10-02 13:35:00,30.26,30.27,30.22,30.22,36800.0,22.6331,22.6406,22.6032,22.6032,36800.0
2008-10-02 13:40:00,30.22,30.29,30.17,30.29,51500.0,22.6032,22.6555,22.5658,22.6555,51500.0
2008-10-02 13:45:00,30.3,30.33,30.23,30.23,54800.0,22.663,22.6854,22.6107,22.6107,54800.0
2008-10-02 13:50:00,30.22,30.25,30.11,30.17,146700.0,22.6032,22.6256,22.5209,22.5658,146700.0
2008-10-02 13:55:00,30.18,30.26,30.17,30.24,75600.0,22.5733,22.6331,22.5658,22.6181,75600.0
2008-10-02 14:00:00,30.24,30.28,30.23,30.23,60900.0,22.6181,22.648,22.6107,22.6107,60900.0
2008-10-02 14:05:00,30.21,30.25,30.2,30.21,104400.0,22.5957,22.6256,22.5882,22.5957,104400.0
2008-10-02 14:10:00,30.23,30.29,30.21,30.22,49300.0,22.6107,22.6555,22.5957,22.6032,49300.0
2008-10-02 14:15:00,30.23,30.23,30.18,30.19,23900.0,22.6107,22.6107,22.5733,22.5807,23900.0
2008-10-02 14:20:00,30.19,30.19,30.15,30.15,45200.0,22.5807,22.5807,22.5508,22.5508,45200.0
2008-10-02 14:25:00,30.14,30.17,30.14,30.15,43600.0,22.5433,22.5658,22.5433,22.5508,43600.0
2008-10-02 14:30:00,30.15,30.17,30.1,30.11,70200.0,22.5508,22.5658,22.5134,22.5209,70200.0
2008-10-02 14:35:00,30.12,30.13,30.09,30.13,63700.0,22.5284,22.5359,22.5059,22.5359,63700.0
2008-10-02 14:40:00,30.13,30.16,30.09,30.1,81800.0,22.5359,22.5583,22.5059,22.5134,81800.0
2008-10-02 14:45:00,30.1,30.14,30.1,30.13,92000.0,22.5134,22.5433,22.5134,22.5359,92000.0
2008-10-02 14:50:00,30.13,30.14,30.11,30.11,78100.0,22.5359,22.5433,22.5209,22.5209,78100.0
2008-10-02 14:55:00,30.11,30.18,30.11,30.17,107600.0,22.5209,22.5733,22.5209,22.5658,107600.0
2008-10-02 15:00:00,30.17,30.2,30.14,30.15,98100.0,22.5658,22.5882,22.5433,22.5508,98100.0
2008-10-02 15:05:00,30.17,30.2,30.17,30.17,90600.0,22.5658,22.5882,22.5658,22.5658,90600.0
2008-10-02 15:10:00,30.16,30.18,30.14,30.14,61800.0,22.5583,22.5733,22.5433,22.5433,61800.0
2008-10-02 15:15:00,30.13,30.13,30.05,30.06,114100.0,22.5359,22.5359,22.476,22.4835,114100.0
2008-10-02 15:20:00,30.07,30.11,30.06,30.1,104200.0,22.491,22.5209,22.4835,22.5134,104200.0
2008-10-02 15:25:00,30.11,30.12,30.05,30.07,102100.0,22.5209,22.5284,22.476,22.491,102100.0
2008-10-02 15:30:00,30.07,30.17,30.06,30.11,137900.0,22.491,22.5658,22.4835,22.5209,137900.0
2008-10-02 15:35:00,30.1,30.1,30.01,30.01,103600.0,22.5134,22.5134,22.4461,22.4461,103600.0
2008-10-02 15:40:00,30.01,30.03,29.97,30.0,131800.0,22.4461,22.4611,22.4162,22.4386,131800.0
2008-10-02 15:45:00,30.0,30.0,29.92,29.93,133800.0,22.4386,22.4386,22.3788,22.3863,133800.0
2008-10-02 15:50:00,29.93,30.02,29.93,30.01,155100.0,22.3863,22.4536,22.3863,22.4461,155100.0
2008-10-02 15:55:00,30.0,30.17,29.96,30.03,271400.0,22.4386,22.5658,22.4087,22.4611,271400.0
2008-10-02 16:00:00,30.03,30.09,30.0,30.0,2000.0,22.4611,22.5059,22.4386,22.4386,2000.0
2008-10-02 16:05:00,30.02,30.1,30.02,30.1,700.0,22.4536,22.5134,22.4536,22.5134,700.0
2008-10-02 16:10:00,30.1,30.1,30.1,30.1,100.0,22.5134,22.5134,22.5134,22.5134,100.0
2008-10-03 09:30:00,30.6,30.6,30.24,30.29,34200.0,22.8874,22.8874,22.6181,22.6555,34200.0
2008-10-03 09:35:00,30.3,30.32,30.27,30.3,29600.0,22.663,22.678,22.6406,22.663,29600.0
2008-10-03 09:40:00,30.31,30.38,30.3,30.33,35300.0,22.6705,22.7228,22.663,22.6854,35300.0
2008-10-03 09:45:00,30.34,30.35,30.31,30.33,20300.0,22.6929,22.7004,22.6705,22.6854,20300.0
2008-10-03 09:50:00,30.34,30.35,30.32,30.33,47300.0,22.6929,22.7004,22.678,22.6854,47300.0
2008-10-03 09:55:00,30.34,30.34,30.28,30.31,32700.0,22.6929,22.6929,22.648,22.6705,32700.0
2008-10-03 10:00:00,30.35,30.36,30.26,30.28,105200.0,22.7004,22.7079,22.6331,22.648,105200.0
2008-10-03 10:05:00,30.27,30.27,30.22,30.24,46600.0,22.6406,22.6406,22.6032,22.6181,46600.0
2008-10-03 10:10:00,30.24,30.27,30.21,30.27,55200.0,22.6181,22.6406,22.5957,22.6406,55200.0
2008-10-03 10:15:00,30.28,30.33,30.28,30.28,95000.0,22.648,22.6854,22.648,22.648,95000.0
2008-10-03 10:20:00,30.29,30.34,30.26,30.26,96100.0,22.6555,22.6929,22.6331,22.6331,96100.0
2008-10-03 10:25:00,30.28,30.33,30.26,30.31,26200.0,22.648,22.6854,22.6331,22.6705,26200.0
2008-10-03 10:30:00,30.32,30.35,30.29,30.35,40600.0,22.678,22.7004,22.6555,22.7004,40600.0
2008-10-03 10:35:00,30.35,30.36,30.27,30.27,85000.0,22.7004,22.7079,22.6406,22.6406,85000.0
2008-10-03 10:40:00,30.26,30.31,30.25,30.28,63100.0,22.6331,22.6705,22.6256,22.648,63100.0
2008-10-03 10:45:00,30.28,30.29,30.26,30.28,17000.0,22.648,22.6555,22.6331,22.648,17000.0
2008-10-03 10:50:00,30.28,30.34,30.27,30.34,76600.0,22.648,22.6929,22.6406,22.6929,76600.0
2008-10-03 10:55:00,30.35,30.36,30.33,30.35,74500.0,22.7004,22.7079,22.6854,22.7004,74500.0
2008-10-03 11:00:00,30.37,30.46,30.37,30.43,422400.0,22.7154,22.7827,22.7154,22.7602,422400.0
2008-10-03 11:05:00,30.42,30.42,30.38,30.4,29000.0,22.7528,22.7528,22.7228,22.7378,29000.0
2008-10-03 11:10:00,30.4,30.43,30.39,30.39,79700.0,22.7378,22.7602,22.7303,22.7303,79700.0
2008-10-03 11:15:00,30.38,30.39,30.32,30.32,66500.0,22.7228,22.7303,22.678,22.678,66500.0
2008-10-03 11:20:00,30.32,30.34,30.29,30.34,22600.0,22.678,22.6929,22.6555,22.6929,22600.0
2008-10-03 11:25:00,30.34,30.34,30.3,30.31,11000.0,22.6929,22.6929,22.663,22.6705,11000.0
2008-10-03 11:30:00,30.31,30.36,30.31,30.36,8100.0,22.6705,22.7079,22.6705,22.7079,8100.0
2008-10-03 11:35:00,30.36,30.38,30.36,30.38,20000.0,22.7079,22.7228,22.7079,22.7228,20000.0
2008-10-03 11:40:00,30.39,30.41,30.37,30.38,30800.0,22.7303,22.7453,22.7154,22.7228,30800.0
2008-10-03 11:45:00,30.37,30.38,30.31,30.31,52000.0,22.7154,22.7228,22.6705,22.6705,52000.0
2008-10-03 11:50:00,30.31,30.31,30.26,30.27,34100.0,22.6705,22.6705,22.6331,22.6406,34100.0
2008-10-03 11:55:00,30.29,30.32,30.28,30.3,18400.0,22.6555,22.678,22.648,22.663,18400.0
2008-10-03 12:00:00,30.3,30.34,30.29,30.33,68300.0,22.663,22.6929,22.6555,22.6854,68300.0
2008-10-03 12:05:00,30.33,30.34,30.26,30.28,134400.0,22.6854,22.6929,22.6331,22.648,134400.0
2008-10-03 12:10:00,30.28,30.3,30.28,30.29,339300.0,22.648,22.663,22.648,22.6555,339300.0
2008-10-03 12:15:00,30.29,30.3,30.27,30.27,23100.0,22.6555,22.663,22.6406,22.6406,23100.0
2008-10-03 12:20:00,30.27,30.27,30.21,30.23,48900.0,22.6406,22.6406,22.5957,22.6107,48900.0
2008-10-03 12:25:00,30.23,30.24,30.23,30.24,70900.0,22.6107,22.6181,22.6107,22.6181,70900.0
2008-10-03 12:30:00,30.24,30.27,30.24,30.27,118100.0,22.6181,22.6406,22.6181,22.6406,118100.0
2008-10-03 12:35:00,30.27,30.31,30.27,30.31,65100.0,22.6406,22.6705,22.6406,22.6705,65100.0
2008-10-03 12:40:00,30.32,30.38,30.3,30.38,77900.0,22.678,22.7228,22.663,22.7228,77900.0
2008-10-03 12:45:00,30.37,30.38,30.35,30.38,51100.0,22.7154,22.7228,22.7004,22.7228,51100.0
2008-10-03 12:50:00,30.37,30.41,30.36,30.4,87100.0,22.7154,22.7453,22.7079,22.7378,87100.0
2008-10-03 12:55:00,30.4,30.44,30.4,30.44,56800.0,22.7378,22.7677,22.7378,22.7677,56800.0
2008-10-03 13:00:00,30.44,30.44,30.39,30.4,91800.0,22.7677,22.7677,22.7303,22.7378,91800.0
2008-10-03 13:05:00,30.4,30.5,30.4,30.48,149700.0,22.7378,22.8126,22.7378,22.7976,149700.0
2008-10-03 13:10:00,30.48,30.49,30.41,30.44,63100.0,22.7976,22.8051,22.7453,22.7677,63100.0
2008-10-03 13:15:00,30.46,30.48,30.4,30.43,63300.0,22.7827,22.7976,22.7378,22.7602,63300.0
2008-10-03 13:20:00,30.43,30.5,30.29,30.38,162200.0,22.7602,22.8126,22.6555,22.7228,162200.0
2008-10-03 13:25:00,30.38,30.49,30.29,30.36,68300.0,22.7228,22.8051,22.6555,22.7079,68300.0
2008-10-03 13:30:00,30.37,30.4,30.21,30.25,86500.0,22.7154,22.7378,22.5957,22.6256,86500.0
2008-10-03 13:35:00,30.25,30.32,30.19,30.27,194100.0,22.6256,22.678,22.5807,22.6406,194100.0
2008-10-03 13:40:00,30.26,30.28,30.05,30.06,151400.0,22.6331,22.648,22.476,22.4835,151400.0
2008-10-03 13:45:00,30.07,30.24,30.05,30.2,71100.0,22.491,22.6181,22.476,22.5882,71100.0
2008-10-03 13:50:00,30.21,30.28,30.07,30.07,126400.0,22.5957,22.648,22.491,22.491,126400.0
2008-10-03 13:55:00,30.07,30.18,30.07,30.16,163100.0,22.491,22.5733,22.491,22.5583,163100.0
2008-10-03 14:00:00,30.16,30.17,30.05,30.08,97600.0,22.5583,22.5658,22.476,22.4985,97600.0
2008-10-03 14:05:00,30.08,30.18,30.08,30.16,110700.0,22.4985,22.5733,22.4985,22.5583,110700.0
2008-10-03 14:10:00,30.16,30.22,30.14,30.17,72800.0,22.5583,22.6032,22.5433,22.5658,72800.0
2008-10-03 14:15:00,30.18,30.18,30.1,30.13,61000.0,22.5733,22.5733,22.5134,22.5359,61000.0
2008-10-03 14:20:00,30.14,30.15,30.04,30.1,55200.0,22.5433,22.5508,22.4685,22.5134,55200.0
2008-10-03 14:25:00,30.09,30.12,29.97,30.03,145600.0,22.5059,22.5284,22.4162,22.4611,145600.0
2008-10-03 14:30:00,30.03,30.1,29.98,30.03,126700.0,22.4611,22.5134,22.4237,22.4611,126700.0
2008-10-03 14:35:00,30.04,30.12,30.04,30.09,83000.0,22.4685,22.5284,22.4685,22.5059,83000.0
2008-10-03 14:40:00,30.09,30.11,30.06,30.08,62000.0,22.5059,22.5209,22.4835,22.4985,62000.0
2008-10-03 14:45:00,30.07,30.09,29.99,30.04,70800.0,22.491,22.5059,22.4311,22.4685,70800.0
2008-10-03 14:50:00,30.06,30.09,30.03,30.07,46300.0,22.4835,22.5059,22.4611,22.491,46300.0
2008-10-03 14:55:00,30.08,30.11,30.02,30.1,61500.0,22.4985,22.5209,22.4536,22.5134,61500.0
2008-10-03 15:00:00,30.1,30.15,30.07,30.11,125400.0,22.5134,22.5508,22.491,22.5209,125400.0
2008-10-03 15:05:00,30.11,30.12,30.07,30.09,33300.0,22.5209,22.5284,22.491,22.5059,33300.0
2008-10-03 15:10:00,30.1,30.11,30.06,30.07,40000.0,22.5134,22.5209,22.4835,22.491,40000.0
2008-10-03 15:15:00,30.07,30.11,30.07,30.08,60200.0,22.491,22.5209,22.491,22.4985,60200.0
2008-10-03 15:20:00,30.07,30.08,30.03,30.03,51700.0,22.491,22.4985,22.4611,22.4611,51700.0
2008-10-03 15:25:00,30.02,30.05,29.98,30.03,155700.0,22.4536,22.476,22.4237,22.4611,155700.0
2008-10-03 15:30:00,30.03,30.08,30.0,30.02,104600.0,22.4611,22.4985,22.4386,22.4536,104600.0
2008-10-03 15:35:00,30.03,30.04,29.94,29.94,66400.0,22.4611,22.4685,22.3937,22.3937,66400.0
2008-10-03 15:40:00,29.94,29.94,29.79,29.82,133200.0,22.3937,22.3937,22.2816,22.304,133200.0
2008-10-03 15:45:00,29.83,29.83,29.74,29.74,165800.0,22.3115,22.3115,22.2442,22.2442,165800.0
2008-10-03 15:50:00,29.75,29.79,29.74,29.77,166200.0,22.2516,22.2816,22.2442,22.2666,166200.0
2008-10-03 15:55:00,29.77,29.83,29.77,29.8,165800.0,22.2666,22.3115,22.2666,22.289,165800.0
2008-10-03 16:00:00,30.2,30.2,29.77,29.77,2100.0,22.5882,22.5882,22.2666,22.2666,2100.0
2008-10-03 16:05:00,29.77,29.77,29.77,29.77,0.0,22.2666,22.2666,22.2666,22.2666,0.0
2008-10-03 16:10:00,29.77,29.77,29.77,29.77,0.0,22.2666,22.2666,22.2666,22.2666,0.0
2008-10-06 09:30:00,29.49,29.88,29.01,29.58,81600.0,22.0572,22.3489,21.6981,22.1245,81600.0
2008-10-06 09:35:00,29.55,29.57,29.5,29.53,21900.0,22.102,22.117,22.0646,22.0871,21900.0
2008-10-06 09:40:00,29.53,29.53,29.29,29.31,107200.0,22.0871,22.0871,21.9076,21.9225,107200.0
2008-10-06 09:45:00,29.3,29.32,29.23,29.23,72600.0,21.9151,21.93,21.8627,21.8627,72600.0
2008-10-06 09:50:00,29.23,29.27,29.17,29.19,41000.0,21.8627,21.8926,21.8178,21.8328,41000.0
2008-10-06 09:55:00,29.18,29.19,29.03,29.09,339500.0,21.8253,21.8328,21.7131,21.758,339500.0
2008-10-06 10:00:00,29.08,29.1,28.98,29.0,76800.0,21.7505,21.7655,21.6757,21.6907,76800.0
2008-10-06 10:05:00,29.0,29.04,28.95,29.02,88200.0,21.6907,21.7206,21.6533,21.7056,88200.0
2008-10-06 10:10:00,29.01,29.03,28.92,28.92,47600.0,21.6981,21.7131,21.6308,21.6308,47600.0
2008-10-06 10:15:00,28.91,28.96,28.78,28.8,103000.0,21.6234,21.6607,21.5261,21.5411,103000.0
2008-10-06 10:20:00,28.81,28.83,28.75,28.77,86500.0,21.5486,21.5635,21.5037,21.5186,86500.0
2008-10-06 10:25:00,28.76,28.77,28.63,28.64,121000.0,21.5112,21.5186,21.4139,21.4214,121000.0
2008-10-06 10:30:00,28.65,28.67,28.62,28.64,44100.0,21.4289,21.4438,21.4064,21.4214,44100.0
2008-10-06 10:35:00,28.64,28.64,28.41,28.41,70000.0,21.4214,21.4214,21.2494,21.2494,70000.0
2008-10-06 10:40:00,28.41,28.46,28.13,28.14,266300.0,21.2494,21.2868,21.0399,21.0474,266300.0
2008-10-06 10:45:00,28.14,28.33,28.13,28.3,114400.0,21.0474,21.1895,21.0399,21.1671,114400.0
2008-10-06 10:50:00,28.3,28.34,28.2,28.24,59200.0,21.1671,21.197,21.0923,21.1222,59200.0
2008-10-06 10:55:00,28.25,28.43,28.25,28.42,53300.0,21.1297,21.2643,21.1297,21.2569,53300.0
2008-10-06 11:00:00,28.42,28.55,28.41,28.54,219500.0,21.2569,21.3541,21.2494,21.3466,219500.0
2008-10-06 11:05:00,28.52,28.54,28.46,28.54,140900.0,21.3316,21.3466,21.2868,21.3466,140900.0
2008-10-06 11:10:00,28.54,28.6,28.5,28.53,89200.0,21.3466,21.3915,21.3167,21.3391,89200.0
2008-10-06 11:15:00,28.53,28.61,28.53,28.61,116000.0,21.3391,21.399,21.3391,21.399,116000.0
2008-10-06 11:20:00,28.6,28.61,28.52,28.57,63500.0,21.3915,21.399,21.3316,21.369,63500.0
2008-10-06 11:25:00,28.57,28.65,28.54,28.56,236500.0,21.369,21.4289,21.3466,21.3616,236500.0
2008-10-06 11:30:00,28.57,28.57,28.46,28.49,73100.0,21.369,21.369,21.2868,21.3092,73100.0
2008-10-06 11:35:00,28.48,28.52,28.41,28.49,39300.0,21.3017,21.3316,21.2494,21.3092,39300.0
2008-10-06 11:40:00,28.48,28.51,28.45,28.45,38300.0,21.3017,21.3242,21.2793,21.2793,38300.0
2008-10-06 11:45:00,28.47,28.55,28.4,28.42,38700.0,21.2943,21.3541,21.2419,21.2569,38700.0
2008-10-06 11:50:00,28.39,28.4,28.33,28.35,49800.0,21.2344,21.2419,21.1895,21.2045,49800.0
2008-10-06 11:55:00,28.34,28.4,28.34,28.38,60100.0,21.197,21.2419,21.197,21.2269,60100.0
2008-10-06 12:00:00,28.38,28.47,28.38,28.41,86400.0,21.2269,21.2943,21.2269,21.2494,86400.0
2008-10-06 12:05:00,28.41,28.45,28.39,28.39,14200.0,21.2494,21.2793,21.2344,21.2344,14200.0
2008-10-06 12:10:00,28.39,28.39,28.33,28.34,17000.0,21.2344,21.2344,21.1895,21.197,17000.0
2008-10-06 12:15:00,28.35,28.36,28.27,28.34,79300.0,21.2045,21.212,21.1447,21.197,79300.0
2008-10-06 12:20:00,28.35,28.36,28.31,28.36,43800.0,21.2045,21.212,21.1746,21.212,43800.0
2008-10-06 12:25:00,28.36,28.37,28.29,28.33,41300.0,21.212,21.2195,21.1596,21.1895,41300.0
2008-10-06 12:30:00,28.33,28.37,28.31,28.33,61700.0,21.1895,21.2195,21.1746,21.1895,61700.0
2008-10-06 12:35:00,28.32,28.32,28.18,28.18,32800.0,21.1821,21.1821,21.0773,21.0773,32800.0
2008-10-06 12:40:00,28.18,28.21,28.17,28.21,30600.0,21.0773,21.0998,21.0699,21.0998,30600.0
2008-10-06 12:45:00,28.21,28.23,28.14,28.23,51900.0,21.0998,21.1147,21.0474,21.1147,51900.0
2008-10-06 12:50:00,28.24,28.25,28.22,28.23,56100.0,21.1222,21.1297,21.1073,21.1147,56100.0
2008-10-06 12:55:00,28.23,28.25,28.19,28.19,49400.0,21.1147,21.1297,21.0848,21.0848,49400.0
2008-10-06 13:00:00,28.19,28.25,28.12,28.23,59800.0,21.0848,21.1297,21.0325,21.1147,59800.0
2008-10-06 13:05:00,28.24,28.27,28.2,28.21,147900.0,21.1222,21.1447,21.0923,21.0998,147900.0
2008-10-06 13:10:00,28.21,28.23,28.16,28.17,44200.0,21.0998,21.1147,21.0624,21.0699,44200.0
2008-10-06 13:15:00,28.16,28.26,28.15,28.26,20500.0,21.0624,21.1372,21.0549,21.1372,20500.0
2008-10-06 13:20:00,28.26,28.34,28.26,28.32,199900.0,21.1372,21.197,21.1372,21.1821,199900.0
2008-10-06 13:25:00,28.32,28.32,28.26,28.27,64100.0,21.1821,21.1821,21.1372,21.1447,64100.0
2008-10-06 13:30:00,28.27,28.27,28.17,28.18,23500.0,21.1447,21.1447,21.0699,21.0773,23500.0
2008-10-06 13:35:00,28.17,28.18,28.14,28.14,19000.0,21.0699,21.0773,21.0474,21.0474,19000.0
2008-10-06 13:40:00,28.14,28.19,28.1,28.14,37100.0,21.0474,21.0848,21.0175,21.0474,37100.0
2008-10-06 13:45:00,28.14,28.14,28.02,28.04,39000.0,21.0474,21.0474,20.9577,20.9726,39000.0
2008-10-06 13:50:00,28.04,28.1,28.0,28.08,51500.0,20.9726,21.0175,20.9427,21.0025,51500.0
2008-10-06 13:55:00,28.08,28.11,28.06,28.07,20400.0,21.0025,21.025,20.9876,20.9951,20400.0
2008-10-06 14:00:00,28.07,28.07,27.95,27.96,55100.0,20.9951,20.9951,20.9053,20.9128,55100.0
2008-10-06 14:05:00,27.95,28.05,27.9,27.91,107200.0,20.9053,20.9801,20.8679,20.8754,107200.0
2008-10-06 14:10:00,27.95,28.02,27.9,27.9,47100.0,20.9053,20.9577,20.8679,20.8679,47100.0
2008-10-06 14:15:00,27.91,27.94,27.78,27.78,142800.0,20.8754,20.8978,20.7782,20.7782,142800.0
2008-10-06 14:20:00,27.78,27.79,27.69,27.69,61100.0,20.7782,20.7856,20.7108,20.7108,61100.0
2008-10-06 14:25:00,27.68,27.73,27.62,27.63,47700.0,20.7034,20.7408,20.6585,20.666,47700.0
2008-10-06 14:30:00,27.64,27.65,27.55,27.6,43100.0,20.6734,20.6809,20.6061,20.6435,43100.0
2008-10-06 14:35:00,27.59,27.68,27.58,27.62,336500.0,20.6361,20.7034,20.6286,20.6585,336500.0
2008-10-06 14:40:00,27.61,27.62,27.47,27.47,148200.0,20.651,20.6585,20.5463,20.5463,148200.0
2008-10-06 14:45:00,27.47,27.52,27.41,27.49,123500.0,20.5463,20.5837,20.5014,20.5613,123500.0
2008-10-06 14:50:00,27.49,27.6,27.47,27.58,72800.0,20.5613,20.6435,20.5463,20.6286,72800.0
2008-10-06 14:55:00,27.59,27.71,27.57,27.68,138100.0,20.6361,20.7258,20.6211,20.7034,138100.0
2008-10-06 15:00:00,27.64,27.72,27.57,27.7,80800.0,20.6734,20.7333,20.6211,20.7183,80800.0
2008-10-06 15:05:00,27.7,27.91,27.7,27.89,142300.0,20.7183,20.8754,20.7183,20.8604,142300.0
2008-10-06 15:10:00,27.88,28.03,27.85,28.03,132000.0,20.853,20.9652,20.8305,20.9652,132000.0
2008-10-06 15:15:00,28.03,28.22,27.98,28.21,211000.0,20.9652,21.1073,20.9278,21.0998,211000.0
2008-10-06 15:20:00,28.21,28.28,28.17,28.18,326300.0,21.0998,21.1521,21.0699,21.0773,326300.0
2008-10-06 15:25:00,28.17,28.42,28.17,28.39,277300.0,21.0699,21.2569,21.0699,21.2344,277300.0
2008-10-06 15:30:00,28.38,28.49,28.36,28.41,323000.0,21.2269,21.3092,21.212,21.2494,323000.0
2008-10-06 15:35:00,28.43,28.43,28.16,28.21,116300.0,21.2643,21.2643,21.0624,21.0998,116300.0
2008-10-06 15:40:00,28.21,28.37,28.08,28.35,190200.0,21.0998,21.2195,21.0025,21.2045,190200.0
2008-10-06 15:45:00,28.36,28.61,28.29,28.52,262600.0,21.212,21.399,21.1596,21.3316,262600.0
2008-10-06 15:50:00,28.5,28.52,28.41,28.51,208300.0,21.3167,21.3316,21.2494,21.3242,208300.0
2008-10-06 15:55:00,28.51,28.52,28.36,28.36,290000.0,21.3242,21.3316,21.212,21.212,290000.0
2008-10-06 16:00:00,28.41,28.46,27.8,28.31,65300.0,21.2494,21.2868,20.7931,21.1746,65300.0
2008-10-06 16:05:00,28.33,28.33,28.33,28.33,1000.0,21.1895,21.1895,21.1895,21.1895,1000.0
2008-10-06 16:10:00,28.33,28.33,28.33,28.33,0.0,21.1895,21.1895,21.1895,21.1895,0.0
2008-10-07 09:30:00,28.72,28.72,28.54,28.55,21900.0,21.4812,21.4812,21.3466,21.3541,21900.0
2008-10-07 09:35:00,28.54,28.75,28.54,28.73,151600.0,21.3466,21.5037,21.3466,21.4887,151600.0
2008-10-07 09:40:00,28.73,28.78,28.67,28.69,70300.0,21.4887,21.5261,21.4438,21.4588,70300.0
2008-10-07 09:45:00,28.67,28.73,28.61,28.71,84700.0,21.4438,21.4887,21.399,21.4738,84700.0
2008-10-07 09:50:00,28.71,28.78,28.67,28.77,150500.0,21.4738,21.5261,21.4438,21.5186,150500.0
2008-10-07 09:55:00,28.76,28.76,28.63,28.65,132600.0,21.5112,21.5112,21.4139,21.4289,132600.0
2008-10-07 10:00:00,28.65,28.71,28.31,28.59,112700.0,21.4289,21.4738,21.1746,21.384,112700.0
2008-10-07 10:05:00,28.6,28.62,28.55,28.57,29800.0,21.3915,21.4064,21.3541,21.369,29800.0
2008-10-07 10:10:00,28.56,28.58,28.49,28.57,48100.0,21.3616,21.3765,21.3092,21.369,48100.0
2008-10-07 10:15:00,28.56,28.62,28.54,28.6,37300.0,21.3616,21.4064,21.3466,21.3915,37300.0
2008-10-07 10:20:00,28.6,28.63,28.56,28.6,30400.0,21.3915,21.4139,21.3616,21.3915,30400.0
2008-10-07 10:25:00,28.62,28.73,28.62,28.72,31500.0,21.4064,21.4887,21.4064,21.4812,31500.0
2008-10-07 10:30:00,28.71,28.74,28.68,28.74,28000.0,21.4738,21.4962,21.4513,21.4962,28000.0
2008-10-07 10:35:00,28.72,28.72,28.64,28.69,23000.0,21.4812,21.4812,21.4214,21.4588,23000.0
2008-10-07 10:40:00,28.7,28.72,28.65,28.7,27400.0,21.4663,21.4812,21.4289,21.4663,27400.0
2008-10-07 10:45:00,28.69,28.76,28.68,28.73,25400.0,21.4588,21.5112,21.4513,21.4887,25400.0
2008-10-07 10:50:00,28.74,28.77,28.73,28.76,20200.0,21.4962,21.5186,21.4887,21.5112,20200.0
2008-10-07 10:55:00,28.73,28.76,28.68,28.76,44000.0,21.4887,21.5112,21.4513,21.5112,44000.0
2008-10-07 11:00:00,28.75,28.76,28.71,28.72,27000.0,21.5037,21.5112,21.4738,21.4812,27000.0
2008-10-07 11:05:00,28.74,28.76,28.72,28.76,21800.0,21.4962,21.5112,21.4812,21.5112,21800.0
2008-10-07 11:10:00,28.76,28.76,28.71,28.74,30400.0,21.5112,21.5112,21.4738,21.4962,30400.0
2008-10-07 11:15:00,28.75,28.75,28.67,28.69,70900.0,21.5037,21.5037,21.4438,21.4588,70900.0
2008-10-07 11:20:00,28.68,28.68,28.57,28.58,113500.0,21.4513,21.4513,21.369,21.3765,113500.0
2008-10-07 11:25:00,28.59,28.61,28.57,28.6,24600.0,21.384,21.399,21.369,21.3915,24600.0
2008-10-07 11:30:00,28.59,28.65,28.59,28.61,43600.0,21.384,21.4289,21.384,21.399,43600.0
2008-10-07 11:35:00,28.61,28.71,28.61,28.65,24800.0,21.399,21.4738,21.399,21.4289,24800.0
2008-10-07 11:40:00,28.65,28.7,28.63,28.7,143700.0,21.4289,21.4663,21.4139,21.4663,143700.0
2008-10-07 11:45:00,28.71,28.72,28.68,28.7,85100.0,21.4738,21.4812,21.4513,21.4663,85100.0
2008-10-07 11:50:00,28.69,28.69,28.65,28.68,26800.0,21.4588,21.4588,21.4289,21.4513,26800.0
2008-10-07 11:55:00,28.67,28.68,28.58,28.59,31700.0,21.4438,21.4513,21.3765,21.384,31700.0
2008-10-07 12:00:00,28.59,28.59,28.47,28.51,24000.0,21.384,21.384,21.2943,21.3242,24000.0
2008-10-07 12:05:00,28.52,28.53,28.48,28.48,15600.0,21.3316,21.3391,21.3017,21.3017,15600.0
2008-10-07 12:10:00,28.48,28.51,28.47,28.48,26400.0,21.3017,21.3242,21.2943,21.3017,26400.0
2008-10-07 12:15:00,28.47,28.53,28.46,28.5,37400.0,21.2943,21.3391,21.2868,21.3167,37400.0
2008-10-07 12:20:00,28.51,28.54,28.43,28.43,18300.0,21.3242,21.3466,21.2643,21.2643,18300.0
2008-10-07 12:25:00,28.42,28.42,28.28,28.33,57000.0,21.2569,21.2569,21.1521,21.1895,57000.0
2008-10-07 12:30:00,28.36,28.36,28.26,28.26,30400.0,21.212,21.212,21.1372,21.1372,30400.0
2008-10-07 12:35:00,28.25,28.26,28.17,28.19,34200.0,21.1297,21.1372,21.0699,21.0848,34200.0
2008-10-07 12:40:00,28.2,28.24,28.2,28.2,27000.0,21.0923,21.1222,21.0923,21.0923,27000.0
2008-10-07 12:45:00,28.2,28.2,28.09,28.13,59300.0,21.0923,21.0923,21.01,21.0399,59300.0
2008-10-07 12:50:00,28.11,28.12,28.08,28.08,34000.0,21.025,21.0325,21.0025,21.0025,34000.0
2008-10-07 12:55:00,28.07,28.11,28.06,28.08,19600.0,20.9951,21.025,20.9876,21.0025,19600.0
2008-10-07 13:00:00,28.08,28.17,28.08,28.15,21100.0,21.0025,21.0699,21.0025,21.0549,21100.0
2008-10-07 13:05:00,28.15,28.27,28.15,28.24,56300.0,21.0549,21.1447,21.0549,21.1222,56300.0
2008-10-07 13:10:00,28.24,28.29,28.24,28.27,22800.0,21.1222,21.1596,21.1222,21.1447,22800.0
2008-10-07 13:15:00,28.28,28.29,28.23,28.25,47900.0,21.1521,21.1596,21.1147,21.1297,47900.0
2008-10-07 13:20:00,28.24,28.26,28.08,28.12,43600.0,21.1222,21.1372,21.0025,21.0325,43600.0
2008-10-07 13:25:00,28.1,28.1,27.94,28.0,90300.0,21.0175,21.0175,20.8978,20.9427,90300.0
2008-10-07 13:30:00,28.0,28.05,27.99,28.04,85200.0,20.9427,20.9801,20.9352,20.9726,85200.0
2008-10-07 13:35:00,28.03,28.12,28.0,28.08,46800.0,20.9652,21.0325,20.9427,21.0025,46800.0
2008-10-07 13:40:00,28.09,28.09,27.95,27.96,60200.0,21.01,21.01,20.9053,20.9128,60200.0
2008-10-07 13:45:00,27.95,27.96,27.87,27.87,70700.0,20.9053,20.9128,20.8455,20.8455,70700.0
2008-10-07 13:50:00,27.87,27.92,27.79,27.83,56400.0,20.8455,20.8829,20.7856,20.8156,56400.0
2008-10-07 13:55:00,27.84,27.87,27.77,27.78,34400.0,20.823,20.8455,20.7707,20.7782,34400.0
2008-10-07 14:00:00,27.76,27.89,27.76,27.85,49300.0,20.7632,20.8604,20.7632,20.8305,49300.0
2008-10-07 14:05:00,27.84,27.86,27.78,27.86,47400.0,20.823,20.838,20.7782,20.838,47400.0
2008-10-07 14:10:00,27.85,27.89,27.67,27.86,246800.0,20.8305,20.8604,20.6959,20.838,246800.0
2008-10-07 14:15:00,27.87,27.98,27.7,27.91,219400.0,20.8455,20.9278,20.7183,20.8754,219400.0
2008-10-07 14:20:00,27.89,28.04,27.89,27.93,70400.0,20.8604,20.9726,20.8604,20.8904,70400.0
2008-10-07 14:25:00,27.92,28.02,27.9,28.02,62000.0,20.8829,20.9577,20.8679,20.9577,62000.0
2008-10-07 14:30:00,28.02,28.14,28.0,28.02,78800.0,20.9577,21.0474,20.9427,20.9577,78800.0
2008-10-07 14:35:00,28.03,28.1,27.98,28.03,57000.0,20.9652,21.0175,20.9278,20.9652,57000.0
2008-10-07 14:40:00,28.03,28.07,27.97,27.99,56500.0,20.9652,20.9951,20.9203,20.9352,56500.0
2008-10-07 14:45:00,27.99,28.06,27.92,28.01,53600.0,20.9352,20.9876,20.8829,20.9502,53600.0
2008-10-07 14:50:00,28.01,28.05,27.95,27.97,29700.0,20.9502,20.9801,20.9053,20.9203,29700.0
2008-10-07 14:55:00,27.97,27.97,27.89,27.9,43100.0,20.9203,20.9203,20.8604,20.8679,43100.0
2008-10-07 15:00:00,27.91,27.92,27.86,27.89,60800.0,20.8754,20.8829,20.838,20.8604,60800.0
2008-10-07 15:05:00,27.9,27.9,27.81,27.85,37300.0,20.8679,20.8679,20.8006,20.8305,37300.0
2008-10-07 15:10:00,27.85,27.9,27.84,27.86,87000.0,20.8305,20.8679,20.823,20.838,87000.0
2008-10-07 15:15:00,27.86,27.89,27.69,27.71,111100.0,20.838,20.8604,20.7108,20.7258,111100.0
2008-10-07 15:20:00,27.74,27.75,27.58,27.59,70300.0,20.7482,20.7557,20.6286,20.6361,70300.0
2008-10-07 15:25:00,27.58,27.71,27.58,27.7,125200.0,20.6286,20.7258,20.6286,20.7183,125200.0
2008-10-07 15:30:00,27.72,27.81,27.67,27.76,109600.0,20.7333,20.8006,20.6959,20.7632,109600.0
2008-10-07 15:35:00,27.75,27.76,27.68,27.68,76700.0,20.7557,20.7632,20.7034,20.7034,76700.0
2008-10-07 15:40:00,27.67,27.69,27.63,27.64,95200.0,20.6959,20.7108,20.666,20.6734,95200.0
2008-10-07 15:45:00,27.64,27.65,27.55,27.56,64300.0,20.6734,20.6809,20.6061,20.6136,64300.0
2008-10-07 15:50:00,27.55,27.65,27.54,27.6,93800.0,20.6061,20.6809,20.5987,20.6435,93800.0
2008-10-07 15:55:00,27.6,27.61,27.39,27.47,283100.0,20.6435,20.651,20.4865,20.5463,283100.0
2008-10-07 16:00:00,27.51,27.55,27.4,27.5,1200.0,20.5762,20.6061,20.4939,20.5687,1200.0
2008-10-07 16:05:00,27.5,27.5,27.5,27.5,0.0,20.5687,20.5687,20.5687,20.5687,0.0
2008-10-07 16:10:00,27.5,27.5,27.5,27.5,0.0,20.5687,20.5687,20.5687,20.5687,0.0
2008-10-08 09:30:00,27.03,27.34,26.86,27.18,221200.0,20.2172,20.4491,20.09,20.3294,221200.0
2008-10-08 09:35:00,27.18,27.23,27.0,27.22,254800.0,20.3294,20.3668,20.1948,20.3593,254800.0
2008-10-08 09:40:00,27.22,27.52,27.17,27.42,320500.0,20.3593,20.5837,20.3219,20.5089,320500.0
2008-10-08 09:45:00,27.41,27.63,27.31,27.63,100000.0,20.5014,20.666,20.4266,20.666,100000.0
2008-10-08 09:50:00,27.62,27.82,27.5,27.56,251300.0,20.6585,20.8081,20.5687,20.6136,251300.0
2008-10-08 09:55:00,27.56,27.7,27.54,27.65,249700.0,20.6136,20.7183,20.5987,20.6809,249700.0
2008-10-08 10:00:00,27.65,27.81,27.65,27.76,112200.0,20.6809,20.8006,20.6809,20.7632,112200.0
2008-10-08 10:05:00,27.75,27.76,27.6,27.63,278800.0,20.7557,20.7632,20.6435,20.666,278800.0
2008-10-08 10:10:00,27.63,27.76,27.62,27.76,95300.0,20.666,20.7632,20.6585,20.7632,95300.0
2008-10-08 10:15:00,27.75,27.75,27.59,27.62,121800.0,20.7557,20.7557,20.6361,20.6585,121800.0
2008-10-08 10:20:00,27.6,27.61,27.45,27.58,234700.0,20.6435,20.651,20.5313,20.6286,234700.0
2008-10-08 10:25:00,27.58,27.58,27.41,27.49,198500.0,20.6286,20.6286,20.5014,20.5613,198500.0
2008-10-08 10:30:00,27.5,27.61,27.44,27.5,336800.0,20.5687,20.651,20.5239,20.5687,336800.0
2008-10-08 10:35:00,27.5,27.63,27.4,27.55,149400.0,20.5687,20.666,20.4939,20.6061,149400.0
2008-10-08 10:40:00,27.57,27.6,27.37,27.37,121800.0,20.6211,20.6435,20.4715,20.4715,121800.0
2008-10-08 10:45:00,27.37,27.43,27.29,27.31,108800.0,20.4715,20.5164,20.4117,20.4266,108800.0
2008-10-08 10:50:00,27.29,27.41,27.29,27.32,86600.0,20.4117,20.5014,20.4117,20.4341,86600.0
2008-10-08 10:55:00,27.31,27.45,27.29,27.38,79800.0,20.4266,20.5313,20.4117,20.479,79800.0
2008-10-08 11:00:00,27.37,27.39,27.24,27.37,165300.0,20.4715,20.4865,20.3743,20.4715,165300.0
2008-10-08 11:05:00,27.39,27.39,27.24,27.29,128300.0,20.4865,20.4865,20.3743,20.4117,128300.0
2008-10-08 11:10:00,27.29,27.37,27.24,27.34,81100.0,20.4117,20.4715,20.3743,20.4491,81100.0
2008-10-08 11:15:00,27.35,27.47,27.34,27.47,93700.0,20.4565,20.5463,20.4491,20.5463,93700.0
2008-10-08 11:20:00,27.47,27.57,27.47,27.56,67500.0,20.5463,20.6211,20.5463,20.6136,67500.0
2008-10-08 11:25:00,27.56,27.65,27.52,27.52,76200.0,20.6136,20.6809,20.5837,20.5837,76200.0
2008-10-08 11:30:00,27.52,27.54,27.4,27.44,78300.0,20.5837,20.5987,20.4939,20.5239,78300.0
2008-10-08 11:35:00,27.43,27.43,27.21,27.27,113700.0,20.5164,20.5164,20.3518,20.3967,113700.0
2008-10-08 11:40:00,27.27,27.32,27.1,27.13,113500.0,20.3967,20.4341,20.2696,20.292,113500.0
2008-10-08 11:45:00,27.11,27.23,27.08,27.21,123100.0,20.277,20.3668,20.2546,20.3518,123100.0
2008-10-08 11:50:00,27.21,27.22,27.15,27.21,48400.0,20.3518,20.3593,20.307,20.3518,48400.0
2008-10-08 11:55:00,27.21,27.28,27.06,27.26,147300.0,20.3518,20.4042,20.2396,20.3892,147300.0
2008-10-08 12:00:00,27.26,27.27,27.13,27.14,65400.0,20.3892,20.3967,20.292,20.2995,65400.0
2008-10-08 12:05:00,27.15,27.16,26.95,27.0,110400.0,20.307,20.3144,20.1574,20.1948,110400.0
2008-10-08 12:10:00,27.0,27.05,26.98,27.02,83900.0,20.1948,20.2322,20.1798,20.2097,83900.0
2008-10-08 12:15:00,27.02,27.12,27.0,27.11,152600.0,20.2097,20.2845,20.1948,20.277,152600.0
2008-10-08 12:20:00,27.11,27.17,27.07,27.08,40700.0,20.277,20.3219,20.2471,20.2546,40700.0
2008-10-08 12:25:00,27.08,27.12,27.01,27.01,60400.0,20.2546,20.2845,20.2022,20.2022,60400.0
2008-10-08 12:30:00,27.02,27.07,27.0,27.02,57900.0,20.2097,20.2471,20.1948,20.2097,57900.0
2008-10-08 12:35:00,27.01,27.16,26.98,27.11,135300.0,20.2022,20.3144,20.1798,20.277,135300.0
2008-10-08 12:40:00,27.11,27.25,27.11,27.14,123600.0,20.277,20.3817,20.277,20.2995,123600.0
2008-10-08 12:45:00,27.14,27.14,27.05,27.1,183600.0,20.2995,20.2995,20.2322,20.2696,183600.0
2008-10-08 12:50:00,27.11,27.21,27.1,27.21,123600.0,20.277,20.3518,20.2696,20.3518,123600.0
2008-10-08 12:55:00,27.2,27.23,27.18,27.21,48700.0,20.3444,20.3668,20.3294,20.3518,48700.0
2008-10-08 13:00:00,27.21,27.5,27.21,27.5,159900.0,20.3518,20.5687,20.3518,20.5687,159900.0
2008-10-08 13:05:00,27.47,27.56,27.42,27.56,72200.0,20.5463,20.6136,20.5089,20.6136,72200.0
2008-10-08 13:10:00,27.56,27.58,27.45,27.58,194100.0,20.6136,20.6286,20.5313,20.6286,194100.0
2008-10-08 13:15:00,27.59,27.62,27.45,27.57,94300.0,20.6361,20.6585,20.5313,20.6211,94300.0
2008-10-08 13:20:00,27.59,27.64,27.57,27.57,62400.0,20.6361,20.6734,20.6211,20.6211,62400.0
2008-10-08 13:25:00,27.57,27.58,27.41,27.41,135100.0,20.6211,20.6286,20.5014,20.5014,135100.0
2008-10-08 13:30:00,27.41,27.48,27.38,27.47,83200.0,20.5014,20.5538,20.479,20.5463,83200.0
2008-10-08 13:35:00,27.47,27.61,27.47,27.53,90300.0,20.5463,20.651,20.5463,20.5912,90300.0
2008-10-08 13:40:00,27.53,27.65,27.5,27.64,152000.0,20.5912,20.6809,20.5687,20.6734,152000.0
2008-10-08 13:45:00,27.63,27.64,27.54,27.56,71300.0,20.666,20.6734,20.5987,20.6136,71300.0
2008-10-08 13:50:00,27.57,27.69,27.55,27.66,45900.0,20.6211,20.7108,20.6061,20.6884,45900.0
2008-10-08 13:55:00,27.66,27.72,27.66,27.69,28800.0,20.6884,20.7333,20.6884,20.7108,28800.0
2008-10-08 14:00:00,27.68,27.74,27.63,27.74,54900.0,20.7034,20.7482,20.666,20.7482,54900.0
2008-10-08 14:05:00,27.74,27.79,27.65,27.68,73000.0,20.7482,20.7856,20.6809,20.7034,73000.0
2008-10-08 14:10:00,27.68,27.68,27.54,27.65,71500.0,20.7034,20.7034,20.5987,20.6809,71500.0
2008-10-08 14:15:00,27.66,27.66,27.54,27.61,49600.0,20.6884,20.6884,20.5987,20.651,49600.0
2008-10-08 14:20:00,27.61,27.79,27.61,27.73,93200.0,20.651,20.7856,20.651,20.7408,93200.0
2008-10-08 14:25:00,27.73,27.75,27.61,27.64,100700.0,20.7408,20.7557,20.651,20.6734,100700.0
2008-10-08 14:30:00,27.63,27.67,27.59,27.6,52300.0,20.666,20.6959,20.6361,20.6435,52300.0
2008-10-08 14:35:00,27.59,27.67,27.57,27.62,76400.0,20.6361,20.6959,20.6211,20.6585,76400.0
2008-10-08 14:40:00,27.62,27.63,27.49,27.52,89300.0,20.6585,20.666,20.5613,20.5837,89300.0
2008-10-08 14:45:00,27.52,27.57,27.52,27.56,52100.0,20.5837,20.6211,20.5837,20.6136,52100.0
2008-10-08 14:50:00,27.56,27.61,27.55,27.6,57200.0,20.6136,20.651,20.6061,20.6435,57200.0
2008-10-08 14:55:00,27.62,27.68,27.6,27.6,89600.0,20.6585,20.7034,20.6435,20.6435,89600.0
2008-10-08 15:00:00,27.61,27.64,27.53,27.62,91400.0,20.651,20.6734,20.5912,20.6585,91400.0
2008-10-08 15:05:00,27.61,27.67,27.6,27.62,133000.0,20.651,20.6959,20.6435,20.6585,133000.0
2008-10-08 15:10:00,27.61,27.65,27.52,27.53,78000.0,20.651,20.6809,20.5837,20.5912,78000.0
2008-10-08 15:15:00,27.53,27.78,27.49,27.78,120300.0,20.5912,20.7782,20.5613,20.7782,120300.0
2008-10-08 15:20:00,27.79,27.8,27.68,27.76,105100.0,20.7856,20.7931,20.7034,20.7632,105100.0
2008-10-08 15:25:00,27.76,27.8,27.64,27.68,125900.0,20.7632,20.7931,20.6734,20.7034,125900.0
2008-10-08 15:30:00,27.68,27.81,27.61,27.62,139900.0,20.7034,20.8006,20.651,20.6585,139900.0
2008-10-08 15:35:00,27.61,27.64,27.46,27.47,189700.0,20.651,20.6734,20.5388,20.5463,189700.0
2008-10-08 15:40:00,27.48,27.56,27.41,27.52,259600.0,20.5538,20.6136,20.5014,20.5837,259600.0
2008-10-08 15:45:00,27.52,27.52,27.29,27.33,144700.0,20.5837,20.5837,20.4117,20.4416,144700.0
2008-10-08 15:50:00,27.34,27.37,27.19,27.21,179800.0,20.4491,20.4715,20.3369,20.3518,179800.0
2008-10-08 15:55:00,27.21,27.25,27.01,27.02,241600.0,20.3518,20.3817,20.2022,20.2097,241600.0
2008-10-08 16:00:00,27.0,27.05,26.53,27.01,8900.0,20.1948,20.2322,19.8432,20.2022,8900.0
2008-10-08 16:05:00,27.06,27.08,27.06,27.08,300.0,20.2396,20.2546,20.2396,20.2546,300.0
2008-10-08 16:10:00,27.01,27.78,26.6,27.78,16100.0,20.2022,20.7782,19.8956,20.7782,16100.0
2008-10-09 09:30:00,27.64,27.64,26.94,26.96,90300.0,20.6734,20.6734,20.1499,20.1648,90300.0
2008-10-09 09:35:00,26.98,27.05,26.89,26.91,47200.0,20.1798,20.2322,20.1125,20.1274,47200.0
2008-10-09 09:40:00,26.9,27.18,26.9,27.15,101400.0,20.12,20.3294,20.12,20.307,101400.0
2008-10-09 09:45:00,27.16,27.17,27.07,27.1,70700.0,20.3144,20.3219,20.2471,20.2696,70700.0
2008-10-09 09:50:00,27.1,27.22,27.1,27.16,75900.0,20.2696,20.3593,20.2696,20.3144,75900.0
2008-10-09 09:55:00,27.16,27.16,27.01,27.03,179300.0,20.3144,20.3144,20.2022,20.2172,179300.0
2008-10-09 10:00:00,27.03,27.06,26.93,26.99,79300.0,20.2172,20.2396,20.1424,20.1873,79300.0
2008-10-09 10:05:00,26.98,27.02,26.97,27.02,26400.0,20.1798,20.2097,20.1723,20.2097,26400.0
2008-10-09 10:10:00,27.01,27.07,27.01,27.03,63400.0,20.2022,20.2471,20.2022,20.2172,63400.0
2008-10-09 10:15:00,27.03,27.09,27.0,27.04,85600.0,20.2172,20.2621,20.1948,20.2247,85600.0
2008-10-09 10:20:00,27.03,27.04,26.93,26.93,74100.0,20.2172,20.2247,20.1424,20.1424,74100.0
2008-10-09 10:25:00,26.94,26.95,26.85,26.86,72200.0,20.1499,20.1574,20.0826,20.09,72200.0
2008-10-09 10:30:00,26.85,26.91,26.82,26.89,55400.0,20.0826,20.1274,20.0601,20.1125,55400.0
2008-10-09 10:35:00,26.88,26.93,26.86,26.86,53300.0,20.105,20.1424,20.09,20.09,53300.0
2008-10-09 10:40:00,26.86,26.91,26.75,26.76,83600.0,20.09,20.1274,20.0078,20.0153,83600.0
2008-10-09 10:45:00,26.77,26.92,26.77,26.89,220600.0,20.0227,20.1349,20.0227,20.1125,220600.0
2008-10-09 10:50:00,26.89,26.9,26.8,26.83,167000.0,20.1125,20.12,20.0452,20.0676,167000.0
2008-10-09 10:55:00,26.83,26.87,26.76,26.77,121300.0,20.0676,20.0975,20.0153,20.0227,121300.0
2008-10-09 11:00:00,26.76,26.78,26.58,26.58,64200.0,20.0153,20.0302,19.8806,19.8806,64200.0
2008-10-09 11:05:00,26.58,26.58,26.5,26.51,105900.0,19.8806,19.8806,19.8208,19.8283,105900.0
2008-10-09 11:10:00,26.5,26.58,26.44,26.56,99100.0,19.8208,19.8806,19.7759,19.8657,99100.0
2008-10-09 11:15:00,26.57,26.65,26.55,26.59,100100.0,19.8731,19.933,19.8582,19.8881,100100.0
2008-10-09 11:20:00,26.61,26.7,26.58,26.58,100700.0,19.9031,19.9704,19.8806,19.8806,100700.0
2008-10-09 11:25:00,26.58,26.59,26.51,26.59,75900.0,19.8806,19.8881,19.8283,19.8881,75900.0
2008-10-09 11:30:00,26.59,26.62,26.55,26.59,80700.0,19.8881,19.9105,19.8582,19.8881,80700.0
2008-10-09 11:35:00,26.6,26.82,26.6,26.74,186900.0,19.8956,20.0601,19.8956,20.0003,186900.0
2008-10-09 11:40:00,26.74,26.8,26.73,26.78,122800.0,20.0003,20.0452,19.9928,20.0302,122800.0
2008-10-09 11:45:00,26.78,26.91,26.78,26.86,86300.0,20.0302,20.1274,20.0302,20.09,86300.0
2008-10-09 11:50:00,26.85,26.91,26.78,26.8,318200.0,20.0826,20.1274,20.0302,20.0452,318200.0
2008-10-09 11:55:00,26.8,26.82,26.74,26.74,34900.0,20.0452,20.0601,20.0003,20.0003,34900.0
2008-10-09 12:00:00,26.74,26.76,26.69,26.74,30200.0,20.0003,20.0153,19.9629,20.0003,30200.0
2008-10-09 12:05:00,26.73,26.77,26.72,26.77,44000.0,19.9928,20.0227,19.9853,20.0227,44000.0
2008-10-09 12:10:00,26.76,26.81,26.75,26.77,66300.0,20.0153,20.0526,20.0078,20.0227,66300.0
2008-10-09 12:15:00,26.77,26.85,26.75,26.83,37400.0,20.0227,20.0826,20.0078,20.0676,37400.0
2008-10-09 12:20:00,26.83,26.86,26.8,26.82,37900.0,20.0676,20.09,20.0452,20.0601,37900.0
2008-10-09 12:25:00,26.82,26.82,26.73,26.73,27400.0,20.0601,20.0601,19.9928,19.9928,27400.0
2008-10-09 12:30:00,26.74,26.75,26.71,26.72,14800.0,20.0003,20.0078,19.9779,19.9853,14800.0
2008-10-09 12:35:00,26.73,26.75,26.72,26.72,12400.0,19.9928,20.0078,19.9853,19.9853,12400.0
2008-10-09 12:40:00,26.7,26.7,26.62,26.67,30000.0,19.9704,19.9704,19.9105,19.9479,30000.0
2008-10-09 12:45:00,26.67,26.67,26.54,26.55,52000.0,19.9479,19.9479,19.8507,19.8582,52000.0
2008-10-09 12:50:00,26.55,26.6,26.53,26.58,39000.0,19.8582,19.8956,19.8432,19.8806,39000.0
2008-10-09 12:55:00,26.59,26.59,26.56,26.57,30400.0,19.8881,19.8881,19.8657,19.8731,30400.0
2008-10-09 13:00:00,26.59,26.61,26.58,26.6,25100.0,19.8881,19.9031,19.8806,19.8956,25100.0
2008-10-09 13:05:00,26.58,26.61,26.57,26.61,28400.0,19.8806,19.9031,19.8731,19.9031,28400.0
2008-10-09 13:10:00,26.6,26.72,26.6,26.69,104700.0,19.8956,19.9853,19.8956,19.9629,104700.0
2008-10-09 13:15:00,26.68,26.72,26.67,26.67,20100.0,19.9554,19.9853,19.9479,19.9479,20100.0
2008-10-09 13:20:00,26.64,26.64,26.59,26.61,27000.0,19.9255,19.9255,19.8881,19.9031,27000.0
2008-10-09 13:25:00,26.6,26.76,26.55,26.65,249300.0,19.8956,20.0153,19.8582,19.933,249300.0
2008-10-09 13:30:00,26.66,26.76,26.62,26.68,66900.0,19.9405,20.0153,19.9105,19.9554,66900.0
2008-10-09 13:35:00,26.69,26.7,26.55,26.58,164400.0,19.9629,19.9704,19.8582,19.8806,164400.0
2008-10-09 13:40:00,26.59,26.63,26.58,26.6,30800.0,19.8881,19.918,19.8806,19.8956,30800.0
2008-10-09 13:45:00,26.6,26.61,26.54,26.58,44000.0,19.8956,19.9031,19.8507,19.8806,44000.0
2008-10-09 13:50:00,26.58,26.6,26.54,26.58,30800.0,19.8806,19.8956,19.8507,19.8806,30800.0
2008-10-09 13:55:00,26.57,26.64,26.57,26.64,55600.0,19.8731,19.9255,19.8731,19.9255,55600.0
2008-10-09 14:00:00,26.62,26.67,26.6,26.61,77500.0,19.9105,19.9479,19.8956,19.9031,77500.0
2008-10-09 14:05:00,26.6,26.6,26.55,26.59,61900.0,19.8956,19.8956,19.8582,19.8881,61900.0
2008-10-09 14:10:00,26.59,26.59,26.49,26.5,69000.0,19.8881,19.8881,19.8133,19.8208,69000.0
2008-10-09 14:15:00,26.51,26.55,26.41,26.45,88800.0,19.8283,19.8582,19.7535,19.7834,88800.0
2008-10-09 14:20:00,26.45,26.47,26.4,26.46,36500.0,19.7834,19.7983,19.746,19.7909,36500.0
2008-10-09 14:25:00,26.46,26.52,26.44,26.45,82000.0,19.7909,19.8357,19.7759,19.7834,82000.0
2008-10-09 14:30:00,26.45,26.49,26.42,26.42,76200.0,19.7834,19.8133,19.7609,19.7609,76200.0
2008-10-09 14:35:00,26.41,26.45,26.4,26.41,31900.0,19.7535,19.7834,19.746,19.7535,31900.0
2008-10-09 14:40:00,26.42,26.48,26.4,26.41,52700.0,19.7609,19.8058,19.746,19.7535,52700.0
2008-10-09 14:45:00,26.41,26.42,26.32,26.36,77500.0,19.7535,19.7609,19.6862,19.7161,77500.0
2008-10-09 14:50:00,26.36,26.36,26.26,26.31,148400.0,19.7161,19.7161,19.6413,19.6787,148400.0
2008-10-09 14:55:00,26.29,26.38,26.24,26.25,135900.0,19.6637,19.731,19.6263,19.6338,135900.0
2008-10-09 15:00:00,26.25,26.26,26.06,26.1,212100.0,19.6338,19.6413,19.4917,19.5216,212100.0
2008-10-09 15:05:00,26.1,26.19,26.09,26.17,159800.0,19.5216,19.5889,19.5141,19.574,159800.0
2008-10-09 15:10:00,26.17,26.18,26.03,26.04,357500.0,19.574,19.5814,19.4692,19.4767,357500.0
2008-10-09 15:15:00,26.03,26.11,25.95,25.95,133500.0,19.4692,19.5291,19.4094,19.4094,133500.0
2008-10-09 15:20:00,25.96,26.35,25.88,25.96,1034300.0,19.4169,19.7086,19.3571,19.4169,1034300.0
2008-10-09 15:25:00,25.96,25.99,25.92,25.93,119900.0,19.4169,19.4393,19.387,19.3944,119900.0
2008-10-09 15:30:00,25.93,25.98,25.83,25.87,239200.0,19.3944,19.4318,19.3197,19.3496,239200.0
2008-10-09 15:35:00,25.88,25.88,25.67,25.67,130000.0,19.3571,19.3571,19.2,19.2,130000.0
2008-10-09 15:40:00,25.67,25.68,25.32,25.36,317900.0,19.2,19.2075,18.9382,18.9681,317900.0
2008-10-09 15:45:00,25.37,25.39,25.05,25.06,148200.0,18.9756,18.9906,18.7362,18.7437,148200.0
2008-10-09 15:50:00,25.07,25.36,25.06,25.36,337700.0,18.7512,18.9681,18.7437,18.9681,337700.0
2008-10-09 15:55:00,25.37,25.63,25.0,25.45,1076700.0,18.9756,19.1701,18.6989,19.0354,1076700.0
2008-10-09 16:00:00,25.34,26.66,25.25,25.4,49800.0,18.9532,19.9405,18.8858,18.998,49800.0
2008-10-09 16:05:00,26.0,26.56,25.5,25.5,21400.0,19.4468,19.8657,19.0728,19.0728,21400.0
2008-10-09 16:10:00,25.53,25.6,25.25,25.25,14000.0,19.0953,19.1476,18.8858,18.8858,14000.0
2008-10-10 09:30:00,24.1,24.37,23.8,23.8,30600.0,18.0257,18.2276,17.8013,17.8013,30600.0
2008-10-10 09:35:00,23.81,23.81,22.89,23.64,46700.0,17.8088,17.8088,17.1207,17.6816,46700.0
2008-10-10 09:40:00,23.62,24.17,23.59,24.16,392800.0,17.6667,18.078,17.6442,18.0706,392800.0
2008-10-10 09:45:00,24.17,24.26,23.86,23.9,507700.0,18.078,18.1454,17.8462,17.8761,507700.0
2008-10-10 09:50:00,23.87,24.23,23.69,24.23,257000.0,17.8537,18.1229,17.719,18.1229,257000.0
2008-10-10 09:55:00,24.22,24.25,24.0,24.09,217200.0,18.1154,18.1379,17.9509,18.0182,217200.0
2008-10-10 10:00:00,24.09,24.27,24.03,24.19,285500.0,18.0182,18.1528,17.9733,18.093,285500.0
2008-10-10 10:05:00,24.19,24.82,24.18,24.69,353600.0,18.093,18.5642,18.0855,18.467,353600.0
2008-10-10 10:10:00,24.7,24.8,24.59,24.76,156900.0,18.4745,18.5493,18.3922,18.5193,156900.0
2008-10-10 10:15:00,24.77,24.78,24.46,24.52,101300.0,18.5268,18.5343,18.295,18.3398,101300.0
2008-10-10 10:20:00,24.52,24.78,24.52,24.72,270200.0,18.3398,18.5343,18.3398,18.4894,270200.0
2008-10-10 10:25:00,24.7,24.74,24.59,24.67,171300.0,18.4745,18.5044,18.3922,18.452,171300.0
2008-10-10 10:30:00,24.68,24.7,24.37,24.38,216500.0,18.4595,18.4745,18.2276,18.2351,216500.0
2008-10-10 10:35:00,24.38,24.53,24.35,24.36,215700.0,18.2351,18.3473,18.2127,18.2202,215700.0
2008-10-10 10:40:00,24.36,24.36,24.1,24.23,423900.0,18.2202,18.2202,18.0257,18.1229,423900.0
2008-10-10 10:45:00,24.23,24.5,24.18,24.48,324500.0,18.1229,18.3249,18.0855,18.3099,324500.0
2008-10-10 10:50:00,24.49,24.52,24.33,24.35,269800.0,18.3174,18.3398,18.1977,18.2127,269800.0
2008-10-10 10:55:00,24.35,24.36,24.21,24.21,287900.0,18.2127,18.2202,18.108,18.108,287900.0
2008-10-10 11:00:00,24.22,24.39,24.22,24.24,159900.0,18.1154,18.2426,18.1154,18.1304,159900.0
2008-10-10 11:05:00,24.25,24.32,24.07,24.1,81700.0,18.1379,18.1902,18.0033,18.0257,81700.0
2008-10-10 11:10:00,24.12,24.13,23.93,24.06,396300.0,18.0407,18.0481,17.8985,17.9958,396300.0
2008-10-10 11:15:00,24.07,24.17,23.99,24.0,92600.0,18.0033,18.078,17.9434,17.9509,92600.0
2008-10-10 11:20:00,24.0,24.02,23.87,23.91,45500.0,17.9509,17.9659,17.8537,17.8836,45500.0
2008-10-10 11:25:00,23.9,23.92,23.77,23.82,84300.0,17.8761,17.8911,17.7789,17.8163,84300.0
2008-10-10 11:30:00,23.82,23.84,23.73,23.79,160300.0,17.8163,17.8312,17.7489,17.7938,160300.0
2008-10-10 11:35:00,23.79,23.94,23.79,23.92,61100.0,17.7938,17.906,17.7938,17.8911,61100.0
2008-10-10 11:40:00,23.93,23.96,23.87,23.88,31700.0,17.8985,17.921,17.8537,17.8611,31700.0
2008-10-10 11:45:00,23.88,23.96,23.75,23.75,70300.0,17.8611,17.921,17.7639,17.7639,70300.0
2008-10-10 11:50:00,23.75,23.75,23.6,23.61,99900.0,17.7639,17.7639,17.6517,17.6592,99900.0
2008-10-10 11:55:00,23.61,23.73,23.53,23.68,159300.0,17.6592,17.7489,17.5994,17.7116,159300.0
2008-10-10 12:00:00,23.68,23.82,23.67,23.8,86100.0,17.7116,17.8163,17.7041,17.8013,86100.0
2008-10-10 12:05:00,23.81,23.89,23.77,23.79,76900.0,17.8088,17.8686,17.7789,17.7938,76900.0
2008-10-10 12:10:00,23.79,23.82,23.74,23.8,86600.0,17.7938,17.8163,17.7564,17.8013,86600.0
2008-10-10 12:15:00,23.79,23.9,23.79,23.83,85100.0,17.7938,17.8761,17.7938,17.8237,85100.0
2008-10-10 12:20:00,23.84,23.93,23.82,23.89,67500.0,17.8312,17.8985,17.8163,17.8686,67500.0
2008-10-10 12:25:00,23.89,23.93,23.79,23.81,95800.0,17.8686,17.8985,17.7938,17.8088,95800.0
2008-10-10 12:30:00,23.81,23.85,23.74,23.8,115700.0,17.8088,17.8387,17.7564,17.8013,115700.0
2008-10-10 12:35:00,23.8,23.82,23.71,23.77,89800.0,17.8013,17.8163,17.734,17.7789,89800.0
2008-10-10 12:40:00,23.77,24.11,23.75,24.08,163300.0,17.7789,18.0332,17.7639,18.0107,163300.0
2008-10-10 12:45:00,24.06,24.08,23.9,23.9,95300.0,17.9958,18.0107,17.8761,17.8761,95300.0
2008-10-10 12:50:00,23.89,23.93,23.88,23.91,68500.0,17.8686,17.8985,17.8611,17.8836,68500.0
2008-10-10 12:55:00,23.9,23.95,23.86,23.92,92200.0,17.8761,17.9135,17.8462,17.8911,92200.0
2008-10-10 13:00:00,23.93,23.93,23.82,23.9,74100.0,17.8985,17.8985,17.8163,17.8761,74100.0
2008-10-10 13:05:00,23.91,23.97,23.89,23.9,54300.0,17.8836,17.9285,17.8686,17.8761,54300.0
2008-10-10 13:10:00,23.9,23.9,23.71,23.73,94900.0,17.8761,17.8761,17.734,17.7489,94900.0
2008-10-10 13:15:00,23.73,23.77,23.71,23.75,57900.0,17.7489,17.7789,17.734,17.7639,57900.0
2008-10-10 13:20:00,23.75,23.88,23.73,23.8,92600.0,17.7639,17.8611,17.7489,17.8013,92600.0
2008-10-10 13:25:00,23.8,23.85,23.78,23.81,81200.0,17.8013,17.8387,17.7863,17.8088,81200.0
2008-10-10 13:30:00,23.81,23.82,23.7,23.72,127000.0,17.8088,17.8163,17.7265,17.7415,127000.0
2008-10-10 13:35:00,23.73,23.73,23.59,23.71,100000.0,17.7489,17.7489,17.6442,17.734,100000.0
2008-10-10 13:40:00,23.69,23.69,23.54,23.55,43500.0,17.719,17.719,17.6068,17.6143,43500.0
2008-10-10 13:45:00,23.55,23.55,23.28,23.31,102100.0,17.6143,17.6143,17.4124,17.4348,102100.0
2008-10-10 13:50:00,23.31,23.37,23.19,23.19,222500.0,17.4348,17.4797,17.3451,17.3451,222500.0
2008-10-10 13:55:00,23.21,23.4,23.19,23.39,181300.0,17.36,17.5021,17.3451,17.4946,181300.0
2008-10-10 14:00:00,23.39,23.48,23.25,23.45,127400.0,17.4946,17.562,17.3899,17.5395,127400.0
2008-10-10 14:05:00,23.46,23.7,23.41,23.7,200200.0,17.547,17.7265,17.5096,17.7265,200200.0
2008-10-10 14:10:00,23.69,23.8,23.6,23.66,194400.0,17.719,17.8013,17.6517,17.6966,194400.0
2008-10-10 14:15:00,23.66,23.73,23.45,23.46,376800.0,17.6966,17.7489,17.5395,17.547,376800.0
2008-10-10 14:20:00,23.46,23.6,23.43,23.44,178200.0,17.547,17.6517,17.5246,17.532,178200.0
2008-10-10 14:25:00,23.44,23.54,23.34,23.36,221300.0,17.532,17.6068,17.4572,17.4722,221300.0
2008-10-10 14:30:00,23.36,23.53,23.34,23.34,413300.0,17.4722,17.5994,17.4572,17.4572,413300.0
2008-10-10 14:35:00,23.33,23.41,23.26,23.41,151400.0,17.4498,17.5096,17.3974,17.5096,151400.0
2008-10-10 14:40:00,23.41,23.41,23.29,23.32,86000.0,17.5096,17.5096,17.4198,17.4423,86000.0
2008-10-10 14:45:00,23.34,23.58,23.33,23.44,170300.0,17.4572,17.6368,17.4498,17.532,170300.0
2008-10-10 14:50:00,23.42,23.45,23.26,23.26,184500.0,17.5171,17.5395,17.3974,17.3974,184500.0
2008-10-10 14:55:00,23.27,23.39,23.16,23.36,138400.0,17.4049,17.4946,17.3226,17.4722,138400.0
2008-10-10 15:00:00,23.35,23.54,23.33,23.44,263700.0,17.4647,17.6068,17.4498,17.532,263700.0
2008-10-10 15:05:00,23.44,23.66,23.37,23.58,127400.0,17.532,17.6966,17.4797,17.6368,127400.0
2008-10-10 15:10:00,23.58,24.07,23.57,23.89,280500.0,17.6368,18.0033,17.6293,17.8686,280500.0
2008-10-10 15:15:00,23.92,24.37,23.87,24.34,464800.0,17.8911,18.2276,17.8537,18.2052,464800.0
2008-10-10 15:20:00,24.31,24.52,24.29,24.32,206100.0,18.1828,18.3398,18.1678,18.1902,206100.0
2008-10-10 15:25:00,24.32,24.65,24.32,24.62,218000.0,18.1902,18.4371,18.1902,18.4146,218000.0
2008-10-10 15:30:00,24.61,25.04,24.58,25.0,251600.0,18.4071,18.7288,18.3847,18.6989,251600.0
2008-10-10 15:35:00,25.01,25.54,24.91,24.94,242700.0,18.7063,19.1027,18.6315,18.654,242700.0
2008-10-10 15:40:00,24.97,24.98,24.36,24.83,307300.0,18.6764,18.6839,18.2202,18.5717,307300.0
2008-10-10 15:45:00,24.83,24.83,24.41,24.53,531900.0,18.5717,18.5717,18.2576,18.3473,531900.0
2008-10-10 15:50:00,24.51,24.54,24.35,24.37,398100.0,18.3324,18.3548,18.2127,18.2276,398100.0
2008-10-10 15:55:00,24.37,24.8,24.33,24.6,811600.0,18.2276,18.5493,18.1977,18.3997,811600.0
2008-10-10 16:00:00,24.53,25.42,24.53,25.31,4500.0,18.3473,19.013,18.3473,18.9307,4500.0
2008-10-10 16:05:00,25.29,25.32,24.49,24.49,4300.0,18.9158,18.9382,18.3174,18.3174,4300.0
2008-10-10 16:10:00,24.38,25.06,24.36,24.43,5100.0,18.2351,18.7437,18.2202,18.2725,5100.0
2008-10-13 09:30:00,25.77,25.78,25.22,25.38,65700.0,19.2748,19.2823,18.8634,18.9831,65700.0
2008-10-13 09:35:00,25.39,25.81,25.39,25.78,45600.0,18.9906,19.3047,18.9906,19.2823,45600.0
2008-10-13 09:40:00,25.76,25.79,25.68,25.68,90900.0,19.2673,19.2897,19.2075,19.2075,90900.0
2008-10-13 09:45:00,25.69,25.83,25.69,25.75,273000.0,19.2149,19.3197,19.2149,19.2598,273000.0
2008-10-13 09:50:00,25.75,25.79,25.69,25.69,136200.0,19.2598,19.2897,19.2149,19.2149,136200.0
2008-10-13 09:55:00,25.69,25.76,25.64,25.75,54200.0,19.2149,19.2673,19.1775,19.2598,54200.0
2008-10-13 10:00:00,25.75,25.81,25.75,25.76,67700.0,19.2598,19.3047,19.2598,19.2673,67700.0
2008-10-13 10:05:00,25.76,25.79,25.73,25.78,55000.0,19.2673,19.2897,19.2449,19.2823,55000.0
2008-10-13 10:10:00,25.77,25.77,25.67,25.71,353600.0,19.2748,19.2748,19.2,19.2299,353600.0
2008-10-13 10:15:00,25.71,25.77,25.7,25.73,84700.0,19.2299,19.2748,19.2224,19.2449,84700.0
2008-10-13 10:20:00,25.74,25.84,25.74,25.8,75900.0,19.2523,19.3271,19.2523,19.2972,75900.0
2008-10-13 10:25:00,25.8,25.99,25.79,25.98,84100.0,19.2972,19.4393,19.2897,19.4318,84100.0
2008-10-13 10:30:00,25.98,26.11,25.98,26.09,76600.0,19.4318,19.5291,19.4318,19.5141,76600.0
2008-10-13 10:35:00,26.08,26.12,26.05,26.12,102300.0,19.5066,19.5366,19.4842,19.5366,102300.0
2008-10-13 10:40:00,26.12,26.12,26.03,26.05,75900.0,19.5366,19.5366,19.4692,19.4842,75900.0
2008-10-13 10:45:00,26.05,26.08,26.03,26.06,139700.0,19.4842,19.5066,19.4692,19.4917,139700.0
2008-10-13 10:50:00,26.07,26.08,26.05,26.06,39200.0,19.4992,19.5066,19.4842,19.4917,39200.0
2008-10-13 10:55:00,26.06,26.11,26.06,26.06,52500.0,19.4917,19.5291,19.4917,19.4917,52500.0
2008-10-13 11:00:00,26.06,26.11,26.05,26.08,51200.0,19.4917,19.5291,19.4842,19.5066,51200.0
2008-10-13 11:05:00,26.09,26.11,26.07,26.1,48700.0,19.5141,19.5291,19.4992,19.5216,48700.0
2008-10-13 11:10:00,26.11,26.13,26.07,26.12,80900.0,19.5291,19.544,19.4992,19.5366,80900.0
2008-10-13 11:15:00,26.13,26.17,26.13,26.13,35400.0,19.544,19.574,19.544,19.544,35400.0
2008-10-13 11:20:00,26.13,26.19,26.13,26.18,85700.0,19.544,19.5889,19.544,19.5814,85700.0
2008-10-13 11:25:00,26.19,26.26,26.19,26.26,48600.0,19.5889,19.6413,19.5889,19.6413,48600.0
2008-10-13 11:30:00,26.26,26.34,26.25,26.33,62100.0,19.6413,19.7011,19.6338,19.6936,62100.0
2008-10-13 11:35:00,26.33,26.35,26.32,26.34,30400.0,19.6936,19.7086,19.6862,19.7011,30400.0
2008-10-13 11:40:00,26.34,26.37,26.33,26.35,38200.0,19.7011,19.7235,19.6936,19.7086,38200.0
2008-10-13 11:45:00,26.34,26.36,26.29,26.3,48500.0,19.7011,19.7161,19.6637,19.6712,48500.0
2008-10-13 11:50:00,26.3,26.3,26.27,26.29,38000.0,19.6712,19.6712,19.6488,19.6637,38000.0
2008-10-13 11:55:00,26.29,26.29,26.26,26.27,17500.0,19.6637,19.6637,19.6413,19.6488,17500.0
2008-10-13 12:00:00,26.26,26.28,26.21,26.26,46800.0,19.6413,19.6562,19.6039,19.6413,46800.0
2008-10-13 12:05:00,26.26,26.28,26.24,26.28,25300.0,19.6413,19.6562,19.6263,19.6562,25300.0
2008-10-13 12:10:00,26.28,26.32,26.26,26.31,32800.0,19.6562,19.6862,19.6413,19.6787,32800.0
2008-10-13 12:15:00,26.32,26.34,26.31,26.34,22600.0,19.6862,19.7011,19.6787,19.7011,22600.0
2008-10-13 12:20:00,26.34,26.34,26.32,26.32,96800.0,19.7011,19.7011,19.6862,19.6862,96800.0
2008-10-13 12:25:00,26.33,26.39,26.33,26.37,198200.0,19.6936,19.7385,19.6936,19.7235,198200.0
2008-10-13 12:30:00,26.36,26.37,26.32,26.33,13700.0,19.7161,19.7235,19.6862,19.6936,13700.0
2008-10-13 12:35:00,26.34,26.36,26.32,26.35,96900.0,19.7011,19.7161,19.6862,19.7086,96900.0
2008-10-13 12:40:00,26.35,26.4,26.35,26.39,65600.0,19.7086,19.746,19.7086,19.7385,65600.0
2008-10-13 12:45:00,26.4,26.42,26.39,26.41,23200.0,19.746,19.7609,19.7385,19.7535,23200.0
2008-10-13 12:50:00,26.4,26.41,26.37,26.38,22900.0,19.746,19.7535,19.7235,19.731,22900.0
2008-10-13 12:55:00,26.39,26.39,26.36,26.37,17300.0,19.7385,19.7385,19.7161,19.7235,17300.0
2008-10-13 13:00:00,26.37,26.38,26.35,26.35,191500.0,19.7235,19.731,19.7086,19.7086,191500.0
2008-10-13 13:05:00,26.35,26.37,26.35,26.35,44300.0,19.7086,19.7235,19.7086,19.7086,44300.0
2008-10-13 13:10:00,26.35,26.36,26.35,26.35,39600.0,19.7086,19.7161,19.7086,19.7086,39600.0
2008-10-13 13:15:00,26.35,26.35,26.32,26.34,125700.0,19.7086,19.7086,19.6862,19.7011,125700.0
2008-10-13 13:20:00,26.33,26.36,26.33,26.36,95900.0,19.6936,19.7161,19.6936,19.7161,95900.0
2008-10-13 13:25:00,26.36,26.36,26.33,26.34,46700.0,19.7161,19.7161,19.6936,19.7011,46700.0
2008-10-13 13:30:00,26.33,26.35,26.31,26.32,26900.0,19.6936,19.7086,19.6787,19.6862,26900.0
2008-10-13 13:35:00,26.32,26.33,26.3,26.31,35700.0,19.6862,19.6936,19.6712,19.6787,35700.0
2008-10-13 13:40:00,26.31,26.32,26.29,26.31,55200.0,19.6787,19.6862,19.6637,19.6787,55200.0
2008-10-13 13:45:00,26.31,26.35,26.3,26.31,66200.0,19.6787,19.7086,19.6712,19.6787,66200.0
2008-10-13 13:50:00,26.31,26.31,26.28,26.28,19100.0,19.6787,19.6787,19.6562,19.6562,19100.0
2008-10-13 13:55:00,26.28,26.32,26.24,26.24,85500.0,19.6562,19.6862,19.6263,19.6263,85500.0
2008-10-13 14:00:00,26.24,26.27,26.23,26.25,102000.0,19.6263,19.6488,19.6188,19.6338,102000.0
2008-10-13 14:05:00,26.25,26.26,26.15,26.16,302000.0,19.6338,19.6413,19.559,19.5665,302000.0
2008-10-13 14:10:00,26.16,26.23,26.15,26.21,83300.0,19.5665,19.6188,19.559,19.6039,83300.0
2008-10-13 14:15:00,26.2,26.21,26.17,26.2,64800.0,19.5964,19.6039,19.574,19.5964,64800.0
2008-10-13 14:20:00,26.2,26.21,26.16,26.17,57600.0,19.5964,19.6039,19.5665,19.574,57600.0
2008-10-13 14:25:00,26.17,26.19,26.08,26.08,137100.0,19.574,19.5889,19.5066,19.5066,137100.0
2008-10-13 14:30:00,26.09,26.11,26.07,26.1,172500.0,19.5141,19.5291,19.4992,19.5216,172500.0
2008-10-13 14:35:00,26.12,26.2,26.11,26.19,46700.0,19.5366,19.5964,19.5291,19.5889,46700.0
2008-10-13 14:40:00,26.19,26.28,26.19,26.26,49500.0,19.5889,19.6562,19.5889,19.6413,49500.0
2008-10-13 14:45:00,26.26,26.3,26.24,26.3,50400.0,19.6413,19.6712,19.6263,19.6712,50400.0
2008-10-13 14:50:00,26.3,26.31,26.27,26.31,47000.0,19.6712,19.6787,19.6488,19.6787,47000.0
2008-10-13 14:55:00,26.31,26.41,26.31,26.39,67400.0,19.6787,19.7535,19.6787,19.7385,67400.0
2008-10-13 15:00:00,26.4,26.47,26.4,26.47,39900.0,19.746,19.7983,19.746,19.7983,39900.0
2008-10-13 15:05:00,26.48,26.63,26.47,26.58,258600.0,19.8058,19.918,19.7983,19.8806,258600.0
2008-10-13 15:10:00,26.59,26.62,26.57,26.59,56300.0,19.8881,19.9105,19.8731,19.8881,56300.0
2008-10-13 15:15:00,26.59,26.6,26.56,26.6,29700.0,19.8881,19.8956,19.8657,19.8956,29700.0
2008-10-13 15:20:00,26.6,26.69,26.57,26.69,171400.0,19.8956,19.9629,19.8731,19.9629,171400.0
2008-10-13 15:25:00,26.68,26.72,26.67,26.67,100700.0,19.9554,19.9853,19.9479,19.9479,100700.0
2008-10-13 15:30:00,26.67,26.74,26.65,26.74,86000.0,19.9479,20.0003,19.933,20.0003,86000.0
2008-10-13 15:35:00,26.73,26.81,26.7,26.79,110300.0,19.9928,20.0526,19.9704,20.0377,110300.0
2008-10-13 15:40:00,26.8,26.82,26.77,26.79,190700.0,20.0452,20.0601,20.0227,20.0377,190700.0
2008-10-13 15:45:00,26.79,26.87,26.78,26.87,168600.0,20.0377,20.0975,20.0302,20.0975,168600.0
2008-10-13 15:50:00,26.87,27.05,26.87,27.0,390100.0,20.0975,20.2322,20.0975,20.1948,390100.0
2008-10-13 15:55:00,27.0,27.35,27.0,27.35,733500.0,20.1948,20.4565,20.1948,20.4565,733500.0
2008-10-13 16:00:00,27.31,27.91,27.24,27.87,71000.0,20.4266,20.8754,20.3743,20.8455,71000.0
2008-10-13 16:05:00,27.87,28.0,27.65,27.83,10500.0,20.8455,20.9427,20.6809,20.8156,10500.0
2008-10-13 16:10:00,27.83,27.83,27.83,27.83,0.0,20.8156,20.8156,20.8156,20.8156,0.0
2008-10-14 09:30:00,28.45,28.56,28.15,28.16,240800.0,21.2793,21.3616,21.0549,21.0624,240800.0
2008-10-14 09:35:00,28.14,28.31,28.12,28.26,237700.0,21.0474,21.1746,21.0325,21.1372,237700.0
2008-10-14 09:40:00,28.26,28.31,28.17,28.27,282500.0,21.1372,21.1746,21.0699,21.1447,282500.0
2008-10-14 09:45:00,28.27,28.28,28.13,28.21,197000.0,21.1447,21.1521,21.0399,21.0998,197000.0
2008-10-14 09:50:00,28.21,28.22,27.93,28.02,357300.0,21.0998,21.1073,20.8904,20.9577,357300.0
2008-10-14 09:55:00,28.02,28.05,27.8,27.81,245800.0,20.9577,20.9801,20.7931,20.8006,245800.0
2008-10-14 10:00:00,27.81,28.08,27.81,28.02,478900.0,20.8006,21.0025,20.8006,20.9577,478900.0
2008-10-14 10:05:00,28.01,28.06,27.76,27.87,459800.0,20.9502,20.9876,20.7632,20.8455,459800.0
2008-10-14 10:10:00,27.87,27.97,27.8,27.81,379300.0,20.8455,20.9203,20.7931,20.8006,379300.0
2008-10-14 10:15:00,27.81,27.96,27.75,27.9,285000.0,20.8006,20.9128,20.7557,20.8679,285000.0
2008-10-14 10:20:00,27.9,27.92,27.83,27.83,151100.0,20.8679,20.8829,20.8156,20.8156,151100.0
2008-10-14 10:25:00,27.83,27.88,27.76,27.87,307300.0,20.8156,20.853,20.7632,20.8455,307300.0
2008-10-14 10:30:00,27.87,27.94,27.8,27.81,231600.0,20.8455,20.8978,20.7931,20.8006,231600.0
2008-10-14 10:35:00,27.82,27.83,27.72,27.74,162400.0,20.8081,20.8156,20.7333,20.7482,162400.0
2008-10-14 10:40:00,27.75,27.79,27.52,27.53,217300.0,20.7557,20.7856,20.5837,20.5912,217300.0
2008-10-14 10:45:00,27.54,27.64,27.44,27.53,258300.0,20.5987,20.6734,20.5239,20.5912,258300.0
2008-10-14 10:50:00,27.54,27.6,27.5,27.57,179300.0,20.5987,20.6435,20.5687,20.6211,179300.0
2008-10-14 10:55:00,27.57,27.64,27.53,27.63,137300.0,20.6211,20.6734,20.5912,20.666,137300.0
2008-10-14 11:00:00,27.62,27.62,27.43,27.43,140200.0,20.6585,20.6585,20.5164,20.5164,140200.0
2008-10-14 11:05:00,27.43,27.47,27.3,27.36,170600.0,20.5164,20.5463,20.4191,20.464,170600.0
2008-10-14 11:10:00,27.36,27.36,27.23,27.29,183600.0,20.464,20.464,20.3668,20.4117,183600.0
2008-10-14 11:15:00,27.28,27.43,27.28,27.43,189700.0,20.4042,20.5164,20.4042,20.5164,189700.0
2008-10-14 11:20:00,27.43,27.44,27.36,27.44,125500.0,20.5164,20.5239,20.464,20.5239,125500.0
2008-10-14 11:25:00,27.43,27.69,27.43,27.61,96100.0,20.5164,20.7108,20.5164,20.651,96100.0
2008-10-14 11:30:00,27.6,27.72,27.6,27.65,48200.0,20.6435,20.7333,20.6435,20.6809,48200.0
2008-10-14 11:35:00,27.65,27.7,27.6,27.64,59500.0,20.6809,20.7183,20.6435,20.6734,59500.0
2008-10-14 11:40:00,27.64,27.68,27.63,27.63,43600.0,20.6734,20.7034,20.666,20.666,43600.0
2008-10-14 11:45:00,27.64,27.75,27.64,27.75,41200.0,20.6734,20.7557,20.6734,20.7557,41200.0
2008-10-14 11:50:00,27.73,27.73,27.62,27.62,36300.0,20.7408,20.7408,20.6585,20.6585,36300.0
2008-10-14 11:55:00,27.62,27.68,27.61,27.65,26600.0,20.6585,20.7034,20.651,20.6809,26600.0
2008-10-14 12:00:00,27.64,27.64,27.38,27.38,86700.0,20.6734,20.6734,20.479,20.479,86700.0
2008-10-14 12:05:00,27.39,27.55,27.39,27.53,44200.0,20.4865,20.6061,20.4865,20.5912,44200.0
2008-10-14 12:10:00,27.53,27.58,27.5,27.53,44700.0,20.5912,20.6286,20.5687,20.5912,44700.0
2008-10-14 12:15:00,27.52,27.61,27.5,27.61,34100.0,20.5837,20.651,20.5687,20.651,34100.0
2008-10-14 12:20:00,27.6,27.6,27.56,27.57,28300.0,20.6435,20.6435,20.6136,20.6211,28300.0
2008-10-14 12:25:00,27.58,27.63,27.56,27.63,24200.0,20.6286,20.666,20.6136,20.666,24200.0
2008-10-14 12:30:00,27.63,27.63,27.56,27.58,46900.0,20.666,20.666,20.6136,20.6286,46900.0
2008-10-14 12:35:00,27.59,27.68,27.59,27.67,75900.0,20.6361,20.7034,20.6361,20.6959,75900.0
2008-10-14 12:40:00,27.67,27.68,27.63,27.63,25500.0,20.6959,20.7034,20.666,20.666,25500.0
2008-10-14 12:45:00,27.63,27.71,27.62,27.7,180100.0,20.666,20.7258,20.6585,20.7183,180100.0
2008-10-14 12:50:00,27.71,27.71,27.63,27.64,35800.0,20.7258,20.7258,20.666,20.6734,35800.0
2008-10-14 12:55:00,27.63,27.67,27.59,27.59,47100.0,20.666,20.6959,20.6361,20.6361,47100.0
2008-10-14 13:00:00,27.6,27.6,27.54,27.57,44000.0,20.6435,20.6435,20.5987,20.6211,44000.0
2008-10-14 13:05:00,27.56,27.61,27.56,27.59,52700.0,20.6136,20.651,20.6136,20.6361,52700.0
2008-10-14 13:10:00,27.58,27.62,27.52,27.62,61300.0,20.6286,20.6585,20.5837,20.6585,61300.0
2008-10-14 13:15:00,27.61,27.61,27.53,27.58,57000.0,20.651,20.651,20.5912,20.6286,57000.0
2008-10-14 13:20:00,27.58,27.6,27.53,27.54,42000.0,20.6286,20.6435,20.5912,20.5987,42000.0
2008-10-14 13:25:00,27.54,27.59,27.54,27.57,14800.0,20.5987,20.6361,20.5987,20.6211,14800.0
2008-10-14 13:30:00,27.56,27.66,27.56,27.63,40900.0,20.6136,20.6884,20.6136,20.666,40900.0
2008-10-14 13:35:00,27.63,27.63,27.51,27.51,50100.0,20.666,20.666,20.5762,20.5762,50100.0
2008-10-14 13:40:00,27.51,27.52,27.44,27.45,60600.0,20.5762,20.5837,20.5239,20.5313,60600.0
2008-10-14 13:45:00,27.46,27.54,27.46,27.49,117400.0,20.5388,20.5987,20.5388,20.5613,117400.0
2008-10-14 13:50:00,27.48,27.5,27.39,27.4,77800.0,20.5538,20.5687,20.4865,20.4939,77800.0
2008-10-14 13:55:00,27.4,27.42,27.33,27.41,44100.0,20.4939,20.5089,20.4416,20.5014,44100.0
2008-10-14 14:00:00,27.4,27.44,27.35,27.35,70300.0,20.4939,20.5239,20.4565,20.4565,70300.0
2008-10-14 14:05:00,27.35,27.37,27.31,27.36,97800.0,20.4565,20.4715,20.4266,20.464,97800.0
2008-10-14 14:10:00,27.35,27.35,27.21,27.26,141900.0,20.4565,20.4565,20.3518,20.3892,141900.0
2008-10-14 14:15:00,27.26,27.32,27.08,27.16,264700.0,20.3892,20.4341,20.2546,20.3144,264700.0
2008-10-14 14:20:00,27.16,27.22,27.11,27.19,135500.0,20.3144,20.3593,20.277,20.3369,135500.0
2008-10-14 14:25:00,27.19,27.3,27.15,27.3,200200.0,20.3369,20.4191,20.307,20.4191,200200.0
2008-10-14 14:30:00,27.3,27.34,27.15,27.17,239600.0,20.4191,20.4491,20.307,20.3219,239600.0
2008-10-14 14:35:00,27.18,27.26,27.18,27.2,82700.0,20.3294,20.3892,20.3294,20.3444,82700.0
2008-10-14 14:40:00,27.2,27.23,27.0,27.01,193000.0,20.3444,20.3668,20.1948,20.2022,193000.0
2008-10-14 14:45:00,27.0,27.03,26.92,26.93,187000.0,20.1948,20.2172,20.1349,20.1424,187000.0
2008-10-14 14:50:00,26.93,26.96,26.83,26.94,305800.0,20.1424,20.1648,20.0676,20.1499,305800.0
2008-10-14 14:55:00,26.93,26.95,26.85,26.9,271600.0,20.1424,20.1574,20.0826,20.12,271600.0
2008-10-14 15:00:00,26.91,27.1,26.87,26.96,210100.0,20.1274,20.2696,20.0975,20.1648,210100.0
2008-10-14 15:05:00,26.97,27.08,26.96,27.08,118200.0,20.1723,20.2546,20.1648,20.2546,118200.0
2008-10-14 15:10:00,27.08,27.19,27.07,27.16,168000.0,20.2546,20.3369,20.2471,20.3144,168000.0
2008-10-14 15:15:00,27.16,27.2,27.09,27.15,105000.0,20.3144,20.3444,20.2621,20.307,105000.0
2008-10-14 15:20:00,27.15,27.25,27.12,27.12,101000.0,20.307,20.3817,20.2845,20.2845,101000.0
2008-10-14 15:25:00,27.12,27.35,27.11,27.35,121500.0,20.2845,20.4565,20.277,20.4565,121500.0
2008-10-14 15:30:00,27.36,27.53,27.36,27.43,156400.0,20.464,20.5912,20.464,20.5164,156400.0
2008-10-14 15:35:00,27.42,27.46,27.3,27.3,220600.0,20.5089,20.5388,20.4191,20.4191,220600.0
2008-10-14 15:40:00,27.32,27.48,27.32,27.47,322600.0,20.4341,20.5538,20.4341,20.5463,322600.0
2008-10-14 15:45:00,27.47,27.61,27.45,27.46,268500.0,20.5463,20.651,20.5313,20.5388,268500.0
2008-10-14 15:50:00,27.46,27.46,27.33,27.37,287600.0,20.5388,20.5388,20.4416,20.4715,287600.0
2008-10-14 15:55:00,27.37,27.45,27.34,27.34,387900.0,20.4715,20.5313,20.4491,20.4491,387900.0
2008-10-14 16:00:00,27.15,27.26,27.15,27.26,1200.0,20.307,20.3892,20.307,20.3892,1200.0
2008-10-14 16:05:00,27.32,27.32,27.32,27.32,3000.0,20.4341,20.4341,20.4341,20.4341,3000.0
2008-10-14 16:10:00,27.32,27.32,27.32,27.32,0.0,20.4341,20.4341,20.4341,20.4341,0.0
2008-10-15 09:30:00,27.37,27.37,27.01,27.12,212900.0,20.4715,20.4715,20.2022,20.2845,212900.0
2008-10-15 09:35:00,27.06,27.13,26.96,26.96,127700.0,20.2396,20.292,20.1648,20.1648,127700.0
2008-10-15 09:40:00,26.97,27.03,26.92,26.99,76600.0,20.1723,20.2172,20.1349,20.1873,76600.0
2008-10-15 09:45:00,26.97,26.99,26.85,26.88,90400.0,20.1723,20.1873,20.0826,20.105,90400.0
2008-10-15 09:50:00,26.89,26.97,26.8,26.84,65000.0,20.1125,20.1723,20.0452,20.0751,65000.0
2008-10-15 09:55:00,26.83,26.98,26.83,26.96,43400.0,20.0676,20.1798,20.0676,20.1648,43400.0
2008-10-15 10:00:00,26.95,27.01,26.89,27.0,112500.0,20.1574,20.2022,20.1125,20.1948,112500.0
2008-10-15 10:05:00,26.99,27.0,26.87,26.92,88600.0,20.1873,20.1948,20.0975,20.1349,88600.0
2008-10-15 10:10:00,26.91,26.98,26.9,26.95,53700.0,20.1274,20.1798,20.12,20.1574,53700.0
2008-10-15 10:15:00,26.95,26.95,26.82,26.84,86700.0,20.1574,20.1574,20.0601,20.0751,86700.0
2008-10-15 10:20:00,26.84,26.94,26.84,26.9,60300.0,20.0751,20.1499,20.0751,20.12,60300.0
2008-10-15 10:25:00,26.9,26.94,26.85,26.88,164700.0,20.12,20.1499,20.0826,20.105,164700.0
2008-10-15 10:30:00,26.88,27.0,26.87,26.96,144900.0,20.105,20.1948,20.0975,20.1648,144900.0
2008-10-15 10:35:00,26.95,27.0,26.91,26.91,64600.0,20.1574,20.1948,20.1274,20.1274,64600.0
2008-10-15 10:40:00,26.93,26.96,26.71,26.71,103600.0,20.1424,20.1648,19.9779,19.9779,103600.0
2008-10-15 10:45:00,26.72,26.74,26.62,26.63,82600.0,19.9853,20.0003,19.9105,19.918,82600.0
2008-10-15 10:50:00,26.59,26.61,26.54,26.6,74900.0,19.8881,19.9031,19.8507,19.8956,74900.0
2008-10-15 10:55:00,26.6,26.6,26.5,26.53,24700.0,19.8956,19.8956,19.8208,19.8432,24700.0
2008-10-15 11:00:00,26.53,26.57,26.52,26.57,61400.0,19.8432,19.8731,19.8357,19.8731,61400.0
2008-10-15 11:05:00,26.58,26.6,26.52,26.58,33800.0,19.8806,19.8956,19.8357,19.8806,33800.0
2008-10-15 11:10:00,26.62,26.65,26.6,26.61,30400.0,19.9105,19.933,19.8956,19.9031,30400.0
2008-10-15 11:15:00,26.65,26.68,26.61,26.63,68500.0,19.933,19.9554,19.9031,19.918,68500.0
2008-10-15 11:20:00,26.62,26.62,26.47,26.49,127300.0,19.9105,19.9105,19.7983,19.8133,127300.0
2008-10-15 11:25:00,26.49,26.61,26.47,26.6,45800.0,19.8133,19.9031,19.7983,19.8956,45800.0
2008-10-15 11:30:00,26.6,26.66,26.56,26.57,42000.0,19.8956,19.9405,19.8657,19.8731,42000.0
2008-10-15 11:35:00,26.57,26.61,26.56,26.58,189600.0,19.8731,19.9031,19.8657,19.8806,189600.0
2008-10-15 11:40:00,26.57,26.63,26.57,26.58,239000.0,19.8731,19.918,19.8731,19.8806,239000.0
2008-10-15 11:45:00,26.59,26.6,26.52,26.57,109400.0,19.8881,19.8956,19.8357,19.8731,109400.0
2008-10-15 11:50:00,26.57,26.59,26.53,26.59,240500.0,19.8731,19.8881,19.8432,19.8881,240500.0
2008-10-15 11:55:00,26.6,26.62,26.57,26.57,55600.0,19.8956,19.9105,19.8731,19.8731,55600.0
2008-10-15 12:00:00,26.56,26.61,26.52,26.54,41600.0,19.8657,19.9031,19.8357,19.8507,41600.0
2008-10-15 12:05:00,26.54,26.54,26.51,26.52,20300.0,19.8507,19.8507,19.8283,19.8357,20300.0
2008-10-15 12:10:00,26.53,26.6,26.52,26.58,35600.0,19.8432,19.8956,19.8357,19.8806,35600.0
2008-10-15 12:15:00,26.57,26.57,26.49,26.51,82900.0,19.8731,19.8731,19.8133,19.8283,82900.0
2008-10-15 12:20:00,26.5,26.55,26.43,26.43,70600.0,19.8208,19.8582,19.7684,19.7684,70600.0
2008-10-15 12:25:00,26.45,26.5,26.44,26.49,40100.0,19.7834,19.8208,19.7759,19.8133,40100.0
2008-10-15 12:30:00,26.48,26.52,26.48,26.52,12000.0,19.8058,19.8357,19.8058,19.8357,12000.0
2008-10-15 12:35:00,26.51,26.54,26.5,26.54,15000.0,19.8283,19.8507,19.8208,19.8507,15000.0
2008-10-15 12:40:00,26.56,26.64,26.55,26.56,52400.0,19.8657,19.9255,19.8582,19.8657,52400.0
2008-10-15 12:45:00,26.57,26.6,26.57,26.59,63000.0,19.8731,19.8956,19.8731,19.8881,63000.0
2008-10-15 12:50:00,26.58,26.62,26.55,26.61,42700.0,19.8806,19.9105,19.8582,19.9031,42700.0
2008-10-15 12:55:00,26.62,26.64,26.56,26.56,114100.0,19.9105,19.9255,19.8657,19.8657,114100.0
2008-10-15 13:00:00,26.56,26.56,26.47,26.47,85400.0,19.8657,19.8657,19.7983,19.7983,85400.0
2008-10-15 13:05:00,26.47,26.48,26.44,26.47,46800.0,19.7983,19.8058,19.7759,19.7983,46800.0
2008-10-15 13:10:00,26.48,26.5,26.4,26.4,50900.0,19.8058,19.8208,19.746,19.746,50900.0
2008-10-15 13:15:00,26.4,26.42,26.31,26.33,69400.0,19.746,19.7609,19.6787,19.6936,69400.0
2008-10-15 13:20:00,26.34,26.41,26.23,26.23,188700.0,19.7011,19.7535,19.6188,19.6188,188700.0
2008-10-15 13:25:00,26.23,26.32,26.22,26.28,90900.0,19.6188,19.6862,19.6114,19.6562,90900.0
2008-10-15 13:30:00,26.29,26.3,26.15,26.17,66600.0,19.6637,19.6712,19.559,19.574,66600.0
2008-10-15 13:35:00,26.17,26.17,26.07,26.11,53400.0,19.574,19.574,19.4992,19.5291,53400.0
2008-10-15 13:40:00,26.1,26.1,26.03,26.07,52900.0,19.5216,19.5216,19.4692,19.4992,52900.0
2008-10-15 13:45:00,26.06,26.09,26.04,26.09,37300.0,19.4917,19.5141,19.4767,19.5141,37300.0
2008-10-15 13:50:00,26.08,26.09,26.0,26.05,41100.0,19.5066,19.5141,19.4468,19.4842,41100.0
2008-10-15 13:55:00,26.03,26.05,25.98,26.03,419300.0,19.4692,19.4842,19.4318,19.4692,419300.0
2008-10-15 14:00:00,26.04,26.06,25.95,25.95,452300.0,19.4767,19.4917,19.4094,19.4094,452300.0
2008-10-15 14:05:00,25.94,26.02,25.92,25.96,63600.0,19.4019,19.4618,19.387,19.4169,63600.0
2008-10-15 14:10:00,25.96,25.96,25.9,25.93,61000.0,19.4169,19.4169,19.372,19.3944,61000.0
2008-10-15 14:15:00,25.92,25.94,25.87,25.91,19800.0,19.387,19.4019,19.3496,19.3795,19800.0
2008-10-15 14:20:00,25.92,25.98,25.91,25.96,55100.0,19.387,19.4318,19.3795,19.4169,55100.0
2008-10-15 14:25:00,25.96,26.0,25.95,26.0,62200.0,19.4169,19.4468,19.4094,19.4468,62200.0
2008-10-15 14:30:00,26.0,26.04,25.96,26.01,53300.0,19.4468,19.4767,19.4169,19.4543,53300.0
2008-10-15 14:35:00,25.99,26.02,25.97,25.98,38100.0,19.4393,19.4618,19.4244,19.4318,38100.0
2008-10-15 14:40:00,25.99,26.15,25.99,26.1,77400.0,19.4393,19.559,19.4393,19.5216,77400.0
2008-10-15 14:45:00,26.11,26.2,26.1,26.19,85700.0,19.5291,19.5964,19.5216,19.5889,85700.0
2008-10-15 14:50:00,26.2,26.21,26.16,26.18,58000.0,19.5964,19.6039,19.5665,19.5814,58000.0
2008-10-15 14:55:00,26.18,26.23,26.08,26.1,97500.0,19.5814,19.6188,19.5066,19.5216,97500.0
2008-10-15 15:00:00,26.1,26.15,26.0,26.12,87200.0,19.5216,19.559,19.4468,19.5366,87200.0
2008-10-15 15:05:00,26.12,26.36,26.12,26.33,111900.0,19.5366,19.7161,19.5366,19.6936,111900.0
2008-10-15 15:10:00,26.32,26.4,26.27,26.3,78400.0,19.6862,19.746,19.6488,19.6712,78400.0
2008-10-15 15:15:00,26.29,26.39,26.2,26.24,115400.0,19.6637,19.7385,19.5964,19.6263,115400.0
2008-10-15 15:20:00,26.24,26.31,26.17,26.31,84500.0,19.6263,19.6787,19.574,19.6787,84500.0
2008-10-15 15:25:00,26.29,26.29,26.09,26.12,85400.0,19.6637,19.6637,19.5141,19.5366,85400.0
2008-10-15 15:30:00,26.14,26.15,26.04,26.06,51600.0,19.5515,19.559,19.4767,19.4917,51600.0
2008-10-15 15:35:00,26.08,26.16,26.04,26.06,61500.0,19.5066,19.5665,19.4767,19.4917,61500.0
2008-10-15 15:40:00,26.06,26.13,26.04,26.07,121600.0,19.4917,19.544,19.4767,19.4992,121600.0
2008-10-15 15:45:00,26.06,26.06,25.9,25.91,217600.0,19.4917,19.4917,19.372,19.3795,217600.0
2008-10-15 15:50:00,25.92,25.92,25.8,25.8,212600.0,19.387,19.387,19.2972,19.2972,212600.0
2008-10-15 15:55:00,25.8,25.8,25.4,25.46,1420800.0,19.2972,19.2972,18.998,19.0429,1420800.0
2008-10-15 16:00:00,25.47,25.47,25.42,25.46,10600.0,19.0504,19.0504,19.013,19.0429,10600.0
2008-10-15 16:05:00,25.53,25.53,25.25,25.25,2800.0,19.0953,19.0953,18.8858,18.8858,2800.0
2008-10-15 16:10:00,25.25,25.25,25.25,25.25,0.0,18.8858,18.8858,18.8858,18.8858,0.0
2008-10-16 09:30:00,25.63,25.84,25.34,25.43,83300.0,19.1701,19.3271,18.9532,19.0205,83300.0
2008-10-16 09:35:00,25.46,25.7,25.45,25.57,48500.0,19.0429,19.2224,19.0354,19.1252,48500.0
2008-10-16 09:40:00,25.58,25.69,25.55,25.67,103300.0,19.1327,19.2149,19.1102,19.2,103300.0
2008-10-16 09:45:00,25.66,25.88,25.62,25.76,128800.0,19.1925,19.3571,19.1626,19.2673,128800.0
2008-10-16 09:50:00,25.79,25.85,25.74,25.8,91500.0,19.2897,19.3346,19.2523,19.2972,91500.0
2008-10-16 09:55:00,25.81,25.81,25.64,25.71,80700.0,19.3047,19.3047,19.1775,19.2299,80700.0
2008-10-16 10:00:00,25.7,25.74,25.46,25.54,143300.0,19.2224,19.2523,19.0429,19.1027,143300.0
2008-10-16 10:05:00,25.55,25.64,25.46,25.55,149200.0,19.1102,19.1775,19.0429,19.1102,149200.0
2008-10-16 10:10:00,25.56,25.57,25.19,25.26,203800.0,19.1177,19.1252,18.841,18.8933,203800.0
2008-10-16 10:15:00,25.26,25.32,25.17,25.18,142700.0,18.8933,18.9382,18.826,18.8335,142700.0
2008-10-16 10:20:00,25.17,25.34,25.16,25.2,204000.0,18.826,18.9532,18.8185,18.8484,204000.0
2008-10-16 10:25:00,25.19,25.23,25.03,25.04,225100.0,18.841,18.8709,18.7213,18.7288,225100.0
2008-10-16 10:30:00,25.04,25.06,24.94,25.03,231700.0,18.7288,18.7437,18.654,18.7213,231700.0
2008-10-16 10:35:00,25.03,25.05,24.81,24.87,296700.0,18.7213,18.7362,18.5567,18.6016,296700.0
2008-10-16 10:40:00,24.86,24.97,24.78,24.91,200900.0,18.5941,18.6764,18.5343,18.6315,200900.0
2008-10-16 10:45:00,24.92,25.0,24.81,24.99,140100.0,18.639,18.6989,18.5567,18.6914,140100.0
2008-10-16 10:50:00,25.0,25.9,24.97,25.01,140300.0,18.6989,19.372,18.6764,18.7063,140300.0
2008-10-16 10:55:00,25.0,25.03,24.79,24.8,101100.0,18.6989,18.7213,18.5418,18.5493,101100.0
2008-10-16 11:00:00,24.82,24.84,24.71,24.77,130300.0,18.5642,18.5792,18.4819,18.5268,130300.0
2008-10-16 11:05:00,24.79,24.82,24.66,24.66,120900.0,18.5418,18.5642,18.4445,18.4445,120900.0
2008-10-16 11:10:00,24.67,24.72,24.42,24.42,175400.0,18.452,18.4894,18.265,18.265,175400.0
2008-10-16 11:15:00,24.42,24.63,24.39,24.61,164500.0,18.265,18.4221,18.2426,18.4071,164500.0
2008-10-16 11:20:00,24.6,24.79,24.58,24.78,76100.0,18.3997,18.5418,18.3847,18.5343,76100.0
2008-10-16 11:25:00,24.78,24.78,24.68,24.69,73400.0,18.5343,18.5343,18.4595,18.467,73400.0
2008-10-16 11:30:00,24.68,24.93,24.67,24.9,111100.0,18.4595,18.6465,18.452,18.6241,111100.0
2008-10-16 11:35:00,24.9,25.01,24.87,24.89,63100.0,18.6241,18.7063,18.6016,18.6166,63100.0
2008-10-16 11:40:00,24.89,24.98,24.83,24.97,75600.0,18.6166,18.6839,18.5717,18.6764,75600.0
2008-10-16 11:45:00,24.99,25.06,24.94,25.0,83400.0,18.6914,18.7437,18.654,18.6989,83400.0
2008-10-16 11:50:00,25.0,25.18,24.94,25.15,74500.0,18.6989,18.8335,18.654,18.811,74500.0
2008-10-16 11:55:00,25.15,25.16,25.05,25.08,168900.0,18.811,18.8185,18.7362,18.7587,168900.0
2008-10-16 12:00:00,25.08,25.14,24.99,25.02,223300.0,18.7587,18.8036,18.6914,18.7138,223300.0
2008-10-16 12:05:00,25.03,25.07,24.98,25.05,58800.0,18.7213,18.7512,18.6839,18.7362,58800.0
2008-10-16 12:10:00,25.07,25.36,25.06,25.36,93800.0,18.7512,18.9681,18.7437,18.9681,93800.0
2008-10-16 12:15:00,25.36,25.53,25.36,25.5,115600.0,18.9681,19.0953,18.9681,19.0728,115600.0
2008-10-16 12:20:00,25.5,25.77,25.5,25.67,102500.0,19.0728,19.2748,19.0728,19.2,102500.0
2008-10-16 12:25:00,25.66,25.72,25.56,25.58,114400.0,19.1925,19.2374,19.1177,19.1327,114400.0
2008-10-16 12:30:00,25.57,25.59,25.48,25.49,111700.0,19.1252,19.1401,19.0579,19.0653,111700.0
2008-10-16 12:35:00,25.51,25.6,25.5,25.55,97400.0,19.0803,19.1476,19.0728,19.1102,97400.0
2008-10-16 12:40:00,25.56,25.6,25.36,25.41,143400.0,19.1177,19.1476,18.9681,19.0055,143400.0
2008-10-16 12:45:00,25.4,25.59,25.37,25.58,117100.0,18.998,19.1401,18.9756,19.1327,117100.0
2008-10-16 12:50:00,25.58,25.62,25.43,25.62,121500.0,19.1327,19.1626,19.0205,19.1626,121500.0
2008-10-16 12:55:00,25.62,25.65,25.38,25.4,176200.0,19.1626,19.185,18.9831,18.998,176200.0
2008-10-16 13:00:00,25.38,25.53,25.37,25.52,123900.0,18.9831,19.0953,18.9756,19.0878,123900.0
2008-10-16 13:05:00,25.52,25.55,25.36,25.37,104300.0,19.0878,19.1102,18.9681,18.9756,104300.0
2008-10-16 13:10:00,25.38,25.55,25.38,25.5,108200.0,18.9831,19.1102,18.9831,19.0728,108200.0
2008-10-16 13:15:00,25.5,25.6,25.5,25.53,88200.0,19.0728,19.1476,19.0728,19.0953,88200.0
2008-10-16 13:20:00,25.53,25.65,25.52,25.54,201800.0,19.0953,19.185,19.0878,19.1027,201800.0
2008-10-16 13:25:00,25.53,25.56,25.47,25.5,84700.0,19.0953,19.1177,19.0504,19.0728,84700.0
2008-10-16 13:30:00,25.5,25.54,25.44,25.48,87800.0,19.0728,19.1027,19.028,19.0579,87800.0
2008-10-16 13:35:00,25.47,25.51,25.27,25.28,81700.0,19.0504,19.0803,18.9008,18.9083,81700.0
2008-10-16 13:40:00,25.27,25.37,25.25,25.35,180000.0,18.9008,18.9756,18.8858,18.9606,180000.0
2008-10-16 13:45:00,25.37,25.48,25.37,25.42,102400.0,18.9756,19.0579,18.9756,19.013,102400.0
2008-10-16 13:50:00,25.43,25.53,25.4,25.52,36200.0,19.0205,19.0953,18.998,19.0878,36200.0
2008-10-16 13:55:00,25.53,25.73,25.53,25.63,126700.0,19.0953,19.2449,19.0953,19.1701,126700.0
2008-10-16 14:00:00,25.63,25.66,25.58,25.58,78500.0,19.1701,19.1925,19.1327,19.1327,78500.0
2008-10-16 14:05:00,25.58,25.62,25.52,25.56,132400.0,19.1327,19.1626,19.0878,19.1177,132400.0
2008-10-16 14:10:00,25.55,25.6,25.4,25.44,120700.0,19.1102,19.1476,18.998,19.028,120700.0
2008-10-16 14:15:00,25.45,25.54,25.45,25.5,110600.0,19.0354,19.1027,19.0354,19.0728,110600.0
2008-10-16 14:20:00,25.49,25.56,25.47,25.49,102800.0,19.0653,19.1177,19.0504,19.0653,102800.0
2008-10-16 14:25:00,25.5,25.5,25.38,25.47,99000.0,19.0728,19.0728,18.9831,19.0504,99000.0
2008-10-16 14:30:00,25.48,25.52,25.4,25.52,79400.0,19.0579,19.0878,18.998,19.0878,79400.0
2008-10-16 14:35:00,25.51,25.59,25.48,25.59,111800.0,19.0803,19.1401,19.0579,19.1401,111800.0
2008-10-16 14:40:00,25.58,25.62,25.52,25.58,77500.0,19.1327,19.1626,19.0878,19.1327,77500.0
2008-10-16 14:45:00,25.57,25.8,25.57,25.8,136300.0,19.1252,19.2972,19.1252,19.2972,136300.0
2008-10-16 14:50:00,25.8,25.85,25.72,25.82,77400.0,19.2972,19.3346,19.2374,19.3122,77400.0
2008-10-16 14:55:00,25.81,25.91,25.75,25.79,127200.0,19.3047,19.3795,19.2598,19.2897,127200.0
2008-10-16 15:00:00,25.79,25.95,25.73,25.9,172100.0,19.2897,19.4094,19.2449,19.372,172100.0
2008-10-16 15:05:00,25.9,26.14,25.87,26.13,81200.0,19.372,19.5515,19.3496,19.544,81200.0
2008-10-16 15:10:00,26.14,26.3,26.08,26.27,165700.0,19.5515,19.6712,19.5066,19.6488,165700.0
2008-10-16 15:15:00,26.27,26.31,26.21,26.23,144800.0,19.6488,19.6787,19.6039,19.6188,144800.0
2008-10-16 15:20:00,26.24,26.26,26.15,26.19,112000.0,19.6263,19.6413,19.559,19.5889,112000.0
2008-10-16 15:25:00,26.21,26.23,26.14,26.2,91200.0,19.6039,19.6188,19.5515,19.5964,91200.0
2008-10-16 15:30:00,26.2,26.27,26.02,26.02,113600.0,19.5964,19.6488,19.4618,19.4618,113600.0
2008-10-16 15:35:00,26.02,26.16,25.93,26.15,266000.0,19.4618,19.5665,19.3944,19.559,266000.0
2008-10-16 15:40:00,26.17,26.33,26.17,26.31,195200.0,19.574,19.6936,19.574,19.6787,195200.0
2008-10-16 15:45:00,26.3,26.46,26.29,26.45,259300.0,19.6712,19.7909,19.6637,19.7834,259300.0
2008-10-16 15:50:00,26.46,26.47,26.3,26.37,472800.0,19.7909,19.7983,19.6712,19.7235,472800.0
2008-10-16 15:55:00,26.37,26.43,26.33,26.36,679900.0,19.7235,19.7684,19.6936,19.7161,679900.0
2008-10-16 16:00:00,26.7,26.7,26.29,26.44,5500.0,19.9704,19.9704,19.6637,19.7759,5500.0
2008-10-16 16:05:00,26.44,26.44,26.44,26.44,0.0,19.7759,19.7759,19.7759,19.7759,0.0
2008-10-16 16:10:00,26.44,26.44,26.44,26.44,0.0,19.7759,19.7759,19.7759,19.7759,0.0
2008-10-17 09:30:00,25.62,25.99,25.62,25.82,64800.0,19.1626,19.4393,19.1626,19.3122,64800.0
2008-10-17 09:35:00,25.95,25.99,25.81,25.94,173300.0,19.4094,19.4393,19.3047,19.4019,173300.0
2008-10-17 09:40:00,25.94,26.24,25.91,26.21,158500.0,19.4019,19.6263,19.3795,19.6039,158500.0
2008-10-17 09:45:00,26.21,26.35,26.21,26.3,72800.0,19.6039,19.7086,19.6039,19.6712,72800.0
2008-10-17 09:50:00,26.3,26.46,26.3,26.46,89800.0,19.6712,19.7909,19.6712,19.7909,89800.0
2008-10-17 09:55:00,26.43,26.55,26.38,26.55,120000.0,19.7684,19.8582,19.731,19.8582,120000.0
2008-10-17 10:00:00,26.56,26.68,26.55,26.68,86000.0,19.8657,19.9554,19.8582,19.9554,86000.0
2008-10-17 10:05:00,26.67,26.72,26.5,26.5,98300.0,19.9479,19.9853,19.8208,19.8208,98300.0
2008-10-17 10:10:00,26.5,26.51,26.39,26.41,196300.0,19.8208,19.8283,19.7385,19.7535,196300.0
2008-10-17 10:15:00,26.41,26.58,26.41,26.58,75400.0,19.7535,19.8806,19.7535,19.8806,75400.0
2008-10-17 10:20:00,26.6,26.6,26.5,26.52,74400.0,19.8956,19.8956,19.8208,19.8357,74400.0
2008-10-17 10:25:00,26.52,26.57,26.4,26.53,72600.0,19.8357,19.8731,19.746,19.8432,72600.0
2008-10-17 10:30:00,26.53,26.54,26.35,26.36,55100.0,19.8432,19.8507,19.7086,19.7161,55100.0
2008-10-17 10:35:00,26.36,26.5,26.33,26.47,63800.0,19.7161,19.8208,19.6936,19.7983,63800.0
2008-10-17 10:40:00,26.47,26.6,26.44,26.6,37000.0,19.7983,19.8956,19.7759,19.8956,37000.0
2008-10-17 10:45:00,26.6,26.75,26.6,26.75,58900.0,19.8956,20.0078,19.8956,20.0078,58900.0
2008-10-17 10:50:00,26.74,26.76,26.67,26.68,61500.0,20.0003,20.0153,19.9479,19.9554,61500.0
2008-10-17 10:55:00,26.68,26.7,26.64,26.69,45300.0,19.9554,19.9704,19.9255,19.9629,45300.0
2008-10-17 11:00:00,26.7,26.73,26.64,26.7,64800.0,19.9704,19.9928,19.9255,19.9704,64800.0
2008-10-17 11:05:00,26.72,26.87,26.71,26.86,45200.0,19.9853,20.0975,19.9779,20.09,45200.0
2008-10-17 11:10:00,26.85,26.85,26.73,26.75,39400.0,20.0826,20.0826,19.9928,20.0078,39400.0
2008-10-17 11:15:00,26.75,26.75,26.63,26.63,54600.0,20.0078,20.0078,19.918,19.918,54600.0
2008-10-17 11:20:00,26.63,26.66,26.56,26.65,108400.0,19.918,19.9405,19.8657,19.933,108400.0
2008-10-17 11:25:00,26.66,26.67,26.53,26.58,98400.0,19.9405,19.9479,19.8432,19.8806,98400.0
2008-10-17 11:30:00,26.57,26.66,26.56,26.64,75200.0,19.8731,19.9405,19.8657,19.9255,75200.0
2008-10-17 11:35:00,26.63,26.63,26.49,26.52,112600.0,19.918,19.918,19.8133,19.8357,112600.0
2008-10-17 11:40:00,26.53,26.65,26.51,26.61,105500.0,19.8432,19.933,19.8283,19.9031,105500.0
2008-10-17 11:45:00,26.61,26.62,26.52,26.56,42600.0,19.9031,19.9105,19.8357,19.8657,42600.0
2008-10-17 11:50:00,26.56,26.59,26.54,26.57,43000.0,19.8657,19.8881,19.8507,19.8731,43000.0
2008-10-17 11:55:00,26.57,26.6,26.55,26.59,27000.0,19.8731,19.8956,19.8582,19.8881,27000.0
2008-10-17 12:00:00,26.58,26.66,26.58,26.62,38700.0,19.8806,19.9405,19.8806,19.9105,38700.0
2008-10-17 12:05:00,26.62,26.67,26.59,26.66,115700.0,19.9105,19.9479,19.8881,19.9405,115700.0
2008-10-17 12:10:00,26.67,26.74,26.67,26.7,75100.0,19.9479,20.0003,19.9479,19.9704,75100.0
2008-10-17 12:15:00,26.72,26.76,26.71,26.74,18800.0,19.9853,20.0153,19.9779,20.0003,18800.0
2008-10-17 12:20:00,26.73,26.8,26.73,26.79,36700.0,19.9928,20.0452,19.9928,20.0377,36700.0
2008-10-17 12:25:00,26.8,26.82,26.75,26.82,48600.0,20.0452,20.0601,20.0078,20.0601,48600.0
2008-10-17 12:30:00,26.81,26.84,26.73,26.73,61500.0,20.0526,20.0751,19.9928,19.9928,61500.0
2008-10-17 12:35:00,26.73,26.76,26.72,26.76,28800.0,19.9928,20.0153,19.9853,20.0153,28800.0
2008-10-17 12:40:00,26.76,26.87,26.76,26.84,47800.0,20.0153,20.0975,20.0153,20.0751,47800.0
2008-10-17 12:45:00,26.84,26.93,26.79,26.93,131300.0,20.0751,20.1424,20.0377,20.1424,131300.0
2008-10-17 12:50:00,26.93,27.01,26.89,27.01,163000.0,20.1424,20.2022,20.1125,20.2022,163000.0
2008-10-17 12:55:00,27.01,27.13,27.01,27.1,161300.0,20.2022,20.292,20.2022,20.2696,161300.0
2008-10-17 13:00:00,27.09,27.23,27.08,27.15,129500.0,20.2621,20.3668,20.2546,20.307,129500.0
2008-10-17 13:05:00,27.15,27.15,27.1,27.12,76000.0,20.307,20.307,20.2696,20.2845,76000.0
2008-10-17 13:10:00,27.13,27.15,27.06,27.15,67200.0,20.292,20.307,20.2396,20.307,67200.0
2008-10-17 13:15:00,27.14,27.14,27.04,27.12,152800.0,20.2995,20.2995,20.2247,20.2845,152800.0
2008-10-17 13:20:00,27.14,27.26,27.14,27.25,122300.0,20.2995,20.3892,20.2995,20.3817,122300.0
2008-10-17 13:25:00,27.26,27.26,27.19,27.24,32100.0,20.3892,20.3892,20.3369,20.3743,32100.0
2008-10-17 13:30:00,27.24,27.35,27.23,27.35,80100.0,20.3743,20.4565,20.3668,20.4565,80100.0
2008-10-17 13:35:00,27.35,27.45,27.35,27.45,60700.0,20.4565,20.5313,20.4565,20.5313,60700.0
2008-10-17 13:40:00,27.44,27.51,27.38,27.38,59300.0,20.5239,20.5762,20.479,20.479,59300.0
2008-10-17 13:45:00,27.37,27.4,27.29,27.3,52300.0,20.4715,20.4939,20.4117,20.4191,52300.0
2008-10-17 13:50:00,27.31,27.35,27.24,27.29,30100.0,20.4266,20.4565,20.3743,20.4117,30100.0
2008-10-17 13:55:00,27.29,27.34,27.27,27.33,48000.0,20.4117,20.4491,20.3967,20.4416,48000.0
2008-10-17 14:00:00,27.34,27.42,27.34,27.35,143600.0,20.4491,20.5089,20.4491,20.4565,143600.0
2008-10-17 14:05:00,27.35,27.39,27.23,27.23,89700.0,20.4565,20.4865,20.3668,20.3668,89700.0
2008-10-17 14:10:00,27.23,27.25,27.12,27.13,54200.0,20.3668,20.3817,20.2845,20.292,54200.0
2008-10-17 14:15:00,27.13,27.18,27.12,27.12,38600.0,20.292,20.3294,20.2845,20.2845,38600.0
2008-10-17 14:20:00,27.11,27.11,26.95,26.96,63100.0,20.277,20.277,20.1574,20.1648,63100.0
2008-10-17 14:25:00,26.96,26.98,26.93,26.98,27400.0,20.1648,20.1798,20.1424,20.1798,27400.0
2008-10-17 14:30:00,26.98,27.05,26.98,27.03,67200.0,20.1798,20.2322,20.1798,20.2172,67200.0
2008-10-17 14:35:00,27.02,27.09,26.86,26.86,93100.0,20.2097,20.2621,20.09,20.09,93100.0
2008-10-17 14:40:00,26.86,26.86,26.71,26.8,102100.0,20.09,20.09,19.9779,20.0452,102100.0
2008-10-17 14:45:00,26.79,26.94,26.75,26.9,101100.0,20.0377,20.1499,20.0078,20.12,101100.0
2008-10-17 14:50:00,26.92,26.93,26.84,26.86,80900.0,20.1349,20.1424,20.0751,20.09,80900.0
2008-10-17 14:55:00,26.86,26.97,26.83,26.93,58800.0,20.09,20.1723,20.0676,20.1424,58800.0
2008-10-17 15:00:00,26.94,27.06,26.9,26.97,87300.0,20.1499,20.2396,20.12,20.1723,87300.0
2008-10-17 15:05:00,26.99,27.05,26.94,27.0,67700.0,20.1873,20.2322,20.1499,20.1948,67700.0
2008-10-17 15:10:00,26.99,26.99,26.77,26.88,125300.0,20.1873,20.1873,20.0227,20.105,125300.0
2008-10-17 15:15:00,26.87,26.92,26.71,26.71,82400.0,20.0975,20.1349,19.9779,19.9779,82400.0
2008-10-17 15:20:00,26.71,26.71,26.48,26.62,178600.0,19.9779,19.9779,19.8058,19.9105,178600.0
2008-10-17 15:25:00,26.62,26.75,26.58,26.67,180900.0,19.9105,20.0078,19.8806,19.9479,180900.0
2008-10-17 15:30:00,26.68,26.84,26.66,26.74,225900.0,19.9554,20.0751,19.9405,20.0003,225900.0
2008-10-17 15:35:00,26.76,26.8,26.47,26.59,216500.0,20.0153,20.0452,19.7983,19.8881,216500.0
2008-10-17 15:40:00,26.6,26.75,26.52,26.73,196800.0,19.8956,20.0078,19.8357,19.9928,196800.0
2008-10-17 15:45:00,26.71,26.71,26.52,26.52,196700.0,19.9779,19.9779,19.8357,19.8357,196700.0
2008-10-17 15:50:00,26.52,26.59,26.38,26.49,155200.0,19.8357,19.8881,19.731,19.8133,155200.0
2008-10-17 15:55:00,26.47,26.5,25.88,26.4,130500.0,19.7983,19.8208,19.3571,19.746,130500.0
2008-10-17 16:00:00,26.41,26.68,26.41,26.68,1200.0,19.7535,19.9554,19.7535,19.9554,1200.0
2008-10-17 16:05:00,26.68,26.68,26.68,26.68,0.0,19.9554,19.9554,19.9554,19.9554,0.0
2008-10-17 16:10:00,26.68,26.68,26.68,26.68,0.0,19.9554,19.9554,19.9554,19.9554,0.0
2008-10-20 09:30:00,26.45,26.75,26.42,26.5,54000.0,19.7834,20.0078,19.7609,19.8208,54000.0
2008-10-20 09:35:00,26.57,26.6,26.46,26.56,143400.0,19.8731,19.8956,19.7909,19.8657,143400.0
2008-10-20 09:40:00,26.59,26.62,26.43,26.49,30900.0,19.8881,19.9105,19.7684,19.8133,30900.0
2008-10-20 09:45:00,26.48,26.57,26.45,26.54,159600.0,19.8058,19.8731,19.7834,19.8507,159600.0
2008-10-20 09:50:00,26.55,26.64,26.55,26.63,63200.0,19.8582,19.9255,19.8582,19.918,63200.0
2008-10-20 09:55:00,26.63,26.84,26.62,26.84,56300.0,19.918,20.0751,19.9105,20.0751,56300.0
2008-10-20 10:00:00,26.83,26.95,26.83,26.85,150400.0,20.0676,20.1574,20.0676,20.0826,150400.0
2008-10-20 10:05:00,26.85,26.89,26.8,26.85,93300.0,20.0826,20.1125,20.0452,20.0826,93300.0
2008-10-20 10:10:00,26.84,26.92,26.71,26.74,96100.0,20.0751,20.1349,19.9779,20.0003,96100.0
2008-10-20 10:15:00,26.74,26.8,26.72,26.77,27900.0,20.0003,20.0452,19.9853,20.0227,27900.0
2008-10-20 10:20:00,26.76,26.86,26.74,26.79,1006100.0,20.0153,20.09,20.0003,20.0377,1006100.0
2008-10-20 10:25:00,26.79,26.85,26.79,26.84,137500.0,20.0377,20.0826,20.0377,20.0751,137500.0
2008-10-20 10:30:00,26.85,26.94,26.83,26.93,151000.0,20.0826,20.1499,20.0676,20.1424,151000.0
2008-10-20 10:35:00,26.95,26.96,26.88,26.91,61800.0,20.1574,20.1648,20.105,20.1274,61800.0
2008-10-20 10:40:00,26.96,27.0,26.92,26.97,75100.0,20.1648,20.1948,20.1349,20.1723,75100.0
2008-10-20 10:45:00,26.98,27.03,26.98,26.98,76800.0,20.1798,20.2172,20.1798,20.1798,76800.0
2008-10-20 10:50:00,27.01,27.03,26.86,26.9,154900.0,20.2022,20.2172,20.09,20.12,154900.0
2008-10-20 10:55:00,26.9,26.96,26.88,26.94,179400.0,20.12,20.1648,20.105,20.1499,179400.0
2008-10-20 11:00:00,26.94,26.95,26.85,26.85,41900.0,20.1499,20.1574,20.0826,20.0826,41900.0
2008-10-20 11:05:00,26.82,26.87,26.79,26.79,40800.0,20.0601,20.0975,20.0377,20.0377,40800.0
2008-10-20 11:10:00,26.79,26.79,26.7,26.77,105200.0,20.0377,20.0377,19.9704,20.0227,105200.0
2008-10-20 11:15:00,26.76,26.81,26.75,26.78,53500.0,20.0153,20.0526,20.0078,20.0302,53500.0
2008-10-20 11:20:00,26.79,26.83,26.74,26.81,261400.0,20.0377,20.0676,20.0003,20.0526,261400.0
2008-10-20 11:25:00,26.81,26.89,26.75,26.89,98500.0,20.0526,20.1125,20.0078,20.1125,98500.0
2008-10-20 11:30:00,26.89,26.95,26.82,26.84,94700.0,20.1125,20.1574,20.0601,20.0751,94700.0
2008-10-20 11:35:00,26.84,26.87,26.8,26.83,39200.0,20.0751,20.0975,20.0452,20.0676,39200.0
2008-10-20 11:40:00,26.84,26.92,26.8,26.92,31300.0,20.0751,20.1349,20.0452,20.1349,31300.0
2008-10-20 11:45:00,26.93,27.02,26.93,26.98,45400.0,20.1424,20.2097,20.1424,20.1798,45400.0
2008-10-20 11:50:00,26.97,27.03,26.95,26.99,83200.0,20.1723,20.2172,20.1574,20.1873,83200.0
2008-10-20 11:55:00,27.01,27.1,27.01,27.06,89400.0,20.2022,20.2696,20.2022,20.2396,89400.0
2008-10-20 12:00:00,27.05,27.07,27.03,27.04,36500.0,20.2322,20.2471,20.2172,20.2247,36500.0
2008-10-20 12:05:00,27.04,27.06,27.02,27.04,26700.0,20.2247,20.2396,20.2097,20.2247,26700.0
2008-10-20 12:10:00,27.03,27.08,27.02,27.03,11500.0,20.2172,20.2546,20.2097,20.2172,11500.0
2008-10-20 12:15:00,27.03,27.17,27.03,27.15,45200.0,20.2172,20.3219,20.2172,20.307,45200.0
2008-10-20 12:20:00,27.14,27.17,27.13,27.14,19200.0,20.2995,20.3219,20.292,20.2995,19200.0
2008-10-20 12:25:00,27.14,27.18,27.07,27.1,27500.0,20.2995,20.3294,20.2471,20.2696,27500.0
2008-10-20 12:30:00,27.1,27.14,27.07,27.13,83400.0,20.2696,20.2995,20.2471,20.292,83400.0
2008-10-20 12:35:00,27.12,27.12,27.01,27.02,108800.0,20.2845,20.2845,20.2022,20.2097,108800.0
2008-10-20 12:40:00,27.02,27.05,26.99,27.01,50300.0,20.2097,20.2322,20.1873,20.2022,50300.0
2008-10-20 12:45:00,27.01,27.05,26.98,27.05,43800.0,20.2022,20.2322,20.1798,20.2322,43800.0
2008-10-20 12:50:00,27.04,27.04,26.95,26.95,78100.0,20.2247,20.2247,20.1574,20.1574,78100.0
2008-10-20 12:55:00,26.94,27.01,26.94,26.99,51800.0,20.1499,20.2022,20.1499,20.1873,51800.0
2008-10-20 13:00:00,26.99,26.99,26.93,26.93,24500.0,20.1873,20.1873,20.1424,20.1424,24500.0
2008-10-20 13:05:00,26.92,27.0,26.92,26.96,38500.0,20.1349,20.1948,20.1349,20.1648,38500.0
2008-10-20 13:10:00,26.96,27.0,26.96,26.98,18800.0,20.1648,20.1948,20.1648,20.1798,18800.0
2008-10-20 13:15:00,26.98,27.04,26.97,27.03,19800.0,20.1798,20.2247,20.1723,20.2172,19800.0
2008-10-20 13:20:00,27.05,27.06,27.01,27.04,17500.0,20.2322,20.2396,20.2022,20.2247,17500.0
2008-10-20 13:25:00,27.04,27.12,27.04,27.09,22000.0,20.2247,20.2845,20.2247,20.2621,22000.0
2008-10-20 13:30:00,27.09,27.17,27.08,27.11,67100.0,20.2621,20.3219,20.2546,20.277,67100.0
2008-10-20 13:35:00,27.11,27.14,27.06,27.09,26100.0,20.277,20.2995,20.2396,20.2621,26100.0
2008-10-20 13:40:00,27.09,27.11,27.07,27.08,24500.0,20.2621,20.277,20.2471,20.2546,24500.0
2008-10-20 13:45:00,27.07,27.14,27.06,27.12,39200.0,20.2471,20.2995,20.2396,20.2845,39200.0
2008-10-20 13:50:00,27.12,27.12,27.1,27.11,41400.0,20.2845,20.2845,20.2696,20.277,41400.0
2008-10-20 13:55:00,27.12,27.12,27.08,27.11,32900.0,20.2845,20.2845,20.2546,20.277,32900.0
2008-10-20 14:00:00,27.1,27.21,27.09,27.2,32400.0,20.2696,20.3518,20.2621,20.3444,32400.0
2008-10-20 14:05:00,27.2,27.3,27.2,27.28,79500.0,20.3444,20.4191,20.3444,20.4042,79500.0
2008-10-20 14:10:00,27.28,27.28,27.17,27.2,53400.0,20.4042,20.4042,20.3219,20.3444,53400.0
2008-10-20 14:15:00,27.18,27.21,27.11,27.14,140400.0,20.3294,20.3518,20.277,20.2995,140400.0
2008-10-20 14:20:00,27.13,27.18,27.08,27.08,41900.0,20.292,20.3294,20.2546,20.2546,41900.0
2008-10-20 14:25:00,27.08,27.15,27.08,27.14,32500.0,20.2546,20.307,20.2546,20.2995,32500.0
2008-10-20 14:30:00,27.15,27.15,27.08,27.14,66100.0,20.307,20.307,20.2546,20.2995,66100.0
2008-10-20 14:35:00,27.15,27.19,27.12,27.15,70800.0,20.307,20.3369,20.2845,20.307,70800.0
2008-10-20 14:40:00,27.16,27.26,27.16,27.25,68400.0,20.3144,20.3892,20.3144,20.3817,68400.0
2008-10-20 14:45:00,27.25,27.25,27.17,27.19,10000.0,20.3817,20.3817,20.3219,20.3369,10000.0
2008-10-20 14:50:00,27.18,27.18,27.1,27.1,127400.0,20.3294,20.3294,20.2696,20.2696,127400.0
2008-10-20 14:55:00,27.1,27.15,27.08,27.15,45800.0,20.2696,20.307,20.2546,20.307,45800.0
2008-10-20 15:00:00,27.19,27.25,27.19,27.25,17200.0,20.3369,20.3817,20.3369,20.3817,17200.0
2008-10-20 15:05:00,27.25,27.26,27.08,27.16,92900.0,20.3817,20.3892,20.2546,20.3144,92900.0
2008-10-20 15:10:00,27.16,27.24,27.11,27.18,61900.0,20.3144,20.3743,20.277,20.3294,61900.0
2008-10-20 15:15:00,27.19,27.23,27.11,27.21,157000.0,20.3369,20.3668,20.277,20.3518,157000.0
2008-10-20 15:20:00,27.21,27.22,27.14,27.2,61200.0,20.3518,20.3593,20.2995,20.3444,61200.0
2008-10-20 15:25:00,27.19,27.2,27.14,27.19,44400.0,20.3369,20.3444,20.2995,20.3369,44400.0
2008-10-20 15:30:00,27.19,27.27,27.13,27.26,57400.0,20.3369,20.3967,20.292,20.3892,57400.0
2008-10-20 15:35:00,27.25,27.37,27.25,27.33,106000.0,20.3817,20.4715,20.3817,20.4416,106000.0
2008-10-20 15:40:00,27.33,27.35,27.24,27.26,152100.0,20.4416,20.4565,20.3743,20.3892,152100.0
2008-10-20 15:45:00,27.27,27.28,27.24,27.27,97200.0,20.3967,20.4042,20.3743,20.3967,97200.0
2008-10-20 15:50:00,27.28,27.36,27.26,27.34,65400.0,20.4042,20.464,20.3892,20.4491,65400.0
2008-10-20 15:55:00,27.34,27.48,27.22,27.45,333700.0,20.4491,20.5538,20.3593,20.5313,333700.0
2008-10-20 16:00:00,27.42,27.42,27.42,27.42,100.0,20.5089,20.5089,20.5089,20.5089,100.0
2008-10-20 16:05:00,27.41,27.41,27.41,27.41,5000.0,20.5014,20.5014,20.5014,20.5014,5000.0
2008-10-20 16:10:00,27.41,27.41,27.41,27.41,0.0,20.5014,20.5014,20.5014,20.5014,0.0
2008-10-21 09:30:00,27.1,27.43,27.1,27.33,58200.0,20.2696,20.5164,20.2696,20.4416,58200.0
2008-10-21 09:35:00,27.38,27.47,27.27,27.47,27100.0,20.479,20.5463,20.3967,20.5463,27100.0
2008-10-21 09:40:00,27.48,27.58,27.48,27.52,74000.0,20.5538,20.6286,20.5538,20.5837,74000.0
2008-10-21 09:45:00,27.54,27.56,27.44,27.49,40700.0,20.5987,20.6136,20.5239,20.5613,40700.0
2008-10-21 09:50:00,27.48,27.5,27.42,27.5,29800.0,20.5538,20.5687,20.5089,20.5687,29800.0
2008-10-21 09:55:00,27.5,27.52,27.41,27.47,30100.0,20.5687,20.5837,20.5014,20.5463,30100.0
2008-10-21 10:00:00,27.47,27.5,27.43,27.48,26200.0,20.5463,20.5687,20.5164,20.5538,26200.0
2008-10-21 10:05:00,27.46,27.52,27.45,27.51,47300.0,20.5388,20.5837,20.5313,20.5762,47300.0
2008-10-21 10:10:00,27.51,27.56,27.49,27.5,60600.0,20.5762,20.6136,20.5613,20.5687,60600.0
2008-10-21 10:15:00,27.5,27.61,27.5,27.57,96600.0,20.5687,20.651,20.5687,20.6211,96600.0
2008-10-21 10:20:00,27.58,27.63,27.55,27.63,41400.0,20.6286,20.666,20.6061,20.666,41400.0
2008-10-21 10:25:00,27.63,27.65,27.57,27.61,100200.0,20.666,20.6809,20.6211,20.651,100200.0
2008-10-21 10:30:00,27.61,27.61,27.57,27.58,47900.0,20.651,20.651,20.6211,20.6286,47900.0
2008-10-21 10:35:00,27.58,27.6,27.56,27.59,13900.0,20.6286,20.6435,20.6136,20.6361,13900.0
2008-10-21 10:40:00,27.59,27.63,27.58,27.59,50000.0,20.6361,20.666,20.6286,20.6361,50000.0
2008-10-21 10:45:00,27.59,27.59,27.56,27.57,21700.0,20.6361,20.6361,20.6136,20.6211,21700.0
2008-10-21 10:50:00,27.57,27.58,27.51,27.56,26700.0,20.6211,20.6286,20.5762,20.6136,26700.0
2008-10-21 10:55:00,27.56,27.56,27.51,27.52,21900.0,20.6136,20.6136,20.5762,20.5837,21900.0
2008-10-21 11:00:00,27.5,27.6,27.49,27.59,49800.0,20.5687,20.6435,20.5613,20.6361,49800.0
2008-10-21 11:05:00,27.6,27.61,27.54,27.56,55000.0,20.6435,20.651,20.5987,20.6136,55000.0
2008-10-21 11:10:00,27.56,27.6,27.56,27.6,24000.0,20.6136,20.6435,20.6136,20.6435,24000.0
2008-10-21 11:15:00,27.61,27.67,27.6,27.64,51800.0,20.651,20.6959,20.6435,20.6734,51800.0
2008-10-21 11:20:00,27.64,27.64,27.58,27.58,18100.0,20.6734,20.6734,20.6286,20.6286,18100.0
2008-10-21 11:25:00,27.6,27.62,27.59,27.59,21500.0,20.6435,20.6585,20.6361,20.6361,21500.0
2008-10-21 11:30:00,27.6,27.66,27.58,27.65,13400.0,20.6435,20.6884,20.6286,20.6809,13400.0
2008-10-21 11:35:00,27.64,27.65,27.57,27.6,18800.0,20.6734,20.6809,20.6211,20.6435,18800.0
2008-10-21 11:40:00,27.6,27.62,27.56,27.57,88600.0,20.6435,20.6585,20.6136,20.6211,88600.0
2008-10-21 11:45:00,27.56,27.56,27.47,27.47,26500.0,20.6136,20.6136,20.5463,20.5463,26500.0
2008-10-21 11:50:00,27.47,27.47,27.42,27.44,19100.0,20.5463,20.5463,20.5089,20.5239,19100.0
2008-10-21 11:55:00,27.44,27.45,27.22,27.25,161800.0,20.5239,20.5313,20.3593,20.3817,161800.0
2008-10-21 12:00:00,27.24,27.28,27.16,27.25,112500.0,20.3743,20.4042,20.3144,20.3817,112500.0
2008-10-21 12:05:00,27.27,27.28,27.22,27.25,70300.0,20.3967,20.4042,20.3593,20.3817,70300.0
2008-10-21 12:10:00,27.26,27.26,27.18,27.18,29400.0,20.3892,20.3892,20.3294,20.3294,29400.0
2008-10-21 12:15:00,27.16,27.16,27.12,27.14,39400.0,20.3144,20.3144,20.2845,20.2995,39400.0
2008-10-21 12:20:00,27.15,27.19,27.09,27.18,31500.0,20.307,20.3369,20.2621,20.3294,31500.0
2008-10-21 12:25:00,27.18,27.19,27.13,27.15,20400.0,20.3294,20.3369,20.292,20.307,20400.0
2008-10-21 12:30:00,27.15,27.2,27.13,27.18,25200.0,20.307,20.3444,20.292,20.3294,25200.0
2008-10-21 12:35:00,27.18,27.25,27.18,27.25,26500.0,20.3294,20.3817,20.3294,20.3817,26500.0
2008-10-21 12:40:00,27.24,27.25,27.19,27.22,124100.0,20.3743,20.3817,20.3369,20.3593,124100.0
2008-10-21 12:45:00,27.22,27.24,27.16,27.2,46300.0,20.3593,20.3743,20.3144,20.3444,46300.0
2008-10-21 12:50:00,27.2,27.22,27.11,27.11,45000.0,20.3444,20.3593,20.277,20.277,45000.0
2008-10-21 12:55:00,27.12,27.15,27.03,27.03,49500.0,20.2845,20.307,20.2172,20.2172,49500.0
2008-10-21 13:00:00,27.02,27.11,27.02,27.1,37900.0,20.2097,20.277,20.2097,20.2696,37900.0
2008-10-21 13:05:00,27.1,27.22,27.1,27.18,67600.0,20.2696,20.3593,20.2696,20.3294,67600.0
2008-10-21 13:10:00,27.17,27.19,27.13,27.14,22600.0,20.3219,20.3369,20.292,20.2995,22600.0
2008-10-21 13:15:00,27.14,27.19,27.14,27.15,55100.0,20.2995,20.3369,20.2995,20.307,55100.0
2008-10-21 13:20:00,27.16,27.34,27.16,27.25,88000.0,20.3144,20.4491,20.3144,20.3817,88000.0
2008-10-21 13:25:00,27.26,27.28,27.23,27.24,29400.0,20.3892,20.4042,20.3668,20.3743,29400.0
2008-10-21 13:30:00,27.24,27.26,27.19,27.24,50700.0,20.3743,20.3892,20.3369,20.3743,50700.0
2008-10-21 13:35:00,27.24,27.32,27.24,27.29,119700.0,20.3743,20.4341,20.3743,20.4117,119700.0
2008-10-21 13:40:00,27.29,27.32,27.24,27.25,56100.0,20.4117,20.4341,20.3743,20.3817,56100.0
2008-10-21 13:45:00,27.26,27.27,27.22,27.27,24200.0,20.3892,20.3967,20.3593,20.3967,24200.0
2008-10-21 13:50:00,27.26,27.27,27.22,27.24,19500.0,20.3892,20.3967,20.3593,20.3743,19500.0
2008-10-21 13:55:00,27.24,27.25,27.19,27.24,21000.0,20.3743,20.3817,20.3369,20.3743,21000.0
2008-10-21 14:00:00,27.26,27.33,27.26,27.31,26400.0,20.3892,20.4416,20.3892,20.4266,26400.0
2008-10-21 14:05:00,27.32,27.32,27.25,27.26,20300.0,20.4341,20.4341,20.3817,20.3892,20300.0
2008-10-21 14:10:00,27.26,27.35,27.26,27.3,32600.0,20.3892,20.4565,20.3892,20.4191,32600.0
2008-10-21 14:15:00,27.3,27.44,27.3,27.41,136100.0,20.4191,20.5239,20.4191,20.5014,136100.0
2008-10-21 14:20:00,27.41,27.45,27.41,27.44,66900.0,20.5014,20.5313,20.5014,20.5239,66900.0
2008-10-21 14:25:00,27.44,27.54,27.42,27.54,38400.0,20.5239,20.5987,20.5089,20.5987,38400.0
2008-10-21 14:30:00,27.54,27.59,27.5,27.5,95800.0,20.5987,20.6361,20.5687,20.5687,95800.0
2008-10-21 14:35:00,27.51,27.54,27.49,27.54,58900.0,20.5762,20.5987,20.5613,20.5987,58900.0
2008-10-21 14:40:00,27.55,27.63,27.54,27.59,58500.0,20.6061,20.666,20.5987,20.6361,58500.0
2008-10-21 14:45:00,27.59,27.68,27.57,27.58,101100.0,20.6361,20.7034,20.6211,20.6286,101100.0
2008-10-21 14:50:00,27.58,27.59,27.53,27.57,55200.0,20.6286,20.6361,20.5912,20.6211,55200.0
2008-10-21 14:55:00,27.57,27.58,27.53,27.56,36000.0,20.6211,20.6286,20.5912,20.6136,36000.0
2008-10-21 15:00:00,27.56,27.7,27.56,27.7,184300.0,20.6136,20.7183,20.6136,20.7183,184300.0
2008-10-21 15:05:00,27.71,27.71,27.56,27.57,40600.0,20.7258,20.7258,20.6136,20.6211,40600.0
2008-10-21 15:10:00,27.58,27.64,27.58,27.61,72300.0,20.6286,20.6734,20.6286,20.651,72300.0
2008-10-21 15:15:00,27.61,27.61,27.51,27.51,62000.0,20.651,20.651,20.5762,20.5762,62000.0
2008-10-21 15:20:00,27.5,27.51,27.37,27.41,71200.0,20.5687,20.5762,20.4715,20.5014,71200.0
2008-10-21 15:25:00,27.4,27.43,27.35,27.36,71700.0,20.4939,20.5164,20.4565,20.464,71700.0
2008-10-21 15:30:00,27.36,27.38,27.2,27.25,102100.0,20.464,20.479,20.3444,20.3817,102100.0
2008-10-21 15:35:00,27.25,27.31,27.23,27.25,84400.0,20.3817,20.4266,20.3668,20.3817,84400.0
2008-10-21 15:40:00,27.24,27.34,27.2,27.2,77900.0,20.3743,20.4491,20.3444,20.3444,77900.0
2008-10-21 15:45:00,27.2,27.2,27.01,27.03,320900.0,20.3444,20.3444,20.2022,20.2172,320900.0
2008-10-21 15:50:00,27.05,27.18,27.05,27.15,163200.0,20.2322,20.3294,20.2322,20.307,163200.0
2008-10-21 15:55:00,27.15,27.16,27.04,27.06,166800.0,20.307,20.3144,20.2247,20.2396,166800.0
2008-10-21 16:00:00,27.09,27.27,27.09,27.23,2800.0,20.2621,20.3967,20.2621,20.3668,2800.0
2008-10-21 16:05:00,27.23,27.23,27.23,27.23,0.0,20.3668,20.3668,20.3668,20.3668,0.0
2008-10-21 16:10:00,27.23,27.23,27.23,27.23,0.0,20.3668,20.3668,20.3668,20.3668,0.0
2008-10-22 09:30:00,26.75,26.75,26.45,26.5,88000.0,20.0078,20.0078,19.7834,19.8208,88000.0
2008-10-22 09:35:00,26.51,26.51,26.31,26.31,88100.0,19.8283,19.8283,19.6787,19.6787,88100.0
2008-10-22 09:40:00,26.32,26.37,26.25,26.37,120800.0,19.6862,19.7235,19.6338,19.7235,120800.0
2008-10-22 09:45:00,26.36,26.4,26.31,26.32,152000.0,19.7161,19.746,19.6787,19.6862,152000.0
2008-10-22 09:50:00,26.31,26.31,26.09,26.13,102700.0,19.6787,19.6787,19.5141,19.544,102700.0
2008-10-22 09:55:00,26.13,26.21,26.1,26.1,159400.0,19.544,19.6039,19.5216,19.5216,159400.0
2008-10-22 10:00:00,26.1,26.21,25.94,25.94,241700.0,19.5216,19.6039,19.4019,19.4019,241700.0
2008-10-22 10:05:00,25.94,26.01,25.92,25.98,162800.0,19.4019,19.4543,19.387,19.4318,162800.0
2008-10-22 10:10:00,25.99,26.1,25.99,26.1,214300.0,19.4393,19.5216,19.4393,19.5216,214300.0
2008-10-22 10:15:00,26.11,26.2,26.09,26.16,197700.0,19.5291,19.5964,19.5141,19.5665,197700.0
2008-10-22 10:20:00,26.2,26.22,26.1,26.11,239100.0,19.5964,19.6114,19.5216,19.5291,239100.0
2008-10-22 10:25:00,26.11,26.11,25.99,26.1,163900.0,19.5291,19.5291,19.4393,19.5216,163900.0
2008-10-22 10:30:00,26.09,26.2,26.08,26.17,122500.0,19.5141,19.5964,19.5066,19.574,122500.0
2008-10-22 10:35:00,26.17,26.29,26.12,26.29,219200.0,19.574,19.6637,19.5366,19.6637,219200.0
2008-10-22 10:40:00,26.28,26.36,26.25,26.29,110000.0,19.6562,19.7161,19.6338,19.6637,110000.0
2008-10-22 10:45:00,26.28,26.45,26.22,26.42,114500.0,19.6562,19.7834,19.6114,19.7609,114500.0
2008-10-22 10:50:00,26.42,26.45,26.33,26.45,107100.0,19.7609,19.7834,19.6936,19.7834,107100.0
2008-10-22 10:55:00,26.45,26.45,26.34,26.39,104100.0,19.7834,19.7834,19.7011,19.7385,104100.0
2008-10-22 11:00:00,26.39,26.39,26.29,26.37,78500.0,19.7385,19.7385,19.6637,19.7235,78500.0
2008-10-22 11:05:00,26.37,26.37,26.23,26.29,77600.0,19.7235,19.7235,19.6188,19.6637,77600.0
2008-10-22 11:10:00,26.3,26.34,26.27,26.28,188600.0,19.6712,19.7011,19.6488,19.6562,188600.0
2008-10-22 11:15:00,26.28,26.36,26.28,26.36,77900.0,19.6562,19.7161,19.6562,19.7161,77900.0
2008-10-22 11:20:00,26.34,26.34,26.21,26.3,79400.0,19.7011,19.7011,19.6039,19.6712,79400.0
2008-10-22 11:25:00,26.3,26.3,26.2,26.25,151100.0,19.6712,19.6712,19.5964,19.6338,151100.0
2008-10-22 11:30:00,26.24,26.34,26.23,26.29,37100.0,19.6263,19.7011,19.6188,19.6637,37100.0
2008-10-22 11:35:00,26.27,26.29,26.17,26.27,24500.0,19.6488,19.6637,19.574,19.6488,24500.0
2008-10-22 11:40:00,26.27,26.37,26.23,26.35,60300.0,19.6488,19.7235,19.6188,19.7086,60300.0
2008-10-22 11:45:00,26.35,26.41,26.34,26.34,47000.0,19.7086,19.7535,19.7011,19.7011,47000.0
2008-10-22 11:50:00,26.34,26.37,26.3,26.3,44300.0,19.7011,19.7235,19.6712,19.6712,44300.0
2008-10-22 11:55:00,26.29,26.36,26.27,26.35,19200.0,19.6637,19.7161,19.6488,19.7086,19200.0
2008-10-22 12:00:00,26.35,26.35,26.29,26.31,20400.0,19.7086,19.7086,19.6637,19.6787,20400.0
2008-10-22 12:05:00,26.31,26.43,26.3,26.41,44600.0,19.6787,19.7684,19.6712,19.7535,44600.0
2008-10-22 12:10:00,26.41,26.41,26.32,26.33,13600.0,19.7535,19.7535,19.6862,19.6936,13600.0
2008-10-22 12:15:00,26.32,26.39,26.32,26.38,28200.0,19.6862,19.7385,19.6862,19.731,28200.0
2008-10-22 12:20:00,26.38,26.47,26.38,26.47,51900.0,19.731,19.7983,19.731,19.7983,51900.0
2008-10-22 12:25:00,26.48,26.52,26.44,26.45,31300.0,19.8058,19.8357,19.7759,19.7834,31300.0
2008-10-22 12:30:00,26.44,26.45,26.41,26.43,12200.0,19.7759,19.7834,19.7535,19.7684,12200.0
2008-10-22 12:35:00,26.43,26.44,26.4,26.41,17500.0,19.7684,19.7759,19.746,19.7535,17500.0
2008-10-22 12:40:00,26.4,26.41,26.36,26.39,12100.0,19.746,19.7535,19.7161,19.7385,12100.0
2008-10-22 12:45:00,26.39,26.41,26.32,26.36,19000.0,19.7385,19.7535,19.6862,19.7161,19000.0
2008-10-22 12:50:00,26.36,26.41,26.35,26.4,21100.0,19.7161,19.7535,19.7086,19.746,21100.0
2008-10-22 12:55:00,26.39,26.41,26.35,26.37,22200.0,19.7385,19.7535,19.7086,19.7235,22200.0
2008-10-22 13:00:00,26.35,26.35,26.24,26.29,55500.0,19.7086,19.7086,19.6263,19.6637,55500.0
2008-10-22 13:05:00,26.29,26.33,26.28,26.32,15000.0,19.6637,19.6936,19.6562,19.6862,15000.0
2008-10-22 13:10:00,26.3,26.3,26.21,26.25,66300.0,19.6712,19.6712,19.6039,19.6338,66300.0
2008-10-22 13:15:00,26.26,26.27,26.17,26.27,17300.0,19.6413,19.6488,19.574,19.6488,17300.0
2008-10-22 13:20:00,26.26,26.27,26.19,26.19,17400.0,19.6413,19.6488,19.5889,19.5889,17400.0
2008-10-22 13:25:00,26.18,26.22,26.13,26.21,72600.0,19.5814,19.6114,19.544,19.6039,72600.0
2008-10-22 13:30:00,26.21,26.22,26.07,26.11,59200.0,19.6039,19.6114,19.4992,19.5291,59200.0
2008-10-22 13:35:00,26.1,26.14,26.07,26.11,80500.0,19.5216,19.5515,19.4992,19.5291,80500.0
2008-10-22 13:40:00,26.1,26.16,26.09,26.1,58100.0,19.5216,19.5665,19.5141,19.5216,58100.0
2008-10-22 13:45:00,26.11,26.21,26.11,26.21,84900.0,19.5291,19.6039,19.5291,19.6039,84900.0
2008-10-22 13:50:00,26.21,26.21,26.13,26.21,31300.0,19.6039,19.6039,19.544,19.6039,31300.0
2008-10-22 13:55:00,26.21,26.28,26.16,26.27,36400.0,19.6039,19.6562,19.5665,19.6488,36400.0
2008-10-22 14:00:00,26.27,26.27,26.2,26.21,50400.0,19.6488,19.6488,19.5964,19.6039,50400.0
2008-10-22 14:05:00,26.2,26.27,26.14,26.15,106300.0,19.5964,19.6488,19.5515,19.559,106300.0
2008-10-22 14:10:00,26.17,26.17,26.11,26.16,14800.0,19.574,19.574,19.5291,19.5665,14800.0
2008-10-22 14:15:00,26.17,26.21,26.14,26.2,25900.0,19.574,19.6039,19.5515,19.5964,25900.0
2008-10-22 14:20:00,26.2,26.31,26.19,26.31,62900.0,19.5964,19.6787,19.5889,19.6787,62900.0
2008-10-22 14:25:00,26.32,26.35,26.29,26.35,141400.0,19.6862,19.7086,19.6637,19.7086,141400.0
2008-10-22 14:30:00,26.35,26.35,26.19,26.22,85500.0,19.7086,19.7086,19.5889,19.6114,85500.0
2008-10-22 14:35:00,26.19,26.2,26.14,26.16,62700.0,19.5889,19.5964,19.5515,19.5665,62700.0
2008-10-22 14:40:00,26.15,26.15,26.04,26.05,74500.0,19.559,19.559,19.4767,19.4842,74500.0
2008-10-22 14:45:00,26.04,26.12,26.03,26.09,39500.0,19.4767,19.5366,19.4692,19.5141,39500.0
2008-10-22 14:50:00,26.09,26.09,26.0,26.02,34900.0,19.5141,19.5141,19.4468,19.4618,34900.0
2008-10-22 14:55:00,26.02,26.13,26.02,26.11,49600.0,19.4618,19.544,19.4618,19.5291,49600.0
2008-10-22 15:00:00,26.13,26.15,26.1,26.1,42900.0,19.544,19.559,19.5216,19.5216,42900.0
2008-10-22 15:05:00,26.08,26.11,26.05,26.1,64800.0,19.5066,19.5291,19.4842,19.5216,64800.0
2008-10-22 15:10:00,26.11,26.11,26.0,26.0,41000.0,19.5291,19.5291,19.4468,19.4468,41000.0
2008-10-22 15:15:00,26.0,26.02,25.91,25.93,104300.0,19.4468,19.4618,19.3795,19.3944,104300.0
2008-10-22 15:20:00,25.93,25.98,25.92,25.96,89100.0,19.3944,19.4318,19.387,19.4169,89100.0
2008-10-22 15:25:00,25.98,26.05,25.89,25.9,102300.0,19.4318,19.4842,19.3645,19.372,102300.0
2008-10-22 15:30:00,25.9,25.91,25.75,25.76,139000.0,19.372,19.3795,19.2598,19.2673,139000.0
2008-10-22 15:35:00,25.76,25.81,25.6,25.63,440900.0,19.2673,19.3047,19.1476,19.1701,440900.0
2008-10-22 15:40:00,25.6,25.6,25.37,25.45,602900.0,19.1476,19.1476,18.9756,19.0354,602900.0
2008-10-22 15:45:00,25.44,25.68,25.36,25.6,398100.0,19.028,19.2075,18.9681,19.1476,398100.0
2008-10-22 15:50:00,25.6,25.86,25.56,25.76,434700.0,19.1476,19.3421,19.1177,19.2673,434700.0
2008-10-22 15:55:00,25.76,26.18,25.6,25.93,904500.0,19.2673,19.5814,19.1476,19.3944,904500.0
2008-10-22 16:00:00,25.72,26.06,25.72,26.06,38500.0,19.2374,19.4917,19.2374,19.4917,38500.0
2008-10-22 16:05:00,25.76,25.76,25.76,25.76,8000.0,19.2673,19.2673,19.2673,19.2673,8000.0
2008-10-22 16:10:00,25.76,25.76,25.76,25.76,0.0,19.2673,19.2673,19.2673,19.2673,0.0
2008-10-23 09:30:00,25.81,26.05,25.81,26.0,83600.0,19.3047,19.4842,19.3047,19.4468,83600.0
2008-10-23 09:35:00,26.05,26.16,26.0,26.04,19400.0,19.4842,19.5665,19.4468,19.4767,19400.0
2008-10-23 09:40:00,26.05,26.15,25.87,25.92,102800.0,19.4842,19.559,19.3496,19.387,102800.0
2008-10-23 09:45:00,25.93,25.94,25.68,25.68,86600.0,19.3944,19.4019,19.2075,19.2075,86600.0
2008-10-23 09:50:00,25.68,25.74,25.58,25.67,75400.0,19.2075,19.2523,19.1327,19.2,75400.0
2008-10-23 09:55:00,25.65,25.82,25.65,25.82,174200.0,19.185,19.3122,19.185,19.3122,174200.0
2008-10-23 10:00:00,25.81,25.92,25.81,25.85,92700.0,19.3047,19.387,19.3047,19.3346,92700.0
2008-10-23 10:05:00,25.85,26.04,25.85,25.94,128900.0,19.3346,19.4767,19.3346,19.4019,128900.0
2008-10-23 10:10:00,25.97,26.1,25.95,26.01,88100.0,19.4244,19.5216,19.4094,19.4543,88100.0
2008-10-23 10:15:00,25.99,26.0,25.93,26.0,98400.0,19.4393,19.4468,19.3944,19.4468,98400.0
2008-10-23 10:20:00,26.03,26.12,25.97,26.06,80900.0,19.4692,19.5366,19.4244,19.4917,80900.0
2008-10-23 10:25:00,26.06,26.07,25.94,26.01,86100.0,19.4917,19.4992,19.4019,19.4543,86100.0
2008-10-23 10:30:00,26.0,26.14,25.97,26.11,133100.0,19.4468,19.5515,19.4244,19.5291,133100.0
2008-10-23 10:35:00,26.11,26.16,26.08,26.11,98900.0,19.5291,19.5665,19.5066,19.5291,98900.0
2008-10-23 10:40:00,26.12,26.44,26.12,26.43,121300.0,19.5366,19.7759,19.5366,19.7684,121300.0
2008-10-23 10:45:00,26.44,26.54,26.39,26.39,55200.0,19.7759,19.8507,19.7385,19.7385,55200.0
2008-10-23 10:50:00,26.38,26.46,26.37,26.44,62800.0,19.731,19.7909,19.7235,19.7759,62800.0
2008-10-23 10:55:00,26.44,26.56,26.42,26.54,69100.0,19.7759,19.8657,19.7609,19.8507,69100.0
2008-10-23 11:00:00,26.54,26.59,26.41,26.41,89900.0,19.8507,19.8881,19.7535,19.7535,89900.0
2008-10-23 11:05:00,26.41,26.45,26.33,26.41,33400.0,19.7535,19.7834,19.6936,19.7535,33400.0
2008-10-23 11:10:00,26.41,26.48,26.41,26.43,35800.0,19.7535,19.8058,19.7535,19.7684,35800.0
2008-10-23 11:15:00,26.44,26.48,26.37,26.43,45600.0,19.7759,19.8058,19.7235,19.7684,45600.0
2008-10-23 11:20:00,26.44,26.48,26.41,26.43,30100.0,19.7759,19.8058,19.7535,19.7684,30100.0
2008-10-23 11:25:00,26.44,26.44,26.37,26.42,21300.0,19.7759,19.7759,19.7235,19.7609,21300.0
2008-10-23 11:30:00,26.42,26.46,26.38,26.41,19600.0,19.7609,19.7909,19.731,19.7535,19600.0
2008-10-23 11:35:00,26.41,26.48,26.4,26.47,17700.0,19.7535,19.8058,19.746,19.7983,17700.0
2008-10-23 11:40:00,26.46,26.46,26.3,26.31,37200.0,19.7909,19.7909,19.6712,19.6787,37200.0
2008-10-23 11:45:00,26.29,26.36,26.23,26.35,62900.0,19.6637,19.7161,19.6188,19.7086,62900.0
2008-10-23 11:50:00,26.35,26.43,26.34,26.36,29600.0,19.7086,19.7684,19.7011,19.7161,29600.0
2008-10-23 11:55:00,26.36,26.39,26.34,26.39,26400.0,19.7161,19.7385,19.7011,19.7385,26400.0
2008-10-23 12:00:00,26.38,26.39,26.22,26.22,18600.0,19.731,19.7385,19.6114,19.6114,18600.0
2008-10-23 12:05:00,26.22,26.23,26.17,26.17,51900.0,19.6114,19.6188,19.574,19.574,51900.0
2008-10-23 12:10:00,26.17,26.2,26.14,26.16,33900.0,19.574,19.5964,19.5515,19.5665,33900.0
2008-10-23 12:15:00,26.16,26.19,25.95,25.96,56300.0,19.5665,19.5889,19.4094,19.4169,56300.0
2008-10-23 12:20:00,25.95,25.97,25.83,25.83,32700.0,19.4094,19.4244,19.3197,19.3197,32700.0
2008-10-23 12:25:00,25.83,25.85,25.72,25.74,52100.0,19.3197,19.3346,19.2374,19.2523,52100.0
2008-10-23 12:30:00,25.75,25.8,25.69,25.74,52400.0,19.2598,19.2972,19.2149,19.2523,52400.0
2008-10-23 12:35:00,25.75,25.84,25.66,25.72,71200.0,19.2598,19.3271,19.1925,19.2374,71200.0
2008-10-23 12:40:00,25.72,25.75,25.64,25.74,47500.0,19.2374,19.2598,19.1775,19.2523,47500.0
2008-10-23 12:45:00,25.74,25.85,25.73,25.77,173500.0,19.2523,19.3346,19.2449,19.2748,173500.0
2008-10-23 12:50:00,25.77,25.85,25.76,25.79,38700.0,19.2748,19.3346,19.2673,19.2897,38700.0
2008-10-23 12:55:00,25.78,25.78,25.61,25.64,102200.0,19.2823,19.2823,19.1551,19.1775,102200.0
2008-10-23 13:00:00,25.63,25.71,25.53,25.58,105500.0,19.1701,19.2299,19.0953,19.1327,105500.0
2008-10-23 13:05:00,25.56,25.69,25.51,25.64,157200.0,19.1177,19.2149,19.0803,19.1775,157200.0
2008-10-23 13:10:00,25.63,25.68,25.6,25.62,98500.0,19.1701,19.2075,19.1476,19.1626,98500.0
2008-10-23 13:15:00,25.63,25.74,25.61,25.66,197500.0,19.1701,19.2523,19.1551,19.1925,197500.0
2008-10-23 13:20:00,25.66,25.66,25.57,25.58,25400.0,19.1925,19.1925,19.1252,19.1327,25400.0
2008-10-23 13:25:00,25.58,25.63,25.48,25.48,92200.0,19.1327,19.1701,19.0579,19.0579,92200.0
2008-10-23 13:30:00,25.48,25.54,25.39,25.39,91000.0,19.0579,19.1027,18.9906,18.9906,91000.0
2008-10-23 13:35:00,25.39,25.59,25.39,25.44,97300.0,18.9906,19.1401,18.9906,19.028,97300.0
2008-10-23 13:40:00,25.46,25.61,25.46,25.51,90600.0,19.0429,19.1551,19.0429,19.0803,90600.0
2008-10-23 13:45:00,25.49,25.53,25.42,25.42,87400.0,19.0653,19.0953,19.013,19.013,87400.0
2008-10-23 13:50:00,25.42,25.44,25.34,25.42,47500.0,19.013,19.028,18.9532,19.013,47500.0
2008-10-23 13:55:00,25.43,25.49,25.38,25.43,68900.0,19.0205,19.0653,18.9831,19.0205,68900.0
2008-10-23 14:00:00,25.43,25.43,25.13,25.16,101800.0,19.0205,19.0205,18.7961,18.8185,101800.0
2008-10-23 14:05:00,25.16,25.33,25.16,25.26,160300.0,18.8185,18.9457,18.8185,18.8933,160300.0
2008-10-23 14:10:00,25.27,25.29,25.09,25.13,42300.0,18.9008,18.9158,18.7662,18.7961,42300.0
2008-10-23 14:15:00,25.14,25.22,25.06,25.07,154200.0,18.8036,18.8634,18.7437,18.7512,154200.0
2008-10-23 14:20:00,25.06,25.06,24.95,25.06,152000.0,18.7437,18.7437,18.6615,18.7437,152000.0
2008-10-23 14:25:00,25.05,25.25,25.05,25.2,135500.0,18.7362,18.8858,18.7362,18.8484,135500.0
2008-10-23 14:30:00,25.2,25.44,25.13,25.34,226800.0,18.8484,19.028,18.7961,18.9532,226800.0
2008-10-23 14:35:00,25.33,25.54,25.29,25.54,215300.0,18.9457,19.1027,18.9158,19.1027,215300.0
2008-10-23 14:40:00,25.55,25.56,25.35,25.44,87600.0,19.1102,19.1177,18.9606,19.028,87600.0
2008-10-23 14:45:00,25.45,25.53,25.2,25.2,124700.0,19.0354,19.0953,18.8484,18.8484,124700.0
2008-10-23 14:50:00,25.21,25.35,25.18,25.22,71100.0,18.8559,18.9606,18.8335,18.8634,71100.0
2008-10-23 14:55:00,25.23,25.25,25.08,25.25,108800.0,18.8709,18.8858,18.7587,18.8858,108800.0
2008-10-23 15:00:00,25.3,25.47,25.17,25.4,79800.0,18.9232,19.0504,18.826,18.998,79800.0
2008-10-23 15:05:00,25.4,25.79,25.33,25.77,159700.0,18.998,19.2897,18.9457,19.2748,159700.0
2008-10-23 15:10:00,25.76,25.94,25.7,25.89,152200.0,19.2673,19.4019,19.2224,19.3645,152200.0
2008-10-23 15:15:00,25.88,25.88,25.61,25.65,197200.0,19.3571,19.3571,19.1551,19.185,197200.0
2008-10-23 15:20:00,25.65,25.89,25.63,25.79,152600.0,19.185,19.3645,19.1701,19.2897,152600.0
2008-10-23 15:25:00,25.81,25.82,25.67,25.71,168600.0,19.3047,19.3122,19.2,19.2299,168600.0
2008-10-23 15:30:00,25.72,25.77,25.45,25.59,127900.0,19.2374,19.2748,19.0354,19.1401,127900.0
2008-10-23 15:35:00,25.61,25.73,25.51,25.51,128500.0,19.1551,19.2449,19.0803,19.0803,128500.0
2008-10-23 15:40:00,25.5,25.98,25.48,25.96,253500.0,19.0728,19.4318,19.0579,19.4169,253500.0
2008-10-23 15:45:00,26.01,26.29,26.01,26.28,226100.0,19.4543,19.6637,19.4543,19.6562,226100.0
2008-10-23 15:50:00,26.27,26.29,25.96,25.96,202800.0,19.6488,19.6637,19.4169,19.4169,202800.0
2008-10-23 15:55:00,25.97,26.23,25.79,26.18,205900.0,19.4244,19.6188,19.2897,19.5814,205900.0
2008-10-23 16:00:00,26.18,26.18,25.91,25.91,400.0,19.5814,19.5814,19.3795,19.3795,400.0
2008-10-23 16:05:00,26.21,26.21,26.21,26.21,100.0,19.6039,19.6039,19.6039,19.6039,100.0
2008-10-23 16:10:00,26.21,26.21,26.21,26.21,0.0,19.6039,19.6039,19.6039,19.6039,0.0
2008-10-24 09:30:00,24.23,24.98,24.23,24.9,105700.0,18.1229,18.6839,18.1229,18.6241,105700.0
2008-10-24 09:35:00,24.86,25.23,24.84,25.08,146000.0,18.5941,18.8709,18.5792,18.7587,146000.0
2008-10-24 09:40:00,25.07,25.11,24.96,25.03,138400.0,18.7512,18.7811,18.6689,18.7213,138400.0
2008-10-24 09:45:00,25.03,25.25,25.0,25.25,85500.0,18.7213,18.8858,18.6989,18.8858,85500.0
2008-10-24 09:50:00,25.24,25.32,25.16,25.3,154400.0,18.8784,18.9382,18.8185,18.9232,154400.0
2008-10-24 09:55:00,25.3,25.42,25.24,25.3,102700.0,18.9232,19.013,18.8784,18.9232,102700.0
2008-10-24 10:00:00,25.3,25.47,25.26,25.34,162700.0,18.9232,19.0504,18.8933,18.9532,162700.0
2008-10-24 10:05:00,25.35,25.38,25.19,25.27,122100.0,18.9606,18.9831,18.841,18.9008,122100.0
2008-10-24 10:10:00,25.25,25.25,25.05,25.16,119700.0,18.8858,18.8858,18.7362,18.8185,119700.0
2008-10-24 10:15:00,25.15,25.27,25.04,25.24,140700.0,18.811,18.9008,18.7288,18.8784,140700.0
2008-10-24 10:20:00,25.23,25.3,25.04,25.06,92200.0,18.8709,18.9232,18.7288,18.7437,92200.0
2008-10-24 10:25:00,25.05,25.05,24.92,25.03,78000.0,18.7362,18.7362,18.639,18.7213,78000.0
2008-10-24 10:30:00,25.0,25.11,24.94,25.07,110700.0,18.6989,18.7811,18.654,18.7512,110700.0
2008-10-24 10:35:00,25.07,25.16,24.98,25.01,121500.0,18.7512,18.8185,18.6839,18.7063,121500.0
2008-10-24 10:40:00,25.01,25.19,24.97,25.19,73800.0,18.7063,18.841,18.6764,18.841,73800.0
2008-10-24 10:45:00,25.21,25.24,25.12,25.18,129400.0,18.8559,18.8784,18.7886,18.8335,129400.0
2008-10-24 10:50:00,25.19,25.32,25.19,25.26,83900.0,18.841,18.9382,18.841,18.8933,83900.0
2008-10-24 10:55:00,25.26,25.35,25.17,25.28,103500.0,18.8933,18.9606,18.826,18.9083,103500.0
2008-10-24 11:00:00,25.27,25.4,25.23,25.24,84900.0,18.9008,18.998,18.8709,18.8784,84900.0
2008-10-24 11:05:00,25.25,25.33,25.2,25.2,65300.0,18.8858,18.9457,18.8484,18.8484,65300.0
2008-10-24 11:10:00,25.2,25.2,25.11,25.15,58300.0,18.8484,18.8484,18.7811,18.811,58300.0
2008-10-24 11:15:00,25.17,25.23,25.12,25.23,41000.0,18.826,18.8709,18.7886,18.8709,41000.0
2008-10-24 11:20:00,25.24,25.52,25.22,25.39,118800.0,18.8784,19.0878,18.8634,18.9906,118800.0
2008-10-24 11:25:00,25.39,25.41,25.31,25.33,88200.0,18.9906,19.0055,18.9307,18.9457,88200.0
2008-10-24 11:30:00,25.35,25.4,25.24,25.29,57700.0,18.9606,18.998,18.8784,18.9158,57700.0
2008-10-24 11:35:00,25.3,25.58,25.3,25.55,107300.0,18.9232,19.1327,18.9232,19.1102,107300.0
2008-10-24 11:40:00,25.56,25.57,25.44,25.49,77900.0,19.1177,19.1252,19.028,19.0653,77900.0
2008-10-24 11:45:00,25.49,25.53,25.42,25.49,58100.0,19.0653,19.0953,19.013,19.0653,58100.0
2008-10-24 11:50:00,25.49,25.49,25.35,25.38,88800.0,19.0653,19.0653,18.9606,18.9831,88800.0
2008-10-24 11:55:00,25.38,25.46,25.38,25.41,38600.0,18.9831,19.0429,18.9831,19.0055,38600.0
2008-10-24 12:00:00,25.4,25.41,25.29,25.41,66500.0,18.998,19.0055,18.9158,19.0055,66500.0
2008-10-24 12:05:00,25.41,25.49,25.36,25.47,70400.0,19.0055,19.0653,18.9681,19.0504,70400.0
2008-10-24 12:10:00,25.47,25.56,25.44,25.52,40100.0,19.0504,19.1177,19.028,19.0878,40100.0
2008-10-24 12:15:00,25.52,25.52,25.39,25.43,36500.0,19.0878,19.0878,18.9906,19.0205,36500.0
2008-10-24 12:20:00,25.45,25.51,25.36,25.36,36400.0,19.0354,19.0803,18.9681,18.9681,36400.0
2008-10-24 12:25:00,25.33,25.39,25.26,25.26,79200.0,18.9457,18.9906,18.8933,18.8933,79200.0
2008-10-24 12:30:00,25.26,25.34,25.23,25.28,80500.0,18.8933,18.9532,18.8709,18.9083,80500.0
2008-10-24 12:35:00,25.29,25.38,25.29,25.33,164500.0,18.9158,18.9831,18.9158,18.9457,164500.0
2008-10-24 12:40:00,25.31,25.38,25.26,25.28,52300.0,18.9307,18.9831,18.8933,18.9083,52300.0
2008-10-24 12:45:00,25.28,25.34,25.25,25.27,57200.0,18.9083,18.9532,18.8858,18.9008,57200.0
2008-10-24 12:50:00,25.29,25.38,25.29,25.33,49400.0,18.9158,18.9831,18.9158,18.9457,49400.0
2008-10-24 12:55:00,25.34,25.44,25.33,25.35,51400.0,18.9532,19.028,18.9457,18.9606,51400.0
2008-10-24 13:00:00,25.35,25.44,25.35,25.4,45900.0,18.9606,19.028,18.9606,18.998,45900.0
2008-10-24 13:05:00,25.39,25.46,25.39,25.42,45600.0,18.9906,19.0429,18.9906,19.013,45600.0
2008-10-24 13:10:00,25.43,25.45,25.39,25.43,52300.0,19.0205,19.0354,18.9906,19.0205,52300.0
2008-10-24 13:15:00,25.43,25.64,25.41,25.59,102600.0,19.0205,19.1775,19.0055,19.1401,102600.0
2008-10-24 13:20:00,25.59,25.62,25.51,25.54,42000.0,19.1401,19.1626,19.0803,19.1027,42000.0
2008-10-24 13:25:00,25.52,25.54,25.42,25.44,44300.0,19.0878,19.1027,19.013,19.028,44300.0
2008-10-24 13:30:00,25.43,25.43,25.29,25.3,63200.0,19.0205,19.0205,18.9158,18.9232,63200.0
2008-10-24 13:35:00,25.3,25.35,25.23,25.23,38600.0,18.9232,18.9606,18.8709,18.8709,38600.0
2008-10-24 13:40:00,25.23,25.3,25.22,25.26,22500.0,18.8709,18.9232,18.8634,18.8933,22500.0
2008-10-24 13:45:00,25.27,25.27,25.1,25.11,63000.0,18.9008,18.9008,18.7736,18.7811,63000.0
2008-10-24 13:50:00,25.1,25.27,25.1,25.18,63500.0,18.7736,18.9008,18.7736,18.8335,63500.0
2008-10-24 13:55:00,25.18,25.29,25.1,25.1,76200.0,18.8335,18.9158,18.7736,18.7736,76200.0
2008-10-24 14:00:00,25.1,25.15,25.08,25.14,52300.0,18.7736,18.811,18.7587,18.8036,52300.0
2008-10-24 14:05:00,25.15,25.24,25.1,25.22,54300.0,18.811,18.8784,18.7736,18.8634,54300.0
2008-10-24 14:10:00,25.23,25.4,25.22,25.3,117000.0,18.8709,18.998,18.8634,18.9232,117000.0
2008-10-24 14:15:00,25.3,25.44,25.27,25.44,62500.0,18.9232,19.028,18.9008,19.028,62500.0
2008-10-24 14:20:00,25.43,25.43,25.28,25.3,52600.0,19.0205,19.0205,18.9083,18.9232,52600.0
2008-10-24 14:25:00,25.31,25.36,25.22,25.33,60200.0,18.9307,18.9681,18.8634,18.9457,60200.0
2008-10-24 14:30:00,25.33,25.58,25.33,25.52,101500.0,18.9457,19.1327,18.9457,19.0878,101500.0
2008-10-24 14:35:00,25.52,25.55,25.44,25.52,98900.0,19.0878,19.1102,19.028,19.0878,98900.0
2008-10-24 14:40:00,25.5,25.65,25.44,25.47,105600.0,19.0728,19.185,19.028,19.0504,105600.0
2008-10-24 14:45:00,25.48,25.48,25.33,25.37,123600.0,19.0579,19.0579,18.9457,18.9756,123600.0
2008-10-24 14:50:00,25.38,25.52,25.35,25.48,72200.0,18.9831,19.0878,18.9606,19.0579,72200.0
2008-10-24 14:55:00,25.48,25.79,25.48,25.75,227500.0,19.0579,19.2897,19.0579,19.2598,227500.0
2008-10-24 15:00:00,25.74,26.02,25.71,25.82,414400.0,19.2523,19.4618,19.2299,19.3122,414400.0
2008-10-24 15:05:00,25.81,25.85,25.7,25.74,140800.0,19.3047,19.3346,19.2224,19.2523,140800.0
2008-10-24 15:10:00,25.74,25.92,25.67,25.73,175200.0,19.2523,19.387,19.2,19.2449,175200.0
2008-10-24 15:15:00,25.7,25.77,25.55,25.58,178000.0,19.2224,19.2748,19.1102,19.1327,178000.0
2008-10-24 15:20:00,25.56,25.88,25.52,25.88,280100.0,19.1177,19.3571,19.0878,19.3571,280100.0
2008-10-24 15:25:00,25.89,25.9,25.71,25.83,279100.0,19.3645,19.372,19.2299,19.3197,279100.0
2008-10-24 15:30:00,25.83,25.83,25.57,25.7,187500.0,19.3197,19.3197,19.1252,19.2224,187500.0
2008-10-24 15:35:00,25.7,25.72,25.52,25.61,228400.0,19.2224,19.2374,19.0878,19.1551,228400.0
2008-10-24 15:40:00,25.64,25.84,25.63,25.75,265400.0,19.1775,19.3271,19.1701,19.2598,265400.0
2008-10-24 15:45:00,25.76,25.93,25.71,25.9,216500.0,19.2673,19.3944,19.2299,19.372,216500.0
2008-10-24 15:50:00,25.89,25.94,25.78,25.85,202300.0,19.3645,19.4019,19.2823,19.3346,202300.0
2008-10-24 15:55:00,25.85,25.85,25.45,25.47,1279900.0,19.3346,19.3346,19.0354,19.0504,1279900.0
2008-10-24 16:00:00,25.44,25.88,25.44,25.58,1000400.0,19.028,19.3571,19.028,19.1327,1000400.0
2008-10-24 16:05:00,25.58,25.58,25.58,25.58,0.0,19.1327,19.1327,19.1327,19.1327,0.0
2008-10-24 16:10:00,25.58,25.58,25.58,25.58,0.0,19.1327,19.1327,19.1327,19.1327,0.0
2008-10-27 09:30:00,25.21,25.39,24.95,24.98,28100.0,18.8559,18.9906,18.6615,18.6839,28100.0
2008-10-27 09:35:00,24.95,25.04,24.85,25.01,28500.0,18.6615,18.7288,18.5867,18.7063,28500.0
2008-10-27 09:40:00,25.02,25.17,25.01,25.17,39200.0,18.7138,18.826,18.7063,18.826,39200.0
2008-10-27 09:45:00,25.18,25.19,24.96,24.98,74500.0,18.8335,18.841,18.6689,18.6839,74500.0
2008-10-27 09:50:00,24.99,25.14,24.98,25.14,72100.0,18.6914,18.8036,18.6839,18.8036,72100.0
2008-10-27 09:55:00,25.11,25.17,25.08,25.13,42100.0,18.7811,18.826,18.7587,18.7961,42100.0
2008-10-27 10:00:00,25.14,25.36,25.1,25.33,90400.0,18.8036,18.9681,18.7736,18.9457,90400.0
2008-10-27 10:05:00,25.3,25.39,25.25,25.28,135200.0,18.9232,18.9906,18.8858,18.9083,135200.0
2008-10-27 10:10:00,25.28,25.31,25.19,25.19,90100.0,18.9083,18.9307,18.841,18.841,90100.0
2008-10-27 10:15:00,25.19,25.23,25.12,25.13,61500.0,18.841,18.8709,18.7886,18.7961,61500.0
2008-10-27 10:20:00,25.12,25.17,25.09,25.13,53300.0,18.7886,18.826,18.7662,18.7961,53300.0
2008-10-27 10:25:00,25.12,25.22,25.12,25.14,30700.0,18.7886,18.8634,18.7886,18.8036,30700.0
2008-10-27 10:30:00,25.14,25.16,25.02,25.02,50800.0,18.8036,18.8185,18.7138,18.7138,50800.0
2008-10-27 10:35:00,25.01,25.05,24.95,25.02,64300.0,18.7063,18.7362,18.6615,18.7138,64300.0
2008-10-27 10:40:00,25.04,25.04,24.91,25.03,83600.0,18.7288,18.7288,18.6315,18.7213,83600.0
2008-10-27 10:45:00,25.01,25.11,25.0,25.09,55400.0,18.7063,18.7811,18.6989,18.7662,55400.0
2008-10-27 10:50:00,25.09,25.16,25.07,25.11,92700.0,18.7662,18.8185,18.7512,18.7811,92700.0
2008-10-27 10:55:00,25.09,25.3,25.09,25.3,177600.0,18.7662,18.9232,18.7662,18.9232,177600.0
2008-10-27 11:00:00,25.28,25.34,25.25,25.26,55400.0,18.9083,18.9532,18.8858,18.8933,55400.0
2008-10-27 11:05:00,25.27,25.42,25.22,25.41,73100.0,18.9008,19.013,18.8634,19.0055,73100.0
2008-10-27 11:10:00,25.41,25.54,25.34,25.54,53400.0,19.0055,19.1027,18.9532,19.1027,53400.0
2008-10-27 11:15:00,25.56,25.56,25.37,25.37,44300.0,19.1177,19.1177,18.9756,18.9756,44300.0
2008-10-27 11:20:00,25.37,25.38,25.24,25.27,40900.0,18.9756,18.9831,18.8784,18.9008,40900.0
2008-10-27 11:25:00,25.27,25.27,25.15,25.24,32000.0,18.9008,18.9008,18.811,18.8784,32000.0
2008-10-27 11:30:00,25.25,25.27,25.12,25.16,38200.0,18.8858,18.9008,18.7886,18.8185,38200.0
2008-10-27 11:35:00,25.15,25.22,25.12,25.12,68600.0,18.811,18.8634,18.7886,18.7886,68600.0
2008-10-27 11:40:00,25.12,25.21,25.05,25.18,46900.0,18.7886,18.8559,18.7362,18.8335,46900.0
2008-10-27 11:45:00,25.18,25.28,25.16,25.16,37600.0,18.8335,18.9083,18.8185,18.8185,37600.0
2008-10-27 11:50:00,25.14,25.22,25.1,25.17,38800.0,18.8036,18.8634,18.7736,18.826,38800.0
2008-10-27 11:55:00,25.16,25.21,25.1,25.2,37400.0,18.8185,18.8559,18.7736,18.8484,37400.0
2008-10-27 12:00:00,25.2,25.41,25.2,25.35,89200.0,18.8484,19.0055,18.8484,18.9606,89200.0
2008-10-27 12:05:00,25.36,25.51,25.31,25.47,31800.0,18.9681,19.0803,18.9307,19.0504,31800.0
2008-10-27 12:10:00,25.47,25.54,25.45,25.51,231700.0,19.0504,19.1027,19.0354,19.0803,231700.0
2008-10-27 12:15:00,25.49,25.49,25.32,25.34,29100.0,19.0653,19.0653,18.9382,18.9532,29100.0
2008-10-27 12:20:00,25.35,25.4,25.35,25.37,37400.0,18.9606,18.998,18.9606,18.9756,37400.0
2008-10-27 12:25:00,25.36,25.45,25.27,25.29,62200.0,18.9681,19.0354,18.9008,18.9158,62200.0
2008-10-27 12:30:00,25.29,25.46,25.24,25.46,38900.0,18.9158,19.0429,18.8784,19.0429,38900.0
2008-10-27 12:35:00,25.45,25.5,25.4,25.44,29000.0,19.0354,19.0728,18.998,19.028,29000.0
2008-10-27 12:40:00,25.45,25.58,25.4,25.46,55600.0,19.0354,19.1327,18.998,19.0429,55600.0
2008-10-27 12:45:00,25.46,25.49,25.39,25.43,41400.0,19.0429,19.0653,18.9906,19.0205,41400.0
2008-10-27 12:50:00,25.45,25.56,25.42,25.54,61500.0,19.0354,19.1177,19.013,19.1027,61500.0
2008-10-27 12:55:00,25.55,25.64,25.48,25.63,32500.0,19.1102,19.1775,19.0579,19.1701,32500.0
2008-10-27 13:00:00,25.61,25.63,25.53,25.6,109500.0,19.1551,19.1701,19.0953,19.1476,109500.0
2008-10-27 13:05:00,25.6,25.61,25.48,25.51,59900.0,19.1476,19.1551,19.0579,19.0803,59900.0
2008-10-27 13:10:00,25.51,25.54,25.47,25.52,82300.0,19.0803,19.1027,19.0504,19.0878,82300.0
2008-10-27 13:15:00,25.51,25.58,25.5,25.55,33300.0,19.0803,19.1327,19.0728,19.1102,33300.0
2008-10-27 13:20:00,25.54,25.63,25.51,25.61,79100.0,19.1027,19.1701,19.0803,19.1551,79100.0
2008-10-27 13:25:00,25.62,25.65,25.58,25.65,37900.0,19.1626,19.185,19.1327,19.185,37900.0
2008-10-27 13:30:00,25.65,25.71,25.65,25.67,35900.0,19.185,19.2299,19.185,19.2,35900.0
2008-10-27 13:35:00,25.67,25.67,25.6,25.62,63100.0,19.2,19.2,19.1476,19.1626,63100.0
2008-10-27 13:40:00,25.63,25.75,25.63,25.71,47800.0,19.1701,19.2598,19.1701,19.2299,47800.0
2008-10-27 13:45:00,25.73,25.73,25.62,25.68,68900.0,19.2449,19.2449,19.1626,19.2075,68900.0
2008-10-27 13:50:00,25.68,25.68,25.59,25.6,22200.0,19.2075,19.2075,19.1401,19.1476,22200.0
2008-10-27 13:55:00,25.61,25.61,25.54,25.55,34600.0,19.1551,19.1551,19.1027,19.1102,34600.0
2008-10-27 14:00:00,25.56,25.59,25.45,25.49,46300.0,19.1177,19.1401,19.0354,19.0653,46300.0
2008-10-27 14:05:00,25.49,25.53,25.47,25.53,29000.0,19.0653,19.0953,19.0504,19.0953,29000.0
2008-10-27 14:10:00,25.55,25.55,25.4,25.43,44900.0,19.1102,19.1102,18.998,19.0205,44900.0
2008-10-27 14:15:00,25.44,25.46,25.4,25.42,31900.0,19.028,19.0429,18.998,19.013,31900.0
2008-10-27 14:20:00,25.42,25.46,25.32,25.39,48600.0,19.013,19.0429,18.9382,18.9906,48600.0
2008-10-27 14:25:00,25.4,25.41,25.28,25.28,63000.0,18.998,19.0055,18.9083,18.9083,63000.0
2008-10-27 14:30:00,25.28,25.33,25.24,25.25,134700.0,18.9083,18.9457,18.8784,18.8858,134700.0
2008-10-27 14:35:00,25.25,25.31,25.25,25.26,98800.0,18.8858,18.9307,18.8858,18.8933,98800.0
2008-10-27 14:40:00,25.25,25.34,25.21,25.27,102400.0,18.8858,18.9532,18.8559,18.9008,102400.0
2008-10-27 14:45:00,25.28,25.31,25.21,25.21,124700.0,18.9083,18.9307,18.8559,18.8559,124700.0
2008-10-27 14:50:00,25.22,25.24,25.07,25.19,143500.0,18.8634,18.8784,18.7512,18.841,143500.0
2008-10-27 14:55:00,25.18,25.18,25.03,25.04,68400.0,18.8335,18.8335,18.7213,18.7288,68400.0
2008-10-27 15:00:00,25.03,25.11,25.03,25.06,77100.0,18.7213,18.7811,18.7213,18.7437,77100.0
2008-10-27 15:05:00,25.05,25.18,25.05,25.14,95600.0,18.7362,18.8335,18.7362,18.8036,95600.0
2008-10-27 15:10:00,25.16,25.25,25.14,25.21,58800.0,18.8185,18.8858,18.8036,18.8559,58800.0
2008-10-27 15:15:00,25.21,25.28,25.16,25.17,115300.0,18.8559,18.9083,18.8185,18.826,115300.0
2008-10-27 15:20:00,25.17,25.23,25.08,25.11,69800.0,18.826,18.8709,18.7587,18.7811,69800.0
2008-10-27 15:25:00,25.11,25.18,25.08,25.18,61300.0,18.7811,18.8335,18.7587,18.8335,61300.0
2008-10-27 15:30:00,25.19,25.29,25.18,25.22,201800.0,18.841,18.9158,18.8335,18.8634,201800.0
2008-10-27 15:35:00,25.22,25.27,25.09,25.21,126500.0,18.8634,18.9008,18.7662,18.8559,126500.0
2008-10-27 15:40:00,25.2,25.22,25.12,25.13,114300.0,18.8484,18.8634,18.7886,18.7961,114300.0
2008-10-27 15:45:00,25.13,25.17,25.04,25.17,168900.0,18.7961,18.826,18.7288,18.826,168900.0
2008-10-27 15:50:00,25.18,25.19,24.96,24.96,134400.0,18.8335,18.841,18.6689,18.6689,134400.0
2008-10-27 15:55:00,24.95,24.95,24.61,24.62,443500.0,18.6615,18.6615,18.4071,18.4146,443500.0
2008-10-27 16:00:00,24.63,24.63,24.12,24.48,16400.0,18.4221,18.4221,18.0407,18.3099,16400.0
2008-10-27 16:05:00,24.44,24.44,24.32,24.32,500.0,18.28,18.28,18.1902,18.1902,500.0
2008-10-27 16:10:00,24.48,24.6,24.48,24.6,4800.0,18.3099,18.3997,18.3099,18.3997,4800.0
2008-10-28 09:30:00,25.43,25.43,25.05,25.27,251600.0,19.0205,19.0205,18.7362,18.9008,251600.0
2008-10-28 09:35:00,25.25,25.25,25.11,25.2,88000.0,18.8858,18.8858,18.7811,18.8484,88000.0
2008-10-28 09:40:00,25.19,25.3,25.18,25.27,92100.0,18.841,18.9232,18.8335,18.9008,92100.0
2008-10-28 09:45:00,25.26,25.4,25.26,25.36,136800.0,18.8933,18.998,18.8933,18.9681,136800.0
2008-10-28 09:50:00,25.37,25.41,25.29,25.41,103900.0,18.9756,19.0055,18.9158,19.0055,103900.0
2008-10-28 09:55:00,25.41,25.46,25.35,25.39,58400.0,19.0055,19.0429,18.9606,18.9906,58400.0
2008-10-28 10:00:00,25.39,25.39,25.1,25.13,170200.0,18.9906,18.9906,18.7736,18.7961,170200.0
2008-10-28 10:05:00,25.14,25.2,25.03,25.09,190300.0,18.8036,18.8484,18.7213,18.7662,190300.0
2008-10-28 10:10:00,25.09,25.16,25.06,25.11,77500.0,18.7662,18.8185,18.7437,18.7811,77500.0
2008-10-28 10:15:00,25.11,25.11,25.0,25.06,120800.0,18.7811,18.7811,18.6989,18.7437,120800.0
2008-10-28 10:20:00,25.06,25.12,25.03,25.08,78000.0,18.7437,18.7886,18.7213,18.7587,78000.0
2008-10-28 10:25:00,25.09,25.18,25.03,25.04,55400.0,18.7662,18.8335,18.7213,18.7288,55400.0
2008-10-28 10:30:00,25.03,25.09,25.0,25.01,50900.0,18.7213,18.7662,18.6989,18.7063,50900.0
2008-10-28 10:35:00,25.01,25.08,24.94,24.94,70000.0,18.7063,18.7587,18.654,18.654,70000.0
2008-10-28 10:40:00,24.93,24.93,24.81,24.9,75500.0,18.6465,18.6465,18.5567,18.6241,75500.0
2008-10-28 10:45:00,24.9,24.93,24.85,24.88,74600.0,18.6241,18.6465,18.5867,18.6091,74600.0
2008-10-28 10:50:00,24.88,24.9,24.74,24.74,136100.0,18.6091,18.6241,18.5044,18.5044,136100.0
2008-10-28 10:55:00,24.73,24.75,24.62,24.69,151800.0,18.4969,18.5119,18.4146,18.467,151800.0
2008-10-28 11:00:00,24.69,24.72,24.67,24.7,149400.0,18.467,18.4894,18.452,18.4745,149400.0
2008-10-28 11:05:00,24.71,24.75,24.59,24.6,113000.0,18.4819,18.5119,18.3922,18.3997,113000.0
2008-10-28 11:10:00,24.62,24.65,24.58,24.65,46700.0,18.4146,18.4371,18.3847,18.4371,46700.0
2008-10-28 11:15:00,24.66,24.7,24.62,24.69,174000.0,18.4445,18.4745,18.4146,18.467,174000.0
2008-10-28 11:20:00,24.69,24.71,24.62,24.63,52100.0,18.467,18.4819,18.4146,18.4221,52100.0
2008-10-28 11:25:00,24.63,24.7,24.61,24.7,43500.0,18.4221,18.4745,18.4071,18.4745,43500.0
2008-10-28 11:30:00,24.7,24.79,24.7,24.78,140400.0,18.4745,18.5418,18.4745,18.5343,140400.0
2008-10-28 11:35:00,24.77,24.83,24.77,24.81,98800.0,18.5268,18.5717,18.5268,18.5567,98800.0
2008-10-28 11:40:00,24.81,24.9,24.75,24.84,165500.0,18.5567,18.6241,18.5119,18.5792,165500.0
2008-10-28 11:45:00,24.83,24.84,24.75,24.76,51700.0,18.5717,18.5792,18.5119,18.5193,51700.0
2008-10-28 11:50:00,24.75,24.77,24.69,24.72,52600.0,18.5119,18.5268,18.467,18.4894,52600.0
2008-10-28 11:55:00,24.72,24.76,24.71,24.73,77100.0,18.4894,18.5193,18.4819,18.4969,77100.0
2008-10-28 12:00:00,24.73,24.74,24.64,24.67,98800.0,18.4969,18.5044,18.4296,18.452,98800.0
2008-10-28 12:05:00,24.67,24.73,24.64,24.73,69500.0,18.452,18.4969,18.4296,18.4969,69500.0
2008-10-28 12:10:00,24.73,24.77,24.7,24.74,22900.0,18.4969,18.5268,18.4745,18.5044,22900.0
2008-10-28 12:15:00,24.74,24.77,24.73,24.76,19300.0,18.5044,18.5268,18.4969,18.5193,19300.0
2008-10-28 12:20:00,24.76,24.76,24.7,24.76,29800.0,18.5193,18.5193,18.4745,18.5193,29800.0
2008-10-28 12:25:00,24.75,24.76,24.73,24.73,9300.0,18.5119,18.5193,18.4969,18.4969,9300.0
2008-10-28 12:30:00,24.76,24.81,24.71,24.78,48600.0,18.5193,18.5567,18.4819,18.5343,48600.0
2008-10-28 12:35:00,24.78,24.82,24.76,24.78,30900.0,18.5343,18.5642,18.5193,18.5343,30900.0
2008-10-28 12:40:00,24.77,24.86,24.77,24.85,12100.0,18.5268,18.5941,18.5268,18.5867,12100.0
2008-10-28 12:45:00,24.85,24.9,24.84,24.89,26900.0,18.5867,18.6241,18.5792,18.6166,26900.0
2008-10-28 12:50:00,24.89,24.97,24.89,24.91,49500.0,18.6166,18.6764,18.6166,18.6315,49500.0
2008-10-28 12:55:00,24.91,25.0,24.89,24.98,16600.0,18.6315,18.6989,18.6166,18.6839,16600.0
2008-10-28 13:00:00,24.98,24.99,24.95,24.99,49500.0,18.6839,18.6914,18.6615,18.6914,49500.0
2008-10-28 13:05:00,24.98,25.13,24.98,25.09,39300.0,18.6839,18.7961,18.6839,18.7662,39300.0
2008-10-28 13:10:00,25.09,25.16,25.09,25.13,71900.0,18.7662,18.8185,18.7662,18.7961,71900.0
2008-10-28 13:15:00,25.14,25.14,25.09,25.11,20400.0,18.8036,18.8036,18.7662,18.7811,20400.0
2008-10-28 13:20:00,25.1,25.14,25.1,25.1,17800.0,18.7736,18.8036,18.7736,18.7736,17800.0
2008-10-28 13:25:00,25.09,25.11,25.04,25.11,15800.0,18.7662,18.7811,18.7288,18.7811,15800.0
2008-10-28 13:30:00,25.1,25.12,25.05,25.08,15700.0,18.7736,18.7886,18.7362,18.7587,15700.0
2008-10-28 13:35:00,25.06,25.06,25.01,25.03,14100.0,18.7437,18.7437,18.7063,18.7213,14100.0
2008-10-28 13:40:00,25.04,25.05,24.99,25.03,14200.0,18.7288,18.7362,18.6914,18.7213,14200.0
2008-10-28 13:45:00,25.03,25.05,24.99,25.02,3500.0,18.7213,18.7362,18.6914,18.7138,3500.0
2008-10-28 13:50:00,24.98,24.98,24.9,24.93,24700.0,18.6839,18.6839,18.6241,18.6465,24700.0
2008-10-28 13:55:00,24.93,24.94,24.85,24.9,24500.0,18.6465,18.654,18.5867,18.6241,24500.0
2008-10-28 14:00:00,24.89,24.92,24.87,24.89,16800.0,18.6166,18.639,18.6016,18.6166,16800.0
2008-10-28 14:05:00,24.89,24.93,24.89,24.89,38700.0,18.6166,18.6465,18.6166,18.6166,38700.0
2008-10-28 14:10:00,24.89,25.05,24.88,25.05,40300.0,18.6166,18.7362,18.6091,18.7362,40300.0
2008-10-28 14:15:00,25.05,25.06,25.01,25.02,33600.0,18.7362,18.7437,18.7063,18.7138,33600.0
2008-10-28 14:20:00,25.02,25.15,25.02,25.15,37800.0,18.7138,18.811,18.7138,18.811,37800.0
2008-10-28 14:25:00,25.13,25.18,25.11,25.17,21700.0,18.7961,18.8335,18.7811,18.826,21700.0
2008-10-28 14:30:00,25.19,25.33,25.19,25.29,40100.0,18.841,18.9457,18.841,18.9158,40100.0
2008-10-28 14:35:00,25.3,25.3,25.25,25.26,32400.0,18.9232,18.9232,18.8858,18.8933,32400.0
2008-10-28 14:40:00,25.27,25.43,25.24,25.43,161500.0,18.9008,19.0205,18.8784,19.0205,161500.0
2008-10-28 14:45:00,25.43,25.46,25.36,25.42,68700.0,19.0205,19.0429,18.9681,19.013,68700.0
2008-10-28 14:50:00,25.42,25.55,25.39,25.55,124600.0,19.013,19.1102,18.9906,19.1102,124600.0
2008-10-28 14:55:00,25.57,25.64,25.5,25.52,92300.0,19.1252,19.1775,19.0728,19.0878,92300.0
2008-10-28 15:00:00,25.52,25.57,25.48,25.5,84800.0,19.0878,19.1252,19.0579,19.0728,84800.0
2008-10-28 15:05:00,25.5,25.51,25.41,25.43,62100.0,19.0728,19.0803,19.0055,19.0205,62100.0
2008-10-28 15:10:00,25.43,25.55,25.43,25.51,126000.0,19.0205,19.1102,19.0205,19.0803,126000.0
2008-10-28 15:15:00,25.53,25.61,25.47,25.59,143000.0,19.0953,19.1551,19.0504,19.1401,143000.0
2008-10-28 15:20:00,25.6,25.85,25.6,25.81,150100.0,19.1476,19.3346,19.1476,19.3047,150100.0
2008-10-28 15:25:00,25.81,25.9,25.78,25.84,260500.0,19.3047,19.372,19.2823,19.3271,260500.0
2008-10-28 15:30:00,25.84,25.84,25.69,25.82,105900.0,19.3271,19.3271,19.2149,19.3122,105900.0
2008-10-28 15:35:00,25.83,25.98,25.78,25.9,207400.0,19.3197,19.4318,19.2823,19.372,207400.0
2008-10-28 15:40:00,25.9,26.02,25.9,26.01,237400.0,19.372,19.4618,19.372,19.4543,237400.0
2008-10-28 15:45:00,26.01,26.06,25.95,26.04,171300.0,19.4543,19.4917,19.4094,19.4767,171300.0
2008-10-28 15:50:00,26.05,26.16,26.03,26.15,139500.0,19.4842,19.5665,19.4692,19.559,139500.0
2008-10-28 15:55:00,26.16,26.51,26.16,26.46,468700.0,19.5665,19.8283,19.5665,19.7909,468700.0
2008-10-28 16:00:00,26.52,27.67,26.39,26.39,22400.0,19.8357,20.6959,19.7385,19.7385,22400.0
2008-10-28 16:05:00,26.39,26.39,26.39,26.39,0.0,19.7385,19.7385,19.7385,19.7385,0.0
2008-10-28 16:10:00,26.8,26.8,26.8,26.8,100.0,20.0452,20.0452,20.0452,20.0452,100.0
2008-10-29 09:30:00,26.3,26.3,26.03,26.15,190600.0,19.6712,19.6712,19.4692,19.559,190600.0
2008-10-29 09:35:00,26.14,26.17,26.07,26.1,143000.0,19.5515,19.574,19.4992,19.5216,143000.0
2008-10-29 09:40:00,26.1,26.21,26.07,26.21,70300.0,19.5216,19.6039,19.4992,19.6039,70300.0
2008-10-29 09:45:00,26.2,26.21,26.09,26.16,56700.0,19.5964,19.6039,19.5141,19.5665,56700.0
2008-10-29 09:50:00,26.16,26.16,26.02,26.11,55900.0,19.5665,19.5665,19.4618,19.5291,55900.0
2008-10-29 09:55:00,26.1,26.19,26.07,26.07,85600.0,19.5216,19.5889,19.4992,19.4992,85600.0
2008-10-29 10:00:00,26.06,26.06,26.0,26.04,71400.0,19.4917,19.4917,19.4468,19.4767,71400.0
2008-10-29 10:05:00,26.04,26.19,26.04,26.19,117600.0,19.4767,19.5889,19.4767,19.5889,117600.0
2008-10-29 10:10:00,26.2,26.28,26.17,26.27,72300.0,19.5964,19.6562,19.574,19.6488,72300.0
2008-10-29 10:15:00,26.27,26.31,26.25,26.25,82100.0,19.6488,19.6787,19.6338,19.6338,82100.0
2008-10-29 10:20:00,26.24,26.32,26.22,26.29,57200.0,19.6263,19.6862,19.6114,19.6637,57200.0
2008-10-29 10:25:00,26.28,26.37,26.27,26.32,90100.0,19.6562,19.7235,19.6488,19.6862,90100.0
2008-10-29 10:30:00,26.31,26.34,26.27,26.29,54700.0,19.6787,19.7011,19.6488,19.6637,54700.0
2008-10-29 10:35:00,26.29,26.3,26.21,26.21,51200.0,19.6637,19.6712,19.6039,19.6039,51200.0
2008-10-29 10:40:00,26.22,26.24,26.15,26.17,62400.0,19.6114,19.6263,19.559,19.574,62400.0
2008-10-29 10:45:00,26.17,26.18,26.1,26.1,59200.0,19.574,19.5814,19.5216,19.5216,59200.0
2008-10-29 10:50:00,26.1,26.14,26.04,26.04,69400.0,19.5216,19.5515,19.4767,19.4767,69400.0
2008-10-29 10:55:00,26.05,26.12,26.04,26.09,72500.0,19.4842,19.5366,19.4767,19.5141,72500.0
2008-10-29 11:00:00,26.08,26.11,26.06,26.1,55700.0,19.5066,19.5291,19.4917,19.5216,55700.0
2008-10-29 11:05:00,26.1,26.13,26.09,26.1,36400.0,19.5216,19.544,19.5141,19.5216,36400.0
2008-10-29 11:10:00,26.1,26.1,26.03,26.1,60800.0,19.5216,19.5216,19.4692,19.5216,60800.0
2008-10-29 11:15:00,26.1,26.12,26.02,26.12,76100.0,19.5216,19.5366,19.4618,19.5366,76100.0
2008-10-29 11:20:00,26.15,26.16,26.09,26.16,92100.0,19.559,19.5665,19.5141,19.5665,92100.0
2008-10-29 11:25:00,26.15,26.15,26.08,26.13,94700.0,19.559,19.559,19.5066,19.544,94700.0
2008-10-29 11:30:00,26.13,26.13,26.07,26.09,43400.0,19.544,19.544,19.4992,19.5141,43400.0
2008-10-29 11:35:00,26.09,26.12,26.04,26.07,52600.0,19.5141,19.5366,19.4767,19.4992,52600.0
2008-10-29 11:40:00,26.07,26.08,26.01,26.04,47400.0,19.4992,19.5066,19.4543,19.4767,47400.0
2008-10-29 11:45:00,26.03,26.07,26.02,26.06,50700.0,19.4692,19.4992,19.4618,19.4917,50700.0
2008-10-29 11:50:00,26.06,26.09,26.04,26.09,83200.0,19.4917,19.5141,19.4767,19.5141,83200.0
2008-10-29 11:55:00,26.09,26.13,26.06,26.12,35900.0,19.5141,19.544,19.4917,19.5366,35900.0
2008-10-29 12:00:00,26.13,26.14,26.09,26.1,109200.0,19.544,19.5515,19.5141,19.5216,109200.0
2008-10-29 12:05:00,26.1,26.14,26.08,26.12,82700.0,19.5216,19.5515,19.5066,19.5366,82700.0
2008-10-29 12:10:00,26.11,26.13,26.1,26.11,27700.0,19.5291,19.544,19.5216,19.5291,27700.0
2008-10-29 12:15:00,26.12,26.12,26.08,26.09,23600.0,19.5366,19.5366,19.5066,19.5141,23600.0
2008-10-29 12:20:00,26.09,26.18,26.09,26.17,58000.0,19.5141,19.5814,19.5141,19.574,58000.0
2008-10-29 12:25:00,26.18,26.22,26.17,26.2,44600.0,19.5814,19.6114,19.574,19.5964,44600.0
2008-10-29 12:30:00,26.2,26.31,26.2,26.3,84000.0,19.5964,19.6787,19.5964,19.6712,84000.0
2008-10-29 12:35:00,26.3,26.36,26.28,26.3,50400.0,19.6712,19.7161,19.6562,19.6712,50400.0
2008-10-29 12:40:00,26.3,26.31,26.25,26.25,38700.0,19.6712,19.6787,19.6338,19.6338,38700.0
2008-10-29 12:45:00,26.26,26.31,26.24,26.31,26300.0,19.6413,19.6787,19.6263,19.6787,26300.0
2008-10-29 12:50:00,26.31,26.33,26.28,26.29,25500.0,19.6787,19.6936,19.6562,19.6637,25500.0
2008-10-29 12:55:00,26.28,26.32,26.24,26.24,47600.0,19.6562,19.6862,19.6263,19.6263,47600.0
2008-10-29 13:00:00,26.27,26.3,26.23,26.26,26300.0,19.6488,19.6712,19.6188,19.6413,26300.0
2008-10-29 13:05:00,26.27,26.29,26.22,26.23,30300.0,19.6488,19.6637,19.6114,19.6188,30300.0
2008-10-29 13:10:00,26.25,26.27,26.23,26.26,38300.0,19.6338,19.6488,19.6188,19.6413,38300.0
2008-10-29 13:15:00,26.27,26.29,26.24,26.26,20000.0,19.6488,19.6637,19.6263,19.6413,20000.0
2008-10-29 13:20:00,26.25,26.32,26.24,26.31,27700.0,19.6338,19.6862,19.6263,19.6787,27700.0
2008-10-29 13:25:00,26.31,26.33,26.27,26.28,20200.0,19.6787,19.6936,19.6488,19.6562,20200.0
2008-10-29 13:30:00,26.28,26.41,26.28,26.38,31900.0,19.6562,19.7535,19.6562,19.731,31900.0
2008-10-29 13:35:00,26.39,26.44,26.38,26.39,57500.0,19.7385,19.7759,19.731,19.7385,57500.0
2008-10-29 13:40:00,26.4,26.4,26.35,26.35,53200.0,19.746,19.746,19.7086,19.7086,53200.0
2008-10-29 13:45:00,26.36,26.39,26.35,26.37,22600.0,19.7161,19.7385,19.7086,19.7235,22600.0
2008-10-29 13:50:00,26.37,26.42,26.36,26.41,21000.0,19.7235,19.7609,19.7161,19.7535,21000.0
2008-10-29 13:55:00,26.42,26.43,26.33,26.34,39900.0,19.7609,19.7684,19.6936,19.7011,39900.0
2008-10-29 14:00:00,26.33,26.38,26.3,26.3,43400.0,19.6936,19.731,19.6712,19.6712,43400.0
2008-10-29 14:05:00,26.29,26.33,26.18,26.32,72400.0,19.6637,19.6936,19.5814,19.6862,72400.0
2008-10-29 14:10:00,26.3,26.44,26.29,26.38,68200.0,19.6712,19.7759,19.6637,19.731,68200.0
2008-10-29 14:15:00,26.38,26.47,26.15,26.31,308900.0,19.731,19.7983,19.559,19.6787,308900.0
2008-10-29 14:20:00,26.31,26.42,26.16,26.2,103900.0,19.6787,19.7609,19.5665,19.5964,103900.0
2008-10-29 14:25:00,26.19,26.32,26.1,26.25,137900.0,19.5889,19.6862,19.5216,19.6338,137900.0
2008-10-29 14:30:00,26.26,26.26,26.0,26.04,222400.0,19.6413,19.6413,19.4468,19.4767,222400.0
2008-10-29 14:35:00,26.05,26.19,26.05,26.19,147100.0,19.4842,19.5889,19.4842,19.5889,147100.0
2008-10-29 14:40:00,26.19,26.29,26.19,26.22,163200.0,19.5889,19.6637,19.5889,19.6114,163200.0
2008-10-29 14:45:00,26.22,26.36,26.19,26.32,111500.0,19.6114,19.7161,19.5889,19.6862,111500.0
2008-10-29 14:50:00,26.32,26.32,26.14,26.14,122800.0,19.6862,19.6862,19.5515,19.5515,122800.0
2008-10-29 14:55:00,26.15,26.36,26.15,26.29,170600.0,19.559,19.7161,19.559,19.6637,170600.0
2008-10-29 15:00:00,26.29,26.32,26.16,26.22,137400.0,19.6637,19.6862,19.5665,19.6114,137400.0
2008-10-29 15:05:00,26.21,26.3,26.17,26.23,164200.0,19.6039,19.6712,19.574,19.6188,164200.0
2008-10-29 15:10:00,26.23,26.44,26.2,26.43,150100.0,19.6188,19.7759,19.5964,19.7684,150100.0
2008-10-29 15:15:00,26.42,26.62,26.38,26.61,239700.0,19.7609,19.9105,19.731,19.9031,239700.0
2008-10-29 15:20:00,26.62,26.81,26.62,26.77,185200.0,19.9105,20.0526,19.9105,20.0227,185200.0
2008-10-29 15:25:00,26.77,26.85,26.66,26.66,123300.0,20.0227,20.0826,19.9405,19.9405,123300.0
2008-10-29 15:30:00,26.67,26.79,26.55,26.58,324700.0,19.9479,20.0377,19.8582,19.8806,324700.0
2008-10-29 15:35:00,26.58,26.62,26.48,26.5,167400.0,19.8806,19.9105,19.8058,19.8208,167400.0
2008-10-29 15:40:00,26.5,26.61,26.5,26.59,141600.0,19.8208,19.9031,19.8208,19.8881,141600.0
2008-10-29 15:45:00,26.59,26.76,26.58,26.68,172000.0,19.8881,20.0153,19.8806,19.9554,172000.0
2008-10-29 15:50:00,26.68,26.7,26.17,26.24,401800.0,19.9554,19.9704,19.574,19.6263,401800.0
2008-10-29 15:55:00,26.24,26.3,25.64,25.69,318000.0,19.6263,19.6712,19.1775,19.2149,318000.0
2008-10-29 16:00:00,25.78,25.78,25.5,25.65,23800.0,19.2823,19.2823,19.0728,19.185,23800.0
2008-10-29 16:05:00,25.65,25.65,25.65,25.65,0.0,19.185,19.185,19.185,19.185,0.0
2008-10-29 16:10:00,25.65,25.65,25.65,25.65,0.0,19.185,19.185,19.185,19.185,0.0
2008-10-30 09:30:00,26.28,26.55,26.28,26.54,15800.0,19.6562,19.8582,19.6562,19.8507,15800.0
2008-10-30 09:35:00,26.51,26.62,26.5,26.5,30600.0,19.8283,19.9105,19.8208,19.8208,30600.0
2008-10-30 09:40:00,26.5,26.61,26.46,26.61,68100.0,19.8208,19.9031,19.7909,19.9031,68100.0
2008-10-30 09:45:00,26.6,26.68,26.6,26.6,54400.0,19.8956,19.9554,19.8956,19.8956,54400.0
2008-10-30 09:50:00,26.6,26.6,26.49,26.5,63300.0,19.8956,19.8956,19.8133,19.8208,63300.0
2008-10-30 09:55:00,26.5,26.53,26.45,26.5,82100.0,19.8208,19.8432,19.7834,19.8208,82100.0
2008-10-30 10:00:00,26.49,26.5,26.4,26.46,76300.0,19.8133,19.8208,19.746,19.7909,76300.0
2008-10-30 10:05:00,26.48,26.58,26.48,26.51,58000.0,19.8058,19.8806,19.8058,19.8283,58000.0
2008-10-30 10:10:00,26.52,26.55,26.43,26.44,20500.0,19.8357,19.8582,19.7684,19.7759,20500.0
2008-10-30 10:15:00,26.43,26.44,26.36,26.37,25900.0,19.7684,19.7759,19.7161,19.7235,25900.0
2008-10-30 10:20:00,26.36,26.38,26.32,26.36,66000.0,19.7161,19.731,19.6862,19.7161,66000.0
2008-10-30 10:25:00,26.36,26.4,26.25,26.25,46900.0,19.7161,19.746,19.6338,19.6338,46900.0
2008-10-30 10:30:00,26.25,26.31,26.21,26.31,34600.0,19.6338,19.6787,19.6039,19.6787,34600.0
2008-10-30 10:35:00,26.31,26.32,26.22,26.28,42500.0,19.6787,19.6862,19.6114,19.6562,42500.0
2008-10-30 10:40:00,26.28,26.28,26.13,26.17,125500.0,19.6562,19.6562,19.544,19.574,125500.0
2008-10-30 10:45:00,26.19,26.24,26.19,26.24,50300.0,19.5889,19.6263,19.5889,19.6263,50300.0
2008-10-30 10:50:00,26.24,26.29,26.22,26.28,35300.0,19.6263,19.6637,19.6114,19.6562,35300.0
2008-10-30 10:55:00,26.28,26.34,26.27,26.29,34000.0,19.6562,19.7011,19.6488,19.6637,34000.0
2008-10-30 11:00:00,26.29,26.42,26.29,26.41,55600.0,19.6637,19.7609,19.6637,19.7535,55600.0
2008-10-30 11:05:00,26.42,26.45,26.42,26.44,62500.0,19.7609,19.7834,19.7609,19.7759,62500.0
2008-10-30 11:10:00,26.44,26.47,26.39,26.45,56200.0,19.7759,19.7983,19.7385,19.7834,56200.0
2008-10-30 11:15:00,26.46,26.47,26.29,26.33,38100.0,19.7909,19.7983,19.6637,19.6936,38100.0
2008-10-30 11:20:00,26.34,26.38,26.32,26.33,16900.0,19.7011,19.731,19.6862,19.6936,16900.0
2008-10-30 11:25:00,26.31,26.34,26.25,26.28,22800.0,19.6787,19.7011,19.6338,19.6562,22800.0
2008-10-30 11:30:00,26.29,26.34,26.22,26.25,60000.0,19.6637,19.7011,19.6114,19.6338,60000.0
2008-10-30 11:35:00,26.23,26.24,26.13,26.24,68500.0,19.6188,19.6263,19.544,19.6263,68500.0
2008-10-30 11:40:00,26.23,26.24,26.14,26.23,104000.0,19.6188,19.6263,19.5515,19.6188,104000.0
2008-10-30 11:45:00,26.22,26.23,26.05,26.1,39600.0,19.6114,19.6188,19.4842,19.5216,39600.0
2008-10-30 11:50:00,26.1,26.11,25.99,26.02,75600.0,19.5216,19.5291,19.4393,19.4618,75600.0
2008-10-30 11:55:00,26.03,26.11,26.03,26.07,72200.0,19.4692,19.5291,19.4692,19.4992,72200.0
2008-10-30 12:00:00,26.06,26.17,26.05,26.17,68500.0,19.4917,19.574,19.4842,19.574,68500.0
2008-10-30 12:05:00,26.17,26.17,26.1,26.16,79300.0,19.574,19.574,19.5216,19.5665,79300.0
2008-10-30 12:10:00,26.15,26.19,26.09,26.19,92600.0,19.559,19.5889,19.5141,19.5889,92600.0
2008-10-30 12:15:00,26.19,26.21,26.14,26.2,33700.0,19.5889,19.6039,19.5515,19.5964,33700.0
2008-10-30 12:20:00,26.19,26.24,26.19,26.2,36400.0,19.5889,19.6263,19.5889,19.5964,36400.0
2008-10-30 12:25:00,26.19,26.22,26.15,26.21,40500.0,19.5889,19.6114,19.559,19.6039,40500.0
2008-10-30 12:30:00,26.21,26.37,26.2,26.36,56300.0,19.6039,19.7235,19.5964,19.7161,56300.0
2008-10-30 12:35:00,26.36,26.36,26.3,26.32,12900.0,19.7161,19.7161,19.6712,19.6862,12900.0
2008-10-30 12:40:00,26.29,26.33,26.25,26.27,25300.0,19.6637,19.6936,19.6338,19.6488,25300.0
2008-10-30 12:45:00,26.27,26.3,26.23,26.27,27400.0,19.6488,19.6712,19.6188,19.6488,27400.0
2008-10-30 12:50:00,26.27,26.27,26.21,26.24,18000.0,19.6488,19.6488,19.6039,19.6263,18000.0
2008-10-30 12:55:00,26.22,26.23,26.14,26.15,40900.0,19.6114,19.6188,19.5515,19.559,40900.0
2008-10-30 13:00:00,26.14,26.19,26.13,26.18,26700.0,19.5515,19.5889,19.544,19.5814,26700.0
2008-10-30 13:05:00,26.19,26.28,26.16,26.28,41900.0,19.5889,19.6562,19.5665,19.6562,41900.0
2008-10-30 13:10:00,26.28,26.32,26.25,26.29,51700.0,19.6562,19.6862,19.6338,19.6637,51700.0
2008-10-30 13:15:00,26.28,26.37,26.27,26.34,9400.0,19.6562,19.7235,19.6488,19.7011,9400.0
2008-10-30 13:20:00,26.34,26.35,26.3,26.3,35500.0,19.7011,19.7086,19.6712,19.6712,35500.0
2008-10-30 13:25:00,26.3,26.34,26.23,26.23,34000.0,19.6712,19.7011,19.6188,19.6188,34000.0
2008-10-30 13:30:00,26.23,26.29,26.22,26.24,28300.0,19.6188,19.6637,19.6114,19.6263,28300.0
2008-10-30 13:35:00,26.25,26.34,26.24,26.31,53900.0,19.6338,19.7011,19.6263,19.6787,53900.0
2008-10-30 13:40:00,26.3,26.3,26.14,26.18,37700.0,19.6712,19.6712,19.5515,19.5814,37700.0
2008-10-30 13:45:00,26.2,26.22,26.19,26.22,8700.0,19.5964,19.6114,19.5889,19.6114,8700.0
2008-10-30 13:50:00,26.25,26.29,26.24,26.25,57700.0,19.6338,19.6637,19.6263,19.6338,57700.0
2008-10-30 13:55:00,26.24,26.34,26.24,26.29,37900.0,19.6263,19.7011,19.6263,19.6637,37900.0
2008-10-30 14:00:00,26.28,26.31,26.27,26.29,13600.0,19.6562,19.6787,19.6488,19.6637,13600.0
2008-10-30 14:05:00,26.29,26.37,26.29,26.33,30700.0,19.6637,19.7235,19.6637,19.6936,30700.0
2008-10-30 14:10:00,26.33,26.37,26.29,26.31,30800.0,19.6936,19.7235,19.6637,19.6787,30800.0
2008-10-30 14:15:00,26.32,26.33,26.25,26.32,67800.0,19.6862,19.6936,19.6338,19.6862,67800.0
2008-10-30 14:20:00,26.32,26.44,26.29,26.44,33300.0,19.6862,19.7759,19.6637,19.7759,33300.0
2008-10-30 14:25:00,26.44,26.48,26.38,26.41,28800.0,19.7759,19.8058,19.731,19.7535,28800.0
2008-10-30 14:30:00,26.39,26.44,26.34,26.4,27500.0,19.7385,19.7759,19.7011,19.746,27500.0
2008-10-30 14:35:00,26.4,26.49,26.39,26.41,46600.0,19.746,19.8133,19.7385,19.7535,46600.0
2008-10-30 14:40:00,26.44,26.47,26.36,26.39,27600.0,19.7759,19.7983,19.7161,19.7385,27600.0
2008-10-30 14:45:00,26.38,26.45,26.36,26.45,23200.0,19.731,19.7834,19.7161,19.7834,23200.0
2008-10-30 14:50:00,26.48,26.49,26.38,26.38,37300.0,19.8058,19.8133,19.731,19.731,37300.0
2008-10-30 14:55:00,26.36,26.42,26.32,26.42,100600.0,19.7161,19.7609,19.6862,19.7609,100600.0
2008-10-30 15:00:00,26.41,26.48,26.38,26.47,46400.0,19.7535,19.8058,19.731,19.7983,46400.0
2008-10-30 15:05:00,26.46,26.58,26.44,26.53,137800.0,19.7909,19.8806,19.7759,19.8432,137800.0
2008-10-30 15:10:00,26.52,26.52,26.41,26.45,96100.0,19.8357,19.8357,19.7535,19.7834,96100.0
2008-10-30 15:15:00,26.4,26.4,26.23,26.26,102300.0,19.746,19.746,19.6188,19.6413,102300.0
2008-10-30 15:20:00,26.27,26.33,26.16,26.33,76400.0,19.6488,19.6936,19.5665,19.6936,76400.0
2008-10-30 15:25:00,26.33,26.38,26.22,26.33,157000.0,19.6936,19.731,19.6114,19.6936,157000.0
2008-10-30 15:30:00,26.34,26.37,26.16,26.18,160700.0,19.7011,19.7235,19.5665,19.5814,160700.0
2008-10-30 15:35:00,26.22,26.31,26.13,26.3,75800.0,19.6114,19.6787,19.544,19.6712,75800.0
2008-10-30 15:40:00,26.28,26.36,26.07,26.1,185100.0,19.6562,19.7161,19.4992,19.5216,185100.0
2008-10-30 15:45:00,26.1,26.25,26.03,26.23,249700.0,19.5216,19.6338,19.4692,19.6188,249700.0
2008-10-30 15:50:00,26.24,26.39,26.16,26.38,193100.0,19.6263,19.7385,19.5665,19.731,193100.0
2008-10-30 15:55:00,26.36,26.64,25.99,26.48,210300.0,19.7161,19.9255,19.4393,19.8058,210300.0
2008-10-30 16:00:00,26.48,26.71,26.48,26.56,48600.0,19.8058,19.9779,19.8058,19.8657,48600.0
2008-10-30 16:05:00,26.38,26.39,26.38,26.39,200.0,19.731,19.7385,19.731,19.7385,200.0
2008-10-30 16:10:00,26.8,26.86,26.8,26.86,1000.0,20.0452,20.09,20.0452,20.09,1000.0
2008-10-31 09:30:00,26.63,26.7,26.61,26.66,28700.0,19.918,19.9704,19.9031,19.9405,28700.0
2008-10-31 09:35:00,26.65,26.66,26.57,26.62,23100.0,19.933,19.9405,19.8731,19.9105,23100.0
2008-10-31 09:40:00,26.63,26.66,26.52,26.54,132800.0,19.918,19.9405,19.8357,19.8507,132800.0
2008-10-31 09:45:00,26.54,26.59,26.51,26.56,37600.0,19.8507,19.8881,19.8283,19.8657,37600.0
2008-10-31 09:50:00,26.54,26.61,26.54,26.54,57100.0,19.8507,19.9031,19.8507,19.8507,57100.0
2008-10-31 09:55:00,26.53,26.58,26.46,26.55,59200.0,19.8432,19.8806,19.7909,19.8582,59200.0
2008-10-31 10:00:00,26.54,26.63,26.54,26.63,57600.0,19.8507,19.918,19.8507,19.918,57600.0
2008-10-31 10:05:00,26.64,26.68,26.58,26.67,70000.0,19.9255,19.9554,19.8806,19.9479,70000.0
2008-10-31 10:10:00,26.68,26.72,26.64,26.69,69100.0,19.9554,19.9853,19.9255,19.9629,69100.0
2008-10-31 10:15:00,26.73,26.73,26.63,26.69,61500.0,19.9928,19.9928,19.918,19.9629,61500.0
2008-10-31 10:20:00,26.7,26.7,26.62,26.62,43800.0,19.9704,19.9704,19.9105,19.9105,43800.0
2008-10-31 10:25:00,26.62,26.62,26.57,26.61,58800.0,19.9105,19.9105,19.8731,19.9031,58800.0
2008-10-31 10:30:00,26.61,26.66,26.55,26.55,73900.0,19.9031,19.9405,19.8582,19.8582,73900.0
2008-10-31 10:35:00,26.56,26.57,26.52,26.56,40300.0,19.8657,19.8731,19.8357,19.8657,40300.0
2008-10-31 10:40:00,26.55,26.56,26.48,26.52,61500.0,19.8582,19.8657,19.8058,19.8357,61500.0
2008-10-31 10:45:00,26.52,26.53,26.42,26.5,55700.0,19.8357,19.8432,19.7609,19.8208,55700.0
2008-10-31 10:50:00,26.5,26.53,26.45,26.5,38700.0,19.8208,19.8432,19.7834,19.8208,38700.0
2008-10-31 10:55:00,26.52,26.52,26.45,26.52,35700.0,19.8357,19.8357,19.7834,19.8357,35700.0
2008-10-31 11:00:00,26.53,26.64,26.53,26.64,25500.0,19.8432,19.9255,19.8432,19.9255,25500.0
2008-10-31 11:05:00,26.65,26.68,26.62,26.65,63700.0,19.933,19.9554,19.9105,19.933,63700.0
2008-10-31 11:10:00,26.65,26.68,26.62,26.65,32900.0,19.933,19.9554,19.9105,19.933,32900.0
2008-10-31 11:15:00,26.67,26.81,26.66,26.81,76600.0,19.9479,20.0526,19.9405,20.0526,76600.0
2008-10-31 11:20:00,26.81,26.85,26.77,26.82,35200.0,20.0526,20.0826,20.0227,20.0601,35200.0
2008-10-31 11:25:00,26.82,26.83,26.79,26.82,19700.0,20.0601,20.0676,20.0377,20.0601,19700.0
2008-10-31 11:30:00,26.84,26.85,26.75,26.78,35600.0,20.0751,20.0826,20.0078,20.0302,35600.0
2008-10-31 11:35:00,26.77,26.8,26.75,26.79,28500.0,20.0227,20.0452,20.0078,20.0377,28500.0
2008-10-31 11:40:00,26.8,26.82,26.76,26.78,55700.0,20.0452,20.0601,20.0153,20.0302,55700.0
2008-10-31 11:45:00,26.79,26.83,26.7,26.73,96200.0,20.0377,20.0676,19.9704,19.9928,96200.0
2008-10-31 11:50:00,26.73,26.8,26.72,26.8,31200.0,19.9928,20.0452,19.9853,20.0452,31200.0
2008-10-31 11:55:00,26.8,26.8,26.74,26.76,34100.0,20.0452,20.0452,20.0003,20.0153,34100.0
2008-10-31 12:00:00,26.77,26.77,26.72,26.75,32600.0,20.0227,20.0227,19.9853,20.0078,32600.0
2008-10-31 12:05:00,26.74,26.77,26.71,26.74,31700.0,20.0003,20.0227,19.9779,20.0003,31700.0
2008-10-31 12:10:00,26.74,26.76,26.7,26.74,24000.0,20.0003,20.0153,19.9704,20.0003,24000.0
2008-10-31 12:15:00,26.72,26.72,26.65,26.71,24400.0,19.9853,19.9853,19.933,19.9779,24400.0
2008-10-31 12:20:00,26.71,26.74,26.67,26.68,40300.0,19.9779,20.0003,19.9479,19.9554,40300.0
2008-10-31 12:25:00,26.68,26.74,26.68,26.68,23600.0,19.9554,20.0003,19.9554,19.9554,23600.0
2008-10-31 12:30:00,26.69,26.71,26.64,26.7,21700.0,19.9629,19.9779,19.9255,19.9704,21700.0
2008-10-31 12:35:00,26.71,26.73,26.66,26.71,22000.0,19.9779,19.9928,19.9405,19.9779,22000.0
2008-10-31 12:40:00,26.72,26.76,26.72,26.73,20700.0,19.9853,20.0153,19.9853,19.9928,20700.0
2008-10-31 12:45:00,26.73,26.79,26.68,26.79,17700.0,19.9928,20.0377,19.9554,20.0377,17700.0
2008-10-31 12:50:00,26.79,26.81,26.78,26.8,26700.0,20.0377,20.0526,20.0302,20.0452,26700.0
2008-10-31 12:55:00,26.81,26.83,26.8,26.8,24000.0,20.0526,20.0676,20.0452,20.0452,24000.0
2008-10-31 13:00:00,26.8,26.82,26.78,26.82,22000.0,20.0452,20.0601,20.0302,20.0601,22000.0
2008-10-31 13:05:00,26.81,26.85,26.79,26.79,22800.0,20.0526,20.0826,20.0377,20.0377,22800.0
2008-10-31 13:10:00,26.79,26.84,26.76,26.81,24600.0,20.0377,20.0751,20.0153,20.0526,24600.0
2008-10-31 13:15:00,26.82,26.88,26.81,26.88,44100.0,20.0601,20.105,20.0526,20.105,44100.0
2008-10-31 13:20:00,26.88,27.07,26.86,27.05,103400.0,20.105,20.2471,20.09,20.2322,103400.0
2008-10-31 13:25:00,27.05,27.06,26.99,27.03,45000.0,20.2322,20.2396,20.1873,20.2172,45000.0
2008-10-31 13:30:00,27.04,27.14,27.03,27.11,40700.0,20.2247,20.2995,20.2172,20.277,40700.0
2008-10-31 13:35:00,27.12,27.14,27.04,27.06,44800.0,20.2845,20.2995,20.2247,20.2396,44800.0
2008-10-31 13:40:00,27.06,27.1,27.04,27.1,47800.0,20.2396,20.2696,20.2247,20.2696,47800.0
2008-10-31 13:45:00,27.1,27.12,27.05,27.06,33800.0,20.2696,20.2845,20.2322,20.2396,33800.0
2008-10-31 13:50:00,27.06,27.08,27.01,27.01,24400.0,20.2396,20.2546,20.2022,20.2022,24400.0
2008-10-31 13:55:00,27.01,27.06,26.99,27.03,79600.0,20.2022,20.2396,20.1873,20.2172,79600.0
2008-10-31 14:00:00,27.03,27.08,26.96,26.99,62000.0,20.2172,20.2546,20.1648,20.1873,62000.0
2008-10-31 14:05:00,27.0,27.08,27.0,27.02,102600.0,20.1948,20.2546,20.1948,20.2097,102600.0
2008-10-31 14:10:00,27.02,27.05,26.99,26.99,43100.0,20.2097,20.2322,20.1873,20.1873,43100.0
2008-10-31 14:15:00,27.0,27.0,26.86,26.88,66400.0,20.1948,20.1948,20.09,20.105,66400.0
2008-10-31 14:20:00,26.88,26.91,26.83,26.9,46700.0,20.105,20.1274,20.0676,20.12,46700.0
2008-10-31 14:25:00,26.9,26.96,26.86,26.93,58900.0,20.12,20.1648,20.09,20.1424,58900.0
2008-10-31 14:30:00,26.93,27.01,26.84,27.01,109900.0,20.1424,20.2022,20.0751,20.2022,109900.0
2008-10-31 14:35:00,27.0,27.11,27.0,27.08,48900.0,20.1948,20.277,20.1948,20.2546,48900.0
2008-10-31 14:40:00,27.08,27.09,26.99,27.04,126000.0,20.2546,20.2621,20.1873,20.2247,126000.0
2008-10-31 14:45:00,27.04,27.07,26.94,27.02,47500.0,20.2247,20.2471,20.1499,20.2097,47500.0
2008-10-31 14:50:00,27.02,27.09,27.02,27.06,38500.0,20.2097,20.2621,20.2097,20.2396,38500.0
2008-10-31 14:55:00,27.07,27.11,27.03,27.09,48600.0,20.2471,20.277,20.2172,20.2621,48600.0
2008-10-31 15:00:00,27.08,27.17,27.07,27.11,75700.0,20.2546,20.3219,20.2471,20.277,75700.0
2008-10-31 15:05:00,27.12,27.12,27.01,27.1,79800.0,20.2845,20.2845,20.2022,20.2696,79800.0
2008-10-31 15:10:00,27.12,27.13,26.97,26.99,132400.0,20.2845,20.292,20.1723,20.1873,132400.0
2008-10-31 15:15:00,26.98,27.0,26.89,26.91,91000.0,20.1798,20.1948,20.1125,20.1274,91000.0
2008-10-31 15:20:00,26.89,26.95,26.84,26.9,107900.0,20.1125,20.1574,20.0751,20.12,107900.0
2008-10-31 15:25:00,26.92,26.92,26.73,26.77,132300.0,20.1349,20.1349,19.9928,20.0227,132300.0
2008-10-31 15:30:00,26.77,26.86,26.72,26.82,132000.0,20.0227,20.09,19.9853,20.0601,132000.0
2008-10-31 15:35:00,26.82,26.95,26.82,26.95,163100.0,20.0601,20.1574,20.0601,20.1574,163100.0
2008-10-31 15:40:00,26.95,26.95,26.53,26.65,233100.0,20.1574,20.1574,19.8432,19.933,233100.0
2008-10-31 15:45:00,26.64,26.69,26.53,26.61,182700.0,19.9255,19.9629,19.8432,19.9031,182700.0
2008-10-31 15:50:00,26.61,26.73,26.51,26.58,181700.0,19.9031,19.9928,19.8283,19.8806,181700.0
2008-10-31 15:55:00,26.57,26.96,26.57,26.89,282600.0,19.8731,20.1648,19.8731,20.1125,282600.0
2008-10-31 16:00:00,27.21,27.22,27.15,27.22,600.0,20.3518,20.3593,20.307,20.3593,600.0
2008-10-31 16:05:00,27.22,27.22,27.22,27.22,0.0,20.3593,20.3593,20.3593,20.3593,0.0
2008-10-31 16:10:00,27.22,27.22,27.22,27.22,0.0,20.3593,20.3593,20.3593,20.3593,0.0
2008-11-03 09:30:00,26.67,26.96,26.67,26.85,13400.0,19.9479,20.1648,19.9479,20.0826,13400.0
2008-11-03 09:35:00,26.87,27.0,26.81,26.9,55100.0,20.0975,20.1948,20.0526,20.12,55100.0
2008-11-03 09:40:00,26.91,27.02,26.9,26.91,74800.0,20.1274,20.2097,20.12,20.1274,74800.0
2008-11-03 09:45:00,26.91,27.06,26.91,27.04,30700.0,20.1274,20.2396,20.1274,20.2247,30700.0
2008-11-03 09:50:00,27.04,27.05,26.98,27.03,33500.0,20.2247,20.2322,20.1798,20.2172,33500.0
2008-11-03 09:55:00,27.03,27.03,26.95,26.95,22000.0,20.2172,20.2172,20.1574,20.1574,22000.0
2008-11-03 10:00:00,26.95,26.97,26.86,26.88,90300.0,20.1574,20.1723,20.09,20.105,90300.0
2008-11-03 10:05:00,26.9,26.91,26.82,26.9,34700.0,20.12,20.1274,20.0601,20.12,34700.0
2008-11-03 10:10:00,26.9,26.95,26.85,26.94,42600.0,20.12,20.1574,20.0826,20.1499,42600.0
2008-11-03 10:15:00,26.94,26.98,26.94,26.98,76900.0,20.1499,20.1798,20.1499,20.1798,76900.0
2008-11-03 10:20:00,26.97,26.99,26.88,26.88,41300.0,20.1723,20.1873,20.105,20.105,41300.0
2008-11-03 10:25:00,26.89,26.92,26.83,26.89,33700.0,20.1125,20.1349,20.0676,20.1125,33700.0
2008-11-03 10:30:00,26.88,26.88,26.82,26.86,59100.0,20.105,20.105,20.0601,20.09,59100.0
2008-11-03 10:35:00,26.86,26.93,26.85,26.91,38800.0,20.09,20.1424,20.0826,20.1274,38800.0
2008-11-03 10:40:00,26.91,26.92,26.86,26.88,38200.0,20.1274,20.1349,20.09,20.105,38200.0
2008-11-03 10:45:00,26.89,27.01,26.88,26.98,107600.0,20.1125,20.2022,20.105,20.1798,107600.0
2008-11-03 10:50:00,26.99,27.03,26.97,27.01,92700.0,20.1873,20.2172,20.1723,20.2022,92700.0
2008-11-03 10:55:00,27.01,27.01,26.95,26.96,49400.0,20.2022,20.2022,20.1574,20.1648,49400.0
2008-11-03 11:00:00,26.96,26.99,26.94,26.94,97600.0,20.1648,20.1873,20.1499,20.1499,97600.0
2008-11-03 11:05:00,26.92,26.95,26.9,26.93,78600.0,20.1349,20.1574,20.12,20.1424,78600.0
2008-11-03 11:10:00,26.94,26.96,26.92,26.92,96500.0,20.1499,20.1648,20.1349,20.1349,96500.0
2008-11-03 11:15:00,26.92,26.96,26.9,26.96,36400.0,20.1349,20.1648,20.12,20.1648,36400.0
2008-11-03 11:20:00,26.94,26.97,26.93,26.93,44700.0,20.1499,20.1723,20.1424,20.1424,44700.0
2008-11-03 11:25:00,26.92,26.98,26.91,26.97,31400.0,20.1349,20.1798,20.1274,20.1723,31400.0
2008-11-03 11:30:00,26.98,27.02,26.98,27.02,23400.0,20.1798,20.2097,20.1798,20.2097,23400.0
2008-11-03 11:35:00,27.02,27.06,27.01,27.05,26400.0,20.2097,20.2396,20.2022,20.2322,26400.0
2008-11-03 11:40:00,27.05,27.08,27.03,27.05,34500.0,20.2322,20.2546,20.2172,20.2322,34500.0
2008-11-03 11:45:00,27.05,27.07,27.05,27.05,23500.0,20.2322,20.2471,20.2322,20.2322,23500.0
2008-11-03 11:50:00,27.06,27.1,27.05,27.1,57100.0,20.2396,20.2696,20.2322,20.2696,57100.0
2008-11-03 11:55:00,27.08,27.13,27.08,27.1,99600.0,20.2546,20.292,20.2546,20.2696,99600.0
2008-11-03 12:00:00,27.11,27.11,27.07,27.08,68200.0,20.277,20.277,20.2471,20.2546,68200.0
2008-11-03 12:05:00,27.08,27.09,27.07,27.07,63800.0,20.2546,20.2621,20.2471,20.2471,63800.0
2008-11-03 12:10:00,27.07,27.1,27.06,27.08,49200.0,20.2471,20.2696,20.2396,20.2546,49200.0
2008-11-03 12:15:00,27.09,27.1,27.04,27.07,109200.0,20.2621,20.2696,20.2247,20.2471,109200.0
2008-11-03 12:20:00,27.08,27.08,27.03,27.05,34700.0,20.2546,20.2546,20.2172,20.2322,34700.0
2008-11-03 12:25:00,27.04,27.12,27.04,27.09,62100.0,20.2247,20.2845,20.2247,20.2621,62100.0
2008-11-03 12:30:00,27.08,27.13,27.08,27.1,50700.0,20.2546,20.292,20.2546,20.2696,50700.0
2008-11-03 12:35:00,27.1,27.12,27.07,27.08,36500.0,20.2696,20.2845,20.2471,20.2546,36500.0
2008-11-03 12:40:00,27.08,27.09,27.04,27.08,37200.0,20.2546,20.2621,20.2247,20.2546,37200.0
2008-11-03 12:45:00,27.07,27.09,27.07,27.08,27700.0,20.2471,20.2621,20.2471,20.2546,27700.0
2008-11-03 12:50:00,27.08,27.1,27.07,27.07,37100.0,20.2546,20.2696,20.2471,20.2471,37100.0
2008-11-03 12:55:00,27.07,27.07,27.04,27.07,18500.0,20.2471,20.2471,20.2247,20.2471,18500.0
2008-11-03 13:00:00,27.07,27.09,27.05,27.05,51400.0,20.2471,20.2621,20.2322,20.2322,51400.0
2008-11-03 13:05:00,27.05,27.07,27.03,27.07,19200.0,20.2322,20.2471,20.2172,20.2471,19200.0
2008-11-03 13:10:00,27.06,27.09,27.05,27.05,23100.0,20.2396,20.2621,20.2322,20.2322,23100.0
2008-11-03 13:15:00,27.04,27.06,27.01,27.01,35300.0,20.2247,20.2396,20.2022,20.2022,35300.0
2008-11-03 13:20:00,27.01,27.03,27.0,27.02,17500.0,20.2022,20.2172,20.1948,20.2097,17500.0
2008-11-03 13:25:00,27.01,27.01,26.96,26.96,39400.0,20.2022,20.2022,20.1648,20.1648,39400.0
2008-11-03 13:30:00,26.96,26.98,26.96,26.97,19600.0,20.1648,20.1798,20.1648,20.1723,19600.0
2008-11-03 13:35:00,26.96,26.98,26.94,26.97,78900.0,20.1648,20.1798,20.1499,20.1723,78900.0
2008-11-03 13:40:00,26.97,27.02,26.97,26.99,21800.0,20.1723,20.2097,20.1723,20.1873,21800.0
2008-11-03 13:45:00,26.99,27.0,26.96,27.0,21100.0,20.1873,20.1948,20.1648,20.1948,21100.0
2008-11-03 13:50:00,27.01,27.01,26.99,26.99,16900.0,20.2022,20.2022,20.1873,20.1873,16900.0
2008-11-03 13:55:00,26.98,26.98,26.95,26.96,27600.0,20.1798,20.1798,20.1574,20.1648,27600.0
2008-11-03 14:00:00,26.97,26.97,26.9,26.92,38200.0,20.1723,20.1723,20.12,20.1349,38200.0
2008-11-03 14:05:00,26.92,26.94,26.91,26.92,41300.0,20.1349,20.1499,20.1274,20.1349,41300.0
2008-11-03 14:10:00,26.92,26.94,26.9,26.91,55500.0,20.1349,20.1499,20.12,20.1274,55500.0
2008-11-03 14:15:00,26.91,26.92,26.84,26.85,73700.0,20.1274,20.1349,20.0751,20.0826,73700.0
2008-11-03 14:20:00,26.85,26.91,26.85,26.89,55000.0,20.0826,20.1274,20.0826,20.1125,55000.0
2008-11-03 14:25:00,26.9,26.92,26.88,26.92,48200.0,20.12,20.1349,20.105,20.1349,48200.0
2008-11-03 14:30:00,26.92,26.92,26.88,26.89,33600.0,20.1349,20.1349,20.105,20.1125,33600.0
2008-11-03 14:35:00,26.89,26.94,26.88,26.91,67800.0,20.1125,20.1499,20.105,20.1274,67800.0
2008-11-03 14:40:00,26.91,26.93,26.89,26.93,46700.0,20.1274,20.1424,20.1125,20.1424,46700.0
2008-11-03 14:45:00,26.92,26.98,26.92,26.96,35300.0,20.1349,20.1798,20.1349,20.1648,35300.0
2008-11-03 14:50:00,26.95,26.95,26.92,26.95,41500.0,20.1574,20.1574,20.1349,20.1574,41500.0
2008-11-03 14:55:00,26.95,26.96,26.9,26.91,25500.0,20.1574,20.1648,20.12,20.1274,25500.0
2008-11-03 15:00:00,26.9,26.93,26.88,26.89,35200.0,20.12,20.1424,20.105,20.1125,35200.0
2008-11-03 15:05:00,26.9,26.94,26.88,26.94,48200.0,20.12,20.1499,20.105,20.1499,48200.0
2008-11-03 15:10:00,26.94,26.99,26.93,26.94,58600.0,20.1499,20.1873,20.1424,20.1499,58600.0
2008-11-03 15:15:00,26.95,26.98,26.94,26.96,32600.0,20.1574,20.1798,20.1499,20.1648,32600.0
2008-11-03 15:20:00,26.96,26.96,26.88,26.91,34900.0,20.1648,20.1648,20.105,20.1274,34900.0
2008-11-03 15:25:00,26.9,26.96,26.88,26.96,76700.0,20.12,20.1648,20.105,20.1648,76700.0
2008-11-03 15:30:00,26.97,26.99,26.94,26.98,47000.0,20.1723,20.1873,20.1499,20.1798,47000.0
2008-11-03 15:35:00,26.99,27.0,26.97,27.0,20700.0,20.1873,20.1948,20.1723,20.1948,20700.0
2008-11-03 15:40:00,27.0,27.06,27.0,27.03,90900.0,20.1948,20.2396,20.1948,20.2172,90900.0
2008-11-03 15:45:00,27.02,27.1,27.02,27.08,47900.0,20.2097,20.2696,20.2097,20.2546,47900.0
2008-11-03 15:50:00,27.08,27.09,27.01,27.01,97200.0,20.2546,20.2621,20.2022,20.2022,97200.0
2008-11-03 15:55:00,27.02,27.03,26.94,27.03,145200.0,20.2097,20.2172,20.1499,20.2172,145200.0
2008-11-03 16:00:00,27.03,27.03,27.03,27.03,0.0,20.2172,20.2172,20.2172,20.2172,0.0
2008-11-03 16:05:00,27.03,27.03,27.03,27.03,0.0,20.2172,20.2172,20.2172,20.2172,0.0
2008-11-03 16:10:00,27.03,27.03,27.03,27.03,0.0,20.2172,20.2172,20.2172,20.2172,0.0
2008-11-04 09:30:00,27.4,27.49,27.38,27.44,38700.0,20.4939,20.5613,20.479,20.5239,38700.0
2008-11-04 09:35:00,27.44,27.46,27.35,27.36,21600.0,20.5239,20.5388,20.4565,20.464,21600.0
2008-11-04 09:40:00,27.36,27.37,27.25,27.27,62300.0,20.464,20.4715,20.3817,20.3967,62300.0
2008-11-04 09:45:00,27.26,27.29,27.23,27.27,72100.0,20.3892,20.4117,20.3668,20.3967,72100.0
2008-11-04 09:50:00,27.26,27.3,27.19,27.2,42300.0,20.3892,20.4191,20.3369,20.3444,42300.0
2008-11-04 09:55:00,27.2,27.21,27.18,27.19,25000.0,20.3444,20.3518,20.3294,20.3369,25000.0
2008-11-04 10:00:00,27.19,27.22,27.16,27.2,47800.0,20.3369,20.3593,20.3144,20.3444,47800.0
2008-11-04 10:05:00,27.2,27.21,27.16,27.2,39700.0,20.3444,20.3518,20.3144,20.3444,39700.0
2008-11-04 10:10:00,27.18,27.26,27.18,27.26,51400.0,20.3294,20.3892,20.3294,20.3892,51400.0
2008-11-04 10:15:00,27.25,27.35,27.23,27.35,39200.0,20.3817,20.4565,20.3668,20.4565,39200.0
2008-11-04 10:20:00,27.33,27.37,27.32,27.35,45500.0,20.4416,20.4715,20.4341,20.4565,45500.0
2008-11-04 10:25:00,27.36,27.4,27.33,27.4,51300.0,20.464,20.4939,20.4416,20.4939,51300.0
2008-11-04 10:30:00,27.4,27.42,27.37,27.41,38100.0,20.4939,20.5089,20.4715,20.5014,38100.0
2008-11-04 10:35:00,27.41,27.46,27.41,27.43,66400.0,20.5014,20.5388,20.5014,20.5164,66400.0
2008-11-04 10:40:00,27.43,27.44,27.41,27.44,15900.0,20.5164,20.5239,20.5014,20.5239,15900.0
2008-11-04 10:45:00,27.43,27.51,27.42,27.51,38600.0,20.5164,20.5762,20.5089,20.5762,38600.0
2008-11-04 10:50:00,27.5,27.51,27.47,27.48,21800.0,20.5687,20.5762,20.5463,20.5538,21800.0
2008-11-04 10:55:00,27.47,27.47,27.42,27.46,21800.0,20.5463,20.5463,20.5089,20.5388,21800.0
2008-11-04 11:00:00,27.46,27.57,27.44,27.57,54600.0,20.5388,20.6211,20.5239,20.6211,54600.0
2008-11-04 11:05:00,27.57,27.57,27.53,27.54,26200.0,20.6211,20.6211,20.5912,20.5987,26200.0
2008-11-04 11:10:00,27.54,27.56,27.52,27.52,32300.0,20.5987,20.6136,20.5837,20.5837,32300.0
2008-11-04 11:15:00,27.51,27.54,27.51,27.52,26900.0,20.5762,20.5987,20.5762,20.5837,26900.0
2008-11-04 11:20:00,27.51,27.52,27.49,27.51,32200.0,20.5762,20.5837,20.5613,20.5762,32200.0
2008-11-04 11:25:00,27.51,27.54,27.49,27.53,64700.0,20.5762,20.5987,20.5613,20.5912,64700.0
2008-11-04 11:30:00,27.53,27.53,27.46,27.47,23000.0,20.5912,20.5912,20.5388,20.5463,23000.0
2008-11-04 11:35:00,27.48,27.5,27.44,27.46,41000.0,20.5538,20.5687,20.5239,20.5388,41000.0
2008-11-04 11:40:00,27.46,27.49,27.45,27.49,51600.0,20.5388,20.5613,20.5313,20.5613,51600.0
2008-11-04 11:45:00,27.49,27.5,27.45,27.49,53100.0,20.5613,20.5687,20.5313,20.5613,53100.0
2008-11-04 11:50:00,27.5,27.51,27.48,27.48,44600.0,20.5687,20.5762,20.5538,20.5538,44600.0
2008-11-04 11:55:00,27.48,27.54,27.47,27.51,25900.0,20.5538,20.5987,20.5463,20.5762,25900.0
2008-11-04 12:00:00,27.5,27.52,27.43,27.45,24700.0,20.5687,20.5837,20.5164,20.5313,24700.0
2008-11-04 12:05:00,27.44,27.47,27.42,27.45,54600.0,20.5239,20.5463,20.5089,20.5313,54600.0
2008-11-04 12:10:00,27.45,27.47,27.44,27.46,66600.0,20.5313,20.5463,20.5239,20.5388,66600.0
2008-11-04 12:15:00,27.45,27.46,27.43,27.43,25400.0,20.5313,20.5388,20.5164,20.5164,25400.0
2008-11-04 12:20:00,27.43,27.45,27.43,27.44,24400.0,20.5164,20.5313,20.5164,20.5239,24400.0
2008-11-04 12:25:00,27.44,27.46,27.39,27.39,23000.0,20.5239,20.5388,20.4865,20.4865,23000.0
2008-11-04 12:30:00,27.4,27.4,27.35,27.36,16000.0,20.4939,20.4939,20.4565,20.464,16000.0
2008-11-04 12:35:00,27.37,27.38,27.35,27.35,59900.0,20.4715,20.479,20.4565,20.4565,59900.0
2008-11-04 12:40:00,27.34,27.34,27.31,27.33,34300.0,20.4491,20.4491,20.4266,20.4416,34300.0
2008-11-04 12:45:00,27.33,27.35,27.32,27.35,35700.0,20.4416,20.4565,20.4341,20.4565,35700.0
2008-11-04 12:50:00,27.35,27.36,27.34,27.35,18600.0,20.4565,20.464,20.4491,20.4565,18600.0
2008-11-04 12:55:00,27.34,27.35,27.31,27.34,20700.0,20.4491,20.4565,20.4266,20.4491,20700.0
2008-11-04 13:00:00,27.35,27.37,27.34,27.37,104000.0,20.4565,20.4715,20.4491,20.4715,104000.0
2008-11-04 13:05:00,27.37,27.37,27.33,27.34,16700.0,20.4715,20.4715,20.4416,20.4491,16700.0
2008-11-04 13:10:00,27.34,27.35,27.28,27.29,26900.0,20.4491,20.4565,20.4042,20.4117,26900.0
2008-11-04 13:15:00,27.31,27.38,27.31,27.36,105100.0,20.4266,20.479,20.4266,20.464,105100.0
2008-11-04 13:20:00,27.36,27.38,27.35,27.36,28500.0,20.464,20.479,20.4565,20.464,28500.0
2008-11-04 13:25:00,27.36,27.37,27.34,27.36,17200.0,20.464,20.4715,20.4491,20.464,17200.0
2008-11-04 13:30:00,27.35,27.36,27.3,27.31,28100.0,20.4565,20.464,20.4191,20.4266,28100.0
2008-11-04 13:35:00,27.31,27.33,27.3,27.33,26700.0,20.4266,20.4416,20.4191,20.4416,26700.0
2008-11-04 13:40:00,27.32,27.33,27.29,27.29,30200.0,20.4341,20.4416,20.4117,20.4117,30200.0
2008-11-04 13:45:00,27.29,27.37,27.29,27.33,24100.0,20.4117,20.4715,20.4117,20.4416,24100.0
2008-11-04 13:50:00,27.32,27.32,27.24,27.24,53000.0,20.4341,20.4341,20.3743,20.3743,53000.0
2008-11-04 13:55:00,27.23,27.29,27.23,27.26,32600.0,20.3668,20.4117,20.3668,20.3892,32600.0
2008-11-04 14:00:00,27.27,27.27,27.18,27.21,54300.0,20.3967,20.3967,20.3294,20.3518,54300.0
2008-11-04 14:05:00,27.21,27.21,27.12,27.13,48900.0,20.3518,20.3518,20.2845,20.292,48900.0
2008-11-04 14:10:00,27.13,27.17,27.12,27.15,50000.0,20.292,20.3219,20.2845,20.307,50000.0
2008-11-04 14:15:00,27.15,27.16,27.09,27.13,47400.0,20.307,20.3144,20.2621,20.292,47400.0
2008-11-04 14:20:00,27.14,27.18,27.14,27.17,51400.0,20.2995,20.3294,20.2995,20.3219,51400.0
2008-11-04 14:25:00,27.17,27.21,27.16,27.2,95900.0,20.3219,20.3518,20.3144,20.3444,95900.0
2008-11-04 14:30:00,27.21,27.21,27.16,27.17,67900.0,20.3518,20.3518,20.3144,20.3219,67900.0
2008-11-04 14:35:00,27.18,27.21,27.16,27.21,47700.0,20.3294,20.3518,20.3144,20.3518,47700.0
2008-11-04 14:40:00,27.23,27.28,27.23,27.25,26200.0,20.3668,20.4042,20.3668,20.3817,26200.0
2008-11-04 14:45:00,27.24,27.24,27.18,27.2,57800.0,20.3743,20.3743,20.3294,20.3444,57800.0
2008-11-04 14:50:00,27.19,27.19,27.12,27.12,77300.0,20.3369,20.3369,20.2845,20.2845,77300.0
2008-11-04 14:55:00,27.13,27.17,27.1,27.15,71300.0,20.292,20.3219,20.2696,20.307,71300.0
2008-11-04 15:00:00,27.16,27.16,27.07,27.09,64900.0,20.3144,20.3144,20.2471,20.2621,64900.0
2008-11-04 15:05:00,27.09,27.15,27.09,27.13,56100.0,20.2621,20.307,20.2621,20.292,56100.0
2008-11-04 15:10:00,27.13,27.22,27.1,27.21,74100.0,20.292,20.3593,20.2696,20.3518,74100.0
2008-11-04 15:15:00,27.21,27.23,27.19,27.21,44600.0,20.3518,20.3668,20.3369,20.3518,44600.0
2008-11-04 15:20:00,27.21,27.21,27.15,27.21,42200.0,20.3518,20.3518,20.307,20.3518,42200.0
2008-11-04 15:25:00,27.21,27.24,27.2,27.2,27000.0,20.3518,20.3743,20.3444,20.3444,27000.0
2008-11-04 15:30:00,27.21,27.33,27.21,27.31,93700.0,20.3518,20.4416,20.3518,20.4266,93700.0
2008-11-04 15:35:00,27.31,27.33,27.29,27.32,73600.0,20.4266,20.4416,20.4117,20.4341,73600.0
2008-11-04 15:40:00,27.32,27.39,27.32,27.38,107200.0,20.4341,20.4865,20.4341,20.479,107200.0
2008-11-04 15:45:00,27.37,27.49,27.37,27.43,83700.0,20.4715,20.5613,20.4715,20.5164,83700.0
2008-11-04 15:50:00,27.43,27.44,27.28,27.29,93900.0,20.5164,20.5239,20.4042,20.4117,93900.0
2008-11-04 15:55:00,27.3,27.48,27.29,27.39,161900.0,20.4191,20.5538,20.4117,20.4865,161900.0
2008-11-04 16:00:00,27.39,27.39,27.39,27.39,0.0,20.4865,20.4865,20.4865,20.4865,0.0
2008-11-04 16:05:00,27.39,27.39,27.39,27.39,0.0,20.4865,20.4865,20.4865,20.4865,0.0
2008-11-04 16:10:00,27.39,27.39,27.39,27.39,0.0,20.4865,20.4865,20.4865,20.4865,0.0
2008-11-05 09:30:00,27.11,27.27,27.11,27.18,19300.0,20.277,20.3967,20.277,20.3294,19300.0
2008-11-05 09:35:00,27.16,27.27,27.15,27.27,63000.0,20.3144,20.3967,20.307,20.3967,63000.0
2008-11-05 09:40:00,27.28,27.29,27.14,27.14,43500.0,20.4042,20.4117,20.2995,20.2995,43500.0
2008-11-05 09:45:00,27.14,27.23,27.1,27.22,42700.0,20.2995,20.3668,20.2696,20.3593,42700.0
2008-11-05 09:50:00,27.23,27.34,27.22,27.33,79400.0,20.3668,20.4491,20.3593,20.4416,79400.0
2008-11-05 09:55:00,27.33,27.34,27.25,27.29,87300.0,20.4416,20.4491,20.3817,20.4117,87300.0
2008-11-05 10:00:00,27.28,27.37,27.25,27.33,183200.0,20.4042,20.4715,20.3817,20.4416,183200.0
2008-11-05 10:05:00,27.34,27.38,27.33,27.37,35600.0,20.4491,20.479,20.4416,20.4715,35600.0
2008-11-05 10:10:00,27.36,27.36,27.28,27.32,50000.0,20.464,20.464,20.4042,20.4341,50000.0
2008-11-05 10:15:00,27.31,27.36,27.3,27.35,50400.0,20.4266,20.464,20.4191,20.4565,50400.0
2008-11-05 10:20:00,27.38,27.4,27.36,27.36,21500.0,20.479,20.4939,20.464,20.464,21500.0
2008-11-05 10:25:00,27.36,27.39,27.32,27.39,32400.0,20.464,20.4865,20.4341,20.4865,32400.0
2008-11-05 10:30:00,27.41,27.42,27.38,27.39,82800.0,20.5014,20.5089,20.479,20.4865,82800.0
2008-11-05 10:35:00,27.39,27.39,27.33,27.34,48300.0,20.4865,20.4865,20.4416,20.4491,48300.0
2008-11-05 10:40:00,27.33,27.41,27.33,27.38,46500.0,20.4416,20.5014,20.4416,20.479,46500.0
2008-11-05 10:45:00,27.38,27.4,27.33,27.4,56900.0,20.479,20.4939,20.4416,20.4939,56900.0
2008-11-05 10:50:00,27.4,27.4,27.29,27.3,38500.0,20.4939,20.4939,20.4117,20.4191,38500.0
2008-11-05 10:55:00,27.31,27.32,27.25,27.27,85600.0,20.4266,20.4341,20.3817,20.3967,85600.0
2008-11-05 11:00:00,27.28,27.33,27.27,27.32,32300.0,20.4042,20.4416,20.3967,20.4341,32300.0
2008-11-05 11:05:00,27.33,27.36,27.32,27.35,176200.0,20.4416,20.464,20.4341,20.4565,176200.0
2008-11-05 11:10:00,27.36,27.41,27.33,27.38,40800.0,20.464,20.5014,20.4416,20.479,40800.0
2008-11-05 11:15:00,27.38,27.38,27.3,27.36,86600.0,20.479,20.479,20.4191,20.464,86600.0
2008-11-05 11:20:00,27.35,27.36,27.27,27.28,91600.0,20.4565,20.464,20.3967,20.4042,91600.0
2008-11-05 11:25:00,27.28,27.29,27.26,27.27,19400.0,20.4042,20.4117,20.3892,20.3967,19400.0
2008-11-05 11:30:00,27.26,27.26,27.2,27.22,32300.0,20.3892,20.3892,20.3444,20.3593,32300.0
2008-11-05 11:35:00,27.23,27.24,27.19,27.21,30600.0,20.3668,20.3743,20.3369,20.3518,30600.0
2008-11-05 11:40:00,27.21,27.22,27.15,27.16,106600.0,20.3518,20.3593,20.307,20.3144,106600.0
2008-11-05 11:45:00,27.15,27.16,27.07,27.14,112400.0,20.307,20.3144,20.2471,20.2995,112400.0
2008-11-05 11:50:00,27.13,27.16,27.07,27.16,45600.0,20.292,20.3144,20.2471,20.3144,45600.0
2008-11-05 11:55:00,27.15,27.16,27.12,27.16,37500.0,20.307,20.3144,20.2845,20.3144,37500.0
2008-11-05 12:00:00,27.17,27.21,27.17,27.19,22300.0,20.3219,20.3518,20.3219,20.3369,22300.0
2008-11-05 12:05:00,27.19,27.19,27.13,27.15,31400.0,20.3369,20.3369,20.292,20.307,31400.0
2008-11-05 12:10:00,27.13,27.14,27.03,27.04,74000.0,20.292,20.2995,20.2172,20.2247,74000.0
2008-11-05 12:15:00,27.03,27.03,26.97,27.01,64600.0,20.2172,20.2172,20.1723,20.2022,64600.0
2008-11-05 12:20:00,27.01,27.03,27.0,27.0,89100.0,20.2022,20.2172,20.1948,20.1948,89100.0
2008-11-05 12:25:00,27.01,27.01,26.85,26.86,29900.0,20.2022,20.2022,20.0826,20.09,29900.0
2008-11-05 12:30:00,26.88,26.9,26.88,26.88,8900.0,20.105,20.12,20.105,20.105,8900.0
2008-11-05 12:35:00,26.88,26.88,26.77,26.77,30000.0,20.105,20.105,20.0227,20.0227,30000.0
2008-11-05 12:40:00,26.77,26.77,26.71,26.75,117600.0,20.0227,20.0227,19.9779,20.0078,117600.0
2008-11-05 12:45:00,26.76,26.8,26.76,26.79,14300.0,20.0153,20.0452,20.0153,20.0377,14300.0
2008-11-05 12:50:00,26.78,26.79,26.76,26.77,16900.0,20.0302,20.0377,20.0153,20.0227,16900.0
2008-11-05 12:55:00,26.77,26.8,26.74,26.79,84500.0,20.0227,20.0452,20.0003,20.0377,84500.0
2008-11-05 13:00:00,26.8,26.82,26.78,26.81,19100.0,20.0452,20.0601,20.0302,20.0526,19100.0
2008-11-05 13:05:00,26.81,26.85,26.76,26.84,43900.0,20.0526,20.0826,20.0153,20.0751,43900.0
2008-11-05 13:10:00,26.84,26.87,26.84,26.86,61700.0,20.0751,20.0975,20.0751,20.09,61700.0
2008-11-05 13:15:00,26.87,26.87,26.83,26.86,11600.0,20.0975,20.0975,20.0676,20.09,11600.0
2008-11-05 13:20:00,26.85,26.85,26.79,26.82,27000.0,20.0826,20.0826,20.0377,20.0601,27000.0
2008-11-05 13:25:00,26.82,26.84,26.79,26.82,15000.0,20.0601,20.0751,20.0377,20.0601,15000.0
2008-11-05 13:30:00,26.82,26.83,26.75,26.76,18800.0,20.0601,20.0676,20.0078,20.0153,18800.0
2008-11-05 13:35:00,26.76,26.8,26.73,26.79,53600.0,20.0153,20.0452,19.9928,20.0377,53600.0
2008-11-05 13:40:00,26.78,26.87,26.76,26.84,31700.0,20.0302,20.0975,20.0153,20.0751,31700.0
2008-11-05 13:45:00,26.84,26.86,26.8,26.85,26900.0,20.0751,20.09,20.0452,20.0826,26900.0
2008-11-05 13:50:00,26.85,26.87,26.81,26.81,68500.0,20.0826,20.0975,20.0526,20.0526,68500.0
2008-11-05 13:55:00,26.79,26.8,26.75,26.8,104200.0,20.0377,20.0452,20.0078,20.0452,104200.0
2008-11-05 14:00:00,26.8,26.86,26.79,26.8,36900.0,20.0452,20.09,20.0377,20.0452,36900.0
2008-11-05 14:05:00,26.78,26.79,26.75,26.76,82400.0,20.0302,20.0377,20.0078,20.0153,82400.0
2008-11-05 14:10:00,26.76,26.8,26.75,26.79,394900.0,20.0153,20.0452,20.0078,20.0377,394900.0
2008-11-05 14:15:00,26.79,26.82,26.77,26.81,151400.0,20.0377,20.0601,20.0227,20.0526,151400.0
2008-11-05 14:20:00,26.81,26.83,26.77,26.79,58900.0,20.0526,20.0676,20.0227,20.0377,58900.0
2008-11-05 14:25:00,26.78,26.86,26.77,26.85,31400.0,20.0302,20.09,20.0227,20.0826,31400.0
2008-11-05 14:30:00,26.85,26.98,26.83,26.96,270500.0,20.0826,20.1798,20.0676,20.1648,270500.0
2008-11-05 14:35:00,26.98,26.98,26.9,26.9,186600.0,20.1798,20.1798,20.12,20.12,186600.0
2008-11-05 14:40:00,26.91,26.92,26.87,26.9,208600.0,20.1274,20.1349,20.0975,20.12,208600.0
2008-11-05 14:45:00,26.91,26.92,26.84,26.86,85200.0,20.1274,20.1349,20.0751,20.09,85200.0
2008-11-05 14:50:00,26.85,26.93,26.83,26.93,58000.0,20.0826,20.1424,20.0676,20.1424,58000.0
2008-11-05 14:55:00,26.95,26.96,26.89,26.9,49000.0,20.1574,20.1648,20.1125,20.12,49000.0
2008-11-05 15:00:00,26.88,26.93,26.87,26.89,38400.0,20.105,20.1424,20.0975,20.1125,38400.0
2008-11-05 15:05:00,26.9,26.99,26.86,26.86,66200.0,20.12,20.1873,20.09,20.09,66200.0
2008-11-05 15:10:00,26.84,26.87,26.81,26.84,72400.0,20.0751,20.0975,20.0526,20.0751,72400.0
2008-11-05 15:15:00,26.84,26.85,26.78,26.83,44500.0,20.0751,20.0826,20.0302,20.0676,44500.0
2008-11-05 15:20:00,26.83,26.84,26.71,26.72,33400.0,20.0676,20.0751,19.9779,19.9853,33400.0
2008-11-05 15:25:00,26.73,26.76,26.69,26.74,56300.0,19.9928,20.0153,19.9629,20.0003,56300.0
2008-11-05 15:30:00,26.75,26.75,26.63,26.68,127600.0,20.0078,20.0078,19.918,19.9554,127600.0
2008-11-05 15:35:00,26.68,26.7,26.57,26.57,137100.0,19.9554,19.9704,19.8731,19.8731,137100.0
2008-11-05 15:40:00,26.56,26.61,26.53,26.61,99500.0,19.8657,19.9031,19.8432,19.9031,99500.0
2008-11-05 15:45:00,26.61,26.77,26.59,26.7,159900.0,19.9031,20.0227,19.8881,19.9704,159900.0
2008-11-05 15:50:00,26.7,26.72,26.54,26.54,144000.0,19.9704,19.9853,19.8507,19.8507,144000.0
2008-11-05 15:55:00,26.53,26.54,26.44,26.54,394600.0,19.8432,19.8507,19.7759,19.8507,394600.0
2008-11-05 16:00:00,26.39,26.39,26.11,26.11,700.0,19.7385,19.7385,19.5291,19.5291,700.0
2008-11-05 16:05:00,26.11,26.11,26.11,26.11,100.0,19.5291,19.5291,19.5291,19.5291,100.0
2008-11-05 16:10:00,26.11,26.11,26.11,26.11,0.0,19.5291,19.5291,19.5291,19.5291,0.0
2008-11-06 09:30:00,26.5,26.51,26.36,26.51,72300.0,19.8208,19.8283,19.7161,19.8283,72300.0
2008-11-06 09:35:00,26.52,26.63,26.5,26.52,85100.0,19.8357,19.918,19.8208,19.8357,85100.0
2008-11-06 09:40:00,26.52,26.62,26.52,26.59,93300.0,19.8357,19.9105,19.8357,19.8881,93300.0
2008-11-06 09:45:00,26.6,26.63,26.49,26.5,44600.0,19.8956,19.918,19.8133,19.8208,44600.0
2008-11-06 09:50:00,26.49,26.49,26.31,26.35,91700.0,19.8133,19.8133,19.6787,19.7086,91700.0
2008-11-06 09:55:00,26.35,26.37,26.31,26.34,98800.0,19.7086,19.7235,19.6787,19.7011,98800.0
2008-11-06 10:00:00,26.33,26.33,26.17,26.24,118600.0,19.6936,19.6936,19.574,19.6263,118600.0
2008-11-06 10:05:00,26.25,26.29,26.21,26.27,122100.0,19.6338,19.6637,19.6039,19.6488,122100.0
2008-11-06 10:10:00,26.27,26.34,26.22,26.29,141200.0,19.6488,19.7011,19.6114,19.6637,141200.0
2008-11-06 10:15:00,26.29,26.41,26.29,26.39,111100.0,19.6637,19.7535,19.6637,19.7385,111100.0
2008-11-06 10:20:00,26.39,26.41,26.36,26.38,97500.0,19.7385,19.7535,19.7161,19.731,97500.0
2008-11-06 10:25:00,26.39,26.4,26.28,26.31,234500.0,19.7385,19.746,19.6562,19.6787,234500.0
2008-11-06 10:30:00,26.31,26.33,26.25,26.31,113500.0,19.6787,19.6936,19.6338,19.6787,113500.0
2008-11-06 10:35:00,26.33,26.34,26.22,26.32,103300.0,19.6936,19.7011,19.6114,19.6862,103300.0
2008-11-06 10:40:00,26.32,26.32,26.24,26.26,100100.0,19.6862,19.6862,19.6263,19.6413,100100.0
2008-11-06 10:45:00,26.26,26.31,26.25,26.27,81800.0,19.6413,19.6787,19.6338,19.6488,81800.0
2008-11-06 10:50:00,26.27,26.3,26.2,26.27,170500.0,19.6488,19.6712,19.5964,19.6488,170500.0
2008-11-06 10:55:00,26.27,26.31,26.24,26.31,167800.0,19.6488,19.6787,19.6263,19.6787,167800.0
2008-11-06 11:00:00,26.31,26.34,26.29,26.3,41700.0,19.6787,19.7011,19.6637,19.6712,41700.0
2008-11-06 11:05:00,26.3,26.33,26.2,26.21,62500.0,19.6712,19.6936,19.5964,19.6039,62500.0
2008-11-06 11:10:00,26.21,26.24,26.15,26.22,74100.0,19.6039,19.6263,19.559,19.6114,74100.0
2008-11-06 11:15:00,26.21,26.22,26.18,26.2,57400.0,19.6039,19.6114,19.5814,19.5964,57400.0
2008-11-06 11:20:00,26.2,26.21,26.16,26.19,48600.0,19.5964,19.6039,19.5665,19.5889,48600.0
2008-11-06 11:25:00,26.2,26.23,26.14,26.23,82300.0,19.5964,19.6188,19.5515,19.6188,82300.0
2008-11-06 11:30:00,26.22,26.24,26.15,26.15,89500.0,19.6114,19.6263,19.559,19.559,89500.0
2008-11-06 11:35:00,26.13,26.15,26.05,26.13,113300.0,19.544,19.559,19.4842,19.544,113300.0
2008-11-06 11:40:00,26.15,26.25,26.14,26.23,60300.0,19.559,19.6338,19.5515,19.6188,60300.0
2008-11-06 11:45:00,26.23,26.26,26.19,26.19,30900.0,19.6188,19.6413,19.5889,19.5889,30900.0
2008-11-06 11:50:00,26.19,26.21,26.14,26.15,47000.0,19.5889,19.6039,19.5515,19.559,47000.0
2008-11-06 11:55:00,26.14,26.24,26.14,26.18,41700.0,19.5515,19.6263,19.5515,19.5814,41700.0
2008-11-06 12:00:00,26.18,26.21,26.12,26.19,86100.0,19.5814,19.6039,19.5366,19.5889,86100.0
2008-11-06 12:05:00,26.19,26.26,26.14,26.15,203300.0,19.5889,19.6413,19.5515,19.559,203300.0
2008-11-06 12:10:00,26.15,26.23,26.15,26.21,65800.0,19.559,19.6188,19.559,19.6039,65800.0
2008-11-06 12:15:00,26.19,26.19,26.11,26.13,54500.0,19.5889,19.5889,19.5291,19.544,54500.0
2008-11-06 12:20:00,26.13,26.16,26.04,26.08,110800.0,19.544,19.5665,19.4767,19.5066,110800.0
2008-11-06 12:25:00,26.07,26.11,26.05,26.05,52000.0,19.4992,19.5291,19.4842,19.4842,52000.0
2008-11-06 12:30:00,26.06,26.09,26.03,26.08,68400.0,19.4917,19.5141,19.4692,19.5066,68400.0
2008-11-06 12:35:00,26.08,26.08,25.99,26.0,67600.0,19.5066,19.5066,19.4393,19.4468,67600.0
2008-11-06 12:40:00,26.0,26.03,25.97,26.02,113900.0,19.4468,19.4692,19.4244,19.4618,113900.0
2008-11-06 12:45:00,26.0,26.06,25.98,26.06,33400.0,19.4468,19.4917,19.4318,19.4917,33400.0
2008-11-06 12:50:00,26.06,26.1,26.06,26.06,51300.0,19.4917,19.5216,19.4917,19.4917,51300.0
2008-11-06 12:55:00,26.06,26.07,25.99,26.04,46100.0,19.4917,19.4992,19.4393,19.4767,46100.0
2008-11-06 13:00:00,26.04,26.06,25.97,26.0,65500.0,19.4767,19.4917,19.4244,19.4468,65500.0
2008-11-06 13:05:00,25.99,26.0,25.9,25.97,125300.0,19.4393,19.4468,19.372,19.4244,125300.0
2008-11-06 13:10:00,25.96,25.98,25.86,25.89,54600.0,19.4169,19.4318,19.3421,19.3645,54600.0
2008-11-06 13:15:00,25.91,25.91,25.77,25.82,57600.0,19.3795,19.3795,19.2748,19.3122,57600.0
2008-11-06 13:20:00,25.83,25.9,25.83,25.87,98000.0,19.3197,19.372,19.3197,19.3496,98000.0
2008-11-06 13:25:00,25.87,25.9,25.8,25.87,109000.0,19.3496,19.372,19.2972,19.3496,109000.0
2008-11-06 13:30:00,25.87,25.88,25.79,25.82,105900.0,19.3496,19.3571,19.2897,19.3122,105900.0
2008-11-06 13:35:00,25.83,25.85,25.73,25.78,185700.0,19.3197,19.3346,19.2449,19.2823,185700.0
2008-11-06 13:40:00,25.78,25.78,25.66,25.67,107000.0,19.2823,19.2823,19.1925,19.2,107000.0
2008-11-06 13:45:00,25.68,25.74,25.67,25.73,89700.0,19.2075,19.2523,19.2,19.2449,89700.0
2008-11-06 13:50:00,25.72,25.78,25.69,25.78,142700.0,19.2374,19.2823,19.2149,19.2823,142700.0
2008-11-06 13:55:00,25.78,25.85,25.77,25.82,46100.0,19.2823,19.3346,19.2748,19.3122,46100.0
2008-11-06 14:00:00,25.82,25.91,25.78,25.82,143500.0,19.3122,19.3795,19.2823,19.3122,143500.0
2008-11-06 14:05:00,25.81,25.93,25.81,25.89,161300.0,19.3047,19.3944,19.3047,19.3645,161300.0
2008-11-06 14:10:00,25.89,25.95,25.81,25.83,122600.0,19.3645,19.4094,19.3047,19.3197,122600.0
2008-11-06 14:15:00,25.82,25.88,25.78,25.87,38300.0,19.3122,19.3571,19.2823,19.3496,38300.0
2008-11-06 14:20:00,25.88,25.92,25.82,25.9,57300.0,19.3571,19.387,19.3122,19.372,57300.0
2008-11-06 14:25:00,25.91,25.91,25.78,25.8,130200.0,19.3795,19.3795,19.2823,19.2972,130200.0
2008-11-06 14:30:00,25.8,25.88,25.8,25.86,64900.0,19.2972,19.3571,19.2972,19.3421,64900.0
2008-11-06 14:35:00,25.85,26.04,25.81,26.0,88900.0,19.3346,19.4767,19.3047,19.4468,88900.0
2008-11-06 14:40:00,26.0,26.02,25.93,26.01,80600.0,19.4468,19.4618,19.3944,19.4543,80600.0
2008-11-06 14:45:00,26.0,26.0,25.93,25.97,66100.0,19.4468,19.4468,19.3944,19.4244,66100.0
2008-11-06 14:50:00,25.98,26.05,25.92,25.92,114500.0,19.4318,19.4842,19.387,19.387,114500.0
2008-11-06 14:55:00,25.92,25.94,25.86,25.94,112600.0,19.387,19.4019,19.3421,19.4019,112600.0
2008-11-06 15:00:00,25.94,25.98,25.81,25.82,127900.0,19.4019,19.4318,19.3047,19.3122,127900.0
2008-11-06 15:05:00,25.83,25.86,25.7,25.72,141400.0,19.3197,19.3421,19.2224,19.2374,141400.0
2008-11-06 15:10:00,25.72,25.78,25.68,25.73,83200.0,19.2374,19.2823,19.2075,19.2449,83200.0
2008-11-06 15:15:00,25.73,25.84,25.73,25.82,95800.0,19.2449,19.3271,19.2449,19.3122,95800.0
2008-11-06 15:20:00,25.82,25.85,25.74,25.78,107200.0,19.3122,19.3346,19.2523,19.2823,107200.0
2008-11-06 15:25:00,25.77,25.78,25.66,25.71,314500.0,19.2748,19.2823,19.1925,19.2299,314500.0
2008-11-06 15:30:00,25.72,25.79,25.65,25.73,139200.0,19.2374,19.2897,19.185,19.2449,139200.0
2008-11-06 15:35:00,25.74,25.79,25.61,25.61,162900.0,19.2523,19.2897,19.1551,19.1551,162900.0
2008-11-06 15:40:00,25.62,25.82,25.62,25.75,210700.0,19.1626,19.3122,19.1626,19.2598,210700.0
2008-11-06 15:45:00,25.75,25.87,25.63,25.64,247100.0,19.2598,19.3496,19.1701,19.1775,247100.0
2008-11-06 15:50:00,25.63,25.71,25.56,25.57,169600.0,19.1701,19.2299,19.1177,19.1252,169600.0
2008-11-06 15:55:00,25.57,25.78,25.56,25.78,215200.0,19.1252,19.2823,19.1177,19.2823,215200.0
2008-11-06 16:00:00,25.78,25.78,25.76,25.76,4900.0,19.2823,19.2823,19.2673,19.2673,4900.0
2008-11-06 16:05:00,26.16,26.16,26.16,26.16,400.0,19.5665,19.5665,19.5665,19.5665,400.0
2008-11-06 16:10:00,26.16,26.16,26.16,26.16,0.0,19.5665,19.5665,19.5665,19.5665,0.0
2008-11-07 09:30:00,26.06,26.08,25.8,25.99,86800.0,19.4917,19.5066,19.2972,19.4393,86800.0
2008-11-07 09:35:00,26.02,26.03,25.94,25.96,83900.0,19.4618,19.4692,19.4019,19.4169,83900.0
2008-11-07 09:40:00,25.96,26.0,25.86,25.87,81800.0,19.4169,19.4468,19.3421,19.3496,81800.0
2008-11-07 09:45:00,25.87,25.98,25.85,25.92,427000.0,19.3496,19.4318,19.3346,19.387,427000.0
2008-11-07 09:50:00,25.91,25.92,25.85,25.92,274500.0,19.3795,19.387,19.3346,19.387,274500.0
2008-11-07 09:55:00,25.91,26.01,25.9,25.97,65300.0,19.3795,19.4543,19.372,19.4244,65300.0
2008-11-07 10:00:00,25.97,26.14,25.97,26.13,69300.0,19.4244,19.5515,19.4244,19.544,69300.0
2008-11-07 10:05:00,26.15,26.16,26.1,26.14,44100.0,19.559,19.5665,19.5216,19.5515,44100.0
2008-11-07 10:10:00,26.14,26.2,26.08,26.18,41400.0,19.5515,19.5964,19.5066,19.5814,41400.0
2008-11-07 10:15:00,26.19,26.23,26.19,26.19,77100.0,19.5889,19.6188,19.5889,19.5889,77100.0
2008-11-07 10:20:00,26.19,26.22,26.18,26.18,44800.0,19.5889,19.6114,19.5814,19.5814,44800.0
2008-11-07 10:25:00,26.19,26.28,26.19,26.27,84900.0,19.5889,19.6562,19.5889,19.6488,84900.0
2008-11-07 10:30:00,26.27,26.3,26.22,26.23,42700.0,19.6488,19.6712,19.6114,19.6188,42700.0
2008-11-07 10:35:00,26.24,26.36,26.22,26.35,107700.0,19.6263,19.7161,19.6114,19.7086,107700.0
2008-11-07 10:40:00,26.35,26.35,26.29,26.3,35400.0,19.7086,19.7086,19.6637,19.6712,35400.0
2008-11-07 10:45:00,26.3,26.36,26.27,26.28,41900.0,19.6712,19.7161,19.6488,19.6562,41900.0
2008-11-07 10:50:00,26.27,26.32,26.27,26.32,28500.0,19.6488,19.6862,19.6488,19.6862,28500.0
2008-11-07 10:55:00,26.32,26.33,26.26,26.28,24500.0,19.6862,19.6936,19.6413,19.6562,24500.0
2008-11-07 11:00:00,26.28,26.33,26.26,26.27,105100.0,19.6562,19.6936,19.6413,19.6488,105100.0
2008-11-07 11:05:00,26.28,26.31,26.22,26.24,60700.0,19.6562,19.6787,19.6114,19.6263,60700.0
2008-11-07 11:10:00,26.25,26.3,26.25,26.28,65500.0,19.6338,19.6712,19.6338,19.6562,65500.0
2008-11-07 11:15:00,26.28,26.32,26.22,26.28,56900.0,19.6562,19.6862,19.6114,19.6562,56900.0
2008-11-07 11:20:00,26.29,26.3,26.19,26.25,89000.0,19.6637,19.6712,19.5889,19.6338,89000.0
2008-11-07 11:25:00,26.27,26.27,26.15,26.19,132500.0,19.6488,19.6488,19.559,19.5889,132500.0
2008-11-07 11:30:00,26.19,26.2,26.14,26.18,60200.0,19.5889,19.5964,19.5515,19.5814,60200.0
2008-11-07 11:35:00,26.2,26.28,26.18,26.27,68300.0,19.5964,19.6562,19.5814,19.6488,68300.0
2008-11-07 11:40:00,26.26,26.32,26.24,26.32,42900.0,19.6413,19.6862,19.6263,19.6862,42900.0
2008-11-07 11:45:00,26.31,26.34,26.3,26.32,53400.0,19.6787,19.7011,19.6712,19.6862,53400.0
2008-11-07 11:50:00,26.31,26.32,26.26,26.31,26100.0,19.6787,19.6862,19.6413,19.6787,26100.0
2008-11-07 11:55:00,26.32,26.38,26.31,26.36,30400.0,19.6862,19.731,19.6787,19.7161,30400.0
2008-11-07 12:00:00,26.36,26.43,26.34,26.43,37500.0,19.7161,19.7684,19.7011,19.7684,37500.0
2008-11-07 12:05:00,26.43,26.45,26.42,26.43,21000.0,19.7684,19.7834,19.7609,19.7684,21000.0
2008-11-07 12:10:00,26.44,26.44,26.37,26.37,23600.0,19.7759,19.7759,19.7235,19.7235,23600.0
2008-11-07 12:15:00,26.37,26.38,26.3,26.3,16700.0,19.7235,19.731,19.6712,19.6712,16700.0
2008-11-07 12:20:00,26.29,26.3,26.27,26.28,14600.0,19.6637,19.6712,19.6488,19.6562,14600.0
2008-11-07 12:25:00,26.29,26.35,26.29,26.3,25000.0,19.6637,19.7086,19.6637,19.6712,25000.0
2008-11-07 12:30:00,26.3,26.31,26.24,26.26,19800.0,19.6712,19.6787,19.6263,19.6413,19800.0
2008-11-07 12:35:00,26.26,26.3,26.25,26.28,26800.0,19.6413,19.6712,19.6338,19.6562,26800.0
2008-11-07 12:40:00,26.29,26.36,26.29,26.32,25700.0,19.6637,19.7161,19.6637,19.6862,25700.0
2008-11-07 12:45:00,26.33,26.39,26.33,26.33,26000.0,19.6936,19.7385,19.6936,19.6936,26000.0
2008-11-07 12:50:00,26.33,26.38,26.33,26.35,25300.0,19.6936,19.731,19.6936,19.7086,25300.0
2008-11-07 12:55:00,26.35,26.42,26.33,26.37,25300.0,19.7086,19.7609,19.6936,19.7235,25300.0
2008-11-07 13:00:00,26.38,26.42,26.38,26.39,14600.0,19.731,19.7609,19.731,19.7385,14600.0
2008-11-07 13:05:00,26.39,26.41,26.31,26.33,15100.0,19.7385,19.7535,19.6787,19.6936,15100.0
2008-11-07 13:10:00,26.33,26.36,26.29,26.35,99600.0,19.6936,19.7161,19.6637,19.7086,99600.0
2008-11-07 13:15:00,26.35,26.36,26.32,26.33,22600.0,19.7086,19.7161,19.6862,19.6936,22600.0
2008-11-07 13:20:00,26.34,26.35,26.33,26.34,25200.0,19.7011,19.7086,19.6936,19.7011,25200.0
2008-11-07 13:25:00,26.35,26.41,26.33,26.41,39800.0,19.7086,19.7535,19.6936,19.7535,39800.0
2008-11-07 13:30:00,26.41,26.41,26.36,26.37,22700.0,19.7535,19.7535,19.7161,19.7235,22700.0
2008-11-07 13:35:00,26.37,26.38,26.31,26.34,31800.0,19.7235,19.731,19.6787,19.7011,31800.0
2008-11-07 13:40:00,26.34,26.34,26.31,26.33,26000.0,19.7011,19.7011,19.6787,19.6936,26000.0
2008-11-07 13:45:00,26.33,26.38,26.33,26.38,14700.0,19.6936,19.731,19.6936,19.731,14700.0
2008-11-07 13:50:00,26.37,26.41,26.36,26.38,48200.0,19.7235,19.7535,19.7161,19.731,48200.0
2008-11-07 13:55:00,26.4,26.48,26.39,26.47,71700.0,19.746,19.8058,19.7385,19.7983,71700.0
2008-11-07 14:00:00,26.47,26.47,26.42,26.45,60000.0,19.7983,19.7983,19.7609,19.7834,60000.0
2008-11-07 14:05:00,26.45,26.46,26.4,26.41,27700.0,19.7834,19.7909,19.746,19.7535,27700.0
2008-11-07 14:10:00,26.42,26.42,26.41,26.41,18600.0,19.7609,19.7609,19.7535,19.7535,18600.0
2008-11-07 14:15:00,26.42,26.46,26.42,26.46,33100.0,19.7609,19.7909,19.7609,19.7909,33100.0
2008-11-07 14:20:00,26.45,26.46,26.38,26.38,142800.0,19.7834,19.7909,19.731,19.731,142800.0
2008-11-07 14:25:00,26.35,26.4,26.34,26.39,40500.0,19.7086,19.746,19.7011,19.7385,40500.0
2008-11-07 14:30:00,26.4,26.45,26.4,26.44,89800.0,19.746,19.7834,19.746,19.7759,89800.0
2008-11-07 14:35:00,26.44,26.55,26.44,26.55,75900.0,19.7759,19.8582,19.7759,19.8582,75900.0
2008-11-07 14:40:00,26.54,26.59,26.51,26.52,78200.0,19.8507,19.8881,19.8283,19.8357,78200.0
2008-11-07 14:45:00,26.53,26.59,26.53,26.55,17500.0,19.8432,19.8881,19.8432,19.8582,17500.0
2008-11-07 14:50:00,26.54,26.59,26.42,26.45,142400.0,19.8507,19.8881,19.7609,19.7834,142400.0
2008-11-07 14:55:00,26.43,26.45,26.21,26.21,217200.0,19.7684,19.7834,19.6039,19.6039,217200.0
2008-11-07 15:00:00,26.21,26.32,26.2,26.21,109300.0,19.6039,19.6862,19.5964,19.6039,109300.0
2008-11-07 15:05:00,26.21,26.29,26.13,26.25,78800.0,19.6039,19.6637,19.544,19.6338,78800.0
2008-11-07 15:10:00,26.27,26.34,26.22,26.27,74600.0,19.6488,19.7011,19.6114,19.6488,74600.0
2008-11-07 15:15:00,26.27,26.37,26.26,26.26,115100.0,19.6488,19.7235,19.6413,19.6413,115100.0
2008-11-07 15:20:00,26.25,26.28,26.12,26.17,103900.0,19.6338,19.6562,19.5366,19.574,103900.0
2008-11-07 15:25:00,26.17,26.23,26.15,26.16,76500.0,19.574,19.6188,19.559,19.5665,76500.0
2008-11-07 15:30:00,26.17,26.28,26.13,26.25,85100.0,19.574,19.6562,19.544,19.6338,85100.0
2008-11-07 15:35:00,26.28,26.3,26.25,26.25,48100.0,19.6562,19.6712,19.6338,19.6338,48100.0
2008-11-07 15:40:00,26.25,26.31,26.2,26.27,75000.0,19.6338,19.6787,19.5964,19.6488,75000.0
2008-11-07 15:45:00,26.26,26.33,26.24,26.28,97600.0,19.6413,19.6936,19.6263,19.6562,97600.0
2008-11-07 15:50:00,26.28,26.3,26.19,26.3,304900.0,19.6562,19.6712,19.5889,19.6712,304900.0
2008-11-07 15:55:00,26.3,26.46,26.28,26.43,344700.0,19.6712,19.7909,19.6562,19.7684,344700.0
2008-11-07 16:00:00,26.43,26.43,26.43,26.43,0.0,19.7684,19.7684,19.7684,19.7684,0.0
2008-11-07 16:05:00,26.43,26.43,26.43,26.43,0.0,19.7684,19.7684,19.7684,19.7684,0.0
2008-11-07 16:10:00,26.43,26.43,26.43,26.43,0.0,19.7684,19.7684,19.7684,19.7684,0.0
2008-11-10 09:30:00,26.89,27.01,26.89,26.99,11000.0,20.1125,20.2022,20.1125,20.1873,11000.0
2008-11-10 09:35:00,27.01,27.01,26.77,26.82,112500.0,20.2022,20.2022,20.0227,20.0601,112500.0
2008-11-10 09:40:00,26.8,26.85,26.79,26.81,79200.0,20.0452,20.0826,20.0377,20.0526,79200.0
2008-11-10 09:45:00,26.82,26.87,26.76,26.76,86100.0,20.0601,20.0975,20.0153,20.0153,86100.0
2008-11-10 09:50:00,26.77,26.8,26.73,26.76,25000.0,20.0227,20.0452,19.9928,20.0153,25000.0
2008-11-10 09:55:00,26.75,26.75,26.7,26.74,12900.0,20.0078,20.0078,19.9704,20.0003,12900.0
2008-11-10 10:00:00,26.75,26.75,26.67,26.68,21000.0,20.0078,20.0078,19.9479,19.9554,21000.0
2008-11-10 10:05:00,26.67,26.72,26.66,26.72,17800.0,19.9479,19.9853,19.9405,19.9853,17800.0
2008-11-10 10:10:00,26.72,26.75,26.72,26.75,27700.0,19.9853,20.0078,19.9853,20.0078,27700.0
2008-11-10 10:15:00,26.74,26.75,26.71,26.71,16200.0,20.0003,20.0078,19.9779,19.9779,16200.0
2008-11-10 10:20:00,26.72,26.77,26.69,26.74,13700.0,19.9853,20.0227,19.9629,20.0003,13700.0
2008-11-10 10:25:00,26.74,26.77,26.67,26.69,17800.0,20.0003,20.0227,19.9479,19.9629,17800.0
2008-11-10 10:30:00,26.7,26.73,26.68,26.69,48000.0,19.9704,19.9928,19.9554,19.9629,48000.0
2008-11-10 10:35:00,26.71,26.72,26.68,26.71,18900.0,19.9779,19.9853,19.9554,19.9779,18900.0
2008-11-10 10:40:00,26.7,26.73,26.69,26.7,41800.0,19.9704,19.9928,19.9629,19.9704,41800.0
2008-11-10 10:45:00,26.7,26.7,26.62,26.62,12800.0,19.9704,19.9704,19.9105,19.9105,12800.0
2008-11-10 10:50:00,26.62,26.65,26.62,26.63,27000.0,19.9105,19.933,19.9105,19.918,27000.0
2008-11-10 10:55:00,26.62,26.65,26.61,26.65,30200.0,19.9105,19.933,19.9031,19.933,30200.0
2008-11-10 11:00:00,26.65,26.65,26.58,26.6,83100.0,19.933,19.933,19.8806,19.8956,83100.0
2008-11-10 11:05:00,26.62,26.66,26.61,26.65,12200.0,19.9105,19.9405,19.9031,19.933,12200.0
2008-11-10 11:10:00,26.64,26.65,26.59,26.64,31600.0,19.9255,19.933,19.8881,19.9255,31600.0
2008-11-10 11:15:00,26.64,26.64,26.61,26.63,24600.0,19.9255,19.9255,19.9031,19.918,24600.0
2008-11-10 11:20:00,26.63,26.68,26.62,26.68,88200.0,19.918,19.9554,19.9105,19.9554,88200.0
2008-11-10 11:25:00,26.69,26.7,26.68,26.68,47500.0,19.9629,19.9704,19.9554,19.9554,47500.0
2008-11-10 11:30:00,26.7,26.71,26.65,26.65,16800.0,19.9704,19.9779,19.933,19.933,16800.0
2008-11-10 11:35:00,26.66,26.71,26.65,26.71,11100.0,19.9405,19.9779,19.933,19.9779,11100.0
2008-11-10 11:40:00,26.71,26.72,26.67,26.69,22900.0,19.9779,19.9853,19.9479,19.9629,22900.0
2008-11-10 11:45:00,26.68,26.68,26.59,26.59,10300.0,19.9554,19.9554,19.8881,19.8881,10300.0
2008-11-10 11:50:00,26.59,26.59,26.51,26.51,22900.0,19.8881,19.8881,19.8283,19.8283,22900.0
2008-11-10 11:55:00,26.5,26.5,26.46,26.48,39200.0,19.8208,19.8208,19.7909,19.8058,39200.0
2008-11-10 12:00:00,26.49,26.5,26.48,26.5,12100.0,19.8133,19.8208,19.8058,19.8208,12100.0
2008-11-10 12:05:00,26.5,26.54,26.5,26.54,7700.0,19.8208,19.8507,19.8208,19.8507,7700.0
2008-11-10 12:10:00,26.54,26.58,26.54,26.55,20800.0,19.8507,19.8806,19.8507,19.8582,20800.0
2008-11-10 12:15:00,26.56,26.57,26.53,26.53,23200.0,19.8657,19.8731,19.8432,19.8432,23200.0
2008-11-10 12:20:00,26.53,26.55,26.44,26.45,20100.0,19.8432,19.8582,19.7759,19.7834,20100.0
2008-11-10 12:25:00,26.46,26.47,26.41,26.42,32500.0,19.7909,19.7983,19.7535,19.7609,32500.0
2008-11-10 12:30:00,26.43,26.43,26.38,26.41,34900.0,19.7684,19.7684,19.731,19.7535,34900.0
2008-11-10 12:35:00,26.4,26.4,26.33,26.34,71900.0,19.746,19.746,19.6936,19.7011,71900.0
2008-11-10 12:40:00,26.34,26.35,26.27,26.28,72900.0,19.7011,19.7086,19.6488,19.6562,72900.0
2008-11-10 12:45:00,26.3,26.3,26.26,26.27,23800.0,19.6712,19.6712,19.6413,19.6488,23800.0
2008-11-10 12:50:00,26.28,26.28,26.18,26.18,119200.0,19.6562,19.6562,19.5814,19.5814,119200.0
2008-11-10 12:55:00,26.18,26.23,26.18,26.23,44800.0,19.5814,19.6188,19.5814,19.6188,44800.0
2008-11-10 13:00:00,26.23,26.23,26.18,26.18,39500.0,19.6188,19.6188,19.5814,19.5814,39500.0
2008-11-10 13:05:00,26.19,26.29,26.19,26.29,45600.0,19.5889,19.6637,19.5889,19.6637,45600.0
2008-11-10 13:10:00,26.29,26.32,26.29,26.32,6300.0,19.6637,19.6862,19.6637,19.6862,6300.0
2008-11-10 13:15:00,26.33,26.33,26.3,26.32,29600.0,19.6936,19.6936,19.6712,19.6862,29600.0
2008-11-10 13:20:00,26.32,26.32,26.22,26.22,24900.0,19.6862,19.6862,19.6114,19.6114,24900.0
2008-11-10 13:25:00,26.23,26.33,26.23,26.3,34900.0,19.6188,19.6936,19.6188,19.6712,34900.0
2008-11-10 13:30:00,26.3,26.33,26.29,26.29,19800.0,19.6712,19.6936,19.6637,19.6637,19800.0
2008-11-10 13:35:00,26.29,26.33,26.29,26.3,31800.0,19.6637,19.6936,19.6637,19.6712,31800.0
2008-11-10 13:40:00,26.28,26.28,26.27,26.28,13900.0,19.6562,19.6562,19.6488,19.6562,13900.0
2008-11-10 13:45:00,26.27,26.27,26.21,26.25,19900.0,19.6488,19.6488,19.6039,19.6338,19900.0
2008-11-10 13:50:00,26.24,26.32,26.24,26.31,46900.0,19.6263,19.6862,19.6263,19.6787,46900.0
2008-11-10 13:55:00,26.32,26.38,26.32,26.36,60700.0,19.6862,19.731,19.6862,19.7161,60700.0
2008-11-10 14:00:00,26.36,26.36,26.33,26.36,30800.0,19.7161,19.7161,19.6936,19.7161,30800.0
2008-11-10 14:05:00,26.36,26.44,26.36,26.43,25900.0,19.7161,19.7759,19.7161,19.7684,25900.0
2008-11-10 14:10:00,26.43,26.44,26.38,26.38,59300.0,19.7684,19.7759,19.731,19.731,59300.0
2008-11-10 14:15:00,26.39,26.42,26.29,26.31,22100.0,19.7385,19.7609,19.6637,19.6787,22100.0
2008-11-10 14:20:00,26.33,26.34,26.27,26.3,39000.0,19.6936,19.7011,19.6488,19.6712,39000.0
2008-11-10 14:25:00,26.29,26.37,26.27,26.31,49200.0,19.6637,19.7235,19.6488,19.6787,49200.0
2008-11-10 14:30:00,26.32,26.33,26.24,26.25,65600.0,19.6862,19.6936,19.6263,19.6338,65600.0
2008-11-10 14:35:00,26.25,26.27,26.23,26.25,47800.0,19.6338,19.6488,19.6188,19.6338,47800.0
2008-11-10 14:40:00,26.26,26.3,26.26,26.28,27100.0,19.6413,19.6712,19.6413,19.6562,27100.0
2008-11-10 14:45:00,26.3,26.3,26.17,26.17,99900.0,19.6712,19.6712,19.574,19.574,99900.0
2008-11-10 14:50:00,26.18,26.2,26.15,26.2,42900.0,19.5814,19.5964,19.559,19.5964,42900.0
2008-11-10 14:55:00,26.2,26.24,26.18,26.21,56600.0,19.5964,19.6263,19.5814,19.6039,56600.0
2008-11-10 15:00:00,26.2,26.2,26.06,26.13,119500.0,19.5964,19.5964,19.4917,19.544,119500.0
2008-11-10 15:05:00,26.14,26.2,26.09,26.13,92800.0,19.5515,19.5964,19.5141,19.544,92800.0
2008-11-10 15:10:00,26.11,26.21,26.1,26.21,136800.0,19.5291,19.6039,19.5216,19.6039,136800.0
2008-11-10 15:15:00,26.24,26.25,26.12,26.15,78300.0,19.6263,19.6338,19.5366,19.559,78300.0
2008-11-10 15:20:00,26.16,26.16,26.05,26.09,46100.0,19.5665,19.5665,19.4842,19.5141,46100.0
2008-11-10 15:25:00,26.08,26.11,26.05,26.09,55200.0,19.5066,19.5291,19.4842,19.5141,55200.0
2008-11-10 15:30:00,26.07,26.18,26.07,26.11,97200.0,19.4992,19.5814,19.4992,19.5291,97200.0
2008-11-10 15:35:00,26.11,26.13,26.05,26.07,138600.0,19.5291,19.544,19.4842,19.4992,138600.0
2008-11-10 15:40:00,26.07,26.21,26.07,26.2,237900.0,19.4992,19.6039,19.4992,19.5964,237900.0
2008-11-10 15:45:00,26.2,26.2,26.09,26.15,123300.0,19.5964,19.5964,19.5141,19.559,123300.0
2008-11-10 15:50:00,26.16,26.3,26.16,26.23,192300.0,19.5665,19.6712,19.5665,19.6188,192300.0
2008-11-10 15:55:00,26.24,26.36,26.21,26.32,118600.0,19.6263,19.7161,19.6039,19.6862,118600.0
2008-11-10 16:00:00,26.24,26.24,26.24,26.24,259600.0,19.6263,19.6263,19.6263,19.6263,259600.0
2008-11-10 16:05:00,26.24,26.24,26.24,26.24,0.0,19.6263,19.6263,19.6263,19.6263,0.0
2008-11-10 16:10:00,26.24,26.24,26.24,26.24,0.0,19.6263,19.6263,19.6263,19.6263,0.0
2008-11-11 09:30:00,26.15,26.23,25.88,25.9,357100.0,19.559,19.6188,19.3571,19.372,357100.0
2008-11-11 09:35:00,25.9,25.96,25.86,25.95,99900.0,19.372,19.4169,19.3421,19.4094,99900.0
2008-11-11 09:40:00,25.95,25.96,25.81,25.86,88200.0,19.4094,19.4169,19.3047,19.3421,88200.0
2008-11-11 09:45:00,25.86,25.88,25.78,25.78,128700.0,19.3421,19.3571,19.2823,19.2823,128700.0
2008-11-11 09:50:00,25.77,25.79,25.68,25.73,119800.0,19.2748,19.2897,19.2075,19.2449,119800.0
2008-11-11 09:55:00,25.73,25.73,25.6,25.68,87800.0,19.2449,19.2449,19.1476,19.2075,87800.0
2008-11-11 10:00:00,25.67,25.74,25.61,25.74,92700.0,19.2,19.2523,19.1551,19.2523,92700.0
2008-11-11 10:05:00,25.74,25.74,25.68,25.69,94600.0,19.2523,19.2523,19.2075,19.2149,94600.0
2008-11-11 10:10:00,25.7,25.78,25.7,25.76,210100.0,19.2224,19.2823,19.2224,19.2673,210100.0
2008-11-11 10:15:00,25.76,25.76,25.67,25.71,142800.0,19.2673,19.2673,19.2,19.2299,142800.0
2008-11-11 10:20:00,25.72,25.75,25.69,25.75,99000.0,19.2374,19.2598,19.2149,19.2598,99000.0
2008-11-11 10:25:00,25.76,25.82,25.71,25.71,135000.0,19.2673,19.3122,19.2299,19.2299,135000.0
2008-11-11 10:30:00,25.69,25.79,25.66,25.79,98400.0,19.2149,19.2897,19.1925,19.2897,98400.0
2008-11-11 10:35:00,25.79,25.79,25.73,25.73,54600.0,19.2897,19.2897,19.2449,19.2449,54600.0
2008-11-11 10:40:00,25.72,25.75,25.68,25.72,70100.0,19.2374,19.2598,19.2075,19.2374,70100.0
2008-11-11 10:45:00,25.72,25.72,25.65,25.71,136900.0,19.2374,19.2374,19.185,19.2299,136900.0
2008-11-11 10:50:00,25.72,25.8,25.71,25.77,94700.0,19.2374,19.2972,19.2299,19.2748,94700.0
2008-11-11 10:55:00,25.78,25.78,25.62,25.62,80900.0,19.2823,19.2823,19.1626,19.1626,80900.0
2008-11-11 11:00:00,25.62,25.67,25.6,25.66,118000.0,19.1626,19.2,19.1476,19.1925,118000.0
2008-11-11 11:05:00,25.67,25.68,25.63,25.67,89200.0,19.2,19.2075,19.1701,19.2,89200.0
2008-11-11 11:10:00,25.66,25.69,25.65,25.68,111000.0,19.1925,19.2149,19.185,19.2075,111000.0
2008-11-11 11:15:00,25.68,25.74,25.68,25.69,69600.0,19.2075,19.2523,19.2075,19.2149,69600.0
2008-11-11 11:20:00,25.7,25.77,25.7,25.76,70600.0,19.2224,19.2748,19.2224,19.2673,70600.0
2008-11-11 11:25:00,25.76,25.76,25.73,25.74,93600.0,19.2673,19.2673,19.2449,19.2523,93600.0
2008-11-11 11:30:00,25.73,25.75,25.65,25.66,80600.0,19.2449,19.2598,19.185,19.1925,80600.0
2008-11-11 11:35:00,25.66,25.75,25.66,25.74,14500.0,19.1925,19.2598,19.1925,19.2523,14500.0
2008-11-11 11:40:00,25.75,25.83,25.73,25.8,99100.0,19.2598,19.3197,19.2449,19.2972,99100.0
2008-11-11 11:45:00,25.81,25.87,25.79,25.79,24000.0,19.3047,19.3496,19.2897,19.2897,24000.0
2008-11-11 11:50:00,25.78,25.8,25.77,25.8,32200.0,19.2823,19.2972,19.2748,19.2972,32200.0
2008-11-11 11:55:00,25.78,25.78,25.72,25.75,7400.0,19.2823,19.2823,19.2374,19.2598,7400.0
2008-11-11 12:00:00,25.74,25.75,25.72,25.75,9900.0,19.2523,19.2598,19.2374,19.2598,9900.0
2008-11-11 12:05:00,25.75,25.75,25.7,25.71,13100.0,19.2598,19.2598,19.2224,19.2299,13100.0
2008-11-11 12:10:00,25.7,25.74,25.7,25.71,9400.0,19.2224,19.2523,19.2224,19.2299,9400.0
2008-11-11 12:15:00,25.71,25.74,25.69,25.69,63900.0,19.2299,19.2523,19.2149,19.2149,63900.0
2008-11-11 12:20:00,25.71,25.72,25.67,25.68,23600.0,19.2299,19.2374,19.2,19.2075,23600.0
2008-11-11 12:25:00,25.66,25.68,25.65,25.67,8300.0,19.1925,19.2075,19.185,19.2,8300.0
2008-11-11 12:30:00,25.66,25.69,25.66,25.67,118900.0,19.1925,19.2149,19.1925,19.2,118900.0
2008-11-11 12:35:00,25.67,25.68,25.66,25.67,31900.0,19.2,19.2075,19.1925,19.2,31900.0
2008-11-11 12:40:00,25.67,25.71,25.67,25.69,16400.0,19.2,19.2299,19.2,19.2149,16400.0
2008-11-11 12:45:00,25.69,25.7,25.65,25.66,17500.0,19.2149,19.2224,19.185,19.1925,17500.0
2008-11-11 12:50:00,25.65,25.71,25.63,25.71,64200.0,19.185,19.2299,19.1701,19.2299,64200.0
2008-11-11 12:55:00,25.71,25.72,25.7,25.72,29800.0,19.2299,19.2374,19.2224,19.2374,29800.0
2008-11-11 13:00:00,25.72,25.73,25.69,25.71,22500.0,19.2374,19.2449,19.2149,19.2299,22500.0
2008-11-11 13:05:00,25.71,25.76,25.7,25.75,30900.0,19.2299,19.2673,19.2224,19.2598,30900.0
2008-11-11 13:10:00,25.74,25.77,25.74,25.75,65200.0,19.2523,19.2748,19.2523,19.2598,65200.0
2008-11-11 13:15:00,25.75,25.78,25.73,25.77,31500.0,19.2598,19.2823,19.2449,19.2748,31500.0
2008-11-11 13:20:00,25.78,25.79,25.73,25.73,25600.0,19.2823,19.2897,19.2449,19.2449,25600.0
2008-11-11 13:25:00,25.72,25.75,25.72,25.75,12400.0,19.2374,19.2598,19.2374,19.2598,12400.0
2008-11-11 13:30:00,25.77,25.77,25.72,25.72,17300.0,19.2748,19.2748,19.2374,19.2374,17300.0
2008-11-11 13:35:00,25.73,25.74,25.72,25.73,13800.0,19.2449,19.2523,19.2374,19.2449,13800.0
2008-11-11 13:40:00,25.74,25.78,25.74,25.77,40700.0,19.2523,19.2823,19.2523,19.2748,40700.0
2008-11-11 13:45:00,25.78,25.85,25.78,25.81,31200.0,19.2823,19.3346,19.2823,19.3047,31200.0
2008-11-11 13:50:00,25.81,25.88,25.79,25.88,50500.0,19.3047,19.3571,19.2897,19.3571,50500.0
2008-11-11 13:55:00,25.88,26.01,25.88,26.0,44100.0,19.3571,19.4543,19.3571,19.4468,44100.0
2008-11-11 14:00:00,25.99,26.09,25.96,25.99,87000.0,19.4393,19.5141,19.4169,19.4393,87000.0
2008-11-11 14:05:00,26.0,26.02,25.91,25.94,128300.0,19.4468,19.4618,19.3795,19.4019,128300.0
2008-11-11 14:10:00,25.91,25.97,25.91,25.93,27000.0,19.3795,19.4244,19.3795,19.3944,27000.0
2008-11-11 14:15:00,25.93,26.03,25.91,26.03,82800.0,19.3944,19.4692,19.3795,19.4692,82800.0
2008-11-11 14:20:00,26.03,26.14,26.03,26.08,127000.0,19.4692,19.5515,19.4692,19.5066,127000.0
2008-11-11 14:25:00,26.1,26.24,26.1,26.24,69800.0,19.5216,19.6263,19.5216,19.6263,69800.0
2008-11-11 14:30:00,26.23,26.31,26.18,26.31,96700.0,19.6188,19.6787,19.5814,19.6787,96700.0
2008-11-11 14:35:00,26.33,26.33,26.15,26.16,75100.0,19.6936,19.6936,19.559,19.5665,75100.0
2008-11-11 14:40:00,26.15,26.18,26.11,26.11,39300.0,19.559,19.5814,19.5291,19.5291,39300.0
2008-11-11 14:45:00,26.11,26.18,26.07,26.09,49600.0,19.5291,19.5814,19.4992,19.5141,49600.0
2008-11-11 14:50:00,26.09,26.09,25.86,25.9,208800.0,19.5141,19.5141,19.3421,19.372,208800.0
2008-11-11 14:55:00,25.91,25.94,25.85,25.85,94900.0,19.3795,19.4019,19.3346,19.3346,94900.0
2008-11-11 15:00:00,25.83,25.92,25.83,25.89,64000.0,19.3197,19.387,19.3197,19.3645,64000.0
2008-11-11 15:05:00,25.91,26.0,25.88,25.88,99900.0,19.3795,19.4468,19.3571,19.3571,99900.0
2008-11-11 15:10:00,25.87,25.95,25.86,25.94,105700.0,19.3496,19.4094,19.3421,19.4019,105700.0
2008-11-11 15:15:00,25.95,26.02,25.87,26.02,121200.0,19.4094,19.4618,19.3496,19.4618,121200.0
2008-11-11 15:20:00,26.03,26.07,26.0,26.02,46100.0,19.4692,19.4992,19.4468,19.4618,46100.0
2008-11-11 15:25:00,26.03,26.03,25.93,25.98,41500.0,19.4692,19.4692,19.3944,19.4318,41500.0
2008-11-11 15:30:00,25.97,25.98,25.76,25.76,27900.0,19.4244,19.4318,19.2673,19.2673,27900.0
2008-11-11 15:35:00,25.76,25.77,25.6,25.6,145200.0,19.2673,19.2748,19.1476,19.1476,145200.0
2008-11-11 15:40:00,25.6,25.81,25.6,25.76,177800.0,19.1476,19.3047,19.1476,19.2673,177800.0
2008-11-11 15:45:00,25.75,25.9,25.71,25.9,112000.0,19.2598,19.372,19.2299,19.372,112000.0
2008-11-11 15:50:00,25.91,25.98,25.85,25.86,64000.0,19.3795,19.4318,19.3346,19.3421,64000.0
2008-11-11 15:55:00,25.87,25.96,25.84,25.85,151300.0,19.3496,19.4169,19.3271,19.3346,151300.0
2008-11-11 16:00:00,25.77,25.77,25.77,25.77,2602200.0,19.2748,19.2748,19.2748,19.2748,2602200.0
2008-11-11 16:05:00,25.77,25.77,25.77,25.77,0.0,19.2748,19.2748,19.2748,19.2748,0.0
2008-11-11 16:10:00,25.77,25.77,25.77,25.77,0.0,19.2748,19.2748,19.2748,19.2748,0.0
2008-11-12 09:30:00,25.42,25.6,25.42,25.5,35400.0,19.013,19.1476,19.013,19.0728,35400.0
2008-11-12 09:35:00,25.52,25.56,25.49,25.53,34200.0,19.0878,19.1177,19.0653,19.0953,34200.0
2008-11-12 09:40:00,25.56,25.59,25.47,25.51,26600.0,19.1177,19.1401,19.0504,19.0803,26600.0
2008-11-12 09:45:00,25.5,25.51,25.41,25.48,48000.0,19.0728,19.0803,19.0055,19.0579,48000.0
2008-11-12 09:50:00,25.48,25.62,25.48,25.58,38500.0,19.0579,19.1626,19.0579,19.1327,38500.0
2008-11-12 09:55:00,25.59,25.64,25.56,25.56,22700.0,19.1401,19.1775,19.1177,19.1177,22700.0
2008-11-12 10:00:00,25.57,25.67,25.56,25.65,46500.0,19.1252,19.2,19.1177,19.185,46500.0
2008-11-12 10:05:00,25.66,25.66,25.56,25.59,55800.0,19.1925,19.1925,19.1177,19.1401,55800.0
2008-11-12 10:10:00,25.58,25.73,25.57,25.7,29200.0,19.1327,19.2449,19.1252,19.2224,29200.0
2008-11-12 10:15:00,25.69,25.69,25.54,25.58,38500.0,19.2149,19.2149,19.1027,19.1327,38500.0
2008-11-12 10:20:00,25.58,25.62,25.5,25.62,99300.0,19.1327,19.1626,19.0728,19.1626,99300.0
2008-11-12 10:25:00,25.63,25.66,25.48,25.48,37400.0,19.1701,19.1925,19.0579,19.0579,37400.0
2008-11-12 10:30:00,25.47,25.52,25.34,25.35,137200.0,19.0504,19.0878,18.9532,18.9606,137200.0
2008-11-12 10:35:00,25.36,25.37,25.22,25.24,84700.0,18.9681,18.9756,18.8634,18.8784,84700.0
2008-11-12 10:40:00,25.25,25.31,25.2,25.31,42600.0,18.8858,18.9307,18.8484,18.9307,42600.0
2008-11-12 10:45:00,25.31,25.36,25.28,25.33,59200.0,18.9307,18.9681,18.9083,18.9457,59200.0
2008-11-12 10:50:00,25.33,25.45,25.33,25.36,54400.0,18.9457,19.0354,18.9457,18.9681,54400.0
2008-11-12 10:55:00,25.34,25.39,25.3,25.35,46200.0,18.9532,18.9906,18.9232,18.9606,46200.0
2008-11-12 11:00:00,25.35,25.35,25.27,25.29,42200.0,18.9606,18.9606,18.9008,18.9158,42200.0
2008-11-12 11:05:00,25.29,25.29,25.2,25.29,70900.0,18.9158,18.9158,18.8484,18.9158,70900.0
2008-11-12 11:10:00,25.29,25.3,25.19,25.29,38700.0,18.9158,18.9232,18.841,18.9158,38700.0
2008-11-12 11:15:00,25.3,25.45,25.3,25.41,70900.0,18.9232,19.0354,18.9232,19.0055,70900.0
2008-11-12 11:20:00,25.42,25.45,25.36,25.45,36200.0,19.013,19.0354,18.9681,19.0354,36200.0
2008-11-12 11:25:00,25.44,25.45,25.38,25.41,12700.0,19.028,19.0354,18.9831,19.0055,12700.0
2008-11-12 11:30:00,25.44,25.48,25.4,25.45,117900.0,19.028,19.0579,18.998,19.0354,117900.0
2008-11-12 11:35:00,25.46,25.46,25.38,25.41,71100.0,19.0429,19.0429,18.9831,19.0055,71100.0
2008-11-12 11:40:00,25.41,25.41,25.37,25.37,23100.0,19.0055,19.0055,18.9756,18.9756,23100.0
2008-11-12 11:45:00,25.36,25.37,25.29,25.34,78800.0,18.9681,18.9756,18.9158,18.9532,78800.0
2008-11-12 11:50:00,25.34,25.35,25.28,25.34,41700.0,18.9532,18.9606,18.9083,18.9532,41700.0
2008-11-12 11:55:00,25.34,25.43,25.34,25.4,72000.0,18.9532,19.0205,18.9532,18.998,72000.0
2008-11-12 12:00:00,25.39,25.43,25.38,25.43,25900.0,18.9906,19.0205,18.9831,19.0205,25900.0
2008-11-12 12:05:00,25.43,25.43,25.3,25.3,37200.0,19.0205,19.0205,18.9232,18.9232,37200.0
2008-11-12 12:10:00,25.3,25.33,25.26,25.31,60700.0,18.9232,18.9457,18.8933,18.9307,60700.0
2008-11-12 12:15:00,25.3,25.31,25.27,25.29,48400.0,18.9232,18.9307,18.9008,18.9158,48400.0
2008-11-12 12:20:00,25.28,25.39,25.26,25.37,39900.0,18.9083,18.9906,18.8933,18.9756,39900.0
2008-11-12 12:25:00,25.37,25.43,25.37,25.39,33800.0,18.9756,19.0205,18.9756,18.9906,33800.0
2008-11-12 12:30:00,25.39,25.43,25.38,25.38,6000.0,18.9906,19.0205,18.9831,18.9831,6000.0
2008-11-12 12:35:00,25.38,25.47,25.37,25.45,21400.0,18.9831,19.0504,18.9756,19.0354,21400.0
2008-11-12 12:40:00,25.44,25.46,25.41,25.41,23600.0,19.028,19.0429,19.0055,19.0055,23600.0
2008-11-12 12:45:00,25.41,25.43,25.39,25.4,25300.0,19.0055,19.0205,18.9906,18.998,25300.0
2008-11-12 12:50:00,25.4,25.45,25.4,25.41,17200.0,18.998,19.0354,18.998,19.0055,17200.0
2008-11-12 12:55:00,25.41,25.47,25.41,25.46,10700.0,19.0055,19.0504,19.0055,19.0429,10700.0
2008-11-12 13:00:00,25.48,25.49,25.39,25.39,13000.0,19.0579,19.0653,18.9906,18.9906,13000.0
2008-11-12 13:05:00,25.4,25.43,25.39,25.4,39400.0,18.998,19.0205,18.9906,18.998,39400.0
2008-11-12 13:10:00,25.4,25.42,25.33,25.33,15800.0,18.998,19.013,18.9457,18.9457,15800.0
2008-11-12 13:15:00,25.31,25.31,25.26,25.29,21600.0,18.9307,18.9307,18.8933,18.9158,21600.0
2008-11-12 13:20:00,25.29,25.3,25.22,25.28,19800.0,18.9158,18.9232,18.8634,18.9083,19800.0
2008-11-12 13:25:00,25.28,25.33,25.28,25.33,5700.0,18.9083,18.9457,18.9083,18.9457,5700.0
2008-11-12 13:30:00,25.32,25.32,25.25,25.25,13000.0,18.9382,18.9382,18.8858,18.8858,13000.0
2008-11-12 13:35:00,25.24,25.32,25.23,25.31,23700.0,18.8784,18.9382,18.8709,18.9307,23700.0
2008-11-12 13:40:00,25.31,25.39,25.31,25.38,28400.0,18.9307,18.9906,18.9307,18.9831,28400.0
2008-11-12 13:45:00,25.38,25.38,25.33,25.37,8600.0,18.9831,18.9831,18.9457,18.9756,8600.0
2008-11-12 13:50:00,25.36,25.36,25.27,25.27,10600.0,18.9681,18.9681,18.9008,18.9008,10600.0
2008-11-12 13:55:00,25.26,25.27,25.23,25.27,41600.0,18.8933,18.9008,18.8709,18.9008,41600.0
2008-11-12 14:00:00,25.27,25.28,25.21,25.24,43700.0,18.9008,18.9083,18.8559,18.8784,43700.0
2008-11-12 14:05:00,25.24,25.28,25.2,25.26,52200.0,18.8784,18.9083,18.8484,18.8933,52200.0
2008-11-12 14:10:00,25.26,25.3,25.24,25.25,28900.0,18.8933,18.9232,18.8784,18.8858,28900.0
2008-11-12 14:15:00,25.22,25.33,25.22,25.31,29300.0,18.8634,18.9457,18.8634,18.9307,29300.0
2008-11-12 14:20:00,25.3,25.36,25.3,25.36,21300.0,18.9232,18.9681,18.9232,18.9681,21300.0
2008-11-12 14:25:00,25.35,25.38,25.32,25.34,58000.0,18.9606,18.9831,18.9382,18.9532,58000.0
2008-11-12 14:30:00,25.34,25.41,25.32,25.37,29500.0,18.9532,19.0055,18.9382,18.9756,29500.0
2008-11-12 14:35:00,25.35,25.38,25.3,25.31,29600.0,18.9606,18.9831,18.9232,18.9307,29600.0
2008-11-12 14:40:00,25.32,25.36,25.27,25.36,128700.0,18.9382,18.9681,18.9008,18.9681,128700.0
2008-11-12 14:45:00,25.37,25.41,25.32,25.32,37000.0,18.9756,19.0055,18.9382,18.9382,37000.0
2008-11-12 14:50:00,25.3,25.31,25.24,25.29,58300.0,18.9232,18.9307,18.8784,18.9158,58300.0
2008-11-12 14:55:00,25.29,25.3,25.22,25.22,39600.0,18.9158,18.9232,18.8634,18.8634,39600.0
2008-11-12 15:00:00,25.22,25.24,25.17,25.21,31600.0,18.8634,18.8784,18.826,18.8559,31600.0
2008-11-12 15:05:00,25.22,25.24,25.19,25.2,39400.0,18.8634,18.8784,18.841,18.8484,39400.0
2008-11-12 15:10:00,25.21,25.24,25.18,25.2,87400.0,18.8559,18.8784,18.8335,18.8484,87400.0
2008-11-12 15:15:00,25.19,25.24,25.15,25.23,74200.0,18.841,18.8784,18.811,18.8709,74200.0
2008-11-12 15:20:00,25.23,25.23,25.12,25.12,32000.0,18.8709,18.8709,18.7886,18.7886,32000.0
2008-11-12 15:25:00,25.12,25.19,25.09,25.17,75100.0,18.7886,18.841,18.7662,18.826,75100.0
2008-11-12 15:30:00,25.16,25.23,25.14,25.15,83500.0,18.8185,18.8709,18.8036,18.811,83500.0
2008-11-12 15:35:00,25.15,25.18,25.09,25.13,62600.0,18.811,18.8335,18.7662,18.7961,62600.0
2008-11-12 15:40:00,25.11,25.18,24.97,25.17,109300.0,18.7811,18.8335,18.6764,18.826,109300.0
2008-11-12 15:45:00,25.18,25.19,25.03,25.04,128300.0,18.8335,18.841,18.7213,18.7288,128300.0
2008-11-12 15:50:00,25.04,25.09,24.99,25.06,276300.0,18.7288,18.7662,18.6914,18.7437,276300.0
2008-11-12 15:55:00,25.06,25.09,25.01,25.04,420500.0,18.7437,18.7662,18.7063,18.7288,420500.0
2008-11-12 16:00:00,25.2,25.2,25.2,25.2,18100.0,18.8484,18.8484,18.8484,18.8484,18100.0
2008-11-12 16:05:00,25.2,25.2,25.2,25.2,0.0,18.8484,18.8484,18.8484,18.8484,0.0
2008-11-12 16:10:00,25.2,25.2,25.2,25.2,0.0,18.8484,18.8484,18.8484,18.8484,0.0
2008-11-13 09:30:00,25.02,25.47,25.02,25.34,66200.0,18.7138,19.0504,18.7138,18.9532,66200.0
2008-11-13 09:35:00,25.34,25.42,25.32,25.35,105100.0,18.9532,19.013,18.9382,18.9606,105100.0
2008-11-13 09:40:00,25.34,25.34,25.24,25.27,181100.0,18.9532,18.9532,18.8784,18.9008,181100.0
2008-11-13 09:45:00,25.3,25.32,25.25,25.27,60900.0,18.9232,18.9382,18.8858,18.9008,60900.0
2008-11-13 09:50:00,25.26,25.3,25.14,25.17,115100.0,18.8933,18.9232,18.8036,18.826,115100.0
2008-11-13 09:55:00,25.17,25.22,25.12,25.15,90100.0,18.826,18.8634,18.7886,18.811,90100.0
2008-11-13 10:00:00,25.15,25.23,25.13,25.22,109500.0,18.811,18.8709,18.7961,18.8634,109500.0
2008-11-13 10:05:00,25.22,25.25,25.18,25.2,42000.0,18.8634,18.8858,18.8335,18.8484,42000.0
2008-11-13 10:10:00,25.22,25.34,25.22,25.31,54100.0,18.8634,18.9532,18.8634,18.9307,54100.0
2008-11-13 10:15:00,25.3,25.45,25.3,25.38,55100.0,18.9232,19.0354,18.9232,18.9831,55100.0
2008-11-13 10:20:00,25.38,25.5,25.38,25.44,54400.0,18.9831,19.0728,18.9831,19.028,54400.0
2008-11-13 10:25:00,25.46,25.52,25.44,25.49,109300.0,19.0429,19.0878,19.028,19.0653,109300.0
2008-11-13 10:30:00,25.49,25.55,25.49,25.5,79200.0,19.0653,19.1102,19.0653,19.0728,79200.0
2008-11-13 10:35:00,25.5,25.53,25.45,25.49,50500.0,19.0728,19.0953,19.0354,19.0653,50500.0
2008-11-13 10:40:00,25.5,25.51,25.36,25.38,56300.0,19.0728,19.0803,18.9681,18.9831,56300.0
2008-11-13 10:45:00,25.36,25.36,25.21,25.22,47000.0,18.9681,18.9681,18.8559,18.8634,47000.0
2008-11-13 10:50:00,25.23,25.31,25.23,25.3,82800.0,18.8709,18.9307,18.8709,18.9232,82800.0
2008-11-13 10:55:00,25.3,25.34,25.3,25.34,32600.0,18.9232,18.9532,18.9232,18.9532,32600.0
2008-11-13 11:00:00,25.34,25.41,25.32,25.41,63200.0,18.9532,19.0055,18.9382,19.0055,63200.0
2008-11-13 11:05:00,25.4,25.4,25.24,25.26,49600.0,18.998,18.998,18.8784,18.8933,49600.0
2008-11-13 11:10:00,25.25,25.33,25.24,25.32,74900.0,18.8858,18.9457,18.8784,18.9382,74900.0
2008-11-13 11:15:00,25.31,25.32,25.25,25.25,40500.0,18.9307,18.9382,18.8858,18.8858,40500.0
2008-11-13 11:20:00,25.25,25.32,25.23,25.31,71000.0,18.8858,18.9382,18.8709,18.9307,71000.0
2008-11-13 11:25:00,25.32,25.4,25.3,25.4,50500.0,18.9382,18.998,18.9232,18.998,50500.0
2008-11-13 11:30:00,25.4,25.42,25.35,25.37,25200.0,18.998,19.013,18.9606,18.9756,25200.0
2008-11-13 11:35:00,25.37,25.41,25.31,25.32,43400.0,18.9756,19.0055,18.9307,18.9382,43400.0
2008-11-13 11:40:00,25.34,25.41,25.34,25.34,23500.0,18.9532,19.0055,18.9532,18.9532,23500.0
2008-11-13 11:45:00,25.32,25.42,25.32,25.37,17700.0,18.9382,19.013,18.9382,18.9756,17700.0
2008-11-13 11:50:00,25.38,25.45,25.33,25.36,21700.0,18.9831,19.0354,18.9457,18.9681,21700.0
2008-11-13 11:55:00,25.34,25.41,25.33,25.37,27400.0,18.9532,19.0055,18.9457,18.9756,27400.0
2008-11-13 12:00:00,25.41,25.43,25.31,25.33,26600.0,19.0055,19.0205,18.9307,18.9457,26600.0
2008-11-13 12:05:00,25.32,25.37,25.32,25.35,40100.0,18.9382,18.9756,18.9382,18.9606,40100.0
2008-11-13 12:10:00,25.36,25.36,25.32,25.33,39600.0,18.9681,18.9681,18.9382,18.9457,39600.0
2008-11-13 12:15:00,25.31,25.31,25.26,25.26,13200.0,18.9307,18.9307,18.8933,18.8933,13200.0
2008-11-13 12:20:00,25.26,25.26,25.2,25.26,19300.0,18.8933,18.8933,18.8484,18.8933,19300.0
2008-11-13 12:25:00,25.26,25.26,25.19,25.24,34100.0,18.8933,18.8933,18.841,18.8784,34100.0
2008-11-13 12:30:00,25.23,25.24,25.19,25.24,21300.0,18.8709,18.8784,18.841,18.8784,21300.0
2008-11-13 12:35:00,25.23,25.24,25.18,25.21,5200.0,18.8709,18.8784,18.8335,18.8559,5200.0
2008-11-13 12:40:00,25.22,25.22,25.15,25.15,12400.0,18.8634,18.8634,18.811,18.811,12400.0
2008-11-13 12:45:00,25.17,25.19,25.0,25.0,67900.0,18.826,18.841,18.6989,18.6989,67900.0
2008-11-13 12:50:00,25.0,25.0,24.79,24.91,125600.0,18.6989,18.6989,18.5418,18.6315,125600.0
2008-11-13 12:55:00,24.91,24.93,24.55,24.55,91800.0,18.6315,18.6465,18.3623,18.3623,91800.0
2008-11-13 13:00:00,24.53,24.66,24.53,24.59,72500.0,18.3473,18.4445,18.3473,18.3922,72500.0
2008-11-13 13:05:00,24.61,24.75,24.54,24.75,46400.0,18.4071,18.5119,18.3548,18.5119,46400.0
2008-11-13 13:10:00,24.75,24.79,24.7,24.79,88700.0,18.5119,18.5418,18.4745,18.5418,88700.0
2008-11-13 13:15:00,24.76,24.97,24.76,24.88,79300.0,18.5193,18.6764,18.5193,18.6091,79300.0
2008-11-13 13:20:00,24.88,24.92,24.84,24.84,42700.0,18.6091,18.639,18.5792,18.5792,42700.0
2008-11-13 13:25:00,24.85,25.0,24.82,25.0,39800.0,18.5867,18.6989,18.5642,18.6989,39800.0
2008-11-13 13:30:00,25.02,25.07,24.94,24.98,84200.0,18.7138,18.7512,18.654,18.6839,84200.0
2008-11-13 13:35:00,24.98,25.18,24.94,25.11,119700.0,18.6839,18.8335,18.654,18.7811,119700.0
2008-11-13 13:40:00,25.11,25.22,25.04,25.21,88500.0,18.7811,18.8634,18.7288,18.8559,88500.0
2008-11-13 13:45:00,25.23,25.3,25.01,25.01,160600.0,18.8709,18.9232,18.7063,18.7063,160600.0
2008-11-13 13:50:00,25.04,25.44,25.01,25.35,121100.0,18.7288,19.028,18.7063,18.9606,121100.0
2008-11-13 13:55:00,25.34,25.34,25.13,25.13,180700.0,18.9532,18.9532,18.7961,18.7961,180700.0
2008-11-13 14:00:00,25.13,25.21,25.01,25.06,182900.0,18.7961,18.8559,18.7063,18.7437,182900.0
2008-11-13 14:05:00,25.02,25.12,24.98,25.06,93800.0,18.7138,18.7886,18.6839,18.7437,93800.0
2008-11-13 14:10:00,25.08,25.19,25.08,25.16,117600.0,18.7587,18.841,18.7587,18.8185,117600.0
2008-11-13 14:15:00,25.15,25.3,25.12,25.12,159400.0,18.811,18.9232,18.7886,18.7886,159400.0
2008-11-13 14:20:00,25.12,25.37,25.12,25.34,147600.0,18.7886,18.9756,18.7886,18.9532,147600.0
2008-11-13 14:25:00,25.33,25.57,25.27,25.48,117300.0,18.9457,19.1252,18.9008,19.0579,117300.0
2008-11-13 14:30:00,25.47,25.56,25.44,25.44,170600.0,19.0504,19.1177,19.028,19.028,170600.0
2008-11-13 14:35:00,25.45,25.69,25.45,25.68,180500.0,19.0354,19.2149,19.0354,19.2075,180500.0
2008-11-13 14:40:00,25.67,25.7,25.55,25.62,216800.0,19.2,19.2224,19.1102,19.1626,216800.0
2008-11-13 14:45:00,25.64,25.77,25.64,25.71,126600.0,19.1775,19.2748,19.1775,19.2299,126600.0
2008-11-13 14:50:00,25.71,25.83,25.66,25.68,205300.0,19.2299,19.3197,19.1925,19.2075,205300.0
2008-11-13 14:55:00,25.68,25.74,25.6,25.6,128300.0,19.2075,19.2523,19.1476,19.1476,128300.0
2008-11-13 15:00:00,25.6,25.69,25.46,25.48,130000.0,19.1476,19.2149,19.0429,19.0579,130000.0
2008-11-13 15:05:00,25.49,25.55,25.34,25.38,194100.0,19.0653,19.1102,18.9532,18.9831,194100.0
2008-11-13 15:10:00,25.39,25.57,25.39,25.51,166700.0,18.9906,19.1252,18.9906,19.0803,166700.0
2008-11-13 15:15:00,25.5,25.63,25.45,25.56,156400.0,19.0728,19.1701,19.0354,19.1177,156400.0
2008-11-13 15:20:00,25.56,25.78,25.52,25.78,252100.0,19.1177,19.2823,19.0878,19.2823,252100.0
2008-11-13 15:25:00,25.79,25.96,25.75,25.96,178600.0,19.2897,19.4169,19.2598,19.4169,178600.0
2008-11-13 15:30:00,25.96,26.19,25.92,26.16,206900.0,19.4169,19.5889,19.387,19.5665,206900.0
2008-11-13 15:35:00,26.15,26.22,26.09,26.11,102500.0,19.559,19.6114,19.5141,19.5291,102500.0
2008-11-13 15:40:00,26.12,26.29,26.12,26.28,143500.0,19.5366,19.6637,19.5366,19.6562,143500.0
2008-11-13 15:45:00,26.29,26.34,26.22,26.24,89000.0,19.6637,19.7011,19.6114,19.6263,89000.0
2008-11-13 15:50:00,26.23,26.43,26.22,26.43,166400.0,19.6188,19.7684,19.6114,19.7684,166400.0
2008-11-13 15:55:00,26.43,26.55,26.4,26.55,332900.0,19.7684,19.8582,19.746,19.8582,332900.0
2008-11-13 16:00:00,26.55,26.55,26.55,26.55,0.0,19.8582,19.8582,19.8582,19.8582,0.0
2008-11-13 16:05:00,26.55,26.55,26.55,26.55,0.0,19.8582,19.8582,19.8582,19.8582,0.0
2008-11-13 16:10:00,26.55,26.55,26.55,26.55,0.0,19.8582,19.8582,19.8582,19.8582,0.0
2008-11-14 09:30:00,25.88,26.33,25.88,26.27,85300.0,19.3571,19.6936,19.3571,19.6488,85300.0
2008-11-14 09:35:00,26.3,26.3,26.15,26.24,48000.0,19.6712,19.6712,19.559,19.6263,48000.0
2008-11-14 09:40:00,26.25,26.39,26.24,26.37,74800.0,19.6338,19.7385,19.6263,19.7235,74800.0
2008-11-14 09:45:00,26.38,26.45,26.35,26.42,98100.0,19.731,19.7834,19.7086,19.7609,98100.0
2008-11-14 09:50:00,26.43,26.54,26.43,26.54,61800.0,19.7684,19.8507,19.7684,19.8507,61800.0
2008-11-14 09:55:00,26.54,26.61,26.54,26.59,94900.0,19.8507,19.9031,19.8507,19.8881,94900.0
2008-11-14 10:00:00,26.58,26.62,26.53,26.54,126400.0,19.8806,19.9105,19.8432,19.8507,126400.0
2008-11-14 10:05:00,26.52,26.53,26.36,26.37,69800.0,19.8357,19.8432,19.7161,19.7235,69800.0
2008-11-14 10:10:00,26.37,26.4,26.25,26.25,60200.0,19.7235,19.746,19.6338,19.6338,60200.0
2008-11-14 10:15:00,26.24,26.32,26.15,26.15,116200.0,19.6263,19.6862,19.559,19.559,116200.0
2008-11-14 10:20:00,26.16,26.25,26.16,26.22,50400.0,19.5665,19.6338,19.5665,19.6114,50400.0
2008-11-14 10:25:00,26.2,26.33,26.2,26.33,48100.0,19.5964,19.6936,19.5964,19.6936,48100.0
2008-11-14 10:30:00,26.33,26.33,26.26,26.26,111800.0,19.6936,19.6936,19.6413,19.6413,111800.0
2008-11-14 10:35:00,26.26,26.35,26.18,26.18,87100.0,19.6413,19.7086,19.5814,19.5814,87100.0
2008-11-14 10:40:00,26.19,26.19,26.11,26.12,73600.0,19.5889,19.5889,19.5291,19.5366,73600.0
2008-11-14 10:45:00,26.12,26.13,26.08,26.12,21900.0,19.5366,19.544,19.5066,19.5366,21900.0
2008-11-14 10:50:00,26.14,26.18,26.13,26.15,41600.0,19.5515,19.5814,19.544,19.559,41600.0
2008-11-14 10:55:00,26.16,26.21,26.15,26.16,73600.0,19.5665,19.6039,19.559,19.5665,73600.0
2008-11-14 11:00:00,26.16,26.18,26.11,26.15,49200.0,19.5665,19.5814,19.5291,19.559,49200.0
2008-11-14 11:05:00,26.12,26.18,26.1,26.16,33800.0,19.5366,19.5814,19.5216,19.5665,33800.0
2008-11-14 11:10:00,26.16,26.23,26.13,26.2,50500.0,19.5665,19.6188,19.544,19.5964,50500.0
2008-11-14 11:15:00,26.21,26.24,26.17,26.2,52300.0,19.6039,19.6263,19.574,19.5964,52300.0
2008-11-14 11:20:00,26.2,26.2,26.11,26.13,38100.0,19.5964,19.5964,19.5291,19.544,38100.0
2008-11-14 11:25:00,26.13,26.18,26.08,26.08,61500.0,19.544,19.5814,19.5066,19.5066,61500.0
2008-11-14 11:30:00,26.07,26.07,26.02,26.03,40300.0,19.4992,19.4992,19.4618,19.4692,40300.0
2008-11-14 11:35:00,26.03,26.08,25.99,26.01,29900.0,19.4692,19.5066,19.4393,19.4543,29900.0
2008-11-14 11:40:00,26.01,26.01,25.92,25.96,61300.0,19.4543,19.4543,19.387,19.4169,61300.0
2008-11-14 11:45:00,25.96,25.98,25.93,25.97,29000.0,19.4169,19.4318,19.3944,19.4244,29000.0
2008-11-14 11:50:00,25.98,26.02,25.97,25.97,73400.0,19.4318,19.4618,19.4244,19.4244,73400.0
2008-11-14 11:55:00,25.97,26.0,25.94,25.96,55000.0,19.4244,19.4468,19.4019,19.4169,55000.0
2008-11-14 12:00:00,25.94,25.94,25.81,25.82,39900.0,19.4019,19.4019,19.3047,19.3122,39900.0
2008-11-14 12:05:00,25.82,25.83,25.77,25.81,23700.0,19.3122,19.3197,19.2748,19.3047,23700.0
2008-11-14 12:10:00,25.8,25.84,25.78,25.84,21200.0,19.2972,19.3271,19.2823,19.3271,21200.0
2008-11-14 12:15:00,25.84,25.84,25.76,25.77,34300.0,19.3271,19.3271,19.2673,19.2748,34300.0
2008-11-14 12:20:00,25.77,25.85,25.77,25.81,40800.0,19.2748,19.3346,19.2748,19.3047,40800.0
2008-11-14 12:25:00,25.81,25.91,25.8,25.91,77800.0,19.3047,19.3795,19.2972,19.3795,77800.0
2008-11-14 12:30:00,25.91,25.94,25.87,25.88,33900.0,19.3795,19.4019,19.3496,19.3571,33900.0
2008-11-14 12:35:00,25.88,26.06,25.87,26.06,40000.0,19.3571,19.4917,19.3496,19.4917,40000.0
2008-11-14 12:40:00,26.06,26.08,25.99,26.0,24700.0,19.4917,19.5066,19.4393,19.4468,24700.0
2008-11-14 12:45:00,26.0,26.05,25.96,25.97,33200.0,19.4468,19.4842,19.4169,19.4244,33200.0
2008-11-14 12:50:00,25.96,26.04,25.96,26.0,35900.0,19.4169,19.4767,19.4169,19.4468,35900.0
2008-11-14 12:55:00,26.0,26.07,25.97,25.97,41400.0,19.4468,19.4992,19.4244,19.4244,41400.0
2008-11-14 13:00:00,25.95,25.95,25.87,25.89,36300.0,19.4094,19.4094,19.3496,19.3645,36300.0
2008-11-14 13:05:00,25.87,25.88,25.84,25.86,19100.0,19.3496,19.3571,19.3271,19.3421,19100.0
2008-11-14 13:10:00,25.86,25.87,25.78,25.8,37200.0,19.3421,19.3496,19.2823,19.2972,37200.0
2008-11-14 13:15:00,25.79,25.88,25.77,25.87,18800.0,19.2897,19.3571,19.2748,19.3496,18800.0
2008-11-14 13:20:00,25.86,25.88,25.78,25.88,15900.0,19.3421,19.3571,19.2823,19.3571,15900.0
2008-11-14 13:25:00,25.88,26.0,25.88,26.0,66000.0,19.3571,19.4468,19.3571,19.4468,66000.0
2008-11-14 13:30:00,25.98,26.08,25.98,26.04,38800.0,19.4318,19.5066,19.4318,19.4767,38800.0
2008-11-14 13:35:00,26.04,26.07,25.99,25.99,26200.0,19.4767,19.4992,19.4393,19.4393,26200.0
2008-11-14 13:40:00,25.99,26.04,25.91,25.91,41400.0,19.4393,19.4767,19.3795,19.3795,41400.0
2008-11-14 13:45:00,25.88,25.93,25.83,25.93,22200.0,19.3571,19.3944,19.3197,19.3944,22200.0
2008-11-14 13:50:00,25.94,26.05,25.94,25.97,32100.0,19.4019,19.4842,19.4019,19.4244,32100.0
2008-11-14 13:55:00,25.97,26.05,25.95,25.95,68600.0,19.4244,19.4842,19.4094,19.4094,68600.0
2008-11-14 14:00:00,25.95,26.04,25.92,26.04,46600.0,19.4094,19.4767,19.387,19.4767,46600.0
2008-11-14 14:05:00,26.03,26.14,26.03,26.08,42700.0,19.4692,19.5515,19.4692,19.5066,42700.0
2008-11-14 14:10:00,26.08,26.12,26.04,26.09,47300.0,19.5066,19.5366,19.4767,19.5141,47300.0
2008-11-14 14:15:00,26.09,26.33,26.09,26.33,30600.0,19.5141,19.6936,19.5141,19.6936,30600.0
2008-11-14 14:20:00,26.34,26.35,26.24,26.29,79000.0,19.7011,19.7086,19.6263,19.6637,79000.0
2008-11-14 14:25:00,26.3,26.37,26.19,26.22,109300.0,19.6712,19.7235,19.5889,19.6114,109300.0
2008-11-14 14:30:00,26.23,26.25,26.12,26.17,89200.0,19.6188,19.6338,19.5366,19.574,89200.0
2008-11-14 14:35:00,26.16,26.27,26.15,26.2,64300.0,19.5665,19.6488,19.559,19.5964,64300.0
2008-11-14 14:40:00,26.2,26.44,26.2,26.43,170400.0,19.5964,19.7759,19.5964,19.7684,170400.0
2008-11-14 14:45:00,26.43,26.47,26.33,26.41,94100.0,19.7684,19.7983,19.6936,19.7535,94100.0
2008-11-14 14:50:00,26.37,26.49,26.34,26.45,147100.0,19.7235,19.8133,19.7011,19.7834,147100.0
2008-11-14 14:55:00,26.44,26.64,26.44,26.61,132100.0,19.7759,19.9255,19.7759,19.9031,132100.0
2008-11-14 15:00:00,26.62,26.71,26.53,26.54,129800.0,19.9105,19.9779,19.8432,19.8507,129800.0
2008-11-14 15:05:00,26.54,26.62,26.42,26.59,163900.0,19.8507,19.9105,19.7609,19.8881,163900.0
2008-11-14 15:10:00,26.57,26.62,26.46,26.54,168200.0,19.8731,19.9105,19.7909,19.8507,168200.0
2008-11-14 15:15:00,26.54,26.6,26.29,26.3,182600.0,19.8507,19.8956,19.6637,19.6712,182600.0
2008-11-14 15:20:00,26.3,26.45,26.29,26.41,127600.0,19.6712,19.7834,19.6637,19.7535,127600.0
2008-11-14 15:25:00,26.4,26.45,26.25,26.32,211400.0,19.746,19.7834,19.6338,19.6862,211400.0
2008-11-14 15:30:00,26.31,26.36,26.0,26.05,129500.0,19.6787,19.7161,19.4468,19.4842,129500.0
2008-11-14 15:35:00,26.05,26.09,25.93,26.01,138100.0,19.4842,19.5141,19.3944,19.4543,138100.0
2008-11-14 15:40:00,26.03,26.03,25.87,25.98,132100.0,19.4692,19.4692,19.3496,19.4318,132100.0
2008-11-14 15:45:00,25.97,26.12,25.96,26.08,219200.0,19.4244,19.5366,19.4169,19.5066,219200.0
2008-11-14 15:50:00,26.08,26.11,25.91,25.91,123300.0,19.5066,19.5291,19.3795,19.3795,123300.0
2008-11-14 15:55:00,25.89,25.9,25.58,25.65,165100.0,19.3645,19.372,19.1327,19.185,165100.0
2008-11-14 16:00:00,25.54,25.54,25.54,25.54,11100.0,19.1027,19.1027,19.1027,19.1027,11100.0
2008-11-14 16:05:00,25.54,25.54,25.54,25.54,0.0,19.1027,19.1027,19.1027,19.1027,0.0
2008-11-14 16:10:00,25.54,25.54,25.54,25.54,0.0,19.1027,19.1027,19.1027,19.1027,0.0
2008-11-17 09:30:00,25.36,25.37,25.06,25.14,29100.0,18.9681,18.9756,18.7437,18.8036,29100.0
2008-11-17 09:35:00,25.14,25.34,25.14,25.26,52700.0,18.8036,18.9532,18.8036,18.8933,52700.0
2008-11-17 09:40:00,25.26,25.27,25.13,25.19,105400.0,18.8933,18.9008,18.7961,18.841,105400.0
2008-11-17 09:45:00,25.19,25.28,25.13,25.27,82800.0,18.841,18.9083,18.7961,18.9008,82800.0
2008-11-17 09:50:00,25.28,25.38,25.23,25.31,71200.0,18.9083,18.9831,18.8709,18.9307,71200.0
2008-11-17 09:55:00,25.31,25.42,25.31,25.36,70200.0,18.9307,19.013,18.9307,18.9681,70200.0
2008-11-17 10:00:00,25.35,25.39,25.32,25.35,58700.0,18.9606,18.9906,18.9382,18.9606,58700.0
2008-11-17 10:05:00,25.35,25.35,25.28,25.31,66600.0,18.9606,18.9606,18.9083,18.9307,66600.0
2008-11-17 10:10:00,25.31,25.31,25.23,25.27,121900.0,18.9307,18.9307,18.8709,18.9008,121900.0
2008-11-17 10:15:00,25.27,25.29,25.13,25.14,51500.0,18.9008,18.9158,18.7961,18.8036,51500.0
2008-11-17 10:20:00,25.15,25.15,25.07,25.14,77100.0,18.811,18.811,18.7512,18.8036,77100.0
2008-11-17 10:25:00,25.14,25.17,25.11,25.17,64100.0,18.8036,18.826,18.7811,18.826,64100.0
2008-11-17 10:30:00,25.15,25.24,25.11,25.23,52400.0,18.811,18.8784,18.7811,18.8709,52400.0
2008-11-17 10:35:00,25.23,25.29,25.2,25.26,71800.0,18.8709,18.9158,18.8484,18.8933,71800.0
2008-11-17 10:40:00,25.25,25.27,25.22,25.25,44500.0,18.8858,18.9008,18.8634,18.8858,44500.0
2008-11-17 10:45:00,25.26,25.28,25.21,25.27,79400.0,18.8933,18.9083,18.8559,18.9008,79400.0
2008-11-17 10:50:00,25.27,25.27,25.19,25.19,48700.0,18.9008,18.9008,18.841,18.841,48700.0
2008-11-17 10:55:00,25.19,25.23,25.15,25.15,61700.0,18.841,18.8709,18.811,18.811,61700.0
2008-11-17 11:00:00,25.16,25.33,25.16,25.32,47100.0,18.8185,18.9457,18.8185,18.9382,47100.0
2008-11-17 11:05:00,25.35,25.39,25.33,25.34,85600.0,18.9606,18.9906,18.9457,18.9532,85600.0
2008-11-17 11:10:00,25.35,25.42,25.35,25.38,73300.0,18.9606,19.013,18.9606,18.9831,73300.0
2008-11-17 11:15:00,25.38,25.39,25.33,25.35,46300.0,18.9831,18.9906,18.9457,18.9606,46300.0
2008-11-17 11:20:00,25.35,25.36,25.32,25.32,25900.0,18.9606,18.9681,18.9382,18.9382,25900.0
2008-11-17 11:25:00,25.34,25.34,25.29,25.29,39600.0,18.9532,18.9532,18.9158,18.9158,39600.0
2008-11-17 11:30:00,25.3,25.37,25.29,25.36,104700.0,18.9232,18.9756,18.9158,18.9681,104700.0
2008-11-17 11:35:00,25.34,25.36,25.3,25.35,27300.0,18.9532,18.9681,18.9232,18.9606,27300.0
2008-11-17 11:40:00,25.35,25.35,25.22,25.24,54300.0,18.9606,18.9606,18.8634,18.8784,54300.0
2008-11-17 11:45:00,25.26,25.4,25.25,25.4,94600.0,18.8933,18.998,18.8858,18.998,94600.0
2008-11-17 11:50:00,25.38,25.52,25.38,25.52,55300.0,18.9831,19.0878,18.9831,19.0878,55300.0
2008-11-17 11:55:00,25.53,25.6,25.52,25.58,33600.0,19.0953,19.1476,19.0878,19.1327,33600.0
2008-11-17 12:00:00,25.57,25.62,25.52,25.53,77500.0,19.1252,19.1626,19.0878,19.0953,77500.0
2008-11-17 12:05:00,25.55,25.65,25.54,25.65,45900.0,19.1102,19.185,19.1027,19.185,45900.0
2008-11-17 12:10:00,25.65,25.67,25.57,25.63,37000.0,19.185,19.2,19.1252,19.1701,37000.0
2008-11-17 12:15:00,25.64,25.69,25.62,25.68,30300.0,19.1775,19.2149,19.1626,19.2075,30300.0
2008-11-17 12:20:00,25.68,25.74,25.65,25.7,69900.0,19.2075,19.2523,19.185,19.2224,69900.0
2008-11-17 12:25:00,25.7,25.74,25.65,25.72,55300.0,19.2224,19.2523,19.185,19.2374,55300.0
2008-11-17 12:30:00,25.74,25.77,25.7,25.73,72800.0,19.2523,19.2748,19.2224,19.2449,72800.0
2008-11-17 12:35:00,25.73,25.73,25.61,25.65,70400.0,19.2449,19.2449,19.1551,19.185,70400.0
2008-11-17 12:40:00,25.64,25.67,25.64,25.66,33200.0,19.1775,19.2,19.1775,19.1925,33200.0
2008-11-17 12:45:00,25.67,25.8,25.66,25.78,82100.0,19.2,19.2972,19.1925,19.2823,82100.0
2008-11-17 12:50:00,25.77,25.83,25.77,25.78,28600.0,19.2748,19.3197,19.2748,19.2823,28600.0
2008-11-17 12:55:00,25.77,25.78,25.71,25.71,76800.0,19.2748,19.2823,19.2299,19.2299,76800.0
2008-11-17 13:00:00,25.7,25.71,25.62,25.62,44700.0,19.2224,19.2299,19.1626,19.1626,44700.0
2008-11-17 13:05:00,25.61,25.62,25.57,25.6,35300.0,19.1551,19.1626,19.1252,19.1476,35300.0
2008-11-17 13:10:00,25.59,25.63,25.58,25.63,28700.0,19.1401,19.1701,19.1327,19.1701,28700.0
2008-11-17 13:15:00,25.64,25.64,25.56,25.59,27400.0,19.1775,19.1775,19.1177,19.1401,27400.0
2008-11-17 13:20:00,25.59,25.61,25.55,25.56,20500.0,19.1401,19.1551,19.1102,19.1177,20500.0
2008-11-17 13:25:00,25.55,25.67,25.55,25.63,62500.0,19.1102,19.2,19.1102,19.1701,62500.0
2008-11-17 13:30:00,25.65,25.66,25.57,25.57,29300.0,19.185,19.1925,19.1252,19.1252,29300.0
2008-11-17 13:35:00,25.57,25.58,25.49,25.5,72900.0,19.1252,19.1327,19.0653,19.0728,72900.0
2008-11-17 13:40:00,25.5,25.51,25.41,25.42,89100.0,19.0728,19.0803,19.0055,19.013,89100.0
2008-11-17 13:45:00,25.44,25.49,25.44,25.48,52400.0,19.028,19.0653,19.028,19.0579,52400.0
2008-11-17 13:50:00,25.47,25.6,25.46,25.57,52300.0,19.0504,19.1476,19.0429,19.1252,52300.0
2008-11-17 13:55:00,25.57,25.65,25.57,25.6,65400.0,19.1252,19.185,19.1252,19.1476,65400.0
2008-11-17 14:00:00,25.59,25.6,25.42,25.44,35500.0,19.1401,19.1476,19.013,19.028,35500.0
2008-11-17 14:05:00,25.43,25.54,25.42,25.54,101300.0,19.0205,19.1027,19.013,19.1027,101300.0
2008-11-17 14:10:00,25.54,25.66,25.51,25.62,55700.0,19.1027,19.1925,19.0803,19.1626,55700.0
2008-11-17 14:15:00,25.62,25.62,25.56,25.6,35800.0,19.1626,19.1626,19.1177,19.1476,35800.0
2008-11-17 14:20:00,25.63,25.68,25.51,25.52,53500.0,19.1701,19.2075,19.0803,19.0878,53500.0
2008-11-17 14:25:00,25.5,25.54,25.45,25.48,46200.0,19.0728,19.1027,19.0354,19.0579,46200.0
2008-11-17 14:30:00,25.48,25.52,25.4,25.47,144100.0,19.0579,19.0878,18.998,19.0504,144100.0
2008-11-17 14:35:00,25.48,25.64,25.43,25.6,123400.0,19.0579,19.1775,19.0205,19.1476,123400.0
2008-11-17 14:40:00,25.6,25.7,25.57,25.69,73100.0,19.1476,19.2224,19.1252,19.2149,73100.0
2008-11-17 14:45:00,25.68,25.68,25.51,25.51,83900.0,19.2075,19.2075,19.0803,19.0803,83900.0
2008-11-17 14:50:00,25.5,25.53,25.44,25.48,69800.0,19.0728,19.0953,19.028,19.0579,69800.0
2008-11-17 14:55:00,25.5,25.55,25.38,25.41,55700.0,19.0728,19.1102,18.9831,19.0055,55700.0
2008-11-17 15:00:00,25.41,25.55,25.34,25.55,90800.0,19.0055,19.1102,18.9532,19.1102,90800.0
2008-11-17 15:05:00,25.55,25.57,25.47,25.53,82300.0,19.1102,19.1252,19.0504,19.0953,82300.0
2008-11-17 15:10:00,25.52,25.56,25.4,25.52,105000.0,19.0878,19.1177,18.998,19.0878,105000.0
2008-11-17 15:15:00,25.53,25.64,25.53,25.56,180400.0,19.0953,19.1775,19.0953,19.1177,180400.0
2008-11-17 15:20:00,25.55,25.6,25.46,25.5,126500.0,19.1102,19.1476,19.0429,19.0728,126500.0
2008-11-17 15:25:00,25.48,25.52,25.41,25.5,128300.0,19.0579,19.0878,19.0055,19.0728,128300.0
2008-11-17 15:30:00,25.49,25.56,25.39,25.4,80300.0,19.0653,19.1177,18.9906,18.998,80300.0
2008-11-17 15:35:00,25.4,25.46,25.25,25.34,101700.0,18.998,19.0429,18.8858,18.9532,101700.0
2008-11-17 15:40:00,25.34,25.46,25.31,25.43,135900.0,18.9532,19.0429,18.9307,19.0205,135900.0
2008-11-17 15:45:00,25.42,25.44,25.26,25.27,115700.0,19.013,19.028,18.8933,18.9008,115700.0
2008-11-17 15:50:00,25.27,25.35,25.19,25.19,144900.0,18.9008,18.9606,18.841,18.841,144900.0
2008-11-17 15:55:00,25.18,25.18,25.01,25.03,245200.0,18.8335,18.8335,18.7063,18.7213,245200.0
2008-11-17 16:00:00,25.1,25.1,25.1,25.1,541800.0,18.7736,18.7736,18.7736,18.7736,541800.0
2008-11-17 16:05:00,25.1,25.1,25.1,25.1,0.0,18.7736,18.7736,18.7736,18.7736,0.0
2008-11-17 16:10:00,25.1,25.1,25.1,25.1,0.0,18.7736,18.7736,18.7736,18.7736,0.0
2008-11-18 09:30:00,24.91,25.09,24.67,24.7,100700.0,18.6315,18.7662,18.452,18.4745,100700.0
2008-11-18 09:35:00,24.72,24.88,24.72,24.88,165400.0,18.4894,18.6091,18.4894,18.6091,165400.0
2008-11-18 09:40:00,24.89,25.03,24.89,25.02,56100.0,18.6166,18.7213,18.6166,18.7138,56100.0
2008-11-18 09:45:00,25.03,25.07,25.02,25.07,63500.0,18.7213,18.7512,18.7138,18.7512,63500.0
2008-11-18 09:50:00,25.09,25.1,24.99,24.99,57800.0,18.7662,18.7736,18.6914,18.6914,57800.0
2008-11-18 09:55:00,24.98,25.03,24.94,25.03,55400.0,18.6839,18.7213,18.654,18.7213,55400.0
2008-11-18 10:00:00,25.0,25.01,24.89,24.92,61700.0,18.6989,18.7063,18.6166,18.639,61700.0
2008-11-18 10:05:00,24.93,24.95,24.88,24.89,106500.0,18.6465,18.6615,18.6091,18.6166,106500.0
2008-11-18 10:10:00,24.89,24.93,24.86,24.91,57600.0,18.6166,18.6465,18.5941,18.6315,57600.0
2008-11-18 10:15:00,24.89,25.08,24.88,25.08,87900.0,18.6166,18.7587,18.6091,18.7587,87900.0
2008-11-18 10:20:00,25.08,25.18,25.08,25.14,117900.0,18.7587,18.8335,18.7587,18.8036,117900.0
2008-11-18 10:25:00,25.14,25.34,25.13,25.33,126900.0,18.8036,18.9532,18.7961,18.9457,126900.0
2008-11-18 10:30:00,25.36,25.36,25.3,25.31,29500.0,18.9681,18.9681,18.9232,18.9307,29500.0
2008-11-18 10:35:00,25.29,25.3,25.22,25.24,26900.0,18.9158,18.9232,18.8634,18.8784,26900.0
2008-11-18 10:40:00,25.24,25.3,25.16,25.18,51800.0,18.8784,18.9232,18.8185,18.8335,51800.0
2008-11-18 10:45:00,25.18,25.22,25.16,25.21,31900.0,18.8335,18.8634,18.8185,18.8559,31900.0
2008-11-18 10:50:00,25.18,25.24,25.14,25.21,120600.0,18.8335,18.8784,18.8036,18.8559,120600.0
2008-11-18 10:55:00,25.23,25.27,25.18,25.24,47300.0,18.8709,18.9008,18.8335,18.8784,47300.0
2008-11-18 11:00:00,25.23,25.23,25.08,25.09,79700.0,18.8709,18.8709,18.7587,18.7662,79700.0
2008-11-18 11:05:00,25.08,25.11,25.06,25.08,53300.0,18.7587,18.7811,18.7437,18.7587,53300.0
2008-11-18 11:10:00,25.07,25.11,25.05,25.1,74100.0,18.7512,18.7811,18.7362,18.7736,74100.0
2008-11-18 11:15:00,25.11,25.14,25.09,25.14,39800.0,18.7811,18.8036,18.7662,18.8036,39800.0
2008-11-18 11:20:00,25.13,25.16,25.12,25.12,22200.0,18.7961,18.8185,18.7886,18.7886,22200.0
2008-11-18 11:25:00,25.14,25.17,25.11,25.17,14600.0,18.8036,18.826,18.7811,18.826,14600.0
2008-11-18 11:30:00,25.16,25.24,25.15,25.2,12100.0,18.8185,18.8784,18.811,18.8484,12100.0
2008-11-18 11:35:00,25.21,25.33,25.2,25.31,38500.0,18.8559,18.9457,18.8484,18.9307,38500.0
2008-11-18 11:40:00,25.31,25.33,25.27,25.3,20200.0,18.9307,18.9457,18.9008,18.9232,20200.0
2008-11-18 11:45:00,25.31,25.39,25.29,25.3,68300.0,18.9307,18.9906,18.9158,18.9232,68300.0
2008-11-18 11:50:00,25.31,25.45,25.31,25.39,41900.0,18.9307,19.0354,18.9307,18.9906,41900.0
2008-11-18 11:55:00,25.4,25.43,25.37,25.43,39100.0,18.998,19.0205,18.9756,19.0205,39100.0
2008-11-18 12:00:00,25.43,25.43,25.33,25.33,18200.0,19.0205,19.0205,18.9457,18.9457,18200.0
2008-11-18 12:05:00,25.33,25.34,25.27,25.28,15600.0,18.9457,18.9532,18.9008,18.9083,15600.0
2008-11-18 12:10:00,25.27,25.3,25.26,25.27,21400.0,18.9008,18.9232,18.8933,18.9008,21400.0
2008-11-18 12:15:00,25.27,25.32,25.26,25.28,11900.0,18.9008,18.9382,18.8933,18.9083,11900.0
2008-11-18 12:20:00,25.25,25.25,25.17,25.17,33500.0,18.8858,18.8858,18.826,18.826,33500.0
2008-11-18 12:25:00,25.17,25.17,25.1,25.13,30600.0,18.826,18.826,18.7736,18.7961,30600.0
2008-11-18 12:30:00,25.13,25.13,25.06,25.09,77300.0,18.7961,18.7961,18.7437,18.7662,77300.0
2008-11-18 12:35:00,25.08,25.1,25.05,25.07,45200.0,18.7587,18.7736,18.7362,18.7512,45200.0
2008-11-18 12:40:00,25.08,25.1,25.04,25.04,28300.0,18.7587,18.7736,18.7288,18.7288,28300.0
2008-11-18 12:45:00,25.04,25.04,24.94,25.0,39700.0,18.7288,18.7288,18.654,18.6989,39700.0
2008-11-18 12:50:00,25.0,25.0,24.93,24.97,38300.0,18.6989,18.6989,18.6465,18.6764,38300.0
2008-11-18 12:55:00,24.98,25.04,24.98,25.04,14200.0,18.6839,18.7288,18.6839,18.7288,14200.0
2008-11-18 13:00:00,25.02,25.02,24.91,24.92,55500.0,18.7138,18.7138,18.6315,18.639,55500.0
2008-11-18 13:05:00,24.92,24.94,24.89,24.92,62900.0,18.639,18.654,18.6166,18.639,62900.0
2008-11-18 13:10:00,24.92,24.96,24.81,24.86,51700.0,18.639,18.6689,18.5567,18.5941,51700.0
2008-11-18 13:15:00,24.86,24.88,24.78,24.84,50100.0,18.5941,18.6091,18.5343,18.5792,50100.0
2008-11-18 13:20:00,24.85,24.92,24.84,24.89,40600.0,18.5867,18.639,18.5792,18.6166,40600.0
2008-11-18 13:25:00,24.89,24.96,24.89,24.94,92200.0,18.6166,18.6689,18.6166,18.654,92200.0
2008-11-18 13:30:00,24.93,24.93,24.83,24.85,70200.0,18.6465,18.6465,18.5717,18.5867,70200.0
2008-11-18 13:35:00,24.84,24.84,24.72,24.75,92800.0,18.5792,18.5792,18.4894,18.5119,92800.0
2008-11-18 13:40:00,24.77,24.83,24.77,24.77,103500.0,18.5268,18.5717,18.5268,18.5268,103500.0
2008-11-18 13:45:00,24.77,24.78,24.65,24.65,93600.0,18.5268,18.5343,18.4371,18.4371,93600.0
2008-11-18 13:50:00,24.66,24.75,24.65,24.75,46200.0,18.4445,18.5119,18.4371,18.5119,46200.0
2008-11-18 13:55:00,24.75,24.88,24.73,24.88,84300.0,18.5119,18.6091,18.4969,18.6091,84300.0
2008-11-18 14:00:00,24.87,24.87,24.7,24.71,92400.0,18.6016,18.6016,18.4745,18.4819,92400.0
2008-11-18 14:05:00,24.71,24.71,24.58,24.6,71100.0,18.4819,18.4819,18.3847,18.3997,71100.0
2008-11-18 14:10:00,24.6,24.73,24.59,24.71,103000.0,18.3997,18.4969,18.3922,18.4819,103000.0
2008-11-18 14:15:00,24.71,24.74,24.66,24.66,100800.0,18.4819,18.5044,18.4445,18.4445,100800.0
2008-11-18 14:20:00,24.66,24.81,24.63,24.76,98600.0,18.4445,18.5567,18.4221,18.5193,98600.0
2008-11-18 14:25:00,24.76,24.81,24.71,24.75,78400.0,18.5193,18.5567,18.4819,18.5119,78400.0
2008-11-18 14:30:00,24.75,24.75,24.61,24.62,74000.0,18.5119,18.5119,18.4071,18.4146,74000.0
2008-11-18 14:35:00,24.63,24.71,24.62,24.68,97000.0,18.4221,18.4819,18.4146,18.4595,97000.0
2008-11-18 14:40:00,24.69,24.73,24.64,24.64,67900.0,18.467,18.4969,18.4296,18.4296,67900.0
2008-11-18 14:45:00,24.64,24.64,24.44,24.44,149100.0,18.4296,18.4296,18.28,18.28,149100.0
2008-11-18 14:50:00,24.45,24.48,24.41,24.48,56300.0,18.2875,18.3099,18.2576,18.3099,56300.0
2008-11-18 14:55:00,24.48,24.52,24.44,24.44,96400.0,18.3099,18.3398,18.28,18.28,96400.0
2008-11-18 15:00:00,24.43,24.55,24.43,24.51,98600.0,18.2725,18.3623,18.2725,18.3324,98600.0
2008-11-18 15:05:00,24.51,24.75,24.49,24.73,83600.0,18.3324,18.5119,18.3174,18.4969,83600.0
2008-11-18 15:10:00,24.73,24.83,24.68,24.69,127700.0,18.4969,18.5717,18.4595,18.467,127700.0
2008-11-18 15:15:00,24.69,24.8,24.67,24.79,125000.0,18.467,18.5493,18.452,18.5418,125000.0
2008-11-18 15:20:00,24.79,24.96,24.75,24.77,87800.0,18.5418,18.6689,18.5119,18.5268,87800.0
2008-11-18 15:25:00,24.76,24.84,24.66,24.8,68700.0,18.5193,18.5792,18.4445,18.5493,68700.0
2008-11-18 15:30:00,24.8,24.8,24.65,24.74,97200.0,18.5493,18.5493,18.4371,18.5044,97200.0
2008-11-18 15:35:00,24.75,24.98,24.75,24.93,144300.0,18.5119,18.6839,18.5119,18.6465,144300.0
2008-11-18 15:40:00,24.99,25.12,24.88,24.91,225700.0,18.6914,18.7886,18.6091,18.6315,225700.0
2008-11-18 15:45:00,24.91,25.13,24.91,25.12,239300.0,18.6315,18.7961,18.6315,18.7886,239300.0
2008-11-18 15:50:00,25.12,25.18,25.06,25.16,257400.0,18.7886,18.8335,18.7437,18.8185,257400.0
2008-11-18 15:55:00,25.16,25.25,25.03,25.25,139000.0,18.8185,18.8858,18.7213,18.8858,139000.0
2008-11-18 16:00:00,25.27,25.3,25.27,25.3,14400.0,18.9008,18.9232,18.9008,18.9232,14400.0
2008-11-18 16:05:00,25.5,25.5,25.5,25.5,300.0,19.0728,19.0728,19.0728,19.0728,300.0
2008-11-18 16:10:00,25.5,25.5,25.5,25.5,0.0,19.0728,19.0728,19.0728,19.0728,0.0
2008-11-19 09:30:00,25.41,25.45,25.11,25.43,57200.0,19.0055,19.0354,18.7811,19.0205,57200.0
2008-11-19 09:35:00,25.43,25.55,25.4,25.53,57600.0,19.0205,19.1102,18.998,19.0953,57600.0
2008-11-19 09:40:00,25.54,25.61,25.42,25.42,41900.0,19.1027,19.1551,19.013,19.013,41900.0
2008-11-19 09:45:00,25.42,25.49,25.38,25.39,104400.0,19.013,19.0653,18.9831,18.9906,104400.0
2008-11-19 09:50:00,25.39,25.39,25.21,25.24,109100.0,18.9906,18.9906,18.8559,18.8784,109100.0
2008-11-19 09:55:00,25.24,25.24,25.15,25.23,59400.0,18.8784,18.8784,18.811,18.8709,59400.0
2008-11-19 10:00:00,25.23,25.4,25.21,25.39,89200.0,18.8709,18.998,18.8559,18.9906,89200.0
2008-11-19 10:05:00,25.42,25.5,25.37,25.5,35600.0,19.013,19.0728,18.9756,19.0728,35600.0
2008-11-19 10:10:00,25.48,25.54,25.45,25.5,97000.0,19.0579,19.1027,19.0354,19.0728,97000.0
2008-11-19 10:15:00,25.5,25.54,25.37,25.37,85600.0,19.0728,19.1027,18.9756,18.9756,85600.0
2008-11-19 10:20:00,25.38,25.42,25.31,25.36,54400.0,18.9831,19.013,18.9307,18.9681,54400.0
2008-11-19 10:25:00,25.36,25.4,25.28,25.37,110200.0,18.9681,18.998,18.9083,18.9756,110200.0
2008-11-19 10:30:00,25.36,25.38,25.3,25.36,148800.0,18.9681,18.9831,18.9232,18.9681,148800.0
2008-11-19 10:35:00,25.35,25.37,25.21,25.25,115800.0,18.9606,18.9756,18.8559,18.8858,115800.0
2008-11-19 10:40:00,25.24,25.28,25.2,25.23,76400.0,18.8784,18.9083,18.8484,18.8709,76400.0
2008-11-19 10:45:00,25.22,25.22,25.06,25.1,90600.0,18.8634,18.8634,18.7437,18.7736,90600.0
2008-11-19 10:50:00,25.11,25.13,25.07,25.07,70700.0,18.7811,18.7961,18.7512,18.7512,70700.0
2008-11-19 10:55:00,25.06,25.06,24.96,24.97,51800.0,18.7437,18.7437,18.6689,18.6764,51800.0
2008-11-19 11:00:00,24.95,25.02,24.95,24.98,43500.0,18.6615,18.7138,18.6615,18.6839,43500.0
2008-11-19 11:05:00,24.98,25.05,24.98,25.05,41000.0,18.6839,18.7362,18.6839,18.7362,41000.0
2008-11-19 11:10:00,25.07,25.1,25.01,25.01,23500.0,18.7512,18.7736,18.7063,18.7063,23500.0
2008-11-19 11:15:00,25.01,25.12,24.98,25.11,40500.0,18.7063,18.7886,18.6839,18.7811,40500.0
2008-11-19 11:20:00,25.11,25.11,24.97,24.98,45300.0,18.7811,18.7811,18.6764,18.6839,45300.0
2008-11-19 11:25:00,24.98,24.98,24.86,24.86,49200.0,18.6839,18.6839,18.5941,18.5941,49200.0
2008-11-19 11:30:00,24.89,24.92,24.85,24.89,86200.0,18.6166,18.639,18.5867,18.6166,86200.0
2008-11-19 11:35:00,24.88,24.88,24.82,24.85,67200.0,18.6091,18.6091,18.5642,18.5867,67200.0
2008-11-19 11:40:00,24.86,24.89,24.8,24.89,65300.0,18.5941,18.6166,18.5493,18.6166,65300.0
2008-11-19 11:45:00,24.9,24.9,24.78,24.87,40000.0,18.6241,18.6241,18.5343,18.6016,40000.0
2008-11-19 11:50:00,24.86,24.98,24.86,24.96,41900.0,18.5941,18.6839,18.5941,18.6689,41900.0
2008-11-19 11:55:00,24.94,24.97,24.89,24.89,34100.0,18.654,18.6764,18.6166,18.6166,34100.0
2008-11-19 12:00:00,24.88,24.91,24.83,24.87,72100.0,18.6091,18.6315,18.5717,18.6016,72100.0
2008-11-19 12:05:00,24.87,24.91,24.85,24.88,52100.0,18.6016,18.6315,18.5867,18.6091,52100.0
2008-11-19 12:10:00,24.89,24.89,24.8,24.89,65100.0,18.6166,18.6166,18.5493,18.6166,65100.0
2008-11-19 12:15:00,24.89,24.89,24.77,24.77,110300.0,18.6166,18.6166,18.5268,18.5268,110300.0
2008-11-19 12:20:00,24.78,24.84,24.78,24.81,63300.0,18.5343,18.5792,18.5343,18.5567,63300.0
2008-11-19 12:25:00,24.81,24.83,24.73,24.75,55800.0,18.5567,18.5717,18.4969,18.5119,55800.0
2008-11-19 12:30:00,24.75,24.78,24.72,24.78,38900.0,18.5119,18.5343,18.4894,18.5343,38900.0
2008-11-19 12:35:00,24.78,24.81,24.72,24.8,75700.0,18.5343,18.5567,18.4894,18.5493,75700.0
2008-11-19 12:40:00,24.83,24.88,24.82,24.85,84300.0,18.5717,18.6091,18.5642,18.5867,84300.0
2008-11-19 12:45:00,24.84,24.9,24.82,24.87,55900.0,18.5792,18.6241,18.5642,18.6016,55900.0
2008-11-19 12:50:00,24.87,24.89,24.8,24.83,72800.0,18.6016,18.6166,18.5493,18.5717,72800.0
2008-11-19 12:55:00,24.83,24.89,24.81,24.87,35700.0,18.5717,18.6166,18.5567,18.6016,35700.0
2008-11-19 13:00:00,24.87,24.93,24.86,24.89,82800.0,18.6016,18.6465,18.5941,18.6166,82800.0
2008-11-19 13:05:00,24.89,24.93,24.85,24.85,49700.0,18.6166,18.6465,18.5867,18.5867,49700.0
2008-11-19 13:10:00,24.84,24.89,24.84,24.89,8800.0,18.5792,18.6166,18.5792,18.6166,8800.0
2008-11-19 13:15:00,24.87,24.87,24.75,24.77,27300.0,18.6016,18.6016,18.5119,18.5268,27300.0
2008-11-19 13:20:00,24.79,24.79,24.76,24.76,52900.0,18.5418,18.5418,18.5193,18.5193,52900.0
2008-11-19 13:25:00,24.76,24.77,24.69,24.69,21200.0,18.5193,18.5268,18.467,18.467,21200.0
2008-11-19 13:30:00,24.68,24.69,24.62,24.62,46500.0,18.4595,18.467,18.4146,18.4146,46500.0
2008-11-19 13:35:00,24.63,24.68,24.57,24.67,87700.0,18.4221,18.4595,18.3772,18.452,87700.0
2008-11-19 13:40:00,24.65,24.71,24.64,24.68,26700.0,18.4371,18.4819,18.4296,18.4595,26700.0
2008-11-19 13:45:00,24.68,24.75,24.68,24.7,42500.0,18.4595,18.5119,18.4595,18.4745,42500.0
2008-11-19 13:50:00,24.7,24.77,24.67,24.76,35400.0,18.4745,18.5268,18.452,18.5193,35400.0
2008-11-19 13:55:00,24.76,24.87,24.76,24.81,68400.0,18.5193,18.6016,18.5193,18.5567,68400.0
2008-11-19 14:00:00,24.81,24.81,24.65,24.67,145900.0,18.5567,18.5567,18.4371,18.452,145900.0
2008-11-19 14:05:00,24.67,24.69,24.58,24.66,92500.0,18.452,18.467,18.3847,18.4445,92500.0
2008-11-19 14:10:00,24.66,24.75,24.65,24.71,45200.0,18.4445,18.5119,18.4371,18.4819,45200.0
2008-11-19 14:15:00,24.71,24.71,24.61,24.62,69400.0,18.4819,18.4819,18.4071,18.4146,69400.0
2008-11-19 14:20:00,24.61,24.61,24.52,24.52,46100.0,18.4071,18.4071,18.3398,18.3398,46100.0
2008-11-19 14:25:00,24.51,24.67,24.51,24.56,151200.0,18.3324,18.452,18.3324,18.3698,151200.0
2008-11-19 14:30:00,24.56,24.64,24.54,24.56,68800.0,18.3698,18.4296,18.3548,18.3698,68800.0
2008-11-19 14:35:00,24.51,24.55,24.43,24.53,124400.0,18.3324,18.3623,18.2725,18.3473,124400.0
2008-11-19 14:40:00,24.52,24.76,24.52,24.71,140300.0,18.3398,18.5193,18.3398,18.4819,140300.0
2008-11-19 14:45:00,24.72,24.91,24.7,24.81,120400.0,18.4894,18.6315,18.4745,18.5567,120400.0
2008-11-19 14:50:00,24.8,24.88,24.76,24.78,147300.0,18.5493,18.6091,18.5193,18.5343,147300.0
2008-11-19 14:55:00,24.79,24.86,24.7,24.83,74900.0,18.5418,18.5941,18.4745,18.5717,74900.0
2008-11-19 15:00:00,24.82,24.84,24.63,24.81,247000.0,18.5642,18.5792,18.4221,18.5567,247000.0
2008-11-19 15:05:00,24.8,24.91,24.7,24.84,213300.0,18.5493,18.6315,18.4745,18.5792,213300.0
2008-11-19 15:10:00,24.84,24.9,24.74,24.76,161300.0,18.5792,18.6241,18.5044,18.5193,161300.0
2008-11-19 15:15:00,24.78,24.79,24.51,24.51,151700.0,18.5343,18.5418,18.3324,18.3324,151700.0
2008-11-19 15:20:00,24.51,24.54,24.41,24.44,162000.0,18.3324,18.3548,18.2576,18.28,162000.0
2008-11-19 15:25:00,24.44,24.55,24.37,24.5,196600.0,18.28,18.3623,18.2276,18.3249,196600.0
2008-11-19 15:30:00,24.49,24.57,24.39,24.57,140300.0,18.3174,18.3772,18.2426,18.3772,140300.0
2008-11-19 15:35:00,24.57,24.58,24.34,24.34,142800.0,18.3772,18.3847,18.2052,18.2052,142800.0
2008-11-19 15:40:00,24.34,24.46,24.27,24.29,185600.0,18.2052,18.295,18.1528,18.1678,185600.0
2008-11-19 15:45:00,24.28,24.29,24.11,24.18,116300.0,18.1603,18.1678,18.0332,18.0855,116300.0
2008-11-19 15:50:00,24.18,24.23,24.1,24.2,247400.0,18.0855,18.1229,18.0257,18.1005,247400.0
2008-11-19 15:55:00,24.2,24.21,24.1,24.14,382100.0,18.1005,18.108,18.0257,18.0556,382100.0
2008-11-19 16:00:00,24.25,24.25,24.25,24.25,12900.0,18.1379,18.1379,18.1379,18.1379,12900.0
2008-11-19 16:05:00,24.25,24.25,24.25,24.25,0.0,18.1379,18.1379,18.1379,18.1379,0.0
2008-11-19 16:10:00,24.25,24.25,24.25,24.25,0.0,18.1379,18.1379,18.1379,18.1379,0.0
2008-11-20 09:30:00,23.95,24.08,23.86,24.0,80000.0,17.9135,18.0107,17.8462,17.9509,80000.0
2008-11-20 09:35:00,23.98,24.0,23.76,23.77,120200.0,17.9359,17.9509,17.7714,17.7789,120200.0
2008-11-20 09:40:00,23.77,23.77,23.6,23.61,102400.0,17.7789,17.7789,17.6517,17.6592,102400.0
2008-11-20 09:45:00,23.6,23.77,23.6,23.67,131400.0,17.6517,17.7789,17.6517,17.7041,131400.0
2008-11-20 09:50:00,23.68,23.77,23.59,23.62,125900.0,17.7116,17.7789,17.6442,17.6667,125900.0
2008-11-20 09:55:00,23.61,23.72,23.56,23.59,122600.0,17.6592,17.7415,17.6218,17.6442,122600.0
2008-11-20 10:00:00,23.58,23.66,23.54,23.57,93100.0,17.6368,17.6966,17.6068,17.6293,93100.0
2008-11-20 10:05:00,23.57,23.61,23.51,23.55,80000.0,17.6293,17.6592,17.5844,17.6143,80000.0
2008-11-20 10:10:00,23.53,23.58,23.49,23.57,149700.0,17.5994,17.6368,17.5694,17.6293,149700.0
2008-11-20 10:15:00,23.58,23.59,23.51,23.55,89900.0,17.6368,17.6442,17.5844,17.6143,89900.0
2008-11-20 10:20:00,23.55,23.66,23.55,23.58,67900.0,17.6143,17.6966,17.6143,17.6368,67900.0
2008-11-20 10:25:00,23.58,23.65,23.53,23.63,152300.0,17.6368,17.6891,17.5994,17.6742,152300.0
2008-11-20 10:30:00,23.63,23.77,23.61,23.74,214500.0,17.6742,17.7789,17.6592,17.7564,214500.0
2008-11-20 10:35:00,23.75,23.76,23.6,23.63,198900.0,17.7639,17.7714,17.6517,17.6742,198900.0
2008-11-20 10:40:00,23.63,23.9,23.59,23.9,142200.0,17.6742,17.8761,17.6442,17.8761,142200.0
2008-11-20 10:45:00,23.9,24.04,23.88,23.98,139300.0,17.8761,17.9808,17.8611,17.9359,139300.0
2008-11-20 10:50:00,23.97,24.01,23.89,24.01,117100.0,17.9285,17.9584,17.8686,17.9584,117100.0
2008-11-20 10:55:00,24.01,24.09,23.94,24.09,232000.0,17.9584,18.0182,17.906,18.0182,232000.0
2008-11-20 11:00:00,24.12,24.18,24.06,24.18,273700.0,18.0407,18.0855,17.9958,18.0855,273700.0
2008-11-20 11:05:00,24.2,24.25,24.07,24.07,211800.0,18.1005,18.1379,18.0033,18.0033,211800.0
2008-11-20 11:10:00,24.05,24.18,24.01,24.14,384500.0,17.9883,18.0855,17.9584,18.0556,384500.0
2008-11-20 11:15:00,24.15,24.15,23.95,23.96,79100.0,18.0631,18.0631,17.9135,17.921,79100.0
2008-11-20 11:20:00,23.94,23.98,23.84,23.85,133100.0,17.906,17.9359,17.8312,17.8387,133100.0
2008-11-20 11:25:00,23.84,23.92,23.83,23.89,76400.0,17.8312,17.8911,17.8237,17.8686,76400.0
2008-11-20 11:30:00,23.9,23.9,23.79,23.82,56100.0,17.8761,17.8761,17.7938,17.8163,56100.0
2008-11-20 11:35:00,23.81,23.9,23.75,23.85,98100.0,17.8088,17.8761,17.7639,17.8387,98100.0
2008-11-20 11:40:00,23.84,23.94,23.83,23.94,105500.0,17.8312,17.906,17.8237,17.906,105500.0
2008-11-20 11:45:00,23.95,23.96,23.84,23.92,119200.0,17.9135,17.921,17.8312,17.8911,119200.0
2008-11-20 11:50:00,23.9,23.92,23.84,23.87,73800.0,17.8761,17.8911,17.8312,17.8537,73800.0
2008-11-20 11:55:00,23.87,23.91,23.81,23.82,81500.0,17.8537,17.8836,17.8088,17.8163,81500.0
2008-11-20 12:00:00,23.81,23.81,23.67,23.7,76300.0,17.8088,17.8088,17.7041,17.7265,76300.0
2008-11-20 12:05:00,23.7,23.8,23.69,23.69,71200.0,17.7265,17.8013,17.719,17.719,71200.0
2008-11-20 12:10:00,23.69,23.85,23.68,23.79,93000.0,17.719,17.8387,17.7116,17.7938,93000.0
2008-11-20 12:15:00,23.82,23.88,23.78,23.82,104900.0,17.8163,17.8611,17.7863,17.8163,104900.0
2008-11-20 12:20:00,23.84,23.99,23.83,23.95,117000.0,17.8312,17.9434,17.8237,17.9135,117000.0
2008-11-20 12:25:00,23.93,24.14,23.93,24.1,174700.0,17.8985,18.0556,17.8985,18.0257,174700.0
2008-11-20 12:30:00,24.09,24.28,24.07,24.21,205300.0,18.0182,18.1603,18.0033,18.108,205300.0
2008-11-20 12:35:00,24.21,24.21,24.07,24.13,150900.0,18.108,18.108,18.0033,18.0481,150900.0
2008-11-20 12:40:00,24.13,24.15,24.08,24.13,101600.0,18.0481,18.0631,18.0107,18.0481,101600.0
2008-11-20 12:45:00,24.11,24.32,24.09,24.31,180900.0,18.0332,18.1902,18.0182,18.1828,180900.0
2008-11-20 12:50:00,24.32,24.39,24.19,24.23,196200.0,18.1902,18.2426,18.093,18.1229,196200.0
2008-11-20 12:55:00,24.22,24.22,24.05,24.06,170000.0,18.1154,18.1154,17.9883,17.9958,170000.0
2008-11-20 13:00:00,24.05,24.05,23.83,23.87,222600.0,17.9883,17.9883,17.8237,17.8537,222600.0
2008-11-20 13:05:00,23.88,23.95,23.85,23.93,190200.0,17.8611,17.9135,17.8387,17.8985,190200.0
2008-11-20 13:10:00,23.93,23.94,23.8,23.88,173100.0,17.8985,17.906,17.8013,17.8611,173100.0
2008-11-20 13:15:00,23.9,24.04,23.83,23.84,299600.0,17.8761,17.9808,17.8237,17.8312,299600.0
2008-11-20 13:20:00,23.84,23.89,23.7,23.84,249800.0,17.8312,17.8686,17.7265,17.8312,249800.0
2008-11-20 13:25:00,23.85,23.88,23.7,23.71,162600.0,17.8387,17.8611,17.7265,17.734,162600.0
2008-11-20 13:30:00,23.71,23.86,23.69,23.85,154900.0,17.734,17.8462,17.719,17.8387,154900.0
2008-11-20 13:35:00,23.84,23.84,23.58,23.66,230000.0,17.8312,17.8312,17.6368,17.6966,230000.0
2008-11-20 13:40:00,23.63,23.74,23.62,23.7,117500.0,17.6742,17.7564,17.6667,17.7265,117500.0
2008-11-20 13:45:00,23.7,23.81,23.7,23.75,111600.0,17.7265,17.8088,17.7265,17.7639,111600.0
2008-11-20 13:50:00,23.75,23.87,23.73,23.81,134500.0,17.7639,17.8537,17.7489,17.8088,134500.0
2008-11-20 13:55:00,23.81,23.92,23.78,23.88,183600.0,17.8088,17.8911,17.7863,17.8611,183600.0
2008-11-20 14:00:00,23.88,23.92,23.66,23.66,188200.0,17.8611,17.8911,17.6966,17.6966,188200.0
2008-11-20 14:05:00,23.68,23.72,23.57,23.62,121900.0,17.7116,17.7415,17.6293,17.6667,121900.0
2008-11-20 14:10:00,23.62,23.7,23.59,23.6,89300.0,17.6667,17.7265,17.6442,17.6517,89300.0
2008-11-20 14:15:00,23.61,23.64,23.48,23.5,119200.0,17.6592,17.6816,17.562,17.5769,119200.0
2008-11-20 14:20:00,23.5,23.59,23.5,23.55,75100.0,17.5769,17.6442,17.5769,17.6143,75100.0
2008-11-20 14:25:00,23.54,23.57,23.46,23.46,84000.0,17.6068,17.6293,17.547,17.547,84000.0
2008-11-20 14:30:00,23.47,23.51,23.43,23.46,74100.0,17.5545,17.5844,17.5246,17.547,74100.0
2008-11-20 14:35:00,23.47,23.53,23.42,23.47,117600.0,17.5545,17.5994,17.5171,17.5545,117600.0
2008-11-20 14:40:00,23.47,23.55,23.46,23.46,131300.0,17.5545,17.6143,17.547,17.547,131300.0
2008-11-20 14:45:00,23.45,23.47,23.34,23.38,107400.0,17.5395,17.5545,17.4572,17.4872,107400.0
2008-11-20 14:50:00,23.39,23.46,23.33,23.36,71400.0,17.4946,17.547,17.4498,17.4722,71400.0
2008-11-20 14:55:00,23.37,23.39,23.27,23.38,77600.0,17.4797,17.4946,17.4049,17.4872,77600.0
2008-11-20 15:00:00,23.37,23.47,23.28,23.28,244300.0,17.4797,17.5545,17.4124,17.4124,244300.0
2008-11-20 15:05:00,23.28,23.36,23.25,23.35,112900.0,17.4124,17.4722,17.3899,17.4647,112900.0
2008-11-20 15:10:00,23.35,23.4,23.26,23.29,173300.0,17.4647,17.5021,17.3974,17.4198,173300.0
2008-11-20 15:15:00,23.29,23.37,23.18,23.22,163400.0,17.4198,17.4797,17.3376,17.3675,163400.0
2008-11-20 15:20:00,23.22,23.31,23.09,23.12,176200.0,17.3675,17.4348,17.2703,17.2927,176200.0
2008-11-20 15:25:00,23.12,23.14,23.08,23.13,130300.0,17.2927,17.3077,17.2628,17.3002,130300.0
2008-11-20 15:30:00,23.1,23.19,23.08,23.08,200200.0,17.2777,17.3451,17.2628,17.2628,200200.0
2008-11-20 15:35:00,23.07,23.13,22.86,22.87,250900.0,17.2553,17.3002,17.0982,17.1057,250900.0
2008-11-20 15:40:00,22.89,22.89,22.58,22.6,313700.0,17.1207,17.1207,16.8888,16.9038,313700.0
2008-11-20 15:45:00,22.61,22.8,22.61,22.65,522200.0,16.9112,17.0534,16.9112,16.9412,522200.0
2008-11-20 15:50:00,22.64,22.66,22.4,22.44,371900.0,16.9337,16.9486,16.7542,16.7841,371900.0
2008-11-20 15:55:00,22.45,23.57,22.35,22.65,784200.0,16.7916,17.6293,16.7168,16.9412,784200.0
2008-11-20 16:00:00,23.56,23.56,22.5,22.5,23700.0,17.6218,17.6218,16.829,16.829,23700.0
2008-11-20 16:05:00,22.61,22.62,22.61,22.62,2100.0,16.9112,16.9187,16.9112,16.9187,2100.0
2008-11-20 16:10:00,22.62,22.62,22.62,22.62,0.0,16.9187,16.9187,16.9187,16.9187,0.0
2008-11-21 09:30:00,23.27,23.27,22.66,22.83,389200.0,17.4049,17.4049,16.9486,17.0758,389200.0
2008-11-21 09:35:00,22.84,22.9,22.73,22.73,187200.0,17.0833,17.1281,17.001,17.001,187200.0
2008-11-21 09:40:00,22.73,22.76,22.67,22.73,74800.0,17.001,17.0234,16.9561,17.001,74800.0
2008-11-21 09:45:00,22.72,22.84,22.7,22.8,51100.0,16.9935,17.0833,16.9786,17.0534,51100.0
2008-11-21 09:50:00,22.81,22.84,22.66,22.67,89700.0,17.0608,17.0833,16.9486,16.9561,89700.0
2008-11-21 09:55:00,22.67,22.67,22.5,22.57,154600.0,16.9561,16.9561,16.829,16.8813,154600.0
2008-11-21 10:00:00,22.56,22.56,22.47,22.52,186000.0,16.8738,16.8738,16.8065,16.8439,186000.0
2008-11-21 10:05:00,22.52,22.62,22.5,22.62,118300.0,16.8439,16.9187,16.829,16.9187,118300.0
2008-11-21 10:10:00,22.61,22.61,22.52,22.54,67300.0,16.9112,16.9112,16.8439,16.8589,67300.0
2008-11-21 10:15:00,22.54,22.54,22.43,22.45,114300.0,16.8589,16.8589,16.7766,16.7916,114300.0
2008-11-21 10:20:00,22.44,22.5,22.41,22.43,164000.0,16.7841,16.829,16.7617,16.7766,164000.0
2008-11-21 10:25:00,22.42,22.46,22.38,22.39,92100.0,16.7691,16.799,16.7392,16.7467,92100.0
2008-11-21 10:30:00,22.4,22.47,22.4,22.42,116800.0,16.7542,16.8065,16.7542,16.7691,116800.0
2008-11-21 10:35:00,22.42,22.49,22.41,22.48,112200.0,16.7691,16.8215,16.7617,16.814,112200.0
2008-11-21 10:40:00,22.48,22.53,22.44,22.47,94800.0,16.814,16.8514,16.7841,16.8065,94800.0
2008-11-21 10:45:00,22.48,22.6,22.47,22.48,97500.0,16.814,16.9038,16.8065,16.814,97500.0
2008-11-21 10:50:00,22.47,22.51,22.37,22.37,127200.0,16.8065,16.8364,16.7317,16.7317,127200.0
2008-11-21 10:55:00,22.38,22.39,22.2,22.22,73400.0,16.7392,16.7467,16.6046,16.6195,73400.0
2008-11-21 11:00:00,22.23,22.27,22.08,22.08,71800.0,16.627,16.6569,16.5148,16.5148,71800.0
2008-11-21 11:05:00,22.05,22.09,21.99,22.07,97100.0,16.4924,16.5223,16.4475,16.5073,97100.0
2008-11-21 11:10:00,22.08,22.18,22.08,22.14,65200.0,16.5148,16.5896,16.5148,16.5597,65200.0
2008-11-21 11:15:00,22.13,22.13,22.07,22.12,40900.0,16.5522,16.5522,16.5073,16.5447,40900.0
2008-11-21 11:20:00,22.13,22.24,22.08,22.24,47700.0,16.5522,16.6345,16.5148,16.6345,47700.0
2008-11-21 11:25:00,22.25,22.3,22.22,22.28,62500.0,16.642,16.6794,16.6195,16.6644,62500.0
2008-11-21 11:30:00,22.28,22.39,22.28,22.37,85400.0,16.6644,16.7467,16.6644,16.7317,85400.0
2008-11-21 11:35:00,22.39,22.44,22.33,22.4,55200.0,16.7467,16.7841,16.7018,16.7542,55200.0
2008-11-21 11:40:00,22.41,22.55,22.4,22.51,63700.0,16.7617,16.8664,16.7542,16.8364,63700.0
2008-11-21 11:45:00,22.51,22.53,22.46,22.47,41000.0,16.8364,16.8514,16.799,16.8065,41000.0
2008-11-21 11:50:00,22.47,22.48,22.36,22.36,56400.0,16.8065,16.814,16.7243,16.7243,56400.0
2008-11-21 11:55:00,22.36,22.39,22.3,22.32,56500.0,16.7243,16.7467,16.6794,16.6943,56500.0
2008-11-21 12:00:00,22.33,22.4,22.27,22.39,71600.0,16.7018,16.7542,16.6569,16.7467,71600.0
2008-11-21 12:05:00,22.39,22.57,22.39,22.52,103200.0,16.7467,16.8813,16.7467,16.8439,103200.0
2008-11-21 12:10:00,22.52,22.56,22.46,22.5,91600.0,16.8439,16.8738,16.799,16.829,91600.0
2008-11-21 12:15:00,22.5,22.6,22.47,22.47,47000.0,16.829,16.9038,16.8065,16.8065,47000.0
2008-11-21 12:20:00,22.45,22.55,22.45,22.51,67900.0,16.7916,16.8664,16.7916,16.8364,67900.0
2008-11-21 12:25:00,22.54,22.57,22.48,22.53,46100.0,16.8589,16.8813,16.814,16.8514,46100.0
2008-11-21 12:30:00,22.57,22.65,22.52,22.64,47200.0,16.8813,16.9412,16.8439,16.9337,47200.0
2008-11-21 12:35:00,22.63,22.71,22.63,22.67,63500.0,16.9262,16.986,16.9262,16.9561,63500.0
2008-11-21 12:40:00,22.68,22.74,22.66,22.67,55400.0,16.9636,17.0085,16.9486,16.9561,55400.0
2008-11-21 12:45:00,22.67,22.73,22.6,22.6,47600.0,16.9561,17.001,16.9038,16.9038,47600.0
2008-11-21 12:50:00,22.6,22.67,22.59,22.63,203500.0,16.9038,16.9561,16.8963,16.9262,203500.0
2008-11-21 12:55:00,22.62,22.65,22.54,22.54,84100.0,16.9187,16.9412,16.8589,16.8589,84100.0
2008-11-21 13:00:00,22.56,22.57,22.45,22.47,65800.0,16.8738,16.8813,16.7916,16.8065,65800.0
2008-11-21 13:05:00,22.48,22.49,22.44,22.47,31200.0,16.814,16.8215,16.7841,16.8065,31200.0
2008-11-21 13:10:00,22.47,22.55,22.47,22.52,63000.0,16.8065,16.8664,16.8065,16.8439,63000.0
2008-11-21 13:15:00,22.54,22.55,22.48,22.53,140200.0,16.8589,16.8664,16.814,16.8514,140200.0
2008-11-21 13:20:00,22.53,22.53,22.4,22.42,63200.0,16.8514,16.8514,16.7542,16.7691,63200.0
2008-11-21 13:25:00,22.43,22.44,22.38,22.44,44400.0,16.7766,16.7841,16.7392,16.7841,44400.0
2008-11-21 13:30:00,22.45,22.5,22.43,22.44,66300.0,16.7916,16.829,16.7766,16.7841,66300.0
2008-11-21 13:35:00,22.44,22.5,22.4,22.49,94700.0,16.7841,16.829,16.7542,16.8215,94700.0
2008-11-21 13:40:00,22.48,22.62,22.47,22.55,102000.0,16.814,16.9187,16.8065,16.8664,102000.0
2008-11-21 13:45:00,22.55,22.6,22.51,22.52,31400.0,16.8664,16.9038,16.8364,16.8439,31400.0
2008-11-21 13:50:00,22.53,22.54,22.45,22.5,97800.0,16.8514,16.8589,16.7916,16.829,97800.0
2008-11-21 13:55:00,22.49,22.51,22.28,22.28,175900.0,16.8215,16.8364,16.6644,16.6644,175900.0
2008-11-21 14:00:00,22.29,22.51,22.23,22.51,80300.0,16.6719,16.8364,16.627,16.8364,80300.0
2008-11-21 14:05:00,22.51,22.56,22.45,22.47,114200.0,16.8364,16.8738,16.7916,16.8065,114200.0
2008-11-21 14:10:00,22.47,22.52,22.43,22.43,37100.0,16.8065,16.8439,16.7766,16.7766,37100.0
2008-11-21 14:15:00,22.43,22.49,22.39,22.49,95100.0,16.7766,16.8215,16.7467,16.8215,95100.0
2008-11-21 14:20:00,22.49,22.64,22.48,22.52,146000.0,16.8215,16.9337,16.814,16.8439,146000.0
2008-11-21 14:25:00,22.52,22.57,22.45,22.45,113600.0,16.8439,16.8813,16.7916,16.7916,113600.0
2008-11-21 14:30:00,22.43,22.45,22.39,22.43,66600.0,16.7766,16.7916,16.7467,16.7766,66600.0
2008-11-21 14:35:00,22.36,22.45,22.32,22.41,107600.0,16.7243,16.7916,16.6943,16.7617,107600.0
2008-11-21 14:40:00,22.41,22.44,22.2,22.36,88500.0,16.7617,16.7841,16.6046,16.7243,88500.0
2008-11-21 14:45:00,22.37,22.54,22.37,22.47,156100.0,16.7317,16.8589,16.7317,16.8065,156100.0
2008-11-21 14:50:00,22.45,22.52,22.39,22.45,63300.0,16.7916,16.8439,16.7467,16.7916,63300.0
2008-11-21 14:55:00,22.43,22.49,22.3,22.37,132100.0,16.7766,16.8215,16.6794,16.7317,132100.0
2008-11-21 15:00:00,22.36,22.6,22.36,22.57,104400.0,16.7243,16.9038,16.7243,16.8813,104400.0
2008-11-21 15:05:00,22.57,22.71,22.51,22.58,232200.0,16.8813,16.986,16.8364,16.8888,232200.0
2008-11-21 15:10:00,22.58,22.95,22.55,22.93,191300.0,16.8888,17.1655,16.8664,17.1506,191300.0
2008-11-21 15:15:00,22.93,22.93,22.72,22.9,284200.0,17.1506,17.1506,16.9935,17.1281,284200.0
2008-11-21 15:20:00,22.89,22.91,22.74,22.83,231100.0,17.1207,17.1356,17.0085,17.0758,231100.0
2008-11-21 15:25:00,22.82,23.06,22.77,22.97,284500.0,17.0683,17.2478,17.0309,17.1805,284500.0
2008-11-21 15:30:00,22.97,23.27,22.89,23.2,330000.0,17.1805,17.4049,17.1207,17.3525,330000.0
2008-11-21 15:35:00,23.2,23.47,23.17,23.35,350100.0,17.3525,17.5545,17.3301,17.4647,350100.0
2008-11-21 15:40:00,23.36,23.38,23.07,23.07,213400.0,17.4722,17.4872,17.2553,17.2553,213400.0
2008-11-21 15:45:00,23.07,23.26,22.89,23.25,292600.0,17.2553,17.3974,17.1207,17.3899,292600.0
2008-11-21 15:50:00,23.26,23.39,23.14,23.37,163300.0,17.3974,17.4946,17.3077,17.4797,163300.0
2008-11-21 15:55:00,23.38,23.58,23.38,23.58,297500.0,17.4872,17.6368,17.4872,17.6368,297500.0
2008-11-21 16:00:00,23.67,23.67,23.59,23.59,5600.0,17.7041,17.7041,17.6442,17.6442,5600.0
2008-11-21 16:05:00,23.78,23.78,23.78,23.78,42500.0,17.7863,17.7863,17.7863,17.7863,42500.0
2008-11-21 16:10:00,23.72,23.72,23.72,23.72,1900.0,17.7415,17.7415,17.7415,17.7415,1900.0
2008-11-24 09:30:00,23.87,24.03,23.64,23.67,53700.0,17.8537,17.9733,17.6816,17.7041,53700.0
2008-11-24 09:35:00,23.63,23.79,23.61,23.77,57300.0,17.6742,17.7938,17.6592,17.7789,57300.0
2008-11-24 09:40:00,23.75,23.82,23.72,23.81,56100.0,17.7639,17.8163,17.7415,17.8088,56100.0
2008-11-24 09:45:00,23.79,23.87,23.77,23.84,90700.0,17.7938,17.8537,17.7789,17.8312,90700.0
2008-11-24 09:50:00,23.83,23.86,23.77,23.81,114200.0,17.8237,17.8462,17.7789,17.8088,114200.0
2008-11-24 09:55:00,23.82,23.86,23.74,23.86,75400.0,17.8163,17.8462,17.7564,17.8462,75400.0
2008-11-24 10:00:00,23.86,23.98,23.86,23.92,64800.0,17.8462,17.9359,17.8462,17.8911,64800.0
2008-11-24 10:05:00,23.93,23.97,23.84,23.91,71100.0,17.8985,17.9285,17.8312,17.8836,71100.0
2008-11-24 10:10:00,23.92,23.98,23.9,23.93,53900.0,17.8911,17.9359,17.8761,17.8985,53900.0
2008-11-24 10:15:00,23.95,23.97,23.81,23.87,63300.0,17.9135,17.9285,17.8088,17.8537,63300.0
2008-11-24 10:20:00,23.88,23.93,23.84,23.84,61400.0,17.8611,17.8985,17.8312,17.8312,61400.0
2008-11-24 10:25:00,23.86,23.99,23.84,23.99,60600.0,17.8462,17.9434,17.8312,17.9434,60600.0
2008-11-24 10:30:00,23.99,24.08,23.98,24.03,44700.0,17.9434,18.0107,17.9359,17.9733,44700.0
2008-11-24 10:35:00,24.03,24.07,24.01,24.03,31400.0,17.9733,18.0033,17.9584,17.9733,31400.0
2008-11-24 10:40:00,24.04,24.06,24.01,24.05,84600.0,17.9808,17.9958,17.9584,17.9883,84600.0
2008-11-24 10:45:00,24.06,24.07,23.9,23.9,177600.0,17.9958,18.0033,17.8761,17.8761,177600.0
2008-11-24 10:50:00,23.89,23.92,23.85,23.88,45100.0,17.8686,17.8911,17.8387,17.8611,45100.0
2008-11-24 10:55:00,23.88,24.01,23.86,24.01,110800.0,17.8611,17.9584,17.8462,17.9584,110800.0
2008-11-24 11:00:00,24.02,24.05,23.93,23.93,76100.0,17.9659,17.9883,17.8985,17.8985,76100.0
2008-11-24 11:05:00,23.93,23.98,23.9,23.92,65400.0,17.8985,17.9359,17.8761,17.8911,65400.0
2008-11-24 11:10:00,23.93,23.98,23.91,23.97,19700.0,17.8985,17.9359,17.8836,17.9285,19700.0
2008-11-24 11:15:00,23.97,24.02,23.93,23.94,82800.0,17.9285,17.9659,17.8985,17.906,82800.0
2008-11-24 11:20:00,23.95,24.06,23.91,24.04,211300.0,17.9135,17.9958,17.8836,17.9808,211300.0
2008-11-24 11:25:00,24.04,24.09,24.03,24.03,106200.0,17.9808,18.0182,17.9733,17.9733,106200.0
2008-11-24 11:30:00,24.02,24.07,23.98,24.03,110500.0,17.9659,18.0033,17.9359,17.9733,110500.0
2008-11-24 11:35:00,24.02,24.11,24.01,24.03,133100.0,17.9659,18.0332,17.9584,17.9733,133100.0
2008-11-24 11:40:00,24.04,24.05,23.97,24.04,113800.0,17.9808,17.9883,17.9285,17.9808,113800.0
2008-11-24 11:45:00,24.04,24.08,24.01,24.06,35900.0,17.9808,18.0107,17.9584,17.9958,35900.0
2008-11-24 11:50:00,24.06,24.19,24.04,24.15,112300.0,17.9958,18.093,17.9808,18.0631,112300.0
2008-11-24 11:55:00,24.15,24.18,24.09,24.09,43600.0,18.0631,18.0855,18.0182,18.0182,43600.0
2008-11-24 12:00:00,24.1,24.15,23.99,24.02,116200.0,18.0257,18.0631,17.9434,17.9659,116200.0
2008-11-24 12:05:00,24.01,24.07,24.01,24.03,62400.0,17.9584,18.0033,17.9584,17.9733,62400.0
2008-11-24 12:10:00,24.02,24.02,23.9,23.96,64200.0,17.9659,17.9659,17.8761,17.921,64200.0
2008-11-24 12:15:00,23.97,24.01,23.86,23.91,46000.0,17.9285,17.9584,17.8462,17.8836,46000.0
2008-11-24 12:20:00,23.87,23.9,23.78,23.8,76100.0,17.8537,17.8761,17.7863,17.8013,76100.0
2008-11-24 12:25:00,23.8,23.84,23.78,23.8,67700.0,17.8013,17.8312,17.7863,17.8013,67700.0
2008-11-24 12:30:00,23.81,23.91,23.81,23.91,74000.0,17.8088,17.8836,17.8088,17.8836,74000.0
2008-11-24 12:35:00,23.9,23.95,23.84,23.84,22600.0,17.8761,17.9135,17.8312,17.8312,22600.0
2008-11-24 12:40:00,23.81,23.89,23.78,23.85,53100.0,17.8088,17.8686,17.7863,17.8387,53100.0
2008-11-24 12:45:00,23.83,23.86,23.79,23.84,34700.0,17.8237,17.8462,17.7938,17.8312,34700.0
2008-11-24 12:50:00,23.85,24.0,23.85,23.97,47000.0,17.8387,17.9509,17.8387,17.9285,47000.0
2008-11-24 12:55:00,23.98,23.99,23.94,23.95,26600.0,17.9359,17.9434,17.906,17.9135,26600.0
2008-11-24 13:00:00,23.98,24.05,23.96,24.03,41200.0,17.9359,17.9883,17.921,17.9733,41200.0
2008-11-24 13:05:00,23.99,24.01,23.93,23.94,29900.0,17.9434,17.9584,17.8985,17.906,29900.0
2008-11-24 13:10:00,23.95,23.96,23.9,23.92,59300.0,17.9135,17.921,17.8761,17.8911,59300.0
2008-11-24 13:15:00,23.95,23.97,23.88,23.96,40800.0,17.9135,17.9285,17.8611,17.921,40800.0
2008-11-24 13:20:00,23.97,24.01,23.94,24.0,27200.0,17.9285,17.9584,17.906,17.9509,27200.0
2008-11-24 13:25:00,23.98,24.02,23.95,24.01,36600.0,17.9359,17.9659,17.9135,17.9584,36600.0
2008-11-24 13:30:00,24.01,24.03,23.98,24.0,37200.0,17.9584,17.9733,17.9359,17.9509,37200.0
2008-11-24 13:35:00,24.01,24.03,23.95,23.99,32200.0,17.9584,17.9733,17.9135,17.9434,32200.0
2008-11-24 13:40:00,23.98,24.04,23.96,23.96,40500.0,17.9359,17.9808,17.921,17.921,40500.0
2008-11-24 13:45:00,23.96,23.98,23.93,23.96,31600.0,17.921,17.9359,17.8985,17.921,31600.0
2008-11-24 13:50:00,23.96,24.02,23.96,24.0,35600.0,17.921,17.9659,17.921,17.9509,35600.0
2008-11-24 13:55:00,24.0,24.17,23.98,24.15,115200.0,17.9509,18.078,17.9359,18.0631,115200.0
2008-11-24 14:00:00,24.14,24.14,24.04,24.08,33500.0,18.0556,18.0556,17.9808,18.0107,33500.0
2008-11-24 14:05:00,24.07,24.07,23.91,23.95,99600.0,18.0033,18.0033,17.8836,17.9135,99600.0
2008-11-24 14:10:00,23.95,23.99,23.9,23.93,37500.0,17.9135,17.9434,17.8761,17.8985,37500.0
2008-11-24 14:15:00,23.95,23.95,23.87,23.92,85100.0,17.9135,17.9135,17.8537,17.8911,85100.0
2008-11-24 14:20:00,23.94,24.11,23.94,24.11,110500.0,17.906,18.0332,17.906,18.0332,110500.0
2008-11-24 14:25:00,24.11,24.12,24.01,24.06,103500.0,18.0332,18.0407,17.9584,17.9958,103500.0
2008-11-24 14:30:00,24.09,24.17,24.03,24.09,101100.0,18.0182,18.078,17.9733,18.0182,101100.0
2008-11-24 14:35:00,24.1,24.14,24.09,24.12,66800.0,18.0257,18.0556,18.0182,18.0407,66800.0
2008-11-24 14:40:00,24.14,24.15,24.06,24.09,54200.0,18.0556,18.0631,17.9958,18.0182,54200.0
2008-11-24 14:45:00,24.09,24.12,24.0,24.0,76400.0,18.0182,18.0407,17.9509,17.9509,76400.0
2008-11-24 14:50:00,24.01,24.03,23.98,24.01,44200.0,17.9584,17.9733,17.9359,17.9584,44200.0
2008-11-24 14:55:00,24.01,24.1,24.01,24.09,68200.0,17.9584,18.0257,17.9584,18.0182,68200.0
2008-11-24 15:00:00,24.11,24.19,24.03,24.19,96100.0,18.0332,18.093,17.9733,18.093,96100.0
2008-11-24 15:05:00,24.19,24.25,24.14,24.25,59900.0,18.093,18.1379,18.0556,18.1379,59900.0
2008-11-24 15:10:00,24.26,24.29,24.2,24.22,66300.0,18.1454,18.1678,18.1005,18.1154,66300.0
2008-11-24 15:15:00,24.24,24.25,24.17,24.18,47500.0,18.1304,18.1379,18.078,18.0855,47500.0
2008-11-24 15:20:00,24.18,24.24,24.17,24.19,70800.0,18.0855,18.1304,18.078,18.093,70800.0
2008-11-24 15:25:00,24.2,24.39,24.18,24.39,121500.0,18.1005,18.2426,18.0855,18.2426,121500.0
2008-11-24 15:30:00,24.4,24.41,24.31,24.34,80800.0,18.2501,18.2576,18.1828,18.2052,80800.0
2008-11-24 15:35:00,24.34,24.46,24.32,24.42,196400.0,18.2052,18.295,18.1902,18.265,196400.0
2008-11-24 15:40:00,24.44,24.67,24.44,24.61,131400.0,18.28,18.452,18.28,18.4071,131400.0
2008-11-24 15:45:00,24.61,24.61,24.47,24.47,82500.0,18.4071,18.4071,18.3024,18.3024,82500.0
2008-11-24 15:50:00,24.47,24.5,24.03,24.32,186900.0,18.3024,18.3249,17.9733,18.1902,186900.0
2008-11-24 15:55:00,24.33,24.41,24.06,24.06,477700.0,18.1977,18.2576,17.9958,17.9958,477700.0
2008-11-24 16:00:00,24.06,24.06,24.06,24.06,18000.0,17.9958,17.9958,17.9958,17.9958,18000.0
2008-11-24 16:05:00,24.06,24.06,24.06,24.06,0.0,17.9958,17.9958,17.9958,17.9958,0.0
2008-11-24 16:10:00,24.06,24.06,24.06,24.06,0.0,17.9958,17.9958,17.9958,17.9958,0.0
2008-11-25 09:30:00,24.69,24.84,24.67,24.69,87400.0,18.467,18.5792,18.452,18.467,87400.0
2008-11-25 09:35:00,24.71,24.74,24.64,24.69,187500.0,18.4819,18.5044,18.4296,18.467,187500.0
2008-11-25 09:40:00,24.68,24.76,24.62,24.64,175500.0,18.4595,18.5193,18.4146,18.4296,175500.0
2008-11-25 09:45:00,24.63,24.69,24.61,24.67,33300.0,18.4221,18.467,18.4071,18.452,33300.0
2008-11-25 09:50:00,24.67,24.7,24.59,24.59,57900.0,18.452,18.4745,18.3922,18.3922,57900.0
2008-11-25 09:55:00,24.57,24.58,24.47,24.57,62200.0,18.3772,18.3847,18.3024,18.3772,62200.0
2008-11-25 10:00:00,24.58,24.72,24.58,24.62,202100.0,18.3847,18.4894,18.3847,18.4146,202100.0
2008-11-25 10:05:00,24.64,24.73,24.64,24.72,142200.0,18.4296,18.4969,18.4296,18.4894,142200.0
2008-11-25 10:10:00,24.73,24.74,24.51,24.57,146700.0,18.4969,18.5044,18.3324,18.3772,146700.0
2008-11-25 10:15:00,24.57,24.58,24.45,24.52,56500.0,18.3772,18.3847,18.2875,18.3398,56500.0
2008-11-25 10:20:00,24.53,24.58,24.45,24.47,71300.0,18.3473,18.3847,18.2875,18.3024,71300.0
2008-11-25 10:25:00,24.47,24.61,24.47,24.61,87800.0,18.3024,18.4071,18.3024,18.4071,87800.0
2008-11-25 10:30:00,24.6,24.63,24.53,24.54,120100.0,18.3997,18.4221,18.3473,18.3548,120100.0
2008-11-25 10:35:00,24.54,24.55,24.46,24.46,76700.0,18.3548,18.3623,18.295,18.295,76700.0
2008-11-25 10:40:00,24.45,24.46,24.42,24.45,48900.0,18.2875,18.295,18.265,18.2875,48900.0
2008-11-25 10:45:00,24.44,24.44,24.33,24.33,40800.0,18.28,18.28,18.1977,18.1977,40800.0
2008-11-25 10:50:00,24.33,24.4,24.33,24.39,47200.0,18.1977,18.2501,18.1977,18.2426,47200.0
2008-11-25 10:55:00,24.4,24.42,24.38,24.41,52700.0,18.2501,18.265,18.2351,18.2576,52700.0
2008-11-25 11:00:00,24.41,24.41,24.28,24.29,143200.0,18.2576,18.2576,18.1603,18.1678,143200.0
2008-11-25 11:05:00,24.29,24.29,24.2,24.24,140300.0,18.1678,18.1678,18.1005,18.1304,140300.0
2008-11-25 11:10:00,24.25,24.33,24.24,24.29,48900.0,18.1379,18.1977,18.1304,18.1678,48900.0
2008-11-25 11:15:00,24.28,24.36,24.25,24.32,74900.0,18.1603,18.2202,18.1379,18.1902,74900.0
2008-11-25 11:20:00,24.34,24.39,24.31,24.37,38300.0,18.2052,18.2426,18.1828,18.2276,38300.0
2008-11-25 11:25:00,24.37,24.44,24.37,24.42,45200.0,18.2276,18.28,18.2276,18.265,45200.0
2008-11-25 11:30:00,24.41,24.46,24.4,24.4,67300.0,18.2576,18.295,18.2501,18.2501,67300.0
2008-11-25 11:35:00,24.41,24.47,24.39,24.41,20500.0,18.2576,18.3024,18.2426,18.2576,20500.0
2008-11-25 11:40:00,24.39,24.48,24.39,24.45,73700.0,18.2426,18.3099,18.2426,18.2875,73700.0
2008-11-25 11:45:00,24.45,24.48,24.43,24.44,27300.0,18.2875,18.3099,18.2725,18.28,27300.0
2008-11-25 11:50:00,24.44,24.44,24.4,24.42,69700.0,18.28,18.28,18.2501,18.265,69700.0
2008-11-25 11:55:00,24.43,24.48,24.38,24.38,51300.0,18.2725,18.3099,18.2351,18.2351,51300.0
2008-11-25 12:00:00,24.38,24.4,24.31,24.31,33800.0,18.2351,18.2501,18.1828,18.1828,33800.0
2008-11-25 12:05:00,24.31,24.35,24.28,24.32,58300.0,18.1828,18.2127,18.1603,18.1902,58300.0
2008-11-25 12:10:00,24.33,24.34,24.23,24.25,59200.0,18.1977,18.2052,18.1229,18.1379,59200.0
2008-11-25 12:15:00,24.25,24.3,24.25,24.29,71100.0,18.1379,18.1753,18.1379,18.1678,71100.0
2008-11-25 12:20:00,24.28,24.29,24.19,24.19,37400.0,18.1603,18.1678,18.093,18.093,37400.0
2008-11-25 12:25:00,24.2,24.26,24.2,24.25,66900.0,18.1005,18.1454,18.1005,18.1379,66900.0
2008-11-25 12:30:00,24.24,24.28,24.17,24.19,80000.0,18.1304,18.1603,18.078,18.093,80000.0
2008-11-25 12:35:00,24.2,24.27,24.2,24.24,60900.0,18.1005,18.1528,18.1005,18.1304,60900.0
2008-11-25 12:40:00,24.23,24.26,24.2,24.2,63200.0,18.1229,18.1454,18.1005,18.1005,63200.0
2008-11-25 12:45:00,24.17,24.17,24.09,24.12,33800.0,18.078,18.078,18.0182,18.0407,33800.0
2008-11-25 12:50:00,24.1,24.14,24.08,24.09,45700.0,18.0257,18.0556,18.0107,18.0182,45700.0
2008-11-25 12:55:00,24.09,24.17,24.04,24.13,29700.0,18.0182,18.078,17.9808,18.0481,29700.0
2008-11-25 13:00:00,24.15,24.17,24.1,24.1,30200.0,18.0631,18.078,18.0257,18.0257,30200.0
2008-11-25 13:05:00,24.15,24.24,24.14,24.24,67100.0,18.0631,18.1304,18.0556,18.1304,67100.0
2008-11-25 13:10:00,24.25,24.29,24.22,24.22,32100.0,18.1379,18.1678,18.1154,18.1154,32100.0
2008-11-25 13:15:00,24.24,24.25,24.16,24.25,37800.0,18.1304,18.1379,18.0706,18.1379,37800.0
2008-11-25 13:20:00,24.25,24.27,24.17,24.18,68900.0,18.1379,18.1528,18.078,18.0855,68900.0
2008-11-25 13:25:00,24.18,24.32,24.18,24.3,115000.0,18.0855,18.1902,18.0855,18.1753,115000.0
2008-11-25 13:30:00,24.3,24.4,24.3,24.35,32700.0,18.1753,18.2501,18.1753,18.2127,32700.0
2008-11-25 13:35:00,24.35,24.37,24.32,24.33,35600.0,18.2127,18.2276,18.1902,18.1977,35600.0
2008-11-25 13:40:00,24.34,24.34,24.26,24.27,41000.0,18.2052,18.2052,18.1454,18.1528,41000.0
2008-11-25 13:45:00,24.27,24.37,24.27,24.36,29000.0,18.1528,18.2276,18.1528,18.2202,29000.0
2008-11-25 13:50:00,24.35,24.36,24.33,24.33,29300.0,18.2127,18.2202,18.1977,18.1977,29300.0
2008-11-25 13:55:00,24.33,24.33,24.23,24.23,43200.0,18.1977,18.1977,18.1229,18.1229,43200.0
2008-11-25 14:00:00,24.24,24.3,24.2,24.29,21200.0,18.1304,18.1753,18.1005,18.1678,21200.0
2008-11-25 14:05:00,24.3,24.31,24.19,24.19,33500.0,18.1753,18.1828,18.093,18.093,33500.0
2008-11-25 14:10:00,24.2,24.2,24.1,24.12,103300.0,18.1005,18.1005,18.0257,18.0407,103300.0
2008-11-25 14:15:00,24.11,24.13,24.02,24.12,96500.0,18.0332,18.0481,17.9659,18.0407,96500.0
2008-11-25 14:20:00,24.15,24.19,24.12,24.18,43400.0,18.0631,18.093,18.0407,18.0855,43400.0
2008-11-25 14:25:00,24.19,24.19,24.08,24.08,75700.0,18.093,18.093,18.0107,18.0107,75700.0
2008-11-25 14:30:00,24.08,24.18,24.05,24.16,79800.0,18.0107,18.0855,17.9883,18.0706,79800.0
2008-11-25 14:35:00,24.16,24.22,24.13,24.2,53500.0,18.0706,18.1154,18.0481,18.1005,53500.0
2008-11-25 14:40:00,24.19,24.19,24.15,24.18,35900.0,18.093,18.093,18.0631,18.0855,35900.0
2008-11-25 14:45:00,24.17,24.19,24.16,24.18,28200.0,18.078,18.093,18.0706,18.0855,28200.0
2008-11-25 14:50:00,24.17,24.25,24.12,24.25,46700.0,18.078,18.1379,18.0407,18.1379,46700.0
2008-11-25 14:55:00,24.27,24.42,24.26,24.39,87800.0,18.1528,18.265,18.1454,18.2426,87800.0
2008-11-25 15:00:00,24.39,24.5,24.38,24.49,98200.0,18.2426,18.3249,18.2351,18.3174,98200.0
2008-11-25 15:05:00,24.48,24.56,24.39,24.39,114700.0,18.3099,18.3698,18.2426,18.2426,114700.0
2008-11-25 15:10:00,24.39,24.41,24.3,24.38,76000.0,18.2426,18.2576,18.1753,18.2351,76000.0
2008-11-25 15:15:00,24.39,24.46,24.35,24.37,67400.0,18.2426,18.295,18.2127,18.2276,67400.0
2008-11-25 15:20:00,24.37,24.38,24.22,24.26,112900.0,18.2276,18.2351,18.1154,18.1454,112900.0
2008-11-25 15:25:00,24.27,24.33,24.21,24.31,84400.0,18.1528,18.1977,18.108,18.1828,84400.0
2008-11-25 15:30:00,24.31,24.33,24.19,24.21,59600.0,18.1828,18.1977,18.093,18.108,59600.0
2008-11-25 15:35:00,24.23,24.41,24.23,24.3,93700.0,18.1229,18.2576,18.1229,18.1753,93700.0
2008-11-25 15:40:00,24.3,24.58,24.29,24.54,170000.0,18.1753,18.3847,18.1678,18.3548,170000.0
2008-11-25 15:45:00,24.54,24.56,24.42,24.5,178300.0,18.3548,18.3698,18.265,18.3249,178300.0
2008-11-25 15:50:00,24.5,24.59,24.49,24.56,200500.0,18.3249,18.3922,18.3174,18.3698,200500.0
2008-11-25 15:55:00,24.57,24.58,24.34,24.45,303800.0,18.3772,18.3847,18.2052,18.2875,303800.0
2008-11-25 16:00:00,24.22,24.22,24.22,24.22,12500.0,18.1154,18.1154,18.1154,18.1154,12500.0
2008-11-25 16:05:00,24.22,24.22,24.17,24.17,4100.0,18.1154,18.1154,18.078,18.078,4100.0
2008-11-25 16:10:00,24.17,24.17,24.17,24.17,0.0,18.078,18.078,18.078,18.078,0.0
2008-11-26 09:30:00,23.99,24.23,23.76,24.0,49500.0,17.9434,18.1229,17.7714,17.9509,49500.0
2008-11-26 09:35:00,24.02,24.03,23.94,23.96,30400.0,17.9659,17.9733,17.906,17.921,30400.0
2008-11-26 09:40:00,23.94,24.02,23.9,23.91,79100.0,17.906,17.9659,17.8761,17.8836,79100.0
2008-11-26 09:45:00,23.91,24.05,23.91,24.02,149400.0,17.8836,17.9883,17.8836,17.9659,149400.0
2008-11-26 09:50:00,24.03,24.11,23.99,24.1,49700.0,17.9733,18.0332,17.9434,18.0257,49700.0
2008-11-26 09:55:00,24.1,24.14,24.05,24.07,60200.0,18.0257,18.0556,17.9883,18.0033,60200.0
2008-11-26 10:00:00,24.07,24.11,24.05,24.07,38500.0,18.0033,18.0332,17.9883,18.0033,38500.0
2008-11-26 10:05:00,24.06,24.06,23.94,23.95,82500.0,17.9958,17.9958,17.906,17.9135,82500.0
2008-11-26 10:10:00,23.95,24.02,23.91,23.99,62800.0,17.9135,17.9659,17.8836,17.9434,62800.0
2008-11-26 10:15:00,23.99,24.08,23.99,24.05,38100.0,17.9434,18.0107,17.9434,17.9883,38100.0
2008-11-26 10:20:00,24.06,24.07,23.99,24.06,52400.0,17.9958,18.0033,17.9434,17.9958,52400.0
2008-11-26 10:25:00,24.06,24.12,24.06,24.11,30800.0,17.9958,18.0407,17.9958,18.0332,30800.0
2008-11-26 10:30:00,24.12,24.13,24.05,24.08,59200.0,18.0407,18.0481,17.9883,18.0107,59200.0
2008-11-26 10:35:00,24.07,24.11,24.05,24.08,78100.0,18.0033,18.0332,17.9883,18.0107,78100.0
2008-11-26 10:40:00,24.08,24.09,24.05,24.09,41100.0,18.0107,18.0182,17.9883,18.0182,41100.0
2008-11-26 10:45:00,24.09,24.13,24.06,24.09,53900.0,18.0182,18.0481,17.9958,18.0182,53900.0
2008-11-26 10:50:00,24.09,24.26,24.09,24.22,88300.0,18.0182,18.1454,18.0182,18.1154,88300.0
2008-11-26 10:55:00,24.23,24.31,24.23,24.29,54800.0,18.1229,18.1828,18.1229,18.1678,54800.0
2008-11-26 11:00:00,24.28,24.3,24.22,24.24,48400.0,18.1603,18.1753,18.1154,18.1304,48400.0
2008-11-26 11:05:00,24.23,24.28,24.22,24.24,45900.0,18.1229,18.1603,18.1154,18.1304,45900.0
2008-11-26 11:10:00,24.27,24.32,24.26,24.32,39000.0,18.1528,18.1902,18.1454,18.1902,39000.0
2008-11-26 11:15:00,24.31,24.33,24.25,24.33,56400.0,18.1828,18.1977,18.1379,18.1977,56400.0
2008-11-26 11:20:00,24.32,24.38,24.3,24.32,185200.0,18.1902,18.2351,18.1753,18.1902,185200.0
2008-11-26 11:25:00,24.32,24.33,24.28,24.28,42800.0,18.1902,18.1977,18.1603,18.1603,42800.0
2008-11-26 11:30:00,24.27,24.33,24.24,24.25,63800.0,18.1528,18.1977,18.1304,18.1379,63800.0
2008-11-26 11:35:00,24.26,24.36,24.26,24.31,57100.0,18.1454,18.2202,18.1454,18.1828,57100.0
2008-11-26 11:40:00,24.31,24.32,24.27,24.28,60300.0,18.1828,18.1902,18.1528,18.1603,60300.0
2008-11-26 11:45:00,24.27,24.33,24.24,24.33,75000.0,18.1528,18.1977,18.1304,18.1977,75000.0
2008-11-26 11:50:00,24.33,24.33,24.25,24.26,66000.0,18.1977,18.1977,18.1379,18.1454,66000.0
2008-11-26 11:55:00,24.26,24.28,24.22,24.25,33500.0,18.1454,18.1603,18.1154,18.1379,33500.0
2008-11-26 12:00:00,24.25,24.25,24.21,24.21,39700.0,18.1379,18.1379,18.108,18.108,39700.0
2008-11-26 12:05:00,24.2,24.25,24.17,24.19,89200.0,18.1005,18.1379,18.078,18.093,89200.0
2008-11-26 12:10:00,24.17,24.19,24.13,24.15,34600.0,18.078,18.093,18.0481,18.0631,34600.0
2008-11-26 12:15:00,24.15,24.19,24.15,24.18,22500.0,18.0631,18.093,18.0631,18.0855,22500.0
2008-11-26 12:20:00,24.18,24.2,24.17,24.17,21300.0,18.0855,18.1005,18.078,18.078,21300.0
2008-11-26 12:25:00,24.17,24.18,24.15,24.18,17500.0,18.078,18.0855,18.0631,18.0855,17500.0
2008-11-26 12:30:00,24.17,24.19,24.15,24.16,34500.0,18.078,18.093,18.0631,18.0706,34500.0
2008-11-26 12:35:00,24.16,24.2,24.15,24.17,54200.0,18.0706,18.1005,18.0631,18.078,54200.0
2008-11-26 12:40:00,24.17,24.18,24.15,24.17,56300.0,18.078,18.0855,18.0631,18.078,56300.0
2008-11-26 12:45:00,24.19,24.29,24.18,24.26,94900.0,18.093,18.1678,18.0855,18.1454,94900.0
2008-11-26 12:50:00,24.26,24.26,24.21,24.21,53900.0,18.1454,18.1454,18.108,18.108,53900.0
2008-11-26 12:55:00,24.2,24.23,24.2,24.22,55300.0,18.1005,18.1229,18.1005,18.1154,55300.0
2008-11-26 13:00:00,24.22,24.29,24.21,24.29,96000.0,18.1154,18.1678,18.108,18.1678,96000.0
2008-11-26 13:05:00,24.29,24.31,24.25,24.28,53800.0,18.1678,18.1828,18.1379,18.1603,53800.0
2008-11-26 13:10:00,24.3,24.3,24.24,24.25,29600.0,18.1753,18.1753,18.1304,18.1379,29600.0
2008-11-26 13:15:00,24.26,24.28,24.24,24.27,114300.0,18.1454,18.1603,18.1304,18.1528,114300.0
2008-11-26 13:20:00,24.27,24.3,24.22,24.22,84000.0,18.1528,18.1753,18.1154,18.1154,84000.0
2008-11-26 13:25:00,24.23,24.3,24.22,24.29,32800.0,18.1229,18.1753,18.1154,18.1678,32800.0
2008-11-26 13:30:00,24.29,24.29,24.22,24.23,70500.0,18.1678,18.1678,18.1154,18.1229,70500.0
2008-11-26 13:35:00,24.22,24.27,24.22,24.27,60600.0,18.1154,18.1528,18.1154,18.1528,60600.0
2008-11-26 13:40:00,24.26,24.28,24.22,24.26,45000.0,18.1454,18.1603,18.1154,18.1454,45000.0
2008-11-26 13:45:00,24.26,24.3,24.25,24.25,34400.0,18.1454,18.1753,18.1379,18.1379,34400.0
2008-11-26 13:50:00,24.25,24.28,24.24,24.24,20500.0,18.1379,18.1603,18.1304,18.1304,20500.0
2008-11-26 13:55:00,24.24,24.25,24.21,24.24,28300.0,18.1304,18.1379,18.108,18.1304,28300.0
2008-11-26 14:00:00,24.23,24.23,24.18,24.23,29100.0,18.1229,18.1229,18.0855,18.1229,29100.0
2008-11-26 14:05:00,24.22,24.27,24.22,24.27,16600.0,18.1154,18.1528,18.1154,18.1528,16600.0
2008-11-26 14:10:00,24.27,24.27,24.22,24.22,17100.0,18.1528,18.1528,18.1154,18.1154,17100.0
2008-11-26 14:15:00,24.22,24.29,24.21,24.28,39800.0,18.1154,18.1678,18.108,18.1603,39800.0
2008-11-26 14:20:00,24.28,24.38,24.28,24.34,84300.0,18.1603,18.2351,18.1603,18.2052,84300.0
2008-11-26 14:25:00,24.34,24.35,24.3,24.35,38000.0,18.2052,18.2127,18.1753,18.2127,38000.0
2008-11-26 14:30:00,24.35,24.5,24.35,24.47,53200.0,18.2127,18.3249,18.2127,18.3024,53200.0
2008-11-26 14:35:00,24.47,24.47,24.4,24.43,95500.0,18.3024,18.3024,18.2501,18.2725,95500.0
2008-11-26 14:40:00,24.43,24.53,24.42,24.5,123100.0,18.2725,18.3473,18.265,18.3249,123100.0
2008-11-26 14:45:00,24.48,24.52,24.46,24.5,88400.0,18.3099,18.3398,18.295,18.3249,88400.0
2008-11-26 14:50:00,24.5,24.51,24.47,24.5,66400.0,18.3249,18.3324,18.3024,18.3249,66400.0
2008-11-26 14:55:00,24.5,24.56,24.5,24.53,111800.0,18.3249,18.3698,18.3249,18.3473,111800.0
2008-11-26 15:00:00,24.53,24.6,24.5,24.51,88900.0,18.3473,18.3997,18.3249,18.3324,88900.0
2008-11-26 15:05:00,24.5,24.56,24.5,24.53,122400.0,18.3249,18.3698,18.3249,18.3473,122400.0
2008-11-26 15:10:00,24.54,24.69,24.53,24.67,220200.0,18.3548,18.467,18.3473,18.452,220200.0
2008-11-26 15:15:00,24.67,24.7,24.61,24.62,100800.0,18.452,18.4745,18.4071,18.4146,100800.0
2008-11-26 15:20:00,24.62,24.66,24.56,24.66,113100.0,18.4146,18.4445,18.3698,18.4445,113100.0
2008-11-26 15:25:00,24.66,24.7,24.65,24.68,115600.0,18.4445,18.4745,18.4371,18.4595,115600.0
2008-11-26 15:30:00,24.67,24.72,24.63,24.72,117600.0,18.452,18.4894,18.4221,18.4894,117600.0
2008-11-26 15:35:00,24.72,24.72,24.64,24.67,162400.0,18.4894,18.4894,18.4296,18.452,162400.0
2008-11-26 15:40:00,24.68,24.69,24.49,24.53,94700.0,18.4595,18.467,18.3174,18.3473,94700.0
2008-11-26 15:45:00,24.53,24.62,24.52,24.57,87200.0,18.3473,18.4146,18.3398,18.3772,87200.0
2008-11-26 15:50:00,24.57,24.64,24.54,24.64,161300.0,18.3772,18.4296,18.3548,18.4296,161300.0
2008-11-26 15:55:00,24.66,24.68,24.63,24.63,119300.0,18.4445,18.4595,18.4221,18.4221,119300.0
2008-11-26 16:00:00,24.51,24.85,24.51,24.6,1008900.0,18.3324,18.5867,18.3324,18.3997,1008900.0
2008-11-26 16:05:00,24.6,24.6,24.6,24.6,0.0,18.3997,18.3997,18.3997,18.3997,0.0
2008-11-26 16:10:00,24.6,24.6,24.6,24.6,0.0,18.3997,18.3997,18.3997,18.3997,0.0
2008-11-28 09:30:00,24.74,24.76,24.54,24.65,39800.0,18.5044,18.5193,18.3548,18.4371,39800.0
2008-11-28 09:35:00,24.66,24.79,24.66,24.75,37200.0,18.4445,18.5418,18.4445,18.5119,37200.0
2008-11-28 09:40:00,24.75,24.82,24.71,24.82,28900.0,18.5119,18.5642,18.4819,18.5642,28900.0
2008-11-28 09:45:00,24.83,24.85,24.8,24.8,25800.0,18.5717,18.5867,18.5493,18.5493,25800.0
2008-11-28 09:50:00,24.79,24.85,24.79,24.8,45500.0,18.5418,18.5867,18.5418,18.5493,45500.0
2008-11-28 09:55:00,24.8,24.81,24.77,24.77,29500.0,18.5493,18.5567,18.5268,18.5268,29500.0
2008-11-28 10:00:00,24.77,24.8,24.76,24.77,24100.0,18.5268,18.5493,18.5193,18.5268,24100.0
2008-11-28 10:05:00,24.77,24.8,24.76,24.8,27600.0,18.5268,18.5493,18.5193,18.5493,27600.0
2008-11-28 10:10:00,24.8,24.8,24.72,24.72,30600.0,18.5493,18.5493,18.4894,18.4894,30600.0
2008-11-28 10:15:00,24.71,24.73,24.68,24.73,33200.0,18.4819,18.4969,18.4595,18.4969,33200.0
2008-11-28 10:20:00,24.72,24.77,24.72,24.77,40600.0,18.4894,18.5268,18.4894,18.5268,40600.0
2008-11-28 10:25:00,24.77,24.8,24.75,24.76,34700.0,18.5268,18.5493,18.5119,18.5193,34700.0
2008-11-28 10:30:00,24.76,24.76,24.71,24.73,46000.0,18.5193,18.5193,18.4819,18.4969,46000.0
2008-11-28 10:35:00,24.73,24.78,24.71,24.76,31700.0,18.4969,18.5343,18.4819,18.5193,31700.0
2008-11-28 10:40:00,24.75,24.77,24.72,24.76,21900.0,18.5119,18.5268,18.4894,18.5193,21900.0
2008-11-28 10:45:00,24.77,24.78,24.76,24.77,16800.0,18.5268,18.5343,18.5193,18.5268,16800.0
2008-11-28 10:50:00,24.76,24.79,24.74,24.78,38700.0,18.5193,18.5418,18.5044,18.5343,38700.0
2008-11-28 10:55:00,24.79,24.81,24.78,24.78,24800.0,18.5418,18.5567,18.5343,18.5343,24800.0
2008-11-28 11:00:00,24.77,24.78,24.73,24.74,28400.0,18.5268,18.5343,18.4969,18.5044,28400.0
2008-11-28 11:05:00,24.73,24.73,24.71,24.72,31800.0,18.4969,18.4969,18.4819,18.4894,31800.0
2008-11-28 11:10:00,24.72,24.72,24.68,24.68,14100.0,18.4894,18.4894,18.4595,18.4595,14100.0
2008-11-28 11:15:00,24.68,24.68,24.65,24.66,20800.0,18.4595,18.4595,18.4371,18.4445,20800.0
2008-11-28 11:20:00,24.67,24.71,24.66,24.71,24800.0,18.452,18.4819,18.4445,18.4819,24800.0
2008-11-28 11:25:00,24.71,24.81,24.71,24.79,22200.0,18.4819,18.5567,18.4819,18.5418,22200.0
2008-11-28 11:30:00,24.79,24.79,24.76,24.77,30000.0,18.5418,18.5418,18.5193,18.5268,30000.0
2008-11-28 11:35:00,24.76,24.78,24.74,24.78,34900.0,18.5193,18.5343,18.5044,18.5343,34900.0
2008-11-28 11:40:00,24.77,24.79,24.75,24.78,21500.0,18.5268,18.5418,18.5119,18.5343,21500.0
2008-11-28 11:45:00,24.78,24.81,24.76,24.81,49100.0,18.5343,18.5567,18.5193,18.5567,49100.0
2008-11-28 11:50:00,24.8,24.89,24.79,24.88,21200.0,18.5493,18.6166,18.5418,18.6091,21200.0
2008-11-28 11:55:00,24.88,24.93,24.87,24.91,46400.0,18.6091,18.6465,18.6016,18.6315,46400.0
2008-11-28 12:00:00,24.92,24.92,24.89,24.9,27700.0,18.639,18.639,18.6166,18.6241,27700.0
2008-11-28 12:05:00,24.92,24.97,24.91,24.93,25100.0,18.639,18.6764,18.6315,18.6465,25100.0
2008-11-28 12:10:00,24.94,24.97,24.94,24.96,18900.0,18.654,18.6764,18.654,18.6689,18900.0
2008-11-28 12:15:00,24.96,24.96,24.87,24.89,35400.0,18.6689,18.6689,18.6016,18.6166,35400.0
2008-11-28 12:20:00,24.88,24.88,24.84,24.85,28700.0,18.6091,18.6091,18.5792,18.5867,28700.0
2008-11-28 12:25:00,24.86,24.86,24.83,24.84,39900.0,18.5941,18.5941,18.5717,18.5792,39900.0
2008-11-28 12:30:00,24.83,24.85,24.8,24.83,29400.0,18.5717,18.5867,18.5493,18.5717,29400.0
2008-11-28 12:35:00,24.84,24.86,24.84,24.84,22200.0,18.5792,18.5941,18.5792,18.5792,22200.0
2008-11-28 12:40:00,24.85,24.91,24.85,24.9,57900.0,18.5867,18.6315,18.5867,18.6241,57900.0
2008-11-28 12:45:00,24.89,24.89,24.83,24.87,68400.0,18.6166,18.6166,18.5717,18.6016,68400.0
2008-11-28 12:50:00,24.88,24.95,24.87,24.95,80300.0,18.6091,18.6615,18.6016,18.6615,80300.0
2008-11-28 12:55:00,24.95,25.0,24.9,24.98,168500.0,18.6615,18.6989,18.6241,18.6839,168500.0
2008-11-28 13:00:00,24.98,25.32,24.67,24.73,43200.0,18.6839,18.9382,18.452,18.4969,43200.0
2008-11-28 13:05:00,24.73,24.73,24.73,24.73,0.0,18.4969,18.4969,18.4969,18.4969,0.0
2008-11-28 13:10:00,24.73,24.73,24.73,24.73,0.0,18.4969,18.4969,18.4969,18.4969,0.0
2008-11-28 13:15:00,24.72,24.72,24.72,24.72,100.0,18.4894,18.4894,18.4894,18.4894,100.0
2008-11-28 13:20:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 13:25:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 13:30:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 13:35:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 13:40:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 13:45:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 13:50:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 13:55:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 14:00:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 14:05:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 14:10:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 14:15:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 14:20:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 14:25:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 14:30:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 14:35:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 14:40:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 14:45:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 14:50:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 14:55:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 15:00:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 15:05:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 15:10:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 15:15:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 15:20:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 15:25:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 15:30:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 15:35:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 15:40:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 15:45:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 15:50:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-11-28 15:55:00,24.72,24.72,24.72,24.72,0.0,18.4894,18.4894,18.4894,18.4894,0.0
2008-12-01 09:30:00,24.8,24.8,24.45,24.49,218100.0,18.5493,18.5493,18.2875,18.3174,218100.0
2008-12-01 09:35:00,24.51,24.51,24.37,24.39,130700.0,18.3324,18.3324,18.2276,18.2426,130700.0
2008-12-01 09:40:00,24.37,24.37,24.29,24.32,185600.0,18.2276,18.2276,18.1678,18.1902,185600.0
2008-12-01 09:45:00,24.32,24.34,24.23,24.28,68200.0,18.1902,18.2052,18.1229,18.1603,68200.0
2008-12-01 09:50:00,24.28,24.3,24.17,24.18,107000.0,18.1603,18.1753,18.078,18.0855,107000.0
2008-12-01 09:55:00,24.19,24.26,24.14,24.15,109100.0,18.093,18.1454,18.0556,18.0631,109100.0
2008-12-01 10:00:00,24.16,24.2,24.12,24.17,207700.0,18.0706,18.1005,18.0407,18.078,207700.0
2008-12-01 10:05:00,24.17,24.21,24.11,24.19,202700.0,18.078,18.108,18.0332,18.093,202700.0
2008-12-01 10:10:00,24.2,24.25,24.18,24.22,67200.0,18.1005,18.1379,18.0855,18.1154,67200.0
2008-12-01 10:15:00,24.22,24.25,24.17,24.2,72600.0,18.1154,18.1379,18.078,18.1005,72600.0
2008-12-01 10:20:00,24.19,24.24,24.18,24.23,47700.0,18.093,18.1304,18.0855,18.1229,47700.0
2008-12-01 10:25:00,24.2,24.2,24.12,24.14,46300.0,18.1005,18.1005,18.0407,18.0556,46300.0
2008-12-01 10:30:00,24.14,24.16,24.11,24.15,36600.0,18.0556,18.0706,18.0332,18.0631,36600.0
2008-12-01 10:35:00,24.15,24.17,24.14,24.15,30700.0,18.0631,18.078,18.0556,18.0631,30700.0
2008-12-01 10:40:00,24.15,24.2,24.14,24.2,38700.0,18.0631,18.1005,18.0556,18.1005,38700.0
2008-12-01 10:45:00,24.21,24.23,24.16,24.16,38800.0,18.108,18.1229,18.0706,18.0706,38800.0
2008-12-01 10:50:00,24.16,24.19,24.14,24.19,29400.0,18.0706,18.093,18.0556,18.093,29400.0
2008-12-01 10:55:00,24.18,24.19,24.11,24.11,50500.0,18.0855,18.093,18.0332,18.0332,50500.0
2008-12-01 11:00:00,24.11,24.11,24.07,24.1,19800.0,18.0332,18.0332,18.0033,18.0257,19800.0
2008-12-01 11:05:00,24.1,24.12,24.07,24.1,41300.0,18.0257,18.0407,18.0033,18.0257,41300.0
2008-12-01 11:10:00,24.09,24.18,24.08,24.18,59900.0,18.0182,18.0855,18.0107,18.0855,59900.0
2008-12-01 11:15:00,24.18,24.19,24.16,24.19,23200.0,18.0855,18.093,18.0706,18.093,23200.0
2008-12-01 11:20:00,24.19,24.23,24.17,24.18,60700.0,18.093,18.1229,18.078,18.0855,60700.0
2008-12-01 11:25:00,24.19,24.19,24.12,24.14,41700.0,18.093,18.093,18.0407,18.0556,41700.0
2008-12-01 11:30:00,24.13,24.2,24.13,24.19,20600.0,18.0481,18.1005,18.0481,18.093,20600.0
2008-12-01 11:35:00,24.19,24.24,24.19,24.22,28500.0,18.093,18.1304,18.093,18.1154,28500.0
2008-12-01 11:40:00,24.23,24.26,24.23,24.23,22100.0,18.1229,18.1454,18.1229,18.1229,22100.0
2008-12-01 11:45:00,24.23,24.26,24.23,24.24,17900.0,18.1229,18.1454,18.1229,18.1304,17900.0
2008-12-01 11:50:00,24.24,24.24,24.18,24.19,46900.0,18.1304,18.1304,18.0855,18.093,46900.0
2008-12-01 11:55:00,24.19,24.2,24.16,24.17,31600.0,18.093,18.1005,18.0706,18.078,31600.0
2008-12-01 12:00:00,24.15,24.15,24.08,24.09,23900.0,18.0631,18.0631,18.0107,18.0182,23900.0
2008-12-01 12:05:00,24.1,24.16,24.1,24.12,22700.0,18.0257,18.0706,18.0257,18.0407,22700.0
2008-12-01 12:10:00,24.13,24.18,24.13,24.17,7800.0,18.0481,18.0855,18.0481,18.078,7800.0
2008-12-01 12:15:00,24.16,24.16,24.12,24.12,14300.0,18.0706,18.0706,18.0407,18.0407,14300.0
2008-12-01 12:20:00,24.12,24.13,24.09,24.11,46800.0,18.0407,18.0481,18.0182,18.0332,46800.0
2008-12-01 12:25:00,24.09,24.1,24.02,24.02,27700.0,18.0182,18.0257,17.9659,17.9659,27700.0
2008-12-01 12:30:00,24.02,24.03,24.0,24.03,66800.0,17.9659,17.9733,17.9509,17.9733,66800.0
2008-12-01 12:35:00,24.03,24.03,23.96,23.98,30300.0,17.9733,17.9733,17.921,17.9359,30300.0
2008-12-01 12:40:00,23.98,23.99,23.95,23.97,35500.0,17.9359,17.9434,17.9135,17.9285,35500.0
2008-12-01 12:45:00,23.98,24.02,23.98,24.0,161100.0,17.9359,17.9659,17.9359,17.9509,161100.0
2008-12-01 12:50:00,24.01,24.01,23.91,23.94,20200.0,17.9584,17.9584,17.8836,17.906,20200.0
2008-12-01 12:55:00,23.95,23.96,23.92,23.94,17300.0,17.9135,17.921,17.8911,17.906,17300.0
2008-12-01 13:00:00,23.94,23.97,23.93,23.97,21500.0,17.906,17.9285,17.8985,17.9285,21500.0
2008-12-01 13:05:00,23.97,23.98,23.96,23.98,11100.0,17.9285,17.9359,17.921,17.9359,11100.0
2008-12-01 13:10:00,23.99,24.06,23.99,24.05,12100.0,17.9434,17.9958,17.9434,17.9883,12100.0
2008-12-01 13:15:00,24.05,24.08,24.03,24.07,17500.0,17.9883,18.0107,17.9733,18.0033,17500.0
2008-12-01 13:20:00,24.07,24.07,24.03,24.05,30800.0,18.0033,18.0033,17.9733,17.9883,30800.0
2008-12-01 13:25:00,24.04,24.04,24.01,24.02,8300.0,17.9808,17.9808,17.9584,17.9659,8300.0
2008-12-01 13:30:00,24.02,24.12,24.01,24.1,37300.0,17.9659,18.0407,17.9584,18.0257,37300.0
2008-12-01 13:35:00,24.1,24.11,24.06,24.08,29400.0,18.0257,18.0332,17.9958,18.0107,29400.0
2008-12-01 13:40:00,24.08,24.1,24.0,24.0,31000.0,18.0107,18.0257,17.9509,17.9509,31000.0
2008-12-01 13:45:00,24.0,24.06,23.95,23.98,207100.0,17.9509,17.9958,17.9135,17.9359,207100.0
2008-12-01 13:50:00,23.99,24.01,23.95,23.96,93800.0,17.9434,17.9584,17.9135,17.921,93800.0
2008-12-01 13:55:00,23.96,24.03,23.94,24.03,49100.0,17.921,17.9733,17.906,17.9733,49100.0
2008-12-01 14:00:00,24.04,24.04,23.97,23.97,46100.0,17.9808,17.9808,17.9285,17.9285,46100.0
2008-12-01 14:05:00,23.97,24.06,23.93,24.04,39600.0,17.9285,17.9958,17.8985,17.9808,39600.0
2008-12-01 14:10:00,24.05,24.06,24.0,24.04,39900.0,17.9883,17.9958,17.9509,17.9808,39900.0
2008-12-01 14:15:00,24.04,24.04,23.93,23.94,43400.0,17.9808,17.9808,17.8985,17.906,43400.0
2008-12-01 14:20:00,23.96,24.04,23.94,24.02,31300.0,17.921,17.9808,17.906,17.9659,31300.0
2008-12-01 14:25:00,24.04,24.08,24.03,24.07,36900.0,17.9808,18.0107,17.9733,18.0033,36900.0
2008-12-01 14:30:00,24.07,24.13,24.04,24.09,63400.0,18.0033,18.0481,17.9808,18.0182,63400.0
2008-12-01 14:35:00,24.1,24.11,24.03,24.08,35200.0,18.0257,18.0332,17.9733,18.0107,35200.0
2008-12-01 14:40:00,24.07,24.14,24.05,24.1,51900.0,18.0033,18.0556,17.9883,18.0257,51900.0
2008-12-01 14:45:00,24.09,24.19,24.09,24.14,67900.0,18.0182,18.093,18.0182,18.0556,67900.0
2008-12-01 14:50:00,24.14,24.23,24.14,24.18,48000.0,18.0556,18.1229,18.0556,18.0855,48000.0
2008-12-01 14:55:00,24.18,24.18,24.08,24.1,46600.0,18.0855,18.0855,18.0107,18.0257,46600.0
2008-12-01 15:00:00,24.1,24.12,23.99,24.01,44100.0,18.0257,18.0407,17.9434,17.9584,44100.0
2008-12-01 15:05:00,24.01,24.07,23.98,23.99,101700.0,17.9584,18.0033,17.9359,17.9434,101700.0
2008-12-01 15:10:00,23.98,24.05,23.98,24.01,295900.0,17.9359,17.9883,17.9359,17.9584,295900.0
2008-12-01 15:15:00,24.01,24.03,23.95,23.97,112700.0,17.9584,17.9733,17.9135,17.9285,112700.0
2008-12-01 15:20:00,23.95,23.96,23.85,23.86,104700.0,17.9135,17.921,17.8387,17.8462,104700.0
2008-12-01 15:25:00,23.86,23.9,23.84,23.88,79800.0,17.8462,17.8761,17.8312,17.8611,79800.0
2008-12-01 15:30:00,23.86,23.91,23.83,23.86,197700.0,17.8462,17.8836,17.8237,17.8462,197700.0
2008-12-01 15:35:00,23.86,23.9,23.84,23.84,219000.0,17.8462,17.8761,17.8312,17.8312,219000.0
2008-12-01 15:40:00,23.83,23.83,23.64,23.64,189400.0,17.8237,17.8237,17.6816,17.6816,189400.0
2008-12-01 15:45:00,23.64,23.67,23.58,23.63,141000.0,17.6816,17.7041,17.6368,17.6742,141000.0
2008-12-01 15:50:00,23.64,23.67,23.52,23.55,177100.0,17.6816,17.7041,17.5919,17.6143,177100.0
2008-12-01 15:55:00,23.55,23.59,23.44,23.5,293700.0,17.6143,17.6442,17.532,17.5769,293700.0
2008-12-01 16:00:00,23.64,23.64,23.51,23.64,13400.0,17.6816,17.6816,17.5844,17.6816,13400.0
2008-12-01 16:05:00,23.64,23.64,23.64,23.64,0.0,17.6816,17.6816,17.6816,17.6816,0.0
2008-12-01 16:10:00,23.75,23.75,23.75,23.75,100.0,17.7639,17.7639,17.7639,17.7639,100.0
2008-12-02 09:30:00,23.9,24.12,23.6,23.75,65100.0,17.8761,18.0407,17.6517,17.7639,65100.0
2008-12-02 09:35:00,23.78,23.78,23.66,23.7,55500.0,17.7863,17.7863,17.6966,17.7265,55500.0
2008-12-02 09:40:00,23.69,23.7,23.64,23.64,73600.0,17.719,17.7265,17.6816,17.6816,73600.0
2008-12-02 09:45:00,23.64,23.64,23.6,23.62,55900.0,17.6816,17.6816,17.6517,17.6667,55900.0
2008-12-02 09:50:00,23.6,23.66,23.6,23.62,68400.0,17.6517,17.6966,17.6517,17.6667,68400.0
2008-12-02 09:55:00,23.61,23.66,23.58,23.61,68200.0,17.6592,17.6966,17.6368,17.6592,68200.0
2008-12-02 10:00:00,23.65,23.81,23.62,23.81,78100.0,17.6891,17.8088,17.6667,17.8088,78100.0
2008-12-02 10:05:00,23.8,23.84,23.74,23.82,59000.0,17.8013,17.8312,17.7564,17.8163,59000.0
2008-12-02 10:10:00,23.82,23.96,23.79,23.92,74200.0,17.8163,17.921,17.7938,17.8911,74200.0
2008-12-02 10:15:00,23.92,23.97,23.92,23.95,48800.0,17.8911,17.9285,17.8911,17.9135,48800.0
2008-12-02 10:20:00,23.94,24.0,23.89,24.0,83600.0,17.906,17.9509,17.8686,17.9509,83600.0
2008-12-02 10:25:00,24.0,24.0,23.93,23.95,79000.0,17.9509,17.9509,17.8985,17.9135,79000.0
2008-12-02 10:30:00,23.95,24.01,23.95,24.0,136200.0,17.9135,17.9584,17.9135,17.9509,136200.0
2008-12-02 10:35:00,24.0,24.04,23.98,24.04,63200.0,17.9509,17.9808,17.9359,17.9808,63200.0
2008-12-02 10:40:00,24.04,24.07,24.01,24.02,29100.0,17.9808,18.0033,17.9584,17.9659,29100.0
2008-12-02 10:45:00,24.02,24.07,24.01,24.02,68200.0,17.9659,18.0033,17.9584,17.9659,68200.0
2008-12-02 10:50:00,24.0,24.02,23.99,23.99,61800.0,17.9509,17.9659,17.9434,17.9434,61800.0
2008-12-02 10:55:00,23.98,24.03,23.97,24.03,65100.0,17.9359,17.9733,17.9285,17.9733,65100.0
2008-12-02 11:00:00,24.03,24.06,24.0,24.0,84700.0,17.9733,17.9958,17.9509,17.9509,84700.0
2008-12-02 11:05:00,24.0,24.02,23.98,24.0,56300.0,17.9509,17.9659,17.9359,17.9509,56300.0
2008-12-02 11:10:00,24.01,24.02,23.96,23.96,38300.0,17.9584,17.9659,17.921,17.921,38300.0
2008-12-02 11:15:00,23.97,24.0,23.95,23.97,39800.0,17.9285,17.9509,17.9135,17.9285,39800.0
2008-12-02 11:20:00,23.96,24.05,23.96,24.0,76100.0,17.921,17.9883,17.921,17.9509,76100.0
2008-12-02 11:25:00,23.98,24.11,23.98,24.09,26000.0,17.9359,18.0332,17.9359,18.0182,26000.0
2008-12-02 11:30:00,24.08,24.14,24.07,24.07,121700.0,18.0107,18.0556,18.0033,18.0033,121700.0
2008-12-02 11:35:00,24.04,24.08,24.04,24.04,31300.0,17.9808,18.0107,17.9808,17.9808,31300.0
2008-12-02 11:40:00,24.04,24.08,24.0,24.04,33500.0,17.9808,18.0107,17.9509,17.9808,33500.0
2008-12-02 11:45:00,24.02,24.13,23.99,24.13,22400.0,17.9659,18.0481,17.9434,18.0481,22400.0
2008-12-02 11:50:00,24.13,24.18,24.12,24.15,49200.0,18.0481,18.0855,18.0407,18.0631,49200.0
2008-12-02 11:55:00,24.14,24.2,24.14,24.17,33100.0,18.0556,18.1005,18.0556,18.078,33100.0
2008-12-02 12:00:00,24.18,24.2,24.16,24.18,35700.0,18.0855,18.1005,18.0706,18.0855,35700.0
2008-12-02 12:05:00,24.16,24.2,24.16,24.17,34400.0,18.0706,18.1005,18.0706,18.078,34400.0
2008-12-02 12:10:00,24.17,24.19,24.15,24.18,15100.0,18.078,18.093,18.0631,18.0855,15100.0
2008-12-02 12:15:00,24.17,24.18,24.17,24.18,23400.0,18.078,18.0855,18.078,18.0855,23400.0
2008-12-02 12:20:00,24.19,24.2,24.15,24.17,17000.0,18.093,18.1005,18.0631,18.078,17000.0
2008-12-02 12:25:00,24.18,24.2,24.18,24.18,4200.0,18.0855,18.1005,18.0855,18.0855,4200.0
2008-12-02 12:30:00,24.2,24.2,24.18,24.18,11400.0,18.1005,18.1005,18.0855,18.0855,11400.0
2008-12-02 12:35:00,24.18,24.2,24.17,24.19,47200.0,18.0855,18.1005,18.078,18.093,47200.0
2008-12-02 12:40:00,24.18,24.19,24.15,24.16,50200.0,18.0855,18.093,18.0631,18.0706,50200.0
2008-12-02 12:45:00,24.16,24.16,24.12,24.12,10300.0,18.0706,18.0706,18.0407,18.0407,10300.0
2008-12-02 12:50:00,24.12,24.13,24.08,24.1,26500.0,18.0407,18.0481,18.0107,18.0257,26500.0
2008-12-02 12:55:00,24.09,24.14,24.09,24.14,15000.0,18.0182,18.0556,18.0182,18.0556,15000.0
2008-12-02 13:00:00,24.13,24.14,24.11,24.13,36800.0,18.0481,18.0556,18.0332,18.0481,36800.0
2008-12-02 13:05:00,24.11,24.13,24.09,24.1,15900.0,18.0332,18.0481,18.0182,18.0257,15900.0
2008-12-02 13:10:00,24.1,24.17,24.1,24.16,30300.0,18.0257,18.078,18.0257,18.0706,30300.0
2008-12-02 13:15:00,24.15,24.18,24.15,24.15,48200.0,18.0631,18.0855,18.0631,18.0631,48200.0
2008-12-02 13:20:00,24.15,24.16,24.1,24.1,140200.0,18.0631,18.0706,18.0257,18.0257,140200.0
2008-12-02 13:25:00,24.1,24.12,24.1,24.11,22000.0,18.0257,18.0407,18.0257,18.0332,22000.0
2008-12-02 13:30:00,24.11,24.11,24.03,24.05,129200.0,18.0332,18.0332,17.9733,17.9883,129200.0
2008-12-02 13:35:00,24.05,24.06,24.01,24.02,76100.0,17.9883,17.9958,17.9584,17.9659,76100.0
2008-12-02 13:40:00,24.01,24.04,24.0,24.0,50900.0,17.9584,17.9808,17.9509,17.9509,50900.0
2008-12-02 13:45:00,24.0,24.03,23.98,23.98,55900.0,17.9509,17.9733,17.9359,17.9359,55900.0
2008-12-02 13:50:00,23.97,23.98,23.92,23.94,74200.0,17.9285,17.9359,17.8911,17.906,74200.0
2008-12-02 13:55:00,23.94,23.95,23.91,23.93,65400.0,17.906,17.9135,17.8836,17.8985,65400.0
2008-12-02 14:00:00,23.93,23.94,23.76,23.77,157900.0,17.8985,17.906,17.7714,17.7789,157900.0
2008-12-02 14:05:00,23.77,23.8,23.69,23.72,96400.0,17.7789,17.8013,17.719,17.7415,96400.0
2008-12-02 14:10:00,23.72,23.79,23.71,23.76,77800.0,17.7415,17.7938,17.734,17.7714,77800.0
2008-12-02 14:15:00,23.76,23.8,23.7,23.75,75700.0,17.7714,17.8013,17.7265,17.7639,75700.0
2008-12-02 14:20:00,23.74,23.74,23.63,23.7,114100.0,17.7564,17.7564,17.6742,17.7265,114100.0
2008-12-02 14:25:00,23.7,23.7,23.59,23.69,150200.0,17.7265,17.7265,17.6442,17.719,150200.0
2008-12-02 14:30:00,23.68,23.7,23.61,23.68,58000.0,17.7116,17.7265,17.6592,17.7116,58000.0
2008-12-02 14:35:00,23.67,23.74,23.64,23.74,73800.0,17.7041,17.7564,17.6816,17.7564,73800.0
2008-12-02 14:40:00,23.73,23.75,23.71,23.74,49600.0,17.7489,17.7639,17.734,17.7564,49600.0
2008-12-02 14:45:00,23.75,23.78,23.72,23.76,77600.0,17.7639,17.7863,17.7415,17.7714,77600.0
2008-12-02 14:50:00,23.76,23.8,23.74,23.79,70000.0,17.7714,17.8013,17.7564,17.7938,70000.0
2008-12-02 14:55:00,23.78,23.87,23.78,23.85,64500.0,17.7863,17.8537,17.7863,17.8387,64500.0
2008-12-02 15:00:00,23.84,23.84,23.78,23.8,53500.0,17.8312,17.8312,17.7863,17.8013,53500.0
2008-12-02 15:05:00,23.8,23.83,23.7,23.76,107800.0,17.8013,17.8237,17.7265,17.7714,107800.0
2008-12-02 15:10:00,23.74,23.78,23.7,23.74,107800.0,17.7564,17.7863,17.7265,17.7564,107800.0
2008-12-02 15:15:00,23.74,23.97,23.74,23.97,96400.0,17.7564,17.9285,17.7564,17.9285,96400.0
2008-12-02 15:20:00,23.98,24.1,23.94,24.09,111900.0,17.9359,18.0257,17.906,18.0182,111900.0
2008-12-02 15:25:00,24.1,24.16,24.06,24.12,158900.0,18.0257,18.0706,17.9958,18.0407,158900.0
2008-12-02 15:30:00,24.12,24.23,24.12,24.2,125400.0,18.0407,18.1229,18.0407,18.1005,125400.0
2008-12-02 15:35:00,24.21,24.26,24.14,24.14,120700.0,18.108,18.1454,18.0556,18.0556,120700.0
2008-12-02 15:40:00,24.15,24.16,24.04,24.1,124300.0,18.0631,18.0706,17.9808,18.0257,124300.0
2008-12-02 15:45:00,24.11,24.15,23.91,23.94,216200.0,18.0332,18.0631,17.8836,17.906,216200.0
2008-12-02 15:50:00,23.95,24.12,23.86,24.1,223100.0,17.9135,18.0407,17.8462,18.0257,223100.0
2008-12-02 15:55:00,24.12,24.29,24.11,24.26,707600.0,18.0407,18.1678,18.0332,18.1454,707600.0
2008-12-02 16:00:00,24.11,24.25,24.11,24.25,4900.0,18.0332,18.1379,18.0332,18.1379,4900.0
2008-12-02 16:05:00,24.25,24.25,24.25,24.25,0.0,18.1379,18.1379,18.1379,18.1379,0.0
2008-12-02 16:10:00,24.25,24.25,24.25,24.25,0.0,18.1379,18.1379,18.1379,18.1379,0.0
2008-12-03 09:30:00,23.77,24.08,23.77,23.92,37700.0,17.7789,18.0107,17.7789,17.8911,37700.0
2008-12-03 09:35:00,23.92,24.03,23.91,24.03,86300.0,17.8911,17.9733,17.8836,17.9733,86300.0
2008-12-03 09:40:00,24.03,24.13,24.01,24.1,110400.0,17.9733,18.0481,17.9584,18.0257,110400.0
2008-12-03 09:45:00,24.09,24.14,24.02,24.03,171700.0,18.0182,18.0556,17.9659,17.9733,171700.0
2008-12-03 09:50:00,24.02,24.1,24.0,24.04,173000.0,17.9659,18.0257,17.9509,17.9808,173000.0
2008-12-03 09:55:00,24.03,24.06,23.92,24.04,144800.0,17.9733,17.9958,17.8911,17.9808,144800.0
2008-12-03 10:00:00,24.02,24.13,23.97,24.13,121800.0,17.9659,18.0481,17.9285,18.0481,121800.0
2008-12-03 10:05:00,24.14,24.23,24.14,24.2,156600.0,18.0556,18.1229,18.0556,18.1005,156600.0
2008-12-03 10:10:00,24.19,24.2,24.12,24.18,49800.0,18.093,18.1005,18.0407,18.0855,49800.0
2008-12-03 10:15:00,24.19,24.26,24.19,24.22,102000.0,18.093,18.1454,18.093,18.1154,102000.0
2008-12-03 10:20:00,24.21,24.28,24.21,24.25,78300.0,18.108,18.1603,18.108,18.1379,78300.0
2008-12-03 10:25:00,24.25,24.33,24.25,24.3,118700.0,18.1379,18.1977,18.1379,18.1753,118700.0
2008-12-03 10:30:00,24.3,24.31,24.26,24.3,39500.0,18.1753,18.1828,18.1454,18.1753,39500.0
2008-12-03 10:35:00,24.3,24.33,24.26,24.3,108700.0,18.1753,18.1977,18.1454,18.1753,108700.0
2008-12-03 10:40:00,24.31,24.34,24.27,24.3,160100.0,18.1828,18.2052,18.1528,18.1753,160100.0
2008-12-03 10:45:00,24.3,24.36,24.3,24.33,161100.0,18.1753,18.2202,18.1753,18.1977,161100.0
2008-12-03 10:50:00,24.34,24.48,24.34,24.48,96400.0,18.2052,18.3099,18.2052,18.3099,96400.0
2008-12-03 10:55:00,24.47,24.55,24.44,24.54,149900.0,18.3024,18.3623,18.28,18.3548,149900.0
2008-12-03 11:00:00,24.54,24.56,24.5,24.55,142100.0,18.3548,18.3698,18.3249,18.3623,142100.0
2008-12-03 11:05:00,24.55,24.57,24.51,24.54,122000.0,18.3623,18.3772,18.3324,18.3548,122000.0
2008-12-03 11:10:00,24.55,24.73,24.55,24.72,95500.0,18.3623,18.4969,18.3623,18.4894,95500.0
2008-12-03 11:15:00,24.72,24.83,24.71,24.77,131900.0,18.4894,18.5717,18.4819,18.5268,131900.0
2008-12-03 11:20:00,24.76,24.8,24.76,24.76,143600.0,18.5193,18.5493,18.5193,18.5193,143600.0
2008-12-03 11:25:00,24.76,24.79,24.65,24.67,147200.0,18.5193,18.5418,18.4371,18.452,147200.0
2008-12-03 11:30:00,24.67,24.71,24.66,24.66,152600.0,18.452,18.4819,18.4445,18.4445,152600.0
2008-12-03 11:35:00,24.65,24.66,24.61,24.66,100600.0,18.4371,18.4445,18.4071,18.4445,100600.0
2008-12-03 11:40:00,24.66,24.76,24.65,24.67,170600.0,18.4445,18.5193,18.4371,18.452,170600.0
2008-12-03 11:45:00,24.68,24.68,24.62,24.66,135500.0,18.4595,18.4595,18.4146,18.4445,135500.0
2008-12-03 11:50:00,24.65,24.75,24.6,24.75,96800.0,18.4371,18.5119,18.3997,18.5119,96800.0
2008-12-03 11:55:00,24.77,24.8,24.74,24.77,77000.0,18.5268,18.5493,18.5044,18.5268,77000.0
2008-12-03 12:00:00,24.76,24.76,24.65,24.66,155800.0,18.5193,18.5193,18.4371,18.4445,155800.0
2008-12-03 12:05:00,24.66,24.67,24.54,24.56,112600.0,18.4445,18.452,18.3548,18.3698,112600.0
2008-12-03 12:10:00,24.56,24.62,24.55,24.57,140400.0,18.3698,18.4146,18.3623,18.3772,140400.0
2008-12-03 12:15:00,24.58,24.61,24.47,24.48,113700.0,18.3847,18.4071,18.3024,18.3099,113700.0
2008-12-03 12:20:00,24.47,24.55,24.46,24.53,96900.0,18.3024,18.3623,18.295,18.3473,96900.0
2008-12-03 12:25:00,24.53,24.62,24.53,24.6,81600.0,18.3473,18.4146,18.3473,18.3997,81600.0
2008-12-03 12:30:00,24.61,24.66,24.61,24.63,137200.0,18.4071,18.4445,18.4071,18.4221,137200.0
2008-12-03 12:35:00,24.63,24.69,24.62,24.67,101100.0,18.4221,18.467,18.4146,18.452,101100.0
2008-12-03 12:40:00,24.66,24.66,24.54,24.55,107100.0,18.4445,18.4445,18.3548,18.3623,107100.0
2008-12-03 12:45:00,24.55,24.65,24.55,24.6,204500.0,18.3623,18.4371,18.3623,18.3997,204500.0
2008-12-03 12:50:00,24.58,24.66,24.55,24.66,73800.0,18.3847,18.4445,18.3623,18.4445,73800.0
2008-12-03 12:55:00,24.66,24.7,24.59,24.61,88700.0,18.4445,18.4745,18.3922,18.4071,88700.0
2008-12-03 13:00:00,24.62,24.63,24.58,24.61,67100.0,18.4146,18.4221,18.3847,18.4071,67100.0
2008-12-03 13:05:00,24.6,24.6,24.55,24.57,29800.0,18.3997,18.3997,18.3623,18.3772,29800.0
2008-12-03 13:10:00,24.56,24.58,24.53,24.57,26500.0,18.3698,18.3847,18.3473,18.3772,26500.0
2008-12-03 13:15:00,24.56,24.58,24.54,24.55,17800.0,18.3698,18.3847,18.3548,18.3623,17800.0
2008-12-03 13:20:00,24.56,24.58,24.44,24.44,47200.0,18.3698,18.3847,18.28,18.28,47200.0
2008-12-03 13:25:00,24.43,24.43,24.35,24.36,107500.0,18.2725,18.2725,18.2127,18.2202,107500.0
2008-12-03 13:30:00,24.36,24.37,24.27,24.32,72300.0,18.2202,18.2276,18.1528,18.1902,72300.0
2008-12-03 13:35:00,24.33,24.34,24.28,24.28,93300.0,18.1977,18.2052,18.1603,18.1603,93300.0
2008-12-03 13:40:00,24.28,24.28,24.16,24.19,130200.0,18.1603,18.1603,18.0706,18.093,130200.0
2008-12-03 13:45:00,24.19,24.2,24.11,24.17,96800.0,18.093,18.1005,18.0332,18.078,96800.0
2008-12-03 13:50:00,24.16,24.17,24.09,24.11,154300.0,18.0706,18.078,18.0182,18.0332,154300.0
2008-12-03 13:55:00,24.11,24.13,24.07,24.11,64200.0,18.0332,18.0481,18.0033,18.0332,64200.0
2008-12-03 14:00:00,24.11,24.16,24.08,24.1,91200.0,18.0332,18.0706,18.0107,18.0257,91200.0
2008-12-03 14:05:00,24.1,24.14,24.01,24.11,149000.0,18.0257,18.0556,17.9584,18.0332,149000.0
2008-12-03 14:10:00,24.14,24.17,24.08,24.11,161100.0,18.0556,18.078,18.0107,18.0332,161100.0
2008-12-03 14:15:00,24.11,24.24,24.09,24.2,173900.0,18.0332,18.1304,18.0182,18.1005,173900.0
2008-12-03 14:20:00,24.2,24.28,24.18,24.28,80800.0,18.1005,18.1603,18.0855,18.1603,80800.0
2008-12-03 14:25:00,24.29,24.46,24.29,24.45,139300.0,18.1678,18.295,18.1678,18.2875,139300.0
2008-12-03 14:30:00,24.45,24.61,24.44,24.54,385400.0,18.2875,18.4071,18.28,18.3548,385400.0
2008-12-03 14:35:00,24.55,24.57,24.44,24.46,102100.0,18.3623,18.3772,18.28,18.295,102100.0
2008-12-03 14:40:00,24.46,24.53,24.45,24.51,96800.0,18.295,18.3473,18.2875,18.3324,96800.0
2008-12-03 14:45:00,24.51,24.62,24.51,24.57,125000.0,18.3324,18.4146,18.3324,18.3772,125000.0
2008-12-03 14:50:00,24.57,24.67,24.56,24.57,79600.0,18.3772,18.452,18.3698,18.3772,79600.0
2008-12-03 14:55:00,24.58,24.59,24.43,24.43,94300.0,18.3847,18.3922,18.2725,18.2725,94300.0
2008-12-03 15:00:00,24.43,24.46,24.3,24.33,103000.0,18.2725,18.295,18.1753,18.1977,103000.0
2008-12-03 15:05:00,24.33,24.55,24.33,24.52,154500.0,18.1977,18.3623,18.1977,18.3398,154500.0
2008-12-03 15:10:00,24.52,24.57,24.42,24.46,182800.0,18.3398,18.3772,18.265,18.295,182800.0
2008-12-03 15:15:00,24.48,24.52,24.33,24.47,150300.0,18.3099,18.3398,18.1977,18.3024,150300.0
2008-12-03 15:20:00,24.48,24.57,24.4,24.4,204900.0,18.3099,18.3772,18.2501,18.2501,204900.0
2008-12-03 15:25:00,24.41,24.53,24.36,24.51,192400.0,18.2576,18.3473,18.2202,18.3324,192400.0
2008-12-03 15:30:00,24.54,24.63,24.42,24.61,254500.0,18.3548,18.4221,18.265,18.4071,254500.0
2008-12-03 15:35:00,24.61,24.7,24.56,24.68,187200.0,18.4071,18.4745,18.3698,18.4595,187200.0
2008-12-03 15:40:00,24.68,24.86,24.68,24.81,183500.0,18.4595,18.5941,18.4595,18.5567,183500.0
2008-12-03 15:45:00,24.8,24.86,24.7,24.82,282300.0,18.5493,18.5941,18.4745,18.5642,282300.0
2008-12-03 15:50:00,24.8,24.98,24.78,24.98,323400.0,18.5493,18.6839,18.5343,18.6839,323400.0
2008-12-03 15:55:00,24.98,25.03,24.89,24.89,270900.0,18.6839,18.7213,18.6166,18.6166,270900.0
2008-12-03 16:00:00,24.83,24.83,24.83,24.83,2700.0,18.5717,18.5717,18.5717,18.5717,2700.0
2008-12-03 16:05:00,24.83,24.83,24.83,24.83,0.0,18.5717,18.5717,18.5717,18.5717,0.0
2008-12-03 16:10:00,24.83,24.83,24.83,24.83,0.0,18.5717,18.5717,18.5717,18.5717,0.0
2008-12-04 09:30:00,24.54,24.56,24.47,24.51,35000.0,18.3548,18.3698,18.3024,18.3324,35000.0
2008-12-04 09:35:00,24.52,24.6,24.52,24.6,53800.0,18.3398,18.3997,18.3398,18.3997,53800.0
2008-12-04 09:40:00,24.62,24.79,24.61,24.72,86100.0,18.4146,18.5418,18.4071,18.4894,86100.0
2008-12-04 09:45:00,24.71,24.76,24.67,24.76,74500.0,18.4819,18.5193,18.452,18.5193,74500.0
2008-12-04 09:50:00,24.77,24.8,24.73,24.74,127900.0,18.5268,18.5493,18.4969,18.5044,127900.0
2008-12-04 09:55:00,24.73,24.77,24.68,24.68,113000.0,18.4969,18.5268,18.4595,18.4595,113000.0
2008-12-04 10:00:00,24.68,24.8,24.66,24.75,177600.0,18.4595,18.5493,18.4445,18.5119,177600.0
2008-12-04 10:05:00,24.73,24.76,24.61,24.66,154200.0,18.4969,18.5193,18.4071,18.4445,154200.0
2008-12-04 10:10:00,24.67,24.71,24.59,24.62,198700.0,18.452,18.4819,18.3922,18.4146,198700.0
2008-12-04 10:15:00,24.62,24.67,24.59,24.63,159800.0,18.4146,18.452,18.3922,18.4221,159800.0
2008-12-04 10:20:00,24.64,24.84,24.63,24.81,193200.0,18.4296,18.5792,18.4221,18.5567,193200.0
2008-12-04 10:25:00,24.81,24.85,24.79,24.79,211900.0,18.5567,18.5867,18.5418,18.5418,211900.0
2008-12-04 10:30:00,24.79,24.81,24.72,24.78,144900.0,18.5418,18.5567,18.4894,18.5343,144900.0
2008-12-04 10:35:00,24.79,24.87,24.73,24.83,165600.0,18.5418,18.6016,18.4969,18.5717,165600.0
2008-12-04 10:40:00,24.82,24.92,24.82,24.84,114200.0,18.5642,18.639,18.5642,18.5792,114200.0
2008-12-04 10:45:00,24.84,24.87,24.8,24.83,139600.0,18.5792,18.6016,18.5493,18.5717,139600.0
2008-12-04 10:50:00,24.82,24.94,24.79,24.91,111400.0,18.5642,18.654,18.5418,18.6315,111400.0
2008-12-04 10:55:00,24.9,24.93,24.9,24.9,47200.0,18.6241,18.6465,18.6241,18.6241,47200.0
2008-12-04 11:00:00,24.91,24.92,24.87,24.91,60300.0,18.6315,18.639,18.6016,18.6315,60300.0
2008-12-04 11:05:00,24.89,24.91,24.81,24.83,71500.0,18.6166,18.6315,18.5567,18.5717,71500.0
2008-12-04 11:10:00,24.83,24.85,24.79,24.84,55300.0,18.5717,18.5867,18.5418,18.5792,55300.0
2008-12-04 11:15:00,24.83,24.89,24.81,24.84,53500.0,18.5717,18.6166,18.5567,18.5792,53500.0
2008-12-04 11:20:00,24.83,24.95,24.82,24.95,128300.0,18.5717,18.6615,18.5642,18.6615,128300.0
2008-12-04 11:25:00,24.94,24.95,24.88,24.9,30100.0,18.654,18.6615,18.6091,18.6241,30100.0
2008-12-04 11:30:00,24.89,24.89,24.76,24.84,61800.0,18.6166,18.6166,18.5193,18.5792,61800.0
2008-12-04 11:35:00,24.82,24.83,24.76,24.79,83100.0,18.5642,18.5717,18.5193,18.5418,83100.0
2008-12-04 11:40:00,24.79,24.82,24.72,24.72,73900.0,18.5418,18.5642,18.4894,18.4894,73900.0
2008-12-04 11:45:00,24.7,24.78,24.7,24.76,61600.0,18.4745,18.5343,18.4745,18.5193,61600.0
2008-12-04 11:50:00,24.76,24.81,24.74,24.81,38100.0,18.5193,18.5567,18.5044,18.5567,38100.0
2008-12-04 11:55:00,24.82,24.89,24.79,24.81,116100.0,18.5642,18.6166,18.5418,18.5567,116100.0
2008-12-04 12:00:00,24.81,24.83,24.71,24.74,84500.0,18.5567,18.5717,18.4819,18.5044,84500.0
2008-12-04 12:05:00,24.73,24.76,24.72,24.76,33500.0,18.4969,18.5193,18.4894,18.5193,33500.0
2008-12-04 12:10:00,24.76,24.77,24.72,24.72,40000.0,18.5193,18.5268,18.4894,18.4894,40000.0
2008-12-04 12:15:00,24.71,24.78,24.7,24.71,83600.0,18.4819,18.5343,18.4745,18.4819,83600.0
2008-12-04 12:20:00,24.71,24.81,24.68,24.8,96500.0,18.4819,18.5567,18.4595,18.5493,96500.0
2008-12-04 12:25:00,24.81,24.83,24.77,24.78,92100.0,18.5567,18.5717,18.5268,18.5343,92100.0
2008-12-04 12:30:00,24.8,24.8,24.75,24.8,121600.0,18.5493,18.5493,18.5119,18.5493,121600.0
2008-12-04 12:35:00,24.79,24.8,24.73,24.8,121600.0,18.5418,18.5493,18.4969,18.5493,121600.0
2008-12-04 12:40:00,24.77,24.82,24.77,24.81,22800.0,18.5268,18.5642,18.5268,18.5567,22800.0
2008-12-04 12:45:00,24.82,24.83,24.76,24.77,47600.0,18.5642,18.5717,18.5193,18.5268,47600.0
2008-12-04 12:50:00,24.77,24.78,24.71,24.76,88700.0,18.5268,18.5343,18.4819,18.5193,88700.0
2008-12-04 12:55:00,24.78,24.79,24.73,24.74,52300.0,18.5343,18.5418,18.4969,18.5044,52300.0
2008-12-04 13:00:00,24.73,24.75,24.69,24.73,91900.0,18.4969,18.5119,18.467,18.4969,91900.0
2008-12-04 13:05:00,24.74,24.76,24.68,24.68,44600.0,18.5044,18.5193,18.4595,18.4595,44600.0
2008-12-04 13:10:00,24.68,24.7,24.65,24.67,33900.0,18.4595,18.4745,18.4371,18.452,33900.0
2008-12-04 13:15:00,24.67,24.72,24.66,24.7,65900.0,18.452,18.4894,18.4445,18.4745,65900.0
2008-12-04 13:20:00,24.69,24.73,24.69,24.72,41100.0,18.467,18.4969,18.467,18.4894,41100.0
2008-12-04 13:25:00,24.72,24.72,24.63,24.64,78700.0,18.4894,18.4894,18.4221,18.4296,78700.0
2008-12-04 13:30:00,24.62,24.69,24.61,24.68,65900.0,18.4146,18.467,18.4071,18.4595,65900.0
2008-12-04 13:35:00,24.68,24.75,24.68,24.71,70000.0,18.4595,18.5119,18.4595,18.4819,70000.0
2008-12-04 13:40:00,24.72,24.73,24.68,24.69,57600.0,18.4894,18.4969,18.4595,18.467,57600.0
2008-12-04 13:45:00,24.68,24.77,24.67,24.75,126400.0,18.4595,18.5268,18.452,18.5119,126400.0
2008-12-04 13:50:00,24.75,24.88,24.75,24.87,151100.0,18.5119,18.6091,18.5119,18.6016,151100.0
2008-12-04 13:55:00,24.85,24.86,24.79,24.8,44200.0,18.5867,18.5941,18.5418,18.5493,44200.0
2008-12-04 14:00:00,24.81,24.85,24.8,24.82,54600.0,18.5567,18.5867,18.5493,18.5642,54600.0
2008-12-04 14:05:00,24.82,24.86,24.81,24.84,57800.0,18.5642,18.5941,18.5567,18.5792,57800.0
2008-12-04 14:10:00,24.85,24.89,24.82,24.83,46300.0,18.5867,18.6166,18.5642,18.5717,46300.0
2008-12-04 14:15:00,24.82,24.83,24.74,24.78,143900.0,18.5642,18.5717,18.5044,18.5343,143900.0
2008-12-04 14:20:00,24.78,24.86,24.77,24.83,54300.0,18.5343,18.5941,18.5268,18.5717,54300.0
2008-12-04 14:25:00,24.82,24.82,24.76,24.81,93500.0,18.5642,18.5642,18.5193,18.5567,93500.0
2008-12-04 14:30:00,24.81,24.91,24.8,24.9,95700.0,18.5567,18.6315,18.5493,18.6241,95700.0
2008-12-04 14:35:00,24.91,24.94,24.87,24.92,142900.0,18.6315,18.654,18.6016,18.639,142900.0
2008-12-04 14:40:00,24.91,24.92,24.79,24.79,142300.0,18.6315,18.639,18.5418,18.5418,142300.0
2008-12-04 14:45:00,24.78,24.81,24.67,24.77,203800.0,18.5343,18.5567,18.452,18.5268,203800.0
2008-12-04 14:50:00,24.73,24.82,24.73,24.8,25400.0,18.4969,18.5642,18.4969,18.5493,25400.0
2008-12-04 14:55:00,24.81,24.87,24.74,24.74,59700.0,18.5567,18.6016,18.5044,18.5044,59700.0
2008-12-04 15:00:00,24.73,24.77,24.59,24.6,161200.0,18.4969,18.5268,18.3922,18.3997,161200.0
2008-12-04 15:05:00,24.58,24.59,24.46,24.49,193800.0,18.3847,18.3922,18.295,18.3174,193800.0
2008-12-04 15:10:00,24.51,24.53,24.38,24.38,60300.0,18.3324,18.3473,18.2351,18.2351,60300.0
2008-12-04 15:15:00,24.37,24.38,24.28,24.37,171900.0,18.2276,18.2351,18.1603,18.2276,171900.0
2008-12-04 15:20:00,24.37,24.39,24.24,24.29,110700.0,18.2276,18.2426,18.1304,18.1678,110700.0
2008-12-04 15:25:00,24.3,24.36,24.18,24.18,206000.0,18.1753,18.2202,18.0855,18.0855,206000.0
2008-12-04 15:30:00,24.17,24.26,24.15,24.2,131600.0,18.078,18.1454,18.0631,18.1005,131600.0
2008-12-04 15:35:00,24.2,24.22,24.12,24.17,214400.0,18.1005,18.1154,18.0407,18.078,214400.0
2008-12-04 15:40:00,24.16,24.3,24.12,24.24,281800.0,18.0706,18.1753,18.0407,18.1304,281800.0
2008-12-04 15:45:00,24.23,24.32,24.17,24.23,161900.0,18.1229,18.1902,18.078,18.1229,161900.0
2008-12-04 15:50:00,24.23,24.24,24.11,24.19,129000.0,18.1229,18.1304,18.0332,18.093,129000.0
2008-12-04 15:55:00,24.19,24.4,24.15,24.37,335800.0,18.093,18.2501,18.0631,18.2276,335800.0
2008-12-04 16:00:00,24.49,24.49,24.36,24.36,10000.0,18.3174,18.3174,18.2202,18.2202,10000.0
2008-12-04 16:05:00,24.36,24.36,24.36,24.36,0.0,18.2202,18.2202,18.2202,18.2202,0.0
2008-12-04 16:10:00,24.36,24.36,24.36,24.36,0.0,18.2202,18.2202,18.2202,18.2202,0.0
2008-12-05 09:30:00,23.88,24.29,23.88,24.18,68500.0,17.8611,18.1678,17.8611,18.0855,68500.0
2008-12-05 09:35:00,24.19,24.21,24.06,24.17,47000.0,18.093,18.108,17.9958,18.078,47000.0
2008-12-05 09:40:00,24.18,24.24,24.14,24.16,79900.0,18.0855,18.1304,18.0556,18.0706,79900.0
2008-12-05 09:45:00,24.16,24.19,24.02,24.02,138100.0,18.0706,18.093,17.9659,17.9659,138100.0
2008-12-05 09:50:00,24.03,24.18,24.03,24.17,88800.0,17.9733,18.0855,17.9733,18.078,88800.0
2008-12-05 09:55:00,24.15,24.17,24.01,24.01,81100.0,18.0631,18.078,17.9584,17.9584,81100.0
2008-12-05 10:00:00,24.0,24.01,23.96,23.98,50200.0,17.9509,17.9584,17.921,17.9359,50200.0
2008-12-05 10:05:00,24.0,24.02,23.93,23.94,95300.0,17.9509,17.9659,17.8985,17.906,95300.0
2008-12-05 10:10:00,23.93,23.96,23.89,23.9,193400.0,17.8985,17.921,17.8686,17.8761,193400.0
2008-12-05 10:15:00,23.9,23.96,23.88,23.92,180300.0,17.8761,17.921,17.8611,17.8911,180300.0
2008-12-05 10:20:00,23.92,23.93,23.85,23.88,204900.0,17.8911,17.8985,17.8387,17.8611,204900.0
2008-12-05 10:25:00,23.87,23.97,23.87,23.94,105300.0,17.8537,17.9285,17.8537,17.906,105300.0
2008-12-05 10:30:00,23.92,24.0,23.91,23.96,76800.0,17.8911,17.9509,17.8836,17.921,76800.0
2008-12-05 10:35:00,23.96,23.96,23.86,23.88,51600.0,17.921,17.921,17.8462,17.8611,51600.0
2008-12-05 10:40:00,23.87,23.87,23.74,23.76,90700.0,17.8537,17.8537,17.7564,17.7714,90700.0
2008-12-05 10:45:00,23.76,23.82,23.74,23.82,41900.0,17.7714,17.8163,17.7564,17.8163,41900.0
2008-12-05 10:50:00,23.83,23.86,23.78,23.83,136000.0,17.8237,17.8462,17.7863,17.8237,136000.0
2008-12-05 10:55:00,23.83,23.91,23.83,23.86,53700.0,17.8237,17.8836,17.8237,17.8462,53700.0
2008-12-05 11:00:00,23.87,23.92,23.84,23.84,116600.0,17.8537,17.8911,17.8312,17.8312,116600.0
2008-12-05 11:05:00,23.85,23.88,23.81,23.84,88200.0,17.8387,17.8611,17.8088,17.8312,88200.0
2008-12-05 11:10:00,23.84,23.97,23.83,23.91,60700.0,17.8312,17.9285,17.8237,17.8836,60700.0
2008-12-05 11:15:00,23.91,23.93,23.82,23.88,81800.0,17.8836,17.8985,17.8163,17.8611,81800.0
2008-12-05 11:20:00,23.88,23.89,23.81,23.82,23700.0,17.8611,17.8686,17.8088,17.8163,23700.0
2008-12-05 11:25:00,23.83,23.83,23.8,23.82,35700.0,17.8237,17.8237,17.8013,17.8163,35700.0
2008-12-05 11:30:00,23.82,23.85,23.78,23.84,49400.0,17.8163,17.8387,17.7863,17.8312,49400.0
2008-12-05 11:35:00,23.83,23.9,23.8,23.89,55400.0,17.8237,17.8761,17.8013,17.8686,55400.0
2008-12-05 11:40:00,23.9,23.97,23.88,23.91,92200.0,17.8761,17.9285,17.8611,17.8836,92200.0
2008-12-05 11:45:00,23.91,23.95,23.9,23.93,36900.0,17.8836,17.9135,17.8761,17.8985,36900.0
2008-12-05 11:50:00,23.93,24.1,23.93,24.1,43200.0,17.8985,18.0257,17.8985,18.0257,43200.0
2008-12-05 11:55:00,24.1,24.1,24.01,24.02,63800.0,18.0257,18.0257,17.9584,17.9659,63800.0
2008-12-05 12:00:00,24.02,24.07,24.02,24.04,46900.0,17.9659,18.0033,17.9659,17.9808,46900.0
2008-12-05 12:05:00,24.01,24.11,23.99,24.1,47000.0,17.9584,18.0332,17.9434,18.0257,47000.0
2008-12-05 12:10:00,24.1,24.1,24.03,24.06,26300.0,18.0257,18.0257,17.9733,17.9958,26300.0
2008-12-05 12:15:00,24.07,24.1,24.02,24.1,31500.0,18.0033,18.0257,17.9659,18.0257,31500.0
2008-12-05 12:20:00,24.1,24.15,24.09,24.09,54700.0,18.0257,18.0631,18.0182,18.0182,54700.0
2008-12-05 12:25:00,24.08,24.16,24.08,24.16,28300.0,18.0107,18.0706,18.0107,18.0706,28300.0
2008-12-05 12:30:00,24.16,24.16,24.0,24.0,56900.0,18.0706,18.0706,17.9509,17.9509,56900.0
2008-12-05 12:35:00,24.0,24.02,24.0,24.02,25700.0,17.9509,17.9659,17.9509,17.9659,25700.0
2008-12-05 12:40:00,24.01,24.04,23.94,23.99,57100.0,17.9584,17.9808,17.906,17.9434,57100.0
2008-12-05 12:45:00,24.0,24.06,24.0,24.04,32100.0,17.9509,17.9958,17.9509,17.9808,32100.0
2008-12-05 12:50:00,24.04,24.04,23.99,24.02,47400.0,17.9808,17.9808,17.9434,17.9659,47400.0
2008-12-05 12:55:00,24.02,24.04,23.98,24.04,49400.0,17.9659,17.9808,17.9359,17.9808,49400.0
2008-12-05 13:00:00,24.04,24.12,24.04,24.11,74100.0,17.9808,18.0407,17.9808,18.0332,74100.0
2008-12-05 13:05:00,24.12,24.22,24.12,24.19,49700.0,18.0407,18.1154,18.0407,18.093,49700.0
2008-12-05 13:10:00,24.18,24.3,24.18,24.27,80000.0,18.0855,18.1753,18.0855,18.1528,80000.0
2008-12-05 13:15:00,24.27,24.3,24.23,24.23,41100.0,18.1528,18.1753,18.1229,18.1229,41100.0
2008-12-05 13:20:00,24.23,24.27,24.22,24.23,34700.0,18.1229,18.1528,18.1154,18.1229,34700.0
2008-12-05 13:25:00,24.21,24.24,24.13,24.14,63000.0,18.108,18.1304,18.0481,18.0556,63000.0
2008-12-05 13:30:00,24.14,24.25,24.14,24.21,21400.0,18.0556,18.1379,18.0556,18.108,21400.0
2008-12-05 13:35:00,24.2,24.21,24.14,24.19,107000.0,18.1005,18.108,18.0556,18.093,107000.0
2008-12-05 13:40:00,24.19,24.29,24.15,24.27,72900.0,18.093,18.1678,18.0631,18.1528,72900.0
2008-12-05 13:45:00,24.27,24.39,24.27,24.35,37600.0,18.1528,18.2426,18.1528,18.2127,37600.0
2008-12-05 13:50:00,24.36,24.44,24.35,24.41,79900.0,18.2202,18.28,18.2127,18.2576,79900.0
2008-12-05 13:55:00,24.41,24.54,24.41,24.46,108600.0,18.2576,18.3548,18.2576,18.295,108600.0
2008-12-05 14:00:00,24.46,24.51,24.44,24.45,74100.0,18.295,18.3324,18.28,18.2875,74100.0
2008-12-05 14:05:00,24.46,24.49,24.4,24.4,71600.0,18.295,18.3174,18.2501,18.2501,71600.0
2008-12-05 14:10:00,24.39,24.41,24.36,24.4,40800.0,18.2426,18.2576,18.2202,18.2501,40800.0
2008-12-05 14:15:00,24.41,24.45,24.34,24.4,134800.0,18.2576,18.2875,18.2052,18.2501,134800.0
2008-12-05 14:20:00,24.41,24.49,24.37,24.49,135000.0,18.2576,18.3174,18.2276,18.3174,135000.0
2008-12-05 14:25:00,24.49,24.52,24.42,24.42,88800.0,18.3174,18.3398,18.265,18.265,88800.0
2008-12-05 14:30:00,24.41,24.51,24.38,24.51,75000.0,18.2576,18.3324,18.2351,18.3324,75000.0
2008-12-05 14:35:00,24.51,24.59,24.47,24.59,61500.0,18.3324,18.3922,18.3024,18.3922,61500.0
2008-12-05 14:40:00,24.6,24.77,24.6,24.77,117400.0,18.3997,18.5268,18.3997,18.5268,117400.0
2008-12-05 14:45:00,24.78,25.07,24.78,25.03,153100.0,18.5343,18.7512,18.5343,18.7213,153100.0
2008-12-05 14:50:00,25.03,25.04,24.88,24.89,116100.0,18.7213,18.7288,18.6091,18.6166,116100.0
2008-12-05 14:55:00,24.87,24.96,24.85,24.91,125400.0,18.6016,18.6689,18.5867,18.6315,125400.0
2008-12-05 15:00:00,24.91,25.02,24.79,24.83,204500.0,18.6315,18.7138,18.5418,18.5717,204500.0
2008-12-05 15:05:00,24.83,24.86,24.75,24.78,255100.0,18.5717,18.5941,18.5119,18.5343,255100.0
2008-12-05 15:10:00,24.79,24.93,24.78,24.91,198000.0,18.5418,18.6465,18.5343,18.6315,198000.0
2008-12-05 15:15:00,24.92,25.13,24.92,25.04,120600.0,18.639,18.7961,18.639,18.7288,120600.0
2008-12-05 15:20:00,25.03,25.03,24.88,24.95,164600.0,18.7213,18.7213,18.6091,18.6615,164600.0
2008-12-05 15:25:00,24.94,25.01,24.93,25.01,157500.0,18.654,18.7063,18.6465,18.7063,157500.0
2008-12-05 15:30:00,24.99,25.16,24.98,25.08,133500.0,18.6914,18.8185,18.6839,18.7587,133500.0
2008-12-05 15:35:00,25.06,25.2,25.01,25.15,160700.0,18.7437,18.8484,18.7063,18.811,160700.0
2008-12-05 15:40:00,25.17,25.25,25.12,25.2,156300.0,18.826,18.8858,18.7886,18.8484,156300.0
2008-12-05 15:45:00,25.2,25.34,25.16,25.21,367500.0,18.8484,18.9532,18.8185,18.8559,367500.0
2008-12-05 15:50:00,25.21,25.25,25.14,25.19,411700.0,18.8559,18.8858,18.8036,18.841,411700.0
2008-12-05 15:55:00,25.19,25.28,25.18,25.19,475900.0,18.841,18.9083,18.8335,18.841,475900.0
2008-12-05 16:00:00,25.08,25.19,25.08,25.19,10600.0,18.7587,18.841,18.7587,18.841,10600.0
2008-12-05 16:05:00,25.19,25.19,25.19,25.19,0.0,18.841,18.841,18.841,18.841,0.0
2008-12-05 16:10:00,25.19,25.19,25.19,25.19,0.0,18.841,18.841,18.841,18.841,0.0
2008-12-08 09:30:00,25.7,25.94,25.43,25.55,135500.0,19.2224,19.4019,19.0205,19.1102,135500.0
2008-12-08 09:35:00,25.53,25.67,25.52,25.64,104700.0,19.0953,19.2,19.0878,19.1775,104700.0
2008-12-08 09:40:00,25.64,25.74,25.63,25.74,32900.0,19.1775,19.2523,19.1701,19.2523,32900.0
2008-12-08 09:45:00,25.74,25.78,25.67,25.75,107600.0,19.2523,19.2823,19.2,19.2598,107600.0
2008-12-08 09:50:00,25.75,25.79,25.67,25.67,100900.0,19.2598,19.2897,19.2,19.2,100900.0
2008-12-08 09:55:00,25.67,25.69,25.6,25.6,164200.0,19.2,19.2149,19.1476,19.1476,164200.0
2008-12-08 10:00:00,25.61,25.68,25.61,25.65,103900.0,19.1551,19.2075,19.1551,19.185,103900.0
2008-12-08 10:05:00,25.65,25.75,25.65,25.74,144700.0,19.185,19.2598,19.185,19.2523,144700.0
2008-12-08 10:10:00,25.72,25.74,25.68,25.71,236500.0,19.2374,19.2523,19.2075,19.2299,236500.0
2008-12-08 10:15:00,25.71,25.74,25.61,25.65,133000.0,19.2299,19.2523,19.1551,19.185,133000.0
2008-12-08 10:20:00,25.65,25.75,25.64,25.67,160900.0,19.185,19.2598,19.1775,19.2,160900.0
2008-12-08 10:25:00,25.68,25.73,25.63,25.66,205600.0,19.2075,19.2449,19.1701,19.1925,205600.0
2008-12-08 10:30:00,25.68,25.73,25.63,25.72,156500.0,19.2075,19.2449,19.1701,19.2374,156500.0
2008-12-08 10:35:00,25.72,25.72,25.64,25.7,91200.0,19.2374,19.2374,19.1775,19.2224,91200.0
2008-12-08 10:40:00,25.7,25.73,25.67,25.71,128800.0,19.2224,19.2449,19.2,19.2299,128800.0
2008-12-08 10:45:00,25.72,25.77,25.71,25.73,83900.0,19.2374,19.2748,19.2299,19.2449,83900.0
2008-12-08 10:50:00,25.74,25.76,25.71,25.71,115500.0,19.2523,19.2673,19.2299,19.2299,115500.0
2008-12-08 10:55:00,25.69,25.74,25.66,25.7,136700.0,19.2149,19.2523,19.1925,19.2224,136700.0
2008-12-08 11:00:00,25.71,25.74,25.67,25.68,94200.0,19.2299,19.2523,19.2,19.2075,94200.0
2008-12-08 11:05:00,25.69,25.69,25.58,25.6,346700.0,19.2149,19.2149,19.1327,19.1476,346700.0
2008-12-08 11:10:00,25.59,25.6,25.56,25.56,56200.0,19.1401,19.1476,19.1177,19.1177,56200.0
2008-12-08 11:15:00,25.56,25.59,25.54,25.56,56100.0,19.1177,19.1401,19.1027,19.1177,56100.0
2008-12-08 11:20:00,25.55,25.58,25.54,25.54,88800.0,19.1102,19.1327,19.1027,19.1027,88800.0
2008-12-08 11:25:00,25.56,25.56,25.52,25.52,61100.0,19.1177,19.1177,19.0878,19.0878,61100.0
2008-12-08 11:30:00,25.52,25.58,25.51,25.52,93500.0,19.0878,19.1327,19.0803,19.0878,93500.0
2008-12-08 11:35:00,25.52,25.53,25.47,25.48,84700.0,19.0878,19.0953,19.0504,19.0579,84700.0
2008-12-08 11:40:00,25.48,25.48,25.42,25.42,114300.0,19.0579,19.0579,19.013,19.013,114300.0
2008-12-08 11:45:00,25.43,25.44,25.4,25.44,71400.0,19.0205,19.028,18.998,19.028,71400.0
2008-12-08 11:50:00,25.44,25.44,25.38,25.39,37400.0,19.028,19.028,18.9831,18.9906,37400.0
2008-12-08 11:55:00,25.39,25.39,25.28,25.3,100100.0,18.9906,18.9906,18.9083,18.9232,100100.0
2008-12-08 12:00:00,25.31,25.35,25.31,25.32,54200.0,18.9307,18.9606,18.9307,18.9382,54200.0
2008-12-08 12:05:00,25.32,25.33,25.25,25.26,100100.0,18.9382,18.9457,18.8858,18.8933,100100.0
2008-12-08 12:10:00,25.27,25.29,25.23,25.29,70400.0,18.9008,18.9158,18.8709,18.9158,70400.0
2008-12-08 12:15:00,25.29,25.35,25.29,25.34,55700.0,18.9158,18.9606,18.9158,18.9532,55700.0
2008-12-08 12:20:00,25.34,25.38,25.33,25.35,31200.0,18.9532,18.9831,18.9457,18.9606,31200.0
2008-12-08 12:25:00,25.35,25.41,25.34,25.38,18500.0,18.9606,19.0055,18.9532,18.9831,18500.0
2008-12-08 12:30:00,25.38,25.4,25.34,25.35,20000.0,18.9831,18.998,18.9532,18.9606,20000.0
2008-12-08 12:35:00,25.35,25.41,25.34,25.35,95400.0,18.9606,19.0055,18.9532,18.9606,95400.0
2008-12-08 12:40:00,25.35,25.36,25.33,25.34,14100.0,18.9606,18.9681,18.9457,18.9532,14100.0
2008-12-08 12:45:00,25.35,25.43,25.33,25.34,50900.0,18.9606,19.0205,18.9457,18.9532,50900.0
2008-12-08 12:50:00,25.33,25.37,25.25,25.25,52000.0,18.9457,18.9756,18.8858,18.8858,52000.0
2008-12-08 12:55:00,25.23,25.28,25.23,25.25,13600.0,18.8709,18.9083,18.8709,18.8858,13600.0
2008-12-08 13:00:00,25.26,25.35,25.26,25.33,93200.0,18.8933,18.9606,18.8933,18.9457,93200.0
2008-12-08 13:05:00,25.33,25.37,25.3,25.36,89600.0,18.9457,18.9756,18.9232,18.9681,89600.0
2008-12-08 13:10:00,25.36,25.41,25.34,25.34,81100.0,18.9681,19.0055,18.9532,18.9532,81100.0
2008-12-08 13:15:00,25.33,25.34,25.23,25.23,109500.0,18.9457,18.9532,18.8709,18.8709,109500.0
2008-12-08 13:20:00,25.23,25.25,25.19,25.24,126200.0,18.8709,18.8858,18.841,18.8784,126200.0
2008-12-08 13:25:00,25.24,25.34,25.24,25.28,241000.0,18.8784,18.9532,18.8784,18.9083,241000.0
2008-12-08 13:30:00,25.28,25.28,25.13,25.2,205500.0,18.9083,18.9083,18.7961,18.8484,205500.0
2008-12-08 13:35:00,25.21,25.24,25.14,25.23,182800.0,18.8559,18.8784,18.8036,18.8709,182800.0
2008-12-08 13:40:00,25.24,25.31,25.23,25.28,117300.0,18.8784,18.9307,18.8709,18.9083,117300.0
2008-12-08 13:45:00,25.27,25.28,25.2,25.22,62800.0,18.9008,18.9083,18.8484,18.8634,62800.0
2008-12-08 13:50:00,25.23,25.27,25.16,25.19,104600.0,18.8709,18.9008,18.8185,18.841,104600.0
2008-12-08 13:55:00,25.18,25.23,25.13,25.23,114200.0,18.8335,18.8709,18.7961,18.8709,114200.0
2008-12-08 14:00:00,25.22,25.31,25.19,25.3,156100.0,18.8634,18.9307,18.841,18.9232,156100.0
2008-12-08 14:05:00,25.31,25.35,25.3,25.34,79100.0,18.9307,18.9606,18.9232,18.9532,79100.0
2008-12-08 14:10:00,25.34,25.38,25.33,25.35,82200.0,18.9532,18.9831,18.9457,18.9606,82200.0
2008-12-08 14:15:00,25.35,25.37,25.31,25.33,34000.0,18.9606,18.9756,18.9307,18.9457,34000.0
2008-12-08 14:20:00,25.36,25.45,25.36,25.43,79800.0,18.9681,19.0354,18.9681,19.0205,79800.0
2008-12-08 14:25:00,25.43,25.45,25.35,25.39,42400.0,19.0205,19.0354,18.9606,18.9906,42400.0
2008-12-08 14:30:00,25.39,25.4,25.3,25.32,64900.0,18.9906,18.998,18.9232,18.9382,64900.0
2008-12-08 14:35:00,25.33,25.39,25.31,25.38,42400.0,18.9457,18.9906,18.9307,18.9831,42400.0
2008-12-08 14:40:00,25.37,25.46,25.36,25.42,40100.0,18.9756,19.0429,18.9681,19.013,40100.0
2008-12-08 14:45:00,25.42,25.57,25.37,25.51,200600.0,19.013,19.1252,18.9756,19.0803,200600.0
2008-12-08 14:50:00,25.52,25.53,25.45,25.46,111500.0,19.0878,19.0953,19.0354,19.0429,111500.0
2008-12-08 14:55:00,25.46,25.53,25.43,25.53,92100.0,19.0429,19.0953,19.0205,19.0953,92100.0
2008-12-08 15:00:00,25.54,25.55,25.45,25.54,132100.0,19.1027,19.1102,19.0354,19.1027,132100.0
2008-12-08 15:05:00,25.54,25.57,25.47,25.57,104400.0,19.1027,19.1252,19.0504,19.1252,104400.0
2008-12-08 15:10:00,25.56,25.61,25.52,25.57,229900.0,19.1177,19.1551,19.0878,19.1252,229900.0
2008-12-08 15:15:00,25.58,25.61,25.51,25.56,124100.0,19.1327,19.1551,19.0803,19.1177,124100.0
2008-12-08 15:20:00,25.57,25.62,25.5,25.53,87500.0,19.1252,19.1626,19.0728,19.0953,87500.0
2008-12-08 15:25:00,25.52,25.56,25.49,25.54,81200.0,19.0878,19.1177,19.0653,19.1027,81200.0
2008-12-08 15:30:00,25.54,25.57,25.5,25.55,101900.0,19.1027,19.1252,19.0728,19.1102,101900.0
2008-12-08 15:35:00,25.56,25.59,25.43,25.43,165700.0,19.1177,19.1401,19.0205,19.0205,165700.0
2008-12-08 15:40:00,25.41,25.54,25.41,25.47,244700.0,19.0055,19.1027,19.0055,19.0504,244700.0
2008-12-08 15:45:00,25.46,25.48,25.31,25.38,207600.0,19.0429,19.0579,18.9307,18.9831,207600.0
2008-12-08 15:50:00,25.39,25.49,25.38,25.48,285500.0,18.9906,19.0653,18.9831,19.0579,285500.0
2008-12-08 15:55:00,25.48,25.54,25.36,25.4,269000.0,19.0579,19.1027,18.9681,18.998,269000.0
2008-12-08 16:00:00,25.39,25.42,25.39,25.42,253700.0,18.9906,19.013,18.9906,19.013,253700.0
2008-12-08 16:05:00,25.42,25.42,25.42,25.42,0.0,19.013,19.013,19.013,19.013,0.0
2008-12-08 16:10:00,25.4,25.4,25.4,25.4,200.0,18.998,18.998,18.998,18.998,200.0
2008-12-09 09:30:00,25.26,25.42,25.14,25.25,67900.0,18.8933,19.013,18.8036,18.8858,67900.0
2008-12-09 09:35:00,25.25,25.37,25.23,25.34,77600.0,18.8858,18.9756,18.8709,18.9532,77600.0
2008-12-09 09:40:00,25.34,25.41,25.27,25.41,84400.0,18.9532,19.0055,18.9008,19.0055,84400.0
2008-12-09 09:45:00,25.4,25.44,25.37,25.38,92600.0,18.998,19.028,18.9756,18.9831,92600.0
2008-12-09 09:50:00,25.39,25.41,25.28,25.3,64000.0,18.9906,19.0055,18.9083,18.9232,64000.0
2008-12-09 09:55:00,25.3,25.34,25.24,25.25,70900.0,18.9232,18.9532,18.8784,18.8858,70900.0
2008-12-09 10:00:00,25.26,25.42,25.26,25.42,126200.0,18.8933,19.013,18.8933,19.013,126200.0
2008-12-09 10:05:00,25.41,25.46,25.35,25.35,121700.0,19.0055,19.0429,18.9606,18.9606,121700.0
2008-12-09 10:10:00,25.36,25.45,25.36,25.44,81100.0,18.9681,19.0354,18.9681,19.028,81100.0
2008-12-09 10:15:00,25.45,25.46,25.39,25.39,66600.0,19.0354,19.0429,18.9906,18.9906,66600.0
2008-12-09 10:20:00,25.39,25.43,25.35,25.35,115400.0,18.9906,19.0205,18.9606,18.9606,115400.0
2008-12-09 10:25:00,25.34,25.36,25.31,25.33,75600.0,18.9532,18.9681,18.9307,18.9457,75600.0
2008-12-09 10:30:00,25.33,25.43,25.33,25.43,104400.0,18.9457,19.0205,18.9457,19.0205,104400.0
2008-12-09 10:35:00,25.43,25.45,25.39,25.39,59500.0,19.0205,19.0354,18.9906,18.9906,59500.0
2008-12-09 10:40:00,25.38,25.44,25.37,25.4,70800.0,18.9831,19.028,18.9756,18.998,70800.0
2008-12-09 10:45:00,25.41,25.46,25.36,25.39,102900.0,19.0055,19.0429,18.9681,18.9906,102900.0
2008-12-09 10:50:00,25.39,25.41,25.31,25.33,51900.0,18.9906,19.0055,18.9307,18.9457,51900.0
2008-12-09 10:55:00,25.34,25.42,25.33,25.36,102300.0,18.9532,19.013,18.9457,18.9681,102300.0
2008-12-09 11:00:00,25.36,25.45,25.35,25.35,111600.0,18.9681,19.0354,18.9606,18.9606,111600.0
2008-12-09 11:05:00,25.35,25.38,25.33,25.34,98900.0,18.9606,18.9831,18.9457,18.9532,98900.0
2008-12-09 11:10:00,25.34,25.36,25.28,25.29,177900.0,18.9532,18.9681,18.9083,18.9158,177900.0
2008-12-09 11:15:00,25.29,25.3,25.27,25.28,69100.0,18.9158,18.9232,18.9008,18.9083,69100.0
2008-12-09 11:20:00,25.29,25.29,25.21,25.22,71900.0,18.9158,18.9158,18.8559,18.8634,71900.0
2008-12-09 11:25:00,25.22,25.26,25.22,25.22,67000.0,18.8634,18.8933,18.8634,18.8634,67000.0
2008-12-09 11:30:00,25.22,25.26,25.22,25.22,45600.0,18.8634,18.8933,18.8634,18.8634,45600.0
2008-12-09 11:35:00,25.22,25.24,25.12,25.14,51800.0,18.8634,18.8784,18.7886,18.8036,51800.0
2008-12-09 11:40:00,25.14,25.24,25.14,25.23,79100.0,18.8036,18.8784,18.8036,18.8709,79100.0
2008-12-09 11:45:00,25.23,25.26,25.21,25.21,43700.0,18.8709,18.8933,18.8559,18.8559,43700.0
2008-12-09 11:50:00,25.22,25.28,25.22,25.24,68500.0,18.8634,18.9083,18.8634,18.8784,68500.0
2008-12-09 11:55:00,25.25,25.28,25.23,25.26,61400.0,18.8858,18.9083,18.8709,18.8933,61400.0
2008-12-09 12:00:00,25.27,25.33,25.24,25.32,67600.0,18.9008,18.9457,18.8784,18.9382,67600.0
2008-12-09 12:05:00,25.32,25.36,25.31,25.33,101100.0,18.9382,18.9681,18.9307,18.9457,101100.0
2008-12-09 12:10:00,25.32,25.33,25.29,25.31,75900.0,18.9382,18.9457,18.9158,18.9307,75900.0
2008-12-09 12:15:00,25.32,25.32,25.21,25.25,156400.0,18.9382,18.9382,18.8559,18.8858,156400.0
2008-12-09 12:20:00,25.25,25.25,25.15,25.19,85000.0,18.8858,18.8858,18.811,18.841,85000.0
2008-12-09 12:25:00,25.2,25.2,25.16,25.2,45100.0,18.8484,18.8484,18.8185,18.8484,45100.0
2008-12-09 12:30:00,25.2,25.24,25.19,25.2,142900.0,18.8484,18.8784,18.841,18.8484,142900.0
2008-12-09 12:35:00,25.2,25.28,25.2,25.27,79100.0,18.8484,18.9083,18.8484,18.9008,79100.0
2008-12-09 12:40:00,25.27,25.3,25.24,25.26,58200.0,18.9008,18.9232,18.8784,18.8933,58200.0
2008-12-09 12:45:00,25.25,25.26,25.22,25.24,46700.0,18.8858,18.8933,18.8634,18.8784,46700.0
2008-12-09 12:50:00,25.22,25.24,25.21,25.22,44700.0,18.8634,18.8784,18.8559,18.8634,44700.0
2008-12-09 12:55:00,25.21,25.21,25.08,25.09,53200.0,18.8559,18.8559,18.7587,18.7662,53200.0
2008-12-09 13:00:00,25.1,25.1,25.02,25.06,25000.0,18.7736,18.7736,18.7138,18.7437,25000.0
2008-12-09 13:05:00,25.06,25.14,25.06,25.13,43800.0,18.7437,18.8036,18.7437,18.7961,43800.0
2008-12-09 13:10:00,25.14,25.14,25.08,25.08,74000.0,18.8036,18.8036,18.7587,18.7587,74000.0
2008-12-09 13:15:00,25.06,25.07,25.01,25.02,36400.0,18.7437,18.7512,18.7063,18.7138,36400.0
2008-12-09 13:20:00,25.02,25.05,25.0,25.05,42300.0,18.7138,18.7362,18.6989,18.7362,42300.0
2008-12-09 13:25:00,25.05,25.06,25.02,25.03,63000.0,18.7362,18.7437,18.7138,18.7213,63000.0
2008-12-09 13:30:00,25.04,25.07,24.99,25.01,106800.0,18.7288,18.7512,18.6914,18.7063,106800.0
2008-12-09 13:35:00,25.01,25.08,24.99,25.07,48300.0,18.7063,18.7587,18.6914,18.7512,48300.0
2008-12-09 13:40:00,25.07,25.07,25.0,25.0,37300.0,18.7512,18.7512,18.6989,18.6989,37300.0
2008-12-09 13:45:00,25.01,25.11,25.01,25.11,106600.0,18.7063,18.7811,18.7063,18.7811,106600.0
2008-12-09 13:50:00,25.11,25.11,25.04,25.05,71400.0,18.7811,18.7811,18.7288,18.7362,71400.0
2008-12-09 13:55:00,25.04,25.09,25.0,25.03,83000.0,18.7288,18.7662,18.6989,18.7213,83000.0
2008-12-09 14:00:00,25.03,25.03,24.93,24.97,89400.0,18.7213,18.7213,18.6465,18.6764,89400.0
2008-12-09 14:05:00,24.96,24.96,24.87,24.88,97600.0,18.6689,18.6689,18.6016,18.6091,97600.0
2008-12-09 14:10:00,24.88,24.9,24.84,24.85,60600.0,18.6091,18.6241,18.5792,18.5867,60600.0
2008-12-09 14:15:00,24.86,24.92,24.84,24.91,76700.0,18.5941,18.639,18.5792,18.6315,76700.0
2008-12-09 14:20:00,24.9,24.91,24.8,24.84,121500.0,18.6241,18.6315,18.5493,18.5792,121500.0
2008-12-09 14:25:00,24.84,24.84,24.75,24.81,104100.0,18.5792,18.5792,18.5119,18.5567,104100.0
2008-12-09 14:30:00,24.8,24.8,24.75,24.76,68800.0,18.5493,18.5493,18.5119,18.5193,68800.0
2008-12-09 14:35:00,24.77,24.8,24.76,24.8,120400.0,18.5268,18.5493,18.5193,18.5493,120400.0
2008-12-09 14:40:00,24.8,24.82,24.77,24.78,67200.0,18.5493,18.5642,18.5268,18.5343,67200.0
2008-12-09 14:45:00,24.77,24.84,24.74,24.84,77300.0,18.5268,18.5792,18.5044,18.5792,77300.0
2008-12-09 14:50:00,24.83,24.88,24.82,24.88,151500.0,18.5717,18.6091,18.5642,18.6091,151500.0
2008-12-09 14:55:00,24.88,25.01,24.88,24.99,109000.0,18.6091,18.7063,18.6091,18.6914,109000.0
2008-12-09 15:00:00,24.99,25.1,24.99,25.04,168500.0,18.6914,18.7736,18.6914,18.7288,168500.0
2008-12-09 15:05:00,25.03,25.11,24.97,25.1,142000.0,18.7213,18.7811,18.6764,18.7736,142000.0
2008-12-09 15:10:00,25.09,25.09,24.92,24.95,373500.0,18.7662,18.7662,18.639,18.6615,373500.0
2008-12-09 15:15:00,24.94,25.04,24.9,25.04,252600.0,18.654,18.7288,18.6241,18.7288,252600.0
2008-12-09 15:20:00,25.04,25.06,24.91,24.91,232900.0,18.7288,18.7437,18.6315,18.6315,232900.0
2008-12-09 15:25:00,24.92,24.92,24.77,24.81,120400.0,18.639,18.639,18.5268,18.5567,120400.0
2008-12-09 15:30:00,24.78,24.89,24.75,24.85,210300.0,18.5343,18.6166,18.5119,18.5867,210300.0
2008-12-09 15:35:00,24.85,24.91,24.82,24.89,239800.0,18.5867,18.6315,18.5642,18.6166,239800.0
2008-12-09 15:40:00,24.88,25.01,24.87,24.95,225600.0,18.6091,18.7063,18.6016,18.6615,225600.0
2008-12-09 15:45:00,24.95,24.99,24.89,24.91,135300.0,18.6615,18.6914,18.6166,18.6315,135300.0
2008-12-09 15:50:00,24.9,24.94,24.86,24.89,188300.0,18.6241,18.654,18.5941,18.6166,188300.0
2008-12-09 15:55:00,24.88,24.89,24.81,24.87,635300.0,18.6091,18.6166,18.5567,18.6016,635300.0
2008-12-09 16:00:00,24.91,25.06,24.89,25.06,78500.0,18.6315,18.7437,18.6166,18.7437,78500.0
2008-12-09 16:05:00,25.06,25.06,25.06,25.06,0.0,18.7437,18.7437,18.7437,18.7437,0.0
2008-12-09 16:10:00,25.06,25.06,25.06,25.06,0.0,18.7437,18.7437,18.7437,18.7437,0.0
2008-12-10 09:30:00,25.21,25.23,25.05,25.17,49500.0,18.8559,18.8709,18.7362,18.826,49500.0
2008-12-10 09:35:00,25.17,25.18,25.1,25.12,58100.0,18.826,18.8335,18.7736,18.7886,58100.0
2008-12-10 09:40:00,25.12,25.14,25.06,25.08,68900.0,18.7886,18.8036,18.7437,18.7587,68900.0
2008-12-10 09:45:00,25.07,25.1,25.05,25.07,74500.0,18.7512,18.7736,18.7362,18.7512,74500.0
2008-12-10 09:50:00,25.06,25.09,25.02,25.02,78300.0,18.7437,18.7662,18.7138,18.7138,78300.0
2008-12-10 09:55:00,25.02,25.03,24.98,24.99,83400.0,18.7138,18.7213,18.6839,18.6914,83400.0
2008-12-10 10:00:00,24.99,25.09,24.98,25.09,51600.0,18.6914,18.7662,18.6839,18.7662,51600.0
2008-12-10 10:05:00,25.09,25.11,25.05,25.1,55400.0,18.7662,18.7811,18.7362,18.7736,55400.0
2008-12-10 10:10:00,25.1,25.15,25.08,25.15,31800.0,18.7736,18.811,18.7587,18.811,31800.0
2008-12-10 10:15:00,25.15,25.22,25.15,25.22,131100.0,18.811,18.8634,18.811,18.8634,131100.0
2008-12-10 10:20:00,25.22,25.23,25.18,25.18,60900.0,18.8634,18.8709,18.8335,18.8335,60900.0
2008-12-10 10:25:00,25.17,25.18,25.13,25.15,74900.0,18.826,18.8335,18.7961,18.811,74900.0
2008-12-10 10:30:00,25.15,25.18,25.14,25.17,56800.0,18.811,18.8335,18.8036,18.826,56800.0
2008-12-10 10:35:00,25.18,25.19,25.1,25.14,125700.0,18.8335,18.841,18.7736,18.8036,125700.0
2008-12-10 10:40:00,25.13,25.16,25.05,25.05,84500.0,18.7961,18.8185,18.7362,18.7362,84500.0
2008-12-10 10:45:00,25.07,25.07,25.04,25.06,40100.0,18.7512,18.7512,18.7288,18.7437,40100.0
2008-12-10 10:50:00,25.06,25.06,25.02,25.03,178800.0,18.7437,18.7437,18.7138,18.7213,178800.0
2008-12-10 10:55:00,25.03,25.06,25.01,25.02,244600.0,18.7213,18.7437,18.7063,18.7138,244600.0
2008-12-10 11:00:00,25.04,25.09,25.01,25.07,379200.0,18.7288,18.7662,18.7063,18.7512,379200.0
2008-12-10 11:05:00,25.06,25.07,25.0,25.0,205300.0,18.7437,18.7512,18.6989,18.6989,205300.0
2008-12-10 11:10:00,25.0,25.06,25.0,25.06,60100.0,18.6989,18.7437,18.6989,18.7437,60100.0
2008-12-10 11:15:00,25.05,25.11,25.04,25.1,66300.0,18.7362,18.7811,18.7288,18.7736,66300.0
2008-12-10 11:20:00,25.1,25.15,25.09,25.15,48400.0,18.7736,18.811,18.7662,18.811,48400.0
2008-12-10 11:25:00,25.15,25.15,25.11,25.14,79400.0,18.811,18.811,18.7811,18.8036,79400.0
2008-12-10 11:30:00,25.14,25.18,25.13,25.15,41400.0,18.8036,18.8335,18.7961,18.811,41400.0
2008-12-10 11:35:00,25.14,25.17,25.1,25.13,97600.0,18.8036,18.826,18.7736,18.7961,97600.0
2008-12-10 11:40:00,25.12,25.18,25.11,25.17,44900.0,18.7886,18.8335,18.7811,18.826,44900.0
2008-12-10 11:45:00,25.17,25.24,25.17,25.21,71100.0,18.826,18.8784,18.826,18.8559,71100.0
2008-12-10 11:50:00,25.22,25.24,25.2,25.21,33700.0,18.8634,18.8784,18.8484,18.8559,33700.0
2008-12-10 11:55:00,25.22,25.22,25.17,25.19,38700.0,18.8634,18.8634,18.826,18.841,38700.0
2008-12-10 12:00:00,25.18,25.19,25.14,25.17,37400.0,18.8335,18.841,18.8036,18.826,37400.0
2008-12-10 12:05:00,25.17,25.21,25.13,25.18,76300.0,18.826,18.8559,18.7961,18.8335,76300.0
2008-12-10 12:10:00,25.18,25.29,25.17,25.27,143700.0,18.8335,18.9158,18.826,18.9008,143700.0
2008-12-10 12:15:00,25.28,25.29,25.23,25.25,74500.0,18.9083,18.9158,18.8709,18.8858,74500.0
2008-12-10 12:20:00,25.25,25.25,25.11,25.15,104400.0,18.8858,18.8858,18.7811,18.811,104400.0
2008-12-10 12:25:00,25.16,25.17,25.12,25.13,80600.0,18.8185,18.826,18.7886,18.7961,80600.0
2008-12-10 12:30:00,25.13,25.13,25.09,25.11,41800.0,18.7961,18.7961,18.7662,18.7811,41800.0
2008-12-10 12:35:00,25.11,25.11,25.04,25.08,50500.0,18.7811,18.7811,18.7288,18.7587,50500.0
2008-12-10 12:40:00,25.08,25.1,25.04,25.05,54800.0,18.7587,18.7736,18.7288,18.7362,54800.0
2008-12-10 12:45:00,25.06,25.09,25.05,25.07,46000.0,18.7437,18.7662,18.7362,18.7512,46000.0
2008-12-10 12:50:00,25.06,25.11,25.06,25.06,44700.0,18.7437,18.7811,18.7437,18.7437,44700.0
2008-12-10 12:55:00,25.05,25.07,25.02,25.03,41200.0,18.7362,18.7512,18.7138,18.7213,41200.0
2008-12-10 13:00:00,25.02,25.08,25.02,25.08,63900.0,18.7138,18.7587,18.7138,18.7587,63900.0
2008-12-10 13:05:00,25.08,25.1,25.07,25.09,56000.0,18.7587,18.7736,18.7512,18.7662,56000.0
2008-12-10 13:10:00,25.1,25.15,25.09,25.13,58700.0,18.7736,18.811,18.7662,18.7961,58700.0
2008-12-10 13:15:00,25.14,25.17,25.13,25.13,74400.0,18.8036,18.826,18.7961,18.7961,74400.0
2008-12-10 13:20:00,25.14,25.14,25.11,25.12,37100.0,18.8036,18.8036,18.7811,18.7886,37100.0
2008-12-10 13:25:00,25.12,25.14,25.08,25.08,15400.0,18.7886,18.8036,18.7587,18.7587,15400.0
2008-12-10 13:30:00,25.07,25.09,25.0,25.01,53200.0,18.7512,18.7662,18.6989,18.7063,53200.0
2008-12-10 13:35:00,25.01,25.02,24.96,25.01,55800.0,18.7063,18.7138,18.6689,18.7063,55800.0
2008-12-10 13:40:00,25.0,25.02,24.96,25.0,126500.0,18.6989,18.7138,18.6689,18.6989,126500.0
2008-12-10 13:45:00,24.99,25.01,24.98,24.99,32000.0,18.6914,18.7063,18.6839,18.6914,32000.0
2008-12-10 13:50:00,24.98,24.98,24.85,24.9,117600.0,18.6839,18.6839,18.5867,18.6241,117600.0
2008-12-10 13:55:00,24.9,24.92,24.8,24.85,164200.0,18.6241,18.639,18.5493,18.5867,164200.0
2008-12-10 14:00:00,24.85,24.86,24.81,24.84,83900.0,18.5867,18.5941,18.5567,18.5792,83900.0
2008-12-10 14:05:00,24.84,24.89,24.82,24.88,59400.0,18.5792,18.6166,18.5642,18.6091,59400.0
2008-12-10 14:10:00,24.88,24.92,24.87,24.9,63600.0,18.6091,18.639,18.6016,18.6241,63600.0
2008-12-10 14:15:00,24.9,24.93,24.89,24.9,33800.0,18.6241,18.6465,18.6166,18.6241,33800.0
2008-12-10 14:20:00,24.89,24.9,24.76,24.81,146300.0,18.6166,18.6241,18.5193,18.5567,146300.0
2008-12-10 14:25:00,24.81,24.85,24.79,24.84,45300.0,18.5567,18.5867,18.5418,18.5792,45300.0
2008-12-10 14:30:00,24.85,24.85,24.76,24.79,72200.0,18.5867,18.5867,18.5193,18.5418,72200.0
2008-12-10 14:35:00,24.81,24.89,24.8,24.89,109000.0,18.5567,18.6166,18.5493,18.6166,109000.0
2008-12-10 14:40:00,24.88,24.93,24.87,24.93,63700.0,18.6091,18.6465,18.6016,18.6465,63700.0
2008-12-10 14:45:00,24.93,24.93,24.82,24.82,130600.0,18.6465,18.6465,18.5642,18.5642,130600.0
2008-12-10 14:50:00,24.81,24.92,24.79,24.88,135700.0,18.5567,18.639,18.5418,18.6091,135700.0
2008-12-10 14:55:00,24.88,24.9,24.83,24.89,86300.0,18.6091,18.6241,18.5717,18.6166,86300.0
2008-12-10 15:00:00,24.89,24.93,24.83,24.83,158500.0,18.6166,18.6465,18.5717,18.5717,158500.0
2008-12-10 15:05:00,24.84,24.95,24.82,24.88,185100.0,18.5792,18.6615,18.5642,18.6091,185100.0
2008-12-10 15:10:00,24.88,24.94,24.87,24.94,137900.0,18.6091,18.654,18.6016,18.654,137900.0
2008-12-10 15:15:00,24.94,24.96,24.89,24.89,67800.0,18.654,18.6689,18.6166,18.6166,67800.0
2008-12-10 15:20:00,24.9,24.96,24.87,24.95,122600.0,18.6241,18.6689,18.6016,18.6615,122600.0
2008-12-10 15:25:00,24.96,25.01,24.89,25.0,143700.0,18.6689,18.7063,18.6166,18.6989,143700.0
2008-12-10 15:30:00,25.0,25.01,24.87,24.89,183900.0,18.6989,18.7063,18.6016,18.6166,183900.0
2008-12-10 15:35:00,24.89,24.93,24.85,24.86,74400.0,18.6166,18.6465,18.5867,18.5941,74400.0
2008-12-10 15:40:00,24.86,24.97,24.86,24.96,120200.0,18.5941,18.6764,18.5941,18.6689,120200.0
2008-12-10 15:45:00,24.96,25.05,24.95,25.01,156500.0,18.6689,18.7362,18.6615,18.7063,156500.0
2008-12-10 15:50:00,25.01,25.05,24.99,25.03,80400.0,18.7063,18.7362,18.6914,18.7213,80400.0
2008-12-10 15:55:00,25.04,25.11,25.02,25.02,134400.0,18.7288,18.7811,18.7138,18.7138,134400.0
2008-12-10 16:00:00,24.99,24.99,24.92,24.92,1900.0,18.6914,18.6914,18.639,18.639,1900.0
2008-12-10 16:05:00,24.92,24.92,24.92,24.92,0.0,18.639,18.639,18.639,18.639,0.0
2008-12-10 16:10:00,25.03,25.03,25.0,25.03,1200.0,18.7213,18.7213,18.6989,18.7213,1200.0
2008-12-11 09:30:00,24.72,25.05,24.72,25.05,221500.0,18.4894,18.7362,18.4894,18.7362,221500.0
2008-12-11 09:35:00,25.05,25.19,25.0,25.17,135900.0,18.7362,18.841,18.6989,18.826,135900.0
2008-12-11 09:40:00,25.16,25.18,25.08,25.13,65500.0,18.8185,18.8335,18.7587,18.7961,65500.0
2008-12-11 09:45:00,25.13,25.25,25.13,25.23,170600.0,18.7961,18.8858,18.7961,18.8709,170600.0
2008-12-11 09:50:00,25.22,25.29,25.21,25.22,149500.0,18.8634,18.9158,18.8559,18.8634,149500.0
2008-12-11 09:55:00,25.25,25.33,25.24,25.29,50400.0,18.8858,18.9457,18.8784,18.9158,50400.0
2008-12-11 10:00:00,25.29,25.35,25.24,25.33,36600.0,18.9158,18.9606,18.8784,18.9457,36600.0
2008-12-11 10:05:00,25.32,25.32,25.26,25.31,125400.0,18.9382,18.9382,18.8933,18.9307,125400.0
2008-12-11 10:10:00,25.3,25.34,25.27,25.31,152800.0,18.9232,18.9532,18.9008,18.9307,152800.0
2008-12-11 10:15:00,25.32,25.34,25.28,25.33,75500.0,18.9382,18.9532,18.9083,18.9457,75500.0
2008-12-11 10:20:00,25.34,25.46,25.34,25.43,172300.0,18.9532,19.0429,18.9532,19.0205,172300.0
2008-12-11 10:25:00,25.43,25.46,25.39,25.43,352100.0,19.0205,19.0429,18.9906,19.0205,352100.0
2008-12-11 10:30:00,25.43,25.5,25.4,25.5,174000.0,19.0205,19.0728,18.998,19.0728,174000.0
2008-12-11 10:35:00,25.5,25.53,25.41,25.43,75500.0,19.0728,19.0953,19.0055,19.0205,75500.0
2008-12-11 10:40:00,25.44,25.44,25.39,25.42,31200.0,19.028,19.028,18.9906,19.013,31200.0
2008-12-11 10:45:00,25.4,25.41,25.38,25.38,32000.0,18.998,19.0055,18.9831,18.9831,32000.0
2008-12-11 10:50:00,25.38,25.39,25.36,25.37,16700.0,18.9831,18.9906,18.9681,18.9756,16700.0
2008-12-11 10:55:00,25.37,25.39,25.36,25.38,5400.0,18.9756,18.9906,18.9681,18.9831,5400.0
2008-12-11 11:00:00,25.38,25.39,25.33,25.33,24100.0,18.9831,18.9906,18.9457,18.9457,24100.0
2008-12-11 11:05:00,25.33,25.36,25.33,25.33,95500.0,18.9457,18.9681,18.9457,18.9457,95500.0
2008-12-11 11:10:00,25.34,25.42,25.33,25.42,34300.0,18.9532,19.013,18.9457,19.013,34300.0
2008-12-11 11:15:00,25.4,25.41,25.38,25.38,17900.0,18.998,19.0055,18.9831,18.9831,17900.0
2008-12-11 11:20:00,25.39,25.39,25.35,25.35,47100.0,18.9906,18.9906,18.9606,18.9606,47100.0
2008-12-11 11:25:00,25.36,25.4,25.36,25.4,78400.0,18.9681,18.998,18.9681,18.998,78400.0
2008-12-11 11:30:00,25.4,25.42,25.4,25.4,30600.0,18.998,19.013,18.998,18.998,30600.0
2008-12-11 11:35:00,25.4,25.45,25.37,25.44,74700.0,18.998,19.0354,18.9756,19.028,74700.0
2008-12-11 11:40:00,25.44,25.5,25.41,25.49,28900.0,19.028,19.0728,19.0055,19.0653,28900.0
2008-12-11 11:45:00,25.47,25.52,25.46,25.51,24700.0,19.0504,19.0878,19.0429,19.0803,24700.0
2008-12-11 11:50:00,25.52,25.54,25.5,25.5,11200.0,19.0878,19.1027,19.0728,19.0728,11200.0
2008-12-11 11:55:00,25.49,25.57,25.49,25.56,40300.0,19.0653,19.1252,19.0653,19.1177,40300.0
2008-12-11 12:00:00,25.56,25.6,25.53,25.56,60400.0,19.1177,19.1476,19.0953,19.1177,60400.0
2008-12-11 12:05:00,25.56,25.58,25.55,25.57,25600.0,19.1177,19.1327,19.1102,19.1252,25600.0
2008-12-11 12:10:00,25.56,25.57,25.52,25.52,93400.0,19.1177,19.1252,19.0878,19.0878,93400.0
2008-12-11 12:15:00,25.52,25.57,25.52,25.55,50900.0,19.0878,19.1252,19.0878,19.1102,50900.0
2008-12-11 12:20:00,25.56,25.57,25.48,25.5,65200.0,19.1177,19.1252,19.0579,19.0728,65200.0
2008-12-11 12:25:00,25.49,25.5,25.46,25.47,35300.0,19.0653,19.0728,19.0429,19.0504,35300.0
2008-12-11 12:30:00,25.48,25.51,25.48,25.51,17700.0,19.0579,19.0803,19.0579,19.0803,17700.0
2008-12-11 12:35:00,25.54,25.55,25.5,25.5,58200.0,19.1027,19.1102,19.0728,19.0728,58200.0
2008-12-11 12:40:00,25.51,25.55,25.51,25.54,53600.0,19.0803,19.1102,19.0803,19.1027,53600.0
2008-12-11 12:45:00,25.54,25.57,25.52,25.55,25700.0,19.1027,19.1252,19.0878,19.1102,25700.0
2008-12-11 12:50:00,25.54,25.6,25.53,25.59,100900.0,19.1027,19.1476,19.0953,19.1401,100900.0
2008-12-11 12:55:00,25.59,25.63,25.58,25.61,80200.0,19.1401,19.1701,19.1327,19.1551,80200.0
2008-12-11 13:00:00,25.61,25.63,25.59,25.62,35200.0,19.1551,19.1701,19.1401,19.1626,35200.0
2008-12-11 13:05:00,25.61,25.62,25.57,25.58,45700.0,19.1551,19.1626,19.1252,19.1327,45700.0
2008-12-11 13:10:00,25.58,25.6,25.52,25.52,84500.0,19.1327,19.1476,19.0878,19.0878,84500.0
2008-12-11 13:15:00,25.53,25.55,25.52,25.52,13800.0,19.0953,19.1102,19.0878,19.0878,13800.0
2008-12-11 13:20:00,25.52,25.52,25.42,25.46,146000.0,19.0878,19.0878,19.013,19.0429,146000.0
2008-12-11 13:25:00,25.45,25.46,25.43,25.45,25000.0,19.0354,19.0429,19.0205,19.0354,25000.0
2008-12-11 13:30:00,25.46,25.47,25.45,25.46,22500.0,19.0429,19.0504,19.0354,19.0429,22500.0
2008-12-11 13:35:00,25.48,25.51,25.46,25.5,37300.0,19.0579,19.0803,19.0429,19.0728,37300.0
2008-12-11 13:40:00,25.5,25.51,25.49,25.5,24000.0,19.0728,19.0803,19.0653,19.0728,24000.0
2008-12-11 13:45:00,25.48,25.53,25.46,25.46,36200.0,19.0579,19.0953,19.0429,19.0429,36200.0
2008-12-11 13:50:00,25.47,25.49,25.45,25.48,44600.0,19.0504,19.0653,19.0354,19.0579,44600.0
2008-12-11 13:55:00,25.47,25.47,25.37,25.38,38600.0,19.0504,19.0504,18.9756,18.9831,38600.0
2008-12-11 14:00:00,25.38,25.43,25.38,25.43,12600.0,18.9831,19.0205,18.9831,19.0205,12600.0
2008-12-11 14:05:00,25.43,25.43,25.39,25.39,11400.0,19.0205,19.0205,18.9906,18.9906,11400.0
2008-12-11 14:10:00,25.39,25.42,25.38,25.39,22400.0,18.9906,19.013,18.9831,18.9906,22400.0
2008-12-11 14:15:00,25.39,25.42,25.37,25.41,22500.0,18.9906,19.013,18.9756,19.0055,22500.0
2008-12-11 14:20:00,25.41,25.41,25.36,25.39,28500.0,19.0055,19.0055,18.9681,18.9906,28500.0
2008-12-11 14:25:00,25.39,25.39,25.34,25.36,17300.0,18.9906,18.9906,18.9532,18.9681,17300.0
2008-12-11 14:30:00,25.35,25.4,25.35,25.4,20400.0,18.9606,18.998,18.9606,18.998,20400.0
2008-12-11 14:35:00,25.4,25.42,25.34,25.35,22900.0,18.998,19.013,18.9532,18.9606,22900.0
2008-12-11 14:40:00,25.35,25.37,25.3,25.3,66200.0,18.9606,18.9756,18.9232,18.9232,66200.0
2008-12-11 14:45:00,25.28,25.3,25.26,25.28,58900.0,18.9083,18.9232,18.8933,18.9083,58900.0
2008-12-11 14:50:00,25.26,25.31,25.17,25.18,71300.0,18.8933,18.9307,18.826,18.8335,71300.0
2008-12-11 14:55:00,25.18,25.2,25.08,25.1,101500.0,18.8335,18.8484,18.7587,18.7736,101500.0
2008-12-11 15:00:00,25.1,25.1,25.01,25.09,140900.0,18.7736,18.7736,18.7063,18.7662,140900.0
2008-12-11 15:05:00,25.08,25.08,25.0,25.05,49600.0,18.7587,18.7587,18.6989,18.7362,49600.0
2008-12-11 15:10:00,25.04,25.04,24.96,25.04,120600.0,18.7288,18.7288,18.6689,18.7288,120600.0
2008-12-11 15:15:00,25.03,25.04,24.95,24.96,122500.0,18.7213,18.7288,18.6615,18.6689,122500.0
2008-12-11 15:20:00,24.96,25.02,24.94,25.0,87900.0,18.6689,18.7138,18.654,18.6989,87900.0
2008-12-11 15:25:00,25.0,25.06,25.0,25.05,87200.0,18.6989,18.7437,18.6989,18.7362,87200.0
2008-12-11 15:30:00,25.07,25.08,24.95,24.97,205200.0,18.7512,18.7587,18.6615,18.6764,205200.0
2008-12-11 15:35:00,24.97,25.03,24.96,24.97,221900.0,18.6764,18.7213,18.6689,18.6764,221900.0
2008-12-11 15:40:00,24.97,25.04,24.92,25.02,192300.0,18.6764,18.7288,18.639,18.7138,192300.0
2008-12-11 15:45:00,25.02,25.06,25.0,25.0,206900.0,18.7138,18.7437,18.6989,18.6989,206900.0
2008-12-11 15:50:00,25.0,25.1,25.0,25.08,317700.0,18.6989,18.7736,18.6989,18.7587,317700.0
2008-12-11 15:55:00,25.08,25.1,25.03,25.05,212400.0,18.7587,18.7736,18.7213,18.7362,212400.0
2008-12-11 16:00:00,25.18,25.18,25.05,25.18,2672400.0,18.8335,18.8335,18.7362,18.8335,2672400.0
2008-12-11 16:05:00,25.19,25.19,25.19,25.19,6000.0,18.841,18.841,18.841,18.841,6000.0
2008-12-11 16:10:00,25.17,25.18,25.17,25.18,12100.0,18.826,18.8335,18.826,18.8335,12100.0
2008-12-12 09:30:00,24.73,24.74,24.45,24.63,92500.0,18.4969,18.5044,18.2875,18.4221,92500.0
2008-12-12 09:35:00,24.59,24.73,24.57,24.7,96500.0,18.3922,18.4969,18.3772,18.4745,96500.0
2008-12-12 09:40:00,24.72,24.73,24.64,24.69,59100.0,18.4894,18.4969,18.4296,18.467,59100.0
2008-12-12 09:45:00,24.7,24.73,24.64,24.7,120900.0,18.4745,18.4969,18.4296,18.4745,120900.0
2008-12-12 09:50:00,24.71,24.79,24.68,24.76,146500.0,18.4819,18.5418,18.4595,18.5193,146500.0
2008-12-12 09:55:00,24.78,24.91,24.76,24.84,137300.0,18.5343,18.6315,18.5193,18.5792,137300.0
2008-12-12 10:00:00,24.84,24.87,24.8,24.82,62900.0,18.5792,18.6016,18.5493,18.5642,62900.0
2008-12-12 10:05:00,24.82,24.86,24.79,24.81,133900.0,18.5642,18.5941,18.5418,18.5567,133900.0
2008-12-12 10:10:00,24.82,24.83,24.75,24.78,108000.0,18.5642,18.5717,18.5119,18.5343,108000.0
2008-12-12 10:15:00,24.78,24.79,24.73,24.76,84600.0,18.5343,18.5418,18.4969,18.5193,84600.0
2008-12-12 10:20:00,24.8,24.85,24.77,24.79,128200.0,18.5493,18.5867,18.5268,18.5418,128200.0
2008-12-12 10:25:00,24.79,24.83,24.76,24.83,92200.0,18.5418,18.5717,18.5193,18.5717,92200.0
2008-12-12 10:30:00,24.83,24.83,24.69,24.72,150900.0,18.5717,18.5717,18.467,18.4894,150900.0
2008-12-12 10:35:00,24.71,24.79,24.71,24.77,84700.0,18.4819,18.5418,18.4819,18.5268,84700.0
2008-12-12 10:40:00,24.78,24.87,24.76,24.86,77200.0,18.5343,18.6016,18.5193,18.5941,77200.0
2008-12-12 10:45:00,24.87,24.89,24.82,24.87,81400.0,18.6016,18.6166,18.5642,18.6016,81400.0
2008-12-12 10:50:00,24.87,24.96,24.86,24.96,52200.0,18.6016,18.6689,18.5941,18.6689,52200.0
2008-12-12 10:55:00,24.96,25.04,24.96,25.04,142900.0,18.6689,18.7288,18.6689,18.7288,142900.0
2008-12-12 11:00:00,25.03,25.03,24.97,25.02,65700.0,18.7213,18.7213,18.6764,18.7138,65700.0
2008-12-12 11:05:00,25.01,25.06,25.0,25.06,117300.0,18.7063,18.7437,18.6989,18.7437,117300.0
2008-12-12 11:10:00,25.06,25.06,24.96,24.96,120800.0,18.7437,18.7437,18.6689,18.6689,120800.0
2008-12-12 11:15:00,24.96,24.96,24.9,24.92,41900.0,18.6689,18.6689,18.6241,18.639,41900.0
2008-12-12 11:20:00,24.92,24.94,24.91,24.94,30900.0,18.639,18.654,18.6315,18.654,30900.0
2008-12-12 11:25:00,24.94,24.94,24.89,24.9,89100.0,18.654,18.654,18.6166,18.6241,89100.0
2008-12-12 11:30:00,24.89,24.91,24.86,24.88,90500.0,18.6166,18.6315,18.5941,18.6091,90500.0
2008-12-12 11:35:00,24.89,24.91,24.8,24.8,50900.0,18.6166,18.6315,18.5493,18.5493,50900.0
2008-12-12 11:40:00,24.8,24.82,24.74,24.79,137500.0,18.5493,18.5642,18.5044,18.5418,137500.0
2008-12-12 11:45:00,24.78,24.82,24.77,24.81,27800.0,18.5343,18.5642,18.5268,18.5567,27800.0
2008-12-12 11:50:00,24.8,24.82,24.76,24.82,30100.0,18.5493,18.5642,18.5193,18.5642,30100.0
2008-12-12 11:55:00,24.81,24.81,24.76,24.79,36200.0,18.5567,18.5567,18.5193,18.5418,36200.0
2008-12-12 12:00:00,24.8,24.9,24.8,24.87,59400.0,18.5493,18.6241,18.5493,18.6016,59400.0
2008-12-12 12:05:00,24.88,24.9,24.85,24.86,26100.0,18.6091,18.6241,18.5867,18.5941,26100.0
2008-12-12 12:10:00,24.86,24.92,24.86,24.88,55900.0,18.5941,18.639,18.5941,18.6091,55900.0
2008-12-12 12:15:00,24.87,24.92,24.85,24.91,41400.0,18.6016,18.639,18.5867,18.6315,41400.0
2008-12-12 12:20:00,24.92,24.97,24.9,24.96,31000.0,18.639,18.6764,18.6241,18.6689,31000.0
2008-12-12 12:25:00,24.96,24.96,24.92,24.95,42000.0,18.6689,18.6689,18.639,18.6615,42000.0
2008-12-12 12:30:00,24.95,24.98,24.9,24.97,76300.0,18.6615,18.6839,18.6241,18.6764,76300.0
2008-12-12 12:35:00,24.97,25.05,24.97,25.03,54400.0,18.6764,18.7362,18.6764,18.7213,54400.0
2008-12-12 12:40:00,25.03,25.04,24.99,25.0,19200.0,18.7213,18.7288,18.6914,18.6989,19200.0
2008-12-12 12:45:00,25.0,25.03,24.98,25.0,32500.0,18.6989,18.7213,18.6839,18.6989,32500.0
2008-12-12 12:50:00,24.99,25.11,24.99,25.11,37400.0,18.6914,18.7811,18.6914,18.7811,37400.0
2008-12-12 12:55:00,25.11,25.12,25.08,25.09,29300.0,18.7811,18.7886,18.7587,18.7662,29300.0
2008-12-12 13:00:00,25.09,25.14,25.05,25.06,68900.0,18.7662,18.8036,18.7362,18.7437,68900.0
2008-12-12 13:05:00,25.05,25.08,25.02,25.04,27300.0,18.7362,18.7587,18.7138,18.7288,27300.0
2008-12-12 13:10:00,25.05,25.07,25.02,25.02,67100.0,18.7362,18.7512,18.7138,18.7138,67100.0
2008-12-12 13:15:00,25.03,25.09,25.03,25.05,48600.0,18.7213,18.7662,18.7213,18.7362,48600.0
2008-12-12 13:20:00,25.05,25.08,25.04,25.07,36000.0,18.7362,18.7587,18.7288,18.7512,36000.0
2008-12-12 13:25:00,25.07,25.09,24.99,25.02,105500.0,18.7512,18.7662,18.6914,18.7138,105500.0
2008-12-12 13:30:00,25.02,25.02,24.96,24.96,30300.0,18.7138,18.7138,18.6689,18.6689,30300.0
2008-12-12 13:35:00,24.96,24.96,24.92,24.94,29700.0,18.6689,18.6689,18.639,18.654,29700.0
2008-12-12 13:40:00,24.93,24.93,24.89,24.92,83500.0,18.6465,18.6465,18.6166,18.639,83500.0
2008-12-12 13:45:00,24.91,24.94,24.91,24.93,62600.0,18.6315,18.654,18.6315,18.6465,62600.0
2008-12-12 13:50:00,24.91,24.93,24.88,24.91,59100.0,18.6315,18.6465,18.6091,18.6315,59100.0
2008-12-12 13:55:00,24.92,24.96,24.91,24.96,28400.0,18.639,18.6689,18.6315,18.6689,28400.0
2008-12-12 14:00:00,24.95,25.02,24.94,25.02,140500.0,18.6615,18.7138,18.654,18.7138,140500.0
2008-12-12 14:05:00,25.01,25.05,25.0,25.03,69900.0,18.7063,18.7362,18.6989,18.7213,69900.0
2008-12-12 14:10:00,25.03,25.07,24.98,24.99,59000.0,18.7213,18.7512,18.6839,18.6914,59000.0
2008-12-12 14:15:00,25.0,25.04,24.87,24.89,58800.0,18.6989,18.7288,18.6016,18.6166,58800.0
2008-12-12 14:20:00,24.88,24.89,24.81,24.84,55300.0,18.6091,18.6166,18.5567,18.5792,55300.0
2008-12-12 14:25:00,24.85,24.88,24.79,24.85,45700.0,18.5867,18.6091,18.5418,18.5867,45700.0
2008-12-12 14:30:00,24.85,24.85,24.74,24.8,70000.0,18.5867,18.5867,18.5044,18.5493,70000.0
2008-12-12 14:35:00,24.79,24.95,24.78,24.92,74700.0,18.5418,18.6615,18.5343,18.639,74700.0
2008-12-12 14:40:00,24.93,24.97,24.9,24.94,96000.0,18.6465,18.6764,18.6241,18.654,96000.0
2008-12-12 14:45:00,24.93,24.98,24.86,24.96,107500.0,18.6465,18.6839,18.5941,18.6689,107500.0
2008-12-12 14:50:00,24.96,25.15,24.96,25.05,193200.0,18.6689,18.811,18.6689,18.7362,193200.0
2008-12-12 14:55:00,25.05,25.11,25.02,25.09,82900.0,18.7362,18.7811,18.7138,18.7662,82900.0
2008-12-12 15:00:00,25.08,25.19,25.08,25.12,90500.0,18.7587,18.841,18.7587,18.7886,90500.0
2008-12-12 15:05:00,25.12,25.14,25.03,25.08,209600.0,18.7886,18.8036,18.7213,18.7587,209600.0
2008-12-12 15:10:00,25.07,25.07,24.97,25.02,113600.0,18.7512,18.7512,18.6764,18.7138,113600.0
2008-12-12 15:15:00,25.02,25.07,24.95,24.97,71300.0,18.7138,18.7512,18.6615,18.6764,71300.0
2008-12-12 15:20:00,24.96,25.07,24.96,25.0,101000.0,18.6689,18.7512,18.6689,18.6989,101000.0
2008-12-12 15:25:00,24.97,25.04,24.92,25.04,90200.0,18.6764,18.7288,18.639,18.7288,90200.0
2008-12-12 15:30:00,25.05,25.06,24.97,25.04,104600.0,18.7362,18.7437,18.6764,18.7288,104600.0
2008-12-12 15:35:00,25.04,25.1,24.98,25.06,87900.0,18.7288,18.7736,18.6839,18.7437,87900.0
2008-12-12 15:40:00,25.08,25.17,25.07,25.1,100200.0,18.7587,18.826,18.7512,18.7736,100200.0
2008-12-12 15:45:00,25.1,25.13,25.01,25.05,123900.0,18.7736,18.7961,18.7063,18.7362,123900.0
2008-12-12 15:50:00,25.05,25.11,25.03,25.06,134900.0,18.7362,18.7811,18.7213,18.7437,134900.0
2008-12-12 15:55:00,25.06,25.17,24.93,25.17,194100.0,18.7437,18.826,18.6465,18.826,194100.0
2008-12-12 16:00:00,25.12,25.28,25.12,25.14,2600.0,18.7886,18.9083,18.7886,18.8036,2600.0
2008-12-12 16:05:00,25.14,25.14,25.14,25.14,0.0,18.8036,18.8036,18.8036,18.8036,0.0
2008-12-12 16:10:00,25.14,25.14,25.14,25.14,0.0,18.8036,18.8036,18.8036,18.8036,0.0
2008-12-15 09:30:00,25.53,25.53,25.12,25.23,29100.0,19.0953,19.0953,18.7886,18.8709,29100.0
2008-12-15 09:35:00,25.23,25.23,25.15,25.16,29700.0,18.8709,18.8709,18.811,18.8185,29700.0
2008-12-15 09:40:00,25.17,25.22,25.15,25.19,20000.0,18.826,18.8634,18.811,18.841,20000.0
2008-12-15 09:45:00,25.18,25.32,25.17,25.31,22800.0,18.8335,18.9382,18.826,18.9307,22800.0
2008-12-15 09:50:00,25.3,25.3,25.21,25.21,29100.0,18.9232,18.9232,18.8559,18.8559,29100.0
2008-12-15 09:55:00,25.23,25.23,25.15,25.16,16700.0,18.8709,18.8709,18.811,18.8185,16700.0
2008-12-15 10:00:00,25.15,25.18,25.12,25.15,41300.0,18.811,18.8335,18.7886,18.811,41300.0
2008-12-15 10:05:00,25.16,25.21,25.13,25.13,38300.0,18.8185,18.8559,18.7961,18.7961,38300.0
2008-12-15 10:10:00,25.13,25.17,25.1,25.12,33600.0,18.7961,18.826,18.7736,18.7886,33600.0
2008-12-15 10:15:00,25.11,25.16,25.08,25.12,64200.0,18.7811,18.8185,18.7587,18.7886,64200.0
2008-12-15 10:20:00,25.12,25.12,25.04,25.04,76500.0,18.7886,18.7886,18.7288,18.7288,76500.0
2008-12-15 10:25:00,25.04,25.07,25.02,25.07,47300.0,18.7288,18.7512,18.7138,18.7512,47300.0
2008-12-15 10:30:00,25.06,25.1,25.04,25.07,29400.0,18.7437,18.7736,18.7288,18.7512,29400.0
2008-12-15 10:35:00,25.08,25.08,25.03,25.08,50000.0,18.7587,18.7587,18.7213,18.7587,50000.0
2008-12-15 10:40:00,25.08,25.08,25.0,25.0,18500.0,18.7587,18.7587,18.6989,18.6989,18500.0
2008-12-15 10:45:00,24.99,25.02,24.91,24.91,26600.0,18.6914,18.7138,18.6315,18.6315,26600.0
2008-12-15 10:50:00,24.91,24.92,24.89,24.9,65700.0,18.6315,18.639,18.6166,18.6241,65700.0
2008-12-15 10:55:00,24.92,24.93,24.86,24.87,41600.0,18.639,18.6465,18.5941,18.6016,41600.0
2008-12-15 11:00:00,24.85,24.87,24.85,24.86,39300.0,18.5867,18.6016,18.5867,18.5941,39300.0
2008-12-15 11:05:00,24.85,24.91,24.83,24.9,31500.0,18.5867,18.6315,18.5717,18.6241,31500.0
2008-12-15 11:10:00,24.9,24.94,24.87,24.94,26800.0,18.6241,18.654,18.6016,18.654,26800.0
2008-12-15 11:15:00,24.95,24.95,24.91,24.91,66100.0,18.6615,18.6615,18.6315,18.6315,66100.0
2008-12-15 11:20:00,24.91,24.98,24.91,24.95,71900.0,18.6315,18.6839,18.6315,18.6615,71900.0
2008-12-15 11:25:00,24.95,24.95,24.93,24.93,22000.0,18.6615,18.6615,18.6465,18.6465,22000.0
2008-12-15 11:30:00,24.93,24.97,24.92,24.94,65100.0,18.6465,18.6764,18.639,18.654,65100.0
2008-12-15 11:35:00,24.94,24.94,24.89,24.91,31000.0,18.654,18.654,18.6166,18.6315,31000.0
2008-12-15 11:40:00,24.91,24.96,24.91,24.96,41800.0,18.6315,18.6689,18.6315,18.6689,41800.0
2008-12-15 11:45:00,24.96,25.0,24.94,25.0,24700.0,18.6689,18.6989,18.654,18.6989,24700.0
2008-12-15 11:50:00,24.99,25.07,24.99,25.07,36100.0,18.6914,18.7512,18.6914,18.7512,36100.0
2008-12-15 11:55:00,25.06,25.08,25.05,25.06,8700.0,18.7437,18.7587,18.7362,18.7437,8700.0
2008-12-15 12:00:00,25.05,25.05,25.0,25.01,29200.0,18.7362,18.7362,18.6989,18.7063,29200.0
2008-12-15 12:05:00,25.01,25.08,25.01,25.07,23700.0,18.7063,18.7587,18.7063,18.7512,23700.0
2008-12-15 12:10:00,25.07,25.09,25.07,25.08,8800.0,18.7512,18.7662,18.7512,18.7587,8800.0
2008-12-15 12:15:00,25.07,25.1,25.05,25.09,36000.0,18.7512,18.7736,18.7362,18.7662,36000.0
2008-12-15 12:20:00,25.09,25.11,25.08,25.09,33500.0,18.7662,18.7811,18.7587,18.7662,33500.0
2008-12-15 12:25:00,25.09,25.1,25.08,25.1,46300.0,18.7662,18.7736,18.7587,18.7736,46300.0
2008-12-15 12:30:00,25.1,25.12,25.07,25.09,27500.0,18.7736,18.7886,18.7512,18.7662,27500.0
2008-12-15 12:35:00,25.07,25.07,25.04,25.04,9800.0,18.7512,18.7512,18.7288,18.7288,9800.0
2008-12-15 12:40:00,25.05,25.05,25.01,25.03,19900.0,18.7362,18.7362,18.7063,18.7213,19900.0
2008-12-15 12:45:00,25.02,25.03,24.99,24.99,10100.0,18.7138,18.7213,18.6914,18.6914,10100.0
2008-12-15 12:50:00,24.99,25.02,24.98,25.0,14000.0,18.6914,18.7138,18.6839,18.6989,14000.0
2008-12-15 12:55:00,25.01,25.02,24.99,24.99,14500.0,18.7063,18.7138,18.6914,18.6914,14500.0
2008-12-15 13:00:00,25.01,25.04,24.96,24.96,65700.0,18.7063,18.7288,18.6689,18.6689,65700.0
2008-12-15 13:05:00,24.97,24.97,24.88,24.89,58000.0,18.6764,18.6764,18.6091,18.6166,58000.0
2008-12-15 13:10:00,24.89,24.93,24.89,24.93,32300.0,18.6166,18.6465,18.6166,18.6465,32300.0
2008-12-15 13:15:00,24.93,24.95,24.93,24.93,24400.0,18.6465,18.6615,18.6465,18.6465,24400.0
2008-12-15 13:20:00,24.93,24.97,24.93,24.96,26300.0,18.6465,18.6764,18.6465,18.6689,26300.0
2008-12-15 13:25:00,24.96,25.03,24.96,25.02,140100.0,18.6689,18.7213,18.6689,18.7138,140100.0
2008-12-15 13:30:00,25.01,25.05,25.01,25.05,41700.0,18.7063,18.7362,18.7063,18.7362,41700.0
2008-12-15 13:35:00,25.05,25.08,25.03,25.04,29100.0,18.7362,18.7587,18.7213,18.7288,29100.0
2008-12-15 13:40:00,25.05,25.08,25.03,25.03,26500.0,18.7362,18.7587,18.7213,18.7213,26500.0
2008-12-15 13:45:00,25.02,25.07,25.01,25.04,53600.0,18.7138,18.7512,18.7063,18.7288,53600.0
2008-12-15 13:50:00,25.04,25.04,24.99,25.02,66800.0,18.7288,18.7288,18.6914,18.7138,66800.0
2008-12-15 13:55:00,25.01,25.02,24.98,25.01,54600.0,18.7063,18.7138,18.6839,18.7063,54600.0
2008-12-15 14:00:00,25.01,25.11,25.01,25.08,75100.0,18.7063,18.7811,18.7063,18.7587,75100.0
2008-12-15 14:05:00,25.08,25.08,25.06,25.06,36200.0,18.7587,18.7587,18.7437,18.7437,36200.0
2008-12-15 14:10:00,25.07,25.09,24.98,24.98,67100.0,18.7512,18.7662,18.6839,18.6839,67100.0
2008-12-15 14:15:00,24.99,25.0,24.98,24.99,38400.0,18.6914,18.6989,18.6839,18.6914,38400.0
2008-12-15 14:20:00,25.01,25.05,25.0,25.04,57300.0,18.7063,18.7362,18.6989,18.7288,57300.0
2008-12-15 14:25:00,25.04,25.08,24.96,24.96,24700.0,18.7288,18.7587,18.6689,18.6689,24700.0
2008-12-15 14:30:00,24.96,25.07,24.96,25.07,17300.0,18.6689,18.7512,18.6689,18.7512,17300.0
2008-12-15 14:35:00,25.06,25.07,25.01,25.03,61000.0,18.7437,18.7512,18.7063,18.7213,61000.0
2008-12-15 14:40:00,25.04,25.07,24.99,24.99,74100.0,18.7288,18.7512,18.6914,18.6914,74100.0
2008-12-15 14:45:00,24.98,25.02,24.96,25.02,77300.0,18.6839,18.7138,18.6689,18.7138,77300.0
2008-12-15 14:50:00,25.01,25.04,25.01,25.01,24500.0,18.7063,18.7288,18.7063,18.7063,24500.0
2008-12-15 14:55:00,25.0,25.0,24.95,24.95,29700.0,18.6989,18.6989,18.6615,18.6615,29700.0
2008-12-15 15:00:00,24.96,25.01,24.94,24.98,36000.0,18.6689,18.7063,18.654,18.6839,36000.0
2008-12-15 15:05:00,25.0,25.01,24.96,24.97,62900.0,18.6989,18.7063,18.6689,18.6764,62900.0
2008-12-15 15:10:00,24.97,24.97,24.88,24.91,69600.0,18.6764,18.6764,18.6091,18.6315,69600.0
2008-12-15 15:15:00,24.91,24.92,24.85,24.86,64000.0,18.6315,18.639,18.5867,18.5941,64000.0
2008-12-15 15:20:00,24.86,24.9,24.85,24.88,74000.0,18.5941,18.6241,18.5867,18.6091,74000.0
2008-12-15 15:25:00,24.89,24.91,24.86,24.9,106000.0,18.6166,18.6315,18.5941,18.6241,106000.0
2008-12-15 15:30:00,24.91,24.95,24.85,24.95,151600.0,18.6315,18.6615,18.5867,18.6615,151600.0
2008-12-15 15:35:00,24.95,25.17,24.95,25.12,271100.0,18.6615,18.826,18.6615,18.7886,271100.0
2008-12-15 15:40:00,25.12,25.26,25.12,25.17,172800.0,18.7886,18.8933,18.7886,18.826,172800.0
2008-12-15 15:45:00,25.17,25.25,25.12,25.18,207900.0,18.826,18.8858,18.7886,18.8335,207900.0
2008-12-15 15:50:00,25.17,25.18,25.03,25.05,170500.0,18.826,18.8335,18.7213,18.7362,170500.0
2008-12-15 15:55:00,25.06,25.1,25.05,25.1,182200.0,18.7437,18.7736,18.7362,18.7736,182200.0
2008-12-15 16:00:00,25.14,25.14,24.96,24.96,9600.0,18.8036,18.8036,18.6689,18.6689,9600.0
2008-12-15 16:05:00,24.96,24.96,24.96,24.96,0.0,18.6689,18.6689,18.6689,18.6689,0.0
2008-12-15 16:10:00,24.96,24.96,24.96,24.96,0.0,18.6689,18.6689,18.6689,18.6689,0.0
2008-12-16 09:30:00,25.39,25.39,25.14,25.27,61500.0,18.9906,18.9906,18.8036,18.9008,61500.0
2008-12-16 09:35:00,25.26,25.51,25.25,25.47,141400.0,18.8933,19.0803,18.8858,19.0504,141400.0
2008-12-16 09:40:00,25.47,25.55,25.44,25.49,76500.0,19.0504,19.1102,19.028,19.0653,76500.0
2008-12-16 09:45:00,25.48,25.56,25.45,25.46,63200.0,19.0579,19.1177,19.0354,19.0429,63200.0
2008-12-16 09:50:00,25.45,25.51,25.42,25.45,91800.0,19.0354,19.0803,19.013,19.0354,91800.0
2008-12-16 09:55:00,25.46,25.51,25.41,25.43,148000.0,19.0429,19.0803,19.0055,19.0205,148000.0
2008-12-16 10:00:00,25.43,25.49,25.4,25.45,89300.0,19.0205,19.0653,18.998,19.0354,89300.0
2008-12-16 10:05:00,25.47,25.55,25.41,25.55,192200.0,19.0504,19.1102,19.0055,19.1102,192200.0
2008-12-16 10:10:00,25.55,25.55,25.49,25.49,113600.0,19.1102,19.1102,19.0653,19.0653,113600.0
2008-12-16 10:15:00,25.47,25.51,25.45,25.45,72100.0,19.0504,19.0803,19.0354,19.0354,72100.0
2008-12-16 10:20:00,25.45,25.46,25.41,25.44,47100.0,19.0354,19.0429,19.0055,19.028,47100.0
2008-12-16 10:25:00,25.43,25.5,25.42,25.48,90300.0,19.0205,19.0728,19.013,19.0579,90300.0
2008-12-16 10:30:00,25.48,25.49,25.45,25.48,45300.0,19.0579,19.0653,19.0354,19.0579,45300.0
2008-12-16 10:35:00,25.47,25.48,25.42,25.43,93300.0,19.0504,19.0579,19.013,19.0205,93300.0
2008-12-16 10:40:00,25.43,25.46,25.42,25.45,40000.0,19.0205,19.0429,19.013,19.0354,40000.0
2008-12-16 10:45:00,25.45,25.46,25.41,25.44,69700.0,19.0354,19.0429,19.0055,19.028,69700.0
2008-12-16 10:50:00,25.44,25.47,25.44,25.46,78000.0,19.028,19.0504,19.028,19.0429,78000.0
2008-12-16 10:55:00,25.46,25.48,25.45,25.48,29300.0,19.0429,19.0579,19.0354,19.0579,29300.0
2008-12-16 11:00:00,25.48,25.49,25.46,25.48,30500.0,19.0579,19.0653,19.0429,19.0579,30500.0
2008-12-16 11:05:00,25.49,25.52,25.48,25.48,35700.0,19.0653,19.0878,19.0579,19.0579,35700.0
2008-12-16 11:10:00,25.49,25.5,25.47,25.47,19500.0,19.0653,19.0728,19.0504,19.0504,19500.0
2008-12-16 11:15:00,25.47,25.48,25.42,25.44,36800.0,19.0504,19.0579,19.013,19.028,36800.0
2008-12-16 11:20:00,25.44,25.48,25.44,25.48,27600.0,19.028,19.0579,19.028,19.0579,27600.0
2008-12-16 11:25:00,25.47,25.5,25.45,25.5,23200.0,19.0504,19.0728,19.0354,19.0728,23200.0
2008-12-16 11:30:00,25.5,25.55,25.5,25.5,81700.0,19.0728,19.1102,19.0728,19.0728,81700.0
2008-12-16 11:35:00,25.51,25.53,25.5,25.53,41900.0,19.0803,19.0953,19.0728,19.0953,41900.0
2008-12-16 11:40:00,25.53,25.54,25.51,25.52,22000.0,19.0953,19.1027,19.0803,19.0878,22000.0
2008-12-16 11:45:00,25.52,25.54,25.5,25.5,33500.0,19.0878,19.1027,19.0728,19.0728,33500.0
2008-12-16 11:50:00,25.5,25.51,25.48,25.48,15700.0,19.0728,19.0803,19.0579,19.0579,15700.0
2008-12-16 11:55:00,25.47,25.53,25.47,25.51,86400.0,19.0504,19.0953,19.0504,19.0803,86400.0
2008-12-16 12:00:00,25.51,25.52,25.48,25.49,17200.0,19.0803,19.0878,19.0579,19.0653,17200.0
2008-12-16 12:05:00,25.48,25.49,25.48,25.48,29400.0,19.0579,19.0653,19.0579,19.0579,29400.0
2008-12-16 12:10:00,25.48,25.5,25.48,25.49,16300.0,19.0579,19.0728,19.0579,19.0653,16300.0
2008-12-16 12:15:00,25.5,25.52,25.5,25.51,35500.0,19.0728,19.0878,19.0728,19.0803,35500.0
2008-12-16 12:20:00,25.5,25.52,25.49,25.49,34600.0,19.0728,19.0878,19.0653,19.0653,34600.0
2008-12-16 12:25:00,25.49,25.49,25.47,25.48,16000.0,19.0653,19.0653,19.0504,19.0579,16000.0
2008-12-16 12:30:00,25.47,25.49,25.47,25.47,39200.0,19.0504,19.0653,19.0504,19.0504,39200.0
2008-12-16 12:35:00,25.47,25.47,25.45,25.47,16600.0,19.0504,19.0504,19.0354,19.0504,16600.0
2008-12-16 12:40:00,25.47,25.51,25.47,25.48,62600.0,19.0504,19.0803,19.0504,19.0579,62600.0
2008-12-16 12:45:00,25.49,25.5,25.47,25.49,43500.0,19.0653,19.0728,19.0504,19.0653,43500.0
2008-12-16 12:50:00,25.5,25.5,25.45,25.45,13000.0,19.0728,19.0728,19.0354,19.0354,13000.0
2008-12-16 12:55:00,25.45,25.46,25.44,25.44,11600.0,19.0354,19.0429,19.028,19.028,11600.0
2008-12-16 13:00:00,25.44,25.44,25.41,25.42,25600.0,19.028,19.028,19.0055,19.013,25600.0
2008-12-16 13:05:00,25.42,25.44,25.41,25.44,9900.0,19.013,19.028,19.0055,19.028,9900.0
2008-12-16 13:10:00,25.44,25.44,25.42,25.43,49500.0,19.028,19.028,19.013,19.0205,49500.0
2008-12-16 13:15:00,25.41,25.48,25.41,25.48,35200.0,19.0055,19.0579,19.0055,19.0579,35200.0
2008-12-16 13:20:00,25.46,25.48,25.45,25.46,46500.0,19.0429,19.0579,19.0354,19.0429,46500.0
2008-12-16 13:25:00,25.46,25.49,25.45,25.48,19300.0,19.0429,19.0653,19.0354,19.0579,19300.0
2008-12-16 13:30:00,25.48,25.5,25.45,25.46,21600.0,19.0579,19.0728,19.0354,19.0429,21600.0
2008-12-16 13:35:00,25.45,25.5,25.44,25.47,36400.0,19.0354,19.0728,19.028,19.0504,36400.0
2008-12-16 13:40:00,25.47,25.47,25.43,25.43,33200.0,19.0504,19.0504,19.0205,19.0205,33200.0
2008-12-16 13:45:00,25.44,25.47,25.43,25.45,36600.0,19.028,19.0504,19.0205,19.0354,36600.0
2008-12-16 13:50:00,25.45,25.48,25.45,25.47,41200.0,19.0354,19.0579,19.0354,19.0504,41200.0
2008-12-16 13:55:00,25.47,25.48,25.45,25.46,18700.0,19.0504,19.0579,19.0354,19.0429,18700.0
2008-12-16 14:00:00,25.46,25.47,25.45,25.47,58700.0,19.0429,19.0504,19.0354,19.0504,58700.0
2008-12-16 14:05:00,25.47,25.48,25.43,25.43,37000.0,19.0504,19.0579,19.0205,19.0205,37000.0
2008-12-16 14:10:00,25.44,25.51,25.41,25.42,35800.0,19.028,19.0803,19.0055,19.013,35800.0
2008-12-16 14:15:00,25.43,25.48,25.42,25.46,19000.0,19.0205,19.0579,19.013,19.0429,19000.0
2008-12-16 14:20:00,25.47,25.74,25.45,25.54,261500.0,19.0504,19.2523,19.0354,19.1027,261500.0
2008-12-16 14:25:00,25.53,25.67,25.52,25.67,181700.0,19.0953,19.2,19.0878,19.2,181700.0
2008-12-16 14:30:00,25.67,25.85,25.66,25.8,191500.0,19.2,19.3346,19.1925,19.2972,191500.0
2008-12-16 14:35:00,25.8,25.83,25.75,25.79,142300.0,19.2972,19.3197,19.2598,19.2897,142300.0
2008-12-16 14:40:00,25.77,25.79,25.65,25.71,132400.0,19.2748,19.2897,19.185,19.2299,132400.0
2008-12-16 14:45:00,25.69,25.71,25.6,25.7,176800.0,19.2149,19.2299,19.1476,19.2224,176800.0
2008-12-16 14:50:00,25.69,25.8,25.65,25.8,233600.0,19.2149,19.2972,19.185,19.2972,233600.0
2008-12-16 14:55:00,25.8,25.81,25.7,25.73,162700.0,19.2972,19.3047,19.2224,19.2449,162700.0
2008-12-16 15:00:00,25.74,25.77,25.55,25.55,130400.0,19.2523,19.2748,19.1102,19.1102,130400.0
2008-12-16 15:05:00,25.57,25.81,25.56,25.78,163600.0,19.1252,19.3047,19.1177,19.2823,163600.0
2008-12-16 15:10:00,25.74,25.94,25.74,25.91,233300.0,19.2523,19.4019,19.2523,19.3795,233300.0
2008-12-16 15:15:00,25.92,26.03,25.91,25.97,365900.0,19.387,19.4692,19.3795,19.4244,365900.0
2008-12-16 15:20:00,25.97,26.07,25.97,26.04,349100.0,19.4244,19.4992,19.4244,19.4767,349100.0
2008-12-16 15:25:00,26.04,26.08,25.99,26.01,260900.0,19.4767,19.5066,19.4393,19.4543,260900.0
2008-12-16 15:30:00,26.02,26.09,25.99,26.06,164700.0,19.4618,19.5141,19.4393,19.4917,164700.0
2008-12-16 15:35:00,26.06,26.07,25.98,26.06,662700.0,19.4917,19.4992,19.4318,19.4917,662700.0
2008-12-16 15:40:00,26.05,26.05,25.96,26.05,217900.0,19.4842,19.4842,19.4169,19.4842,217900.0
2008-12-16 15:45:00,26.05,26.08,25.9,25.91,137700.0,19.4842,19.5066,19.372,19.3795,137700.0
2008-12-16 15:50:00,25.92,26.05,25.91,26.05,167000.0,19.387,19.4842,19.3795,19.4842,167000.0
2008-12-16 15:55:00,26.07,26.18,26.07,26.13,205400.0,19.4992,19.5814,19.4992,19.544,205400.0
2008-12-16 16:00:00,26.11,26.16,25.98,26.0,33800.0,19.5291,19.5665,19.4318,19.4468,33800.0
2008-12-16 16:05:00,26.0,26.0,26.0,26.0,0.0,19.4468,19.4468,19.4468,19.4468,0.0
2008-12-16 16:10:00,26.0,26.0,26.0,26.0,0.0,19.4468,19.4468,19.4468,19.4468,0.0
2008-12-17 09:30:00,25.74,25.95,25.73,25.81,132800.0,19.2523,19.4094,19.2449,19.3047,132800.0
2008-12-17 09:35:00,25.82,25.94,25.76,25.92,290100.0,19.3122,19.4019,19.2673,19.387,290100.0
2008-12-17 09:40:00,25.91,25.92,25.83,25.87,339200.0,19.3795,19.387,19.3197,19.3496,339200.0
2008-12-17 09:45:00,25.87,25.89,25.85,25.88,199100.0,19.3496,19.3645,19.3346,19.3571,199100.0
2008-12-17 09:50:00,25.87,25.89,25.84,25.87,137300.0,19.3496,19.3645,19.3271,19.3496,137300.0
2008-12-17 09:55:00,25.86,25.96,25.83,25.95,143900.0,19.3421,19.4169,19.3197,19.4094,143900.0
2008-12-17 10:00:00,25.96,25.98,25.85,25.85,376500.0,19.4169,19.4318,19.3346,19.3346,376500.0
2008-12-17 10:05:00,25.85,25.85,25.75,25.76,220400.0,19.3346,19.3346,19.2598,19.2673,220400.0
2008-12-17 10:10:00,25.77,25.77,25.64,25.64,101200.0,19.2748,19.2748,19.1775,19.1775,101200.0
2008-12-17 10:15:00,25.65,25.7,25.65,25.7,82500.0,19.185,19.2224,19.185,19.2224,82500.0
2008-12-17 10:20:00,25.7,25.72,25.68,25.68,145300.0,19.2224,19.2374,19.2075,19.2075,145300.0
2008-12-17 10:25:00,25.68,25.75,25.66,25.74,213300.0,19.2075,19.2598,19.1925,19.2523,213300.0
2008-12-17 10:30:00,25.75,25.83,25.73,25.79,146200.0,19.2598,19.3197,19.2449,19.2897,146200.0
2008-12-17 10:35:00,25.79,25.85,25.78,25.82,212800.0,19.2897,19.3346,19.2823,19.3122,212800.0
2008-12-17 10:40:00,25.82,25.87,25.78,25.85,130800.0,19.3122,19.3496,19.2823,19.3346,130800.0
2008-12-17 10:45:00,25.84,25.86,25.81,25.82,184400.0,19.3271,19.3421,19.3047,19.3122,184400.0
2008-12-17 10:50:00,25.83,25.89,25.83,25.87,138500.0,19.3197,19.3645,19.3197,19.3496,138500.0
2008-12-17 10:55:00,25.87,25.93,25.82,25.84,194500.0,19.3496,19.3944,19.3122,19.3271,194500.0
2008-12-17 11:00:00,25.84,25.91,25.82,25.87,168400.0,19.3271,19.3795,19.3122,19.3496,168400.0
2008-12-17 11:05:00,25.87,25.89,25.85,25.88,97700.0,19.3496,19.3645,19.3346,19.3571,97700.0
2008-12-17 11:10:00,25.87,25.9,25.84,25.9,148400.0,19.3496,19.372,19.3271,19.372,148400.0
2008-12-17 11:15:00,25.9,25.91,25.85,25.85,120100.0,19.372,19.3795,19.3346,19.3346,120100.0
2008-12-17 11:20:00,25.84,25.88,25.84,25.84,78500.0,19.3271,19.3571,19.3271,19.3271,78500.0
2008-12-17 11:25:00,25.85,25.87,25.84,25.86,495300.0,19.3346,19.3496,19.3271,19.3421,495300.0
2008-12-17 11:30:00,25.85,25.89,25.82,25.82,95400.0,19.3346,19.3645,19.3122,19.3122,95400.0
2008-12-17 11:35:00,25.83,25.92,25.81,25.92,91400.0,19.3197,19.387,19.3047,19.387,91400.0
2008-12-17 11:40:00,25.9,25.95,25.9,25.94,49900.0,19.372,19.4094,19.372,19.4019,49900.0
2008-12-17 11:45:00,25.94,25.95,25.9,25.91,31400.0,19.4019,19.4094,19.372,19.3795,31400.0
2008-12-17 11:50:00,25.91,25.93,25.87,25.87,53700.0,19.3795,19.3944,19.3496,19.3496,53700.0
2008-12-17 11:55:00,25.87,25.96,25.86,25.94,63000.0,19.3496,19.4169,19.3421,19.4019,63000.0
2008-12-17 12:00:00,25.94,25.94,25.9,25.92,34200.0,19.4019,19.4019,19.372,19.387,34200.0
2008-12-17 12:05:00,25.94,26.03,25.92,26.01,74000.0,19.4019,19.4692,19.387,19.4543,74000.0
2008-12-17 12:10:00,26.01,26.09,26.01,26.06,188400.0,19.4543,19.5141,19.4543,19.4917,188400.0
2008-12-17 12:15:00,26.06,26.09,26.05,26.09,43500.0,19.4917,19.5141,19.4842,19.5141,43500.0
2008-12-17 12:20:00,26.09,26.12,26.07,26.07,73300.0,19.5141,19.5366,19.4992,19.4992,73300.0
2008-12-17 12:25:00,26.08,26.11,26.07,26.1,109500.0,19.5066,19.5291,19.4992,19.5216,109500.0
2008-12-17 12:30:00,26.1,26.14,26.06,26.06,83700.0,19.5216,19.5515,19.4917,19.4917,83700.0
2008-12-17 12:35:00,26.06,26.08,26.04,26.06,72200.0,19.4917,19.5066,19.4767,19.4917,72200.0
2008-12-17 12:40:00,26.05,26.06,26.02,26.03,20500.0,19.4842,19.4917,19.4618,19.4692,20500.0
2008-12-17 12:45:00,26.04,26.07,26.03,26.07,41700.0,19.4767,19.4992,19.4692,19.4992,41700.0
2008-12-17 12:50:00,26.07,26.2,26.07,26.19,166200.0,19.4992,19.5964,19.4992,19.5889,166200.0
2008-12-17 12:55:00,26.19,26.19,26.11,26.11,83000.0,19.5889,19.5889,19.5291,19.5291,83000.0
2008-12-17 13:00:00,26.11,26.11,26.06,26.09,34500.0,19.5291,19.5291,19.4917,19.5141,34500.0
2008-12-17 13:05:00,26.08,26.09,26.07,26.09,21200.0,19.5066,19.5141,19.4992,19.5141,21200.0
2008-12-17 13:10:00,26.12,26.14,26.07,26.09,8800.0,19.5366,19.5515,19.4992,19.5141,8800.0
2008-12-17 13:15:00,26.08,26.16,26.07,26.1,17000.0,19.5066,19.5665,19.4992,19.5216,17000.0
2008-12-17 13:20:00,26.1,26.18,26.1,26.17,13700.0,19.5216,19.5814,19.5216,19.574,13700.0
2008-12-17 13:25:00,26.18,26.18,26.11,26.12,15300.0,19.5814,19.5814,19.5291,19.5366,15300.0
2008-12-17 13:30:00,26.12,26.16,26.1,26.14,14300.0,19.5366,19.5665,19.5216,19.5515,14300.0
2008-12-17 13:35:00,26.14,26.2,26.12,26.18,28100.0,19.5515,19.5964,19.5366,19.5814,28100.0
2008-12-17 13:40:00,26.19,26.2,26.15,26.18,104500.0,19.5889,19.5964,19.559,19.5814,104500.0
2008-12-17 13:45:00,26.17,26.2,26.15,26.15,12500.0,19.574,19.5964,19.559,19.559,12500.0
2008-12-17 13:50:00,26.15,26.15,26.1,26.14,20700.0,19.559,19.559,19.5216,19.5515,20700.0
2008-12-17 13:55:00,26.14,26.15,26.1,26.11,12700.0,19.5515,19.559,19.5216,19.5291,12700.0
2008-12-17 14:00:00,26.11,26.15,26.09,26.15,20200.0,19.5291,19.559,19.5141,19.559,20200.0
2008-12-17 14:05:00,26.14,26.17,26.1,26.17,21700.0,19.5515,19.574,19.5216,19.574,21700.0
2008-12-17 14:10:00,26.16,26.19,26.14,26.19,36200.0,19.5665,19.5889,19.5515,19.5889,36200.0
2008-12-17 14:15:00,26.18,26.2,26.12,26.13,100300.0,19.5814,19.5964,19.5366,19.544,100300.0
2008-12-17 14:20:00,26.14,26.16,26.07,26.1,63500.0,19.5515,19.5665,19.4992,19.5216,63500.0
2008-12-17 14:25:00,26.1,26.1,26.01,26.02,126200.0,19.5216,19.5216,19.4543,19.4618,126200.0
2008-12-17 14:30:00,26.01,26.06,25.96,25.98,111700.0,19.4543,19.4917,19.4169,19.4318,111700.0
2008-12-17 14:35:00,25.98,26.03,25.95,26.0,117600.0,19.4318,19.4692,19.4094,19.4468,117600.0
2008-12-17 14:40:00,25.99,26.01,25.98,25.98,107000.0,19.4393,19.4543,19.4318,19.4318,107000.0
2008-12-17 14:45:00,25.98,26.08,25.96,26.08,152800.0,19.4318,19.5066,19.4169,19.5066,152800.0
2008-12-17 14:50:00,26.08,26.08,26.01,26.03,79700.0,19.5066,19.5066,19.4543,19.4692,79700.0
2008-12-17 14:55:00,26.04,26.08,25.97,26.06,149900.0,19.4767,19.5066,19.4244,19.4917,149900.0
2008-12-17 15:00:00,26.07,26.15,26.07,26.13,94500.0,19.4992,19.559,19.4992,19.544,94500.0
2008-12-17 15:05:00,26.13,26.13,26.06,26.08,66500.0,19.544,19.544,19.4917,19.5066,66500.0
2008-12-17 15:10:00,26.08,26.11,26.02,26.05,83500.0,19.5066,19.5291,19.4618,19.4842,83500.0
2008-12-17 15:15:00,26.06,26.14,26.06,26.11,118400.0,19.4917,19.5515,19.4917,19.5291,118400.0
2008-12-17 15:20:00,26.11,26.12,26.03,26.06,137100.0,19.5291,19.5366,19.4692,19.4917,137100.0
2008-12-17 15:25:00,26.06,26.07,25.93,25.96,31500.0,19.4917,19.4992,19.3944,19.4169,31500.0
2008-12-17 15:30:00,25.97,25.97,25.91,25.92,99200.0,19.4244,19.4244,19.3795,19.387,99200.0
2008-12-17 15:35:00,25.92,25.97,25.9,25.92,109000.0,19.387,19.4244,19.372,19.387,109000.0
2008-12-17 15:40:00,25.92,26.04,25.92,26.01,85300.0,19.387,19.4767,19.387,19.4543,85300.0
2008-12-17 15:45:00,26.01,26.12,25.97,26.12,117400.0,19.4543,19.5366,19.4244,19.5366,117400.0
2008-12-17 15:50:00,26.12,26.12,26.06,26.07,138800.0,19.5366,19.5366,19.4917,19.4992,138800.0
2008-12-17 15:55:00,26.07,26.07,25.88,25.9,128600.0,19.4992,19.4992,19.3571,19.372,128600.0
2008-12-17 16:00:00,25.88,25.9,25.88,25.9,800.0,19.3571,19.372,19.3571,19.372,800.0
2008-12-17 16:05:00,25.9,25.9,25.9,25.9,0.0,19.372,19.372,19.372,19.372,0.0
2008-12-17 16:10:00,25.9,25.9,25.9,25.9,0.0,19.372,19.372,19.372,19.372,0.0
2008-12-18 09:30:00,25.94,26.22,25.94,26.12,33900.0,19.4019,19.6114,19.4019,19.5366,33900.0
2008-12-18 09:35:00,26.16,26.21,26.11,26.17,34300.0,19.5665,19.6039,19.5291,19.574,34300.0
2008-12-18 09:40:00,26.17,26.2,26.16,26.16,44000.0,19.574,19.5964,19.5665,19.5665,44000.0
2008-12-18 09:45:00,26.16,26.22,26.16,26.19,78800.0,19.5665,19.6114,19.5665,19.5889,78800.0
2008-12-18 09:50:00,26.19,26.19,26.11,26.12,71000.0,19.5889,19.5889,19.5291,19.5366,71000.0
2008-12-18 09:55:00,26.13,26.21,26.13,26.17,162700.0,19.544,19.6039,19.544,19.574,162700.0
2008-12-18 10:00:00,26.18,26.36,26.18,26.35,390100.0,19.5814,19.7161,19.5814,19.7086,390100.0
2008-12-18 10:05:00,26.34,26.35,26.3,26.35,58400.0,19.7011,19.7086,19.6712,19.7086,58400.0
2008-12-18 10:10:00,26.35,26.36,26.33,26.34,83900.0,19.7086,19.7161,19.6936,19.7011,83900.0
2008-12-18 10:15:00,26.34,26.37,26.31,26.32,23200.0,19.7011,19.7235,19.6787,19.6862,23200.0
2008-12-18 10:20:00,26.32,26.33,26.29,26.3,33100.0,19.6862,19.6936,19.6637,19.6712,33100.0
2008-12-18 10:25:00,26.3,26.38,26.3,26.37,78700.0,19.6712,19.731,19.6712,19.7235,78700.0
2008-12-18 10:30:00,26.37,26.42,26.37,26.41,54400.0,19.7235,19.7609,19.7235,19.7535,54400.0
2008-12-18 10:35:00,26.41,26.44,26.4,26.44,35800.0,19.7535,19.7759,19.746,19.7759,35800.0
2008-12-18 10:40:00,26.45,26.48,26.45,26.48,24800.0,19.7834,19.8058,19.7834,19.8058,24800.0
2008-12-18 10:45:00,26.47,26.49,26.43,26.49,31600.0,19.7983,19.8133,19.7684,19.8133,31600.0
2008-12-18 10:50:00,26.49,26.5,26.46,26.49,59800.0,19.8133,19.8208,19.7909,19.8133,59800.0
2008-12-18 10:55:00,26.49,26.49,26.44,26.46,56600.0,19.8133,19.8133,19.7759,19.7909,56600.0
2008-12-18 11:00:00,26.47,26.48,26.45,26.47,25600.0,19.7983,19.8058,19.7834,19.7983,25600.0
2008-12-18 11:05:00,26.48,26.5,26.46,26.47,44400.0,19.8058,19.8208,19.7909,19.7983,44400.0
2008-12-18 11:10:00,26.47,26.48,26.42,26.42,84200.0,19.7983,19.8058,19.7609,19.7609,84200.0
2008-12-18 11:15:00,26.41,26.45,26.41,26.43,105000.0,19.7535,19.7834,19.7535,19.7684,105000.0
2008-12-18 11:20:00,26.42,26.44,26.39,26.41,77500.0,19.7609,19.7759,19.7385,19.7535,77500.0
2008-12-18 11:25:00,26.41,26.45,26.4,26.44,64000.0,19.7535,19.7834,19.746,19.7759,64000.0
2008-12-18 11:30:00,26.45,26.45,26.42,26.42,52200.0,19.7834,19.7834,19.7609,19.7609,52200.0
2008-12-18 11:35:00,26.42,26.43,26.38,26.41,42000.0,19.7609,19.7684,19.731,19.7535,42000.0
2008-12-18 11:40:00,26.42,26.43,26.41,26.42,11200.0,19.7609,19.7684,19.7535,19.7609,11200.0
2008-12-18 11:45:00,26.42,26.46,26.42,26.45,42000.0,19.7609,19.7909,19.7609,19.7834,42000.0
2008-12-18 11:50:00,26.45,26.48,26.45,26.48,50300.0,19.7834,19.8058,19.7834,19.8058,50300.0
2008-12-18 11:55:00,26.48,26.5,26.48,26.5,10100.0,19.8058,19.8208,19.8058,19.8208,10100.0
2008-12-18 12:00:00,26.49,26.51,26.45,26.45,18800.0,19.8133,19.8283,19.7834,19.7834,18800.0
2008-12-18 12:05:00,26.46,26.47,26.43,26.46,17500.0,19.7909,19.7983,19.7684,19.7909,17500.0
2008-12-18 12:10:00,26.46,26.49,26.46,26.47,16300.0,19.7909,19.8133,19.7909,19.7983,16300.0
2008-12-18 12:15:00,26.48,26.5,26.47,26.48,16100.0,19.8058,19.8208,19.7983,19.8058,16100.0
2008-12-18 12:20:00,26.49,26.49,26.42,26.44,48800.0,19.8133,19.8133,19.7609,19.7759,48800.0
2008-12-18 12:25:00,26.44,26.44,26.41,26.43,50200.0,19.7759,19.7759,19.7535,19.7684,50200.0
2008-12-18 12:30:00,26.44,26.46,26.44,26.46,25500.0,19.7759,19.7909,19.7759,19.7909,25500.0
2008-12-18 12:35:00,26.47,26.5,26.46,26.46,38300.0,19.7983,19.8208,19.7909,19.7909,38300.0
2008-12-18 12:40:00,26.46,26.49,26.45,26.48,19100.0,19.7909,19.8133,19.7834,19.8058,19100.0
2008-12-18 12:45:00,26.48,26.5,26.47,26.5,12600.0,19.8058,19.8208,19.7983,19.8208,12600.0
2008-12-18 12:50:00,26.5,26.5,26.47,26.47,30600.0,19.8208,19.8208,19.7983,19.7983,30600.0
2008-12-18 12:55:00,26.47,26.47,26.44,26.47,15200.0,19.7983,19.7983,19.7759,19.7983,15200.0
2008-12-18 13:00:00,26.46,26.5,26.46,26.47,33300.0,19.7909,19.8208,19.7909,19.7983,33300.0
2008-12-18 13:05:00,26.47,26.49,26.46,26.48,58300.0,19.7983,19.8133,19.7909,19.8058,58300.0
2008-12-18 13:10:00,26.48,26.49,26.47,26.48,22200.0,19.8058,19.8133,19.7983,19.8058,22200.0
2008-12-18 13:15:00,26.48,26.51,26.48,26.49,16700.0,19.8058,19.8283,19.8058,19.8133,16700.0
2008-12-18 13:20:00,26.49,26.5,26.48,26.49,28500.0,19.8133,19.8208,19.8058,19.8133,28500.0
2008-12-18 13:25:00,26.49,26.5,26.44,26.45,58200.0,19.8133,19.8208,19.7759,19.7834,58200.0
2008-12-18 13:30:00,26.45,26.47,26.45,26.47,124400.0,19.7834,19.7983,19.7834,19.7983,124400.0
2008-12-18 13:35:00,26.46,26.47,26.44,26.45,120900.0,19.7909,19.7983,19.7759,19.7834,120900.0
2008-12-18 13:40:00,26.44,26.45,26.41,26.42,26700.0,19.7759,19.7834,19.7535,19.7609,26700.0
2008-12-18 13:45:00,26.42,26.42,26.32,26.34,190600.0,19.7609,19.7609,19.6862,19.7011,190600.0
2008-12-18 13:50:00,26.34,26.37,26.32,26.33,62700.0,19.7011,19.7235,19.6862,19.6936,62700.0
2008-12-18 13:55:00,26.34,26.35,26.31,26.32,82500.0,19.7011,19.7086,19.6787,19.6862,82500.0
2008-12-18 14:00:00,26.33,26.35,26.3,26.34,201100.0,19.6936,19.7086,19.6712,19.7011,201100.0
2008-12-18 14:05:00,26.34,26.35,26.33,26.33,33100.0,19.7011,19.7086,19.6936,19.6936,33100.0
2008-12-18 14:10:00,26.33,26.35,26.33,26.34,71400.0,19.6936,19.7086,19.6936,19.7011,71400.0
2008-12-18 14:15:00,26.34,26.36,26.3,26.3,33300.0,19.7011,19.7161,19.6712,19.6712,33300.0
2008-12-18 14:20:00,26.3,26.31,26.12,26.13,153000.0,19.6712,19.6787,19.5366,19.544,153000.0
2008-12-18 14:25:00,26.13,26.2,26.12,26.18,192100.0,19.544,19.5964,19.5366,19.5814,192100.0
2008-12-18 14:30:00,26.17,26.19,26.13,26.14,101400.0,19.574,19.5889,19.544,19.5515,101400.0
2008-12-18 14:35:00,26.14,26.18,26.12,26.18,40800.0,19.5515,19.5814,19.5366,19.5814,40800.0
2008-12-18 14:40:00,26.18,26.2,26.17,26.19,73300.0,19.5814,19.5964,19.574,19.5889,73300.0
2008-12-18 14:45:00,26.18,26.24,26.15,26.22,118200.0,19.5814,19.6263,19.559,19.6114,118200.0
2008-12-18 14:50:00,26.21,26.29,26.17,26.26,135100.0,19.6039,19.6637,19.574,19.6413,135100.0
2008-12-18 14:55:00,26.26,26.29,26.24,26.27,94000.0,19.6413,19.6637,19.6263,19.6488,94000.0
2008-12-18 15:00:00,26.26,26.26,26.18,26.2,100300.0,19.6413,19.6413,19.5814,19.5964,100300.0
2008-12-18 15:05:00,26.19,26.2,26.13,26.15,70600.0,19.5889,19.5964,19.544,19.559,70600.0
2008-12-18 15:10:00,26.14,26.14,26.0,26.02,166400.0,19.5515,19.5515,19.4468,19.4618,166400.0
2008-12-18 15:15:00,26.02,26.07,26.01,26.05,45600.0,19.4618,19.4992,19.4543,19.4842,45600.0
2008-12-18 15:20:00,26.04,26.04,25.8,25.85,236100.0,19.4767,19.4767,19.2972,19.3346,236100.0
2008-12-18 15:25:00,25.85,25.85,25.78,25.82,111600.0,19.3346,19.3346,19.2823,19.3122,111600.0
2008-12-18 15:30:00,25.82,25.88,25.8,25.84,124700.0,19.3122,19.3571,19.2972,19.3271,124700.0
2008-12-18 15:35:00,25.86,26.0,25.85,25.95,150400.0,19.3421,19.4468,19.3346,19.4094,150400.0
2008-12-18 15:40:00,25.94,26.05,25.94,25.97,132300.0,19.4019,19.4842,19.4019,19.4244,132300.0
2008-12-18 15:45:00,25.98,26.08,25.96,26.03,146300.0,19.4318,19.5066,19.4169,19.4692,146300.0
2008-12-18 15:50:00,26.02,26.11,25.99,25.99,73800.0,19.4618,19.5291,19.4393,19.4393,73800.0
2008-12-18 15:55:00,25.98,26.04,25.95,26.04,153900.0,19.4318,19.4767,19.4094,19.4767,153900.0
2008-12-18 16:00:00,26.08,26.15,26.04,26.15,3300.0,19.5066,19.559,19.4767,19.559,3300.0
2008-12-18 16:05:00,26.15,26.29,26.15,26.29,300.0,19.559,19.6637,19.559,19.6637,300.0
2008-12-18 16:10:00,26.29,26.29,26.29,26.29,0.0,19.6637,19.6637,19.6637,19.6637,0.0
2008-12-19 09:30:00,26.26,26.26,26.0,26.19,99100.0,19.7601,19.7601,19.5645,19.7074,99100.0
2008-12-19 09:35:00,26.18,26.2,26.08,26.09,33000.0,19.6999,19.715,19.6247,19.6322,33000.0
2008-12-19 09:40:00,26.09,26.17,26.09,26.13,79200.0,19.6322,19.6924,19.6322,19.6623,79200.0
2008-12-19 09:45:00,26.14,26.18,26.14,26.18,46200.0,19.6698,19.6999,19.6698,19.6999,46200.0
2008-12-19 09:50:00,26.17,26.21,26.17,26.19,40800.0,19.6924,19.7225,19.6924,19.7074,40800.0
2008-12-19 09:55:00,26.19,26.23,26.17,26.17,31200.0,19.7074,19.7375,19.6924,19.6924,31200.0
2008-12-19 10:00:00,26.17,26.22,26.17,26.22,43300.0,19.6924,19.73,19.6924,19.73,43300.0
2008-12-19 10:05:00,26.22,26.22,26.2,26.22,39500.0,19.73,19.73,19.715,19.73,39500.0
2008-12-19 10:10:00,26.21,26.29,26.2,26.29,51000.0,19.7225,19.7827,19.715,19.7827,51000.0
2008-12-19 10:15:00,26.29,26.36,26.29,26.35,60400.0,19.7827,19.8354,19.7827,19.8278,60400.0
2008-12-19 10:20:00,26.36,26.39,26.36,26.39,45000.0,19.8354,19.8579,19.8354,19.8579,45000.0
2008-12-19 10:25:00,26.39,26.44,26.39,26.44,117400.0,19.8579,19.8956,19.8579,19.8956,117400.0
2008-12-19 10:30:00,26.45,26.46,26.4,26.4,44800.0,19.9031,19.9106,19.8655,19.8655,44800.0
2008-12-19 10:35:00,26.41,26.43,26.41,26.43,21300.0,19.873,19.888,19.873,19.888,21300.0
2008-12-19 10:40:00,26.43,26.48,26.41,26.45,59500.0,19.888,19.9257,19.873,19.9031,59500.0
2008-12-19 10:45:00,26.45,26.45,26.4,26.4,31400.0,19.9031,19.9031,19.8655,19.8655,31400.0
2008-12-19 10:50:00,26.4,26.43,26.39,26.43,52200.0,19.8655,19.888,19.8579,19.888,52200.0
2008-12-19 10:55:00,26.42,26.43,26.35,26.37,60600.0,19.8805,19.888,19.8278,19.8429,60600.0
2008-12-19 11:00:00,26.37,26.38,26.33,26.37,62600.0,19.8429,19.8504,19.8128,19.8429,62600.0
2008-12-19 11:05:00,26.38,26.38,26.3,26.3,43800.0,19.8504,19.8504,19.7902,19.7902,43800.0
2008-12-19 11:10:00,26.31,26.34,26.3,26.31,55800.0,19.7977,19.8203,19.7902,19.7977,55800.0
2008-12-19 11:15:00,26.32,26.35,26.3,26.34,24400.0,19.8053,19.8278,19.7902,19.8203,24400.0
2008-12-19 11:20:00,26.34,26.38,26.32,26.35,23900.0,19.8203,19.8504,19.8053,19.8278,23900.0
2008-12-19 11:25:00,26.35,26.35,26.3,26.32,30400.0,19.8278,19.8278,19.7902,19.8053,30400.0
2008-12-19 11:30:00,26.32,26.33,26.3,26.3,30600.0,19.8053,19.8128,19.7902,19.7902,30600.0
2008-12-19 11:35:00,26.3,26.34,26.28,26.29,47200.0,19.7902,19.8203,19.7752,19.7827,47200.0
2008-12-19 11:40:00,26.29,26.31,26.21,26.22,140700.0,19.7827,19.7977,19.7225,19.73,140700.0
2008-12-19 11:45:00,26.21,26.22,26.18,26.19,49100.0,19.7225,19.73,19.6999,19.7074,49100.0
2008-12-19 11:50:00,26.19,26.19,26.11,26.13,79900.0,19.7074,19.7074,19.6473,19.6623,79900.0
2008-12-19 11:55:00,26.13,26.14,26.06,26.06,48100.0,19.6623,19.6698,19.6096,19.6096,48100.0
2008-12-19 12:00:00,26.08,26.1,26.01,26.03,49600.0,19.6247,19.6397,19.572,19.5871,49600.0
2008-12-19 12:05:00,26.03,26.03,25.97,25.98,67900.0,19.5871,19.5871,19.5419,19.5494,67900.0
2008-12-19 12:10:00,25.99,26.04,25.99,26.02,88200.0,19.557,19.5946,19.557,19.5795,88200.0
2008-12-19 12:15:00,26.02,26.07,26.01,26.04,38900.0,19.5795,19.6172,19.572,19.5946,38900.0
2008-12-19 12:20:00,26.04,26.05,26.0,26.02,34900.0,19.5946,19.6021,19.5645,19.5795,34900.0
2008-12-19 12:25:00,26.01,26.08,26.01,26.07,31500.0,19.572,19.6247,19.572,19.6172,31500.0
2008-12-19 12:30:00,26.07,26.12,26.06,26.12,115900.0,19.6172,19.6548,19.6096,19.6548,115900.0
2008-12-19 12:35:00,26.12,26.15,26.12,26.13,34300.0,19.6548,19.6773,19.6548,19.6623,34300.0
2008-12-19 12:40:00,26.15,26.15,26.09,26.09,41800.0,19.6773,19.6773,19.6322,19.6322,41800.0
2008-12-19 12:45:00,26.1,26.14,26.1,26.13,24600.0,19.6397,19.6698,19.6397,19.6623,24600.0
2008-12-19 12:50:00,26.13,26.14,26.09,26.1,46100.0,19.6623,19.6698,19.6322,19.6397,46100.0
2008-12-19 12:55:00,26.1,26.13,26.1,26.11,17900.0,19.6397,19.6623,19.6397,19.6473,17900.0
2008-12-19 13:00:00,26.11,26.15,26.11,26.14,24700.0,19.6473,19.6773,19.6473,19.6698,24700.0
2008-12-19 13:05:00,26.14,26.17,26.11,26.15,44000.0,19.6698,19.6924,19.6473,19.6773,44000.0
2008-12-19 13:10:00,26.15,26.15,26.11,26.14,25100.0,19.6773,19.6773,19.6473,19.6698,25100.0
2008-12-19 13:15:00,26.14,26.19,26.14,26.17,59400.0,19.6698,19.7074,19.6698,19.6924,59400.0
2008-12-19 13:20:00,26.16,26.18,26.15,26.16,30800.0,19.6849,19.6999,19.6773,19.6849,30800.0
2008-12-19 13:25:00,26.17,26.2,26.17,26.18,55300.0,19.6924,19.715,19.6924,19.6999,55300.0
2008-12-19 13:30:00,26.19,26.22,26.19,26.21,55800.0,19.7074,19.73,19.7074,19.7225,55800.0
2008-12-19 13:35:00,26.21,26.22,26.19,26.21,24600.0,19.7225,19.73,19.7074,19.7225,24600.0
2008-12-19 13:40:00,26.21,26.24,26.2,26.22,107700.0,19.7225,19.7451,19.715,19.73,107700.0
2008-12-19 13:45:00,26.21,26.21,26.16,26.16,58100.0,19.7225,19.7225,19.6849,19.6849,58100.0
2008-12-19 13:50:00,26.16,26.17,26.12,26.14,50500.0,19.6849,19.6924,19.6548,19.6698,50500.0
2008-12-19 13:55:00,26.14,26.17,26.14,26.16,24100.0,19.6698,19.6924,19.6698,19.6849,24100.0
2008-12-19 14:00:00,26.15,26.22,26.14,26.2,44600.0,19.6773,19.73,19.6698,19.715,44600.0
2008-12-19 14:05:00,26.19,26.2,26.15,26.16,48600.0,19.7074,19.715,19.6773,19.6849,48600.0
2008-12-19 14:10:00,26.17,26.18,26.12,26.12,33900.0,19.6924,19.6999,19.6548,19.6548,33900.0
2008-12-19 14:15:00,26.12,26.17,26.12,26.12,103300.0,19.6548,19.6924,19.6548,19.6548,103300.0
2008-12-19 14:20:00,26.12,26.12,26.02,26.02,67800.0,19.6548,19.6548,19.5795,19.5795,67800.0
2008-12-19 14:25:00,26.03,26.08,26.01,26.03,74500.0,19.5871,19.6247,19.572,19.5871,74500.0
2008-12-19 14:30:00,26.03,26.08,26.01,26.05,47500.0,19.5871,19.6247,19.572,19.6021,47500.0
2008-12-19 14:35:00,26.05,26.07,26.02,26.05,96400.0,19.6021,19.6172,19.5795,19.6021,96400.0
2008-12-19 14:40:00,26.06,26.13,26.04,26.12,53300.0,19.6096,19.6623,19.5946,19.6548,53300.0
2008-12-19 14:45:00,26.12,26.18,26.11,26.15,71000.0,19.6548,19.6999,19.6473,19.6773,71000.0
2008-12-19 14:50:00,26.14,26.15,26.05,26.06,82900.0,19.6698,19.6773,19.6021,19.6096,82900.0
2008-12-19 14:55:00,26.06,26.09,26.02,26.05,56400.0,19.6096,19.6322,19.5795,19.6021,56400.0
2008-12-19 15:00:00,26.05,26.07,26.02,26.07,86100.0,19.6021,19.6172,19.5795,19.6172,86100.0
2008-12-19 15:05:00,26.08,26.09,26.05,26.07,57600.0,19.6247,19.6322,19.6021,19.6172,57600.0
2008-12-19 15:10:00,26.08,26.08,25.98,26.02,79000.0,19.6247,19.6247,19.5494,19.5795,79000.0
2008-12-19 15:15:00,26.01,26.01,25.96,25.98,55300.0,19.572,19.572,19.5344,19.5494,55300.0
2008-12-19 15:20:00,25.98,26.03,25.94,26.03,42600.0,19.5494,19.5871,19.5193,19.5871,42600.0
2008-12-19 15:25:00,26.04,26.09,26.0,26.08,100000.0,19.5946,19.6322,19.5645,19.6247,100000.0
2008-12-19 15:30:00,26.09,26.09,26.01,26.02,137600.0,19.6322,19.6322,19.572,19.5795,137600.0
2008-12-19 15:35:00,26.02,26.07,25.97,26.0,135300.0,19.5795,19.6172,19.5419,19.5645,135300.0
2008-12-19 15:40:00,26.0,26.07,25.95,26.05,118500.0,19.5645,19.6172,19.5269,19.6021,118500.0
2008-12-19 15:45:00,26.03,26.1,26.03,26.09,93300.0,19.5871,19.6397,19.5871,19.6322,93300.0
2008-12-19 15:50:00,26.1,26.14,26.07,26.08,139200.0,19.6397,19.6698,19.6172,19.6247,139200.0
2008-12-19 15:55:00,26.07,26.13,26.02,26.04,421400.0,19.6172,19.6623,19.5795,19.5946,421400.0
2008-12-19 16:00:00,26.09,26.1,25.91,26.1,3850800.0,19.6322,19.6397,19.4968,19.6397,3850800.0
2008-12-19 16:05:00,26.1,26.1,26.1,26.1,0.0,19.6397,19.6397,19.6397,19.6397,0.0
2008-12-19 16:10:00,26.1,26.1,26.1,26.1,0.0,19.6397,19.6397,19.6397,19.6397,0.0
2008-12-22 09:30:00,26.2,26.2,25.98,26.02,46900.0,19.715,19.715,19.5494,19.5795,46900.0
2008-12-22 09:35:00,26.01,26.06,25.97,25.98,39100.0,19.572,19.6096,19.5419,19.5494,39100.0
2008-12-22 09:40:00,25.98,25.98,25.93,25.96,38900.0,19.5494,19.5494,19.5118,19.5344,38900.0
2008-12-22 09:45:00,25.96,26.03,25.91,26.02,78100.0,19.5344,19.5871,19.4968,19.5795,78100.0
2008-12-22 09:50:00,26.02,26.09,26.02,26.09,70700.0,19.5795,19.6322,19.5795,19.6322,70700.0
2008-12-22 09:55:00,26.09,26.1,26.05,26.08,43000.0,19.6322,19.6397,19.6021,19.6247,43000.0
2008-12-22 10:00:00,26.08,26.09,26.04,26.04,35800.0,19.6247,19.6322,19.5946,19.5946,35800.0
2008-12-22 10:05:00,26.04,26.07,26.03,26.05,68700.0,19.5946,19.6172,19.5871,19.6021,68700.0
2008-12-22 10:10:00,26.06,26.07,26.03,26.05,27200.0,19.6096,19.6172,19.5871,19.6021,27200.0
2008-12-22 10:15:00,26.05,26.1,26.05,26.1,63800.0,19.6021,19.6397,19.6021,19.6397,63800.0
2008-12-22 10:20:00,26.1,26.11,26.07,26.09,47300.0,19.6397,19.6473,19.6172,19.6322,47300.0
2008-12-22 10:25:00,26.09,26.09,26.05,26.07,35400.0,19.6322,19.6322,19.6021,19.6172,35400.0
2008-12-22 10:30:00,26.06,26.16,26.06,26.16,48900.0,19.6096,19.6849,19.6096,19.6849,48900.0
2008-12-22 10:35:00,26.16,26.2,26.16,26.17,26600.0,19.6849,19.715,19.6849,19.6924,26600.0
2008-12-22 10:40:00,26.17,26.19,26.13,26.18,37400.0,19.6924,19.7074,19.6623,19.6999,37400.0
2008-12-22 10:45:00,26.17,26.21,26.17,26.21,26900.0,19.6924,19.7225,19.6924,19.7225,26900.0
2008-12-22 10:50:00,26.21,26.21,26.18,26.2,15600.0,19.7225,19.7225,19.6999,19.715,15600.0
2008-12-22 10:55:00,26.2,26.2,26.16,26.17,30500.0,19.715,19.715,19.6849,19.6924,30500.0
2008-12-22 11:00:00,26.17,26.18,26.1,26.12,53000.0,19.6924,19.6999,19.6397,19.6548,53000.0
2008-12-22 11:05:00,26.11,26.12,26.09,26.09,23600.0,19.6473,19.6548,19.6322,19.6322,23600.0
2008-12-22 11:10:00,26.08,26.1,26.07,26.08,29800.0,19.6247,19.6397,19.6172,19.6247,29800.0
2008-12-22 11:15:00,26.07,26.1,26.06,26.09,79500.0,19.6172,19.6397,19.6096,19.6322,79500.0
2008-12-22 11:20:00,26.09,26.09,26.02,26.03,54900.0,19.6322,19.6322,19.5795,19.5871,54900.0
2008-12-22 11:25:00,26.01,26.04,26.01,26.01,32200.0,19.572,19.5946,19.572,19.572,32200.0
2008-12-22 11:30:00,26.0,26.0,25.93,25.95,118200.0,19.5645,19.5645,19.5118,19.5269,118200.0
2008-12-22 11:35:00,25.94,25.94,25.88,25.93,115000.0,19.5193,19.5193,19.4742,19.5118,115000.0
2008-12-22 11:40:00,25.93,25.93,25.91,25.92,19100.0,19.5118,19.5118,19.4968,19.5043,19100.0
2008-12-22 11:45:00,25.93,25.97,25.9,25.97,38400.0,19.5118,19.5419,19.4892,19.5419,38400.0
2008-12-22 11:50:00,25.98,26.0,25.98,26.0,30300.0,19.5494,19.5645,19.5494,19.5645,30300.0
2008-12-22 11:55:00,26.01,26.03,25.99,26.02,43700.0,19.572,19.5871,19.557,19.5795,43700.0
2008-12-22 12:00:00,26.01,26.01,25.98,25.99,22600.0,19.572,19.572,19.5494,19.557,22600.0
2008-12-22 12:05:00,25.99,26.02,25.95,25.95,46100.0,19.557,19.5795,19.5269,19.5269,46100.0
2008-12-22 12:10:00,25.96,26.01,25.95,26.0,46000.0,19.5344,19.572,19.5269,19.5645,46000.0
2008-12-22 12:15:00,26.01,26.07,26.0,26.06,73600.0,19.572,19.6172,19.5645,19.6096,73600.0
2008-12-22 12:20:00,26.06,26.06,26.01,26.01,39600.0,19.6096,19.6096,19.572,19.572,39600.0
2008-12-22 12:25:00,26.0,26.01,25.99,26.0,27100.0,19.5645,19.572,19.557,19.5645,27100.0
2008-12-22 12:30:00,25.99,26.01,25.98,26.0,30800.0,19.557,19.572,19.5494,19.5645,30800.0
2008-12-22 12:35:00,26.0,26.02,25.99,25.99,18300.0,19.5645,19.5795,19.557,19.557,18300.0
2008-12-22 12:40:00,25.98,26.02,25.97,26.0,54700.0,19.5494,19.5795,19.5419,19.5645,54700.0
2008-12-22 12:45:00,26.0,26.01,25.98,25.99,17300.0,19.5645,19.572,19.5494,19.557,17300.0
2008-12-22 12:50:00,25.99,26.02,25.98,26.0,89800.0,19.557,19.5795,19.5494,19.5645,89800.0
2008-12-22 12:55:00,26.01,26.01,25.98,25.98,37700.0,19.572,19.572,19.5494,19.5494,37700.0
2008-12-22 13:00:00,25.98,26.02,25.98,26.01,37900.0,19.5494,19.5795,19.5494,19.572,37900.0
2008-12-22 13:05:00,26.01,26.03,25.97,25.98,34600.0,19.572,19.5871,19.5419,19.5494,34600.0
2008-12-22 13:10:00,25.99,26.0,25.94,25.96,43800.0,19.557,19.5645,19.5193,19.5344,43800.0
2008-12-22 13:15:00,25.96,26.02,25.96,25.99,32800.0,19.5344,19.5795,19.5344,19.557,32800.0
2008-12-22 13:20:00,25.99,26.0,25.99,26.0,44000.0,19.557,19.5645,19.557,19.5645,44000.0
2008-12-22 13:25:00,26.0,26.01,25.96,25.97,38200.0,19.5645,19.572,19.5344,19.5419,38200.0
2008-12-22 13:30:00,25.96,25.97,25.94,25.96,26000.0,19.5344,19.5419,19.5193,19.5344,26000.0
2008-12-22 13:35:00,25.95,25.97,25.93,25.96,60500.0,19.5269,19.5419,19.5118,19.5344,60500.0
2008-12-22 13:40:00,25.96,25.97,25.91,25.91,55300.0,19.5344,19.5419,19.4968,19.4968,55300.0
2008-12-22 13:45:00,25.9,25.9,25.85,25.86,96800.0,19.4892,19.4892,19.4516,19.4591,96800.0
2008-12-22 13:50:00,25.86,25.88,25.86,25.87,73700.0,19.4591,19.4742,19.4591,19.4667,73700.0
2008-12-22 13:55:00,25.87,25.89,25.82,25.86,144100.0,19.4667,19.4817,19.429,19.4591,144100.0
2008-12-22 14:00:00,25.85,25.88,25.85,25.87,94300.0,19.4516,19.4742,19.4516,19.4667,94300.0
2008-12-22 14:05:00,25.86,25.89,25.83,25.84,51200.0,19.4591,19.4817,19.4366,19.4441,51200.0
2008-12-22 14:10:00,25.84,25.85,25.78,25.79,61100.0,19.4441,19.4516,19.3989,19.4065,61100.0
2008-12-22 14:15:00,25.8,25.82,25.74,25.78,97300.0,19.414,19.429,19.3688,19.3989,97300.0
2008-12-22 14:20:00,25.79,25.79,25.71,25.72,51700.0,19.4065,19.4065,19.3463,19.3538,51700.0
2008-12-22 14:25:00,25.72,25.72,25.62,25.67,83000.0,19.3538,19.3538,19.2785,19.3162,83000.0
2008-12-22 14:30:00,25.67,25.69,25.64,25.68,59800.0,19.3162,19.3312,19.2936,19.3237,59800.0
2008-12-22 14:35:00,25.67,25.7,25.65,25.68,35000.0,19.3162,19.3387,19.3011,19.3237,35000.0
2008-12-22 14:40:00,25.67,25.7,25.66,25.68,34900.0,19.3162,19.3387,19.3086,19.3237,34900.0
2008-12-22 14:45:00,25.67,25.77,25.67,25.76,91100.0,19.3162,19.3914,19.3162,19.3839,91100.0
2008-12-22 14:50:00,25.76,25.77,25.71,25.73,115900.0,19.3839,19.3914,19.3463,19.3613,115900.0
2008-12-22 14:55:00,25.72,25.74,25.63,25.64,89000.0,19.3538,19.3688,19.2861,19.2936,89000.0
2008-12-22 15:00:00,25.63,25.68,25.6,25.61,68100.0,19.2861,19.3237,19.2635,19.271,68100.0
2008-12-22 15:05:00,25.61,25.64,25.59,25.63,60900.0,19.271,19.2936,19.256,19.2861,60900.0
2008-12-22 15:10:00,25.62,25.65,25.59,25.62,120700.0,19.2785,19.3011,19.256,19.2785,120700.0
2008-12-22 15:15:00,25.62,25.65,25.6,25.6,58700.0,19.2785,19.3011,19.2635,19.2635,58700.0
2008-12-22 15:20:00,25.59,25.62,25.58,25.6,58400.0,19.256,19.2785,19.2484,19.2635,58400.0
2008-12-22 15:25:00,25.6,25.6,25.5,25.54,118400.0,19.2635,19.2635,19.1882,19.2183,118400.0
2008-12-22 15:30:00,25.55,25.61,25.54,25.58,41700.0,19.2259,19.271,19.2183,19.2484,41700.0
2008-12-22 15:35:00,25.58,25.74,25.58,25.73,105200.0,19.2484,19.3688,19.2484,19.3613,105200.0
2008-12-22 15:40:00,25.73,25.8,25.69,25.72,146300.0,19.3613,19.414,19.3312,19.3538,146300.0
2008-12-22 15:45:00,25.72,25.76,25.69,25.73,88500.0,19.3538,19.3839,19.3312,19.3613,88500.0
2008-12-22 15:50:00,25.72,25.78,25.72,25.76,172400.0,19.3538,19.3989,19.3538,19.3839,172400.0
2008-12-22 15:55:00,25.77,25.93,25.72,25.9,430400.0,19.3914,19.5118,19.3538,19.4892,430400.0
2008-12-22 16:00:00,25.76,26.0,25.76,26.0,25500.0,19.3839,19.5645,19.3839,19.5645,25500.0
2008-12-22 16:05:00,26.0,26.0,26.0,26.0,0.0,19.5645,19.5645,19.5645,19.5645,0.0
2008-12-22 16:10:00,26.0,26.0,26.0,26.0,0.0,19.5645,19.5645,19.5645,19.5645,0.0
2008-12-23 09:30:00,26.03,26.17,26.01,26.15,56400.0,19.5871,19.6924,19.572,19.6773,56400.0
2008-12-23 09:35:00,26.15,26.18,26.12,26.12,40500.0,19.6773,19.6999,19.6548,19.6548,40500.0
2008-12-23 09:40:00,26.12,26.14,26.09,26.12,45800.0,19.6548,19.6698,19.6322,19.6548,45800.0
2008-12-23 09:45:00,26.11,26.15,26.1,26.11,36200.0,19.6473,19.6773,19.6397,19.6473,36200.0
2008-12-23 09:50:00,26.12,26.14,26.11,26.13,25400.0,19.6548,19.6698,19.6473,19.6623,25400.0
2008-12-23 09:55:00,26.13,26.18,26.12,26.17,22700.0,19.6623,19.6999,19.6548,19.6924,22700.0
2008-12-23 10:00:00,26.16,26.21,26.13,26.18,107000.0,19.6849,19.7225,19.6623,19.6999,107000.0
2008-12-23 10:05:00,26.16,26.17,26.07,26.1,60600.0,19.6849,19.6924,19.6172,19.6397,60600.0
2008-12-23 10:10:00,26.11,26.18,26.09,26.17,31900.0,19.6473,19.6999,19.6322,19.6924,31900.0
2008-12-23 10:15:00,26.16,26.18,26.11,26.12,48400.0,19.6849,19.6999,19.6473,19.6548,48400.0
2008-12-23 10:20:00,26.13,26.18,26.12,26.17,29100.0,19.6623,19.6999,19.6548,19.6924,29100.0
2008-12-23 10:25:00,26.17,26.24,26.15,26.24,37500.0,19.6924,19.7451,19.6773,19.7451,37500.0
2008-12-23 10:30:00,26.24,26.31,26.24,26.31,97700.0,19.7451,19.7977,19.7451,19.7977,97700.0
2008-12-23 10:35:00,26.32,26.32,26.25,26.26,118300.0,19.8053,19.8053,19.7526,19.7601,118300.0
2008-12-23 10:40:00,26.25,26.27,26.2,26.21,22500.0,19.7526,19.7676,19.715,19.7225,22500.0
2008-12-23 10:45:00,26.22,26.24,26.21,26.24,19200.0,19.73,19.7451,19.7225,19.7451,19200.0
2008-12-23 10:50:00,26.22,26.23,26.19,26.19,19100.0,19.73,19.7375,19.7074,19.7074,19100.0
2008-12-23 10:55:00,26.18,26.2,26.14,26.14,27700.0,19.6999,19.715,19.6698,19.6698,27700.0
2008-12-23 11:00:00,26.13,26.17,26.13,26.17,8800.0,19.6623,19.6924,19.6623,19.6924,8800.0
2008-12-23 11:05:00,26.17,26.17,26.12,26.12,22800.0,19.6924,19.6924,19.6548,19.6548,22800.0
2008-12-23 11:10:00,26.13,26.14,26.12,26.14,5800.0,19.6623,19.6698,19.6548,19.6698,5800.0
2008-12-23 11:15:00,26.14,26.14,26.09,26.09,9800.0,19.6698,19.6698,19.6322,19.6322,9800.0
2008-12-23 11:20:00,26.09,26.1,26.05,26.05,17400.0,19.6322,19.6397,19.6021,19.6021,17400.0
2008-12-23 11:25:00,26.04,26.04,26.01,26.02,54900.0,19.5946,19.5946,19.572,19.5795,54900.0
2008-12-23 11:30:00,26.02,26.06,26.02,26.06,48400.0,19.5795,19.6096,19.5795,19.6096,48400.0
2008-12-23 11:35:00,26.06,26.07,26.04,26.04,23900.0,19.6096,19.6172,19.5946,19.5946,23900.0
2008-12-23 11:40:00,26.05,26.09,26.03,26.08,24600.0,19.6021,19.6322,19.5871,19.6247,24600.0
2008-12-23 11:45:00,26.08,26.08,26.05,26.06,19300.0,19.6247,19.6247,19.6021,19.6096,19300.0
2008-12-23 11:50:00,26.06,26.06,26.01,26.01,10000.0,19.6096,19.6096,19.572,19.572,10000.0
2008-12-23 11:55:00,26.02,26.02,25.93,25.93,16500.0,19.5795,19.5795,19.5118,19.5118,16500.0
2008-12-23 12:00:00,25.92,25.93,25.9,25.9,5400.0,19.5043,19.5118,19.4892,19.4892,5400.0
2008-12-23 12:05:00,25.91,25.91,25.85,25.91,24400.0,19.4968,19.4968,19.4516,19.4968,24400.0
2008-12-23 12:10:00,25.92,25.96,25.9,25.95,20600.0,19.5043,19.5344,19.4892,19.5269,20600.0
2008-12-23 12:15:00,25.96,25.98,25.94,25.98,9000.0,19.5344,19.5494,19.5193,19.5494,9000.0
2008-12-23 12:20:00,25.98,25.99,25.95,25.96,9200.0,19.5494,19.557,19.5269,19.5344,9200.0
2008-12-23 12:25:00,25.96,25.99,25.95,25.99,35200.0,19.5344,19.557,19.5269,19.557,35200.0
2008-12-23 12:30:00,25.98,25.98,25.89,25.89,31400.0,19.5494,19.5494,19.4817,19.4817,31400.0
2008-12-23 12:35:00,25.9,25.91,25.88,25.88,34700.0,19.4892,19.4968,19.4742,19.4742,34700.0
2008-12-23 12:40:00,25.89,25.92,25.89,25.92,22700.0,19.4817,19.5043,19.4817,19.5043,22700.0
2008-12-23 12:45:00,25.91,25.94,25.9,25.94,82900.0,19.4968,19.5193,19.4892,19.5193,82900.0
2008-12-23 12:50:00,25.93,25.96,25.93,25.96,26100.0,19.5118,19.5344,19.5118,19.5344,26100.0
2008-12-23 12:55:00,25.96,25.98,25.95,25.96,11500.0,19.5344,19.5494,19.5269,19.5344,11500.0
2008-12-23 13:00:00,25.96,25.98,25.94,25.94,24700.0,19.5344,19.5494,19.5193,19.5193,24700.0
2008-12-23 13:05:00,25.95,25.98,25.95,25.98,22500.0,19.5269,19.5494,19.5269,19.5494,22500.0
2008-12-23 13:10:00,25.97,25.97,25.94,25.95,8300.0,19.5419,19.5419,19.5193,19.5269,8300.0
2008-12-23 13:15:00,25.96,25.96,25.94,25.95,22000.0,19.5344,19.5344,19.5193,19.5269,22000.0
2008-12-23 13:20:00,25.94,25.99,25.93,25.99,24000.0,19.5193,19.557,19.5118,19.557,24000.0
2008-12-23 13:25:00,25.98,25.98,25.95,25.96,21100.0,19.5494,19.5494,19.5269,19.5344,21100.0
2008-12-23 13:30:00,25.96,25.96,25.94,25.96,15300.0,19.5344,19.5344,19.5193,19.5344,15300.0
2008-12-23 13:35:00,25.95,25.97,25.94,25.94,52900.0,19.5269,19.5419,19.5193,19.5193,52900.0
2008-12-23 13:40:00,25.94,25.97,25.93,25.96,20600.0,19.5193,19.5419,19.5118,19.5344,20600.0
2008-12-23 13:45:00,25.96,25.98,25.95,25.98,21900.0,19.5344,19.5494,19.5269,19.5494,21900.0
2008-12-23 13:50:00,25.98,26.0,25.98,25.98,33600.0,19.5494,19.5645,19.5494,19.5494,33600.0
2008-12-23 13:55:00,25.98,26.05,25.98,26.04,28800.0,19.5494,19.6021,19.5494,19.5946,28800.0
2008-12-23 14:00:00,26.04,26.05,26.02,26.05,14700.0,19.5946,19.6021,19.5795,19.6021,14700.0
2008-12-23 14:05:00,26.04,26.04,25.99,26.0,9400.0,19.5946,19.5946,19.557,19.5645,9400.0
2008-12-23 14:10:00,26.0,26.01,25.99,26.01,26200.0,19.5645,19.572,19.557,19.572,26200.0
2008-12-23 14:15:00,26.01,26.06,25.99,26.06,29300.0,19.572,19.6096,19.557,19.6096,29300.0
2008-12-23 14:20:00,26.06,26.06,26.04,26.04,11300.0,19.6096,19.6096,19.5946,19.5946,11300.0
2008-12-23 14:25:00,26.03,26.04,26.02,26.02,45500.0,19.5871,19.5946,19.5795,19.5795,45500.0
2008-12-23 14:30:00,26.03,26.04,25.9,25.93,55600.0,19.5871,19.5946,19.4892,19.5118,55600.0
2008-12-23 14:35:00,25.93,25.95,25.89,25.91,25200.0,19.5118,19.5269,19.4817,19.4968,25200.0
2008-12-23 14:40:00,25.91,25.93,25.86,25.87,206900.0,19.4968,19.5118,19.4591,19.4667,206900.0
2008-12-23 14:45:00,25.87,25.87,25.82,25.87,66600.0,19.4667,19.4667,19.429,19.4667,66600.0
2008-12-23 14:50:00,25.87,25.9,25.85,25.86,25200.0,19.4667,19.4892,19.4516,19.4591,25200.0
2008-12-23 14:55:00,25.87,25.88,25.83,25.85,74200.0,19.4667,19.4742,19.4366,19.4516,74200.0
2008-12-23 15:00:00,25.84,25.85,25.79,25.8,33100.0,19.4441,19.4516,19.4065,19.414,33100.0
2008-12-23 15:05:00,25.8,25.8,25.75,25.78,30000.0,19.414,19.414,19.3764,19.3989,30000.0
2008-12-23 15:10:00,25.79,25.91,25.79,25.88,106600.0,19.4065,19.4968,19.4065,19.4742,106600.0
2008-12-23 15:15:00,25.88,25.93,25.84,25.86,39300.0,19.4742,19.5118,19.4441,19.4591,39300.0
2008-12-23 15:20:00,25.86,25.92,25.8,25.85,59400.0,19.4591,19.5043,19.414,19.4516,59400.0
2008-12-23 15:25:00,25.85,25.91,25.82,25.89,75600.0,19.4516,19.4968,19.429,19.4817,75600.0
2008-12-23 15:30:00,25.88,25.95,25.86,25.89,65400.0,19.4742,19.5269,19.4591,19.4817,65400.0
2008-12-23 15:35:00,25.86,25.86,25.8,25.81,85600.0,19.4591,19.4591,19.414,19.4215,85600.0
2008-12-23 15:40:00,25.8,25.84,25.77,25.8,36000.0,19.414,19.4441,19.3914,19.414,36000.0
2008-12-23 15:45:00,25.82,25.87,25.8,25.87,104300.0,19.429,19.4667,19.414,19.4667,104300.0
2008-12-23 15:50:00,25.87,25.87,25.78,25.79,64900.0,19.4667,19.4667,19.3989,19.4065,64900.0
2008-12-23 15:55:00,25.79,25.86,25.78,25.83,116300.0,19.4065,19.4591,19.3989,19.4366,116300.0
2008-12-23 16:00:00,25.92,25.92,25.84,25.92,14700.0,19.5043,19.5043,19.4441,19.5043,14700.0
2008-12-23 16:05:00,25.92,25.92,25.92,25.92,0.0,19.5043,19.5043,19.5043,19.5043,0.0
2008-12-23 16:10:00,25.92,25.92,25.92,25.92,0.0,19.5043,19.5043,19.5043,19.5043,0.0
2008-12-24 09:30:00,25.84,25.93,25.84,25.86,99700.0,19.4441,19.5118,19.4441,19.4591,99700.0
2008-12-24 09:35:00,25.84,25.85,25.74,25.74,41300.0,19.4441,19.4516,19.3688,19.3688,41300.0
2008-12-24 09:40:00,25.74,25.79,25.73,25.78,17400.0,19.3688,19.4065,19.3613,19.3989,17400.0
2008-12-24 09:45:00,25.78,25.8,25.77,25.79,34900.0,19.3989,19.414,19.3914,19.4065,34900.0
2008-12-24 09:50:00,25.78,25.81,25.77,25.78,16200.0,19.3989,19.4215,19.3914,19.3989,16200.0
2008-12-24 09:55:00,25.77,25.77,25.74,25.75,55700.0,19.3914,19.3914,19.3688,19.3764,55700.0
2008-12-24 10:00:00,25.74,25.8,25.72,25.8,26800.0,19.3688,19.414,19.3538,19.414,26800.0
2008-12-24 10:05:00,25.8,25.83,25.79,25.83,16100.0,19.414,19.4366,19.4065,19.4366,16100.0
2008-12-24 10:10:00,25.83,25.83,25.81,25.83,10200.0,19.4366,19.4366,19.4215,19.4366,10200.0
2008-12-24 10:15:00,25.83,25.86,25.82,25.84,13700.0,19.4366,19.4591,19.429,19.4441,13700.0
2008-12-24 10:20:00,25.84,25.84,25.82,25.82,21300.0,19.4441,19.4441,19.429,19.429,21300.0
2008-12-24 10:25:00,25.83,25.84,25.82,25.84,35800.0,19.4366,19.4441,19.429,19.4441,35800.0
2008-12-24 10:30:00,25.84,25.89,25.83,25.89,13200.0,19.4441,19.4817,19.4366,19.4817,13200.0
2008-12-24 10:35:00,25.89,25.9,25.86,25.86,13900.0,19.4817,19.4892,19.4591,19.4591,13900.0
2008-12-24 10:40:00,25.86,25.89,25.86,25.88,10600.0,19.4591,19.4817,19.4591,19.4742,10600.0
2008-12-24 10:45:00,25.89,25.9,25.88,25.9,9800.0,19.4817,19.4892,19.4742,19.4892,9800.0
2008-12-24 10:50:00,25.9,25.9,25.87,25.87,11000.0,19.4892,19.4892,19.4667,19.4667,11000.0
2008-12-24 10:55:00,25.88,25.89,25.86,25.86,5100.0,19.4742,19.4817,19.4591,19.4591,5100.0
2008-12-24 11:00:00,25.87,25.89,25.87,25.88,6500.0,19.4667,19.4817,19.4667,19.4742,6500.0
2008-12-24 11:05:00,25.87,25.9,25.87,25.89,6400.0,19.4667,19.4892,19.4667,19.4817,6400.0
2008-12-24 11:10:00,25.9,25.95,25.9,25.94,75600.0,19.4892,19.5269,19.4892,19.5193,75600.0
2008-12-24 11:15:00,25.94,25.94,25.92,25.92,23900.0,19.5193,19.5193,19.5043,19.5043,23900.0
2008-12-24 11:20:00,25.91,25.92,25.9,25.9,11000.0,19.4968,19.5043,19.4892,19.4892,11000.0
2008-12-24 11:25:00,25.9,25.91,25.87,25.87,8000.0,19.4892,19.4968,19.4667,19.4667,8000.0
2008-12-24 11:30:00,25.87,25.87,25.84,25.85,11200.0,19.4667,19.4667,19.4441,19.4516,11200.0
2008-12-24 11:35:00,25.85,25.85,25.84,25.85,3600.0,19.4516,19.4516,19.4441,19.4516,3600.0
2008-12-24 11:40:00,25.85,25.85,25.84,25.85,1800.0,19.4516,19.4516,19.4441,19.4516,1800.0
2008-12-24 11:45:00,25.85,25.86,25.84,25.85,7900.0,19.4516,19.4591,19.4441,19.4516,7900.0
2008-12-24 11:50:00,25.85,25.88,25.85,25.87,4500.0,19.4516,19.4742,19.4516,19.4667,4500.0
2008-12-24 11:55:00,25.87,25.88,25.86,25.86,12200.0,19.4667,19.4742,19.4591,19.4591,12200.0
2008-12-24 12:00:00,25.86,25.88,25.86,25.87,15500.0,19.4591,19.4742,19.4591,19.4667,15500.0
2008-12-24 12:05:00,25.87,25.87,25.86,25.86,10600.0,19.4667,19.4667,19.4591,19.4591,10600.0
2008-12-24 12:10:00,25.86,25.87,25.85,25.85,36900.0,19.4591,19.4667,19.4516,19.4516,36900.0
2008-12-24 12:15:00,25.84,25.85,25.82,25.82,11900.0,19.4441,19.4516,19.429,19.429,11900.0
2008-12-24 12:20:00,25.82,25.83,25.81,25.81,6300.0,19.429,19.4366,19.4215,19.4215,6300.0
2008-12-24 12:25:00,25.8,25.83,25.79,25.79,25500.0,19.414,19.4366,19.4065,19.4065,25500.0
2008-12-24 12:30:00,25.79,25.82,25.79,25.81,3300.0,19.4065,19.429,19.4065,19.4215,3300.0
2008-12-24 12:35:00,25.82,25.83,25.82,25.82,10100.0,19.429,19.4366,19.429,19.429,10100.0
2008-12-24 12:40:00,25.85,25.85,25.84,25.84,4200.0,19.4516,19.4516,19.4441,19.4441,4200.0
2008-12-24 12:45:00,25.85,25.86,25.84,25.85,18400.0,19.4516,19.4591,19.4441,19.4516,18400.0
2008-12-24 12:50:00,25.86,25.88,25.85,25.88,11000.0,19.4591,19.4742,19.4516,19.4742,11000.0
2008-12-24 12:55:00,25.87,25.87,25.77,25.81,64200.0,19.4667,19.4667,19.3914,19.4215,64200.0
2008-12-24 13:00:00,25.83,25.83,25.73,25.73,10800.0,19.4366,19.4366,19.3613,19.3613,10800.0
2008-12-24 13:05:00,25.73,25.73,25.73,25.73,0.0,19.3613,19.3613,19.3613,19.3613,0.0
2008-12-24 13:10:00,25.73,25.73,25.73,25.73,0.0,19.3613,19.3613,19.3613,19.3613,0.0
2008-12-26 09:30:00,25.91,25.99,25.91,25.97,42900.0,19.4968,19.557,19.4968,19.5419,42900.0
2008-12-26 09:35:00,25.95,25.97,25.92,25.97,15200.0,19.5269,19.5419,19.5043,19.5419,15200.0
2008-12-26 09:40:00,25.95,25.95,25.9,25.9,11000.0,19.5269,19.5269,19.4892,19.4892,11000.0
2008-12-26 09:45:00,25.9,25.9,25.87,25.87,12100.0,19.4892,19.4892,19.4667,19.4667,12100.0
2008-12-26 09:50:00,25.87,25.87,25.85,25.86,19200.0,19.4667,19.4667,19.4516,19.4591,19200.0
2008-12-26 09:55:00,25.85,25.86,25.83,25.83,12200.0,19.4516,19.4591,19.4366,19.4366,12200.0
2008-12-26 10:00:00,25.83,25.86,25.83,25.86,18400.0,19.4366,19.4591,19.4366,19.4591,18400.0
2008-12-26 10:05:00,25.86,25.86,25.84,25.84,5800.0,19.4591,19.4591,19.4441,19.4441,5800.0
2008-12-26 10:10:00,25.84,25.88,25.84,25.87,8600.0,19.4441,19.4742,19.4441,19.4667,8600.0
2008-12-26 10:15:00,25.87,25.88,25.87,25.88,2100.0,19.4667,19.4742,19.4667,19.4742,2100.0
2008-12-26 10:20:00,25.88,25.88,25.87,25.87,5300.0,19.4742,19.4742,19.4667,19.4667,5300.0
2008-12-26 10:25:00,25.87,25.87,25.85,25.87,4300.0,19.4667,19.4667,19.4516,19.4667,4300.0
2008-12-26 10:30:00,25.87,25.88,25.87,25.88,3800.0,19.4667,19.4742,19.4667,19.4742,3800.0
2008-12-26 10:35:00,25.89,25.9,25.87,25.89,10300.0,19.4817,19.4892,19.4667,19.4817,10300.0
2008-12-26 10:40:00,25.89,25.89,25.86,25.87,9300.0,19.4817,19.4817,19.4591,19.4667,9300.0
2008-12-26 10:45:00,25.87,25.87,25.85,25.85,5600.0,19.4667,19.4667,19.4516,19.4516,5600.0
2008-12-26 10:50:00,25.86,25.87,25.86,25.87,9100.0,19.4591,19.4667,19.4591,19.4667,9100.0
2008-12-26 10:55:00,25.88,25.89,25.88,25.88,1500.0,19.4742,19.4817,19.4742,19.4742,1500.0
2008-12-26 11:00:00,25.89,25.9,25.89,25.9,3600.0,19.4817,19.4892,19.4817,19.4892,3600.0
2008-12-26 11:05:00,25.9,25.9,25.89,25.9,7900.0,19.4892,19.4892,19.4817,19.4892,7900.0
2008-12-26 11:10:00,25.9,25.9,25.86,25.86,7800.0,19.4892,19.4892,19.4591,19.4591,7800.0
2008-12-26 11:15:00,25.87,25.87,25.85,25.86,5300.0,19.4667,19.4667,19.4516,19.4591,5300.0
2008-12-26 11:20:00,25.86,25.86,25.84,25.84,10000.0,19.4591,19.4591,19.4441,19.4441,10000.0
2008-12-26 11:25:00,25.84,25.84,25.83,25.84,4500.0,19.4441,19.4441,19.4366,19.4441,4500.0
2008-12-26 11:30:00,25.84,25.86,25.84,25.86,2900.0,19.4441,19.4591,19.4441,19.4591,2900.0
2008-12-26 11:35:00,25.84,25.85,25.84,25.84,3300.0,19.4441,19.4516,19.4441,19.4441,3300.0
2008-12-26 11:40:00,25.85,25.86,25.84,25.84,3000.0,19.4516,19.4591,19.4441,19.4441,3000.0
2008-12-26 11:45:00,25.84,25.84,25.84,25.84,5700.0,19.4441,19.4441,19.4441,19.4441,5700.0
2008-12-26 11:50:00,25.83,25.85,25.83,25.85,2100.0,19.4366,19.4516,19.4366,19.4516,2100.0
2008-12-26 11:55:00,25.85,25.86,25.85,25.85,11900.0,19.4516,19.4591,19.4516,19.4516,11900.0
2008-12-26 12:00:00,25.85,25.86,25.84,25.85,6500.0,19.4516,19.4591,19.4441,19.4516,6500.0
2008-12-26 12:05:00,25.86,25.86,25.84,25.84,6300.0,19.4591,19.4591,19.4441,19.4441,6300.0
2008-12-26 12:10:00,25.85,25.85,25.83,25.84,12900.0,19.4516,19.4516,19.4366,19.4441,12900.0
2008-12-26 12:15:00,25.84,25.84,25.82,25.83,3600.0,19.4441,19.4441,19.429,19.4366,3600.0
2008-12-26 12:20:00,25.83,25.83,25.83,25.83,3900.0,19.4366,19.4366,19.4366,19.4366,3900.0
2008-12-26 12:25:00,25.82,25.82,25.8,25.8,36600.0,19.429,19.429,19.414,19.414,36600.0
2008-12-26 12:30:00,25.81,25.82,25.81,25.82,3900.0,19.4215,19.429,19.4215,19.429,3900.0
2008-12-26 12:35:00,25.82,25.83,25.81,25.81,7900.0,19.429,19.4366,19.4215,19.4215,7900.0
2008-12-26 12:40:00,25.8,25.81,25.79,25.79,9200.0,19.414,19.4215,19.4065,19.4065,9200.0
2008-12-26 12:45:00,25.8,25.8,25.77,25.77,7500.0,19.414,19.414,19.3914,19.3914,7500.0
2008-12-26 12:50:00,25.76,25.78,25.74,25.77,21900.0,19.3839,19.3989,19.3688,19.3914,21900.0
2008-12-26 12:55:00,25.76,25.76,25.75,25.75,6000.0,19.3839,19.3839,19.3764,19.3764,6000.0
2008-12-26 13:00:00,25.75,25.76,25.75,25.76,3400.0,19.3764,19.3839,19.3764,19.3839,3400.0
2008-12-26 13:05:00,25.76,25.77,25.75,25.77,4600.0,19.3839,19.3914,19.3764,19.3914,4600.0
2008-12-26 13:10:00,25.77,25.77,25.76,25.76,2400.0,19.3914,19.3914,19.3839,19.3839,2400.0
2008-12-26 13:15:00,25.76,25.77,25.76,25.77,2600.0,19.3839,19.3914,19.3839,19.3914,2600.0
2008-12-26 13:20:00,25.76,25.76,25.74,25.74,4600.0,19.3839,19.3839,19.3688,19.3688,4600.0
2008-12-26 13:25:00,25.74,25.75,25.74,25.75,13200.0,19.3688,19.3764,19.3688,19.3764,13200.0
2008-12-26 13:30:00,25.77,25.8,25.76,25.8,27400.0,19.3914,19.414,19.3839,19.414,27400.0
2008-12-26 13:35:00,25.8,25.8,25.79,25.8,3900.0,19.414,19.414,19.4065,19.414,3900.0
2008-12-26 13:40:00,25.79,25.79,25.77,25.77,13700.0,19.4065,19.4065,19.3914,19.3914,13700.0
2008-12-26 13:45:00,25.77,25.78,25.77,25.78,6400.0,19.3914,19.3989,19.3914,19.3989,6400.0
2008-12-26 13:50:00,25.79,25.79,25.77,25.77,1800.0,19.4065,19.4065,19.3914,19.3914,1800.0
2008-12-26 13:55:00,25.77,25.77,25.76,25.77,6500.0,19.3914,19.3914,19.3839,19.3914,6500.0
2008-12-26 14:00:00,25.76,25.77,25.76,25.77,4600.0,19.3839,19.3914,19.3839,19.3914,4600.0
2008-12-26 14:05:00,25.77,25.78,25.76,25.78,4900.0,19.3914,19.3989,19.3839,19.3989,4900.0
2008-12-26 14:10:00,25.78,25.78,25.75,25.76,10700.0,19.3989,19.3989,19.3764,19.3839,10700.0
2008-12-26 14:15:00,25.77,25.78,25.76,25.78,12700.0,19.3914,19.3989,19.3839,19.3989,12700.0
2008-12-26 14:20:00,25.78,25.8,25.78,25.78,15100.0,19.3989,19.414,19.3989,19.3989,15100.0
2008-12-26 14:25:00,25.78,25.78,25.77,25.77,4300.0,19.3989,19.3989,19.3914,19.3914,4300.0
2008-12-26 14:30:00,25.77,25.79,25.77,25.79,18000.0,19.3914,19.4065,19.3914,19.4065,18000.0
2008-12-26 14:35:00,25.8,25.81,25.79,25.81,19800.0,19.414,19.4215,19.4065,19.4215,19800.0
2008-12-26 14:40:00,25.82,25.82,25.8,25.81,3100.0,19.429,19.429,19.414,19.4215,3100.0
2008-12-26 14:45:00,25.82,25.82,25.81,25.81,4200.0,19.429,19.429,19.4215,19.4215,4200.0
2008-12-26 14:50:00,25.8,25.81,25.8,25.8,5300.0,19.414,19.4215,19.414,19.414,5300.0
2008-12-26 14:55:00,25.79,25.83,25.79,25.83,20100.0,19.4065,19.4366,19.4065,19.4366,20100.0
2008-12-26 15:00:00,25.83,25.84,25.8,25.84,13200.0,19.4366,19.4441,19.414,19.4441,13200.0
2008-12-26 15:05:00,25.84,25.84,25.83,25.83,2300.0,19.4441,19.4441,19.4366,19.4366,2300.0
2008-12-26 15:10:00,25.84,25.87,25.83,25.87,17900.0,19.4441,19.4667,19.4366,19.4667,17900.0
2008-12-26 15:15:00,25.87,25.88,25.86,25.86,26200.0,19.4667,19.4742,19.4591,19.4591,26200.0
2008-12-26 15:20:00,25.87,25.88,25.87,25.88,14400.0,19.4667,19.4742,19.4667,19.4742,14400.0
2008-12-26 15:25:00,25.87,25.92,25.87,25.91,48000.0,19.4667,19.5043,19.4667,19.4968,48000.0
2008-12-26 15:30:00,25.9,25.92,25.89,25.89,60900.0,19.4892,19.5043,19.4817,19.4817,60900.0
2008-12-26 15:35:00,25.88,25.89,25.88,25.88,28900.0,19.4742,19.4817,19.4742,19.4742,28900.0
2008-12-26 15:40:00,25.88,25.9,25.87,25.88,62700.0,19.4742,19.4892,19.4667,19.4742,62700.0
2008-12-26 15:45:00,25.88,25.89,25.86,25.89,37500.0,19.4742,19.4817,19.4591,19.4817,37500.0
2008-12-26 15:50:00,25.88,25.9,25.87,25.88,36000.0,19.4742,19.4892,19.4667,19.4742,36000.0
2008-12-26 15:55:00,25.87,25.87,25.81,25.85,54200.0,19.4667,19.4667,19.4215,19.4516,54200.0
2008-12-26 16:00:00,25.85,25.89,25.85,25.88,1000.0,19.4516,19.4817,19.4516,19.4742,1000.0
2008-12-26 16:05:00,25.88,25.88,25.88,25.88,0.0,19.4742,19.4742,19.4742,19.4742,0.0
2008-12-26 16:10:00,25.88,25.88,25.88,25.88,0.0,19.4742,19.4742,19.4742,19.4742,0.0
2008-12-29 09:30:00,25.94,25.96,25.74,25.75,131500.0,19.5193,19.5344,19.3688,19.3764,131500.0
2008-12-29 09:35:00,25.75,25.78,25.75,25.78,21500.0,19.3764,19.3989,19.3764,19.3989,21500.0
2008-12-29 09:40:00,25.77,25.81,25.74,25.81,27600.0,19.3914,19.4215,19.3688,19.4215,27600.0
2008-12-29 09:45:00,25.8,25.8,25.79,25.79,10300.0,19.414,19.414,19.4065,19.4065,10300.0
2008-12-29 09:50:00,25.81,25.81,25.79,25.79,14800.0,19.4215,19.4215,19.4065,19.4065,14800.0
2008-12-29 09:55:00,25.79,25.8,25.76,25.78,27600.0,19.4065,19.414,19.3839,19.3989,27600.0
2008-12-29 10:00:00,25.77,25.78,25.76,25.77,6300.0,19.3914,19.3989,19.3839,19.3914,6300.0
2008-12-29 10:05:00,25.76,25.76,25.72,25.72,19900.0,19.3839,19.3839,19.3538,19.3538,19900.0
2008-12-29 10:10:00,25.73,25.73,25.69,25.7,14200.0,19.3613,19.3613,19.3312,19.3387,14200.0
2008-12-29 10:15:00,25.69,25.69,25.64,25.64,38000.0,19.3312,19.3312,19.2936,19.2936,38000.0
2008-12-29 10:20:00,25.64,25.64,25.57,25.58,33300.0,19.2936,19.2936,19.2409,19.2484,33300.0
2008-12-29 10:25:00,25.57,25.58,25.55,25.58,14000.0,19.2409,19.2484,19.2259,19.2484,14000.0
2008-12-29 10:30:00,25.58,25.59,25.57,25.58,14300.0,19.2484,19.256,19.2409,19.2484,14300.0
2008-12-29 10:35:00,25.58,25.59,25.56,25.57,12900.0,19.2484,19.256,19.2334,19.2409,12900.0
2008-12-29 10:40:00,25.57,25.58,25.53,25.53,26000.0,19.2409,19.2484,19.2108,19.2108,26000.0
2008-12-29 10:45:00,25.53,25.55,25.52,25.53,13100.0,19.2108,19.2259,19.2033,19.2108,13100.0
2008-12-29 10:50:00,25.54,25.55,25.52,25.54,15700.0,19.2183,19.2259,19.2033,19.2183,15700.0
2008-12-29 10:55:00,25.54,25.54,25.53,25.53,2700.0,19.2183,19.2183,19.2108,19.2108,2700.0
2008-12-29 11:00:00,25.52,25.54,25.51,25.52,22500.0,19.2033,19.2183,19.1958,19.2033,22500.0
2008-12-29 11:05:00,25.52,25.53,25.5,25.51,39900.0,19.2033,19.2108,19.1882,19.1958,39900.0
2008-12-29 11:10:00,25.51,25.52,25.5,25.51,14900.0,19.1958,19.2033,19.1882,19.1958,14900.0
2008-12-29 11:15:00,25.51,25.53,25.5,25.53,6200.0,19.1958,19.2108,19.1882,19.2108,6200.0
2008-12-29 11:20:00,25.53,25.56,25.53,25.53,16500.0,19.2108,19.2334,19.2108,19.2108,16500.0
2008-12-29 11:25:00,25.53,25.55,25.52,25.55,29000.0,19.2108,19.2259,19.2033,19.2259,29000.0
2008-12-29 11:30:00,25.56,25.58,25.56,25.58,11800.0,19.2334,19.2484,19.2334,19.2484,11800.0
2008-12-29 11:35:00,25.58,25.59,25.57,25.57,12700.0,19.2484,19.256,19.2409,19.2409,12700.0
2008-12-29 11:40:00,25.58,25.58,25.56,25.56,5700.0,19.2484,19.2484,19.2334,19.2334,5700.0
2008-12-29 11:45:00,25.56,25.56,25.55,25.55,5300.0,19.2334,19.2334,19.2259,19.2259,5300.0
2008-12-29 11:50:00,25.55,25.58,25.55,25.57,11300.0,19.2259,19.2484,19.2259,19.2409,11300.0
2008-12-29 11:55:00,25.57,25.58,25.56,25.58,13200.0,19.2409,19.2484,19.2334,19.2484,13200.0
2008-12-29 12:00:00,25.58,25.61,25.58,25.61,9600.0,19.2484,19.271,19.2484,19.271,9600.0
2008-12-29 12:05:00,25.62,25.62,25.6,25.6,6800.0,19.2785,19.2785,19.2635,19.2635,6800.0
2008-12-29 12:10:00,25.59,25.6,25.58,25.59,2800.0,19.256,19.2635,19.2484,19.256,2800.0
2008-12-29 12:15:00,25.59,25.6,25.59,25.59,1700.0,19.256,19.2635,19.256,19.256,1700.0
2008-12-29 12:20:00,25.6,25.6,25.58,25.59,4500.0,19.2635,19.2635,19.2484,19.256,4500.0
2008-12-29 12:25:00,25.59,25.59,25.57,25.57,10000.0,19.256,19.256,19.2409,19.2409,10000.0
2008-12-29 12:30:00,25.57,25.57,25.56,25.57,4400.0,19.2409,19.2409,19.2334,19.2409,4400.0
2008-12-29 12:35:00,25.57,25.57,25.56,25.56,7700.0,19.2409,19.2409,19.2334,19.2334,7700.0
2008-12-29 12:40:00,25.56,25.56,25.53,25.53,16400.0,19.2334,19.2334,19.2108,19.2108,16400.0
2008-12-29 12:45:00,25.53,25.55,25.53,25.54,8900.0,19.2108,19.2259,19.2108,19.2183,8900.0
2008-12-29 12:50:00,25.55,25.57,25.54,25.56,22800.0,19.2259,19.2409,19.2183,19.2334,22800.0
2008-12-29 12:55:00,25.56,25.56,25.5,25.5,27400.0,19.2334,19.2334,19.1882,19.1882,27400.0
2008-12-29 13:00:00,25.49,25.49,25.44,25.47,41100.0,19.1807,19.1807,19.1431,19.1657,41100.0
2008-12-29 13:05:00,25.47,25.49,25.47,25.47,8200.0,19.1657,19.1807,19.1657,19.1657,8200.0
2008-12-29 13:10:00,25.47,25.48,25.47,25.47,5800.0,19.1657,19.1732,19.1657,19.1657,5800.0
2008-12-29 13:15:00,25.46,25.46,25.44,25.45,9000.0,19.1581,19.1581,19.1431,19.1506,9000.0
2008-12-29 13:20:00,25.44,25.45,25.44,25.44,1700.0,19.1431,19.1506,19.1431,19.1431,1700.0
2008-12-29 13:25:00,25.44,25.44,25.42,25.42,5400.0,19.1431,19.1431,19.128,19.128,5400.0
2008-12-29 13:30:00,25.43,25.46,25.42,25.46,22600.0,19.1356,19.1581,19.128,19.1581,22600.0
2008-12-29 13:35:00,25.46,25.47,25.44,25.47,11500.0,19.1581,19.1657,19.1431,19.1657,11500.0
2008-12-29 13:40:00,25.48,25.5,25.48,25.5,5500.0,19.1732,19.1882,19.1732,19.1882,5500.0
2008-12-29 13:45:00,25.48,25.52,25.47,25.52,10300.0,19.1732,19.2033,19.1657,19.2033,10300.0
2008-12-29 13:50:00,25.51,25.52,25.5,25.5,13400.0,19.1958,19.2033,19.1882,19.1882,13400.0
2008-12-29 13:55:00,25.49,25.52,25.49,25.51,8300.0,19.1807,19.2033,19.1807,19.1958,8300.0
2008-12-29 14:00:00,25.5,25.51,25.49,25.5,3500.0,19.1882,19.1958,19.1807,19.1882,3500.0
2008-12-29 14:05:00,25.5,25.5,25.46,25.48,13300.0,19.1882,19.1882,19.1581,19.1732,13300.0
2008-12-29 14:10:00,25.49,25.5,25.46,25.47,5700.0,19.1807,19.1882,19.1581,19.1657,5700.0
2008-12-29 14:15:00,25.46,25.5,25.46,25.49,10400.0,19.1581,19.1882,19.1581,19.1807,10400.0
2008-12-29 14:20:00,25.49,25.52,25.49,25.51,8500.0,19.1807,19.2033,19.1807,19.1958,8500.0
2008-12-29 14:25:00,25.5,25.55,25.49,25.53,28600.0,19.1882,19.2259,19.1807,19.2108,28600.0
2008-12-29 14:30:00,25.54,25.54,25.51,25.52,4500.0,19.2183,19.2183,19.1958,19.2033,4500.0
2008-12-29 14:35:00,25.52,25.53,25.49,25.5,30200.0,19.2033,19.2108,19.1807,19.1882,30200.0
2008-12-29 14:40:00,25.5,25.54,25.5,25.53,6100.0,19.1882,19.2183,19.1882,19.2108,6100.0
2008-12-29 14:45:00,25.53,25.53,25.51,25.51,8400.0,19.2108,19.2108,19.1958,19.1958,8400.0
2008-12-29 14:50:00,25.5,25.51,25.49,25.49,5300.0,19.1882,19.1958,19.1807,19.1807,5300.0
2008-12-29 14:55:00,25.51,25.59,25.51,25.55,33000.0,19.1958,19.256,19.1958,19.2259,33000.0
2008-12-29 15:00:00,25.56,25.58,25.56,25.57,10300.0,19.2334,19.2484,19.2334,19.2409,10300.0
2008-12-29 15:05:00,25.58,25.64,25.57,25.62,60900.0,19.2484,19.2936,19.2409,19.2785,60900.0
2008-12-29 15:10:00,25.63,25.64,25.61,25.63,25300.0,19.2861,19.2936,19.271,19.2861,25300.0
2008-12-29 15:15:00,25.63,25.64,25.57,25.59,20500.0,19.2861,19.2936,19.2409,19.256,20500.0
2008-12-29 15:20:00,25.59,25.63,25.59,25.6,35700.0,19.256,19.2861,19.256,19.2635,35700.0
2008-12-29 15:25:00,25.6,25.61,25.58,25.6,15100.0,19.2635,19.271,19.2484,19.2635,15100.0
2008-12-29 15:30:00,25.58,25.62,25.57,25.59,17100.0,19.2484,19.2785,19.2409,19.256,17100.0
2008-12-29 15:35:00,25.58,25.58,25.51,25.56,36300.0,19.2484,19.2484,19.1958,19.2334,36300.0
2008-12-29 15:40:00,25.57,25.66,25.57,25.66,25400.0,19.2409,19.3086,19.2409,19.3086,25400.0
2008-12-29 15:45:00,25.66,25.67,25.64,25.64,17800.0,19.3086,19.3162,19.2936,19.2936,17800.0
2008-12-29 15:50:00,25.64,25.65,25.61,25.64,42500.0,19.2936,19.3011,19.271,19.2936,42500.0
2008-12-29 15:55:00,25.64,25.73,25.63,25.73,98300.0,19.2936,19.3613,19.2861,19.3613,98300.0
2008-12-29 16:00:00,25.76,25.87,25.67,25.85,17800.0,19.3839,19.4667,19.3162,19.4516,17800.0
2008-12-29 16:05:00,25.85,25.85,25.85,25.85,0.0,19.4516,19.4516,19.4516,19.4516,0.0
2008-12-29 16:10:00,25.83,25.83,25.83,25.83,1000.0,19.4366,19.4366,19.4366,19.4366,1000.0
2008-12-30 09:30:00,25.92,26.01,25.9,25.96,325600.0,19.5043,19.572,19.4892,19.5344,325600.0
2008-12-30 09:35:00,25.96,26.02,25.96,26.01,19100.0,19.5344,19.5795,19.5344,19.572,19100.0
2008-12-30 09:40:00,26.0,26.06,25.99,26.04,23700.0,19.5645,19.6096,19.557,19.5946,23700.0
2008-12-30 09:45:00,26.05,26.08,26.04,26.04,19500.0,19.6021,19.6247,19.5946,19.5946,19500.0
2008-12-30 09:50:00,26.04,26.06,26.04,26.06,6700.0,19.5946,19.6096,19.5946,19.6096,6700.0
2008-12-30 09:55:00,26.05,26.06,26.01,26.05,27600.0,19.6021,19.6096,19.572,19.6021,27600.0
2008-12-30 10:00:00,26.04,26.08,26.02,26.07,48100.0,19.5946,19.6247,19.5795,19.6172,48100.0
2008-12-30 10:05:00,26.08,26.11,26.07,26.11,22100.0,19.6247,19.6473,19.6172,19.6473,22100.0
2008-12-30 10:10:00,26.1,26.13,26.08,26.08,26100.0,19.6397,19.6623,19.6247,19.6247,26100.0
2008-12-30 10:15:00,26.1,26.12,26.08,26.1,43700.0,19.6397,19.6548,19.6247,19.6397,43700.0
2008-12-30 10:20:00,26.1,26.13,26.09,26.12,25000.0,19.6397,19.6623,19.6322,19.6548,25000.0
2008-12-30 10:25:00,26.13,26.15,26.13,26.14,21000.0,19.6623,19.6773,19.6623,19.6698,21000.0
2008-12-30 10:30:00,26.15,26.18,26.14,26.18,27800.0,19.6773,19.6999,19.6698,19.6999,27800.0
2008-12-30 10:35:00,26.17,26.2,26.17,26.19,44600.0,19.6924,19.715,19.6924,19.7074,44600.0
2008-12-30 10:40:00,26.19,26.2,26.18,26.18,20800.0,19.7074,19.715,19.6999,19.6999,20800.0
2008-12-30 10:45:00,26.19,26.22,26.18,26.2,16800.0,19.7074,19.73,19.6999,19.715,16800.0
2008-12-30 10:50:00,26.21,26.21,26.18,26.18,13500.0,19.7225,19.7225,19.6999,19.6999,13500.0
2008-12-30 10:55:00,26.18,26.18,26.16,26.16,18500.0,19.6999,19.6999,19.6849,19.6849,18500.0
2008-12-30 11:00:00,26.15,26.17,26.14,26.17,25900.0,19.6773,19.6924,19.6698,19.6924,25900.0
2008-12-30 11:05:00,26.17,26.17,26.14,26.15,19100.0,19.6924,19.6924,19.6698,19.6773,19100.0
2008-12-30 11:10:00,26.14,26.14,26.12,26.14,19800.0,19.6698,19.6698,19.6548,19.6698,19800.0
2008-12-30 11:15:00,26.14,26.14,26.12,26.13,27300.0,19.6698,19.6698,19.6548,19.6623,27300.0
2008-12-30 11:20:00,26.13,26.14,26.12,26.13,28400.0,19.6623,19.6698,19.6548,19.6623,28400.0
2008-12-30 11:25:00,26.14,26.17,26.13,26.17,51000.0,19.6698,19.6924,19.6623,19.6924,51000.0
2008-12-30 11:30:00,26.17,26.19,26.17,26.18,44900.0,19.6924,19.7074,19.6924,19.6999,44900.0
2008-12-30 11:35:00,26.17,26.19,26.17,26.19,18700.0,19.6924,19.7074,19.6924,19.7074,18700.0
2008-12-30 11:40:00,26.19,26.24,26.18,26.24,49600.0,19.7074,19.7451,19.6999,19.7451,49600.0
2008-12-30 11:45:00,26.24,26.27,26.24,26.26,51900.0,19.7451,19.7676,19.7451,19.7601,51900.0
2008-12-30 11:50:00,26.25,26.25,26.24,26.24,4100.0,19.7526,19.7526,19.7451,19.7451,4100.0
2008-12-30 11:55:00,26.23,26.26,26.23,26.25,6600.0,19.7375,19.7601,19.7375,19.7526,6600.0
2008-12-30 12:00:00,26.25,26.28,26.25,26.26,20800.0,19.7526,19.7752,19.7526,19.7601,20800.0
2008-12-30 12:05:00,26.27,26.27,26.21,26.21,15000.0,19.7676,19.7676,19.7225,19.7225,15000.0
2008-12-30 12:10:00,26.21,26.22,26.18,26.19,12800.0,19.7225,19.73,19.6999,19.7074,12800.0
2008-12-30 12:15:00,26.19,26.19,26.18,26.19,6400.0,19.7074,19.7074,19.6999,19.7074,6400.0
2008-12-30 12:20:00,26.18,26.19,26.16,26.17,13900.0,19.6999,19.7074,19.6849,19.6924,13900.0
2008-12-30 12:25:00,26.16,26.23,26.16,26.21,14000.0,19.6849,19.7375,19.6849,19.7225,14000.0
2008-12-30 12:30:00,26.22,26.23,26.19,26.21,18100.0,19.73,19.7375,19.7074,19.7225,18100.0
2008-12-30 12:35:00,26.21,26.21,26.16,26.16,30700.0,19.7225,19.7225,19.6849,19.6849,30700.0
2008-12-30 12:40:00,26.15,26.19,26.13,26.17,95000.0,19.6773,19.7074,19.6623,19.6924,95000.0
2008-12-30 12:45:00,26.18,26.23,26.15,26.17,99800.0,19.6999,19.7375,19.6773,19.6924,99800.0
2008-12-30 12:50:00,26.17,26.2,26.16,26.2,65700.0,19.6924,19.715,19.6849,19.715,65700.0
2008-12-30 12:55:00,26.2,26.2,26.16,26.19,19400.0,19.715,19.715,19.6849,19.7074,19400.0
2008-12-30 13:00:00,26.18,26.2,26.17,26.18,24200.0,19.6999,19.715,19.6924,19.6999,24200.0
2008-12-30 13:05:00,26.17,26.17,26.14,26.15,24200.0,19.6924,19.6924,19.6698,19.6773,24200.0
2008-12-30 13:10:00,26.16,26.16,26.11,26.12,36200.0,19.6849,19.6849,19.6473,19.6548,36200.0
2008-12-30 13:15:00,26.13,26.15,26.1,26.1,108200.0,19.6623,19.6773,19.6397,19.6397,108200.0
2008-12-30 13:20:00,26.1,26.12,26.09,26.11,19300.0,19.6397,19.6548,19.6322,19.6473,19300.0
2008-12-30 13:25:00,26.11,26.15,26.11,26.15,46500.0,19.6473,19.6773,19.6473,19.6773,46500.0
2008-12-30 13:30:00,26.14,26.14,26.12,26.13,5400.0,19.6698,19.6698,19.6548,19.6623,5400.0
2008-12-30 13:35:00,26.12,26.12,26.1,26.1,11600.0,19.6548,19.6548,19.6397,19.6397,11600.0
2008-12-30 13:40:00,26.09,26.11,26.09,26.11,41800.0,19.6322,19.6473,19.6322,19.6473,41800.0
2008-12-30 13:45:00,26.11,26.15,26.11,26.15,49600.0,19.6473,19.6773,19.6473,19.6773,49600.0
2008-12-30 13:50:00,26.15,26.16,26.1,26.11,48100.0,19.6773,19.6849,19.6397,19.6473,48100.0
2008-12-30 13:55:00,26.11,26.12,26.06,26.07,7000.0,19.6473,19.6548,19.6096,19.6172,7000.0
2008-12-30 14:00:00,26.06,26.07,26.03,26.06,16200.0,19.6096,19.6172,19.5871,19.6096,16200.0
2008-12-30 14:05:00,26.05,26.1,26.05,26.1,22700.0,19.6021,19.6397,19.6021,19.6397,22700.0
2008-12-30 14:10:00,26.1,26.1,26.05,26.06,43400.0,19.6397,19.6397,19.6021,19.6096,43400.0
2008-12-30 14:15:00,26.07,26.11,26.07,26.09,15900.0,19.6172,19.6473,19.6172,19.6322,15900.0
2008-12-30 14:20:00,26.09,26.12,26.09,26.11,22800.0,19.6322,19.6548,19.6322,19.6473,22800.0
2008-12-30 14:25:00,26.11,26.16,26.1,26.16,15800.0,19.6473,19.6849,19.6397,19.6849,15800.0
2008-12-30 14:30:00,26.16,26.18,26.13,26.14,10300.0,19.6849,19.6999,19.6623,19.6698,10300.0
2008-12-30 14:35:00,26.15,26.17,26.15,26.15,30500.0,19.6773,19.6924,19.6773,19.6773,30500.0
2008-12-30 14:40:00,26.15,26.15,26.11,26.15,28600.0,19.6773,19.6773,19.6473,19.6773,28600.0
2008-12-30 14:45:00,26.16,26.16,26.13,26.15,26800.0,19.6849,19.6849,19.6623,19.6773,26800.0
2008-12-30 14:50:00,26.15,26.15,26.13,26.15,26900.0,19.6773,19.6773,19.6623,19.6773,26900.0
2008-12-30 14:55:00,26.15,26.16,26.11,26.13,21700.0,19.6773,19.6849,19.6473,19.6623,21700.0
2008-12-30 15:00:00,26.13,26.15,26.12,26.13,28500.0,19.6623,19.6773,19.6548,19.6623,28500.0
2008-12-30 15:05:00,26.13,26.14,26.1,26.1,24700.0,19.6623,19.6698,19.6397,19.6397,24700.0
2008-12-30 15:10:00,26.1,26.11,26.08,26.1,28500.0,19.6397,19.6473,19.6247,19.6397,28500.0
2008-12-30 15:15:00,26.1,26.13,26.1,26.13,11700.0,19.6397,19.6623,19.6397,19.6623,11700.0
2008-12-30 15:20:00,26.13,26.13,26.09,26.1,21200.0,19.6623,19.6623,19.6322,19.6397,21200.0
2008-12-30 15:25:00,26.1,26.17,26.1,26.16,25900.0,19.6397,19.6924,19.6397,19.6849,25900.0
2008-12-30 15:30:00,26.16,26.18,26.15,26.17,25100.0,19.6849,19.6999,19.6773,19.6924,25100.0
2008-12-30 15:35:00,26.17,26.2,26.16,26.19,34000.0,19.6924,19.715,19.6849,19.7074,34000.0
2008-12-30 15:40:00,26.2,26.25,26.19,26.25,62500.0,19.715,19.7526,19.7074,19.7526,62500.0
2008-12-30 15:45:00,26.26,26.27,26.22,26.26,47900.0,19.7601,19.7676,19.73,19.7601,47900.0
2008-12-30 15:50:00,26.26,26.35,26.25,26.34,100800.0,19.7601,19.8278,19.7526,19.8203,100800.0
2008-12-30 15:55:00,26.33,26.39,26.33,26.34,158900.0,19.8128,19.8579,19.8128,19.8203,158900.0
2008-12-30 16:00:00,26.34,26.43,26.31,26.43,8600.0,19.8203,19.888,19.7977,19.888,8600.0
2008-12-30 16:05:00,26.43,26.43,26.43,26.43,0.0,19.888,19.888,19.888,19.888,0.0
2008-12-30 16:10:00,26.43,26.43,26.43,26.43,0.0,19.888,19.888,19.888,19.888,0.0
2008-12-31 09:30:00,26.48,26.48,26.39,26.46,209500.0,19.9257,19.9257,19.8579,19.9106,209500.0
2008-12-31 09:35:00,26.46,26.49,26.42,26.43,27400.0,19.9106,19.9332,19.8805,19.888,27400.0
2008-12-31 09:40:00,26.44,26.5,26.44,26.48,18900.0,19.8956,19.9407,19.8956,19.9257,18900.0
2008-12-31 09:45:00,26.47,26.47,26.42,26.47,24000.0,19.9181,19.9181,19.8805,19.9181,24000.0
2008-12-31 09:50:00,26.46,26.48,26.43,26.45,37000.0,19.9106,19.9257,19.888,19.9031,37000.0
2008-12-31 09:55:00,26.44,26.49,26.44,26.45,46000.0,19.8956,19.9332,19.8956,19.9031,46000.0
2008-12-31 10:00:00,26.47,26.54,26.47,26.51,30000.0,19.9181,19.9708,19.9181,19.9482,30000.0
2008-12-31 10:05:00,26.52,26.52,26.46,26.49,9100.0,19.9558,19.9558,19.9106,19.9332,9100.0
2008-12-31 10:10:00,26.48,26.48,26.46,26.47,12500.0,19.9257,19.9257,19.9106,19.9181,12500.0
2008-12-31 10:15:00,26.47,26.48,26.46,26.48,9400.0,19.9181,19.9257,19.9106,19.9257,9400.0
2008-12-31 10:20:00,26.49,26.51,26.48,26.49,12600.0,19.9332,19.9482,19.9257,19.9332,12600.0
2008-12-31 10:25:00,26.49,26.49,26.47,26.47,12800.0,19.9332,19.9332,19.9181,19.9181,12800.0
2008-12-31 10:30:00,26.47,26.48,26.42,26.42,14000.0,19.9181,19.9257,19.8805,19.8805,14000.0
2008-12-31 10:35:00,26.41,26.42,26.38,26.38,57800.0,19.873,19.8805,19.8504,19.8504,57800.0
2008-12-31 10:40:00,26.39,26.4,26.38,26.38,40500.0,19.8579,19.8655,19.8504,19.8504,40500.0
2008-12-31 10:45:00,26.37,26.45,26.37,26.43,37800.0,19.8429,19.9031,19.8429,19.888,37800.0
2008-12-31 10:50:00,26.43,26.43,26.4,26.43,31600.0,19.888,19.888,19.8655,19.888,31600.0
2008-12-31 10:55:00,26.43,26.45,26.42,26.43,21200.0,19.888,19.9031,19.8805,19.888,21200.0
2008-12-31 11:00:00,26.42,26.43,26.42,26.42,8200.0,19.8805,19.888,19.8805,19.8805,8200.0
2008-12-31 11:05:00,26.42,26.42,26.4,26.4,9200.0,19.8805,19.8805,19.8655,19.8655,9200.0
2008-12-31 11:10:00,26.4,26.4,26.38,26.4,16800.0,19.8655,19.8655,19.8504,19.8655,16800.0
2008-12-31 11:15:00,26.39,26.4,26.38,26.39,15600.0,19.8579,19.8655,19.8504,19.8579,15600.0
2008-12-31 11:20:00,26.39,26.42,26.39,26.42,5000.0,19.8579,19.8805,19.8579,19.8805,5000.0
2008-12-31 11:25:00,26.42,26.45,26.42,26.45,6900.0,19.8805,19.9031,19.8805,19.9031,6900.0
2008-12-31 11:30:00,26.44,26.48,26.44,26.47,30300.0,19.8956,19.9257,19.8956,19.9181,30300.0
2008-12-31 11:35:00,26.47,26.47,26.43,26.44,6600.0,19.9181,19.9181,19.888,19.8956,6600.0
2008-12-31 11:40:00,26.44,26.45,26.42,26.43,11600.0,19.8956,19.9031,19.8805,19.888,11600.0
2008-12-31 11:45:00,26.42,26.46,26.41,26.44,32100.0,19.8805,19.9106,19.873,19.8956,32100.0
2008-12-31 11:50:00,26.43,26.46,26.42,26.44,18700.0,19.888,19.9106,19.8805,19.8956,18700.0
2008-12-31 11:55:00,26.44,26.45,26.44,26.44,3600.0,19.8956,19.9031,19.8956,19.8956,3600.0
2008-12-31 12:00:00,26.45,26.48,26.45,26.46,31900.0,19.9031,19.9257,19.9031,19.9106,31900.0
2008-12-31 12:05:00,26.45,26.47,26.45,26.47,33800.0,19.9031,19.9181,19.9031,19.9181,33800.0
2008-12-31 12:10:00,26.46,26.48,26.46,26.48,22000.0,19.9106,19.9257,19.9106,19.9257,22000.0
2008-12-31 12:15:00,26.48,26.48,26.44,26.44,26600.0,19.9257,19.9257,19.8956,19.8956,26600.0
2008-12-31 12:20:00,26.45,26.47,26.44,26.47,9600.0,19.9031,19.9181,19.8956,19.9181,9600.0
2008-12-31 12:25:00,26.47,26.49,26.47,26.47,6300.0,19.9181,19.9332,19.9181,19.9181,6300.0
2008-12-31 12:30:00,26.48,26.49,26.47,26.48,4800.0,19.9257,19.9332,19.9181,19.9257,4800.0
2008-12-31 12:35:00,26.48,26.48,26.46,26.48,6800.0,19.9257,19.9257,19.9106,19.9257,6800.0
2008-12-31 12:40:00,26.49,26.49,26.47,26.49,6100.0,19.9332,19.9332,19.9181,19.9332,6100.0
2008-12-31 12:45:00,26.49,26.51,26.48,26.49,24300.0,19.9332,19.9482,19.9257,19.9332,24300.0
2008-12-31 12:50:00,26.49,26.49,26.47,26.48,17400.0,19.9332,19.9332,19.9181,19.9257,17400.0
2008-12-31 12:55:00,26.48,26.49,26.48,26.48,12400.0,19.9257,19.9332,19.9257,19.9257,12400.0
2008-12-31 13:00:00,26.48,26.5,26.48,26.49,21900.0,19.9257,19.9407,19.9257,19.9332,21900.0
2008-12-31 13:05:00,26.49,26.5,26.49,26.49,12700.0,19.9332,19.9407,19.9332,19.9332,12700.0
2008-12-31 13:10:00,26.48,26.48,26.43,26.45,55400.0,19.9257,19.9257,19.888,19.9031,55400.0
2008-12-31 13:15:00,26.45,26.47,26.44,26.46,47300.0,19.9031,19.9181,19.8956,19.9106,47300.0
2008-12-31 13:20:00,26.46,26.47,26.43,26.43,12700.0,19.9106,19.9181,19.888,19.888,12700.0
2008-12-31 13:25:00,26.43,26.46,26.43,26.45,7500.0,19.888,19.9106,19.888,19.9031,7500.0
2008-12-31 13:30:00,26.45,26.45,26.44,26.45,1500.0,19.9031,19.9031,19.8956,19.9031,1500.0
2008-12-31 13:35:00,26.45,26.49,26.45,26.48,15700.0,19.9031,19.9332,19.9031,19.9257,15700.0
2008-12-31 13:40:00,26.47,26.49,26.47,26.48,8400.0,19.9181,19.9332,19.9181,19.9257,8400.0
2008-12-31 13:45:00,26.48,26.49,26.46,26.47,18400.0,19.9257,19.9332,19.9106,19.9181,18400.0
2008-12-31 13:50:00,26.48,26.48,26.44,26.45,15300.0,19.9257,19.9257,19.8956,19.9031,15300.0
2008-12-31 13:55:00,26.45,26.53,26.45,26.5,31000.0,19.9031,19.9633,19.9031,19.9407,31000.0
2008-12-31 14:00:00,26.51,26.63,26.51,26.61,92000.0,19.9482,20.0385,19.9482,20.0235,92000.0
2008-12-31 14:05:00,26.62,26.64,26.59,26.6,34200.0,20.031,20.0461,20.0084,20.016,34200.0
2008-12-31 14:10:00,26.61,26.61,26.59,26.59,14400.0,20.0235,20.0235,20.0084,20.0084,14400.0
2008-12-31 14:15:00,26.58,26.6,26.57,26.58,13500.0,20.0009,20.016,19.9934,20.0009,13500.0
2008-12-31 14:20:00,26.59,26.6,26.57,26.57,8800.0,20.0084,20.016,19.9934,19.9934,8800.0
2008-12-31 14:25:00,26.56,26.58,26.54,26.58,37900.0,19.9859,20.0009,19.9708,20.0009,37900.0
2008-12-31 14:30:00,26.58,26.61,26.57,26.59,20100.0,20.0009,20.0235,19.9934,20.0084,20100.0
2008-12-31 14:35:00,26.59,26.59,26.49,26.55,79500.0,20.0084,20.0084,19.9332,19.9783,79500.0
2008-12-31 14:40:00,26.56,26.6,26.56,26.58,14700.0,19.9859,20.016,19.9859,20.0009,14700.0
2008-12-31 14:45:00,26.57,26.6,26.54,26.58,10300.0,19.9934,20.016,19.9708,20.0009,10300.0
2008-12-31 14:50:00,26.57,26.59,26.55,26.56,15100.0,19.9934,20.0084,19.9783,19.9859,15100.0
2008-12-31 14:55:00,26.57,26.58,26.56,26.58,10900.0,19.9934,20.0009,19.9859,20.0009,10900.0
2008-12-31 15:00:00,26.58,26.65,26.58,26.62,22400.0,20.0009,20.0536,20.0009,20.031,22400.0
2008-12-31 15:05:00,26.62,26.63,26.56,26.59,82800.0,20.031,20.0385,19.9859,20.0084,82800.0
2008-12-31 15:10:00,26.59,26.6,26.53,26.53,43400.0,20.0084,20.016,19.9633,19.9633,43400.0
2008-12-31 15:15:00,26.53,26.56,26.53,26.56,15000.0,19.9633,19.9859,19.9633,19.9859,15000.0
2008-12-31 15:20:00,26.56,26.62,26.56,26.61,36400.0,19.9859,20.031,19.9859,20.0235,36400.0
2008-12-31 15:25:00,26.61,26.62,26.55,26.62,14200.0,20.0235,20.031,19.9783,20.031,14200.0
2008-12-31 15:30:00,26.63,26.68,26.61,26.68,54500.0,20.0385,20.0762,20.0235,20.0762,54500.0
2008-12-31 15:35:00,26.68,26.71,26.67,26.68,94800.0,20.0762,20.0987,20.0686,20.0762,94800.0
2008-12-31 15:40:00,26.67,26.67,26.61,26.61,37200.0,20.0686,20.0686,20.0235,20.0235,37200.0
2008-12-31 15:45:00,26.61,26.61,26.51,26.57,87100.0,20.0235,20.0235,19.9482,19.9934,87100.0
2008-12-31 15:50:00,26.57,26.6,26.53,26.59,59100.0,19.9934,20.016,19.9633,20.0084,59100.0
2008-12-31 15:55:00,26.61,26.7,26.55,26.57,150400.0,20.0235,20.0912,19.9783,19.9934,150400.0
2008-12-31 16:00:00,26.55,26.61,26.45,26.61,7600.0,19.9783,20.0235,19.9031,20.0235,7600.0
2008-12-31 16:05:00,26.61,26.61,26.61,26.61,0.0,20.0235,20.0235,20.0235,20.0235,0.0
2008-12-31 16:10:00,26.61,26.61,26.61,26.61,0.0,20.0235,20.0235,20.0235,20.0235,0.0
2009-01-02 09:30:00,26.56,26.7,26.54,26.57,77300.0,19.9859,20.0912,19.9708,19.9934,77300.0
2009-01-02 09:35:00,26.58,26.62,26.58,26.58,69200.0,20.0009,20.031,20.0009,20.0009,69200.0
2009-01-02 09:40:00,26.59,26.63,26.54,26.56,95200.0,20.0084,20.0385,19.9708,19.9859,95200.0
2009-01-02 09:45:00,26.56,26.57,26.48,26.48,35600.0,19.9859,19.9934,19.9257,19.9257,35600.0
2009-01-02 09:50:00,26.47,26.48,26.39,26.41,73900.0,19.9181,19.9257,19.8579,19.873,73900.0
2009-01-02 09:55:00,26.4,26.45,26.39,26.43,74300.0,19.8655,19.9031,19.8579,19.888,74300.0
2009-01-02 10:00:00,26.42,26.47,26.39,26.41,132500.0,19.8805,19.9181,19.8579,19.873,132500.0
2009-01-02 10:05:00,26.42,26.42,26.4,26.41,55200.0,19.8805,19.8805,19.8655,19.873,55200.0
2009-01-02 10:10:00,26.41,26.51,26.4,26.5,61100.0,19.873,19.9482,19.8655,19.9407,61100.0
2009-01-02 10:15:00,26.5,26.51,26.47,26.51,139700.0,19.9407,19.9482,19.9181,19.9482,139700.0
2009-01-02 10:20:00,26.51,26.57,26.51,26.56,38700.0,19.9482,19.9934,19.9482,19.9859,38700.0
2009-01-02 10:25:00,26.56,26.59,26.55,26.57,25200.0,19.9859,20.0084,19.9783,19.9934,25200.0
2009-01-02 10:30:00,26.57,26.63,26.57,26.63,10700.0,19.9934,20.0385,19.9934,20.0385,10700.0
2009-01-02 10:35:00,26.64,26.72,26.64,26.72,27100.0,20.0461,20.1063,20.0461,20.1063,27100.0
2009-01-02 10:40:00,26.74,26.74,26.69,26.7,25000.0,20.1213,20.1213,20.0837,20.0912,25000.0
2009-01-02 10:45:00,26.7,26.72,26.69,26.72,17100.0,20.0912,20.1063,20.0837,20.1063,17100.0
2009-01-02 10:50:00,26.72,26.75,26.71,26.75,22800.0,20.1063,20.1288,20.0987,20.1288,22800.0
2009-01-02 10:55:00,26.75,26.78,26.74,26.77,20900.0,20.1288,20.1514,20.1213,20.1439,20900.0
2009-01-02 11:00:00,26.77,26.78,26.76,26.76,37100.0,20.1439,20.1514,20.1364,20.1364,37100.0
2009-01-02 11:05:00,26.76,26.78,26.74,26.77,28400.0,20.1364,20.1514,20.1213,20.1439,28400.0
2009-01-02 11:10:00,26.77,26.78,26.73,26.75,32300.0,20.1439,20.1514,20.1138,20.1288,32300.0
2009-01-02 11:15:00,26.75,26.76,26.73,26.74,18500.0,20.1288,20.1364,20.1138,20.1213,18500.0
2009-01-02 11:20:00,26.75,26.77,26.75,26.76,32900.0,20.1288,20.1439,20.1288,20.1364,32900.0
2009-01-02 11:25:00,26.76,26.79,26.76,26.79,34900.0,20.1364,20.1589,20.1364,20.1589,34900.0
2009-01-02 11:30:00,26.79,26.81,26.78,26.81,28900.0,20.1589,20.174,20.1514,20.174,28900.0
2009-01-02 11:35:00,26.81,26.83,26.79,26.79,44000.0,20.174,20.189,20.1589,20.1589,44000.0
2009-01-02 11:40:00,26.79,26.8,26.77,26.79,20000.0,20.1589,20.1665,20.1439,20.1589,20000.0
2009-01-02 11:45:00,26.79,26.83,26.79,26.81,32600.0,20.1589,20.189,20.1589,20.174,32600.0
2009-01-02 11:50:00,26.83,26.84,26.8,26.8,11800.0,20.189,20.1966,20.1665,20.1665,11800.0
2009-01-02 11:55:00,26.81,26.83,26.8,26.8,22400.0,20.174,20.189,20.1665,20.1665,22400.0
2009-01-02 12:00:00,26.8,26.83,26.8,26.82,31300.0,20.1665,20.189,20.1665,20.1815,31300.0
2009-01-02 12:05:00,26.83,26.83,26.8,26.82,83700.0,20.189,20.189,20.1665,20.1815,83700.0
2009-01-02 12:10:00,26.81,26.84,26.79,26.8,24400.0,20.174,20.1966,20.1589,20.1665,24400.0
2009-01-02 12:15:00,26.8,26.81,26.79,26.8,15100.0,20.1665,20.174,20.1589,20.1665,15100.0
2009-01-02 12:20:00,26.8,26.81,26.79,26.8,16800.0,20.1665,20.174,20.1589,20.1665,16800.0
2009-01-02 12:25:00,26.8,26.83,26.8,26.8,10000.0,20.1665,20.189,20.1665,20.1665,10000.0
2009-01-02 12:30:00,26.81,26.84,26.81,26.83,31300.0,20.174,20.1966,20.174,20.189,31300.0
2009-01-02 12:35:00,26.84,26.87,26.84,26.86,36500.0,20.1966,20.2191,20.1966,20.2116,36500.0
2009-01-02 12:40:00,26.87,26.88,26.86,26.87,32300.0,20.2191,20.2267,20.2116,20.2191,32300.0
2009-01-02 12:45:00,26.86,26.89,26.85,26.88,55800.0,20.2116,20.2342,20.2041,20.2267,55800.0
2009-01-02 12:50:00,26.88,26.88,26.84,26.85,16100.0,20.2267,20.2267,20.1966,20.2041,16100.0
2009-01-02 12:55:00,26.85,26.86,26.84,26.85,20700.0,20.2041,20.2116,20.1966,20.2041,20700.0
2009-01-02 13:00:00,26.85,26.86,26.85,26.86,37800.0,20.2041,20.2116,20.2041,20.2116,37800.0
2009-01-02 13:05:00,26.86,26.89,26.85,26.89,54600.0,20.2116,20.2342,20.2041,20.2342,54600.0
2009-01-02 13:10:00,26.89,26.94,26.88,26.89,35500.0,20.2342,20.2718,20.2267,20.2342,35500.0
2009-01-02 13:15:00,26.89,26.9,26.88,26.89,17300.0,20.2342,20.2417,20.2267,20.2342,17300.0
2009-01-02 13:20:00,26.9,26.93,26.89,26.93,16900.0,20.2417,20.2643,20.2342,20.2643,16900.0
2009-01-02 13:25:00,26.92,26.99,26.91,26.97,40100.0,20.2568,20.3094,20.2492,20.2944,40100.0
2009-01-02 13:30:00,26.98,26.98,26.96,26.97,29800.0,20.3019,20.3019,20.2869,20.2944,29800.0
2009-01-02 13:35:00,27.0,27.01,26.99,26.99,27800.0,20.317,20.3245,20.3094,20.3094,27800.0
2009-01-02 13:40:00,26.98,27.01,26.98,27.0,34400.0,20.3019,20.3245,20.3019,20.317,34400.0
2009-01-02 13:45:00,27.0,27.03,27.0,27.02,24200.0,20.317,20.3395,20.317,20.332,24200.0
2009-01-02 13:50:00,27.02,27.02,27.0,27.0,13400.0,20.332,20.332,20.317,20.317,13400.0
2009-01-02 13:55:00,27.0,27.0,26.98,27.0,20500.0,20.317,20.317,20.3019,20.317,20500.0
2009-01-02 14:00:00,27.0,27.0,26.96,26.97,30400.0,20.317,20.317,20.2869,20.2944,30400.0
2009-01-02 14:05:00,26.98,26.99,26.93,26.96,27400.0,20.3019,20.3094,20.2643,20.2869,27400.0
2009-01-02 14:10:00,26.95,26.98,26.94,26.96,35600.0,20.2793,20.3019,20.2718,20.2869,35600.0
2009-01-02 14:15:00,26.96,27.01,26.96,26.99,39700.0,20.2869,20.3245,20.2869,20.3094,39700.0
2009-01-02 14:20:00,26.99,27.05,26.99,27.04,40800.0,20.3094,20.3546,20.3094,20.3471,40800.0
2009-01-02 14:25:00,27.04,27.04,27.02,27.02,35200.0,20.3471,20.3471,20.332,20.332,35200.0
2009-01-02 14:30:00,27.03,27.09,27.03,27.06,155600.0,20.3395,20.3847,20.3395,20.3621,155600.0
2009-01-02 14:35:00,27.06,27.08,27.04,27.05,51700.0,20.3621,20.3772,20.3471,20.3546,51700.0
2009-01-02 14:40:00,27.05,27.09,27.03,27.03,21300.0,20.3546,20.3847,20.3395,20.3395,21300.0
2009-01-02 14:45:00,27.03,27.03,26.99,27.0,24200.0,20.3395,20.3395,20.3094,20.317,24200.0
2009-01-02 14:50:00,27.0,27.04,27.0,27.03,29400.0,20.317,20.3471,20.317,20.3395,29400.0
2009-01-02 14:55:00,27.03,27.04,27.01,27.04,87600.0,20.3395,20.3471,20.3245,20.3471,87600.0
2009-01-02 15:00:00,27.04,27.12,27.04,27.09,116000.0,20.3471,20.4073,20.3471,20.3847,116000.0
2009-01-02 15:05:00,27.08,27.08,27.04,27.04,27100.0,20.3772,20.3772,20.3471,20.3471,27100.0
2009-01-02 15:10:00,27.04,27.08,27.03,27.08,33200.0,20.3471,20.3772,20.3395,20.3772,33200.0
2009-01-02 15:15:00,27.08,27.08,27.05,27.06,41900.0,20.3772,20.3772,20.3546,20.3621,41900.0
2009-01-02 15:20:00,27.07,27.09,27.04,27.08,47000.0,20.3696,20.3847,20.3471,20.3772,47000.0
2009-01-02 15:25:00,27.08,27.12,27.07,27.11,22100.0,20.3772,20.4073,20.3696,20.3997,22100.0
2009-01-02 15:30:00,27.11,27.12,27.09,27.09,39200.0,20.3997,20.4073,20.3847,20.3847,39200.0
2009-01-02 15:35:00,27.09,27.1,27.07,27.1,54200.0,20.3847,20.3922,20.3696,20.3922,54200.0
2009-01-02 15:40:00,27.11,27.18,27.11,27.16,50600.0,20.3997,20.4524,20.3997,20.4374,50600.0
2009-01-02 15:45:00,27.17,27.19,27.15,27.17,75500.0,20.4449,20.4599,20.4298,20.4449,75500.0
2009-01-02 15:50:00,27.18,27.23,27.17,27.23,101200.0,20.4524,20.49,20.4449,20.49,101200.0
2009-01-02 15:55:00,27.23,27.23,27.09,27.09,219700.0,20.49,20.49,20.3847,20.3847,219700.0
2009-01-02 16:00:00,27.09,27.09,27.02,27.02,11800.0,20.3847,20.3847,20.332,20.332,11800.0
2009-01-02 16:05:00,27.02,27.02,27.02,27.02,0.0,20.332,20.332,20.332,20.332,0.0
2009-01-02 16:10:00,27.02,27.02,27.02,27.02,0.0,20.332,20.332,20.332,20.332,0.0
2009-01-05 09:30:00,27.07,27.12,26.96,26.98,149300.0,20.3696,20.4073,20.2869,20.3019,149300.0
2009-01-05 09:35:00,26.97,27.0,26.84,26.84,179200.0,20.2944,20.317,20.1966,20.1966,179200.0
2009-01-05 09:40:00,26.83,26.83,26.71,26.75,115400.0,20.189,20.189,20.0987,20.1288,115400.0
2009-01-05 09:45:00,26.73,26.76,26.71,26.72,36200.0,20.1138,20.1364,20.0987,20.1063,36200.0
2009-01-05 09:50:00,26.71,26.75,26.7,26.71,62000.0,20.0987,20.1288,20.0912,20.0987,62000.0
2009-01-05 09:55:00,26.7,26.7,26.66,26.68,13600.0,20.0912,20.0912,20.0611,20.0762,13600.0
2009-01-05 10:00:00,26.69,26.76,26.69,26.75,71100.0,20.0837,20.1364,20.0837,20.1288,71100.0
2009-01-05 10:05:00,26.74,26.81,26.72,26.81,133100.0,20.1213,20.174,20.1063,20.174,133100.0
2009-01-05 10:10:00,26.8,26.84,26.78,26.83,47200.0,20.1665,20.1966,20.1514,20.189,47200.0
2009-01-05 10:15:00,26.81,26.85,26.81,26.81,48600.0,20.174,20.2041,20.174,20.174,48600.0
2009-01-05 10:20:00,26.82,26.87,26.82,26.87,44500.0,20.1815,20.2191,20.1815,20.2191,44500.0
2009-01-05 10:25:00,26.87,26.93,26.87,26.92,39600.0,20.2191,20.2643,20.2191,20.2568,39600.0
2009-01-05 10:30:00,26.92,26.95,26.92,26.92,89900.0,20.2568,20.2793,20.2568,20.2568,89900.0
2009-01-05 10:35:00,26.92,26.94,26.9,26.92,105600.0,20.2568,20.2718,20.2417,20.2568,105600.0
2009-01-05 10:40:00,26.92,26.97,26.92,26.96,28400.0,20.2568,20.2944,20.2568,20.2869,28400.0
2009-01-05 10:45:00,26.96,27.0,26.95,27.0,36200.0,20.2869,20.317,20.2793,20.317,36200.0
2009-01-05 10:50:00,26.99,27.03,26.99,27.02,18900.0,20.3094,20.3395,20.3094,20.332,18900.0
2009-01-05 10:55:00,27.0,27.03,27.0,27.02,21800.0,20.317,20.3395,20.317,20.332,21800.0
2009-01-05 11:00:00,27.01,27.03,27.0,27.01,16300.0,20.3245,20.3395,20.317,20.3245,16300.0
2009-01-05 11:05:00,27.01,27.03,27.01,27.02,13700.0,20.3245,20.3395,20.3245,20.332,13700.0
2009-01-05 11:10:00,27.03,27.03,27.01,27.02,27400.0,20.3395,20.3395,20.3245,20.332,27400.0
2009-01-05 11:15:00,27.0,27.02,26.96,26.97,17400.0,20.317,20.332,20.2869,20.2944,17400.0
2009-01-05 11:20:00,26.98,26.98,26.91,26.92,18900.0,20.3019,20.3019,20.2492,20.2568,18900.0
2009-01-05 11:25:00,26.92,26.92,26.89,26.9,31400.0,20.2568,20.2568,20.2342,20.2417,31400.0
2009-01-05 11:30:00,26.89,26.91,26.88,26.91,28600.0,20.2342,20.2492,20.2267,20.2492,28600.0
2009-01-05 11:35:00,26.91,26.94,26.88,26.94,34600.0,20.2492,20.2718,20.2267,20.2718,34600.0
2009-01-05 11:40:00,26.93,26.95,26.9,26.95,12400.0,20.2643,20.2793,20.2417,20.2793,12400.0
2009-01-05 11:45:00,26.94,26.98,26.94,26.97,13100.0,20.2718,20.3019,20.2718,20.2944,13100.0
2009-01-05 11:50:00,26.97,26.97,26.96,26.97,15900.0,20.2944,20.2944,20.2869,20.2944,15900.0
2009-01-05 11:55:00,26.97,26.97,26.93,26.93,9600.0,20.2944,20.2944,20.2643,20.2643,9600.0
2009-01-05 12:00:00,26.94,26.96,26.94,26.96,21000.0,20.2718,20.2869,20.2718,20.2869,21000.0
2009-01-05 12:05:00,26.95,26.96,26.93,26.96,8500.0,20.2793,20.2869,20.2643,20.2869,8500.0
2009-01-05 12:10:00,26.95,26.97,26.95,26.96,29500.0,20.2793,20.2944,20.2793,20.2869,29500.0
2009-01-05 12:15:00,26.97,27.03,26.97,27.03,24700.0,20.2944,20.3395,20.2944,20.3395,24700.0
2009-01-05 12:20:00,27.03,27.05,27.01,27.02,21300.0,20.3395,20.3546,20.3245,20.332,21300.0
2009-01-05 12:25:00,27.02,27.03,26.98,27.0,63000.0,20.332,20.3395,20.3019,20.317,63000.0
2009-01-05 12:30:00,26.99,26.99,26.96,26.96,63000.0,20.3094,20.3094,20.2869,20.2869,63000.0
2009-01-05 12:35:00,26.96,26.96,26.91,26.94,51600.0,20.2869,20.2869,20.2492,20.2718,51600.0
2009-01-05 12:40:00,26.93,26.93,26.9,26.9,9600.0,20.2643,20.2643,20.2417,20.2417,9600.0
2009-01-05 12:45:00,26.9,26.93,26.88,26.88,40400.0,20.2417,20.2643,20.2267,20.2267,40400.0
2009-01-05 12:50:00,26.87,26.87,26.84,26.85,24600.0,20.2191,20.2191,20.1966,20.2041,24600.0
2009-01-05 12:55:00,26.85,26.9,26.82,26.88,52000.0,20.2041,20.2417,20.1815,20.2267,52000.0
2009-01-05 13:00:00,26.89,26.93,26.89,26.92,27700.0,20.2342,20.2643,20.2342,20.2568,27700.0
2009-01-05 13:05:00,26.92,26.93,26.87,26.89,35300.0,20.2568,20.2643,20.2191,20.2342,35300.0
2009-01-05 13:10:00,26.89,26.92,26.88,26.91,28800.0,20.2342,20.2568,20.2267,20.2492,28800.0
2009-01-05 13:15:00,26.91,26.91,26.87,26.88,21500.0,20.2492,20.2492,20.2191,20.2267,21500.0
2009-01-05 13:20:00,26.89,26.93,26.89,26.93,51000.0,20.2342,20.2643,20.2342,20.2643,51000.0
2009-01-05 13:25:00,26.93,26.94,26.85,26.88,43000.0,20.2643,20.2718,20.2041,20.2267,43000.0
2009-01-05 13:30:00,26.88,26.92,26.88,26.91,18700.0,20.2267,20.2568,20.2267,20.2492,18700.0
2009-01-05 13:35:00,26.91,26.91,26.84,26.86,59100.0,20.2492,20.2492,20.1966,20.2116,59100.0
2009-01-05 13:40:00,26.85,26.88,26.83,26.88,77600.0,20.2041,20.2267,20.189,20.2267,77600.0
2009-01-05 13:45:00,26.9,26.91,26.86,26.89,36600.0,20.2417,20.2492,20.2116,20.2342,36600.0
2009-01-05 13:50:00,26.89,26.99,26.88,26.99,115000.0,20.2342,20.3094,20.2267,20.3094,115000.0
2009-01-05 13:55:00,26.98,27.01,26.97,26.97,57900.0,20.3019,20.3245,20.2944,20.2944,57900.0
2009-01-05 14:00:00,26.97,26.99,26.97,26.99,12800.0,20.2944,20.3094,20.2944,20.3094,12800.0
2009-01-05 14:05:00,27.0,27.01,26.94,26.94,30700.0,20.317,20.3245,20.2718,20.2718,30700.0
2009-01-05 14:10:00,26.94,26.95,26.9,26.9,25000.0,20.2718,20.2793,20.2417,20.2417,25000.0
2009-01-05 14:15:00,26.9,26.9,26.84,26.85,25200.0,20.2417,20.2417,20.1966,20.2041,25200.0
2009-01-05 14:20:00,26.86,26.86,26.8,26.81,47700.0,20.2116,20.2116,20.1665,20.174,47700.0
2009-01-05 14:25:00,26.82,26.83,26.78,26.79,28300.0,20.1815,20.189,20.1514,20.1589,28300.0
2009-01-05 14:30:00,26.78,26.81,26.76,26.81,36300.0,20.1514,20.174,20.1364,20.174,36300.0
2009-01-05 14:35:00,26.81,26.84,26.8,26.8,17600.0,20.174,20.1966,20.1665,20.1665,17600.0
2009-01-05 14:40:00,26.8,26.85,26.79,26.79,22600.0,20.1665,20.2041,20.1589,20.1589,22600.0
2009-01-05 14:45:00,26.78,26.81,26.74,26.77,57700.0,20.1514,20.174,20.1213,20.1439,57700.0
2009-01-05 14:50:00,26.77,26.78,26.72,26.73,60000.0,20.1439,20.1514,20.1063,20.1138,60000.0
2009-01-05 14:55:00,26.72,26.77,26.72,26.76,34200.0,20.1063,20.1439,20.1063,20.1364,34200.0
2009-01-05 15:00:00,26.78,26.8,26.78,26.79,21300.0,20.1514,20.1665,20.1514,20.1589,21300.0
2009-01-05 15:05:00,26.79,26.84,26.79,26.79,52400.0,20.1589,20.1966,20.1589,20.1589,52400.0
2009-01-05 15:10:00,26.79,26.82,26.73,26.73,80500.0,20.1589,20.1815,20.1138,20.1138,80500.0
2009-01-05 15:15:00,26.73,26.78,26.72,26.76,31400.0,20.1138,20.1514,20.1063,20.1364,31400.0
2009-01-05 15:20:00,26.75,26.78,26.73,26.75,75700.0,20.1288,20.1514,20.1138,20.1288,75700.0
2009-01-05 15:25:00,26.76,26.77,26.73,26.75,38000.0,20.1364,20.1439,20.1138,20.1288,38000.0
2009-01-05 15:30:00,26.75,26.78,26.72,26.77,30700.0,20.1288,20.1514,20.1063,20.1439,30700.0
2009-01-05 15:35:00,26.77,26.81,26.75,26.8,39100.0,20.1439,20.174,20.1288,20.1665,39100.0
2009-01-05 15:40:00,26.81,26.89,26.81,26.83,102700.0,20.174,20.2342,20.174,20.189,102700.0
2009-01-05 15:45:00,26.85,26.88,26.8,26.81,74400.0,20.2041,20.2267,20.1665,20.174,74400.0
2009-01-05 15:50:00,26.81,26.88,26.81,26.87,91100.0,20.174,20.2267,20.174,20.2191,91100.0
2009-01-05 15:55:00,26.87,26.92,26.84,26.92,180100.0,20.2191,20.2568,20.1966,20.2568,180100.0
2009-01-05 16:00:00,26.9,27.02,26.87,26.87,36200.0,20.2417,20.332,20.2191,20.2191,36200.0
2009-01-05 16:05:00,26.85,26.86,26.85,26.86,84200.0,20.2041,20.2116,20.2041,20.2116,84200.0
2009-01-05 16:10:00,26.86,26.86,26.86,26.86,0.0,20.2116,20.2116,20.2116,20.2116,0.0
2009-01-06 09:30:00,27.01,27.08,26.98,27.01,75500.0,20.3245,20.3772,20.3019,20.3245,75500.0
2009-01-06 09:35:00,27.0,27.02,26.9,26.92,38000.0,20.317,20.332,20.2417,20.2568,38000.0
2009-01-06 09:40:00,26.91,26.94,26.83,26.93,50300.0,20.2492,20.2718,20.189,20.2643,50300.0
2009-01-06 09:45:00,26.92,26.98,26.89,26.98,107400.0,20.2568,20.3019,20.2342,20.3019,107400.0
2009-01-06 09:50:00,26.98,27.02,26.96,27.02,80000.0,20.3019,20.332,20.2869,20.332,80000.0
2009-01-06 09:55:00,27.01,27.02,26.96,26.96,72300.0,20.3245,20.332,20.2869,20.2869,72300.0
2009-01-06 10:00:00,26.97,27.03,26.87,26.87,147700.0,20.2944,20.3395,20.2191,20.2191,147700.0
2009-01-06 10:05:00,26.87,26.88,26.83,26.84,71100.0,20.2191,20.2267,20.189,20.1966,71100.0
2009-01-06 10:10:00,26.82,26.82,26.7,26.71,108700.0,20.1815,20.1815,20.0912,20.0987,108700.0
2009-01-06 10:15:00,26.71,26.71,26.63,26.66,73200.0,20.0987,20.0987,20.0385,20.0611,73200.0
2009-01-06 10:20:00,26.66,26.67,26.63,26.66,165300.0,20.0611,20.0686,20.0385,20.0611,165300.0
2009-01-06 10:25:00,26.66,26.66,26.57,26.58,107600.0,20.0611,20.0611,19.9934,20.0009,107600.0
2009-01-06 10:30:00,26.58,26.63,26.58,26.62,19600.0,20.0009,20.0385,20.0009,20.031,19600.0
2009-01-06 10:35:00,26.62,26.64,26.61,26.63,39400.0,20.031,20.0461,20.0235,20.0385,39400.0
2009-01-06 10:40:00,26.63,26.64,26.61,26.64,18600.0,20.0385,20.0461,20.0235,20.0461,18600.0
2009-01-06 10:45:00,26.63,26.63,26.56,26.56,16600.0,20.0385,20.0385,19.9859,19.9859,16600.0
2009-01-06 10:50:00,26.56,26.59,26.54,26.55,39400.0,19.9859,20.0084,19.9708,19.9783,39400.0
2009-01-06 10:55:00,26.55,26.57,26.52,26.53,35300.0,19.9783,19.9934,19.9558,19.9633,35300.0
2009-01-06 11:00:00,26.55,26.55,26.48,26.48,36800.0,19.9783,19.9783,19.9257,19.9257,36800.0
2009-01-06 11:05:00,26.48,26.48,26.43,26.43,66200.0,19.9257,19.9257,19.888,19.888,66200.0
2009-01-06 11:10:00,26.43,26.46,26.43,26.45,38300.0,19.888,19.9106,19.888,19.9031,38300.0
2009-01-06 11:15:00,26.44,26.49,26.44,26.49,25100.0,19.8956,19.9332,19.8956,19.9332,25100.0
2009-01-06 11:20:00,26.49,26.5,26.49,26.49,13400.0,19.9332,19.9407,19.9332,19.9332,13400.0
2009-01-06 11:25:00,26.5,26.52,26.49,26.49,8800.0,19.9407,19.9558,19.9332,19.9332,8800.0
2009-01-06 11:30:00,26.5,26.51,26.49,26.49,175000.0,19.9407,19.9482,19.9332,19.9332,175000.0
2009-01-06 11:35:00,26.49,26.51,26.47,26.51,51700.0,19.9332,19.9482,19.9181,19.9482,51700.0
2009-01-06 11:40:00,26.51,26.51,26.48,26.48,13100.0,19.9482,19.9482,19.9257,19.9257,13100.0
2009-01-06 11:45:00,26.49,26.49,26.45,26.46,22400.0,19.9332,19.9332,19.9031,19.9106,22400.0
2009-01-06 11:50:00,26.46,26.48,26.45,26.45,21900.0,19.9106,19.9257,19.9031,19.9031,21900.0
2009-01-06 11:55:00,26.46,26.46,26.45,26.45,58000.0,19.9106,19.9106,19.9031,19.9031,58000.0
2009-01-06 12:00:00,26.45,26.45,26.41,26.41,34400.0,19.9031,19.9031,19.873,19.873,34400.0
2009-01-06 12:05:00,26.41,26.46,26.41,26.45,40200.0,19.873,19.9106,19.873,19.9031,40200.0
2009-01-06 12:10:00,26.46,26.49,26.46,26.48,26400.0,19.9106,19.9332,19.9106,19.9257,26400.0
2009-01-06 12:15:00,26.48,26.49,26.47,26.48,25300.0,19.9257,19.9332,19.9181,19.9257,25300.0
2009-01-06 12:20:00,26.48,26.49,26.44,26.44,94100.0,19.9257,19.9332,19.8956,19.8956,94100.0
2009-01-06 12:25:00,26.44,26.45,26.42,26.43,30400.0,19.8956,19.9031,19.8805,19.888,30400.0
2009-01-06 12:30:00,26.43,26.45,26.42,26.45,24200.0,19.888,19.9031,19.8805,19.9031,24200.0
2009-01-06 12:35:00,26.46,26.52,26.45,26.51,45800.0,19.9106,19.9558,19.9031,19.9482,45800.0
2009-01-06 12:40:00,26.51,26.53,26.5,26.51,42400.0,19.9482,19.9633,19.9407,19.9482,42400.0
2009-01-06 12:45:00,26.5,26.54,26.48,26.53,89900.0,19.9407,19.9708,19.9257,19.9633,89900.0
2009-01-06 12:50:00,26.54,26.59,26.54,26.57,368700.0,19.9708,20.0084,19.9708,19.9934,368700.0
2009-01-06 12:55:00,26.56,26.56,26.55,26.55,24700.0,19.9859,19.9859,19.9783,19.9783,24700.0
2009-01-06 13:00:00,26.55,26.55,26.5,26.5,122500.0,19.9783,19.9783,19.9407,19.9407,122500.0
2009-01-06 13:05:00,26.5,26.51,26.45,26.47,64000.0,19.9407,19.9482,19.9031,19.9181,64000.0
2009-01-06 13:10:00,26.46,26.46,26.45,26.45,35600.0,19.9106,19.9106,19.9031,19.9031,35600.0
2009-01-06 13:15:00,26.46,26.46,26.39,26.39,192500.0,19.9106,19.9106,19.8579,19.8579,192500.0
2009-01-06 13:20:00,26.39,26.4,26.36,26.39,76500.0,19.8579,19.8655,19.8354,19.8579,76500.0
2009-01-06 13:25:00,26.38,26.39,26.37,26.38,77100.0,19.8504,19.8579,19.8429,19.8504,77100.0
2009-01-06 13:30:00,26.37,26.38,26.34,26.37,69300.0,19.8429,19.8504,19.8203,19.8429,69300.0
2009-01-06 13:35:00,26.37,26.42,26.36,26.37,154300.0,19.8429,19.8805,19.8354,19.8429,154300.0
2009-01-06 13:40:00,26.37,26.37,26.35,26.37,101100.0,19.8429,19.8429,19.8278,19.8429,101100.0
2009-01-06 13:45:00,26.36,26.42,26.36,26.41,43500.0,19.8354,19.8805,19.8354,19.873,43500.0
2009-01-06 13:50:00,26.41,26.44,26.4,26.42,38300.0,19.873,19.8956,19.8655,19.8805,38300.0
2009-01-06 13:55:00,26.41,26.41,26.38,26.39,19400.0,19.873,19.873,19.8504,19.8579,19400.0
2009-01-06 14:00:00,26.38,26.38,26.3,26.36,171700.0,19.8504,19.8504,19.7902,19.8354,171700.0
2009-01-06 14:05:00,26.35,26.4,26.32,26.4,136300.0,19.8278,19.8655,19.8053,19.8655,136300.0
2009-01-06 14:10:00,26.41,26.51,26.41,26.49,206400.0,19.873,19.9482,19.873,19.9332,206400.0
2009-01-06 14:15:00,26.5,26.54,26.48,26.5,63900.0,19.9407,19.9708,19.9257,19.9407,63900.0
2009-01-06 14:20:00,26.5,26.55,26.5,26.53,41300.0,19.9407,19.9783,19.9407,19.9633,41300.0
2009-01-06 14:25:00,26.53,26.55,26.51,26.53,40200.0,19.9633,19.9783,19.9482,19.9633,40200.0
2009-01-06 14:30:00,26.53,26.58,26.5,26.5,54600.0,19.9633,20.0009,19.9407,19.9407,54600.0
2009-01-06 14:35:00,26.5,26.55,26.5,26.53,31700.0,19.9407,19.9783,19.9407,19.9633,31700.0
2009-01-06 14:40:00,26.54,26.59,26.53,26.59,78900.0,19.9708,20.0084,19.9633,20.0084,78900.0
2009-01-06 14:45:00,26.59,26.61,26.59,26.61,24200.0,20.0084,20.0235,20.0084,20.0235,24200.0
2009-01-06 14:50:00,26.6,26.6,26.58,26.6,112800.0,20.016,20.016,20.0009,20.016,112800.0
2009-01-06 14:55:00,26.59,26.6,26.56,26.58,66600.0,20.0084,20.016,19.9859,20.0009,66600.0
2009-01-06 15:00:00,26.58,26.59,26.54,26.54,39600.0,20.0009,20.0084,19.9708,19.9708,39600.0
2009-01-06 15:05:00,26.55,26.55,26.51,26.52,37400.0,19.9783,19.9783,19.9482,19.9558,37400.0
2009-01-06 15:10:00,26.51,26.51,26.46,26.5,41500.0,19.9482,19.9482,19.9106,19.9407,41500.0
2009-01-06 15:15:00,26.5,26.52,26.43,26.44,36200.0,19.9407,19.9558,19.888,19.8956,36200.0
2009-01-06 15:20:00,26.43,26.45,26.4,26.42,51600.0,19.888,19.9031,19.8655,19.8805,51600.0
2009-01-06 15:25:00,26.42,26.45,26.39,26.43,47100.0,19.8805,19.9031,19.8579,19.888,47100.0
2009-01-06 15:30:00,26.43,26.48,26.41,26.41,91800.0,19.888,19.9257,19.873,19.873,91800.0
2009-01-06 15:35:00,26.41,26.45,26.37,26.41,115800.0,19.873,19.9031,19.8429,19.873,115800.0
2009-01-06 15:40:00,26.42,26.49,26.42,26.49,101200.0,19.8805,19.9332,19.8805,19.9332,101200.0
2009-01-06 15:45:00,26.48,26.51,26.46,26.49,102900.0,19.9257,19.9482,19.9106,19.9332,102900.0
2009-01-06 15:50:00,26.49,26.52,26.47,26.49,69000.0,19.9332,19.9558,19.9181,19.9332,69000.0
2009-01-06 15:55:00,26.49,26.51,26.48,26.51,203200.0,19.9332,19.9482,19.9257,19.9482,203200.0
2009-01-06 16:00:00,26.52,26.57,26.52,26.57,6200.0,19.9558,19.9934,19.9558,19.9934,6200.0
2009-01-06 16:05:00,26.57,26.57,26.57,26.57,0.0,19.9934,19.9934,19.9934,19.9934,0.0
2009-01-06 16:10:00,26.57,26.57,26.57,26.57,0.0,19.9934,19.9934,19.9934,19.9934,0.0
2009-01-07 09:30:00,26.16,26.31,26.07,26.28,59500.0,19.6849,19.7977,19.6172,19.7752,59500.0
2009-01-07 09:35:00,26.31,26.33,26.23,26.25,28400.0,19.7977,19.8128,19.7375,19.7526,28400.0
2009-01-07 09:40:00,26.24,26.4,26.24,26.39,92200.0,19.7451,19.8655,19.7451,19.8579,92200.0
2009-01-07 09:45:00,26.4,26.46,26.39,26.46,23300.0,19.8655,19.9106,19.8579,19.9106,23300.0
2009-01-07 09:50:00,26.47,26.5,26.46,26.49,49100.0,19.9181,19.9407,19.9106,19.9332,49100.0
2009-01-07 09:55:00,26.49,26.49,26.48,26.48,20000.0,19.9332,19.9332,19.9257,19.9257,20000.0
2009-01-07 10:00:00,26.48,26.49,26.43,26.43,71400.0,19.9257,19.9332,19.888,19.888,71400.0
2009-01-07 10:05:00,26.42,26.48,26.41,26.48,84000.0,19.8805,19.9257,19.873,19.9257,84000.0
2009-01-07 10:10:00,26.48,26.5,26.43,26.44,48400.0,19.9257,19.9407,19.888,19.8956,48400.0
2009-01-07 10:15:00,26.44,26.44,26.36,26.39,110900.0,19.8956,19.8956,19.8354,19.8579,110900.0
2009-01-07 10:20:00,26.38,26.41,26.37,26.38,49000.0,19.8504,19.873,19.8429,19.8504,49000.0
2009-01-07 10:25:00,26.38,26.41,26.38,26.41,33900.0,19.8504,19.873,19.8504,19.873,33900.0
2009-01-07 10:30:00,26.41,26.42,26.39,26.41,63500.0,19.873,19.8805,19.8579,19.873,63500.0
2009-01-07 10:35:00,26.42,26.42,26.38,26.39,78100.0,19.8805,19.8805,19.8504,19.8579,78100.0
2009-01-07 10:40:00,26.39,26.4,26.37,26.38,17100.0,19.8579,19.8655,19.8429,19.8504,17100.0
2009-01-07 10:45:00,26.38,26.38,26.35,26.36,26800.0,19.8504,19.8504,19.8278,19.8354,26800.0
2009-01-07 10:50:00,26.36,26.36,26.31,26.35,34700.0,19.8354,19.8354,19.7977,19.8278,34700.0
2009-01-07 10:55:00,26.34,26.36,26.33,26.35,35000.0,19.8203,19.8354,19.8128,19.8278,35000.0
2009-01-07 11:00:00,26.34,26.4,26.33,26.4,84000.0,19.8203,19.8655,19.8128,19.8655,84000.0
2009-01-07 11:05:00,26.4,26.42,26.39,26.39,31600.0,19.8655,19.8805,19.8579,19.8579,31600.0
2009-01-07 11:10:00,26.38,26.41,26.36,26.37,113600.0,19.8504,19.873,19.8354,19.8429,113600.0
2009-01-07 11:15:00,26.37,26.39,26.34,26.34,24300.0,19.8429,19.8579,19.8203,19.8203,24300.0
2009-01-07 11:20:00,26.33,26.4,26.33,26.4,32300.0,19.8128,19.8655,19.8128,19.8655,32300.0
2009-01-07 11:25:00,26.41,26.44,26.4,26.42,30500.0,19.873,19.8956,19.8655,19.8805,30500.0
2009-01-07 11:30:00,26.42,26.45,26.42,26.44,4300.0,19.8805,19.9031,19.8805,19.8956,4300.0
2009-01-07 11:35:00,26.44,26.45,26.43,26.45,18300.0,19.8956,19.9031,19.888,19.9031,18300.0
2009-01-07 11:40:00,26.45,26.47,26.44,26.44,19600.0,19.9031,19.9181,19.8956,19.8956,19600.0
2009-01-07 11:45:00,26.44,26.46,26.42,26.45,28300.0,19.8956,19.9106,19.8805,19.9031,28300.0
2009-01-07 11:50:00,26.45,26.49,26.43,26.49,37900.0,19.9031,19.9332,19.888,19.9332,37900.0
2009-01-07 11:55:00,26.49,26.5,26.47,26.49,15100.0,19.9332,19.9407,19.9181,19.9332,15100.0
2009-01-07 12:00:00,26.48,26.48,26.43,26.43,86400.0,19.9257,19.9257,19.888,19.888,86400.0
2009-01-07 12:05:00,26.42,26.44,26.42,26.43,24300.0,19.8805,19.8956,19.8805,19.888,24300.0
2009-01-07 12:10:00,26.43,26.44,26.4,26.41,27400.0,19.888,19.8956,19.8655,19.873,27400.0
2009-01-07 12:15:00,26.42,26.46,26.41,26.41,43300.0,19.8805,19.9106,19.873,19.873,43300.0
2009-01-07 12:20:00,26.41,26.41,26.35,26.35,18100.0,19.873,19.873,19.8278,19.8278,18100.0
2009-01-07 12:25:00,26.36,26.37,26.34,26.35,94200.0,19.8354,19.8429,19.8203,19.8278,94200.0
2009-01-07 12:30:00,26.36,26.37,26.34,26.35,133400.0,19.8354,19.8429,19.8203,19.8278,133400.0
2009-01-07 12:35:00,26.35,26.37,26.35,26.36,9900.0,19.8278,19.8429,19.8278,19.8354,9900.0
2009-01-07 12:40:00,26.37,26.37,26.33,26.33,131500.0,19.8429,19.8429,19.8128,19.8128,131500.0
2009-01-07 12:45:00,26.33,26.35,26.31,26.32,34200.0,19.8128,19.8278,19.7977,19.8053,34200.0
2009-01-07 12:50:00,26.33,26.33,26.32,26.33,10500.0,19.8128,19.8128,19.8053,19.8128,10500.0
2009-01-07 12:55:00,26.32,26.33,26.3,26.32,42000.0,19.8053,19.8128,19.7902,19.8053,42000.0
2009-01-07 13:00:00,26.32,26.34,26.31,26.34,17900.0,19.8053,19.8203,19.7977,19.8203,17900.0
2009-01-07 13:05:00,26.36,26.36,26.34,26.36,14200.0,19.8354,19.8354,19.8203,19.8354,14200.0
2009-01-07 13:10:00,26.37,26.38,26.35,26.38,9800.0,19.8429,19.8504,19.8278,19.8504,9800.0
2009-01-07 13:15:00,26.37,26.41,26.37,26.39,25900.0,19.8429,19.873,19.8429,19.8579,25900.0
2009-01-07 13:20:00,26.39,26.4,26.38,26.38,59600.0,19.8579,19.8655,19.8504,19.8504,59600.0
2009-01-07 13:25:00,26.38,26.4,26.38,26.39,45800.0,19.8504,19.8655,19.8504,19.8579,45800.0
2009-01-07 13:30:00,26.39,26.43,26.38,26.41,15700.0,19.8579,19.888,19.8504,19.873,15700.0
2009-01-07 13:35:00,26.41,26.41,26.38,26.38,22600.0,19.873,19.873,19.8504,19.8504,22600.0
2009-01-07 13:40:00,26.37,26.37,26.29,26.29,52700.0,19.8429,19.8429,19.7827,19.7827,52700.0
2009-01-07 13:45:00,26.3,26.32,26.28,26.31,28100.0,19.7902,19.8053,19.7752,19.7977,28100.0
2009-01-07 13:50:00,26.3,26.31,26.28,26.3,26700.0,19.7902,19.7977,19.7752,19.7902,26700.0
2009-01-07 13:55:00,26.3,26.31,26.26,26.27,69600.0,19.7902,19.7977,19.7601,19.7676,69600.0
2009-01-07 14:00:00,26.27,26.3,26.26,26.29,44300.0,19.7676,19.7902,19.7601,19.7827,44300.0
2009-01-07 14:05:00,26.28,26.29,26.27,26.28,17900.0,19.7752,19.7827,19.7676,19.7752,17900.0
2009-01-07 14:10:00,26.28,26.3,26.26,26.29,28400.0,19.7752,19.7902,19.7601,19.7827,28400.0
2009-01-07 14:15:00,26.29,26.31,26.26,26.27,25700.0,19.7827,19.7977,19.7601,19.7676,25700.0
2009-01-07 14:20:00,26.26,26.29,26.26,26.26,25200.0,19.7601,19.7827,19.7601,19.7601,25200.0
2009-01-07 14:25:00,26.26,26.27,26.24,26.25,37200.0,19.7601,19.7676,19.7451,19.7526,37200.0
2009-01-07 14:30:00,26.25,26.27,26.22,26.25,34300.0,19.7526,19.7676,19.73,19.7526,34300.0
2009-01-07 14:35:00,26.25,26.27,26.22,26.24,25500.0,19.7526,19.7676,19.73,19.7451,25500.0
2009-01-07 14:40:00,26.23,26.25,26.21,26.24,23200.0,19.7375,19.7526,19.7225,19.7451,23200.0
2009-01-07 14:45:00,26.23,26.23,26.18,26.19,85100.0,19.7375,19.7375,19.6999,19.7074,85100.0
2009-01-07 14:50:00,26.18,26.19,26.16,26.19,65500.0,19.6999,19.7074,19.6849,19.7074,65500.0
2009-01-07 14:55:00,26.2,26.2,26.16,26.18,8800.0,19.715,19.715,19.6849,19.6999,8800.0
2009-01-07 15:00:00,26.17,26.19,26.16,26.18,29300.0,19.6924,19.7074,19.6849,19.6999,29300.0
2009-01-07 15:05:00,26.19,26.19,26.12,26.14,149600.0,19.7074,19.7074,19.6548,19.6698,149600.0
2009-01-07 15:10:00,26.14,26.15,26.13,26.15,30000.0,19.6698,19.6773,19.6623,19.6773,30000.0
2009-01-07 15:15:00,26.16,26.18,26.14,26.18,55900.0,19.6849,19.6999,19.6698,19.6999,55900.0
2009-01-07 15:20:00,26.19,26.2,26.15,26.17,18600.0,19.7074,19.715,19.6773,19.6924,18600.0
2009-01-07 15:25:00,26.18,26.2,26.15,26.2,40700.0,19.6999,19.715,19.6773,19.715,40700.0
2009-01-07 15:30:00,26.19,26.23,26.19,26.2,45100.0,19.7074,19.7375,19.7074,19.715,45100.0
2009-01-07 15:35:00,26.21,26.23,26.16,26.17,101300.0,19.7225,19.7375,19.6849,19.6924,101300.0
2009-01-07 15:40:00,26.16,26.19,26.16,26.18,35100.0,19.6849,19.7074,19.6849,19.6999,35100.0
2009-01-07 15:45:00,26.18,26.19,26.17,26.17,68300.0,19.6999,19.7074,19.6924,19.6924,68300.0
2009-01-07 15:50:00,26.17,26.2,26.15,26.19,127600.0,19.6924,19.715,19.6773,19.7074,127600.0
2009-01-07 15:55:00,26.19,26.28,26.19,26.28,305700.0,19.7074,19.7752,19.7074,19.7752,305700.0
2009-01-07 16:00:00,26.28,26.28,26.21,26.21,20200.0,19.7752,19.7752,19.7225,19.7225,20200.0
2009-01-07 16:05:00,26.21,26.22,26.14,26.22,37600.0,19.7225,19.73,19.6698,19.73,37600.0
2009-01-07 16:10:00,26.22,26.22,26.22,26.22,0.0,19.73,19.73,19.73,19.73,0.0
2009-01-08 09:30:00,26.15,26.27,26.15,26.19,23200.0,19.6773,19.7676,19.6773,19.7074,23200.0
2009-01-08 09:35:00,26.19,26.19,26.1,26.11,24200.0,19.7074,19.7074,19.6397,19.6473,24200.0
2009-01-08 09:40:00,26.11,26.19,26.1,26.16,36400.0,19.6473,19.7074,19.6397,19.6849,36400.0
2009-01-08 09:45:00,26.13,26.15,26.1,26.12,18800.0,19.6623,19.6773,19.6397,19.6548,18800.0
2009-01-08 09:50:00,26.12,26.12,26.09,26.1,16600.0,19.6548,19.6548,19.6322,19.6397,16600.0
2009-01-08 09:55:00,26.1,26.11,26.03,26.08,65100.0,19.6397,19.6473,19.5871,19.6247,65100.0
2009-01-08 10:00:00,26.08,26.08,26.02,26.02,20700.0,19.6247,19.6247,19.5795,19.5795,20700.0
2009-01-08 10:05:00,26.01,26.05,25.99,26.04,29100.0,19.572,19.6021,19.557,19.5946,29100.0
2009-01-08 10:10:00,26.04,26.07,26.04,26.06,6900.0,19.5946,19.6172,19.5946,19.6096,6900.0
2009-01-08 10:15:00,26.05,26.06,26.0,26.02,22300.0,19.6021,19.6096,19.5645,19.5795,22300.0
2009-01-08 10:20:00,26.01,26.08,26.01,26.06,22700.0,19.572,19.6247,19.572,19.6096,22700.0
2009-01-08 10:25:00,26.06,26.15,26.04,26.15,44900.0,19.6096,19.6773,19.5946,19.6773,44900.0
2009-01-08 10:30:00,26.15,26.23,26.14,26.23,45700.0,19.6773,19.7375,19.6698,19.7375,45700.0
2009-01-08 10:35:00,26.23,26.26,26.22,26.25,33300.0,19.7375,19.7601,19.73,19.7526,33300.0
2009-01-08 10:40:00,26.26,26.32,26.26,26.26,89200.0,19.7601,19.8053,19.7601,19.7601,89200.0
2009-01-08 10:45:00,26.26,26.29,26.24,26.29,64900.0,19.7601,19.7827,19.7451,19.7827,64900.0
2009-01-08 10:50:00,26.29,26.32,26.28,26.3,18500.0,19.7827,19.8053,19.7752,19.7902,18500.0
2009-01-08 10:55:00,26.29,26.29,26.25,26.26,17000.0,19.7827,19.7827,19.7526,19.7601,17000.0
2009-01-08 11:00:00,26.26,26.3,26.26,26.3,22000.0,19.7601,19.7902,19.7601,19.7902,22000.0
2009-01-08 11:05:00,26.31,26.32,26.23,26.24,137700.0,19.7977,19.8053,19.7375,19.7451,137700.0
2009-01-08 11:10:00,26.24,26.26,26.22,26.26,54700.0,19.7451,19.7601,19.73,19.7601,54700.0
2009-01-08 11:15:00,26.27,26.29,26.26,26.27,54000.0,19.7676,19.7827,19.7601,19.7676,54000.0
2009-01-08 11:20:00,26.28,26.31,26.24,26.24,127000.0,19.7752,19.7977,19.7451,19.7451,127000.0
2009-01-08 11:25:00,26.24,26.24,26.17,26.17,56300.0,19.7451,19.7451,19.6924,19.6924,56300.0
2009-01-08 11:30:00,26.17,26.17,26.14,26.15,130500.0,19.6924,19.6924,19.6698,19.6773,130500.0
2009-01-08 11:35:00,26.16,26.2,26.16,26.19,146900.0,19.6849,19.715,19.6849,19.7074,146900.0
2009-01-08 11:40:00,26.19,26.22,26.18,26.21,54600.0,19.7074,19.73,19.6999,19.7225,54600.0
2009-01-08 11:45:00,26.22,26.24,26.2,26.23,25900.0,19.73,19.7451,19.715,19.7375,25900.0
2009-01-08 11:50:00,26.24,26.24,26.2,26.2,8600.0,19.7451,19.7451,19.715,19.715,8600.0
2009-01-08 11:55:00,26.19,26.21,26.17,26.21,62600.0,19.7074,19.7225,19.6924,19.7225,62600.0
2009-01-08 12:00:00,26.21,26.23,26.21,26.21,20400.0,19.7225,19.7375,19.7225,19.7225,20400.0
2009-01-08 12:05:00,26.21,26.24,26.2,26.24,6900.0,19.7225,19.7451,19.715,19.7451,6900.0
2009-01-08 12:10:00,26.24,26.29,26.24,26.27,115100.0,19.7451,19.7827,19.7451,19.7676,115100.0
2009-01-08 12:15:00,26.28,26.28,26.2,26.2,633700.0,19.7752,19.7752,19.715,19.715,633700.0
2009-01-08 12:20:00,26.21,26.21,26.18,26.18,91700.0,19.7225,19.7225,19.6999,19.6999,91700.0
2009-01-08 12:25:00,26.18,26.21,26.18,26.2,243900.0,19.6999,19.7225,19.6999,19.715,243900.0
2009-01-08 12:30:00,26.2,26.21,26.19,26.19,87100.0,19.715,19.7225,19.7074,19.7074,87100.0
2009-01-08 12:35:00,26.19,26.19,26.18,26.18,11000.0,19.7074,19.7074,19.6999,19.6999,11000.0
2009-01-08 12:40:00,26.19,26.22,26.19,26.22,12400.0,19.7074,19.73,19.7074,19.73,12400.0
2009-01-08 12:45:00,26.21,26.23,26.21,26.22,12900.0,19.7225,19.7375,19.7225,19.73,12900.0
2009-01-08 12:50:00,26.22,26.27,26.22,26.25,32000.0,19.73,19.7676,19.73,19.7526,32000.0
2009-01-08 12:55:00,26.25,26.27,26.19,26.2,605200.0,19.7526,19.7676,19.7074,19.715,605200.0
2009-01-08 13:00:00,26.2,26.2,26.16,26.18,24700.0,19.715,19.715,19.6849,19.6999,24700.0
2009-01-08 13:05:00,26.19,26.19,26.17,26.17,109500.0,19.7074,19.7074,19.6924,19.6924,109500.0
2009-01-08 13:10:00,26.17,26.18,26.15,26.15,24600.0,19.6924,19.6999,19.6773,19.6773,24600.0
2009-01-08 13:15:00,26.16,26.17,26.15,26.15,17400.0,19.6849,19.6924,19.6773,19.6773,17400.0
2009-01-08 13:20:00,26.16,26.2,26.15,26.19,32900.0,19.6849,19.715,19.6773,19.7074,32900.0
2009-01-08 13:25:00,26.2,26.2,26.16,26.16,33900.0,19.715,19.715,19.6849,19.6849,33900.0
2009-01-08 13:30:00,26.15,26.18,26.15,26.18,69300.0,19.6773,19.6999,19.6773,19.6999,69300.0
2009-01-08 13:35:00,26.18,26.19,26.17,26.18,15400.0,19.6999,19.7074,19.6924,19.6999,15400.0
2009-01-08 13:40:00,26.18,26.19,26.17,26.17,10000.0,19.6999,19.7074,19.6924,19.6924,10000.0
2009-01-08 13:45:00,26.17,26.21,26.17,26.2,29800.0,19.6924,19.7225,19.6924,19.715,29800.0
2009-01-08 13:50:00,26.2,26.21,26.19,26.19,19000.0,19.715,19.7225,19.7074,19.7074,19000.0
2009-01-08 13:55:00,26.19,26.22,26.17,26.22,31500.0,19.7074,19.73,19.6924,19.73,31500.0
2009-01-08 14:00:00,26.23,26.23,26.19,26.21,9500.0,19.7375,19.7375,19.7074,19.7225,9500.0
2009-01-08 14:05:00,26.21,26.3,26.21,26.28,49800.0,19.7225,19.7902,19.7225,19.7752,49800.0
2009-01-08 14:10:00,26.29,26.3,26.26,26.29,18300.0,19.7827,19.7902,19.7601,19.7827,18300.0
2009-01-08 14:15:00,26.28,26.34,26.28,26.3,57200.0,19.7752,19.8203,19.7752,19.7902,57200.0
2009-01-08 14:20:00,26.3,26.31,26.26,26.26,30500.0,19.7902,19.7977,19.7601,19.7601,30500.0
2009-01-08 14:25:00,26.26,26.29,26.22,26.22,37600.0,19.7601,19.7827,19.73,19.73,37600.0
2009-01-08 14:30:00,26.22,26.23,26.2,26.2,32500.0,19.73,19.7375,19.715,19.715,32500.0
2009-01-08 14:35:00,26.21,26.23,26.21,26.23,6100.0,19.7225,19.7375,19.7225,19.7375,6100.0
2009-01-08 14:40:00,26.25,26.33,26.23,26.33,25800.0,19.7526,19.8128,19.7375,19.8128,25800.0
2009-01-08 14:45:00,26.34,26.36,26.31,26.32,74800.0,19.8203,19.8354,19.7977,19.8053,74800.0
2009-01-08 14:50:00,26.32,26.39,26.32,26.37,74700.0,19.8053,19.8579,19.8053,19.8429,74700.0
2009-01-08 14:55:00,26.37,26.39,26.33,26.35,163400.0,19.8429,19.8579,19.8128,19.8278,163400.0
2009-01-08 15:00:00,26.36,26.41,26.33,26.33,35900.0,19.8354,19.873,19.8128,19.8128,35900.0
2009-01-08 15:05:00,26.32,26.33,26.27,26.28,47300.0,19.8053,19.8128,19.7676,19.7752,47300.0
2009-01-08 15:10:00,26.27,26.32,26.27,26.31,33600.0,19.7676,19.8053,19.7676,19.7977,33600.0
2009-01-08 15:15:00,26.3,26.33,26.29,26.29,32300.0,19.7902,19.8128,19.7827,19.7827,32300.0
2009-01-08 15:20:00,26.27,26.33,26.25,26.3,48100.0,19.7676,19.8128,19.7526,19.7902,48100.0
2009-01-08 15:25:00,26.29,26.33,26.28,26.33,52900.0,19.7827,19.8128,19.7752,19.8128,52900.0
2009-01-08 15:30:00,26.33,26.33,26.28,26.32,40700.0,19.8128,19.8128,19.7752,19.8053,40700.0
2009-01-08 15:35:00,26.31,26.32,26.26,26.28,60000.0,19.7977,19.8053,19.7601,19.7752,60000.0
2009-01-08 15:40:00,26.3,26.38,26.3,26.38,104900.0,19.7902,19.8504,19.7902,19.8504,104900.0
2009-01-08 15:45:00,26.37,26.39,26.34,26.37,152100.0,19.8429,19.8579,19.8203,19.8429,152100.0
2009-01-08 15:50:00,26.39,26.42,26.34,26.38,107000.0,19.8579,19.8805,19.8203,19.8504,107000.0
2009-01-08 15:55:00,26.38,26.41,26.36,26.41,210200.0,19.8504,19.873,19.8354,19.873,210200.0
2009-01-08 16:00:00,26.43,26.43,26.41,26.41,2600.0,19.888,19.888,19.873,19.873,2600.0
2009-01-08 16:05:00,26.41,26.41,26.41,26.41,0.0,19.873,19.873,19.873,19.873,0.0
2009-01-08 16:10:00,26.41,26.41,26.41,26.41,0.0,19.873,19.873,19.873,19.873,0.0
2009-01-09 09:30:00,26.44,26.5,26.37,26.43,61700.0,19.8956,19.9407,19.8429,19.888,61700.0
2009-01-09 09:35:00,26.43,26.48,26.42,26.46,44000.0,19.888,19.9257,19.8805,19.9106,44000.0
2009-01-09 09:40:00,26.47,26.47,26.33,26.33,114000.0,19.9181,19.9181,19.8128,19.8128,114000.0
2009-01-09 09:45:00,26.33,26.33,26.18,26.18,86000.0,19.8128,19.8128,19.6999,19.6999,86000.0
2009-01-09 09:50:00,26.18,26.19,26.05,26.07,32100.0,19.6999,19.7074,19.6021,19.6172,32100.0
2009-01-09 09:55:00,26.06,26.06,26.0,26.04,51100.0,19.6096,19.6096,19.5645,19.5946,51100.0
2009-01-09 10:00:00,26.03,26.17,26.02,26.16,40800.0,19.5871,19.6924,19.5795,19.6849,40800.0
2009-01-09 10:05:00,26.15,26.21,26.15,26.21,11200.0,19.6773,19.7225,19.6773,19.7225,11200.0
2009-01-09 10:10:00,26.2,26.22,26.17,26.19,48300.0,19.715,19.73,19.6924,19.7074,48300.0
2009-01-09 10:15:00,26.19,26.19,26.17,26.17,14600.0,19.7074,19.7074,19.6924,19.6924,14600.0
2009-01-09 10:20:00,26.17,26.24,26.17,26.21,34500.0,19.6924,19.7451,19.6924,19.7225,34500.0
2009-01-09 10:25:00,26.22,26.22,26.18,26.19,42100.0,19.73,19.73,19.6999,19.7074,42100.0
2009-01-09 10:30:00,26.19,26.19,26.15,26.18,31400.0,19.7074,19.7074,19.6773,19.6999,31400.0
2009-01-09 10:35:00,26.19,26.2,26.11,26.19,73800.0,19.7074,19.715,19.6473,19.7074,73800.0
2009-01-09 10:40:00,26.19,26.21,26.17,26.21,16900.0,19.7074,19.7225,19.6924,19.7225,16900.0
2009-01-09 10:45:00,26.21,26.25,26.2,26.24,23600.0,19.7225,19.7526,19.715,19.7451,23600.0
2009-01-09 10:50:00,26.23,26.28,26.22,26.28,59300.0,19.7375,19.7752,19.73,19.7752,59300.0
2009-01-09 10:55:00,26.28,26.28,26.22,26.24,19300.0,19.7752,19.7752,19.73,19.7451,19300.0
2009-01-09 11:00:00,26.24,26.25,26.22,26.24,33800.0,19.7451,19.7526,19.73,19.7451,33800.0
2009-01-09 11:05:00,26.25,26.29,26.25,26.27,41000.0,19.7526,19.7827,19.7526,19.7676,41000.0
2009-01-09 11:10:00,26.27,26.28,26.25,26.27,25600.0,19.7676,19.7752,19.7526,19.7676,25600.0
2009-01-09 11:15:00,26.27,26.27,26.23,26.25,10900.0,19.7676,19.7676,19.7375,19.7526,10900.0
2009-01-09 11:20:00,26.27,26.35,26.27,26.34,47500.0,19.7676,19.8278,19.7676,19.8203,47500.0
2009-01-09 11:25:00,26.35,26.35,26.31,26.31,20400.0,19.8278,19.8278,19.7977,19.7977,20400.0
2009-01-09 11:30:00,26.3,26.31,26.27,26.28,15900.0,19.7902,19.7977,19.7676,19.7752,15900.0
2009-01-09 11:35:00,26.28,26.31,26.27,26.31,24900.0,19.7752,19.7977,19.7676,19.7977,24900.0
2009-01-09 11:40:00,26.3,26.3,26.21,26.21,237900.0,19.7902,19.7902,19.7225,19.7225,237900.0
2009-01-09 11:45:00,26.21,26.25,26.21,26.24,68000.0,19.7225,19.7526,19.7225,19.7451,68000.0
2009-01-09 11:50:00,26.24,26.26,26.22,26.25,19600.0,19.7451,19.7601,19.73,19.7526,19600.0
2009-01-09 11:55:00,26.25,26.28,26.24,26.28,3600.0,19.7526,19.7752,19.7451,19.7752,3600.0
2009-01-09 12:00:00,26.27,26.29,26.27,26.28,9700.0,19.7676,19.7827,19.7676,19.7752,9700.0
2009-01-09 12:05:00,26.28,26.32,26.28,26.29,30100.0,19.7752,19.8053,19.7752,19.7827,30100.0
2009-01-09 12:10:00,26.29,26.29,26.25,26.25,15200.0,19.7827,19.7827,19.7526,19.7526,15200.0
2009-01-09 12:15:00,26.25,26.25,26.24,26.24,14800.0,19.7526,19.7526,19.7451,19.7451,14800.0
2009-01-09 12:20:00,26.25,26.26,26.24,26.25,15700.0,19.7526,19.7601,19.7451,19.7526,15700.0
2009-01-09 12:25:00,26.25,26.27,26.23,26.23,315500.0,19.7526,19.7676,19.7375,19.7375,315500.0
2009-01-09 12:30:00,26.22,26.25,26.21,26.25,353200.0,19.73,19.7526,19.7225,19.7526,353200.0
2009-01-09 12:35:00,26.26,26.26,26.22,26.23,10800.0,19.7601,19.7601,19.73,19.7375,10800.0
2009-01-09 12:40:00,26.23,26.24,26.19,26.19,8500.0,19.7375,19.7451,19.7074,19.7074,8500.0
2009-01-09 12:45:00,26.19,26.22,26.19,26.21,6000.0,19.7074,19.73,19.7074,19.7225,6000.0
2009-01-09 12:50:00,26.2,26.23,26.19,26.2,31900.0,19.715,19.7375,19.7074,19.715,31900.0
2009-01-09 12:55:00,26.2,26.22,26.19,26.19,121200.0,19.715,19.73,19.7074,19.7074,121200.0
2009-01-09 13:00:00,26.2,26.27,26.2,26.25,21900.0,19.715,19.7676,19.715,19.7526,21900.0
2009-01-09 13:05:00,26.25,26.26,26.14,26.17,21200.0,19.7526,19.7601,19.6698,19.6924,21200.0
2009-01-09 13:10:00,26.15,26.2,26.15,26.2,4200.0,19.6773,19.715,19.6773,19.715,4200.0
2009-01-09 13:15:00,26.19,26.2,26.13,26.19,27900.0,19.7074,19.715,19.6623,19.7074,27900.0
2009-01-09 13:20:00,26.19,26.19,26.16,26.17,26100.0,19.7074,19.7074,19.6849,19.6924,26100.0
2009-01-09 13:25:00,26.18,26.2,26.18,26.2,2600.0,19.6999,19.715,19.6999,19.715,2600.0
2009-01-09 13:30:00,26.19,26.21,26.17,26.21,11600.0,19.7074,19.7225,19.6924,19.7225,11600.0
2009-01-09 13:35:00,26.23,26.25,26.22,26.22,20000.0,19.7375,19.7526,19.73,19.73,20000.0
2009-01-09 13:40:00,26.22,26.27,26.22,26.25,26400.0,19.73,19.7676,19.73,19.7526,26400.0
2009-01-09 13:45:00,26.25,26.28,26.25,26.27,18300.0,19.7526,19.7752,19.7526,19.7676,18300.0
2009-01-09 13:50:00,26.26,26.26,26.21,26.21,42100.0,19.7601,19.7601,19.7225,19.7225,42100.0
2009-01-09 13:55:00,26.19,26.21,26.17,26.19,16200.0,19.7074,19.7225,19.6924,19.7074,16200.0
2009-01-09 14:00:00,26.2,26.25,26.2,26.24,17600.0,19.715,19.7526,19.715,19.7451,17600.0
2009-01-09 14:05:00,26.25,26.3,26.25,26.3,64900.0,19.7526,19.7902,19.7526,19.7902,64900.0
2009-01-09 14:10:00,26.29,26.3,26.27,26.3,24200.0,19.7827,19.7902,19.7676,19.7902,24200.0
2009-01-09 14:15:00,26.29,26.34,26.28,26.33,23600.0,19.7827,19.8203,19.7752,19.8128,23600.0
2009-01-09 14:20:00,26.33,26.34,26.3,26.31,22600.0,19.8128,19.8203,19.7902,19.7977,22600.0
2009-01-09 14:25:00,26.31,26.32,26.26,26.28,22500.0,19.7977,19.8053,19.7601,19.7752,22500.0
2009-01-09 14:30:00,26.28,26.36,26.28,26.35,49100.0,19.7752,19.8354,19.7752,19.8278,49100.0
2009-01-09 14:35:00,26.36,26.36,26.32,26.33,62400.0,19.8354,19.8354,19.8053,19.8128,62400.0
2009-01-09 14:40:00,26.32,26.34,26.3,26.34,14500.0,19.8053,19.8203,19.7902,19.8203,14500.0
2009-01-09 14:45:00,26.34,26.37,26.33,26.33,54700.0,19.8203,19.8429,19.8128,19.8128,54700.0
2009-01-09 14:50:00,26.32,26.34,26.31,26.34,53600.0,19.8053,19.8203,19.7977,19.8203,53600.0
2009-01-09 14:55:00,26.34,26.36,26.33,26.34,36200.0,19.8203,19.8354,19.8128,19.8203,36200.0
2009-01-09 15:00:00,26.34,26.39,26.32,26.35,37900.0,19.8203,19.8579,19.8053,19.8278,37900.0
2009-01-09 15:05:00,26.37,26.38,26.29,26.29,61400.0,19.8429,19.8504,19.7827,19.7827,61400.0
2009-01-09 15:10:00,26.27,26.31,26.26,26.3,43800.0,19.7676,19.7977,19.7601,19.7902,43800.0
2009-01-09 15:15:00,26.28,26.31,26.26,26.3,21100.0,19.7752,19.7977,19.7601,19.7902,21100.0
2009-01-09 15:20:00,26.3,26.33,26.29,26.31,20400.0,19.7902,19.8128,19.7827,19.7977,20400.0
2009-01-09 15:25:00,26.31,26.32,26.23,26.3,134800.0,19.7977,19.8053,19.7375,19.7902,134800.0
2009-01-09 15:30:00,26.31,26.36,26.3,26.34,45500.0,19.7977,19.8354,19.7902,19.8203,45500.0
2009-01-09 15:35:00,26.35,26.38,26.34,26.36,32300.0,19.8278,19.8504,19.8203,19.8354,32300.0
2009-01-09 15:40:00,26.35,26.35,26.25,26.26,110500.0,19.8278,19.8278,19.7526,19.7601,110500.0
2009-01-09 15:45:00,26.26,26.26,26.19,26.2,119200.0,19.7601,19.7601,19.7074,19.715,119200.0
2009-01-09 15:50:00,26.2,26.23,26.08,26.11,119600.0,19.715,19.7375,19.6247,19.6473,119600.0
2009-01-09 15:55:00,26.12,26.18,26.11,26.17,129000.0,19.6548,19.6999,19.6473,19.6924,129000.0
2009-01-09 16:00:00,26.17,26.17,26.1,26.1,7500.0,19.6924,19.6924,19.6397,19.6397,7500.0
2009-01-09 16:05:00,26.1,26.1,26.1,26.1,0.0,19.6397,19.6397,19.6397,19.6397,0.0
2009-01-09 16:10:00,26.1,26.1,26.1,26.1,0.0,19.6397,19.6397,19.6397,19.6397,0.0
2009-01-12 09:30:00,26.24,26.25,26.12,26.14,45200.0,19.7451,19.7526,19.6548,19.6698,45200.0
2009-01-12 09:35:00,26.12,26.2,26.11,26.15,108000.0,19.6548,19.715,19.6473,19.6773,108000.0
2009-01-12 09:40:00,26.16,26.19,26.07,26.1,234700.0,19.6849,19.7074,19.6172,19.6397,234700.0
2009-01-12 09:45:00,26.1,26.11,26.08,26.09,61400.0,19.6397,19.6473,19.6247,19.6322,61400.0
2009-01-12 09:50:00,26.08,26.1,26.05,26.08,34700.0,19.6247,19.6397,19.6021,19.6247,34700.0
2009-01-12 09:55:00,26.09,26.15,26.08,26.14,74100.0,19.6322,19.6773,19.6247,19.6698,74100.0
2009-01-12 10:00:00,26.15,26.15,26.09,26.1,111600.0,19.6773,19.6773,19.6322,19.6397,111600.0
2009-01-12 10:05:00,26.1,26.14,26.02,26.07,149600.0,19.6397,19.6698,19.5795,19.6172,149600.0
2009-01-12 10:10:00,26.08,26.1,26.04,26.06,169900.0,19.6247,19.6397,19.5946,19.6096,169900.0
2009-01-12 10:15:00,26.05,26.08,26.04,26.04,103200.0,19.6021,19.6247,19.5946,19.5946,103200.0
2009-01-12 10:20:00,26.05,26.06,26.0,26.02,35800.0,19.6021,19.6096,19.5645,19.5795,35800.0
2009-01-12 10:25:00,26.02,26.06,26.01,26.05,27400.0,19.5795,19.6096,19.572,19.6021,27400.0
2009-01-12 10:30:00,26.04,26.08,26.04,26.06,29800.0,19.5946,19.6247,19.5946,19.6096,29800.0
2009-01-12 10:35:00,26.06,26.06,26.04,26.04,21000.0,19.6096,19.6096,19.5946,19.5946,21000.0
2009-01-12 10:40:00,26.04,26.07,26.03,26.05,93700.0,19.5946,19.6172,19.5871,19.6021,93700.0
2009-01-12 10:45:00,26.05,26.07,26.05,26.05,29700.0,19.6021,19.6172,19.6021,19.6021,29700.0
2009-01-12 10:50:00,26.05,26.07,26.04,26.05,42700.0,19.6021,19.6172,19.5946,19.6021,42700.0
2009-01-12 10:55:00,26.05,26.06,26.02,26.03,58600.0,19.6021,19.6096,19.5795,19.5871,58600.0
2009-01-12 11:00:00,26.03,26.03,26.02,26.03,30300.0,19.5871,19.5871,19.5795,19.5871,30300.0
2009-01-12 11:05:00,26.03,26.06,26.01,26.03,92400.0,19.5871,19.6096,19.572,19.5871,92400.0
2009-01-12 11:10:00,26.02,26.03,26.01,26.02,18000.0,19.5795,19.5871,19.572,19.5795,18000.0
2009-01-12 11:15:00,26.02,26.05,26.02,26.03,29900.0,19.5795,19.6021,19.5795,19.5871,29900.0
2009-01-12 11:20:00,26.02,26.02,25.97,26.0,201600.0,19.5795,19.5795,19.5419,19.5645,201600.0
2009-01-12 11:25:00,26.01,26.01,25.97,25.97,282300.0,19.572,19.572,19.5419,19.5419,282300.0
2009-01-12 11:30:00,25.99,26.01,25.96,25.96,78300.0,19.557,19.572,19.5344,19.5344,78300.0
2009-01-12 11:35:00,25.96,25.96,25.92,25.95,63400.0,19.5344,19.5344,19.5043,19.5269,63400.0
2009-01-12 11:40:00,25.94,25.94,25.92,25.93,73000.0,19.5193,19.5193,19.5043,19.5118,73000.0
2009-01-12 11:45:00,25.92,25.93,25.9,25.9,15700.0,19.5043,19.5118,19.4892,19.4892,15700.0
2009-01-12 11:50:00,25.89,25.93,25.89,25.92,17700.0,19.4817,19.5118,19.4817,19.5043,17700.0
2009-01-12 11:55:00,25.92,25.92,25.9,25.9,18900.0,19.5043,19.5043,19.4892,19.4892,18900.0
2009-01-12 12:00:00,25.9,25.9,25.84,25.85,32800.0,19.4892,19.4892,19.4441,19.4516,32800.0
2009-01-12 12:05:00,25.84,25.86,25.84,25.85,21300.0,19.4441,19.4591,19.4441,19.4516,21300.0
2009-01-12 12:10:00,25.84,25.87,25.84,25.87,16400.0,19.4441,19.4667,19.4441,19.4667,16400.0
2009-01-12 12:15:00,25.86,25.87,25.85,25.85,95300.0,19.4591,19.4667,19.4516,19.4516,95300.0
2009-01-12 12:20:00,25.85,25.86,25.84,25.85,135300.0,19.4516,19.4591,19.4441,19.4516,135300.0
2009-01-12 12:25:00,25.84,25.86,25.83,25.84,37100.0,19.4441,19.4591,19.4366,19.4441,37100.0
2009-01-12 12:30:00,25.85,25.9,25.84,25.89,30800.0,19.4516,19.4892,19.4441,19.4817,30800.0
2009-01-12 12:35:00,25.9,25.9,25.88,25.88,11400.0,19.4892,19.4892,19.4742,19.4742,11400.0
2009-01-12 12:40:00,25.89,25.89,25.86,25.86,21100.0,19.4817,19.4817,19.4591,19.4591,21100.0
2009-01-12 12:45:00,25.86,25.86,25.83,25.84,19800.0,19.4591,19.4591,19.4366,19.4441,19800.0
2009-01-12 12:50:00,25.84,25.85,25.83,25.83,33400.0,19.4441,19.4516,19.4366,19.4366,33400.0
2009-01-12 12:55:00,25.83,25.86,25.82,25.86,15700.0,19.4366,19.4591,19.429,19.4591,15700.0
2009-01-12 13:00:00,25.85,25.85,25.84,25.84,1900.0,19.4516,19.4516,19.4441,19.4441,1900.0
2009-01-12 13:05:00,25.85,25.88,25.84,25.88,24000.0,19.4516,19.4742,19.4441,19.4742,24000.0
2009-01-12 13:10:00,25.87,25.9,25.87,25.9,14600.0,19.4667,19.4892,19.4667,19.4892,14600.0
2009-01-12 13:15:00,25.89,25.9,25.88,25.9,19700.0,19.4817,19.4892,19.4742,19.4892,19700.0
2009-01-12 13:20:00,25.89,25.89,25.86,25.86,35600.0,19.4817,19.4817,19.4591,19.4591,35600.0
2009-01-12 13:25:00,25.87,25.88,25.87,25.87,7700.0,19.4667,19.4742,19.4667,19.4667,7700.0
2009-01-12 13:30:00,25.87,25.87,25.85,25.85,10500.0,19.4667,19.4667,19.4516,19.4516,10500.0
2009-01-12 13:35:00,25.86,25.87,25.85,25.86,21100.0,19.4591,19.4667,19.4516,19.4591,21100.0
2009-01-12 13:40:00,25.85,25.89,25.85,25.88,20400.0,19.4516,19.4817,19.4516,19.4742,20400.0
2009-01-12 13:45:00,25.9,25.93,25.9,25.93,88200.0,19.4892,19.5118,19.4892,19.5118,88200.0
2009-01-12 13:50:00,25.92,25.94,25.91,25.94,44000.0,19.5043,19.5193,19.4968,19.5193,44000.0
2009-01-12 13:55:00,25.93,25.94,25.89,25.89,36500.0,19.5118,19.5193,19.4817,19.4817,36500.0
2009-01-12 14:00:00,25.89,25.89,25.8,25.8,26000.0,19.4817,19.4817,19.414,19.414,26000.0
2009-01-12 14:05:00,25.8,25.81,25.79,25.79,14500.0,19.414,19.4215,19.4065,19.4065,14500.0
2009-01-12 14:10:00,25.8,25.83,25.8,25.81,18000.0,19.414,19.4366,19.414,19.4215,18000.0
2009-01-12 14:15:00,25.81,25.83,25.81,25.82,7400.0,19.4215,19.4366,19.4215,19.429,7400.0
2009-01-12 14:20:00,25.82,25.83,25.81,25.83,35400.0,19.429,19.4366,19.4215,19.4366,35400.0
2009-01-12 14:25:00,25.82,25.83,25.81,25.82,20000.0,19.429,19.4366,19.4215,19.429,20000.0
2009-01-12 14:30:00,25.81,25.82,25.78,25.78,46400.0,19.4215,19.429,19.3989,19.3989,46400.0
2009-01-12 14:35:00,25.77,25.8,25.76,25.78,35300.0,19.3914,19.414,19.3839,19.3989,35300.0
2009-01-12 14:40:00,25.78,25.78,25.71,25.72,27000.0,19.3989,19.3989,19.3463,19.3538,27000.0
2009-01-12 14:45:00,25.72,25.75,25.69,25.73,58800.0,19.3538,19.3764,19.3312,19.3613,58800.0
2009-01-12 14:50:00,25.73,25.77,25.73,25.75,12000.0,19.3613,19.3914,19.3613,19.3764,12000.0
2009-01-12 14:55:00,25.75,25.78,25.73,25.74,37900.0,19.3764,19.3989,19.3613,19.3688,37900.0
2009-01-12 15:00:00,25.74,25.79,25.73,25.76,85500.0,19.3688,19.4065,19.3613,19.3839,85500.0
2009-01-12 15:05:00,25.76,25.78,25.71,25.73,50200.0,19.3839,19.3989,19.3463,19.3613,50200.0
2009-01-12 15:10:00,25.72,25.74,25.7,25.71,80600.0,19.3538,19.3688,19.3387,19.3463,80600.0
2009-01-12 15:15:00,25.7,25.74,25.68,25.71,59500.0,19.3387,19.3688,19.3237,19.3463,59500.0
2009-01-12 15:20:00,25.7,25.81,25.69,25.8,74900.0,19.3387,19.4215,19.3312,19.414,74900.0
2009-01-12 15:25:00,25.8,25.82,25.78,25.79,106900.0,19.414,19.429,19.3989,19.4065,106900.0
2009-01-12 15:30:00,25.78,25.81,25.71,25.72,81100.0,19.3989,19.4215,19.3463,19.3538,81100.0
2009-01-12 15:35:00,25.71,25.78,25.7,25.76,38500.0,19.3463,19.3989,19.3387,19.3839,38500.0
2009-01-12 15:40:00,25.77,25.81,25.73,25.81,65500.0,19.3914,19.4215,19.3613,19.4215,65500.0
2009-01-12 15:45:00,25.8,25.87,25.79,25.86,64500.0,19.414,19.4667,19.4065,19.4591,64500.0
2009-01-12 15:50:00,25.86,25.88,25.84,25.84,201100.0,19.4591,19.4742,19.4441,19.4441,201100.0
2009-01-12 15:55:00,25.83,25.85,25.81,25.85,163400.0,19.4366,19.4516,19.4215,19.4516,163400.0
2009-01-12 16:00:00,25.76,25.81,25.76,25.76,9800.0,19.3839,19.4215,19.3839,19.3839,9800.0
2009-01-12 16:05:00,25.76,25.76,25.76,25.76,0.0,19.3839,19.3839,19.3839,19.3839,0.0
2009-01-12 16:10:00,25.76,25.76,25.76,25.76,0.0,19.3839,19.3839,19.3839,19.3839,0.0
2009-01-13 09:30:00,25.81,25.83,25.74,25.75,54300.0,19.4215,19.4366,19.3688,19.3764,54300.0
2009-01-13 09:35:00,25.76,25.81,25.76,25.79,56600.0,19.3839,19.4215,19.3839,19.4065,56600.0
2009-01-13 09:40:00,25.8,25.83,25.78,25.83,37800.0,19.414,19.4366,19.3989,19.4366,37800.0
2009-01-13 09:45:00,25.84,25.89,25.83,25.87,38200.0,19.4441,19.4817,19.4366,19.4667,38200.0
2009-01-13 09:50:00,25.88,25.95,25.87,25.95,33400.0,19.4742,19.5269,19.4667,19.5269,33400.0
2009-01-13 09:55:00,25.94,26.01,25.94,26.01,58000.0,19.5193,19.572,19.5193,19.572,58000.0
2009-01-13 10:00:00,26.01,26.07,26.0,26.06,94400.0,19.572,19.6172,19.5645,19.6096,94400.0
2009-01-13 10:05:00,26.06,26.17,26.06,26.15,69200.0,19.6096,19.6924,19.6096,19.6773,69200.0
2009-01-13 10:10:00,26.17,26.17,26.11,26.14,41000.0,19.6924,19.6924,19.6473,19.6698,41000.0
2009-01-13 10:15:00,26.14,26.16,26.05,26.07,39400.0,19.6698,19.6849,19.6021,19.6172,39400.0
2009-01-13 10:20:00,26.06,26.06,26.02,26.03,96400.0,19.6096,19.6096,19.5795,19.5871,96400.0
2009-01-13 10:25:00,26.04,26.04,26.01,26.03,69500.0,19.5946,19.5946,19.572,19.5871,69500.0
2009-01-13 10:30:00,26.04,26.04,25.94,25.96,60000.0,19.5946,19.5946,19.5193,19.5344,60000.0
2009-01-13 10:35:00,25.96,26.0,25.95,26.0,43300.0,19.5344,19.5645,19.5269,19.5645,43300.0
2009-01-13 10:40:00,26.0,26.03,26.0,26.02,33400.0,19.5645,19.5871,19.5645,19.5795,33400.0
2009-01-13 10:45:00,26.01,26.06,26.01,26.06,52500.0,19.572,19.6096,19.572,19.6096,52500.0
2009-01-13 10:50:00,26.05,26.1,26.05,26.1,22600.0,19.6021,19.6397,19.6021,19.6397,22600.0
2009-01-13 10:55:00,26.1,26.12,26.07,26.12,14900.0,19.6397,19.6548,19.6172,19.6548,14900.0
2009-01-13 11:00:00,26.1,26.1,26.05,26.07,40600.0,19.6397,19.6397,19.6021,19.6172,40600.0
2009-01-13 11:05:00,26.07,26.14,26.07,26.13,61800.0,19.6172,19.6698,19.6172,19.6623,61800.0
2009-01-13 11:10:00,26.13,26.13,26.06,26.1,116500.0,19.6623,19.6623,19.6096,19.6397,116500.0
2009-01-13 11:15:00,26.09,26.09,26.04,26.05,77400.0,19.6322,19.6322,19.5946,19.6021,77400.0
2009-01-13 11:20:00,26.04,26.04,26.0,26.04,79600.0,19.5946,19.5946,19.5645,19.5946,79600.0
2009-01-13 11:25:00,26.04,26.13,26.03,26.12,61500.0,19.5946,19.6623,19.5871,19.6548,61500.0
2009-01-13 11:30:00,26.12,26.18,26.11,26.15,50500.0,19.6548,19.6999,19.6473,19.6773,50500.0
2009-01-13 11:35:00,26.15,26.17,26.14,26.14,138200.0,19.6773,19.6924,19.6698,19.6698,138200.0
2009-01-13 11:40:00,26.14,26.18,26.09,26.09,98700.0,19.6698,19.6999,19.6322,19.6322,98700.0
2009-01-13 11:45:00,26.08,26.08,26.03,26.03,70700.0,19.6247,19.6247,19.5871,19.5871,70700.0
2009-01-13 11:50:00,26.03,26.06,26.03,26.04,79400.0,19.5871,19.6096,19.5871,19.5946,79400.0
2009-01-13 11:55:00,26.04,26.11,26.02,26.11,55400.0,19.5946,19.6473,19.5795,19.6473,55400.0
2009-01-13 12:00:00,26.11,26.11,26.06,26.1,35700.0,19.6473,19.6473,19.6096,19.6397,35700.0
2009-01-13 12:05:00,26.09,26.09,26.05,26.08,55000.0,19.6322,19.6322,19.6021,19.6247,55000.0
2009-01-13 12:10:00,26.07,26.08,26.05,26.08,59100.0,19.6172,19.6247,19.6021,19.6247,59100.0
2009-01-13 12:15:00,26.07,26.07,26.03,26.05,45700.0,19.6172,19.6172,19.5871,19.6021,45700.0
2009-01-13 12:20:00,26.05,26.07,26.04,26.06,79600.0,19.6021,19.6172,19.5946,19.6096,79600.0
2009-01-13 12:25:00,26.07,26.07,26.04,26.06,54400.0,19.6172,19.6172,19.5946,19.6096,54400.0
2009-01-13 12:30:00,26.06,26.1,26.06,26.08,195800.0,19.6096,19.6397,19.6096,19.6247,195800.0
2009-01-13 12:35:00,26.08,26.12,26.08,26.1,49100.0,19.6247,19.6548,19.6247,19.6397,49100.0
2009-01-13 12:40:00,26.1,26.1,26.03,26.04,32600.0,19.6397,19.6397,19.5871,19.5946,32600.0
2009-01-13 12:45:00,26.04,26.05,26.02,26.05,19600.0,19.5946,19.6021,19.5795,19.6021,19600.0
2009-01-13 12:50:00,26.05,26.09,26.05,26.08,78000.0,19.6021,19.6322,19.6021,19.6247,78000.0
2009-01-13 12:55:00,26.09,26.09,26.03,26.03,58100.0,19.6322,19.6322,19.5871,19.5871,58100.0
2009-01-13 13:00:00,26.04,26.06,26.03,26.04,31600.0,19.5946,19.6096,19.5871,19.5946,31600.0
2009-01-13 13:05:00,26.05,26.08,26.05,26.08,95800.0,19.6021,19.6247,19.6021,19.6247,95800.0
2009-01-13 13:10:00,26.08,26.09,26.07,26.09,54900.0,19.6247,19.6322,19.6172,19.6322,54900.0
2009-01-13 13:15:00,26.09,26.1,26.08,26.08,46700.0,19.6322,19.6397,19.6247,19.6247,46700.0
2009-01-13 13:20:00,26.08,26.08,26.03,26.04,26300.0,19.6247,19.6247,19.5871,19.5946,26300.0
2009-01-13 13:25:00,26.05,26.05,26.03,26.05,21600.0,19.6021,19.6021,19.5871,19.6021,21600.0
2009-01-13 13:30:00,26.04,26.06,26.03,26.06,18800.0,19.5946,19.6096,19.5871,19.6096,18800.0
2009-01-13 13:35:00,26.07,26.08,26.06,26.07,111200.0,19.6172,19.6247,19.6096,19.6172,111200.0
2009-01-13 13:40:00,26.07,26.08,26.02,26.02,71200.0,19.6172,19.6247,19.5795,19.5795,71200.0
2009-01-13 13:45:00,26.02,26.05,25.99,26.01,26000.0,19.5795,19.6021,19.557,19.572,26000.0
2009-01-13 13:50:00,26.01,26.03,26.0,26.0,76600.0,19.572,19.5871,19.5645,19.5645,76600.0
2009-01-13 13:55:00,26.01,26.01,25.96,25.99,39400.0,19.572,19.572,19.5344,19.557,39400.0
2009-01-13 14:00:00,25.98,26.0,25.96,25.97,38300.0,19.5494,19.5645,19.5344,19.5419,38300.0
2009-01-13 14:05:00,25.98,26.0,25.97,25.97,55300.0,19.5494,19.5645,19.5419,19.5419,55300.0
2009-01-13 14:10:00,25.98,26.01,25.98,25.99,28700.0,19.5494,19.572,19.5494,19.557,28700.0
2009-01-13 14:15:00,26.0,26.01,25.97,25.99,15500.0,19.5645,19.572,19.5419,19.557,15500.0
2009-01-13 14:20:00,26.0,26.0,25.94,25.94,53100.0,19.5645,19.5645,19.5193,19.5193,53100.0
2009-01-13 14:25:00,25.95,25.95,25.87,25.9,62300.0,19.5269,19.5269,19.4667,19.4892,62300.0
2009-01-13 14:30:00,25.9,26.02,25.9,25.98,67300.0,19.4892,19.5795,19.4892,19.5494,67300.0
2009-01-13 14:35:00,25.97,26.03,25.97,26.0,32200.0,19.5419,19.5871,19.5419,19.5645,32200.0
2009-01-13 14:40:00,26.0,26.03,26.0,26.02,83500.0,19.5645,19.5871,19.5645,19.5795,83500.0
2009-01-13 14:45:00,26.01,26.08,26.01,26.05,72700.0,19.572,19.6247,19.572,19.6021,72700.0
2009-01-13 14:50:00,26.04,26.07,26.02,26.04,79700.0,19.5946,19.6172,19.5795,19.5946,79700.0
2009-01-13 14:55:00,26.04,26.1,26.01,26.02,92400.0,19.5946,19.6397,19.572,19.5795,92400.0
2009-01-13 15:00:00,26.01,26.01,25.95,25.98,70400.0,19.572,19.572,19.5269,19.5494,70400.0
2009-01-13 15:05:00,25.98,25.98,25.88,25.89,80500.0,19.5494,19.5494,19.4742,19.4817,80500.0
2009-01-13 15:10:00,25.88,25.93,25.88,25.92,91500.0,19.4742,19.5118,19.4742,19.5043,91500.0
2009-01-13 15:15:00,25.92,25.98,25.89,25.94,80700.0,19.5043,19.5494,19.4817,19.5193,80700.0
2009-01-13 15:20:00,25.94,26.01,25.93,25.98,89300.0,19.5193,19.572,19.5118,19.5494,89300.0
2009-01-13 15:25:00,25.97,25.99,25.93,25.99,95100.0,19.5419,19.557,19.5118,19.557,95100.0
2009-01-13 15:30:00,26.0,26.03,25.89,26.02,142600.0,19.5645,19.5871,19.4817,19.5795,142600.0
2009-01-13 15:35:00,26.01,26.04,25.99,26.03,180000.0,19.572,19.5946,19.557,19.5871,180000.0
2009-01-13 15:40:00,26.02,26.11,26.0,26.11,149800.0,19.5795,19.6473,19.5645,19.6473,149800.0
2009-01-13 15:45:00,26.1,26.1,26.01,26.09,99500.0,19.6397,19.6397,19.572,19.6322,99500.0
2009-01-13 15:50:00,26.12,26.15,26.04,26.07,111600.0,19.6548,19.6773,19.5946,19.6172,111600.0
2009-01-13 15:55:00,26.06,26.1,26.02,26.03,142200.0,19.6096,19.6397,19.5795,19.5871,142200.0
2009-01-13 16:00:00,26.03,26.03,26.03,26.03,900.0,19.5871,19.5871,19.5871,19.5871,900.0
2009-01-13 16:05:00,26.03,26.03,26.03,26.03,0.0,19.5871,19.5871,19.5871,19.5871,0.0
2009-01-13 16:10:00,26.03,26.03,26.03,26.03,0.0,19.5871,19.5871,19.5871,19.5871,0.0
2009-01-14 09:30:00,25.6,25.84,25.6,25.84,13500.0,19.2635,19.4441,19.2635,19.4441,13500.0
2009-01-14 09:35:00,25.85,25.87,25.71,25.73,66600.0,19.4516,19.4667,19.3463,19.3613,66600.0
2009-01-14 09:40:00,25.73,25.8,25.73,25.74,55200.0,19.3613,19.414,19.3613,19.3688,55200.0
2009-01-14 09:45:00,25.73,25.76,25.71,25.75,63000.0,19.3613,19.3839,19.3463,19.3764,63000.0
2009-01-14 09:50:00,25.74,25.78,25.73,25.75,72500.0,19.3688,19.3989,19.3613,19.3764,72500.0
2009-01-14 09:55:00,25.75,25.77,25.74,25.76,55000.0,19.3764,19.3914,19.3688,19.3839,55000.0
2009-01-14 10:00:00,25.75,25.82,25.71,25.79,161100.0,19.3764,19.429,19.3463,19.4065,161100.0
2009-01-14 10:05:00,25.79,25.81,25.77,25.77,40800.0,19.4065,19.4215,19.3914,19.3914,40800.0
2009-01-14 10:10:00,25.77,25.78,25.71,25.72,54600.0,19.3914,19.3989,19.3463,19.3538,54600.0
2009-01-14 10:15:00,25.71,25.72,25.67,25.68,53900.0,19.3463,19.3538,19.3162,19.3237,53900.0
2009-01-14 10:20:00,25.68,25.74,25.68,25.74,50200.0,19.3237,19.3688,19.3237,19.3688,50200.0
2009-01-14 10:25:00,25.74,25.75,25.71,25.73,25300.0,19.3688,19.3764,19.3463,19.3613,25300.0
2009-01-14 10:30:00,25.73,25.73,25.67,25.67,122800.0,19.3613,19.3613,19.3162,19.3162,122800.0
2009-01-14 10:35:00,25.68,25.69,25.62,25.63,58200.0,19.3237,19.3312,19.2785,19.2861,58200.0
2009-01-14 10:40:00,25.63,25.63,25.52,25.54,68200.0,19.2861,19.2861,19.2033,19.2183,68200.0
2009-01-14 10:45:00,25.53,25.55,25.52,25.55,78100.0,19.2108,19.2259,19.2033,19.2259,78100.0
2009-01-14 10:50:00,25.55,25.56,25.51,25.52,55400.0,19.2259,19.2334,19.1958,19.2033,55400.0
2009-01-14 10:55:00,25.52,25.56,25.49,25.55,53100.0,19.2033,19.2334,19.1807,19.2259,53100.0
2009-01-14 11:00:00,25.54,25.56,25.53,25.54,50900.0,19.2183,19.2334,19.2108,19.2183,50900.0
2009-01-14 11:05:00,25.53,25.55,25.48,25.49,33700.0,19.2108,19.2259,19.1732,19.1807,33700.0
2009-01-14 11:10:00,25.49,25.49,25.42,25.44,161100.0,19.1807,19.1807,19.128,19.1431,161100.0
2009-01-14 11:15:00,25.45,25.5,25.43,25.5,38600.0,19.1506,19.1882,19.1356,19.1882,38600.0
2009-01-14 11:20:00,25.51,25.56,25.51,25.55,41100.0,19.1958,19.2334,19.1958,19.2259,41100.0
2009-01-14 11:25:00,25.55,25.57,25.55,25.55,35400.0,19.2259,19.2409,19.2259,19.2259,35400.0
2009-01-14 11:30:00,25.54,25.55,25.53,25.54,24000.0,19.2183,19.2259,19.2108,19.2183,24000.0
2009-01-14 11:35:00,25.54,25.55,25.52,25.54,33100.0,19.2183,19.2259,19.2033,19.2183,33100.0
2009-01-14 11:40:00,25.54,25.58,25.53,25.53,35400.0,19.2183,19.2484,19.2108,19.2108,35400.0
2009-01-14 11:45:00,25.52,25.57,25.51,25.56,32300.0,19.2033,19.2409,19.1958,19.2334,32300.0
2009-01-14 11:50:00,25.56,25.58,25.56,25.58,30500.0,19.2334,19.2484,19.2334,19.2484,30500.0
2009-01-14 11:55:00,25.58,25.58,25.55,25.57,55200.0,19.2484,19.2484,19.2259,19.2409,55200.0
2009-01-14 12:00:00,25.56,25.57,25.54,25.57,40000.0,19.2334,19.2409,19.2183,19.2409,40000.0
2009-01-14 12:05:00,25.56,25.6,25.55,25.6,32400.0,19.2334,19.2635,19.2259,19.2635,32400.0
2009-01-14 12:10:00,25.61,25.61,25.59,25.59,15300.0,19.271,19.271,19.256,19.256,15300.0
2009-01-14 12:15:00,25.6,25.6,25.54,25.55,24100.0,19.2635,19.2635,19.2183,19.2259,24100.0
2009-01-14 12:20:00,25.55,25.57,25.55,25.56,16900.0,19.2259,19.2409,19.2259,19.2334,16900.0
2009-01-14 12:25:00,25.55,25.58,25.53,25.58,19200.0,19.2259,19.2484,19.2108,19.2484,19200.0
2009-01-14 12:30:00,25.58,25.6,25.58,25.6,21700.0,19.2484,19.2635,19.2484,19.2635,21700.0
2009-01-14 12:35:00,25.59,25.59,25.55,25.56,37300.0,19.256,19.256,19.2259,19.2334,37300.0
2009-01-14 12:40:00,25.57,25.57,25.52,25.53,30900.0,19.2409,19.2409,19.2033,19.2108,30900.0
2009-01-14 12:45:00,25.55,25.57,25.54,25.54,52900.0,19.2259,19.2409,19.2183,19.2183,52900.0
2009-01-14 12:50:00,25.55,25.64,25.55,25.64,47100.0,19.2259,19.2936,19.2259,19.2936,47100.0
2009-01-14 12:55:00,25.64,25.66,25.64,25.65,28000.0,19.2936,19.3086,19.2936,19.3011,28000.0
2009-01-14 13:00:00,25.64,25.67,25.63,25.64,46700.0,19.2936,19.3162,19.2861,19.2936,46700.0
2009-01-14 13:05:00,25.64,25.68,25.63,25.68,46000.0,19.2936,19.3237,19.2861,19.3237,46000.0
2009-01-14 13:10:00,25.68,25.68,25.63,25.64,42900.0,19.3237,19.3237,19.2861,19.2936,42900.0
2009-01-14 13:15:00,25.63,25.64,25.62,25.62,24700.0,19.2861,19.2936,19.2785,19.2785,24700.0
2009-01-14 13:20:00,25.63,25.63,25.59,25.59,14500.0,19.2861,19.2861,19.256,19.256,14500.0
2009-01-14 13:25:00,25.6,25.61,25.55,25.56,17800.0,19.2635,19.271,19.2259,19.2334,17800.0
2009-01-14 13:30:00,25.56,25.57,25.54,25.54,11800.0,19.2334,19.2409,19.2183,19.2183,11800.0
2009-01-14 13:35:00,25.58,25.6,25.57,25.58,20100.0,19.2484,19.2635,19.2409,19.2484,20100.0
2009-01-14 13:40:00,25.61,25.62,25.6,25.6,16600.0,19.271,19.2785,19.2635,19.2635,16600.0
2009-01-14 13:45:00,25.59,25.65,25.59,25.63,49500.0,19.256,19.3011,19.256,19.2861,49500.0
2009-01-14 13:50:00,25.64,25.64,25.6,25.62,31000.0,19.2936,19.2936,19.2635,19.2785,31000.0
2009-01-14 13:55:00,25.63,25.63,25.61,25.63,4400.0,19.2861,19.2861,19.271,19.2861,4400.0
2009-01-14 14:00:00,25.62,25.63,25.57,25.6,57800.0,19.2785,19.2861,19.2409,19.2635,57800.0
2009-01-14 14:05:00,25.59,25.67,25.58,25.67,41300.0,19.256,19.3162,19.2484,19.3162,41300.0
2009-01-14 14:10:00,25.67,25.72,25.67,25.67,37000.0,19.3162,19.3538,19.3162,19.3162,37000.0
2009-01-14 14:15:00,25.68,25.73,25.67,25.67,75300.0,19.3237,19.3613,19.3162,19.3162,75300.0
2009-01-14 14:20:00,25.67,25.68,25.63,25.65,43100.0,19.3162,19.3237,19.2861,19.3011,43100.0
2009-01-14 14:25:00,25.65,25.67,25.63,25.66,30800.0,19.3011,19.3162,19.2861,19.3086,30800.0
2009-01-14 14:30:00,25.66,25.75,25.66,25.73,71800.0,19.3086,19.3764,19.3086,19.3613,71800.0
2009-01-14 14:35:00,25.72,25.74,25.7,25.7,43400.0,19.3538,19.3688,19.3387,19.3387,43400.0
2009-01-14 14:40:00,25.7,25.74,25.68,25.73,54000.0,19.3387,19.3688,19.3237,19.3613,54000.0
2009-01-14 14:45:00,25.73,25.73,25.66,25.66,55500.0,19.3613,19.3613,19.3086,19.3086,55500.0
2009-01-14 14:50:00,25.66,25.68,25.62,25.62,39900.0,19.3086,19.3237,19.2785,19.2785,39900.0
2009-01-14 14:55:00,25.63,25.66,25.62,25.63,13300.0,19.2861,19.3086,19.2785,19.2861,13300.0
2009-01-14 15:00:00,25.62,25.62,25.51,25.52,39800.0,19.2785,19.2785,19.1958,19.2033,39800.0
2009-01-14 15:05:00,25.52,25.53,25.49,25.51,56900.0,19.2033,19.2108,19.1807,19.1958,56900.0
2009-01-14 15:10:00,25.51,25.53,25.49,25.49,78600.0,19.1958,19.2108,19.1807,19.1807,78600.0
2009-01-14 15:15:00,25.51,25.53,25.46,25.53,50400.0,19.1958,19.2108,19.1581,19.2108,50400.0
2009-01-14 15:20:00,25.53,25.6,25.53,25.6,72300.0,19.2108,19.2635,19.2108,19.2635,72300.0
2009-01-14 15:25:00,25.61,25.62,25.55,25.57,68100.0,19.271,19.2785,19.2259,19.2409,68100.0
2009-01-14 15:30:00,25.57,25.65,25.55,25.65,34700.0,19.2409,19.3011,19.2259,19.3011,34700.0
2009-01-14 15:35:00,25.65,25.65,25.57,25.58,128100.0,19.3011,19.3011,19.2409,19.2484,128100.0
2009-01-14 15:40:00,25.59,25.64,25.55,25.63,77800.0,19.256,19.2936,19.2259,19.2861,77800.0
2009-01-14 15:45:00,25.62,25.71,25.59,25.67,35000.0,19.2785,19.3463,19.256,19.3162,35000.0
2009-01-14 15:50:00,25.67,25.72,25.61,25.61,108500.0,19.3162,19.3538,19.271,19.271,108500.0
2009-01-14 15:55:00,25.61,25.71,25.6,25.68,128200.0,19.271,19.3463,19.2635,19.3237,128200.0
2009-01-14 16:00:00,25.66,25.67,25.66,25.67,4200.0,19.3086,19.3162,19.3086,19.3162,4200.0
2009-01-14 16:05:00,25.66,25.66,25.66,25.66,1000.0,19.3086,19.3086,19.3086,19.3086,1000.0
2009-01-14 16:10:00,25.66,25.66,25.66,25.66,0.0,19.3086,19.3086,19.3086,19.3086,0.0
2009-01-15 09:30:00,25.72,25.72,25.59,25.66,162400.0,19.3538,19.3538,19.256,19.3086,162400.0
2009-01-15 09:35:00,25.65,25.7,25.64,25.67,31300.0,19.3011,19.3387,19.2936,19.3162,31300.0
2009-01-15 09:40:00,25.65,25.65,25.6,25.64,32100.0,19.3011,19.3011,19.2635,19.2936,32100.0
2009-01-15 09:45:00,25.64,25.64,25.52,25.53,82600.0,19.2936,19.2936,19.2033,19.2108,82600.0
2009-01-15 09:50:00,25.54,25.56,25.52,25.55,41100.0,19.2183,19.2334,19.2033,19.2259,41100.0
2009-01-15 09:55:00,25.55,25.59,25.54,25.58,36600.0,19.2259,19.256,19.2183,19.2484,36600.0
2009-01-15 10:00:00,25.58,25.65,25.56,25.63,164200.0,19.2484,19.3011,19.2334,19.2861,164200.0
2009-01-15 10:05:00,25.62,25.63,25.52,25.55,73500.0,19.2785,19.2861,19.2033,19.2259,73500.0
2009-01-15 10:10:00,25.54,25.56,25.49,25.53,50000.0,19.2183,19.2334,19.1807,19.2108,50000.0
2009-01-15 10:15:00,25.53,25.53,25.44,25.45,25000.0,19.2108,19.2108,19.1431,19.1506,25000.0
2009-01-15 10:20:00,25.45,25.49,25.38,25.39,75000.0,19.1506,19.1807,19.0979,19.1055,75000.0
2009-01-15 10:25:00,25.39,25.41,25.36,25.4,42900.0,19.1055,19.1205,19.0829,19.113,42900.0
2009-01-15 10:30:00,25.41,25.45,25.35,25.35,99100.0,19.1205,19.1506,19.0754,19.0754,99100.0
2009-01-15 10:35:00,25.35,25.38,25.33,25.38,60400.0,19.0754,19.0979,19.0603,19.0979,60400.0
2009-01-15 10:40:00,25.4,25.41,25.36,25.36,27600.0,19.113,19.1205,19.0829,19.0829,27600.0
2009-01-15 10:45:00,25.37,25.37,25.34,25.37,45800.0,19.0904,19.0904,19.0678,19.0904,45800.0
2009-01-15 10:50:00,25.36,25.38,25.31,25.34,58100.0,19.0829,19.0979,19.0453,19.0678,58100.0
2009-01-15 10:55:00,25.35,25.37,25.32,25.33,89100.0,19.0754,19.0904,19.0528,19.0603,89100.0
2009-01-15 11:00:00,25.32,25.36,25.32,25.35,52100.0,19.0528,19.0829,19.0528,19.0754,52100.0
2009-01-15 11:05:00,25.35,25.37,25.33,25.36,20300.0,19.0754,19.0904,19.0603,19.0829,20300.0
2009-01-15 11:10:00,25.36,25.36,25.32,25.32,27500.0,19.0829,19.0829,19.0528,19.0528,27500.0
2009-01-15 11:15:00,25.33,25.34,25.29,25.3,90700.0,19.0603,19.0678,19.0302,19.0377,90700.0
2009-01-15 11:20:00,25.3,25.35,25.29,25.35,52800.0,19.0377,19.0754,19.0302,19.0754,52800.0
2009-01-15 11:25:00,25.35,25.36,25.31,25.31,26000.0,19.0754,19.0829,19.0453,19.0453,26000.0
2009-01-15 11:30:00,25.32,25.35,25.3,25.34,66300.0,19.0528,19.0754,19.0377,19.0678,66300.0
2009-01-15 11:35:00,25.35,25.35,25.24,25.26,132400.0,19.0754,19.0754,18.9926,19.0076,132400.0
2009-01-15 11:40:00,25.25,25.27,25.23,25.25,42500.0,19.0001,19.0152,18.9851,19.0001,42500.0
2009-01-15 11:45:00,25.25,25.27,25.25,25.26,15300.0,19.0001,19.0152,19.0001,19.0076,15300.0
2009-01-15 11:50:00,25.26,25.27,25.24,25.26,11500.0,19.0076,19.0152,18.9926,19.0076,11500.0
2009-01-15 11:55:00,25.27,25.3,25.26,25.28,22300.0,19.0152,19.0377,19.0076,19.0227,22300.0
2009-01-15 12:00:00,25.28,25.31,25.27,25.27,76400.0,19.0227,19.0453,19.0152,19.0152,76400.0
2009-01-15 12:05:00,25.26,25.26,25.19,25.19,46700.0,19.0076,19.0076,18.955,18.955,46700.0
2009-01-15 12:10:00,25.18,25.26,25.17,25.24,182200.0,18.9474,19.0076,18.9399,18.9926,182200.0
2009-01-15 12:15:00,25.22,25.25,25.21,25.25,42300.0,18.9775,19.0001,18.97,19.0001,42300.0
2009-01-15 12:20:00,25.24,25.26,25.2,25.21,213600.0,18.9926,19.0076,18.9625,18.97,213600.0
2009-01-15 12:25:00,25.21,25.21,25.16,25.18,384300.0,18.97,18.97,18.9324,18.9474,384300.0
2009-01-15 12:30:00,25.19,25.21,25.17,25.2,44300.0,18.955,18.97,18.9399,18.9625,44300.0
2009-01-15 12:35:00,25.2,25.22,25.14,25.14,43500.0,18.9625,18.9775,18.9173,18.9173,43500.0
2009-01-15 12:40:00,25.14,25.2,25.14,25.19,27600.0,18.9173,18.9625,18.9173,18.955,27600.0
2009-01-15 12:45:00,25.18,25.21,25.16,25.21,18200.0,18.9474,18.97,18.9324,18.97,18200.0
2009-01-15 12:50:00,25.21,25.22,25.19,25.2,21300.0,18.97,18.9775,18.955,18.9625,21300.0
2009-01-15 12:55:00,25.21,25.22,25.18,25.22,16200.0,18.97,18.9775,18.9474,18.9775,16200.0
2009-01-15 13:00:00,25.22,25.28,25.22,25.26,36300.0,18.9775,19.0227,18.9775,19.0076,36300.0
2009-01-15 13:05:00,25.26,25.29,25.26,25.27,14300.0,19.0076,19.0302,19.0076,19.0152,14300.0
2009-01-15 13:10:00,25.29,25.29,25.24,25.27,22000.0,19.0302,19.0302,18.9926,19.0152,22000.0
2009-01-15 13:15:00,25.29,25.35,25.28,25.3,22900.0,19.0302,19.0754,19.0227,19.0377,22900.0
2009-01-15 13:20:00,25.32,25.33,25.26,25.33,58200.0,19.0528,19.0603,19.0076,19.0603,58200.0
2009-01-15 13:25:00,25.33,25.38,25.33,25.38,36100.0,19.0603,19.0979,19.0603,19.0979,36100.0
2009-01-15 13:30:00,25.39,25.4,25.36,25.37,92800.0,19.1055,19.113,19.0829,19.0904,92800.0
2009-01-15 13:35:00,25.37,25.44,25.34,25.44,49300.0,19.0904,19.1431,19.0678,19.1431,49300.0
2009-01-15 13:40:00,25.43,25.45,25.4,25.42,85600.0,19.1356,19.1506,19.113,19.128,85600.0
2009-01-15 13:45:00,25.42,25.44,25.38,25.41,45800.0,19.128,19.1431,19.0979,19.1205,45800.0
2009-01-15 13:50:00,25.41,25.55,25.41,25.53,44400.0,19.1205,19.2259,19.1205,19.2108,44400.0
2009-01-15 13:55:00,25.53,25.63,25.52,25.53,68400.0,19.2108,19.2861,19.2033,19.2108,68400.0
2009-01-15 14:00:00,25.56,25.62,25.53,25.55,224900.0,19.2334,19.2785,19.2108,19.2259,224900.0
2009-01-15 14:05:00,25.55,25.66,25.55,25.57,135200.0,19.2259,19.3086,19.2259,19.2409,135200.0
2009-01-15 14:10:00,25.57,25.62,25.54,25.55,117400.0,19.2409,19.2785,19.2183,19.2259,117400.0
2009-01-15 14:15:00,25.55,25.64,25.54,25.61,69400.0,19.2259,19.2936,19.2183,19.271,69400.0
2009-01-15 14:20:00,25.61,25.66,25.57,25.58,139400.0,19.271,19.3086,19.2409,19.2484,139400.0
2009-01-15 14:25:00,25.57,25.73,25.56,25.7,119800.0,19.2409,19.3613,19.2334,19.3387,119800.0
2009-01-15 14:30:00,25.7,25.8,25.67,25.76,112400.0,19.3387,19.414,19.3162,19.3839,112400.0
2009-01-15 14:35:00,25.76,25.8,25.73,25.79,102400.0,19.3839,19.414,19.3613,19.4065,102400.0
2009-01-15 14:40:00,25.79,25.91,25.77,25.84,83700.0,19.4065,19.4968,19.3914,19.4441,83700.0
2009-01-15 14:45:00,25.85,25.92,25.83,25.88,113900.0,19.4516,19.5043,19.4366,19.4742,113900.0
2009-01-15 14:50:00,25.89,25.93,25.82,25.82,181300.0,19.4817,19.5118,19.429,19.429,181300.0
2009-01-15 14:55:00,25.82,25.86,25.8,25.83,86600.0,19.429,19.4591,19.414,19.4366,86600.0
2009-01-15 15:00:00,25.82,25.87,25.78,25.78,122400.0,19.429,19.4667,19.3989,19.3989,122400.0
2009-01-15 15:05:00,25.78,25.81,25.72,25.76,85000.0,19.3989,19.4215,19.3538,19.3839,85000.0
2009-01-15 15:10:00,25.77,25.84,25.77,25.83,51500.0,19.3914,19.4441,19.3914,19.4366,51500.0
2009-01-15 15:15:00,25.83,25.87,25.79,25.87,46100.0,19.4366,19.4667,19.4065,19.4667,46100.0
2009-01-15 15:20:00,25.87,25.87,25.75,25.75,59200.0,19.4667,19.4667,19.3764,19.3764,59200.0
2009-01-15 15:25:00,25.72,25.72,25.65,25.67,87400.0,19.3538,19.3538,19.3011,19.3162,87400.0
2009-01-15 15:30:00,25.66,25.67,25.62,25.65,126000.0,19.3086,19.3162,19.2785,19.3011,126000.0
2009-01-15 15:35:00,25.65,25.71,25.6,25.7,168200.0,19.3011,19.3463,19.2635,19.3387,168200.0
2009-01-15 15:40:00,25.71,25.71,25.61,25.61,140200.0,19.3463,19.3463,19.271,19.271,140200.0
2009-01-15 15:45:00,25.61,25.74,25.6,25.65,208400.0,19.271,19.3688,19.2635,19.3011,208400.0
2009-01-15 15:50:00,25.65,25.81,25.65,25.8,145800.0,19.3011,19.4215,19.3011,19.414,145800.0
2009-01-15 15:55:00,25.8,25.84,25.71,25.84,233100.0,19.414,19.4441,19.3463,19.4441,233100.0
2009-01-15 16:00:00,25.84,25.85,25.81,25.85,6100.0,19.4441,19.4516,19.4215,19.4516,6100.0
2009-01-15 16:05:00,25.85,25.85,25.85,25.85,0.0,19.4516,19.4516,19.4516,19.4516,0.0
2009-01-15 16:10:00,25.85,25.85,25.85,25.85,0.0,19.4516,19.4516,19.4516,19.4516,0.0
2009-01-16 09:30:00,26.13,26.28,26.01,26.07,82000.0,19.6623,19.7752,19.572,19.6172,82000.0
2009-01-16 09:35:00,26.07,26.07,26.02,26.02,60900.0,19.6172,19.6172,19.5795,19.5795,60900.0
2009-01-16 09:40:00,26.02,26.12,26.02,26.12,180700.0,19.5795,19.6548,19.5795,19.6548,180700.0
2009-01-16 09:45:00,26.14,26.17,26.12,26.13,130900.0,19.6698,19.6924,19.6548,19.6623,130900.0
2009-01-16 09:50:00,26.13,26.14,26.08,26.08,75200.0,19.6623,19.6698,19.6247,19.6247,75200.0
2009-01-16 09:55:00,26.09,26.11,26.06,26.08,188200.0,19.6322,19.6473,19.6096,19.6247,188200.0
2009-01-16 10:00:00,26.08,26.17,26.08,26.16,95000.0,19.6247,19.6924,19.6247,19.6849,95000.0
2009-01-16 10:05:00,26.16,26.18,26.13,26.14,22900.0,19.6849,19.6999,19.6623,19.6698,22900.0
2009-01-16 10:10:00,26.14,26.14,26.04,26.09,89600.0,19.6698,19.6698,19.5946,19.6322,89600.0
2009-01-16 10:15:00,26.09,26.09,26.04,26.04,80100.0,19.6322,19.6322,19.5946,19.5946,80100.0
2009-01-16 10:20:00,26.03,26.04,26.0,26.03,58600.0,19.5871,19.5946,19.5645,19.5871,58600.0
2009-01-16 10:25:00,26.04,26.09,26.03,26.07,64800.0,19.5946,19.6322,19.5871,19.6172,64800.0
2009-01-16 10:30:00,26.05,26.15,26.05,26.15,23200.0,19.6021,19.6773,19.6021,19.6773,23200.0
2009-01-16 10:35:00,26.14,26.14,26.1,26.14,69400.0,19.6698,19.6698,19.6397,19.6698,69400.0
2009-01-16 10:40:00,26.12,26.13,26.08,26.09,54000.0,19.6548,19.6623,19.6247,19.6322,54000.0
2009-01-16 10:45:00,26.1,26.16,26.1,26.12,180200.0,19.6397,19.6849,19.6397,19.6548,180200.0
2009-01-16 10:50:00,26.12,26.15,26.09,26.13,54600.0,19.6548,19.6773,19.6322,19.6623,54600.0
2009-01-16 10:55:00,26.12,26.15,26.11,26.13,40200.0,19.6548,19.6773,19.6473,19.6623,40200.0
2009-01-16 11:00:00,26.13,26.13,26.09,26.1,22700.0,19.6623,19.6623,19.6322,19.6397,22700.0
2009-01-16 11:05:00,26.1,26.11,26.04,26.06,33400.0,19.6397,19.6473,19.5946,19.6096,33400.0
2009-01-16 11:10:00,26.06,26.1,26.05,26.07,56200.0,19.6096,19.6397,19.6021,19.6172,56200.0
2009-01-16 11:15:00,26.07,26.09,26.05,26.09,24800.0,19.6172,19.6322,19.6021,19.6322,24800.0
2009-01-16 11:20:00,26.09,26.12,26.06,26.12,29900.0,19.6322,19.6548,19.6096,19.6548,29900.0
2009-01-16 11:25:00,26.12,26.16,26.12,26.16,45400.0,19.6548,19.6849,19.6548,19.6849,45400.0
2009-01-16 11:30:00,26.16,26.17,26.09,26.09,33100.0,19.6849,19.6924,19.6322,19.6322,33100.0
2009-01-16 11:35:00,26.08,26.09,26.01,26.03,51900.0,19.6247,19.6322,19.572,19.5871,51900.0
2009-01-16 11:40:00,26.02,26.04,26.0,26.04,48100.0,19.5795,19.5946,19.5645,19.5946,48100.0
2009-01-16 11:45:00,26.04,26.06,26.02,26.06,25100.0,19.5946,19.6096,19.5795,19.6096,25100.0
2009-01-16 11:50:00,26.06,26.08,26.02,26.02,17200.0,19.6096,19.6247,19.5795,19.5795,17200.0
2009-01-16 11:55:00,26.02,26.02,25.95,25.98,51800.0,19.5795,19.5795,19.5269,19.5494,51800.0
2009-01-16 12:00:00,25.98,25.99,25.96,25.98,20700.0,19.5494,19.557,19.5344,19.5494,20700.0
2009-01-16 12:05:00,25.98,25.98,25.91,25.91,11300.0,19.5494,19.5494,19.4968,19.4968,11300.0
2009-01-16 12:10:00,25.92,25.94,25.9,25.93,22400.0,19.5043,19.5193,19.4892,19.5118,22400.0
2009-01-16 12:15:00,25.93,25.94,25.82,25.85,33200.0,19.5118,19.5193,19.429,19.4516,33200.0
2009-01-16 12:20:00,25.86,25.86,25.74,25.75,62200.0,19.4591,19.4591,19.3688,19.3764,62200.0
2009-01-16 12:25:00,25.74,25.77,25.73,25.77,52900.0,19.3688,19.3914,19.3613,19.3914,52900.0
2009-01-16 12:30:00,25.77,25.81,25.75,25.76,43500.0,19.3914,19.4215,19.3764,19.3839,43500.0
2009-01-16 12:35:00,25.76,25.79,25.72,25.79,30100.0,19.3839,19.4065,19.3538,19.4065,30100.0
2009-01-16 12:40:00,25.8,25.8,25.74,25.77,41400.0,19.414,19.414,19.3688,19.3914,41400.0
2009-01-16 12:45:00,25.76,25.79,25.75,25.76,7900.0,19.3839,19.4065,19.3764,19.3839,7900.0
2009-01-16 12:50:00,25.76,25.83,25.76,25.8,51100.0,19.3839,19.4366,19.3839,19.414,51100.0
2009-01-16 12:55:00,25.8,25.83,25.78,25.82,20600.0,19.414,19.4366,19.3989,19.429,20600.0
2009-01-16 13:00:00,25.83,25.87,25.8,25.81,38000.0,19.4366,19.4667,19.414,19.4215,38000.0
2009-01-16 13:05:00,25.81,25.82,25.79,25.81,30800.0,19.4215,19.429,19.4065,19.4215,30800.0
2009-01-16 13:10:00,25.81,25.88,25.81,25.84,24300.0,19.4215,19.4742,19.4215,19.4441,24300.0
2009-01-16 13:15:00,25.84,25.84,25.77,25.81,51200.0,19.4441,19.4441,19.3914,19.4215,51200.0
2009-01-16 13:20:00,25.81,25.84,25.77,25.82,18900.0,19.4215,19.4441,19.3914,19.429,18900.0
2009-01-16 13:25:00,25.82,25.84,25.76,25.83,16400.0,19.429,19.4441,19.3839,19.4366,16400.0
2009-01-16 13:30:00,25.86,25.89,25.81,25.88,36900.0,19.4591,19.4817,19.4215,19.4742,36900.0
2009-01-16 13:35:00,25.88,25.94,25.88,25.93,30400.0,19.4742,19.5193,19.4742,19.5118,30400.0
2009-01-16 13:40:00,25.92,25.96,25.91,25.93,19700.0,19.5043,19.5344,19.4968,19.5118,19700.0
2009-01-16 13:45:00,25.92,25.92,25.86,25.86,16500.0,19.5043,19.5043,19.4591,19.4591,16500.0
2009-01-16 13:50:00,25.88,25.89,25.82,25.83,15300.0,19.4742,19.4817,19.429,19.4366,15300.0
2009-01-16 13:55:00,25.83,25.93,25.83,25.93,36400.0,19.4366,19.5118,19.4366,19.5118,36400.0
2009-01-16 14:00:00,25.94,25.95,25.9,25.94,33400.0,19.5193,19.5269,19.4892,19.5193,33400.0
2009-01-16 14:05:00,25.93,26.01,25.93,25.98,39800.0,19.5118,19.572,19.5118,19.5494,39800.0
2009-01-16 14:10:00,25.98,26.0,25.95,25.97,38100.0,19.5494,19.5645,19.5269,19.5419,38100.0
2009-01-16 14:15:00,25.97,25.98,25.88,25.9,41800.0,19.5419,19.5494,19.4742,19.4892,41800.0
2009-01-16 14:20:00,25.91,25.96,25.86,25.96,31800.0,19.4968,19.5344,19.4591,19.5344,31800.0
2009-01-16 14:25:00,25.98,26.02,25.97,26.02,43600.0,19.5494,19.5795,19.5419,19.5795,43600.0
2009-01-16 14:30:00,26.02,26.07,25.97,25.98,85800.0,19.5795,19.6172,19.5419,19.5494,85800.0
2009-01-16 14:35:00,25.97,26.02,25.97,25.98,167500.0,19.5419,19.5795,19.5419,19.5494,167500.0
2009-01-16 14:40:00,26.0,26.04,25.92,25.95,69700.0,19.5645,19.5946,19.5043,19.5269,69700.0
2009-01-16 14:45:00,25.94,25.97,25.92,25.96,50100.0,19.5193,19.5419,19.5043,19.5344,50100.0
2009-01-16 14:50:00,25.96,26.07,25.96,26.02,25500.0,19.5344,19.6172,19.5344,19.5795,25500.0
2009-01-16 14:55:00,26.03,26.1,26.01,26.1,41100.0,19.5871,19.6397,19.572,19.6397,41100.0
2009-01-16 15:00:00,26.1,26.1,26.04,26.04,47200.0,19.6397,19.6397,19.5946,19.5946,47200.0
2009-01-16 15:05:00,26.05,26.1,26.04,26.1,86900.0,19.6021,19.6397,19.5946,19.6397,86900.0
2009-01-16 15:10:00,26.11,26.15,26.09,26.1,46100.0,19.6473,19.6773,19.6322,19.6397,46100.0
2009-01-16 15:15:00,26.1,26.15,26.09,26.11,64900.0,19.6397,19.6773,19.6322,19.6473,64900.0
2009-01-16 15:20:00,26.12,26.17,26.05,26.16,76300.0,19.6548,19.6924,19.6021,19.6849,76300.0
2009-01-16 15:25:00,26.17,26.18,26.05,26.05,95900.0,19.6924,19.6999,19.6021,19.6021,95900.0
2009-01-16 15:30:00,26.03,26.12,26.03,26.11,73400.0,19.5871,19.6548,19.5871,19.6473,73400.0
2009-01-16 15:35:00,26.11,26.14,26.09,26.11,78100.0,19.6473,19.6698,19.6322,19.6473,78100.0
2009-01-16 15:40:00,26.11,26.14,26.05,26.12,94100.0,19.6473,19.6698,19.6021,19.6548,94100.0
2009-01-16 15:45:00,26.12,26.18,26.11,26.13,114500.0,19.6548,19.6999,19.6473,19.6623,114500.0
2009-01-16 15:50:00,26.14,26.18,26.13,26.15,91300.0,19.6698,19.6999,19.6623,19.6773,91300.0
2009-01-16 15:55:00,26.16,26.16,26.07,26.09,109300.0,19.6849,19.6849,19.6172,19.6322,109300.0
2009-01-16 16:00:00,26.06,26.06,26.06,26.06,6500.0,19.6096,19.6096,19.6096,19.6096,6500.0
2009-01-16 16:05:00,26.06,26.06,26.06,26.06,0.0,19.6096,19.6096,19.6096,19.6096,0.0
2009-01-16 16:10:00,26.06,26.06,26.06,26.06,5000.0,19.6096,19.6096,19.6096,19.6096,5000.0
2009-01-20 09:30:00,26.01,26.22,25.97,26.2,367700.0,19.572,19.73,19.5419,19.715,367700.0
2009-01-20 09:35:00,26.2,26.24,26.17,26.21,62900.0,19.715,19.7451,19.6924,19.7225,62900.0
2009-01-20 09:40:00,26.2,26.31,26.19,26.28,65600.0,19.715,19.7977,19.7074,19.7752,65600.0
2009-01-20 09:45:00,26.28,26.28,26.06,26.08,298900.0,19.7752,19.7752,19.6096,19.6247,298900.0
2009-01-20 09:50:00,26.08,26.1,25.95,25.95,84200.0,19.6247,19.6397,19.5269,19.5269,84200.0
2009-01-20 09:55:00,25.96,26.05,25.96,25.98,48500.0,19.5344,19.6021,19.5344,19.5494,48500.0
2009-01-20 10:00:00,25.98,25.99,25.91,25.96,61700.0,19.5494,19.557,19.4968,19.5344,61700.0
2009-01-20 10:05:00,25.93,26.05,25.93,26.05,33800.0,19.5118,19.6021,19.5118,19.6021,33800.0
2009-01-20 10:10:00,26.04,26.06,25.99,26.03,71100.0,19.5946,19.6096,19.557,19.5871,71100.0
2009-01-20 10:15:00,26.03,26.06,25.98,26.01,82400.0,19.5871,19.6096,19.5494,19.572,82400.0
2009-01-20 10:20:00,26.01,26.08,26.01,26.03,53700.0,19.572,19.6247,19.572,19.5871,53700.0
2009-01-20 10:25:00,26.02,26.09,26.01,26.09,18700.0,19.5795,19.6322,19.572,19.6322,18700.0
2009-01-20 10:30:00,26.09,26.09,26.02,26.03,36200.0,19.6322,19.6322,19.5795,19.5871,36200.0
2009-01-20 10:35:00,26.03,26.06,26.0,26.04,29500.0,19.5871,19.6096,19.5645,19.5946,29500.0
2009-01-20 10:40:00,26.05,26.05,26.01,26.03,85400.0,19.6021,19.6021,19.572,19.5871,85400.0
2009-01-20 10:45:00,26.03,26.04,25.99,26.01,46000.0,19.5871,19.5946,19.557,19.572,46000.0
2009-01-20 10:50:00,26.01,26.02,25.97,26.02,49900.0,19.572,19.5795,19.5419,19.5795,49900.0
2009-01-20 10:55:00,26.03,26.03,25.97,25.99,145400.0,19.5871,19.5871,19.5419,19.557,145400.0
2009-01-20 11:00:00,25.99,26.03,25.98,26.02,103900.0,19.557,19.5871,19.5494,19.5795,103900.0
2009-01-20 11:05:00,26.02,26.04,26.0,26.02,32400.0,19.5795,19.5946,19.5645,19.5795,32400.0
2009-01-20 11:10:00,26.01,26.01,25.96,25.96,43500.0,19.572,19.572,19.5344,19.5344,43500.0
2009-01-20 11:15:00,25.96,25.98,25.93,25.96,27500.0,19.5344,19.5494,19.5118,19.5344,27500.0
2009-01-20 11:20:00,25.95,25.95,25.87,25.88,33200.0,19.5269,19.5269,19.4667,19.4742,33200.0
2009-01-20 11:25:00,25.88,25.95,25.87,25.92,79400.0,19.4742,19.5269,19.4667,19.5043,79400.0
2009-01-20 11:30:00,25.93,25.98,25.93,25.98,39700.0,19.5118,19.5494,19.5118,19.5494,39700.0
2009-01-20 11:35:00,25.98,26.04,25.97,26.01,51400.0,19.5494,19.5946,19.5419,19.572,51400.0
2009-01-20 11:40:00,26.01,26.07,26.01,26.02,91800.0,19.572,19.6172,19.572,19.5795,91800.0
2009-01-20 11:45:00,26.02,26.04,26.01,26.02,41900.0,19.5795,19.5946,19.572,19.5795,41900.0
2009-01-20 11:50:00,26.02,26.02,25.98,25.99,26600.0,19.5795,19.5795,19.5494,19.557,26600.0
2009-01-20 11:55:00,25.99,26.0,25.87,25.9,53600.0,19.557,19.5645,19.4667,19.4892,53600.0
2009-01-20 12:00:00,25.89,25.97,25.89,25.96,16200.0,19.4817,19.5419,19.4817,19.5344,16200.0
2009-01-20 12:05:00,25.96,25.96,25.89,25.91,19000.0,19.5344,19.5344,19.4817,19.4968,19000.0
2009-01-20 12:10:00,25.91,26.01,25.9,26.01,17100.0,19.4968,19.572,19.4892,19.572,17100.0
2009-01-20 12:15:00,26.02,26.04,25.98,25.98,29300.0,19.5795,19.5946,19.5494,19.5494,29300.0
2009-01-20 12:20:00,25.98,25.98,25.89,25.9,58500.0,19.5494,19.5494,19.4817,19.4892,58500.0
2009-01-20 12:25:00,25.9,25.9,25.73,25.76,160500.0,19.4892,19.4892,19.3613,19.3839,160500.0
2009-01-20 12:30:00,25.76,25.85,25.75,25.85,31800.0,19.3839,19.4516,19.3764,19.4516,31800.0
2009-01-20 12:35:00,25.85,25.93,25.85,25.9,27100.0,19.4516,19.5118,19.4516,19.4892,27100.0
2009-01-20 12:40:00,25.88,25.93,25.85,25.92,33100.0,19.4742,19.5118,19.4516,19.5043,33100.0
2009-01-20 12:45:00,25.93,25.97,25.88,25.89,50500.0,19.5118,19.5419,19.4742,19.4817,50500.0
2009-01-20 12:50:00,25.89,25.92,25.82,25.84,23200.0,19.4817,19.5043,19.429,19.4441,23200.0
2009-01-20 12:55:00,25.84,25.87,25.83,25.84,17300.0,19.4441,19.4667,19.4366,19.4441,17300.0
2009-01-20 13:00:00,25.83,25.94,25.81,25.91,59000.0,19.4366,19.5193,19.4215,19.4968,59000.0
2009-01-20 13:05:00,25.9,25.91,25.78,25.79,55000.0,19.4892,19.4968,19.3989,19.4065,55000.0
2009-01-20 13:10:00,25.79,25.85,25.77,25.81,48300.0,19.4065,19.4516,19.3914,19.4215,48300.0
2009-01-20 13:15:00,25.81,25.85,25.78,25.84,55200.0,19.4215,19.4516,19.3989,19.4441,55200.0
2009-01-20 13:20:00,25.83,25.88,25.82,25.88,49800.0,19.4366,19.4742,19.429,19.4742,49800.0
2009-01-20 13:25:00,25.89,25.92,25.87,25.9,60400.0,19.4817,19.5043,19.4667,19.4892,60400.0
2009-01-20 13:30:00,25.89,25.89,25.77,25.78,40000.0,19.4817,19.4817,19.3914,19.3989,40000.0
2009-01-20 13:35:00,25.78,25.84,25.78,25.83,54700.0,19.3989,19.4441,19.3989,19.4366,54700.0
2009-01-20 13:40:00,25.83,25.92,25.82,25.92,70000.0,19.4366,19.5043,19.429,19.5043,70000.0
2009-01-20 13:45:00,25.91,25.91,25.81,25.82,14000.0,19.4968,19.4968,19.4215,19.429,14000.0
2009-01-20 13:50:00,25.82,25.83,25.78,25.8,28300.0,19.429,19.4366,19.3989,19.414,28300.0
2009-01-20 13:55:00,25.79,25.84,25.77,25.77,41000.0,19.4065,19.4441,19.3914,19.3914,41000.0
2009-01-20 14:00:00,25.77,25.8,25.74,25.8,50400.0,19.3914,19.414,19.3688,19.414,50400.0
2009-01-20 14:05:00,25.8,25.85,25.79,25.8,39600.0,19.414,19.4516,19.4065,19.414,39600.0
2009-01-20 14:10:00,25.8,25.8,25.76,25.77,27000.0,19.414,19.414,19.3839,19.3914,27000.0
2009-01-20 14:15:00,25.76,25.8,25.73,25.74,56500.0,19.3839,19.414,19.3613,19.3688,56500.0
2009-01-20 14:20:00,25.74,25.74,25.63,25.64,36000.0,19.3688,19.3688,19.2861,19.2936,36000.0
2009-01-20 14:25:00,25.65,25.72,25.65,25.71,31300.0,19.3011,19.3538,19.3011,19.3463,31300.0
2009-01-20 14:30:00,25.71,25.73,25.67,25.72,33900.0,19.3463,19.3613,19.3162,19.3538,33900.0
2009-01-20 14:35:00,25.72,25.76,25.71,25.73,108100.0,19.3538,19.3839,19.3463,19.3613,108100.0
2009-01-20 14:40:00,25.72,25.74,25.67,25.68,43600.0,19.3538,19.3688,19.3162,19.3237,43600.0
2009-01-20 14:45:00,25.68,25.69,25.61,25.61,79500.0,19.3237,19.3312,19.271,19.271,79500.0
2009-01-20 14:50:00,25.62,25.7,25.59,25.7,39000.0,19.2785,19.3387,19.256,19.3387,39000.0
2009-01-20 14:55:00,25.69,25.69,25.61,25.63,84700.0,19.3312,19.3312,19.271,19.2861,84700.0
2009-01-20 15:00:00,25.63,25.65,25.58,25.59,104500.0,19.2861,19.3011,19.2484,19.256,104500.0
2009-01-20 15:05:00,25.57,25.59,25.52,25.52,66400.0,19.2409,19.256,19.2033,19.2033,66400.0
2009-01-20 15:10:00,25.52,25.56,25.51,25.53,39400.0,19.2033,19.2334,19.1958,19.2108,39400.0
2009-01-20 15:15:00,25.52,25.55,25.42,25.46,86500.0,19.2033,19.2259,19.128,19.1581,86500.0
2009-01-20 15:20:00,25.47,25.48,25.43,25.47,109600.0,19.1657,19.1732,19.1356,19.1657,109600.0
2009-01-20 15:25:00,25.47,25.54,25.46,25.52,41800.0,19.1657,19.2183,19.1581,19.2033,41800.0
2009-01-20 15:30:00,25.52,25.62,25.5,25.61,32300.0,19.2033,19.2785,19.1882,19.271,32300.0
2009-01-20 15:35:00,25.62,25.69,25.6,25.62,91600.0,19.2785,19.3312,19.2635,19.2785,91600.0
2009-01-20 15:40:00,25.62,25.65,25.57,25.57,67500.0,19.2785,19.3011,19.2409,19.2409,67500.0
2009-01-20 15:45:00,25.57,25.61,25.52,25.61,69700.0,19.2409,19.271,19.2033,19.271,69700.0
2009-01-20 15:50:00,25.61,25.61,25.47,25.49,107900.0,19.271,19.271,19.1657,19.1807,107900.0
2009-01-20 15:55:00,25.47,25.49,25.41,25.45,158200.0,19.1657,19.1807,19.1205,19.1506,158200.0
2009-01-20 16:00:00,25.45,25.45,25.43,25.43,3720900.0,19.1506,19.1506,19.1356,19.1356,3720900.0
2009-01-20 16:05:00,25.39,25.39,25.33,25.33,5100.0,19.1055,19.1055,19.0603,19.0603,5100.0
2009-01-20 16:10:00,25.43,25.54,25.43,25.53,13000.0,19.1356,19.2183,19.1356,19.2108,13000.0
2009-01-21 09:30:00,25.77,25.77,25.65,25.66,32300.0,19.3914,19.3914,19.3011,19.3086,32300.0
2009-01-21 09:35:00,25.64,25.64,25.59,25.59,96000.0,19.2936,19.2936,19.256,19.256,96000.0
2009-01-21 09:40:00,25.6,25.61,25.57,25.57,123600.0,19.2635,19.271,19.2409,19.2409,123600.0
2009-01-21 09:45:00,25.57,25.61,25.55,25.61,40200.0,19.2409,19.271,19.2259,19.271,40200.0
2009-01-21 09:50:00,25.61,25.68,25.59,25.66,77300.0,19.271,19.3237,19.256,19.3086,77300.0
2009-01-21 09:55:00,25.66,25.68,25.63,25.67,77000.0,19.3086,19.3237,19.2861,19.3162,77000.0
2009-01-21 10:00:00,25.67,25.7,25.67,25.69,49700.0,19.3162,19.3387,19.3162,19.3312,49700.0
2009-01-21 10:05:00,25.69,25.71,25.64,25.64,36400.0,19.3312,19.3463,19.2936,19.2936,36400.0
2009-01-21 10:10:00,25.65,25.66,25.61,25.63,40400.0,19.3011,19.3086,19.271,19.2861,40400.0
2009-01-21 10:15:00,25.63,25.67,25.59,25.67,72500.0,19.2861,19.3162,19.256,19.3162,72500.0
2009-01-21 10:20:00,25.67,25.68,25.64,25.65,49000.0,19.3162,19.3237,19.2936,19.3011,49000.0
2009-01-21 10:25:00,25.65,25.68,25.55,25.56,80400.0,19.3011,19.3237,19.2259,19.2334,80400.0
2009-01-21 10:30:00,25.55,25.57,25.53,25.53,65800.0,19.2259,19.2409,19.2108,19.2108,65800.0
2009-01-21 10:35:00,25.54,25.56,25.51,25.56,118600.0,19.2183,19.2334,19.1958,19.2334,118600.0
2009-01-21 10:40:00,25.55,25.55,25.49,25.52,66500.0,19.2259,19.2259,19.1807,19.2033,66500.0
2009-01-21 10:45:00,25.53,25.53,25.44,25.44,190700.0,19.2108,19.2108,19.1431,19.1431,190700.0
2009-01-21 10:50:00,25.45,25.46,25.42,25.44,122400.0,19.1506,19.1581,19.128,19.1431,122400.0
2009-01-21 10:55:00,25.43,25.43,25.28,25.31,210900.0,19.1356,19.1356,19.0227,19.0453,210900.0
2009-01-21 11:00:00,25.31,25.35,25.31,25.33,67400.0,19.0453,19.0754,19.0453,19.0603,67400.0
2009-01-21 11:05:00,25.34,25.43,25.34,25.42,150100.0,19.0678,19.1356,19.0678,19.128,150100.0
2009-01-21 11:10:00,25.41,25.41,25.38,25.38,62000.0,19.1205,19.1205,19.0979,19.0979,62000.0
2009-01-21 11:15:00,25.37,25.4,25.33,25.4,58300.0,19.0904,19.113,19.0603,19.113,58300.0
2009-01-21 11:20:00,25.4,25.43,25.38,25.42,53100.0,19.113,19.1356,19.0979,19.128,53100.0
2009-01-21 11:25:00,25.42,25.43,25.39,25.43,54100.0,19.128,19.1356,19.1055,19.1356,54100.0
2009-01-21 11:30:00,25.43,25.47,25.43,25.45,48300.0,19.1356,19.1657,19.1356,19.1506,48300.0
2009-01-21 11:35:00,25.44,25.46,25.41,25.44,51400.0,19.1431,19.1581,19.1205,19.1431,51400.0
2009-01-21 11:40:00,25.44,25.5,25.43,25.48,56800.0,19.1431,19.1882,19.1356,19.1732,56800.0
2009-01-21 11:45:00,25.47,25.49,25.45,25.45,43500.0,19.1657,19.1807,19.1506,19.1506,43500.0
2009-01-21 11:50:00,25.45,25.54,25.45,25.49,156800.0,19.1506,19.2183,19.1506,19.1807,156800.0
2009-01-21 11:55:00,25.49,25.5,25.45,25.46,44500.0,19.1807,19.1882,19.1506,19.1581,44500.0
2009-01-21 12:00:00,25.46,25.47,25.44,25.47,62100.0,19.1581,19.1657,19.1431,19.1657,62100.0
2009-01-21 12:05:00,25.47,25.53,25.46,25.51,52100.0,19.1657,19.2108,19.1581,19.1958,52100.0
2009-01-21 12:10:00,25.51,25.54,25.5,25.51,51200.0,19.1958,19.2183,19.1882,19.1958,51200.0
2009-01-21 12:15:00,25.5,25.53,25.47,25.5,44500.0,19.1882,19.2108,19.1657,19.1882,44500.0
2009-01-21 12:20:00,25.49,25.53,25.45,25.45,64700.0,19.1807,19.2108,19.1506,19.1506,64700.0
2009-01-21 12:25:00,25.47,25.49,25.45,25.48,41400.0,19.1657,19.1807,19.1506,19.1732,41400.0
2009-01-21 12:30:00,25.47,25.53,25.44,25.52,54200.0,19.1657,19.2108,19.1431,19.2033,54200.0
2009-01-21 12:35:00,25.51,25.53,25.48,25.48,55400.0,19.1958,19.2108,19.1732,19.1732,55400.0
2009-01-21 12:40:00,25.47,25.5,25.46,25.47,42600.0,19.1657,19.1882,19.1581,19.1657,42600.0
2009-01-21 12:45:00,25.47,25.49,25.45,25.48,37400.0,19.1657,19.1807,19.1506,19.1732,37400.0
2009-01-21 12:50:00,25.48,25.48,25.45,25.46,22500.0,19.1732,19.1732,19.1506,19.1581,22500.0
2009-01-21 12:55:00,25.46,25.54,25.45,25.54,34600.0,19.1581,19.2183,19.1506,19.2183,34600.0
2009-01-21 13:00:00,25.54,25.56,25.51,25.56,58400.0,19.2183,19.2334,19.1958,19.2334,58400.0
2009-01-21 13:05:00,25.56,25.59,25.55,25.56,56700.0,19.2334,19.256,19.2259,19.2334,56700.0
2009-01-21 13:10:00,25.56,25.56,25.51,25.51,46000.0,19.2334,19.2334,19.1958,19.1958,46000.0
2009-01-21 13:15:00,25.52,25.53,25.5,25.52,27600.0,19.2033,19.2108,19.1882,19.2033,27600.0
2009-01-21 13:20:00,25.52,25.54,25.51,25.54,22200.0,19.2033,19.2183,19.1958,19.2183,22200.0
2009-01-21 13:25:00,25.53,25.53,25.48,25.49,71000.0,19.2108,19.2108,19.1732,19.1807,71000.0
2009-01-21 13:30:00,25.5,25.63,25.5,25.63,56600.0,19.1882,19.2861,19.1882,19.2861,56600.0
2009-01-21 13:35:00,25.62,25.67,25.62,25.66,38400.0,19.2785,19.3162,19.2785,19.3086,38400.0
2009-01-21 13:40:00,25.66,25.68,25.64,25.64,82000.0,19.3086,19.3237,19.2936,19.2936,82000.0
2009-01-21 13:45:00,25.64,25.71,25.64,25.69,72400.0,19.2936,19.3463,19.2936,19.3312,72400.0
2009-01-21 13:50:00,25.69,25.7,25.64,25.68,76100.0,19.3312,19.3387,19.2936,19.3237,76100.0
2009-01-21 13:55:00,25.68,25.68,25.63,25.68,125100.0,19.3237,19.3237,19.2861,19.3237,125100.0
2009-01-21 14:00:00,25.68,25.68,25.6,25.61,91000.0,19.3237,19.3237,19.2635,19.271,91000.0
2009-01-21 14:05:00,25.61,25.64,25.59,25.62,90800.0,19.271,19.2936,19.256,19.2785,90800.0
2009-01-21 14:10:00,25.62,25.71,25.61,25.71,51100.0,19.2785,19.3463,19.271,19.3463,51100.0
2009-01-21 14:15:00,25.7,25.72,25.68,25.7,92600.0,19.3387,19.3538,19.3237,19.3387,92600.0
2009-01-21 14:20:00,25.7,25.74,25.68,25.69,433000.0,19.3387,19.3688,19.3237,19.3312,433000.0
2009-01-21 14:25:00,25.7,25.7,25.66,25.68,29500.0,19.3387,19.3387,19.3086,19.3237,29500.0
2009-01-21 14:30:00,25.68,25.76,25.68,25.76,56300.0,19.3237,19.3839,19.3237,19.3839,56300.0
2009-01-21 14:35:00,25.76,25.79,25.74,25.75,279400.0,19.3839,19.4065,19.3688,19.3764,279400.0
2009-01-21 14:40:00,25.75,25.79,25.72,25.72,38500.0,19.3764,19.4065,19.3538,19.3538,38500.0
2009-01-21 14:45:00,25.72,25.78,25.7,25.7,87800.0,19.3538,19.3989,19.3387,19.3387,87800.0
2009-01-21 14:50:00,25.71,25.77,25.7,25.73,44800.0,19.3463,19.3914,19.3387,19.3613,44800.0
2009-01-21 14:55:00,25.74,25.83,25.74,25.83,45100.0,19.3688,19.4366,19.3688,19.4366,45100.0
2009-01-21 15:00:00,25.82,25.84,25.77,25.78,58000.0,19.429,19.4441,19.3914,19.3989,58000.0
2009-01-21 15:05:00,25.79,25.87,25.79,25.87,53500.0,19.4065,19.4667,19.4065,19.4667,53500.0
2009-01-21 15:10:00,25.87,25.88,25.82,25.83,45000.0,19.4667,19.4742,19.429,19.4366,45000.0
2009-01-21 15:15:00,25.83,25.91,25.82,25.89,55200.0,19.4366,19.4968,19.429,19.4817,55200.0
2009-01-21 15:20:00,25.9,25.9,25.85,25.86,43500.0,19.4892,19.4892,19.4516,19.4591,43500.0
2009-01-21 15:25:00,25.86,25.86,25.82,25.83,50400.0,19.4591,19.4591,19.429,19.4366,50400.0
2009-01-21 15:30:00,25.82,25.83,25.78,25.82,53100.0,19.429,19.4366,19.3989,19.429,53100.0
2009-01-21 15:35:00,25.82,25.9,25.82,25.87,74700.0,19.429,19.4892,19.429,19.4667,74700.0
2009-01-21 15:40:00,25.87,25.91,25.85,25.9,111200.0,19.4667,19.4968,19.4516,19.4892,111200.0
2009-01-21 15:45:00,25.89,25.92,25.87,25.88,127200.0,19.4817,19.5043,19.4667,19.4742,127200.0
2009-01-21 15:50:00,25.89,25.97,25.89,25.97,235300.0,19.4817,19.5419,19.4817,19.5419,235300.0
2009-01-21 15:55:00,25.97,26.06,25.96,25.97,285600.0,19.5419,19.6096,19.5344,19.5419,285600.0
2009-01-21 16:00:00,25.97,25.98,25.96,25.98,6700.0,19.5419,19.5494,19.5344,19.5494,6700.0
2009-01-21 16:05:00,25.98,25.98,25.98,25.98,0.0,19.5494,19.5494,19.5494,19.5494,0.0
2009-01-21 16:10:00,25.98,25.98,25.98,25.98,0.0,19.5494,19.5494,19.5494,19.5494,0.0
2009-01-22 09:30:00,25.82,25.87,25.6,25.83,66200.0,19.429,19.4667,19.2635,19.4366,66200.0
2009-01-22 09:35:00,25.83,25.89,25.81,25.84,75500.0,19.4366,19.4817,19.4215,19.4441,75500.0
2009-01-22 09:40:00,25.85,25.86,25.8,25.8,99000.0,19.4516,19.4591,19.414,19.414,99000.0
2009-01-22 09:45:00,25.81,25.86,25.73,25.83,141800.0,19.4215,19.4591,19.3613,19.4366,141800.0
2009-01-22 09:50:00,25.83,25.97,25.81,25.96,135200.0,19.4366,19.5419,19.4215,19.5344,135200.0
2009-01-22 09:55:00,25.95,25.97,25.89,25.9,81000.0,19.5269,19.5419,19.4817,19.4892,81000.0
2009-01-22 10:00:00,25.9,25.98,25.9,25.94,104700.0,19.4892,19.5494,19.4892,19.5193,104700.0
2009-01-22 10:05:00,25.95,26.0,25.91,25.99,131900.0,19.5269,19.5645,19.4968,19.557,131900.0
2009-01-22 10:10:00,25.99,26.01,25.96,25.98,40600.0,19.557,19.572,19.5344,19.5494,40600.0
2009-01-22 10:15:00,25.95,26.04,25.92,26.04,63100.0,19.5269,19.5946,19.5043,19.5946,63100.0
2009-01-22 10:20:00,26.04,26.06,25.96,25.96,59200.0,19.5946,19.6096,19.5344,19.5344,59200.0
2009-01-22 10:25:00,25.95,26.01,25.95,26.0,38000.0,19.5269,19.572,19.5269,19.5645,38000.0
2009-01-22 10:30:00,25.99,26.0,25.94,25.96,71700.0,19.557,19.5645,19.5193,19.5344,71700.0
2009-01-22 10:35:00,25.97,26.04,25.96,25.97,51000.0,19.5419,19.5946,19.5344,19.5419,51000.0
2009-01-22 10:40:00,25.96,25.98,25.92,25.97,49900.0,19.5344,19.5494,19.5043,19.5419,49900.0
2009-01-22 10:45:00,25.97,25.97,25.94,25.96,34000.0,19.5419,19.5419,19.5193,19.5344,34000.0
2009-01-22 10:50:00,25.97,25.99,25.95,25.98,34900.0,19.5419,19.557,19.5269,19.5494,34900.0
2009-01-22 10:55:00,25.97,25.97,25.93,25.93,19700.0,19.5419,19.5419,19.5118,19.5118,19700.0
2009-01-22 11:00:00,25.92,25.93,25.88,25.89,46800.0,19.5043,19.5118,19.4742,19.4817,46800.0
2009-01-22 11:05:00,25.88,25.92,25.88,25.9,17700.0,19.4742,19.5043,19.4742,19.4892,17700.0
2009-01-22 11:10:00,25.9,25.93,25.9,25.91,12900.0,19.4892,19.5118,19.4892,19.4968,12900.0
2009-01-22 11:15:00,25.92,25.94,25.91,25.91,23400.0,19.5043,19.5193,19.4968,19.4968,23400.0
2009-01-22 11:20:00,25.9,25.91,25.86,25.9,25500.0,19.4892,19.4968,19.4591,19.4892,25500.0
2009-01-22 11:25:00,25.9,25.93,25.84,25.85,24900.0,19.4892,19.5118,19.4441,19.4516,24900.0
2009-01-22 11:30:00,25.83,25.84,25.8,25.84,21100.0,19.4366,19.4441,19.414,19.4441,21100.0
2009-01-22 11:35:00,25.84,25.84,25.74,25.75,56100.0,19.4441,19.4441,19.3688,19.3764,56100.0
2009-01-22 11:40:00,25.76,25.77,25.72,25.73,48000.0,19.3839,19.3914,19.3538,19.3613,48000.0
2009-01-22 11:45:00,25.73,25.76,25.73,25.74,37700.0,19.3613,19.3839,19.3613,19.3688,37700.0
2009-01-22 11:50:00,25.74,25.79,25.73,25.79,14900.0,19.3688,19.4065,19.3613,19.4065,14900.0
2009-01-22 11:55:00,25.77,25.78,25.72,25.73,42400.0,19.3914,19.3989,19.3538,19.3613,42400.0
2009-01-22 12:00:00,25.73,25.75,25.72,25.72,26500.0,19.3613,19.3764,19.3538,19.3538,26500.0
2009-01-22 12:05:00,25.72,25.75,25.69,25.75,35900.0,19.3538,19.3764,19.3312,19.3764,35900.0
2009-01-22 12:10:00,25.75,25.79,25.75,25.79,22700.0,19.3764,19.4065,19.3764,19.4065,22700.0
2009-01-22 12:15:00,25.78,25.82,25.78,25.79,20200.0,19.3989,19.429,19.3989,19.4065,20200.0
2009-01-22 12:20:00,25.79,25.79,25.72,25.74,15600.0,19.4065,19.4065,19.3538,19.3688,15600.0
2009-01-22 12:25:00,25.74,25.77,25.72,25.77,17800.0,19.3688,19.3914,19.3538,19.3914,17800.0
2009-01-22 12:30:00,25.77,25.81,25.75,25.81,18000.0,19.3914,19.4215,19.3764,19.4215,18000.0
2009-01-22 12:35:00,25.81,25.85,25.8,25.8,25600.0,19.4215,19.4516,19.414,19.414,25600.0
2009-01-22 12:40:00,25.8,25.81,25.77,25.79,84300.0,19.414,19.4215,19.3914,19.4065,84300.0
2009-01-22 12:45:00,25.78,25.9,25.78,25.88,19500.0,19.3989,19.4892,19.3989,19.4742,19500.0
2009-01-22 12:50:00,25.87,25.89,25.86,25.89,32200.0,19.4667,19.4817,19.4591,19.4817,32200.0
2009-01-22 12:55:00,25.89,25.9,25.86,25.86,36500.0,19.4817,19.4892,19.4591,19.4591,36500.0
2009-01-22 13:00:00,25.85,25.92,25.84,25.91,38300.0,19.4516,19.5043,19.4441,19.4968,38300.0
2009-01-22 13:05:00,25.91,25.91,25.83,25.84,85300.0,19.4968,19.4968,19.4366,19.4441,85300.0
2009-01-22 13:10:00,25.83,25.83,25.74,25.77,72800.0,19.4366,19.4366,19.3688,19.3914,72800.0
2009-01-22 13:15:00,25.76,25.86,25.76,25.85,25900.0,19.3839,19.4591,19.3839,19.4516,25900.0
2009-01-22 13:20:00,25.86,25.86,25.8,25.83,27300.0,19.4591,19.4591,19.414,19.4366,27300.0
2009-01-22 13:25:00,25.82,25.89,25.81,25.85,164000.0,19.429,19.4817,19.4215,19.4516,164000.0
2009-01-22 13:30:00,25.85,25.85,25.72,25.79,227700.0,19.4516,19.4516,19.3538,19.4065,227700.0
2009-01-22 13:35:00,25.79,25.87,25.79,25.84,37100.0,19.4065,19.4667,19.4065,19.4441,37100.0
2009-01-22 13:40:00,25.84,25.91,25.84,25.84,36400.0,19.4441,19.4968,19.4441,19.4441,36400.0
2009-01-22 13:45:00,25.83,25.99,25.82,25.98,60800.0,19.4366,19.557,19.429,19.5494,60800.0
2009-01-22 13:50:00,25.97,26.03,25.96,26.0,36600.0,19.5419,19.5871,19.5344,19.5645,36600.0
2009-01-22 13:55:00,26.01,26.03,25.93,26.03,44100.0,19.572,19.5871,19.5118,19.5871,44100.0
2009-01-22 14:00:00,26.02,26.11,25.96,26.06,110900.0,19.5795,19.6473,19.5344,19.6096,110900.0
2009-01-22 14:05:00,26.06,26.15,26.05,26.1,70000.0,19.6096,19.6773,19.6021,19.6397,70000.0
2009-01-22 14:10:00,26.09,26.18,26.09,26.13,83200.0,19.6322,19.6999,19.6322,19.6623,83200.0
2009-01-22 14:15:00,26.13,26.21,26.11,26.19,96800.0,19.6623,19.7225,19.6473,19.7074,96800.0
2009-01-22 14:20:00,26.19,26.22,26.12,26.13,65800.0,19.7074,19.73,19.6548,19.6623,65800.0
2009-01-22 14:25:00,26.13,26.16,26.06,26.09,45400.0,19.6623,19.6849,19.6096,19.6322,45400.0
2009-01-22 14:30:00,26.09,26.13,26.08,26.11,65200.0,19.6322,19.6623,19.6247,19.6473,65200.0
2009-01-22 14:35:00,26.1,26.15,26.08,26.15,95100.0,19.6397,19.6773,19.6247,19.6773,95100.0
2009-01-22 14:40:00,26.15,26.16,26.1,26.1,58900.0,19.6773,19.6849,19.6397,19.6397,58900.0
2009-01-22 14:45:00,26.09,26.09,26.0,26.0,98500.0,19.6322,19.6322,19.5645,19.5645,98500.0
2009-01-22 14:50:00,26.0,26.06,26.0,26.04,91700.0,19.5645,19.6096,19.5645,19.5946,91700.0
2009-01-22 14:55:00,26.05,26.09,26.03,26.09,45800.0,19.6021,19.6322,19.5871,19.6322,45800.0
2009-01-22 15:00:00,26.09,26.09,25.87,25.87,56000.0,19.6322,19.6322,19.4667,19.4667,56000.0
2009-01-22 15:05:00,25.86,25.88,25.83,25.86,78500.0,19.4591,19.4742,19.4366,19.4591,78500.0
2009-01-22 15:10:00,25.85,25.93,25.8,25.91,70500.0,19.4516,19.5118,19.414,19.4968,70500.0
2009-01-22 15:15:00,25.91,25.91,25.81,25.85,59100.0,19.4968,19.4968,19.4215,19.4516,59100.0
2009-01-22 15:20:00,25.85,25.91,25.82,25.89,60700.0,19.4516,19.4968,19.429,19.4817,60700.0
2009-01-22 15:25:00,25.9,25.95,25.87,25.94,51200.0,19.4892,19.5269,19.4667,19.5193,51200.0
2009-01-22 15:30:00,25.95,25.97,25.88,25.94,63900.0,19.5269,19.5419,19.4742,19.5193,63900.0
2009-01-22 15:35:00,25.93,25.94,25.89,25.92,55600.0,19.5118,19.5193,19.4817,19.5043,55600.0
2009-01-22 15:40:00,25.92,26.06,25.92,26.05,60900.0,19.5043,19.6096,19.5043,19.6021,60900.0
2009-01-22 15:45:00,26.05,26.14,26.05,26.14,105400.0,19.6021,19.6698,19.6021,19.6698,105400.0
2009-01-22 15:50:00,26.14,26.14,26.04,26.05,112700.0,19.6698,19.6698,19.5946,19.6021,112700.0
2009-01-22 15:55:00,26.06,26.11,26.05,26.08,95400.0,19.6096,19.6473,19.6021,19.6247,95400.0
2009-01-22 16:00:00,26.05,26.08,26.05,26.08,2900.0,19.6021,19.6247,19.6021,19.6247,2900.0
2009-01-22 16:05:00,26.08,26.08,26.08,26.08,0.0,19.6247,19.6247,19.6247,19.6247,0.0
2009-01-22 16:10:00,26.08,26.08,26.08,26.08,0.0,19.6247,19.6247,19.6247,19.6247,0.0
2009-01-23 09:30:00,25.88,25.99,25.73,25.74,46200.0,19.4742,19.557,19.3613,19.3688,46200.0
2009-01-23 09:35:00,25.73,25.74,25.63,25.69,36900.0,19.3613,19.3688,19.2861,19.3312,36900.0
2009-01-23 09:40:00,25.7,25.77,25.69,25.74,44500.0,19.3387,19.3914,19.3312,19.3688,44500.0
2009-01-23 09:45:00,25.74,25.75,25.62,25.63,30600.0,19.3688,19.3764,19.2785,19.2861,30600.0
2009-01-23 09:50:00,25.63,25.74,25.61,25.74,49500.0,19.2861,19.3688,19.271,19.3688,49500.0
2009-01-23 09:55:00,25.74,25.75,25.7,25.7,31100.0,19.3688,19.3764,19.3387,19.3387,31100.0
2009-01-23 10:00:00,25.7,25.77,25.7,25.76,76600.0,19.3387,19.3914,19.3387,19.3839,76600.0
2009-01-23 10:05:00,25.75,25.76,25.69,25.71,100700.0,19.3764,19.3839,19.3312,19.3463,100700.0
2009-01-23 10:10:00,25.7,25.72,25.67,25.71,53700.0,19.3387,19.3538,19.3162,19.3463,53700.0
2009-01-23 10:15:00,25.71,25.75,25.7,25.74,19500.0,19.3463,19.3764,19.3387,19.3688,19500.0
2009-01-23 10:20:00,25.75,25.82,25.72,25.82,54100.0,19.3764,19.429,19.3538,19.429,54100.0
2009-01-23 10:25:00,25.81,25.82,25.77,25.79,81000.0,19.4215,19.429,19.3914,19.4065,81000.0
2009-01-23 10:30:00,25.78,25.78,25.64,25.65,36400.0,19.3989,19.3989,19.2936,19.3011,36400.0
2009-01-23 10:35:00,25.65,25.67,25.63,25.63,83200.0,19.3011,19.3162,19.2861,19.2861,83200.0
2009-01-23 10:40:00,25.62,25.65,25.61,25.63,25000.0,19.2785,19.3011,19.271,19.2861,25000.0
2009-01-23 10:45:00,25.64,25.68,25.63,25.67,25200.0,19.2936,19.3237,19.2861,19.3162,25200.0
2009-01-23 10:50:00,25.67,25.72,25.67,25.71,54400.0,19.3162,19.3538,19.3162,19.3463,54400.0
2009-01-23 10:55:00,25.72,25.73,25.71,25.71,35000.0,19.3538,19.3613,19.3463,19.3463,35000.0
2009-01-23 11:00:00,25.72,25.89,25.72,25.88,79800.0,19.3538,19.4817,19.3538,19.4742,79800.0
2009-01-23 11:05:00,25.88,25.88,25.85,25.87,35400.0,19.4742,19.4742,19.4516,19.4667,35400.0
2009-01-23 11:10:00,25.86,25.93,25.85,25.93,27100.0,19.4591,19.5118,19.4516,19.5118,27100.0
2009-01-23 11:15:00,25.92,25.96,25.92,25.93,37700.0,19.5043,19.5344,19.5043,19.5118,37700.0
2009-01-23 11:20:00,25.93,25.98,25.93,25.93,48100.0,19.5118,19.5494,19.5118,19.5118,48100.0
2009-01-23 11:25:00,25.92,25.93,25.88,25.88,33500.0,19.5043,19.5118,19.4742,19.4742,33500.0
2009-01-23 11:30:00,25.89,25.91,25.87,25.87,27300.0,19.4817,19.4968,19.4667,19.4667,27300.0
2009-01-23 11:35:00,25.87,25.89,25.86,25.89,33800.0,19.4667,19.4817,19.4591,19.4817,33800.0
2009-01-23 11:40:00,25.89,25.94,25.89,25.89,44300.0,19.4817,19.5193,19.4817,19.4817,44300.0
2009-01-23 11:45:00,25.88,25.88,25.8,25.82,51400.0,19.4742,19.4742,19.414,19.429,51400.0
2009-01-23 11:50:00,25.83,25.85,25.78,25.82,58100.0,19.4366,19.4516,19.3989,19.429,58100.0
2009-01-23 11:55:00,25.81,25.81,25.74,25.76,35400.0,19.4215,19.4215,19.3688,19.3839,35400.0
2009-01-23 12:00:00,25.76,25.79,25.75,25.78,47600.0,19.3839,19.4065,19.3764,19.3989,47600.0
2009-01-23 12:05:00,25.77,25.81,25.77,25.78,42800.0,19.3914,19.4215,19.3914,19.3989,42800.0
2009-01-23 12:10:00,25.78,25.83,25.76,25.81,32800.0,19.3989,19.4366,19.3839,19.4215,32800.0
2009-01-23 12:15:00,25.81,25.83,25.78,25.78,33000.0,19.4215,19.4366,19.3989,19.3989,33000.0
2009-01-23 12:20:00,25.78,25.9,25.78,25.87,54600.0,19.3989,19.4892,19.3989,19.4667,54600.0
2009-01-23 12:25:00,25.87,25.88,25.83,25.86,96400.0,19.4667,19.4742,19.4366,19.4591,96400.0
2009-01-23 12:30:00,25.84,25.84,25.78,25.78,70200.0,19.4441,19.4441,19.3989,19.3989,70200.0
2009-01-23 12:35:00,25.78,25.78,25.72,25.72,50300.0,19.3989,19.3989,19.3538,19.3538,50300.0
2009-01-23 12:40:00,25.72,25.76,25.72,25.74,30400.0,19.3538,19.3839,19.3538,19.3688,30400.0
2009-01-23 12:45:00,25.74,25.85,25.74,25.82,40500.0,19.3688,19.4516,19.3688,19.429,40500.0
2009-01-23 12:50:00,25.83,25.87,25.77,25.77,82400.0,19.4366,19.4667,19.3914,19.3914,82400.0
2009-01-23 12:55:00,25.77,25.8,25.74,25.78,31300.0,19.3914,19.414,19.3688,19.3989,31300.0
2009-01-23 13:00:00,25.76,25.84,25.74,25.84,56200.0,19.3839,19.4441,19.3688,19.4441,56200.0
2009-01-23 13:05:00,25.85,25.85,25.77,25.79,31000.0,19.4516,19.4516,19.3914,19.4065,31000.0
2009-01-23 13:10:00,25.8,25.92,25.8,25.89,70700.0,19.414,19.5043,19.414,19.4817,70700.0
2009-01-23 13:15:00,25.87,25.99,25.86,25.99,102000.0,19.4667,19.557,19.4591,19.557,102000.0
2009-01-23 13:20:00,25.98,25.99,25.91,25.92,42900.0,19.5494,19.557,19.4968,19.5043,42900.0
2009-01-23 13:25:00,25.92,25.97,25.89,25.89,47700.0,19.5043,19.5419,19.4817,19.4817,47700.0
2009-01-23 13:30:00,25.89,26.0,25.89,25.99,178400.0,19.4817,19.5645,19.4817,19.557,178400.0
2009-01-23 13:35:00,25.97,26.01,25.95,25.96,136800.0,19.5419,19.572,19.5269,19.5344,136800.0
2009-01-23 13:40:00,25.96,25.97,25.92,25.95,48800.0,19.5344,19.5419,19.5043,19.5269,48800.0
2009-01-23 13:45:00,25.97,26.02,25.96,25.97,40900.0,19.5419,19.5795,19.5344,19.5419,40900.0
2009-01-23 13:50:00,25.98,25.98,25.94,25.95,46600.0,19.5494,19.5494,19.5193,19.5269,46600.0
2009-01-23 13:55:00,25.96,26.06,25.94,26.05,68900.0,19.5344,19.6096,19.5193,19.6021,68900.0
2009-01-23 14:00:00,26.07,26.07,26.02,26.02,49700.0,19.6172,19.6172,19.5795,19.5795,49700.0
2009-01-23 14:05:00,26.01,26.03,26.01,26.02,34200.0,19.572,19.5871,19.572,19.5795,34200.0
2009-01-23 14:10:00,26.01,26.03,25.98,25.98,137600.0,19.572,19.5871,19.5494,19.5494,137600.0
2009-01-23 14:15:00,25.99,26.0,25.96,25.99,15600.0,19.557,19.5645,19.5344,19.557,15600.0
2009-01-23 14:20:00,25.99,26.08,25.98,26.06,72600.0,19.557,19.6247,19.5494,19.6096,72600.0
2009-01-23 14:25:00,26.06,26.07,26.05,26.07,33300.0,19.6096,19.6172,19.6021,19.6172,33300.0
2009-01-23 14:30:00,26.06,26.07,25.97,25.97,39800.0,19.6096,19.6172,19.5419,19.5419,39800.0
2009-01-23 14:35:00,25.98,25.99,25.96,25.99,22300.0,19.5494,19.557,19.5344,19.557,22300.0
2009-01-23 14:40:00,26.0,26.05,25.94,26.03,56400.0,19.5645,19.6021,19.5193,19.5871,56400.0
2009-01-23 14:45:00,26.03,26.09,26.01,26.05,57500.0,19.5871,19.6322,19.572,19.6021,57500.0
2009-01-23 14:50:00,26.05,26.05,25.95,25.96,64800.0,19.6021,19.6021,19.5269,19.5344,64800.0
2009-01-23 14:55:00,25.95,25.95,25.9,25.94,59300.0,19.5269,19.5269,19.4892,19.5193,59300.0
2009-01-23 15:00:00,25.94,26.01,25.91,25.99,40400.0,19.5193,19.572,19.4968,19.557,40400.0
2009-01-23 15:05:00,25.99,26.0,25.93,25.94,71700.0,19.557,19.5645,19.5118,19.5193,71700.0
2009-01-23 15:10:00,25.93,26.01,25.92,25.97,41800.0,19.5118,19.572,19.5043,19.5419,41800.0
2009-01-23 15:15:00,25.98,26.02,25.95,26.0,73300.0,19.5494,19.5795,19.5269,19.5645,73300.0
2009-01-23 15:20:00,26.01,26.08,25.99,26.08,76200.0,19.572,19.6247,19.557,19.6247,76200.0
2009-01-23 15:25:00,26.08,26.1,26.01,26.01,47900.0,19.6247,19.6397,19.572,19.572,47900.0
2009-01-23 15:30:00,26.01,26.03,25.97,26.0,47300.0,19.572,19.5871,19.5419,19.5645,47300.0
2009-01-23 15:35:00,26.0,26.04,25.99,26.01,89700.0,19.5645,19.5946,19.557,19.572,89700.0
2009-01-23 15:40:00,26.02,26.05,25.99,26.0,94500.0,19.5795,19.6021,19.557,19.5645,94500.0
2009-01-23 15:45:00,26.0,26.08,26.0,26.08,82100.0,19.5645,19.6247,19.5645,19.6247,82100.0
2009-01-23 15:50:00,26.1,26.15,26.1,26.14,121600.0,19.6397,19.6773,19.6397,19.6698,121600.0
2009-01-23 15:55:00,26.15,26.18,26.07,26.07,182100.0,19.6773,19.6999,19.6172,19.6172,182100.0
2009-01-23 16:00:00,26.08,26.08,26.08,26.08,1600.0,19.6247,19.6247,19.6247,19.6247,1600.0
2009-01-23 16:05:00,26.08,26.08,26.08,26.08,0.0,19.6247,19.6247,19.6247,19.6247,0.0
2009-01-23 16:10:00,26.08,26.08,26.08,26.08,0.0,19.6247,19.6247,19.6247,19.6247,0.0
2009-01-26 09:30:00,26.17,26.26,26.01,26.04,300600.0,19.6924,19.7601,19.572,19.5946,300600.0
2009-01-26 09:35:00,26.03,26.12,26.03,26.12,277400.0,19.5871,19.6548,19.5871,19.6548,277400.0
2009-01-26 09:40:00,26.12,26.31,26.12,26.27,109200.0,19.6548,19.7977,19.6548,19.7676,109200.0
2009-01-26 09:45:00,26.27,26.29,26.06,26.17,849900.0,19.7676,19.7827,19.6096,19.6924,849900.0
2009-01-26 09:50:00,26.16,26.16,26.08,26.13,72800.0,19.6849,19.6849,19.6247,19.6623,72800.0
2009-01-26 09:55:00,26.12,26.15,26.05,26.14,198900.0,19.6548,19.6773,19.6021,19.6698,198900.0
2009-01-26 10:00:00,26.16,26.27,26.16,26.19,96500.0,19.6849,19.7676,19.6849,19.7074,96500.0
2009-01-26 10:05:00,26.19,26.21,26.18,26.2,43800.0,19.7074,19.7225,19.6999,19.715,43800.0
2009-01-26 10:10:00,26.2,26.22,26.16,26.18,24900.0,19.715,19.73,19.6849,19.6999,24900.0
2009-01-26 10:15:00,26.18,26.19,26.14,26.19,56600.0,19.6999,19.7074,19.6698,19.7074,56600.0
2009-01-26 10:20:00,26.18,26.22,26.17,26.21,47800.0,19.6999,19.73,19.6924,19.7225,47800.0
2009-01-26 10:25:00,26.22,26.23,26.19,26.19,54300.0,19.73,19.7375,19.7074,19.7074,54300.0
2009-01-26 10:30:00,26.2,26.21,26.16,26.17,41100.0,19.715,19.7225,19.6849,19.6924,41100.0
2009-01-26 10:35:00,26.17,26.17,26.12,26.12,75400.0,19.6924,19.6924,19.6548,19.6548,75400.0
2009-01-26 10:40:00,26.13,26.17,26.13,26.14,57300.0,19.6623,19.6924,19.6623,19.6698,57300.0
2009-01-26 10:45:00,26.15,26.19,26.15,26.19,50700.0,19.6773,19.7074,19.6773,19.7074,50700.0
2009-01-26 10:50:00,26.19,26.21,26.18,26.19,29900.0,19.7074,19.7225,19.6999,19.7074,29900.0
2009-01-26 10:55:00,26.2,26.21,26.17,26.19,55200.0,19.715,19.7225,19.6924,19.7074,55200.0
2009-01-26 11:00:00,26.19,26.21,26.16,26.16,66700.0,19.7074,19.7225,19.6849,19.6849,66700.0
2009-01-26 11:05:00,26.16,26.16,26.12,26.13,34800.0,19.6849,19.6849,19.6548,19.6623,34800.0
2009-01-26 11:10:00,26.13,26.15,26.12,26.15,32800.0,19.6623,19.6773,19.6548,19.6773,32800.0
2009-01-26 11:15:00,26.15,26.18,26.08,26.1,36100.0,19.6773,19.6999,19.6247,19.6397,36100.0
2009-01-26 11:20:00,26.09,26.11,26.08,26.09,25100.0,19.6322,19.6473,19.6247,19.6322,25100.0
2009-01-26 11:25:00,26.09,26.11,26.08,26.11,27800.0,19.6322,19.6473,19.6247,19.6473,27800.0
2009-01-26 11:30:00,26.11,26.15,26.11,26.15,16800.0,19.6473,19.6773,19.6473,19.6773,16800.0
2009-01-26 11:35:00,26.14,26.17,26.13,26.13,12300.0,19.6698,19.6924,19.6623,19.6623,12300.0
2009-01-26 11:40:00,26.12,26.13,26.1,26.12,21100.0,19.6548,19.6623,19.6397,19.6548,21100.0
2009-01-26 11:45:00,26.13,26.15,26.06,26.06,19700.0,19.6623,19.6773,19.6096,19.6096,19700.0
2009-01-26 11:50:00,26.06,26.1,26.05,26.1,4800.0,19.6096,19.6397,19.6021,19.6397,4800.0
2009-01-26 11:55:00,26.1,26.14,26.09,26.12,29000.0,19.6397,19.6698,19.6322,19.6548,29000.0
2009-01-26 12:00:00,26.13,26.18,26.13,26.17,41100.0,19.6623,19.6999,19.6623,19.6924,41100.0
2009-01-26 12:05:00,26.16,26.16,26.14,26.15,9300.0,19.6849,19.6849,19.6698,19.6773,9300.0
2009-01-26 12:10:00,26.15,26.17,26.13,26.14,20600.0,19.6773,19.6924,19.6623,19.6698,20600.0
2009-01-26 12:15:00,26.15,26.15,26.1,26.11,72700.0,19.6773,19.6773,19.6397,19.6473,72700.0
2009-01-26 12:20:00,26.12,26.19,26.12,26.19,91000.0,19.6548,19.7074,19.6548,19.7074,91000.0
2009-01-26 12:25:00,26.18,26.2,26.17,26.19,82200.0,19.6999,19.715,19.6924,19.7074,82200.0
2009-01-26 12:30:00,26.18,26.21,26.16,26.16,41600.0,19.6999,19.7225,19.6849,19.6849,41600.0
2009-01-26 12:35:00,26.17,26.17,26.12,26.16,41500.0,19.6924,19.6924,19.6548,19.6849,41500.0
2009-01-26 12:40:00,26.15,26.17,26.14,26.16,24400.0,19.6773,19.6924,19.6698,19.6849,24400.0
2009-01-26 12:45:00,26.17,26.21,26.16,26.17,62200.0,19.6924,19.7225,19.6849,19.6924,62200.0
2009-01-26 12:50:00,26.17,26.22,26.15,26.22,41800.0,19.6924,19.73,19.6773,19.73,41800.0
2009-01-26 12:55:00,26.22,26.23,26.18,26.19,59500.0,19.73,19.7375,19.6999,19.7074,59500.0
2009-01-26 13:00:00,26.19,26.23,26.19,26.22,48100.0,19.7074,19.7375,19.7074,19.73,48100.0
2009-01-26 13:05:00,26.21,26.21,26.09,26.13,83900.0,19.7225,19.7225,19.6322,19.6623,83900.0
2009-01-26 13:10:00,26.14,26.16,26.09,26.12,38500.0,19.6698,19.6849,19.6322,19.6548,38500.0
2009-01-26 13:15:00,26.12,26.19,26.12,26.17,40900.0,19.6548,19.7074,19.6548,19.6924,40900.0
2009-01-26 13:20:00,26.16,26.2,26.12,26.2,57700.0,19.6849,19.715,19.6548,19.715,57700.0
2009-01-26 13:25:00,26.19,26.2,26.14,26.18,51300.0,19.7074,19.715,19.6698,19.6999,51300.0
2009-01-26 13:30:00,26.18,26.18,26.07,26.07,72300.0,19.6999,19.6999,19.6172,19.6172,72300.0
2009-01-26 13:35:00,26.06,26.09,26.05,26.07,37800.0,19.6096,19.6322,19.6021,19.6172,37800.0
2009-01-26 13:40:00,26.07,26.12,26.07,26.12,17600.0,19.6172,19.6548,19.6172,19.6548,17600.0
2009-01-26 13:45:00,26.12,26.13,26.06,26.06,25800.0,19.6548,19.6623,19.6096,19.6096,25800.0
2009-01-26 13:50:00,26.07,26.07,25.99,26.01,45300.0,19.6172,19.6172,19.557,19.572,45300.0
2009-01-26 13:55:00,26.01,26.03,25.99,26.03,51300.0,19.572,19.5871,19.557,19.5871,51300.0
2009-01-26 14:00:00,26.03,26.03,25.92,25.94,63500.0,19.5871,19.5871,19.5043,19.5193,63500.0
2009-01-26 14:05:00,25.94,25.94,25.89,25.92,128800.0,19.5193,19.5193,19.4817,19.5043,128800.0
2009-01-26 14:10:00,25.92,25.93,25.88,25.91,37700.0,19.5043,19.5118,19.4742,19.4968,37700.0
2009-01-26 14:15:00,25.9,25.9,25.86,25.9,33100.0,19.4892,19.4892,19.4591,19.4892,33100.0
2009-01-26 14:20:00,25.91,25.92,25.88,25.89,48900.0,19.4968,19.5043,19.4742,19.4817,48900.0
2009-01-26 14:25:00,25.9,25.9,25.86,25.87,37400.0,19.4892,19.4892,19.4591,19.4667,37400.0
2009-01-26 14:30:00,25.87,25.9,25.87,25.9,44000.0,19.4667,19.4892,19.4667,19.4892,44000.0
2009-01-26 14:35:00,25.9,25.93,25.9,25.9,53100.0,19.4892,19.5118,19.4892,19.4892,53100.0
2009-01-26 14:40:00,25.9,25.92,25.81,25.82,60400.0,19.4892,19.5043,19.4215,19.429,60400.0
2009-01-26 14:45:00,25.82,25.91,25.8,25.91,36000.0,19.429,19.4968,19.414,19.4968,36000.0
2009-01-26 14:50:00,25.91,25.93,25.89,25.91,22200.0,19.4968,19.5118,19.4817,19.4968,22200.0
2009-01-26 14:55:00,25.91,25.95,25.88,25.94,35200.0,19.4968,19.5269,19.4742,19.5193,35200.0
2009-01-26 15:00:00,25.95,26.04,25.95,25.98,64800.0,19.5269,19.5946,19.5269,19.5494,64800.0
2009-01-26 15:05:00,25.99,26.04,25.95,26.04,181700.0,19.557,19.5946,19.5269,19.5946,181700.0
2009-01-26 15:10:00,26.04,26.07,26.02,26.03,123600.0,19.5946,19.6172,19.5795,19.5871,123600.0
2009-01-26 15:15:00,26.04,26.04,26.0,26.04,67700.0,19.5946,19.5946,19.5645,19.5946,67700.0
2009-01-26 15:20:00,26.04,26.06,26.03,26.03,45700.0,19.5946,19.6096,19.5871,19.5871,45700.0
2009-01-26 15:25:00,26.04,26.15,26.04,26.09,58500.0,19.5946,19.6773,19.5946,19.6322,58500.0
2009-01-26 15:30:00,26.1,26.1,26.02,26.05,43000.0,19.6397,19.6397,19.5795,19.6021,43000.0
2009-01-26 15:35:00,26.05,26.11,25.99,25.99,175900.0,19.6021,19.6473,19.557,19.557,175900.0
2009-01-26 15:40:00,25.98,26.04,25.98,26.03,709600.0,19.5494,19.5946,19.5494,19.5871,709600.0
2009-01-26 15:45:00,26.03,26.1,26.01,26.09,124200.0,19.5871,19.6397,19.572,19.6322,124200.0
2009-01-26 15:50:00,26.08,26.1,26.01,26.08,137600.0,19.6247,19.6397,19.572,19.6247,137600.0
2009-01-26 15:55:00,26.08,26.09,25.98,26.0,321900.0,19.6247,19.6322,19.5494,19.5645,321900.0
2009-01-26 16:00:00,25.94,25.94,25.94,25.94,1900.0,19.5193,19.5193,19.5193,19.5193,1900.0
2009-01-26 16:05:00,25.94,25.94,25.94,25.94,0.0,19.5193,19.5193,19.5193,19.5193,0.0
2009-01-26 16:10:00,25.94,25.94,25.94,25.94,0.0,19.5193,19.5193,19.5193,19.5193,0.0
2009-01-27 09:30:00,26.2,26.25,26.15,26.25,44500.0,19.715,19.7526,19.6773,19.7526,44500.0
2009-01-27 09:35:00,26.25,26.37,26.25,26.36,69400.0,19.7526,19.8429,19.7526,19.8354,69400.0
2009-01-27 09:40:00,26.36,26.42,26.35,26.42,34000.0,19.8354,19.8805,19.8278,19.8805,34000.0
2009-01-27 09:45:00,26.42,26.44,26.37,26.39,26900.0,19.8805,19.8956,19.8429,19.8579,26900.0
2009-01-27 09:50:00,26.4,26.42,26.39,26.4,31400.0,19.8655,19.8805,19.8579,19.8655,31400.0
2009-01-27 09:55:00,26.4,26.45,26.37,26.38,50500.0,19.8655,19.9031,19.8429,19.8504,50500.0
2009-01-27 10:00:00,26.37,26.39,26.33,26.36,50800.0,19.8429,19.8579,19.8128,19.8354,50800.0
2009-01-27 10:05:00,26.35,26.35,26.27,26.28,61600.0,19.8278,19.8278,19.7676,19.7752,61600.0
2009-01-27 10:10:00,26.29,26.31,26.26,26.28,56600.0,19.7827,19.7977,19.7601,19.7752,56600.0
2009-01-27 10:15:00,26.27,26.29,26.27,26.27,58900.0,19.7676,19.7827,19.7676,19.7676,58900.0
2009-01-27 10:20:00,26.28,26.36,26.28,26.35,146300.0,19.7752,19.8354,19.7752,19.8278,146300.0
2009-01-27 10:25:00,26.34,26.37,26.32,26.33,78800.0,19.8203,19.8429,19.8053,19.8128,78800.0
2009-01-27 10:30:00,26.34,26.35,26.31,26.34,38100.0,19.8203,19.8278,19.7977,19.8203,38100.0
2009-01-27 10:35:00,26.35,26.37,26.34,26.35,52300.0,19.8278,19.8429,19.8203,19.8278,52300.0
2009-01-27 10:40:00,26.34,26.39,26.33,26.34,75400.0,19.8203,19.8579,19.8128,19.8203,75400.0
2009-01-27 10:45:00,26.33,26.33,26.27,26.3,55100.0,19.8128,19.8128,19.7676,19.7902,55100.0
2009-01-27 10:50:00,26.3,26.35,26.3,26.34,41000.0,19.7902,19.8278,19.7902,19.8203,41000.0
2009-01-27 10:55:00,26.34,26.39,26.34,26.39,460400.0,19.8203,19.8579,19.8203,19.8579,460400.0
2009-01-27 11:00:00,26.39,26.4,26.37,26.37,21600.0,19.8579,19.8655,19.8429,19.8429,21600.0
2009-01-27 11:05:00,26.37,26.45,26.36,26.44,112200.0,19.8429,19.9031,19.8354,19.8956,112200.0
2009-01-27 11:10:00,26.44,26.46,26.43,26.45,57000.0,19.8956,19.9106,19.888,19.9031,57000.0
2009-01-27 11:15:00,26.45,26.51,26.45,26.48,60600.0,19.9031,19.9482,19.9031,19.9257,60600.0
2009-01-27 11:20:00,26.48,26.49,26.45,26.46,39200.0,19.9257,19.9332,19.9031,19.9106,39200.0
2009-01-27 11:25:00,26.47,26.52,26.47,26.52,86200.0,19.9181,19.9558,19.9181,19.9558,86200.0
2009-01-27 11:30:00,26.52,26.53,26.46,26.46,47200.0,19.9558,19.9633,19.9106,19.9106,47200.0
2009-01-27 11:35:00,26.46,26.48,26.45,26.47,33900.0,19.9106,19.9257,19.9031,19.9181,33900.0
2009-01-27 11:40:00,26.48,26.5,26.46,26.5,52900.0,19.9257,19.9407,19.9106,19.9407,52900.0
2009-01-27 11:45:00,26.5,26.53,26.5,26.51,22900.0,19.9407,19.9633,19.9407,19.9482,22900.0
2009-01-27 11:50:00,26.51,26.54,26.5,26.54,26500.0,19.9482,19.9708,19.9407,19.9708,26500.0
2009-01-27 11:55:00,26.54,26.56,26.51,26.51,36800.0,19.9708,19.9859,19.9482,19.9482,36800.0
2009-01-27 12:00:00,26.52,26.53,26.48,26.52,45200.0,19.9558,19.9633,19.9257,19.9558,45200.0
2009-01-27 12:05:00,26.52,26.55,26.51,26.53,27000.0,19.9558,19.9783,19.9482,19.9633,27000.0
2009-01-27 12:10:00,26.53,26.56,26.53,26.55,41100.0,19.9633,19.9859,19.9633,19.9783,41100.0
2009-01-27 12:15:00,26.55,26.59,26.55,26.59,28700.0,19.9783,20.0084,19.9783,20.0084,28700.0
2009-01-27 12:20:00,26.58,26.61,26.58,26.59,41600.0,20.0009,20.0235,20.0009,20.0084,41600.0
2009-01-27 12:25:00,26.59,26.67,26.57,26.65,50400.0,20.0084,20.0686,19.9934,20.0536,50400.0
2009-01-27 12:30:00,26.65,26.66,26.64,26.65,77700.0,20.0536,20.0611,20.0461,20.0536,77700.0
2009-01-27 12:35:00,26.65,26.65,26.64,26.65,48700.0,20.0536,20.0536,20.0461,20.0536,48700.0
2009-01-27 12:40:00,26.65,26.68,26.63,26.64,68900.0,20.0536,20.0762,20.0385,20.0461,68900.0
2009-01-27 12:45:00,26.64,26.65,26.6,26.65,52600.0,20.0461,20.0536,20.016,20.0536,52600.0
2009-01-27 12:50:00,26.65,26.65,26.62,26.63,29600.0,20.0536,20.0536,20.031,20.0385,29600.0
2009-01-27 12:55:00,26.64,26.66,26.63,26.63,39900.0,20.0461,20.0611,20.0385,20.0385,39900.0
2009-01-27 13:00:00,26.63,26.64,26.6,26.6,14100.0,20.0385,20.0461,20.016,20.016,14100.0
2009-01-27 13:05:00,26.6,26.6,26.55,26.57,24500.0,20.016,20.016,19.9783,19.9934,24500.0
2009-01-27 13:10:00,26.58,26.62,26.57,26.6,118400.0,20.0009,20.031,19.9934,20.016,118400.0
2009-01-27 13:15:00,26.6,26.6,26.57,26.58,34700.0,20.016,20.016,19.9934,20.0009,34700.0
2009-01-27 13:20:00,26.57,26.66,26.57,26.66,30400.0,19.9934,20.0611,19.9934,20.0611,30400.0
2009-01-27 13:25:00,26.67,26.7,26.59,26.59,56100.0,20.0686,20.0912,20.0084,20.0084,56100.0
2009-01-27 13:30:00,26.58,26.59,26.55,26.57,33500.0,20.0009,20.0084,19.9783,19.9934,33500.0
2009-01-27 13:35:00,26.56,26.58,26.55,26.55,24700.0,19.9859,20.0009,19.9783,19.9783,24700.0
2009-01-27 13:40:00,26.56,26.64,26.56,26.63,48700.0,19.9859,20.0461,19.9859,20.0385,48700.0
2009-01-27 13:45:00,26.63,26.64,26.55,26.56,39300.0,20.0385,20.0461,19.9783,19.9859,39300.0
2009-01-27 13:50:00,26.57,26.59,26.56,26.58,16500.0,19.9934,20.0084,19.9859,20.0009,16500.0
2009-01-27 13:55:00,26.58,26.58,26.51,26.51,17900.0,20.0009,20.0009,19.9482,19.9482,17900.0
2009-01-27 14:00:00,26.49,26.51,26.46,26.49,35000.0,19.9332,19.9482,19.9106,19.9332,35000.0
2009-01-27 14:05:00,26.49,26.5,26.43,26.45,30000.0,19.9332,19.9407,19.888,19.9031,30000.0
2009-01-27 14:10:00,26.45,26.48,26.42,26.42,92400.0,19.9031,19.9257,19.8805,19.8805,92400.0
2009-01-27 14:15:00,26.4,26.48,26.4,26.47,45100.0,19.8655,19.9257,19.8655,19.9181,45100.0
2009-01-27 14:20:00,26.47,26.48,26.42,26.44,31300.0,19.9181,19.9257,19.8805,19.8956,31300.0
2009-01-27 14:25:00,26.45,26.47,26.41,26.41,40200.0,19.9031,19.9181,19.873,19.873,40200.0
2009-01-27 14:30:00,26.41,26.44,26.39,26.44,221300.0,19.873,19.8956,19.8579,19.8956,221300.0
2009-01-27 14:35:00,26.45,26.53,26.45,26.51,47100.0,19.9031,19.9633,19.9031,19.9482,47100.0
2009-01-27 14:40:00,26.5,26.54,26.5,26.51,27700.0,19.9407,19.9708,19.9407,19.9482,27700.0
2009-01-27 14:45:00,26.5,26.53,26.48,26.53,30300.0,19.9407,19.9633,19.9257,19.9633,30300.0
2009-01-27 14:50:00,26.52,26.58,26.52,26.54,24800.0,19.9558,20.0009,19.9558,19.9708,24800.0
2009-01-27 14:55:00,26.54,26.56,26.53,26.55,19500.0,19.9708,19.9859,19.9633,19.9783,19500.0
2009-01-27 15:00:00,26.56,26.6,26.5,26.52,75800.0,19.9859,20.016,19.9407,19.9558,75800.0
2009-01-27 15:05:00,26.53,26.55,26.5,26.55,135900.0,19.9633,19.9783,19.9407,19.9783,135900.0
2009-01-27 15:10:00,26.56,26.57,26.51,26.56,51400.0,19.9859,19.9934,19.9482,19.9859,51400.0
2009-01-27 15:15:00,26.57,26.6,26.57,26.57,437400.0,19.9934,20.016,19.9934,19.9934,437400.0
2009-01-27 15:20:00,26.57,26.62,26.56,26.6,567900.0,19.9934,20.031,19.9859,20.016,567900.0
2009-01-27 15:25:00,26.59,26.65,26.57,26.61,97900.0,20.0084,20.0536,19.9934,20.0235,97900.0
2009-01-27 15:30:00,26.62,26.62,26.57,26.59,74200.0,20.031,20.031,19.9934,20.0084,74200.0
2009-01-27 15:35:00,26.58,26.59,26.55,26.57,86200.0,20.0009,20.0084,19.9783,19.9934,86200.0
2009-01-27 15:40:00,26.57,26.58,26.54,26.56,105200.0,19.9934,20.0009,19.9708,19.9859,105200.0
2009-01-27 15:45:00,26.56,26.57,26.54,26.56,87300.0,19.9859,19.9934,19.9708,19.9859,87300.0
2009-01-27 15:50:00,26.56,26.59,26.55,26.58,107900.0,19.9859,20.0084,19.9783,20.0009,107900.0
2009-01-27 15:55:00,26.58,26.59,26.53,26.53,238800.0,20.0009,20.0084,19.9633,19.9633,238800.0
2009-01-27 16:00:00,26.53,26.53,26.47,26.47,3700.0,19.9633,19.9633,19.9181,19.9181,3700.0
2009-01-27 16:05:00,26.47,26.47,26.47,26.47,0.0,19.9181,19.9181,19.9181,19.9181,0.0
2009-01-27 16:10:00,26.47,26.47,26.47,26.47,0.0,19.9181,19.9181,19.9181,19.9181,0.0
2009-01-28 09:30:00,26.77,27.07,26.75,26.81,71200.0,20.1439,20.3696,20.1288,20.174,71200.0
2009-01-28 09:35:00,26.81,26.86,26.8,26.82,73700.0,20.174,20.2116,20.1665,20.1815,73700.0
2009-01-28 09:40:00,26.82,26.87,26.79,26.81,75100.0,20.1815,20.2191,20.1589,20.174,75100.0
2009-01-28 09:45:00,26.82,26.85,26.79,26.82,118000.0,20.1815,20.2041,20.1589,20.1815,118000.0
2009-01-28 09:50:00,26.82,26.86,26.8,26.8,73300.0,20.1815,20.2116,20.1665,20.1665,73300.0
2009-01-28 09:55:00,26.8,26.81,26.78,26.78,34900.0,20.1665,20.174,20.1514,20.1514,34900.0
2009-01-28 10:00:00,26.78,26.82,26.76,26.76,63600.0,20.1514,20.1815,20.1364,20.1364,63600.0
2009-01-28 10:05:00,26.75,26.78,26.73,26.77,178700.0,20.1288,20.1514,20.1138,20.1439,178700.0
2009-01-28 10:10:00,26.77,26.81,26.77,26.8,98500.0,20.1439,20.174,20.1439,20.1665,98500.0
2009-01-28 10:15:00,26.79,26.79,26.75,26.78,237400.0,20.1589,20.1589,20.1288,20.1514,237400.0
2009-01-28 10:20:00,26.78,26.78,26.73,26.73,112900.0,20.1514,20.1514,20.1138,20.1138,112900.0
2009-01-28 10:25:00,26.72,26.75,26.72,26.75,129300.0,20.1063,20.1288,20.1063,20.1288,129300.0
2009-01-28 10:30:00,26.75,26.8,26.74,26.75,123200.0,20.1288,20.1665,20.1213,20.1288,123200.0
2009-01-28 10:35:00,26.75,26.78,26.75,26.76,152300.0,20.1288,20.1514,20.1288,20.1364,152300.0
2009-01-28 10:40:00,26.76,26.78,26.75,26.77,102100.0,20.1364,20.1514,20.1288,20.1439,102100.0
2009-01-28 10:45:00,26.77,26.78,26.72,26.72,135500.0,20.1439,20.1514,20.1063,20.1063,135500.0
2009-01-28 10:50:00,26.73,26.73,26.68,26.7,87400.0,20.1138,20.1138,20.0762,20.0912,87400.0
2009-01-28 10:55:00,26.7,26.71,26.68,26.69,140200.0,20.0912,20.0987,20.0762,20.0837,140200.0
2009-01-28 11:00:00,26.69,26.71,26.68,26.69,247600.0,20.0837,20.0987,20.0762,20.0837,247600.0
2009-01-28 11:05:00,26.69,26.7,26.67,26.7,136700.0,20.0837,20.0912,20.0686,20.0912,136700.0
2009-01-28 11:10:00,26.7,26.7,26.63,26.65,133800.0,20.0912,20.0912,20.0385,20.0536,133800.0
2009-01-28 11:15:00,26.64,26.67,26.64,26.67,105700.0,20.0461,20.0686,20.0461,20.0686,105700.0
2009-01-28 11:20:00,26.67,26.7,26.67,26.68,409300.0,20.0686,20.0912,20.0686,20.0762,409300.0
2009-01-28 11:25:00,26.68,26.71,26.67,26.68,101200.0,20.0762,20.0987,20.0686,20.0762,101200.0
2009-01-28 11:30:00,26.68,26.69,26.64,26.66,29100.0,20.0762,20.0837,20.0461,20.0611,29100.0
2009-01-28 11:35:00,26.66,26.66,26.63,26.64,113100.0,20.0611,20.0611,20.0385,20.0461,113100.0
2009-01-28 11:40:00,26.65,26.68,26.61,26.61,113400.0,20.0536,20.0762,20.0235,20.0235,113400.0
2009-01-28 11:45:00,26.62,26.65,26.61,26.63,100800.0,20.031,20.0536,20.0235,20.0385,100800.0
2009-01-28 11:50:00,26.63,26.65,26.62,26.63,92200.0,20.0385,20.0536,20.031,20.0385,92200.0
2009-01-28 11:55:00,26.63,26.64,26.62,26.62,41200.0,20.0385,20.0461,20.031,20.031,41200.0
2009-01-28 12:00:00,26.62,26.66,26.62,26.66,28100.0,20.031,20.0611,20.031,20.0611,28100.0
2009-01-28 12:05:00,26.66,26.67,26.65,26.67,14900.0,20.0611,20.0686,20.0536,20.0686,14900.0
2009-01-28 12:10:00,26.66,26.69,26.66,26.68,18400.0,20.0611,20.0837,20.0611,20.0762,18400.0
2009-01-28 12:15:00,26.69,26.71,26.69,26.7,24700.0,20.0837,20.0987,20.0837,20.0912,24700.0
2009-01-28 12:20:00,26.69,26.71,26.68,26.7,15600.0,20.0837,20.0987,20.0762,20.0912,15600.0
2009-01-28 12:25:00,26.7,26.71,26.7,26.7,10900.0,20.0912,20.0987,20.0912,20.0912,10900.0
2009-01-28 12:30:00,26.7,26.72,26.69,26.72,554500.0,20.0912,20.1063,20.0837,20.1063,554500.0
2009-01-28 12:35:00,26.72,26.73,26.7,26.7,329600.0,20.1063,20.1138,20.0912,20.0912,329600.0
2009-01-28 12:40:00,26.7,26.71,26.69,26.7,32400.0,20.0912,20.0987,20.0837,20.0912,32400.0
2009-01-28 12:45:00,26.7,26.72,26.7,26.71,15700.0,20.0912,20.1063,20.0912,20.0987,15700.0
2009-01-28 12:50:00,26.71,26.74,26.71,26.72,111400.0,20.0987,20.1213,20.0987,20.1063,111400.0
2009-01-28 12:55:00,26.72,26.73,26.71,26.72,14500.0,20.1063,20.1138,20.0987,20.1063,14500.0
2009-01-28 13:00:00,26.71,26.74,26.71,26.74,23500.0,20.0987,20.1213,20.0987,20.1213,23500.0
2009-01-28 13:05:00,26.74,26.77,26.74,26.76,27900.0,20.1213,20.1439,20.1213,20.1364,27900.0
2009-01-28 13:10:00,26.76,26.76,26.74,26.75,6700.0,20.1364,20.1364,20.1213,20.1288,6700.0
2009-01-28 13:15:00,26.75,26.75,26.72,26.73,30100.0,20.1288,20.1288,20.1063,20.1138,30100.0
2009-01-28 13:20:00,26.73,26.74,26.72,26.74,96800.0,20.1138,20.1213,20.1063,20.1213,96800.0
2009-01-28 13:25:00,26.74,26.78,26.73,26.77,57200.0,20.1213,20.1514,20.1138,20.1439,57200.0
2009-01-28 13:30:00,26.77,26.79,26.77,26.79,147800.0,20.1439,20.1589,20.1439,20.1589,147800.0
2009-01-28 13:35:00,26.78,26.8,26.76,26.76,24300.0,20.1514,20.1665,20.1364,20.1364,24300.0
2009-01-28 13:40:00,26.76,26.79,26.75,26.78,41800.0,20.1364,20.1589,20.1288,20.1514,41800.0
2009-01-28 13:45:00,26.78,26.78,26.77,26.78,18400.0,20.1514,20.1514,20.1439,20.1514,18400.0
2009-01-28 13:50:00,26.78,26.79,26.74,26.75,28000.0,20.1514,20.1589,20.1213,20.1288,28000.0
2009-01-28 13:55:00,26.75,26.75,26.73,26.74,7000.0,20.1288,20.1288,20.1138,20.1213,7000.0
2009-01-28 14:00:00,26.75,26.77,26.73,26.76,25300.0,20.1288,20.1439,20.1138,20.1364,25300.0
2009-01-28 14:05:00,26.77,26.79,26.77,26.77,12500.0,20.1439,20.1589,20.1439,20.1439,12500.0
2009-01-28 14:10:00,26.78,26.83,26.78,26.81,90400.0,20.1514,20.189,20.1514,20.174,90400.0
2009-01-28 14:15:00,26.8,26.89,26.75,26.86,105900.0,20.1665,20.2342,20.1288,20.2116,105900.0
2009-01-28 14:20:00,26.86,26.9,26.81,26.82,160000.0,20.2116,20.2417,20.174,20.1815,160000.0
2009-01-28 14:25:00,26.82,26.83,26.79,26.83,93100.0,20.1815,20.189,20.1589,20.189,93100.0
2009-01-28 14:30:00,26.83,26.83,26.75,26.82,104900.0,20.189,20.189,20.1288,20.1815,104900.0
2009-01-28 14:35:00,26.81,26.83,26.78,26.81,87900.0,20.174,20.189,20.1514,20.174,87900.0
2009-01-28 14:40:00,26.81,26.82,26.78,26.8,62800.0,20.174,20.1815,20.1514,20.1665,62800.0
2009-01-28 14:45:00,26.8,26.81,26.76,26.8,89500.0,20.1665,20.174,20.1364,20.1665,89500.0
2009-01-28 14:50:00,26.8,26.81,26.77,26.78,96200.0,20.1665,20.174,20.1439,20.1514,96200.0
2009-01-28 14:55:00,26.79,26.86,26.78,26.86,75900.0,20.1589,20.2116,20.1514,20.2116,75900.0
2009-01-28 15:00:00,26.86,26.88,26.82,26.83,79100.0,20.2116,20.2267,20.1815,20.189,79100.0
2009-01-28 15:05:00,26.82,26.83,26.7,26.73,81500.0,20.1815,20.189,20.0912,20.1138,81500.0
2009-01-28 15:10:00,26.73,26.76,26.7,26.72,97500.0,20.1138,20.1364,20.0912,20.1063,97500.0
2009-01-28 15:15:00,26.72,26.76,26.71,26.75,111500.0,20.1063,20.1364,20.0987,20.1288,111500.0
2009-01-28 15:20:00,26.75,26.76,26.69,26.73,33400.0,20.1288,20.1364,20.0837,20.1138,33400.0
2009-01-28 15:25:00,26.73,26.73,26.69,26.71,54600.0,20.1138,20.1138,20.0837,20.0987,54600.0
2009-01-28 15:30:00,26.71,26.72,26.68,26.71,34800.0,20.0987,20.1063,20.0762,20.0987,34800.0
2009-01-28 15:35:00,26.71,26.75,26.7,26.74,78300.0,20.0987,20.1288,20.0912,20.1213,78300.0
2009-01-28 15:40:00,26.74,26.79,26.74,26.78,92300.0,20.1213,20.1589,20.1213,20.1514,92300.0
2009-01-28 15:45:00,26.79,26.84,26.78,26.84,81300.0,20.1589,20.1966,20.1514,20.1966,81300.0
2009-01-28 15:50:00,26.85,26.86,26.77,26.8,115100.0,20.2041,20.2116,20.1439,20.1665,115100.0
2009-01-28 15:55:00,26.81,26.88,26.8,26.85,176500.0,20.174,20.2267,20.1665,20.2041,176500.0
2009-01-28 16:00:00,26.94,26.94,26.85,26.89,19700.0,20.2718,20.2718,20.2041,20.2342,19700.0
2009-01-28 16:05:00,26.89,26.89,26.89,26.89,0.0,20.2342,20.2342,20.2342,20.2342,0.0
2009-01-28 16:10:00,26.89,26.89,26.89,26.89,0.0,20.2342,20.2342,20.2342,20.2342,0.0
2009-01-29 09:30:00,26.61,26.82,26.54,26.79,93300.0,20.0235,20.1815,19.9708,20.1589,93300.0
2009-01-29 09:35:00,26.8,26.81,26.7,26.71,63300.0,20.1665,20.174,20.0912,20.0987,63300.0
2009-01-29 09:40:00,26.72,26.76,26.71,26.72,27400.0,20.1063,20.1364,20.0987,20.1063,27400.0
2009-01-29 09:45:00,26.71,26.75,26.69,26.74,13400.0,20.0987,20.1288,20.0837,20.1213,13400.0
2009-01-29 09:50:00,26.74,26.76,26.7,26.73,26200.0,20.1213,20.1364,20.0912,20.1138,26200.0
2009-01-29 09:55:00,26.71,26.72,26.65,26.68,25100.0,20.0987,20.1063,20.0536,20.0762,25100.0
2009-01-29 10:00:00,26.68,26.71,26.62,26.7,85500.0,20.0762,20.0987,20.031,20.0912,85500.0
2009-01-29 10:05:00,26.69,26.69,26.6,26.61,55200.0,20.0837,20.0837,20.016,20.0235,55200.0
2009-01-29 10:10:00,26.61,26.64,26.57,26.64,40300.0,20.0235,20.0461,19.9934,20.0461,40300.0
2009-01-29 10:15:00,26.63,26.63,26.61,26.61,59800.0,20.0385,20.0385,20.0235,20.0235,59800.0
2009-01-29 10:20:00,26.6,26.61,26.57,26.61,67900.0,20.016,20.0235,19.9934,20.0235,67900.0
2009-01-29 10:25:00,26.6,26.63,26.6,26.62,19800.0,20.016,20.0385,20.016,20.031,19800.0
2009-01-29 10:30:00,26.62,26.62,26.57,26.6,64500.0,20.031,20.031,19.9934,20.016,64500.0
2009-01-29 10:35:00,26.61,26.69,26.6,26.66,50500.0,20.0235,20.0837,20.016,20.0611,50500.0
2009-01-29 10:40:00,26.67,26.69,26.65,26.66,34200.0,20.0686,20.0837,20.0536,20.0611,34200.0
2009-01-29 10:45:00,26.67,26.68,26.64,26.65,94800.0,20.0686,20.0762,20.0461,20.0536,94800.0
2009-01-29 10:50:00,26.65,26.69,26.62,26.68,26700.0,20.0536,20.0837,20.031,20.0762,26700.0
2009-01-29 10:55:00,26.67,26.71,26.66,26.69,59100.0,20.0686,20.0987,20.0611,20.0837,59100.0
2009-01-29 11:00:00,26.68,26.69,26.66,26.66,46000.0,20.0762,20.0837,20.0611,20.0611,46000.0
2009-01-29 11:05:00,26.66,26.66,26.63,26.65,28900.0,20.0611,20.0611,20.0385,20.0536,28900.0
2009-01-29 11:10:00,26.65,26.68,26.65,26.67,34200.0,20.0536,20.0762,20.0536,20.0686,34200.0
2009-01-29 11:15:00,26.68,26.7,26.67,26.7,39100.0,20.0762,20.0912,20.0686,20.0912,39100.0
2009-01-29 11:20:00,26.69,26.71,26.68,26.7,33300.0,20.0837,20.0987,20.0762,20.0912,33300.0
2009-01-29 11:25:00,26.69,26.69,26.65,26.65,30100.0,20.0837,20.0837,20.0536,20.0536,30100.0
2009-01-29 11:30:00,26.65,26.65,26.63,26.63,79600.0,20.0536,20.0536,20.0385,20.0385,79600.0
2009-01-29 11:35:00,26.64,26.65,26.64,26.64,39700.0,20.0461,20.0536,20.0461,20.0461,39700.0
2009-01-29 11:40:00,26.64,26.66,26.63,26.64,66400.0,20.0461,20.0611,20.0385,20.0461,66400.0
2009-01-29 11:45:00,26.63,26.63,26.61,26.62,83400.0,20.0385,20.0385,20.0235,20.031,83400.0
2009-01-29 11:50:00,26.62,26.65,26.6,26.65,27000.0,20.031,20.0536,20.016,20.0536,27000.0
2009-01-29 11:55:00,26.66,26.67,26.66,26.67,21200.0,20.0611,20.0686,20.0611,20.0686,21200.0
2009-01-29 12:00:00,26.66,26.67,26.59,26.61,23300.0,20.0611,20.0686,20.0084,20.0235,23300.0
2009-01-29 12:05:00,26.61,26.62,26.59,26.6,24100.0,20.0235,20.031,20.0084,20.016,24100.0
2009-01-29 12:10:00,26.61,26.64,26.61,26.63,50000.0,20.0235,20.0461,20.0235,20.0385,50000.0
2009-01-29 12:15:00,26.63,26.64,26.61,26.61,35300.0,20.0385,20.0461,20.0235,20.0235,35300.0
2009-01-29 12:20:00,26.62,26.64,26.61,26.62,21400.0,20.031,20.0461,20.0235,20.031,21400.0
2009-01-29 12:25:00,26.61,26.63,26.61,26.63,33700.0,20.0235,20.0385,20.0235,20.0385,33700.0
2009-01-29 12:30:00,26.63,26.63,26.61,26.62,15000.0,20.0385,20.0385,20.0235,20.031,15000.0
2009-01-29 12:35:00,26.63,26.63,26.59,26.59,18300.0,20.0385,20.0385,20.0084,20.0084,18300.0
2009-01-29 12:40:00,26.58,26.59,26.57,26.59,51000.0,20.0009,20.0084,19.9934,20.0084,51000.0
2009-01-29 12:45:00,26.59,26.6,26.58,26.58,15600.0,20.0084,20.016,20.0009,20.0009,15600.0
2009-01-29 12:50:00,26.58,26.58,26.55,26.55,42400.0,20.0009,20.0009,19.9783,19.9783,42400.0
2009-01-29 12:55:00,26.55,26.55,26.49,26.5,56200.0,19.9783,19.9783,19.9332,19.9407,56200.0
2009-01-29 13:00:00,26.5,26.5,26.45,26.48,78800.0,19.9407,19.9407,19.9031,19.9257,78800.0
2009-01-29 13:05:00,26.48,26.49,26.48,26.48,17400.0,19.9257,19.9332,19.9257,19.9257,17400.0
2009-01-29 13:10:00,26.48,26.51,26.47,26.49,60600.0,19.9257,19.9482,19.9181,19.9332,60600.0
2009-01-29 13:15:00,26.49,26.51,26.49,26.5,38000.0,19.9332,19.9482,19.9332,19.9407,38000.0
2009-01-29 13:20:00,26.5,26.5,26.47,26.49,31000.0,19.9407,19.9407,19.9181,19.9332,31000.0
2009-01-29 13:25:00,26.49,26.53,26.49,26.52,38800.0,19.9332,19.9633,19.9332,19.9558,38800.0
2009-01-29 13:30:00,26.53,26.54,26.47,26.49,31500.0,19.9633,19.9708,19.9181,19.9332,31500.0
2009-01-29 13:35:00,26.48,26.49,26.43,26.44,32400.0,19.9257,19.9332,19.888,19.8956,32400.0
2009-01-29 13:40:00,26.45,26.5,26.45,26.47,41500.0,19.9031,19.9407,19.9031,19.9181,41500.0
2009-01-29 13:45:00,26.47,26.49,26.44,26.44,49100.0,19.9181,19.9332,19.8956,19.8956,49100.0
2009-01-29 13:50:00,26.44,26.45,26.39,26.41,57500.0,19.8956,19.9031,19.8579,19.873,57500.0
2009-01-29 13:55:00,26.4,26.46,26.4,26.46,37800.0,19.8655,19.9106,19.8655,19.9106,37800.0
2009-01-29 14:00:00,26.46,26.48,26.44,26.48,36800.0,19.9106,19.9257,19.8956,19.9257,36800.0
2009-01-29 14:05:00,26.48,26.52,26.48,26.5,119800.0,19.9257,19.9558,19.9257,19.9407,119800.0
2009-01-29 14:10:00,26.5,26.53,26.5,26.53,21700.0,19.9407,19.9633,19.9407,19.9633,21700.0
2009-01-29 14:15:00,26.53,26.56,26.51,26.55,39500.0,19.9633,19.9859,19.9482,19.9783,39500.0
2009-01-29 14:20:00,26.57,26.57,26.54,26.54,30900.0,19.9934,19.9934,19.9708,19.9708,30900.0
2009-01-29 14:25:00,26.54,26.61,26.54,26.6,23200.0,19.9708,20.0235,19.9708,20.016,23200.0
2009-01-29 14:30:00,26.59,26.61,26.58,26.59,56500.0,20.0084,20.0235,20.0009,20.0084,56500.0
2009-01-29 14:35:00,26.59,26.6,26.57,26.58,26600.0,20.0084,20.016,19.9934,20.0009,26600.0
2009-01-29 14:40:00,26.57,26.64,26.57,26.63,112400.0,19.9934,20.0461,19.9934,20.0385,112400.0
2009-01-29 14:45:00,26.62,26.62,26.59,26.6,45600.0,20.031,20.031,20.0084,20.016,45600.0
2009-01-29 14:50:00,26.61,26.63,26.59,26.63,32500.0,20.0235,20.0385,20.0084,20.0385,32500.0
2009-01-29 14:55:00,26.63,26.64,26.6,26.6,30400.0,20.0385,20.0461,20.016,20.016,30400.0
2009-01-29 15:00:00,26.61,26.69,26.6,26.68,37600.0,20.0235,20.0837,20.016,20.0762,37600.0
2009-01-29 15:05:00,26.68,26.69,26.65,26.66,62200.0,20.0762,20.0837,20.0536,20.0611,62200.0
2009-01-29 15:10:00,26.67,26.68,26.63,26.68,59900.0,20.0686,20.0762,20.0385,20.0762,59900.0
2009-01-29 15:15:00,26.66,26.68,26.65,26.66,57900.0,20.0611,20.0762,20.0536,20.0611,57900.0
2009-01-29 15:20:00,26.66,26.67,26.6,26.61,75000.0,20.0611,20.0686,20.016,20.0235,75000.0
2009-01-29 15:25:00,26.6,26.61,26.58,26.6,27900.0,20.016,20.0235,20.0009,20.016,27900.0
2009-01-29 15:30:00,26.6,26.6,26.5,26.5,69100.0,20.016,20.016,19.9407,19.9407,69100.0
2009-01-29 15:35:00,26.5,26.53,26.48,26.49,69800.0,19.9407,19.9633,19.9257,19.9332,69800.0
2009-01-29 15:40:00,26.5,26.57,26.5,26.54,170200.0,19.9407,19.9934,19.9407,19.9708,170200.0
2009-01-29 15:45:00,26.53,26.54,26.49,26.52,79900.0,19.9633,19.9708,19.9332,19.9558,79900.0
2009-01-29 15:50:00,26.51,26.55,26.51,26.54,74900.0,19.9482,19.9783,19.9482,19.9708,74900.0
2009-01-29 15:55:00,26.55,26.57,26.52,26.53,167900.0,19.9783,19.9934,19.9558,19.9633,167900.0
2009-01-29 16:00:00,26.51,26.51,26.51,26.51,1700.0,19.9482,19.9482,19.9482,19.9482,1700.0
2009-01-29 16:05:00,26.5,26.5,26.5,26.5,1000.0,19.9407,19.9407,19.9407,19.9407,1000.0
2009-01-29 16:10:00,26.5,26.5,26.48,26.48,5000.0,19.9407,19.9407,19.9257,19.9257,5000.0
2009-01-30 09:30:00,26.57,26.61,26.45,26.49,73800.0,19.9934,20.0235,19.9031,19.9332,73800.0
2009-01-30 09:35:00,26.49,26.59,26.49,26.52,37400.0,19.9332,20.0084,19.9332,19.9558,37400.0
2009-01-30 09:40:00,26.53,26.54,26.48,26.48,70700.0,19.9633,19.9708,19.9257,19.9257,70700.0
2009-01-30 09:45:00,26.48,26.53,26.48,26.48,124500.0,19.9257,19.9633,19.9257,19.9257,124500.0
2009-01-30 09:50:00,26.49,26.52,26.48,26.49,141700.0,19.9332,19.9558,19.9257,19.9332,141700.0
2009-01-30 09:55:00,26.48,26.51,26.42,26.42,117800.0,19.9257,19.9482,19.8805,19.8805,117800.0
2009-01-30 10:00:00,26.42,26.42,26.39,26.42,65100.0,19.8805,19.8805,19.8579,19.8805,65100.0
2009-01-30 10:05:00,26.42,26.45,26.42,26.43,52300.0,19.8805,19.9031,19.8805,19.888,52300.0
2009-01-30 10:10:00,26.44,26.44,26.38,26.38,74600.0,19.8956,19.8956,19.8504,19.8504,74600.0
2009-01-30 10:15:00,26.38,26.43,26.37,26.42,38100.0,19.8504,19.888,19.8429,19.8805,38100.0
2009-01-30 10:20:00,26.43,26.44,26.42,26.43,34200.0,19.888,19.8956,19.8805,19.888,34200.0
2009-01-30 10:25:00,26.42,26.44,26.34,26.34,91800.0,19.8805,19.8956,19.8203,19.8203,91800.0
2009-01-30 10:30:00,26.34,26.34,26.24,26.24,83600.0,19.8203,19.8203,19.7451,19.7451,83600.0
2009-01-30 10:35:00,26.23,26.25,26.22,26.23,66400.0,19.7375,19.7526,19.73,19.7375,66400.0
2009-01-30 10:40:00,26.22,26.25,26.22,26.23,66600.0,19.73,19.7526,19.73,19.7375,66600.0
2009-01-30 10:45:00,26.23,26.26,26.22,26.24,328100.0,19.7375,19.7601,19.73,19.7451,328100.0
2009-01-30 10:50:00,26.23,26.23,26.19,26.22,106900.0,19.7375,19.7375,19.7074,19.73,106900.0
2009-01-30 10:55:00,26.22,26.25,26.22,26.25,45600.0,19.73,19.7526,19.73,19.7526,45600.0
2009-01-30 11:00:00,26.26,26.3,26.25,26.28,27500.0,19.7601,19.7902,19.7526,19.7752,27500.0
2009-01-30 11:05:00,26.27,26.27,26.24,26.24,21500.0,19.7676,19.7676,19.7451,19.7451,21500.0
2009-01-30 11:10:00,26.24,26.24,26.2,26.2,18400.0,19.7451,19.7451,19.715,19.715,18400.0
2009-01-30 11:15:00,26.2,26.21,26.16,26.17,40400.0,19.715,19.7225,19.6849,19.6924,40400.0
2009-01-30 11:20:00,26.17,26.17,26.14,26.17,38400.0,19.6924,19.6924,19.6698,19.6924,38400.0
2009-01-30 11:25:00,26.17,26.17,26.11,26.15,52000.0,19.6924,19.6924,19.6473,19.6773,52000.0
2009-01-30 11:30:00,26.15,26.15,26.13,26.15,14300.0,19.6773,19.6773,19.6623,19.6773,14300.0
2009-01-30 11:35:00,26.15,26.17,26.14,26.16,30500.0,19.6773,19.6924,19.6698,19.6849,30500.0
2009-01-30 11:40:00,26.17,26.21,26.17,26.21,61800.0,19.6924,19.7225,19.6924,19.7225,61800.0
2009-01-30 11:45:00,26.22,26.26,26.2,26.26,19700.0,19.73,19.7601,19.715,19.7601,19700.0
2009-01-30 11:50:00,26.26,26.26,26.25,26.25,6000.0,19.7601,19.7601,19.7526,19.7526,6000.0
2009-01-30 11:55:00,26.25,26.25,26.23,26.24,23900.0,19.7526,19.7526,19.7375,19.7451,23900.0
2009-01-30 12:00:00,26.24,26.25,26.21,26.21,18700.0,19.7451,19.7526,19.7225,19.7225,18700.0
2009-01-30 12:05:00,26.21,26.26,26.2,26.26,31300.0,19.7225,19.7601,19.715,19.7601,31300.0
2009-01-30 12:10:00,26.27,26.33,26.27,26.32,35000.0,19.7676,19.8128,19.7676,19.8053,35000.0
2009-01-30 12:15:00,26.32,26.34,26.32,26.33,13000.0,19.8053,19.8203,19.8053,19.8128,13000.0
2009-01-30 12:20:00,26.32,26.35,26.32,26.34,10300.0,19.8053,19.8278,19.8053,19.8203,10300.0
2009-01-30 12:25:00,26.34,26.35,26.33,26.34,11100.0,19.8203,19.8278,19.8128,19.8203,11100.0
2009-01-30 12:30:00,26.35,26.35,26.33,26.35,18800.0,19.8278,19.8278,19.8128,19.8278,18800.0
2009-01-30 12:35:00,26.34,26.36,26.34,26.35,7100.0,19.8203,19.8354,19.8203,19.8278,7100.0
2009-01-30 12:40:00,26.33,26.35,26.33,26.34,4100.0,19.8128,19.8278,19.8128,19.8203,4100.0
2009-01-30 12:45:00,26.35,26.39,26.35,26.37,16600.0,19.8278,19.8579,19.8278,19.8429,16600.0
2009-01-30 12:50:00,26.37,26.38,26.36,26.36,6800.0,19.8429,19.8504,19.8354,19.8354,6800.0
2009-01-30 12:55:00,26.36,26.38,26.35,26.37,25400.0,19.8354,19.8504,19.8278,19.8429,25400.0
2009-01-30 13:00:00,26.37,26.4,26.35,26.4,611800.0,19.8429,19.8655,19.8278,19.8655,611800.0
2009-01-30 13:05:00,26.4,26.46,26.4,26.45,200800.0,19.8655,19.9106,19.8655,19.9031,200800.0
2009-01-30 13:10:00,26.45,26.46,26.42,26.44,45800.0,19.9031,19.9106,19.8805,19.8956,45800.0
2009-01-30 13:15:00,26.44,26.44,26.38,26.41,53700.0,19.8956,19.8956,19.8504,19.873,53700.0
2009-01-30 13:20:00,26.41,26.41,26.37,26.37,18100.0,19.873,19.873,19.8429,19.8429,18100.0
2009-01-30 13:25:00,26.37,26.37,26.25,26.28,75800.0,19.8429,19.8429,19.7526,19.7752,75800.0
2009-01-30 13:30:00,26.28,26.28,26.22,26.27,32700.0,19.7752,19.7752,19.73,19.7676,32700.0
2009-01-30 13:35:00,26.28,26.28,26.2,26.21,36400.0,19.7752,19.7752,19.715,19.7225,36400.0
2009-01-30 13:40:00,26.21,26.22,26.15,26.19,19600.0,19.7225,19.73,19.6773,19.7074,19600.0
2009-01-30 13:45:00,26.19,26.25,26.19,26.25,27000.0,19.7074,19.7526,19.7074,19.7526,27000.0
2009-01-30 13:50:00,26.25,26.28,26.24,26.25,21000.0,19.7526,19.7752,19.7451,19.7526,21000.0
2009-01-30 13:55:00,26.23,26.32,26.23,26.31,28600.0,19.7375,19.8053,19.7375,19.7977,28600.0
2009-01-30 14:00:00,26.3,26.34,26.3,26.32,29300.0,19.7902,19.8203,19.7902,19.8053,29300.0
2009-01-30 14:05:00,26.32,26.35,26.29,26.29,40900.0,19.8053,19.8278,19.7827,19.7827,40900.0
2009-01-30 14:10:00,26.3,26.34,26.27,26.32,26500.0,19.7902,19.8203,19.7676,19.8053,26500.0
2009-01-30 14:15:00,26.32,26.32,26.28,26.32,23800.0,19.8053,19.8053,19.7752,19.8053,23800.0
2009-01-30 14:20:00,26.32,26.33,26.28,26.3,20900.0,19.8053,19.8128,19.7752,19.7902,20900.0
2009-01-30 14:25:00,26.3,26.38,26.3,26.36,34700.0,19.7902,19.8504,19.7902,19.8354,34700.0
2009-01-30 14:30:00,26.36,26.41,26.32,26.34,85400.0,19.8354,19.873,19.8053,19.8203,85400.0
2009-01-30 14:35:00,26.34,26.37,26.33,26.33,65900.0,19.8203,19.8429,19.8128,19.8128,65900.0
2009-01-30 14:40:00,26.33,26.34,26.3,26.32,28100.0,19.8128,19.8203,19.7902,19.8053,28100.0
2009-01-30 14:45:00,26.31,26.31,26.29,26.31,23300.0,19.7977,19.7977,19.7827,19.7977,23300.0
2009-01-30 14:50:00,26.29,26.31,26.24,26.24,19600.0,19.7827,19.7977,19.7451,19.7451,19600.0
2009-01-30 14:55:00,26.24,26.3,26.23,26.29,30100.0,19.7451,19.7902,19.7375,19.7827,30100.0
2009-01-30 15:00:00,26.28,26.36,26.28,26.29,84700.0,19.7752,19.8354,19.7752,19.7827,84700.0
2009-01-30 15:05:00,26.29,26.32,26.27,26.29,38200.0,19.7827,19.8053,19.7676,19.7827,38200.0
2009-01-30 15:10:00,26.28,26.38,26.28,26.36,69800.0,19.7752,19.8504,19.7752,19.8354,69800.0
2009-01-30 15:15:00,26.36,26.38,26.27,26.27,49000.0,19.8354,19.8504,19.7676,19.7676,49000.0
2009-01-30 15:20:00,26.26,26.26,26.2,26.21,81200.0,19.7601,19.7601,19.715,19.7225,81200.0
2009-01-30 15:25:00,26.19,26.25,26.18,26.19,53200.0,19.7074,19.7526,19.6999,19.7074,53200.0
2009-01-30 15:30:00,26.17,26.19,26.12,26.17,79400.0,19.6924,19.7074,19.6548,19.6924,79400.0
2009-01-30 15:35:00,26.17,26.19,26.13,26.15,54500.0,19.6924,19.7074,19.6623,19.6773,54500.0
2009-01-30 15:40:00,26.16,26.26,26.16,26.25,106500.0,19.6849,19.7601,19.6849,19.7526,106500.0
2009-01-30 15:45:00,26.24,26.32,26.22,26.26,258400.0,19.7451,19.8053,19.73,19.7601,258400.0
2009-01-30 15:50:00,26.26,26.27,26.21,26.22,147800.0,19.7601,19.7676,19.7225,19.73,147800.0
2009-01-30 15:55:00,26.21,26.22,26.12,26.2,303100.0,19.7225,19.73,19.6548,19.715,303100.0
2009-01-30 16:00:00,26.23,26.23,26.17,26.19,82200.0,19.7375,19.7375,19.6924,19.7074,82200.0
2009-01-30 16:05:00,26.19,26.19,26.19,26.19,0.0,19.7074,19.7074,19.7074,19.7074,0.0
2009-01-30 16:10:00,26.19,26.19,26.19,26.19,0.0,19.7074,19.7074,19.7074,19.7074,0.0
2009-02-02 09:30:00,26.05,26.12,25.97,26.12,280900.0,19.6021,19.6548,19.5419,19.6548,280900.0
2009-02-02 09:35:00,26.12,26.17,26.04,26.16,99600.0,19.6548,19.6924,19.5946,19.6849,99600.0
2009-02-02 09:40:00,26.16,26.19,26.1,26.19,77200.0,19.6849,19.7074,19.6397,19.7074,77200.0
2009-02-02 09:45:00,26.2,26.23,26.15,26.18,57600.0,19.715,19.7375,19.6773,19.6999,57600.0
2009-02-02 09:50:00,26.18,26.24,26.17,26.21,542500.0,19.6999,19.7451,19.6924,19.7225,542500.0
2009-02-02 09:55:00,26.2,26.25,26.19,26.23,75200.0,19.715,19.7526,19.7074,19.7375,75200.0
2009-02-02 10:00:00,26.23,26.3,26.23,26.24,114500.0,19.7375,19.7902,19.7375,19.7451,114500.0
2009-02-02 10:05:00,26.24,26.35,26.23,26.35,107300.0,19.7451,19.8278,19.7375,19.8278,107300.0
2009-02-02 10:10:00,26.35,26.37,26.33,26.35,61800.0,19.8278,19.8429,19.8128,19.8278,61800.0
2009-02-02 10:15:00,26.35,26.39,26.35,26.38,60000.0,19.8278,19.8579,19.8278,19.8504,60000.0
2009-02-02 10:20:00,26.37,26.4,26.36,26.36,39800.0,19.8429,19.8655,19.8354,19.8354,39800.0
2009-02-02 10:25:00,26.35,26.37,26.33,26.34,45200.0,19.8278,19.8429,19.8128,19.8203,45200.0
2009-02-02 10:30:00,26.35,26.35,26.31,26.32,37400.0,19.8278,19.8278,19.7977,19.8053,37400.0
2009-02-02 10:35:00,26.33,26.39,26.33,26.37,77400.0,19.8128,19.8579,19.8128,19.8429,77400.0
2009-02-02 10:40:00,26.38,26.38,26.32,26.32,73400.0,19.8504,19.8504,19.8053,19.8053,73400.0
2009-02-02 10:45:00,26.33,26.36,26.32,26.36,56000.0,19.8128,19.8354,19.8053,19.8354,56000.0
2009-02-02 10:50:00,26.36,26.39,26.34,26.37,59100.0,19.8354,19.8579,19.8203,19.8429,59100.0
2009-02-02 10:55:00,26.37,26.42,26.37,26.4,47200.0,19.8429,19.8805,19.8429,19.8655,47200.0
2009-02-02 11:00:00,26.39,26.39,26.36,26.36,53300.0,19.8579,19.8579,19.8354,19.8354,53300.0
2009-02-02 11:05:00,26.36,26.37,26.33,26.33,61400.0,19.8354,19.8429,19.8128,19.8128,61400.0
2009-02-02 11:10:00,26.34,26.36,26.34,26.34,40100.0,19.8203,19.8354,19.8203,19.8203,40100.0
2009-02-02 11:15:00,26.34,26.38,26.33,26.38,51300.0,19.8203,19.8504,19.8128,19.8504,51300.0
2009-02-02 11:20:00,26.38,26.39,26.34,26.36,180500.0,19.8504,19.8579,19.8203,19.8354,180500.0
2009-02-02 11:25:00,26.36,26.4,26.36,26.4,26700.0,19.8354,19.8655,19.8354,19.8655,26700.0
2009-02-02 11:30:00,26.4,26.46,26.4,26.46,52400.0,19.8655,19.9106,19.8655,19.9106,52400.0
2009-02-02 11:35:00,26.46,26.47,26.43,26.44,80400.0,19.9106,19.9181,19.888,19.8956,80400.0
2009-02-02 11:40:00,26.44,26.46,26.41,26.46,49800.0,19.8956,19.9106,19.873,19.9106,49800.0
2009-02-02 11:45:00,26.46,26.53,26.46,26.51,52600.0,19.9106,19.9633,19.9106,19.9482,52600.0
2009-02-02 11:50:00,26.51,26.54,26.5,26.52,163300.0,19.9482,19.9708,19.9407,19.9558,163300.0
2009-02-02 11:55:00,26.52,26.54,26.51,26.53,64200.0,19.9558,19.9708,19.9482,19.9633,64200.0
2009-02-02 12:00:00,26.54,26.6,26.54,26.58,48300.0,19.9708,20.016,19.9708,20.0009,48300.0
2009-02-02 12:05:00,26.57,26.57,26.54,26.55,93000.0,19.9934,19.9934,19.9708,19.9783,93000.0
2009-02-02 12:10:00,26.54,26.55,26.53,26.54,77200.0,19.9708,19.9783,19.9633,19.9708,77200.0
2009-02-02 12:15:00,26.55,26.57,26.53,26.57,51500.0,19.9783,19.9934,19.9633,19.9934,51500.0
2009-02-02 12:20:00,26.57,26.58,26.55,26.56,53200.0,19.9934,20.0009,19.9783,19.9859,53200.0
2009-02-02 12:25:00,26.56,26.58,26.55,26.57,50600.0,19.9859,20.0009,19.9783,19.9934,50600.0
2009-02-02 12:30:00,26.58,26.62,26.57,26.6,102200.0,20.0009,20.031,19.9934,20.016,102200.0
2009-02-02 12:35:00,26.59,26.64,26.59,26.63,53100.0,20.0084,20.0461,20.0084,20.0385,53100.0
2009-02-02 12:40:00,26.64,26.65,26.61,26.64,81700.0,20.0461,20.0536,20.0235,20.0461,81700.0
2009-02-02 12:45:00,26.65,26.69,26.65,26.65,61700.0,20.0536,20.0837,20.0536,20.0536,61700.0
2009-02-02 12:50:00,26.65,26.66,26.64,26.65,60100.0,20.0536,20.0611,20.0461,20.0536,60100.0
2009-02-02 12:55:00,26.65,26.69,26.64,26.68,74600.0,20.0536,20.0837,20.0461,20.0762,74600.0
2009-02-02 13:00:00,26.68,26.68,26.64,26.66,86800.0,20.0762,20.0762,20.0461,20.0611,86800.0
2009-02-02 13:05:00,26.65,26.66,26.63,26.63,48300.0,20.0536,20.0611,20.0385,20.0385,48300.0
2009-02-02 13:10:00,26.63,26.63,26.57,26.57,37900.0,20.0385,20.0385,19.9934,19.9934,37900.0
2009-02-02 13:15:00,26.57,26.57,26.53,26.55,35700.0,19.9934,19.9934,19.9633,19.9783,35700.0
2009-02-02 13:20:00,26.55,26.56,26.47,26.47,57000.0,19.9783,19.9859,19.9181,19.9181,57000.0
2009-02-02 13:25:00,26.48,26.51,26.48,26.51,13700.0,19.9257,19.9482,19.9257,19.9482,13700.0
2009-02-02 13:30:00,26.5,26.53,26.49,26.53,41500.0,19.9407,19.9633,19.9332,19.9633,41500.0
2009-02-02 13:35:00,26.53,26.54,26.51,26.53,18800.0,19.9633,19.9708,19.9482,19.9633,18800.0
2009-02-02 13:40:00,26.53,26.54,26.52,26.52,7100.0,19.9633,19.9708,19.9558,19.9558,7100.0
2009-02-02 13:45:00,26.53,26.55,26.5,26.5,24000.0,19.9633,19.9783,19.9407,19.9407,24000.0
2009-02-02 13:50:00,26.51,26.51,26.46,26.46,22500.0,19.9482,19.9482,19.9106,19.9106,22500.0
2009-02-02 13:55:00,26.45,26.45,26.4,26.41,38400.0,19.9031,19.9031,19.8655,19.873,38400.0
2009-02-02 14:00:00,26.41,26.43,26.38,26.41,26500.0,19.873,19.888,19.8504,19.873,26500.0
2009-02-02 14:05:00,26.41,26.44,26.4,26.43,49800.0,19.873,19.8956,19.8655,19.888,49800.0
2009-02-02 14:10:00,26.43,26.46,26.41,26.44,30300.0,19.888,19.9106,19.873,19.8956,30300.0
2009-02-02 14:15:00,26.44,26.48,26.44,26.47,24300.0,19.8956,19.9257,19.8956,19.9181,24300.0
2009-02-02 14:20:00,26.47,26.47,26.41,26.42,21300.0,19.9181,19.9181,19.873,19.8805,21300.0
2009-02-02 14:25:00,26.43,26.45,26.4,26.45,77800.0,19.888,19.9031,19.8655,19.9031,77800.0
2009-02-02 14:30:00,26.45,26.46,26.42,26.43,29000.0,19.9031,19.9106,19.8805,19.888,29000.0
2009-02-02 14:35:00,26.42,26.44,26.39,26.42,41700.0,19.8805,19.8956,19.8579,19.8805,41700.0
2009-02-02 14:40:00,26.42,26.48,26.42,26.47,92600.0,19.8805,19.9257,19.8805,19.9181,92600.0
2009-02-02 14:45:00,26.47,26.47,26.4,26.41,43400.0,19.9181,19.9181,19.8655,19.873,43400.0
2009-02-02 14:50:00,26.41,26.42,26.39,26.42,27100.0,19.873,19.8805,19.8579,19.8805,27100.0
2009-02-02 14:55:00,26.43,26.44,26.41,26.41,35800.0,19.888,19.8956,19.873,19.873,35800.0
2009-02-02 15:00:00,26.4,26.46,26.38,26.46,67600.0,19.8655,19.9106,19.8504,19.9106,67600.0
2009-02-02 15:05:00,26.46,26.48,26.44,26.47,41300.0,19.9106,19.9257,19.8956,19.9181,41300.0
2009-02-02 15:10:00,26.47,26.48,26.43,26.48,35900.0,19.9181,19.9257,19.888,19.9257,35900.0
2009-02-02 15:15:00,26.47,26.5,26.47,26.49,42200.0,19.9181,19.9407,19.9181,19.9332,42200.0
2009-02-02 15:20:00,26.49,26.5,26.45,26.46,58700.0,19.9332,19.9407,19.9031,19.9106,58700.0
2009-02-02 15:25:00,26.45,26.5,26.45,26.5,57200.0,19.9031,19.9407,19.9031,19.9407,57200.0
2009-02-02 15:30:00,26.52,26.57,26.52,26.56,90000.0,19.9558,19.9934,19.9558,19.9859,90000.0
2009-02-02 15:35:00,26.57,26.58,26.52,26.53,132300.0,19.9934,20.0009,19.9558,19.9633,132300.0
2009-02-02 15:40:00,26.54,26.6,26.53,26.53,83300.0,19.9708,20.016,19.9633,19.9633,83300.0
2009-02-02 15:45:00,26.53,26.56,26.49,26.5,140200.0,19.9633,19.9859,19.9332,19.9407,140200.0
2009-02-02 15:50:00,26.51,26.56,26.51,26.54,190800.0,19.9482,19.9859,19.9482,19.9708,190800.0
2009-02-02 15:55:00,26.55,26.55,26.45,26.45,294000.0,19.9783,19.9783,19.9031,19.9031,294000.0
2009-02-02 16:00:00,26.45,26.46,26.4,26.46,3800.0,19.9031,19.9106,19.8655,19.9106,3800.0
2009-02-02 16:05:00,26.46,26.46,26.46,26.46,0.0,19.9106,19.9106,19.9106,19.9106,0.0
2009-02-02 16:10:00,26.46,26.46,26.46,26.46,0.0,19.9106,19.9106,19.9106,19.9106,0.0
2009-02-03 09:30:00,26.55,26.69,26.55,26.63,87600.0,19.9783,20.0837,19.9783,20.0385,87600.0
2009-02-03 09:35:00,26.63,26.64,26.53,26.53,61300.0,20.0385,20.0461,19.9633,19.9633,61300.0
2009-02-03 09:40:00,26.54,26.58,26.54,26.56,42700.0,19.9708,20.0009,19.9708,19.9859,42700.0
2009-02-03 09:45:00,26.56,26.56,26.51,26.52,33600.0,19.9859,19.9859,19.9482,19.9558,33600.0
2009-02-03 09:50:00,26.51,26.51,26.45,26.47,96800.0,19.9482,19.9482,19.9031,19.9181,96800.0
2009-02-03 09:55:00,26.46,26.47,26.44,26.46,42500.0,19.9106,19.9181,19.8956,19.9106,42500.0
2009-02-03 10:00:00,26.46,26.55,26.46,26.47,131900.0,19.9106,19.9783,19.9106,19.9181,131900.0
2009-02-03 10:05:00,26.48,26.56,26.48,26.54,55900.0,19.9257,19.9859,19.9257,19.9708,55900.0
2009-02-03 10:10:00,26.54,26.56,26.51,26.54,34100.0,19.9708,19.9859,19.9482,19.9708,34100.0
2009-02-03 10:15:00,26.53,26.57,26.48,26.49,74700.0,19.9633,19.9934,19.9257,19.9332,74700.0
2009-02-03 10:20:00,26.49,26.52,26.48,26.51,36600.0,19.9332,19.9558,19.9257,19.9482,36600.0
2009-02-03 10:25:00,26.51,26.57,26.49,26.55,69600.0,19.9482,19.9934,19.9332,19.9783,69600.0
2009-02-03 10:30:00,26.54,26.6,26.54,26.56,84200.0,19.9708,20.016,19.9708,19.9859,84200.0
2009-02-03 10:35:00,26.57,26.63,26.57,26.57,48100.0,19.9934,20.0385,19.9934,19.9934,48100.0
2009-02-03 10:40:00,26.58,26.64,26.58,26.64,63900.0,20.0009,20.0461,20.0009,20.0461,63900.0
2009-02-03 10:45:00,26.65,26.7,26.65,26.67,89300.0,20.0536,20.0912,20.0536,20.0686,89300.0
2009-02-03 10:50:00,26.68,26.69,26.65,26.66,59300.0,20.0762,20.0837,20.0536,20.0611,59300.0
2009-02-03 10:55:00,26.66,26.66,26.63,26.66,70800.0,20.0611,20.0611,20.0385,20.0611,70800.0
2009-02-03 11:00:00,26.66,26.7,26.66,26.7,65500.0,20.0611,20.0912,20.0611,20.0912,65500.0
2009-02-03 11:05:00,26.7,26.77,26.7,26.72,61200.0,20.0912,20.1439,20.0912,20.1063,61200.0
2009-02-03 11:10:00,26.73,26.75,26.73,26.73,19100.0,20.1138,20.1288,20.1138,20.1138,19100.0
2009-02-03 11:15:00,26.74,26.74,26.7,26.72,101400.0,20.1213,20.1213,20.0912,20.1063,101400.0
2009-02-03 11:20:00,26.72,26.77,26.71,26.76,214600.0,20.1063,20.1439,20.0987,20.1364,214600.0
2009-02-03 11:25:00,26.75,26.75,26.7,26.71,68900.0,20.1288,20.1288,20.0912,20.0987,68900.0
2009-02-03 11:30:00,26.71,26.72,26.7,26.71,29800.0,20.0987,20.1063,20.0912,20.0987,29800.0
2009-02-03 11:35:00,26.71,26.72,26.67,26.68,43500.0,20.0987,20.1063,20.0686,20.0762,43500.0
2009-02-03 11:40:00,26.68,26.69,26.66,26.69,15600.0,20.0762,20.0837,20.0611,20.0837,15600.0
2009-02-03 11:45:00,26.68,26.7,26.67,26.7,58300.0,20.0762,20.0912,20.0686,20.0912,58300.0
2009-02-03 11:50:00,26.69,26.72,26.69,26.71,28600.0,20.0837,20.1063,20.0837,20.0987,28600.0
2009-02-03 11:55:00,26.71,26.72,26.67,26.7,52900.0,20.0987,20.1063,20.0686,20.0912,52900.0
2009-02-03 12:00:00,26.7,26.72,26.69,26.71,75000.0,20.0912,20.1063,20.0837,20.0987,75000.0
2009-02-03 12:05:00,26.71,26.72,26.69,26.7,70500.0,20.0987,20.1063,20.0837,20.0912,70500.0
2009-02-03 12:10:00,26.7,26.71,26.67,26.71,59400.0,20.0912,20.0987,20.0686,20.0987,59400.0
2009-02-03 12:15:00,26.71,26.74,26.67,26.69,46600.0,20.0987,20.1213,20.0686,20.0837,46600.0
2009-02-03 12:20:00,26.69,26.7,26.67,26.69,15500.0,20.0837,20.0912,20.0686,20.0837,15500.0
2009-02-03 12:25:00,26.69,26.73,26.69,26.73,29800.0,20.0837,20.1138,20.0837,20.1138,29800.0
2009-02-03 12:30:00,26.73,26.76,26.72,26.76,28400.0,20.1138,20.1364,20.1063,20.1364,28400.0
2009-02-03 12:35:00,26.76,26.77,26.74,26.75,23600.0,20.1364,20.1439,20.1213,20.1288,23600.0
2009-02-03 12:40:00,26.76,26.79,26.74,26.76,45900.0,20.1364,20.1589,20.1213,20.1364,45900.0
2009-02-03 12:45:00,26.76,26.78,26.76,26.77,44400.0,20.1364,20.1514,20.1364,20.1439,44400.0
2009-02-03 12:50:00,26.77,26.81,26.77,26.81,136400.0,20.1439,20.174,20.1439,20.174,136400.0
2009-02-03 12:55:00,26.8,26.8,26.75,26.75,58200.0,20.1665,20.1665,20.1288,20.1288,58200.0
2009-02-03 13:00:00,26.75,26.77,26.75,26.76,15800.0,20.1288,20.1439,20.1288,20.1364,15800.0
2009-02-03 13:05:00,26.76,26.8,26.76,26.79,27600.0,20.1364,20.1665,20.1364,20.1589,27600.0
2009-02-03 13:10:00,26.78,26.82,26.78,26.81,57300.0,20.1514,20.1815,20.1514,20.174,57300.0
2009-02-03 13:15:00,26.82,26.86,26.82,26.84,30600.0,20.1815,20.2116,20.1815,20.1966,30600.0
2009-02-03 13:20:00,26.83,26.83,26.81,26.82,15100.0,20.189,20.189,20.174,20.1815,15100.0
2009-02-03 13:25:00,26.82,26.82,26.76,26.78,22100.0,20.1815,20.1815,20.1364,20.1514,22100.0
2009-02-03 13:30:00,26.78,26.81,26.77,26.81,53400.0,20.1514,20.174,20.1439,20.174,53400.0
2009-02-03 13:35:00,26.81,26.85,26.81,26.85,44000.0,20.174,20.2041,20.174,20.2041,44000.0
2009-02-03 13:40:00,26.85,26.87,26.85,26.87,61100.0,20.2041,20.2191,20.2041,20.2191,61100.0
2009-02-03 13:45:00,26.87,26.89,26.84,26.86,79800.0,20.2191,20.2342,20.1966,20.2116,79800.0
2009-02-03 13:50:00,26.86,26.86,26.82,26.84,26100.0,20.2116,20.2116,20.1815,20.1966,26100.0
2009-02-03 13:55:00,26.85,26.91,26.85,26.9,35700.0,20.2041,20.2492,20.2041,20.2417,35700.0
2009-02-03 14:00:00,26.9,26.93,26.88,26.88,46500.0,20.2417,20.2643,20.2267,20.2267,46500.0
2009-02-03 14:05:00,26.89,27.02,26.88,27.02,91100.0,20.2342,20.332,20.2267,20.332,91100.0
2009-02-03 14:10:00,27.02,27.05,27.01,27.03,96600.0,20.332,20.3546,20.3245,20.3395,96600.0
2009-02-03 14:15:00,27.04,27.06,27.0,27.04,128100.0,20.3471,20.3621,20.317,20.3471,128100.0
2009-02-03 14:20:00,27.04,27.05,27.02,27.05,173700.0,20.3471,20.3546,20.332,20.3546,173700.0
2009-02-03 14:25:00,27.05,27.07,27.0,27.01,138200.0,20.3546,20.3696,20.317,20.3245,138200.0
2009-02-03 14:30:00,27.02,27.07,27.01,27.06,193200.0,20.332,20.3696,20.3245,20.3621,193200.0
2009-02-03 14:35:00,27.06,27.08,27.04,27.06,376400.0,20.3621,20.3772,20.3471,20.3621,376400.0
2009-02-03 14:40:00,27.06,27.11,27.06,27.09,281900.0,20.3621,20.3997,20.3621,20.3847,281900.0
2009-02-03 14:45:00,27.1,27.14,27.09,27.11,64900.0,20.3922,20.4223,20.3847,20.3997,64900.0
2009-02-03 14:50:00,27.11,27.13,27.07,27.07,182200.0,20.3997,20.4148,20.3696,20.3696,182200.0
2009-02-03 14:55:00,27.07,27.12,27.06,27.11,118600.0,20.3696,20.4073,20.3621,20.3997,118600.0
2009-02-03 15:00:00,27.11,27.14,27.07,27.09,224100.0,20.3997,20.4223,20.3696,20.3847,224100.0
2009-02-03 15:05:00,27.09,27.19,27.08,27.19,143600.0,20.3847,20.4599,20.3772,20.4599,143600.0
2009-02-03 15:10:00,27.2,27.24,27.2,27.23,192200.0,20.4675,20.4976,20.4675,20.49,192200.0
2009-02-03 15:15:00,27.23,27.26,27.21,27.23,151200.0,20.49,20.5126,20.475,20.49,151200.0
2009-02-03 15:20:00,27.24,27.29,27.21,27.27,158500.0,20.4976,20.5352,20.475,20.5201,158500.0
2009-02-03 15:25:00,27.28,27.28,27.23,27.23,130500.0,20.5277,20.5277,20.49,20.49,130500.0
2009-02-03 15:30:00,27.23,27.25,27.19,27.19,105200.0,20.49,20.5051,20.4599,20.4599,105200.0
2009-02-03 15:35:00,27.19,27.22,27.18,27.19,73200.0,20.4599,20.4825,20.4524,20.4599,73200.0
2009-02-03 15:40:00,27.2,27.22,27.13,27.15,156600.0,20.4675,20.4825,20.4148,20.4298,156600.0
2009-02-03 15:45:00,27.15,27.19,27.15,27.18,123200.0,20.4298,20.4599,20.4298,20.4524,123200.0
2009-02-03 15:50:00,27.18,27.22,27.18,27.19,122000.0,20.4524,20.4825,20.4524,20.4599,122000.0
2009-02-03 15:55:00,27.2,27.22,27.08,27.08,316000.0,20.4675,20.4825,20.3772,20.3772,316000.0
2009-02-03 16:00:00,27.08,27.08,27.08,27.08,4900.0,20.3772,20.3772,20.3772,20.3772,4900.0
2009-02-03 16:05:00,27.08,27.08,27.08,27.08,0.0,20.3772,20.3772,20.3772,20.3772,0.0
2009-02-03 16:10:00,27.08,27.08,27.08,27.08,0.0,20.3772,20.3772,20.3772,20.3772,0.0
2009-02-04 09:30:00,27.33,27.33,27.14,27.16,45200.0,20.5653,20.5653,20.4223,20.4374,45200.0
2009-02-04 09:35:00,27.17,27.17,27.14,27.15,38400.0,20.4449,20.4449,20.4223,20.4298,38400.0
2009-02-04 09:40:00,27.15,27.24,27.15,27.24,45500.0,20.4298,20.4976,20.4298,20.4976,45500.0
2009-02-04 09:45:00,27.24,27.28,27.22,27.28,40900.0,20.4976,20.5277,20.4825,20.5277,40900.0
2009-02-04 09:50:00,27.27,27.35,27.26,27.35,51600.0,20.5201,20.5803,20.5126,20.5803,51600.0
2009-02-04 09:55:00,27.36,27.38,27.35,27.35,61700.0,20.5879,20.6029,20.5803,20.5803,61700.0
2009-02-04 10:00:00,27.36,27.42,27.36,27.39,80000.0,20.5879,20.633,20.5879,20.6104,80000.0
2009-02-04 10:05:00,27.39,27.42,27.39,27.4,43300.0,20.6104,20.633,20.6104,20.6179,43300.0
2009-02-04 10:10:00,27.4,27.48,27.4,27.45,83800.0,20.6179,20.6781,20.6179,20.6556,83800.0
2009-02-04 10:15:00,27.46,27.48,27.4,27.4,73400.0,20.6631,20.6781,20.6179,20.6179,73400.0
2009-02-04 10:20:00,27.4,27.43,27.39,27.41,30400.0,20.6179,20.6405,20.6104,20.6255,30400.0
2009-02-04 10:25:00,27.4,27.45,27.39,27.43,96000.0,20.6179,20.6556,20.6104,20.6405,96000.0
2009-02-04 10:30:00,27.43,27.45,27.4,27.41,69600.0,20.6405,20.6556,20.6179,20.6255,69600.0
2009-02-04 10:35:00,27.41,27.43,27.39,27.39,28800.0,20.6255,20.6405,20.6104,20.6104,28800.0
2009-02-04 10:40:00,27.4,27.4,27.38,27.39,25100.0,20.6179,20.6179,20.6029,20.6104,25100.0
2009-02-04 10:45:00,27.4,27.41,27.36,27.36,39600.0,20.6179,20.6255,20.5879,20.5879,39600.0
2009-02-04 10:50:00,27.35,27.37,27.33,27.35,162400.0,20.5803,20.5954,20.5653,20.5803,162400.0
2009-02-04 10:55:00,27.35,27.42,27.35,27.41,76300.0,20.5803,20.633,20.5803,20.6255,76300.0
2009-02-04 11:00:00,27.4,27.41,27.36,27.37,54100.0,20.6179,20.6255,20.5879,20.5954,54100.0
2009-02-04 11:05:00,27.37,27.37,27.35,27.36,227500.0,20.5954,20.5954,20.5803,20.5879,227500.0
2009-02-04 11:10:00,27.36,27.38,27.33,27.34,17700.0,20.5879,20.6029,20.5653,20.5728,17700.0
2009-02-04 11:15:00,27.33,27.34,27.3,27.31,24400.0,20.5653,20.5728,20.5427,20.5502,24400.0
2009-02-04 11:20:00,27.31,27.32,27.28,27.31,47100.0,20.5502,20.5578,20.5277,20.5502,47100.0
2009-02-04 11:25:00,27.31,27.33,27.27,27.28,181600.0,20.5502,20.5653,20.5201,20.5277,181600.0
2009-02-04 11:30:00,27.28,27.3,27.27,27.3,140300.0,20.5277,20.5427,20.5201,20.5427,140300.0
2009-02-04 11:35:00,27.29,27.29,27.25,27.26,43600.0,20.5352,20.5352,20.5051,20.5126,43600.0
2009-02-04 11:40:00,27.26,27.28,27.25,27.26,26900.0,20.5126,20.5277,20.5051,20.5126,26900.0
2009-02-04 11:45:00,27.27,27.27,27.22,27.25,30300.0,20.5201,20.5201,20.4825,20.5051,30300.0
2009-02-04 11:50:00,27.26,27.29,27.26,27.28,11000.0,20.5126,20.5352,20.5126,20.5277,11000.0
2009-02-04 11:55:00,27.28,27.3,27.28,27.28,18300.0,20.5277,20.5427,20.5277,20.5277,18300.0
2009-02-04 12:00:00,27.29,27.32,27.28,27.32,45300.0,20.5352,20.5578,20.5277,20.5578,45300.0
2009-02-04 12:05:00,27.31,27.32,27.31,27.32,27100.0,20.5502,20.5578,20.5502,20.5578,27100.0
2009-02-04 12:10:00,27.31,27.32,27.27,27.27,36500.0,20.5502,20.5578,20.5201,20.5201,36500.0
2009-02-04 12:15:00,27.28,27.32,27.28,27.3,22600.0,20.5277,20.5578,20.5277,20.5427,22600.0
2009-02-04 12:20:00,27.31,27.31,27.26,27.26,18500.0,20.5502,20.5502,20.5126,20.5126,18500.0
2009-02-04 12:25:00,27.27,27.29,27.27,27.27,20100.0,20.5201,20.5352,20.5201,20.5201,20100.0
2009-02-04 12:30:00,27.27,27.31,27.26,27.3,32300.0,20.5201,20.5502,20.5126,20.5427,32300.0
2009-02-04 12:35:00,27.3,27.3,27.26,27.27,22000.0,20.5427,20.5427,20.5126,20.5201,22000.0
2009-02-04 12:40:00,27.27,27.29,27.27,27.29,74900.0,20.5201,20.5352,20.5201,20.5352,74900.0
2009-02-04 12:45:00,27.3,27.31,27.29,27.29,16500.0,20.5427,20.5502,20.5352,20.5352,16500.0
2009-02-04 12:50:00,27.3,27.31,27.23,27.24,65200.0,20.5427,20.5502,20.49,20.4976,65200.0
2009-02-04 12:55:00,27.25,27.26,27.23,27.23,16100.0,20.5051,20.5126,20.49,20.49,16100.0
2009-02-04 13:00:00,27.23,27.23,27.21,27.22,25200.0,20.49,20.49,20.475,20.4825,25200.0
2009-02-04 13:05:00,27.23,27.23,27.21,27.23,71700.0,20.49,20.49,20.475,20.49,71700.0
2009-02-04 13:10:00,27.23,27.24,27.19,27.22,41800.0,20.49,20.4976,20.4599,20.4825,41800.0
2009-02-04 13:15:00,27.22,27.23,27.2,27.2,36700.0,20.4825,20.49,20.4675,20.4675,36700.0
2009-02-04 13:20:00,27.2,27.22,27.2,27.22,44900.0,20.4675,20.4825,20.4675,20.4825,44900.0
2009-02-04 13:25:00,27.22,27.26,27.22,27.24,61800.0,20.4825,20.5126,20.4825,20.4976,61800.0
2009-02-04 13:30:00,27.24,27.25,27.2,27.2,67100.0,20.4976,20.5051,20.4675,20.4675,67100.0
2009-02-04 13:35:00,27.2,27.21,27.13,27.13,67700.0,20.4675,20.475,20.4148,20.4148,67700.0
2009-02-04 13:40:00,27.13,27.13,27.06,27.06,70300.0,20.4148,20.4148,20.3621,20.3621,70300.0
2009-02-04 13:45:00,27.05,27.05,26.98,26.98,181900.0,20.3546,20.3546,20.3019,20.3019,181900.0
2009-02-04 13:50:00,26.97,26.98,26.9,26.94,84900.0,20.2944,20.3019,20.2417,20.2718,84900.0
2009-02-04 13:55:00,26.94,26.98,26.92,26.97,78300.0,20.2718,20.3019,20.2568,20.2944,78300.0
2009-02-04 14:00:00,26.97,26.98,26.94,26.98,72000.0,20.2944,20.3019,20.2718,20.3019,72000.0
2009-02-04 14:05:00,26.97,26.98,26.94,26.94,43700.0,20.2944,20.3019,20.2718,20.2718,43700.0
2009-02-04 14:10:00,26.94,26.99,26.93,26.99,38300.0,20.2718,20.3094,20.2643,20.3094,38300.0
2009-02-04 14:15:00,26.99,27.0,26.95,26.95,40300.0,20.3094,20.317,20.2793,20.2793,40300.0
2009-02-04 14:20:00,26.96,26.97,26.88,26.89,47000.0,20.2869,20.2944,20.2267,20.2342,47000.0
2009-02-04 14:25:00,26.89,26.93,26.89,26.92,64200.0,20.2342,20.2643,20.2342,20.2568,64200.0
2009-02-04 14:30:00,26.92,26.93,26.9,26.9,44800.0,20.2568,20.2643,20.2417,20.2417,44800.0
2009-02-04 14:35:00,26.91,26.95,26.91,26.94,88900.0,20.2492,20.2793,20.2492,20.2718,88900.0
2009-02-04 14:40:00,26.95,26.96,26.91,26.91,59800.0,20.2793,20.2869,20.2492,20.2492,59800.0
2009-02-04 14:45:00,26.91,26.94,26.89,26.92,64500.0,20.2492,20.2718,20.2342,20.2568,64500.0
2009-02-04 14:50:00,26.92,26.94,26.89,26.91,38600.0,20.2568,20.2718,20.2342,20.2492,38600.0
2009-02-04 14:55:00,26.9,27.02,26.87,26.97,207500.0,20.2417,20.332,20.2191,20.2944,207500.0
2009-02-04 15:00:00,26.96,26.96,26.89,26.96,174100.0,20.2869,20.2869,20.2342,20.2869,174100.0
2009-02-04 15:05:00,26.96,26.97,26.9,26.93,53500.0,20.2869,20.2944,20.2417,20.2643,53500.0
2009-02-04 15:10:00,26.94,26.94,26.84,26.85,43600.0,20.2718,20.2718,20.1966,20.2041,43600.0
2009-02-04 15:15:00,26.85,26.91,26.85,26.9,46100.0,20.2041,20.2492,20.2041,20.2417,46100.0
2009-02-04 15:20:00,26.89,26.89,26.83,26.86,34900.0,20.2342,20.2342,20.189,20.2116,34900.0
2009-02-04 15:25:00,26.86,26.91,26.84,26.89,53200.0,20.2116,20.2492,20.1966,20.2342,53200.0
2009-02-04 15:30:00,26.89,26.92,26.87,26.9,54000.0,20.2342,20.2568,20.2191,20.2417,54000.0
2009-02-04 15:35:00,26.9,26.94,26.89,26.93,70000.0,20.2417,20.2718,20.2342,20.2643,70000.0
2009-02-04 15:40:00,26.93,26.97,26.93,26.93,44400.0,20.2643,20.2944,20.2643,20.2643,44400.0
2009-02-04 15:45:00,26.93,26.95,26.9,26.9,197700.0,20.2643,20.2793,20.2417,20.2417,197700.0
2009-02-04 15:50:00,26.9,26.95,26.9,26.94,86800.0,20.2417,20.2793,20.2417,20.2718,86800.0
2009-02-04 15:55:00,26.94,26.95,26.91,26.91,93100.0,20.2718,20.2793,20.2492,20.2492,93100.0
2009-02-04 16:00:00,26.91,26.96,26.91,26.96,5900.0,20.2492,20.2869,20.2492,20.2869,5900.0
2009-02-04 16:05:00,26.96,26.96,26.96,26.96,0.0,20.2869,20.2869,20.2869,20.2869,0.0
2009-02-04 16:10:00,26.96,26.96,26.96,26.96,0.0,20.2869,20.2869,20.2869,20.2869,0.0
2009-02-05 09:30:00,26.69,26.86,26.69,26.84,49500.0,20.0837,20.2116,20.0837,20.1966,49500.0
2009-02-05 09:35:00,26.86,26.88,26.85,26.85,84400.0,20.2116,20.2267,20.2041,20.2041,84400.0
2009-02-05 09:40:00,26.85,26.91,26.85,26.88,73000.0,20.2041,20.2492,20.2041,20.2267,73000.0
2009-02-05 09:45:00,26.88,26.88,26.77,26.78,33600.0,20.2267,20.2267,20.1439,20.1514,33600.0
2009-02-05 09:50:00,26.78,26.79,26.7,26.72,32100.0,20.1514,20.1589,20.0912,20.1063,32100.0
2009-02-05 09:55:00,26.72,26.74,26.7,26.72,44100.0,20.1063,20.1213,20.0912,20.1063,44100.0
2009-02-05 10:00:00,26.72,26.76,26.7,26.75,50500.0,20.1063,20.1364,20.0912,20.1288,50500.0
2009-02-05 10:05:00,26.76,26.76,26.71,26.74,31000.0,20.1364,20.1364,20.0987,20.1213,31000.0
2009-02-05 10:10:00,26.75,26.79,26.75,26.77,47900.0,20.1288,20.1589,20.1288,20.1439,47900.0
2009-02-05 10:15:00,26.78,26.79,26.74,26.78,58300.0,20.1514,20.1589,20.1213,20.1514,58300.0
2009-02-05 10:20:00,26.78,26.78,26.74,26.76,83800.0,20.1514,20.1514,20.1213,20.1364,83800.0
2009-02-05 10:25:00,26.76,26.77,26.74,26.75,47900.0,20.1364,20.1439,20.1213,20.1288,47900.0
2009-02-05 10:30:00,26.75,26.78,26.72,26.78,54500.0,20.1288,20.1514,20.1063,20.1514,54500.0
2009-02-05 10:35:00,26.79,26.8,26.76,26.79,30600.0,20.1589,20.1665,20.1364,20.1589,30600.0
2009-02-05 10:40:00,26.79,26.85,26.78,26.85,71700.0,20.1589,20.2041,20.1514,20.2041,71700.0
2009-02-05 10:45:00,26.86,26.88,26.86,26.86,41000.0,20.2116,20.2267,20.2116,20.2116,41000.0
2009-02-05 10:50:00,26.87,26.97,26.84,26.95,47200.0,20.2191,20.2944,20.1966,20.2793,47200.0
2009-02-05 10:55:00,26.95,27.03,26.94,26.95,52500.0,20.2793,20.3395,20.2718,20.2793,52500.0
2009-02-05 11:00:00,26.96,27.0,26.94,26.98,42800.0,20.2869,20.317,20.2718,20.3019,42800.0
2009-02-05 11:05:00,26.98,27.02,26.95,27.01,71100.0,20.3019,20.332,20.2793,20.3245,71100.0
2009-02-05 11:10:00,27.01,27.02,26.97,26.99,69500.0,20.3245,20.332,20.2944,20.3094,69500.0
2009-02-05 11:15:00,26.99,27.01,26.98,26.99,45000.0,20.3094,20.3245,20.3019,20.3094,45000.0
2009-02-05 11:20:00,27.0,27.02,26.97,27.02,29600.0,20.317,20.332,20.2944,20.332,29600.0
2009-02-05 11:25:00,27.02,27.04,27.0,27.02,31500.0,20.332,20.3471,20.317,20.332,31500.0
2009-02-05 11:30:00,27.01,27.08,27.01,27.06,52700.0,20.3245,20.3772,20.3245,20.3621,52700.0
2009-02-05 11:35:00,27.06,27.07,27.02,27.02,52800.0,20.3621,20.3696,20.332,20.332,52800.0
2009-02-05 11:40:00,27.01,27.02,26.97,26.99,28000.0,20.3245,20.332,20.2944,20.3094,28000.0
2009-02-05 11:45:00,26.99,27.01,26.98,26.99,27300.0,20.3094,20.3245,20.3019,20.3094,27300.0
2009-02-05 11:50:00,26.99,27.03,26.98,27.0,32700.0,20.3094,20.3395,20.3019,20.317,32700.0
2009-02-05 11:55:00,27.0,27.09,26.99,27.09,39800.0,20.317,20.3847,20.3094,20.3847,39800.0
2009-02-05 12:00:00,27.09,27.16,27.09,27.15,52500.0,20.3847,20.4374,20.3847,20.4298,52500.0
2009-02-05 12:05:00,27.15,27.21,27.13,27.18,35900.0,20.4298,20.475,20.4148,20.4524,35900.0
2009-02-05 12:10:00,27.18,27.25,27.18,27.22,25300.0,20.4524,20.5051,20.4524,20.4825,25300.0
2009-02-05 12:15:00,27.21,27.23,27.17,27.17,133700.0,20.475,20.49,20.4449,20.4449,133700.0
2009-02-05 12:20:00,27.18,27.2,27.16,27.2,31200.0,20.4524,20.4675,20.4374,20.4675,31200.0
2009-02-05 12:25:00,27.19,27.21,27.13,27.13,35400.0,20.4599,20.475,20.4148,20.4148,35400.0
2009-02-05 12:30:00,27.14,27.16,27.13,27.13,27700.0,20.4223,20.4374,20.4148,20.4148,27700.0
2009-02-05 12:35:00,27.13,27.16,27.13,27.16,23400.0,20.4148,20.4374,20.4148,20.4374,23400.0
2009-02-05 12:40:00,27.16,27.21,27.16,27.19,28200.0,20.4374,20.475,20.4374,20.4599,28200.0
2009-02-05 12:45:00,27.19,27.19,27.15,27.16,26800.0,20.4599,20.4599,20.4298,20.4374,26800.0
2009-02-05 12:50:00,27.16,27.16,27.1,27.1,71600.0,20.4374,20.4374,20.3922,20.3922,71600.0
2009-02-05 12:55:00,27.11,27.19,27.11,27.18,58600.0,20.3997,20.4599,20.3997,20.4524,58600.0
2009-02-05 13:00:00,27.18,27.2,27.15,27.17,25700.0,20.4524,20.4675,20.4298,20.4449,25700.0
2009-02-05 13:05:00,27.16,27.19,27.14,27.19,25700.0,20.4374,20.4599,20.4223,20.4599,25700.0
2009-02-05 13:10:00,27.19,27.2,27.14,27.14,38700.0,20.4599,20.4675,20.4223,20.4223,38700.0
2009-02-05 13:15:00,27.13,27.14,27.08,27.08,26200.0,20.4148,20.4223,20.3772,20.3772,26200.0
2009-02-05 13:20:00,27.09,27.1,27.04,27.04,13600.0,20.3847,20.3922,20.3471,20.3471,13600.0
2009-02-05 13:25:00,27.04,27.05,27.02,27.04,19400.0,20.3471,20.3546,20.332,20.3471,19400.0
2009-02-05 13:30:00,27.04,27.08,27.04,27.07,29000.0,20.3471,20.3772,20.3471,20.3696,29000.0
2009-02-05 13:35:00,27.06,27.09,27.05,27.07,47700.0,20.3621,20.3847,20.3546,20.3696,47700.0
2009-02-05 13:40:00,27.06,27.13,27.03,27.12,35600.0,20.3621,20.4148,20.3395,20.4073,35600.0
2009-02-05 13:45:00,27.12,27.14,27.1,27.13,35500.0,20.4073,20.4223,20.3922,20.4148,35500.0
2009-02-05 13:50:00,27.12,27.14,27.1,27.14,35700.0,20.4073,20.4223,20.3922,20.4223,35700.0
2009-02-05 13:55:00,27.13,27.13,27.07,27.07,26300.0,20.4148,20.4148,20.3696,20.3696,26300.0
2009-02-05 14:00:00,27.07,27.15,27.07,27.14,31500.0,20.3696,20.4298,20.3696,20.4223,31500.0
2009-02-05 14:05:00,27.15,27.17,27.14,27.15,26600.0,20.4298,20.4449,20.4223,20.4298,26600.0
2009-02-05 14:10:00,27.15,27.17,27.12,27.13,48800.0,20.4298,20.4449,20.4073,20.4148,48800.0
2009-02-05 14:15:00,27.13,27.16,27.11,27.15,38300.0,20.4148,20.4374,20.3997,20.4298,38300.0
2009-02-05 14:20:00,27.15,27.2,27.15,27.17,43300.0,20.4298,20.4675,20.4298,20.4449,43300.0
2009-02-05 14:25:00,27.16,27.23,27.14,27.23,68200.0,20.4374,20.49,20.4223,20.49,68200.0
2009-02-05 14:30:00,27.24,27.25,27.16,27.18,114300.0,20.4976,20.5051,20.4374,20.4524,114300.0
2009-02-05 14:35:00,27.18,27.22,27.18,27.18,80700.0,20.4524,20.4825,20.4524,20.4524,80700.0
2009-02-05 14:40:00,27.18,27.18,27.15,27.17,44500.0,20.4524,20.4524,20.4298,20.4449,44500.0
2009-02-05 14:45:00,27.17,27.18,27.13,27.13,53600.0,20.4449,20.4524,20.4148,20.4148,53600.0
2009-02-05 14:50:00,27.13,27.13,27.08,27.12,82500.0,20.4148,20.4148,20.3772,20.4073,82500.0
2009-02-05 14:55:00,27.11,27.12,27.05,27.06,48200.0,20.3997,20.4073,20.3546,20.3621,48200.0
2009-02-05 15:00:00,27.07,27.11,27.01,27.01,42500.0,20.3696,20.3997,20.3245,20.3245,42500.0
2009-02-05 15:05:00,26.99,27.05,26.98,27.04,167800.0,20.3094,20.3546,20.3019,20.3471,167800.0
2009-02-05 15:10:00,27.04,27.06,27.01,27.06,112000.0,20.3471,20.3621,20.3245,20.3621,112000.0
2009-02-05 15:15:00,27.07,27.08,27.05,27.05,30400.0,20.3696,20.3772,20.3546,20.3546,30400.0
2009-02-05 15:20:00,27.05,27.09,27.05,27.07,40600.0,20.3546,20.3847,20.3546,20.3696,40600.0
2009-02-05 15:25:00,27.08,27.12,27.08,27.11,68500.0,20.3772,20.4073,20.3772,20.3997,68500.0
2009-02-05 15:30:00,27.12,27.13,27.07,27.09,168300.0,20.4073,20.4148,20.3696,20.3847,168300.0
2009-02-05 15:35:00,27.09,27.12,27.07,27.09,93700.0,20.3847,20.4073,20.3696,20.3847,93700.0
2009-02-05 15:40:00,27.1,27.2,27.1,27.2,135900.0,20.3922,20.4675,20.3922,20.4675,135900.0
2009-02-05 15:45:00,27.19,27.19,27.13,27.16,191600.0,20.4599,20.4599,20.4148,20.4374,191600.0
2009-02-05 15:50:00,27.17,27.18,27.12,27.15,191100.0,20.4449,20.4524,20.4073,20.4298,191100.0
2009-02-05 15:55:00,27.16,27.19,27.11,27.12,226700.0,20.4374,20.4599,20.3997,20.4073,226700.0
2009-02-05 16:00:00,27.19,27.19,27.19,27.19,3100.0,20.4599,20.4599,20.4599,20.4599,3100.0
2009-02-05 16:05:00,27.19,27.19,27.19,27.19,0.0,20.4599,20.4599,20.4599,20.4599,0.0
2009-02-05 16:10:00,27.19,27.19,27.19,27.19,0.0,20.4599,20.4599,20.4599,20.4599,0.0
2009-02-06 09:30:00,27.19,27.25,27.05,27.15,59800.0,20.4599,20.5051,20.3546,20.4298,59800.0
2009-02-06 09:35:00,27.15,27.35,27.15,27.32,42300.0,20.4298,20.5803,20.4298,20.5578,42300.0
2009-02-06 09:40:00,27.32,27.35,27.27,27.28,97200.0,20.5578,20.5803,20.5201,20.5277,97200.0
2009-02-06 09:45:00,27.29,27.37,27.28,27.35,53500.0,20.5352,20.5954,20.5277,20.5803,53500.0
2009-02-06 09:50:00,27.35,27.38,27.33,27.37,57400.0,20.5803,20.6029,20.5653,20.5954,57400.0
2009-02-06 09:55:00,27.37,27.43,27.35,27.42,63300.0,20.5954,20.6405,20.5803,20.633,63300.0
2009-02-06 10:00:00,27.42,27.45,27.37,27.38,63600.0,20.633,20.6556,20.5954,20.6029,63600.0
2009-02-06 10:05:00,27.38,27.39,27.35,27.37,81700.0,20.6029,20.6104,20.5803,20.5954,81700.0
2009-02-06 10:10:00,27.37,27.41,27.37,27.4,40900.0,20.5954,20.6255,20.5954,20.6179,40900.0
2009-02-06 10:15:00,27.4,27.42,27.35,27.36,52000.0,20.6179,20.633,20.5803,20.5879,52000.0
2009-02-06 10:20:00,27.36,27.37,27.31,27.31,135500.0,20.5879,20.5954,20.5502,20.5502,135500.0
2009-02-06 10:25:00,27.3,27.32,27.26,27.31,60400.0,20.5427,20.5578,20.5126,20.5502,60400.0
2009-02-06 10:30:00,27.31,27.34,27.3,27.34,49400.0,20.5502,20.5728,20.5427,20.5728,49400.0
2009-02-06 10:35:00,27.34,27.35,27.32,27.32,36800.0,20.5728,20.5803,20.5578,20.5578,36800.0
2009-02-06 10:40:00,27.32,27.32,27.27,27.3,25500.0,20.5578,20.5578,20.5201,20.5427,25500.0
2009-02-06 10:45:00,27.31,27.33,27.31,27.33,26700.0,20.5502,20.5653,20.5502,20.5653,26700.0
2009-02-06 10:50:00,27.32,27.33,27.3,27.33,26500.0,20.5578,20.5653,20.5427,20.5653,26500.0
2009-02-06 10:55:00,27.33,27.34,27.3,27.31,74100.0,20.5653,20.5728,20.5427,20.5502,74100.0
2009-02-06 11:00:00,27.31,27.35,27.31,27.34,20300.0,20.5502,20.5803,20.5502,20.5728,20300.0
2009-02-06 11:05:00,27.34,27.39,27.33,27.36,49100.0,20.5728,20.6104,20.5653,20.5879,49100.0
2009-02-06 11:10:00,27.36,27.38,27.35,27.37,34500.0,20.5879,20.6029,20.5803,20.5954,34500.0
2009-02-06 11:15:00,27.37,27.38,27.35,27.37,32900.0,20.5954,20.6029,20.5803,20.5954,32900.0
2009-02-06 11:20:00,27.37,27.38,27.34,27.36,27600.0,20.5954,20.6029,20.5728,20.5879,27600.0
2009-02-06 11:25:00,27.35,27.35,27.32,27.35,27000.0,20.5803,20.5803,20.5578,20.5803,27000.0
2009-02-06 11:30:00,27.36,27.37,27.35,27.35,7700.0,20.5879,20.5954,20.5803,20.5803,7700.0
2009-02-06 11:35:00,27.36,27.37,27.35,27.36,16600.0,20.5879,20.5954,20.5803,20.5879,16600.0
2009-02-06 11:40:00,27.36,27.4,27.36,27.4,30000.0,20.5879,20.6179,20.5879,20.6179,30000.0
2009-02-06 11:45:00,27.4,27.42,27.4,27.41,23300.0,20.6179,20.633,20.6179,20.6255,23300.0
2009-02-06 11:50:00,27.42,27.44,27.41,27.44,26600.0,20.633,20.648,20.6255,20.648,26600.0
2009-02-06 11:55:00,27.44,27.47,27.43,27.44,28100.0,20.648,20.6706,20.6405,20.648,28100.0
2009-02-06 12:00:00,27.43,27.43,27.39,27.4,24200.0,20.6405,20.6405,20.6104,20.6179,24200.0
2009-02-06 12:05:00,27.4,27.41,27.39,27.41,8400.0,20.6179,20.6255,20.6104,20.6255,8400.0
2009-02-06 12:10:00,27.42,27.45,27.37,27.37,24300.0,20.633,20.6556,20.5954,20.5954,24300.0
2009-02-06 12:15:00,27.38,27.38,27.36,27.37,38800.0,20.6029,20.6029,20.5879,20.5954,38800.0
2009-02-06 12:20:00,27.38,27.41,27.36,27.41,25600.0,20.6029,20.6255,20.5879,20.6255,25600.0
2009-02-06 12:25:00,27.41,27.41,27.36,27.36,52600.0,20.6255,20.6255,20.5879,20.5879,52600.0
2009-02-06 12:30:00,27.37,27.4,27.36,27.4,32200.0,20.5954,20.6179,20.5879,20.6179,32200.0
2009-02-06 12:35:00,27.4,27.47,27.4,27.44,39700.0,20.6179,20.6706,20.6179,20.648,39700.0
2009-02-06 12:40:00,27.44,27.46,27.4,27.4,26800.0,20.648,20.6631,20.6179,20.6179,26800.0
2009-02-06 12:45:00,27.41,27.41,27.39,27.4,16700.0,20.6255,20.6255,20.6104,20.6179,16700.0
2009-02-06 12:50:00,27.41,27.41,27.37,27.39,86500.0,20.6255,20.6255,20.5954,20.6104,86500.0
2009-02-06 12:55:00,27.39,27.41,27.39,27.41,19900.0,20.6104,20.6255,20.6104,20.6255,19900.0
2009-02-06 13:00:00,27.4,27.42,27.37,27.38,61700.0,20.6179,20.633,20.5954,20.6029,61700.0
2009-02-06 13:05:00,27.39,27.47,27.39,27.47,55200.0,20.6104,20.6706,20.6104,20.6706,55200.0
2009-02-06 13:10:00,27.47,27.47,27.44,27.46,54800.0,20.6706,20.6706,20.648,20.6631,54800.0
2009-02-06 13:15:00,27.46,27.5,27.46,27.5,68200.0,20.6631,20.6932,20.6631,20.6932,68200.0
2009-02-06 13:20:00,27.51,27.52,27.49,27.5,38200.0,20.7007,20.7082,20.6857,20.6932,38200.0
2009-02-06 13:25:00,27.5,27.51,27.49,27.51,51100.0,20.6932,20.7007,20.6857,20.7007,51100.0
2009-02-06 13:30:00,27.51,27.55,27.5,27.53,37700.0,20.7007,20.7308,20.6932,20.7158,37700.0
2009-02-06 13:35:00,27.52,27.54,27.52,27.53,69300.0,20.7082,20.7233,20.7082,20.7158,69300.0
2009-02-06 13:40:00,27.53,27.53,27.5,27.51,62200.0,20.7158,20.7158,20.6932,20.7007,62200.0
2009-02-06 13:45:00,27.52,27.53,27.51,27.51,49800.0,20.7082,20.7158,20.7007,20.7007,49800.0
2009-02-06 13:50:00,27.5,27.52,27.49,27.51,23300.0,20.6932,20.7082,20.6857,20.7007,23300.0
2009-02-06 13:55:00,27.51,27.51,27.49,27.5,17900.0,20.7007,20.7007,20.6857,20.6932,17900.0
2009-02-06 14:00:00,27.5,27.5,27.46,27.47,60900.0,20.6932,20.6932,20.6631,20.6706,60900.0
2009-02-06 14:05:00,27.47,27.49,27.46,27.47,47900.0,20.6706,20.6857,20.6631,20.6706,47900.0
2009-02-06 14:10:00,27.47,27.49,27.47,27.49,26100.0,20.6706,20.6857,20.6706,20.6857,26100.0
2009-02-06 14:15:00,27.48,27.49,27.41,27.41,89500.0,20.6781,20.6857,20.6255,20.6255,89500.0
2009-02-06 14:20:00,27.41,27.44,27.4,27.43,34800.0,20.6255,20.648,20.6179,20.6405,34800.0
2009-02-06 14:25:00,27.44,27.46,27.44,27.44,44000.0,20.648,20.6631,20.648,20.648,44000.0
2009-02-06 14:30:00,27.45,27.48,27.45,27.48,31400.0,20.6556,20.6781,20.6556,20.6781,31400.0
2009-02-06 14:35:00,27.49,27.51,27.44,27.44,54100.0,20.6857,20.7007,20.648,20.648,54100.0
2009-02-06 14:40:00,27.44,27.44,27.38,27.39,153200.0,20.648,20.648,20.6029,20.6104,153200.0
2009-02-06 14:45:00,27.39,27.4,27.37,27.38,25100.0,20.6104,20.6179,20.5954,20.6029,25100.0
2009-02-06 14:50:00,27.38,27.39,27.34,27.38,71100.0,20.6029,20.6104,20.5728,20.6029,71100.0
2009-02-06 14:55:00,27.37,27.4,27.37,27.39,61000.0,20.5954,20.6179,20.5954,20.6104,61000.0
2009-02-06 15:00:00,27.37,27.38,27.3,27.3,67600.0,20.5954,20.6029,20.5427,20.5427,67600.0
2009-02-06 15:05:00,27.3,27.35,27.28,27.32,57600.0,20.5427,20.5803,20.5277,20.5578,57600.0
2009-02-06 15:10:00,27.33,27.36,27.29,27.35,115200.0,20.5653,20.5879,20.5352,20.5803,115200.0
2009-02-06 15:15:00,27.34,27.38,27.33,27.35,49700.0,20.5728,20.6029,20.5653,20.5803,49700.0
2009-02-06 15:20:00,27.35,27.36,27.33,27.34,101900.0,20.5803,20.5879,20.5653,20.5728,101900.0
2009-02-06 15:25:00,27.33,27.34,27.26,27.31,144400.0,20.5653,20.5728,20.5126,20.5502,144400.0
2009-02-06 15:30:00,27.31,27.36,27.31,27.36,80700.0,20.5502,20.5879,20.5502,20.5879,80700.0
2009-02-06 15:35:00,27.37,27.37,27.32,27.34,88300.0,20.5954,20.5954,20.5578,20.5728,88300.0
2009-02-06 15:40:00,27.35,27.41,27.35,27.37,100700.0,20.5803,20.6255,20.5803,20.5954,100700.0
2009-02-06 15:45:00,27.38,27.43,27.36,27.39,201500.0,20.6029,20.6405,20.5879,20.6104,201500.0
2009-02-06 15:50:00,27.39,27.44,27.38,27.39,168800.0,20.6104,20.648,20.6029,20.6104,168800.0
2009-02-06 15:55:00,27.4,27.41,27.34,27.38,255500.0,20.6179,20.6255,20.5728,20.6029,255500.0
2009-02-06 16:00:00,27.38,27.46,27.38,27.41,2900.0,20.6029,20.6631,20.6029,20.6255,2900.0
2009-02-06 16:05:00,27.41,27.41,27.41,27.41,0.0,20.6255,20.6255,20.6255,20.6255,0.0
2009-02-06 16:10:00,27.38,27.38,27.38,27.38,2000.0,20.6029,20.6029,20.6029,20.6029,2000.0
2009-02-09 09:30:00,27.42,27.44,27.32,27.32,87100.0,20.633,20.648,20.5578,20.5578,87100.0
2009-02-09 09:35:00,27.33,27.33,27.26,27.26,55800.0,20.5653,20.5653,20.5126,20.5126,55800.0
2009-02-09 09:40:00,27.26,27.28,27.22,27.27,53200.0,20.5126,20.5277,20.4825,20.5201,53200.0
2009-02-09 09:45:00,27.26,27.29,27.17,27.18,109300.0,20.5126,20.5352,20.4449,20.4524,109300.0
2009-02-09 09:50:00,27.17,27.17,27.11,27.13,29100.0,20.4449,20.4449,20.3997,20.4148,29100.0
2009-02-09 09:55:00,27.14,27.15,27.11,27.13,33900.0,20.4223,20.4298,20.3997,20.4148,33900.0
2009-02-09 10:00:00,27.13,27.14,27.07,27.09,132000.0,20.4148,20.4223,20.3696,20.3847,132000.0
2009-02-09 10:05:00,27.08,27.09,27.04,27.06,44700.0,20.3772,20.3847,20.3471,20.3621,44700.0
2009-02-09 10:10:00,27.06,27.09,27.05,27.08,24400.0,20.3621,20.3847,20.3546,20.3772,24400.0
2009-02-09 10:15:00,27.08,27.09,27.06,27.07,49000.0,20.3772,20.3847,20.3621,20.3696,49000.0
2009-02-09 10:20:00,27.08,27.13,27.08,27.13,42300.0,20.3772,20.4148,20.3772,20.4148,42300.0
2009-02-09 10:25:00,27.14,27.15,27.13,27.15,34500.0,20.4223,20.4298,20.4148,20.4298,34500.0
2009-02-09 10:30:00,27.15,27.17,27.14,27.15,123900.0,20.4298,20.4449,20.4223,20.4298,123900.0
2009-02-09 10:35:00,27.16,27.25,27.16,27.25,66900.0,20.4374,20.5051,20.4374,20.5051,66900.0
2009-02-09 10:40:00,27.26,27.3,27.26,27.29,27900.0,20.5126,20.5427,20.5126,20.5352,27900.0
2009-02-09 10:45:00,27.3,27.38,27.27,27.37,34400.0,20.5427,20.6029,20.5201,20.5954,34400.0
2009-02-09 10:50:00,27.38,27.38,27.35,27.37,26500.0,20.6029,20.6029,20.5803,20.5954,26500.0
2009-02-09 10:55:00,27.37,27.44,27.36,27.43,68100.0,20.5954,20.648,20.5879,20.6405,68100.0
2009-02-09 11:00:00,27.42,27.42,27.37,27.37,24700.0,20.633,20.633,20.5954,20.5954,24700.0
2009-02-09 11:05:00,27.38,27.38,27.35,27.36,33000.0,20.6029,20.6029,20.5803,20.5879,33000.0
2009-02-09 11:10:00,27.36,27.37,27.34,27.37,34800.0,20.5879,20.5954,20.5728,20.5954,34800.0
2009-02-09 11:15:00,27.37,27.37,27.33,27.34,38200.0,20.5954,20.5954,20.5653,20.5728,38200.0
2009-02-09 11:20:00,27.34,27.34,27.3,27.31,47200.0,20.5728,20.5728,20.5427,20.5502,47200.0
2009-02-09 11:25:00,27.32,27.34,27.31,27.31,43500.0,20.5578,20.5728,20.5502,20.5502,43500.0
2009-02-09 11:30:00,27.31,27.31,27.27,27.27,15800.0,20.5502,20.5502,20.5201,20.5201,15800.0
2009-02-09 11:35:00,27.28,27.3,27.28,27.29,27200.0,20.5277,20.5427,20.5277,20.5352,27200.0
2009-02-09 11:40:00,27.3,27.3,27.21,27.24,62900.0,20.5427,20.5427,20.475,20.4976,62900.0
2009-02-09 11:45:00,27.25,27.27,27.25,27.25,19900.0,20.5051,20.5201,20.5051,20.5051,19900.0
2009-02-09 11:50:00,27.26,27.27,27.25,27.26,10500.0,20.5126,20.5201,20.5051,20.5126,10500.0
2009-02-09 11:55:00,27.26,27.29,27.26,27.28,7500.0,20.5126,20.5352,20.5126,20.5277,7500.0
2009-02-09 12:00:00,27.28,27.28,27.26,27.26,25900.0,20.5277,20.5277,20.5126,20.5126,25900.0
2009-02-09 12:05:00,27.26,27.26,27.24,27.25,26300.0,20.5126,20.5126,20.4976,20.5051,26300.0
2009-02-09 12:10:00,27.24,27.26,27.24,27.25,13500.0,20.4976,20.5126,20.4976,20.5051,13500.0
2009-02-09 12:15:00,27.25,27.31,27.25,27.3,190400.0,20.5051,20.5502,20.5051,20.5427,190400.0
2009-02-09 12:20:00,27.3,27.31,27.29,27.29,8600.0,20.5427,20.5502,20.5352,20.5352,8600.0
2009-02-09 12:25:00,27.29,27.32,27.28,27.3,25100.0,20.5352,20.5578,20.5277,20.5427,25100.0
2009-02-09 12:30:00,27.31,27.32,27.3,27.31,15500.0,20.5502,20.5578,20.5427,20.5502,15500.0
2009-02-09 12:35:00,27.31,27.31,27.28,27.28,19000.0,20.5502,20.5502,20.5277,20.5277,19000.0
2009-02-09 12:40:00,27.28,27.3,27.24,27.24,21500.0,20.5277,20.5427,20.4976,20.4976,21500.0
2009-02-09 12:45:00,27.24,27.26,27.24,27.26,11900.0,20.4976,20.5126,20.4976,20.5126,11900.0
2009-02-09 12:50:00,27.27,27.31,27.27,27.3,15400.0,20.5201,20.5502,20.5201,20.5427,15400.0
2009-02-09 12:55:00,27.3,27.32,27.3,27.31,22700.0,20.5427,20.5578,20.5427,20.5502,22700.0
2009-02-09 13:00:00,27.31,27.33,27.31,27.32,20600.0,20.5502,20.5653,20.5502,20.5578,20600.0
2009-02-09 13:05:00,27.32,27.32,27.31,27.31,4400.0,20.5578,20.5578,20.5502,20.5502,4400.0
2009-02-09 13:10:00,27.31,27.31,27.29,27.3,4600.0,20.5502,20.5502,20.5352,20.5427,4600.0
2009-02-09 13:15:00,27.3,27.31,27.26,27.26,42700.0,20.5427,20.5502,20.5126,20.5126,42700.0
2009-02-09 13:20:00,27.26,27.27,27.25,27.27,26100.0,20.5126,20.5201,20.5051,20.5201,26100.0
2009-02-09 13:25:00,27.27,27.29,27.26,27.26,9600.0,20.5201,20.5352,20.5126,20.5126,9600.0
2009-02-09 13:30:00,27.27,27.27,27.19,27.19,52700.0,20.5201,20.5201,20.4599,20.4599,52700.0
2009-02-09 13:35:00,27.19,27.2,27.17,27.2,39000.0,20.4599,20.4675,20.4449,20.4675,39000.0
2009-02-09 13:40:00,27.2,27.21,27.19,27.21,24500.0,20.4675,20.475,20.4599,20.475,24500.0
2009-02-09 13:45:00,27.21,27.22,27.2,27.21,47200.0,20.475,20.4825,20.4675,20.475,47200.0
2009-02-09 13:50:00,27.21,27.22,27.2,27.21,27300.0,20.475,20.4825,20.4675,20.475,27300.0
2009-02-09 13:55:00,27.21,27.25,27.21,27.25,30100.0,20.475,20.5051,20.475,20.5051,30100.0
2009-02-09 14:00:00,27.26,27.27,27.26,27.26,31600.0,20.5126,20.5201,20.5126,20.5126,31600.0
2009-02-09 14:05:00,27.25,27.28,27.25,27.28,27700.0,20.5051,20.5277,20.5051,20.5277,27700.0
2009-02-09 14:10:00,27.27,27.27,27.23,27.23,25400.0,20.5201,20.5201,20.49,20.49,25400.0
2009-02-09 14:15:00,27.23,27.23,27.21,27.23,34300.0,20.49,20.49,20.475,20.49,34300.0
2009-02-09 14:20:00,27.23,27.26,27.23,27.26,23200.0,20.49,20.5126,20.49,20.5126,23200.0
2009-02-09 14:25:00,27.25,27.26,27.19,27.21,83900.0,20.5051,20.5126,20.4599,20.475,83900.0
2009-02-09 14:30:00,27.21,27.23,27.21,27.22,54100.0,20.475,20.49,20.475,20.4825,54100.0
2009-02-09 14:35:00,27.22,27.23,27.21,27.21,24100.0,20.4825,20.49,20.475,20.475,24100.0
2009-02-09 14:40:00,27.21,27.22,27.18,27.19,38400.0,20.475,20.4825,20.4524,20.4599,38400.0
2009-02-09 14:45:00,27.18,27.21,27.17,27.2,21000.0,20.4524,20.475,20.4449,20.4675,21000.0
2009-02-09 14:50:00,27.21,27.22,27.2,27.2,37600.0,20.475,20.4825,20.4675,20.4675,37600.0
2009-02-09 14:55:00,27.21,27.22,27.2,27.21,21800.0,20.475,20.4825,20.4675,20.475,21800.0
2009-02-09 15:00:00,27.2,27.21,27.19,27.2,21500.0,20.4675,20.475,20.4599,20.4675,21500.0
2009-02-09 15:05:00,27.2,27.22,27.19,27.22,34300.0,20.4675,20.4825,20.4599,20.4825,34300.0
2009-02-09 15:10:00,27.22,27.24,27.18,27.24,47400.0,20.4825,20.4976,20.4524,20.4976,47400.0
2009-02-09 15:15:00,27.24,27.25,27.23,27.25,31100.0,20.4976,20.5051,20.49,20.5051,31100.0
2009-02-09 15:20:00,27.25,27.31,27.25,27.3,77400.0,20.5051,20.5502,20.5051,20.5427,77400.0
2009-02-09 15:25:00,27.31,27.34,27.31,27.33,48900.0,20.5502,20.5728,20.5502,20.5653,48900.0
2009-02-09 15:30:00,27.33,27.35,27.33,27.35,59700.0,20.5653,20.5803,20.5653,20.5803,59700.0
2009-02-09 15:35:00,27.36,27.37,27.31,27.31,55000.0,20.5879,20.5954,20.5502,20.5502,55000.0
2009-02-09 15:40:00,27.31,27.33,27.31,27.32,56400.0,20.5502,20.5653,20.5502,20.5578,56400.0
2009-02-09 15:45:00,27.32,27.33,27.29,27.32,110400.0,20.5578,20.5653,20.5352,20.5578,110400.0
2009-02-09 15:50:00,27.33,27.35,27.32,27.32,155800.0,20.5653,20.5803,20.5578,20.5578,155800.0
2009-02-09 15:55:00,27.31,27.34,27.29,27.33,197200.0,20.5502,20.5728,20.5352,20.5653,197200.0
2009-02-09 16:00:00,27.33,27.33,27.33,27.33,6100.0,20.5653,20.5653,20.5653,20.5653,6100.0
2009-02-09 16:05:00,27.33,27.33,27.33,27.33,0.0,20.5653,20.5653,20.5653,20.5653,0.0
2009-02-09 16:10:00,27.33,27.33,27.33,27.33,0.0,20.5653,20.5653,20.5653,20.5653,0.0
2009-02-10 09:30:00,27.17,27.18,27.04,27.07,46200.0,20.4449,20.4524,20.3471,20.3696,46200.0
2009-02-10 09:35:00,27.06,27.14,27.05,27.13,27400.0,20.3621,20.4223,20.3546,20.4148,27400.0
2009-02-10 09:40:00,27.13,27.15,27.07,27.08,45500.0,20.4148,20.4298,20.3696,20.3772,45500.0
2009-02-10 09:45:00,27.09,27.16,27.09,27.15,80000.0,20.3847,20.4374,20.3847,20.4298,80000.0
2009-02-10 09:50:00,27.15,27.18,27.14,27.15,58900.0,20.4298,20.4524,20.4223,20.4298,58900.0
2009-02-10 09:55:00,27.15,27.17,27.08,27.09,56500.0,20.4298,20.4449,20.3772,20.3847,56500.0
2009-02-10 10:00:00,27.09,27.11,27.06,27.11,64500.0,20.3847,20.3997,20.3621,20.3997,64500.0
2009-02-10 10:05:00,27.11,27.14,27.11,27.13,47300.0,20.3997,20.4223,20.3997,20.4148,47300.0
2009-02-10 10:10:00,27.14,27.14,27.06,27.09,64900.0,20.4223,20.4223,20.3621,20.3847,64900.0
2009-02-10 10:15:00,27.08,27.11,27.07,27.07,52300.0,20.3772,20.3997,20.3696,20.3696,52300.0
2009-02-10 10:20:00,27.07,27.09,27.02,27.03,63600.0,20.3696,20.3847,20.332,20.3395,63600.0
2009-02-10 10:25:00,27.02,27.03,27.0,27.0,86400.0,20.332,20.3395,20.317,20.317,86400.0
2009-02-10 10:30:00,27.0,27.05,27.0,27.04,62200.0,20.317,20.3546,20.317,20.3471,62200.0
2009-02-10 10:35:00,27.04,27.04,27.0,27.03,84200.0,20.3471,20.3471,20.317,20.3395,84200.0
2009-02-10 10:40:00,27.03,27.1,27.02,27.05,107100.0,20.3395,20.3922,20.332,20.3546,107100.0
2009-02-10 10:45:00,27.05,27.1,27.05,27.1,29700.0,20.3546,20.3922,20.3546,20.3922,29700.0
2009-02-10 10:50:00,27.1,27.11,27.06,27.07,22600.0,20.3922,20.3997,20.3621,20.3696,22600.0
2009-02-10 10:55:00,27.08,27.11,27.07,27.1,89200.0,20.3772,20.3997,20.3696,20.3922,89200.0
2009-02-10 11:00:00,27.11,27.22,27.07,27.08,143300.0,20.3997,20.4825,20.3696,20.3772,143300.0
2009-02-10 11:05:00,27.08,27.08,26.83,26.88,133600.0,20.3772,20.3772,20.189,20.2267,133600.0
2009-02-10 11:10:00,26.88,26.89,26.75,26.82,119100.0,20.2267,20.2342,20.1288,20.1815,119100.0
2009-02-10 11:15:00,26.81,26.82,26.78,26.82,72000.0,20.174,20.1815,20.1514,20.1815,72000.0
2009-02-10 11:20:00,26.82,26.84,26.79,26.8,142300.0,20.1815,20.1966,20.1589,20.1665,142300.0
2009-02-10 11:25:00,26.8,26.8,26.76,26.79,116900.0,20.1665,20.1665,20.1364,20.1589,116900.0
2009-02-10 11:30:00,26.78,26.78,26.56,26.58,153600.0,20.1514,20.1514,19.9859,20.0009,153600.0
2009-02-10 11:35:00,26.56,26.57,26.5,26.52,105300.0,19.9859,19.9934,19.9407,19.9558,105300.0
2009-02-10 11:40:00,26.51,26.57,26.5,26.57,78800.0,19.9482,19.9934,19.9407,19.9934,78800.0
2009-02-10 11:45:00,26.56,26.63,26.47,26.62,170500.0,19.9859,20.0385,19.9181,20.031,170500.0
2009-02-10 11:50:00,26.6,26.61,26.52,26.61,41400.0,20.016,20.0235,19.9558,20.0235,41400.0
2009-02-10 11:55:00,26.62,26.64,26.57,26.64,57200.0,20.031,20.0461,19.9934,20.0461,57200.0
2009-02-10 12:00:00,26.64,26.64,26.6,26.62,52800.0,20.0461,20.0461,20.016,20.031,52800.0
2009-02-10 12:05:00,26.63,26.63,26.56,26.58,50400.0,20.0385,20.0385,19.9859,20.0009,50400.0
2009-02-10 12:10:00,26.58,26.64,26.58,26.62,61300.0,20.0009,20.0461,20.0009,20.031,61300.0
2009-02-10 12:15:00,26.63,26.63,26.6,26.62,34500.0,20.0385,20.0385,20.016,20.031,34500.0
2009-02-10 12:20:00,26.61,26.64,26.59,26.62,42300.0,20.0235,20.0461,20.0084,20.031,42300.0
2009-02-10 12:25:00,26.62,26.63,26.57,26.61,60300.0,20.031,20.0385,19.9934,20.0235,60300.0
2009-02-10 12:30:00,26.61,26.61,26.58,26.61,43800.0,20.0235,20.0235,20.0009,20.0235,43800.0
2009-02-10 12:35:00,26.61,26.65,26.6,26.64,49400.0,20.0235,20.0536,20.016,20.0461,49400.0
2009-02-10 12:40:00,26.65,26.69,26.64,26.68,37800.0,20.0536,20.0837,20.0461,20.0762,37800.0
2009-02-10 12:45:00,26.68,26.69,26.67,26.69,23400.0,20.0762,20.0837,20.0686,20.0837,23400.0
2009-02-10 12:50:00,26.7,26.71,26.69,26.7,23100.0,20.0912,20.0987,20.0837,20.0912,23100.0
2009-02-10 12:55:00,26.7,26.7,26.67,26.67,16400.0,20.0912,20.0912,20.0686,20.0686,16400.0
2009-02-10 13:00:00,26.67,26.67,26.64,26.64,30900.0,20.0686,20.0686,20.0461,20.0461,30900.0
2009-02-10 13:05:00,26.64,26.65,26.59,26.6,55500.0,20.0461,20.0536,20.0084,20.016,55500.0
2009-02-10 13:10:00,26.61,26.62,26.58,26.62,68100.0,20.0235,20.031,20.0009,20.031,68100.0
2009-02-10 13:15:00,26.61,26.61,26.54,26.54,52100.0,20.0235,20.0235,19.9708,19.9708,52100.0
2009-02-10 13:20:00,26.54,26.54,26.44,26.48,85000.0,19.9708,19.9708,19.8956,19.9257,85000.0
2009-02-10 13:25:00,26.49,26.5,26.43,26.47,111300.0,19.9332,19.9407,19.888,19.9181,111300.0
2009-02-10 13:30:00,26.46,26.49,26.45,26.49,58900.0,19.9106,19.9332,19.9031,19.9332,58900.0
2009-02-10 13:35:00,26.48,26.5,26.46,26.49,34900.0,19.9257,19.9407,19.9106,19.9332,34900.0
2009-02-10 13:40:00,26.49,26.51,26.46,26.51,64700.0,19.9332,19.9482,19.9106,19.9482,64700.0
2009-02-10 13:45:00,26.51,26.51,26.45,26.47,62600.0,19.9482,19.9482,19.9031,19.9181,62600.0
2009-02-10 13:50:00,26.48,26.49,26.45,26.46,75800.0,19.9257,19.9332,19.9031,19.9106,75800.0
2009-02-10 13:55:00,26.46,26.48,26.45,26.46,48600.0,19.9106,19.9257,19.9031,19.9106,48600.0
2009-02-10 14:00:00,26.45,26.52,26.44,26.5,47300.0,19.9031,19.9558,19.8956,19.9407,47300.0
2009-02-10 14:05:00,26.51,26.51,26.47,26.48,48500.0,19.9482,19.9482,19.9181,19.9257,48500.0
2009-02-10 14:10:00,26.5,26.5,26.45,26.46,33800.0,19.9407,19.9407,19.9031,19.9106,33800.0
2009-02-10 14:15:00,26.46,26.48,26.44,26.46,97000.0,19.9106,19.9257,19.8956,19.9106,97000.0
2009-02-10 14:20:00,26.47,26.47,26.41,26.45,29400.0,19.9181,19.9181,19.873,19.9031,29400.0
2009-02-10 14:25:00,26.45,26.45,26.41,26.42,92600.0,19.9031,19.9031,19.873,19.8805,92600.0
2009-02-10 14:30:00,26.41,26.41,26.36,26.39,102100.0,19.873,19.873,19.8354,19.8579,102100.0
2009-02-10 14:35:00,26.39,26.41,26.36,26.41,55000.0,19.8579,19.873,19.8354,19.873,55000.0
2009-02-10 14:40:00,26.4,26.48,26.4,26.45,184500.0,19.8655,19.9257,19.8655,19.9031,184500.0
2009-02-10 14:45:00,26.45,26.47,26.44,26.45,97100.0,19.9031,19.9181,19.8956,19.9031,97100.0
2009-02-10 14:50:00,26.45,26.46,26.43,26.44,52900.0,19.9031,19.9106,19.888,19.8956,52900.0
2009-02-10 14:55:00,26.43,26.47,26.39,26.39,124400.0,19.888,19.9181,19.8579,19.8579,124400.0
2009-02-10 15:00:00,26.4,26.52,26.4,26.51,86200.0,19.8655,19.9558,19.8655,19.9482,86200.0
2009-02-10 15:05:00,26.51,26.52,26.49,26.51,66800.0,19.9482,19.9558,19.9332,19.9482,66800.0
2009-02-10 15:10:00,26.51,26.51,26.41,26.42,70900.0,19.9482,19.9482,19.873,19.8805,70900.0
2009-02-10 15:15:00,26.43,26.45,26.38,26.42,74100.0,19.888,19.9031,19.8504,19.8805,74100.0
2009-02-10 15:20:00,26.41,26.42,26.38,26.4,93100.0,19.873,19.8805,19.8504,19.8655,93100.0
2009-02-10 15:25:00,26.41,26.46,26.41,26.44,69700.0,19.873,19.9106,19.873,19.8956,69700.0
2009-02-10 15:30:00,26.44,26.47,26.42,26.45,110100.0,19.8956,19.9181,19.8805,19.9031,110100.0
2009-02-10 15:35:00,26.45,26.47,26.42,26.42,100100.0,19.9031,19.9181,19.8805,19.8805,100100.0
2009-02-10 15:40:00,26.42,26.43,26.36,26.41,134300.0,19.8805,19.888,19.8354,19.873,134300.0
2009-02-10 15:45:00,26.41,26.53,26.4,26.5,176300.0,19.873,19.9633,19.8655,19.9407,176300.0
2009-02-10 15:50:00,26.5,26.55,26.46,26.48,222200.0,19.9407,19.9783,19.9106,19.9257,222200.0
2009-02-10 15:55:00,26.48,26.48,26.44,26.46,262600.0,19.9257,19.9257,19.8956,19.9106,262600.0
2009-02-10 16:00:00,26.46,26.61,26.42,26.54,10800.0,19.9106,20.0235,19.8805,19.9708,10800.0
2009-02-10 16:05:00,26.45,26.45,26.45,26.45,100.0,19.9031,19.9031,19.9031,19.9031,100.0
2009-02-10 16:10:00,26.45,26.45,26.45,26.45,0.0,19.9031,19.9031,19.9031,19.9031,0.0
2009-02-11 09:30:00,26.52,26.58,26.49,26.5,117600.0,19.9558,20.0009,19.9332,19.9407,117600.0
2009-02-11 09:35:00,26.5,26.55,26.5,26.54,46000.0,19.9407,19.9783,19.9407,19.9708,46000.0
2009-02-11 09:40:00,26.56,26.57,26.51,26.51,39700.0,19.9859,19.9934,19.9482,19.9482,39700.0
2009-02-11 09:45:00,26.51,26.58,26.49,26.56,23400.0,19.9482,20.0009,19.9332,19.9859,23400.0
2009-02-11 09:50:00,26.57,26.61,26.56,26.61,59700.0,19.9934,20.0235,19.9859,20.0235,59700.0
2009-02-11 09:55:00,26.61,26.62,26.57,26.59,75100.0,20.0235,20.031,19.9934,20.0084,75100.0
2009-02-11 10:00:00,26.58,26.62,26.56,26.6,87600.0,20.0009,20.031,19.9859,20.016,87600.0
2009-02-11 10:05:00,26.6,26.61,26.54,26.56,56300.0,20.016,20.0235,19.9708,19.9859,56300.0
2009-02-11 10:10:00,26.56,26.59,26.54,26.57,45100.0,19.9859,20.0084,19.9708,19.9934,45100.0
2009-02-11 10:15:00,26.56,26.58,26.55,26.56,30200.0,19.9859,20.0009,19.9783,19.9859,30200.0
2009-02-11 10:20:00,26.56,26.61,26.56,26.61,25800.0,19.9859,20.0235,19.9859,20.0235,25800.0
2009-02-11 10:25:00,26.61,26.62,26.59,26.59,17600.0,20.0235,20.031,20.0084,20.0084,17600.0
2009-02-11 10:30:00,26.59,26.59,26.53,26.55,44600.0,20.0084,20.0084,19.9633,19.9783,44600.0
2009-02-11 10:35:00,26.55,26.56,26.52,26.52,29000.0,19.9783,19.9859,19.9558,19.9558,29000.0
2009-02-11 10:40:00,26.52,26.55,26.52,26.54,60000.0,19.9558,19.9783,19.9558,19.9708,60000.0
2009-02-11 10:45:00,26.54,26.57,26.52,26.56,114400.0,19.9708,19.9934,19.9558,19.9859,114400.0
2009-02-11 10:50:00,26.57,26.61,26.57,26.6,44100.0,19.9934,20.0235,19.9934,20.016,44100.0
2009-02-11 10:55:00,26.6,26.65,26.6,26.62,47200.0,20.016,20.0536,20.016,20.031,47200.0
2009-02-11 11:00:00,26.62,26.63,26.6,26.62,43100.0,20.031,20.0385,20.016,20.031,43100.0
2009-02-11 11:05:00,26.62,26.64,26.6,26.61,29600.0,20.031,20.0461,20.016,20.0235,29600.0
2009-02-11 11:10:00,26.6,26.7,26.6,26.69,53300.0,20.016,20.0912,20.016,20.0837,53300.0
2009-02-11 11:15:00,26.69,26.72,26.68,26.71,55800.0,20.0837,20.1063,20.0762,20.0987,55800.0
2009-02-11 11:20:00,26.71,26.71,26.68,26.7,33100.0,20.0987,20.0987,20.0762,20.0912,33100.0
2009-02-11 11:25:00,26.7,26.73,26.68,26.72,35500.0,20.0912,20.1138,20.0762,20.1063,35500.0
2009-02-11 11:30:00,26.71,26.74,26.67,26.67,95600.0,20.0987,20.1213,20.0686,20.0686,95600.0
2009-02-11 11:35:00,26.67,26.68,26.66,26.67,20400.0,20.0686,20.0762,20.0611,20.0686,20400.0
2009-02-11 11:40:00,26.67,26.67,26.65,26.66,18500.0,20.0686,20.0686,20.0536,20.0611,18500.0
2009-02-11 11:45:00,26.66,26.67,26.63,26.63,24300.0,20.0611,20.0686,20.0385,20.0385,24300.0
2009-02-11 11:50:00,26.64,26.67,26.63,26.67,25400.0,20.0461,20.0686,20.0385,20.0686,25400.0
2009-02-11 11:55:00,26.68,26.7,26.66,26.67,34600.0,20.0762,20.0912,20.0611,20.0686,34600.0
2009-02-11 12:00:00,26.67,26.7,26.67,26.7,24400.0,20.0686,20.0912,20.0686,20.0912,24400.0
2009-02-11 12:05:00,26.69,26.71,26.68,26.71,6400.0,20.0837,20.0987,20.0762,20.0987,6400.0
2009-02-11 12:10:00,26.71,26.72,26.65,26.65,23800.0,20.0987,20.1063,20.0536,20.0536,23800.0
2009-02-11 12:15:00,26.66,26.66,26.6,26.62,59200.0,20.0611,20.0611,20.016,20.031,59200.0
2009-02-11 12:20:00,26.61,26.64,26.6,26.63,21900.0,20.0235,20.0461,20.016,20.0385,21900.0
2009-02-11 12:25:00,26.64,26.65,26.63,26.64,11300.0,20.0461,20.0536,20.0385,20.0461,11300.0
2009-02-11 12:30:00,26.64,26.66,26.62,26.63,38500.0,20.0461,20.0611,20.031,20.0385,38500.0
2009-02-11 12:35:00,26.63,26.68,26.62,26.68,41500.0,20.0385,20.0762,20.031,20.0762,41500.0
2009-02-11 12:40:00,26.67,26.72,26.67,26.69,22100.0,20.0686,20.1063,20.0686,20.0837,22100.0
2009-02-11 12:45:00,26.69,26.71,26.69,26.7,16000.0,20.0837,20.0987,20.0837,20.0912,16000.0
2009-02-11 12:50:00,26.69,26.71,26.68,26.68,24800.0,20.0837,20.0987,20.0762,20.0762,24800.0
2009-02-11 12:55:00,26.67,26.67,26.6,26.62,30600.0,20.0686,20.0686,20.016,20.031,30600.0
2009-02-11 13:00:00,26.61,26.67,26.6,26.65,32500.0,20.0235,20.0686,20.016,20.0536,32500.0
2009-02-11 13:05:00,26.65,26.65,26.58,26.58,36200.0,20.0536,20.0536,20.0009,20.0009,36200.0
2009-02-11 13:10:00,26.57,26.62,26.57,26.62,27000.0,19.9934,20.031,19.9934,20.031,27000.0
2009-02-11 13:15:00,26.62,26.63,26.6,26.62,36200.0,20.031,20.0385,20.016,20.031,36200.0
2009-02-11 13:20:00,26.62,26.66,26.62,26.64,37200.0,20.031,20.0611,20.031,20.0461,37200.0
2009-02-11 13:25:00,26.64,26.65,26.62,26.65,19700.0,20.0461,20.0536,20.031,20.0536,19700.0
2009-02-11 13:30:00,26.64,26.64,26.6,26.61,22900.0,20.0461,20.0461,20.016,20.0235,22900.0
2009-02-11 13:35:00,26.61,26.63,26.61,26.62,15900.0,20.0235,20.0385,20.0235,20.031,15900.0
2009-02-11 13:40:00,26.61,26.62,26.6,26.61,20100.0,20.0235,20.031,20.016,20.0235,20100.0
2009-02-11 13:45:00,26.61,26.61,26.55,26.56,50400.0,20.0235,20.0235,19.9783,19.9859,50400.0
2009-02-11 13:50:00,26.56,26.59,26.55,26.58,31500.0,19.9859,20.0084,19.9783,20.0009,31500.0
2009-02-11 13:55:00,26.58,26.59,26.56,26.57,43900.0,20.0009,20.0084,19.9859,19.9934,43900.0
2009-02-11 14:00:00,26.57,26.6,26.57,26.59,36500.0,19.9934,20.016,19.9934,20.0084,36500.0
2009-02-11 14:05:00,26.59,26.62,26.58,26.61,33200.0,20.0084,20.031,20.0009,20.0235,33200.0
2009-02-11 14:10:00,26.61,26.61,26.57,26.58,75300.0,20.0235,20.0235,19.9934,20.0009,75300.0
2009-02-11 14:15:00,26.58,26.59,26.53,26.57,140300.0,20.0009,20.0084,19.9633,19.9934,140300.0
2009-02-11 14:20:00,26.57,26.6,26.55,26.6,82000.0,19.9934,20.016,19.9783,20.016,82000.0
2009-02-11 14:25:00,26.6,26.62,26.59,26.6,76300.0,20.016,20.031,20.0084,20.016,76300.0
2009-02-11 14:30:00,26.6,26.62,26.58,26.61,42700.0,20.016,20.031,20.0009,20.0235,42700.0
2009-02-11 14:35:00,26.61,26.64,26.61,26.63,83700.0,20.0235,20.0461,20.0235,20.0385,83700.0
2009-02-11 14:40:00,26.63,26.65,26.62,26.63,27600.0,20.0385,20.0536,20.031,20.0385,27600.0
2009-02-11 14:45:00,26.63,26.63,26.61,26.61,45700.0,20.0385,20.0385,20.0235,20.0235,45700.0
2009-02-11 14:50:00,26.61,26.73,26.61,26.67,174500.0,20.0235,20.1138,20.0235,20.0686,174500.0
2009-02-11 14:55:00,26.67,26.75,26.67,26.75,107000.0,20.0686,20.1288,20.0686,20.1288,107000.0
2009-02-11 15:00:00,26.75,26.75,26.7,26.71,144300.0,20.1288,20.1288,20.0912,20.0987,144300.0
2009-02-11 15:05:00,26.71,26.75,26.71,26.72,94800.0,20.0987,20.1288,20.0987,20.1063,94800.0
2009-02-11 15:10:00,26.72,26.75,26.72,26.75,44100.0,20.1063,20.1288,20.1063,20.1288,44100.0
2009-02-11 15:15:00,26.76,26.79,26.73,26.75,91400.0,20.1364,20.1589,20.1138,20.1288,91400.0
2009-02-11 15:20:00,26.75,26.76,26.73,26.75,52200.0,20.1288,20.1364,20.1138,20.1288,52200.0
2009-02-11 15:25:00,26.75,26.76,26.73,26.75,33200.0,20.1288,20.1364,20.1138,20.1288,33200.0
2009-02-11 15:30:00,26.75,26.77,26.69,26.69,77000.0,20.1288,20.1439,20.0837,20.0837,77000.0
2009-02-11 15:35:00,26.7,26.71,26.68,26.7,19700.0,20.0912,20.0987,20.0762,20.0912,19700.0
2009-02-11 15:40:00,26.69,26.71,26.65,26.69,86200.0,20.0837,20.0987,20.0536,20.0837,86200.0
2009-02-11 15:45:00,26.68,26.71,26.67,26.69,46000.0,20.0762,20.0987,20.0686,20.0837,46000.0
2009-02-11 15:50:00,26.69,26.75,26.68,26.75,152900.0,20.0837,20.1288,20.0762,20.1288,152900.0
2009-02-11 15:55:00,26.75,26.77,26.72,26.75,175900.0,20.1288,20.1439,20.1063,20.1288,175900.0
2009-02-11 16:00:00,26.75,26.84,26.75,26.84,27300.0,20.1288,20.1966,20.1288,20.1966,27300.0
2009-02-11 16:05:00,26.84,26.84,26.84,26.84,0.0,20.1966,20.1966,20.1966,20.1966,0.0
2009-02-11 16:10:00,26.84,26.84,26.84,26.84,0.0,20.1966,20.1966,20.1966,20.1966,0.0
2009-02-12 09:30:00,26.46,26.51,26.29,26.32,154300.0,19.9106,19.9482,19.7827,19.8053,154300.0
2009-02-12 09:35:00,26.31,26.35,26.29,26.35,92400.0,19.7977,19.8278,19.7827,19.8278,92400.0
2009-02-12 09:40:00,26.33,26.42,26.33,26.41,97500.0,19.8128,19.8805,19.8128,19.873,97500.0
2009-02-12 09:45:00,26.41,26.43,26.38,26.4,46500.0,19.873,19.888,19.8504,19.8655,46500.0
2009-02-12 09:50:00,26.4,26.4,26.34,26.39,44700.0,19.8655,19.8655,19.8203,19.8579,44700.0
2009-02-12 09:55:00,26.4,26.4,26.34,26.37,41500.0,19.8655,19.8655,19.8203,19.8429,41500.0
2009-02-12 10:00:00,26.37,26.37,26.28,26.34,79200.0,19.8429,19.8429,19.7752,19.8203,79200.0
2009-02-12 10:05:00,26.34,26.4,26.33,26.4,80500.0,19.8203,19.8655,19.8128,19.8655,80500.0
2009-02-12 10:10:00,26.4,26.43,26.38,26.4,67600.0,19.8655,19.888,19.8504,19.8655,67600.0
2009-02-12 10:15:00,26.4,26.4,26.34,26.35,71000.0,19.8655,19.8655,19.8203,19.8278,71000.0
2009-02-12 10:20:00,26.35,26.38,26.34,26.37,79200.0,19.8278,19.8504,19.8203,19.8429,79200.0
2009-02-12 10:25:00,26.36,26.39,26.31,26.37,183200.0,19.8354,19.8579,19.7977,19.8429,183200.0
2009-02-12 10:30:00,26.37,26.4,26.34,26.4,157000.0,19.8429,19.8655,19.8203,19.8655,157000.0
2009-02-12 10:35:00,26.39,26.45,26.39,26.44,132700.0,19.8579,19.9031,19.8579,19.8956,132700.0
2009-02-12 10:40:00,26.44,26.49,26.4,26.49,143600.0,19.8956,19.9332,19.8655,19.9332,143600.0
2009-02-12 10:45:00,26.5,26.56,26.5,26.56,75600.0,19.9407,19.9859,19.9407,19.9859,75600.0
2009-02-12 10:50:00,26.57,26.59,26.55,26.59,45700.0,19.9934,20.0084,19.9783,20.0084,45700.0
2009-02-12 10:55:00,26.58,26.58,26.55,26.57,51000.0,20.0009,20.0009,19.9783,19.9934,51000.0
2009-02-12 11:00:00,26.57,26.58,26.52,26.54,90600.0,19.9934,20.0009,19.9558,19.9708,90600.0
2009-02-12 11:05:00,26.55,26.61,26.55,26.6,40000.0,19.9783,20.0235,19.9783,20.016,40000.0
2009-02-12 11:10:00,26.6,26.6,26.55,26.55,40500.0,20.016,20.016,19.9783,19.9783,40500.0
2009-02-12 11:15:00,26.56,26.56,26.49,26.5,58700.0,19.9859,19.9859,19.9332,19.9407,58700.0
2009-02-12 11:20:00,26.49,26.52,26.48,26.52,40100.0,19.9332,19.9558,19.9257,19.9558,40100.0
2009-02-12 11:25:00,26.53,26.58,26.52,26.55,36300.0,19.9633,20.0009,19.9558,19.9783,36300.0
2009-02-12 11:30:00,26.55,26.6,26.55,26.58,54900.0,19.9783,20.016,19.9783,20.0009,54900.0
2009-02-12 11:35:00,26.58,26.58,26.55,26.56,29600.0,20.0009,20.0009,19.9783,19.9859,29600.0
2009-02-12 11:40:00,26.56,26.66,26.56,26.66,77400.0,19.9859,20.0611,19.9859,20.0611,77400.0
2009-02-12 11:45:00,26.66,26.67,26.64,26.65,33600.0,20.0611,20.0686,20.0461,20.0536,33600.0
2009-02-12 11:50:00,26.65,26.67,26.64,26.65,53300.0,20.0536,20.0686,20.0461,20.0536,53300.0
2009-02-12 11:55:00,26.64,26.65,26.61,26.61,50500.0,20.0461,20.0536,20.0235,20.0235,50500.0
2009-02-12 12:00:00,26.6,26.69,26.6,26.68,59800.0,20.016,20.0837,20.016,20.0762,59800.0
2009-02-12 12:05:00,26.69,26.71,26.68,26.69,56500.0,20.0837,20.0987,20.0762,20.0837,56500.0
2009-02-12 12:10:00,26.69,26.69,26.65,26.67,39000.0,20.0837,20.0837,20.0536,20.0686,39000.0
2009-02-12 12:15:00,26.67,26.72,26.67,26.72,37900.0,20.0686,20.1063,20.0686,20.1063,37900.0
2009-02-12 12:20:00,26.72,26.73,26.7,26.73,40800.0,20.1063,20.1138,20.0912,20.1138,40800.0
2009-02-12 12:25:00,26.73,26.81,26.73,26.8,191600.0,20.1138,20.174,20.1138,20.1665,191600.0
2009-02-12 12:30:00,26.8,26.8,26.78,26.78,14000.0,20.1665,20.1665,20.1514,20.1514,14000.0
2009-02-12 12:35:00,26.78,26.78,26.76,26.77,13900.0,20.1514,20.1514,20.1364,20.1439,13900.0
2009-02-12 12:40:00,26.77,26.77,26.76,26.77,17300.0,20.1439,20.1439,20.1364,20.1439,17300.0
2009-02-12 12:45:00,26.77,26.77,26.73,26.76,44600.0,20.1439,20.1439,20.1138,20.1364,44600.0
2009-02-12 12:50:00,26.75,26.76,26.74,26.76,159500.0,20.1288,20.1364,20.1213,20.1364,159500.0
2009-02-12 12:55:00,26.76,26.76,26.73,26.74,38200.0,20.1364,20.1364,20.1138,20.1213,38200.0
2009-02-12 13:00:00,26.73,26.73,26.7,26.71,69100.0,20.1138,20.1138,20.0912,20.0987,69100.0
2009-02-12 13:05:00,26.7,26.72,26.67,26.72,43100.0,20.0912,20.1063,20.0686,20.1063,43100.0
2009-02-12 13:10:00,26.72,26.77,26.68,26.69,53300.0,20.1063,20.1439,20.0762,20.0837,53300.0
2009-02-12 13:15:00,26.69,26.69,26.62,26.64,44200.0,20.0837,20.0837,20.031,20.0461,44200.0
2009-02-12 13:20:00,26.63,26.67,26.62,26.64,23200.0,20.0385,20.0686,20.031,20.0461,23200.0
2009-02-12 13:25:00,26.64,26.7,26.64,26.66,194600.0,20.0461,20.0912,20.0461,20.0611,194600.0
2009-02-12 13:30:00,26.65,26.68,26.65,26.66,122900.0,20.0536,20.0762,20.0536,20.0611,122900.0
2009-02-12 13:35:00,26.65,26.66,26.59,26.6,36500.0,20.0536,20.0611,20.0084,20.016,36500.0
2009-02-12 13:40:00,26.59,26.62,26.59,26.6,29000.0,20.0084,20.031,20.0084,20.016,29000.0
2009-02-12 13:45:00,26.59,26.62,26.57,26.61,41000.0,20.0084,20.031,19.9934,20.0235,41000.0
2009-02-12 13:50:00,26.61,26.67,26.61,26.66,63000.0,20.0235,20.0686,20.0235,20.0611,63000.0
2009-02-12 13:55:00,26.67,26.71,26.64,26.69,34700.0,20.0686,20.0987,20.0461,20.0837,34700.0
2009-02-12 14:00:00,26.68,26.68,26.58,26.59,53500.0,20.0762,20.0762,20.0009,20.0084,53500.0
2009-02-12 14:05:00,26.59,26.69,26.58,26.66,39200.0,20.0084,20.0837,20.0009,20.0611,39200.0
2009-02-12 14:10:00,26.66,26.68,26.64,26.64,68100.0,20.0611,20.0762,20.0461,20.0461,68100.0
2009-02-12 14:15:00,26.64,26.72,26.64,26.67,86600.0,20.0461,20.1063,20.0461,20.0686,86600.0
2009-02-12 14:20:00,26.66,26.68,26.61,26.63,18000.0,20.0611,20.0762,20.0235,20.0385,18000.0
2009-02-12 14:25:00,26.62,26.63,26.59,26.61,24200.0,20.031,20.0385,20.0084,20.0235,24200.0
2009-02-12 14:30:00,26.6,26.63,26.59,26.6,37600.0,20.016,20.0385,20.0084,20.016,37600.0
2009-02-12 14:35:00,26.6,26.61,26.52,26.55,64200.0,20.016,20.0235,19.9558,19.9783,64200.0
2009-02-12 14:40:00,26.55,26.55,26.51,26.52,198900.0,19.9783,19.9783,19.9482,19.9558,198900.0
2009-02-12 14:45:00,26.51,26.51,26.43,26.47,77900.0,19.9482,19.9482,19.888,19.9181,77900.0
2009-02-12 14:50:00,26.47,26.48,26.41,26.41,71400.0,19.9181,19.9257,19.873,19.873,71400.0
2009-02-12 14:55:00,26.41,26.44,26.41,26.42,113400.0,19.873,19.8956,19.873,19.8805,113400.0
2009-02-12 15:00:00,26.42,26.42,26.37,26.38,58000.0,19.8805,19.8805,19.8429,19.8504,58000.0
2009-02-12 15:05:00,26.37,26.45,26.36,26.45,47500.0,19.8429,19.9031,19.8354,19.9031,47500.0
2009-02-12 15:10:00,26.46,26.56,26.46,26.51,88600.0,19.9106,19.9859,19.9106,19.9482,88600.0
2009-02-12 15:15:00,26.51,26.57,26.5,26.56,78000.0,19.9482,19.9934,19.9407,19.9859,78000.0
2009-02-12 15:20:00,26.55,26.67,26.5,26.63,350400.0,19.9783,20.0686,19.9407,20.0385,350400.0
2009-02-12 15:25:00,26.63,26.77,26.63,26.77,117800.0,20.0385,20.1439,20.0385,20.1439,117800.0
2009-02-12 15:30:00,26.78,26.79,26.71,26.74,170400.0,20.1514,20.1589,20.0987,20.1213,170400.0
2009-02-12 15:35:00,26.74,26.82,26.69,26.74,224400.0,20.1213,20.1815,20.0837,20.1213,224400.0
2009-02-12 15:40:00,26.74,26.99,26.74,26.96,170800.0,20.1213,20.3094,20.1213,20.2869,170800.0
2009-02-12 15:45:00,26.95,26.97,26.85,26.88,136500.0,20.2793,20.2944,20.2041,20.2267,136500.0
2009-02-12 15:50:00,26.87,27.01,26.85,27.0,147500.0,20.2191,20.3245,20.2041,20.317,147500.0
2009-02-12 15:55:00,27.0,27.02,26.81,26.99,129200.0,20.317,20.332,20.174,20.3094,129200.0
2009-02-12 16:00:00,27.01,27.06,27.01,27.06,4500.0,20.3245,20.3621,20.3245,20.3621,4500.0
2009-02-12 16:05:00,27.06,27.06,27.06,27.06,0.0,20.3621,20.3621,20.3621,20.3621,0.0
2009-02-12 16:10:00,27.06,27.06,27.06,27.06,0.0,20.3621,20.3621,20.3621,20.3621,0.0
2009-02-13 09:30:00,27.07,27.07,26.96,27.01,70300.0,20.3696,20.3696,20.2869,20.3245,70300.0
2009-02-13 09:35:00,27.01,27.01,26.86,26.86,53600.0,20.3245,20.3245,20.2116,20.2116,53600.0
2009-02-13 09:40:00,26.86,26.89,26.83,26.84,82500.0,20.2116,20.2342,20.189,20.1966,82500.0
2009-02-13 09:45:00,26.84,26.88,26.83,26.87,93000.0,20.1966,20.2267,20.189,20.2191,93000.0
2009-02-13 09:50:00,26.88,26.9,26.86,26.88,40000.0,20.2267,20.2417,20.2116,20.2267,40000.0
2009-02-13 09:55:00,26.89,26.97,26.88,26.96,76300.0,20.2342,20.2944,20.2267,20.2869,76300.0
2009-02-13 10:00:00,26.96,26.97,26.93,26.95,51400.0,20.2869,20.2944,20.2643,20.2793,51400.0
2009-02-13 10:05:00,26.95,26.95,26.91,26.91,54200.0,20.2793,20.2793,20.2492,20.2492,54200.0
2009-02-13 10:10:00,26.91,26.92,26.88,26.89,59600.0,20.2492,20.2568,20.2267,20.2342,59600.0
2009-02-13 10:15:00,26.88,26.88,26.81,26.84,55800.0,20.2267,20.2267,20.174,20.1966,55800.0
2009-02-13 10:20:00,26.84,26.98,26.84,26.98,99800.0,20.1966,20.3019,20.1966,20.3019,99800.0
2009-02-13 10:25:00,26.98,26.98,26.94,26.97,61400.0,20.3019,20.3019,20.2718,20.2944,61400.0
2009-02-13 10:30:00,26.97,27.0,26.97,27.0,63200.0,20.2944,20.317,20.2944,20.317,63200.0
2009-02-13 10:35:00,27.0,27.03,26.99,27.01,45700.0,20.317,20.3395,20.3094,20.3245,45700.0
2009-02-13 10:40:00,27.02,27.02,27.0,27.01,46000.0,20.332,20.332,20.317,20.3245,46000.0
2009-02-13 10:45:00,27.01,27.03,26.99,27.0,96200.0,20.3245,20.3395,20.3094,20.317,96200.0
2009-02-13 10:50:00,27.0,27.01,26.98,26.99,98100.0,20.317,20.3245,20.3019,20.3094,98100.0
2009-02-13 10:55:00,26.99,27.05,26.99,27.02,92700.0,20.3094,20.3546,20.3094,20.332,92700.0
2009-02-13 11:00:00,27.02,27.02,26.99,26.99,42800.0,20.332,20.332,20.3094,20.3094,42800.0
2009-02-13 11:05:00,26.99,27.0,26.97,26.99,71800.0,20.3094,20.317,20.2944,20.3094,71800.0
2009-02-13 11:10:00,27.0,27.01,26.96,26.96,36700.0,20.317,20.3245,20.2869,20.2869,36700.0
2009-02-13 11:15:00,26.96,26.96,26.95,26.96,33100.0,20.2869,20.2869,20.2793,20.2869,33100.0
2009-02-13 11:20:00,26.96,26.96,26.87,26.87,26700.0,20.2869,20.2869,20.2191,20.2191,26700.0
2009-02-13 11:25:00,26.88,26.89,26.87,26.89,28600.0,20.2267,20.2342,20.2191,20.2342,28600.0
2009-02-13 11:30:00,26.89,26.93,26.88,26.92,21100.0,20.2342,20.2643,20.2267,20.2568,21100.0
2009-02-13 11:35:00,26.92,26.94,26.91,26.91,52900.0,20.2568,20.2718,20.2492,20.2492,52900.0
2009-02-13 11:40:00,26.92,26.92,26.87,26.88,41200.0,20.2568,20.2568,20.2191,20.2267,41200.0
2009-02-13 11:45:00,26.89,26.91,26.82,26.83,36300.0,20.2342,20.2492,20.1815,20.189,36300.0
2009-02-13 11:50:00,26.83,26.85,26.82,26.85,39400.0,20.189,20.2041,20.1815,20.2041,39400.0
2009-02-13 11:55:00,26.84,26.87,26.8,26.8,45600.0,20.1966,20.2191,20.1665,20.1665,45600.0
2009-02-13 12:00:00,26.8,26.85,26.8,26.82,52000.0,20.1665,20.2041,20.1665,20.1815,52000.0
2009-02-13 12:05:00,26.82,26.82,26.8,26.8,33200.0,20.1815,20.1815,20.1665,20.1665,33200.0
2009-02-13 12:10:00,26.81,26.84,26.8,26.84,39000.0,20.174,20.1966,20.1665,20.1966,39000.0
2009-02-13 12:15:00,26.83,26.84,26.76,26.78,61200.0,20.189,20.1966,20.1364,20.1514,61200.0
2009-02-13 12:20:00,26.78,26.84,26.78,26.84,45700.0,20.1514,20.1966,20.1514,20.1966,45700.0
2009-02-13 12:25:00,26.83,26.84,26.81,26.84,17600.0,20.189,20.1966,20.174,20.1966,17600.0
2009-02-13 12:30:00,26.84,26.85,26.81,26.82,8900.0,20.1966,20.2041,20.174,20.1815,8900.0
2009-02-13 12:35:00,26.82,26.83,26.79,26.79,18000.0,20.1815,20.189,20.1589,20.1589,18000.0
2009-02-13 12:40:00,26.79,26.8,26.74,26.74,17000.0,20.1589,20.1665,20.1213,20.1213,17000.0
2009-02-13 12:45:00,26.74,26.78,26.74,26.77,18300.0,20.1213,20.1514,20.1213,20.1439,18300.0
2009-02-13 12:50:00,26.77,26.78,26.73,26.74,27400.0,20.1439,20.1514,20.1138,20.1213,27400.0
2009-02-13 12:55:00,26.74,26.77,26.74,26.76,10800.0,20.1213,20.1439,20.1213,20.1364,10800.0
2009-02-13 13:00:00,26.75,26.77,26.75,26.77,19600.0,20.1288,20.1439,20.1288,20.1439,19600.0
2009-02-13 13:05:00,26.77,26.8,26.76,26.78,40400.0,20.1439,20.1665,20.1364,20.1514,40400.0
2009-02-13 13:10:00,26.79,26.79,26.74,26.75,35800.0,20.1589,20.1589,20.1213,20.1288,35800.0
2009-02-13 13:15:00,26.76,26.83,26.75,26.83,52500.0,20.1364,20.189,20.1288,20.189,52500.0
2009-02-13 13:20:00,26.83,26.84,26.79,26.8,20800.0,20.189,20.1966,20.1589,20.1665,20800.0
2009-02-13 13:25:00,26.8,26.83,26.8,26.83,14400.0,20.1665,20.189,20.1665,20.189,14400.0
2009-02-13 13:30:00,26.82,26.85,26.82,26.82,26800.0,20.1815,20.2041,20.1815,20.1815,26800.0
2009-02-13 13:35:00,26.83,26.85,26.8,26.83,20900.0,20.189,20.2041,20.1665,20.189,20900.0
2009-02-13 13:40:00,26.83,26.87,26.81,26.87,27400.0,20.189,20.2191,20.174,20.2191,27400.0
2009-02-13 13:45:00,26.87,26.95,26.86,26.94,33600.0,20.2191,20.2793,20.2116,20.2718,33600.0
2009-02-13 13:50:00,26.95,26.99,26.94,26.96,23700.0,20.2793,20.3094,20.2718,20.2869,23700.0
2009-02-13 13:55:00,26.95,26.98,26.94,26.96,34300.0,20.2793,20.3019,20.2718,20.2869,34300.0
2009-02-13 14:00:00,26.96,26.99,26.96,26.96,27500.0,20.2869,20.3094,20.2869,20.2869,27500.0
2009-02-13 14:05:00,26.95,26.95,26.86,26.88,48300.0,20.2793,20.2793,20.2116,20.2267,48300.0
2009-02-13 14:10:00,26.89,26.95,26.88,26.95,25000.0,20.2342,20.2793,20.2267,20.2793,25000.0
2009-02-13 14:15:00,26.94,26.95,26.88,26.93,45000.0,20.2718,20.2793,20.2267,20.2643,45000.0
2009-02-13 14:20:00,26.94,26.95,26.92,26.92,42200.0,20.2718,20.2793,20.2568,20.2568,42200.0
2009-02-13 14:25:00,26.92,26.93,26.91,26.91,19900.0,20.2568,20.2643,20.2492,20.2492,19900.0
2009-02-13 14:30:00,26.91,26.91,26.85,26.9,61500.0,20.2492,20.2492,20.2041,20.2417,61500.0
2009-02-13 14:35:00,26.89,26.91,26.87,26.88,39300.0,20.2342,20.2492,20.2191,20.2267,39300.0
2009-02-13 14:40:00,26.88,26.91,26.88,26.89,21300.0,20.2267,20.2492,20.2267,20.2342,21300.0
2009-02-13 14:45:00,26.89,26.89,26.85,26.88,36300.0,20.2342,20.2342,20.2041,20.2267,36300.0
2009-02-13 14:50:00,26.88,26.93,26.87,26.92,27700.0,20.2267,20.2643,20.2191,20.2568,27700.0
2009-02-13 14:55:00,26.93,26.95,26.89,26.9,60700.0,20.2643,20.2793,20.2342,20.2417,60700.0
2009-02-13 15:00:00,26.9,26.91,26.85,26.88,56400.0,20.2417,20.2492,20.2041,20.2267,56400.0
2009-02-13 15:05:00,26.88,26.88,26.78,26.81,43600.0,20.2267,20.2267,20.1514,20.174,43600.0
2009-02-13 15:10:00,26.81,26.81,26.75,26.76,25900.0,20.174,20.174,20.1288,20.1364,25900.0
2009-02-13 15:15:00,26.77,26.77,26.74,26.75,33300.0,20.1439,20.1439,20.1213,20.1288,33300.0
2009-02-13 15:20:00,26.76,26.79,26.76,26.77,49300.0,20.1364,20.1589,20.1364,20.1439,49300.0
2009-02-13 15:25:00,26.78,26.84,26.77,26.84,63000.0,20.1514,20.1966,20.1439,20.1966,63000.0
2009-02-13 15:30:00,26.84,26.9,26.84,26.88,37100.0,20.1966,20.2417,20.1966,20.2267,37100.0
2009-02-13 15:35:00,26.89,26.89,26.85,26.88,68900.0,20.2342,20.2342,20.2041,20.2267,68900.0
2009-02-13 15:40:00,26.86,26.93,26.85,26.93,49400.0,20.2116,20.2643,20.2041,20.2643,49400.0
2009-02-13 15:45:00,26.93,26.94,26.85,26.91,124000.0,20.2643,20.2718,20.2041,20.2492,124000.0
2009-02-13 15:50:00,26.92,26.95,26.91,26.94,180800.0,20.2568,20.2793,20.2492,20.2718,180800.0
2009-02-13 15:55:00,26.94,26.94,26.74,26.74,189200.0,20.2718,20.2718,20.1213,20.1213,189200.0
2009-02-13 16:00:00,26.74,26.96,26.62,26.75,37100.0,20.1213,20.2869,20.031,20.1288,37100.0
2009-02-13 16:05:00,26.72,26.72,26.72,26.72,1000.0,20.1063,20.1063,20.1063,20.1063,1000.0
2009-02-13 16:10:00,26.71,26.71,26.71,26.71,1000.0,20.0987,20.0987,20.0987,20.0987,1000.0
2009-02-17 09:30:00,26.44,26.48,26.09,26.31,433900.0,19.8956,19.9257,19.6322,19.7977,433900.0
2009-02-17 09:35:00,26.32,26.37,26.25,26.25,85400.0,19.8053,19.8429,19.7526,19.7526,85400.0
2009-02-17 09:40:00,26.25,26.31,26.24,26.26,93600.0,19.7526,19.7977,19.7451,19.7601,93600.0
2009-02-17 09:45:00,26.27,26.29,26.16,26.17,200400.0,19.7676,19.7827,19.6849,19.6924,200400.0
2009-02-17 09:50:00,26.17,26.17,26.05,26.11,172900.0,19.6924,19.6924,19.6021,19.6473,172900.0
2009-02-17 09:55:00,26.11,26.15,26.09,26.13,88300.0,19.6473,19.6773,19.6322,19.6623,88300.0
2009-02-17 10:00:00,26.13,26.21,26.12,26.21,69400.0,19.6623,19.7225,19.6548,19.7225,69400.0
2009-02-17 10:05:00,26.2,26.26,26.19,26.26,60900.0,19.715,19.7601,19.7074,19.7601,60900.0
2009-02-17 10:10:00,26.26,26.33,26.24,26.31,95600.0,19.7601,19.8128,19.7451,19.7977,95600.0
2009-02-17 10:15:00,26.32,26.32,26.2,26.21,177200.0,19.8053,19.8053,19.715,19.7225,177200.0
2009-02-17 10:20:00,26.22,26.23,26.2,26.21,55100.0,19.73,19.7375,19.715,19.7225,55100.0
2009-02-17 10:25:00,26.21,26.22,26.19,26.21,51500.0,19.7225,19.73,19.7074,19.7225,51500.0
2009-02-17 10:30:00,26.21,26.27,26.21,26.23,223400.0,19.7225,19.7676,19.7225,19.7375,223400.0
2009-02-17 10:35:00,26.23,26.26,26.21,26.22,87600.0,19.7375,19.7601,19.7225,19.73,87600.0
2009-02-17 10:40:00,26.22,26.26,26.2,26.25,98200.0,19.73,19.7601,19.715,19.7526,98200.0
2009-02-17 10:45:00,26.25,26.29,26.24,26.26,97100.0,19.7526,19.7827,19.7451,19.7601,97100.0
2009-02-17 10:50:00,26.26,26.33,26.25,26.31,113900.0,19.7601,19.8128,19.7526,19.7977,113900.0
2009-02-17 10:55:00,26.31,26.33,26.29,26.31,107400.0,19.7977,19.8128,19.7827,19.7977,107400.0
2009-02-17 11:00:00,26.31,26.31,26.24,26.26,57800.0,19.7977,19.7977,19.7451,19.7601,57800.0
2009-02-17 11:05:00,26.27,26.27,26.23,26.24,49900.0,19.7676,19.7676,19.7375,19.7451,49900.0
2009-02-17 11:10:00,26.24,26.33,26.24,26.32,24000.0,19.7451,19.8128,19.7451,19.8053,24000.0
2009-02-17 11:15:00,26.31,26.33,26.31,26.32,50900.0,19.7977,19.8128,19.7977,19.8053,50900.0
2009-02-17 11:20:00,26.32,26.36,26.3,26.33,30800.0,19.8053,19.8354,19.7902,19.8128,30800.0
2009-02-17 11:25:00,26.32,26.33,26.29,26.3,27200.0,19.8053,19.8128,19.7827,19.7902,27200.0
2009-02-17 11:30:00,26.29,26.29,26.25,26.25,57300.0,19.7827,19.7827,19.7526,19.7526,57300.0
2009-02-17 11:35:00,26.25,26.26,26.24,26.25,47700.0,19.7526,19.7601,19.7451,19.7526,47700.0
2009-02-17 11:40:00,26.26,26.28,26.25,26.27,19000.0,19.7601,19.7752,19.7526,19.7676,19000.0
2009-02-17 11:45:00,26.27,26.27,26.23,26.23,43500.0,19.7676,19.7676,19.7375,19.7375,43500.0
2009-02-17 11:50:00,26.23,26.23,26.17,26.19,52900.0,19.7375,19.7375,19.6924,19.7074,52900.0
2009-02-17 11:55:00,26.19,26.2,26.15,26.19,68500.0,19.7074,19.715,19.6773,19.7074,68500.0
2009-02-17 12:00:00,26.19,26.26,26.19,26.22,39100.0,19.7074,19.7601,19.7074,19.73,39100.0
2009-02-17 12:05:00,26.2,26.24,26.2,26.21,16000.0,19.715,19.7451,19.715,19.7225,16000.0
2009-02-17 12:10:00,26.21,26.21,26.18,26.19,26600.0,19.7225,19.7225,19.6999,19.7074,26600.0
2009-02-17 12:15:00,26.2,26.22,26.18,26.19,32800.0,19.715,19.73,19.6999,19.7074,32800.0
2009-02-17 12:20:00,26.2,26.2,26.12,26.13,46900.0,19.715,19.715,19.6548,19.6623,46900.0
2009-02-17 12:25:00,26.13,26.22,26.13,26.22,28800.0,19.6623,19.73,19.6623,19.73,28800.0
2009-02-17 12:30:00,26.21,26.25,26.21,26.24,33200.0,19.7225,19.7526,19.7225,19.7451,33200.0
2009-02-17 12:35:00,26.25,26.27,26.25,26.27,14600.0,19.7526,19.7676,19.7526,19.7676,14600.0
2009-02-17 12:40:00,26.28,26.3,26.26,26.28,22200.0,19.7752,19.7902,19.7601,19.7752,22200.0
2009-02-17 12:45:00,26.28,26.29,26.24,26.25,35800.0,19.7752,19.7827,19.7451,19.7526,35800.0
2009-02-17 12:50:00,26.25,26.25,26.23,26.24,12800.0,19.7526,19.7526,19.7375,19.7451,12800.0
2009-02-17 12:55:00,26.25,26.28,26.25,26.28,16300.0,19.7526,19.7752,19.7526,19.7752,16300.0
2009-02-17 13:00:00,26.28,26.28,26.21,26.21,16400.0,19.7752,19.7752,19.7225,19.7225,16400.0
2009-02-17 13:05:00,26.22,26.22,26.19,26.19,7000.0,19.73,19.73,19.7074,19.7074,7000.0
2009-02-17 13:10:00,26.19,26.23,26.17,26.23,31100.0,19.7074,19.7375,19.6924,19.7375,31100.0
2009-02-17 13:15:00,26.23,26.24,26.2,26.21,16000.0,19.7375,19.7451,19.715,19.7225,16000.0
2009-02-17 13:20:00,26.21,26.23,26.17,26.18,24500.0,19.7225,19.7375,19.6924,19.6999,24500.0
2009-02-17 13:25:00,26.19,26.21,26.17,26.2,18600.0,19.7074,19.7225,19.6924,19.715,18600.0
2009-02-17 13:30:00,26.2,26.25,26.17,26.25,22900.0,19.715,19.7526,19.6924,19.7526,22900.0
2009-02-17 13:35:00,26.25,26.26,26.22,26.23,49800.0,19.7526,19.7601,19.73,19.7375,49800.0
2009-02-17 13:40:00,26.23,26.31,26.22,26.3,45200.0,19.7375,19.7977,19.73,19.7902,45200.0
2009-02-17 13:45:00,26.29,26.35,26.28,26.31,123900.0,19.7827,19.8278,19.7752,19.7977,123900.0
2009-02-17 13:50:00,26.32,26.33,26.29,26.29,16400.0,19.8053,19.8128,19.7827,19.7827,16400.0
2009-02-17 13:55:00,26.28,26.29,26.26,26.29,17200.0,19.7752,19.7827,19.7601,19.7827,17200.0
2009-02-17 14:00:00,26.29,26.31,26.27,26.31,22600.0,19.7827,19.7977,19.7676,19.7977,22600.0
2009-02-17 14:05:00,26.32,26.4,26.32,26.36,36100.0,19.8053,19.8655,19.8053,19.8354,36100.0
2009-02-17 14:10:00,26.36,26.39,26.35,26.38,34100.0,19.8354,19.8579,19.8278,19.8504,34100.0
2009-02-17 14:15:00,26.38,26.41,26.36,26.36,54600.0,19.8504,19.873,19.8354,19.8354,54600.0
2009-02-17 14:20:00,26.36,26.4,26.32,26.33,51800.0,19.8354,19.8655,19.8053,19.8128,51800.0
2009-02-17 14:25:00,26.33,26.34,26.28,26.3,25200.0,19.8128,19.8203,19.7752,19.7902,25200.0
2009-02-17 14:30:00,26.29,26.35,26.29,26.33,87300.0,19.7827,19.8278,19.7827,19.8128,87300.0
2009-02-17 14:35:00,26.33,26.43,26.33,26.4,65700.0,19.8128,19.888,19.8128,19.8655,65700.0
2009-02-17 14:40:00,26.39,26.39,26.34,26.37,35900.0,19.8579,19.8579,19.8203,19.8429,35900.0
2009-02-17 14:45:00,26.37,26.37,26.31,26.33,25000.0,19.8429,19.8429,19.7977,19.8128,25000.0
2009-02-17 14:50:00,26.33,26.38,26.31,26.31,34900.0,19.8128,19.8504,19.7977,19.7977,34900.0
2009-02-17 14:55:00,26.31,26.33,26.27,26.33,54600.0,19.7977,19.8128,19.7676,19.8128,54600.0
2009-02-17 15:00:00,26.32,26.32,26.27,26.3,47700.0,19.8053,19.8053,19.7676,19.7902,47700.0
2009-02-17 15:05:00,26.29,26.39,26.29,26.38,160500.0,19.7827,19.8579,19.7827,19.8504,160500.0
2009-02-17 15:10:00,26.38,26.41,26.35,26.37,70100.0,19.8504,19.873,19.8278,19.8429,70100.0
2009-02-17 15:15:00,26.38,26.42,26.31,26.31,118400.0,19.8504,19.8805,19.7977,19.7977,118400.0
2009-02-17 15:20:00,26.3,26.36,26.28,26.34,108100.0,19.7902,19.8354,19.7752,19.8203,108100.0
2009-02-17 15:25:00,26.35,26.36,26.27,26.3,85400.0,19.8278,19.8354,19.7676,19.7902,85400.0
2009-02-17 15:30:00,26.31,26.55,26.31,26.54,219500.0,19.7977,19.9783,19.7977,19.9708,219500.0
2009-02-17 15:35:00,26.54,26.56,26.47,26.52,145900.0,19.9708,19.9859,19.9181,19.9558,145900.0
2009-02-17 15:40:00,26.51,26.52,26.38,26.42,172200.0,19.9482,19.9558,19.8504,19.8805,172200.0
2009-02-17 15:45:00,26.42,26.47,26.38,26.38,133900.0,19.8805,19.9181,19.8504,19.8504,133900.0
2009-02-17 15:50:00,26.38,26.39,26.3,26.3,190900.0,19.8504,19.8579,19.7902,19.7902,190900.0
2009-02-17 15:55:00,26.3,26.32,26.23,26.25,254000.0,19.7902,19.8053,19.7375,19.7526,254000.0
2009-02-17 16:00:00,26.23,26.32,26.17,26.32,8000.0,19.7375,19.8053,19.6924,19.8053,8000.0
2009-02-17 16:05:00,26.32,26.32,26.32,26.32,0.0,19.8053,19.8053,19.8053,19.8053,0.0
2009-02-17 16:10:00,26.32,26.32,26.32,26.32,0.0,19.8053,19.8053,19.8053,19.8053,0.0
2009-02-18 09:30:00,26.22,26.33,26.19,26.21,40400.0,19.73,19.8128,19.7074,19.7225,40400.0
2009-02-18 09:35:00,26.2,26.21,26.16,26.19,13500.0,19.715,19.7225,19.6849,19.7074,13500.0
2009-02-18 09:40:00,26.19,26.28,26.18,26.28,93000.0,19.7074,19.7752,19.6999,19.7752,93000.0
2009-02-18 09:45:00,26.28,26.29,26.23,26.23,35700.0,19.7752,19.7827,19.7375,19.7375,35700.0
2009-02-18 09:50:00,26.23,26.23,26.18,26.19,65700.0,19.7375,19.7375,19.6999,19.7074,65700.0
2009-02-18 09:55:00,26.19,26.22,26.14,26.14,24700.0,19.7074,19.73,19.6698,19.6698,24700.0
2009-02-18 10:00:00,26.14,26.16,26.09,26.1,82200.0,19.6698,19.6849,19.6322,19.6397,82200.0
2009-02-18 10:05:00,26.1,26.1,26.02,26.02,72400.0,19.6397,19.6397,19.5795,19.5795,72400.0
2009-02-18 10:10:00,26.02,26.05,25.98,26.02,265000.0,19.5795,19.6021,19.5494,19.5795,265000.0
2009-02-18 10:15:00,26.02,26.07,26.02,26.04,191500.0,19.5795,19.6172,19.5795,19.5946,191500.0
2009-02-18 10:20:00,26.04,26.1,26.04,26.06,120300.0,19.5946,19.6397,19.5946,19.6096,120300.0
2009-02-18 10:25:00,26.06,26.06,26.01,26.02,90300.0,19.6096,19.6096,19.572,19.5795,90300.0
2009-02-18 10:30:00,26.03,26.11,26.02,26.09,337400.0,19.5871,19.6473,19.5795,19.6322,337400.0
2009-02-18 10:35:00,26.1,26.1,26.06,26.08,72800.0,19.6397,19.6397,19.6096,19.6247,72800.0
2009-02-18 10:40:00,26.08,26.12,26.08,26.09,66000.0,19.6247,19.6548,19.6247,19.6322,66000.0
2009-02-18 10:45:00,26.08,26.14,26.08,26.11,44500.0,19.6247,19.6698,19.6247,19.6473,44500.0
2009-02-18 10:50:00,26.11,26.13,26.1,26.11,43700.0,19.6473,19.6623,19.6397,19.6473,43700.0
2009-02-18 10:55:00,26.11,26.14,26.07,26.12,70300.0,19.6473,19.6698,19.6172,19.6548,70300.0
2009-02-18 11:00:00,26.12,26.13,26.07,26.09,22800.0,19.6548,19.6623,19.6172,19.6322,22800.0
2009-02-18 11:05:00,26.08,26.12,26.08,26.12,52800.0,19.6247,19.6548,19.6247,19.6548,52800.0
2009-02-18 11:10:00,26.12,26.16,26.12,26.14,37200.0,19.6548,19.6849,19.6548,19.6698,37200.0
2009-02-18 11:15:00,26.15,26.18,26.15,26.15,58000.0,19.6773,19.6999,19.6773,19.6773,58000.0
2009-02-18 11:20:00,26.15,26.21,26.15,26.21,73100.0,19.6773,19.7225,19.6773,19.7225,73100.0
2009-02-18 11:25:00,26.21,26.27,26.2,26.26,44800.0,19.7225,19.7676,19.715,19.7601,44800.0
2009-02-18 11:30:00,26.26,26.27,26.24,26.25,41500.0,19.7601,19.7676,19.7451,19.7526,41500.0
2009-02-18 11:35:00,26.25,26.28,26.25,26.27,35300.0,19.7526,19.7752,19.7526,19.7676,35300.0
2009-02-18 11:40:00,26.27,26.32,26.25,26.31,62300.0,19.7676,19.8053,19.7526,19.7977,62300.0
2009-02-18 11:45:00,26.31,26.31,26.23,26.23,29300.0,19.7977,19.7977,19.7375,19.7375,29300.0
2009-02-18 11:50:00,26.23,26.23,26.18,26.2,46000.0,19.7375,19.7375,19.6999,19.715,46000.0
2009-02-18 11:55:00,26.2,26.24,26.2,26.21,83300.0,19.715,19.7451,19.715,19.7225,83300.0
2009-02-18 12:00:00,26.2,26.23,26.19,26.22,51900.0,19.715,19.7375,19.7074,19.73,51900.0
2009-02-18 12:05:00,26.22,26.28,26.21,26.27,48400.0,19.73,19.7752,19.7225,19.7676,48400.0
2009-02-18 12:10:00,26.28,26.32,26.26,26.26,27700.0,19.7752,19.8053,19.7601,19.7601,27700.0
2009-02-18 12:15:00,26.26,26.27,26.23,26.23,40000.0,19.7601,19.7676,19.7375,19.7375,40000.0
2009-02-18 12:20:00,26.24,26.26,26.23,26.24,25500.0,19.7451,19.7601,19.7375,19.7451,25500.0
2009-02-18 12:25:00,26.24,26.25,26.2,26.21,69300.0,19.7451,19.7526,19.715,19.7225,69300.0
2009-02-18 12:30:00,26.22,26.25,26.18,26.2,46600.0,19.73,19.7526,19.6999,19.715,46600.0
2009-02-18 12:35:00,26.19,26.2,26.16,26.16,13600.0,19.7074,19.715,19.6849,19.6849,13600.0
2009-02-18 12:40:00,26.17,26.21,26.16,26.21,15000.0,19.6924,19.7225,19.6849,19.7225,15000.0
2009-02-18 12:45:00,26.2,26.22,26.18,26.18,31000.0,19.715,19.73,19.6999,19.6999,31000.0
2009-02-18 12:50:00,26.18,26.22,26.16,26.22,45500.0,19.6999,19.73,19.6849,19.73,45500.0
2009-02-18 12:55:00,26.23,26.27,26.22,26.25,22900.0,19.7375,19.7676,19.73,19.7526,22900.0
2009-02-18 13:00:00,26.25,26.3,26.21,26.22,43900.0,19.7526,19.7902,19.7225,19.73,43900.0
2009-02-18 13:05:00,26.23,26.25,26.2,26.22,41600.0,19.7375,19.7526,19.715,19.73,41600.0
2009-02-18 13:10:00,26.21,26.26,26.21,26.26,28100.0,19.7225,19.7601,19.7225,19.7601,28100.0
2009-02-18 13:15:00,26.26,26.26,26.18,26.18,37300.0,19.7601,19.7601,19.6999,19.6999,37300.0
2009-02-18 13:20:00,26.17,26.19,26.15,26.18,64000.0,19.6924,19.7074,19.6773,19.6999,64000.0
2009-02-18 13:25:00,26.18,26.21,26.18,26.2,21500.0,19.6999,19.7225,19.6999,19.715,21500.0
2009-02-18 13:30:00,26.2,26.2,26.18,26.19,21800.0,19.715,19.715,19.6999,19.7074,21800.0
2009-02-18 13:35:00,26.19,26.2,26.11,26.12,130900.0,19.7074,19.715,19.6473,19.6548,130900.0
2009-02-18 13:40:00,26.11,26.13,26.1,26.12,85300.0,19.6473,19.6623,19.6397,19.6548,85300.0
2009-02-18 13:45:00,26.12,26.16,26.12,26.15,77800.0,19.6548,19.6849,19.6548,19.6773,77800.0
2009-02-18 13:50:00,26.15,26.16,26.12,26.15,33500.0,19.6773,19.6849,19.6548,19.6773,33500.0
2009-02-18 13:55:00,26.15,26.18,26.14,26.16,193600.0,19.6773,19.6999,19.6698,19.6849,193600.0
2009-02-18 14:00:00,26.16,26.2,26.13,26.17,104400.0,19.6849,19.715,19.6623,19.6924,104400.0
2009-02-18 14:05:00,26.18,26.22,26.17,26.22,67800.0,19.6999,19.73,19.6924,19.73,67800.0
2009-02-18 14:10:00,26.22,26.22,26.09,26.1,98900.0,19.73,19.73,19.6322,19.6397,98900.0
2009-02-18 14:15:00,26.1,26.16,26.08,26.15,77400.0,19.6397,19.6849,19.6247,19.6773,77400.0
2009-02-18 14:20:00,26.15,26.23,26.15,26.23,25000.0,19.6773,19.7375,19.6773,19.7375,25000.0
2009-02-18 14:25:00,26.23,26.26,26.18,26.24,70400.0,19.7375,19.7601,19.6999,19.7451,70400.0
2009-02-18 14:30:00,26.24,26.26,26.21,26.24,89900.0,19.7451,19.7601,19.7225,19.7451,89900.0
2009-02-18 14:35:00,26.24,26.24,26.16,26.18,63900.0,19.7451,19.7451,19.6849,19.6999,63900.0
2009-02-18 14:40:00,26.17,26.21,26.13,26.18,63800.0,19.6924,19.7225,19.6623,19.6999,63800.0
2009-02-18 14:45:00,26.19,26.21,26.17,26.18,30900.0,19.7074,19.7225,19.6924,19.6999,30900.0
2009-02-18 14:50:00,26.18,26.19,26.16,26.16,24700.0,19.6999,19.7074,19.6849,19.6849,24700.0
2009-02-18 14:55:00,26.16,26.28,26.14,26.28,128400.0,19.6849,19.7752,19.6698,19.7752,128400.0
2009-02-18 15:00:00,26.28,26.29,26.24,26.25,81100.0,19.7752,19.7827,19.7451,19.7526,81100.0
2009-02-18 15:05:00,26.26,26.28,26.21,26.21,121100.0,19.7601,19.7752,19.7225,19.7225,121100.0
2009-02-18 15:10:00,26.21,26.3,26.21,26.29,131400.0,19.7225,19.7902,19.7225,19.7827,131400.0
2009-02-18 15:15:00,26.29,26.29,26.25,26.26,137400.0,19.7827,19.7827,19.7526,19.7601,137400.0
2009-02-18 15:20:00,26.27,26.3,26.21,26.28,99200.0,19.7676,19.7902,19.7225,19.7752,99200.0
2009-02-18 15:25:00,26.28,26.29,26.19,26.21,153500.0,19.7752,19.7827,19.7074,19.7225,153500.0
2009-02-18 15:30:00,26.2,26.24,26.19,26.2,101700.0,19.715,19.7451,19.7074,19.715,101700.0
2009-02-18 15:35:00,26.2,26.22,26.18,26.22,84700.0,19.715,19.73,19.6999,19.73,84700.0
2009-02-18 15:40:00,26.22,26.28,26.2,26.26,154600.0,19.73,19.7752,19.715,19.7601,154600.0
2009-02-18 15:45:00,26.25,26.26,26.22,26.22,75100.0,19.7526,19.7601,19.73,19.73,75100.0
2009-02-18 15:50:00,26.22,26.27,26.21,26.22,139300.0,19.73,19.7676,19.7225,19.73,139300.0
2009-02-18 15:55:00,26.23,26.27,26.2,26.2,139500.0,19.7375,19.7676,19.715,19.715,139500.0
2009-02-18 16:00:00,26.18,26.21,26.16,26.21,11000.0,19.6999,19.7225,19.6849,19.7225,11000.0
2009-02-18 16:05:00,26.21,26.21,26.21,26.21,0.0,19.7225,19.7225,19.7225,19.7225,0.0
2009-02-18 16:10:00,26.12,26.12,26.12,26.12,1000.0,19.6548,19.6548,19.6548,19.6548,1000.0
2009-02-19 09:30:00,26.32,26.49,26.29,26.32,236800.0,19.8053,19.9332,19.7827,19.8053,236800.0
2009-02-19 09:35:00,26.31,26.4,26.31,26.4,110600.0,19.7977,19.8655,19.7977,19.8655,110600.0
2009-02-19 09:40:00,26.4,26.5,26.4,26.46,46000.0,19.8655,19.9407,19.8655,19.9106,46000.0
2009-02-19 09:45:00,26.47,26.5,26.45,26.45,61100.0,19.9181,19.9407,19.9031,19.9031,61100.0
2009-02-19 09:50:00,26.46,26.49,26.45,26.48,38000.0,19.9106,19.9332,19.9031,19.9257,38000.0
2009-02-19 09:55:00,26.48,26.5,26.47,26.49,52300.0,19.9257,19.9407,19.9181,19.9332,52300.0
2009-02-19 10:00:00,26.49,26.49,26.44,26.46,97300.0,19.9332,19.9332,19.8956,19.9106,97300.0
2009-02-19 10:05:00,26.45,26.47,26.42,26.46,17900.0,19.9031,19.9181,19.8805,19.9106,17900.0
2009-02-19 10:10:00,26.45,26.46,26.43,26.44,40500.0,19.9031,19.9106,19.888,19.8956,40500.0
2009-02-19 10:15:00,26.45,26.45,26.35,26.35,75600.0,19.9031,19.9031,19.8278,19.8278,75600.0
2009-02-19 10:20:00,26.36,26.38,26.35,26.37,50600.0,19.8354,19.8504,19.8278,19.8429,50600.0
2009-02-19 10:25:00,26.36,26.38,26.35,26.38,65400.0,19.8354,19.8504,19.8278,19.8504,65400.0
2009-02-19 10:30:00,26.37,26.39,26.37,26.37,20900.0,19.8429,19.8579,19.8429,19.8429,20900.0
2009-02-19 10:35:00,26.36,26.38,26.34,26.37,62800.0,19.8354,19.8504,19.8203,19.8429,62800.0
2009-02-19 10:40:00,26.38,26.42,26.37,26.41,25200.0,19.8504,19.8805,19.8429,19.873,25200.0
2009-02-19 10:45:00,26.42,26.43,26.39,26.4,42600.0,19.8805,19.888,19.8579,19.8655,42600.0
2009-02-19 10:50:00,26.39,26.41,26.36,26.37,34600.0,19.8579,19.873,19.8354,19.8429,34600.0
2009-02-19 10:55:00,26.37,26.39,26.35,26.36,37000.0,19.8429,19.8579,19.8278,19.8354,37000.0
2009-02-19 11:00:00,26.37,26.4,26.34,26.4,54200.0,19.8429,19.8655,19.8203,19.8655,54200.0
2009-02-19 11:05:00,26.41,26.45,26.4,26.41,64700.0,19.873,19.9031,19.8655,19.873,64700.0
2009-02-19 11:10:00,26.42,26.45,26.41,26.43,128500.0,19.8805,19.9031,19.873,19.888,128500.0
2009-02-19 11:15:00,26.43,26.43,26.4,26.41,40700.0,19.888,19.888,19.8655,19.873,40700.0
2009-02-19 11:20:00,26.41,26.41,26.35,26.35,37800.0,19.873,19.873,19.8278,19.8278,37800.0
2009-02-19 11:25:00,26.36,26.37,26.35,26.36,11000.0,19.8354,19.8429,19.8278,19.8354,11000.0
2009-02-19 11:30:00,26.37,26.38,26.36,26.37,24700.0,19.8429,19.8504,19.8354,19.8429,24700.0
2009-02-19 11:35:00,26.38,26.41,26.35,26.38,67100.0,19.8504,19.873,19.8278,19.8504,67100.0
2009-02-19 11:40:00,26.38,26.39,26.3,26.31,45100.0,19.8504,19.8579,19.7902,19.7977,45100.0
2009-02-19 11:45:00,26.31,26.35,26.3,26.34,21300.0,19.7977,19.8278,19.7902,19.8203,21300.0
2009-02-19 11:50:00,26.34,26.38,26.32,26.32,26000.0,19.8203,19.8504,19.8053,19.8053,26000.0
2009-02-19 11:55:00,26.32,26.33,26.28,26.29,22900.0,19.8053,19.8128,19.7752,19.7827,22900.0
2009-02-19 12:00:00,26.29,26.3,26.24,26.25,24200.0,19.7827,19.7902,19.7451,19.7526,24200.0
2009-02-19 12:05:00,26.25,26.28,26.24,26.28,36100.0,19.7526,19.7752,19.7451,19.7752,36100.0
2009-02-19 12:10:00,26.28,26.29,26.22,26.22,30600.0,19.7752,19.7827,19.73,19.73,30600.0
2009-02-19 12:15:00,26.22,26.26,26.22,26.24,36800.0,19.73,19.7601,19.73,19.7451,36800.0
2009-02-19 12:20:00,26.23,26.26,26.23,26.26,37700.0,19.7375,19.7601,19.7375,19.7601,37700.0
2009-02-19 12:25:00,26.25,26.25,26.22,26.23,21700.0,19.7526,19.7526,19.73,19.7375,21700.0
2009-02-19 12:30:00,26.22,26.24,26.2,26.23,19700.0,19.73,19.7451,19.715,19.7375,19700.0
2009-02-19 12:35:00,26.24,26.24,26.23,26.24,12300.0,19.7451,19.7451,19.7375,19.7451,12300.0
2009-02-19 12:40:00,26.24,26.24,26.23,26.23,11900.0,19.7451,19.7451,19.7375,19.7375,11900.0
2009-02-19 12:45:00,26.24,26.24,26.22,26.23,12800.0,19.7451,19.7451,19.73,19.7375,12800.0
2009-02-19 12:50:00,26.23,26.27,26.22,26.25,15900.0,19.7375,19.7676,19.73,19.7526,15900.0
2009-02-19 12:55:00,26.25,26.26,26.24,26.24,14600.0,19.7526,19.7601,19.7451,19.7451,14600.0
2009-02-19 13:00:00,26.25,26.25,26.21,26.21,22600.0,19.7526,19.7526,19.7225,19.7225,22600.0
2009-02-19 13:05:00,26.22,26.31,26.22,26.3,49300.0,19.73,19.7977,19.73,19.7902,49300.0
2009-02-19 13:10:00,26.3,26.31,26.28,26.3,11800.0,19.7902,19.7977,19.7752,19.7902,11800.0
2009-02-19 13:15:00,26.3,26.34,26.29,26.32,49700.0,19.7902,19.8203,19.7827,19.8053,49700.0
2009-02-19 13:20:00,26.32,26.36,26.3,26.36,32100.0,19.8053,19.8354,19.7902,19.8354,32100.0
2009-02-19 13:25:00,26.36,26.37,26.33,26.37,26800.0,19.8354,19.8429,19.8128,19.8429,26800.0
2009-02-19 13:30:00,26.36,26.36,26.31,26.32,46700.0,19.8354,19.8354,19.7977,19.8053,46700.0
2009-02-19 13:35:00,26.32,26.33,26.31,26.32,16700.0,19.8053,19.8128,19.7977,19.8053,16700.0
2009-02-19 13:40:00,26.32,26.32,26.29,26.3,22500.0,19.8053,19.8053,19.7827,19.7902,22500.0
2009-02-19 13:45:00,26.31,26.33,26.3,26.32,21200.0,19.7977,19.8128,19.7902,19.8053,21200.0
2009-02-19 13:50:00,26.33,26.34,26.31,26.31,9900.0,19.8128,19.8203,19.7977,19.7977,9900.0
2009-02-19 13:55:00,26.32,26.32,26.29,26.31,9400.0,19.8053,19.8053,19.7827,19.7977,9400.0
2009-02-19 14:00:00,26.32,26.34,26.3,26.32,21300.0,19.8053,19.8203,19.7902,19.8053,21300.0
2009-02-19 14:05:00,26.32,26.33,26.31,26.32,25700.0,19.8053,19.8128,19.7977,19.8053,25700.0
2009-02-19 14:10:00,26.32,26.33,26.28,26.28,51000.0,19.8053,19.8128,19.7752,19.7752,51000.0
2009-02-19 14:15:00,26.29,26.3,26.23,26.24,64700.0,19.7827,19.7902,19.7375,19.7451,64700.0
2009-02-19 14:20:00,26.23,26.26,26.23,26.23,27400.0,19.7375,19.7601,19.7375,19.7375,27400.0
2009-02-19 14:25:00,26.24,26.28,26.24,26.27,30900.0,19.7451,19.7752,19.7451,19.7676,30900.0
2009-02-19 14:30:00,26.27,26.28,26.23,26.26,48500.0,19.7676,19.7752,19.7375,19.7601,48500.0
2009-02-19 14:35:00,26.25,26.3,26.25,26.3,43100.0,19.7526,19.7902,19.7526,19.7902,43100.0
2009-02-19 14:40:00,26.3,26.3,26.22,26.22,57400.0,19.7902,19.7902,19.73,19.73,57400.0
2009-02-19 14:45:00,26.23,26.26,26.2,26.2,30900.0,19.7375,19.7601,19.715,19.715,30900.0
2009-02-19 14:50:00,26.21,26.27,26.2,26.26,96700.0,19.7225,19.7676,19.715,19.7601,96700.0
2009-02-19 14:55:00,26.26,26.3,26.25,26.25,50600.0,19.7601,19.7902,19.7526,19.7526,50600.0
2009-02-19 15:00:00,26.25,26.3,26.25,26.26,36600.0,19.7526,19.7902,19.7526,19.7601,36600.0
2009-02-19 15:05:00,26.26,26.26,26.21,26.23,55300.0,19.7601,19.7601,19.7225,19.7375,55300.0
2009-02-19 15:10:00,26.22,26.22,26.15,26.16,89000.0,19.73,19.73,19.6773,19.6849,89000.0
2009-02-19 15:15:00,26.16,26.18,26.12,26.15,116000.0,19.6849,19.6999,19.6548,19.6773,116000.0
2009-02-19 15:20:00,26.16,26.19,26.15,26.18,112900.0,19.6849,19.7074,19.6773,19.6999,112900.0
2009-02-19 15:25:00,26.17,26.28,26.17,26.25,55100.0,19.6924,19.7752,19.6924,19.7526,55100.0
2009-02-19 15:30:00,26.26,26.26,26.16,26.16,80400.0,19.7601,19.7601,19.6849,19.6849,80400.0
2009-02-19 15:35:00,26.16,26.19,26.15,26.16,81200.0,19.6849,19.7074,19.6773,19.6849,81200.0
2009-02-19 15:40:00,26.17,26.28,26.15,26.27,139300.0,19.6924,19.7752,19.6773,19.7676,139300.0
2009-02-19 15:45:00,26.27,26.33,26.25,26.3,105500.0,19.7676,19.8128,19.7526,19.7902,105500.0
2009-02-19 15:50:00,26.3,26.31,26.21,26.21,89000.0,19.7902,19.7977,19.7225,19.7225,89000.0
2009-02-19 15:55:00,26.21,26.21,26.14,26.16,77000.0,19.7225,19.7225,19.6698,19.6849,77000.0
2009-02-19 16:00:00,26.13,26.13,26.1,26.1,1400.0,19.6623,19.6623,19.6397,19.6397,1400.0
2009-02-19 16:05:00,26.19,26.19,26.19,26.19,200.0,19.7074,19.7074,19.7074,19.7074,200.0
2009-02-19 16:10:00,26.19,26.19,26.19,26.19,0.0,19.7074,19.7074,19.7074,19.7074,0.0
2009-02-20 09:30:00,25.69,25.96,25.69,25.83,142900.0,19.3312,19.5344,19.3312,19.4366,142900.0
2009-02-20 09:35:00,25.83,25.84,25.78,25.82,81900.0,19.4366,19.4441,19.3989,19.429,81900.0
2009-02-20 09:40:00,25.82,25.9,25.82,25.89,97500.0,19.429,19.4892,19.429,19.4817,97500.0
2009-02-20 09:45:00,25.9,25.96,25.9,25.94,124900.0,19.4892,19.5344,19.4892,19.5193,124900.0
2009-02-20 09:50:00,25.95,26.02,25.93,26.01,48100.0,19.5269,19.5795,19.5118,19.572,48100.0
2009-02-20 09:55:00,26.01,26.05,26.0,26.02,69400.0,19.572,19.6021,19.5645,19.5795,69400.0
2009-02-20 10:00:00,26.02,26.02,25.95,25.97,66800.0,19.5795,19.5795,19.5269,19.5419,66800.0
2009-02-20 10:05:00,25.97,26.09,25.97,26.06,86000.0,19.5419,19.6322,19.5419,19.6096,86000.0
2009-02-20 10:10:00,26.06,26.08,26.02,26.03,86200.0,19.6096,19.6247,19.5795,19.5871,86200.0
2009-02-20 10:15:00,26.03,26.05,25.99,26.01,89600.0,19.5871,19.6021,19.557,19.572,89600.0
2009-02-20 10:20:00,26.01,26.02,25.98,26.0,63300.0,19.572,19.5795,19.5494,19.5645,63300.0
2009-02-20 10:25:00,25.99,26.04,25.98,26.03,55700.0,19.557,19.5946,19.5494,19.5871,55700.0
2009-02-20 10:30:00,26.02,26.03,26.0,26.01,54600.0,19.5795,19.5871,19.5645,19.572,54600.0
2009-02-20 10:35:00,26.01,26.05,26.0,26.04,86400.0,19.572,19.6021,19.5645,19.5946,86400.0
2009-02-20 10:40:00,26.04,26.09,26.02,26.07,74000.0,19.5946,19.6322,19.5795,19.6172,74000.0
2009-02-20 10:45:00,26.07,26.09,26.04,26.05,40000.0,19.6172,19.6322,19.5946,19.6021,40000.0
2009-02-20 10:50:00,26.05,26.05,25.93,25.96,81100.0,19.6021,19.6021,19.5118,19.5344,81100.0
2009-02-20 10:55:00,25.96,25.98,25.93,25.97,74400.0,19.5344,19.5494,19.5118,19.5419,74400.0
2009-02-20 11:00:00,25.97,26.0,25.96,25.96,44600.0,19.5419,19.5645,19.5344,19.5344,44600.0
2009-02-20 11:05:00,25.97,25.98,25.92,25.93,48600.0,19.5419,19.5494,19.5043,19.5118,48600.0
2009-02-20 11:10:00,25.93,25.94,25.88,25.88,184800.0,19.5118,19.5193,19.4742,19.4742,184800.0
2009-02-20 11:15:00,25.88,25.89,25.85,25.88,64200.0,19.4742,19.4817,19.4516,19.4742,64200.0
2009-02-20 11:20:00,25.89,25.93,25.89,25.89,61400.0,19.4817,19.5118,19.4817,19.4817,61400.0
2009-02-20 11:25:00,25.89,25.89,25.87,25.87,38100.0,19.4817,19.4817,19.4667,19.4667,38100.0
2009-02-20 11:30:00,25.87,25.87,25.81,25.83,233600.0,19.4667,19.4667,19.4215,19.4366,233600.0
2009-02-20 11:35:00,25.83,25.88,25.83,25.88,123200.0,19.4366,19.4742,19.4366,19.4742,123200.0
2009-02-20 11:40:00,25.88,25.89,25.86,25.88,57000.0,19.4742,19.4817,19.4591,19.4742,57000.0
2009-02-20 11:45:00,25.88,25.89,25.84,25.87,37200.0,19.4742,19.4817,19.4441,19.4667,37200.0
2009-02-20 11:50:00,25.87,25.87,25.83,25.86,32100.0,19.4667,19.4667,19.4366,19.4591,32100.0
2009-02-20 11:55:00,25.86,25.88,25.84,25.85,51600.0,19.4591,19.4742,19.4441,19.4516,51600.0
2009-02-20 12:00:00,25.86,25.91,25.85,25.91,36500.0,19.4591,19.4968,19.4516,19.4968,36500.0
2009-02-20 12:05:00,25.91,25.94,25.89,25.94,21400.0,19.4968,19.5193,19.4817,19.5193,21400.0
2009-02-20 12:10:00,25.93,25.97,25.93,25.94,40400.0,19.5118,19.5419,19.5118,19.5193,40400.0
2009-02-20 12:15:00,25.93,25.94,25.9,25.92,52500.0,19.5118,19.5193,19.4892,19.5043,52500.0
2009-02-20 12:20:00,25.92,25.93,25.9,25.91,25000.0,19.5043,19.5118,19.4892,19.4968,25000.0
2009-02-20 12:25:00,25.9,25.92,25.9,25.92,28900.0,19.4892,19.5043,19.4892,19.5043,28900.0
2009-02-20 12:30:00,25.92,25.92,25.89,25.91,45700.0,19.5043,19.5043,19.4817,19.4968,45700.0
2009-02-20 12:35:00,25.91,25.93,25.89,25.91,56000.0,19.4968,19.5118,19.4817,19.4968,56000.0
2009-02-20 12:40:00,25.92,25.93,25.86,25.86,21700.0,19.5043,19.5118,19.4591,19.4591,21700.0
2009-02-20 12:45:00,25.86,25.86,25.79,25.8,50300.0,19.4591,19.4591,19.4065,19.414,50300.0
2009-02-20 12:50:00,25.8,25.8,25.76,25.77,46700.0,19.414,19.414,19.3839,19.3914,46700.0
2009-02-20 12:55:00,25.78,25.8,25.76,25.79,42900.0,19.3989,19.414,19.3839,19.4065,42900.0
2009-02-20 13:00:00,25.79,25.8,25.76,25.79,27800.0,19.4065,19.414,19.3839,19.4065,27800.0
2009-02-20 13:05:00,25.78,25.79,25.72,25.73,30600.0,19.3989,19.4065,19.3538,19.3613,30600.0
2009-02-20 13:10:00,25.73,25.73,25.69,25.71,107600.0,19.3613,19.3613,19.3312,19.3463,107600.0
2009-02-20 13:15:00,25.71,25.71,25.66,25.69,35100.0,19.3463,19.3463,19.3086,19.3312,35100.0
2009-02-20 13:20:00,25.69,25.73,25.68,25.7,22900.0,19.3312,19.3613,19.3237,19.3387,22900.0
2009-02-20 13:25:00,25.71,25.75,25.7,25.71,80600.0,19.3463,19.3764,19.3387,19.3463,80600.0
2009-02-20 13:30:00,25.72,25.74,25.7,25.74,25200.0,19.3538,19.3688,19.3387,19.3688,25200.0
2009-02-20 13:35:00,25.74,25.75,25.71,25.74,74800.0,19.3688,19.3764,19.3463,19.3688,74800.0
2009-02-20 13:40:00,25.74,25.78,25.74,25.78,25500.0,19.3688,19.3989,19.3688,19.3989,25500.0
2009-02-20 13:45:00,25.77,25.78,25.73,25.74,33400.0,19.3914,19.3989,19.3613,19.3688,33400.0
2009-02-20 13:50:00,25.75,25.81,25.75,25.8,36000.0,19.3764,19.4215,19.3764,19.414,36000.0
2009-02-20 13:55:00,25.8,25.81,25.75,25.79,53500.0,19.414,19.4215,19.3764,19.4065,53500.0
2009-02-20 14:00:00,25.78,25.78,25.72,25.75,31600.0,19.3989,19.3989,19.3538,19.3764,31600.0
2009-02-20 14:05:00,25.75,25.77,25.74,25.76,23800.0,19.3764,19.3914,19.3688,19.3839,23800.0
2009-02-20 14:10:00,25.75,25.78,25.74,25.74,69000.0,19.3764,19.3989,19.3688,19.3688,69000.0
2009-02-20 14:15:00,25.75,25.94,25.75,25.88,237300.0,19.3764,19.5193,19.3764,19.4742,237300.0
2009-02-20 14:20:00,25.88,26.02,25.86,26.02,122300.0,19.4742,19.5795,19.4591,19.5795,122300.0
2009-02-20 14:25:00,26.03,26.06,25.9,25.9,200600.0,19.5871,19.6096,19.4892,19.4892,200600.0
2009-02-20 14:30:00,25.91,26.05,25.9,25.91,59700.0,19.4968,19.6021,19.4892,19.4968,59700.0
2009-02-20 14:35:00,25.93,26.07,25.87,26.03,88300.0,19.5118,19.6172,19.4667,19.5871,88300.0
2009-02-20 14:40:00,26.03,26.08,25.96,25.99,84000.0,19.5871,19.6247,19.5344,19.557,84000.0
2009-02-20 14:45:00,25.98,26.08,25.94,26.08,84300.0,19.5494,19.6247,19.5193,19.6247,84300.0
2009-02-20 14:50:00,26.07,26.13,26.03,26.03,168400.0,19.6172,19.6623,19.5871,19.5871,168400.0
2009-02-20 14:55:00,26.04,26.04,25.95,25.97,61100.0,19.5946,19.5946,19.5269,19.5419,61100.0
2009-02-20 15:00:00,25.96,25.96,25.87,25.91,93100.0,19.5344,19.5344,19.4667,19.4968,93100.0
2009-02-20 15:05:00,25.9,25.98,25.9,25.93,70800.0,19.4892,19.5494,19.4892,19.5118,70800.0
2009-02-20 15:10:00,25.91,25.93,25.87,25.9,105400.0,19.4968,19.5118,19.4667,19.4892,105400.0
2009-02-20 15:15:00,25.9,25.92,25.86,25.89,108100.0,19.4892,19.5043,19.4591,19.4817,108100.0
2009-02-20 15:20:00,25.89,25.91,25.84,25.87,61000.0,19.4817,19.4968,19.4441,19.4667,61000.0
2009-02-20 15:25:00,25.87,25.89,25.81,25.81,119200.0,19.4667,19.4817,19.4215,19.4215,119200.0
2009-02-20 15:30:00,25.81,25.86,25.78,25.84,362700.0,19.4215,19.4591,19.3989,19.4441,362700.0
2009-02-20 15:35:00,25.85,25.92,25.85,25.9,124200.0,19.4516,19.5043,19.4516,19.4892,124200.0
2009-02-20 15:40:00,25.89,25.9,25.82,25.86,224400.0,19.4817,19.4892,19.429,19.4591,224400.0
2009-02-20 15:45:00,25.85,25.88,25.82,25.88,155400.0,19.4516,19.4742,19.429,19.4742,155400.0
2009-02-20 15:50:00,25.88,25.98,25.87,25.93,278000.0,19.4742,19.5494,19.4667,19.5118,278000.0
2009-02-20 15:55:00,25.92,25.97,25.89,25.91,218700.0,19.5043,19.5419,19.4817,19.4968,218700.0
2009-02-20 16:00:00,25.89,25.89,25.82,25.82,15600.0,19.4817,19.4817,19.429,19.429,15600.0
2009-02-20 16:05:00,25.92,25.92,25.92,25.92,100.0,19.5043,19.5043,19.5043,19.5043,100.0
2009-02-20 16:10:00,25.92,25.92,25.92,25.92,0.0,19.5043,19.5043,19.5043,19.5043,0.0
2009-02-23 09:30:00,25.79,26.07,25.79,25.88,54600.0,19.4065,19.6172,19.4065,19.4742,54600.0
2009-02-23 09:35:00,25.87,25.88,25.8,25.83,83000.0,19.4667,19.4742,19.414,19.4366,83000.0
2009-02-23 09:40:00,25.83,25.86,25.78,25.8,200100.0,19.4366,19.4591,19.3989,19.414,200100.0
2009-02-23 09:45:00,25.8,25.8,25.73,25.75,63300.0,19.414,19.414,19.3613,19.3764,63300.0
2009-02-23 09:50:00,25.75,25.79,25.72,25.74,223100.0,19.3764,19.4065,19.3538,19.3688,223100.0
2009-02-23 09:55:00,25.75,25.77,25.71,25.71,121800.0,19.3764,19.3914,19.3463,19.3463,121800.0
2009-02-23 10:00:00,25.71,25.73,25.65,25.65,61900.0,19.3463,19.3613,19.3011,19.3011,61900.0
2009-02-23 10:05:00,25.65,25.67,25.63,25.67,62300.0,19.3011,19.3162,19.2861,19.3162,62300.0
2009-02-23 10:10:00,25.67,25.68,25.63,25.65,52000.0,19.3162,19.3237,19.2861,19.3011,52000.0
2009-02-23 10:15:00,25.64,25.67,25.61,25.66,40100.0,19.2936,19.3162,19.271,19.3086,40100.0
2009-02-23 10:20:00,25.67,25.73,25.66,25.72,53600.0,19.3162,19.3613,19.3086,19.3538,53600.0
2009-02-23 10:25:00,25.72,25.73,25.68,25.7,146200.0,19.3538,19.3613,19.3237,19.3387,146200.0
2009-02-23 10:30:00,25.7,25.73,25.67,25.7,89600.0,19.3387,19.3613,19.3162,19.3387,89600.0
2009-02-23 10:35:00,25.69,25.69,25.64,25.66,183500.0,19.3312,19.3312,19.2936,19.3086,183500.0
2009-02-23 10:40:00,25.65,25.71,25.65,25.69,178700.0,19.3011,19.3463,19.3011,19.3312,178700.0
2009-02-23 10:45:00,25.69,25.7,25.67,25.69,34300.0,19.3312,19.3387,19.3162,19.3312,34300.0
2009-02-23 10:50:00,25.69,25.71,25.66,25.66,66000.0,19.3312,19.3463,19.3086,19.3086,66000.0
2009-02-23 10:55:00,25.66,25.66,25.55,25.55,67000.0,19.3086,19.3086,19.2259,19.2259,67000.0
2009-02-23 11:00:00,25.56,25.58,25.55,25.55,27000.0,19.2334,19.2484,19.2259,19.2259,27000.0
2009-02-23 11:05:00,25.56,25.58,25.54,25.57,33800.0,19.2334,19.2484,19.2183,19.2409,33800.0
2009-02-23 11:10:00,25.57,25.59,25.55,25.57,26100.0,19.2409,19.256,19.2259,19.2409,26100.0
2009-02-23 11:15:00,25.57,25.58,25.53,25.53,38700.0,19.2409,19.2484,19.2108,19.2108,38700.0
2009-02-23 11:20:00,25.54,25.56,25.53,25.54,48400.0,19.2183,19.2334,19.2108,19.2183,48400.0
2009-02-23 11:25:00,25.54,25.58,25.54,25.55,29400.0,19.2183,19.2484,19.2183,19.2259,29400.0
2009-02-23 11:30:00,25.55,25.55,25.49,25.5,118100.0,19.2259,19.2259,19.1807,19.1882,118100.0
2009-02-23 11:35:00,25.5,25.55,25.5,25.53,61800.0,19.1882,19.2259,19.1882,19.2108,61800.0
2009-02-23 11:40:00,25.53,25.53,25.49,25.49,22500.0,19.2108,19.2108,19.1807,19.1807,22500.0
2009-02-23 11:45:00,25.49,25.51,25.48,25.5,46000.0,19.1807,19.1958,19.1732,19.1882,46000.0
2009-02-23 11:50:00,25.49,25.51,25.49,25.5,26700.0,19.1807,19.1958,19.1807,19.1882,26700.0
2009-02-23 11:55:00,25.5,25.5,25.46,25.49,64000.0,19.1882,19.1882,19.1581,19.1807,64000.0
2009-02-23 12:00:00,25.5,25.5,25.46,25.46,39200.0,19.1882,19.1882,19.1581,19.1581,39200.0
2009-02-23 12:05:00,25.46,25.48,25.46,25.47,32500.0,19.1581,19.1732,19.1581,19.1657,32500.0
2009-02-23 12:10:00,25.47,25.52,25.47,25.51,31800.0,19.1657,19.2033,19.1657,19.1958,31800.0
2009-02-23 12:15:00,25.51,25.51,25.47,25.48,78900.0,19.1958,19.1958,19.1657,19.1732,78900.0
2009-02-23 12:20:00,25.47,25.5,25.47,25.5,33900.0,19.1657,19.1882,19.1657,19.1882,33900.0
2009-02-23 12:25:00,25.5,25.5,25.46,25.46,28100.0,19.1882,19.1882,19.1581,19.1581,28100.0
2009-02-23 12:30:00,25.46,25.47,25.43,25.44,34500.0,19.1581,19.1657,19.1356,19.1431,34500.0
2009-02-23 12:35:00,25.44,25.45,25.43,25.45,72300.0,19.1431,19.1506,19.1356,19.1506,72300.0
2009-02-23 12:40:00,25.45,25.46,25.44,25.44,69700.0,19.1506,19.1581,19.1431,19.1431,69700.0
2009-02-23 12:45:00,25.44,25.44,25.39,25.4,45300.0,19.1431,19.1431,19.1055,19.113,45300.0
2009-02-23 12:50:00,25.39,25.42,25.37,25.38,51800.0,19.1055,19.128,19.0904,19.0979,51800.0
2009-02-23 12:55:00,25.39,25.39,25.34,25.34,43500.0,19.1055,19.1055,19.0678,19.0678,43500.0
2009-02-23 13:00:00,25.34,25.36,25.33,25.35,54000.0,19.0678,19.0829,19.0603,19.0754,54000.0
2009-02-23 13:05:00,25.36,25.41,25.35,25.41,147900.0,19.0829,19.1205,19.0754,19.1205,147900.0
2009-02-23 13:10:00,25.42,25.45,25.4,25.44,76500.0,19.128,19.1506,19.113,19.1431,76500.0
2009-02-23 13:15:00,25.43,25.44,25.41,25.42,34700.0,19.1356,19.1431,19.1205,19.128,34700.0
2009-02-23 13:20:00,25.43,25.44,25.41,25.42,75100.0,19.1356,19.1431,19.1205,19.128,75100.0
2009-02-23 13:25:00,25.42,25.46,25.42,25.44,45000.0,19.128,19.1581,19.128,19.1431,45000.0
2009-02-23 13:30:00,25.44,25.46,25.4,25.41,84600.0,19.1431,19.1581,19.113,19.1205,84600.0
2009-02-23 13:35:00,25.42,25.46,25.42,25.46,111100.0,19.128,19.1581,19.128,19.1581,111100.0
2009-02-23 13:40:00,25.46,25.51,25.46,25.5,44800.0,19.1581,19.1958,19.1581,19.1882,44800.0
2009-02-23 13:45:00,25.5,25.56,25.49,25.53,1714400.0,19.1882,19.2334,19.1807,19.2108,1714400.0
2009-02-23 13:50:00,25.53,25.53,25.48,25.51,124200.0,19.2108,19.2108,19.1732,19.1958,124200.0
2009-02-23 13:55:00,25.51,25.51,25.44,25.45,57600.0,19.1958,19.1958,19.1431,19.1506,57600.0
2009-02-23 14:00:00,25.45,25.5,25.41,25.5,108700.0,19.1506,19.1882,19.1205,19.1882,108700.0
2009-02-23 14:05:00,25.5,25.52,25.46,25.46,36100.0,19.1882,19.2033,19.1581,19.1581,36100.0
2009-02-23 14:10:00,25.46,25.48,25.44,25.47,36700.0,19.1581,19.1732,19.1431,19.1657,36700.0
2009-02-23 14:15:00,25.46,25.52,25.46,25.48,30400.0,19.1581,19.2033,19.1581,19.1732,30400.0
2009-02-23 14:20:00,25.48,25.5,25.45,25.45,28300.0,19.1732,19.1882,19.1506,19.1506,28300.0
2009-02-23 14:25:00,25.45,25.48,25.45,25.48,42800.0,19.1506,19.1732,19.1506,19.1732,42800.0
2009-02-23 14:30:00,25.48,25.49,25.41,25.44,48900.0,19.1732,19.1807,19.1205,19.1431,48900.0
2009-02-23 14:35:00,25.43,25.46,25.42,25.45,35900.0,19.1356,19.1581,19.128,19.1506,35900.0
2009-02-23 14:40:00,25.46,25.47,25.36,25.4,115900.0,19.1581,19.1657,19.0829,19.113,115900.0
2009-02-23 14:45:00,25.4,25.41,25.36,25.36,55200.0,19.113,19.1205,19.0829,19.0829,55200.0
2009-02-23 14:50:00,25.37,25.38,25.28,25.3,78100.0,19.0904,19.0979,19.0227,19.0377,78100.0
2009-02-23 14:55:00,25.29,25.3,25.26,25.26,51800.0,19.0302,19.0377,19.0076,19.0076,51800.0
2009-02-23 15:00:00,25.25,25.31,25.25,25.31,157200.0,19.0001,19.0453,19.0001,19.0453,157200.0
2009-02-23 15:05:00,25.3,25.36,25.3,25.34,62100.0,19.0377,19.0829,19.0377,19.0678,62100.0
2009-02-23 15:10:00,25.32,25.36,25.29,25.34,74300.0,19.0528,19.0829,19.0302,19.0678,74300.0
2009-02-23 15:15:00,25.34,25.35,25.31,25.33,64000.0,19.0678,19.0754,19.0453,19.0603,64000.0
2009-02-23 15:20:00,25.33,25.34,25.22,25.25,121800.0,19.0603,19.0678,18.9775,19.0001,121800.0
2009-02-23 15:25:00,25.25,25.3,25.22,25.29,159100.0,19.0001,19.0377,18.9775,19.0302,159100.0
2009-02-23 15:30:00,25.29,25.35,25.29,25.3,120600.0,19.0302,19.0754,19.0302,19.0377,120600.0
2009-02-23 15:35:00,25.3,25.34,25.28,25.31,91600.0,19.0377,19.0678,19.0227,19.0453,91600.0
2009-02-23 15:40:00,25.31,25.32,25.26,25.29,209500.0,19.0453,19.0528,19.0076,19.0302,209500.0
2009-02-23 15:45:00,25.29,25.31,25.25,25.26,174900.0,19.0302,19.0453,19.0001,19.0076,174900.0
2009-02-23 15:50:00,25.25,25.32,25.23,25.3,206800.0,19.0001,19.0528,18.9851,19.0377,206800.0
2009-02-23 15:55:00,25.3,25.3,25.23,25.28,404000.0,19.0377,19.0377,18.9851,19.0227,404000.0
2009-02-24 09:30:00,25.51,25.51,25.37,25.43,67700.0,19.1958,19.1958,19.0904,19.1356,67700.0
2009-02-24 09:35:00,25.43,25.48,25.41,25.47,56000.0,19.1356,19.1732,19.1205,19.1657,56000.0
2009-02-24 09:40:00,25.47,25.49,25.45,25.49,97200.0,19.1657,19.1807,19.1506,19.1807,97200.0
2009-02-24 09:45:00,25.49,25.55,25.48,25.55,86700.0,19.1807,19.2259,19.1732,19.2259,86700.0
2009-02-24 09:50:00,25.56,25.6,25.55,25.56,110200.0,19.2334,19.2635,19.2259,19.2334,110200.0
2009-02-24 09:55:00,25.56,25.56,25.52,25.52,35300.0,19.2334,19.2334,19.2033,19.2033,35300.0
2009-02-24 10:00:00,25.52,25.52,25.4,25.42,159400.0,19.2033,19.2033,19.113,19.128,159400.0
2009-02-24 10:05:00,25.41,25.46,25.38,25.42,147400.0,19.1205,19.1581,19.0979,19.128,147400.0
2009-02-24 10:10:00,25.43,25.46,25.41,25.41,41200.0,19.1356,19.1581,19.1205,19.1205,41200.0
2009-02-24 10:15:00,25.41,25.42,25.36,25.37,80600.0,19.1205,19.128,19.0829,19.0904,80600.0
2009-02-24 10:20:00,25.36,25.37,25.32,25.34,52800.0,19.0829,19.0904,19.0528,19.0678,52800.0
2009-02-24 10:25:00,25.34,25.4,25.32,25.39,54200.0,19.0678,19.113,19.0528,19.1055,54200.0
2009-02-24 10:30:00,25.38,25.48,25.37,25.48,85100.0,19.0979,19.1732,19.0904,19.1732,85100.0
2009-02-24 10:35:00,25.48,25.51,25.46,25.47,40500.0,19.1732,19.1958,19.1581,19.1657,40500.0
2009-02-24 10:40:00,25.47,25.51,25.46,25.49,41600.0,19.1657,19.1958,19.1581,19.1807,41600.0
2009-02-24 10:45:00,25.5,25.63,25.5,25.61,51800.0,19.1882,19.2861,19.1882,19.271,51800.0
2009-02-24 10:50:00,25.62,25.62,25.56,25.58,23200.0,19.2785,19.2785,19.2334,19.2484,23200.0
2009-02-24 10:55:00,25.58,25.6,25.53,25.55,24900.0,19.2484,19.2635,19.2108,19.2259,24900.0
2009-02-24 11:00:00,25.54,25.57,25.54,25.57,15600.0,19.2183,19.2409,19.2183,19.2409,15600.0
2009-02-24 11:05:00,25.57,25.58,25.53,25.53,25700.0,19.2409,19.2484,19.2108,19.2108,25700.0
2009-02-24 11:10:00,25.52,25.55,25.5,25.53,60500.0,19.2033,19.2259,19.1882,19.2108,60500.0
2009-02-24 11:15:00,25.54,25.56,25.49,25.49,43500.0,19.2183,19.2334,19.1807,19.1807,43500.0
2009-02-24 11:20:00,25.49,25.55,25.49,25.52,39900.0,19.1807,19.2259,19.1807,19.2033,39900.0
2009-02-24 11:25:00,25.51,25.54,25.5,25.52,29700.0,19.1958,19.2183,19.1882,19.2033,29700.0
2009-02-24 11:30:00,25.52,25.53,25.45,25.46,16100.0,19.2033,19.2108,19.1506,19.1581,16100.0
2009-02-24 11:35:00,25.46,25.5,25.46,25.49,35200.0,19.1581,19.1882,19.1581,19.1807,35200.0
2009-02-24 11:40:00,25.49,25.53,25.49,25.52,18000.0,19.1807,19.2108,19.1807,19.2033,18000.0
2009-02-24 11:45:00,25.51,25.51,25.42,25.42,35000.0,19.1958,19.1958,19.128,19.128,35000.0
2009-02-24 11:50:00,25.41,25.47,25.41,25.46,17100.0,19.1205,19.1657,19.1205,19.1581,17100.0
2009-02-24 11:55:00,25.45,25.47,25.42,25.43,26000.0,19.1506,19.1657,19.128,19.1356,26000.0
2009-02-24 12:00:00,25.44,25.48,25.43,25.47,44000.0,19.1431,19.1732,19.1356,19.1657,44000.0
2009-02-24 12:05:00,25.46,25.46,25.41,25.41,42000.0,19.1581,19.1581,19.1205,19.1205,42000.0
2009-02-24 12:10:00,25.41,25.41,25.35,25.37,29200.0,19.1205,19.1205,19.0754,19.0904,29200.0
2009-02-24 12:15:00,25.37,25.38,25.33,25.35,45600.0,19.0904,19.0979,19.0603,19.0754,45600.0
2009-02-24 12:20:00,25.36,25.37,25.33,25.33,37400.0,19.0829,19.0904,19.0603,19.0603,37400.0
2009-02-24 12:25:00,25.34,25.37,25.33,25.36,54500.0,19.0678,19.0904,19.0603,19.0829,54500.0
2009-02-24 12:30:00,25.37,25.42,25.36,25.4,20600.0,19.0904,19.128,19.0829,19.113,20600.0
2009-02-24 12:35:00,25.41,25.47,25.41,25.43,52400.0,19.1205,19.1657,19.1205,19.1356,52400.0
2009-02-24 12:40:00,25.42,25.46,25.42,25.46,54200.0,19.128,19.1581,19.128,19.1581,54200.0
2009-02-24 12:45:00,25.46,25.49,25.46,25.48,22600.0,19.1581,19.1807,19.1581,19.1732,22600.0
2009-02-24 12:50:00,25.48,25.51,25.45,25.45,21800.0,19.1732,19.1958,19.1506,19.1506,21800.0
2009-02-24 12:55:00,25.45,25.47,25.44,25.46,37400.0,19.1506,19.1657,19.1431,19.1581,37400.0
2009-02-24 13:00:00,25.45,25.47,25.43,25.46,34000.0,19.1506,19.1657,19.1356,19.1581,34000.0
2009-02-24 13:05:00,25.46,25.47,25.44,25.45,35700.0,19.1581,19.1657,19.1431,19.1506,35700.0
2009-02-24 13:10:00,25.44,25.45,25.36,25.36,31500.0,19.1431,19.1506,19.0829,19.0829,31500.0
2009-02-24 13:15:00,25.36,25.37,25.35,25.36,29200.0,19.0829,19.0904,19.0754,19.0829,29200.0
2009-02-24 13:20:00,25.36,25.5,25.35,25.49,51300.0,19.0829,19.1882,19.0754,19.1807,51300.0
2009-02-24 13:25:00,25.49,25.55,25.49,25.51,241300.0,19.1807,19.2259,19.1807,19.1958,241300.0
2009-02-24 13:30:00,25.52,25.55,25.51,25.54,80100.0,19.2033,19.2259,19.1958,19.2183,80100.0
2009-02-24 13:35:00,25.53,25.55,25.52,25.53,52600.0,19.2108,19.2259,19.2033,19.2108,52600.0
2009-02-24 13:40:00,25.53,25.53,25.49,25.5,72500.0,19.2108,19.2108,19.1807,19.1882,72500.0
2009-02-24 13:45:00,25.5,25.52,25.47,25.49,38900.0,19.1882,19.2033,19.1657,19.1807,38900.0
2009-02-24 13:50:00,25.49,25.52,25.49,25.49,60100.0,19.1807,19.2033,19.1807,19.1807,60100.0
2009-02-24 13:55:00,25.49,25.54,25.49,25.51,47900.0,19.1807,19.2183,19.1807,19.1958,47900.0
2009-02-24 14:00:00,25.52,25.53,25.48,25.5,105900.0,19.2033,19.2108,19.1732,19.1882,105900.0
2009-02-24 14:05:00,25.5,25.55,25.49,25.53,62600.0,19.1882,19.2259,19.1807,19.2108,62600.0
2009-02-24 14:10:00,25.52,25.52,25.49,25.49,20500.0,19.2033,19.2033,19.1807,19.1807,20500.0
2009-02-24 14:15:00,25.5,25.61,25.5,25.59,60800.0,19.1882,19.271,19.1882,19.256,60800.0
2009-02-24 14:20:00,25.61,25.63,25.59,25.62,47100.0,19.271,19.2861,19.256,19.2785,47100.0
2009-02-24 14:25:00,25.63,25.63,25.58,25.6,60700.0,19.2861,19.2861,19.2484,19.2635,60700.0
2009-02-24 14:30:00,25.59,25.62,25.56,25.61,42900.0,19.256,19.2785,19.2334,19.271,42900.0
2009-02-24 14:35:00,25.61,25.64,25.59,25.62,54400.0,19.271,19.2936,19.256,19.2785,54400.0
2009-02-24 14:40:00,25.62,25.65,25.59,25.6,55000.0,19.2785,19.3011,19.256,19.2635,55000.0
2009-02-24 14:45:00,25.59,25.61,25.58,25.6,38600.0,19.256,19.271,19.2484,19.2635,38600.0
2009-02-24 14:50:00,25.6,25.62,25.58,25.58,43800.0,19.2635,19.2785,19.2484,19.2484,43800.0
2009-02-24 14:55:00,25.58,25.67,25.58,25.63,38500.0,19.2484,19.3162,19.2484,19.2861,38500.0
2009-02-24 15:00:00,25.63,25.66,25.62,25.64,95400.0,19.2861,19.3086,19.2785,19.2936,95400.0
2009-02-24 15:05:00,25.64,25.7,25.64,25.68,61000.0,19.2936,19.3387,19.2936,19.3237,61000.0
2009-02-24 15:10:00,25.68,25.75,25.68,25.75,41900.0,19.3237,19.3764,19.3237,19.3764,41900.0
2009-02-24 15:15:00,25.75,25.77,25.73,25.76,64300.0,19.3764,19.3914,19.3613,19.3839,64300.0
2009-02-24 15:20:00,25.77,25.77,25.73,25.74,101200.0,19.3914,19.3914,19.3613,19.3688,101200.0
2009-02-24 15:25:00,25.74,25.78,25.73,25.74,97200.0,19.3688,19.3989,19.3613,19.3688,97200.0
2009-02-24 15:30:00,25.73,25.76,25.66,25.68,76800.0,19.3613,19.3839,19.3086,19.3237,76800.0
2009-02-24 15:35:00,25.69,25.72,25.68,25.71,73000.0,19.3312,19.3538,19.3237,19.3463,73000.0
2009-02-24 15:40:00,25.72,25.75,25.72,25.73,115700.0,19.3538,19.3764,19.3538,19.3613,115700.0
2009-02-24 15:45:00,25.73,25.78,25.7,25.77,89500.0,19.3613,19.3989,19.3387,19.3914,89500.0
2009-02-24 15:50:00,25.77,25.8,25.74,25.8,85200.0,19.3914,19.414,19.3688,19.414,85200.0
2009-02-24 15:55:00,25.79,25.79,25.69,25.7,275800.0,19.4065,19.4065,19.3312,19.3387,275800.0
2009-02-25 09:30:00,25.61,25.61,25.45,25.47,56200.0,19.271,19.271,19.1506,19.1657,56200.0
2009-02-25 09:35:00,25.48,25.49,25.39,25.4,39800.0,19.1732,19.1807,19.1055,19.113,39800.0
2009-02-25 09:40:00,25.4,25.44,25.38,25.41,116200.0,19.113,19.1431,19.0979,19.1205,116200.0
2009-02-25 09:45:00,25.4,25.45,25.36,25.44,64900.0,19.113,19.1506,19.0829,19.1431,64900.0
2009-02-25 09:50:00,25.44,25.47,25.41,25.46,70200.0,19.1431,19.1657,19.1205,19.1581,70200.0
2009-02-25 09:55:00,25.46,25.46,25.42,25.43,92400.0,19.1581,19.1581,19.128,19.1356,92400.0
2009-02-25 10:00:00,25.42,25.42,25.32,25.34,113000.0,19.128,19.128,19.0528,19.0678,113000.0
2009-02-25 10:05:00,25.34,25.34,25.28,25.3,144900.0,19.0678,19.0678,19.0227,19.0377,144900.0
2009-02-25 10:10:00,25.3,25.32,25.27,25.31,60300.0,19.0377,19.0528,19.0152,19.0453,60300.0
2009-02-25 10:15:00,25.3,25.34,25.27,25.34,79900.0,19.0377,19.0678,19.0152,19.0678,79900.0
2009-02-25 10:20:00,25.35,25.41,25.35,25.4,48400.0,19.0754,19.1205,19.0754,19.113,48400.0
2009-02-25 10:25:00,25.4,25.4,25.36,25.39,49000.0,19.113,19.113,19.0829,19.1055,49000.0
2009-02-25 10:30:00,25.4,25.41,25.35,25.35,129500.0,19.113,19.1205,19.0754,19.0754,129500.0
2009-02-25 10:35:00,25.35,25.36,25.32,25.32,69900.0,19.0754,19.0829,19.0528,19.0528,69900.0
2009-02-25 10:40:00,25.33,25.34,25.25,25.25,63100.0,19.0603,19.0678,19.0001,19.0001,63100.0
2009-02-25 10:45:00,25.25,25.28,25.24,25.25,132700.0,19.0001,19.0227,18.9926,19.0001,132700.0
2009-02-25 10:50:00,25.26,25.27,25.24,25.26,47400.0,19.0076,19.0152,18.9926,19.0076,47400.0
2009-02-25 10:55:00,25.26,25.27,25.24,25.24,21700.0,19.0076,19.0152,18.9926,18.9926,21700.0
2009-02-25 11:00:00,25.24,25.26,25.24,25.25,28500.0,18.9926,19.0076,18.9926,19.0001,28500.0
2009-02-25 11:05:00,25.25,25.29,25.25,25.25,56600.0,19.0001,19.0302,19.0001,19.0001,56600.0
2009-02-25 11:10:00,25.25,25.25,25.22,25.24,30800.0,19.0001,19.0001,18.9775,18.9926,30800.0
2009-02-25 11:15:00,25.24,25.24,25.22,25.22,41400.0,18.9926,18.9926,18.9775,18.9775,41400.0
2009-02-25 11:20:00,25.22,25.29,25.22,25.29,56300.0,18.9775,19.0302,18.9775,19.0302,56300.0
2009-02-25 11:25:00,25.29,25.31,25.28,25.28,28200.0,19.0302,19.0453,19.0227,19.0227,28200.0
2009-02-25 11:30:00,25.29,25.3,25.27,25.3,26500.0,19.0302,19.0377,19.0152,19.0377,26500.0
2009-02-25 11:35:00,25.3,25.31,25.24,25.26,46800.0,19.0377,19.0453,18.9926,19.0076,46800.0
2009-02-25 11:40:00,25.26,25.27,25.24,25.25,29600.0,19.0076,19.0152,18.9926,19.0001,29600.0
2009-02-25 11:45:00,25.25,25.31,25.25,25.27,67800.0,19.0001,19.0453,19.0001,19.0152,67800.0
2009-02-25 11:50:00,25.28,25.28,25.2,25.23,57100.0,19.0227,19.0227,18.9625,18.9851,57100.0
2009-02-25 11:55:00,25.23,25.24,25.13,25.14,33700.0,18.9851,18.9926,18.9098,18.9173,33700.0
2009-02-25 12:00:00,25.15,25.18,25.14,25.15,41600.0,18.9249,18.9474,18.9173,18.9249,41600.0
2009-02-25 12:05:00,25.16,25.17,25.14,25.16,43400.0,18.9324,18.9399,18.9173,18.9324,43400.0
2009-02-25 12:10:00,25.16,25.17,25.13,25.16,38000.0,18.9324,18.9399,18.9098,18.9324,38000.0
2009-02-25 12:15:00,25.17,25.18,25.15,25.15,17000.0,18.9399,18.9474,18.9249,18.9249,17000.0
2009-02-25 12:20:00,25.14,25.17,25.14,25.14,27900.0,18.9173,18.9399,18.9173,18.9173,27900.0
2009-02-25 12:25:00,25.15,25.15,25.11,25.13,17200.0,18.9249,18.9249,18.8948,18.9098,17200.0
2009-02-25 12:30:00,25.13,25.16,25.13,25.15,29500.0,18.9098,18.9324,18.9098,18.9249,29500.0
2009-02-25 12:35:00,25.15,25.16,25.15,25.16,50500.0,18.9249,18.9324,18.9249,18.9324,50500.0
2009-02-25 12:40:00,25.17,25.17,25.11,25.12,65500.0,18.9399,18.9399,18.8948,18.9023,65500.0
2009-02-25 12:45:00,25.11,25.12,25.09,25.12,39800.0,18.8948,18.9023,18.8797,18.9023,39800.0
2009-02-25 12:50:00,25.11,25.12,25.1,25.1,53100.0,18.8948,18.9023,18.8872,18.8872,53100.0
2009-02-25 12:55:00,25.1,25.13,25.08,25.12,33000.0,18.8872,18.9098,18.8722,18.9023,33000.0
2009-02-25 13:00:00,25.12,25.19,25.1,25.18,40200.0,18.9023,18.955,18.8872,18.9474,40200.0
2009-02-25 13:05:00,25.18,25.2,25.14,25.17,81100.0,18.9474,18.9625,18.9173,18.9399,81100.0
2009-02-25 13:10:00,25.17,25.17,25.1,25.15,139700.0,18.9399,18.9399,18.8872,18.9249,139700.0
2009-02-25 13:15:00,25.14,25.15,25.12,25.14,22400.0,18.9173,18.9249,18.9023,18.9173,22400.0
2009-02-25 13:20:00,25.13,25.14,25.09,25.1,50700.0,18.9098,18.9173,18.8797,18.8872,50700.0
2009-02-25 13:25:00,25.11,25.14,25.11,25.11,122600.0,18.8948,18.9173,18.8948,18.8948,122600.0
2009-02-25 13:30:00,25.12,25.15,25.11,25.15,122900.0,18.9023,18.9249,18.8948,18.9249,122900.0
2009-02-25 13:35:00,25.17,25.22,25.16,25.22,48900.0,18.9399,18.9775,18.9324,18.9775,48900.0
2009-02-25 13:40:00,25.22,25.26,25.22,25.22,33600.0,18.9775,19.0076,18.9775,18.9775,33600.0
2009-02-25 13:45:00,25.22,25.3,25.22,25.3,74000.0,18.9775,19.0377,18.9775,19.0377,74000.0
2009-02-25 13:50:00,25.31,25.37,25.27,25.36,54300.0,19.0453,19.0904,19.0152,19.0829,54300.0
2009-02-25 13:55:00,25.36,25.41,25.36,25.37,58900.0,19.0829,19.1205,19.0829,19.0904,58900.0
2009-02-25 14:00:00,25.38,25.4,25.28,25.29,72100.0,19.0979,19.113,19.0227,19.0302,72100.0
2009-02-25 14:05:00,25.3,25.3,25.18,25.2,102100.0,19.0377,19.0377,18.9474,18.9625,102100.0
2009-02-25 14:10:00,25.2,25.22,25.14,25.19,89000.0,18.9625,18.9775,18.9173,18.955,89000.0
2009-02-25 14:15:00,25.19,25.27,25.14,25.14,119500.0,18.955,19.0152,18.9173,18.9173,119500.0
2009-02-25 14:20:00,25.15,25.24,25.12,25.24,121400.0,18.9249,18.9926,18.9023,18.9926,121400.0
2009-02-25 14:25:00,25.24,25.29,25.22,25.29,55500.0,18.9926,19.0302,18.9775,19.0302,55500.0
2009-02-25 14:30:00,25.29,25.31,25.24,25.26,118000.0,19.0302,19.0453,18.9926,19.0076,118000.0
2009-02-25 14:35:00,25.27,25.33,25.26,25.3,1831700.0,19.0152,19.0603,19.0076,19.0377,1831700.0
2009-02-25 14:40:00,25.29,25.39,25.29,25.37,65300.0,19.0302,19.1055,19.0302,19.0904,65300.0
2009-02-25 14:45:00,25.36,25.38,25.34,25.35,54800.0,19.0829,19.0979,19.0678,19.0754,54800.0
2009-02-25 14:50:00,25.36,25.4,25.36,25.4,83900.0,19.0829,19.113,19.0829,19.113,83900.0
2009-02-25 14:55:00,25.39,25.4,25.31,25.34,64100.0,19.1055,19.113,19.0453,19.0678,64100.0
2009-02-25 15:00:00,25.34,25.42,25.33,25.42,57200.0,19.0678,19.128,19.0603,19.128,57200.0
2009-02-25 15:05:00,25.43,25.49,25.43,25.45,115200.0,19.1356,19.1807,19.1356,19.1506,115200.0
2009-02-25 15:10:00,25.45,25.49,25.39,25.47,119600.0,19.1506,19.1807,19.1055,19.1657,119600.0
2009-02-25 15:15:00,25.48,25.62,25.48,25.57,129000.0,19.1732,19.2785,19.1732,19.2409,129000.0
2009-02-25 15:20:00,25.57,25.63,25.56,25.59,78100.0,19.2409,19.2861,19.2334,19.256,78100.0
2009-02-25 15:25:00,25.58,25.61,25.55,25.56,49700.0,19.2484,19.271,19.2259,19.2334,49700.0
2009-02-25 15:30:00,25.56,25.56,25.52,25.55,120800.0,19.2334,19.2334,19.2033,19.2259,120800.0
2009-02-25 15:35:00,25.55,25.57,25.5,25.51,105400.0,19.2259,19.2409,19.1882,19.1958,105400.0
2009-02-25 15:40:00,25.51,25.52,25.44,25.44,154200.0,19.1958,19.2033,19.1431,19.1431,154200.0
2009-02-25 15:45:00,25.45,25.49,25.39,25.41,174900.0,19.1506,19.1807,19.1055,19.1205,174900.0
2009-02-25 15:50:00,25.4,25.41,25.31,25.32,183400.0,19.113,19.1205,19.0453,19.0528,183400.0
2009-02-25 15:55:00,25.31,25.32,25.22,25.24,210800.0,19.0453,19.0528,18.9775,18.9926,210800.0
2009-02-26 09:30:00,25.5,25.5,25.22,25.23,172000.0,19.1882,19.1882,18.9775,18.9851,172000.0
2009-02-26 09:35:00,25.22,25.23,25.13,25.13,54600.0,18.9775,18.9851,18.9098,18.9098,54600.0
2009-02-26 09:40:00,25.14,25.14,25.05,25.09,157300.0,18.9173,18.9173,18.8496,18.8797,157300.0
2009-02-26 09:45:00,25.1,25.11,25.05,25.1,39800.0,18.8872,18.8948,18.8496,18.8872,39800.0
2009-02-26 09:50:00,25.09,25.11,25.08,25.09,115200.0,18.8797,18.8948,18.8722,18.8797,115200.0
2009-02-26 09:55:00,25.08,25.09,25.04,25.06,36400.0,18.8722,18.8797,18.8421,18.8571,36400.0
2009-02-26 10:00:00,25.06,25.14,25.04,25.08,50800.0,18.8571,18.9173,18.8421,18.8722,50800.0
2009-02-26 10:05:00,25.08,25.08,24.97,24.99,37800.0,18.8722,18.8722,18.7894,18.8045,37800.0
2009-02-26 10:10:00,24.99,24.99,24.93,24.96,86800.0,18.8045,18.8045,18.7593,18.7819,86800.0
2009-02-26 10:15:00,24.97,24.97,24.9,24.94,114500.0,18.7894,18.7894,18.7367,18.7668,114500.0
2009-02-26 10:20:00,24.94,25.0,24.94,24.99,49400.0,18.7668,18.812,18.7668,18.8045,49400.0
2009-02-26 10:25:00,24.98,24.98,24.94,24.97,90200.0,18.7969,18.7969,18.7668,18.7894,90200.0
2009-02-26 10:30:00,24.97,24.98,24.9,24.95,56100.0,18.7894,18.7969,18.7367,18.7744,56100.0
2009-02-26 10:35:00,24.95,24.99,24.94,24.98,63800.0,18.7744,18.8045,18.7668,18.7969,63800.0
2009-02-26 10:40:00,24.98,24.99,24.97,24.97,68900.0,18.7969,18.8045,18.7894,18.7894,68900.0
2009-02-26 10:45:00,24.97,25.0,24.96,24.96,45100.0,18.7894,18.812,18.7819,18.7819,45100.0
2009-02-26 10:50:00,24.96,24.97,24.93,24.94,39600.0,18.7819,18.7894,18.7593,18.7668,39600.0
2009-02-26 10:55:00,24.94,24.99,24.93,24.99,40400.0,18.7668,18.8045,18.7593,18.8045,40400.0
2009-02-26 11:00:00,24.99,25.0,24.93,24.93,38100.0,18.8045,18.812,18.7593,18.7593,38100.0
2009-02-26 11:05:00,24.93,24.93,24.89,24.9,70600.0,18.7593,18.7593,18.7292,18.7367,70600.0
2009-02-26 11:10:00,24.89,24.92,24.87,24.91,194500.0,18.7292,18.7518,18.7142,18.7443,194500.0
2009-02-26 11:15:00,24.91,24.91,24.87,24.91,50500.0,18.7443,18.7443,18.7142,18.7443,50500.0
2009-02-26 11:20:00,24.91,24.93,24.9,24.91,43200.0,18.7443,18.7593,18.7367,18.7443,43200.0
2009-02-26 11:25:00,24.91,24.91,24.86,24.86,155000.0,18.7443,18.7443,18.7067,18.7067,155000.0
2009-02-26 11:30:00,24.86,24.88,24.83,24.84,39500.0,18.7067,18.7217,18.6841,18.6916,39500.0
2009-02-26 11:35:00,24.85,24.87,24.85,24.86,26900.0,18.6991,18.7142,18.6991,18.7067,26900.0
2009-02-26 11:40:00,24.86,24.86,24.77,24.78,43900.0,18.7067,18.7067,18.6389,18.6465,43900.0
2009-02-26 11:45:00,24.78,24.79,24.77,24.78,23200.0,18.6465,18.654,18.6389,18.6465,23200.0
2009-02-26 11:50:00,24.78,24.81,24.78,24.79,34000.0,18.6465,18.669,18.6465,18.654,34000.0
2009-02-26 11:55:00,24.79,24.81,24.78,24.8,194400.0,18.654,18.669,18.6465,18.6615,194400.0
2009-02-26 12:00:00,24.8,24.83,24.79,24.79,30500.0,18.6615,18.6841,18.654,18.654,30500.0
2009-02-26 12:05:00,24.79,24.8,24.78,24.8,29400.0,18.654,18.6615,18.6465,18.6615,29400.0
2009-02-26 12:10:00,24.81,24.81,24.77,24.78,32600.0,18.669,18.669,18.6389,18.6465,32600.0
2009-02-26 12:15:00,24.79,24.79,24.73,24.73,67300.0,18.654,18.654,18.6088,18.6088,67300.0
2009-02-26 12:20:00,24.74,24.74,24.66,24.66,113100.0,18.6164,18.6164,18.5562,18.5562,113100.0
2009-02-26 12:25:00,24.66,24.66,24.59,24.61,138900.0,18.5562,18.5562,18.5035,18.5185,138900.0
2009-02-26 12:30:00,24.6,24.63,24.58,24.62,56000.0,18.511,18.5336,18.496,18.5261,56000.0
2009-02-26 12:35:00,24.63,24.64,24.62,24.63,28300.0,18.5336,18.5411,18.5261,18.5336,28300.0
2009-02-26 12:40:00,24.63,24.63,24.61,24.61,18000.0,18.5336,18.5336,18.5185,18.5185,18000.0
2009-02-26 12:45:00,24.61,24.64,24.61,24.63,98600.0,18.5185,18.5411,18.5185,18.5336,98600.0
2009-02-26 12:50:00,24.63,24.65,24.61,24.65,29500.0,18.5336,18.5486,18.5185,18.5486,29500.0
2009-02-26 12:55:00,24.64,24.64,24.55,24.56,87500.0,18.5411,18.5411,18.4734,18.4809,87500.0
2009-02-26 13:00:00,24.57,24.57,24.54,24.55,50800.0,18.4884,18.4884,18.4659,18.4734,50800.0
2009-02-26 13:05:00,24.55,24.56,24.5,24.5,36600.0,18.4734,18.4809,18.4358,18.4358,36600.0
2009-02-26 13:10:00,24.5,24.5,24.45,24.47,47700.0,18.4358,18.4358,18.3981,18.4132,47700.0
2009-02-26 13:15:00,24.47,24.48,24.46,24.46,102700.0,18.4132,18.4207,18.4057,18.4057,102700.0
2009-02-26 13:20:00,24.46,24.48,24.44,24.44,68000.0,18.4057,18.4207,18.3906,18.3906,68000.0
2009-02-26 13:25:00,24.44,24.48,24.42,24.46,98900.0,18.3906,18.4207,18.3756,18.4057,98900.0
2009-02-26 13:30:00,24.46,24.46,24.43,24.45,123600.0,18.4057,18.4057,18.3831,18.3981,123600.0
2009-02-26 13:35:00,24.45,24.46,24.43,24.44,37000.0,18.3981,18.4057,18.3831,18.3906,37000.0
2009-02-26 13:40:00,24.43,24.49,24.43,24.49,37000.0,18.3831,18.4282,18.3831,18.4282,37000.0
2009-02-26 13:45:00,24.49,24.5,24.47,24.48,107900.0,18.4282,18.4358,18.4132,18.4207,107900.0
2009-02-26 13:50:00,24.47,24.49,24.47,24.47,41500.0,18.4132,18.4282,18.4132,18.4132,41500.0
2009-02-26 13:55:00,24.47,24.49,24.45,24.49,52000.0,18.4132,18.4282,18.3981,18.4282,52000.0
2009-02-26 14:00:00,24.48,24.49,24.45,24.48,65400.0,18.4207,18.4282,18.3981,18.4207,65400.0
2009-02-26 14:05:00,24.49,24.49,24.43,24.45,77800.0,18.4282,18.4282,18.3831,18.3981,77800.0
2009-02-26 14:10:00,24.45,24.5,24.44,24.5,63300.0,18.3981,18.4358,18.3906,18.4358,63300.0
2009-02-26 14:15:00,24.49,24.5,24.48,24.5,41600.0,18.4282,18.4358,18.4207,18.4358,41600.0
2009-02-26 14:20:00,24.5,24.52,24.49,24.49,40300.0,18.4358,18.4508,18.4282,18.4282,40300.0
2009-02-26 14:25:00,24.49,24.49,24.46,24.46,150000.0,18.4282,18.4282,18.4057,18.4057,150000.0
2009-02-26 14:30:00,24.46,24.46,24.37,24.38,380600.0,18.4057,18.4057,18.3379,18.3455,380600.0
2009-02-26 14:35:00,24.38,24.42,24.38,24.4,52800.0,18.3455,18.3756,18.3455,18.3605,52800.0
2009-02-26 14:40:00,24.4,24.4,24.33,24.34,41100.0,18.3605,18.3605,18.3078,18.3154,41100.0
2009-02-26 14:45:00,24.34,24.36,24.32,24.35,58400.0,18.3154,18.3304,18.3003,18.3229,58400.0
2009-02-26 14:50:00,24.35,24.35,24.23,24.23,76100.0,18.3229,18.3229,18.2326,18.2326,76100.0
2009-02-26 14:55:00,24.24,24.24,24.17,24.21,168500.0,18.2401,18.2401,18.1874,18.2175,168500.0
2009-02-26 15:00:00,24.2,24.2,24.13,24.15,77600.0,18.21,18.21,18.1573,18.1724,77600.0
2009-02-26 15:05:00,24.15,24.22,24.14,24.21,80900.0,18.1724,18.2251,18.1649,18.2175,80900.0
2009-02-26 15:10:00,24.19,24.2,24.06,24.06,229500.0,18.2025,18.21,18.1047,18.1047,229500.0
2009-02-26 15:15:00,24.06,24.07,24.02,24.03,186900.0,18.1047,18.1122,18.0746,18.0821,186900.0
2009-02-26 15:20:00,24.03,24.07,24.0,24.06,205600.0,18.0821,18.1122,18.0595,18.1047,205600.0
2009-02-26 15:25:00,24.07,24.07,24.03,24.05,141900.0,18.1122,18.1122,18.0821,18.0971,141900.0
2009-02-26 15:30:00,24.04,24.08,24.03,24.07,166400.0,18.0896,18.1197,18.0821,18.1122,166400.0
2009-02-26 15:35:00,24.08,24.13,24.08,24.09,130700.0,18.1197,18.1573,18.1197,18.1272,130700.0
2009-02-26 15:40:00,24.09,24.14,24.09,24.12,317500.0,18.1272,18.1649,18.1272,18.1498,317500.0
2009-02-26 15:45:00,24.12,24.15,24.11,24.14,271100.0,18.1498,18.1724,18.1423,18.1649,271100.0
2009-02-26 15:50:00,24.14,24.15,24.08,24.08,225300.0,18.1649,18.1724,18.1197,18.1197,225300.0
2009-02-26 15:55:00,24.08,24.09,23.93,23.96,575100.0,18.1197,18.1272,18.0068,18.0294,575100.0
2009-02-27 09:30:00,23.8,23.83,23.44,23.51,213500.0,17.909,17.9316,17.6381,17.6908,213500.0
2009-02-27 09:35:00,23.51,23.51,23.36,23.39,194700.0,17.6908,17.6908,17.5779,17.6005,194700.0
2009-02-27 09:40:00,23.39,23.39,23.35,23.35,272500.0,17.6005,17.6005,17.5704,17.5704,272500.0
2009-02-27 09:45:00,23.36,23.45,23.35,23.44,192400.0,17.5779,17.6457,17.5704,17.6381,192400.0
2009-02-27 09:50:00,23.44,23.46,23.41,23.44,114300.0,17.6381,17.6532,17.6156,17.6381,114300.0
2009-02-27 09:55:00,23.44,23.51,23.43,23.48,361200.0,17.6381,17.6908,17.6306,17.6682,361200.0
2009-02-27 10:00:00,23.48,23.51,23.43,23.49,163100.0,17.6682,17.6908,17.6306,17.6758,163100.0
2009-02-27 10:05:00,23.48,23.52,23.45,23.45,67600.0,17.6682,17.6983,17.6457,17.6457,67600.0
2009-02-27 10:10:00,23.44,23.45,23.42,23.43,136600.0,17.6381,17.6457,17.6231,17.6306,136600.0
2009-02-27 10:15:00,23.42,23.44,23.37,23.41,350300.0,17.6231,17.6381,17.5855,17.6156,350300.0
2009-02-27 10:20:00,23.42,23.55,23.42,23.5,112000.0,17.6231,17.7209,17.6231,17.6833,112000.0
2009-02-27 10:25:00,23.5,23.53,23.47,23.47,62400.0,17.6833,17.7059,17.6607,17.6607,62400.0
2009-02-27 10:30:00,23.47,23.5,23.46,23.49,35600.0,17.6607,17.6833,17.6532,17.6758,35600.0
2009-02-27 10:35:00,23.48,23.48,23.44,23.46,95700.0,17.6682,17.6682,17.6381,17.6532,95700.0
2009-02-27 10:40:00,23.46,23.52,23.45,23.51,57400.0,17.6532,17.6983,17.6457,17.6908,57400.0
2009-02-27 10:45:00,23.5,23.57,23.46,23.51,168800.0,17.6833,17.736,17.6532,17.6908,168800.0
2009-02-27 10:50:00,23.51,23.55,23.5,23.52,62000.0,17.6908,17.7209,17.6833,17.6983,62000.0
2009-02-27 10:55:00,23.51,23.51,23.46,23.49,50100.0,17.6908,17.6908,17.6532,17.6758,50100.0
2009-02-27 11:00:00,23.5,23.51,23.47,23.48,26100.0,17.6833,17.6908,17.6607,17.6682,26100.0
2009-02-27 11:05:00,23.47,23.48,23.45,23.47,24300.0,17.6607,17.6682,17.6457,17.6607,24300.0
2009-02-27 11:10:00,23.46,23.47,23.43,23.43,29300.0,17.6532,17.6607,17.6306,17.6306,29300.0
2009-02-27 11:15:00,23.43,23.43,23.41,23.41,7400.0,17.6306,17.6306,17.6156,17.6156,7400.0
2009-02-27 11:20:00,23.4,23.42,23.39,23.4,27000.0,17.608,17.6231,17.6005,17.608,27000.0
2009-02-27 11:25:00,23.4,23.41,23.37,23.4,26000.0,17.608,17.6156,17.5855,17.608,26000.0
2009-02-27 11:30:00,23.4,23.43,23.39,23.4,29200.0,17.608,17.6306,17.6005,17.608,29200.0
2009-02-27 11:35:00,23.4,23.41,23.36,23.37,23100.0,17.608,17.6156,17.5779,17.5855,23100.0
2009-02-27 11:40:00,23.37,23.5,23.37,23.5,52300.0,17.5855,17.6833,17.5855,17.6833,52300.0
2009-02-27 11:45:00,23.5,23.51,23.46,23.46,92800.0,17.6833,17.6908,17.6532,17.6532,92800.0
2009-02-27 11:50:00,23.45,23.47,23.41,23.42,36900.0,17.6457,17.6607,17.6156,17.6231,36900.0
2009-02-27 11:55:00,23.42,23.48,23.41,23.47,233500.0,17.6231,17.6682,17.6156,17.6607,233500.0
2009-02-27 12:00:00,23.47,23.5,23.47,23.48,36900.0,17.6607,17.6833,17.6607,17.6682,36900.0
2009-02-27 12:05:00,23.5,23.52,23.5,23.51,44200.0,17.6833,17.6983,17.6833,17.6908,44200.0
2009-02-27 12:10:00,23.52,23.52,23.47,23.47,40500.0,17.6983,17.6983,17.6607,17.6607,40500.0
2009-02-27 12:15:00,23.47,23.48,23.4,23.41,56300.0,17.6607,17.6682,17.608,17.6156,56300.0
2009-02-27 12:20:00,23.41,23.44,23.4,23.44,42500.0,17.6156,17.6381,17.608,17.6381,42500.0
2009-02-27 12:25:00,23.44,23.45,23.4,23.4,35000.0,17.6381,17.6457,17.608,17.608,35000.0
2009-02-27 12:30:00,23.4,23.43,23.37,23.38,29800.0,17.608,17.6306,17.5855,17.593,29800.0
2009-02-27 12:35:00,23.37,23.38,23.31,23.31,51100.0,17.5855,17.593,17.5403,17.5403,51100.0
2009-02-27 12:40:00,23.31,23.33,23.29,23.31,210100.0,17.5403,17.5554,17.5253,17.5403,210100.0
2009-02-27 12:45:00,23.31,23.31,23.28,23.29,79200.0,17.5403,17.5403,17.5177,17.5253,79200.0
2009-02-27 12:50:00,23.29,23.31,23.28,23.31,36200.0,17.5253,17.5403,17.5177,17.5403,36200.0
2009-02-27 12:55:00,23.31,23.32,23.27,23.32,160400.0,17.5403,17.5478,17.5102,17.5478,160400.0
2009-02-27 13:00:00,23.32,23.39,23.32,23.33,96000.0,17.5478,17.6005,17.5478,17.5554,96000.0
2009-02-27 13:05:00,23.34,23.36,23.31,23.34,69300.0,17.5629,17.5779,17.5403,17.5629,69300.0
2009-02-27 13:10:00,23.34,23.36,23.29,23.3,25900.0,17.5629,17.5779,17.5253,17.5328,25900.0
2009-02-27 13:15:00,23.3,23.3,23.26,23.29,36000.0,17.5328,17.5328,17.5027,17.5253,36000.0
2009-02-27 13:20:00,23.28,23.31,23.27,23.28,40100.0,17.5177,17.5403,17.5102,17.5177,40100.0
2009-02-27 13:25:00,23.26,23.3,23.26,23.29,21500.0,17.5027,17.5328,17.5027,17.5253,21500.0
2009-02-27 13:30:00,23.28,23.33,23.23,23.27,99600.0,17.5177,17.5554,17.4801,17.5102,99600.0
2009-02-27 13:35:00,23.27,23.28,23.13,23.17,120900.0,17.5102,17.5177,17.4049,17.435,120900.0
2009-02-27 13:40:00,23.17,23.18,23.15,23.17,174700.0,17.435,17.4425,17.4199,17.435,174700.0
2009-02-27 13:45:00,23.17,23.24,23.16,23.24,82400.0,17.435,17.4876,17.4274,17.4876,82400.0
2009-02-27 13:50:00,23.24,23.28,23.23,23.24,152700.0,17.4876,17.5177,17.4801,17.4876,152700.0
2009-02-27 13:55:00,23.24,23.28,23.22,23.26,96800.0,17.4876,17.5177,17.4726,17.5027,96800.0
2009-02-27 14:00:00,23.26,23.34,23.25,23.34,106700.0,17.5027,17.5629,17.4952,17.5629,106700.0
2009-02-27 14:05:00,23.34,23.34,23.29,23.3,108200.0,17.5629,17.5629,17.5253,17.5328,108200.0
2009-02-27 14:10:00,23.3,23.3,23.26,23.29,194100.0,17.5328,17.5328,17.5027,17.5253,194100.0
2009-02-27 14:15:00,23.3,23.33,23.28,23.29,55000.0,17.5328,17.5554,17.5177,17.5253,55000.0
2009-02-27 14:20:00,23.3,23.31,23.26,23.26,59100.0,17.5328,17.5403,17.5027,17.5027,59100.0
2009-02-27 14:25:00,23.27,23.29,23.19,23.2,76200.0,17.5102,17.5253,17.45,17.4575,76200.0
2009-02-27 14:30:00,23.21,23.21,23.18,23.21,203300.0,17.4651,17.4651,17.4425,17.4651,203300.0
2009-02-27 14:35:00,23.21,23.22,23.17,23.18,79900.0,17.4651,17.4726,17.435,17.4425,79900.0
2009-02-27 14:40:00,23.18,23.27,23.17,23.23,73800.0,17.4425,17.5102,17.435,17.4801,73800.0
2009-02-27 14:45:00,23.22,23.3,23.21,23.3,85800.0,17.4726,17.5328,17.4651,17.5328,85800.0
2009-02-27 14:50:00,23.3,23.34,23.29,23.3,121200.0,17.5328,17.5629,17.5253,17.5328,121200.0
2009-02-27 14:55:00,23.3,23.33,23.28,23.3,86300.0,17.5328,17.5554,17.5177,17.5328,86300.0
2009-02-27 15:00:00,23.29,23.3,23.22,23.25,146500.0,17.5253,17.5328,17.4726,17.4952,146500.0
2009-02-27 15:05:00,23.24,23.25,23.18,23.19,104800.0,17.4876,17.4952,17.4425,17.45,104800.0
2009-02-27 15:10:00,23.2,23.2,23.1,23.12,222900.0,17.4575,17.4575,17.3823,17.3973,222900.0
2009-02-27 15:15:00,23.12,23.12,23.03,23.04,232000.0,17.3973,17.3973,17.3296,17.3371,232000.0
2009-02-27 15:20:00,23.04,23.07,23.01,23.07,120200.0,17.3371,17.3597,17.3146,17.3597,120200.0
2009-02-27 15:25:00,23.07,23.12,23.06,23.07,85700.0,17.3597,17.3973,17.3522,17.3597,85700.0
2009-02-27 15:30:00,23.07,23.14,23.05,23.12,218200.0,17.3597,17.4124,17.3447,17.3973,218200.0
2009-02-27 15:35:00,23.11,23.12,23.01,23.04,271600.0,17.3898,17.3973,17.3146,17.3371,271600.0
2009-02-27 15:40:00,23.03,23.1,23.02,23.08,237900.0,17.3296,17.3823,17.3221,17.3672,237900.0
2009-02-27 15:45:00,23.07,23.15,23.04,23.13,276000.0,17.3597,17.4199,17.3371,17.4049,276000.0
2009-02-27 15:50:00,23.13,23.15,23.07,23.07,278700.0,17.4049,17.4199,17.3597,17.3597,278700.0
2009-02-27 15:55:00,23.07,23.07,22.93,22.96,638800.0,17.3597,17.3597,17.2544,17.2769,638800.0
2009-03-02 09:30:00,23.66,23.66,22.38,22.41,274800.0,17.8037,17.8037,16.8405,16.8631,274800.0
2009-03-02 09:35:00,22.42,22.44,22.34,22.35,384300.0,16.8706,16.8856,16.8104,16.8179,384300.0
2009-03-02 09:40:00,22.35,22.4,22.33,22.38,259300.0,16.8179,16.8555,16.8029,16.8405,259300.0
2009-03-02 09:45:00,22.38,22.42,22.33,22.42,141700.0,16.8405,16.8706,16.8029,16.8706,141700.0
2009-03-02 09:50:00,22.42,22.54,22.42,22.53,249600.0,16.8706,16.9609,16.8706,16.9534,249600.0
2009-03-02 09:55:00,22.53,22.56,22.51,22.52,206600.0,16.9534,16.9759,16.9383,16.9458,206600.0
2009-03-02 10:00:00,22.53,22.61,22.51,22.58,710300.0,16.9534,17.0136,16.9383,16.991,710300.0
2009-03-02 10:05:00,22.58,22.59,22.55,22.57,340900.0,16.991,16.9985,16.9684,16.9835,340900.0
2009-03-02 10:10:00,22.58,22.6,22.55,22.55,432900.0,16.991,17.006,16.9684,16.9684,432900.0
2009-03-02 10:15:00,22.55,22.57,22.52,22.53,81700.0,16.9684,16.9835,16.9458,16.9534,81700.0
2009-03-02 10:20:00,22.54,22.57,22.52,22.57,234400.0,16.9609,16.9835,16.9458,16.9835,234400.0
2009-03-02 10:25:00,22.57,22.59,22.53,22.54,314000.0,16.9835,16.9985,16.9534,16.9609,314000.0
2009-03-02 10:30:00,22.54,22.57,22.52,22.56,421300.0,16.9609,16.9835,16.9458,16.9759,421300.0
2009-03-02 10:35:00,22.57,22.61,22.56,22.56,538200.0,16.9835,17.0136,16.9759,16.9759,538200.0
2009-03-02 10:40:00,22.56,22.56,22.48,22.53,353400.0,16.9759,16.9759,16.9157,16.9534,353400.0
2009-03-02 10:45:00,22.52,22.53,22.5,22.5,49500.0,16.9458,16.9534,16.9308,16.9308,49500.0
2009-03-02 10:50:00,22.5,22.51,22.46,22.49,102200.0,16.9308,16.9383,16.9007,16.9233,102200.0
2009-03-02 10:55:00,22.48,22.5,22.45,22.47,52300.0,16.9157,16.9308,16.8932,16.9082,52300.0
2009-03-02 11:00:00,22.47,22.52,22.47,22.49,65200.0,16.9082,16.9458,16.9082,16.9233,65200.0
2009-03-02 11:05:00,22.49,22.49,22.42,22.42,75800.0,16.9233,16.9233,16.8706,16.8706,75800.0
2009-03-02 11:10:00,22.43,22.44,22.39,22.41,103800.0,16.8781,16.8856,16.848,16.8631,103800.0
2009-03-02 11:15:00,22.4,22.41,22.38,22.41,156900.0,16.8555,16.8631,16.8405,16.8631,156900.0
2009-03-02 11:20:00,22.42,22.45,22.4,22.4,57800.0,16.8706,16.8932,16.8555,16.8555,57800.0
2009-03-02 11:25:00,22.4,22.4,22.33,22.33,43300.0,16.8555,16.8555,16.8029,16.8029,43300.0
2009-03-02 11:30:00,22.32,22.32,22.28,22.29,205400.0,16.7954,16.7954,16.7653,16.7728,205400.0
2009-03-02 11:35:00,22.3,22.3,22.25,22.26,108300.0,16.7803,16.7803,16.7427,16.7502,108300.0
2009-03-02 11:40:00,22.26,22.26,22.22,22.22,111700.0,16.7502,16.7502,16.7201,16.7201,111700.0
2009-03-02 11:45:00,22.22,22.23,22.21,22.21,26800.0,16.7201,16.7276,16.7126,16.7126,26800.0
2009-03-02 11:50:00,22.21,22.22,22.14,22.16,73400.0,16.7126,16.7201,16.6599,16.675,73400.0
2009-03-02 11:55:00,22.16,22.16,22.13,22.16,26200.0,16.675,16.675,16.6524,16.675,26200.0
2009-03-02 12:00:00,22.17,22.19,22.13,22.15,47100.0,16.6825,16.6975,16.6524,16.6674,47100.0
2009-03-02 12:05:00,22.16,22.2,22.15,22.19,39100.0,16.675,16.7051,16.6674,16.6975,39100.0
2009-03-02 12:10:00,22.18,22.2,22.14,22.14,90900.0,16.69,16.7051,16.6599,16.6599,90900.0
2009-03-02 12:15:00,22.15,22.17,22.13,22.13,83300.0,16.6674,16.6825,16.6524,16.6524,83300.0
2009-03-02 12:20:00,22.14,22.19,22.14,22.19,35800.0,16.6599,16.6975,16.6599,16.6975,35800.0
2009-03-02 12:25:00,22.18,22.23,22.18,22.21,298500.0,16.69,16.7276,16.69,16.7126,298500.0
2009-03-02 12:30:00,22.2,22.23,22.19,22.22,115100.0,16.7051,16.7276,16.6975,16.7201,115100.0
2009-03-02 12:35:00,22.22,22.22,22.18,22.18,64800.0,16.7201,16.7201,16.69,16.69,64800.0
2009-03-02 12:40:00,22.19,22.2,22.17,22.18,58800.0,16.6975,16.7051,16.6825,16.69,58800.0
2009-03-02 12:45:00,22.18,22.18,22.13,22.16,113500.0,16.69,16.69,16.6524,16.675,113500.0
2009-03-02 12:50:00,22.16,22.22,22.15,22.2,66900.0,16.675,16.7201,16.6674,16.7051,66900.0
2009-03-02 12:55:00,22.2,22.2,22.14,22.14,20300.0,16.7051,16.7051,16.6599,16.6599,20300.0
2009-03-02 13:00:00,22.15,22.21,22.14,22.2,76400.0,16.6674,16.7126,16.6599,16.7051,76400.0
2009-03-02 13:05:00,22.21,22.22,22.17,22.22,40600.0,16.7126,16.7201,16.6825,16.7201,40600.0
2009-03-02 13:10:00,22.22,22.23,22.17,22.17,59600.0,16.7201,16.7276,16.6825,16.6825,59600.0
2009-03-02 13:15:00,22.18,22.19,22.15,22.17,49200.0,16.69,16.6975,16.6674,16.6825,49200.0
2009-03-02 13:20:00,22.17,22.19,22.16,22.16,31300.0,16.6825,16.6975,16.675,16.675,31300.0
2009-03-02 13:25:00,22.16,22.19,22.15,22.16,46100.0,16.675,16.6975,16.6674,16.675,46100.0
2009-03-02 13:30:00,22.17,22.17,22.14,22.14,37000.0,16.6825,16.6825,16.6599,16.6599,37000.0
2009-03-02 13:35:00,22.14,22.16,22.13,22.14,44900.0,16.6599,16.675,16.6524,16.6599,44900.0
2009-03-02 13:40:00,22.15,22.18,22.14,22.14,55200.0,16.6674,16.69,16.6599,16.6599,55200.0
2009-03-02 13:45:00,22.14,22.17,22.12,22.17,44300.0,16.6599,16.6825,16.6449,16.6825,44300.0
2009-03-02 13:50:00,22.18,22.18,22.16,22.18,32100.0,16.69,16.69,16.675,16.69,32100.0
2009-03-02 13:55:00,22.19,22.22,22.18,22.22,138400.0,16.6975,16.7201,16.69,16.7201,138400.0
2009-03-02 14:00:00,22.22,22.23,22.19,22.23,40700.0,16.7201,16.7276,16.6975,16.7276,40700.0
2009-03-02 14:05:00,22.22,22.24,22.19,22.22,86700.0,16.7201,16.7352,16.6975,16.7201,86700.0
2009-03-02 14:10:00,22.22,22.26,22.22,22.24,49100.0,16.7201,16.7502,16.7201,16.7352,49100.0
2009-03-02 14:15:00,22.23,22.29,22.22,22.23,128900.0,16.7276,16.7728,16.7201,16.7276,128900.0
2009-03-02 14:20:00,22.22,22.22,22.17,22.17,53200.0,16.7201,16.7201,16.6825,16.6825,53200.0
2009-03-02 14:25:00,22.17,22.19,22.13,22.14,48600.0,16.6825,16.6975,16.6524,16.6599,48600.0
2009-03-02 14:30:00,22.14,22.23,22.12,22.22,72400.0,16.6599,16.7276,16.6449,16.7201,72400.0
2009-03-02 14:35:00,22.22,22.29,22.21,22.25,70300.0,16.7201,16.7728,16.7126,16.7427,70300.0
2009-03-02 14:40:00,22.25,22.3,22.23,22.26,89600.0,16.7427,16.7803,16.7276,16.7502,89600.0
2009-03-02 14:45:00,22.25,22.25,22.19,22.21,65900.0,16.7427,16.7427,16.6975,16.7126,65900.0
2009-03-02 14:50:00,22.21,22.22,22.17,22.18,108400.0,16.7126,16.7201,16.6825,16.69,108400.0
2009-03-02 14:55:00,22.17,22.2,22.15,22.18,133100.0,16.6825,16.7051,16.6674,16.69,133100.0
2009-03-02 15:00:00,22.18,22.18,22.09,22.11,270200.0,16.69,16.69,16.6223,16.6373,270200.0
2009-03-02 15:05:00,22.11,22.11,22.07,22.09,50800.0,16.6373,16.6373,16.6072,16.6223,50800.0
2009-03-02 15:10:00,22.09,22.12,22.08,22.1,105600.0,16.6223,16.6449,16.6148,16.6298,105600.0
2009-03-02 15:15:00,22.1,22.11,22.04,22.04,50600.0,16.6298,16.6373,16.5847,16.5847,50600.0
2009-03-02 15:20:00,22.04,22.09,22.03,22.05,79000.0,16.5847,16.6223,16.5771,16.5922,79000.0
2009-03-02 15:25:00,22.06,22.12,22.03,22.1,294800.0,16.5997,16.6449,16.5771,16.6298,294800.0
2009-03-02 15:30:00,22.11,22.17,22.11,22.15,78600.0,16.6373,16.6825,16.6373,16.6674,78600.0
2009-03-02 15:35:00,22.15,22.16,22.07,22.08,103400.0,16.6674,16.675,16.6072,16.6148,103400.0
2009-03-02 15:40:00,22.08,22.08,22.01,22.04,159200.0,16.6148,16.6148,16.5621,16.5847,159200.0
2009-03-02 15:45:00,22.05,22.09,21.98,21.98,362300.0,16.5922,16.6223,16.5395,16.5395,362300.0
2009-03-02 15:50:00,21.99,22.04,21.97,21.99,230200.0,16.547,16.5847,16.532,16.547,230200.0
2009-03-02 15:55:00,21.99,22.02,21.98,22.02,748100.0,16.547,16.5696,16.5395,16.5696,748100.0
2009-03-03 09:30:00,22.25,22.25,22.06,22.22,79000.0,16.7427,16.7427,16.5997,16.7201,79000.0
2009-03-03 09:35:00,22.21,22.37,22.2,22.37,224500.0,16.7126,16.833,16.7051,16.833,224500.0
2009-03-03 09:40:00,22.38,22.48,22.36,22.43,123600.0,16.8405,16.9157,16.8255,16.8781,123600.0
2009-03-03 09:45:00,22.41,22.42,22.33,22.38,111000.0,16.8631,16.8706,16.8029,16.8405,111000.0
2009-03-03 09:50:00,22.38,22.43,22.37,22.43,125300.0,16.8405,16.8781,16.833,16.8781,125300.0
2009-03-03 09:55:00,22.42,22.44,22.4,22.4,120200.0,16.8706,16.8856,16.8555,16.8555,120200.0
2009-03-03 10:00:00,22.38,22.39,22.31,22.38,139000.0,16.8405,16.848,16.7878,16.8405,139000.0
2009-03-03 10:05:00,22.37,22.43,22.35,22.39,59200.0,16.833,16.8781,16.8179,16.848,59200.0
2009-03-03 10:10:00,22.39,22.39,22.29,22.32,63800.0,16.848,16.848,16.7728,16.7954,63800.0
2009-03-03 10:15:00,22.3,22.33,22.28,22.33,115400.0,16.7803,16.8029,16.7653,16.8029,115400.0
2009-03-03 10:20:00,22.32,22.34,22.27,22.28,44000.0,16.7954,16.8104,16.7577,16.7653,44000.0
2009-03-03 10:25:00,22.28,22.33,22.28,22.31,53400.0,16.7653,16.8029,16.7653,16.7878,53400.0
2009-03-03 10:30:00,22.31,22.32,22.26,22.31,51300.0,16.7878,16.7954,16.7502,16.7878,51300.0
2009-03-03 10:35:00,22.31,22.32,22.26,22.28,50400.0,16.7878,16.7954,16.7502,16.7653,50400.0
2009-03-03 10:40:00,22.29,22.32,22.24,22.24,65300.0,16.7728,16.7954,16.7352,16.7352,65300.0
2009-03-03 10:45:00,22.24,22.27,22.16,22.16,58400.0,16.7352,16.7577,16.675,16.675,58400.0
2009-03-03 10:50:00,22.15,22.17,22.06,22.09,168300.0,16.6674,16.6825,16.5997,16.6223,168300.0
2009-03-03 10:55:00,22.1,22.12,22.07,22.11,59700.0,16.6298,16.6449,16.6072,16.6373,59700.0
2009-03-03 11:00:00,22.11,22.12,21.99,21.99,38800.0,16.6373,16.6449,16.547,16.547,38800.0
2009-03-03 11:05:00,21.99,22.02,21.98,22.0,56200.0,16.547,16.5696,16.5395,16.5546,56200.0
2009-03-03 11:10:00,22.01,22.01,21.85,21.88,49700.0,16.5621,16.5621,16.4417,16.4643,49700.0
2009-03-03 11:15:00,21.87,21.88,21.82,21.84,98400.0,16.4567,16.4643,16.4191,16.4342,98400.0
2009-03-03 11:20:00,21.84,21.88,21.83,21.86,60100.0,16.4342,16.4643,16.4266,16.4492,60100.0
2009-03-03 11:25:00,21.86,21.9,21.83,21.87,56500.0,16.4492,16.4793,16.4266,16.4567,56500.0
2009-03-03 11:30:00,21.88,21.89,21.84,21.86,17900.0,16.4643,16.4718,16.4342,16.4492,17900.0
2009-03-03 11:35:00,21.85,21.87,21.81,21.82,21800.0,16.4417,16.4567,16.4116,16.4191,21800.0
2009-03-03 11:40:00,21.81,21.87,21.8,21.87,17400.0,16.4116,16.4567,16.4041,16.4567,17400.0
2009-03-03 11:45:00,21.86,21.87,21.83,21.85,30500.0,16.4492,16.4567,16.4266,16.4417,30500.0
2009-03-03 11:50:00,21.84,21.86,21.8,21.8,111100.0,16.4342,16.4492,16.4041,16.4041,111100.0
2009-03-03 11:55:00,21.8,21.81,21.77,21.81,30200.0,16.4041,16.4116,16.3815,16.4116,30200.0
2009-03-03 12:00:00,21.81,21.88,21.81,21.85,30000.0,16.4116,16.4643,16.4116,16.4417,30000.0
2009-03-03 12:05:00,21.86,21.9,21.86,21.89,26500.0,16.4492,16.4793,16.4492,16.4718,26500.0
2009-03-03 12:10:00,21.89,21.92,21.89,21.91,115800.0,16.4718,16.4944,16.4718,16.4868,115800.0
2009-03-03 12:15:00,21.92,22.0,21.89,22.0,178300.0,16.4944,16.5546,16.4718,16.5546,178300.0
2009-03-03 12:20:00,21.99,22.03,21.98,21.99,119600.0,16.547,16.5771,16.5395,16.547,119600.0
2009-03-03 12:25:00,21.99,22.08,21.99,22.06,103200.0,16.547,16.6148,16.547,16.5997,103200.0
2009-03-03 12:30:00,22.06,22.06,21.99,22.01,171700.0,16.5997,16.5997,16.547,16.5621,171700.0
2009-03-03 12:35:00,22.02,22.04,21.99,21.99,45400.0,16.5696,16.5847,16.547,16.547,45400.0
2009-03-03 12:40:00,21.99,22.01,21.97,22.01,27500.0,16.547,16.5621,16.532,16.5621,27500.0
2009-03-03 12:45:00,22.02,22.06,22.01,22.03,76800.0,16.5696,16.5997,16.5621,16.5771,76800.0
2009-03-03 12:50:00,22.04,22.05,21.94,21.96,43000.0,16.5847,16.5922,16.5094,16.5245,43000.0
2009-03-03 12:55:00,21.97,21.98,21.91,21.92,24100.0,16.532,16.5395,16.4868,16.4944,24100.0
2009-03-03 13:00:00,21.92,21.93,21.89,21.93,25100.0,16.4944,16.5019,16.4718,16.5019,25100.0
2009-03-03 13:05:00,21.92,21.92,21.86,21.87,124600.0,16.4944,16.4944,16.4492,16.4567,124600.0
2009-03-03 13:10:00,21.88,21.94,21.86,21.93,94300.0,16.4643,16.5094,16.4492,16.5019,94300.0
2009-03-03 13:15:00,21.92,22.0,21.91,22.0,45700.0,16.4944,16.5546,16.4868,16.5546,45700.0
2009-03-03 13:20:00,22.0,22.04,22.0,22.0,90500.0,16.5546,16.5847,16.5546,16.5546,90500.0
2009-03-03 13:25:00,22.0,22.0,21.93,21.93,40200.0,16.5546,16.5546,16.5019,16.5019,40200.0
2009-03-03 13:30:00,21.93,21.95,21.9,21.93,30500.0,16.5019,16.5169,16.4793,16.5019,30500.0
2009-03-03 13:35:00,21.92,21.92,21.84,21.89,145200.0,16.4944,16.4944,16.4342,16.4718,145200.0
2009-03-03 13:40:00,21.89,21.93,21.89,21.92,43000.0,16.4718,16.5019,16.4718,16.4944,43000.0
2009-03-03 13:45:00,21.92,21.93,21.88,21.88,66900.0,16.4944,16.5019,16.4643,16.4643,66900.0
2009-03-03 13:50:00,21.89,21.99,21.88,21.95,50800.0,16.4718,16.547,16.4643,16.5169,50800.0
2009-03-03 13:55:00,21.96,22.05,21.95,22.02,138000.0,16.5245,16.5922,16.5169,16.5696,138000.0
2009-03-03 14:00:00,22.01,22.13,22.01,22.12,155200.0,16.5621,16.6524,16.5621,16.6449,155200.0
2009-03-03 14:05:00,22.11,22.14,22.08,22.12,561000.0,16.6373,16.6599,16.6148,16.6449,561000.0
2009-03-03 14:10:00,22.12,22.19,22.1,22.17,244400.0,16.6449,16.6975,16.6298,16.6825,244400.0
2009-03-03 14:15:00,22.18,22.18,22.1,22.11,83300.0,16.69,16.69,16.6298,16.6373,83300.0
2009-03-03 14:20:00,22.11,22.21,22.1,22.21,64900.0,16.6373,16.7126,16.6298,16.7126,64900.0
2009-03-03 14:25:00,22.21,22.21,22.14,22.15,83300.0,16.7126,16.7126,16.6599,16.6674,83300.0
2009-03-03 14:30:00,22.16,22.2,22.14,22.2,77100.0,16.675,16.7051,16.6599,16.7051,77100.0
2009-03-03 14:35:00,22.21,22.27,22.21,22.26,55800.0,16.7126,16.7577,16.7126,16.7502,55800.0
2009-03-03 14:40:00,22.26,22.28,22.19,22.19,47400.0,16.7502,16.7653,16.6975,16.6975,47400.0
2009-03-03 14:45:00,22.19,22.23,22.15,22.2,48400.0,16.6975,16.7276,16.6674,16.7051,48400.0
2009-03-03 14:50:00,22.2,22.21,22.13,22.21,36300.0,16.7051,16.7126,16.6524,16.7126,36300.0
2009-03-03 14:55:00,22.21,22.28,22.2,22.24,98600.0,16.7126,16.7653,16.7051,16.7352,98600.0
2009-03-03 15:00:00,22.23,22.24,22.19,22.2,47700.0,16.7276,16.7352,16.6975,16.7051,47700.0
2009-03-03 15:05:00,22.21,22.21,22.13,22.16,35100.0,16.7126,16.7126,16.6524,16.675,35100.0
2009-03-03 15:10:00,22.15,22.19,22.1,22.12,96700.0,16.6674,16.6975,16.6298,16.6449,96700.0
2009-03-03 15:15:00,22.11,22.15,22.08,22.14,41200.0,16.6373,16.6674,16.6148,16.6599,41200.0
2009-03-03 15:20:00,22.13,22.16,22.05,22.07,119300.0,16.6524,16.675,16.5922,16.6072,119300.0
2009-03-03 15:25:00,22.06,22.08,22.03,22.06,58800.0,16.5997,16.6148,16.5771,16.5997,58800.0
2009-03-03 15:30:00,22.06,22.1,22.04,22.08,108200.0,16.5997,16.6298,16.5847,16.6148,108200.0
2009-03-03 15:35:00,22.08,22.08,21.99,21.99,98600.0,16.6148,16.6148,16.547,16.547,98600.0
2009-03-03 15:40:00,21.99,22.02,21.97,21.99,109500.0,16.547,16.5696,16.532,16.547,109500.0
2009-03-03 15:45:00,21.99,22.03,21.98,21.99,89400.0,16.547,16.5771,16.5395,16.547,89400.0
2009-03-03 15:50:00,21.99,22.09,21.98,22.06,218900.0,16.547,16.6223,16.5395,16.5997,218900.0
2009-03-03 15:55:00,22.07,22.07,21.95,21.96,196800.0,16.6072,16.6072,16.5169,16.5245,196800.0
2009-03-04 09:30:00,22.76,22.76,22.06,22.08,115800.0,17.1264,17.1264,16.5997,16.6148,115800.0
2009-03-04 09:35:00,22.08,22.17,22.05,22.15,77700.0,16.6148,16.6825,16.5922,16.6674,77700.0
2009-03-04 09:40:00,22.14,22.18,22.09,22.18,304400.0,16.6599,16.69,16.6223,16.69,304400.0
2009-03-04 09:45:00,22.18,22.19,22.13,22.17,302300.0,16.69,16.6975,16.6524,16.6825,302300.0
2009-03-04 09:50:00,22.16,22.16,22.08,22.11,115300.0,16.675,16.675,16.6148,16.6373,115300.0
2009-03-04 09:55:00,22.12,22.17,22.11,22.11,82300.0,16.6449,16.6825,16.6373,16.6373,82300.0
2009-03-04 10:00:00,22.12,22.19,22.12,22.19,44700.0,16.6449,16.6975,16.6449,16.6975,44700.0
2009-03-04 10:05:00,22.19,22.22,22.13,22.13,34600.0,16.6975,16.7201,16.6524,16.6524,34600.0
2009-03-04 10:10:00,22.12,22.12,22.04,22.06,48800.0,16.6449,16.6449,16.5847,16.5997,48800.0
2009-03-04 10:15:00,22.06,22.08,22.02,22.06,24400.0,16.5997,16.6148,16.5696,16.5997,24400.0
2009-03-04 10:20:00,22.06,22.06,22.01,22.06,20500.0,16.5997,16.5997,16.5621,16.5997,20500.0
2009-03-04 10:25:00,22.06,22.1,22.04,22.1,36300.0,16.5997,16.6298,16.5847,16.6298,36300.0
2009-03-04 10:30:00,22.1,22.12,22.07,22.12,41000.0,16.6298,16.6449,16.6072,16.6449,41000.0
2009-03-04 10:35:00,22.12,22.12,22.07,22.12,20000.0,16.6449,16.6449,16.6072,16.6449,20000.0
2009-03-04 10:40:00,22.13,22.25,22.13,22.23,188500.0,16.6524,16.7427,16.6524,16.7276,188500.0
2009-03-04 10:45:00,22.24,22.26,22.19,22.2,50600.0,16.7352,16.7502,16.6975,16.7051,50600.0
2009-03-04 10:50:00,22.2,22.25,22.18,22.21,44900.0,16.7051,16.7427,16.69,16.7126,44900.0
2009-03-04 10:55:00,22.22,22.22,22.17,22.2,19200.0,16.7201,16.7201,16.6825,16.7051,19200.0
2009-03-04 11:00:00,22.21,22.28,22.2,22.26,38300.0,16.7126,16.7653,16.7051,16.7502,38300.0
2009-03-04 11:05:00,22.27,22.3,22.26,22.27,21900.0,16.7577,16.7803,16.7502,16.7577,21900.0
2009-03-04 11:10:00,22.28,22.3,22.27,22.27,13700.0,16.7653,16.7803,16.7577,16.7577,13700.0
2009-03-04 11:15:00,22.27,22.28,22.25,22.25,23700.0,16.7577,16.7653,16.7427,16.7427,23700.0
2009-03-04 11:20:00,22.26,22.28,22.23,22.28,37900.0,16.7502,16.7653,16.7276,16.7653,37900.0
2009-03-04 11:25:00,22.29,22.36,22.28,22.35,32000.0,16.7728,16.8255,16.7653,16.8179,32000.0
2009-03-04 11:30:00,22.36,22.4,22.34,22.39,77400.0,16.8255,16.8555,16.8104,16.848,77400.0
2009-03-04 11:35:00,22.4,22.42,22.38,22.39,22400.0,16.8555,16.8706,16.8405,16.848,22400.0
2009-03-04 11:40:00,22.39,22.4,22.37,22.38,29800.0,16.848,16.8555,16.833,16.8405,29800.0
2009-03-04 11:45:00,22.39,22.4,22.35,22.4,25000.0,16.848,16.8555,16.8179,16.8555,25000.0
2009-03-04 11:50:00,22.4,22.44,22.4,22.43,26400.0,16.8555,16.8856,16.8555,16.8781,26400.0
2009-03-04 11:55:00,22.42,22.49,22.42,22.46,42800.0,16.8706,16.9233,16.8706,16.9007,42800.0
2009-03-04 12:00:00,22.47,22.49,22.44,22.45,68200.0,16.9082,16.9233,16.8856,16.8932,68200.0
2009-03-04 12:05:00,22.45,22.45,22.4,22.41,59400.0,16.8932,16.8932,16.8555,16.8631,59400.0
2009-03-04 12:10:00,22.42,22.43,22.41,22.42,59000.0,16.8706,16.8781,16.8631,16.8706,59000.0
2009-03-04 12:15:00,22.42,22.43,22.36,22.38,39100.0,16.8706,16.8781,16.8255,16.8405,39100.0
2009-03-04 12:20:00,22.39,22.42,22.38,22.38,49200.0,16.848,16.8706,16.8405,16.8405,49200.0
2009-03-04 12:25:00,22.39,22.44,22.39,22.42,23700.0,16.848,16.8856,16.848,16.8706,23700.0
2009-03-04 12:30:00,22.43,22.45,22.42,22.45,58800.0,16.8781,16.8932,16.8706,16.8932,58800.0
2009-03-04 12:35:00,22.45,22.47,22.44,22.47,128000.0,16.8932,16.9082,16.8856,16.9082,128000.0
2009-03-04 12:40:00,22.48,22.48,22.43,22.43,102300.0,16.9157,16.9157,16.8781,16.8781,102300.0
2009-03-04 12:45:00,22.43,22.44,22.37,22.37,89700.0,16.8781,16.8856,16.833,16.833,89700.0
2009-03-04 12:50:00,22.36,22.41,22.36,22.4,28800.0,16.8255,16.8631,16.8255,16.8555,28800.0
2009-03-04 12:55:00,22.4,22.4,22.36,22.4,32300.0,16.8555,16.8555,16.8255,16.8555,32300.0
2009-03-04 13:00:00,22.4,22.44,22.39,22.41,27400.0,16.8555,16.8856,16.848,16.8631,27400.0
2009-03-04 13:05:00,22.4,22.41,22.36,22.41,47700.0,16.8555,16.8631,16.8255,16.8631,47700.0
2009-03-04 13:10:00,22.41,22.45,22.41,22.44,18100.0,16.8631,16.8932,16.8631,16.8856,18100.0
2009-03-04 13:15:00,22.44,22.47,22.42,22.47,64500.0,16.8856,16.9082,16.8706,16.9082,64500.0
2009-03-04 13:20:00,22.47,22.47,22.45,22.46,10600.0,16.9082,16.9082,16.8932,16.9007,10600.0
2009-03-04 13:25:00,22.46,22.5,22.45,22.48,19000.0,16.9007,16.9308,16.8932,16.9157,19000.0
2009-03-04 13:30:00,22.48,22.53,22.47,22.5,31400.0,16.9157,16.9534,16.9082,16.9308,31400.0
2009-03-04 13:35:00,22.5,22.52,22.46,22.47,22600.0,16.9308,16.9458,16.9007,16.9082,22600.0
2009-03-04 13:40:00,22.47,22.5,22.47,22.5,189600.0,16.9082,16.9308,16.9082,16.9308,189600.0
2009-03-04 13:45:00,22.51,22.55,22.5,22.54,65000.0,16.9383,16.9684,16.9308,16.9609,65000.0
2009-03-04 13:50:00,22.54,22.54,22.51,22.51,20100.0,16.9609,16.9609,16.9383,16.9383,20100.0
2009-03-04 13:55:00,22.51,22.52,22.49,22.49,18800.0,16.9383,16.9458,16.9233,16.9233,18800.0
2009-03-04 14:00:00,22.49,22.57,22.48,22.57,58400.0,16.9233,16.9835,16.9157,16.9835,58400.0
2009-03-04 14:05:00,22.57,22.62,22.56,22.62,90800.0,16.9835,17.0211,16.9759,17.0211,90800.0
2009-03-04 14:10:00,22.63,22.63,22.59,22.61,39600.0,17.0286,17.0286,16.9985,17.0136,39600.0
2009-03-04 14:15:00,22.6,22.66,22.6,22.64,62800.0,17.006,17.0512,17.006,17.0361,62800.0
2009-03-04 14:20:00,22.64,22.64,22.59,22.62,55600.0,17.0361,17.0361,16.9985,17.0211,55600.0
2009-03-04 14:25:00,22.61,22.61,22.58,22.6,17200.0,17.0136,17.0136,16.991,17.006,17200.0
2009-03-04 14:30:00,22.6,22.63,22.59,22.63,164900.0,17.006,17.0286,16.9985,17.0286,164900.0
2009-03-04 14:35:00,22.63,22.71,22.61,22.69,94000.0,17.0286,17.0888,17.0136,17.0738,94000.0
2009-03-04 14:40:00,22.68,22.72,22.66,22.72,49900.0,17.0662,17.0963,17.0512,17.0963,49900.0
2009-03-04 14:45:00,22.72,22.77,22.71,22.75,55100.0,17.0963,17.134,17.0888,17.1189,55100.0
2009-03-04 14:50:00,22.75,22.78,22.74,22.76,42200.0,17.1189,17.1415,17.1114,17.1264,42200.0
2009-03-04 14:55:00,22.75,22.79,22.73,22.78,105500.0,17.1189,17.149,17.1039,17.1415,105500.0
2009-03-04 15:00:00,22.78,22.81,22.74,22.74,92900.0,17.1415,17.1641,17.1114,17.1114,92900.0
2009-03-04 15:05:00,22.75,22.76,22.72,22.73,31400.0,17.1189,17.1264,17.0963,17.1039,31400.0
2009-03-04 15:10:00,22.73,22.82,22.73,22.79,125400.0,17.1039,17.1716,17.1039,17.149,125400.0
2009-03-04 15:15:00,22.79,22.81,22.78,22.81,34700.0,17.149,17.1641,17.1415,17.1641,34700.0
2009-03-04 15:20:00,22.81,22.82,22.76,22.78,44800.0,17.1641,17.1716,17.1264,17.1415,44800.0
2009-03-04 15:25:00,22.78,22.83,22.77,22.83,79200.0,17.1415,17.1791,17.134,17.1791,79200.0
2009-03-04 15:30:00,22.82,22.83,22.79,22.8,145400.0,17.1716,17.1791,17.149,17.1565,145400.0
2009-03-04 15:35:00,22.79,22.81,22.74,22.75,77400.0,17.149,17.1641,17.1114,17.1189,77400.0
2009-03-04 15:40:00,22.75,22.75,22.7,22.73,102200.0,17.1189,17.1189,17.0813,17.1039,102200.0
2009-03-04 15:45:00,22.73,22.74,22.65,22.65,211800.0,17.1039,17.1114,17.0437,17.0437,211800.0
2009-03-04 15:50:00,22.65,22.66,22.58,22.58,154200.0,17.0437,17.0512,16.991,16.991,154200.0
2009-03-04 15:55:00,22.58,22.6,22.52,22.57,501500.0,16.991,17.006,16.9458,16.9835,501500.0
2009-03-05 09:30:00,22.45,22.69,22.06,22.12,205100.0,16.8932,17.0738,16.5997,16.6449,205100.0
2009-03-05 09:35:00,22.13,22.13,22.01,22.12,304500.0,16.6524,16.6524,16.5621,16.6449,304500.0
2009-03-05 09:40:00,22.12,22.16,22.1,22.11,42800.0,16.6449,16.675,16.6298,16.6373,42800.0
2009-03-05 09:45:00,22.11,22.13,22.07,22.07,61100.0,16.6373,16.6524,16.6072,16.6072,61100.0
2009-03-05 09:50:00,22.07,22.09,22.05,22.09,51500.0,16.6072,16.6223,16.5922,16.6223,51500.0
2009-03-05 09:55:00,22.11,22.14,22.09,22.13,85300.0,16.6373,16.6599,16.6223,16.6524,85300.0
2009-03-05 10:00:00,22.13,22.25,22.11,22.24,73200.0,16.6524,16.7427,16.6373,16.7352,73200.0
2009-03-05 10:05:00,22.25,22.25,22.19,22.2,54800.0,16.7427,16.7427,16.6975,16.7051,54800.0
2009-03-05 10:10:00,22.2,22.2,22.17,22.17,33400.0,16.7051,16.7051,16.6825,16.6825,33400.0
2009-03-05 10:15:00,22.17,22.19,22.16,22.18,32800.0,16.6825,16.6975,16.675,16.69,32800.0
2009-03-05 10:20:00,22.17,22.18,22.14,22.15,187600.0,16.6825,16.69,16.6599,16.6674,187600.0
2009-03-05 10:25:00,22.15,22.19,22.15,22.18,30500.0,16.6674,16.6975,16.6674,16.69,30500.0
2009-03-05 10:30:00,22.18,22.21,22.16,22.2,16300.0,16.69,16.7126,16.675,16.7051,16300.0
2009-03-05 10:35:00,22.2,22.2,22.16,22.17,82700.0,16.7051,16.7051,16.675,16.6825,82700.0
2009-03-05 10:40:00,22.17,22.25,22.17,22.22,48300.0,16.6825,16.7427,16.6825,16.7201,48300.0
2009-03-05 10:45:00,22.22,22.22,22.13,22.15,22800.0,16.7201,16.7201,16.6524,16.6674,22800.0
2009-03-05 10:50:00,22.15,22.15,22.08,22.11,23700.0,16.6674,16.6674,16.6148,16.6373,23700.0
2009-03-05 10:55:00,22.11,22.14,22.07,22.08,29300.0,16.6373,16.6599,16.6072,16.6148,29300.0
2009-03-05 11:00:00,22.07,22.13,22.07,22.1,31300.0,16.6072,16.6524,16.6072,16.6298,31300.0
2009-03-05 11:05:00,22.11,22.14,22.1,22.14,32700.0,16.6373,16.6599,16.6298,16.6599,32700.0
2009-03-05 11:10:00,22.13,22.15,22.11,22.12,38100.0,16.6524,16.6674,16.6373,16.6449,38100.0
2009-03-05 11:15:00,22.12,22.13,21.99,22.0,50000.0,16.6449,16.6524,16.547,16.5546,50000.0
2009-03-05 11:20:00,22.0,22.01,21.97,21.98,30500.0,16.5546,16.5621,16.532,16.5395,30500.0
2009-03-05 11:25:00,21.98,21.98,21.94,21.96,120100.0,16.5395,16.5395,16.5094,16.5245,120100.0
2009-03-05 11:30:00,21.96,21.99,21.94,21.99,184000.0,16.5245,16.547,16.5094,16.547,184000.0
2009-03-05 11:35:00,21.99,22.0,21.96,21.99,36400.0,16.547,16.5546,16.5245,16.547,36400.0
2009-03-05 11:40:00,21.99,22.0,21.94,21.98,115900.0,16.547,16.5546,16.5094,16.5395,115900.0
2009-03-05 11:45:00,21.98,21.99,21.95,21.97,77100.0,16.5395,16.547,16.5169,16.532,77100.0
2009-03-05 11:50:00,21.99,21.99,21.92,21.92,14700.0,16.547,16.547,16.4944,16.4944,14700.0
2009-03-05 11:55:00,21.92,21.95,21.91,21.95,17900.0,16.4944,16.5169,16.4868,16.5169,17900.0
2009-03-05 12:00:00,21.96,21.99,21.92,21.92,65600.0,16.5245,16.547,16.4944,16.4944,65600.0
2009-03-05 12:05:00,21.92,21.94,21.91,21.91,32000.0,16.4944,16.5094,16.4868,16.4868,32000.0
2009-03-05 12:10:00,21.9,21.9,21.86,21.88,22700.0,16.4793,16.4793,16.4492,16.4643,22700.0
2009-03-05 12:15:00,21.89,21.93,21.88,21.92,11900.0,16.4718,16.5019,16.4643,16.4944,11900.0
2009-03-05 12:20:00,21.91,21.96,21.91,21.95,11500.0,16.4868,16.5245,16.4868,16.5169,11500.0
2009-03-05 12:25:00,21.95,22.0,21.95,22.0,55100.0,16.5169,16.5546,16.5169,16.5546,55100.0
2009-03-05 12:30:00,22.0,22.01,21.98,22.0,30500.0,16.5546,16.5621,16.5395,16.5546,30500.0
2009-03-05 12:35:00,22.01,22.01,21.97,22.01,28800.0,16.5621,16.5621,16.532,16.5621,28800.0
2009-03-05 12:40:00,22.0,22.02,21.99,21.99,46100.0,16.5546,16.5696,16.547,16.547,46100.0
2009-03-05 12:45:00,21.99,22.0,21.91,21.91,44400.0,16.547,16.5546,16.4868,16.4868,44400.0
2009-03-05 12:50:00,21.91,21.93,21.91,21.91,17400.0,16.4868,16.5019,16.4868,16.4868,17400.0
2009-03-05 12:55:00,21.91,21.91,21.88,21.91,23000.0,16.4868,16.4868,16.4643,16.4868,23000.0
2009-03-05 13:00:00,21.91,21.91,21.89,21.9,22100.0,16.4868,16.4868,16.4718,16.4793,22100.0
2009-03-05 13:05:00,21.91,21.97,21.9,21.97,21900.0,16.4868,16.532,16.4793,16.532,21900.0
2009-03-05 13:10:00,21.99,22.08,21.98,22.07,30000.0,16.547,16.6148,16.5395,16.6072,30000.0
2009-03-05 13:15:00,22.07,22.07,22.03,22.06,26200.0,16.6072,16.6072,16.5771,16.5997,26200.0
2009-03-05 13:20:00,22.05,22.06,21.96,21.96,30300.0,16.5922,16.5997,16.5245,16.5245,30300.0
2009-03-05 13:25:00,21.97,21.97,21.93,21.96,26300.0,16.532,16.532,16.5019,16.5245,26300.0
2009-03-05 13:30:00,21.97,21.98,21.9,21.92,56300.0,16.532,16.5395,16.4793,16.4944,56300.0
2009-03-05 13:35:00,21.91,21.92,21.89,21.91,19200.0,16.4868,16.4944,16.4718,16.4868,19200.0
2009-03-05 13:40:00,21.91,21.96,21.85,21.85,73800.0,16.4868,16.5245,16.4417,16.4417,73800.0
2009-03-05 13:45:00,21.86,21.91,21.85,21.86,39800.0,16.4492,16.4868,16.4417,16.4492,39800.0
2009-03-05 13:50:00,21.86,21.89,21.85,21.88,32700.0,16.4492,16.4718,16.4417,16.4643,32700.0
2009-03-05 13:55:00,21.89,21.93,21.88,21.91,27300.0,16.4718,16.5019,16.4643,16.4868,27300.0
2009-03-05 14:00:00,21.92,21.92,21.89,21.9,39100.0,16.4944,16.4944,16.4718,16.4793,39100.0
2009-03-05 14:05:00,21.9,21.9,21.87,21.88,36900.0,16.4793,16.4793,16.4567,16.4643,36900.0
2009-03-05 14:10:00,21.88,21.89,21.84,21.85,199900.0,16.4643,16.4718,16.4342,16.4417,199900.0
2009-03-05 14:15:00,21.85,21.92,21.85,21.91,51100.0,16.4417,16.4944,16.4417,16.4868,51100.0
2009-03-05 14:20:00,21.9,21.91,21.81,21.82,59000.0,16.4793,16.4868,16.4116,16.4191,59000.0
2009-03-05 14:25:00,21.82,21.86,21.82,21.83,68000.0,16.4191,16.4492,16.4191,16.4266,68000.0
2009-03-05 14:30:00,21.84,21.87,21.8,21.85,76800.0,16.4342,16.4567,16.4041,16.4417,76800.0
2009-03-05 14:35:00,21.86,21.89,21.83,21.86,68700.0,16.4492,16.4718,16.4266,16.4492,68700.0
2009-03-05 14:40:00,21.88,21.88,21.83,21.84,54200.0,16.4643,16.4643,16.4266,16.4342,54200.0
2009-03-05 14:45:00,21.84,21.9,21.82,21.84,82900.0,16.4342,16.4793,16.4191,16.4342,82900.0
2009-03-05 14:50:00,21.85,21.87,21.83,21.84,30600.0,16.4417,16.4567,16.4266,16.4342,30600.0
2009-03-05 14:55:00,21.85,21.86,21.79,21.83,75200.0,16.4417,16.4492,16.3965,16.4266,75200.0
2009-03-05 15:00:00,21.83,21.88,21.83,21.87,26500.0,16.4266,16.4643,16.4266,16.4567,26500.0
2009-03-05 15:05:00,21.87,21.95,21.86,21.92,125100.0,16.4567,16.5169,16.4492,16.4944,125100.0
2009-03-05 15:10:00,21.92,21.98,21.91,21.95,112300.0,16.4944,16.5395,16.4868,16.5169,112300.0
2009-03-05 15:15:00,21.95,21.98,21.88,21.88,174900.0,16.5169,16.5395,16.4643,16.4643,174900.0
2009-03-05 15:20:00,21.89,21.94,21.87,21.88,44600.0,16.4718,16.5094,16.4567,16.4643,44600.0
2009-03-05 15:25:00,21.88,21.88,21.81,21.86,54900.0,16.4643,16.4643,16.4116,16.4492,54900.0
2009-03-05 15:30:00,21.86,21.87,21.8,21.81,78200.0,16.4492,16.4567,16.4041,16.4116,78200.0
2009-03-05 15:35:00,21.8,21.8,21.73,21.74,141700.0,16.4041,16.4041,16.3514,16.3589,141700.0
2009-03-05 15:40:00,21.74,21.78,21.7,21.73,265000.0,16.3589,16.389,16.3288,16.3514,265000.0
2009-03-05 15:45:00,21.73,21.84,21.71,21.84,207300.0,16.3514,16.4342,16.3363,16.4342,207300.0
2009-03-05 15:50:00,21.83,21.83,21.78,21.82,239500.0,16.4266,16.4266,16.389,16.4191,239500.0
2009-03-05 15:55:00,21.82,21.87,21.79,21.86,471100.0,16.4191,16.4567,16.3965,16.4492,471100.0
2009-03-06 09:30:00,22.01,22.01,21.79,21.82,56900.0,16.5621,16.5621,16.3965,16.4191,56900.0
2009-03-06 09:35:00,21.82,21.89,21.8,21.88,115600.0,16.4191,16.4718,16.4041,16.4643,115600.0
2009-03-06 09:40:00,21.87,22.2,21.87,22.19,195800.0,16.4567,16.7051,16.4567,16.6975,195800.0
2009-03-06 09:45:00,22.19,22.19,22.13,22.18,130100.0,16.6975,16.6975,16.6524,16.69,130100.0
2009-03-06 09:50:00,22.18,22.19,22.1,22.1,117300.0,16.69,16.6975,16.6298,16.6298,117300.0
2009-03-06 09:55:00,22.1,22.1,22.02,22.04,57700.0,16.6298,16.6298,16.5696,16.5847,57700.0
2009-03-06 10:00:00,22.04,22.05,21.96,21.96,102100.0,16.5847,16.5922,16.5245,16.5245,102100.0
2009-03-06 10:05:00,21.96,22.0,21.95,22.0,32200.0,16.5245,16.5546,16.5169,16.5546,32200.0
2009-03-06 10:10:00,21.99,22.02,21.94,21.95,193000.0,16.547,16.5696,16.5094,16.5169,193000.0
2009-03-06 10:15:00,21.95,21.95,21.86,21.89,92500.0,16.5169,16.5169,16.4492,16.4718,92500.0
2009-03-06 10:20:00,21.89,21.92,21.85,21.9,59200.0,16.4718,16.4944,16.4417,16.4793,59200.0
2009-03-06 10:25:00,21.9,21.94,21.89,21.94,33700.0,16.4793,16.5094,16.4718,16.5094,33700.0
2009-03-06 10:30:00,21.94,21.96,21.87,21.87,38200.0,16.5094,16.5245,16.4567,16.4567,38200.0
2009-03-06 10:35:00,21.88,21.88,21.8,21.81,60400.0,16.4643,16.4643,16.4041,16.4116,60400.0
2009-03-06 10:40:00,21.81,21.9,21.8,21.9,51100.0,16.4116,16.4793,16.4041,16.4793,51100.0
2009-03-06 10:45:00,21.89,21.9,21.79,21.82,40500.0,16.4718,16.4793,16.3965,16.4191,40500.0
2009-03-06 10:50:00,21.82,21.84,21.79,21.81,87500.0,16.4191,16.4342,16.3965,16.4116,87500.0
2009-03-06 10:55:00,21.81,21.86,21.77,21.79,51300.0,16.4116,16.4492,16.3815,16.3965,51300.0
2009-03-06 11:00:00,21.79,21.81,21.75,21.8,89500.0,16.3965,16.4116,16.3664,16.4041,89500.0
2009-03-06 11:05:00,21.82,21.82,21.77,21.79,53100.0,16.4191,16.4191,16.3815,16.3965,53100.0
2009-03-06 11:10:00,21.79,21.83,21.78,21.82,53700.0,16.3965,16.4266,16.389,16.4191,53700.0
2009-03-06 11:15:00,21.82,21.82,21.79,21.81,51500.0,16.4191,16.4191,16.3965,16.4116,51500.0
2009-03-06 11:20:00,21.81,21.82,21.76,21.76,53300.0,16.4116,16.4191,16.374,16.374,53300.0
2009-03-06 11:25:00,21.76,21.78,21.75,21.78,60800.0,16.374,16.389,16.3664,16.389,60800.0
2009-03-06 11:30:00,21.78,21.86,21.78,21.85,45200.0,16.389,16.4492,16.389,16.4417,45200.0
2009-03-06 11:35:00,21.84,21.86,21.8,21.8,445200.0,16.4342,16.4492,16.4041,16.4041,445200.0
2009-03-06 11:40:00,21.8,21.81,21.75,21.75,16400.0,16.4041,16.4116,16.3664,16.3664,16400.0
2009-03-06 11:45:00,21.75,21.77,21.73,21.74,16800.0,16.3664,16.3815,16.3514,16.3589,16800.0
2009-03-06 11:50:00,21.75,21.81,21.74,21.81,29300.0,16.3664,16.4116,16.3589,16.4116,29300.0
2009-03-06 11:55:00,21.81,21.88,21.81,21.84,22600.0,16.4116,16.4643,16.4116,16.4342,22600.0
2009-03-06 12:00:00,21.84,21.9,21.84,21.89,27000.0,16.4342,16.4793,16.4342,16.4718,27000.0
2009-03-06 12:05:00,21.89,21.95,21.89,21.94,73600.0,16.4718,16.5169,16.4718,16.5094,73600.0
2009-03-06 12:10:00,21.94,21.94,21.92,21.93,32700.0,16.5094,16.5094,16.4944,16.5019,32700.0
2009-03-06 12:15:00,21.93,21.98,21.91,21.92,143100.0,16.5019,16.5395,16.4868,16.4944,143100.0
2009-03-06 12:20:00,21.91,21.95,21.91,21.91,26300.0,16.4868,16.5169,16.4868,16.4868,26300.0
2009-03-06 12:25:00,21.91,21.91,21.88,21.89,65300.0,16.4868,16.4868,16.4643,16.4718,65300.0
2009-03-06 12:30:00,21.89,21.9,21.87,21.89,72900.0,16.4718,16.4793,16.4567,16.4718,72900.0
2009-03-06 12:35:00,21.89,21.89,21.85,21.89,26000.0,16.4718,16.4718,16.4417,16.4718,26000.0
2009-03-06 12:40:00,21.88,21.88,21.81,21.82,21300.0,16.4643,16.4643,16.4116,16.4191,21300.0
2009-03-06 12:45:00,21.82,21.83,21.77,21.78,52200.0,16.4191,16.4266,16.3815,16.389,52200.0
2009-03-06 12:50:00,21.78,21.83,21.78,21.82,20500.0,16.389,16.4266,16.389,16.4191,20500.0
2009-03-06 12:55:00,21.81,21.87,21.79,21.86,104500.0,16.4116,16.4567,16.3965,16.4492,104500.0
2009-03-06 13:00:00,21.86,21.87,21.84,21.85,23500.0,16.4492,16.4567,16.4342,16.4417,23500.0
2009-03-06 13:05:00,21.84,21.84,21.81,21.82,24500.0,16.4342,16.4342,16.4116,16.4191,24500.0
2009-03-06 13:10:00,21.83,21.85,21.79,21.79,33800.0,16.4266,16.4417,16.3965,16.3965,33800.0
2009-03-06 13:15:00,21.79,21.8,21.75,21.76,26200.0,16.3965,16.4041,16.3664,16.374,26200.0
2009-03-06 13:20:00,21.76,21.78,21.75,21.76,43400.0,16.374,16.389,16.3664,16.374,43400.0
2009-03-06 13:25:00,21.76,21.8,21.76,21.77,22500.0,16.374,16.4041,16.374,16.3815,22500.0
2009-03-06 13:30:00,21.77,21.77,21.7,21.72,34800.0,16.3815,16.3815,16.3288,16.3439,34800.0
2009-03-06 13:35:00,21.72,21.77,21.72,21.75,24100.0,16.3439,16.3815,16.3439,16.3664,24100.0
2009-03-06 13:40:00,21.74,21.74,21.68,21.72,62300.0,16.3589,16.3589,16.3138,16.3439,62300.0
2009-03-06 13:45:00,21.71,21.77,21.71,21.75,39200.0,16.3363,16.3815,16.3363,16.3664,39200.0
2009-03-06 13:50:00,21.76,21.77,21.73,21.76,67200.0,16.374,16.3815,16.3514,16.374,67200.0
2009-03-06 13:55:00,21.76,21.78,21.76,21.76,17700.0,16.374,16.389,16.374,16.374,17700.0
2009-03-06 14:00:00,21.77,21.84,21.77,21.81,59400.0,16.3815,16.4342,16.3815,16.4116,59400.0
2009-03-06 14:05:00,21.79,21.84,21.77,21.82,25900.0,16.3965,16.4342,16.3815,16.4191,25900.0
2009-03-06 14:10:00,21.81,21.81,21.74,21.76,35900.0,16.4116,16.4116,16.3589,16.374,35900.0
2009-03-06 14:15:00,21.76,21.76,21.68,21.7,38500.0,16.374,16.374,16.3138,16.3288,38500.0
2009-03-06 14:20:00,21.71,21.73,21.69,21.7,34900.0,16.3363,16.3514,16.3213,16.3288,34900.0
2009-03-06 14:25:00,21.7,21.78,21.69,21.78,37800.0,16.3288,16.389,16.3213,16.389,37800.0
2009-03-06 14:30:00,21.79,21.8,21.73,21.75,26900.0,16.3965,16.4041,16.3514,16.3664,26900.0
2009-03-06 14:35:00,21.75,21.78,21.71,21.76,60600.0,16.3664,16.389,16.3363,16.374,60600.0
2009-03-06 14:40:00,21.76,21.77,21.66,21.67,64900.0,16.374,16.3815,16.2987,16.3062,64900.0
2009-03-06 14:45:00,21.67,21.72,21.67,21.69,30800.0,16.3062,16.3439,16.3062,16.3213,30800.0
2009-03-06 14:50:00,21.69,21.69,21.67,21.68,24300.0,16.3213,16.3213,16.3062,16.3138,24300.0
2009-03-06 14:55:00,21.69,21.71,21.63,21.65,513200.0,16.3213,16.3363,16.2761,16.2912,513200.0
2009-03-06 15:00:00,21.66,21.68,21.65,21.66,84300.0,16.2987,16.3138,16.2912,16.2987,84300.0
2009-03-06 15:05:00,21.67,21.7,21.65,21.67,37500.0,16.3062,16.3288,16.2912,16.3062,37500.0
2009-03-06 15:10:00,21.68,21.69,21.67,21.68,53900.0,16.3138,16.3213,16.3062,16.3138,53900.0
2009-03-06 15:15:00,21.68,21.75,21.68,21.74,112800.0,16.3138,16.3664,16.3138,16.3589,112800.0
2009-03-06 15:20:00,21.73,21.73,21.69,21.7,51900.0,16.3514,16.3514,16.3213,16.3288,51900.0
2009-03-06 15:25:00,21.7,21.7,21.67,21.69,316500.0,16.3288,16.3288,16.3062,16.3213,316500.0
2009-03-06 15:30:00,21.69,21.81,21.69,21.81,68200.0,16.3213,16.4116,16.3213,16.4116,68200.0
2009-03-06 15:35:00,21.81,21.82,21.77,21.79,50200.0,16.4116,16.4191,16.3815,16.3965,50200.0
2009-03-06 15:40:00,21.78,21.95,21.77,21.93,106800.0,16.389,16.5169,16.3815,16.5019,106800.0
2009-03-06 15:45:00,21.93,22.02,21.85,21.91,86600.0,16.5019,16.5696,16.4417,16.4868,86600.0
2009-03-06 15:50:00,21.9,22.01,21.9,22.01,302000.0,16.4793,16.5621,16.4793,16.5621,302000.0
2009-03-06 15:55:00,22.02,22.13,22.02,22.13,735100.0,16.5696,16.6524,16.5696,16.6524,735100.0
2009-03-09 09:30:00,22.01,22.01,21.85,21.89,328800.0,16.5621,16.5621,16.4417,16.4718,328800.0
2009-03-09 09:35:00,21.88,21.88,21.75,21.76,61000.0,16.4643,16.4643,16.3664,16.374,61000.0
2009-03-09 09:40:00,21.76,21.82,21.74,21.81,68600.0,16.374,16.4191,16.3589,16.4116,68600.0
2009-03-09 09:45:00,21.82,21.95,21.79,21.95,105900.0,16.4191,16.5169,16.3965,16.5169,105900.0
2009-03-09 09:50:00,21.95,21.99,21.93,21.99,296800.0,16.5169,16.547,16.5019,16.547,296800.0
2009-03-09 09:55:00,22.0,22.0,21.91,21.91,382000.0,16.5546,16.5546,16.4868,16.4868,382000.0
2009-03-09 10:00:00,21.91,21.92,21.87,21.92,396200.0,16.4868,16.4944,16.4567,16.4944,396200.0
2009-03-09 10:05:00,21.91,22.06,21.91,22.05,59200.0,16.4868,16.5997,16.4868,16.5922,59200.0
2009-03-09 10:10:00,22.05,22.15,22.05,22.14,60000.0,16.5922,16.6674,16.5922,16.6599,60000.0
2009-03-09 10:15:00,22.13,22.24,22.12,22.24,91400.0,16.6524,16.7352,16.6449,16.7352,91400.0
2009-03-09 10:20:00,22.24,22.32,22.24,22.29,83400.0,16.7352,16.7954,16.7352,16.7728,83400.0
2009-03-09 10:25:00,22.31,22.31,22.27,22.28,95400.0,16.7878,16.7878,16.7577,16.7653,95400.0
2009-03-09 10:30:00,22.28,22.31,22.23,22.25,109000.0,16.7653,16.7878,16.7276,16.7427,109000.0
2009-03-09 10:35:00,22.24,22.25,22.16,22.17,100700.0,16.7352,16.7427,16.675,16.6825,100700.0
2009-03-09 10:40:00,22.17,22.23,22.15,22.22,144800.0,16.6825,16.7276,16.6674,16.7201,144800.0
2009-03-09 10:45:00,22.23,22.26,22.19,22.19,212500.0,16.7276,16.7502,16.6975,16.6975,212500.0
2009-03-09 10:50:00,22.19,22.22,22.16,22.19,47200.0,16.6975,16.7201,16.675,16.6975,47200.0
2009-03-09 10:55:00,22.18,22.19,22.07,22.08,102000.0,16.69,16.6975,16.6072,16.6148,102000.0
2009-03-09 11:00:00,22.08,22.12,22.05,22.05,98900.0,16.6148,16.6449,16.5922,16.5922,98900.0
2009-03-09 11:05:00,22.05,22.05,21.96,21.97,121100.0,16.5922,16.5922,16.5245,16.532,121100.0
2009-03-09 11:10:00,21.97,21.99,21.95,21.99,36300.0,16.532,16.547,16.5169,16.547,36300.0
2009-03-09 11:15:00,21.99,22.0,21.95,21.95,28600.0,16.547,16.5546,16.5169,16.5169,28600.0
2009-03-09 11:20:00,21.96,21.98,21.92,21.97,45300.0,16.5245,16.5395,16.4944,16.532,45300.0
2009-03-09 11:25:00,21.96,22.03,21.95,22.02,30600.0,16.5245,16.5771,16.5169,16.5696,30600.0
2009-03-09 11:30:00,22.02,22.06,22.0,22.02,49900.0,16.5696,16.5997,16.5546,16.5696,49900.0
2009-03-09 11:35:00,22.03,22.08,22.02,22.07,26400.0,16.5771,16.6148,16.5696,16.6072,26400.0
2009-03-09 11:40:00,22.06,22.06,22.01,22.04,60300.0,16.5997,16.5997,16.5621,16.5847,60300.0
2009-03-09 11:45:00,22.05,22.06,22.01,22.03,57300.0,16.5922,16.5997,16.5621,16.5771,57300.0
2009-03-09 11:50:00,22.04,22.04,21.96,21.96,24400.0,16.5847,16.5847,16.5245,16.5245,24400.0
2009-03-09 11:55:00,21.96,21.97,21.92,21.96,44600.0,16.5245,16.532,16.4944,16.5245,44600.0
2009-03-09 12:00:00,21.96,21.98,21.93,21.96,24500.0,16.5245,16.5395,16.5019,16.5245,24500.0
2009-03-09 12:05:00,21.96,21.98,21.94,21.96,16600.0,16.5245,16.5395,16.5094,16.5245,16600.0
2009-03-09 12:10:00,21.95,22.04,21.95,22.02,27900.0,16.5169,16.5847,16.5169,16.5696,27900.0
2009-03-09 12:15:00,22.02,22.05,22.01,22.04,22900.0,16.5696,16.5922,16.5621,16.5847,22900.0
2009-03-09 12:20:00,22.04,22.08,22.03,22.04,22300.0,16.5847,16.6148,16.5771,16.5847,22300.0
2009-03-09 12:25:00,22.04,22.04,21.98,21.99,20200.0,16.5847,16.5847,16.5395,16.547,20200.0
2009-03-09 12:30:00,21.99,21.99,21.98,21.98,10400.0,16.547,16.547,16.5395,16.5395,10400.0
2009-03-09 12:35:00,21.99,21.99,21.86,21.86,21500.0,16.547,16.547,16.4492,16.4492,21500.0
2009-03-09 12:40:00,21.86,21.87,21.84,21.87,21200.0,16.4492,16.4567,16.4342,16.4567,21200.0
2009-03-09 12:45:00,21.88,21.89,21.86,21.88,14800.0,16.4643,16.4718,16.4492,16.4643,14800.0
2009-03-09 12:50:00,21.88,21.91,21.88,21.88,63800.0,16.4643,16.4868,16.4643,16.4643,63800.0
2009-03-09 12:55:00,21.87,21.89,21.86,21.86,6400.0,16.4567,16.4718,16.4492,16.4492,6400.0
2009-03-09 13:00:00,21.86,21.86,21.81,21.82,16700.0,16.4492,16.4492,16.4116,16.4191,16700.0
2009-03-09 13:05:00,21.82,21.82,21.76,21.77,114300.0,16.4191,16.4191,16.374,16.3815,114300.0
2009-03-09 13:10:00,21.77,21.77,21.75,21.77,5700.0,16.3815,16.3815,16.3664,16.3815,5700.0
2009-03-09 13:15:00,21.76,21.78,21.75,21.76,16400.0,16.374,16.389,16.3664,16.374,16400.0
2009-03-09 13:20:00,21.77,21.78,21.75,21.75,9800.0,16.3815,16.389,16.3664,16.3664,9800.0
2009-03-09 13:25:00,21.74,21.8,21.73,21.79,19400.0,16.3589,16.4041,16.3514,16.3965,19400.0
2009-03-09 13:30:00,21.8,21.82,21.77,21.82,10500.0,16.4041,16.4191,16.3815,16.4191,10500.0
2009-03-09 13:35:00,21.82,21.84,21.79,21.79,13300.0,16.4191,16.4342,16.3965,16.3965,13300.0
2009-03-09 13:40:00,21.8,21.86,21.79,21.83,104500.0,16.4041,16.4492,16.3965,16.4266,104500.0
2009-03-09 13:45:00,21.83,21.87,21.81,21.87,52300.0,16.4266,16.4567,16.4116,16.4567,52300.0
2009-03-09 13:50:00,21.87,21.9,21.87,21.89,21400.0,16.4567,16.4793,16.4567,16.4718,21400.0
2009-03-09 13:55:00,21.89,21.91,21.85,21.86,20800.0,16.4718,16.4868,16.4417,16.4492,20800.0
2009-03-09 14:00:00,21.88,21.97,21.86,21.96,52300.0,16.4643,16.532,16.4492,16.5245,52300.0
2009-03-09 14:05:00,21.96,21.99,21.95,21.97,26300.0,16.5245,16.547,16.5169,16.532,26300.0
2009-03-09 14:10:00,21.97,21.98,21.93,21.95,28900.0,16.532,16.5395,16.5019,16.5169,28900.0
2009-03-09 14:15:00,21.95,21.98,21.95,21.97,26500.0,16.5169,16.5395,16.5169,16.532,26500.0
2009-03-09 14:20:00,21.97,21.98,21.9,21.9,48800.0,16.532,16.5395,16.4793,16.4793,48800.0
2009-03-09 14:25:00,21.9,21.94,21.89,21.94,33700.0,16.4793,16.5094,16.4718,16.5094,33700.0
2009-03-09 14:30:00,21.94,21.95,21.89,21.89,43400.0,16.5094,16.5169,16.4718,16.4718,43400.0
2009-03-09 14:35:00,21.89,21.91,21.84,21.88,40700.0,16.4718,16.4868,16.4342,16.4643,40700.0
2009-03-09 14:40:00,21.88,21.92,21.86,21.87,29200.0,16.4643,16.4944,16.4492,16.4567,29200.0
2009-03-09 14:45:00,21.87,21.93,21.85,21.91,25800.0,16.4567,16.5019,16.4417,16.4868,25800.0
2009-03-09 14:50:00,21.92,21.95,21.92,21.92,312500.0,16.4944,16.5169,16.4944,16.4944,312500.0
2009-03-09 14:55:00,21.93,21.94,21.86,21.89,199500.0,16.5019,16.5094,16.4492,16.4718,199500.0
2009-03-09 15:00:00,21.88,21.93,21.88,21.89,147000.0,16.4643,16.5019,16.4643,16.4718,147000.0
2009-03-09 15:05:00,21.89,21.89,21.81,21.85,87200.0,16.4718,16.4718,16.4116,16.4417,87200.0
2009-03-09 15:10:00,21.85,21.85,21.76,21.77,159900.0,16.4417,16.4417,16.374,16.3815,159900.0
2009-03-09 15:15:00,21.76,21.77,21.7,21.76,65100.0,16.374,16.3815,16.3288,16.374,65100.0
2009-03-09 15:20:00,21.76,21.78,21.76,21.78,77600.0,16.374,16.389,16.374,16.389,77600.0
2009-03-09 15:25:00,21.78,21.84,21.76,21.82,72700.0,16.389,16.4342,16.374,16.4191,72700.0
2009-03-09 15:30:00,21.82,21.87,21.8,21.85,72000.0,16.4191,16.4567,16.4041,16.4417,72000.0
2009-03-09 15:35:00,21.84,21.87,21.8,21.8,165300.0,16.4342,16.4567,16.4041,16.4041,165300.0
2009-03-09 15:40:00,21.8,21.85,21.79,21.84,115200.0,16.4041,16.4417,16.3965,16.4342,115200.0
2009-03-09 15:45:00,21.84,21.84,21.81,21.82,52000.0,16.4342,16.4342,16.4116,16.4191,52000.0
2009-03-09 15:50:00,21.82,21.87,21.8,21.84,125600.0,16.4191,16.4567,16.4041,16.4342,125600.0
2009-03-09 15:55:00,21.85,21.91,21.84,21.86,501400.0,16.4417,16.4868,16.4342,16.4492,501400.0
2009-03-10 09:30:00,22.06,22.21,22.05,22.19,134900.0,16.5997,16.7126,16.5922,16.6975,134900.0
2009-03-10 09:35:00,22.2,22.24,22.14,22.24,127000.0,16.7051,16.7352,16.6599,16.7352,127000.0
2009-03-10 09:40:00,22.22,22.34,22.22,22.32,48500.0,16.7201,16.8104,16.7201,16.7954,48500.0
2009-03-10 09:45:00,22.31,22.34,22.31,22.33,28300.0,16.7878,16.8104,16.7878,16.8029,28300.0
2009-03-10 09:50:00,22.33,22.38,22.3,22.37,32600.0,16.8029,16.8405,16.7803,16.833,32600.0
2009-03-10 09:55:00,22.37,22.42,22.36,22.39,162100.0,16.833,16.8706,16.8255,16.848,162100.0
2009-03-10 10:00:00,22.39,22.43,22.37,22.38,84900.0,16.848,16.8781,16.833,16.8405,84900.0
2009-03-10 10:05:00,22.37,22.43,22.36,22.43,99800.0,16.833,16.8781,16.8255,16.8781,99800.0
2009-03-10 10:10:00,22.43,22.48,22.41,22.48,261200.0,16.8781,16.9157,16.8631,16.9157,261200.0
2009-03-10 10:15:00,22.48,22.54,22.47,22.48,161300.0,16.9157,16.9609,16.9082,16.9157,161300.0
2009-03-10 10:20:00,22.49,22.5,22.44,22.46,19600.0,16.9233,16.9308,16.8856,16.9007,19600.0
2009-03-10 10:25:00,22.46,22.48,22.43,22.44,70900.0,16.9007,16.9157,16.8781,16.8856,70900.0
2009-03-10 10:30:00,22.44,22.46,22.42,22.43,84900.0,16.8856,16.9007,16.8706,16.8781,84900.0
2009-03-10 10:35:00,22.42,22.42,22.38,22.39,37600.0,16.8706,16.8706,16.8405,16.848,37600.0
2009-03-10 10:40:00,22.4,22.41,22.37,22.39,23800.0,16.8555,16.8631,16.833,16.848,23800.0
2009-03-10 10:45:00,22.39,22.44,22.39,22.42,430100.0,16.848,16.8856,16.848,16.8706,430100.0
2009-03-10 10:50:00,22.43,22.47,22.42,22.45,25500.0,16.8781,16.9082,16.8706,16.8932,25500.0
2009-03-10 10:55:00,22.45,22.45,22.38,22.39,11300.0,16.8932,16.8932,16.8405,16.848,11300.0
2009-03-10 11:00:00,22.38,22.38,22.33,22.33,50300.0,16.8405,16.8405,16.8029,16.8029,50300.0
2009-03-10 11:05:00,22.33,22.34,22.31,22.32,23100.0,16.8029,16.8104,16.7878,16.7954,23100.0
2009-03-10 11:10:00,22.31,22.34,22.29,22.34,75500.0,16.7878,16.8104,16.7728,16.8104,75500.0
2009-03-10 11:15:00,22.34,22.41,22.34,22.4,39400.0,16.8104,16.8631,16.8104,16.8555,39400.0
2009-03-10 11:20:00,22.4,22.42,22.38,22.39,137300.0,16.8555,16.8706,16.8405,16.848,137300.0
2009-03-10 11:25:00,22.39,22.48,22.39,22.47,35400.0,16.848,16.9157,16.848,16.9082,35400.0
2009-03-10 11:30:00,22.47,22.48,22.45,22.46,35200.0,16.9082,16.9157,16.8932,16.9007,35200.0
2009-03-10 11:35:00,22.47,22.47,22.44,22.44,65400.0,16.9082,16.9082,16.8856,16.8856,65400.0
2009-03-10 11:40:00,22.44,22.46,22.43,22.44,32400.0,16.8856,16.9007,16.8781,16.8856,32400.0
2009-03-10 11:45:00,22.44,22.45,22.43,22.44,12600.0,16.8856,16.8932,16.8781,16.8856,12600.0
2009-03-10 11:50:00,22.44,22.49,22.44,22.47,37200.0,16.8856,16.9233,16.8856,16.9082,37200.0
2009-03-10 11:55:00,22.48,22.6,22.47,22.6,102800.0,16.9157,17.006,16.9082,17.006,102800.0
2009-03-10 12:00:00,22.59,22.65,22.56,22.63,207200.0,16.9985,17.0437,16.9759,17.0286,207200.0
2009-03-10 12:05:00,22.63,22.64,22.58,22.58,102900.0,17.0286,17.0361,16.991,16.991,102900.0
2009-03-10 12:10:00,22.57,22.59,22.56,22.57,56600.0,16.9835,16.9985,16.9759,16.9835,56600.0
2009-03-10 12:15:00,22.56,22.56,22.53,22.55,88900.0,16.9759,16.9759,16.9534,16.9684,88900.0
2009-03-10 12:20:00,22.56,22.57,22.55,22.57,12400.0,16.9759,16.9835,16.9684,16.9835,12400.0
2009-03-10 12:25:00,22.56,22.59,22.55,22.59,48500.0,16.9759,16.9985,16.9684,16.9985,48500.0
2009-03-10 12:30:00,22.58,22.6,22.58,22.59,22800.0,16.991,17.006,16.991,16.9985,22800.0
2009-03-10 12:35:00,22.59,22.61,22.58,22.61,73400.0,16.9985,17.0136,16.991,17.0136,73400.0
2009-03-10 12:40:00,22.6,22.61,22.59,22.59,81000.0,17.006,17.0136,16.9985,16.9985,81000.0
2009-03-10 12:45:00,22.6,22.6,22.57,22.58,184700.0,17.006,17.006,16.9835,16.991,184700.0
2009-03-10 12:50:00,22.58,22.58,22.53,22.53,61900.0,16.991,16.991,16.9534,16.9534,61900.0
2009-03-10 12:55:00,22.54,22.55,22.54,22.54,41500.0,16.9609,16.9684,16.9609,16.9609,41500.0
2009-03-10 13:00:00,22.54,22.54,22.52,22.52,32000.0,16.9609,16.9609,16.9458,16.9458,32000.0
2009-03-10 13:05:00,22.51,22.52,22.51,22.52,61600.0,16.9383,16.9458,16.9383,16.9458,61600.0
2009-03-10 13:10:00,22.51,22.55,22.5,22.54,46000.0,16.9383,16.9684,16.9308,16.9609,46000.0
2009-03-10 13:15:00,22.53,22.56,22.53,22.54,60000.0,16.9534,16.9759,16.9534,16.9609,60000.0
2009-03-10 13:20:00,22.54,22.55,22.51,22.51,18200.0,16.9609,16.9684,16.9383,16.9383,18200.0
2009-03-10 13:25:00,22.51,22.51,22.48,22.5,40500.0,16.9383,16.9383,16.9157,16.9308,40500.0
2009-03-10 13:30:00,22.49,22.56,22.48,22.55,95700.0,16.9233,16.9759,16.9157,16.9684,95700.0
2009-03-10 13:35:00,22.55,22.55,22.5,22.51,19400.0,16.9684,16.9684,16.9308,16.9383,19400.0
2009-03-10 13:40:00,22.51,22.58,22.5,22.56,70400.0,16.9383,16.991,16.9308,16.9759,70400.0
2009-03-10 13:45:00,22.55,22.55,22.51,22.51,17000.0,16.9684,16.9684,16.9383,16.9383,17000.0
2009-03-10 13:50:00,22.52,22.52,22.46,22.46,13500.0,16.9458,16.9458,16.9007,16.9007,13500.0
2009-03-10 13:55:00,22.46,22.46,22.44,22.46,33000.0,16.9007,16.9007,16.8856,16.9007,33000.0
2009-03-10 14:00:00,22.47,22.48,22.45,22.48,29500.0,16.9082,16.9157,16.8932,16.9157,29500.0
2009-03-10 14:05:00,22.49,22.51,22.48,22.49,25400.0,16.9233,16.9383,16.9157,16.9233,25400.0
2009-03-10 14:10:00,22.48,22.51,22.45,22.48,29500.0,16.9157,16.9383,16.8932,16.9157,29500.0
2009-03-10 14:15:00,22.47,22.5,22.44,22.5,27700.0,16.9082,16.9308,16.8856,16.9308,27700.0
2009-03-10 14:20:00,22.49,22.51,22.48,22.49,17900.0,16.9233,16.9383,16.9157,16.9233,17900.0
2009-03-10 14:25:00,22.49,22.53,22.49,22.52,65400.0,16.9233,16.9534,16.9233,16.9458,65400.0
2009-03-10 14:30:00,22.52,22.57,22.51,22.56,62600.0,16.9458,16.9835,16.9383,16.9759,62600.0
2009-03-10 14:35:00,22.55,22.57,22.52,22.53,38500.0,16.9684,16.9835,16.9458,16.9534,38500.0
2009-03-10 14:40:00,22.53,22.54,22.51,22.53,18600.0,16.9534,16.9609,16.9383,16.9534,18600.0
2009-03-10 14:45:00,22.53,22.53,22.43,22.43,28600.0,16.9534,16.9534,16.8781,16.8781,28600.0
2009-03-10 14:50:00,22.43,22.47,22.43,22.47,14900.0,16.8781,16.9082,16.8781,16.9082,14900.0
2009-03-10 14:55:00,22.47,22.55,22.47,22.54,70700.0,16.9082,16.9684,16.9082,16.9609,70700.0
2009-03-10 15:00:00,22.55,22.56,22.52,22.53,38000.0,16.9684,16.9759,16.9458,16.9534,38000.0
2009-03-10 15:05:00,22.54,22.59,22.54,22.58,70300.0,16.9609,16.9985,16.9609,16.991,70300.0
2009-03-10 15:10:00,22.58,22.59,22.56,22.57,27100.0,16.991,16.9985,16.9759,16.9835,27100.0
2009-03-10 15:15:00,22.56,22.56,22.5,22.55,35100.0,16.9759,16.9759,16.9308,16.9684,35100.0
2009-03-10 15:20:00,22.54,22.58,22.52,22.54,27900.0,16.9609,16.991,16.9458,16.9609,27900.0
2009-03-10 15:25:00,22.54,22.65,22.53,22.62,59100.0,16.9609,17.0437,16.9534,17.0211,59100.0
2009-03-10 15:30:00,22.62,22.63,22.57,22.6,102300.0,17.0211,17.0286,16.9835,17.006,102300.0
2009-03-10 15:35:00,22.6,22.64,22.58,22.63,64600.0,17.006,17.0361,16.991,17.0286,64600.0
2009-03-10 15:40:00,22.63,22.66,22.57,22.6,262600.0,17.0286,17.0512,16.9835,17.006,262600.0
2009-03-10 15:45:00,22.6,22.61,22.56,22.59,169800.0,17.006,17.0136,16.9759,16.9985,169800.0
2009-03-10 15:50:00,22.59,22.66,22.59,22.65,135900.0,16.9985,17.0512,16.9985,17.0437,135900.0
2009-03-10 15:55:00,22.64,22.71,22.64,22.67,239200.0,17.0361,17.0888,17.0361,17.0587,239200.0
2009-03-11 09:30:00,22.92,22.92,22.6,22.6,145600.0,17.2468,17.2468,17.006,17.006,145600.0
2009-03-11 09:35:00,22.61,22.72,22.6,22.72,193200.0,17.0136,17.0963,17.006,17.0963,193200.0
2009-03-11 09:40:00,22.72,22.77,22.69,22.76,65500.0,17.0963,17.134,17.0738,17.1264,65500.0
2009-03-11 09:45:00,22.76,22.91,22.76,22.9,131600.0,17.1264,17.2393,17.1264,17.2318,131600.0
2009-03-11 09:50:00,22.9,23.03,22.89,23.02,92500.0,17.2318,17.3296,17.2243,17.3221,92500.0
2009-03-11 09:55:00,23.02,23.02,22.95,22.98,80700.0,17.3221,17.3221,17.2694,17.292,80700.0
2009-03-11 10:00:00,22.98,22.99,22.89,22.9,25200.0,17.292,17.2995,17.2243,17.2318,25200.0
2009-03-11 10:05:00,22.9,22.94,22.84,22.85,42700.0,17.2318,17.2619,17.1866,17.1942,42700.0
2009-03-11 10:10:00,22.84,22.84,22.8,22.8,61700.0,17.1866,17.1866,17.1565,17.1565,61700.0
2009-03-11 10:15:00,22.81,22.81,22.74,22.77,53800.0,17.1641,17.1641,17.1114,17.134,53800.0
2009-03-11 10:20:00,22.75,22.77,22.74,22.76,123900.0,17.1189,17.134,17.1114,17.1264,123900.0
2009-03-11 10:25:00,22.76,22.83,22.76,22.82,53800.0,17.1264,17.1791,17.1264,17.1716,53800.0
2009-03-11 10:30:00,22.82,22.82,22.77,22.78,53000.0,17.1716,17.1716,17.134,17.1415,53000.0
2009-03-11 10:35:00,22.78,22.78,22.74,22.77,41000.0,17.1415,17.1415,17.1114,17.134,41000.0
2009-03-11 10:40:00,22.78,22.79,22.75,22.76,162700.0,17.1415,17.149,17.1189,17.1264,162700.0
2009-03-11 10:45:00,22.76,22.78,22.74,22.77,172900.0,17.1264,17.1415,17.1114,17.134,172900.0
2009-03-11 10:50:00,22.77,22.77,22.75,22.76,52500.0,17.134,17.134,17.1189,17.1264,52500.0
2009-03-11 10:55:00,22.76,22.77,22.74,22.74,37600.0,17.1264,17.134,17.1114,17.1114,37600.0
2009-03-11 11:00:00,22.73,22.76,22.7,22.71,387600.0,17.1039,17.1264,17.0813,17.0888,387600.0
2009-03-11 11:05:00,22.71,22.72,22.69,22.71,22000.0,17.0888,17.0963,17.0738,17.0888,22000.0
2009-03-11 11:10:00,22.71,22.71,22.66,22.66,351600.0,17.0888,17.0888,17.0512,17.0512,351600.0
2009-03-11 11:15:00,22.66,22.68,22.65,22.67,92900.0,17.0512,17.0662,17.0437,17.0587,92900.0
2009-03-11 11:20:00,22.67,22.68,22.61,22.61,598000.0,17.0587,17.0662,17.0136,17.0136,598000.0
2009-03-11 11:25:00,22.61,22.62,22.6,22.61,85000.0,17.0136,17.0211,17.006,17.0136,85000.0
2009-03-11 11:30:00,22.62,22.63,22.56,22.56,632600.0,17.0211,17.0286,16.9759,16.9759,632600.0
2009-03-11 11:35:00,22.56,22.56,22.54,22.55,56500.0,16.9759,16.9759,16.9609,16.9684,56500.0
2009-03-11 11:40:00,22.55,22.56,22.53,22.53,85300.0,16.9684,16.9759,16.9534,16.9534,85300.0
2009-03-11 11:45:00,22.53,22.54,22.5,22.52,66100.0,16.9534,16.9609,16.9308,16.9458,66100.0
2009-03-11 11:50:00,22.53,22.54,22.5,22.5,23800.0,16.9534,16.9609,16.9308,16.9308,23800.0
2009-03-11 11:55:00,22.51,22.52,22.5,22.5,27300.0,16.9383,16.9458,16.9308,16.9308,27300.0
2009-03-11 12:00:00,22.5,22.52,22.5,22.5,31100.0,16.9308,16.9458,16.9308,16.9308,31100.0
2009-03-11 12:05:00,22.5,22.51,22.48,22.48,22800.0,16.9308,16.9383,16.9157,16.9157,22800.0
2009-03-11 12:10:00,22.48,22.48,22.47,22.48,16900.0,16.9157,16.9157,16.9082,16.9157,16900.0
2009-03-11 12:15:00,22.48,22.48,22.44,22.44,64500.0,16.9157,16.9157,16.8856,16.8856,64500.0
2009-03-11 12:20:00,22.44,22.44,22.38,22.39,322000.0,16.8856,16.8856,16.8405,16.848,322000.0
2009-03-11 12:25:00,22.38,22.4,22.36,22.37,357400.0,16.8405,16.8555,16.8255,16.833,357400.0
2009-03-11 12:30:00,22.36,22.4,22.36,22.4,65000.0,16.8255,16.8555,16.8255,16.8555,65000.0
2009-03-11 12:35:00,22.4,22.41,22.34,22.34,120800.0,16.8555,16.8631,16.8104,16.8104,120800.0
2009-03-11 12:40:00,22.33,22.35,22.32,22.34,136600.0,16.8029,16.8179,16.7954,16.8104,136600.0
2009-03-11 12:45:00,22.35,22.38,22.35,22.37,26200.0,16.8179,16.8405,16.8179,16.833,26200.0
2009-03-11 12:50:00,22.37,22.39,22.36,22.36,40300.0,16.833,16.848,16.8255,16.8255,40300.0
2009-03-11 12:55:00,22.35,22.36,22.31,22.31,25600.0,16.8179,16.8255,16.7878,16.7878,25600.0
2009-03-11 13:00:00,22.32,22.34,22.31,22.33,58300.0,16.7954,16.8104,16.7878,16.8029,58300.0
2009-03-11 13:05:00,22.34,22.35,22.32,22.34,39100.0,16.8104,16.8179,16.7954,16.8104,39100.0
2009-03-11 13:10:00,22.33,22.36,22.33,22.35,12400.0,16.8029,16.8255,16.8029,16.8179,12400.0
2009-03-11 13:15:00,22.36,22.4,22.35,22.38,198900.0,16.8255,16.8555,16.8179,16.8405,198900.0
2009-03-11 13:20:00,22.37,22.38,22.35,22.36,13500.0,16.833,16.8405,16.8179,16.8255,13500.0
2009-03-11 13:25:00,22.35,22.35,22.3,22.31,89500.0,16.8179,16.8179,16.7803,16.7878,89500.0
2009-03-11 13:30:00,22.31,22.32,22.28,22.28,88000.0,16.7878,16.7954,16.7653,16.7653,88000.0
2009-03-11 13:35:00,22.29,22.34,22.28,22.34,101100.0,16.7728,16.8104,16.7653,16.8104,101100.0
2009-03-11 13:40:00,22.36,22.36,22.35,22.36,111100.0,16.8255,16.8255,16.8179,16.8255,111100.0
2009-03-11 13:45:00,22.37,22.37,22.33,22.34,36000.0,16.833,16.833,16.8029,16.8104,36000.0
2009-03-11 13:50:00,22.33,22.33,22.31,22.31,26800.0,16.8029,16.8029,16.7878,16.7878,26800.0
2009-03-11 13:55:00,22.3,22.34,22.3,22.34,13000.0,16.7803,16.8104,16.7803,16.8104,13000.0
2009-03-11 14:00:00,22.34,22.39,22.34,22.37,51200.0,16.8104,16.848,16.8104,16.833,51200.0
2009-03-11 14:05:00,22.37,22.38,22.31,22.31,179600.0,16.833,16.8405,16.7878,16.7878,179600.0
2009-03-11 14:10:00,22.31,22.33,22.29,22.33,54900.0,16.7878,16.8029,16.7728,16.8029,54900.0
2009-03-11 14:15:00,22.34,22.34,22.26,22.27,103600.0,16.8104,16.8104,16.7502,16.7577,103600.0
2009-03-11 14:20:00,22.26,22.27,22.26,22.27,23300.0,16.7502,16.7577,16.7502,16.7577,23300.0
2009-03-11 14:25:00,22.26,22.27,22.24,22.26,23800.0,16.7502,16.7577,16.7352,16.7502,23800.0
2009-03-11 14:30:00,22.26,22.28,22.25,22.26,108500.0,16.7502,16.7653,16.7427,16.7502,108500.0
2009-03-11 14:35:00,22.26,22.28,22.25,22.25,40000.0,16.7502,16.7653,16.7427,16.7427,40000.0
2009-03-11 14:40:00,22.25,22.29,22.23,22.28,32100.0,16.7427,16.7728,16.7276,16.7653,32100.0
2009-03-11 14:45:00,22.28,22.31,22.27,22.28,43700.0,16.7653,16.7878,16.7577,16.7653,43700.0
2009-03-11 14:50:00,22.28,22.28,22.26,22.27,26100.0,16.7653,16.7653,16.7502,16.7577,26100.0
2009-03-11 14:55:00,22.27,22.27,22.25,22.25,51000.0,16.7577,16.7577,16.7427,16.7427,51000.0
2009-03-11 15:00:00,22.25,22.27,22.24,22.26,44100.0,16.7427,16.7577,16.7352,16.7502,44100.0
2009-03-11 15:05:00,22.26,22.28,22.23,22.28,254400.0,16.7502,16.7653,16.7276,16.7653,254400.0
2009-03-11 15:10:00,22.29,22.31,22.27,22.31,112800.0,16.7728,16.7878,16.7577,16.7878,112800.0
2009-03-11 15:15:00,22.31,22.31,22.28,22.31,32100.0,16.7878,16.7878,16.7653,16.7878,32100.0
2009-03-11 15:20:00,22.31,22.34,22.3,22.3,180600.0,16.7878,16.8104,16.7803,16.7803,180600.0
2009-03-11 15:25:00,22.31,22.33,22.3,22.3,69700.0,16.7878,16.8029,16.7803,16.7803,69700.0
2009-03-11 15:30:00,22.3,22.33,22.28,22.33,105800.0,16.7803,16.8029,16.7653,16.8029,105800.0
2009-03-11 15:35:00,22.33,22.34,22.32,22.34,57700.0,16.8029,16.8104,16.7954,16.8104,57700.0
2009-03-11 15:40:00,22.35,22.36,22.34,22.35,126800.0,16.8179,16.8255,16.8104,16.8179,126800.0
2009-03-11 15:45:00,22.35,22.35,22.3,22.31,142700.0,16.8179,16.8179,16.7803,16.7878,142700.0
2009-03-11 15:50:00,22.31,22.33,22.28,22.28,303000.0,16.7878,16.8029,16.7653,16.7653,303000.0
2009-03-11 15:55:00,22.28,22.28,22.24,22.25,314000.0,16.7653,16.7653,16.7352,16.7427,314000.0
2009-03-12 09:30:00,22.15,22.31,22.15,22.29,49400.0,16.6674,16.7878,16.6674,16.7728,49400.0
2009-03-12 09:35:00,22.29,22.3,22.27,22.28,48900.0,16.7728,16.7803,16.7577,16.7653,48900.0
2009-03-12 09:40:00,22.27,22.28,22.22,22.23,55800.0,16.7577,16.7653,16.7201,16.7276,55800.0
2009-03-12 09:45:00,22.22,22.24,22.16,22.24,32200.0,16.7201,16.7352,16.675,16.7352,32200.0
2009-03-12 09:50:00,22.25,22.32,22.24,22.32,193400.0,16.7427,16.7954,16.7352,16.7954,193400.0
2009-03-12 09:55:00,22.32,22.38,22.31,22.38,315100.0,16.7954,16.8405,16.7878,16.8405,315100.0
2009-03-12 10:00:00,22.39,22.51,22.38,22.49,148700.0,16.848,16.9383,16.8405,16.9233,148700.0
2009-03-12 10:05:00,22.49,22.6,22.49,22.6,91400.0,16.9233,17.006,16.9233,17.006,91400.0
2009-03-12 10:10:00,22.6,22.66,22.58,22.64,43400.0,17.006,17.0512,16.991,17.0361,43400.0
2009-03-12 10:15:00,22.64,22.72,22.64,22.71,116200.0,17.0361,17.0963,17.0361,17.0888,116200.0
2009-03-12 10:20:00,22.71,22.81,22.71,22.77,102700.0,17.0888,17.1641,17.0888,17.134,102700.0
2009-03-12 10:25:00,22.77,22.8,22.77,22.78,175100.0,17.134,17.1565,17.134,17.1415,175100.0
2009-03-12 10:30:00,22.79,22.82,22.75,22.76,100700.0,17.149,17.1716,17.1189,17.1264,100700.0
2009-03-12 10:35:00,22.76,22.83,22.75,22.82,82100.0,17.1264,17.1791,17.1189,17.1716,82100.0
2009-03-12 10:40:00,22.82,22.9,22.81,22.89,46300.0,17.1716,17.2318,17.1641,17.2243,46300.0
2009-03-12 10:45:00,22.89,22.99,22.88,22.96,69700.0,17.2243,17.2995,17.2167,17.2769,69700.0
2009-03-12 10:50:00,22.95,22.96,22.93,22.93,150900.0,17.2694,17.2769,17.2544,17.2544,150900.0
2009-03-12 10:55:00,22.92,22.93,22.9,22.91,85800.0,17.2468,17.2544,17.2318,17.2393,85800.0
2009-03-12 11:00:00,22.91,22.96,22.91,22.95,78500.0,17.2393,17.2769,17.2393,17.2694,78500.0
2009-03-12 11:05:00,22.95,22.95,22.91,22.93,102800.0,17.2694,17.2694,17.2393,17.2544,102800.0
2009-03-12 11:10:00,22.93,22.96,22.92,22.95,77500.0,17.2544,17.2769,17.2468,17.2694,77500.0
2009-03-12 11:15:00,22.95,22.99,22.94,22.97,56000.0,17.2694,17.2995,17.2619,17.2845,56000.0
2009-03-12 11:20:00,22.98,22.98,22.94,22.94,40100.0,17.292,17.292,17.2619,17.2619,40100.0
2009-03-12 11:25:00,22.94,22.96,22.92,22.96,374000.0,17.2619,17.2769,17.2468,17.2769,374000.0
2009-03-12 11:30:00,22.96,22.99,22.96,22.98,23700.0,17.2769,17.2995,17.2769,17.292,23700.0
2009-03-12 11:35:00,22.98,23.04,22.98,23.03,48300.0,17.292,17.3371,17.292,17.3296,48300.0
2009-03-12 11:40:00,23.04,23.1,23.02,23.1,63200.0,17.3371,17.3823,17.3221,17.3823,63200.0
2009-03-12 11:45:00,23.09,23.14,23.09,23.12,56600.0,17.3748,17.4124,17.3748,17.3973,56600.0
2009-03-12 11:50:00,23.12,23.17,23.12,23.13,127100.0,17.3973,17.435,17.3973,17.4049,127100.0
2009-03-12 11:55:00,23.12,23.15,23.1,23.14,93700.0,17.3973,17.4199,17.3823,17.4124,93700.0
2009-03-12 12:00:00,23.14,23.17,23.14,23.15,24100.0,17.4124,17.435,17.4124,17.4199,24100.0
2009-03-12 12:05:00,23.15,23.19,23.12,23.19,133000.0,17.4199,17.45,17.3973,17.45,133000.0
2009-03-12 12:10:00,23.19,23.19,23.15,23.18,34400.0,17.45,17.45,17.4199,17.4425,34400.0
2009-03-12 12:15:00,23.19,23.22,23.17,23.17,99000.0,17.45,17.4726,17.435,17.435,99000.0
2009-03-12 12:20:00,23.17,23.19,23.15,23.15,40600.0,17.435,17.45,17.4199,17.4199,40600.0
2009-03-12 12:25:00,23.16,23.16,23.1,23.15,48900.0,17.4274,17.4274,17.3823,17.4199,48900.0
2009-03-12 12:30:00,23.14,23.18,23.11,23.17,36300.0,17.4124,17.4425,17.3898,17.435,36300.0
2009-03-12 12:35:00,23.17,23.19,23.15,23.15,58900.0,17.435,17.45,17.4199,17.4199,58900.0
2009-03-12 12:40:00,23.16,23.16,23.16,23.16,8200.0,17.4274,17.4274,17.4274,17.4274,8200.0
2009-03-12 12:45:00,23.16,23.17,23.14,23.16,44100.0,17.4274,17.435,17.4124,17.4274,44100.0
2009-03-12 12:50:00,23.16,23.21,23.14,23.2,57000.0,17.4274,17.4651,17.4124,17.4575,57000.0
2009-03-12 12:55:00,23.21,23.24,23.2,23.23,148500.0,17.4651,17.4876,17.4575,17.4801,148500.0
2009-03-12 13:00:00,23.23,23.24,23.14,23.16,102500.0,17.4801,17.4876,17.4124,17.4274,102500.0
2009-03-12 13:05:00,23.16,23.19,23.14,23.19,47000.0,17.4274,17.45,17.4124,17.45,47000.0
2009-03-12 13:10:00,23.18,23.19,23.16,23.17,127300.0,17.4425,17.45,17.4274,17.435,127300.0
2009-03-12 13:15:00,23.17,23.17,23.14,23.14,54700.0,17.435,17.435,17.4124,17.4124,54700.0
2009-03-12 13:20:00,23.13,23.2,23.13,23.17,93900.0,17.4049,17.4575,17.4049,17.435,93900.0
2009-03-12 13:25:00,23.17,23.17,23.1,23.1,36800.0,17.435,17.435,17.3823,17.3823,36800.0
2009-03-12 13:30:00,23.11,23.12,23.09,23.1,55800.0,17.3898,17.3973,17.3748,17.3823,55800.0
2009-03-12 13:35:00,23.11,23.14,23.11,23.13,88800.0,17.3898,17.4124,17.3898,17.4049,88800.0
2009-03-12 13:40:00,23.13,23.18,23.13,23.14,30300.0,17.4049,17.4425,17.4049,17.4124,30300.0
2009-03-12 13:45:00,23.15,23.16,23.15,23.16,32300.0,17.4199,17.4274,17.4199,17.4274,32300.0
2009-03-12 13:50:00,23.16,23.18,23.14,23.17,46200.0,17.4274,17.4425,17.4124,17.435,46200.0
2009-03-12 13:55:00,23.17,23.19,23.15,23.16,31900.0,17.435,17.45,17.4199,17.4274,31900.0
2009-03-12 14:00:00,23.17,23.2,23.16,23.2,102700.0,17.435,17.4575,17.4274,17.4575,102700.0
2009-03-12 14:05:00,23.2,23.2,23.13,23.14,30100.0,17.4575,17.4575,17.4049,17.4124,30100.0
2009-03-12 14:10:00,23.14,23.23,23.13,23.21,92800.0,17.4124,17.4801,17.4049,17.4651,92800.0
2009-03-12 14:15:00,23.22,23.28,23.21,23.27,32200.0,17.4726,17.5177,17.4651,17.5102,32200.0
2009-03-12 14:20:00,23.27,23.3,23.26,23.26,55200.0,17.5102,17.5328,17.5027,17.5027,55200.0
2009-03-12 14:25:00,23.26,23.31,23.26,23.3,72300.0,17.5027,17.5403,17.5027,17.5328,72300.0
2009-03-12 14:30:00,23.29,23.31,23.28,23.3,47100.0,17.5253,17.5403,17.5177,17.5328,47100.0
2009-03-12 14:35:00,23.3,23.32,23.28,23.29,81900.0,17.5328,17.5478,17.5177,17.5253,81900.0
2009-03-12 14:40:00,23.3,23.32,23.29,23.3,52600.0,17.5328,17.5478,17.5253,17.5328,52600.0
2009-03-12 14:45:00,23.3,23.36,23.3,23.36,81100.0,17.5328,17.5779,17.5328,17.5779,81100.0
2009-03-12 14:50:00,23.37,23.39,23.36,23.37,102300.0,17.5855,17.6005,17.5779,17.5855,102300.0
2009-03-12 14:55:00,23.37,23.4,23.36,23.38,39300.0,17.5855,17.608,17.5779,17.593,39300.0
2009-03-12 15:00:00,23.37,23.38,23.34,23.34,50100.0,17.5855,17.593,17.5629,17.5629,50100.0
2009-03-12 15:05:00,23.35,23.35,23.33,23.33,23600.0,17.5704,17.5704,17.5554,17.5554,23600.0
2009-03-12 15:10:00,23.34,23.36,23.33,23.36,72900.0,17.5629,17.5779,17.5554,17.5779,72900.0
2009-03-12 15:15:00,23.36,23.36,23.32,23.34,101100.0,17.5779,17.5779,17.5478,17.5629,101100.0
2009-03-12 15:20:00,23.34,23.35,23.31,23.32,70600.0,17.5629,17.5704,17.5403,17.5478,70600.0
2009-03-12 15:25:00,23.32,23.33,23.3,23.33,90900.0,17.5478,17.5554,17.5328,17.5554,90900.0
2009-03-12 15:30:00,23.33,23.35,23.31,23.32,103000.0,17.5554,17.5704,17.5403,17.5478,103000.0
2009-03-12 15:35:00,23.32,23.36,23.3,23.35,61300.0,17.5478,17.5779,17.5328,17.5704,61300.0
2009-03-12 15:40:00,23.36,23.38,23.35,23.37,205700.0,17.5779,17.593,17.5704,17.5855,205700.0
2009-03-12 15:45:00,23.38,23.42,23.37,23.39,191600.0,17.593,17.6231,17.5855,17.6005,191600.0
2009-03-12 15:50:00,23.39,23.41,23.36,23.37,425300.0,17.6005,17.6156,17.5779,17.5855,425300.0
2009-03-12 15:55:00,23.38,23.38,23.34,23.36,521500.0,17.593,17.593,17.5629,17.5779,521500.0
2009-03-13 09:30:00,23.55,23.64,23.48,23.55,169100.0,17.7209,17.7886,17.6682,17.7209,169100.0
2009-03-13 09:35:00,23.56,23.64,23.55,23.57,132300.0,17.7284,17.7886,17.7209,17.736,132300.0
2009-03-13 09:40:00,23.58,23.64,23.57,23.57,65700.0,17.7435,17.7886,17.736,17.736,65700.0
2009-03-13 09:45:00,23.57,23.65,23.56,23.61,46000.0,17.736,17.7961,17.7284,17.7661,46000.0
2009-03-13 09:50:00,23.62,23.64,23.57,23.64,35300.0,17.7736,17.7886,17.736,17.7886,35300.0
2009-03-13 09:55:00,23.65,23.72,23.63,23.72,130400.0,17.7961,17.8488,17.7811,17.8488,130400.0
2009-03-13 10:00:00,23.7,23.7,23.65,23.69,135300.0,17.8338,17.8338,17.7961,17.8262,135300.0
2009-03-13 10:05:00,23.7,23.73,23.68,23.73,272600.0,17.8338,17.8563,17.8187,17.8563,272600.0
2009-03-13 10:10:00,23.73,23.76,23.71,23.76,113100.0,17.8563,17.8789,17.8413,17.8789,113100.0
2009-03-13 10:15:00,23.75,23.79,23.75,23.79,34200.0,17.8714,17.9015,17.8714,17.9015,34200.0
2009-03-13 10:20:00,23.79,23.8,23.75,23.76,49900.0,17.9015,17.909,17.8714,17.8789,49900.0
2009-03-13 10:25:00,23.74,23.78,23.7,23.7,217100.0,17.8639,17.894,17.8338,17.8338,217100.0
2009-03-13 10:30:00,23.7,23.75,23.7,23.75,193500.0,17.8338,17.8714,17.8338,17.8714,193500.0
2009-03-13 10:35:00,23.74,23.76,23.72,23.75,167000.0,17.8639,17.8789,17.8488,17.8714,167000.0
2009-03-13 10:40:00,23.75,23.79,23.75,23.78,173200.0,17.8714,17.9015,17.8714,17.894,173200.0
2009-03-13 10:45:00,23.78,23.85,23.77,23.84,57900.0,17.894,17.9466,17.8864,17.9391,57900.0
2009-03-13 10:50:00,23.85,23.85,23.77,23.79,22300.0,17.9466,17.9466,17.8864,17.9015,22300.0
2009-03-13 10:55:00,23.79,23.79,23.69,23.7,99900.0,17.9015,17.9015,17.8262,17.8338,99900.0
2009-03-13 11:00:00,23.7,23.75,23.69,23.72,3411800.0,17.8338,17.8714,17.8262,17.8488,3411800.0
2009-03-13 11:05:00,23.72,23.73,23.69,23.7,223000.0,17.8488,17.8563,17.8262,17.8338,223000.0
2009-03-13 11:10:00,23.7,23.73,23.68,23.72,142700.0,17.8338,17.8563,17.8187,17.8488,142700.0
2009-03-13 11:15:00,23.71,23.72,23.69,23.69,58900.0,17.8413,17.8488,17.8262,17.8262,58900.0
2009-03-13 11:20:00,23.69,23.76,23.67,23.76,93000.0,17.8262,17.8789,17.8112,17.8789,93000.0
2009-03-13 11:25:00,23.75,23.77,23.75,23.77,62700.0,17.8714,17.8864,17.8714,17.8864,62700.0
2009-03-13 11:30:00,23.76,23.76,23.72,23.73,31500.0,17.8789,17.8789,17.8488,17.8563,31500.0
2009-03-13 11:35:00,23.73,23.74,23.71,23.72,26100.0,17.8563,17.8639,17.8413,17.8488,26100.0
2009-03-13 11:40:00,23.71,23.73,23.7,23.7,34400.0,17.8413,17.8563,17.8338,17.8338,34400.0
2009-03-13 11:45:00,23.71,23.71,23.66,23.7,49400.0,17.8413,17.8413,17.8037,17.8338,49400.0
2009-03-13 11:50:00,23.71,23.72,23.69,23.71,16800.0,17.8413,17.8488,17.8262,17.8413,16800.0
2009-03-13 11:55:00,23.72,23.74,23.71,23.72,28900.0,17.8488,17.8639,17.8413,17.8488,28900.0
2009-03-13 12:00:00,23.73,23.76,23.73,23.75,81200.0,17.8563,17.8789,17.8563,17.8714,81200.0
2009-03-13 12:05:00,23.75,23.76,23.74,23.75,71300.0,17.8714,17.8789,17.8639,17.8714,71300.0
2009-03-13 12:10:00,23.75,23.76,23.74,23.74,502600.0,17.8714,17.8789,17.8639,17.8639,502600.0
2009-03-13 12:15:00,23.74,23.75,23.72,23.73,33900.0,17.8639,17.8714,17.8488,17.8563,33900.0
2009-03-13 12:20:00,23.72,23.73,23.71,23.73,36300.0,17.8488,17.8563,17.8413,17.8563,36300.0
2009-03-13 12:25:00,23.74,23.78,23.74,23.77,65200.0,17.8639,17.894,17.8639,17.8864,65200.0
2009-03-13 12:30:00,23.77,23.79,23.77,23.78,13800.0,17.8864,17.9015,17.8864,17.894,13800.0
2009-03-13 12:35:00,23.79,23.81,23.76,23.76,26100.0,17.9015,17.9165,17.8789,17.8789,26100.0
2009-03-13 12:40:00,23.76,23.83,23.76,23.83,20800.0,17.8789,17.9316,17.8789,17.9316,20800.0
2009-03-13 12:45:00,23.82,23.87,23.82,23.84,50100.0,17.9241,17.9617,17.9241,17.9391,50100.0
2009-03-13 12:50:00,23.85,23.85,23.81,23.82,15500.0,17.9466,17.9466,17.9165,17.9241,15500.0
2009-03-13 12:55:00,23.83,23.85,23.82,23.85,24700.0,17.9316,17.9466,17.9241,17.9466,24700.0
2009-03-13 13:00:00,23.85,23.87,23.84,23.84,40100.0,17.9466,17.9617,17.9391,17.9391,40100.0
2009-03-13 13:05:00,23.85,23.87,23.84,23.87,27400.0,17.9466,17.9617,17.9391,17.9617,27400.0
2009-03-13 13:10:00,23.87,23.93,23.87,23.93,33400.0,17.9617,18.0068,17.9617,18.0068,33400.0
2009-03-13 13:15:00,23.93,23.95,23.92,23.95,41800.0,18.0068,18.0219,17.9993,18.0219,41800.0
2009-03-13 13:20:00,23.95,23.96,23.94,23.96,100700.0,18.0219,18.0294,18.0144,18.0294,100700.0
2009-03-13 13:25:00,23.95,24.01,23.95,24.0,55900.0,18.0219,18.067,18.0219,18.0595,55900.0
2009-03-13 13:30:00,24.0,24.01,23.97,24.01,181000.0,18.0595,18.067,18.0369,18.067,181000.0
2009-03-13 13:35:00,24.01,24.01,23.99,24.0,111600.0,18.067,18.067,18.052,18.0595,111600.0
2009-03-13 13:40:00,24.0,24.0,23.99,24.0,14300.0,18.0595,18.0595,18.052,18.0595,14300.0
2009-03-13 13:45:00,23.99,24.01,23.98,24.0,36400.0,18.052,18.067,18.0445,18.0595,36400.0
2009-03-13 13:50:00,24.01,24.06,24.01,24.05,170800.0,18.067,18.1047,18.067,18.0971,170800.0
2009-03-13 13:55:00,24.05,24.07,24.04,24.07,91700.0,18.0971,18.1122,18.0896,18.1122,91700.0
2009-03-13 14:00:00,24.07,24.12,24.07,24.08,342900.0,18.1122,18.1498,18.1122,18.1197,342900.0
2009-03-13 14:05:00,24.08,24.13,24.07,24.13,55400.0,18.1197,18.1573,18.1122,18.1573,55400.0
2009-03-13 14:10:00,24.12,24.13,24.1,24.1,46400.0,18.1498,18.1573,18.1348,18.1348,46400.0
2009-03-13 14:15:00,24.1,24.12,24.07,24.08,76500.0,18.1348,18.1498,18.1122,18.1197,76500.0
2009-03-13 14:20:00,24.07,24.08,24.04,24.04,66900.0,18.1122,18.1197,18.0896,18.0896,66900.0
2009-03-13 14:25:00,24.04,24.08,24.04,24.06,34800.0,18.0896,18.1197,18.0896,18.1047,34800.0
2009-03-13 14:30:00,24.06,24.12,24.05,24.11,32900.0,18.1047,18.1498,18.0971,18.1423,32900.0
2009-03-13 14:35:00,24.11,24.14,24.11,24.13,33700.0,18.1423,18.1649,18.1423,18.1573,33700.0
2009-03-13 14:40:00,24.13,24.16,24.12,24.15,60300.0,18.1573,18.1799,18.1498,18.1724,60300.0
2009-03-13 14:45:00,24.15,24.23,24.14,24.22,94100.0,18.1724,18.2326,18.1649,18.2251,94100.0
2009-03-13 14:50:00,24.21,24.21,24.17,24.18,90400.0,18.2175,18.2175,18.1874,18.195,90400.0
2009-03-13 14:55:00,24.18,24.18,24.14,24.16,98100.0,18.195,18.195,18.1649,18.1799,98100.0
2009-03-13 15:00:00,24.15,24.18,24.14,24.15,43000.0,18.1724,18.195,18.1649,18.1724,43000.0
2009-03-13 15:05:00,24.16,24.17,24.13,24.15,112600.0,18.1799,18.1874,18.1573,18.1724,112600.0
2009-03-13 15:10:00,24.16,24.18,24.15,24.18,130200.0,18.1799,18.195,18.1724,18.195,130200.0
2009-03-13 15:15:00,24.17,24.28,24.17,24.27,138600.0,18.1874,18.2702,18.1874,18.2627,138600.0
2009-03-13 15:20:00,24.26,24.27,24.24,24.26,62200.0,18.2552,18.2627,18.2401,18.2552,62200.0
2009-03-13 15:25:00,24.26,24.27,24.23,24.23,92900.0,18.2552,18.2627,18.2326,18.2326,92900.0
2009-03-13 15:30:00,24.23,24.23,24.14,24.14,144400.0,18.2326,18.2326,18.1649,18.1649,144400.0
2009-03-13 15:35:00,24.14,24.14,24.08,24.11,164700.0,18.1649,18.1649,18.1197,18.1423,164700.0
2009-03-13 15:40:00,24.12,24.18,24.12,24.18,80700.0,18.1498,18.195,18.1498,18.195,80700.0
2009-03-13 15:45:00,24.17,24.19,24.11,24.11,180300.0,18.1874,18.2025,18.1423,18.1423,180300.0
2009-03-13 15:50:00,24.11,24.18,24.1,24.18,388800.0,18.1423,18.195,18.1348,18.195,388800.0
2009-03-13 15:55:00,24.18,24.18,24.12,24.15,318600.0,18.195,18.195,18.1498,18.1724,318600.0
2009-03-16 09:30:00,24.35,24.45,24.29,24.38,65700.0,18.3229,18.3981,18.2777,18.3455,65700.0
2009-03-16 09:35:00,24.38,24.42,24.35,24.39,80300.0,18.3455,18.3756,18.3229,18.353,80300.0
2009-03-16 09:40:00,24.39,24.44,24.39,24.4,98300.0,18.353,18.3906,18.353,18.3605,98300.0
2009-03-16 09:45:00,24.4,24.43,24.38,24.41,74200.0,18.3605,18.3831,18.3455,18.368,74200.0
2009-03-16 09:50:00,24.41,24.42,24.38,24.42,37900.0,18.368,18.3756,18.3455,18.3756,37900.0
2009-03-16 09:55:00,24.43,24.45,24.38,24.42,65400.0,18.3831,18.3981,18.3455,18.3756,65400.0
2009-03-16 10:00:00,24.42,24.45,24.38,24.41,53900.0,18.3756,18.3981,18.3455,18.368,53900.0
2009-03-16 10:05:00,24.41,24.41,24.35,24.38,52800.0,18.368,18.368,18.3229,18.3455,52800.0
2009-03-16 10:10:00,24.38,24.38,24.3,24.3,31500.0,18.3455,18.3455,18.2853,18.2853,31500.0
2009-03-16 10:15:00,24.3,24.3,24.27,24.28,38600.0,18.2853,18.2853,18.2627,18.2702,38600.0
2009-03-16 10:20:00,24.28,24.28,24.26,24.27,33500.0,18.2702,18.2702,18.2552,18.2627,33500.0
2009-03-16 10:25:00,24.27,24.28,24.23,24.25,62800.0,18.2627,18.2702,18.2326,18.2476,62800.0
2009-03-16 10:30:00,24.25,24.42,24.25,24.4,110800.0,18.2476,18.3756,18.2476,18.3605,110800.0
2009-03-16 10:35:00,24.4,24.41,24.37,24.4,306200.0,18.3605,18.368,18.3379,18.3605,306200.0
2009-03-16 10:40:00,24.41,24.43,24.39,24.41,128700.0,18.368,18.3831,18.353,18.368,128700.0
2009-03-16 10:45:00,24.41,24.43,24.39,24.41,82400.0,18.368,18.3831,18.353,18.368,82400.0
2009-03-16 10:50:00,24.4,24.4,24.33,24.35,83800.0,18.3605,18.3605,18.3078,18.3229,83800.0
2009-03-16 10:55:00,24.35,24.36,24.33,24.33,90000.0,18.3229,18.3304,18.3078,18.3078,90000.0
2009-03-16 11:00:00,24.34,24.35,24.33,24.33,90200.0,18.3154,18.3229,18.3078,18.3078,90200.0
2009-03-16 11:05:00,24.34,24.37,24.34,24.36,22000.0,18.3154,18.3379,18.3154,18.3304,22000.0
2009-03-16 11:10:00,24.35,24.37,24.35,24.37,15500.0,18.3229,18.3379,18.3229,18.3379,15500.0
2009-03-16 11:15:00,24.37,24.39,24.36,24.38,22900.0,18.3379,18.353,18.3304,18.3455,22900.0
2009-03-16 11:20:00,24.39,24.43,24.37,24.43,161300.0,18.353,18.3831,18.3379,18.3831,161300.0
2009-03-16 11:25:00,24.43,24.46,24.39,24.39,33800.0,18.3831,18.4057,18.353,18.353,33800.0
2009-03-16 11:30:00,24.4,24.42,24.4,24.41,17500.0,18.3605,18.3756,18.3605,18.368,17500.0
2009-03-16 11:35:00,24.4,24.4,24.38,24.38,22100.0,18.3605,18.3605,18.3455,18.3455,22100.0
2009-03-16 11:40:00,24.37,24.38,24.34,24.34,19000.0,18.3379,18.3455,18.3154,18.3154,19000.0
2009-03-16 11:45:00,24.35,24.37,24.35,24.36,13600.0,18.3229,18.3379,18.3229,18.3304,13600.0
2009-03-16 11:50:00,24.36,24.36,24.31,24.31,17300.0,18.3304,18.3304,18.2928,18.2928,17300.0
2009-03-16 11:55:00,24.31,24.35,24.31,24.33,10400.0,18.2928,18.3229,18.2928,18.3078,10400.0
2009-03-16 12:00:00,24.32,24.32,24.29,24.29,8800.0,18.3003,18.3003,18.2777,18.2777,8800.0
2009-03-16 12:05:00,24.29,24.3,24.27,24.29,16700.0,18.2777,18.2853,18.2627,18.2777,16700.0
2009-03-16 12:10:00,24.29,24.33,24.29,24.33,13700.0,18.2777,18.3078,18.2777,18.3078,13700.0
2009-03-16 12:15:00,24.34,24.34,24.29,24.29,34000.0,18.3154,18.3154,18.2777,18.2777,34000.0
2009-03-16 12:20:00,24.3,24.3,24.28,24.29,14900.0,18.2853,18.2853,18.2702,18.2777,14900.0
2009-03-16 12:25:00,24.28,24.3,24.28,24.28,22200.0,18.2702,18.2853,18.2702,18.2702,22200.0
2009-03-16 12:30:00,24.29,24.33,24.29,24.33,15500.0,18.2777,18.3078,18.2777,18.3078,15500.0
2009-03-16 12:35:00,24.33,24.39,24.33,24.37,63900.0,18.3078,18.353,18.3078,18.3379,63900.0
2009-03-16 12:40:00,24.37,24.37,24.35,24.35,79900.0,18.3379,18.3379,18.3229,18.3229,79900.0
2009-03-16 12:45:00,24.36,24.37,24.36,24.36,14100.0,18.3304,18.3379,18.3304,18.3304,14100.0
2009-03-16 12:50:00,24.38,24.38,24.35,24.37,10600.0,18.3455,18.3455,18.3229,18.3379,10600.0
2009-03-16 12:55:00,24.37,24.41,24.36,24.4,26900.0,18.3379,18.368,18.3304,18.3605,26900.0
2009-03-16 13:00:00,24.4,24.41,24.38,24.38,27500.0,18.3605,18.368,18.3455,18.3455,27500.0
2009-03-16 13:05:00,24.38,24.38,24.33,24.33,19700.0,18.3455,18.3455,18.3078,18.3078,19700.0
2009-03-16 13:10:00,24.33,24.34,24.31,24.32,13300.0,18.3078,18.3154,18.2928,18.3003,13300.0
2009-03-16 13:15:00,24.31,24.35,24.31,24.35,13100.0,18.2928,18.3229,18.2928,18.3229,13100.0
2009-03-16 13:20:00,24.35,24.37,24.33,24.34,236300.0,18.3229,18.3379,18.3078,18.3154,236300.0
2009-03-16 13:25:00,24.34,24.34,24.31,24.34,36700.0,18.3154,18.3154,18.2928,18.3154,36700.0
2009-03-16 13:30:00,24.34,24.34,24.33,24.33,29800.0,18.3154,18.3154,18.3078,18.3078,29800.0
2009-03-16 13:35:00,24.33,24.36,24.33,24.36,17300.0,18.3078,18.3304,18.3078,18.3304,17300.0
2009-03-16 13:40:00,24.34,24.38,24.34,24.37,34700.0,18.3154,18.3455,18.3154,18.3379,34700.0
2009-03-16 13:45:00,24.37,24.39,24.35,24.35,19900.0,18.3379,18.353,18.3229,18.3229,19900.0
2009-03-16 13:50:00,24.34,24.34,24.31,24.31,17300.0,18.3154,18.3154,18.2928,18.2928,17300.0
2009-03-16 13:55:00,24.3,24.3,24.26,24.28,19400.0,18.2853,18.2853,18.2552,18.2702,19400.0
2009-03-16 14:00:00,24.27,24.27,24.23,24.24,42900.0,18.2627,18.2627,18.2326,18.2401,42900.0
2009-03-16 14:05:00,24.23,24.23,24.17,24.19,206200.0,18.2326,18.2326,18.1874,18.2025,206200.0
2009-03-16 14:10:00,24.18,24.21,24.17,24.21,51500.0,18.195,18.2175,18.1874,18.2175,51500.0
2009-03-16 14:15:00,24.2,24.23,24.19,24.22,45200.0,18.21,18.2326,18.2025,18.2251,45200.0
2009-03-16 14:20:00,24.22,24.22,24.13,24.14,37700.0,18.2251,18.2251,18.1573,18.1649,37700.0
2009-03-16 14:25:00,24.14,24.16,24.12,24.15,43900.0,18.1649,18.1799,18.1498,18.1724,43900.0
2009-03-16 14:30:00,24.15,24.17,24.12,24.14,48600.0,18.1724,18.1874,18.1498,18.1649,48600.0
2009-03-16 14:35:00,24.14,24.15,24.11,24.13,60000.0,18.1649,18.1724,18.1423,18.1573,60000.0
2009-03-16 14:40:00,24.14,24.21,24.14,24.21,42100.0,18.1649,18.2175,18.1649,18.2175,42100.0
2009-03-16 14:45:00,24.21,24.23,24.2,24.22,88700.0,18.2175,18.2326,18.21,18.2251,88700.0
2009-03-16 14:50:00,24.23,24.23,24.15,24.15,49000.0,18.2326,18.2326,18.1724,18.1724,49000.0
2009-03-16 14:55:00,24.16,24.16,24.08,24.09,86400.0,18.1799,18.1799,18.1197,18.1272,86400.0
2009-03-16 15:00:00,24.09,24.11,24.07,24.08,81600.0,18.1272,18.1423,18.1122,18.1197,81600.0
2009-03-16 15:05:00,24.08,24.09,24.04,24.08,59100.0,18.1197,18.1272,18.0896,18.1197,59100.0
2009-03-16 15:10:00,24.08,24.1,24.06,24.08,59400.0,18.1197,18.1348,18.1047,18.1197,59400.0
2009-03-16 15:15:00,24.09,24.09,24.03,24.06,88200.0,18.1272,18.1272,18.0821,18.1047,88200.0
2009-03-16 15:20:00,24.05,24.05,23.95,23.95,191800.0,18.0971,18.0971,18.0219,18.0219,191800.0
2009-03-16 15:25:00,23.94,24.0,23.93,24.0,109600.0,18.0144,18.0595,18.0068,18.0595,109600.0
2009-03-16 15:30:00,24.0,24.03,23.99,24.02,169200.0,18.0595,18.0821,18.052,18.0746,169200.0
2009-03-16 15:35:00,24.03,24.03,23.92,23.94,84200.0,18.0821,18.0821,17.9993,18.0144,84200.0
2009-03-16 15:40:00,23.94,23.94,23.88,23.91,82600.0,18.0144,18.0144,17.9692,17.9918,82600.0
2009-03-16 15:45:00,23.91,23.94,23.89,23.91,153700.0,17.9918,18.0144,17.9767,17.9918,153700.0
2009-03-16 15:50:00,23.91,23.92,23.89,23.91,180800.0,17.9918,17.9993,17.9767,17.9918,180800.0
2009-03-16 15:55:00,23.91,23.91,23.87,23.88,180000.0,17.9918,17.9918,17.9617,17.9692,180000.0
2009-03-17 09:30:00,23.82,24.03,23.82,24.01,80300.0,17.9241,18.0821,17.9241,18.067,80300.0
2009-03-17 09:35:00,24.01,24.02,23.96,23.96,44500.0,18.067,18.0746,18.0294,18.0294,44500.0
2009-03-17 09:40:00,23.96,23.96,23.82,23.85,31700.0,18.0294,18.0294,17.9241,17.9466,31700.0
2009-03-17 09:45:00,23.85,23.9,23.85,23.89,29000.0,17.9466,17.9843,17.9466,17.9767,29000.0
2009-03-17 09:50:00,23.9,23.93,23.89,23.93,40600.0,17.9843,18.0068,17.9767,18.0068,40600.0
2009-03-17 09:55:00,23.94,23.98,23.91,23.93,158700.0,18.0144,18.0445,17.9918,18.0068,158700.0
2009-03-17 10:00:00,23.93,24.0,23.93,23.96,62100.0,18.0068,18.0595,18.0068,18.0294,62100.0
2009-03-17 10:05:00,23.96,23.96,23.91,23.92,159700.0,18.0294,18.0294,17.9918,17.9993,159700.0
2009-03-17 10:10:00,23.92,23.94,23.84,23.86,48300.0,17.9993,18.0144,17.9391,17.9542,48300.0
2009-03-17 10:15:00,23.86,23.91,23.85,23.88,163100.0,17.9542,17.9918,17.9466,17.9692,163100.0
2009-03-17 10:20:00,23.88,23.92,23.83,23.88,69700.0,17.9692,17.9993,17.9316,17.9692,69700.0
2009-03-17 10:25:00,23.87,23.87,23.76,23.76,92000.0,17.9617,17.9617,17.8789,17.8789,92000.0
2009-03-17 10:30:00,23.76,23.77,23.71,23.75,55900.0,17.8789,17.8864,17.8413,17.8714,55900.0
2009-03-17 10:35:00,23.75,23.79,23.73,23.78,44000.0,17.8714,17.9015,17.8563,17.894,44000.0
2009-03-17 10:40:00,23.79,23.8,23.74,23.8,45900.0,17.9015,17.909,17.8639,17.909,45900.0
2009-03-17 10:45:00,23.81,23.93,23.81,23.92,71400.0,17.9165,18.0068,17.9165,17.9993,71400.0
2009-03-17 10:50:00,23.92,23.93,23.91,23.91,73600.0,17.9993,18.0068,17.9918,17.9918,73600.0
2009-03-17 10:55:00,23.91,23.92,23.88,23.89,37700.0,17.9918,17.9993,17.9692,17.9767,37700.0
2009-03-17 11:00:00,23.88,23.89,23.83,23.83,104200.0,17.9692,17.9767,17.9316,17.9316,104200.0
2009-03-17 11:05:00,23.83,23.85,23.83,23.84,28000.0,17.9316,17.9466,17.9316,17.9391,28000.0
2009-03-17 11:10:00,23.85,23.86,23.81,23.82,14800.0,17.9466,17.9542,17.9165,17.9241,14800.0
2009-03-17 11:15:00,23.82,23.84,23.79,23.79,29400.0,17.9241,17.9391,17.9015,17.9015,29400.0
2009-03-17 11:20:00,23.79,23.81,23.77,23.77,189500.0,17.9015,17.9165,17.8864,17.8864,189500.0
2009-03-17 11:25:00,23.77,23.77,23.73,23.76,288600.0,17.8864,17.8864,17.8563,17.8789,288600.0
2009-03-17 11:30:00,23.75,23.76,23.72,23.73,43000.0,17.8714,17.8789,17.8488,17.8563,43000.0
2009-03-17 11:35:00,23.73,23.74,23.7,23.71,37200.0,17.8563,17.8639,17.8338,17.8413,37200.0
2009-03-17 11:40:00,23.71,23.78,23.69,23.77,39500.0,17.8413,17.894,17.8262,17.8864,39500.0
2009-03-17 11:45:00,23.78,23.78,23.76,23.77,20000.0,17.894,17.894,17.8789,17.8864,20000.0
2009-03-17 11:50:00,23.78,23.8,23.77,23.79,25000.0,17.894,17.909,17.8864,17.9015,25000.0
2009-03-17 11:55:00,23.79,23.81,23.78,23.8,14100.0,17.9015,17.9165,17.894,17.909,14100.0
2009-03-17 12:00:00,23.8,23.83,23.79,23.82,24500.0,17.909,17.9316,17.9015,17.9241,24500.0
2009-03-17 12:05:00,23.82,23.82,23.78,23.79,15500.0,17.9241,17.9241,17.894,17.9015,15500.0
2009-03-17 12:10:00,23.78,23.79,23.75,23.76,11600.0,17.894,17.9015,17.8714,17.8789,11600.0
2009-03-17 12:15:00,23.76,23.8,23.76,23.79,34500.0,17.8789,17.909,17.8789,17.9015,34500.0
2009-03-17 12:20:00,23.79,23.83,23.79,23.82,95800.0,17.9015,17.9316,17.9015,17.9241,95800.0
2009-03-17 12:25:00,23.82,23.87,23.82,23.86,24800.0,17.9241,17.9617,17.9241,17.9542,24800.0
2009-03-17 12:30:00,23.86,23.87,23.84,23.86,36500.0,17.9542,17.9617,17.9391,17.9542,36500.0
2009-03-17 12:35:00,23.86,23.97,23.86,23.96,28500.0,17.9542,18.0369,17.9542,18.0294,28500.0
2009-03-17 12:40:00,23.96,24.01,23.95,23.99,40100.0,18.0294,18.067,18.0219,18.052,40100.0
2009-03-17 12:45:00,23.99,24.02,23.98,24.0,35200.0,18.052,18.0746,18.0445,18.0595,35200.0
2009-03-17 12:50:00,24.0,24.02,23.99,24.0,28000.0,18.0595,18.0746,18.052,18.0595,28000.0
2009-03-17 12:55:00,24.0,24.0,23.98,23.98,22300.0,18.0595,18.0595,18.0445,18.0445,22300.0
2009-03-17 13:00:00,23.98,24.01,23.98,23.99,16500.0,18.0445,18.067,18.0445,18.052,16500.0
2009-03-17 13:05:00,23.99,23.99,23.96,23.98,82900.0,18.052,18.052,18.0294,18.0445,82900.0
2009-03-17 13:10:00,23.97,24.01,23.97,24.0,8500.0,18.0369,18.067,18.0369,18.0595,8500.0
2009-03-17 13:15:00,23.98,24.06,23.98,24.03,25000.0,18.0445,18.1047,18.0445,18.0821,25000.0
2009-03-17 13:20:00,24.02,24.07,24.0,24.07,21000.0,18.0746,18.1122,18.0595,18.1122,21000.0
2009-03-17 13:25:00,24.07,24.08,24.04,24.04,65400.0,18.1122,18.1197,18.0896,18.0896,65400.0
2009-03-17 13:30:00,24.05,24.14,24.04,24.14,33000.0,18.0971,18.1649,18.0896,18.1649,33000.0
2009-03-17 13:35:00,24.13,24.13,24.1,24.1,17800.0,18.1573,18.1573,18.1348,18.1348,17800.0
2009-03-17 13:40:00,24.11,24.12,24.08,24.08,28600.0,18.1423,18.1498,18.1197,18.1197,28600.0
2009-03-17 13:45:00,24.09,24.1,24.07,24.07,19100.0,18.1272,18.1348,18.1122,18.1122,19100.0
2009-03-17 13:50:00,24.06,24.06,24.02,24.04,193800.0,18.1047,18.1047,18.0746,18.0896,193800.0
2009-03-17 13:55:00,24.04,24.05,23.99,24.02,43900.0,18.0896,18.0971,18.052,18.0746,43900.0
2009-03-17 14:00:00,24.02,24.02,23.99,24.0,41800.0,18.0746,18.0746,18.052,18.0595,41800.0
2009-03-17 14:05:00,24.0,24.04,24.0,24.02,34300.0,18.0595,18.0896,18.0595,18.0746,34300.0
2009-03-17 14:10:00,24.02,24.04,23.99,24.03,56200.0,18.0746,18.0896,18.052,18.0821,56200.0
2009-03-17 14:15:00,24.03,24.04,24.01,24.01,58500.0,18.0821,18.0896,18.067,18.067,58500.0
2009-03-17 14:20:00,24.01,24.03,24.0,24.02,53900.0,18.067,18.0821,18.0595,18.0746,53900.0
2009-03-17 14:25:00,24.02,24.02,23.95,23.95,22500.0,18.0746,18.0746,18.0219,18.0219,22500.0
2009-03-17 14:30:00,23.96,23.97,23.95,23.95,38900.0,18.0294,18.0369,18.0219,18.0219,38900.0
2009-03-17 14:35:00,23.95,24.0,23.94,24.0,23000.0,18.0219,18.0595,18.0144,18.0595,23000.0
2009-03-17 14:40:00,24.01,24.08,24.01,24.07,36000.0,18.067,18.1197,18.067,18.1122,36000.0
2009-03-17 14:45:00,24.08,24.1,24.06,24.1,28000.0,18.1197,18.1348,18.1047,18.1348,28000.0
2009-03-17 14:50:00,24.1,24.12,24.09,24.1,16400.0,18.1348,18.1498,18.1272,18.1348,16400.0
2009-03-17 14:55:00,24.11,24.12,24.08,24.09,38300.0,18.1423,18.1498,18.1197,18.1272,38300.0
2009-03-17 15:00:00,24.09,24.09,24.06,24.09,189800.0,18.1272,18.1272,18.1047,18.1272,189800.0
2009-03-17 15:05:00,24.08,24.16,24.08,24.16,40800.0,18.1197,18.1799,18.1197,18.1799,40800.0
2009-03-17 15:10:00,24.17,24.17,24.13,24.14,45500.0,18.1874,18.1874,18.1573,18.1649,45500.0
2009-03-17 15:15:00,24.14,24.16,24.13,24.13,54900.0,18.1649,18.1799,18.1573,18.1573,54900.0
2009-03-17 15:20:00,24.13,24.18,24.12,24.14,72900.0,18.1573,18.195,18.1498,18.1649,72900.0
2009-03-17 15:25:00,24.15,24.16,24.12,24.12,18900.0,18.1724,18.1799,18.1498,18.1498,18900.0
2009-03-17 15:30:00,24.13,24.14,24.08,24.09,37300.0,18.1573,18.1649,18.1197,18.1272,37300.0
2009-03-17 15:35:00,24.09,24.11,24.05,24.09,88800.0,18.1272,18.1423,18.0971,18.1272,88800.0
2009-03-17 15:40:00,24.09,24.17,24.09,24.15,42400.0,18.1272,18.1874,18.1272,18.1724,42400.0
2009-03-17 15:45:00,24.16,24.17,24.1,24.13,35500.0,18.1799,18.1874,18.1348,18.1573,35500.0
2009-03-17 15:50:00,24.12,24.16,24.12,24.15,53700.0,18.1498,18.1799,18.1498,18.1724,53700.0
2009-03-17 15:55:00,24.15,24.29,24.15,24.27,179700.0,18.1724,18.2777,18.1724,18.2627,179700.0
2009-03-18 09:30:00,24.02,24.2,24.02,24.19,88200.0,18.0746,18.21,18.0746,18.2025,88200.0
2009-03-18 09:35:00,24.18,24.2,24.17,24.17,114800.0,18.195,18.21,18.1874,18.1874,114800.0
2009-03-18 09:40:00,24.17,24.22,24.11,24.2,51100.0,18.1874,18.2251,18.1423,18.21,51100.0
2009-03-18 09:45:00,24.22,24.23,24.19,24.21,48600.0,18.2251,18.2326,18.2025,18.2175,48600.0
2009-03-18 09:50:00,24.22,24.23,24.15,24.16,91200.0,18.2251,18.2326,18.1724,18.1799,91200.0
2009-03-18 09:55:00,24.16,24.19,24.16,24.19,36600.0,18.1799,18.2025,18.1799,18.2025,36600.0
2009-03-18 10:00:00,24.19,24.23,24.19,24.22,28800.0,18.2025,18.2326,18.2025,18.2251,28800.0
2009-03-18 10:05:00,24.21,24.22,24.15,24.16,130200.0,18.2175,18.2251,18.1724,18.1799,130200.0
2009-03-18 10:10:00,24.15,24.15,24.12,24.13,19200.0,18.1724,18.1724,18.1498,18.1573,19200.0
2009-03-18 10:15:00,24.13,24.15,24.11,24.14,55200.0,18.1573,18.1724,18.1423,18.1649,55200.0
2009-03-18 10:20:00,24.14,24.16,24.12,24.15,41300.0,18.1649,18.1799,18.1498,18.1724,41300.0
2009-03-18 10:25:00,24.16,24.17,24.14,24.15,23100.0,18.1799,18.1874,18.1649,18.1724,23100.0
2009-03-18 10:30:00,24.15,24.16,24.09,24.09,32300.0,18.1724,18.1799,18.1272,18.1272,32300.0
2009-03-18 10:35:00,24.08,24.15,24.08,24.14,130100.0,18.1197,18.1724,18.1197,18.1649,130100.0
2009-03-18 10:40:00,24.14,24.14,24.11,24.13,56000.0,18.1649,18.1649,18.1423,18.1573,56000.0
2009-03-18 10:45:00,24.13,24.17,24.13,24.16,74600.0,18.1573,18.1874,18.1573,18.1799,74600.0
2009-03-18 10:50:00,24.16,24.18,24.16,24.17,15600.0,18.1799,18.195,18.1799,18.1874,15600.0
2009-03-18 10:55:00,24.17,24.21,24.17,24.21,25300.0,18.1874,18.2175,18.1874,18.2175,25300.0
2009-03-18 11:00:00,24.22,24.23,24.19,24.2,30800.0,18.2251,18.2326,18.2025,18.21,30800.0
2009-03-18 11:05:00,24.2,24.23,24.2,24.2,89100.0,18.21,18.2326,18.21,18.21,89100.0
2009-03-18 11:10:00,24.2,24.22,24.19,24.21,88100.0,18.21,18.2251,18.2025,18.2175,88100.0
2009-03-18 11:15:00,24.21,24.21,24.17,24.17,35000.0,18.2175,18.2175,18.1874,18.1874,35000.0
2009-03-18 11:20:00,24.18,24.19,24.12,24.13,80600.0,18.195,18.2025,18.1498,18.1573,80600.0
2009-03-18 11:25:00,24.13,24.13,24.11,24.13,48300.0,18.1573,18.1573,18.1423,18.1573,48300.0
2009-03-18 11:30:00,24.13,24.16,24.13,24.16,41700.0,18.1573,18.1799,18.1573,18.1799,41700.0
2009-03-18 11:35:00,24.15,24.15,24.1,24.1,48700.0,18.1724,18.1724,18.1348,18.1348,48700.0
2009-03-18 11:40:00,24.1,24.14,24.1,24.14,26300.0,18.1348,18.1649,18.1348,18.1649,26300.0
2009-03-18 11:45:00,24.15,24.16,24.13,24.13,24600.0,18.1724,18.1799,18.1573,18.1573,24600.0
2009-03-18 11:50:00,24.13,24.18,24.12,24.18,53600.0,18.1573,18.195,18.1498,18.195,53600.0
2009-03-18 11:55:00,24.18,24.2,24.17,24.19,40200.0,18.195,18.21,18.1874,18.2025,40200.0
2009-03-18 12:00:00,24.19,24.24,24.19,24.21,73700.0,18.2025,18.2401,18.2025,18.2175,73700.0
2009-03-18 12:05:00,24.22,24.22,24.18,24.2,61300.0,18.2251,18.2251,18.195,18.21,61300.0
2009-03-18 12:10:00,24.19,24.2,24.16,24.16,38300.0,18.2025,18.21,18.1799,18.1799,38300.0
2009-03-18 12:15:00,24.16,24.22,24.16,24.2,91500.0,18.1799,18.2251,18.1799,18.21,91500.0
2009-03-18 12:20:00,24.2,24.21,24.18,24.2,49700.0,18.21,18.2175,18.195,18.21,49700.0
2009-03-18 12:25:00,24.2,24.22,24.19,24.22,93400.0,18.21,18.2251,18.2025,18.2251,93400.0
2009-03-18 12:30:00,24.22,24.22,24.18,24.18,32100.0,18.2251,18.2251,18.195,18.195,32100.0
2009-03-18 12:35:00,24.19,24.19,24.14,24.15,27400.0,18.2025,18.2025,18.1649,18.1724,27400.0
2009-03-18 12:40:00,24.14,24.18,24.14,24.18,15900.0,18.1649,18.195,18.1649,18.195,15900.0
2009-03-18 12:45:00,24.18,24.19,24.16,24.18,39200.0,18.195,18.2025,18.1799,18.195,39200.0
2009-03-18 12:50:00,24.16,24.18,24.14,24.18,34300.0,18.1799,18.195,18.1649,18.195,34300.0
2009-03-18 12:55:00,24.18,24.27,24.18,24.24,52300.0,18.195,18.2627,18.195,18.2401,52300.0
2009-03-18 13:00:00,24.23,24.24,24.22,24.22,21500.0,18.2326,18.2401,18.2251,18.2251,21500.0
2009-03-18 13:05:00,24.22,24.25,24.22,24.23,20600.0,18.2251,18.2476,18.2251,18.2326,20600.0
2009-03-18 13:10:00,24.24,24.24,24.2,24.23,36400.0,18.2401,18.2401,18.21,18.2326,36400.0
2009-03-18 13:15:00,24.22,24.22,24.18,24.19,87000.0,18.2251,18.2251,18.195,18.2025,87000.0
2009-03-18 13:20:00,24.19,24.24,24.19,24.23,83200.0,18.2025,18.2401,18.2025,18.2326,83200.0
2009-03-18 13:25:00,24.23,24.24,24.2,24.21,75500.0,18.2326,18.2401,18.21,18.2175,75500.0
2009-03-18 13:30:00,24.21,24.22,24.19,24.2,16700.0,18.2175,18.2251,18.2025,18.21,16700.0
2009-03-18 13:35:00,24.2,24.21,24.18,24.19,10100.0,18.21,18.2175,18.195,18.2025,10100.0
2009-03-18 13:40:00,24.2,24.26,24.2,24.26,53000.0,18.21,18.2552,18.21,18.2552,53000.0
2009-03-18 13:45:00,24.26,24.27,24.21,24.21,25000.0,18.2552,18.2627,18.2175,18.2175,25000.0
2009-03-18 13:50:00,24.22,24.25,24.22,24.22,17800.0,18.2251,18.2476,18.2251,18.2251,17800.0
2009-03-18 13:55:00,24.22,24.22,24.18,24.18,40200.0,18.2251,18.2251,18.195,18.195,40200.0
2009-03-18 14:00:00,24.19,24.19,24.17,24.19,23100.0,18.2025,18.2025,18.1874,18.2025,23100.0
2009-03-18 14:05:00,24.19,24.19,24.17,24.18,36100.0,18.2025,18.2025,18.1874,18.195,36100.0
2009-03-18 14:10:00,24.18,24.21,24.17,24.19,20000.0,18.195,18.2175,18.1874,18.2025,20000.0
2009-03-18 14:15:00,24.19,24.54,24.18,24.4,437800.0,18.2025,18.4659,18.195,18.3605,437800.0
2009-03-18 14:20:00,24.4,24.74,24.4,24.72,849600.0,18.3605,18.6164,18.3605,18.6013,849600.0
2009-03-18 14:25:00,24.71,24.73,24.54,24.54,168800.0,18.5938,18.6088,18.4659,18.4659,168800.0
2009-03-18 14:30:00,24.54,24.61,24.42,24.42,233500.0,18.4659,18.5185,18.3756,18.3756,233500.0
2009-03-18 14:35:00,24.43,24.54,24.43,24.52,152200.0,18.3831,18.4659,18.3831,18.4508,152200.0
2009-03-18 14:40:00,24.53,24.65,24.5,24.62,192300.0,18.4583,18.5486,18.4358,18.5261,192300.0
2009-03-18 14:45:00,24.62,24.67,24.51,24.67,100000.0,18.5261,18.5637,18.4433,18.5637,100000.0
2009-03-18 14:50:00,24.68,24.7,24.56,24.66,160400.0,18.5712,18.5863,18.4809,18.5562,160400.0
2009-03-18 14:55:00,24.65,24.72,24.63,24.63,118600.0,18.5486,18.6013,18.5336,18.5336,118600.0
2009-03-18 15:00:00,24.62,24.62,24.51,24.52,53800.0,18.5261,18.5261,18.4433,18.4508,53800.0
2009-03-18 15:05:00,24.52,24.56,24.48,24.53,74300.0,18.4508,18.4809,18.4207,18.4583,74300.0
2009-03-18 15:10:00,24.53,24.57,24.5,24.52,146400.0,18.4583,18.4884,18.4358,18.4508,146400.0
2009-03-18 15:15:00,24.52,24.53,24.37,24.37,95300.0,18.4508,18.4583,18.3379,18.3379,95300.0
2009-03-18 15:20:00,24.38,24.38,24.14,24.2,192500.0,18.3455,18.3455,18.1649,18.21,192500.0
2009-03-18 15:25:00,24.2,24.3,24.2,24.28,188400.0,18.21,18.2853,18.21,18.2702,188400.0
2009-03-18 15:30:00,24.29,24.31,24.19,24.25,90500.0,18.2777,18.2928,18.2025,18.2476,90500.0
2009-03-18 15:35:00,24.25,24.3,24.16,24.21,80700.0,18.2476,18.2853,18.1799,18.2175,80700.0
2009-03-18 15:40:00,24.2,24.29,24.19,24.25,78800.0,18.21,18.2777,18.2025,18.2476,78800.0
2009-03-18 15:45:00,24.25,24.26,24.17,24.22,62200.0,18.2476,18.2552,18.1874,18.2251,62200.0
2009-03-18 15:50:00,24.23,24.31,24.23,24.28,70200.0,18.2326,18.2928,18.2326,18.2702,70200.0
2009-03-18 15:55:00,24.28,24.31,24.22,24.27,319300.0,18.2702,18.2928,18.2251,18.2627,319300.0
2009-03-19 09:30:00,24.5,24.57,24.07,24.11,132500.0,18.4358,18.4884,18.1122,18.1423,132500.0
2009-03-19 09:35:00,24.11,24.13,24.03,24.05,115700.0,18.1423,18.1573,18.0821,18.0971,115700.0
2009-03-19 09:40:00,24.06,24.06,23.99,23.99,90300.0,18.1047,18.1047,18.052,18.052,90300.0
2009-03-19 09:45:00,23.99,24.06,23.98,24.06,84500.0,18.052,18.1047,18.0445,18.1047,84500.0
2009-03-19 09:50:00,24.06,24.06,23.95,23.96,146100.0,18.1047,18.1047,18.0219,18.0294,146100.0
2009-03-19 09:55:00,23.95,23.98,23.9,23.9,82000.0,18.0219,18.0445,17.9843,17.9843,82000.0
2009-03-19 10:00:00,23.9,23.92,23.82,23.88,534700.0,17.9843,17.9993,17.9241,17.9692,534700.0
2009-03-19 10:05:00,23.88,23.9,23.86,23.89,126200.0,17.9692,17.9843,17.9542,17.9767,126200.0
2009-03-19 10:10:00,23.89,23.95,23.89,23.9,115300.0,17.9767,18.0219,17.9767,17.9843,115300.0
2009-03-19 10:15:00,23.9,23.91,23.86,23.88,101100.0,17.9843,17.9918,17.9542,17.9692,101100.0
2009-03-19 10:20:00,23.88,23.9,23.84,23.86,108800.0,17.9692,17.9843,17.9391,17.9542,108800.0
2009-03-19 10:25:00,23.85,23.86,23.81,23.82,50400.0,17.9466,17.9542,17.9165,17.9241,50400.0
2009-03-19 10:30:00,23.81,23.83,23.79,23.83,96800.0,17.9165,17.9316,17.9015,17.9316,96800.0
2009-03-19 10:35:00,23.84,23.86,23.79,23.82,103000.0,17.9391,17.9542,17.9015,17.9241,103000.0
2009-03-19 10:40:00,23.82,23.85,23.81,23.82,42700.0,17.9241,17.9466,17.9165,17.9241,42700.0
2009-03-19 10:45:00,23.81,23.82,23.76,23.76,45200.0,17.9165,17.9241,17.8789,17.8789,45200.0
2009-03-19 10:50:00,23.77,23.77,23.71,23.71,179400.0,17.8864,17.8864,17.8413,17.8413,179400.0
2009-03-19 10:55:00,23.72,23.73,23.68,23.7,101800.0,17.8488,17.8563,17.8187,17.8338,101800.0
2009-03-19 11:00:00,23.7,23.76,23.7,23.71,55700.0,17.8338,17.8789,17.8338,17.8413,55700.0
2009-03-19 11:05:00,23.72,23.73,23.7,23.7,145300.0,17.8488,17.8563,17.8338,17.8338,145300.0
2009-03-19 11:10:00,23.69,23.69,23.65,23.66,107300.0,17.8262,17.8262,17.7961,17.8037,107300.0
2009-03-19 11:15:00,23.67,23.67,23.63,23.64,36700.0,17.8112,17.8112,17.7811,17.7886,36700.0
2009-03-19 11:20:00,23.64,23.66,23.63,23.66,28700.0,17.7886,17.8037,17.7811,17.8037,28700.0
2009-03-19 11:25:00,23.67,23.67,23.57,23.57,71100.0,17.8112,17.8112,17.736,17.736,71100.0
2009-03-19 11:30:00,23.58,23.62,23.56,23.6,35000.0,17.7435,17.7736,17.7284,17.7585,35000.0
2009-03-19 11:35:00,23.59,23.63,23.59,23.62,22500.0,17.751,17.7811,17.751,17.7736,22500.0
2009-03-19 11:40:00,23.62,23.62,23.57,23.58,28300.0,17.7736,17.7736,17.736,17.7435,28300.0
2009-03-19 11:45:00,23.58,23.58,23.54,23.55,90600.0,17.7435,17.7435,17.7134,17.7209,90600.0
2009-03-19 11:50:00,23.54,23.54,23.5,23.53,140200.0,17.7134,17.7134,17.6833,17.7059,140200.0
2009-03-19 11:55:00,23.53,23.61,23.53,23.61,78000.0,17.7059,17.7661,17.7059,17.7661,78000.0
2009-03-19 12:00:00,23.61,23.63,23.61,23.61,21100.0,17.7661,17.7811,17.7661,17.7661,21100.0
2009-03-19 12:05:00,23.62,23.62,23.58,23.58,40100.0,17.7736,17.7736,17.7435,17.7435,40100.0
2009-03-19 12:10:00,23.58,23.6,23.56,23.56,44300.0,17.7435,17.7585,17.7284,17.7284,44300.0
2009-03-19 12:15:00,23.55,23.55,23.52,23.53,28100.0,17.7209,17.7209,17.6983,17.7059,28100.0
2009-03-19 12:20:00,23.52,23.56,23.51,23.56,49700.0,17.6983,17.7284,17.6908,17.7284,49700.0
2009-03-19 12:25:00,23.56,23.57,23.54,23.57,16200.0,17.7284,17.736,17.7134,17.736,16200.0
2009-03-19 12:30:00,23.58,23.61,23.57,23.61,18800.0,17.7435,17.7661,17.736,17.7661,18800.0
2009-03-19 12:35:00,23.62,23.63,23.56,23.57,25200.0,17.7736,17.7811,17.7284,17.736,25200.0
2009-03-19 12:40:00,23.57,23.58,23.56,23.58,9900.0,17.736,17.7435,17.7284,17.7435,9900.0
2009-03-19 12:45:00,23.57,23.6,23.57,23.59,29100.0,17.736,17.7585,17.736,17.751,29100.0
2009-03-19 12:50:00,23.58,23.59,23.54,23.54,25800.0,17.7435,17.751,17.7134,17.7134,25800.0
2009-03-19 12:55:00,23.54,23.57,23.51,23.51,30800.0,17.7134,17.736,17.6908,17.6908,30800.0
2009-03-19 13:00:00,23.51,23.51,23.48,23.49,55200.0,17.6908,17.6908,17.6682,17.6758,55200.0
2009-03-19 13:05:00,23.5,23.52,23.47,23.49,34800.0,17.6833,17.6983,17.6607,17.6758,34800.0
2009-03-19 13:10:00,23.49,23.53,23.48,23.52,21200.0,17.6758,17.7059,17.6682,17.6983,21200.0
2009-03-19 13:15:00,23.52,23.53,23.51,23.53,29800.0,17.6983,17.7059,17.6908,17.7059,29800.0
2009-03-19 13:20:00,23.53,23.58,23.53,23.58,36600.0,17.7059,17.7435,17.7059,17.7435,36600.0
2009-03-19 13:25:00,23.59,23.59,23.56,23.57,56100.0,17.751,17.751,17.7284,17.736,56100.0
2009-03-19 13:30:00,23.58,23.6,23.55,23.56,42900.0,17.7435,17.7585,17.7209,17.7284,42900.0
2009-03-19 13:35:00,23.56,23.58,23.52,23.58,45100.0,17.7284,17.7435,17.6983,17.7435,45100.0
2009-03-19 13:40:00,23.57,23.6,23.57,23.58,29700.0,17.736,17.7585,17.736,17.7435,29700.0
2009-03-19 13:45:00,23.58,23.66,23.58,23.66,92300.0,17.7435,17.8037,17.7435,17.8037,92300.0
2009-03-19 13:50:00,23.67,23.7,23.66,23.67,50700.0,17.8112,17.8338,17.8037,17.8112,50700.0
2009-03-19 13:55:00,23.66,23.68,23.65,23.67,31800.0,17.8037,17.8187,17.7961,17.8112,31800.0
2009-03-19 14:00:00,23.67,23.73,23.67,23.73,38500.0,17.8112,17.8563,17.8112,17.8563,38500.0
2009-03-19 14:05:00,23.74,23.74,23.68,23.7,43500.0,17.8639,17.8639,17.8187,17.8338,43500.0
2009-03-19 14:10:00,23.7,23.71,23.68,23.7,17000.0,17.8338,17.8413,17.8187,17.8338,17000.0
2009-03-19 14:15:00,23.7,23.7,23.64,23.65,25500.0,17.8338,17.8338,17.7886,17.7961,25500.0
2009-03-19 14:20:00,23.64,23.65,23.6,23.6,32100.0,17.7886,17.7961,17.7585,17.7585,32100.0
2009-03-19 14:25:00,23.6,23.6,23.58,23.59,133200.0,17.7585,17.7585,17.7435,17.751,133200.0
2009-03-19 14:30:00,23.59,23.63,23.59,23.62,48800.0,17.751,17.7811,17.751,17.7736,48800.0
2009-03-19 14:35:00,23.62,23.63,23.58,23.6,44300.0,17.7736,17.7811,17.7435,17.7585,44300.0
2009-03-19 14:40:00,23.61,23.62,23.56,23.58,40100.0,17.7661,17.7736,17.7284,17.7435,40100.0
2009-03-19 14:45:00,23.58,23.61,23.58,23.59,23800.0,17.7435,17.7661,17.7435,17.751,23800.0
2009-03-19 14:50:00,23.58,23.59,23.55,23.55,36800.0,17.7435,17.751,17.7209,17.7209,36800.0
2009-03-19 14:55:00,23.56,23.58,23.56,23.57,33400.0,17.7284,17.7435,17.7284,17.736,33400.0
2009-03-19 15:00:00,23.58,23.64,23.56,23.62,54500.0,17.7435,17.7886,17.7284,17.7736,54500.0
2009-03-19 15:05:00,23.61,23.65,23.6,23.64,31600.0,17.7661,17.7961,17.7585,17.7886,31600.0
2009-03-19 15:10:00,23.63,23.64,23.6,23.61,21100.0,17.7811,17.7886,17.7585,17.7661,21100.0
2009-03-19 15:15:00,23.61,23.64,23.61,23.63,35400.0,17.7661,17.7886,17.7661,17.7811,35400.0
2009-03-19 15:20:00,23.64,23.64,23.61,23.62,25000.0,17.7886,17.7886,17.7661,17.7736,25000.0
2009-03-19 15:25:00,23.62,23.65,23.6,23.65,171700.0,17.7736,17.7961,17.7585,17.7961,171700.0
2009-03-19 15:30:00,23.65,23.74,23.65,23.7,276100.0,17.7961,17.8639,17.7961,17.8338,276100.0
2009-03-19 15:35:00,23.71,23.74,23.66,23.67,67500.0,17.8413,17.8639,17.8037,17.8112,67500.0
2009-03-19 15:40:00,23.67,23.71,23.63,23.7,136000.0,17.8112,17.8413,17.7811,17.8338,136000.0
2009-03-19 15:45:00,23.7,23.77,23.7,23.77,465400.0,17.8338,17.8864,17.8338,17.8864,465400.0
2009-03-19 15:50:00,23.77,23.77,23.69,23.69,155700.0,17.8864,17.8864,17.8262,17.8262,155700.0
2009-03-19 15:55:00,23.69,23.71,23.65,23.69,368800.0,17.8262,17.8413,17.7961,17.8262,368800.0
2009-03-20 09:30:00,23.66,23.8,23.66,23.75,90200.0,17.9142,18.0202,17.9142,17.9824,90200.0
2009-03-20 09:35:00,23.75,23.87,23.72,23.83,175600.0,17.9824,18.0732,17.9597,18.0429,175600.0
2009-03-20 09:40:00,23.82,23.82,23.77,23.78,54000.0,18.0354,18.0354,17.9975,18.0051,54000.0
2009-03-20 09:45:00,23.78,23.79,23.76,23.77,119300.0,18.0051,18.0127,17.9899,17.9975,119300.0
2009-03-20 09:50:00,23.77,23.85,23.77,23.82,52100.0,17.9975,18.0581,17.9975,18.0354,52100.0
2009-03-20 09:55:00,23.81,23.81,23.7,23.72,48200.0,18.0278,18.0278,17.9445,17.9597,48200.0
2009-03-20 10:00:00,23.72,23.73,23.71,23.72,50500.0,17.9597,17.9672,17.9521,17.9597,50500.0
2009-03-20 10:05:00,23.73,23.73,23.66,23.7,101400.0,17.9672,17.9672,17.9142,17.9445,101400.0
2009-03-20 10:10:00,23.71,23.72,23.69,23.71,165900.0,17.9521,17.9597,17.9369,17.9521,165900.0
2009-03-20 10:15:00,23.71,23.72,23.65,23.66,65400.0,17.9521,17.9597,17.9067,17.9142,65400.0
2009-03-20 10:20:00,23.65,23.67,23.64,23.67,61400.0,17.9067,17.9218,17.8991,17.9218,61400.0
2009-03-20 10:25:00,23.68,23.76,23.68,23.76,100300.0,17.9294,17.9899,17.9294,17.9899,100300.0
2009-03-20 10:30:00,23.77,23.79,23.77,23.77,73600.0,17.9975,18.0127,17.9975,17.9975,73600.0
2009-03-20 10:35:00,23.77,23.77,23.74,23.76,64800.0,17.9975,17.9975,17.9748,17.9899,64800.0
2009-03-20 10:40:00,23.76,23.77,23.75,23.75,58400.0,17.9899,17.9975,17.9824,17.9824,58400.0
2009-03-20 10:45:00,23.75,23.77,23.74,23.75,46200.0,17.9824,17.9975,17.9748,17.9824,46200.0
2009-03-20 10:50:00,23.74,23.79,23.74,23.79,101200.0,17.9748,18.0127,17.9748,18.0127,101200.0
2009-03-20 10:55:00,23.79,23.8,23.78,23.79,21900.0,18.0127,18.0202,18.0051,18.0127,21900.0
2009-03-20 11:00:00,23.78,23.79,23.75,23.76,64500.0,18.0051,18.0127,17.9824,17.9899,64500.0
2009-03-20 11:05:00,23.75,23.75,23.7,23.72,46800.0,17.9824,17.9824,17.9445,17.9597,46800.0
2009-03-20 11:10:00,23.72,23.72,23.67,23.67,31400.0,17.9597,17.9597,17.9218,17.9218,31400.0
2009-03-20 11:15:00,23.67,23.75,23.66,23.75,58800.0,17.9218,17.9824,17.9142,17.9824,58800.0
2009-03-20 11:20:00,23.75,23.78,23.74,23.78,183900.0,17.9824,18.0051,17.9748,18.0051,183900.0
2009-03-20 11:25:00,23.77,23.82,23.77,23.79,71600.0,17.9975,18.0354,17.9975,18.0127,71600.0
2009-03-20 11:30:00,23.79,23.86,23.78,23.85,84300.0,18.0127,18.0657,18.0051,18.0581,84300.0
2009-03-20 11:35:00,23.85,23.86,23.84,23.85,28500.0,18.0581,18.0657,18.0505,18.0581,28500.0
2009-03-20 11:40:00,23.86,23.89,23.86,23.88,64200.0,18.0657,18.0884,18.0657,18.0808,64200.0
2009-03-20 11:45:00,23.87,23.87,23.84,23.87,56800.0,18.0732,18.0732,18.0505,18.0732,56800.0
2009-03-20 11:50:00,23.86,23.9,23.85,23.9,70600.0,18.0657,18.0959,18.0581,18.0959,70600.0
2009-03-20 11:55:00,23.89,23.89,23.84,23.87,48400.0,18.0884,18.0884,18.0505,18.0732,48400.0
2009-03-20 12:00:00,23.88,23.88,23.81,23.81,112400.0,18.0808,18.0808,18.0278,18.0278,112400.0
2009-03-20 12:05:00,23.81,23.83,23.8,23.81,114000.0,18.0278,18.0429,18.0202,18.0278,114000.0
2009-03-20 12:10:00,23.82,23.85,23.82,23.85,23300.0,18.0354,18.0581,18.0354,18.0581,23300.0
2009-03-20 12:15:00,23.84,23.87,23.84,23.87,22100.0,18.0505,18.0732,18.0505,18.0732,22100.0
2009-03-20 12:20:00,23.87,23.89,23.86,23.86,39100.0,18.0732,18.0884,18.0657,18.0657,39100.0
2009-03-20 12:25:00,23.86,23.86,23.83,23.84,12800.0,18.0657,18.0657,18.0429,18.0505,12800.0
2009-03-20 12:30:00,23.83,23.86,23.83,23.85,17600.0,18.0429,18.0657,18.0429,18.0581,17600.0
2009-03-20 12:35:00,23.85,23.85,23.8,23.8,34300.0,18.0581,18.0581,18.0202,18.0202,34300.0
2009-03-20 12:40:00,23.8,23.8,23.76,23.77,47400.0,18.0202,18.0202,17.9899,17.9975,47400.0
2009-03-20 12:45:00,23.77,23.77,23.74,23.76,28700.0,17.9975,17.9975,17.9748,17.9899,28700.0
2009-03-20 12:50:00,23.75,23.76,23.66,23.69,41000.0,17.9824,17.9899,17.9142,17.9369,41000.0
2009-03-20 12:55:00,23.68,23.68,23.62,23.66,29800.0,17.9294,17.9294,17.8839,17.9142,29800.0
2009-03-20 13:00:00,23.66,23.68,23.66,23.68,25100.0,17.9142,17.9294,17.9142,17.9294,25100.0
2009-03-20 13:05:00,23.68,23.69,23.66,23.68,24800.0,17.9294,17.9369,17.9142,17.9294,24800.0
2009-03-20 13:10:00,23.68,23.7,23.66,23.7,32700.0,17.9294,17.9445,17.9142,17.9445,32700.0
2009-03-20 13:15:00,23.7,23.7,23.65,23.65,19300.0,17.9445,17.9445,17.9067,17.9067,19300.0
2009-03-20 13:20:00,23.65,23.65,23.58,23.59,40300.0,17.9067,17.9067,17.8537,17.8612,40300.0
2009-03-20 13:25:00,23.6,23.6,23.57,23.58,18800.0,17.8688,17.8688,17.8461,17.8537,18800.0
2009-03-20 13:30:00,23.58,23.63,23.58,23.62,21000.0,17.8537,17.8915,17.8537,17.8839,21000.0
2009-03-20 13:35:00,23.62,23.62,23.57,23.58,57500.0,17.8839,17.8839,17.8461,17.8537,57500.0
2009-03-20 13:40:00,23.58,23.61,23.56,23.6,32700.0,17.8537,17.8764,17.8385,17.8688,32700.0
2009-03-20 13:45:00,23.6,23.61,23.54,23.54,27900.0,17.8688,17.8764,17.8234,17.8234,27900.0
2009-03-20 13:50:00,23.55,23.59,23.51,23.51,54500.0,17.8309,17.8612,17.8007,17.8007,54500.0
2009-03-20 13:55:00,23.51,23.54,23.51,23.52,27400.0,17.8007,17.8234,17.8007,17.8082,27400.0
2009-03-20 14:00:00,23.52,23.52,23.5,23.52,36800.0,17.8082,17.8082,17.7931,17.8082,36800.0
2009-03-20 14:05:00,23.52,23.52,23.46,23.49,94900.0,17.8082,17.8082,17.7628,17.7855,94900.0
2009-03-20 14:10:00,23.48,23.51,23.48,23.51,43900.0,17.7779,17.8007,17.7779,17.8007,43900.0
2009-03-20 14:15:00,23.51,23.55,23.51,23.55,27200.0,17.8007,17.8309,17.8007,17.8309,27200.0
2009-03-20 14:20:00,23.55,23.57,23.54,23.56,38600.0,17.8309,17.8461,17.8234,17.8385,38600.0
2009-03-20 14:25:00,23.56,23.58,23.53,23.58,25000.0,17.8385,17.8537,17.8158,17.8537,25000.0
2009-03-20 14:30:00,23.59,23.6,23.55,23.55,44700.0,17.8612,17.8688,17.8309,17.8309,44700.0
2009-03-20 14:35:00,23.55,23.56,23.52,23.55,31200.0,17.8309,17.8385,17.8082,17.8309,31200.0
2009-03-20 14:40:00,23.55,23.55,23.48,23.52,55900.0,17.8309,17.8309,17.7779,17.8082,55900.0
2009-03-20 14:45:00,23.52,23.55,23.52,23.54,35200.0,17.8082,17.8309,17.8082,17.8234,35200.0
2009-03-20 14:50:00,23.54,23.56,23.53,23.56,22800.0,17.8234,17.8385,17.8158,17.8385,22800.0
2009-03-20 14:55:00,23.55,23.62,23.52,23.62,87500.0,17.8309,17.8839,17.8082,17.8839,87500.0
2009-03-20 15:00:00,23.62,23.68,23.62,23.64,86200.0,17.8839,17.9294,17.8839,17.8991,86200.0
2009-03-20 15:05:00,23.64,23.66,23.64,23.65,50000.0,17.8991,17.9142,17.8991,17.9067,50000.0
2009-03-20 15:10:00,23.66,23.69,23.62,23.62,32900.0,17.9142,17.9369,17.8839,17.8839,32900.0
2009-03-20 15:15:00,23.61,23.63,23.6,23.63,14500.0,17.8764,17.8915,17.8688,17.8915,14500.0
2009-03-20 15:20:00,23.62,23.72,23.62,23.72,34100.0,17.8839,17.9597,17.8839,17.9597,34100.0
2009-03-20 15:25:00,23.73,23.73,23.67,23.69,63300.0,17.9672,17.9672,17.9218,17.9369,63300.0
2009-03-20 15:30:00,23.69,23.74,23.67,23.74,60900.0,17.9369,17.9748,17.9218,17.9748,60900.0
2009-03-20 15:35:00,23.73,23.74,23.69,23.7,37700.0,17.9672,17.9748,17.9369,17.9445,37700.0
2009-03-20 15:40:00,23.7,23.73,23.68,23.72,69000.0,17.9445,17.9672,17.9294,17.9597,69000.0
2009-03-20 15:45:00,23.72,23.73,23.65,23.65,86700.0,17.9597,17.9672,17.9067,17.9067,86700.0
2009-03-20 15:50:00,23.65,23.66,23.63,23.64,144900.0,17.9067,17.9142,17.8915,17.8991,144900.0
2009-03-20 15:55:00,23.64,23.65,23.56,23.56,372200.0,17.8991,17.9067,17.8385,17.8385,372200.0
2009-03-23 09:30:00,23.98,24.12,23.85,23.89,159500.0,18.1565,18.2625,18.0581,18.0884,159500.0
2009-03-23 09:35:00,23.89,23.94,23.85,23.94,71800.0,18.0884,18.1262,18.0581,18.1262,71800.0
2009-03-23 09:40:00,23.95,23.97,23.84,23.84,48200.0,18.1338,18.1489,18.0505,18.0505,48200.0
2009-03-23 09:45:00,23.85,23.86,23.8,23.82,65700.0,18.0581,18.0657,18.0202,18.0354,65700.0
2009-03-23 09:50:00,23.82,23.83,23.74,23.82,124100.0,18.0354,18.0429,17.9748,18.0354,124100.0
2009-03-23 09:55:00,23.82,23.82,23.77,23.79,97700.0,18.0354,18.0354,17.9975,18.0127,97700.0
2009-03-23 10:00:00,23.8,23.91,23.8,23.9,38000.0,18.0202,18.1035,18.0202,18.0959,38000.0
2009-03-23 10:05:00,23.87,23.92,23.85,23.86,42200.0,18.0732,18.1111,18.0581,18.0657,42200.0
2009-03-23 10:10:00,23.85,23.89,23.84,23.86,31600.0,18.0581,18.0884,18.0505,18.0657,31600.0
2009-03-23 10:15:00,23.87,23.95,23.87,23.93,109300.0,18.0732,18.1338,18.0732,18.1187,109300.0
2009-03-23 10:20:00,23.93,23.95,23.92,23.93,38900.0,18.1187,18.1338,18.1111,18.1187,38900.0
2009-03-23 10:25:00,23.92,23.95,23.91,23.91,22600.0,18.1111,18.1338,18.1035,18.1035,22600.0
2009-03-23 10:30:00,23.91,23.93,23.9,23.91,21800.0,18.1035,18.1187,18.0959,18.1035,21800.0
2009-03-23 10:35:00,23.92,23.95,23.9,23.9,47100.0,18.1111,18.1338,18.0959,18.0959,47100.0
2009-03-23 10:40:00,23.91,23.94,23.89,23.94,51900.0,18.1035,18.1262,18.0884,18.1262,51900.0
2009-03-23 10:45:00,23.94,23.95,23.92,23.95,52000.0,18.1262,18.1338,18.1111,18.1338,52000.0
2009-03-23 10:50:00,23.95,23.98,23.94,23.96,26000.0,18.1338,18.1565,18.1262,18.1414,26000.0
2009-03-23 10:55:00,23.96,24.05,23.96,24.04,74700.0,18.1414,18.2095,18.1414,18.2019,74700.0
2009-03-23 11:00:00,24.04,24.05,24.02,24.02,43400.0,18.2019,18.2095,18.1868,18.1868,43400.0
2009-03-23 11:05:00,24.01,24.04,24.01,24.01,42000.0,18.1792,18.2019,18.1792,18.1792,42000.0
2009-03-23 11:10:00,24.01,24.02,24.0,24.01,128200.0,18.1792,18.1868,18.1717,18.1792,128200.0
2009-03-23 11:15:00,24.01,24.03,24.01,24.02,121900.0,18.1792,18.1944,18.1792,18.1868,121900.0
2009-03-23 11:20:00,24.01,24.04,24.0,24.01,100200.0,18.1792,18.2019,18.1717,18.1792,100200.0
2009-03-23 11:25:00,24.01,24.02,23.98,24.0,131900.0,18.1792,18.1868,18.1565,18.1717,131900.0
2009-03-23 11:30:00,24.01,24.04,24.01,24.03,19400.0,18.1792,18.2019,18.1792,18.1944,19400.0
2009-03-23 11:35:00,24.03,24.06,24.03,24.06,28400.0,18.1944,18.2171,18.1944,18.2171,28400.0
2009-03-23 11:40:00,24.05,24.09,24.05,24.09,20800.0,18.2095,18.2398,18.2095,18.2398,20800.0
2009-03-23 11:45:00,24.09,24.1,24.08,24.1,45200.0,18.2398,18.2474,18.2322,18.2474,45200.0
2009-03-23 11:50:00,24.09,24.18,24.09,24.17,21700.0,18.2398,18.3079,18.2398,18.3004,21700.0
2009-03-23 11:55:00,24.18,24.23,24.16,24.22,54300.0,18.3079,18.3458,18.2928,18.3382,54300.0
2009-03-23 12:00:00,24.21,24.22,24.17,24.17,20200.0,18.3307,18.3382,18.3004,18.3004,20200.0
2009-03-23 12:05:00,24.18,24.23,24.16,24.23,25700.0,18.3079,18.3458,18.2928,18.3458,25700.0
2009-03-23 12:10:00,24.23,24.24,24.22,24.22,27800.0,18.3458,18.3534,18.3382,18.3382,27800.0
2009-03-23 12:15:00,24.23,24.24,24.2,24.2,33800.0,18.3458,18.3534,18.3231,18.3231,33800.0
2009-03-23 12:20:00,24.21,24.22,24.18,24.22,18500.0,18.3307,18.3382,18.3079,18.3382,18500.0
2009-03-23 12:25:00,24.21,24.21,24.18,24.21,17500.0,18.3307,18.3307,18.3079,18.3307,17500.0
2009-03-23 12:30:00,24.22,24.24,24.21,24.21,35000.0,18.3382,18.3534,18.3307,18.3307,35000.0
2009-03-23 12:35:00,24.2,24.2,24.18,24.19,29500.0,18.3231,18.3231,18.3079,18.3155,29500.0
2009-03-23 12:40:00,24.18,24.19,24.14,24.14,13100.0,18.3079,18.3155,18.2777,18.2777,13100.0
2009-03-23 12:45:00,24.14,24.14,24.13,24.13,3500.0,18.2777,18.2777,18.2701,18.2701,3500.0
2009-03-23 12:50:00,24.14,24.19,24.13,24.16,27600.0,18.2777,18.3155,18.2701,18.2928,27600.0
2009-03-23 12:55:00,24.16,24.16,24.12,24.13,7900.0,18.2928,18.2928,18.2625,18.2701,7900.0
2009-03-23 13:00:00,24.12,24.13,24.11,24.11,18300.0,18.2625,18.2701,18.2549,18.2549,18300.0
2009-03-23 13:05:00,24.11,24.13,24.11,24.11,21900.0,18.2549,18.2701,18.2549,18.2549,21900.0
2009-03-23 13:10:00,24.12,24.2,24.12,24.18,31400.0,18.2625,18.3231,18.2625,18.3079,31400.0
2009-03-23 13:15:00,24.19,24.21,24.16,24.16,36600.0,18.3155,18.3307,18.2928,18.2928,36600.0
2009-03-23 13:20:00,24.16,24.16,24.12,24.13,43200.0,18.2928,18.2928,18.2625,18.2701,43200.0
2009-03-23 13:25:00,24.13,24.14,24.03,24.04,59900.0,18.2701,18.2777,18.1944,18.2019,59900.0
2009-03-23 13:30:00,24.05,24.06,23.99,24.02,83800.0,18.2095,18.2171,18.1641,18.1868,83800.0
2009-03-23 13:35:00,24.02,24.03,23.97,24.01,68600.0,18.1868,18.1944,18.1489,18.1792,68600.0
2009-03-23 13:40:00,24.01,24.02,24.0,24.01,31500.0,18.1792,18.1868,18.1717,18.1792,31500.0
2009-03-23 13:45:00,24.01,24.04,24.01,24.04,50500.0,18.1792,18.2019,18.1792,18.2019,50500.0
2009-03-23 13:50:00,24.05,24.06,24.03,24.05,62400.0,18.2095,18.2171,18.1944,18.2095,62400.0
2009-03-23 13:55:00,24.04,24.04,24.01,24.02,104000.0,18.2019,18.2019,18.1792,18.1868,104000.0
2009-03-23 14:00:00,24.02,24.06,24.01,24.05,43000.0,18.1868,18.2171,18.1792,18.2095,43000.0
2009-03-23 14:05:00,24.05,24.06,24.04,24.05,32600.0,18.2095,18.2171,18.2019,18.2095,32600.0
2009-03-23 14:10:00,24.05,24.06,24.0,24.01,47100.0,18.2095,18.2171,18.1717,18.1792,47100.0
2009-03-23 14:15:00,24.01,24.01,23.99,24.0,27800.0,18.1792,18.1792,18.1641,18.1717,27800.0
2009-03-23 14:20:00,24.01,24.04,24.01,24.04,38500.0,18.1792,18.2019,18.1792,18.2019,38500.0
2009-03-23 14:25:00,24.04,24.09,24.04,24.08,29400.0,18.2019,18.2398,18.2019,18.2322,29400.0
2009-03-23 14:30:00,24.09,24.12,24.09,24.11,32700.0,18.2398,18.2625,18.2398,18.2549,32700.0
2009-03-23 14:35:00,24.11,24.15,24.11,24.12,64900.0,18.2549,18.2852,18.2549,18.2625,64900.0
2009-03-23 14:40:00,24.12,24.13,24.09,24.13,60000.0,18.2625,18.2701,18.2398,18.2701,60000.0
2009-03-23 14:45:00,24.13,24.21,24.13,24.21,76200.0,18.2701,18.3307,18.2701,18.3307,76200.0
2009-03-23 14:50:00,24.2,24.33,24.2,24.31,100600.0,18.3231,18.4215,18.3231,18.4064,100600.0
2009-03-23 14:55:00,24.3,24.33,24.28,24.31,55400.0,18.3988,18.4215,18.3837,18.4064,55400.0
2009-03-23 15:00:00,24.31,24.31,24.26,24.29,42200.0,18.4064,18.4064,18.3685,18.3912,42200.0
2009-03-23 15:05:00,24.29,24.31,24.24,24.25,33800.0,18.3912,18.4064,18.3534,18.3609,33800.0
2009-03-23 15:10:00,24.26,24.32,24.25,24.32,80500.0,18.3685,18.4139,18.3609,18.4139,80500.0
2009-03-23 15:15:00,24.32,24.36,24.3,24.31,392300.0,18.4139,18.4442,18.3988,18.4064,392300.0
2009-03-23 15:20:00,24.31,24.33,24.29,24.29,66000.0,18.4064,18.4215,18.3912,18.3912,66000.0
2009-03-23 15:25:00,24.3,24.33,24.29,24.32,29000.0,18.3988,18.4215,18.3912,18.4139,29000.0
2009-03-23 15:30:00,24.33,24.35,24.31,24.31,28200.0,18.4215,18.4367,18.4064,18.4064,28200.0
2009-03-23 15:35:00,24.32,24.39,24.31,24.38,75800.0,18.4139,18.4669,18.4064,18.4594,75800.0
2009-03-23 15:40:00,24.39,24.42,24.38,24.41,218200.0,18.4669,18.4897,18.4594,18.4821,218200.0
2009-03-23 15:45:00,24.41,24.45,24.4,24.44,165700.0,18.4821,18.5124,18.4745,18.5048,165700.0
2009-03-23 15:50:00,24.44,24.49,24.44,24.46,180400.0,18.5048,18.5427,18.5048,18.52,180400.0
2009-03-23 15:55:00,24.47,24.5,24.45,24.48,330000.0,18.5275,18.5502,18.5124,18.5351,330000.0
2009-03-24 09:30:00,24.25,24.43,24.15,24.4,103400.0,18.3609,18.4972,18.2852,18.4745,103400.0
2009-03-24 09:35:00,24.39,24.43,24.37,24.42,54700.0,18.4669,18.4972,18.4518,18.4897,54700.0
2009-03-24 09:40:00,24.41,24.42,24.34,24.35,45700.0,18.4821,18.4897,18.4291,18.4367,45700.0
2009-03-24 09:45:00,24.34,24.34,24.26,24.34,57100.0,18.4291,18.4291,18.3685,18.4291,57100.0
2009-03-24 09:50:00,24.35,24.42,24.35,24.41,42800.0,18.4367,18.4897,18.4367,18.4821,42800.0
2009-03-24 09:55:00,24.41,24.44,24.41,24.43,127900.0,18.4821,18.5048,18.4821,18.4972,127900.0
2009-03-24 10:00:00,24.44,24.5,24.43,24.44,158900.0,18.5048,18.5502,18.4972,18.5048,158900.0
2009-03-24 10:05:00,24.44,24.45,24.4,24.41,95600.0,18.5048,18.5124,18.4745,18.4821,95600.0
2009-03-24 10:10:00,24.4,24.43,24.36,24.37,81300.0,18.4745,18.4972,18.4442,18.4518,81300.0
2009-03-24 10:15:00,24.37,24.37,24.34,24.34,67500.0,18.4518,18.4518,18.4291,18.4291,67500.0
2009-03-24 10:20:00,24.34,24.36,24.34,24.34,23000.0,18.4291,18.4442,18.4291,18.4291,23000.0
2009-03-24 10:25:00,24.34,24.36,24.31,24.32,83400.0,18.4291,18.4442,18.4064,18.4139,83400.0
2009-03-24 10:30:00,24.32,24.33,24.3,24.33,26400.0,18.4139,18.4215,18.3988,18.4215,26400.0
2009-03-24 10:35:00,24.33,24.38,24.32,24.38,43900.0,18.4215,18.4594,18.4139,18.4594,43900.0
2009-03-24 10:40:00,24.39,24.42,24.37,24.37,30500.0,18.4669,18.4897,18.4518,18.4518,30500.0
2009-03-24 10:45:00,24.36,24.36,24.33,24.34,40300.0,18.4442,18.4442,18.4215,18.4291,40300.0
2009-03-24 10:50:00,24.34,24.36,24.34,24.35,16200.0,18.4291,18.4442,18.4291,18.4367,16200.0
2009-03-24 10:55:00,24.36,24.39,24.36,24.38,43400.0,18.4442,18.4669,18.4442,18.4594,43400.0
2009-03-24 11:00:00,24.38,24.38,24.33,24.35,43500.0,18.4594,18.4594,18.4215,18.4367,43500.0
2009-03-24 11:05:00,24.35,24.38,24.35,24.36,8800.0,18.4367,18.4594,18.4367,18.4442,8800.0
2009-03-24 11:10:00,24.37,24.4,24.36,24.38,66500.0,18.4518,18.4745,18.4442,18.4594,66500.0
2009-03-24 11:15:00,24.38,24.39,24.33,24.33,40700.0,18.4594,18.4669,18.4215,18.4215,40700.0
2009-03-24 11:20:00,24.33,24.36,24.33,24.36,39200.0,18.4215,18.4442,18.4215,18.4442,39200.0
2009-03-24 11:25:00,24.36,24.39,24.36,24.38,68400.0,18.4442,18.4669,18.4442,18.4594,68400.0
2009-03-24 11:30:00,24.38,24.38,24.34,24.34,137600.0,18.4594,18.4594,18.4291,18.4291,137600.0
2009-03-24 11:35:00,24.35,24.37,24.34,24.37,15500.0,18.4367,18.4518,18.4291,18.4518,15500.0
2009-03-24 11:40:00,24.37,24.37,24.34,24.35,13400.0,18.4518,18.4518,18.4291,18.4367,13400.0
2009-03-24 11:45:00,24.34,24.35,24.32,24.34,13300.0,18.4291,18.4367,18.4139,18.4291,13300.0
2009-03-24 11:50:00,24.35,24.35,24.31,24.33,18500.0,18.4367,18.4367,18.4064,18.4215,18500.0
2009-03-24 11:55:00,24.33,24.33,24.3,24.31,39700.0,18.4215,18.4215,18.3988,18.4064,39700.0
2009-03-24 12:00:00,24.3,24.33,24.29,24.31,164800.0,18.3988,18.4215,18.3912,18.4064,164800.0
2009-03-24 12:05:00,24.31,24.36,24.31,24.34,76000.0,18.4064,18.4442,18.4064,18.4291,76000.0
2009-03-24 12:10:00,24.33,24.4,24.33,24.4,82600.0,18.4215,18.4745,18.4215,18.4745,82600.0
2009-03-24 12:15:00,24.4,24.42,24.39,24.41,137500.0,18.4745,18.4897,18.4669,18.4821,137500.0
2009-03-24 12:20:00,24.41,24.42,24.4,24.42,26900.0,18.4821,18.4897,18.4745,18.4897,26900.0
2009-03-24 12:25:00,24.42,24.45,24.41,24.45,417200.0,18.4897,18.5124,18.4821,18.5124,417200.0
2009-03-24 12:30:00,24.44,24.47,24.43,24.44,167600.0,18.5048,18.5275,18.4972,18.5048,167600.0
2009-03-24 12:35:00,24.44,24.45,24.41,24.41,48500.0,18.5048,18.5124,18.4821,18.4821,48500.0
2009-03-24 12:40:00,24.41,24.41,24.39,24.39,15500.0,18.4821,18.4821,18.4669,18.4669,15500.0
2009-03-24 12:45:00,24.4,24.43,24.39,24.43,23800.0,18.4745,18.4972,18.4669,18.4972,23800.0
2009-03-24 12:50:00,24.44,24.46,24.43,24.46,24600.0,18.5048,18.52,18.4972,18.52,24600.0
2009-03-24 12:55:00,24.46,24.46,24.44,24.46,8400.0,18.52,18.52,18.5048,18.52,8400.0
2009-03-24 13:00:00,24.45,24.45,24.42,24.43,46200.0,18.5124,18.5124,18.4897,18.4972,46200.0
2009-03-24 13:05:00,24.43,24.44,24.41,24.44,16800.0,18.4972,18.5048,18.4821,18.5048,16800.0
2009-03-24 13:10:00,24.44,24.44,24.38,24.41,48800.0,18.5048,18.5048,18.4594,18.4821,48800.0
2009-03-24 13:15:00,24.41,24.43,24.37,24.42,44600.0,18.4821,18.4972,18.4518,18.4897,44600.0
2009-03-24 13:20:00,24.42,24.43,24.41,24.41,22400.0,18.4897,18.4972,18.4821,18.4821,22400.0
2009-03-24 13:25:00,24.42,24.43,24.4,24.42,18800.0,18.4897,18.4972,18.4745,18.4897,18800.0
2009-03-24 13:30:00,24.42,24.42,24.36,24.36,8900.0,18.4897,18.4897,18.4442,18.4442,8900.0
2009-03-24 13:35:00,24.36,24.36,24.33,24.34,16200.0,18.4442,18.4442,18.4215,18.4291,16200.0
2009-03-24 13:40:00,24.35,24.35,24.33,24.33,10700.0,18.4367,18.4367,18.4215,18.4215,10700.0
2009-03-24 13:45:00,24.34,24.36,24.32,24.32,64900.0,18.4291,18.4442,18.4139,18.4139,64900.0
2009-03-24 13:50:00,24.32,24.33,24.29,24.29,52700.0,18.4139,18.4215,18.3912,18.3912,52700.0
2009-03-24 13:55:00,24.3,24.33,24.28,24.32,22900.0,18.3988,18.4215,18.3837,18.4139,22900.0
2009-03-24 14:00:00,24.32,24.32,24.29,24.29,19700.0,18.4139,18.4139,18.3912,18.3912,19700.0
2009-03-24 14:05:00,24.29,24.33,24.29,24.33,58400.0,18.3912,18.4215,18.3912,18.4215,58400.0
2009-03-24 14:10:00,24.33,24.33,24.31,24.31,11100.0,18.4215,18.4215,18.4064,18.4064,11100.0
2009-03-24 14:15:00,24.31,24.31,24.28,24.29,165300.0,18.4064,18.4064,18.3837,18.3912,165300.0
2009-03-24 14:20:00,24.29,24.33,24.29,24.31,98700.0,18.3912,18.4215,18.3912,18.4064,98700.0
2009-03-24 14:25:00,24.31,24.31,24.25,24.25,120800.0,18.4064,18.4064,18.3609,18.3609,120800.0
2009-03-24 14:30:00,24.24,24.27,24.22,24.24,60500.0,18.3534,18.3761,18.3382,18.3534,60500.0
2009-03-24 14:35:00,24.23,24.26,24.23,24.24,33600.0,18.3458,18.3685,18.3458,18.3534,33600.0
2009-03-24 14:40:00,24.24,24.27,24.24,24.24,68900.0,18.3534,18.3761,18.3534,18.3534,68900.0
2009-03-24 14:45:00,24.25,24.29,24.24,24.27,37100.0,18.3609,18.3912,18.3534,18.3761,37100.0
2009-03-24 14:50:00,24.27,24.31,24.26,24.28,32200.0,18.3761,18.4064,18.3685,18.3837,32200.0
2009-03-24 14:55:00,24.27,24.28,24.25,24.26,11700.0,18.3761,18.3837,18.3609,18.3685,11700.0
2009-03-24 15:00:00,24.26,24.28,24.26,24.26,17900.0,18.3685,18.3837,18.3685,18.3685,17900.0
2009-03-24 15:05:00,24.26,24.27,24.24,24.26,33000.0,18.3685,18.3761,18.3534,18.3685,33000.0
2009-03-24 15:10:00,24.26,24.28,24.25,24.26,7700.0,18.3685,18.3837,18.3609,18.3685,7700.0
2009-03-24 15:15:00,24.25,24.27,24.25,24.25,30000.0,18.3609,18.3761,18.3609,18.3609,30000.0
2009-03-24 15:20:00,24.25,24.29,24.2,24.21,38200.0,18.3609,18.3912,18.3231,18.3307,38200.0
2009-03-24 15:25:00,24.22,24.22,24.19,24.21,31400.0,18.3382,18.3382,18.3155,18.3307,31400.0
2009-03-24 15:30:00,24.22,24.23,24.19,24.2,52500.0,18.3382,18.3458,18.3155,18.3231,52500.0
2009-03-24 15:35:00,24.21,24.26,24.21,24.23,49000.0,18.3307,18.3685,18.3307,18.3458,49000.0
2009-03-24 15:40:00,24.23,24.23,24.15,24.18,75300.0,18.3458,18.3458,18.2852,18.3079,75300.0
2009-03-24 15:45:00,24.18,24.22,24.17,24.18,67100.0,18.3079,18.3382,18.3004,18.3079,67100.0
2009-03-24 15:50:00,24.17,24.19,24.12,24.13,80800.0,18.3004,18.3155,18.2625,18.2701,80800.0
2009-03-24 15:55:00,24.12,24.14,24.09,24.1,174600.0,18.2625,18.2777,18.2398,18.2474,174600.0
2009-03-25 09:30:00,24.09,24.26,24.09,24.26,57400.0,18.2398,18.3685,18.2398,18.3685,57400.0
2009-03-25 09:35:00,24.25,24.28,24.24,24.25,95900.0,18.3609,18.3837,18.3534,18.3609,95900.0
2009-03-25 09:40:00,24.24,24.26,24.21,24.26,38600.0,18.3534,18.3685,18.3307,18.3685,38600.0
2009-03-25 09:45:00,24.26,24.27,24.22,24.22,19400.0,18.3685,18.3761,18.3382,18.3382,19400.0
2009-03-25 09:50:00,24.23,24.27,24.22,24.26,23100.0,18.3458,18.3761,18.3382,18.3685,23100.0
2009-03-25 09:55:00,24.27,24.3,24.26,24.28,20400.0,18.3761,18.3988,18.3685,18.3837,20400.0
2009-03-25 10:00:00,24.28,24.38,24.28,24.38,47100.0,18.3837,18.4594,18.3837,18.4594,47100.0
2009-03-25 10:05:00,24.38,24.4,24.36,24.4,27100.0,18.4594,18.4745,18.4442,18.4745,27100.0
2009-03-25 10:10:00,24.4,24.4,24.34,24.34,39300.0,18.4745,18.4745,18.4291,18.4291,39300.0
2009-03-25 10:15:00,24.34,24.35,24.32,24.32,72900.0,18.4291,18.4367,18.4139,18.4139,72900.0
2009-03-25 10:20:00,24.33,24.33,24.29,24.29,42600.0,18.4215,18.4215,18.3912,18.3912,42600.0
2009-03-25 10:25:00,24.29,24.32,24.28,24.31,42700.0,18.3912,18.4139,18.3837,18.4064,42700.0
2009-03-25 10:30:00,24.32,24.34,24.29,24.34,170800.0,18.4139,18.4291,18.3912,18.4291,170800.0
2009-03-25 10:35:00,24.34,24.43,24.34,24.42,218100.0,18.4291,18.4972,18.4291,18.4897,218100.0
2009-03-25 10:40:00,24.41,24.41,24.38,24.4,19600.0,18.4821,18.4821,18.4594,18.4745,19600.0
2009-03-25 10:45:00,24.4,24.43,24.38,24.39,55800.0,18.4745,18.4972,18.4594,18.4669,55800.0
2009-03-25 10:50:00,24.39,24.41,24.39,24.4,26100.0,18.4669,18.4821,18.4669,18.4745,26100.0
2009-03-25 10:55:00,24.41,24.41,24.34,24.36,85400.0,18.4821,18.4821,18.4291,18.4442,85400.0
2009-03-25 11:00:00,24.36,24.41,24.36,24.4,37700.0,18.4442,18.4821,18.4442,18.4745,37700.0
2009-03-25 11:05:00,24.4,24.46,24.4,24.45,27200.0,18.4745,18.52,18.4745,18.5124,27200.0
2009-03-25 11:10:00,24.45,24.47,24.38,24.39,23700.0,18.5124,18.5275,18.4594,18.4669,23700.0
2009-03-25 11:15:00,24.39,24.39,24.34,24.36,49100.0,18.4669,18.4669,18.4291,18.4442,49100.0
2009-03-25 11:20:00,24.36,24.39,24.34,24.39,32700.0,18.4442,18.4669,18.4291,18.4669,32700.0
2009-03-25 11:25:00,24.38,24.39,24.37,24.38,12500.0,18.4594,18.4669,18.4518,18.4594,12500.0
2009-03-25 11:30:00,24.38,24.4,24.38,24.39,38300.0,18.4594,18.4745,18.4594,18.4669,38300.0
2009-03-25 11:35:00,24.39,24.39,24.36,24.39,23600.0,18.4669,18.4669,18.4442,18.4669,23600.0
2009-03-25 11:40:00,24.39,24.42,24.39,24.42,21600.0,18.4669,18.4897,18.4669,18.4897,21600.0
2009-03-25 11:45:00,24.42,24.45,24.42,24.44,8900.0,18.4897,18.5124,18.4897,18.5048,8900.0
2009-03-25 11:50:00,24.43,24.47,24.43,24.47,19800.0,18.4972,18.5275,18.4972,18.5275,19800.0
2009-03-25 11:55:00,24.46,24.47,24.44,24.44,33600.0,18.52,18.5275,18.5048,18.5048,33600.0
2009-03-25 12:00:00,24.43,24.5,24.43,24.49,64000.0,18.4972,18.5502,18.4972,18.5427,64000.0
2009-03-25 12:05:00,24.49,24.53,24.49,24.5,34000.0,18.5427,18.573,18.5427,18.5502,34000.0
2009-03-25 12:10:00,24.49,24.49,24.47,24.49,7200.0,18.5427,18.5427,18.5275,18.5427,7200.0
2009-03-25 12:15:00,24.48,24.48,24.4,24.41,162400.0,18.5351,18.5351,18.4745,18.4821,162400.0
2009-03-25 12:20:00,24.4,24.41,24.33,24.34,45200.0,18.4745,18.4821,18.4215,18.4291,45200.0
2009-03-25 12:25:00,24.34,24.37,24.34,24.35,51500.0,18.4291,18.4518,18.4291,18.4367,51500.0
2009-03-25 12:30:00,24.35,24.37,24.33,24.34,21400.0,18.4367,18.4518,18.4215,18.4291,21400.0
2009-03-25 12:35:00,24.35,24.37,24.33,24.35,31700.0,18.4367,18.4518,18.4215,18.4367,31700.0
2009-03-25 12:40:00,24.36,24.38,24.36,24.36,20700.0,18.4442,18.4594,18.4442,18.4442,20700.0
2009-03-25 12:45:00,24.36,24.36,24.32,24.33,16500.0,18.4442,18.4442,18.4139,18.4215,16500.0
2009-03-25 12:50:00,24.31,24.31,24.29,24.31,18800.0,18.4064,18.4064,18.3912,18.4064,18800.0
2009-03-25 12:55:00,24.31,24.34,24.31,24.34,10200.0,18.4064,18.4291,18.4064,18.4291,10200.0
2009-03-25 13:00:00,24.34,24.37,24.33,24.34,32900.0,18.4291,18.4518,18.4215,18.4291,32900.0
2009-03-25 13:05:00,24.34,24.34,24.3,24.32,23500.0,18.4291,18.4291,18.3988,18.4139,23500.0
2009-03-25 13:10:00,24.31,24.32,24.29,24.3,25900.0,18.4064,18.4139,18.3912,18.3988,25900.0
2009-03-25 13:15:00,24.3,24.3,24.27,24.28,32600.0,18.3988,18.3988,18.3761,18.3837,32600.0
2009-03-25 13:20:00,24.28,24.28,24.25,24.26,24200.0,18.3837,18.3837,18.3609,18.3685,24200.0
2009-03-25 13:25:00,24.27,24.29,24.17,24.18,48000.0,18.3761,18.3912,18.3004,18.3079,48000.0
2009-03-25 13:30:00,24.19,24.2,24.18,24.18,21500.0,18.3155,18.3231,18.3079,18.3079,21500.0
2009-03-25 13:35:00,24.19,24.2,24.17,24.17,33800.0,18.3155,18.3231,18.3004,18.3004,33800.0
2009-03-25 13:40:00,24.16,24.18,24.11,24.13,19500.0,18.2928,18.3079,18.2549,18.2701,19500.0
2009-03-25 13:45:00,24.13,24.13,24.11,24.11,16000.0,18.2701,18.2701,18.2549,18.2549,16000.0
2009-03-25 13:50:00,24.11,24.17,24.1,24.16,169600.0,18.2549,18.3004,18.2474,18.2928,169600.0
2009-03-25 13:55:00,24.16,24.17,24.14,24.14,30500.0,18.2928,18.3004,18.2777,18.2777,30500.0
2009-03-25 14:00:00,24.14,24.15,24.02,24.04,71900.0,18.2777,18.2852,18.1868,18.2019,71900.0
2009-03-25 14:05:00,24.04,24.07,23.99,24.0,37200.0,18.2019,18.2247,18.1641,18.1717,37200.0
2009-03-25 14:10:00,24.0,24.03,24.0,24.03,13600.0,18.1717,18.1944,18.1717,18.1944,13600.0
2009-03-25 14:15:00,24.02,24.04,24.01,24.04,34800.0,18.1868,18.2019,18.1792,18.2019,34800.0
2009-03-25 14:20:00,24.03,24.09,24.02,24.08,32100.0,18.1944,18.2398,18.1868,18.2322,32100.0
2009-03-25 14:25:00,24.07,24.08,24.01,24.01,28100.0,18.2247,18.2322,18.1792,18.1792,28100.0
2009-03-25 14:30:00,24.01,24.01,23.97,23.98,30200.0,18.1792,18.1792,18.1489,18.1565,30200.0
2009-03-25 14:35:00,23.96,23.99,23.95,23.95,34500.0,18.1414,18.1641,18.1338,18.1338,34500.0
2009-03-25 14:40:00,23.95,23.96,23.88,23.89,43900.0,18.1338,18.1414,18.0808,18.0884,43900.0
2009-03-25 14:45:00,23.89,23.9,23.83,23.9,43800.0,18.0884,18.0959,18.0429,18.0959,43800.0
2009-03-25 14:50:00,23.89,23.9,23.84,23.9,72700.0,18.0884,18.0959,18.0505,18.0959,72700.0
2009-03-25 14:55:00,23.9,23.92,23.85,23.85,53400.0,18.0959,18.1111,18.0581,18.0581,53400.0
2009-03-25 15:00:00,23.85,23.86,23.82,23.84,39100.0,18.0581,18.0657,18.0354,18.0505,39100.0
2009-03-25 15:05:00,23.84,23.91,23.83,23.87,43600.0,18.0505,18.1035,18.0429,18.0732,43600.0
2009-03-25 15:10:00,23.87,23.89,23.85,23.87,27800.0,18.0732,18.0884,18.0581,18.0732,27800.0
2009-03-25 15:15:00,23.87,23.9,23.85,23.89,57400.0,18.0732,18.0959,18.0581,18.0884,57400.0
2009-03-25 15:20:00,23.9,23.93,23.9,23.91,45000.0,18.0959,18.1187,18.0959,18.1035,45000.0
2009-03-25 15:25:00,23.91,23.95,23.9,23.93,83100.0,18.1035,18.1338,18.0959,18.1187,83100.0
2009-03-25 15:30:00,23.93,23.95,23.91,23.93,42700.0,18.1187,18.1338,18.1035,18.1187,42700.0
2009-03-25 15:35:00,23.94,23.98,23.93,23.96,49800.0,18.1262,18.1565,18.1187,18.1414,49800.0
2009-03-25 15:40:00,23.96,24.04,23.93,24.03,144300.0,18.1414,18.2019,18.1187,18.1944,144300.0
2009-03-25 15:45:00,24.04,24.08,24.01,24.01,159000.0,18.2019,18.2322,18.1792,18.1792,159000.0
2009-03-25 15:50:00,24.0,24.1,23.98,24.09,221400.0,18.1717,18.2474,18.1565,18.2398,221400.0
2009-03-25 15:55:00,24.09,24.32,24.09,24.26,320600.0,18.2398,18.4139,18.2398,18.3685,320600.0
2009-03-26 09:30:00,24.32,24.49,24.28,24.35,41200.0,18.4139,18.5427,18.3837,18.4367,41200.0
2009-03-26 09:35:00,24.36,24.48,24.33,24.4,63500.0,18.4442,18.5351,18.4215,18.4745,63500.0
2009-03-26 09:40:00,24.4,24.48,24.38,24.45,42400.0,18.4745,18.5351,18.4594,18.5124,42400.0
2009-03-26 09:45:00,24.44,24.45,24.36,24.36,118500.0,18.5048,18.5124,18.4442,18.4442,118500.0
2009-03-26 09:50:00,24.36,24.36,24.32,24.32,49500.0,18.4442,18.4442,18.4139,18.4139,49500.0
2009-03-26 09:55:00,24.33,24.34,24.26,24.27,82300.0,18.4215,18.4291,18.3685,18.3761,82300.0
2009-03-26 10:00:00,24.27,24.29,24.21,24.22,34900.0,18.3761,18.3912,18.3307,18.3382,34900.0
2009-03-26 10:05:00,24.24,24.29,24.24,24.25,23900.0,18.3534,18.3912,18.3534,18.3609,23900.0
2009-03-26 10:10:00,24.24,24.24,24.17,24.17,24600.0,18.3534,18.3534,18.3004,18.3004,24600.0
2009-03-26 10:15:00,24.17,24.17,24.14,24.17,55200.0,18.3004,18.3004,18.2777,18.3004,55200.0
2009-03-26 10:20:00,24.17,24.24,24.17,24.23,16600.0,18.3004,18.3534,18.3004,18.3458,16600.0
2009-03-26 10:25:00,24.23,24.24,24.18,24.18,269100.0,18.3458,18.3534,18.3079,18.3079,269100.0
2009-03-26 10:30:00,24.19,24.29,24.19,24.29,246600.0,18.3155,18.3912,18.3155,18.3912,246600.0
2009-03-26 10:35:00,24.3,24.4,24.3,24.39,233500.0,18.3988,18.4745,18.3988,18.4669,233500.0
2009-03-26 10:40:00,24.39,24.46,24.39,24.44,222800.0,18.4669,18.52,18.4669,18.5048,222800.0
2009-03-26 10:45:00,24.44,24.45,24.38,24.38,19900.0,18.5048,18.5124,18.4594,18.4594,19900.0
2009-03-26 10:50:00,24.38,24.42,24.37,24.38,174400.0,18.4594,18.4897,18.4518,18.4594,174400.0
2009-03-26 10:55:00,24.38,24.42,24.37,24.41,48200.0,18.4594,18.4897,18.4518,18.4821,48200.0
2009-03-26 11:00:00,24.4,24.44,24.4,24.42,24200.0,18.4745,18.5048,18.4745,18.4897,24200.0
2009-03-26 11:05:00,24.42,24.46,24.41,24.44,70300.0,18.4897,18.52,18.4821,18.5048,70300.0
2009-03-26 11:10:00,24.43,24.43,24.41,24.42,21000.0,18.4972,18.4972,18.4821,18.4897,21000.0
2009-03-26 11:15:00,24.42,24.43,24.4,24.4,11400.0,18.4897,18.4972,18.4745,18.4745,11400.0
2009-03-26 11:20:00,24.4,24.44,24.4,24.43,8300.0,18.4745,18.5048,18.4745,18.4972,8300.0
2009-03-26 11:25:00,24.43,24.47,24.37,24.38,29400.0,18.4972,18.5275,18.4518,18.4594,29400.0
2009-03-26 11:30:00,24.39,24.44,24.39,24.42,172500.0,18.4669,18.5048,18.4669,18.4897,172500.0
2009-03-26 11:35:00,24.43,24.47,24.39,24.45,104700.0,18.4972,18.5275,18.4669,18.5124,104700.0
2009-03-26 11:40:00,24.44,24.46,24.39,24.42,24600.0,18.5048,18.52,18.4669,18.4897,24600.0
2009-03-26 11:45:00,24.42,24.42,24.34,24.35,20400.0,18.4897,18.4897,18.4291,18.4367,20400.0
2009-03-26 11:50:00,24.35,24.36,24.27,24.29,25200.0,18.4367,18.4442,18.3761,18.3912,25200.0
2009-03-26 11:55:00,24.29,24.3,24.26,24.29,87300.0,18.3912,18.3988,18.3685,18.3912,87300.0
2009-03-26 12:00:00,24.29,24.31,24.26,24.3,67100.0,18.3912,18.4064,18.3685,18.3988,67100.0
2009-03-26 12:05:00,24.32,24.37,24.31,24.34,41600.0,18.4139,18.4518,18.4064,18.4291,41600.0
2009-03-26 12:10:00,24.34,24.34,24.31,24.31,11200.0,18.4291,18.4291,18.4064,18.4064,11200.0
2009-03-26 12:15:00,24.31,24.32,24.26,24.31,28500.0,18.4064,18.4139,18.3685,18.4064,28500.0
2009-03-26 12:20:00,24.32,24.4,24.32,24.38,24300.0,18.4139,18.4745,18.4139,18.4594,24300.0
2009-03-26 12:25:00,24.38,24.38,24.35,24.36,14600.0,18.4594,18.4594,18.4367,18.4442,14600.0
2009-03-26 12:30:00,24.37,24.39,24.33,24.34,88800.0,18.4518,18.4669,18.4215,18.4291,88800.0
2009-03-26 12:35:00,24.34,24.35,24.31,24.35,11400.0,18.4291,18.4367,18.4064,18.4367,11400.0
2009-03-26 12:40:00,24.36,24.36,24.27,24.27,22700.0,18.4442,18.4442,18.3761,18.3761,22700.0
2009-03-26 12:45:00,24.27,24.28,24.25,24.28,8900.0,18.3761,18.3837,18.3609,18.3837,8900.0
2009-03-26 12:50:00,24.28,24.28,24.26,24.27,5900.0,18.3837,18.3837,18.3685,18.3761,5900.0
2009-03-26 12:55:00,24.27,24.29,24.26,24.28,18300.0,18.3761,18.3912,18.3685,18.3837,18300.0
2009-03-26 13:00:00,24.28,24.46,24.28,24.42,109400.0,18.3837,18.52,18.3837,18.4897,109400.0
2009-03-26 13:05:00,24.42,24.53,24.41,24.51,62800.0,18.4897,18.573,18.4821,18.5578,62800.0
2009-03-26 13:10:00,24.51,24.51,24.47,24.47,22900.0,18.5578,18.5578,18.5275,18.5275,22900.0
2009-03-26 13:15:00,24.48,24.51,24.47,24.48,23000.0,18.5351,18.5578,18.5275,18.5351,23000.0
2009-03-26 13:20:00,24.49,24.61,24.49,24.6,94200.0,18.5427,18.6335,18.5427,18.626,94200.0
2009-03-26 13:25:00,24.61,24.62,24.55,24.57,17100.0,18.6335,18.6411,18.5881,18.6032,17100.0
2009-03-26 13:30:00,24.56,24.58,24.54,24.55,22500.0,18.5957,18.6108,18.5805,18.5881,22500.0
2009-03-26 13:35:00,24.55,24.55,24.5,24.51,16600.0,18.5881,18.5881,18.5502,18.5578,16600.0
2009-03-26 13:40:00,24.51,24.51,24.48,24.49,19000.0,18.5578,18.5578,18.5351,18.5427,19000.0
2009-03-26 13:45:00,24.5,24.52,24.48,24.49,25700.0,18.5502,18.5654,18.5351,18.5427,25700.0
2009-03-26 13:50:00,24.49,24.56,24.49,24.51,42900.0,18.5427,18.5957,18.5427,18.5578,42900.0
2009-03-26 13:55:00,24.48,24.51,24.47,24.49,23800.0,18.5351,18.5578,18.5275,18.5427,23800.0
2009-03-26 14:00:00,24.49,24.57,24.49,24.57,23400.0,18.5427,18.6032,18.5427,18.6032,23400.0
2009-03-26 14:05:00,24.57,24.6,24.55,24.56,18700.0,18.6032,18.626,18.5881,18.5957,18700.0
2009-03-26 14:10:00,24.55,24.59,24.54,24.58,37800.0,18.5881,18.6184,18.5805,18.6108,37800.0
2009-03-26 14:15:00,24.57,24.57,24.51,24.52,24300.0,18.6032,18.6032,18.5578,18.5654,24300.0
2009-03-26 14:20:00,24.52,24.57,24.52,24.57,13000.0,18.5654,18.6032,18.5654,18.6032,13000.0
2009-03-26 14:25:00,24.57,24.59,24.47,24.47,35000.0,18.6032,18.6184,18.5275,18.5275,35000.0
2009-03-26 14:30:00,24.47,24.48,24.44,24.46,61100.0,18.5275,18.5351,18.5048,18.52,61100.0
2009-03-26 14:35:00,24.46,24.5,24.44,24.48,32700.0,18.52,18.5502,18.5048,18.5351,32700.0
2009-03-26 14:40:00,24.48,24.49,24.44,24.46,16600.0,18.5351,18.5427,18.5048,18.52,16600.0
2009-03-26 14:45:00,24.46,24.51,24.45,24.46,55400.0,18.52,18.5578,18.5124,18.52,55400.0
2009-03-26 14:50:00,24.46,24.46,24.39,24.42,27100.0,18.52,18.52,18.4669,18.4897,27100.0
2009-03-26 14:55:00,24.42,24.46,24.33,24.33,43000.0,18.4897,18.52,18.4215,18.4215,43000.0
2009-03-26 15:00:00,24.33,24.38,24.33,24.36,35200.0,18.4215,18.4594,18.4215,18.4442,35200.0
2009-03-26 15:05:00,24.37,24.46,24.35,24.43,67500.0,18.4518,18.52,18.4367,18.4972,67500.0
2009-03-26 15:10:00,24.44,24.46,24.4,24.4,61100.0,18.5048,18.52,18.4745,18.4745,61100.0
2009-03-26 15:15:00,24.41,24.41,24.34,24.39,66900.0,18.4821,18.4821,18.4291,18.4669,66900.0
2009-03-26 15:20:00,24.39,24.46,24.38,24.46,34600.0,18.4669,18.52,18.4594,18.52,34600.0
2009-03-26 15:25:00,24.45,24.5,24.44,24.5,59000.0,18.5124,18.5502,18.5048,18.5502,59000.0
2009-03-26 15:30:00,24.5,24.54,24.47,24.5,43900.0,18.5502,18.5805,18.5275,18.5502,43900.0
2009-03-26 15:35:00,24.5,24.52,24.45,24.48,69400.0,18.5502,18.5654,18.5124,18.5351,69400.0
2009-03-26 15:40:00,24.48,24.55,24.48,24.51,60600.0,18.5351,18.5881,18.5351,18.5578,60600.0
2009-03-26 15:45:00,24.52,24.55,24.5,24.52,74400.0,18.5654,18.5881,18.5502,18.5654,74400.0
2009-03-26 15:50:00,24.53,24.57,24.46,24.51,76900.0,18.573,18.6032,18.52,18.5578,76900.0
2009-03-26 15:55:00,24.52,24.57,24.52,24.55,178400.0,18.5654,18.6032,18.5654,18.5881,178400.0
2009-03-27 09:30:00,24.41,24.48,24.28,24.46,47000.0,18.4821,18.5351,18.3837,18.52,47000.0
2009-03-27 09:35:00,24.46,24.47,24.35,24.37,23600.0,18.52,18.5275,18.4367,18.4518,23600.0
2009-03-27 09:40:00,24.38,24.41,24.37,24.39,47600.0,18.4594,18.4821,18.4518,18.4669,47600.0
2009-03-27 09:45:00,24.37,24.41,24.37,24.38,10200.0,18.4518,18.4821,18.4518,18.4594,10200.0
2009-03-27 09:50:00,24.38,24.47,24.38,24.47,15000.0,18.4594,18.5275,18.4594,18.5275,15000.0
2009-03-27 09:55:00,24.47,24.5,24.41,24.42,32300.0,18.5275,18.5502,18.4821,18.4897,32300.0
2009-03-27 10:00:00,24.43,24.45,24.39,24.4,48400.0,18.4972,18.5124,18.4669,18.4745,48400.0
2009-03-27 10:05:00,24.4,24.44,24.38,24.38,25400.0,18.4745,18.5048,18.4594,18.4594,25400.0
2009-03-27 10:10:00,24.38,24.43,24.38,24.43,10700.0,18.4594,18.4972,18.4594,18.4972,10700.0
2009-03-27 10:15:00,24.43,24.46,24.43,24.44,13000.0,18.4972,18.52,18.4972,18.5048,13000.0
2009-03-27 10:20:00,24.45,24.57,24.45,24.57,38300.0,18.5124,18.6032,18.5124,18.6032,38300.0
2009-03-27 10:25:00,24.56,24.57,24.53,24.54,10800.0,18.5957,18.6032,18.573,18.5805,10800.0
2009-03-27 10:30:00,24.55,24.55,24.49,24.55,27800.0,18.5881,18.5881,18.5427,18.5881,27800.0
2009-03-27 10:35:00,24.55,24.61,24.55,24.59,18800.0,18.5881,18.6335,18.5881,18.6184,18800.0
2009-03-27 10:40:00,24.59,24.6,24.56,24.56,6300.0,18.6184,18.626,18.5957,18.5957,6300.0
2009-03-27 10:45:00,24.56,24.58,24.51,24.51,9800.0,18.5957,18.6108,18.5578,18.5578,9800.0
2009-03-27 10:50:00,24.5,24.56,24.48,24.54,107700.0,18.5502,18.5957,18.5351,18.5805,107700.0
2009-03-27 10:55:00,24.54,24.55,24.53,24.53,9500.0,18.5805,18.5881,18.573,18.573,9500.0
2009-03-27 11:00:00,24.54,24.54,24.49,24.51,162600.0,18.5805,18.5805,18.5427,18.5578,162600.0
2009-03-27 11:05:00,24.53,24.6,24.53,24.56,92700.0,18.573,18.626,18.573,18.5957,92700.0
2009-03-27 11:10:00,24.56,24.61,24.54,24.6,130200.0,18.5957,18.6335,18.5805,18.626,130200.0
2009-03-27 11:15:00,24.61,24.61,24.57,24.57,92600.0,18.6335,18.6335,18.6032,18.6032,92600.0
2009-03-27 11:20:00,24.57,24.59,24.54,24.57,84100.0,18.6032,18.6184,18.5805,18.6032,84100.0
2009-03-27 11:25:00,24.56,24.59,24.51,24.51,95900.0,18.5957,18.6184,18.5578,18.5578,95900.0
2009-03-27 11:30:00,24.51,24.52,24.48,24.49,31200.0,18.5578,18.5654,18.5351,18.5427,31200.0
2009-03-27 11:35:00,24.49,24.52,24.49,24.51,35800.0,18.5427,18.5654,18.5427,18.5578,35800.0
2009-03-27 11:40:00,24.5,24.54,24.5,24.54,46000.0,18.5502,18.5805,18.5502,18.5805,46000.0
2009-03-27 11:45:00,24.54,24.58,24.54,24.54,37500.0,18.5805,18.6108,18.5805,18.5805,37500.0
2009-03-27 11:50:00,24.53,24.54,24.5,24.51,16100.0,18.573,18.5805,18.5502,18.5578,16100.0
2009-03-27 11:55:00,24.5,24.51,24.45,24.47,60300.0,18.5502,18.5578,18.5124,18.5275,60300.0
2009-03-27 12:00:00,24.46,24.52,24.46,24.51,12100.0,18.52,18.5654,18.52,18.5578,12100.0
2009-03-27 12:05:00,24.51,24.54,24.5,24.54,8000.0,18.5578,18.5805,18.5502,18.5805,8000.0
2009-03-27 12:10:00,24.55,24.56,24.5,24.52,42200.0,18.5881,18.5957,18.5502,18.5654,42200.0
2009-03-27 12:15:00,24.52,24.52,24.48,24.5,44600.0,18.5654,18.5654,18.5351,18.5502,44600.0
2009-03-27 12:20:00,24.51,24.51,24.48,24.49,29900.0,18.5578,18.5578,18.5351,18.5427,29900.0
2009-03-27 12:25:00,24.48,24.51,24.48,24.48,36900.0,18.5351,18.5578,18.5351,18.5351,36900.0
2009-03-27 12:30:00,24.48,24.51,24.47,24.49,14400.0,18.5351,18.5578,18.5275,18.5427,14400.0
2009-03-27 12:35:00,24.49,24.5,24.46,24.46,7800.0,18.5427,18.5502,18.52,18.52,7800.0
2009-03-27 12:40:00,24.45,24.48,24.45,24.48,16100.0,18.5124,18.5351,18.5124,18.5351,16100.0
2009-03-27 12:45:00,24.49,24.52,24.48,24.48,25300.0,18.5427,18.5654,18.5351,18.5351,25300.0
2009-03-27 12:50:00,24.47,24.49,24.45,24.45,13700.0,18.5275,18.5427,18.5124,18.5124,13700.0
2009-03-27 12:55:00,24.45,24.45,24.4,24.41,51800.0,18.5124,18.5124,18.4745,18.4821,51800.0
2009-03-27 13:00:00,24.41,24.41,24.38,24.39,25200.0,18.4821,18.4821,18.4594,18.4669,25200.0
2009-03-27 13:05:00,24.38,24.4,24.37,24.4,43000.0,18.4594,18.4745,18.4518,18.4745,43000.0
2009-03-27 13:10:00,24.4,24.41,24.36,24.39,30200.0,18.4745,18.4821,18.4442,18.4669,30200.0
2009-03-27 13:15:00,24.39,24.42,24.39,24.4,27000.0,18.4669,18.4897,18.4669,18.4745,27000.0
2009-03-27 13:20:00,24.4,24.42,24.38,24.41,26700.0,18.4745,18.4897,18.4594,18.4821,26700.0
2009-03-27 13:25:00,24.41,24.44,24.4,24.42,33100.0,18.4821,18.5048,18.4745,18.4897,33100.0
2009-03-27 13:30:00,24.41,24.49,24.39,24.47,93700.0,18.4821,18.5427,18.4669,18.5275,93700.0
2009-03-27 13:35:00,24.47,24.47,24.41,24.41,10300.0,18.5275,18.5275,18.4821,18.4821,10300.0
2009-03-27 13:40:00,24.41,24.43,24.34,24.39,37600.0,18.4821,18.4972,18.4291,18.4669,37600.0
2009-03-27 13:45:00,24.39,24.39,24.36,24.39,75900.0,18.4669,18.4669,18.4442,18.4669,75900.0
2009-03-27 13:50:00,24.38,24.38,24.34,24.35,25800.0,18.4594,18.4594,18.4291,18.4367,25800.0
2009-03-27 13:55:00,24.35,24.4,24.34,24.39,97700.0,18.4367,18.4745,18.4291,18.4669,97700.0
2009-03-27 14:00:00,24.4,24.41,24.36,24.39,102200.0,18.4745,18.4821,18.4442,18.4669,102200.0
2009-03-27 14:05:00,24.4,24.44,24.4,24.42,19900.0,18.4745,18.5048,18.4745,18.4897,19900.0
2009-03-27 14:10:00,24.42,24.46,24.41,24.45,162900.0,18.4897,18.52,18.4821,18.5124,162900.0
2009-03-27 14:15:00,24.45,24.47,24.43,24.46,84000.0,18.5124,18.5275,18.4972,18.52,84000.0
2009-03-27 14:20:00,24.45,24.51,24.45,24.49,46500.0,18.5124,18.5578,18.5124,18.5427,46500.0
2009-03-27 14:25:00,24.49,24.49,24.46,24.46,25400.0,18.5427,18.5427,18.52,18.52,25400.0
2009-03-27 14:30:00,24.45,24.45,24.4,24.43,43500.0,18.5124,18.5124,18.4745,18.4972,43500.0
2009-03-27 14:35:00,24.42,24.45,24.41,24.42,45300.0,18.4897,18.5124,18.4821,18.4897,45300.0
2009-03-27 14:40:00,24.42,24.46,24.4,24.41,113000.0,18.4897,18.52,18.4745,18.4821,113000.0
2009-03-27 14:45:00,24.41,24.41,24.35,24.4,233200.0,18.4821,18.4821,18.4367,18.4745,233200.0
2009-03-27 14:50:00,24.4,24.41,24.37,24.4,45100.0,18.4745,18.4821,18.4518,18.4745,45100.0
2009-03-27 14:55:00,24.41,24.48,24.4,24.47,36100.0,18.4821,18.5351,18.4745,18.5275,36100.0
2009-03-27 15:00:00,24.48,24.57,24.48,24.52,379200.0,18.5351,18.6032,18.5351,18.5654,379200.0
2009-03-27 15:05:00,24.52,24.52,24.47,24.49,45200.0,18.5654,18.5654,18.5275,18.5427,45200.0
2009-03-27 15:10:00,24.49,24.51,24.45,24.45,26500.0,18.5427,18.5578,18.5124,18.5124,26500.0
2009-03-27 15:15:00,24.45,24.51,24.45,24.49,72900.0,18.5124,18.5578,18.5124,18.5427,72900.0
2009-03-27 15:20:00,24.49,24.49,24.46,24.46,53800.0,18.5427,18.5427,18.52,18.52,53800.0
2009-03-27 15:25:00,24.47,24.47,24.41,24.44,94500.0,18.5275,18.5275,18.4821,18.5048,94500.0
2009-03-27 15:30:00,24.42,24.48,24.42,24.43,194400.0,18.4897,18.5351,18.4897,18.4972,194400.0
2009-03-27 15:35:00,24.4,24.4,24.35,24.36,32000.0,18.4745,18.4745,18.4367,18.4442,32000.0
2009-03-27 15:40:00,24.36,24.41,24.34,24.39,119900.0,18.4442,18.4821,18.4291,18.4669,119900.0
2009-03-27 15:45:00,24.38,24.42,24.38,24.4,108200.0,18.4594,18.4897,18.4594,18.4745,108200.0
2009-03-27 15:50:00,24.41,24.44,24.35,24.35,147400.0,18.4821,18.5048,18.4367,18.4367,147400.0
2009-03-27 15:55:00,24.35,24.37,24.28,24.37,264400.0,18.4367,18.4518,18.3837,18.4518,264400.0
2009-03-30 09:30:00,24.01,24.15,23.81,24.14,98500.0,18.1792,18.2852,18.0278,18.2777,98500.0
2009-03-30 09:35:00,24.15,24.2,24.12,24.2,78300.0,18.2852,18.3231,18.2625,18.3231,78300.0
2009-03-30 09:40:00,24.2,24.2,24.04,24.04,33600.0,18.3231,18.3231,18.2019,18.2019,33600.0
2009-03-30 09:45:00,24.04,24.05,24.01,24.03,68700.0,18.2019,18.2095,18.1792,18.1944,68700.0
2009-03-30 09:50:00,24.02,24.04,23.97,24.04,41800.0,18.1868,18.2019,18.1489,18.2019,41800.0
2009-03-30 09:55:00,24.03,24.07,24.02,24.06,22100.0,18.1944,18.2247,18.1868,18.2171,22100.0
2009-03-30 10:00:00,24.06,24.09,24.05,24.08,28400.0,18.2171,18.2398,18.2095,18.2322,28400.0
2009-03-30 10:05:00,24.06,24.1,24.05,24.09,23400.0,18.2171,18.2474,18.2095,18.2398,23400.0
2009-03-30 10:10:00,24.1,24.13,24.09,24.12,21300.0,18.2474,18.2701,18.2398,18.2625,21300.0
2009-03-30 10:15:00,24.12,24.15,24.11,24.11,27600.0,18.2625,18.2852,18.2549,18.2549,27600.0
2009-03-30 10:20:00,24.11,24.16,24.09,24.15,52300.0,18.2549,18.2928,18.2398,18.2852,52300.0
2009-03-30 10:25:00,24.15,24.18,24.14,24.14,73700.0,18.2852,18.3079,18.2777,18.2777,73700.0
2009-03-30 10:30:00,24.13,24.13,24.0,24.01,41000.0,18.2701,18.2701,18.1717,18.1792,41000.0
2009-03-30 10:35:00,24.0,24.01,23.95,23.97,47100.0,18.1717,18.1792,18.1338,18.1489,47100.0
2009-03-30 10:40:00,23.97,23.99,23.96,23.96,19300.0,18.1489,18.1641,18.1414,18.1414,19300.0
2009-03-30 10:45:00,23.96,23.97,23.94,23.97,65800.0,18.1414,18.1489,18.1262,18.1489,65800.0
2009-03-30 10:50:00,23.97,24.02,23.97,24.01,126000.0,18.1489,18.1868,18.1489,18.1792,126000.0
2009-03-30 10:55:00,24.01,24.02,23.99,23.99,110500.0,18.1792,18.1868,18.1641,18.1641,110500.0
2009-03-30 11:00:00,23.98,23.98,23.95,23.95,81100.0,18.1565,18.1565,18.1338,18.1338,81100.0
2009-03-30 11:05:00,23.96,23.96,23.91,23.92,18400.0,18.1414,18.1414,18.1035,18.1111,18400.0
2009-03-30 11:10:00,23.92,24.02,23.92,24.0,37700.0,18.1111,18.1868,18.1111,18.1717,37700.0
2009-03-30 11:15:00,24.0,24.01,23.99,24.0,31700.0,18.1717,18.1792,18.1641,18.1717,31700.0
2009-03-30 11:20:00,24.01,24.05,23.99,23.99,44700.0,18.1792,18.2095,18.1641,18.1641,44700.0
2009-03-30 11:25:00,24.0,24.01,23.95,23.95,29700.0,18.1717,18.1792,18.1338,18.1338,29700.0
2009-03-30 11:30:00,23.93,23.93,23.89,23.92,22900.0,18.1187,18.1187,18.0884,18.1111,22900.0
2009-03-30 11:35:00,23.91,23.97,23.91,23.96,69500.0,18.1035,18.1489,18.1035,18.1414,69500.0
2009-03-30 11:40:00,23.96,24.03,23.93,24.02,211000.0,18.1414,18.1944,18.1187,18.1868,211000.0
2009-03-30 11:45:00,24.03,24.08,24.03,24.08,106400.0,18.1944,18.2322,18.1944,18.2322,106400.0
2009-03-30 11:50:00,24.08,24.1,24.08,24.08,362100.0,18.2322,18.2474,18.2322,18.2322,362100.0
2009-03-30 11:55:00,24.07,24.1,24.05,24.1,90800.0,18.2247,18.2474,18.2095,18.2474,90800.0
2009-03-30 12:00:00,24.1,24.13,24.09,24.12,98400.0,18.2474,18.2701,18.2398,18.2625,98400.0
2009-03-30 12:05:00,24.13,24.16,24.13,24.14,49900.0,18.2701,18.2928,18.2701,18.2777,49900.0
2009-03-30 12:10:00,24.14,24.17,24.11,24.12,41200.0,18.2777,18.3004,18.2549,18.2625,41200.0
2009-03-30 12:15:00,24.13,24.18,24.12,24.18,63300.0,18.2701,18.3079,18.2625,18.3079,63300.0
2009-03-30 12:20:00,24.18,24.19,24.16,24.19,45900.0,18.3079,18.3155,18.2928,18.3155,45900.0
2009-03-30 12:25:00,24.2,24.2,24.16,24.18,28900.0,18.3231,18.3231,18.2928,18.3079,28900.0
2009-03-30 12:30:00,24.17,24.17,24.15,24.16,24100.0,18.3004,18.3004,18.2852,18.2928,24100.0
2009-03-30 12:35:00,24.17,24.19,24.14,24.19,36900.0,18.3004,18.3155,18.2777,18.3155,36900.0
2009-03-30 12:40:00,24.19,24.19,24.16,24.16,27800.0,18.3155,18.3155,18.2928,18.2928,27800.0
2009-03-30 12:45:00,24.17,24.19,24.17,24.19,13700.0,18.3004,18.3155,18.3004,18.3155,13700.0
2009-03-30 12:50:00,24.18,24.2,24.15,24.16,23500.0,18.3079,18.3231,18.2852,18.2928,23500.0
2009-03-30 12:55:00,24.17,24.18,24.11,24.11,17800.0,18.3004,18.3079,18.2549,18.2549,17800.0
2009-03-30 13:00:00,24.11,24.15,24.11,24.13,17500.0,18.2549,18.2852,18.2549,18.2701,17500.0
2009-03-30 13:05:00,24.12,24.12,24.09,24.1,28100.0,18.2625,18.2625,18.2398,18.2474,28100.0
2009-03-30 13:10:00,24.1,24.11,24.08,24.11,38600.0,18.2474,18.2549,18.2322,18.2549,38600.0
2009-03-30 13:15:00,24.1,24.11,24.08,24.08,11100.0,18.2474,18.2549,18.2322,18.2322,11100.0
2009-03-30 13:20:00,24.07,24.1,24.07,24.09,15000.0,18.2247,18.2474,18.2247,18.2398,15000.0
2009-03-30 13:25:00,24.09,24.16,24.09,24.15,22400.0,18.2398,18.2928,18.2398,18.2852,22400.0
2009-03-30 13:30:00,24.14,24.18,24.14,24.14,45100.0,18.2777,18.3079,18.2777,18.2777,45100.0
2009-03-30 13:35:00,24.13,24.13,24.07,24.1,14800.0,18.2701,18.2701,18.2247,18.2474,14800.0
2009-03-30 13:40:00,24.09,24.12,24.09,24.11,12100.0,18.2398,18.2625,18.2398,18.2549,12100.0
2009-03-30 13:45:00,24.11,24.11,24.03,24.06,38900.0,18.2549,18.2549,18.1944,18.2171,38900.0
2009-03-30 13:50:00,24.05,24.07,24.05,24.07,9000.0,18.2095,18.2247,18.2095,18.2247,9000.0
2009-03-30 13:55:00,24.06,24.07,24.02,24.03,21500.0,18.2171,18.2247,18.1868,18.1944,21500.0
2009-03-30 14:00:00,24.03,24.07,24.02,24.06,19800.0,18.1944,18.2247,18.1868,18.2171,19800.0
2009-03-30 14:05:00,24.06,24.08,24.05,24.06,18000.0,18.2171,18.2322,18.2095,18.2171,18000.0
2009-03-30 14:10:00,24.05,24.13,24.05,24.11,39500.0,18.2095,18.2701,18.2095,18.2549,39500.0
2009-03-30 14:15:00,24.11,24.11,24.08,24.09,17900.0,18.2549,18.2549,18.2322,18.2398,17900.0
2009-03-30 14:20:00,24.1,24.12,24.08,24.12,38000.0,18.2474,18.2625,18.2322,18.2625,38000.0
2009-03-30 14:25:00,24.11,24.11,24.05,24.07,65100.0,18.2549,18.2549,18.2095,18.2247,65100.0
2009-03-30 14:30:00,24.06,24.11,24.05,24.1,23600.0,18.2171,18.2549,18.2095,18.2474,23600.0
2009-03-30 14:35:00,24.09,24.11,24.06,24.06,39900.0,18.2398,18.2549,18.2171,18.2171,39900.0
2009-03-30 14:40:00,24.05,24.06,23.97,23.98,25100.0,18.2095,18.2171,18.1489,18.1565,25100.0
2009-03-30 14:45:00,23.98,24.03,23.97,24.03,114900.0,18.1565,18.1944,18.1489,18.1944,114900.0
2009-03-30 14:50:00,24.02,24.05,24.0,24.04,51200.0,18.1868,18.2095,18.1717,18.2019,51200.0
2009-03-30 14:55:00,24.04,24.04,23.96,23.96,55500.0,18.2019,18.2019,18.1414,18.1414,55500.0
2009-03-30 15:00:00,23.96,24.02,23.96,24.02,32200.0,18.1414,18.1868,18.1414,18.1868,32200.0
2009-03-30 15:05:00,24.02,24.06,23.99,24.06,41100.0,18.1868,18.2171,18.1641,18.2171,41100.0
2009-03-30 15:10:00,24.06,24.1,24.05,24.07,37300.0,18.2171,18.2474,18.2095,18.2247,37300.0
2009-03-30 15:15:00,24.08,24.12,24.06,24.07,32700.0,18.2322,18.2625,18.2171,18.2247,32700.0
2009-03-30 15:20:00,24.07,24.12,24.06,24.11,40400.0,18.2247,18.2625,18.2171,18.2549,40400.0
2009-03-30 15:25:00,24.11,24.13,24.05,24.08,67100.0,18.2549,18.2701,18.2095,18.2322,67100.0
2009-03-30 15:30:00,24.08,24.15,24.08,24.11,80100.0,18.2322,18.2852,18.2322,18.2549,80100.0
2009-03-30 15:35:00,24.11,24.15,24.07,24.09,55800.0,18.2549,18.2852,18.2247,18.2398,55800.0
2009-03-30 15:40:00,24.08,24.1,24.04,24.1,76200.0,18.2322,18.2474,18.2019,18.2474,76200.0
2009-03-30 15:45:00,24.1,24.15,24.07,24.09,52800.0,18.2474,18.2852,18.2247,18.2398,52800.0
2009-03-30 15:50:00,24.09,24.19,24.09,24.15,222900.0,18.2398,18.3155,18.2398,18.2852,222900.0
2009-03-30 15:55:00,24.15,24.22,24.15,24.18,354600.0,18.2852,18.3382,18.2852,18.3079,354600.0
2009-03-31 09:30:00,24.43,24.45,24.2,24.3,109100.0,18.4972,18.5124,18.3231,18.3988,109100.0
2009-03-31 09:35:00,24.3,24.37,24.3,24.34,91100.0,18.3988,18.4518,18.3988,18.4291,91100.0
2009-03-31 09:40:00,24.33,24.33,24.25,24.27,43800.0,18.4215,18.4215,18.3609,18.3761,43800.0
2009-03-31 09:45:00,24.29,24.32,24.26,24.32,25700.0,18.3912,18.4139,18.3685,18.4139,25700.0
2009-03-31 09:50:00,24.32,24.34,24.29,24.33,30500.0,18.4139,18.4291,18.3912,18.4215,30500.0
2009-03-31 09:55:00,24.33,24.38,24.31,24.34,19700.0,18.4215,18.4594,18.4064,18.4291,19700.0
2009-03-31 10:00:00,24.34,24.38,24.28,24.38,28400.0,18.4291,18.4594,18.3837,18.4594,28400.0
2009-03-31 10:05:00,24.39,24.42,24.38,24.42,16600.0,18.4669,18.4897,18.4594,18.4897,16600.0
2009-03-31 10:10:00,24.41,24.42,24.33,24.33,22000.0,18.4821,18.4897,18.4215,18.4215,22000.0
2009-03-31 10:15:00,24.32,24.38,24.32,24.37,26300.0,18.4139,18.4594,18.4139,18.4518,26300.0
2009-03-31 10:20:00,24.36,24.4,24.35,24.39,22300.0,18.4442,18.4745,18.4367,18.4669,22300.0
2009-03-31 10:25:00,24.38,24.4,24.32,24.37,35900.0,18.4594,18.4745,18.4139,18.4518,35900.0
2009-03-31 10:30:00,24.43,24.48,24.43,24.45,39200.0,18.4972,18.5351,18.4972,18.5124,39200.0
2009-03-31 10:35:00,24.45,24.48,24.43,24.43,24300.0,18.5124,18.5351,18.4972,18.4972,24300.0
2009-03-31 10:40:00,24.43,24.44,24.39,24.44,13400.0,18.4972,18.5048,18.4669,18.5048,13400.0
2009-03-31 10:45:00,24.46,24.48,24.42,24.42,27500.0,18.52,18.5351,18.4897,18.4897,27500.0
2009-03-31 10:50:00,24.41,24.43,24.37,24.38,22500.0,18.4821,18.4972,18.4518,18.4594,22500.0
2009-03-31 10:55:00,24.37,24.38,24.33,24.36,15600.0,18.4518,18.4594,18.4215,18.4442,15600.0
2009-03-31 11:00:00,24.36,24.42,24.35,24.41,33700.0,18.4442,18.4897,18.4367,18.4821,33700.0
2009-03-31 11:05:00,24.42,24.45,24.4,24.45,35300.0,18.4897,18.5124,18.4745,18.5124,35300.0
2009-03-31 11:10:00,24.45,24.46,24.42,24.43,19600.0,18.5124,18.52,18.4897,18.4972,19600.0
2009-03-31 11:15:00,24.43,24.44,24.41,24.43,27500.0,18.4972,18.5048,18.4821,18.4972,27500.0
2009-03-31 11:20:00,24.43,24.45,24.39,24.4,39300.0,18.4972,18.5124,18.4669,18.4745,39300.0
2009-03-31 11:25:00,24.4,24.45,24.4,24.42,38700.0,18.4745,18.5124,18.4745,18.4897,38700.0
2009-03-31 11:30:00,24.43,24.43,24.38,24.4,129100.0,18.4972,18.4972,18.4594,18.4745,129100.0
2009-03-31 11:35:00,24.4,24.42,24.4,24.41,26700.0,18.4745,18.4897,18.4745,18.4821,26700.0
2009-03-31 11:40:00,24.4,24.41,24.38,24.41,65700.0,18.4745,18.4821,18.4594,18.4821,65700.0
2009-03-31 11:45:00,24.41,24.43,24.41,24.43,50100.0,18.4821,18.4972,18.4821,18.4972,50100.0
2009-03-31 11:50:00,24.43,24.45,24.42,24.44,16800.0,18.4972,18.5124,18.4897,18.5048,16800.0
2009-03-31 11:55:00,24.44,24.44,24.4,24.42,14500.0,18.5048,18.5048,18.4745,18.4897,14500.0
2009-03-31 12:00:00,24.42,24.42,24.35,24.37,152700.0,18.4897,18.4897,18.4367,18.4518,152700.0
2009-03-31 12:05:00,24.36,24.39,24.36,24.37,64500.0,18.4442,18.4669,18.4442,18.4518,64500.0
2009-03-31 12:10:00,24.37,24.38,24.36,24.38,26900.0,18.4518,18.4594,18.4442,18.4594,26900.0
2009-03-31 12:15:00,24.39,24.41,24.39,24.4,15200.0,18.4669,18.4821,18.4669,18.4745,15200.0
2009-03-31 12:20:00,24.4,24.4,24.34,24.34,67100.0,18.4745,18.4745,18.4291,18.4291,67100.0
2009-03-31 12:25:00,24.34,24.37,24.34,24.34,23800.0,18.4291,18.4518,18.4291,18.4291,23800.0
2009-03-31 12:30:00,24.34,24.34,24.33,24.33,22600.0,18.4291,18.4291,18.4215,18.4215,22600.0
2009-03-31 12:35:00,24.33,24.37,24.33,24.36,13200.0,18.4215,18.4518,18.4215,18.4442,13200.0
2009-03-31 12:40:00,24.37,24.41,24.37,24.38,28500.0,18.4518,18.4821,18.4518,18.4594,28500.0
2009-03-31 12:45:00,24.38,24.39,24.38,24.38,13900.0,18.4594,18.4669,18.4594,18.4594,13900.0
2009-03-31 12:50:00,24.37,24.39,24.36,24.37,34600.0,18.4518,18.4669,18.4442,18.4518,34600.0
2009-03-31 12:55:00,24.38,24.38,24.36,24.36,23900.0,18.4594,18.4594,18.4442,18.4442,23900.0
2009-03-31 13:00:00,24.37,24.39,24.36,24.38,51200.0,18.4518,18.4669,18.4442,18.4594,51200.0
2009-03-31 13:05:00,24.38,24.39,24.37,24.38,11900.0,18.4594,18.4669,18.4518,18.4594,11900.0
2009-03-31 13:10:00,24.39,24.42,24.39,24.42,23600.0,18.4669,18.4897,18.4669,18.4897,23600.0
2009-03-31 13:15:00,24.42,24.43,24.41,24.42,74300.0,18.4897,18.4972,18.4821,18.4897,74300.0
2009-03-31 13:20:00,24.43,24.45,24.43,24.44,17800.0,18.4972,18.5124,18.4972,18.5048,17800.0
2009-03-31 13:25:00,24.44,24.44,24.42,24.43,18100.0,18.5048,18.5048,18.4897,18.4972,18100.0
2009-03-31 13:30:00,24.44,24.47,24.44,24.47,40600.0,18.5048,18.5275,18.5048,18.5275,40600.0
2009-03-31 13:35:00,24.46,24.47,24.45,24.46,23200.0,18.52,18.5275,18.5124,18.52,23200.0
2009-03-31 13:40:00,24.46,24.47,24.44,24.47,64100.0,18.52,18.5275,18.5048,18.5275,64100.0
2009-03-31 13:45:00,24.48,24.48,24.46,24.47,88800.0,18.5351,18.5351,18.52,18.5275,88800.0
2009-03-31 13:50:00,24.47,24.47,24.43,24.43,39400.0,18.5275,18.5275,18.4972,18.4972,39400.0
2009-03-31 13:55:00,24.44,24.46,24.43,24.46,11500.0,18.5048,18.52,18.4972,18.52,11500.0
2009-03-31 14:00:00,24.46,24.48,24.45,24.45,49400.0,18.52,18.5351,18.5124,18.5124,49400.0
2009-03-31 14:05:00,24.45,24.49,24.45,24.48,181600.0,18.5124,18.5427,18.5124,18.5351,181600.0
2009-03-31 14:10:00,24.48,24.5,24.45,24.46,177800.0,18.5351,18.5502,18.5124,18.52,177800.0
2009-03-31 14:15:00,24.45,24.48,24.45,24.47,44700.0,18.5124,18.5351,18.5124,18.5275,44700.0
2009-03-31 14:20:00,24.47,24.47,24.45,24.46,42000.0,18.5275,18.5275,18.5124,18.52,42000.0
2009-03-31 14:25:00,24.46,24.5,24.46,24.5,19000.0,18.52,18.5502,18.52,18.5502,19000.0
2009-03-31 14:30:00,24.5,24.54,24.5,24.52,56200.0,18.5502,18.5805,18.5502,18.5654,56200.0
2009-03-31 14:35:00,24.53,24.63,24.53,24.62,77400.0,18.573,18.6487,18.573,18.6411,77400.0
2009-03-31 14:40:00,24.62,24.63,24.6,24.62,76400.0,18.6411,18.6487,18.626,18.6411,76400.0
2009-03-31 14:45:00,24.62,24.65,24.62,24.63,150100.0,18.6411,18.6638,18.6411,18.6487,150100.0
2009-03-31 14:50:00,24.64,24.68,24.64,24.64,239800.0,18.6562,18.6865,18.6562,18.6562,239800.0
2009-03-31 14:55:00,24.64,24.66,24.61,24.61,34700.0,18.6562,18.6714,18.6335,18.6335,34700.0
2009-03-31 15:00:00,24.61,24.61,24.58,24.59,49100.0,18.6335,18.6335,18.6108,18.6184,49100.0
2009-03-31 15:05:00,24.59,24.6,24.55,24.58,56600.0,18.6184,18.626,18.5881,18.6108,56600.0
2009-03-31 15:10:00,24.58,24.58,24.54,24.55,35800.0,18.6108,18.6108,18.5805,18.5881,35800.0
2009-03-31 15:15:00,24.55,24.57,24.54,24.55,167100.0,18.5881,18.6032,18.5805,18.5881,167100.0
2009-03-31 15:20:00,24.55,24.56,24.53,24.56,54500.0,18.5881,18.5957,18.573,18.5957,54500.0
2009-03-31 15:25:00,24.56,24.58,24.54,24.58,32400.0,18.5957,18.6108,18.5805,18.6108,32400.0
2009-03-31 15:30:00,24.57,24.57,24.45,24.47,80100.0,18.6032,18.6032,18.5124,18.5275,80100.0
2009-03-31 15:35:00,24.46,24.47,24.38,24.47,73600.0,18.52,18.5275,18.4594,18.5275,73600.0
2009-03-31 15:40:00,24.46,24.48,24.33,24.33,158200.0,18.52,18.5351,18.4215,18.4215,158200.0
2009-03-31 15:45:00,24.33,24.36,24.28,24.3,294700.0,18.4215,18.4442,18.3837,18.3988,294700.0
2009-03-31 15:50:00,24.3,24.44,24.3,24.42,251500.0,18.3988,18.5048,18.3988,18.4897,251500.0
2009-03-31 15:55:00,24.42,24.43,24.23,24.23,782600.0,18.4897,18.4972,18.3458,18.3458,782600.0
2009-04-01 09:30:00,23.92,24.14,23.81,23.82,93500.0,18.1111,18.2777,18.0278,18.0354,93500.0
2009-04-01 09:35:00,23.8,23.8,23.72,23.76,118600.0,18.0202,18.0202,17.9597,17.9899,118600.0
2009-04-01 09:40:00,23.76,23.78,23.73,23.74,49100.0,17.9899,18.0051,17.9672,17.9748,49100.0
2009-04-01 09:45:00,23.73,23.75,23.69,23.69,37600.0,17.9672,17.9824,17.9369,17.9369,37600.0
2009-04-01 09:50:00,23.69,23.7,23.64,23.66,45400.0,17.9369,17.9445,17.8991,17.9142,45400.0
2009-04-01 09:55:00,23.67,23.72,23.67,23.71,69900.0,17.9218,17.9597,17.9218,17.9521,69900.0
2009-04-01 10:00:00,23.71,23.79,23.69,23.78,214300.0,17.9521,18.0127,17.9369,18.0051,214300.0
2009-04-01 10:05:00,23.77,23.81,23.75,23.8,173100.0,17.9975,18.0278,17.9824,18.0202,173100.0
2009-04-01 10:10:00,23.81,23.85,23.81,23.81,252900.0,18.0278,18.0581,18.0278,18.0278,252900.0
2009-04-01 10:15:00,23.82,23.84,23.78,23.83,83600.0,18.0354,18.0505,18.0051,18.0429,83600.0
2009-04-01 10:20:00,23.83,23.86,23.83,23.83,57500.0,18.0429,18.0657,18.0429,18.0429,57500.0
2009-04-01 10:25:00,23.84,23.84,23.81,23.83,19200.0,18.0505,18.0505,18.0278,18.0429,19200.0
2009-04-01 10:30:00,23.84,23.86,23.81,23.81,368200.0,18.0505,18.0657,18.0278,18.0278,368200.0
2009-04-01 10:35:00,23.81,23.87,23.81,23.87,92300.0,18.0278,18.0732,18.0278,18.0732,92300.0
2009-04-01 10:40:00,23.87,23.89,23.86,23.87,50400.0,18.0732,18.0884,18.0657,18.0732,50400.0
2009-04-01 10:45:00,23.88,23.89,23.84,23.85,92400.0,18.0808,18.0884,18.0505,18.0581,92400.0
2009-04-01 10:50:00,23.85,23.86,23.83,23.84,85400.0,18.0581,18.0657,18.0429,18.0505,85400.0
2009-04-01 10:55:00,23.85,23.92,23.84,23.89,151200.0,18.0581,18.1111,18.0505,18.0884,151200.0
2009-04-01 11:00:00,23.89,23.92,23.89,23.91,85600.0,18.0884,18.1111,18.0884,18.1035,85600.0
2009-04-01 11:05:00,23.9,23.96,23.9,23.95,48400.0,18.0959,18.1414,18.0959,18.1338,48400.0
2009-04-01 11:10:00,23.94,23.96,23.94,23.94,52500.0,18.1262,18.1414,18.1262,18.1262,52500.0
2009-04-01 11:15:00,23.94,23.98,23.92,23.96,62100.0,18.1262,18.1565,18.1111,18.1414,62100.0
2009-04-01 11:20:00,23.96,23.97,23.93,23.94,70700.0,18.1414,18.1489,18.1187,18.1262,70700.0
2009-04-01 11:25:00,23.94,23.98,23.92,23.98,116900.0,18.1262,18.1565,18.1111,18.1565,116900.0
2009-04-01 11:30:00,23.99,24.03,23.97,23.97,25700.0,18.1641,18.1944,18.1489,18.1489,25700.0
2009-04-01 11:35:00,23.97,23.99,23.96,23.98,35800.0,18.1489,18.1641,18.1414,18.1565,35800.0
2009-04-01 11:40:00,23.99,24.05,23.99,24.03,51000.0,18.1641,18.2095,18.1641,18.1944,51000.0
2009-04-01 11:45:00,24.03,24.04,23.99,23.99,27100.0,18.1944,18.2019,18.1641,18.1641,27100.0
2009-04-01 11:50:00,24.0,24.0,23.96,23.96,25200.0,18.1717,18.1717,18.1414,18.1414,25200.0
2009-04-01 11:55:00,23.96,24.0,23.96,24.0,29900.0,18.1414,18.1717,18.1414,18.1717,29900.0
2009-04-01 12:00:00,24.0,24.04,24.0,24.04,124500.0,18.1717,18.2019,18.1717,18.2019,124500.0
2009-04-01 12:05:00,24.05,24.11,24.05,24.1,37700.0,18.2095,18.2549,18.2095,18.2474,37700.0
2009-04-01 12:10:00,24.11,24.12,24.1,24.12,40500.0,18.2549,18.2625,18.2474,18.2625,40500.0
2009-04-01 12:15:00,24.12,24.13,24.1,24.1,48900.0,18.2625,18.2701,18.2474,18.2474,48900.0
2009-04-01 12:20:00,24.1,24.1,24.09,24.1,37100.0,18.2474,18.2474,18.2398,18.2474,37100.0
2009-04-01 12:25:00,24.09,24.1,24.08,24.08,55400.0,18.2398,18.2474,18.2322,18.2322,55400.0
2009-04-01 12:30:00,24.09,24.12,24.08,24.11,90900.0,18.2398,18.2625,18.2322,18.2549,90900.0
2009-04-01 12:35:00,24.11,24.12,24.09,24.11,23900.0,18.2549,18.2625,18.2398,18.2549,23900.0
2009-04-01 12:40:00,24.11,24.13,24.11,24.12,11400.0,18.2549,18.2701,18.2549,18.2625,11400.0
2009-04-01 12:45:00,24.12,24.15,24.11,24.13,35400.0,18.2625,18.2852,18.2549,18.2701,35400.0
2009-04-01 12:50:00,24.13,24.14,24.1,24.11,13900.0,18.2701,18.2777,18.2474,18.2549,13900.0
2009-04-01 12:55:00,24.11,24.11,24.08,24.09,11900.0,18.2549,18.2549,18.2322,18.2398,11900.0
2009-04-01 13:00:00,24.1,24.14,24.09,24.14,9600.0,18.2474,18.2777,18.2398,18.2777,9600.0
2009-04-01 13:05:00,24.14,24.14,24.08,24.09,21100.0,18.2777,18.2777,18.2322,18.2398,21100.0
2009-04-01 13:10:00,24.09,24.12,24.07,24.11,128500.0,18.2398,18.2625,18.2247,18.2549,128500.0
2009-04-01 13:15:00,24.11,24.14,24.11,24.11,42100.0,18.2549,18.2777,18.2549,18.2549,42100.0
2009-04-01 13:20:00,24.12,24.16,24.12,24.14,33300.0,18.2625,18.2928,18.2625,18.2777,33300.0
2009-04-01 13:25:00,24.13,24.14,24.13,24.14,7900.0,18.2701,18.2777,18.2701,18.2777,7900.0
2009-04-01 13:30:00,24.14,24.14,24.1,24.11,21600.0,18.2777,18.2777,18.2474,18.2549,21600.0
2009-04-01 13:35:00,24.11,24.2,24.11,24.19,38600.0,18.2549,18.3231,18.2549,18.3155,38600.0
2009-04-01 13:40:00,24.19,24.19,24.16,24.18,20400.0,18.3155,18.3155,18.2928,18.3079,20400.0
2009-04-01 13:45:00,24.18,24.18,24.13,24.14,17200.0,18.3079,18.3079,18.2701,18.2777,17200.0
2009-04-01 13:50:00,24.14,24.18,24.12,24.18,102300.0,18.2777,18.3079,18.2625,18.3079,102300.0
2009-04-01 13:55:00,24.18,24.19,24.16,24.18,23800.0,18.3079,18.3155,18.2928,18.3079,23800.0
2009-04-01 14:00:00,24.18,24.21,24.16,24.21,61800.0,18.3079,18.3307,18.2928,18.3307,61800.0
2009-04-01 14:05:00,24.21,24.27,24.2,24.26,41600.0,18.3307,18.3761,18.3231,18.3685,41600.0
2009-04-01 14:10:00,24.25,24.27,24.23,24.27,11300.0,18.3609,18.3761,18.3458,18.3761,11300.0
2009-04-01 14:15:00,24.28,24.3,24.27,24.27,18400.0,18.3837,18.3988,18.3761,18.3761,18400.0
2009-04-01 14:20:00,24.27,24.28,24.22,24.23,36800.0,18.3761,18.3837,18.3382,18.3458,36800.0
2009-04-01 14:25:00,24.23,24.23,24.21,24.22,20900.0,18.3458,18.3458,18.3307,18.3382,20900.0
2009-04-01 14:30:00,24.22,24.26,24.22,24.26,47200.0,18.3382,18.3685,18.3382,18.3685,47200.0
2009-04-01 14:35:00,24.26,24.28,24.25,24.25,34400.0,18.3685,18.3837,18.3609,18.3609,34400.0
2009-04-01 14:40:00,24.24,24.25,24.21,24.21,22900.0,18.3534,18.3609,18.3307,18.3307,22900.0
2009-04-01 14:45:00,24.21,24.23,24.19,24.23,12700.0,18.3307,18.3458,18.3155,18.3458,12700.0
2009-04-01 14:50:00,24.22,24.27,24.21,24.25,19400.0,18.3382,18.3761,18.3307,18.3609,19400.0
2009-04-01 14:55:00,24.26,24.26,24.23,24.24,51900.0,18.3685,18.3685,18.3458,18.3534,51900.0
2009-04-01 15:00:00,24.24,24.24,24.14,24.14,69300.0,18.3534,18.3534,18.2777,18.2777,69300.0
2009-04-01 15:05:00,24.14,24.19,24.13,24.14,20800.0,18.2777,18.3155,18.2701,18.2777,20800.0
2009-04-01 15:10:00,24.12,24.12,24.06,24.08,21800.0,18.2625,18.2625,18.2171,18.2322,21800.0
2009-04-01 15:15:00,24.08,24.14,24.05,24.13,40500.0,18.2322,18.2777,18.2095,18.2701,40500.0
2009-04-01 15:20:00,24.12,24.15,24.1,24.13,42900.0,18.2625,18.2852,18.2474,18.2701,42900.0
2009-04-01 15:25:00,24.12,24.17,24.11,24.15,38300.0,18.2625,18.3004,18.2549,18.2852,38300.0
2009-04-01 15:30:00,24.16,24.22,24.12,24.22,58600.0,18.2928,18.3382,18.2625,18.3382,58600.0
2009-04-01 15:35:00,24.22,24.28,24.21,24.28,27600.0,18.3382,18.3837,18.3307,18.3837,27600.0
2009-04-01 15:40:00,24.28,24.31,24.27,24.29,82000.0,18.3837,18.4064,18.3761,18.3912,82000.0
2009-04-01 15:45:00,24.28,24.31,24.27,24.29,78000.0,18.3837,18.4064,18.3761,18.3912,78000.0
2009-04-01 15:50:00,24.29,24.34,24.25,24.27,105100.0,18.3912,18.4291,18.3609,18.3761,105100.0
2009-04-01 15:55:00,24.28,24.28,24.22,24.22,297500.0,18.3837,18.3837,18.3382,18.3382,297500.0
2009-04-02 09:30:00,24.7,24.7,24.49,24.54,41400.0,18.7017,18.7017,18.5427,18.5805,41400.0
2009-04-02 09:35:00,24.54,24.54,24.41,24.41,374100.0,18.5805,18.5805,18.4821,18.4821,374100.0
2009-04-02 09:40:00,24.4,24.41,24.34,24.41,32300.0,18.4745,18.4821,18.4291,18.4821,32300.0
2009-04-02 09:45:00,24.41,24.44,24.38,24.4,254500.0,18.4821,18.5048,18.4594,18.4745,254500.0
2009-04-02 09:50:00,24.4,24.4,24.35,24.39,33400.0,18.4745,18.4745,18.4367,18.4669,33400.0
2009-04-02 09:55:00,24.39,24.39,24.35,24.39,70400.0,18.4669,18.4669,18.4367,18.4669,70400.0
2009-04-02 10:00:00,24.38,24.45,24.36,24.36,229700.0,18.4594,18.5124,18.4442,18.4442,229700.0
2009-04-02 10:05:00,24.36,24.41,24.33,24.36,289100.0,18.4442,18.4821,18.4215,18.4442,289100.0
2009-04-02 10:10:00,24.35,24.39,24.33,24.36,203700.0,18.4367,18.4669,18.4215,18.4442,203700.0
2009-04-02 10:15:00,24.36,24.45,24.36,24.41,63800.0,18.4442,18.5124,18.4442,18.4821,63800.0
2009-04-02 10:20:00,24.4,24.41,24.32,24.34,58500.0,18.4745,18.4821,18.4139,18.4291,58500.0
2009-04-02 10:25:00,24.33,24.34,24.28,24.28,45600.0,18.4215,18.4291,18.3837,18.3837,45600.0
2009-04-02 10:30:00,24.28,24.31,24.28,24.3,37400.0,18.3837,18.4064,18.3837,18.3988,37400.0
2009-04-02 10:35:00,24.29,24.32,24.27,24.31,105800.0,18.3912,18.4139,18.3761,18.4064,105800.0
2009-04-02 10:40:00,24.31,24.35,24.27,24.35,63100.0,18.4064,18.4367,18.3761,18.4367,63100.0
2009-04-02 10:45:00,24.36,24.42,24.36,24.41,75800.0,18.4442,18.4897,18.4442,18.4821,75800.0
2009-04-02 10:50:00,24.42,24.42,24.36,24.37,140200.0,18.4897,18.4897,18.4442,18.4518,140200.0
2009-04-02 10:55:00,24.36,24.4,24.35,24.4,40900.0,18.4442,18.4745,18.4367,18.4745,40900.0
2009-04-02 11:00:00,24.4,24.43,24.39,24.41,57500.0,18.4745,18.4972,18.4669,18.4821,57500.0
2009-04-02 11:05:00,24.41,24.41,24.37,24.4,106600.0,18.4821,18.4821,18.4518,18.4745,106600.0
2009-04-02 11:10:00,24.4,24.46,24.39,24.46,77300.0,18.4745,18.52,18.4669,18.52,77300.0
2009-04-02 11:15:00,24.46,24.49,24.45,24.49,81200.0,18.52,18.5427,18.5124,18.5427,81200.0
2009-04-02 11:20:00,24.49,24.5,24.47,24.48,33700.0,18.5427,18.5502,18.5275,18.5351,33700.0
2009-04-02 11:25:00,24.49,24.5,24.49,24.5,25600.0,18.5427,18.5502,18.5427,18.5502,25600.0
2009-04-02 11:30:00,24.5,24.5,24.45,24.47,33200.0,18.5502,18.5502,18.5124,18.5275,33200.0
2009-04-02 11:35:00,24.46,24.47,24.44,24.47,18800.0,18.52,18.5275,18.5048,18.5275,18800.0
2009-04-02 11:40:00,24.45,24.48,24.43,24.43,18600.0,18.5124,18.5351,18.4972,18.4972,18600.0
2009-04-02 11:45:00,24.43,24.45,24.43,24.44,18900.0,18.4972,18.5124,18.4972,18.5048,18900.0
2009-04-02 11:50:00,24.43,24.44,24.42,24.43,87000.0,18.4972,18.5048,18.4897,18.4972,87000.0
2009-04-02 11:55:00,24.43,24.45,24.41,24.45,19900.0,18.4972,18.5124,18.4821,18.5124,19900.0
2009-04-02 12:00:00,24.45,24.45,24.39,24.39,25500.0,18.5124,18.5124,18.4669,18.4669,25500.0
2009-04-02 12:05:00,24.4,24.43,24.4,24.43,75800.0,18.4745,18.4972,18.4745,18.4972,75800.0
2009-04-02 12:10:00,24.44,24.44,24.42,24.43,5900.0,18.5048,18.5048,18.4897,18.4972,5900.0
2009-04-02 12:15:00,24.42,24.45,24.42,24.45,27000.0,18.4897,18.5124,18.4897,18.5124,27000.0
2009-04-02 12:20:00,24.45,24.49,24.44,24.49,19200.0,18.5124,18.5427,18.5048,18.5427,19200.0
2009-04-02 12:25:00,24.49,24.54,24.49,24.49,72500.0,18.5427,18.5805,18.5427,18.5427,72500.0
2009-04-02 12:30:00,24.49,24.51,24.49,24.51,4000.0,18.5427,18.5578,18.5427,18.5578,4000.0
2009-04-02 12:35:00,24.51,24.52,24.5,24.51,15400.0,18.5578,18.5654,18.5502,18.5578,15400.0
2009-04-02 12:40:00,24.51,24.52,24.5,24.52,13100.0,18.5578,18.5654,18.5502,18.5654,13100.0
2009-04-02 12:45:00,24.52,24.53,24.51,24.53,26700.0,18.5654,18.573,18.5578,18.573,26700.0
2009-04-02 12:50:00,24.53,24.56,24.51,24.54,53500.0,18.573,18.5957,18.5578,18.5805,53500.0
2009-04-02 12:55:00,24.53,24.53,24.5,24.5,26000.0,18.573,18.573,18.5502,18.5502,26000.0
2009-04-02 13:00:00,24.5,24.52,24.5,24.51,38200.0,18.5502,18.5654,18.5502,18.5578,38200.0
2009-04-02 13:05:00,24.51,24.51,24.48,24.5,61900.0,18.5578,18.5578,18.5351,18.5502,61900.0
2009-04-02 13:10:00,24.5,24.51,24.48,24.5,59200.0,18.5502,18.5578,18.5351,18.5502,59200.0
2009-04-02 13:15:00,24.51,24.51,24.48,24.49,40700.0,18.5578,18.5578,18.5351,18.5427,40700.0
2009-04-02 13:20:00,24.49,24.49,24.43,24.47,54600.0,18.5427,18.5427,18.4972,18.5275,54600.0
2009-04-02 13:25:00,24.46,24.49,24.46,24.48,46400.0,18.52,18.5427,18.52,18.5351,46400.0
2009-04-02 13:30:00,24.48,24.5,24.46,24.48,74300.0,18.5351,18.5502,18.52,18.5351,74300.0
2009-04-02 13:35:00,24.48,24.48,24.42,24.43,122500.0,18.5351,18.5351,18.4897,18.4972,122500.0
2009-04-02 13:40:00,24.43,24.44,24.41,24.41,41200.0,18.4972,18.5048,18.4821,18.4821,41200.0
2009-04-02 13:45:00,24.4,24.45,24.4,24.42,89100.0,18.4745,18.5124,18.4745,18.4897,89100.0
2009-04-02 13:50:00,24.42,24.43,24.42,24.42,33900.0,18.4897,18.4972,18.4897,18.4897,33900.0
2009-04-02 13:55:00,24.42,24.47,24.38,24.42,113000.0,18.4897,18.5275,18.4594,18.4897,113000.0
2009-04-02 14:00:00,24.44,24.45,24.43,24.44,217700.0,18.5048,18.5124,18.4972,18.5048,217700.0
2009-04-02 14:05:00,24.45,24.46,24.39,24.41,275900.0,18.5124,18.52,18.4669,18.4821,275900.0
2009-04-02 14:10:00,24.42,24.44,24.41,24.43,155600.0,18.4897,18.5048,18.4821,18.4972,155600.0
2009-04-02 14:15:00,24.43,24.44,24.4,24.42,130800.0,18.4972,18.5048,18.4745,18.4897,130800.0
2009-04-02 14:20:00,24.42,24.46,24.41,24.43,126500.0,18.4897,18.52,18.4821,18.4972,126500.0
2009-04-02 14:25:00,24.43,24.51,24.43,24.49,84400.0,18.4972,18.5578,18.4972,18.5427,84400.0
2009-04-02 14:30:00,24.5,24.52,24.49,24.5,81100.0,18.5502,18.5654,18.5427,18.5502,81100.0
2009-04-02 14:35:00,24.51,24.52,24.5,24.52,89700.0,18.5578,18.5654,18.5502,18.5654,89700.0
2009-04-02 14:40:00,24.51,24.53,24.5,24.52,59100.0,18.5578,18.573,18.5502,18.5654,59100.0
2009-04-02 14:45:00,24.52,24.57,24.52,24.55,112200.0,18.5654,18.6032,18.5654,18.5881,112200.0
2009-04-02 14:50:00,24.56,24.58,24.51,24.51,179400.0,18.5957,18.6108,18.5578,18.5578,179400.0
2009-04-02 14:55:00,24.49,24.52,24.49,24.5,84200.0,18.5427,18.5654,18.5427,18.5502,84200.0
2009-04-02 15:00:00,24.5,24.54,24.49,24.49,100000.0,18.5502,18.5805,18.5427,18.5427,100000.0
2009-04-02 15:05:00,24.49,24.49,24.4,24.42,151400.0,18.5427,18.5427,18.4745,18.4897,151400.0
2009-04-02 15:10:00,24.43,24.45,24.39,24.41,94200.0,18.4972,18.5124,18.4669,18.4821,94200.0
2009-04-02 15:15:00,24.4,24.46,24.36,24.37,201600.0,18.4745,18.52,18.4442,18.4518,201600.0
2009-04-02 15:20:00,24.37,24.45,24.35,24.44,157500.0,18.4518,18.5124,18.4367,18.5048,157500.0
2009-04-02 15:25:00,24.44,24.48,24.43,24.44,108900.0,18.5048,18.5351,18.4972,18.5048,108900.0
2009-04-02 15:30:00,24.44,24.47,24.42,24.43,188200.0,18.5048,18.5275,18.4897,18.4972,188200.0
2009-04-02 15:35:00,24.44,24.45,24.36,24.36,175200.0,18.5048,18.5124,18.4442,18.4442,175200.0
2009-04-02 15:40:00,24.37,24.42,24.35,24.36,146000.0,18.4518,18.4897,18.4367,18.4442,146000.0
2009-04-02 15:45:00,24.35,24.35,24.27,24.31,224100.0,18.4367,18.4367,18.3761,18.4064,224100.0
2009-04-02 15:50:00,24.3,24.31,24.23,24.27,304300.0,18.3988,18.4064,18.3458,18.3761,304300.0
2009-04-02 15:55:00,24.27,24.3,24.21,24.3,324000.0,18.3761,18.3988,18.3307,18.3988,324000.0
2009-04-03 09:30:00,24.5,24.54,24.29,24.3,136300.0,18.5502,18.5805,18.3912,18.3988,136300.0
2009-04-03 09:35:00,24.31,24.33,24.16,24.17,37400.0,18.4064,18.4215,18.2928,18.3004,37400.0
2009-04-03 09:40:00,24.16,24.18,24.11,24.11,41500.0,18.2928,18.3079,18.2549,18.2549,41500.0
2009-04-03 09:45:00,24.11,24.12,23.96,24.0,78700.0,18.2549,18.2625,18.1414,18.1717,78700.0
2009-04-03 09:50:00,23.99,23.99,23.92,23.93,153700.0,18.1641,18.1641,18.1111,18.1187,153700.0
2009-04-03 09:55:00,23.93,24.0,23.92,23.97,104000.0,18.1187,18.1717,18.1111,18.1489,104000.0
2009-04-03 10:00:00,23.97,23.97,23.87,23.9,95400.0,18.1489,18.1489,18.0732,18.0959,95400.0
2009-04-03 10:05:00,23.9,23.99,23.89,23.99,75800.0,18.0959,18.1641,18.0884,18.1641,75800.0
2009-04-03 10:10:00,24.0,24.01,23.97,23.98,69700.0,18.1717,18.1792,18.1489,18.1565,69700.0
2009-04-03 10:15:00,23.97,23.99,23.95,23.95,19800.0,18.1489,18.1641,18.1338,18.1338,19800.0
2009-04-03 10:20:00,23.94,23.94,23.91,23.92,25300.0,18.1262,18.1262,18.1035,18.1111,25300.0
2009-04-03 10:25:00,23.92,23.94,23.92,23.93,20100.0,18.1111,18.1262,18.1111,18.1187,20100.0
2009-04-03 10:30:00,23.92,23.93,23.91,23.91,19100.0,18.1111,18.1187,18.1035,18.1035,19100.0
2009-04-03 10:35:00,23.92,23.94,23.92,23.93,18100.0,18.1111,18.1262,18.1111,18.1187,18100.0
2009-04-03 10:40:00,23.93,23.94,23.88,23.89,20500.0,18.1187,18.1262,18.0808,18.0884,20500.0
2009-04-03 10:45:00,23.88,23.9,23.87,23.9,15100.0,18.0808,18.0959,18.0732,18.0959,15100.0
2009-04-03 10:50:00,23.9,23.96,23.9,23.95,9200.0,18.0959,18.1414,18.0959,18.1338,9200.0
2009-04-03 10:55:00,23.95,23.95,23.93,23.93,22600.0,18.1338,18.1338,18.1187,18.1187,22600.0
2009-04-03 11:00:00,23.94,23.96,23.93,23.94,27400.0,18.1262,18.1414,18.1187,18.1262,27400.0
2009-04-03 11:05:00,23.93,23.93,23.89,23.93,27100.0,18.1187,18.1187,18.0884,18.1187,27100.0
2009-04-03 11:10:00,23.93,23.93,23.9,23.91,21800.0,18.1187,18.1187,18.0959,18.1035,21800.0
2009-04-03 11:15:00,23.91,23.93,23.9,23.93,26500.0,18.1035,18.1187,18.0959,18.1187,26500.0
2009-04-03 11:20:00,23.92,23.93,23.89,23.89,49600.0,18.1111,18.1187,18.0884,18.0884,49600.0
2009-04-03 11:25:00,23.89,23.91,23.88,23.9,13800.0,18.0884,18.1035,18.0808,18.0959,13800.0
2009-04-03 11:30:00,23.91,23.92,23.89,23.91,20500.0,18.1035,18.1111,18.0884,18.1035,20500.0
2009-04-03 11:35:00,23.9,23.93,23.9,23.92,31900.0,18.0959,18.1187,18.0959,18.1111,31900.0
2009-04-03 11:40:00,23.92,23.93,23.91,23.91,20900.0,18.1111,18.1187,18.1035,18.1035,20900.0
2009-04-03 11:45:00,23.91,23.91,23.89,23.9,35200.0,18.1035,18.1035,18.0884,18.0959,35200.0
2009-04-03 11:50:00,23.9,23.91,23.87,23.87,22100.0,18.0959,18.1035,18.0732,18.0732,22100.0
2009-04-03 11:55:00,23.87,23.89,23.87,23.88,15800.0,18.0732,18.0884,18.0732,18.0808,15800.0
2009-04-03 12:00:00,23.88,23.91,23.88,23.89,41400.0,18.0808,18.1035,18.0808,18.0884,41400.0
2009-04-03 12:05:00,23.9,23.9,23.86,23.86,38000.0,18.0959,18.0959,18.0657,18.0657,38000.0
2009-04-03 12:10:00,23.86,23.86,23.84,23.86,51300.0,18.0657,18.0657,18.0505,18.0657,51300.0
2009-04-03 12:15:00,23.86,23.88,23.83,23.83,37500.0,18.0657,18.0808,18.0429,18.0429,37500.0
2009-04-03 12:20:00,23.83,23.84,23.82,23.84,17700.0,18.0429,18.0505,18.0354,18.0505,17700.0
2009-04-03 12:25:00,23.83,23.85,23.83,23.85,12600.0,18.0429,18.0581,18.0429,18.0581,12600.0
2009-04-03 12:30:00,23.86,23.86,23.85,23.86,28200.0,18.0657,18.0657,18.0581,18.0657,28200.0
2009-04-03 12:35:00,23.86,23.89,23.84,23.84,115200.0,18.0657,18.0884,18.0505,18.0505,115200.0
2009-04-03 12:40:00,23.84,23.85,23.83,23.84,29200.0,18.0505,18.0581,18.0429,18.0505,29200.0
2009-04-03 12:45:00,23.84,23.85,23.81,23.81,24800.0,18.0505,18.0581,18.0278,18.0278,24800.0
2009-04-03 12:50:00,23.81,23.82,23.8,23.82,55700.0,18.0278,18.0354,18.0202,18.0354,55700.0
2009-04-03 12:55:00,23.81,23.82,23.81,23.82,15000.0,18.0278,18.0354,18.0278,18.0354,15000.0
2009-04-03 13:00:00,23.82,23.84,23.82,23.84,13300.0,18.0354,18.0505,18.0354,18.0505,13300.0
2009-04-03 13:05:00,23.84,23.84,23.8,23.8,27500.0,18.0505,18.0505,18.0202,18.0202,27500.0
2009-04-03 13:10:00,23.8,23.81,23.79,23.81,14800.0,18.0202,18.0278,18.0127,18.0278,14800.0
2009-04-03 13:15:00,23.81,23.84,23.81,23.82,41900.0,18.0278,18.0505,18.0278,18.0354,41900.0
2009-04-03 13:20:00,23.82,23.82,23.79,23.79,29500.0,18.0354,18.0354,18.0127,18.0127,29500.0
2009-04-03 13:25:00,23.78,23.83,23.78,23.83,26300.0,18.0051,18.0429,18.0051,18.0429,26300.0
2009-04-03 13:30:00,23.83,23.83,23.82,23.82,9300.0,18.0429,18.0429,18.0354,18.0354,9300.0
2009-04-03 13:35:00,23.82,23.83,23.79,23.79,25700.0,18.0354,18.0429,18.0127,18.0127,25700.0
2009-04-03 13:40:00,23.8,23.81,23.77,23.79,42500.0,18.0202,18.0278,17.9975,18.0127,42500.0
2009-04-03 13:45:00,23.79,23.83,23.79,23.82,40000.0,18.0127,18.0429,18.0127,18.0354,40000.0
2009-04-03 13:50:00,23.82,23.86,23.81,23.85,22300.0,18.0354,18.0657,18.0278,18.0581,22300.0
2009-04-03 13:55:00,23.86,23.86,23.84,23.84,18300.0,18.0657,18.0657,18.0505,18.0505,18300.0
2009-04-03 14:00:00,23.85,23.87,23.83,23.84,76400.0,18.0581,18.0732,18.0429,18.0505,76400.0
2009-04-03 14:05:00,23.84,23.84,23.82,23.83,11000.0,18.0505,18.0505,18.0354,18.0429,11000.0
2009-04-03 14:10:00,23.83,23.84,23.82,23.84,25300.0,18.0429,18.0505,18.0354,18.0505,25300.0
2009-04-03 14:15:00,23.85,23.86,23.83,23.85,61100.0,18.0581,18.0657,18.0429,18.0581,61100.0
2009-04-03 14:20:00,23.85,23.86,23.84,23.84,25400.0,18.0581,18.0657,18.0505,18.0505,25400.0
2009-04-03 14:25:00,23.84,23.9,23.84,23.9,62200.0,18.0505,18.0959,18.0505,18.0959,62200.0
2009-04-03 14:30:00,23.9,23.91,23.87,23.88,87600.0,18.0959,18.1035,18.0732,18.0808,87600.0
2009-04-03 14:35:00,23.87,23.9,23.87,23.9,49400.0,18.0732,18.0959,18.0732,18.0959,49400.0
2009-04-03 14:40:00,23.9,23.91,23.87,23.89,37000.0,18.0959,18.1035,18.0732,18.0884,37000.0
2009-04-03 14:45:00,23.88,23.89,23.84,23.84,81200.0,18.0808,18.0884,18.0505,18.0505,81200.0
2009-04-03 14:50:00,23.84,23.85,23.83,23.84,16300.0,18.0505,18.0581,18.0429,18.0505,16300.0
2009-04-03 14:55:00,23.84,23.9,23.84,23.88,22100.0,18.0505,18.0959,18.0505,18.0808,22100.0
2009-04-03 15:00:00,23.89,23.91,23.87,23.87,488900.0,18.0884,18.1035,18.0732,18.0732,488900.0
2009-04-03 15:05:00,23.87,23.88,23.85,23.86,39700.0,18.0732,18.0808,18.0581,18.0657,39700.0
2009-04-03 15:10:00,23.86,23.87,23.85,23.86,16000.0,18.0657,18.0732,18.0581,18.0657,16000.0
2009-04-03 15:15:00,23.86,23.86,23.81,23.84,59600.0,18.0657,18.0657,18.0278,18.0505,59600.0
2009-04-03 15:20:00,23.84,23.85,23.82,23.85,31700.0,18.0505,18.0581,18.0354,18.0581,31700.0
2009-04-03 15:25:00,23.85,23.86,23.8,23.83,48100.0,18.0581,18.0657,18.0202,18.0429,48100.0
2009-04-03 15:30:00,23.82,23.84,23.79,23.81,258800.0,18.0354,18.0505,18.0127,18.0278,258800.0
2009-04-03 15:35:00,23.8,23.8,23.75,23.75,684200.0,18.0202,18.0202,17.9824,17.9824,684200.0
2009-04-03 15:40:00,23.75,23.85,23.75,23.8,584800.0,17.9824,18.0581,17.9824,18.0202,584800.0
2009-04-03 15:45:00,23.8,23.85,23.79,23.8,182900.0,18.0202,18.0581,18.0127,18.0202,182900.0
2009-04-03 15:50:00,23.8,23.85,23.8,23.84,117400.0,18.0202,18.0581,18.0202,18.0505,117400.0
2009-04-03 15:55:00,23.85,23.93,23.82,23.9,222800.0,18.0581,18.1187,18.0354,18.0959,222800.0
2009-04-06 09:30:00,23.7,24.06,23.7,24.05,57200.0,17.9445,18.2171,17.9445,18.2095,57200.0
2009-04-06 09:35:00,24.07,24.13,24.05,24.13,170000.0,18.2247,18.2701,18.2095,18.2701,170000.0
2009-04-06 09:40:00,24.13,24.17,24.1,24.15,73600.0,18.2701,18.3004,18.2474,18.2852,73600.0
2009-04-06 09:45:00,24.16,24.2,24.15,24.2,51900.0,18.2928,18.3231,18.2852,18.3231,51900.0
2009-04-06 09:50:00,24.2,24.28,24.2,24.22,105400.0,18.3231,18.3837,18.3231,18.3382,105400.0
2009-04-06 09:55:00,24.22,24.26,24.22,24.25,60800.0,18.3382,18.3685,18.3382,18.3609,60800.0
2009-04-06 10:00:00,24.25,24.26,24.21,24.26,49400.0,18.3609,18.3685,18.3307,18.3685,49400.0
2009-04-06 10:05:00,24.26,24.26,24.23,24.24,52900.0,18.3685,18.3685,18.3458,18.3534,52900.0
2009-04-06 10:10:00,24.24,24.24,24.14,24.14,54100.0,18.3534,18.3534,18.2777,18.2777,54100.0
2009-04-06 10:15:00,24.14,24.15,24.12,24.13,70300.0,18.2777,18.2852,18.2625,18.2701,70300.0
2009-04-06 10:20:00,24.12,24.12,24.09,24.12,36500.0,18.2625,18.2625,18.2398,18.2625,36500.0
2009-04-06 10:25:00,24.11,24.13,24.02,24.02,51000.0,18.2549,18.2701,18.1868,18.1868,51000.0
2009-04-06 10:30:00,24.03,24.03,24.01,24.03,22300.0,18.1944,18.1944,18.1792,18.1944,22300.0
2009-04-06 10:35:00,24.03,24.07,24.02,24.06,7900.0,18.1944,18.2247,18.1868,18.2171,7900.0
2009-04-06 10:40:00,24.07,24.08,24.05,24.05,15500.0,18.2247,18.2322,18.2095,18.2095,15500.0
2009-04-06 10:45:00,24.06,24.08,24.03,24.06,38700.0,18.2171,18.2322,18.1944,18.2171,38700.0
2009-04-06 10:50:00,24.06,24.06,24.01,24.01,39400.0,18.2171,18.2171,18.1792,18.1792,39400.0
2009-04-06 10:55:00,24.01,24.03,24.0,24.0,33800.0,18.1792,18.1944,18.1717,18.1717,33800.0
2009-04-06 11:00:00,24.0,24.0,23.97,23.99,43000.0,18.1717,18.1717,18.1489,18.1641,43000.0
2009-04-06 11:05:00,23.98,23.99,23.95,23.96,36800.0,18.1565,18.1641,18.1338,18.1414,36800.0
2009-04-06 11:10:00,23.95,23.96,23.94,23.95,23000.0,18.1338,18.1414,18.1262,18.1338,23000.0
2009-04-06 11:15:00,23.95,24.0,23.95,23.98,65900.0,18.1338,18.1717,18.1338,18.1565,65900.0
2009-04-06 11:20:00,23.99,24.03,23.99,24.02,60700.0,18.1641,18.1944,18.1641,18.1868,60700.0
2009-04-06 11:25:00,24.02,24.05,24.02,24.04,23800.0,18.1868,18.2095,18.1868,18.2019,23800.0
2009-04-06 11:30:00,24.04,24.08,24.04,24.07,34900.0,18.2019,18.2322,18.2019,18.2247,34900.0
2009-04-06 11:35:00,24.07,24.08,24.03,24.03,29100.0,18.2247,18.2322,18.1944,18.1944,29100.0
2009-04-06 11:40:00,24.03,24.03,23.97,23.98,61300.0,18.1944,18.1944,18.1489,18.1565,61300.0
2009-04-06 11:45:00,23.98,23.99,23.95,23.95,198700.0,18.1565,18.1641,18.1338,18.1338,198700.0
2009-04-06 11:50:00,23.95,23.96,23.91,23.91,46200.0,18.1338,18.1414,18.1035,18.1035,46200.0
2009-04-06 11:55:00,23.9,23.91,23.89,23.9,32000.0,18.0959,18.1035,18.0884,18.0959,32000.0
2009-04-06 12:00:00,23.91,23.92,23.89,23.9,15600.0,18.1035,18.1111,18.0884,18.0959,15600.0
2009-04-06 12:05:00,23.9,23.92,23.9,23.92,23200.0,18.0959,18.1111,18.0959,18.1111,23200.0
2009-04-06 12:10:00,23.92,23.93,23.9,23.9,23200.0,18.1111,18.1187,18.0959,18.0959,23200.0
2009-04-06 12:15:00,23.9,23.9,23.86,23.86,25700.0,18.0959,18.0959,18.0657,18.0657,25700.0
2009-04-06 12:20:00,23.85,23.86,23.84,23.86,82000.0,18.0581,18.0657,18.0505,18.0657,82000.0
2009-04-06 12:25:00,23.86,23.86,23.84,23.86,26700.0,18.0657,18.0657,18.0505,18.0657,26700.0
2009-04-06 12:30:00,23.85,23.87,23.84,23.84,27600.0,18.0581,18.0732,18.0505,18.0505,27600.0
2009-04-06 12:35:00,23.84,23.85,23.83,23.83,20500.0,18.0505,18.0581,18.0429,18.0429,20500.0
2009-04-06 12:40:00,23.84,23.87,23.84,23.87,17000.0,18.0505,18.0732,18.0505,18.0732,17000.0
2009-04-06 12:45:00,23.87,23.87,23.86,23.86,2200.0,18.0732,18.0732,18.0657,18.0657,2200.0
2009-04-06 12:50:00,23.86,23.88,23.85,23.88,20900.0,18.0657,18.0808,18.0581,18.0808,20900.0
2009-04-06 12:55:00,23.89,23.91,23.88,23.91,34800.0,18.0884,18.1035,18.0808,18.1035,34800.0
2009-04-06 13:00:00,23.92,23.93,23.91,23.91,16300.0,18.1111,18.1187,18.1035,18.1035,16300.0
2009-04-06 13:05:00,23.91,23.91,23.89,23.89,4200.0,18.1035,18.1035,18.0884,18.0884,4200.0
2009-04-06 13:10:00,23.89,23.93,23.89,23.92,21700.0,18.0884,18.1187,18.0884,18.1111,21700.0
2009-04-06 13:15:00,23.92,23.93,23.88,23.89,56000.0,18.1111,18.1187,18.0808,18.0884,56000.0
2009-04-06 13:20:00,23.89,23.93,23.88,23.93,21900.0,18.0884,18.1187,18.0808,18.1187,21900.0
2009-04-06 13:25:00,23.93,23.93,23.87,23.88,32400.0,18.1187,18.1187,18.0732,18.0808,32400.0
2009-04-06 13:30:00,23.88,23.88,23.85,23.86,17500.0,18.0808,18.0808,18.0581,18.0657,17500.0
2009-04-06 13:35:00,23.86,23.88,23.85,23.87,25100.0,18.0657,18.0808,18.0581,18.0732,25100.0
2009-04-06 13:40:00,23.88,23.9,23.87,23.9,6400.0,18.0808,18.0959,18.0732,18.0959,6400.0
2009-04-06 13:45:00,23.91,23.97,23.9,23.97,20000.0,18.1035,18.1489,18.0959,18.1489,20000.0
2009-04-06 13:50:00,23.96,23.96,23.94,23.94,24100.0,18.1414,18.1414,18.1262,18.1262,24100.0
2009-04-06 13:55:00,23.94,23.97,23.94,23.96,17800.0,18.1262,18.1489,18.1262,18.1414,17800.0
2009-04-06 14:00:00,23.95,23.97,23.94,23.94,25300.0,18.1338,18.1489,18.1262,18.1262,25300.0
2009-04-06 14:05:00,23.94,23.96,23.92,23.95,25100.0,18.1262,18.1414,18.1111,18.1338,25100.0
2009-04-06 14:10:00,23.95,23.97,23.9,23.94,28300.0,18.1338,18.1489,18.0959,18.1262,28300.0
2009-04-06 14:15:00,23.94,23.94,23.89,23.9,35600.0,18.1262,18.1262,18.0884,18.0959,35600.0
2009-04-06 14:20:00,23.91,23.92,23.89,23.92,12700.0,18.1035,18.1111,18.0884,18.1111,12700.0
2009-04-06 14:25:00,23.92,23.95,23.91,23.93,13900.0,18.1111,18.1338,18.1035,18.1187,13900.0
2009-04-06 14:30:00,23.93,23.94,23.87,23.87,36500.0,18.1187,18.1262,18.0732,18.0732,36500.0
2009-04-06 14:35:00,23.88,23.89,23.86,23.88,24000.0,18.0808,18.0884,18.0657,18.0808,24000.0
2009-04-06 14:40:00,23.87,23.88,23.85,23.87,43900.0,18.0732,18.0808,18.0581,18.0732,43900.0
2009-04-06 14:45:00,23.87,23.91,23.84,23.89,84200.0,18.0732,18.1035,18.0505,18.0884,84200.0
2009-04-06 14:50:00,23.89,23.96,23.89,23.94,109500.0,18.0884,18.1414,18.0884,18.1262,109500.0
2009-04-06 14:55:00,23.95,23.95,23.92,23.92,53700.0,18.1338,18.1338,18.1111,18.1111,53700.0
2009-04-06 15:00:00,23.91,23.93,23.9,23.93,44900.0,18.1035,18.1187,18.0959,18.1187,44900.0
2009-04-06 15:05:00,23.92,23.94,23.89,23.92,47000.0,18.1111,18.1262,18.0884,18.1111,47000.0
2009-04-06 15:10:00,23.91,23.92,23.89,23.89,40900.0,18.1035,18.1111,18.0884,18.0884,40900.0
2009-04-06 15:15:00,23.9,23.99,23.89,23.98,146000.0,18.0959,18.1641,18.0884,18.1565,146000.0
2009-04-06 15:20:00,23.98,23.98,23.93,23.95,102400.0,18.1565,18.1565,18.1187,18.1338,102400.0
2009-04-06 15:25:00,23.96,23.96,23.91,23.93,104000.0,18.1414,18.1414,18.1035,18.1187,104000.0
2009-04-06 15:30:00,23.92,23.98,23.91,23.94,52600.0,18.1111,18.1565,18.1035,18.1262,52600.0
2009-04-06 15:35:00,23.95,23.95,23.9,23.9,52700.0,18.1338,18.1338,18.0959,18.0959,52700.0
2009-04-06 15:40:00,23.89,23.97,23.89,23.95,155500.0,18.0884,18.1489,18.0884,18.1338,155500.0
2009-04-06 15:45:00,23.94,23.96,23.91,23.94,185000.0,18.1262,18.1414,18.1035,18.1262,185000.0
2009-04-06 15:50:00,23.93,24.05,23.93,24.05,220800.0,18.1187,18.2095,18.1187,18.2095,220800.0
2009-04-06 15:55:00,24.05,24.09,24.05,24.07,312900.0,18.2095,18.2398,18.2095,18.2247,312900.0
2009-04-07 09:30:00,23.86,23.91,23.65,23.67,53500.0,18.0657,18.1035,17.9067,17.9218,53500.0
2009-04-07 09:35:00,23.67,23.7,23.65,23.69,85800.0,17.9218,17.9445,17.9067,17.9369,85800.0
2009-04-07 09:40:00,23.69,23.69,23.65,23.67,124700.0,17.9369,17.9369,17.9067,17.9218,124700.0
2009-04-07 09:45:00,23.66,23.75,23.65,23.75,57500.0,17.9142,17.9824,17.9067,17.9824,57500.0
2009-04-07 09:50:00,23.75,23.8,23.73,23.76,74100.0,17.9824,18.0202,17.9672,17.9899,74100.0
2009-04-07 09:55:00,23.76,23.85,23.76,23.83,148900.0,17.9899,18.0581,17.9899,18.0429,148900.0
2009-04-07 10:00:00,23.84,23.87,23.8,23.83,188300.0,18.0505,18.0732,18.0202,18.0429,188300.0
2009-04-07 10:05:00,23.83,23.9,23.81,23.9,120100.0,18.0429,18.0959,18.0278,18.0959,120100.0
2009-04-07 10:10:00,23.9,23.93,23.86,23.93,120000.0,18.0959,18.1187,18.0657,18.1187,120000.0
2009-04-07 10:15:00,23.93,23.94,23.89,23.89,123400.0,18.1187,18.1262,18.0884,18.0884,123400.0
2009-04-07 10:20:00,23.9,23.96,23.9,23.9,111200.0,18.0959,18.1414,18.0959,18.0959,111200.0
2009-04-07 10:25:00,23.9,23.95,23.87,23.91,64600.0,18.0959,18.1338,18.0732,18.1035,64600.0
2009-04-07 10:30:00,23.91,23.98,23.91,23.96,81600.0,18.1035,18.1565,18.1035,18.1414,81600.0
2009-04-07 10:35:00,23.96,24.0,23.96,23.98,33700.0,18.1414,18.1717,18.1414,18.1565,33700.0
2009-04-07 10:40:00,23.99,23.99,23.94,23.94,11400.0,18.1641,18.1641,18.1262,18.1262,11400.0
2009-04-07 10:45:00,23.94,24.02,23.94,23.99,60200.0,18.1262,18.1868,18.1262,18.1641,60200.0
2009-04-07 10:50:00,23.99,23.99,23.96,23.99,23300.0,18.1641,18.1641,18.1414,18.1641,23300.0
2009-04-07 10:55:00,23.99,23.99,23.95,23.95,24700.0,18.1641,18.1641,18.1338,18.1338,24700.0
2009-04-07 11:00:00,23.95,23.98,23.92,23.98,59000.0,18.1338,18.1565,18.1111,18.1565,59000.0
2009-04-07 11:05:00,23.98,23.98,23.95,23.96,11900.0,18.1565,18.1565,18.1338,18.1414,11900.0
2009-04-07 11:10:00,23.96,23.97,23.94,23.95,19200.0,18.1414,18.1489,18.1262,18.1338,19200.0
2009-04-07 11:15:00,23.95,23.96,23.93,23.94,21000.0,18.1338,18.1414,18.1187,18.1262,21000.0
2009-04-07 11:20:00,23.93,23.98,23.92,23.97,23100.0,18.1187,18.1565,18.1111,18.1489,23100.0
2009-04-07 11:25:00,23.97,23.97,23.93,23.96,67000.0,18.1489,18.1489,18.1187,18.1414,67000.0
2009-04-07 11:30:00,23.95,24.02,23.94,24.0,311900.0,18.1338,18.1868,18.1262,18.1717,311900.0
2009-04-07 11:35:00,24.01,24.01,23.92,23.94,94700.0,18.1792,18.1792,18.1111,18.1262,94700.0
2009-04-07 11:40:00,23.93,23.94,23.92,23.93,18600.0,18.1187,18.1262,18.1111,18.1187,18600.0
2009-04-07 11:45:00,23.93,23.95,23.92,23.95,30300.0,18.1187,18.1338,18.1111,18.1338,30300.0
2009-04-07 11:50:00,23.95,23.95,23.93,23.95,22700.0,18.1338,18.1338,18.1187,18.1338,22700.0
2009-04-07 11:55:00,23.95,23.96,23.93,23.93,14000.0,18.1338,18.1414,18.1187,18.1187,14000.0
2009-04-07 12:00:00,23.94,23.97,23.93,23.95,32300.0,18.1262,18.1489,18.1187,18.1338,32300.0
2009-04-07 12:05:00,23.96,23.96,23.93,23.94,29300.0,18.1414,18.1414,18.1187,18.1262,29300.0
2009-04-07 12:10:00,23.94,24.01,23.94,23.98,15800.0,18.1262,18.1792,18.1262,18.1565,15800.0
2009-04-07 12:15:00,23.98,23.99,23.95,23.98,54500.0,18.1565,18.1641,18.1338,18.1565,54500.0
2009-04-07 12:20:00,23.98,24.0,23.98,23.98,210200.0,18.1565,18.1717,18.1565,18.1565,210200.0
2009-04-07 12:25:00,23.98,24.0,23.95,24.0,159100.0,18.1565,18.1717,18.1338,18.1717,159100.0
2009-04-07 12:30:00,24.0,24.08,24.0,24.07,268200.0,18.1717,18.2322,18.1717,18.2247,268200.0
2009-04-07 12:35:00,24.07,24.1,24.05,24.05,60600.0,18.2247,18.2474,18.2095,18.2095,60600.0
2009-04-07 12:40:00,24.05,24.09,24.05,24.08,23200.0,18.2095,18.2398,18.2095,18.2322,23200.0
2009-04-07 12:45:00,24.09,24.11,24.08,24.11,23400.0,18.2398,18.2549,18.2322,18.2549,23400.0
2009-04-07 12:50:00,24.1,24.13,24.1,24.12,45800.0,18.2474,18.2701,18.2474,18.2625,45800.0
2009-04-07 12:55:00,24.11,24.11,24.1,24.1,7600.0,18.2549,18.2549,18.2474,18.2474,7600.0
2009-04-07 13:00:00,24.1,24.11,24.05,24.05,14800.0,18.2474,18.2549,18.2095,18.2095,14800.0
2009-04-07 13:05:00,24.05,24.06,24.01,24.01,25300.0,18.2095,18.2171,18.1792,18.1792,25300.0
2009-04-07 13:10:00,24.01,24.01,23.98,23.99,32800.0,18.1792,18.1792,18.1565,18.1641,32800.0
2009-04-07 13:15:00,23.98,23.99,23.94,23.95,127100.0,18.1565,18.1641,18.1262,18.1338,127100.0
2009-04-07 13:20:00,23.95,23.96,23.93,23.96,91000.0,18.1338,18.1414,18.1187,18.1414,91000.0
2009-04-07 13:25:00,23.95,23.96,23.95,23.95,15100.0,18.1338,18.1414,18.1338,18.1338,15100.0
2009-04-07 13:30:00,23.95,23.96,23.9,23.93,58300.0,18.1338,18.1414,18.0959,18.1187,58300.0
2009-04-07 13:35:00,23.92,23.92,23.91,23.92,76800.0,18.1111,18.1111,18.1035,18.1111,76800.0
2009-04-07 13:40:00,23.92,23.94,23.92,23.93,20900.0,18.1111,18.1262,18.1111,18.1187,20900.0
2009-04-07 13:45:00,23.93,23.94,23.92,23.92,21300.0,18.1187,18.1262,18.1111,18.1111,21300.0
2009-04-07 13:50:00,23.92,23.97,23.91,23.97,27000.0,18.1111,18.1489,18.1035,18.1489,27000.0
2009-04-07 13:55:00,23.97,23.97,23.95,23.95,15800.0,18.1489,18.1489,18.1338,18.1338,15800.0
2009-04-07 14:00:00,23.95,23.95,23.91,23.91,22600.0,18.1338,18.1338,18.1035,18.1035,22600.0
2009-04-07 14:05:00,23.91,23.92,23.89,23.92,46600.0,18.1035,18.1111,18.0884,18.1111,46600.0
2009-04-07 14:10:00,23.92,23.97,23.92,23.95,20000.0,18.1111,18.1489,18.1111,18.1338,20000.0
2009-04-07 14:15:00,23.97,23.97,23.94,23.94,16900.0,18.1489,18.1489,18.1262,18.1262,16900.0
2009-04-07 14:20:00,23.94,23.95,23.9,23.9,24700.0,18.1262,18.1338,18.0959,18.0959,24700.0
2009-04-07 14:25:00,23.9,23.93,23.9,23.92,39700.0,18.0959,18.1187,18.0959,18.1111,39700.0
2009-04-07 14:30:00,23.92,23.92,23.88,23.88,26100.0,18.1111,18.1111,18.0808,18.0808,26100.0
2009-04-07 14:35:00,23.88,23.89,23.85,23.85,28600.0,18.0808,18.0884,18.0581,18.0581,28600.0
2009-04-07 14:40:00,23.85,23.87,23.84,23.85,38000.0,18.0581,18.0732,18.0505,18.0581,38000.0
2009-04-07 14:45:00,23.85,23.88,23.84,23.87,35500.0,18.0581,18.0808,18.0505,18.0732,35500.0
2009-04-07 14:50:00,23.87,23.91,23.87,23.88,40100.0,18.0732,18.1035,18.0732,18.0808,40100.0
2009-04-07 14:55:00,23.88,23.9,23.88,23.9,28600.0,18.0808,18.0959,18.0808,18.0959,28600.0
2009-04-07 15:00:00,23.89,23.9,23.85,23.86,27300.0,18.0884,18.0959,18.0581,18.0657,27300.0
2009-04-07 15:05:00,23.86,23.91,23.86,23.91,35000.0,18.0657,18.1035,18.0657,18.1035,35000.0
2009-04-07 15:10:00,23.91,23.96,23.91,23.93,25200.0,18.1035,18.1414,18.1035,18.1187,25200.0
2009-04-07 15:15:00,23.93,23.98,23.93,23.95,50200.0,18.1187,18.1565,18.1187,18.1338,50200.0
2009-04-07 15:20:00,23.95,23.96,23.94,23.95,36400.0,18.1338,18.1414,18.1262,18.1338,36400.0
2009-04-07 15:25:00,23.95,23.97,23.92,23.93,33500.0,18.1338,18.1489,18.1111,18.1187,33500.0
2009-04-07 15:30:00,23.92,23.98,23.92,23.98,104600.0,18.1111,18.1565,18.1111,18.1565,104600.0
2009-04-07 15:35:00,23.97,23.98,23.93,23.97,79700.0,18.1489,18.1565,18.1187,18.1489,79700.0
2009-04-07 15:40:00,23.96,24.05,23.95,24.03,155200.0,18.1414,18.2095,18.1338,18.1944,155200.0
2009-04-07 15:45:00,24.04,24.05,23.97,23.97,75400.0,18.2019,18.2095,18.1489,18.1489,75400.0
2009-04-07 15:50:00,23.97,24.0,23.96,23.96,201900.0,18.1489,18.1717,18.1414,18.1414,201900.0
2009-04-07 15:55:00,23.96,23.96,23.85,23.85,652200.0,18.1414,18.1414,18.0581,18.0581,652200.0
2009-04-08 09:30:00,24.03,24.07,23.89,24.07,54000.0,18.1944,18.2247,18.0884,18.2247,54000.0
2009-04-08 09:35:00,24.06,24.16,24.05,24.11,79200.0,18.2171,18.2928,18.2095,18.2549,79200.0
2009-04-08 09:40:00,24.11,24.15,24.07,24.14,27400.0,18.2549,18.2852,18.2247,18.2777,27400.0
2009-04-08 09:45:00,24.13,24.17,24.11,24.11,32800.0,18.2701,18.3004,18.2549,18.2549,32800.0
2009-04-08 09:50:00,24.1,24.1,24.06,24.07,16500.0,18.2474,18.2474,18.2171,18.2247,16500.0
2009-04-08 09:55:00,24.06,24.07,24.04,24.04,7400.0,18.2171,18.2247,18.2019,18.2019,7400.0
2009-04-08 10:00:00,24.04,24.04,23.97,23.97,27200.0,18.2019,18.2019,18.1489,18.1489,27200.0
2009-04-08 10:05:00,23.97,23.98,23.95,23.97,72500.0,18.1489,18.1565,18.1338,18.1489,72500.0
2009-04-08 10:10:00,23.96,24.02,23.95,24.02,18100.0,18.1414,18.1868,18.1338,18.1868,18100.0
2009-04-08 10:15:00,24.02,24.03,23.97,23.98,20600.0,18.1868,18.1944,18.1489,18.1565,20600.0
2009-04-08 10:20:00,23.97,23.99,23.95,23.97,14700.0,18.1489,18.1641,18.1338,18.1489,14700.0
2009-04-08 10:25:00,23.96,23.97,23.91,23.92,142300.0,18.1414,18.1489,18.1035,18.1111,142300.0
2009-04-08 10:30:00,23.93,23.94,23.91,23.94,54300.0,18.1187,18.1262,18.1035,18.1262,54300.0
2009-04-08 10:35:00,23.94,23.94,23.9,23.92,26200.0,18.1262,18.1262,18.0959,18.1111,26200.0
2009-04-08 10:40:00,23.92,23.97,23.92,23.97,22000.0,18.1111,18.1489,18.1111,18.1489,22000.0
2009-04-08 10:45:00,23.97,23.98,23.95,23.96,39600.0,18.1489,18.1565,18.1338,18.1414,39600.0
2009-04-08 10:50:00,23.95,23.98,23.95,23.98,12400.0,18.1338,18.1565,18.1338,18.1565,12400.0
2009-04-08 10:55:00,23.98,24.0,23.97,23.99,63700.0,18.1565,18.1717,18.1489,18.1641,63700.0
2009-04-08 11:00:00,23.98,24.01,23.98,23.99,192300.0,18.1565,18.1792,18.1565,18.1641,192300.0
2009-04-08 11:05:00,23.99,24.03,23.98,24.01,63500.0,18.1641,18.1944,18.1565,18.1792,63500.0
2009-04-08 11:10:00,24.01,24.02,24.0,24.01,5500.0,18.1792,18.1868,18.1717,18.1792,5500.0
2009-04-08 11:15:00,24.02,24.04,23.99,23.99,38200.0,18.1868,18.2019,18.1641,18.1641,38200.0
2009-04-08 11:20:00,23.99,24.0,23.98,23.99,26700.0,18.1641,18.1717,18.1565,18.1641,26700.0
2009-04-08 11:25:00,23.99,24.01,23.99,23.99,30700.0,18.1641,18.1792,18.1641,18.1641,30700.0
2009-04-08 11:30:00,23.98,23.99,23.96,23.97,17300.0,18.1565,18.1641,18.1414,18.1489,17300.0
2009-04-08 11:35:00,23.97,24.05,23.97,24.05,21500.0,18.1489,18.2095,18.1489,18.2095,21500.0
2009-04-08 11:40:00,24.05,24.05,24.0,24.0,14800.0,18.2095,18.2095,18.1717,18.1717,14800.0
2009-04-08 11:45:00,24.0,24.03,24.0,24.01,24700.0,18.1717,18.1944,18.1717,18.1792,24700.0
2009-04-08 11:50:00,24.0,24.01,23.98,23.98,13800.0,18.1717,18.1792,18.1565,18.1565,13800.0
2009-04-08 11:55:00,23.99,24.0,23.99,23.99,15300.0,18.1641,18.1717,18.1641,18.1641,15300.0
2009-04-08 12:00:00,24.0,24.01,23.98,24.0,106300.0,18.1717,18.1792,18.1565,18.1717,106300.0
2009-04-08 12:05:00,24.0,24.01,24.0,24.0,8000.0,18.1717,18.1792,18.1717,18.1717,8000.0
2009-04-08 12:10:00,24.0,24.03,23.99,23.99,43500.0,18.1717,18.1944,18.1641,18.1641,43500.0
2009-04-08 12:15:00,23.99,24.02,23.99,24.02,13800.0,18.1641,18.1868,18.1641,18.1868,13800.0
2009-04-08 12:20:00,24.02,24.05,24.01,24.04,12400.0,18.1868,18.2095,18.1792,18.2019,12400.0
2009-04-08 12:25:00,24.04,24.06,24.04,24.04,9400.0,18.2019,18.2171,18.2019,18.2019,9400.0
2009-04-08 12:30:00,24.03,24.03,24.02,24.02,23300.0,18.1944,18.1944,18.1868,18.1868,23300.0
2009-04-08 12:35:00,24.02,24.02,24.0,24.01,16700.0,18.1868,18.1868,18.1717,18.1792,16700.0
2009-04-08 12:40:00,24.01,24.09,24.01,24.08,42800.0,18.1792,18.2398,18.1792,18.2322,42800.0
2009-04-08 12:45:00,24.07,24.09,24.07,24.08,13600.0,18.2247,18.2398,18.2247,18.2322,13600.0
2009-04-08 12:50:00,24.08,24.09,24.07,24.09,9800.0,18.2322,18.2398,18.2247,18.2398,9800.0
2009-04-08 12:55:00,24.09,24.12,24.09,24.1,20500.0,18.2398,18.2625,18.2398,18.2474,20500.0
2009-04-08 13:00:00,24.1,24.1,24.08,24.08,11000.0,18.2474,18.2474,18.2322,18.2322,11000.0
2009-04-08 13:05:00,24.08,24.09,24.07,24.08,5500.0,18.2322,18.2398,18.2247,18.2322,5500.0
2009-04-08 13:10:00,24.08,24.09,24.07,24.08,17200.0,18.2322,18.2398,18.2247,18.2322,17200.0
2009-04-08 13:15:00,24.08,24.1,24.06,24.06,28800.0,18.2322,18.2474,18.2171,18.2171,28800.0
2009-04-08 13:20:00,24.06,24.08,24.06,24.08,4100.0,18.2171,18.2322,18.2171,18.2322,4100.0
2009-04-08 13:25:00,24.08,24.09,24.08,24.08,5900.0,18.2322,18.2398,18.2322,18.2322,5900.0
2009-04-08 13:30:00,24.09,24.1,24.08,24.1,15800.0,18.2398,18.2474,18.2322,18.2474,15800.0
2009-04-08 13:35:00,24.09,24.09,24.04,24.04,11400.0,18.2398,18.2398,18.2019,18.2019,11400.0
2009-04-08 13:40:00,24.04,24.09,24.04,24.07,13200.0,18.2019,18.2398,18.2019,18.2247,13200.0
2009-04-08 13:45:00,24.07,24.09,24.06,24.09,75000.0,18.2247,18.2398,18.2171,18.2398,75000.0
2009-04-08 13:50:00,24.09,24.1,24.07,24.07,20200.0,18.2398,18.2474,18.2247,18.2247,20200.0
2009-04-08 13:55:00,24.06,24.08,24.06,24.07,12800.0,18.2171,18.2322,18.2171,18.2247,12800.0
2009-04-08 14:00:00,24.07,24.07,24.01,24.03,138300.0,18.2247,18.2247,18.1792,18.1944,138300.0
2009-04-08 14:05:00,24.03,24.03,23.98,23.99,41200.0,18.1944,18.1944,18.1565,18.1641,41200.0
2009-04-08 14:10:00,23.98,23.99,23.98,23.99,47700.0,18.1565,18.1641,18.1565,18.1641,47700.0
2009-04-08 14:15:00,23.98,23.98,23.93,23.95,22000.0,18.1565,18.1565,18.1187,18.1338,22000.0
2009-04-08 14:20:00,23.96,23.98,23.95,23.95,60400.0,18.1414,18.1565,18.1338,18.1338,60400.0
2009-04-08 14:25:00,23.95,23.98,23.94,23.98,29900.0,18.1338,18.1565,18.1262,18.1565,29900.0
2009-04-08 14:30:00,23.99,24.0,23.98,24.0,26400.0,18.1641,18.1717,18.1565,18.1717,26400.0
2009-04-08 14:35:00,24.0,24.02,23.98,24.0,24200.0,18.1717,18.1868,18.1565,18.1717,24200.0
2009-04-08 14:40:00,24.0,24.02,23.97,24.01,14700.0,18.1717,18.1868,18.1489,18.1792,14700.0
2009-04-08 14:45:00,24.01,24.01,23.98,23.98,113800.0,18.1792,18.1792,18.1565,18.1565,113800.0
2009-04-08 14:50:00,23.99,23.99,23.92,23.93,44200.0,18.1641,18.1641,18.1111,18.1187,44200.0
2009-04-08 14:55:00,23.93,23.96,23.9,23.95,24500.0,18.1187,18.1414,18.0959,18.1338,24500.0
2009-04-08 15:00:00,23.94,23.94,23.89,23.89,12900.0,18.1262,18.1262,18.0884,18.0884,12900.0
2009-04-08 15:05:00,23.89,23.9,23.88,23.89,23700.0,18.0884,18.0959,18.0808,18.0884,23700.0
2009-04-08 15:10:00,23.88,23.9,23.86,23.9,95000.0,18.0808,18.0959,18.0657,18.0959,95000.0
2009-04-08 15:15:00,23.89,23.95,23.89,23.94,97400.0,18.0884,18.1338,18.0884,18.1262,97400.0
2009-04-08 15:20:00,23.94,23.98,23.94,23.97,34500.0,18.1262,18.1565,18.1262,18.1489,34500.0
2009-04-08 15:25:00,23.98,24.0,23.95,23.95,30200.0,18.1565,18.1717,18.1338,18.1338,30200.0
2009-04-08 15:30:00,23.95,24.01,23.95,24.01,51800.0,18.1338,18.1792,18.1338,18.1792,51800.0
2009-04-08 15:35:00,24.01,24.03,24.0,24.03,34700.0,18.1792,18.1944,18.1717,18.1944,34700.0
2009-04-08 15:40:00,24.03,24.03,24.01,24.03,28100.0,18.1944,18.1944,18.1792,18.1944,28100.0
2009-04-08 15:45:00,24.04,24.05,23.99,24.02,38100.0,18.2019,18.2095,18.1641,18.1868,38100.0
2009-04-08 15:50:00,24.03,24.06,23.99,24.0,97400.0,18.1944,18.2171,18.1641,18.1717,97400.0
2009-04-08 15:55:00,24.0,24.06,24.0,24.05,392500.0,18.1717,18.2171,18.1717,18.2095,392500.0
2009-04-09 09:30:00,24.31,24.49,24.23,24.25,35900.0,18.4064,18.5427,18.3458,18.3609,35900.0
2009-04-09 09:35:00,24.24,24.32,24.24,24.26,28600.0,18.3534,18.4139,18.3534,18.3685,28600.0
2009-04-09 09:40:00,24.26,24.3,24.24,24.29,42300.0,18.3685,18.3988,18.3534,18.3912,42300.0
2009-04-09 09:45:00,24.29,24.3,24.28,24.28,8400.0,18.3912,18.3988,18.3837,18.3837,8400.0
2009-04-09 09:50:00,24.28,24.38,24.27,24.38,34900.0,18.3837,18.4594,18.3761,18.4594,34900.0
2009-04-09 09:55:00,24.39,24.39,24.37,24.38,14500.0,18.4669,18.4669,18.4518,18.4594,14500.0
2009-04-09 10:00:00,24.39,24.4,24.37,24.37,29900.0,18.4669,18.4745,18.4518,18.4518,29900.0
2009-04-09 10:05:00,24.38,24.39,24.36,24.36,26200.0,18.4594,18.4669,18.4442,18.4442,26200.0
2009-04-09 10:10:00,24.36,24.36,24.35,24.35,19000.0,18.4442,18.4442,18.4367,18.4367,19000.0
2009-04-09 10:15:00,24.36,24.36,24.29,24.3,40300.0,18.4442,18.4442,18.3912,18.3988,40300.0
2009-04-09 10:20:00,24.29,24.32,24.28,24.32,103800.0,18.3912,18.4139,18.3837,18.4139,103800.0
2009-04-09 10:25:00,24.32,24.32,24.28,24.29,40200.0,18.4139,18.4139,18.3837,18.3912,40200.0
2009-04-09 10:30:00,24.29,24.3,24.23,24.25,46500.0,18.3912,18.3988,18.3458,18.3609,46500.0
2009-04-09 10:35:00,24.24,24.27,24.24,24.26,13300.0,18.3534,18.3761,18.3534,18.3685,13300.0
2009-04-09 10:40:00,24.26,24.26,24.23,24.23,10800.0,18.3685,18.3685,18.3458,18.3458,10800.0
2009-04-09 10:45:00,24.22,24.23,24.21,24.21,20500.0,18.3382,18.3458,18.3307,18.3307,20500.0
2009-04-09 10:50:00,24.2,24.21,24.19,24.2,14600.0,18.3231,18.3307,18.3155,18.3231,14600.0
2009-04-09 10:55:00,24.2,24.2,24.17,24.18,21200.0,18.3231,18.3231,18.3004,18.3079,21200.0
2009-04-09 11:00:00,24.19,24.19,24.15,24.19,29900.0,18.3155,18.3155,18.2852,18.3155,29900.0
2009-04-09 11:05:00,24.19,24.2,24.17,24.17,19100.0,18.3155,18.3231,18.3004,18.3004,19100.0
2009-04-09 11:10:00,24.17,24.18,24.15,24.15,5300.0,18.3004,18.3079,18.2852,18.2852,5300.0
2009-04-09 11:15:00,24.16,24.19,24.16,24.19,16700.0,18.2928,18.3155,18.2928,18.3155,16700.0
2009-04-09 11:20:00,24.18,24.18,24.14,24.14,4000.0,18.3079,18.3079,18.2777,18.2777,4000.0
2009-04-09 11:25:00,24.14,24.14,24.08,24.1,16600.0,18.2777,18.2777,18.2322,18.2474,16600.0
2009-04-09 11:30:00,24.1,24.11,24.09,24.1,12800.0,18.2474,18.2549,18.2398,18.2474,12800.0
2009-04-09 11:35:00,24.1,24.11,24.09,24.11,8500.0,18.2474,18.2549,18.2398,18.2549,8500.0
2009-04-09 11:40:00,24.11,24.16,24.09,24.09,217400.0,18.2549,18.2928,18.2398,18.2398,217400.0
2009-04-09 11:45:00,24.09,24.13,24.09,24.13,11600.0,18.2398,18.2701,18.2398,18.2701,11600.0
2009-04-09 11:50:00,24.12,24.13,24.12,24.12,10300.0,18.2625,18.2701,18.2625,18.2625,10300.0
2009-04-09 11:55:00,24.13,24.15,24.12,24.15,8200.0,18.2701,18.2852,18.2625,18.2852,8200.0
2009-04-09 12:00:00,24.15,24.16,24.13,24.13,14800.0,18.2852,18.2928,18.2701,18.2701,14800.0
2009-04-09 12:05:00,24.13,24.16,24.12,24.15,17200.0,18.2701,18.2928,18.2625,18.2852,17200.0
2009-04-09 12:10:00,24.15,24.17,24.14,24.14,7100.0,18.2852,18.3004,18.2777,18.2777,7100.0
2009-04-09 12:15:00,24.14,24.14,24.11,24.12,6400.0,18.2777,18.2777,18.2549,18.2625,6400.0
2009-04-09 12:20:00,24.13,24.14,24.12,24.13,1900.0,18.2701,18.2777,18.2625,18.2701,1900.0
2009-04-09 12:25:00,24.13,24.15,24.12,24.14,177800.0,18.2701,18.2852,18.2625,18.2777,177800.0
2009-04-09 12:30:00,24.15,24.16,24.14,24.14,99800.0,18.2852,18.2928,18.2777,18.2777,99800.0
2009-04-09 12:35:00,24.14,24.14,24.13,24.13,46200.0,18.2777,18.2777,18.2701,18.2701,46200.0
2009-04-09 12:40:00,24.13,24.16,24.13,24.16,44100.0,18.2701,18.2928,18.2701,18.2928,44100.0
2009-04-09 12:45:00,24.16,24.16,24.13,24.13,15000.0,18.2928,18.2928,18.2701,18.2701,15000.0
2009-04-09 12:50:00,24.13,24.14,24.12,24.13,7000.0,18.2701,18.2777,18.2625,18.2701,7000.0
2009-04-09 12:55:00,24.12,24.13,24.11,24.11,4800.0,18.2625,18.2701,18.2549,18.2549,4800.0
2009-04-09 13:00:00,24.11,24.13,24.11,24.12,15300.0,18.2549,18.2701,18.2549,18.2625,15300.0
2009-04-09 13:05:00,24.12,24.14,24.12,24.13,194600.0,18.2625,18.2777,18.2625,18.2701,194600.0
2009-04-09 13:10:00,24.13,24.14,24.11,24.12,15200.0,18.2701,18.2777,18.2549,18.2625,15200.0
2009-04-09 13:15:00,24.11,24.13,24.11,24.12,255800.0,18.2549,18.2701,18.2549,18.2625,255800.0
2009-04-09 13:20:00,24.13,24.14,24.12,24.14,17000.0,18.2701,18.2777,18.2625,18.2777,17000.0
2009-04-09 13:25:00,24.14,24.14,24.11,24.12,38700.0,18.2777,18.2777,18.2549,18.2625,38700.0
2009-04-09 13:30:00,24.12,24.13,24.11,24.12,14300.0,18.2625,18.2701,18.2549,18.2625,14300.0
2009-04-09 13:35:00,24.12,24.12,24.1,24.11,70900.0,18.2625,18.2625,18.2474,18.2549,70900.0
2009-04-09 13:40:00,24.11,24.12,24.1,24.11,25700.0,18.2549,18.2625,18.2474,18.2549,25700.0
2009-04-09 13:45:00,24.11,24.14,24.11,24.13,29700.0,18.2549,18.2777,18.2549,18.2701,29700.0
2009-04-09 13:50:00,24.13,24.13,24.12,24.13,16500.0,18.2701,18.2701,18.2625,18.2701,16500.0
2009-04-09 13:55:00,24.13,24.14,24.13,24.14,19100.0,18.2701,18.2777,18.2701,18.2777,19100.0
2009-04-09 14:00:00,24.14,24.15,24.11,24.12,25900.0,18.2777,18.2852,18.2549,18.2625,25900.0
2009-04-09 14:05:00,24.12,24.14,24.12,24.14,5000.0,18.2625,18.2777,18.2625,18.2777,5000.0
2009-04-09 14:10:00,24.14,24.15,24.1,24.11,20300.0,18.2777,18.2852,18.2474,18.2549,20300.0
2009-04-09 14:15:00,24.11,24.11,24.07,24.09,22300.0,18.2549,18.2549,18.2247,18.2398,22300.0
2009-04-09 14:20:00,24.09,24.1,24.08,24.1,12800.0,18.2398,18.2474,18.2322,18.2474,12800.0
2009-04-09 14:25:00,24.1,24.11,24.1,24.1,13700.0,18.2474,18.2549,18.2474,18.2474,13700.0
2009-04-09 14:30:00,24.1,24.13,24.1,24.13,33200.0,18.2474,18.2701,18.2474,18.2701,33200.0
2009-04-09 14:35:00,24.13,24.18,24.13,24.18,47500.0,18.2701,18.3079,18.2701,18.3079,47500.0
2009-04-09 14:40:00,24.18,24.19,24.18,24.18,11000.0,18.3079,18.3155,18.3079,18.3079,11000.0
2009-04-09 14:45:00,24.18,24.22,24.18,24.21,20700.0,18.3079,18.3382,18.3079,18.3307,20700.0
2009-04-09 14:50:00,24.21,24.21,24.18,24.18,21600.0,18.3307,18.3307,18.3079,18.3079,21600.0
2009-04-09 14:55:00,24.18,24.19,24.17,24.19,8400.0,18.3079,18.3155,18.3004,18.3155,8400.0
2009-04-09 15:00:00,24.18,24.19,24.17,24.18,41700.0,18.3079,18.3155,18.3004,18.3079,41700.0
2009-04-09 15:05:00,24.18,24.19,24.17,24.17,110100.0,18.3079,18.3155,18.3004,18.3004,110100.0
2009-04-09 15:10:00,24.17,24.18,24.16,24.16,30700.0,18.3004,18.3079,18.2928,18.2928,30700.0
2009-04-09 15:15:00,24.16,24.19,24.15,24.19,38600.0,18.2928,18.3155,18.2852,18.3155,38600.0
2009-04-09 15:20:00,24.19,24.2,24.16,24.16,29900.0,18.3155,18.3231,18.2928,18.2928,29900.0
2009-04-09 15:25:00,24.16,24.18,24.14,24.15,22900.0,18.2928,18.3079,18.2777,18.2852,22900.0
2009-04-09 15:30:00,24.15,24.15,24.13,24.15,69600.0,18.2852,18.2852,18.2701,18.2852,69600.0
2009-04-09 15:35:00,24.15,24.18,24.15,24.17,77700.0,18.2852,18.3079,18.2852,18.3004,77700.0
2009-04-09 15:40:00,24.17,24.18,24.11,24.13,114900.0,18.3004,18.3079,18.2549,18.2701,114900.0
2009-04-09 15:45:00,24.13,24.15,24.12,24.15,115800.0,18.2701,18.2852,18.2625,18.2852,115800.0
2009-04-09 15:50:00,24.15,24.19,24.13,24.14,181200.0,18.2852,18.3155,18.2701,18.2777,181200.0
2009-04-09 15:55:00,24.14,24.27,24.13,24.18,502300.0,18.2777,18.3761,18.2701,18.3079,502300.0
2009-04-13 09:30:00,24.09,24.31,24.09,24.29,186900.0,18.2398,18.4064,18.2398,18.3912,186900.0
2009-04-13 09:35:00,24.29,24.32,24.27,24.27,70700.0,18.3912,18.4139,18.3761,18.3761,70700.0
2009-04-13 09:40:00,24.28,24.28,24.21,24.22,179700.0,18.3837,18.3837,18.3307,18.3382,179700.0
2009-04-13 09:45:00,24.22,24.3,24.22,24.29,75600.0,18.3382,18.3988,18.3382,18.3912,75600.0
2009-04-13 09:50:00,24.29,24.35,24.29,24.33,91800.0,18.3912,18.4367,18.3912,18.4215,91800.0
2009-04-13 09:55:00,24.33,24.33,24.27,24.28,47100.0,18.4215,18.4215,18.3761,18.3837,47100.0
2009-04-13 10:00:00,24.27,24.3,24.27,24.27,37800.0,18.3761,18.3988,18.3761,18.3761,37800.0
2009-04-13 10:05:00,24.27,24.31,24.27,24.29,81900.0,18.3761,18.4064,18.3761,18.3912,81900.0
2009-04-13 10:10:00,24.29,24.32,24.29,24.31,41100.0,18.3912,18.4139,18.3912,18.4064,41100.0
2009-04-13 10:15:00,24.31,24.32,24.27,24.28,56900.0,18.4064,18.4139,18.3761,18.3837,56900.0
2009-04-13 10:20:00,24.29,24.3,24.28,24.3,43200.0,18.3912,18.3988,18.3837,18.3988,43200.0
2009-04-13 10:25:00,24.3,24.3,24.29,24.29,29500.0,18.3988,18.3988,18.3912,18.3912,29500.0
2009-04-13 10:30:00,24.29,24.3,24.27,24.28,94000.0,18.3912,18.3988,18.3761,18.3837,94000.0
2009-04-13 10:35:00,24.29,24.31,24.28,24.31,88400.0,18.3912,18.4064,18.3837,18.4064,88400.0
2009-04-13 10:40:00,24.3,24.31,24.28,24.29,145700.0,18.3988,18.4064,18.3837,18.3912,145700.0
2009-04-13 10:45:00,24.29,24.31,24.29,24.29,71100.0,18.3912,18.4064,18.3912,18.3912,71100.0
2009-04-13 10:50:00,24.3,24.31,24.27,24.28,49600.0,18.3988,18.4064,18.3761,18.3837,49600.0
2009-04-13 10:55:00,24.27,24.28,24.25,24.25,50600.0,18.3761,18.3837,18.3609,18.3609,50600.0
2009-04-13 11:00:00,24.25,24.25,24.22,24.24,52500.0,18.3609,18.3609,18.3382,18.3534,52500.0
2009-04-13 11:05:00,24.25,24.26,24.24,24.24,23500.0,18.3609,18.3685,18.3534,18.3534,23500.0
2009-04-13 11:10:00,24.24,24.26,24.24,24.25,28000.0,18.3534,18.3685,18.3534,18.3609,28000.0
2009-04-13 11:15:00,24.25,24.27,24.25,24.26,26700.0,18.3609,18.3761,18.3609,18.3685,26700.0
2009-04-13 11:20:00,24.27,24.31,24.27,24.29,51800.0,18.3761,18.4064,18.3761,18.3912,51800.0
2009-04-13 11:25:00,24.29,24.33,24.29,24.33,20500.0,18.3912,18.4215,18.3912,18.4215,20500.0
2009-04-13 11:30:00,24.32,24.33,24.32,24.32,26600.0,18.4139,18.4215,18.4139,18.4139,26600.0
2009-04-13 11:35:00,24.32,24.33,24.31,24.32,16600.0,18.4139,18.4215,18.4064,18.4139,16600.0
2009-04-13 11:40:00,24.32,24.33,24.28,24.28,24400.0,18.4139,18.4215,18.3837,18.3837,24400.0
2009-04-13 11:45:00,24.28,24.3,24.28,24.3,18200.0,18.3837,18.3988,18.3837,18.3988,18200.0
2009-04-13 11:50:00,24.3,24.3,24.27,24.27,42800.0,18.3988,18.3988,18.3761,18.3761,42800.0
2009-04-13 11:55:00,24.27,24.3,24.27,24.3,16800.0,18.3761,18.3988,18.3761,18.3988,16800.0
2009-04-13 12:00:00,24.29,24.35,24.29,24.35,33000.0,18.3912,18.4367,18.3912,18.4367,33000.0
2009-04-13 12:05:00,24.34,24.36,24.34,24.36,33300.0,18.4291,18.4442,18.4291,18.4442,33300.0
2009-04-13 12:10:00,24.36,24.38,24.36,24.38,20600.0,18.4442,18.4594,18.4442,18.4594,20600.0
2009-04-13 12:15:00,24.37,24.39,24.37,24.39,13000.0,18.4518,18.4669,18.4518,18.4669,13000.0
2009-04-13 12:20:00,24.38,24.39,24.37,24.37,7700.0,18.4594,18.4669,18.4518,18.4518,7700.0
2009-04-13 12:25:00,24.37,24.37,24.35,24.36,21900.0,18.4518,18.4518,18.4367,18.4442,21900.0
2009-04-13 12:30:00,24.36,24.39,24.36,24.37,17800.0,18.4442,18.4669,18.4442,18.4518,17800.0
2009-04-13 12:35:00,24.36,24.37,24.34,24.34,12900.0,18.4442,18.4518,18.4291,18.4291,12900.0
2009-04-13 12:40:00,24.34,24.36,24.33,24.34,16900.0,18.4291,18.4442,18.4215,18.4291,16900.0
2009-04-13 12:45:00,24.34,24.36,24.34,24.36,12200.0,18.4291,18.4442,18.4291,18.4442,12200.0
2009-04-13 12:50:00,24.36,24.38,24.36,24.37,7300.0,18.4442,18.4594,18.4442,18.4518,7300.0
2009-04-13 12:55:00,24.37,24.38,24.37,24.38,11700.0,18.4518,18.4594,18.4518,18.4594,11700.0
2009-04-13 13:00:00,24.37,24.37,24.33,24.34,74700.0,18.4518,18.4518,18.4215,18.4291,74700.0
2009-04-13 13:05:00,24.34,24.35,24.34,24.35,6300.0,18.4291,18.4367,18.4291,18.4367,6300.0
2009-04-13 13:10:00,24.34,24.35,24.33,24.35,34800.0,18.4291,18.4367,18.4215,18.4367,34800.0
2009-04-13 13:15:00,24.35,24.35,24.33,24.35,12900.0,18.4367,18.4367,18.4215,18.4367,12900.0
2009-04-13 13:20:00,24.35,24.42,24.35,24.39,26500.0,18.4367,18.4897,18.4367,18.4669,26500.0
2009-04-13 13:25:00,24.39,24.39,24.38,24.39,13200.0,18.4669,18.4669,18.4594,18.4669,13200.0
2009-04-13 13:30:00,24.38,24.4,24.38,24.4,15700.0,18.4594,18.4745,18.4594,18.4745,15700.0
2009-04-13 13:35:00,24.39,24.4,24.37,24.37,19100.0,18.4669,18.4745,18.4518,18.4518,19100.0
2009-04-13 13:40:00,24.36,24.37,24.35,24.35,11600.0,18.4442,18.4518,18.4367,18.4367,11600.0
2009-04-13 13:45:00,24.34,24.36,24.33,24.34,22900.0,18.4291,18.4442,18.4215,18.4291,22900.0
2009-04-13 13:50:00,24.33,24.36,24.33,24.36,10400.0,18.4215,18.4442,18.4215,18.4442,10400.0
2009-04-13 13:55:00,24.35,24.36,24.35,24.35,11300.0,18.4367,18.4442,18.4367,18.4367,11300.0
2009-04-13 14:00:00,24.36,24.36,24.33,24.34,50900.0,18.4442,18.4442,18.4215,18.4291,50900.0
2009-04-13 14:05:00,24.34,24.35,24.32,24.33,35200.0,18.4291,18.4367,18.4139,18.4215,35200.0
2009-04-13 14:10:00,24.32,24.32,24.3,24.3,24600.0,18.4139,18.4139,18.3988,18.3988,24600.0
2009-04-13 14:15:00,24.3,24.32,24.29,24.31,17000.0,18.3988,18.4139,18.3912,18.4064,17000.0
2009-04-13 14:20:00,24.31,24.32,24.3,24.32,12200.0,18.4064,18.4139,18.3988,18.4139,12200.0
2009-04-13 14:25:00,24.31,24.32,24.3,24.31,15400.0,18.4064,18.4139,18.3988,18.4064,15400.0
2009-04-13 14:30:00,24.3,24.32,24.3,24.32,4900.0,18.3988,18.4139,18.3988,18.4139,4900.0
2009-04-13 14:35:00,24.32,24.34,24.31,24.32,14300.0,18.4139,18.4291,18.4064,18.4139,14300.0
2009-04-13 14:40:00,24.32,24.34,24.3,24.33,12400.0,18.4139,18.4291,18.3988,18.4215,12400.0
2009-04-13 14:45:00,24.33,24.33,24.28,24.28,93100.0,18.4215,18.4215,18.3837,18.3837,93100.0
2009-04-13 14:50:00,24.28,24.3,24.28,24.28,68600.0,18.3837,18.3988,18.3837,18.3837,68600.0
2009-04-13 14:55:00,24.28,24.31,24.27,24.27,166900.0,18.3837,18.4064,18.3761,18.3761,166900.0
2009-04-13 15:00:00,24.27,24.36,24.25,24.36,151300.0,18.3761,18.4442,18.3609,18.4442,151300.0
2009-04-13 15:05:00,24.35,24.37,24.32,24.34,29300.0,18.4367,18.4518,18.4139,18.4291,29300.0
2009-04-13 15:10:00,24.33,24.34,24.32,24.34,25900.0,18.4215,18.4291,18.4139,18.4291,25900.0
2009-04-13 15:15:00,24.34,24.37,24.33,24.36,30600.0,18.4291,18.4518,18.4215,18.4442,30600.0
2009-04-13 15:20:00,24.35,24.37,24.34,24.35,37600.0,18.4367,18.4518,18.4291,18.4367,37600.0
2009-04-13 15:25:00,24.34,24.37,24.34,24.37,47400.0,18.4291,18.4518,18.4291,18.4518,47400.0
2009-04-13 15:30:00,24.37,24.39,24.35,24.38,80400.0,18.4518,18.4669,18.4367,18.4594,80400.0
2009-04-13 15:35:00,24.38,24.42,24.36,24.41,60200.0,18.4594,18.4897,18.4442,18.4821,60200.0
2009-04-13 15:40:00,24.41,24.44,24.38,24.44,77000.0,18.4821,18.5048,18.4594,18.5048,77000.0
2009-04-13 15:45:00,24.43,24.44,24.38,24.39,263900.0,18.4972,18.5048,18.4594,18.4669,263900.0
2009-04-13 15:50:00,24.39,24.41,24.36,24.38,157500.0,18.4669,18.4821,18.4442,18.4594,157500.0
2009-04-13 15:55:00,24.37,24.38,24.29,24.3,301500.0,18.4518,18.4594,18.3912,18.3988,301500.0
2009-04-14 09:30:00,24.46,24.48,24.24,24.3,167400.0,18.52,18.5351,18.3534,18.3988,167400.0
2009-04-14 09:35:00,24.3,24.3,24.23,24.3,27400.0,18.3988,18.3988,18.3458,18.3988,27400.0
2009-04-14 09:40:00,24.29,24.29,24.2,24.23,36900.0,18.3912,18.3912,18.3231,18.3458,36900.0
2009-04-14 09:45:00,24.22,24.25,24.19,24.24,60300.0,18.3382,18.3609,18.3155,18.3534,60300.0
2009-04-14 09:50:00,24.24,24.25,24.18,24.19,27600.0,18.3534,18.3609,18.3079,18.3155,27600.0
2009-04-14 09:55:00,24.19,24.22,24.18,24.22,29900.0,18.3155,18.3382,18.3079,18.3382,29900.0
2009-04-14 10:00:00,24.21,24.25,24.2,24.21,53200.0,18.3307,18.3609,18.3231,18.3307,53200.0
2009-04-14 10:05:00,24.22,24.24,24.19,24.23,22400.0,18.3382,18.3534,18.3155,18.3458,22400.0
2009-04-14 10:10:00,24.23,24.31,24.23,24.29,24100.0,18.3458,18.4064,18.3458,18.3912,24100.0
2009-04-14 10:15:00,24.27,24.33,24.27,24.29,51400.0,18.3761,18.4215,18.3761,18.3912,51400.0
2009-04-14 10:20:00,24.29,24.3,24.28,24.3,35300.0,18.3912,18.3988,18.3837,18.3988,35300.0
2009-04-14 10:25:00,24.3,24.32,24.28,24.32,23300.0,18.3988,18.4139,18.3837,18.4139,23300.0
2009-04-14 10:30:00,24.32,24.37,24.32,24.36,19100.0,18.4139,18.4518,18.4139,18.4442,19100.0
2009-04-14 10:35:00,24.36,24.36,24.33,24.34,23600.0,18.4442,18.4442,18.4215,18.4291,23600.0
2009-04-14 10:40:00,24.34,24.36,24.32,24.35,9500.0,18.4291,18.4442,18.4139,18.4367,9500.0
2009-04-14 10:45:00,24.35,24.36,24.33,24.36,21000.0,18.4367,18.4442,18.4215,18.4442,21000.0
2009-04-14 10:50:00,24.36,24.38,24.36,24.38,10400.0,18.4442,18.4594,18.4442,18.4594,10400.0
2009-04-14 10:55:00,24.38,24.4,24.38,24.39,16300.0,18.4594,18.4745,18.4594,18.4669,16300.0
2009-04-14 11:00:00,24.4,24.4,24.38,24.38,31200.0,18.4745,18.4745,18.4594,18.4594,31200.0
2009-04-14 11:05:00,24.38,24.38,24.34,24.36,154800.0,18.4594,18.4594,18.4291,18.4442,154800.0
2009-04-14 11:10:00,24.36,24.36,24.34,24.36,26200.0,18.4442,18.4442,18.4291,18.4442,26200.0
2009-04-14 11:15:00,24.35,24.35,24.33,24.33,11400.0,18.4367,18.4367,18.4215,18.4215,11400.0
2009-04-14 11:20:00,24.33,24.33,24.29,24.31,23000.0,18.4215,18.4215,18.3912,18.4064,23000.0
2009-04-14 11:25:00,24.3,24.31,24.29,24.29,2300.0,18.3988,18.4064,18.3912,18.3912,2300.0
2009-04-14 11:30:00,24.29,24.33,24.28,24.32,19900.0,18.3912,18.4215,18.3837,18.4139,19900.0
2009-04-14 11:35:00,24.32,24.32,24.3,24.3,20200.0,18.4139,18.4139,18.3988,18.3988,20200.0
2009-04-14 11:40:00,24.31,24.32,24.3,24.3,7900.0,18.4064,18.4139,18.3988,18.3988,7900.0
2009-04-14 11:45:00,24.3,24.32,24.3,24.3,1700.0,18.3988,18.4139,18.3988,18.3988,1700.0
2009-04-14 11:50:00,24.3,24.3,24.28,24.28,8700.0,18.3988,18.3988,18.3837,18.3837,8700.0
2009-04-14 11:55:00,24.28,24.28,24.27,24.28,8300.0,18.3837,18.3837,18.3761,18.3837,8300.0
2009-04-14 12:00:00,24.27,24.27,24.26,24.27,3100.0,18.3761,18.3761,18.3685,18.3761,3100.0
2009-04-14 12:05:00,24.26,24.3,24.26,24.29,17700.0,18.3685,18.3988,18.3685,18.3912,17700.0
2009-04-14 12:10:00,24.29,24.3,24.28,24.29,15400.0,18.3912,18.3988,18.3837,18.3912,15400.0
2009-04-14 12:15:00,24.29,24.29,24.27,24.29,43900.0,18.3912,18.3912,18.3761,18.3912,43900.0
2009-04-14 12:20:00,24.28,24.31,24.27,24.3,11100.0,18.3837,18.4064,18.3761,18.3988,11100.0
2009-04-14 12:25:00,24.3,24.31,24.3,24.3,48700.0,18.3988,18.4064,18.3988,18.3988,48700.0
2009-04-14 12:30:00,24.29,24.32,24.29,24.32,9500.0,18.3912,18.4139,18.3912,18.4139,9500.0
2009-04-14 12:35:00,24.31,24.32,24.3,24.32,7700.0,18.4064,18.4139,18.3988,18.4139,7700.0
2009-04-14 12:40:00,24.32,24.32,24.28,24.28,11300.0,18.4139,18.4139,18.3837,18.3837,11300.0
2009-04-14 12:45:00,24.28,24.28,24.22,24.22,30500.0,18.3837,18.3837,18.3382,18.3382,30500.0
2009-04-14 12:50:00,24.22,24.22,24.21,24.22,11600.0,18.3382,18.3382,18.3307,18.3382,11600.0
2009-04-14 12:55:00,24.21,24.21,24.19,24.2,11000.0,18.3307,18.3307,18.3155,18.3231,11000.0
2009-04-14 13:00:00,24.21,24.21,24.18,24.18,11800.0,18.3307,18.3307,18.3079,18.3079,11800.0
2009-04-14 13:05:00,24.18,24.2,24.18,24.2,18400.0,18.3079,18.3231,18.3079,18.3231,18400.0
2009-04-14 13:10:00,24.2,24.23,24.2,24.23,14200.0,18.3231,18.3458,18.3231,18.3458,14200.0
2009-04-14 13:15:00,24.23,24.25,24.22,24.22,15400.0,18.3458,18.3609,18.3382,18.3382,15400.0
2009-04-14 13:20:00,24.22,24.23,24.21,24.23,6000.0,18.3382,18.3458,18.3307,18.3458,6000.0
2009-04-14 13:25:00,24.23,24.24,24.22,24.24,14500.0,18.3458,18.3534,18.3382,18.3534,14500.0
2009-04-14 13:30:00,24.24,24.26,24.24,24.24,50100.0,18.3534,18.3685,18.3534,18.3534,50100.0
2009-04-14 13:35:00,24.24,24.25,24.23,24.23,10000.0,18.3534,18.3609,18.3458,18.3458,10000.0
2009-04-14 13:40:00,24.24,24.25,24.23,24.25,8600.0,18.3534,18.3609,18.3458,18.3609,8600.0
2009-04-14 13:45:00,24.25,24.25,24.21,24.23,18300.0,18.3609,18.3609,18.3307,18.3458,18300.0
2009-04-14 13:50:00,24.24,24.25,24.24,24.24,9900.0,18.3534,18.3609,18.3534,18.3534,9900.0
2009-04-14 13:55:00,24.24,24.26,24.23,24.26,11300.0,18.3534,18.3685,18.3458,18.3685,11300.0
2009-04-14 14:00:00,24.26,24.27,24.25,24.26,13400.0,18.3685,18.3761,18.3609,18.3685,13400.0
2009-04-14 14:05:00,24.26,24.26,24.23,24.26,10900.0,18.3685,18.3685,18.3458,18.3685,10900.0
2009-04-14 14:10:00,24.25,24.3,24.24,24.3,16000.0,18.3609,18.3988,18.3534,18.3988,16000.0
2009-04-14 14:15:00,24.3,24.31,24.29,24.31,18000.0,18.3988,18.4064,18.3912,18.4064,18000.0
2009-04-14 14:20:00,24.31,24.33,24.29,24.33,9200.0,18.4064,18.4215,18.3912,18.4215,9200.0
2009-04-14 14:25:00,24.33,24.33,24.32,24.33,13500.0,18.4215,18.4215,18.4139,18.4215,13500.0
2009-04-14 14:30:00,24.33,24.33,24.31,24.33,14700.0,18.4215,18.4215,18.4064,18.4215,14700.0
2009-04-14 14:35:00,24.33,24.33,24.3,24.32,9900.0,18.4215,18.4215,18.3988,18.4139,9900.0
2009-04-14 14:40:00,24.32,24.33,24.3,24.32,14300.0,18.4139,18.4215,18.3988,18.4139,14300.0
2009-04-14 14:45:00,24.31,24.32,24.28,24.3,42700.0,18.4064,18.4139,18.3837,18.3988,42700.0
2009-04-14 14:50:00,24.31,24.31,24.27,24.28,53500.0,18.4064,18.4064,18.3761,18.3837,53500.0
2009-04-14 14:55:00,24.28,24.32,24.27,24.32,32400.0,18.3837,18.4139,18.3761,18.4139,32400.0
2009-04-14 15:00:00,24.33,24.35,24.32,24.32,18500.0,18.4215,18.4367,18.4139,18.4139,18500.0
2009-04-14 15:05:00,24.31,24.32,24.28,24.28,15000.0,18.4064,18.4139,18.3837,18.3837,15000.0
2009-04-14 15:10:00,24.28,24.3,24.27,24.28,9200.0,18.3837,18.3988,18.3761,18.3837,9200.0
2009-04-14 15:15:00,24.28,24.31,24.28,24.31,13800.0,18.3837,18.4064,18.3837,18.4064,13800.0
2009-04-14 15:20:00,24.32,24.32,24.25,24.25,17800.0,18.4139,18.4139,18.3609,18.3609,17800.0
2009-04-14 15:25:00,24.25,24.27,24.22,24.24,32300.0,18.3609,18.3761,18.3382,18.3534,32300.0
2009-04-14 15:30:00,24.25,24.27,24.23,24.24,48900.0,18.3609,18.3761,18.3458,18.3534,48900.0
2009-04-14 15:35:00,24.24,24.29,24.24,24.25,57500.0,18.3534,18.3912,18.3534,18.3609,57500.0
2009-04-14 15:40:00,24.25,24.27,24.24,24.24,49100.0,18.3609,18.3761,18.3534,18.3534,49100.0
2009-04-14 15:45:00,24.24,24.32,24.24,24.29,93100.0,18.3534,18.4139,18.3534,18.3912,93100.0
2009-04-14 15:50:00,24.29,24.3,24.26,24.26,98600.0,18.3912,18.3988,18.3685,18.3685,98600.0
2009-04-14 15:55:00,24.25,24.28,24.22,24.23,169900.0,18.3609,18.3837,18.3382,18.3458,169900.0
2009-04-15 09:30:00,24.2,24.23,24.0,24.22,52000.0,18.3231,18.3458,18.1717,18.3382,52000.0
2009-04-15 09:35:00,24.21,24.24,24.19,24.22,46400.0,18.3307,18.3534,18.3155,18.3382,46400.0
2009-04-15 09:40:00,24.24,24.26,24.22,24.25,26300.0,18.3534,18.3685,18.3382,18.3609,26300.0
2009-04-15 09:45:00,24.25,24.25,24.2,24.2,19800.0,18.3609,18.3609,18.3231,18.3231,19800.0
2009-04-15 09:50:00,24.2,24.22,24.19,24.21,38800.0,18.3231,18.3382,18.3155,18.3307,38800.0
2009-04-15 09:55:00,24.21,24.31,24.21,24.31,59700.0,18.3307,18.4064,18.3307,18.4064,59700.0
2009-04-15 10:00:00,24.31,24.39,24.31,24.38,187600.0,18.4064,18.4669,18.4064,18.4594,187600.0
2009-04-15 10:05:00,24.38,24.4,24.38,24.4,31600.0,18.4594,18.4745,18.4594,18.4745,31600.0
2009-04-15 10:10:00,24.42,24.42,24.4,24.42,30900.0,18.4897,18.4897,18.4745,18.4897,30900.0
2009-04-15 10:15:00,24.42,24.43,24.41,24.43,36000.0,18.4897,18.4972,18.4821,18.4972,36000.0
2009-04-15 10:20:00,24.43,24.45,24.43,24.44,18900.0,18.4972,18.5124,18.4972,18.5048,18900.0
2009-04-15 10:25:00,24.44,24.44,24.4,24.41,107300.0,18.5048,18.5048,18.4745,18.4821,107300.0
2009-04-15 10:30:00,24.41,24.41,24.38,24.4,54200.0,18.4821,18.4821,18.4594,18.4745,54200.0
2009-04-15 10:35:00,24.41,24.42,24.39,24.42,85300.0,18.4821,18.4897,18.4669,18.4897,85300.0
2009-04-15 10:40:00,24.41,24.41,24.37,24.39,32700.0,18.4821,18.4821,18.4518,18.4669,32700.0
2009-04-15 10:45:00,24.39,24.39,24.35,24.35,17500.0,18.4669,18.4669,18.4367,18.4367,17500.0
2009-04-15 10:50:00,24.35,24.35,24.31,24.32,14700.0,18.4367,18.4367,18.4064,18.4139,14700.0
2009-04-15 10:55:00,24.31,24.33,24.3,24.32,18000.0,18.4064,18.4215,18.3988,18.4139,18000.0
2009-04-15 11:00:00,24.31,24.36,24.31,24.34,12500.0,18.4064,18.4442,18.4064,18.4291,12500.0
2009-04-15 11:05:00,24.34,24.34,24.33,24.34,27400.0,18.4291,18.4291,18.4215,18.4291,27400.0
2009-04-15 11:10:00,24.33,24.36,24.33,24.35,16100.0,18.4215,18.4442,18.4215,18.4367,16100.0
2009-04-15 11:15:00,24.34,24.35,24.32,24.35,23300.0,18.4291,18.4367,18.4139,18.4367,23300.0
2009-04-15 11:20:00,24.34,24.34,24.32,24.34,14300.0,18.4291,18.4291,18.4139,18.4291,14300.0
2009-04-15 11:25:00,24.34,24.36,24.33,24.34,69900.0,18.4291,18.4442,18.4215,18.4291,69900.0
2009-04-15 11:30:00,24.33,24.35,24.32,24.32,26000.0,18.4215,18.4367,18.4139,18.4139,26000.0
2009-04-15 11:35:00,24.33,24.35,24.32,24.32,12800.0,18.4215,18.4367,18.4139,18.4139,12800.0
2009-04-15 11:40:00,24.33,24.34,24.31,24.31,8900.0,18.4215,18.4291,18.4064,18.4064,8900.0
2009-04-15 11:45:00,24.32,24.32,24.29,24.31,22800.0,18.4139,18.4139,18.3912,18.4064,22800.0
2009-04-15 11:50:00,24.32,24.33,24.3,24.31,15300.0,18.4139,18.4215,18.3988,18.4064,15300.0
2009-04-15 11:55:00,24.31,24.36,24.31,24.35,16700.0,18.4064,18.4442,18.4064,18.4367,16700.0
2009-04-15 12:00:00,24.35,24.36,24.33,24.33,19900.0,18.4367,18.4442,18.4215,18.4215,19900.0
2009-04-15 12:05:00,24.34,24.36,24.33,24.34,9300.0,18.4291,18.4442,18.4215,18.4291,9300.0
2009-04-15 12:10:00,24.34,24.35,24.33,24.35,12900.0,18.4291,18.4367,18.4215,18.4367,12900.0
2009-04-15 12:15:00,24.34,24.35,24.33,24.34,8300.0,18.4291,18.4367,18.4215,18.4291,8300.0
2009-04-15 12:20:00,24.35,24.37,24.34,24.35,15900.0,18.4367,18.4518,18.4291,18.4367,15900.0
2009-04-15 12:25:00,24.34,24.35,24.32,24.32,11800.0,18.4291,18.4367,18.4139,18.4139,11800.0
2009-04-15 12:30:00,24.31,24.32,24.28,24.28,154200.0,18.4064,18.4139,18.3837,18.3837,154200.0
2009-04-15 12:35:00,24.29,24.29,24.27,24.28,68900.0,18.3912,18.3912,18.3761,18.3837,68900.0
2009-04-15 12:40:00,24.28,24.28,24.24,24.25,11800.0,18.3837,18.3837,18.3534,18.3609,11800.0
2009-04-15 12:45:00,24.26,24.3,24.26,24.29,89200.0,18.3685,18.3988,18.3685,18.3912,89200.0
2009-04-15 12:50:00,24.3,24.32,24.29,24.32,11700.0,18.3988,18.4139,18.3912,18.4139,11700.0
2009-04-15 12:55:00,24.31,24.32,24.3,24.3,6600.0,18.4064,18.4139,18.3988,18.3988,6600.0
2009-04-15 13:00:00,24.31,24.33,24.27,24.3,46700.0,18.4064,18.4215,18.3761,18.3988,46700.0
2009-04-15 13:05:00,24.3,24.3,24.26,24.28,22500.0,18.3988,18.3988,18.3685,18.3837,22500.0
2009-04-15 13:10:00,24.28,24.3,24.27,24.29,4300.0,18.3837,18.3988,18.3761,18.3912,4300.0
2009-04-15 13:15:00,24.29,24.29,24.25,24.26,124500.0,18.3912,18.3912,18.3609,18.3685,124500.0
2009-04-15 13:20:00,24.25,24.27,24.22,24.22,28500.0,18.3609,18.3761,18.3382,18.3382,28500.0
2009-04-15 13:25:00,24.22,24.24,24.21,24.23,19700.0,18.3382,18.3534,18.3307,18.3458,19700.0
2009-04-15 13:30:00,24.23,24.24,24.22,24.23,11700.0,18.3458,18.3534,18.3382,18.3458,11700.0
2009-04-15 13:35:00,24.23,24.24,24.22,24.22,13600.0,18.3458,18.3534,18.3382,18.3382,13600.0
2009-04-15 13:40:00,24.21,24.22,24.19,24.2,25100.0,18.3307,18.3382,18.3155,18.3231,25100.0
2009-04-15 13:45:00,24.2,24.2,24.15,24.16,25900.0,18.3231,18.3231,18.2852,18.2928,25900.0
2009-04-15 13:50:00,24.16,24.18,24.15,24.17,22200.0,18.2928,18.3079,18.2852,18.3004,22200.0
2009-04-15 13:55:00,24.18,24.18,24.16,24.18,14500.0,18.3079,18.3079,18.2928,18.3079,14500.0
2009-04-15 14:00:00,24.19,24.21,24.16,24.21,27400.0,18.3155,18.3307,18.2928,18.3307,27400.0
2009-04-15 14:05:00,24.2,24.25,24.2,24.25,17800.0,18.3231,18.3609,18.3231,18.3609,17800.0
2009-04-15 14:10:00,24.25,24.25,24.21,24.22,16300.0,18.3609,18.3609,18.3307,18.3382,16300.0
2009-04-15 14:15:00,24.21,24.23,24.17,24.18,15100.0,18.3307,18.3458,18.3004,18.3079,15100.0
2009-04-15 14:20:00,24.18,24.19,24.17,24.17,8100.0,18.3079,18.3155,18.3004,18.3004,8100.0
2009-04-15 14:25:00,24.17,24.18,24.15,24.17,28400.0,18.3004,18.3079,18.2852,18.3004,28400.0
2009-04-15 14:30:00,24.16,24.18,24.15,24.16,20600.0,18.2928,18.3079,18.2852,18.2928,20600.0
2009-04-15 14:35:00,24.17,24.18,24.15,24.15,23300.0,18.3004,18.3079,18.2852,18.2852,23300.0
2009-04-15 14:40:00,24.15,24.15,24.14,24.15,9500.0,18.2852,18.2852,18.2777,18.2852,9500.0
2009-04-15 14:45:00,24.15,24.17,24.14,24.17,17600.0,18.2852,18.3004,18.2777,18.3004,17600.0
2009-04-15 14:50:00,24.16,24.17,24.14,24.15,11900.0,18.2928,18.3004,18.2777,18.2852,11900.0
2009-04-15 14:55:00,24.14,24.14,24.1,24.12,26300.0,18.2777,18.2777,18.2474,18.2625,26300.0
2009-04-15 15:00:00,24.12,24.14,24.12,24.13,26300.0,18.2625,18.2777,18.2625,18.2701,26300.0
2009-04-15 15:05:00,24.13,24.15,24.11,24.12,36600.0,18.2701,18.2852,18.2549,18.2625,36600.0
2009-04-15 15:10:00,24.12,24.22,24.12,24.21,35100.0,18.2625,18.3382,18.2625,18.3307,35100.0
2009-04-15 15:15:00,24.22,24.29,24.21,24.29,15500.0,18.3382,18.3912,18.3307,18.3912,15500.0
2009-04-15 15:20:00,24.29,24.32,24.28,24.32,47200.0,18.3912,18.4139,18.3837,18.4139,47200.0
2009-04-15 15:25:00,24.32,24.32,24.28,24.3,166400.0,18.4139,18.4139,18.3837,18.3988,166400.0
2009-04-15 15:30:00,24.3,24.33,24.28,24.3,67600.0,18.3988,18.4215,18.3837,18.3988,67600.0
2009-04-15 15:35:00,24.31,24.31,24.29,24.3,42400.0,18.4064,18.4064,18.3912,18.3988,42400.0
2009-04-15 15:40:00,24.31,24.37,24.31,24.32,47500.0,18.4064,18.4518,18.4064,18.4139,47500.0
2009-04-15 15:45:00,24.33,24.33,24.29,24.33,50100.0,18.4215,18.4215,18.3912,18.4215,50100.0
2009-04-15 15:50:00,24.33,24.4,24.32,24.39,72800.0,18.4215,18.4745,18.4139,18.4669,72800.0
2009-04-15 15:55:00,24.4,24.43,24.39,24.42,416900.0,18.4745,18.4972,18.4669,18.4897,416900.0
2009-04-16 09:30:00,24.38,24.63,24.38,24.59,324900.0,18.4594,18.6487,18.4594,18.6184,324900.0
2009-04-16 09:35:00,24.59,24.6,24.56,24.59,96800.0,18.6184,18.626,18.5957,18.6184,96800.0
2009-04-16 09:40:00,24.58,24.58,24.43,24.43,56200.0,18.6108,18.6108,18.4972,18.4972,56200.0
2009-04-16 09:45:00,24.44,24.47,24.43,24.46,41200.0,18.5048,18.5275,18.4972,18.52,41200.0
2009-04-16 09:50:00,24.46,24.49,24.46,24.47,42100.0,18.52,18.5427,18.52,18.5275,42100.0
2009-04-16 09:55:00,24.47,24.48,24.43,24.43,275400.0,18.5275,18.5351,18.4972,18.4972,275400.0
2009-04-16 10:00:00,24.44,24.44,24.36,24.36,212400.0,18.5048,18.5048,18.4442,18.4442,212400.0
2009-04-16 10:05:00,24.36,24.38,24.34,24.34,32600.0,18.4442,18.4594,18.4291,18.4291,32600.0
2009-04-16 10:10:00,24.35,24.36,24.32,24.35,53700.0,18.4367,18.4442,18.4139,18.4367,53700.0
2009-04-16 10:15:00,24.35,24.37,24.34,24.35,50500.0,18.4367,18.4518,18.4291,18.4367,50500.0
2009-04-16 10:20:00,24.35,24.36,24.31,24.31,44100.0,18.4367,18.4442,18.4064,18.4064,44100.0
2009-04-16 10:25:00,24.32,24.35,24.29,24.31,146100.0,18.4139,18.4367,18.3912,18.4064,146100.0
2009-04-16 10:30:00,24.31,24.35,24.31,24.32,33000.0,18.4064,18.4367,18.4064,18.4139,33000.0
2009-04-16 10:35:00,24.31,24.32,24.27,24.3,24500.0,18.4064,18.4139,18.3761,18.3988,24500.0
2009-04-16 10:40:00,24.3,24.31,24.27,24.3,22800.0,18.3988,18.4064,18.3761,18.3988,22800.0
2009-04-16 10:45:00,24.3,24.3,24.26,24.28,29900.0,18.3988,18.3988,18.3685,18.3837,29900.0
2009-04-16 10:50:00,24.28,24.32,24.27,24.29,46800.0,18.3837,18.4139,18.3761,18.3912,46800.0
2009-04-16 10:55:00,24.29,24.31,24.27,24.29,35700.0,18.3912,18.4064,18.3761,18.3912,35700.0
2009-04-16 11:00:00,24.29,24.31,24.27,24.3,38000.0,18.3912,18.4064,18.3761,18.3988,38000.0
2009-04-16 11:05:00,24.29,24.32,24.29,24.3,19600.0,18.3912,18.4139,18.3912,18.3988,19600.0
2009-04-16 11:10:00,24.31,24.31,24.3,24.31,20400.0,18.4064,18.4064,18.3988,18.4064,20400.0
2009-04-16 11:15:00,24.3,24.3,24.29,24.29,9000.0,18.3988,18.3988,18.3912,18.3912,9000.0
2009-04-16 11:20:00,24.29,24.29,24.27,24.28,14000.0,18.3912,18.3912,18.3761,18.3837,14000.0
2009-04-16 11:25:00,24.27,24.27,24.24,24.25,117800.0,18.3761,18.3761,18.3534,18.3609,117800.0
2009-04-16 11:30:00,24.26,24.28,24.26,24.28,18200.0,18.3685,18.3837,18.3685,18.3837,18200.0
2009-04-16 11:35:00,24.28,24.31,24.28,24.29,9000.0,18.3837,18.4064,18.3837,18.3912,9000.0
2009-04-16 11:40:00,24.29,24.31,24.28,24.3,10800.0,18.3912,18.4064,18.3837,18.3988,10800.0
2009-04-16 11:45:00,24.3,24.33,24.29,24.31,12900.0,18.3988,18.4215,18.3912,18.4064,12900.0
2009-04-16 11:50:00,24.31,24.31,24.3,24.3,5100.0,18.4064,18.4064,18.3988,18.3988,5100.0
2009-04-16 11:55:00,24.3,24.31,24.29,24.3,5000.0,18.3988,18.4064,18.3912,18.3988,5000.0
2009-04-16 12:00:00,24.29,24.29,24.28,24.28,6200.0,18.3912,18.3912,18.3837,18.3837,6200.0
2009-04-16 12:05:00,24.28,24.3,24.28,24.3,9100.0,18.3837,18.3988,18.3837,18.3988,9100.0
2009-04-16 12:10:00,24.3,24.32,24.29,24.31,12500.0,18.3988,18.4139,18.3912,18.4064,12500.0
2009-04-16 12:15:00,24.32,24.32,24.31,24.32,6300.0,18.4139,18.4139,18.4064,18.4139,6300.0
2009-04-16 12:20:00,24.32,24.32,24.3,24.3,7100.0,18.4139,18.4139,18.3988,18.3988,7100.0
2009-04-16 12:25:00,24.3,24.3,24.28,24.3,142400.0,18.3988,18.3988,18.3837,18.3988,142400.0
2009-04-16 12:30:00,24.3,24.3,24.29,24.3,1400.0,18.3988,18.3988,18.3912,18.3988,1400.0
2009-04-16 12:35:00,24.3,24.3,24.28,24.28,11600.0,18.3988,18.3988,18.3837,18.3837,11600.0
2009-04-16 12:40:00,24.28,24.29,24.28,24.28,14400.0,18.3837,18.3912,18.3837,18.3837,14400.0
2009-04-16 12:45:00,24.29,24.31,24.29,24.31,12500.0,18.3912,18.4064,18.3912,18.4064,12500.0
2009-04-16 12:50:00,24.31,24.32,24.3,24.32,2800.0,18.4064,18.4139,18.3988,18.4139,2800.0
2009-04-16 12:55:00,24.31,24.32,24.29,24.29,13200.0,18.4064,18.4139,18.3912,18.3912,13200.0
2009-04-16 13:00:00,24.3,24.31,24.3,24.3,7500.0,18.3988,18.4064,18.3988,18.3988,7500.0
2009-04-16 13:05:00,24.3,24.3,24.26,24.26,13300.0,18.3988,18.3988,18.3685,18.3685,13300.0
2009-04-16 13:10:00,24.26,24.26,24.24,24.26,14700.0,18.3685,18.3685,18.3534,18.3685,14700.0
2009-04-16 13:15:00,24.26,24.26,24.23,24.25,8600.0,18.3685,18.3685,18.3458,18.3609,8600.0
2009-04-16 13:20:00,24.25,24.28,24.25,24.27,12700.0,18.3609,18.3837,18.3609,18.3761,12700.0
2009-04-16 13:25:00,24.27,24.27,24.26,24.27,1200.0,18.3761,18.3761,18.3685,18.3761,1200.0
2009-04-16 13:30:00,24.26,24.26,24.23,24.24,21700.0,18.3685,18.3685,18.3458,18.3534,21700.0
2009-04-16 13:35:00,24.24,24.24,24.19,24.19,23700.0,18.3534,18.3534,18.3155,18.3155,23700.0
2009-04-16 13:40:00,24.2,24.2,24.18,24.19,28800.0,18.3231,18.3231,18.3079,18.3155,28800.0
2009-04-16 13:45:00,24.19,24.2,24.18,24.19,13800.0,18.3155,18.3231,18.3079,18.3155,13800.0
2009-04-16 13:50:00,24.18,24.19,24.16,24.17,5500.0,18.3079,18.3155,18.2928,18.3004,5500.0
2009-04-16 13:55:00,24.17,24.23,24.17,24.23,7300.0,18.3004,18.3458,18.3004,18.3458,7300.0
2009-04-16 14:00:00,24.23,24.23,24.23,24.23,1700.0,18.3458,18.3458,18.3458,18.3458,1700.0
2009-04-16 14:05:00,24.23,24.26,24.23,24.24,17700.0,18.3458,18.3685,18.3458,18.3534,17700.0
2009-04-16 14:10:00,24.24,24.27,24.24,24.27,43200.0,18.3534,18.3761,18.3534,18.3761,43200.0
2009-04-16 14:15:00,24.27,24.28,24.25,24.26,13200.0,18.3761,18.3837,18.3609,18.3685,13200.0
2009-04-16 14:20:00,24.26,24.28,24.25,24.25,13700.0,18.3685,18.3837,18.3609,18.3609,13700.0
2009-04-16 14:25:00,24.26,24.28,24.26,24.28,16000.0,18.3685,18.3837,18.3685,18.3837,16000.0
2009-04-16 14:30:00,24.28,24.29,24.27,24.28,10400.0,18.3837,18.3912,18.3761,18.3837,10400.0
2009-04-16 14:35:00,24.29,24.37,24.29,24.36,27200.0,18.3912,18.4518,18.3912,18.4442,27200.0
2009-04-16 14:40:00,24.36,24.39,24.35,24.38,15800.0,18.4442,18.4669,18.4367,18.4594,15800.0
2009-04-16 14:45:00,24.39,24.4,24.38,24.38,17200.0,18.4669,18.4745,18.4594,18.4594,17200.0
2009-04-16 14:50:00,24.39,24.47,24.38,24.45,30200.0,18.4669,18.5275,18.4594,18.5124,30200.0
2009-04-16 14:55:00,24.45,24.46,24.42,24.43,13600.0,18.5124,18.52,18.4897,18.4972,13600.0
2009-04-16 15:00:00,24.43,24.43,24.41,24.43,18500.0,18.4972,18.4972,18.4821,18.4972,18500.0
2009-04-16 15:05:00,24.43,24.49,24.42,24.49,12400.0,18.4972,18.5427,18.4897,18.5427,12400.0
2009-04-16 15:10:00,24.48,24.51,24.47,24.48,34000.0,18.5351,18.5578,18.5275,18.5351,34000.0
2009-04-16 15:15:00,24.48,24.51,24.47,24.5,27500.0,18.5351,18.5578,18.5275,18.5502,27500.0
2009-04-16 15:20:00,24.51,24.55,24.51,24.52,25300.0,18.5578,18.5881,18.5578,18.5654,25300.0
2009-04-16 15:25:00,24.51,24.53,24.49,24.49,18900.0,18.5578,18.573,18.5427,18.5427,18900.0
2009-04-16 15:30:00,24.5,24.5,24.47,24.49,37900.0,18.5502,18.5502,18.5275,18.5427,37900.0
2009-04-16 15:35:00,24.49,24.55,24.49,24.55,48000.0,18.5427,18.5881,18.5427,18.5881,48000.0
2009-04-16 15:40:00,24.55,24.57,24.46,24.46,30500.0,18.5881,18.6032,18.52,18.52,30500.0
2009-04-16 15:45:00,24.44,24.5,24.44,24.49,61400.0,18.5048,18.5502,18.5048,18.5427,61400.0
2009-04-16 15:50:00,24.5,24.52,24.48,24.49,214200.0,18.5502,18.5654,18.5351,18.5427,214200.0
2009-04-16 15:55:00,24.51,24.52,24.47,24.49,181400.0,18.5578,18.5654,18.5275,18.5427,181400.0
2009-04-17 09:30:00,24.5,24.63,24.46,24.58,44600.0,18.5502,18.6487,18.52,18.6108,44600.0
2009-04-17 09:35:00,24.58,24.59,24.48,24.51,30100.0,18.6108,18.6184,18.5351,18.5578,30100.0
2009-04-17 09:40:00,24.51,24.51,24.48,24.48,25700.0,18.5578,18.5578,18.5351,18.5351,25700.0
2009-04-17 09:45:00,24.49,24.55,24.48,24.55,52700.0,18.5427,18.5881,18.5351,18.5881,52700.0
2009-04-17 09:50:00,24.55,24.59,24.51,24.59,82700.0,18.5881,18.6184,18.5578,18.6184,82700.0
2009-04-17 09:55:00,24.6,24.62,24.52,24.54,92300.0,18.626,18.6411,18.5654,18.5805,92300.0
2009-04-17 10:00:00,24.54,24.58,24.52,24.58,16000.0,18.5805,18.6108,18.5654,18.6108,16000.0
2009-04-17 10:05:00,24.59,24.66,24.59,24.65,26800.0,18.6184,18.6714,18.6184,18.6638,26800.0
2009-04-17 10:10:00,24.65,24.66,24.62,24.64,17700.0,18.6638,18.6714,18.6411,18.6562,17700.0
2009-04-17 10:15:00,24.65,24.67,24.62,24.66,50000.0,18.6638,18.679,18.6411,18.6714,50000.0
2009-04-17 10:20:00,24.65,24.68,24.64,24.67,74600.0,18.6638,18.6865,18.6562,18.679,74600.0
2009-04-17 10:25:00,24.65,24.68,24.65,24.67,45600.0,18.6638,18.6865,18.6638,18.679,45600.0
2009-04-17 10:30:00,24.66,24.68,24.65,24.68,76000.0,18.6714,18.6865,18.6638,18.6865,76000.0
2009-04-17 10:35:00,24.68,24.68,24.65,24.66,48300.0,18.6865,18.6865,18.6638,18.6714,48300.0
2009-04-17 10:40:00,24.66,24.67,24.65,24.66,32200.0,18.6714,18.679,18.6638,18.6714,32200.0
2009-04-17 10:45:00,24.66,24.69,24.66,24.67,26500.0,18.6714,18.6941,18.6714,18.679,26500.0
2009-04-17 10:50:00,24.67,24.69,24.67,24.67,16000.0,18.679,18.6941,18.679,18.679,16000.0
2009-04-17 10:55:00,24.67,24.68,24.64,24.64,50200.0,18.679,18.6865,18.6562,18.6562,50200.0
2009-04-17 11:00:00,24.65,24.65,24.62,24.63,83200.0,18.6638,18.6638,18.6411,18.6487,83200.0
2009-04-17 11:05:00,24.63,24.63,24.59,24.61,26700.0,18.6487,18.6487,18.6184,18.6335,26700.0
2009-04-17 11:10:00,24.62,24.64,24.61,24.61,64300.0,18.6411,18.6562,18.6335,18.6335,64300.0
2009-04-17 11:15:00,24.61,24.62,24.59,24.59,37400.0,18.6335,18.6411,18.6184,18.6184,37400.0
2009-04-17 11:20:00,24.59,24.6,24.57,24.6,48400.0,18.6184,18.626,18.6032,18.626,48400.0
2009-04-17 11:25:00,24.6,24.64,24.59,24.63,47800.0,18.626,18.6562,18.6184,18.6487,47800.0
2009-04-17 11:30:00,24.62,24.66,24.62,24.65,47100.0,18.6411,18.6714,18.6411,18.6638,47100.0
2009-04-17 11:35:00,24.64,24.67,24.64,24.65,29900.0,18.6562,18.679,18.6562,18.6638,29900.0
2009-04-17 11:40:00,24.64,24.64,24.62,24.63,21500.0,18.6562,18.6562,18.6411,18.6487,21500.0
2009-04-17 11:45:00,24.62,24.62,24.6,24.61,28100.0,18.6411,18.6411,18.626,18.6335,28100.0
2009-04-17 11:50:00,24.6,24.61,24.59,24.59,16200.0,18.626,18.6335,18.6184,18.6184,16200.0
2009-04-17 11:55:00,24.59,24.6,24.58,24.58,45500.0,18.6184,18.626,18.6108,18.6108,45500.0
2009-04-17 12:00:00,24.58,24.6,24.58,24.6,24100.0,18.6108,18.626,18.6108,18.626,24100.0
2009-04-17 12:05:00,24.59,24.63,24.59,24.63,27200.0,18.6184,18.6487,18.6184,18.6487,27200.0
2009-04-17 12:10:00,24.63,24.63,24.6,24.61,26600.0,18.6487,18.6487,18.626,18.6335,26600.0
2009-04-17 12:15:00,24.6,24.61,24.58,24.58,33900.0,18.626,18.6335,18.6108,18.6108,33900.0
2009-04-17 12:20:00,24.59,24.61,24.58,24.61,19300.0,18.6184,18.6335,18.6108,18.6335,19300.0
2009-04-17 12:25:00,24.61,24.62,24.6,24.62,45600.0,18.6335,18.6411,18.626,18.6411,45600.0
2009-04-17 12:30:00,24.61,24.61,24.58,24.6,47300.0,18.6335,18.6335,18.6108,18.626,47300.0
2009-04-17 12:35:00,24.59,24.6,24.58,24.6,30800.0,18.6184,18.626,18.6108,18.626,30800.0
2009-04-17 12:40:00,24.59,24.62,24.59,24.62,52000.0,18.6184,18.6411,18.6184,18.6411,52000.0
2009-04-17 12:45:00,24.61,24.65,24.61,24.65,36000.0,18.6335,18.6638,18.6335,18.6638,36000.0
2009-04-17 12:50:00,24.65,24.65,24.62,24.64,100000.0,18.6638,18.6638,18.6411,18.6562,100000.0
2009-04-17 12:55:00,24.63,24.67,24.63,24.67,43500.0,18.6487,18.679,18.6487,18.679,43500.0
2009-04-17 13:00:00,24.67,24.68,24.66,24.67,14600.0,18.679,18.6865,18.6714,18.679,14600.0
2009-04-17 13:05:00,24.68,24.7,24.66,24.69,45900.0,18.6865,18.7017,18.6714,18.6941,45900.0
2009-04-17 13:10:00,24.69,24.69,24.67,24.67,40200.0,18.6941,18.6941,18.679,18.679,40200.0
2009-04-17 13:15:00,24.68,24.69,24.66,24.67,37000.0,18.6865,18.6941,18.6714,18.679,37000.0
2009-04-17 13:20:00,24.68,24.7,24.67,24.69,69600.0,18.6865,18.7017,18.679,18.6941,69600.0
2009-04-17 13:25:00,24.69,24.7,24.67,24.69,46000.0,18.6941,18.7017,18.679,18.6941,46000.0
2009-04-17 13:30:00,24.69,24.7,24.67,24.69,72000.0,18.6941,18.7017,18.679,18.6941,72000.0
2009-04-17 13:35:00,24.69,24.71,24.69,24.69,44400.0,18.6941,18.7092,18.6941,18.6941,44400.0
2009-04-17 13:40:00,24.69,24.71,24.69,24.71,68900.0,18.6941,18.7092,18.6941,18.7092,68900.0
2009-04-17 13:45:00,24.71,24.74,24.7,24.71,46600.0,18.7092,18.732,18.7017,18.7092,46600.0
2009-04-17 13:50:00,24.7,24.73,24.7,24.73,29400.0,18.7017,18.7244,18.7017,18.7244,29400.0
2009-04-17 13:55:00,24.73,24.75,24.72,24.75,137500.0,18.7244,18.7395,18.7168,18.7395,137500.0
2009-04-17 14:00:00,24.75,24.75,24.72,24.73,51400.0,18.7395,18.7395,18.7168,18.7244,51400.0
2009-04-17 14:05:00,24.72,24.75,24.72,24.72,117800.0,18.7168,18.7395,18.7168,18.7168,117800.0
2009-04-17 14:10:00,24.73,24.75,24.72,24.74,97700.0,18.7244,18.7395,18.7168,18.732,97700.0
2009-04-17 14:15:00,24.75,24.77,24.74,24.75,64700.0,18.7395,18.7547,18.732,18.7395,64700.0
2009-04-17 14:20:00,24.77,24.78,24.75,24.76,245100.0,18.7547,18.7622,18.7395,18.7471,245100.0
2009-04-17 14:25:00,24.76,24.79,24.76,24.79,30200.0,18.7471,18.7698,18.7471,18.7698,30200.0
2009-04-17 14:30:00,24.78,24.8,24.78,24.8,40800.0,18.7622,18.7774,18.7622,18.7774,40800.0
2009-04-17 14:35:00,24.8,24.84,24.79,24.83,40700.0,18.7774,18.8077,18.7698,18.8001,40700.0
2009-04-17 14:40:00,24.84,24.84,24.81,24.81,37200.0,18.8077,18.8077,18.785,18.785,37200.0
2009-04-17 14:45:00,24.82,24.83,24.79,24.79,69300.0,18.7925,18.8001,18.7698,18.7698,69300.0
2009-04-17 14:50:00,24.8,24.8,24.73,24.74,49600.0,18.7774,18.7774,18.7244,18.732,49600.0
2009-04-17 14:55:00,24.73,24.73,24.72,24.73,26300.0,18.7244,18.7244,18.7168,18.7244,26300.0
2009-04-17 15:00:00,24.73,24.76,24.72,24.76,32100.0,18.7244,18.7471,18.7168,18.7471,32100.0
2009-04-17 15:05:00,24.75,24.75,24.73,24.74,69900.0,18.7395,18.7395,18.7244,18.732,69900.0
2009-04-17 15:10:00,24.74,24.79,24.74,24.79,71200.0,18.732,18.7698,18.732,18.7698,71200.0
2009-04-17 15:15:00,24.78,24.8,24.77,24.77,36600.0,18.7622,18.7774,18.7547,18.7547,36600.0
2009-04-17 15:20:00,24.77,24.8,24.75,24.79,44900.0,18.7547,18.7774,18.7395,18.7698,44900.0
2009-04-17 15:25:00,24.79,24.8,24.76,24.79,37900.0,18.7698,18.7774,18.7471,18.7698,37900.0
2009-04-17 15:30:00,24.79,24.8,24.76,24.76,60600.0,18.7698,18.7774,18.7471,18.7471,60600.0
2009-04-17 15:35:00,24.76,24.81,24.76,24.81,38300.0,18.7471,18.785,18.7471,18.785,38300.0
2009-04-17 15:40:00,24.82,24.85,24.8,24.83,91500.0,18.7925,18.8152,18.7774,18.8001,91500.0
2009-04-17 15:45:00,24.83,24.83,24.78,24.79,288600.0,18.8001,18.8001,18.7622,18.7698,288600.0
2009-04-17 15:50:00,24.8,24.81,24.73,24.74,249000.0,18.7774,18.785,18.7244,18.732,249000.0
2009-04-17 15:55:00,24.74,24.75,24.72,24.75,249300.0,18.732,18.7395,18.7168,18.7395,249300.0
2009-04-20 09:30:00,24.34,24.64,24.34,24.64,87000.0,18.4291,18.6562,18.4291,18.6562,87000.0
2009-04-20 09:35:00,24.63,24.68,24.61,24.68,73500.0,18.6487,18.6865,18.6335,18.6865,73500.0
2009-04-20 09:40:00,24.69,24.69,24.65,24.66,44300.0,18.6941,18.6941,18.6638,18.6714,44300.0
2009-04-20 09:45:00,24.67,24.68,24.64,24.64,185700.0,18.679,18.6865,18.6562,18.6562,185700.0
2009-04-20 09:50:00,24.65,24.71,24.64,24.71,164000.0,18.6638,18.7092,18.6562,18.7092,164000.0
2009-04-20 09:55:00,24.71,24.71,24.67,24.67,51500.0,18.7092,18.7092,18.679,18.679,51500.0
2009-04-20 10:00:00,24.67,24.7,24.63,24.69,113000.0,18.679,18.7017,18.6487,18.6941,113000.0
2009-04-20 10:05:00,24.69,24.73,24.69,24.71,155000.0,18.6941,18.7244,18.6941,18.7092,155000.0
2009-04-20 10:10:00,24.7,24.71,24.63,24.64,53600.0,18.7017,18.7092,18.6487,18.6562,53600.0
2009-04-20 10:15:00,24.64,24.64,24.61,24.62,25300.0,18.6562,18.6562,18.6335,18.6411,25300.0
2009-04-20 10:20:00,24.62,24.64,24.62,24.63,47900.0,18.6411,18.6562,18.6411,18.6487,47900.0
2009-04-20 10:25:00,24.64,24.65,24.6,24.6,32400.0,18.6562,18.6638,18.626,18.626,32400.0
2009-04-20 10:30:00,24.6,24.6,24.57,24.58,28300.0,18.626,18.626,18.6032,18.6108,28300.0
2009-04-20 10:35:00,24.58,24.59,24.55,24.55,45200.0,18.6108,18.6184,18.5881,18.5881,45200.0
2009-04-20 10:40:00,24.55,24.55,24.5,24.51,22800.0,18.5881,18.5881,18.5502,18.5578,22800.0
2009-04-20 10:45:00,24.5,24.5,24.43,24.44,18200.0,18.5502,18.5502,18.4972,18.5048,18200.0
2009-04-20 10:50:00,24.45,24.45,24.43,24.44,25800.0,18.5124,18.5124,18.4972,18.5048,25800.0
2009-04-20 10:55:00,24.44,24.44,24.41,24.42,33200.0,18.5048,18.5048,18.4821,18.4897,33200.0
2009-04-20 11:00:00,24.42,24.43,24.38,24.38,44600.0,18.4897,18.4972,18.4594,18.4594,44600.0
2009-04-20 11:05:00,24.38,24.4,24.37,24.4,13800.0,18.4594,18.4745,18.4518,18.4745,13800.0
2009-04-20 11:10:00,24.4,24.4,24.37,24.38,34200.0,18.4745,18.4745,18.4518,18.4594,34200.0
2009-04-20 11:15:00,24.38,24.39,24.37,24.38,24600.0,18.4594,18.4669,18.4518,18.4594,24600.0
2009-04-20 11:20:00,24.39,24.42,24.39,24.4,66300.0,18.4669,18.4897,18.4669,18.4745,66300.0
2009-04-20 11:25:00,24.4,24.41,24.39,24.41,41700.0,18.4745,18.4821,18.4669,18.4821,41700.0
2009-04-20 11:30:00,24.41,24.42,24.38,24.39,28000.0,18.4821,18.4897,18.4594,18.4669,28000.0
2009-04-20 11:35:00,24.39,24.41,24.38,24.38,23300.0,18.4669,18.4821,18.4594,18.4594,23300.0
2009-04-20 11:40:00,24.38,24.38,24.36,24.37,65100.0,18.4594,18.4594,18.4442,18.4518,65100.0
2009-04-20 11:45:00,24.37,24.37,24.35,24.36,23400.0,18.4518,18.4518,18.4367,18.4442,23400.0
2009-04-20 11:50:00,24.36,24.38,24.34,24.37,35400.0,18.4442,18.4594,18.4291,18.4518,35400.0
2009-04-20 11:55:00,24.37,24.37,24.32,24.33,22600.0,18.4518,18.4518,18.4139,18.4215,22600.0
2009-04-20 12:00:00,24.33,24.33,24.29,24.29,61200.0,18.4215,18.4215,18.3912,18.3912,61200.0
2009-04-20 12:05:00,24.29,24.32,24.29,24.32,19900.0,18.3912,18.4139,18.3912,18.4139,19900.0
2009-04-20 12:10:00,24.31,24.31,24.29,24.31,26800.0,18.4064,18.4064,18.3912,18.4064,26800.0
2009-04-20 12:15:00,24.31,24.31,24.3,24.3,21200.0,18.4064,18.4064,18.3988,18.3988,21200.0
2009-04-20 12:20:00,24.31,24.33,24.3,24.3,20400.0,18.4064,18.4215,18.3988,18.3988,20400.0
2009-04-20 12:25:00,24.3,24.32,24.3,24.31,57400.0,18.3988,18.4139,18.3988,18.4064,57400.0
2009-04-20 12:30:00,24.31,24.32,24.31,24.32,20400.0,18.4064,18.4139,18.4064,18.4139,20400.0
2009-04-20 12:35:00,24.32,24.33,24.3,24.3,76700.0,18.4139,18.4215,18.3988,18.3988,76700.0
2009-04-20 12:40:00,24.3,24.33,24.3,24.32,14300.0,18.3988,18.4215,18.3988,18.4139,14300.0
2009-04-20 12:45:00,24.33,24.33,24.32,24.33,27100.0,18.4215,18.4215,18.4139,18.4215,27100.0
2009-04-20 12:50:00,24.33,24.34,24.31,24.33,18900.0,18.4215,18.4291,18.4064,18.4215,18900.0
2009-04-20 12:55:00,24.33,24.35,24.33,24.35,150200.0,18.4215,18.4367,18.4215,18.4367,150200.0
2009-04-20 13:00:00,24.34,24.34,24.32,24.33,120000.0,18.4291,18.4291,18.4139,18.4215,120000.0
2009-04-20 13:05:00,24.32,24.33,24.3,24.3,12500.0,18.4139,18.4215,18.3988,18.3988,12500.0
2009-04-20 13:10:00,24.27,24.28,24.25,24.25,12900.0,18.3761,18.3837,18.3609,18.3609,12900.0
2009-04-20 13:15:00,24.25,24.25,24.24,24.25,21500.0,18.3609,18.3609,18.3534,18.3609,21500.0
2009-04-20 13:20:00,24.26,24.36,24.26,24.36,1866300.0,18.3685,18.4442,18.3685,18.4442,1866300.0
2009-04-20 13:25:00,24.36,24.37,24.34,24.34,323700.0,18.4442,18.4518,18.4291,18.4291,323700.0
2009-04-20 13:30:00,24.34,24.34,24.32,24.34,38200.0,18.4291,18.4291,18.4139,18.4291,38200.0
2009-04-20 13:35:00,24.33,24.34,24.32,24.33,58000.0,18.4215,18.4291,18.4139,18.4215,58000.0
2009-04-20 13:40:00,24.33,24.34,24.32,24.33,50600.0,18.4215,18.4291,18.4139,18.4215,50600.0
2009-04-20 13:45:00,24.32,24.33,24.29,24.29,29100.0,18.4139,18.4215,18.3912,18.3912,29100.0
2009-04-20 13:50:00,24.3,24.32,24.29,24.32,14700.0,18.3988,18.4139,18.3912,18.4139,14700.0
2009-04-20 13:55:00,24.32,24.35,24.32,24.33,31600.0,18.4139,18.4367,18.4139,18.4215,31600.0
2009-04-20 14:00:00,24.33,24.33,24.28,24.29,30500.0,18.4215,18.4215,18.3837,18.3912,30500.0
2009-04-20 14:05:00,24.29,24.3,24.29,24.3,12600.0,18.3912,18.3988,18.3912,18.3988,12600.0
2009-04-20 14:10:00,24.29,24.29,24.27,24.27,36800.0,18.3912,18.3912,18.3761,18.3761,36800.0
2009-04-20 14:15:00,24.27,24.28,24.26,24.28,23100.0,18.3761,18.3837,18.3685,18.3837,23100.0
2009-04-20 14:20:00,24.28,24.29,24.27,24.29,18200.0,18.3837,18.3912,18.3761,18.3912,18200.0
2009-04-20 14:25:00,24.29,24.3,24.25,24.3,24200.0,18.3912,18.3988,18.3609,18.3988,24200.0
2009-04-20 14:30:00,24.3,24.3,24.29,24.29,28700.0,18.3988,18.3988,18.3912,18.3912,28700.0
2009-04-20 14:35:00,24.28,24.3,24.27,24.3,26200.0,18.3837,18.3988,18.3761,18.3988,26200.0
2009-04-20 14:40:00,24.3,24.35,24.3,24.33,70800.0,18.3988,18.4367,18.3988,18.4215,70800.0
2009-04-20 14:45:00,24.33,24.34,24.32,24.34,37500.0,18.4215,18.4291,18.4139,18.4291,37500.0
2009-04-20 14:50:00,24.34,24.34,24.27,24.27,21800.0,18.4291,18.4291,18.3761,18.3761,21800.0
2009-04-20 14:55:00,24.27,24.28,24.25,24.25,38100.0,18.3761,18.3837,18.3609,18.3609,38100.0
2009-04-20 15:00:00,24.26,24.28,24.25,24.28,24500.0,18.3685,18.3837,18.3609,18.3837,24500.0
2009-04-20 15:05:00,24.27,24.31,24.27,24.3,32700.0,18.3761,18.4064,18.3761,18.3988,32700.0
2009-04-20 15:10:00,24.3,24.31,24.29,24.29,39200.0,18.3988,18.4064,18.3912,18.3912,39200.0
2009-04-20 15:15:00,24.29,24.29,24.25,24.26,49200.0,18.3912,18.3912,18.3609,18.3685,49200.0
2009-04-20 15:20:00,24.26,24.28,24.23,24.26,67600.0,18.3685,18.3837,18.3458,18.3685,67600.0
2009-04-20 15:25:00,24.27,24.29,24.24,24.28,204200.0,18.3761,18.3912,18.3534,18.3837,204200.0
2009-04-20 15:30:00,24.28,24.34,24.28,24.32,254500.0,18.3837,18.4291,18.3837,18.4139,254500.0
2009-04-20 15:35:00,24.32,24.34,24.28,24.28,140800.0,18.4139,18.4291,18.3837,18.3837,140800.0
2009-04-20 15:40:00,24.28,24.33,24.27,24.31,147600.0,18.3837,18.4215,18.3761,18.4064,147600.0
2009-04-20 15:45:00,24.32,24.35,24.31,24.33,96700.0,18.4139,18.4367,18.4064,18.4215,96700.0
2009-04-20 15:50:00,24.34,24.34,24.28,24.28,144400.0,18.4291,18.4291,18.3837,18.3837,144400.0
2009-04-20 15:55:00,24.28,24.29,24.21,24.21,459200.0,18.3837,18.3912,18.3307,18.3307,459200.0
2009-04-21 09:30:00,24.12,24.37,24.12,24.26,143000.0,18.2625,18.4518,18.2625,18.3685,143000.0
2009-04-21 09:35:00,24.25,24.25,24.17,24.17,79800.0,18.3609,18.3609,18.3004,18.3004,79800.0
2009-04-21 09:40:00,24.18,24.18,24.06,24.08,245700.0,18.3079,18.3079,18.2171,18.2322,245700.0
2009-04-21 09:45:00,24.09,24.12,24.05,24.05,25900.0,18.2398,18.2625,18.2095,18.2095,25900.0
2009-04-21 09:50:00,24.06,24.07,23.97,23.97,136200.0,18.2171,18.2247,18.1489,18.1489,136200.0
2009-04-21 09:55:00,23.98,23.99,23.94,23.94,90000.0,18.1565,18.1641,18.1262,18.1262,90000.0
2009-04-21 10:00:00,23.95,23.97,23.9,23.92,90700.0,18.1338,18.1489,18.0959,18.1111,90700.0
2009-04-21 10:05:00,23.9,23.91,23.86,23.88,23100.0,18.0959,18.1035,18.0657,18.0808,23100.0
2009-04-21 10:10:00,23.89,23.91,23.88,23.88,30600.0,18.0884,18.1035,18.0808,18.0808,30600.0
2009-04-21 10:15:00,23.88,23.91,23.87,23.89,80500.0,18.0808,18.1035,18.0732,18.0884,80500.0
2009-04-21 10:20:00,23.89,23.92,23.89,23.91,48600.0,18.0884,18.1111,18.0884,18.1035,48600.0
2009-04-21 10:25:00,23.91,23.94,23.9,23.94,46200.0,18.1035,18.1262,18.0959,18.1262,46200.0
2009-04-21 10:30:00,23.94,23.95,23.91,23.93,154700.0,18.1262,18.1338,18.1035,18.1187,154700.0
2009-04-21 10:35:00,23.95,23.98,23.94,23.95,27200.0,18.1338,18.1565,18.1262,18.1338,27200.0
2009-04-21 10:40:00,23.96,23.97,23.94,23.95,93600.0,18.1414,18.1489,18.1262,18.1338,93600.0
2009-04-21 10:45:00,23.94,23.95,23.93,23.93,23200.0,18.1262,18.1338,18.1187,18.1187,23200.0
2009-04-21 10:50:00,23.93,23.93,23.89,23.91,31600.0,18.1187,18.1187,18.0884,18.1035,31600.0
2009-04-21 10:55:00,23.91,23.93,23.9,23.92,37200.0,18.1035,18.1187,18.0959,18.1111,37200.0
2009-04-21 11:00:00,23.91,23.93,23.91,23.93,18800.0,18.1035,18.1187,18.1035,18.1187,18800.0
2009-04-21 11:05:00,23.92,23.92,23.87,23.87,43400.0,18.1111,18.1111,18.0732,18.0732,43400.0
2009-04-21 11:10:00,23.87,23.92,23.87,23.9,12800.0,18.0732,18.1111,18.0732,18.0959,12800.0
2009-04-21 11:15:00,23.89,23.91,23.88,23.9,476200.0,18.0884,18.1035,18.0808,18.0959,476200.0
2009-04-21 11:20:00,23.9,23.92,23.89,23.9,214700.0,18.0959,18.1111,18.0884,18.0959,214700.0
2009-04-21 11:25:00,23.9,23.91,23.88,23.9,26000.0,18.0959,18.1035,18.0808,18.0959,26000.0
2009-04-21 11:30:00,23.9,23.94,23.9,23.94,55900.0,18.0959,18.1262,18.0959,18.1262,55900.0
2009-04-21 11:35:00,23.94,23.94,23.93,23.93,11800.0,18.1262,18.1262,18.1187,18.1187,11800.0
2009-04-21 11:40:00,23.94,23.99,23.94,23.98,69000.0,18.1262,18.1641,18.1262,18.1565,69000.0
2009-04-21 11:45:00,23.99,24.0,23.98,23.99,36300.0,18.1641,18.1717,18.1565,18.1641,36300.0
2009-04-21 11:50:00,23.99,24.0,23.96,23.99,19200.0,18.1641,18.1717,18.1414,18.1641,19200.0
2009-04-21 11:55:00,23.98,24.02,23.98,24.0,44000.0,18.1565,18.1868,18.1565,18.1717,44000.0
2009-04-21 12:00:00,24.0,24.01,23.96,23.97,20700.0,18.1717,18.1792,18.1414,18.1489,20700.0
2009-04-21 12:05:00,23.98,24.0,23.96,23.97,21500.0,18.1565,18.1717,18.1414,18.1489,21500.0
2009-04-21 12:10:00,23.95,23.95,23.94,23.95,17900.0,18.1338,18.1338,18.1262,18.1338,17900.0
2009-04-21 12:15:00,23.95,23.99,23.95,23.99,22700.0,18.1338,18.1641,18.1338,18.1641,22700.0
2009-04-21 12:20:00,23.99,24.0,23.97,23.98,12200.0,18.1641,18.1717,18.1489,18.1565,12200.0
2009-04-21 12:25:00,23.98,23.99,23.95,23.95,26500.0,18.1565,18.1641,18.1338,18.1338,26500.0
2009-04-21 12:30:00,23.95,23.97,23.95,23.96,16200.0,18.1338,18.1489,18.1338,18.1414,16200.0
2009-04-21 12:35:00,23.96,23.99,23.95,23.96,25600.0,18.1414,18.1641,18.1338,18.1414,25600.0
2009-04-21 12:40:00,23.95,23.97,23.95,23.97,16400.0,18.1338,18.1489,18.1338,18.1489,16400.0
2009-04-21 12:45:00,23.98,23.99,23.95,23.95,35700.0,18.1565,18.1641,18.1338,18.1338,35700.0
2009-04-21 12:50:00,23.95,23.96,23.94,23.96,10400.0,18.1338,18.1414,18.1262,18.1414,10400.0
2009-04-21 12:55:00,23.96,23.96,23.93,23.93,16900.0,18.1414,18.1414,18.1187,18.1187,16900.0
2009-04-21 13:00:00,23.93,23.94,23.92,23.93,21200.0,18.1187,18.1262,18.1111,18.1187,21200.0
2009-04-21 13:05:00,23.93,23.93,23.91,23.92,15400.0,18.1187,18.1187,18.1035,18.1111,15400.0
2009-04-21 13:10:00,23.93,23.94,23.92,23.93,12200.0,18.1187,18.1262,18.1111,18.1187,12200.0
2009-04-21 13:15:00,23.93,23.93,23.91,23.92,24100.0,18.1187,18.1187,18.1035,18.1111,24100.0
2009-04-21 13:20:00,23.92,23.94,23.92,23.94,54500.0,18.1111,18.1262,18.1111,18.1262,54500.0
2009-04-21 13:25:00,23.94,23.94,23.92,23.93,31500.0,18.1262,18.1262,18.1111,18.1187,31500.0
2009-04-21 13:30:00,23.92,23.94,23.92,23.93,25100.0,18.1111,18.1262,18.1111,18.1187,25100.0
2009-04-21 13:35:00,23.93,23.96,23.93,23.96,30400.0,18.1187,18.1414,18.1187,18.1414,30400.0
2009-04-21 13:40:00,23.95,24.0,23.95,23.97,41800.0,18.1338,18.1717,18.1338,18.1489,41800.0
2009-04-21 13:45:00,23.98,23.98,23.95,23.97,28000.0,18.1565,18.1565,18.1338,18.1489,28000.0
2009-04-21 13:50:00,23.97,23.97,23.94,23.95,9000.0,18.1489,18.1489,18.1262,18.1338,9000.0
2009-04-21 13:55:00,23.96,23.99,23.95,23.98,13000.0,18.1414,18.1641,18.1338,18.1565,13000.0
2009-04-21 14:00:00,23.98,24.0,23.95,23.96,38500.0,18.1565,18.1717,18.1338,18.1414,38500.0
2009-04-21 14:05:00,23.96,23.99,23.95,23.99,9200.0,18.1414,18.1641,18.1338,18.1641,9200.0
2009-04-21 14:10:00,23.99,24.01,23.98,23.98,9500.0,18.1641,18.1792,18.1565,18.1565,9500.0
2009-04-21 14:15:00,23.97,24.0,23.97,23.99,54900.0,18.1489,18.1717,18.1489,18.1641,54900.0
2009-04-21 14:20:00,23.99,23.99,23.97,23.98,20700.0,18.1641,18.1641,18.1489,18.1565,20700.0
2009-04-21 14:25:00,23.98,24.03,23.97,24.03,36500.0,18.1565,18.1944,18.1489,18.1944,36500.0
2009-04-21 14:30:00,24.03,24.06,24.03,24.06,25200.0,18.1944,18.2171,18.1944,18.2171,25200.0
2009-04-21 14:35:00,24.06,24.07,24.0,24.01,518100.0,18.2171,18.2247,18.1717,18.1792,518100.0
2009-04-21 14:40:00,24.01,24.03,23.98,24.0,157300.0,18.1792,18.1944,18.1565,18.1717,157300.0
2009-04-21 14:45:00,23.99,24.01,23.98,23.99,25000.0,18.1641,18.1792,18.1565,18.1641,25000.0
2009-04-21 14:50:00,24.0,24.01,23.98,24.01,32700.0,18.1717,18.1792,18.1565,18.1792,32700.0
2009-04-21 14:55:00,24.01,24.02,23.98,23.98,284400.0,18.1792,18.1868,18.1565,18.1565,284400.0
2009-04-21 15:00:00,23.98,24.0,23.96,24.0,310900.0,18.1565,18.1717,18.1414,18.1717,310900.0
2009-04-21 15:05:00,24.0,24.06,23.99,24.05,51200.0,18.1717,18.2171,18.1641,18.2095,51200.0
2009-04-21 15:10:00,24.06,24.08,24.06,24.07,49100.0,18.2171,18.2322,18.2171,18.2247,49100.0
2009-04-21 15:15:00,24.07,24.12,24.07,24.12,43800.0,18.2247,18.2625,18.2247,18.2625,43800.0
2009-04-21 15:20:00,24.12,24.12,24.09,24.09,38200.0,18.2625,18.2625,18.2398,18.2398,38200.0
2009-04-21 15:25:00,24.09,24.1,24.04,24.05,82800.0,18.2398,18.2474,18.2019,18.2095,82800.0
2009-04-21 15:30:00,24.06,24.07,24.03,24.05,31500.0,18.2171,18.2247,18.1944,18.2095,31500.0
2009-04-21 15:35:00,24.05,24.05,24.02,24.04,19500.0,18.2095,18.2095,18.1868,18.2019,19500.0
2009-04-21 15:40:00,24.05,24.05,23.98,23.98,53300.0,18.2095,18.2095,18.1565,18.1565,53300.0
2009-04-21 15:45:00,23.98,24.02,23.98,24.0,43400.0,18.1565,18.1868,18.1565,18.1717,43400.0
2009-04-21 15:50:00,24.0,24.04,24.0,24.02,141700.0,18.1717,18.2019,18.1717,18.1868,141700.0
2009-04-21 15:55:00,24.02,24.05,24.01,24.04,238900.0,18.1868,18.2095,18.1792,18.2019,238900.0
2009-04-22 09:30:00,23.64,23.98,23.64,23.88,166700.0,17.8991,18.1565,17.8991,18.0808,166700.0
2009-04-22 09:35:00,23.88,23.88,23.76,23.83,80400.0,18.0808,18.0808,17.9899,18.0429,80400.0
2009-04-22 09:40:00,23.83,23.83,23.74,23.75,40100.0,18.0429,18.0429,17.9748,17.9824,40100.0
2009-04-22 09:45:00,23.75,23.79,23.74,23.78,47100.0,17.9824,18.0127,17.9748,18.0051,47100.0
2009-04-22 09:50:00,23.79,23.83,23.78,23.81,234900.0,18.0127,18.0429,18.0051,18.0278,234900.0
2009-04-22 09:55:00,23.82,23.85,23.81,23.83,83900.0,18.0354,18.0581,18.0278,18.0429,83900.0
2009-04-22 10:00:00,23.84,23.91,23.84,23.89,39800.0,18.0505,18.1035,18.0505,18.0884,39800.0
2009-04-22 10:05:00,23.89,23.9,23.86,23.87,228700.0,18.0884,18.0959,18.0657,18.0732,228700.0
2009-04-22 10:10:00,23.87,23.9,23.85,23.88,287000.0,18.0732,18.0959,18.0581,18.0808,287000.0
2009-04-22 10:15:00,23.89,23.91,23.84,23.85,82000.0,18.0884,18.1035,18.0505,18.0581,82000.0
2009-04-22 10:20:00,23.85,23.9,23.85,23.87,29700.0,18.0581,18.0959,18.0581,18.0732,29700.0
2009-04-22 10:25:00,23.87,23.88,23.85,23.86,28700.0,18.0732,18.0808,18.0581,18.0657,28700.0
2009-04-22 10:30:00,23.87,23.88,23.82,23.85,41000.0,18.0732,18.0808,18.0354,18.0581,41000.0
2009-04-22 10:35:00,23.86,23.88,23.85,23.87,18200.0,18.0657,18.0808,18.0581,18.0732,18200.0
2009-04-22 10:40:00,23.87,23.88,23.85,23.86,11300.0,18.0732,18.0808,18.0581,18.0657,11300.0
2009-04-22 10:45:00,23.87,23.9,23.86,23.89,27100.0,18.0732,18.0959,18.0657,18.0884,27100.0
2009-04-22 10:50:00,23.9,23.91,23.9,23.9,25400.0,18.0959,18.1035,18.0959,18.0959,25400.0
2009-04-22 10:55:00,23.9,23.94,23.9,23.93,36300.0,18.0959,18.1262,18.0959,18.1187,36300.0
2009-04-22 11:00:00,23.93,23.95,23.92,23.92,65400.0,18.1187,18.1338,18.1111,18.1111,65400.0
2009-04-22 11:05:00,23.92,23.96,23.92,23.96,15800.0,18.1111,18.1414,18.1111,18.1414,15800.0
2009-04-22 11:10:00,23.95,23.96,23.92,23.93,23900.0,18.1338,18.1414,18.1111,18.1187,23900.0
2009-04-22 11:15:00,23.92,23.95,23.92,23.94,70900.0,18.1111,18.1338,18.1111,18.1262,70900.0
2009-04-22 11:20:00,23.94,23.95,23.93,23.94,10100.0,18.1262,18.1338,18.1187,18.1262,10100.0
2009-04-22 11:25:00,23.94,23.94,23.91,23.92,10300.0,18.1262,18.1262,18.1035,18.1111,10300.0
2009-04-22 11:30:00,23.93,23.95,23.93,23.93,21200.0,18.1187,18.1338,18.1187,18.1187,21200.0
2009-04-22 11:35:00,23.92,23.94,23.92,23.94,51800.0,18.1111,18.1262,18.1111,18.1262,51800.0
2009-04-22 11:40:00,23.94,23.94,23.91,23.92,154500.0,18.1262,18.1262,18.1035,18.1111,154500.0
2009-04-22 11:45:00,23.91,23.93,23.91,23.92,93400.0,18.1035,18.1187,18.1035,18.1111,93400.0
2009-04-22 11:50:00,23.92,23.93,23.9,23.92,82100.0,18.1111,18.1187,18.0959,18.1111,82100.0
2009-04-22 11:55:00,23.91,23.95,23.91,23.94,82400.0,18.1035,18.1338,18.1035,18.1262,82400.0
2009-04-22 12:00:00,23.95,23.95,23.92,23.92,33800.0,18.1338,18.1338,18.1111,18.1111,33800.0
2009-04-22 12:05:00,23.92,23.93,23.9,23.92,106600.0,18.1111,18.1187,18.0959,18.1111,106600.0
2009-04-22 12:10:00,23.91,23.92,23.89,23.89,63800.0,18.1035,18.1111,18.0884,18.0884,63800.0
2009-04-22 12:15:00,23.9,23.9,23.88,23.89,50300.0,18.0959,18.0959,18.0808,18.0884,50300.0
2009-04-22 12:20:00,23.88,23.91,23.88,23.9,43400.0,18.0808,18.1035,18.0808,18.0959,43400.0
2009-04-22 12:25:00,23.91,23.91,23.87,23.89,58800.0,18.1035,18.1035,18.0732,18.0884,58800.0
2009-04-22 12:30:00,23.88,23.91,23.88,23.91,110300.0,18.0808,18.1035,18.0808,18.1035,110300.0
2009-04-22 12:35:00,23.91,23.91,23.88,23.91,73400.0,18.1035,18.1035,18.0808,18.1035,73400.0
2009-04-22 12:40:00,23.91,23.91,23.89,23.9,46400.0,18.1035,18.1035,18.0884,18.0959,46400.0
2009-04-22 12:45:00,23.89,23.89,23.86,23.88,120200.0,18.0884,18.0884,18.0657,18.0808,120200.0
2009-04-22 12:50:00,23.87,23.88,23.84,23.85,60500.0,18.0732,18.0808,18.0505,18.0581,60500.0
2009-04-22 12:55:00,23.86,23.87,23.83,23.84,14300.0,18.0657,18.0732,18.0429,18.0505,14300.0
2009-04-22 13:00:00,23.83,23.84,23.81,23.84,34400.0,18.0429,18.0505,18.0278,18.0505,34400.0
2009-04-22 13:05:00,23.84,23.86,23.83,23.85,30400.0,18.0505,18.0657,18.0429,18.0581,30400.0
2009-04-22 13:10:00,23.84,23.84,23.81,23.84,32700.0,18.0505,18.0505,18.0278,18.0505,32700.0
2009-04-22 13:15:00,23.84,23.86,23.83,23.84,16400.0,18.0505,18.0657,18.0429,18.0505,16400.0
2009-04-22 13:20:00,23.83,23.85,23.82,23.83,25200.0,18.0429,18.0581,18.0354,18.0429,25200.0
2009-04-22 13:25:00,23.84,23.87,23.84,23.85,31600.0,18.0505,18.0732,18.0505,18.0581,31600.0
2009-04-22 13:30:00,23.85,23.87,23.83,23.87,34700.0,18.0581,18.0732,18.0429,18.0732,34700.0
2009-04-22 13:35:00,23.86,23.87,23.84,23.84,28500.0,18.0657,18.0732,18.0505,18.0505,28500.0
2009-04-22 13:40:00,23.85,23.86,23.84,23.86,15500.0,18.0581,18.0657,18.0505,18.0657,15500.0
2009-04-22 13:45:00,23.85,23.87,23.84,23.86,20700.0,18.0581,18.0732,18.0505,18.0657,20700.0
2009-04-22 13:50:00,23.86,23.86,23.84,23.85,18000.0,18.0657,18.0657,18.0505,18.0581,18000.0
2009-04-22 13:55:00,23.85,23.85,23.81,23.82,17700.0,18.0581,18.0581,18.0278,18.0354,17700.0
2009-04-22 14:00:00,23.81,23.84,23.81,23.83,36400.0,18.0278,18.0505,18.0278,18.0429,36400.0
2009-04-22 14:05:00,23.83,23.88,23.83,23.87,73600.0,18.0429,18.0808,18.0429,18.0732,73600.0
2009-04-22 14:10:00,23.86,23.89,23.86,23.89,30400.0,18.0657,18.0884,18.0657,18.0884,30400.0
2009-04-22 14:15:00,23.89,23.92,23.89,23.9,39800.0,18.0884,18.1111,18.0884,18.0959,39800.0
2009-04-22 14:20:00,23.91,23.93,23.91,23.92,28600.0,18.1035,18.1187,18.1035,18.1111,28600.0
2009-04-22 14:25:00,23.92,23.94,23.92,23.94,29700.0,18.1111,18.1262,18.1111,18.1262,29700.0
2009-04-22 14:30:00,23.94,24.01,23.94,24.0,73600.0,18.1262,18.1792,18.1262,18.1717,73600.0
2009-04-22 14:35:00,23.99,23.99,23.97,23.98,33900.0,18.1641,18.1641,18.1489,18.1565,33900.0
2009-04-22 14:40:00,23.98,23.98,23.96,23.98,27600.0,18.1565,18.1565,18.1414,18.1565,27600.0
2009-04-22 14:45:00,23.98,23.99,23.96,23.97,20200.0,18.1565,18.1641,18.1414,18.1489,20200.0
2009-04-22 14:50:00,23.96,23.98,23.96,23.98,29800.0,18.1414,18.1565,18.1414,18.1565,29800.0
2009-04-22 14:55:00,23.97,23.97,23.95,23.96,60000.0,18.1489,18.1489,18.1338,18.1414,60000.0
2009-04-22 15:00:00,23.95,23.95,23.91,23.92,49700.0,18.1338,18.1338,18.1035,18.1111,49700.0
2009-04-22 15:05:00,23.92,23.95,23.92,23.95,16200.0,18.1111,18.1338,18.1111,18.1338,16200.0
2009-04-22 15:10:00,23.95,24.01,23.95,23.98,75300.0,18.1338,18.1792,18.1338,18.1565,75300.0
2009-04-22 15:15:00,23.98,24.0,23.89,23.9,43600.0,18.1565,18.1717,18.0884,18.0959,43600.0
2009-04-22 15:20:00,23.91,23.93,23.9,23.92,46500.0,18.1035,18.1187,18.0959,18.1111,46500.0
2009-04-22 15:25:00,23.92,23.93,23.9,23.92,102500.0,18.1111,18.1187,18.0959,18.1111,102500.0
2009-04-22 15:30:00,23.91,23.93,23.89,23.93,83700.0,18.1035,18.1187,18.0884,18.1187,83700.0
2009-04-22 15:35:00,23.92,23.93,23.82,23.82,62000.0,18.1111,18.1187,18.0354,18.0354,62000.0
2009-04-22 15:40:00,23.83,23.84,23.78,23.79,167500.0,18.0429,18.0505,18.0051,18.0127,167500.0
2009-04-22 15:45:00,23.8,23.8,23.72,23.75,161100.0,18.0202,18.0202,17.9597,17.9824,161100.0
2009-04-22 15:50:00,23.75,23.8,23.75,23.76,158500.0,17.9824,18.0202,17.9824,17.9899,158500.0
2009-04-22 15:55:00,23.76,23.76,23.72,23.72,320800.0,17.9899,17.9899,17.9597,17.9597,320800.0
2009-04-23 09:30:00,23.8,23.81,23.51,23.53,38900.0,18.0202,18.0278,17.8007,17.8158,38900.0
2009-04-23 09:35:00,23.51,23.53,23.43,23.52,45400.0,17.8007,17.8158,17.7401,17.8082,45400.0
2009-04-23 09:40:00,23.51,23.51,23.47,23.48,32200.0,17.8007,17.8007,17.7704,17.7779,32200.0
2009-04-23 09:45:00,23.47,23.47,23.42,23.46,65400.0,17.7704,17.7704,17.7325,17.7628,65400.0
2009-04-23 09:50:00,23.47,23.47,23.4,23.41,41900.0,17.7704,17.7704,17.7174,17.7249,41900.0
2009-04-23 09:55:00,23.4,23.4,23.38,23.4,79900.0,17.7174,17.7174,17.7022,17.7174,79900.0
2009-04-23 10:00:00,23.38,23.39,23.32,23.33,108600.0,17.7022,17.7098,17.6568,17.6644,108600.0
2009-04-23 10:05:00,23.32,23.33,23.29,23.31,39500.0,17.6568,17.6644,17.6341,17.6492,39500.0
2009-04-23 10:10:00,23.31,23.36,23.31,23.35,26700.0,17.6492,17.6871,17.6492,17.6795,26700.0
2009-04-23 10:15:00,23.34,23.39,23.33,23.37,51400.0,17.6719,17.7098,17.6644,17.6947,51400.0
2009-04-23 10:20:00,23.37,23.44,23.35,23.44,226300.0,17.6947,17.7477,17.6795,17.7477,226300.0
2009-04-23 10:25:00,23.44,23.47,23.44,23.46,30700.0,17.7477,17.7704,17.7477,17.7628,30700.0
2009-04-23 10:30:00,23.46,23.48,23.44,23.48,27200.0,17.7628,17.7779,17.7477,17.7779,27200.0
2009-04-23 10:35:00,23.48,23.52,23.48,23.51,23100.0,17.7779,17.8082,17.7779,17.8007,23100.0
2009-04-23 10:40:00,23.5,23.5,23.47,23.47,73000.0,17.7931,17.7931,17.7704,17.7704,73000.0
2009-04-23 10:45:00,23.47,23.47,23.45,23.47,26800.0,17.7704,17.7704,17.7552,17.7704,26800.0
2009-04-23 10:50:00,23.46,23.48,23.45,23.45,62100.0,17.7628,17.7779,17.7552,17.7552,62100.0
2009-04-23 10:55:00,23.45,23.48,23.42,23.42,75200.0,17.7552,17.7779,17.7325,17.7325,75200.0
2009-04-23 11:00:00,23.41,23.45,23.38,23.45,21400.0,17.7249,17.7552,17.7022,17.7552,21400.0
2009-04-23 11:05:00,23.45,23.46,23.44,23.45,16700.0,17.7552,17.7628,17.7477,17.7552,16700.0
2009-04-23 11:10:00,23.44,23.45,23.37,23.37,58000.0,17.7477,17.7552,17.6947,17.6947,58000.0
2009-04-23 11:15:00,23.37,23.41,23.37,23.4,35700.0,17.6947,17.7249,17.6947,17.7174,35700.0
2009-04-23 11:20:00,23.4,23.45,23.4,23.45,23500.0,17.7174,17.7552,17.7174,17.7552,23500.0
2009-04-23 11:25:00,23.44,23.46,23.43,23.43,14300.0,17.7477,17.7628,17.7401,17.7401,14300.0
2009-04-23 11:30:00,23.42,23.45,23.41,23.45,27100.0,17.7325,17.7552,17.7249,17.7552,27100.0
2009-04-23 11:35:00,23.46,23.47,23.46,23.46,5100.0,17.7628,17.7704,17.7628,17.7628,5100.0
2009-04-23 11:40:00,23.47,23.49,23.46,23.49,5300.0,17.7704,17.7855,17.7628,17.7855,5300.0
2009-04-23 11:45:00,23.48,23.49,23.45,23.46,16100.0,17.7779,17.7855,17.7552,17.7628,16100.0
2009-04-23 11:50:00,23.47,23.49,23.46,23.48,10200.0,17.7704,17.7855,17.7628,17.7779,10200.0
2009-04-23 11:55:00,23.47,23.48,23.42,23.46,22300.0,17.7704,17.7779,17.7325,17.7628,22300.0
2009-04-23 12:00:00,23.46,23.47,23.45,23.46,21100.0,17.7628,17.7704,17.7552,17.7628,21100.0
2009-04-23 12:05:00,23.48,23.48,23.46,23.47,4700.0,17.7779,17.7779,17.7628,17.7704,4700.0
2009-04-23 12:10:00,23.47,23.5,23.47,23.48,9200.0,17.7704,17.7931,17.7704,17.7779,9200.0
2009-04-23 12:15:00,23.49,23.53,23.48,23.52,16500.0,17.7855,17.8158,17.7779,17.8082,16500.0
2009-04-23 12:20:00,23.51,23.51,23.48,23.48,23400.0,17.8007,17.8007,17.7779,17.7779,23400.0
2009-04-23 12:25:00,23.47,23.48,23.45,23.46,12400.0,17.7704,17.7779,17.7552,17.7628,12400.0
2009-04-23 12:30:00,23.46,23.47,23.42,23.45,27200.0,17.7628,17.7704,17.7325,17.7552,27200.0
2009-04-23 12:35:00,23.44,23.46,23.44,23.46,14500.0,17.7477,17.7628,17.7477,17.7628,14500.0
2009-04-23 12:40:00,23.47,23.49,23.47,23.48,33600.0,17.7704,17.7855,17.7704,17.7779,33600.0
2009-04-23 12:45:00,23.48,23.48,23.46,23.46,4700.0,17.7779,17.7779,17.7628,17.7628,4700.0
2009-04-23 12:50:00,23.46,23.48,23.46,23.47,8600.0,17.7628,17.7779,17.7628,17.7704,8600.0
2009-04-23 12:55:00,23.47,23.49,23.47,23.47,22800.0,17.7704,17.7855,17.7704,17.7704,22800.0
2009-04-23 13:00:00,23.48,23.52,23.48,23.51,13400.0,17.7779,17.8082,17.7779,17.8007,13400.0
2009-04-23 13:05:00,23.51,23.55,23.51,23.54,15300.0,17.8007,17.8309,17.8007,17.8234,15300.0
2009-04-23 13:10:00,23.54,23.54,23.51,23.52,14800.0,17.8234,17.8234,17.8007,17.8082,14800.0
2009-04-23 13:15:00,23.52,23.55,23.52,23.54,13800.0,17.8082,17.8309,17.8082,17.8234,13800.0
2009-04-23 13:20:00,23.54,23.56,23.53,23.55,7000.0,17.8234,17.8385,17.8158,17.8309,7000.0
2009-04-23 13:25:00,23.55,23.61,23.55,23.59,89700.0,17.8309,17.8764,17.8309,17.8612,89700.0
2009-04-23 13:30:00,23.58,23.59,23.56,23.58,20900.0,17.8537,17.8612,17.8385,17.8537,20900.0
2009-04-23 13:35:00,23.58,23.61,23.58,23.6,47000.0,17.8537,17.8764,17.8537,17.8688,47000.0
2009-04-23 13:40:00,23.6,23.61,23.58,23.61,16600.0,17.8688,17.8764,17.8537,17.8764,16600.0
2009-04-23 13:45:00,23.6,23.63,23.59,23.63,20700.0,17.8688,17.8915,17.8612,17.8915,20700.0
2009-04-23 13:50:00,23.63,23.63,23.6,23.62,18100.0,17.8915,17.8915,17.8688,17.8839,18100.0
2009-04-23 13:55:00,23.62,23.65,23.62,23.64,7600.0,17.8839,17.9067,17.8839,17.8991,7600.0
2009-04-23 14:00:00,23.64,23.64,23.6,23.63,33000.0,17.8991,17.8991,17.8688,17.8915,33000.0
2009-04-23 14:05:00,23.63,23.64,23.61,23.61,22300.0,17.8915,17.8991,17.8764,17.8764,22300.0
2009-04-23 14:10:00,23.62,23.62,23.61,23.62,17400.0,17.8839,17.8839,17.8764,17.8839,17400.0
2009-04-23 14:15:00,23.61,23.66,23.6,23.66,37200.0,17.8764,17.9142,17.8688,17.9142,37200.0
2009-04-23 14:20:00,23.65,23.66,23.63,23.64,14400.0,17.9067,17.9142,17.8915,17.8991,14400.0
2009-04-23 14:25:00,23.63,23.65,23.63,23.63,38500.0,17.8915,17.9067,17.8915,17.8915,38500.0
2009-04-23 14:30:00,23.63,23.66,23.63,23.64,27800.0,17.8915,17.9142,17.8915,17.8991,27800.0
2009-04-23 14:35:00,23.64,23.69,23.62,23.69,37100.0,17.8991,17.9369,17.8839,17.9369,37100.0
2009-04-23 14:40:00,23.7,23.73,23.69,23.72,62300.0,17.9445,17.9672,17.9369,17.9597,62300.0
2009-04-23 14:45:00,23.71,23.71,23.68,23.7,50400.0,17.9521,17.9521,17.9294,17.9445,50400.0
2009-04-23 14:50:00,23.7,23.7,23.67,23.67,79700.0,17.9445,17.9445,17.9218,17.9218,79700.0
2009-04-23 14:55:00,23.66,23.66,23.63,23.64,108200.0,17.9142,17.9142,17.8915,17.8991,108200.0
2009-04-23 15:00:00,23.64,23.64,23.59,23.62,57100.0,17.8991,17.8991,17.8612,17.8839,57100.0
2009-04-23 15:05:00,23.62,23.64,23.61,23.64,24800.0,17.8839,17.8991,17.8764,17.8991,24800.0
2009-04-23 15:10:00,23.63,23.63,23.58,23.6,21900.0,17.8915,17.8915,17.8537,17.8688,21900.0
2009-04-23 15:15:00,23.59,23.6,23.56,23.58,37700.0,17.8612,17.8688,17.8385,17.8537,37700.0
2009-04-23 15:20:00,23.58,23.63,23.56,23.63,30500.0,17.8537,17.8915,17.8385,17.8915,30500.0
2009-04-23 15:25:00,23.63,23.65,23.61,23.64,31100.0,17.8915,17.9067,17.8764,17.8991,31100.0
2009-04-23 15:30:00,23.63,23.66,23.6,23.64,59700.0,17.8915,17.9142,17.8688,17.8991,59700.0
2009-04-23 15:35:00,23.64,23.64,23.58,23.6,42800.0,17.8991,17.8991,17.8537,17.8688,42800.0
2009-04-23 15:40:00,23.61,23.71,23.61,23.69,56100.0,17.8764,17.9521,17.8764,17.9369,56100.0
2009-04-23 15:45:00,23.7,23.73,23.68,23.71,63600.0,17.9445,17.9672,17.9294,17.9521,63600.0
2009-04-23 15:50:00,23.72,23.79,23.7,23.78,90600.0,17.9597,18.0127,17.9445,18.0051,90600.0
2009-04-23 15:55:00,23.78,23.78,23.73,23.75,119300.0,18.0051,18.0051,17.9672,17.9824,119300.0
2009-04-24 09:30:00,23.95,23.95,23.72,23.83,18800.0,18.1338,18.1338,17.9597,18.0429,18800.0
2009-04-24 09:35:00,23.81,23.88,23.8,23.87,29400.0,18.0278,18.0808,18.0202,18.0732,29400.0
2009-04-24 09:40:00,23.86,23.91,23.86,23.91,31900.0,18.0657,18.1035,18.0657,18.1035,31900.0
2009-04-24 09:45:00,23.91,23.92,23.86,23.87,14600.0,18.1035,18.1111,18.0657,18.0732,14600.0
2009-04-24 09:50:00,23.87,23.95,23.85,23.89,34000.0,18.0732,18.1338,18.0581,18.0884,34000.0
2009-04-24 09:55:00,23.89,23.95,23.88,23.95,116900.0,18.0884,18.1338,18.0808,18.1338,116900.0
2009-04-24 10:00:00,23.96,23.98,23.93,23.95,24700.0,18.1414,18.1565,18.1187,18.1338,24700.0
2009-04-24 10:05:00,23.97,23.97,23.9,23.9,37500.0,18.1489,18.1489,18.0959,18.0959,37500.0
2009-04-24 10:10:00,23.89,23.9,23.87,23.89,17800.0,18.0884,18.0959,18.0732,18.0884,17800.0
2009-04-24 10:15:00,23.88,23.9,23.87,23.9,47700.0,18.0808,18.0959,18.0732,18.0959,47700.0
2009-04-24 10:20:00,23.89,23.89,23.81,23.84,72700.0,18.0884,18.0884,18.0278,18.0505,72700.0
2009-04-24 10:25:00,23.84,23.84,23.79,23.82,57600.0,18.0505,18.0505,18.0127,18.0354,57600.0
2009-04-24 10:30:00,23.81,23.84,23.8,23.83,56800.0,18.0278,18.0505,18.0202,18.0429,56800.0
2009-04-24 10:35:00,23.83,23.87,23.83,23.87,21700.0,18.0429,18.0732,18.0429,18.0732,21700.0
2009-04-24 10:40:00,23.86,23.88,23.85,23.85,10600.0,18.0657,18.0808,18.0581,18.0581,10600.0
2009-04-24 10:45:00,23.84,23.91,23.84,23.91,37300.0,18.0505,18.1035,18.0505,18.1035,37300.0
2009-04-24 10:50:00,23.91,23.93,23.9,23.92,13000.0,18.1035,18.1187,18.0959,18.1111,13000.0
2009-04-24 10:55:00,23.92,23.95,23.9,23.9,43500.0,18.1111,18.1338,18.0959,18.0959,43500.0
2009-04-24 11:00:00,23.9,23.92,23.89,23.9,15800.0,18.0959,18.1111,18.0884,18.0959,15800.0
2009-04-24 11:05:00,23.9,23.9,23.87,23.88,20800.0,18.0959,18.0959,18.0732,18.0808,20800.0
2009-04-24 11:10:00,23.87,23.89,23.87,23.89,18900.0,18.0732,18.0884,18.0732,18.0884,18900.0
2009-04-24 11:15:00,23.89,23.92,23.87,23.87,22100.0,18.0884,18.1111,18.0732,18.0732,22100.0
2009-04-24 11:20:00,23.88,23.88,23.83,23.84,15800.0,18.0808,18.0808,18.0429,18.0505,15800.0
2009-04-24 11:25:00,23.83,23.87,23.83,23.87,11900.0,18.0429,18.0732,18.0429,18.0732,11900.0
2009-04-24 11:30:00,23.87,23.91,23.87,23.89,33000.0,18.0732,18.1035,18.0732,18.0884,33000.0
2009-04-24 11:35:00,23.89,23.91,23.88,23.89,8700.0,18.0884,18.1035,18.0808,18.0884,8700.0
2009-04-24 11:40:00,23.89,23.89,23.87,23.87,30200.0,18.0884,18.0884,18.0732,18.0732,30200.0
2009-04-24 11:45:00,23.86,23.88,23.85,23.85,41900.0,18.0657,18.0808,18.0581,18.0581,41900.0
2009-04-24 11:50:00,23.84,23.84,23.81,23.82,20000.0,18.0505,18.0505,18.0278,18.0354,20000.0
2009-04-24 11:55:00,23.82,23.83,23.81,23.82,13900.0,18.0354,18.0429,18.0278,18.0354,13900.0
2009-04-24 12:00:00,23.81,23.83,23.8,23.8,16600.0,18.0278,18.0429,18.0202,18.0202,16600.0
2009-04-24 12:05:00,23.81,23.81,23.8,23.81,7000.0,18.0278,18.0278,18.0202,18.0278,7000.0
2009-04-24 12:10:00,23.81,23.85,23.81,23.84,7500.0,18.0278,18.0581,18.0278,18.0505,7500.0
2009-04-24 12:15:00,23.84,23.85,23.83,23.84,10000.0,18.0505,18.0581,18.0429,18.0505,10000.0
2009-04-24 12:20:00,23.83,23.85,23.82,23.85,6700.0,18.0429,18.0581,18.0354,18.0581,6700.0
2009-04-24 12:25:00,23.84,23.85,23.83,23.84,4700.0,18.0505,18.0581,18.0429,18.0505,4700.0
2009-04-24 12:30:00,23.83,23.86,23.83,23.85,12600.0,18.0429,18.0657,18.0429,18.0581,12600.0
2009-04-24 12:35:00,23.84,23.9,23.84,23.9,11700.0,18.0505,18.0959,18.0505,18.0959,11700.0
2009-04-24 12:40:00,23.89,23.89,23.86,23.86,108500.0,18.0884,18.0884,18.0657,18.0657,108500.0
2009-04-24 12:45:00,23.87,23.87,23.84,23.84,185000.0,18.0732,18.0732,18.0505,18.0505,185000.0
2009-04-24 12:50:00,23.84,23.87,23.82,23.86,26800.0,18.0505,18.0732,18.0354,18.0657,26800.0
2009-04-24 12:55:00,23.86,23.86,23.84,23.84,57700.0,18.0657,18.0657,18.0505,18.0505,57700.0
2009-04-24 13:00:00,23.83,23.84,23.82,23.82,10300.0,18.0429,18.0505,18.0354,18.0354,10300.0
2009-04-24 13:05:00,23.82,23.82,23.8,23.8,10700.0,18.0354,18.0354,18.0202,18.0202,10700.0
2009-04-24 13:10:00,23.8,23.81,23.79,23.81,20900.0,18.0202,18.0278,18.0127,18.0278,20900.0
2009-04-24 13:15:00,23.8,23.82,23.8,23.81,13900.0,18.0202,18.0354,18.0202,18.0278,13900.0
2009-04-24 13:20:00,23.81,23.82,23.8,23.81,34500.0,18.0278,18.0354,18.0202,18.0278,34500.0
2009-04-24 13:25:00,23.8,23.8,23.78,23.78,15700.0,18.0202,18.0202,18.0051,18.0051,15700.0
2009-04-24 13:30:00,23.78,23.79,23.77,23.77,18300.0,18.0051,18.0127,17.9975,17.9975,18300.0
2009-04-24 13:35:00,23.76,23.77,23.75,23.76,8100.0,17.9899,17.9975,17.9824,17.9899,8100.0
2009-04-24 13:40:00,23.76,23.77,23.75,23.76,4900.0,17.9899,17.9975,17.9824,17.9899,4900.0
2009-04-24 13:45:00,23.76,23.77,23.76,23.76,4600.0,17.9899,17.9975,17.9899,17.9899,4600.0
2009-04-24 13:50:00,23.76,23.76,23.75,23.76,13100.0,17.9899,17.9899,17.9824,17.9899,13100.0
2009-04-24 13:55:00,23.76,23.77,23.75,23.77,4900.0,17.9899,17.9975,17.9824,17.9975,4900.0
2009-04-24 14:00:00,23.76,23.82,23.74,23.79,91700.0,17.9899,18.0354,17.9748,18.0127,91700.0
2009-04-24 14:05:00,23.8,23.8,23.75,23.75,64400.0,18.0202,18.0202,17.9824,17.9824,64400.0
2009-04-24 14:10:00,23.75,23.76,23.65,23.66,194100.0,17.9824,17.9899,17.9067,17.9142,194100.0
2009-04-24 14:15:00,23.67,23.69,23.65,23.68,42600.0,17.9218,17.9369,17.9067,17.9294,42600.0
2009-04-24 14:20:00,23.68,23.73,23.67,23.72,82000.0,17.9294,17.9672,17.9218,17.9597,82000.0
2009-04-24 14:25:00,23.72,23.73,23.7,23.73,23000.0,17.9597,17.9672,17.9445,17.9672,23000.0
2009-04-24 14:30:00,23.73,23.76,23.73,23.74,16600.0,17.9672,17.9899,17.9672,17.9748,16600.0
2009-04-24 14:35:00,23.75,23.76,23.72,23.74,112300.0,17.9824,17.9899,17.9597,17.9748,112300.0
2009-04-24 14:40:00,23.74,23.77,23.73,23.77,15700.0,17.9748,17.9975,17.9672,17.9975,15700.0
2009-04-24 14:45:00,23.78,23.81,23.73,23.75,81100.0,18.0051,18.0278,17.9672,17.9824,81100.0
2009-04-24 14:50:00,23.74,23.78,23.74,23.77,28500.0,17.9748,18.0051,17.9748,17.9975,28500.0
2009-04-24 14:55:00,23.77,23.8,23.76,23.8,25000.0,17.9975,18.0202,17.9899,18.0202,25000.0
2009-04-24 15:00:00,23.8,23.84,23.79,23.81,92700.0,18.0202,18.0505,18.0127,18.0278,92700.0
2009-04-24 15:05:00,23.81,23.86,23.81,23.85,21800.0,18.0278,18.0657,18.0278,18.0581,21800.0
2009-04-24 15:10:00,23.85,23.86,23.82,23.83,97300.0,18.0581,18.0657,18.0354,18.0429,97300.0
2009-04-24 15:15:00,23.84,23.84,23.81,23.81,46300.0,18.0505,18.0505,18.0278,18.0278,46300.0
2009-04-24 15:20:00,23.81,23.86,23.81,23.85,41800.0,18.0278,18.0657,18.0278,18.0581,41800.0
2009-04-24 15:25:00,23.86,23.87,23.82,23.83,54900.0,18.0657,18.0732,18.0354,18.0429,54900.0
2009-04-24 15:30:00,23.83,23.87,23.83,23.85,85800.0,18.0429,18.0732,18.0429,18.0581,85800.0
2009-04-24 15:35:00,23.86,23.89,23.85,23.88,196900.0,18.0657,18.0884,18.0581,18.0808,196900.0
2009-04-24 15:40:00,23.89,23.9,23.86,23.88,44700.0,18.0884,18.0959,18.0657,18.0808,44700.0
2009-04-24 15:45:00,23.88,23.88,23.84,23.85,81800.0,18.0808,18.0808,18.0505,18.0581,81800.0
2009-04-24 15:50:00,23.85,23.87,23.79,23.81,157700.0,18.0581,18.0732,18.0127,18.0278,157700.0
2009-04-24 15:55:00,23.81,23.81,23.69,23.8,301700.0,18.0278,18.0278,17.9369,18.0202,301700.0
2009-04-27 09:30:00,24.01,24.09,23.88,24.07,144400.0,18.1792,18.2398,18.0808,18.2247,144400.0
2009-04-27 09:35:00,24.07,24.08,23.97,23.99,222000.0,18.2247,18.2322,18.1489,18.1641,222000.0
2009-04-27 09:40:00,24.01,24.07,23.95,24.06,120100.0,18.1792,18.2247,18.1338,18.2171,120100.0
2009-04-27 09:45:00,24.08,24.08,24.04,24.05,30100.0,18.2322,18.2322,18.2019,18.2095,30100.0
2009-04-27 09:50:00,24.06,24.06,24.0,24.0,45800.0,18.2171,18.2171,18.1717,18.1717,45800.0
2009-04-27 09:55:00,23.99,24.03,23.96,24.03,52800.0,18.1641,18.1944,18.1414,18.1944,52800.0
2009-04-27 10:00:00,24.03,24.06,24.0,24.02,113500.0,18.1944,18.2171,18.1717,18.1868,113500.0
2009-04-27 10:05:00,24.03,24.03,23.98,24.0,123500.0,18.1944,18.1944,18.1565,18.1717,123500.0
2009-04-27 10:10:00,24.0,24.0,23.91,23.92,50500.0,18.1717,18.1717,18.1035,18.1111,50500.0
2009-04-27 10:15:00,23.91,24.01,23.87,24.0,72000.0,18.1035,18.1792,18.0732,18.1717,72000.0
2009-04-27 10:20:00,24.0,24.04,23.98,23.98,68600.0,18.1717,18.2019,18.1565,18.1565,68600.0
2009-04-27 10:25:00,23.99,24.01,23.98,24.0,10700.0,18.1641,18.1792,18.1565,18.1717,10700.0
2009-04-27 10:30:00,23.99,24.0,23.97,24.0,22000.0,18.1641,18.1717,18.1489,18.1717,22000.0
2009-04-27 10:35:00,24.0,24.07,24.0,24.07,91300.0,18.1717,18.2247,18.1717,18.2247,91300.0
2009-04-27 10:40:00,24.07,24.09,24.05,24.07,40600.0,18.2247,18.2398,18.2095,18.2247,40600.0
2009-04-27 10:45:00,24.07,24.11,24.07,24.11,85600.0,18.2247,18.2549,18.2247,18.2549,85600.0
2009-04-27 10:50:00,24.11,24.12,24.11,24.12,39200.0,18.2549,18.2625,18.2549,18.2625,39200.0
2009-04-27 10:55:00,24.11,24.13,24.11,24.12,28100.0,18.2549,18.2701,18.2549,18.2625,28100.0
2009-04-27 11:00:00,24.13,24.14,24.12,24.12,35700.0,18.2701,18.2777,18.2625,18.2625,35700.0
2009-04-27 11:05:00,24.12,24.12,24.07,24.09,31700.0,18.2625,18.2625,18.2247,18.2398,31700.0
2009-04-27 11:10:00,24.09,24.11,24.09,24.11,1400.0,18.2398,18.2549,18.2398,18.2549,1400.0
2009-04-27 11:15:00,24.12,24.13,24.1,24.11,42900.0,18.2625,18.2701,18.2474,18.2549,42900.0
2009-04-27 11:20:00,24.12,24.12,24.1,24.11,22500.0,18.2625,18.2625,18.2474,18.2549,22500.0
2009-04-27 11:25:00,24.11,24.14,24.11,24.14,7200.0,18.2549,18.2777,18.2549,18.2777,7200.0
2009-04-27 11:30:00,24.14,24.14,24.13,24.14,11900.0,18.2777,18.2777,18.2701,18.2777,11900.0
2009-04-27 11:35:00,24.14,24.16,24.13,24.16,23100.0,18.2777,18.2928,18.2701,18.2928,23100.0
2009-04-27 11:40:00,24.16,24.16,24.14,24.15,12300.0,18.2928,18.2928,18.2777,18.2852,12300.0
2009-04-27 11:45:00,24.16,24.18,24.15,24.18,62700.0,18.2928,18.3079,18.2852,18.3079,62700.0
2009-04-27 11:50:00,24.17,24.18,24.16,24.16,8500.0,18.3004,18.3079,18.2928,18.2928,8500.0
2009-04-27 11:55:00,24.15,24.15,24.14,24.15,15500.0,18.2852,18.2852,18.2777,18.2852,15500.0
2009-04-27 12:00:00,24.14,24.19,24.14,24.19,15400.0,18.2777,18.3155,18.2777,18.3155,15400.0
2009-04-27 12:05:00,24.19,24.19,24.18,24.18,13100.0,18.3155,18.3155,18.3079,18.3079,13100.0
2009-04-27 12:10:00,24.19,24.19,24.16,24.18,10600.0,18.3155,18.3155,18.2928,18.3079,10600.0
2009-04-27 12:15:00,24.18,24.18,24.14,24.14,16800.0,18.3079,18.3079,18.2777,18.2777,16800.0
2009-04-27 12:20:00,24.14,24.16,24.13,24.16,4400.0,18.2777,18.2928,18.2701,18.2928,4400.0
2009-04-27 12:25:00,24.17,24.17,24.16,24.16,14700.0,18.3004,18.3004,18.2928,18.2928,14700.0
2009-04-27 12:30:00,24.17,24.18,24.15,24.15,52400.0,18.3004,18.3079,18.2852,18.2852,52400.0
2009-04-27 12:35:00,24.15,24.18,24.15,24.18,20600.0,18.2852,18.3079,18.2852,18.3079,20600.0
2009-04-27 12:40:00,24.17,24.17,24.16,24.16,10200.0,18.3004,18.3004,18.2928,18.2928,10200.0
2009-04-27 12:45:00,24.17,24.17,24.14,24.15,16800.0,18.3004,18.3004,18.2777,18.2852,16800.0
2009-04-27 12:50:00,24.14,24.15,24.13,24.14,21400.0,18.2777,18.2852,18.2701,18.2777,21400.0
2009-04-27 12:55:00,24.15,24.16,24.14,24.15,55600.0,18.2852,18.2928,18.2777,18.2852,55600.0
2009-04-27 13:00:00,24.15,24.15,24.12,24.14,172900.0,18.2852,18.2852,18.2625,18.2777,172900.0
2009-04-27 13:05:00,24.15,24.15,24.12,24.14,132600.0,18.2852,18.2852,18.2625,18.2777,132600.0
2009-04-27 13:10:00,24.13,24.14,24.12,24.13,47500.0,18.2701,18.2777,18.2625,18.2701,47500.0
2009-04-27 13:15:00,24.12,24.13,24.09,24.09,27200.0,18.2625,18.2701,18.2398,18.2398,27200.0
2009-04-27 13:20:00,24.09,24.1,24.07,24.1,89200.0,18.2398,18.2474,18.2247,18.2474,89200.0
2009-04-27 13:25:00,24.09,24.1,24.05,24.05,37700.0,18.2398,18.2474,18.2095,18.2095,37700.0
2009-04-27 13:30:00,24.06,24.06,24.02,24.05,57100.0,18.2171,18.2171,18.1868,18.2095,57100.0
2009-04-27 13:35:00,24.05,24.06,24.04,24.06,28900.0,18.2095,18.2171,18.2019,18.2171,28900.0
2009-04-27 13:40:00,24.06,24.08,24.06,24.07,17300.0,18.2171,18.2322,18.2171,18.2247,17300.0
2009-04-27 13:45:00,24.06,24.07,24.02,24.03,13900.0,18.2171,18.2247,18.1868,18.1944,13900.0
2009-04-27 13:50:00,24.01,24.02,24.0,24.01,13300.0,18.1792,18.1868,18.1717,18.1792,13300.0
2009-04-27 13:55:00,24.0,24.02,23.99,24.02,29200.0,18.1717,18.1868,18.1641,18.1868,29200.0
2009-04-27 14:00:00,24.03,24.03,24.01,24.03,24600.0,18.1944,18.1944,18.1792,18.1944,24600.0
2009-04-27 14:05:00,24.03,24.04,24.0,24.0,20100.0,18.1944,18.2019,18.1717,18.1717,20100.0
2009-04-27 14:10:00,24.0,24.04,23.99,24.02,22000.0,18.1717,18.2019,18.1641,18.1868,22000.0
2009-04-27 14:15:00,24.01,24.01,23.96,23.99,37000.0,18.1792,18.1792,18.1414,18.1641,37000.0
2009-04-27 14:20:00,23.99,24.02,23.99,24.02,17300.0,18.1641,18.1868,18.1641,18.1868,17300.0
2009-04-27 14:25:00,24.01,24.01,23.97,24.0,74400.0,18.1792,18.1792,18.1489,18.1717,74400.0
2009-04-27 14:30:00,24.01,24.04,24.01,24.04,51500.0,18.1792,18.2019,18.1792,18.2019,51500.0
2009-04-27 14:35:00,24.04,24.06,24.03,24.05,39400.0,18.2019,18.2171,18.1944,18.2095,39400.0
2009-04-27 14:40:00,24.05,24.05,24.03,24.03,21900.0,18.2095,18.2095,18.1944,18.1944,21900.0
2009-04-27 14:45:00,24.03,24.03,24.01,24.02,22100.0,18.1944,18.1944,18.1792,18.1868,22100.0
2009-04-27 14:50:00,24.03,24.05,24.01,24.02,28400.0,18.1944,18.2095,18.1792,18.1868,28400.0
2009-04-27 14:55:00,24.03,24.05,24.02,24.04,28200.0,18.1944,18.2095,18.1868,18.2019,28200.0
2009-04-27 15:00:00,24.04,24.04,24.0,24.01,11400.0,18.2019,18.2019,18.1717,18.1792,11400.0
2009-04-27 15:05:00,24.01,24.01,23.98,24.0,18600.0,18.1792,18.1792,18.1565,18.1717,18600.0
2009-04-27 15:10:00,23.99,24.01,23.98,23.99,103100.0,18.1641,18.1792,18.1565,18.1641,103100.0
2009-04-27 15:15:00,24.0,24.09,23.98,24.09,38100.0,18.1717,18.2398,18.1565,18.2398,38100.0
2009-04-27 15:20:00,24.1,24.11,24.07,24.07,45800.0,18.2474,18.2549,18.2247,18.2247,45800.0
2009-04-27 15:25:00,24.06,24.06,24.03,24.04,29300.0,18.2171,18.2171,18.1944,18.2019,29300.0
2009-04-27 15:30:00,24.03,24.05,24.02,24.03,45800.0,18.1944,18.2095,18.1868,18.1944,45800.0
2009-04-27 15:35:00,24.04,24.05,24.03,24.04,64500.0,18.2019,18.2095,18.1944,18.2019,64500.0
2009-04-27 15:40:00,24.03,24.1,24.03,24.09,89100.0,18.1944,18.2474,18.1944,18.2398,89100.0
2009-04-27 15:45:00,24.09,24.13,24.07,24.09,115800.0,18.2398,18.2701,18.2247,18.2398,115800.0
2009-04-27 15:50:00,24.08,24.08,24.04,24.07,196800.0,18.2322,18.2322,18.2019,18.2247,196800.0
2009-04-27 15:55:00,24.07,24.07,24.0,24.01,296000.0,18.2247,18.2247,18.1717,18.1792,296000.0
2009-04-28 09:30:00,24.05,24.36,23.95,23.97,64100.0,18.2095,18.4442,18.1338,18.1489,64100.0
2009-04-28 09:35:00,23.97,24.06,23.96,24.06,93900.0,18.1489,18.2171,18.1414,18.2171,93900.0
2009-04-28 09:40:00,24.06,24.15,24.05,24.13,79600.0,18.2171,18.2852,18.2095,18.2701,79600.0
2009-04-28 09:45:00,24.13,24.14,24.1,24.12,71300.0,18.2701,18.2777,18.2474,18.2625,71300.0
2009-04-28 09:50:00,24.11,24.14,24.09,24.1,28600.0,18.2549,18.2777,18.2398,18.2474,28600.0
2009-04-28 09:55:00,24.11,24.12,24.07,24.11,32200.0,18.2549,18.2625,18.2247,18.2549,32200.0
2009-04-28 10:00:00,24.12,24.19,24.11,24.15,102000.0,18.2625,18.3155,18.2549,18.2852,102000.0
2009-04-28 10:05:00,24.15,24.16,24.13,24.14,50600.0,18.2852,18.2928,18.2701,18.2777,50600.0
2009-04-28 10:10:00,24.14,24.17,24.14,24.17,26300.0,18.2777,18.3004,18.2777,18.3004,26300.0
2009-04-28 10:15:00,24.17,24.18,24.16,24.17,14900.0,18.3004,18.3079,18.2928,18.3004,14900.0
2009-04-28 10:20:00,24.18,24.19,24.14,24.15,123900.0,18.3079,18.3155,18.2777,18.2852,123900.0
2009-04-28 10:25:00,24.14,24.15,24.12,24.13,40900.0,18.2777,18.2852,18.2625,18.2701,40900.0
2009-04-28 10:30:00,24.13,24.15,24.12,24.14,18100.0,18.2701,18.2852,18.2625,18.2777,18100.0
2009-04-28 10:35:00,24.15,24.16,24.14,24.15,98400.0,18.2852,18.2928,18.2777,18.2852,98400.0
2009-04-28 10:40:00,24.15,24.15,24.13,24.14,51500.0,18.2852,18.2852,18.2701,18.2777,51500.0
2009-04-28 10:45:00,24.15,24.16,24.12,24.12,66400.0,18.2852,18.2928,18.2625,18.2625,66400.0
2009-04-28 10:50:00,24.13,24.14,24.09,24.09,5000.0,18.2701,18.2777,18.2398,18.2398,5000.0
2009-04-28 10:55:00,24.09,24.1,24.08,24.1,5400.0,18.2398,18.2474,18.2322,18.2474,5400.0
2009-04-28 11:00:00,24.1,24.11,24.09,24.11,140300.0,18.2474,18.2549,18.2398,18.2549,140300.0
2009-04-28 11:05:00,24.1,24.1,24.08,24.08,2500.0,18.2474,18.2474,18.2322,18.2322,2500.0
2009-04-28 11:10:00,24.08,24.1,24.08,24.09,40000.0,18.2322,18.2474,18.2322,18.2398,40000.0
2009-04-28 11:15:00,24.08,24.09,24.08,24.08,3700.0,18.2322,18.2398,18.2322,18.2322,3700.0
2009-04-28 11:20:00,24.09,24.11,24.08,24.08,62900.0,18.2398,18.2549,18.2322,18.2322,62900.0
2009-04-28 11:25:00,24.09,24.1,24.06,24.06,22400.0,18.2398,18.2474,18.2171,18.2171,22400.0
2009-04-28 11:30:00,24.07,24.07,24.04,24.06,15400.0,18.2247,18.2247,18.2019,18.2171,15400.0
2009-04-28 11:35:00,24.06,24.08,24.06,24.08,48800.0,18.2171,18.2322,18.2171,18.2322,48800.0
2009-04-28 11:40:00,24.08,24.08,24.06,24.08,75500.0,18.2322,18.2322,18.2171,18.2322,75500.0
2009-04-28 11:45:00,24.08,24.09,24.05,24.05,9400.0,18.2322,18.2398,18.2095,18.2095,9400.0
2009-04-28 11:50:00,24.05,24.07,24.05,24.07,11700.0,18.2095,18.2247,18.2095,18.2247,11700.0
2009-04-28 11:55:00,24.08,24.11,24.07,24.1,10800.0,18.2322,18.2549,18.2247,18.2474,10800.0
2009-04-28 12:00:00,24.1,24.13,24.09,24.13,53300.0,18.2474,18.2701,18.2398,18.2701,53300.0
2009-04-28 12:05:00,24.14,24.14,24.13,24.14,4400.0,18.2777,18.2777,18.2701,18.2777,4400.0
2009-04-28 12:10:00,24.13,24.15,24.13,24.13,4200.0,18.2701,18.2852,18.2701,18.2701,4200.0
2009-04-28 12:15:00,24.14,24.14,24.12,24.13,11100.0,18.2777,18.2777,18.2625,18.2701,11100.0
2009-04-28 12:20:00,24.14,24.15,24.12,24.13,13400.0,18.2777,18.2852,18.2625,18.2701,13400.0
2009-04-28 12:25:00,24.12,24.12,24.11,24.11,5700.0,18.2625,18.2625,18.2549,18.2549,5700.0
2009-04-28 12:30:00,24.11,24.14,24.11,24.13,25800.0,18.2549,18.2777,18.2549,18.2701,25800.0
2009-04-28 12:35:00,24.14,24.16,24.14,24.15,55200.0,18.2777,18.2928,18.2777,18.2852,55200.0
2009-04-28 12:40:00,24.15,24.18,24.15,24.18,28100.0,18.2852,18.3079,18.2852,18.3079,28100.0
2009-04-28 12:45:00,24.18,24.21,24.18,24.21,24300.0,18.3079,18.3307,18.3079,18.3307,24300.0
2009-04-28 12:50:00,24.2,24.22,24.2,24.22,5000.0,18.3231,18.3382,18.3231,18.3382,5000.0
2009-04-28 12:55:00,24.21,24.22,24.2,24.22,8400.0,18.3307,18.3382,18.3231,18.3382,8400.0
2009-04-28 13:00:00,24.22,24.24,24.22,24.24,23100.0,18.3382,18.3534,18.3382,18.3534,23100.0
2009-04-28 13:05:00,24.25,24.25,24.16,24.17,13000.0,18.3609,18.3609,18.2928,18.3004,13000.0
2009-04-28 13:10:00,24.17,24.18,24.15,24.15,2800.0,18.3004,18.3079,18.2852,18.2852,2800.0
2009-04-28 13:15:00,24.15,24.17,24.14,24.16,11800.0,18.2852,18.3004,18.2777,18.2928,11800.0
2009-04-28 13:20:00,24.15,24.17,24.13,24.13,9400.0,18.2852,18.3004,18.2701,18.2701,9400.0
2009-04-28 13:25:00,24.12,24.13,24.11,24.13,9100.0,18.2625,18.2701,18.2549,18.2701,9100.0
2009-04-28 13:30:00,24.12,24.16,24.12,24.15,171200.0,18.2625,18.2928,18.2625,18.2852,171200.0
2009-04-28 13:35:00,24.15,24.15,24.13,24.15,90400.0,18.2852,18.2852,18.2701,18.2852,90400.0
2009-04-28 13:40:00,24.15,24.19,24.13,24.13,36500.0,18.2852,18.3155,18.2701,18.2701,36500.0
2009-04-28 13:45:00,24.14,24.17,24.13,24.16,14100.0,18.2777,18.3004,18.2701,18.2928,14100.0
2009-04-28 13:50:00,24.16,24.16,24.12,24.15,23400.0,18.2928,18.2928,18.2625,18.2852,23400.0
2009-04-28 13:55:00,24.14,24.14,24.13,24.13,4200.0,18.2777,18.2777,18.2701,18.2701,4200.0
2009-04-28 14:00:00,24.14,24.18,24.12,24.18,81100.0,18.2777,18.3079,18.2625,18.3079,81100.0
2009-04-28 14:05:00,24.18,24.18,24.14,24.15,71000.0,18.3079,18.3079,18.2777,18.2852,71000.0
2009-04-28 14:10:00,24.15,24.18,24.15,24.16,19700.0,18.2852,18.3079,18.2852,18.2928,19700.0
2009-04-28 14:15:00,24.16,24.17,24.13,24.14,22200.0,18.2928,18.3004,18.2701,18.2777,22200.0
2009-04-28 14:20:00,24.14,24.2,24.14,24.2,28300.0,18.2777,18.3231,18.2777,18.3231,28300.0
2009-04-28 14:25:00,24.19,24.19,24.18,24.19,5100.0,18.3155,18.3155,18.3079,18.3155,5100.0
2009-04-28 14:30:00,24.19,24.21,24.18,24.2,19600.0,18.3155,18.3307,18.3079,18.3231,19600.0
2009-04-28 14:35:00,24.19,24.22,24.19,24.21,18700.0,18.3155,18.3382,18.3155,18.3307,18700.0
2009-04-28 14:40:00,24.21,24.21,24.2,24.21,12800.0,18.3307,18.3307,18.3231,18.3307,12800.0
2009-04-28 14:45:00,24.2,24.21,24.17,24.18,18500.0,18.3231,18.3307,18.3004,18.3079,18500.0
2009-04-28 14:50:00,24.18,24.19,24.17,24.18,9400.0,18.3079,18.3155,18.3004,18.3079,9400.0
2009-04-28 14:55:00,24.18,24.18,24.17,24.18,17600.0,18.3079,18.3079,18.3004,18.3079,17600.0
2009-04-28 15:00:00,24.18,24.21,24.17,24.18,26400.0,18.3079,18.3307,18.3004,18.3079,26400.0
2009-04-28 15:05:00,24.18,24.19,24.15,24.18,19300.0,18.3079,18.3155,18.2852,18.3079,19300.0
2009-04-28 15:10:00,24.18,24.19,24.13,24.13,32600.0,18.3079,18.3155,18.2701,18.2701,32600.0
2009-04-28 15:15:00,24.13,24.15,24.09,24.09,27900.0,18.2701,18.2852,18.2398,18.2398,27900.0
2009-04-28 15:20:00,24.09,24.14,24.09,24.12,37200.0,18.2398,18.2777,18.2398,18.2625,37200.0
2009-04-28 15:25:00,24.12,24.13,24.1,24.1,50400.0,18.2625,18.2701,18.2474,18.2474,50400.0
2009-04-28 15:30:00,24.09,24.09,24.06,24.06,59400.0,18.2398,18.2398,18.2171,18.2171,59400.0
2009-04-28 15:35:00,24.07,24.12,24.07,24.1,43000.0,18.2247,18.2625,18.2247,18.2474,43000.0
2009-04-28 15:40:00,24.09,24.09,24.04,24.07,40700.0,18.2398,18.2398,18.2019,18.2247,40700.0
2009-04-28 15:45:00,24.06,24.1,24.05,24.08,146700.0,18.2171,18.2474,18.2095,18.2322,146700.0
2009-04-28 15:50:00,24.08,24.08,24.06,24.08,386900.0,18.2322,18.2322,18.2171,18.2322,386900.0
2009-04-28 15:55:00,24.08,24.09,24.02,24.06,456800.0,18.2322,18.2398,18.1868,18.2171,456800.0
2009-04-29 09:30:00,24.12,24.26,23.97,24.0,64100.0,18.2625,18.3685,18.1489,18.1717,64100.0
2009-04-29 09:35:00,23.99,24.08,23.98,24.08,176500.0,18.1641,18.2322,18.1565,18.2322,176500.0
2009-04-29 09:40:00,24.08,24.11,24.06,24.07,28600.0,18.2322,18.2549,18.2171,18.2247,28600.0
2009-04-29 09:45:00,24.07,24.08,24.03,24.03,32200.0,18.2247,18.2322,18.1944,18.1944,32200.0
2009-04-29 09:50:00,24.03,24.03,23.96,23.98,154200.0,18.1944,18.1944,18.1414,18.1565,154200.0
2009-04-29 09:55:00,23.99,23.99,23.96,23.97,218400.0,18.1641,18.1641,18.1414,18.1489,218400.0
2009-04-29 10:00:00,23.97,24.01,23.96,23.97,173700.0,18.1489,18.1792,18.1414,18.1489,173700.0
2009-04-29 10:05:00,23.96,23.98,23.95,23.96,90200.0,18.1414,18.1565,18.1338,18.1414,90200.0
2009-04-29 10:10:00,23.96,23.97,23.95,23.97,82900.0,18.1414,18.1489,18.1338,18.1489,82900.0
2009-04-29 10:15:00,23.96,24.06,23.96,24.06,225300.0,18.1414,18.2171,18.1414,18.2171,225300.0
2009-04-29 10:20:00,24.06,24.07,24.06,24.06,89800.0,18.2171,18.2247,18.2171,18.2171,89800.0
2009-04-29 10:25:00,24.06,24.09,24.05,24.08,104800.0,18.2171,18.2398,18.2095,18.2322,104800.0
2009-04-29 10:30:00,24.08,24.1,24.07,24.1,66600.0,18.2322,18.2474,18.2247,18.2474,66600.0
2009-04-29 10:35:00,24.1,24.13,24.1,24.13,57500.0,18.2474,18.2701,18.2474,18.2701,57500.0
2009-04-29 10:40:00,24.12,24.17,24.12,24.17,72500.0,18.2625,18.3004,18.2625,18.3004,72500.0
2009-04-29 10:45:00,24.17,24.18,24.16,24.16,47300.0,18.3004,18.3079,18.2928,18.2928,47300.0
2009-04-29 10:50:00,24.16,24.16,24.12,24.12,115900.0,18.2928,18.2928,18.2625,18.2625,115900.0
2009-04-29 10:55:00,24.12,24.13,24.11,24.12,65900.0,18.2625,18.2701,18.2549,18.2625,65900.0
2009-04-29 11:00:00,24.12,24.13,24.09,24.1,22700.0,18.2625,18.2701,18.2398,18.2474,22700.0
2009-04-29 11:05:00,24.09,24.1,24.07,24.08,30800.0,18.2398,18.2474,18.2247,18.2322,30800.0
2009-04-29 11:10:00,24.08,24.1,24.06,24.07,100500.0,18.2322,18.2474,18.2171,18.2247,100500.0
2009-04-29 11:15:00,24.07,24.08,24.06,24.08,47400.0,18.2247,18.2322,18.2171,18.2322,47400.0
2009-04-29 11:20:00,24.08,24.12,24.08,24.12,32800.0,18.2322,18.2625,18.2322,18.2625,32800.0
2009-04-29 11:25:00,24.12,24.13,24.1,24.1,25300.0,18.2625,18.2701,18.2474,18.2474,25300.0
2009-04-29 11:30:00,24.11,24.11,24.09,24.1,52300.0,18.2549,18.2549,18.2398,18.2474,52300.0
2009-04-29 11:35:00,24.09,24.1,24.08,24.09,29600.0,18.2398,18.2474,18.2322,18.2398,29600.0
2009-04-29 11:40:00,24.09,24.12,24.08,24.08,483900.0,18.2398,18.2625,18.2322,18.2322,483900.0
2009-04-29 11:45:00,24.08,24.1,24.08,24.1,37800.0,18.2322,18.2474,18.2322,18.2474,37800.0
2009-04-29 11:50:00,24.1,24.1,24.09,24.1,115700.0,18.2474,18.2474,18.2398,18.2474,115700.0
2009-04-29 11:55:00,24.1,24.1,24.07,24.07,31800.0,18.2474,18.2474,18.2247,18.2247,31800.0
2009-04-29 12:00:00,24.07,24.1,24.07,24.09,16400.0,18.2247,18.2474,18.2247,18.2398,16400.0
2009-04-29 12:05:00,24.09,24.1,24.08,24.08,20800.0,18.2398,18.2474,18.2322,18.2322,20800.0
2009-04-29 12:10:00,24.08,24.09,24.07,24.09,18900.0,18.2322,18.2398,18.2247,18.2398,18900.0
2009-04-29 12:15:00,24.09,24.11,24.08,24.1,59600.0,18.2398,18.2549,18.2322,18.2474,59600.0
2009-04-29 12:20:00,24.1,24.1,24.08,24.09,17200.0,18.2474,18.2474,18.2322,18.2398,17200.0
2009-04-29 12:25:00,24.09,24.09,24.07,24.09,29900.0,18.2398,18.2398,18.2247,18.2398,29900.0
2009-04-29 12:30:00,24.08,24.09,24.07,24.09,15200.0,18.2322,18.2398,18.2247,18.2398,15200.0
2009-04-29 12:35:00,24.08,24.08,24.06,24.07,9100.0,18.2322,18.2322,18.2171,18.2247,9100.0
2009-04-29 12:40:00,24.06,24.1,24.06,24.08,16900.0,18.2171,18.2474,18.2171,18.2322,16900.0
2009-04-29 12:45:00,24.08,24.09,24.07,24.08,19200.0,18.2322,18.2398,18.2247,18.2322,19200.0
2009-04-29 12:50:00,24.08,24.09,24.07,24.08,44100.0,18.2322,18.2398,18.2247,18.2322,44100.0
2009-04-29 12:55:00,24.08,24.08,24.08,24.08,9200.0,18.2322,18.2322,18.2322,18.2322,9200.0
2009-04-29 13:00:00,24.08,24.1,24.08,24.1,34500.0,18.2322,18.2474,18.2322,18.2474,34500.0
2009-04-29 13:05:00,24.09,24.11,24.09,24.09,56500.0,18.2398,18.2549,18.2398,18.2398,56500.0
2009-04-29 13:10:00,24.1,24.11,24.09,24.1,4000.0,18.2474,18.2549,18.2398,18.2474,4000.0
2009-04-29 13:15:00,24.1,24.12,24.1,24.11,16200.0,18.2474,18.2625,18.2474,18.2549,16200.0
2009-04-29 13:20:00,24.11,24.17,24.11,24.17,45000.0,18.2549,18.3004,18.2549,18.3004,45000.0
2009-04-29 13:25:00,24.17,24.21,24.17,24.21,31600.0,18.3004,18.3307,18.3004,18.3307,31600.0
2009-04-29 13:30:00,24.22,24.22,24.19,24.21,17200.0,18.3382,18.3382,18.3155,18.3307,17200.0
2009-04-29 13:35:00,24.21,24.21,24.19,24.19,18800.0,18.3307,18.3307,18.3155,18.3155,18800.0
2009-04-29 13:40:00,24.2,24.22,24.19,24.22,14100.0,18.3231,18.3382,18.3155,18.3382,14100.0
2009-04-29 13:45:00,24.21,24.21,24.2,24.2,8000.0,18.3307,18.3307,18.3231,18.3231,8000.0
2009-04-29 13:50:00,24.2,24.21,24.2,24.2,12100.0,18.3231,18.3307,18.3231,18.3231,12100.0
2009-04-29 13:55:00,24.21,24.22,24.2,24.22,5400.0,18.3307,18.3382,18.3231,18.3382,5400.0
2009-04-29 14:00:00,24.21,24.21,24.19,24.2,14600.0,18.3307,18.3307,18.3155,18.3231,14600.0
2009-04-29 14:05:00,24.2,24.26,24.2,24.26,19000.0,18.3231,18.3685,18.3231,18.3685,19000.0
2009-04-29 14:10:00,24.27,24.27,24.24,24.24,18600.0,18.3761,18.3761,18.3534,18.3534,18600.0
2009-04-29 14:15:00,24.24,24.31,24.2,24.24,131000.0,18.3534,18.4064,18.3231,18.3534,131000.0
2009-04-29 14:20:00,24.23,24.28,24.22,24.24,70100.0,18.3458,18.3837,18.3382,18.3534,70100.0
2009-04-29 14:25:00,24.24,24.29,24.24,24.28,50400.0,18.3534,18.3912,18.3534,18.3837,50400.0
2009-04-29 14:30:00,24.27,24.4,24.25,24.39,53300.0,18.3761,18.4745,18.3609,18.4669,53300.0
2009-04-29 14:35:00,24.39,24.39,24.34,24.34,32700.0,18.4669,18.4669,18.4291,18.4291,32700.0
2009-04-29 14:40:00,24.35,24.37,24.33,24.33,84100.0,18.4367,18.4518,18.4215,18.4215,84100.0
2009-04-29 14:45:00,24.32,24.33,24.24,24.24,65600.0,18.4139,18.4215,18.3534,18.3534,65600.0
2009-04-29 14:50:00,24.25,24.27,24.22,24.23,38100.0,18.3609,18.3761,18.3382,18.3458,38100.0
2009-04-29 14:55:00,24.23,24.27,24.22,24.27,58800.0,18.3458,18.3761,18.3382,18.3761,58800.0
2009-04-29 15:00:00,24.27,24.3,24.24,24.29,150700.0,18.3761,18.3988,18.3534,18.3912,150700.0
2009-04-29 15:05:00,24.29,24.31,24.28,24.28,53300.0,18.3912,18.4064,18.3837,18.3837,53300.0
2009-04-29 15:10:00,24.29,24.31,24.28,24.3,167600.0,18.3912,18.4064,18.3837,18.3988,167600.0
2009-04-29 15:15:00,24.29,24.3,24.22,24.23,121800.0,18.3912,18.3988,18.3382,18.3458,121800.0
2009-04-29 15:20:00,24.23,24.27,24.21,24.21,147600.0,18.3458,18.3761,18.3307,18.3307,147600.0
2009-04-29 15:25:00,24.22,24.24,24.18,24.21,115900.0,18.3382,18.3534,18.3079,18.3307,115900.0
2009-04-29 15:30:00,24.21,24.24,24.18,24.22,505700.0,18.3307,18.3534,18.3079,18.3382,505700.0
2009-04-29 15:35:00,24.22,24.24,24.2,24.24,89400.0,18.3382,18.3534,18.3231,18.3534,89400.0
2009-04-29 15:40:00,24.24,24.25,24.21,24.21,111200.0,18.3534,18.3609,18.3307,18.3307,111200.0
2009-04-29 15:45:00,24.2,24.21,24.12,24.14,165300.0,18.3231,18.3307,18.2625,18.2777,165300.0
2009-04-29 15:50:00,24.14,24.17,24.12,24.13,253900.0,18.2777,18.3004,18.2625,18.2701,253900.0
2009-04-29 15:55:00,24.13,24.2,24.13,24.19,265600.0,18.2701,18.3231,18.2701,18.3155,265600.0
2009-04-30 09:30:00,24.23,24.46,24.2,24.39,87200.0,18.3458,18.52,18.3231,18.4669,87200.0
2009-04-30 09:35:00,24.38,24.41,24.36,24.41,83300.0,18.4594,18.4821,18.4442,18.4821,83300.0
2009-04-30 09:40:00,24.41,24.47,24.4,24.47,39100.0,18.4821,18.5275,18.4745,18.5275,39100.0
2009-04-30 09:45:00,24.46,24.46,24.36,24.37,79900.0,18.52,18.52,18.4442,18.4518,79900.0
2009-04-30 09:50:00,24.38,24.38,24.34,24.37,105900.0,18.4594,18.4594,18.4291,18.4518,105900.0
2009-04-30 09:55:00,24.38,24.41,24.36,24.38,94300.0,18.4594,18.4821,18.4442,18.4594,94300.0
2009-04-30 10:00:00,24.38,24.45,24.37,24.45,59900.0,18.4594,18.5124,18.4518,18.5124,59900.0
2009-04-30 10:05:00,24.45,24.51,24.45,24.49,57900.0,18.5124,18.5578,18.5124,18.5427,57900.0
2009-04-30 10:10:00,24.5,24.52,24.47,24.47,139800.0,18.5502,18.5654,18.5275,18.5275,139800.0
2009-04-30 10:15:00,24.48,24.49,24.47,24.47,28700.0,18.5351,18.5427,18.5275,18.5275,28700.0
2009-04-30 10:20:00,24.46,24.49,24.46,24.49,39300.0,18.52,18.5427,18.52,18.5427,39300.0
2009-04-30 10:25:00,24.49,24.49,24.47,24.48,35100.0,18.5427,18.5427,18.5275,18.5351,35100.0
2009-04-30 10:30:00,24.48,24.49,24.43,24.44,38800.0,18.5351,18.5427,18.4972,18.5048,38800.0
2009-04-30 10:35:00,24.45,24.47,24.45,24.46,42400.0,18.5124,18.5275,18.5124,18.52,42400.0
2009-04-30 10:40:00,24.46,24.46,24.42,24.43,38400.0,18.52,18.52,18.4897,18.4972,38400.0
2009-04-30 10:45:00,24.43,24.43,24.41,24.41,44000.0,18.4972,18.4972,18.4821,18.4821,44000.0
2009-04-30 10:50:00,24.42,24.44,24.4,24.44,36200.0,18.4897,18.5048,18.4745,18.5048,36200.0
2009-04-30 10:55:00,24.44,24.45,24.41,24.42,31300.0,18.5048,18.5124,18.4821,18.4897,31300.0
2009-04-30 11:00:00,24.43,24.44,24.42,24.43,20700.0,18.4972,18.5048,18.4897,18.4972,20700.0
2009-04-30 11:05:00,24.44,24.45,24.42,24.45,60800.0,18.5048,18.5124,18.4897,18.5124,60800.0
2009-04-30 11:10:00,24.45,24.48,24.44,24.48,34300.0,18.5124,18.5351,18.5048,18.5351,34300.0
2009-04-30 11:15:00,24.48,24.49,24.47,24.48,78500.0,18.5351,18.5427,18.5275,18.5351,78500.0
2009-04-30 11:20:00,24.48,24.49,24.47,24.47,37200.0,18.5351,18.5427,18.5275,18.5275,37200.0
2009-04-30 11:25:00,24.46,24.47,24.45,24.45,15200.0,18.52,18.5275,18.5124,18.5124,15200.0
2009-04-30 11:30:00,24.45,24.46,24.41,24.42,102100.0,18.5124,18.52,18.4821,18.4897,102100.0
2009-04-30 11:35:00,24.42,24.42,24.35,24.35,31500.0,18.4897,18.4897,18.4367,18.4367,31500.0
2009-04-30 11:40:00,24.35,24.38,24.34,24.37,167100.0,18.4367,18.4594,18.4291,18.4518,167100.0
2009-04-30 11:45:00,24.38,24.4,24.37,24.4,38300.0,18.4594,18.4745,18.4518,18.4745,38300.0
2009-04-30 11:50:00,24.39,24.4,24.36,24.36,47200.0,18.4669,18.4745,18.4442,18.4442,47200.0
2009-04-30 11:55:00,24.36,24.37,24.35,24.36,42100.0,18.4442,18.4518,18.4367,18.4442,42100.0
2009-04-30 12:00:00,24.36,24.37,24.32,24.33,45300.0,18.4442,18.4518,18.4139,18.4215,45300.0
2009-04-30 12:05:00,24.33,24.36,24.32,24.35,64500.0,18.4215,18.4442,18.4139,18.4367,64500.0
2009-04-30 12:10:00,24.35,24.39,24.34,24.37,191900.0,18.4367,18.4669,18.4291,18.4518,191900.0
2009-04-30 12:15:00,24.38,24.38,24.35,24.36,27200.0,18.4594,18.4594,18.4367,18.4442,27200.0
2009-04-30 12:20:00,24.36,24.37,24.35,24.35,48500.0,18.4442,18.4518,18.4367,18.4367,48500.0
2009-04-30 12:25:00,24.35,24.36,24.33,24.36,50300.0,18.4367,18.4442,18.4215,18.4442,50300.0
2009-04-30 12:30:00,24.36,24.37,24.27,24.28,121700.0,18.4442,18.4518,18.3761,18.3837,121700.0
2009-04-30 12:35:00,24.28,24.3,24.28,24.29,14700.0,18.3837,18.3988,18.3837,18.3912,14700.0
2009-04-30 12:40:00,24.28,24.29,24.25,24.26,112200.0,18.3837,18.3912,18.3609,18.3685,112200.0
2009-04-30 12:45:00,24.26,24.27,24.23,24.23,41700.0,18.3685,18.3761,18.3458,18.3458,41700.0
2009-04-30 12:50:00,24.23,24.26,24.22,24.26,88500.0,18.3458,18.3685,18.3382,18.3685,88500.0
2009-04-30 12:55:00,24.25,24.26,24.23,24.23,26200.0,18.3609,18.3685,18.3458,18.3458,26200.0
2009-04-30 13:00:00,24.24,24.26,24.22,24.25,28700.0,18.3534,18.3685,18.3382,18.3609,28700.0
2009-04-30 13:05:00,24.25,24.25,24.22,24.23,40400.0,18.3609,18.3609,18.3382,18.3458,40400.0
2009-04-30 13:10:00,24.23,24.23,24.22,24.22,42100.0,18.3458,18.3458,18.3382,18.3382,42100.0
2009-04-30 13:15:00,24.22,24.22,24.18,24.18,51400.0,18.3382,18.3382,18.3079,18.3079,51400.0
2009-04-30 13:20:00,24.19,24.19,24.15,24.15,52600.0,18.3155,18.3155,18.2852,18.2852,52600.0
2009-04-30 13:25:00,24.15,24.16,24.15,24.16,18400.0,18.2852,18.2928,18.2852,18.2928,18400.0
2009-04-30 13:30:00,24.15,24.19,24.15,24.19,61600.0,18.2852,18.3155,18.2852,18.3155,61600.0
2009-04-30 13:35:00,24.18,24.19,24.15,24.17,32600.0,18.3079,18.3155,18.2852,18.3004,32600.0
2009-04-30 13:40:00,24.17,24.18,24.15,24.18,56200.0,18.3004,18.3079,18.2852,18.3079,56200.0
2009-04-30 13:45:00,24.17,24.17,24.15,24.16,32900.0,18.3004,18.3004,18.2852,18.2928,32900.0
2009-04-30 13:50:00,24.15,24.16,24.13,24.15,32300.0,18.2852,18.2928,18.2701,18.2852,32300.0
2009-04-30 13:55:00,24.15,24.16,24.14,24.15,217500.0,18.2852,18.2928,18.2777,18.2852,217500.0
2009-04-30 14:00:00,24.15,24.18,24.13,24.18,1427400.0,18.2852,18.3079,18.2701,18.3079,1427400.0
2009-04-30 14:05:00,24.17,24.18,24.16,24.17,106400.0,18.3004,18.3079,18.2928,18.3004,106400.0
2009-04-30 14:10:00,24.17,24.17,24.14,24.15,34600.0,18.3004,18.3004,18.2777,18.2852,34600.0
2009-04-30 14:15:00,24.15,24.21,24.14,24.21,39400.0,18.2852,18.3307,18.2777,18.3307,39400.0
2009-04-30 14:20:00,24.21,24.23,24.19,24.22,23600.0,18.3307,18.3458,18.3155,18.3382,23600.0
2009-04-30 14:25:00,24.21,24.23,24.21,24.23,12800.0,18.3307,18.3458,18.3307,18.3458,12800.0
2009-04-30 14:30:00,24.24,24.24,24.21,24.21,24000.0,18.3534,18.3534,18.3307,18.3307,24000.0
2009-04-30 14:35:00,24.22,24.23,24.2,24.22,21600.0,18.3382,18.3458,18.3231,18.3382,21600.0
2009-04-30 14:40:00,24.23,24.23,24.16,24.17,22200.0,18.3458,18.3458,18.2928,18.3004,22200.0
2009-04-30 14:45:00,24.18,24.18,24.16,24.18,20200.0,18.3079,18.3079,18.2928,18.3079,20200.0
2009-04-30 14:50:00,24.18,24.22,24.15,24.21,32800.0,18.3079,18.3382,18.2852,18.3307,32800.0
2009-04-30 14:55:00,24.21,24.21,24.18,24.18,19600.0,18.3307,18.3307,18.3079,18.3079,19600.0
2009-04-30 15:00:00,24.19,24.19,24.12,24.14,66700.0,18.3155,18.3155,18.2625,18.2777,66700.0
2009-04-30 15:05:00,24.14,24.14,24.06,24.08,58900.0,18.2777,18.2777,18.2171,18.2322,58900.0
2009-04-30 15:10:00,24.08,24.11,24.07,24.09,72600.0,18.2322,18.2549,18.2247,18.2398,72600.0
2009-04-30 15:15:00,24.09,24.1,24.0,24.05,62100.0,18.2398,18.2474,18.1717,18.2095,62100.0
2009-04-30 15:20:00,24.05,24.07,24.04,24.06,74900.0,18.2095,18.2247,18.2019,18.2171,74900.0
2009-04-30 15:25:00,24.06,24.09,24.06,24.08,34900.0,18.2171,18.2398,18.2171,18.2322,34900.0
2009-04-30 15:30:00,24.09,24.14,24.08,24.14,82000.0,18.2398,18.2777,18.2322,18.2777,82000.0
2009-04-30 15:35:00,24.14,24.17,24.14,24.16,109700.0,18.2777,18.3004,18.2777,18.2928,109700.0
2009-04-30 15:40:00,24.17,24.19,24.16,24.18,80500.0,18.3004,18.3155,18.2928,18.3079,80500.0
2009-04-30 15:45:00,24.19,24.25,24.19,24.24,77600.0,18.3155,18.3609,18.3155,18.3534,77600.0
2009-04-30 15:50:00,24.25,24.25,24.17,24.19,79200.0,18.3609,18.3609,18.3004,18.3155,79200.0
2009-04-30 15:55:00,24.19,24.21,24.14,24.17,113300.0,18.3155,18.3307,18.2777,18.3004,113300.0
2009-05-01 09:30:00,24.3,24.32,24.1,24.12,20400.0,18.3988,18.4139,18.2474,18.2625,20400.0
2009-05-01 09:35:00,24.12,24.12,23.97,23.98,41300.0,18.2625,18.2625,18.1489,18.1565,41300.0
2009-05-01 09:40:00,23.98,23.98,23.93,23.96,27100.0,18.1565,18.1565,18.1187,18.1414,27100.0
2009-05-01 09:45:00,23.96,23.97,23.92,23.94,36100.0,18.1414,18.1489,18.1111,18.1262,36100.0
2009-05-01 09:50:00,23.94,23.99,23.94,23.98,49900.0,18.1262,18.1641,18.1262,18.1565,49900.0
2009-05-01 09:55:00,23.99,24.03,23.99,24.03,36300.0,18.1641,18.1944,18.1641,18.1944,36300.0
2009-05-01 10:00:00,24.03,24.05,23.98,24.04,47200.0,18.1944,18.2095,18.1565,18.2019,47200.0
2009-05-01 10:05:00,24.03,24.03,23.98,23.99,46600.0,18.1944,18.1944,18.1565,18.1641,46600.0
2009-05-01 10:10:00,23.98,23.99,23.97,23.99,27700.0,18.1565,18.1641,18.1489,18.1641,27700.0
2009-05-01 10:15:00,23.98,23.98,23.96,23.97,65700.0,18.1565,18.1565,18.1414,18.1489,65700.0
2009-05-01 10:20:00,23.96,23.97,23.94,23.96,46600.0,18.1414,18.1489,18.1262,18.1414,46600.0
2009-05-01 10:25:00,23.96,24.0,23.96,23.99,9200.0,18.1414,18.1717,18.1414,18.1641,9200.0
2009-05-01 10:30:00,23.99,24.0,23.97,23.99,16500.0,18.1641,18.1717,18.1489,18.1641,16500.0
2009-05-01 10:35:00,23.99,24.04,23.98,24.03,23600.0,18.1641,18.2019,18.1565,18.1944,23600.0
2009-05-01 10:40:00,24.02,24.05,24.02,24.05,135900.0,18.1868,18.2095,18.1868,18.2095,135900.0
2009-05-01 10:45:00,24.05,24.06,24.04,24.04,83700.0,18.2095,18.2171,18.2019,18.2019,83700.0
2009-05-01 10:50:00,24.05,24.07,24.04,24.06,41800.0,18.2095,18.2247,18.2019,18.2171,41800.0
2009-05-01 10:55:00,24.06,24.06,24.05,24.06,13100.0,18.2171,18.2171,18.2095,18.2171,13100.0
2009-05-01 11:00:00,24.06,24.07,24.05,24.06,24600.0,18.2171,18.2247,18.2095,18.2171,24600.0
2009-05-01 11:05:00,24.07,24.09,24.07,24.07,93800.0,18.2247,18.2398,18.2247,18.2247,93800.0
2009-05-01 11:10:00,24.08,24.12,24.07,24.12,90900.0,18.2322,18.2625,18.2247,18.2625,90900.0
2009-05-01 11:15:00,24.13,24.14,24.11,24.12,114700.0,18.2701,18.2777,18.2549,18.2625,114700.0
2009-05-01 11:20:00,24.12,24.14,24.11,24.13,45900.0,18.2625,18.2777,18.2549,18.2701,45900.0
2009-05-01 11:25:00,24.13,24.13,24.08,24.09,21400.0,18.2701,18.2701,18.2322,18.2398,21400.0
2009-05-01 11:30:00,24.09,24.09,24.07,24.08,19500.0,18.2398,18.2398,18.2247,18.2322,19500.0
2009-05-01 11:35:00,24.08,24.08,24.06,24.06,10900.0,18.2322,18.2322,18.2171,18.2171,10900.0
2009-05-01 11:40:00,24.06,24.08,24.06,24.07,21900.0,18.2171,18.2322,18.2171,18.2247,21900.0
2009-05-01 11:45:00,24.08,24.09,24.06,24.08,71600.0,18.2322,18.2398,18.2171,18.2322,71600.0
2009-05-01 11:50:00,24.07,24.08,24.05,24.05,52600.0,18.2247,18.2322,18.2095,18.2095,52600.0
2009-05-01 11:55:00,24.05,24.06,24.04,24.05,19200.0,18.2095,18.2171,18.2019,18.2095,19200.0
2009-05-01 12:00:00,24.04,24.05,24.03,24.03,59800.0,18.2019,18.2095,18.1944,18.1944,59800.0
2009-05-01 12:05:00,24.03,24.04,24.0,24.01,164200.0,18.1944,18.2019,18.1717,18.1792,164200.0
2009-05-01 12:10:00,24.01,24.04,24.0,24.02,37100.0,18.1792,18.2019,18.1717,18.1868,37100.0
2009-05-01 12:15:00,24.02,24.05,24.02,24.03,54500.0,18.1868,18.2095,18.1868,18.1944,54500.0
2009-05-01 12:20:00,24.03,24.04,24.02,24.03,18200.0,18.1944,18.2019,18.1868,18.1944,18200.0
2009-05-01 12:25:00,24.03,24.03,23.99,24.0,57300.0,18.1944,18.1944,18.1641,18.1717,57300.0
2009-05-01 12:30:00,23.99,24.0,23.98,23.99,86400.0,18.1641,18.1717,18.1565,18.1641,86400.0
2009-05-01 12:35:00,24.0,24.07,23.99,24.05,45500.0,18.1717,18.2247,18.1641,18.2095,45500.0
2009-05-01 12:40:00,24.06,24.06,24.0,24.0,38400.0,18.2171,18.2171,18.1717,18.1717,38400.0
2009-05-01 12:45:00,24.0,24.0,23.99,23.99,261600.0,18.1717,18.1717,18.1641,18.1641,261600.0
2009-05-01 12:50:00,24.0,24.02,23.99,24.0,19700.0,18.1717,18.1868,18.1641,18.1717,19700.0
2009-05-01 12:55:00,24.0,24.04,24.0,24.03,18000.0,18.1717,18.2019,18.1717,18.1944,18000.0
2009-05-01 13:00:00,24.03,24.04,24.02,24.03,14100.0,18.1944,18.2019,18.1868,18.1944,14100.0
2009-05-01 13:05:00,24.03,24.05,24.01,24.04,20100.0,18.1944,18.2095,18.1792,18.2019,20100.0
2009-05-01 13:10:00,24.03,24.05,24.02,24.04,42500.0,18.1944,18.2095,18.1868,18.2019,42500.0
2009-05-01 13:15:00,24.05,24.06,24.03,24.03,43400.0,18.2095,18.2171,18.1944,18.1944,43400.0
2009-05-01 13:20:00,24.03,24.03,24.02,24.03,123800.0,18.1944,18.1944,18.1868,18.1944,123800.0
2009-05-01 13:25:00,24.02,24.06,24.02,24.06,12600.0,18.1868,18.2171,18.1868,18.2171,12600.0
2009-05-01 13:30:00,24.06,24.07,24.04,24.04,13700.0,18.2171,18.2247,18.2019,18.2019,13700.0
2009-05-01 13:35:00,24.04,24.08,24.04,24.07,13000.0,18.2019,18.2322,18.2019,18.2247,13000.0
2009-05-01 13:40:00,24.07,24.08,24.06,24.06,20500.0,18.2247,18.2322,18.2171,18.2171,20500.0
2009-05-01 13:45:00,24.06,24.07,24.06,24.06,8300.0,18.2171,18.2247,18.2171,18.2171,8300.0
2009-05-01 13:50:00,24.06,24.07,24.05,24.06,25100.0,18.2171,18.2247,18.2095,18.2171,25100.0
2009-05-01 13:55:00,24.05,24.06,24.04,24.04,7100.0,18.2095,18.2171,18.2019,18.2019,7100.0
2009-05-01 14:00:00,24.05,24.06,24.03,24.04,21400.0,18.2095,18.2171,18.1944,18.2019,21400.0
2009-05-01 14:05:00,24.04,24.09,24.04,24.08,64900.0,18.2019,18.2398,18.2019,18.2322,64900.0
2009-05-01 14:10:00,24.08,24.08,24.06,24.06,15800.0,18.2322,18.2322,18.2171,18.2171,15800.0
2009-05-01 14:15:00,24.05,24.06,24.05,24.06,17100.0,18.2095,18.2171,18.2095,18.2171,17100.0
2009-05-01 14:20:00,24.06,24.08,24.05,24.07,10700.0,18.2171,18.2322,18.2095,18.2247,10700.0
2009-05-01 14:25:00,24.08,24.1,24.07,24.07,96000.0,18.2322,18.2474,18.2247,18.2247,96000.0
2009-05-01 14:30:00,24.06,24.09,24.05,24.08,23100.0,18.2171,18.2398,18.2095,18.2322,23100.0
2009-05-01 14:35:00,24.08,24.09,24.08,24.08,18200.0,18.2322,18.2398,18.2322,18.2322,18200.0
2009-05-01 14:40:00,24.08,24.08,24.06,24.07,18100.0,18.2322,18.2322,18.2171,18.2247,18100.0
2009-05-01 14:45:00,24.08,24.11,24.08,24.1,47600.0,18.2322,18.2549,18.2322,18.2474,47600.0
2009-05-01 14:50:00,24.09,24.1,24.08,24.09,5800.0,18.2398,18.2474,18.2322,18.2398,5800.0
2009-05-01 14:55:00,24.09,24.09,24.07,24.07,12700.0,18.2398,18.2398,18.2247,18.2247,12700.0
2009-05-01 15:00:00,24.08,24.1,24.07,24.1,236100.0,18.2322,18.2474,18.2247,18.2474,236100.0
2009-05-01 15:05:00,24.1,24.1,24.08,24.08,31900.0,18.2474,18.2474,18.2322,18.2322,31900.0
2009-05-01 15:10:00,24.07,24.09,24.06,24.07,63700.0,18.2247,18.2398,18.2171,18.2247,63700.0
2009-05-01 15:15:00,24.06,24.06,24.03,24.03,130700.0,18.2171,18.2171,18.1944,18.1944,130700.0
2009-05-01 15:20:00,24.03,24.05,24.02,24.03,71600.0,18.1944,18.2095,18.1868,18.1944,71600.0
2009-05-01 15:25:00,24.03,24.04,24.01,24.02,28900.0,18.1944,18.2019,18.1792,18.1868,28900.0
2009-05-01 15:30:00,24.02,24.02,23.98,23.99,147800.0,18.1868,18.1868,18.1565,18.1641,147800.0
2009-05-01 15:35:00,24.0,24.03,23.99,24.0,193900.0,18.1717,18.1944,18.1641,18.1717,193900.0
2009-05-01 15:40:00,24.01,24.06,24.0,24.06,216300.0,18.1792,18.2171,18.1717,18.2171,216300.0
2009-05-01 15:45:00,24.05,24.06,24.01,24.02,286600.0,18.2095,18.2171,18.1792,18.1868,286600.0
2009-05-01 15:50:00,24.02,24.06,24.01,24.05,192900.0,18.1868,18.2171,18.1792,18.2095,192900.0
2009-05-01 15:55:00,24.04,24.12,24.02,24.1,358700.0,18.2019,18.2625,18.1868,18.2474,358700.0
2009-05-04 09:30:00,24.17,24.3,24.17,24.22,33800.0,18.3004,18.3988,18.3004,18.3382,33800.0
2009-05-04 09:35:00,24.24,24.24,24.2,24.21,56600.0,18.3534,18.3534,18.3231,18.3307,56600.0
2009-05-04 09:40:00,24.24,24.25,24.23,24.24,26000.0,18.3534,18.3609,18.3458,18.3534,26000.0
2009-05-04 09:45:00,24.24,24.26,24.2,24.21,59300.0,18.3534,18.3685,18.3231,18.3307,59300.0
2009-05-04 09:50:00,24.22,24.24,24.18,24.2,12500.0,18.3382,18.3534,18.3079,18.3231,12500.0
2009-05-04 09:55:00,24.2,24.23,24.19,24.22,30300.0,18.3231,18.3458,18.3155,18.3382,30300.0
2009-05-04 10:00:00,24.24,24.32,24.24,24.31,135700.0,18.3534,18.4139,18.3534,18.4064,135700.0
2009-05-04 10:05:00,24.31,24.33,24.31,24.33,48500.0,18.4064,18.4215,18.4064,18.4215,48500.0
2009-05-04 10:10:00,24.32,24.35,24.32,24.34,30000.0,18.4139,18.4367,18.4139,18.4291,30000.0
2009-05-04 10:15:00,24.35,24.38,24.34,24.38,27100.0,18.4367,18.4594,18.4291,18.4594,27100.0
2009-05-04 10:20:00,24.38,24.43,24.38,24.42,123100.0,18.4594,18.4972,18.4594,18.4897,123100.0
2009-05-04 10:25:00,24.43,24.43,24.41,24.42,72400.0,18.4972,18.4972,18.4821,18.4897,72400.0
2009-05-04 10:30:00,24.42,24.43,24.4,24.42,26000.0,18.4897,18.4972,18.4745,18.4897,26000.0
2009-05-04 10:35:00,24.43,24.43,24.41,24.42,38300.0,18.4972,18.4972,18.4821,18.4897,38300.0
2009-05-04 10:40:00,24.42,24.45,24.42,24.45,36900.0,18.4897,18.5124,18.4897,18.5124,36900.0
2009-05-04 10:45:00,24.46,24.46,24.45,24.46,49100.0,18.52,18.52,18.5124,18.52,49100.0
2009-05-04 10:50:00,24.46,24.46,24.45,24.46,19600.0,18.52,18.52,18.5124,18.52,19600.0
2009-05-04 10:55:00,24.44,24.45,24.42,24.44,55500.0,18.5048,18.5124,18.4897,18.5048,55500.0
2009-05-04 11:00:00,24.45,24.48,24.44,24.48,18500.0,18.5124,18.5351,18.5048,18.5351,18500.0
2009-05-04 11:05:00,24.48,24.51,24.48,24.5,25000.0,18.5351,18.5578,18.5351,18.5502,25000.0
2009-05-04 11:10:00,24.5,24.51,24.49,24.49,25700.0,18.5502,18.5578,18.5427,18.5427,25700.0
2009-05-04 11:15:00,24.49,24.5,24.47,24.47,24900.0,18.5427,18.5502,18.5275,18.5275,24900.0
2009-05-04 11:20:00,24.48,24.49,24.46,24.46,37500.0,18.5351,18.5427,18.52,18.52,37500.0
2009-05-04 11:25:00,24.47,24.48,24.46,24.48,14000.0,18.5275,18.5351,18.52,18.5351,14000.0
2009-05-04 11:30:00,24.49,24.5,24.49,24.5,7700.0,18.5427,18.5502,18.5427,18.5502,7700.0
2009-05-04 11:35:00,24.5,24.5,24.48,24.5,67700.0,18.5502,18.5502,18.5351,18.5502,67700.0
2009-05-04 11:40:00,24.49,24.5,24.46,24.46,51800.0,18.5427,18.5502,18.52,18.52,51800.0
2009-05-04 11:45:00,24.47,24.48,24.46,24.47,49800.0,18.5275,18.5351,18.52,18.5275,49800.0
2009-05-04 11:50:00,24.47,24.48,24.41,24.41,19800.0,18.5275,18.5351,18.4821,18.4821,19800.0
2009-05-04 11:55:00,24.42,24.43,24.41,24.41,25700.0,18.4897,18.4972,18.4821,18.4821,25700.0
2009-05-04 12:00:00,24.42,24.47,24.41,24.47,21000.0,18.4897,18.5275,18.4821,18.5275,21000.0
2009-05-04 12:05:00,24.48,24.49,24.43,24.46,21100.0,18.5351,18.5427,18.4972,18.52,21100.0
2009-05-04 12:10:00,24.43,24.43,24.41,24.42,39500.0,18.4972,18.4972,18.4821,18.4897,39500.0
2009-05-04 12:15:00,24.42,24.45,24.42,24.45,77200.0,18.4897,18.5124,18.4897,18.5124,77200.0
2009-05-04 12:20:00,24.45,24.46,24.41,24.41,33000.0,18.5124,18.52,18.4821,18.4821,33000.0
2009-05-04 12:25:00,24.42,24.43,24.42,24.42,34700.0,18.4897,18.4972,18.4897,18.4897,34700.0
2009-05-04 12:30:00,24.42,24.45,24.42,24.44,17800.0,18.4897,18.5124,18.4897,18.5048,17800.0
2009-05-04 12:35:00,24.44,24.47,24.44,24.47,5300.0,18.5048,18.5275,18.5048,18.5275,5300.0
2009-05-04 12:40:00,24.47,24.53,24.47,24.52,32900.0,18.5275,18.573,18.5275,18.5654,32900.0
2009-05-04 12:45:00,24.52,24.53,24.51,24.51,14700.0,18.5654,18.573,18.5578,18.5578,14700.0
2009-05-04 12:50:00,24.5,24.51,24.44,24.44,17600.0,18.5502,18.5578,18.5048,18.5048,17600.0
2009-05-04 12:55:00,24.44,24.46,24.43,24.45,12400.0,18.5048,18.52,18.4972,18.5124,12400.0
2009-05-04 13:00:00,24.45,24.45,24.44,24.45,25800.0,18.5124,18.5124,18.5048,18.5124,25800.0
2009-05-04 13:05:00,24.45,24.46,24.45,24.46,4300.0,18.5124,18.52,18.5124,18.52,4300.0
2009-05-04 13:10:00,24.45,24.47,24.45,24.47,4500.0,18.5124,18.5275,18.5124,18.5275,4500.0
2009-05-04 13:15:00,24.47,24.47,24.43,24.44,15900.0,18.5275,18.5275,18.4972,18.5048,15900.0
2009-05-04 13:20:00,24.44,24.48,24.44,24.47,6600.0,18.5048,18.5351,18.5048,18.5275,6600.0
2009-05-04 13:25:00,24.47,24.48,24.45,24.46,21600.0,18.5275,18.5351,18.5124,18.52,21600.0
2009-05-04 13:30:00,24.45,24.49,24.45,24.48,35000.0,18.5124,18.5427,18.5124,18.5351,35000.0
2009-05-04 13:35:00,24.49,24.49,24.47,24.47,38400.0,18.5427,18.5427,18.5275,18.5275,38400.0
2009-05-04 13:40:00,24.48,24.49,24.46,24.47,27000.0,18.5351,18.5427,18.52,18.5275,27000.0
2009-05-04 13:45:00,24.47,24.49,24.47,24.49,11700.0,18.5275,18.5427,18.5275,18.5427,11700.0
2009-05-04 13:50:00,24.49,24.5,24.47,24.47,21700.0,18.5427,18.5502,18.5275,18.5275,21700.0
2009-05-04 13:55:00,24.47,24.5,24.47,24.5,12500.0,18.5275,18.5502,18.5275,18.5502,12500.0
2009-05-04 14:00:00,24.49,24.5,24.48,24.49,65900.0,18.5427,18.5502,18.5351,18.5427,65900.0
2009-05-04 14:05:00,24.49,24.5,24.46,24.46,13500.0,18.5427,18.5502,18.52,18.52,13500.0
2009-05-04 14:10:00,24.46,24.48,24.46,24.47,6100.0,18.52,18.5351,18.52,18.5275,6100.0
2009-05-04 14:15:00,24.47,24.5,24.47,24.49,49700.0,18.5275,18.5502,18.5275,18.5427,49700.0
2009-05-04 14:20:00,24.49,24.5,24.48,24.48,20700.0,18.5427,18.5502,18.5351,18.5351,20700.0
2009-05-04 14:25:00,24.48,24.51,24.47,24.5,50700.0,18.5351,18.5578,18.5275,18.5502,50700.0
2009-05-04 14:30:00,24.5,24.51,24.49,24.49,9100.0,18.5502,18.5578,18.5427,18.5427,9100.0
2009-05-04 14:35:00,24.5,24.51,24.48,24.49,35400.0,18.5502,18.5578,18.5351,18.5427,35400.0
2009-05-04 14:40:00,24.48,24.5,24.48,24.49,20400.0,18.5351,18.5502,18.5351,18.5427,20400.0
2009-05-04 14:45:00,24.5,24.52,24.49,24.52,42400.0,18.5502,18.5654,18.5427,18.5654,42400.0
2009-05-04 14:50:00,24.52,24.52,24.49,24.5,79900.0,18.5654,18.5654,18.5427,18.5502,79900.0
2009-05-04 14:55:00,24.51,24.52,24.49,24.51,54600.0,18.5578,18.5654,18.5427,18.5578,54600.0
2009-05-04 15:00:00,24.51,24.53,24.5,24.52,57100.0,18.5578,18.573,18.5502,18.5654,57100.0
2009-05-04 15:05:00,24.52,24.54,24.51,24.53,30800.0,18.5654,18.5805,18.5578,18.573,30800.0
2009-05-04 15:10:00,24.53,24.53,24.51,24.52,61200.0,18.573,18.573,18.5578,18.5654,61200.0
2009-05-04 15:15:00,24.53,24.54,24.53,24.53,33000.0,18.573,18.5805,18.573,18.573,33000.0
2009-05-04 15:20:00,24.54,24.55,24.53,24.53,49800.0,18.5805,18.5881,18.573,18.573,49800.0
2009-05-04 15:25:00,24.54,24.55,24.53,24.54,49100.0,18.5805,18.5881,18.573,18.5805,49100.0
2009-05-04 15:30:00,24.55,24.55,24.51,24.52,50100.0,18.5881,18.5881,18.5578,18.5654,50100.0
2009-05-04 15:35:00,24.52,24.53,24.51,24.52,67900.0,18.5654,18.573,18.5578,18.5654,67900.0
2009-05-04 15:40:00,24.52,24.54,24.51,24.52,62100.0,18.5654,18.5805,18.5578,18.5654,62100.0
2009-05-04 15:45:00,24.53,24.53,24.49,24.5,97700.0,18.573,18.573,18.5427,18.5502,97700.0
2009-05-04 15:50:00,24.5,24.53,24.5,24.52,102800.0,18.5502,18.573,18.5502,18.5654,102800.0
2009-05-04 15:55:00,24.51,24.63,24.51,24.63,256400.0,18.5578,18.6487,18.5578,18.6487,256400.0
2009-05-05 09:30:00,24.54,24.72,24.48,24.6,47700.0,18.5805,18.7168,18.5351,18.626,47700.0
2009-05-05 09:35:00,24.6,24.66,24.56,24.66,103600.0,18.626,18.6714,18.5957,18.6714,103600.0
2009-05-05 09:40:00,24.67,24.67,24.61,24.67,84500.0,18.679,18.679,18.6335,18.679,84500.0
2009-05-05 09:45:00,24.66,24.74,24.65,24.74,48500.0,18.6714,18.732,18.6638,18.732,48500.0
2009-05-05 09:50:00,24.74,24.83,24.74,24.83,628500.0,18.732,18.8001,18.732,18.8001,628500.0
2009-05-05 09:55:00,24.83,24.83,24.74,24.77,52800.0,18.8001,18.8001,18.732,18.7547,52800.0
2009-05-05 10:00:00,24.78,24.79,24.73,24.77,58300.0,18.7622,18.7698,18.7244,18.7547,58300.0
2009-05-05 10:05:00,24.76,24.81,24.75,24.75,104300.0,18.7471,18.785,18.7395,18.7395,104300.0
2009-05-05 10:10:00,24.75,24.79,24.75,24.78,26500.0,18.7395,18.7698,18.7395,18.7622,26500.0
2009-05-05 10:15:00,24.78,24.81,24.78,24.8,87500.0,18.7622,18.785,18.7622,18.7774,87500.0
2009-05-05 10:20:00,24.79,24.82,24.76,24.77,157000.0,18.7698,18.7925,18.7471,18.7547,157000.0
2009-05-05 10:25:00,24.77,24.78,24.74,24.77,65400.0,18.7547,18.7622,18.732,18.7547,65400.0
2009-05-05 10:30:00,24.76,24.78,24.75,24.78,83800.0,18.7471,18.7622,18.7395,18.7622,83800.0
2009-05-05 10:35:00,24.78,24.8,24.74,24.75,38800.0,18.7622,18.7774,18.732,18.7395,38800.0
2009-05-05 10:40:00,24.74,24.76,24.74,24.75,53800.0,18.732,18.7471,18.732,18.7395,53800.0
2009-05-05 10:45:00,24.75,24.75,24.73,24.74,63000.0,18.7395,18.7395,18.7244,18.732,63000.0
2009-05-05 10:50:00,24.73,24.74,24.71,24.71,77300.0,18.7244,18.732,18.7092,18.7092,77300.0
2009-05-05 10:55:00,24.71,24.72,24.66,24.67,80600.0,18.7092,18.7168,18.6714,18.679,80600.0
2009-05-05 11:00:00,24.66,24.7,24.66,24.69,102500.0,18.6714,18.7017,18.6714,18.6941,102500.0
2009-05-05 11:05:00,24.69,24.7,24.67,24.68,53500.0,18.6941,18.7017,18.679,18.6865,53500.0
2009-05-05 11:10:00,24.67,24.67,24.64,24.65,25000.0,18.679,18.679,18.6562,18.6638,25000.0
2009-05-05 11:15:00,24.65,24.66,24.65,24.66,57300.0,18.6638,18.6714,18.6638,18.6714,57300.0
2009-05-05 11:20:00,24.65,24.69,24.65,24.69,27700.0,18.6638,18.6941,18.6638,18.6941,27700.0
2009-05-05 11:25:00,24.68,24.69,24.67,24.68,6300.0,18.6865,18.6941,18.679,18.6865,6300.0
2009-05-05 11:30:00,24.68,24.7,24.68,24.69,25500.0,18.6865,18.7017,18.6865,18.6941,25500.0
2009-05-05 11:35:00,24.69,24.7,24.66,24.66,22400.0,18.6941,18.7017,18.6714,18.6714,22400.0
2009-05-05 11:40:00,24.66,24.67,24.63,24.65,49600.0,18.6714,18.679,18.6487,18.6638,49600.0
2009-05-05 11:45:00,24.65,24.66,24.64,24.66,30600.0,18.6638,18.6714,18.6562,18.6714,30600.0
2009-05-05 11:50:00,24.65,24.68,24.65,24.67,121200.0,18.6638,18.6865,18.6638,18.679,121200.0
2009-05-05 11:55:00,24.67,24.68,24.66,24.68,80200.0,18.679,18.6865,18.6714,18.6865,80200.0
2009-05-05 12:00:00,24.68,24.69,24.65,24.66,45100.0,18.6865,18.6941,18.6638,18.6714,45100.0
2009-05-05 12:05:00,24.66,24.66,24.65,24.65,42400.0,18.6714,18.6714,18.6638,18.6638,42400.0
2009-05-05 12:10:00,24.65,24.66,24.64,24.65,11300.0,18.6638,18.6714,18.6562,18.6638,11300.0
2009-05-05 12:15:00,24.66,24.67,24.65,24.66,34300.0,18.6714,18.679,18.6638,18.6714,34300.0
2009-05-05 12:20:00,24.65,24.67,24.63,24.64,27000.0,18.6638,18.679,18.6487,18.6562,27000.0
2009-05-05 12:25:00,24.64,24.65,24.64,24.65,16000.0,18.6562,18.6638,18.6562,18.6638,16000.0
2009-05-05 12:30:00,24.65,24.67,24.65,24.66,9800.0,18.6638,18.679,18.6638,18.6714,9800.0
2009-05-05 12:35:00,24.66,24.67,24.65,24.67,64300.0,18.6714,18.679,18.6638,18.679,64300.0
2009-05-05 12:40:00,24.66,24.67,24.66,24.66,59700.0,18.6714,18.679,18.6714,18.6714,59700.0
2009-05-05 12:45:00,24.66,24.67,24.65,24.66,24000.0,18.6714,18.679,18.6638,18.6714,24000.0
2009-05-05 12:50:00,24.66,24.69,24.66,24.69,49500.0,18.6714,18.6941,18.6714,18.6941,49500.0
2009-05-05 12:55:00,24.69,24.71,24.68,24.7,102100.0,18.6941,18.7092,18.6865,18.7017,102100.0
2009-05-05 13:00:00,24.69,24.7,24.69,24.7,22400.0,18.6941,18.7017,18.6941,18.7017,22400.0
2009-05-05 13:05:00,24.69,24.7,24.68,24.69,18400.0,18.6941,18.7017,18.6865,18.6941,18400.0
2009-05-05 13:10:00,24.68,24.69,24.67,24.68,13400.0,18.6865,18.6941,18.679,18.6865,13400.0
2009-05-05 13:15:00,24.69,24.69,24.66,24.68,60000.0,18.6941,18.6941,18.6714,18.6865,60000.0
2009-05-05 13:20:00,24.67,24.68,24.67,24.68,22600.0,18.679,18.6865,18.679,18.6865,22600.0
2009-05-05 13:25:00,24.68,24.7,24.67,24.67,30800.0,18.6865,18.7017,18.679,18.679,30800.0
2009-05-05 13:30:00,24.68,24.69,24.67,24.68,37500.0,18.6865,18.6941,18.679,18.6865,37500.0
2009-05-05 13:35:00,24.69,24.7,24.68,24.68,18600.0,18.6941,18.7017,18.6865,18.6865,18600.0
2009-05-05 13:40:00,24.68,24.69,24.67,24.69,63900.0,18.6865,18.6941,18.679,18.6941,63900.0
2009-05-05 13:45:00,24.68,24.69,24.68,24.69,51400.0,18.6865,18.6941,18.6865,18.6941,51400.0
2009-05-05 13:50:00,24.7,24.72,24.69,24.71,23100.0,18.7017,18.7168,18.6941,18.7092,23100.0
2009-05-05 13:55:00,24.71,24.72,24.7,24.71,41500.0,18.7092,18.7168,18.7017,18.7092,41500.0
2009-05-05 14:00:00,24.7,24.71,24.69,24.7,32300.0,18.7017,18.7092,18.6941,18.7017,32300.0
2009-05-05 14:05:00,24.7,24.72,24.69,24.72,28000.0,18.7017,18.7168,18.6941,18.7168,28000.0
2009-05-05 14:10:00,24.71,24.72,24.69,24.7,35000.0,18.7092,18.7168,18.6941,18.7017,35000.0
2009-05-05 14:15:00,24.69,24.71,24.69,24.71,89100.0,18.6941,18.7092,18.6941,18.7092,89100.0
2009-05-05 14:20:00,24.7,24.71,24.66,24.66,38800.0,18.7017,18.7092,18.6714,18.6714,38800.0
2009-05-05 14:25:00,24.66,24.66,24.63,24.63,18100.0,18.6714,18.6714,18.6487,18.6487,18100.0
2009-05-05 14:30:00,24.63,24.66,24.63,24.66,139000.0,18.6487,18.6714,18.6487,18.6714,139000.0
2009-05-05 14:35:00,24.66,24.69,24.66,24.69,66700.0,18.6714,18.6941,18.6714,18.6941,66700.0
2009-05-05 14:40:00,24.69,24.69,24.67,24.68,71100.0,18.6941,18.6941,18.679,18.6865,71100.0
2009-05-05 14:45:00,24.68,24.71,24.67,24.71,104100.0,18.6865,18.7092,18.679,18.7092,104100.0
2009-05-05 14:50:00,24.71,24.73,24.71,24.73,12200.0,18.7092,18.7244,18.7092,18.7244,12200.0
2009-05-05 14:55:00,24.72,24.74,24.72,24.72,56600.0,18.7168,18.732,18.7168,18.7168,56600.0
2009-05-05 15:00:00,24.71,24.73,24.71,24.72,59600.0,18.7092,18.7244,18.7092,18.7168,59600.0
2009-05-05 15:05:00,24.72,24.75,24.71,24.73,78200.0,18.7168,18.7395,18.7092,18.7244,78200.0
2009-05-05 15:10:00,24.73,24.74,24.7,24.72,33200.0,18.7244,18.732,18.7017,18.7168,33200.0
2009-05-05 15:15:00,24.72,24.74,24.72,24.73,57100.0,18.7168,18.732,18.7168,18.7244,57100.0
2009-05-05 15:20:00,24.72,24.74,24.71,24.72,30700.0,18.7168,18.732,18.7092,18.7168,30700.0
2009-05-05 15:25:00,24.73,24.76,24.72,24.76,23700.0,18.7244,18.7471,18.7168,18.7471,23700.0
2009-05-05 15:30:00,24.75,24.8,24.75,24.79,43000.0,18.7395,18.7774,18.7395,18.7698,43000.0
2009-05-05 15:35:00,24.8,24.8,24.76,24.77,75500.0,18.7774,18.7774,18.7471,18.7547,75500.0
2009-05-05 15:40:00,24.77,24.79,24.76,24.77,101600.0,18.7547,18.7698,18.7471,18.7547,101600.0
2009-05-05 15:45:00,24.76,24.79,24.75,24.79,131800.0,18.7471,18.7698,18.7395,18.7698,131800.0
2009-05-05 15:50:00,24.79,24.8,24.74,24.75,164800.0,18.7698,18.7774,18.732,18.7395,164800.0
2009-05-05 15:55:00,24.76,24.81,24.73,24.81,502900.0,18.7471,18.785,18.7244,18.785,502900.0
2009-05-06 09:30:00,24.99,25.0,24.79,24.8,122700.0,18.9212,18.9288,18.7698,18.7774,122700.0
2009-05-06 09:35:00,24.8,24.82,24.7,24.74,185000.0,18.7774,18.7925,18.7017,18.732,185000.0
2009-05-06 09:40:00,24.74,24.8,24.73,24.79,275900.0,18.732,18.7774,18.7244,18.7698,275900.0
2009-05-06 09:45:00,24.79,24.79,24.72,24.73,321500.0,18.7698,18.7698,18.7168,18.7244,321500.0
2009-05-06 09:50:00,24.73,24.74,24.65,24.65,253600.0,18.7244,18.732,18.6638,18.6638,253600.0
2009-05-06 09:55:00,24.65,24.66,24.63,24.63,49400.0,18.6638,18.6714,18.6487,18.6487,49400.0
2009-05-06 10:00:00,24.63,24.65,24.59,24.6,215100.0,18.6487,18.6638,18.6184,18.626,215100.0
2009-05-06 10:05:00,24.6,24.62,24.58,24.62,201000.0,18.626,18.6411,18.6108,18.6411,201000.0
2009-05-06 10:10:00,24.61,24.62,24.59,24.59,130600.0,18.6335,18.6411,18.6184,18.6184,130600.0
2009-05-06 10:15:00,24.59,24.6,24.57,24.57,71300.0,18.6184,18.626,18.6032,18.6032,71300.0
2009-05-06 10:20:00,24.58,24.6,24.56,24.59,91000.0,18.6108,18.626,18.5957,18.6184,91000.0
2009-05-06 10:25:00,24.58,24.6,24.54,24.55,96600.0,18.6108,18.626,18.5805,18.5881,96600.0
2009-05-06 10:30:00,24.55,24.58,24.54,24.56,214800.0,18.5881,18.6108,18.5805,18.5957,214800.0
2009-05-06 10:35:00,24.56,24.58,24.55,24.58,236000.0,18.5957,18.6108,18.5881,18.6108,236000.0
2009-05-06 10:40:00,24.57,24.59,24.57,24.59,103200.0,18.6032,18.6184,18.6032,18.6184,103200.0
2009-05-06 10:45:00,24.58,24.6,24.58,24.59,85800.0,18.6108,18.626,18.6108,18.6184,85800.0
2009-05-06 10:50:00,24.59,24.6,24.56,24.56,128700.0,18.6184,18.626,18.5957,18.5957,128700.0
2009-05-06 10:55:00,24.56,24.6,24.55,24.57,92300.0,18.5957,18.626,18.5881,18.6032,92300.0
2009-05-06 11:00:00,24.58,24.62,24.58,24.61,32600.0,18.6108,18.6411,18.6108,18.6335,32600.0
2009-05-06 11:05:00,24.62,24.62,24.57,24.6,109800.0,18.6411,18.6411,18.6032,18.626,109800.0
2009-05-06 11:10:00,24.6,24.62,24.59,24.6,55500.0,18.626,18.6411,18.6184,18.626,55500.0
2009-05-06 11:15:00,24.6,24.61,24.59,24.59,25200.0,18.626,18.6335,18.6184,18.6184,25200.0
2009-05-06 11:20:00,24.58,24.59,24.56,24.57,4900.0,18.6108,18.6184,18.5957,18.6032,4900.0
2009-05-06 11:25:00,24.56,24.58,24.56,24.57,38300.0,18.5957,18.6108,18.5957,18.6032,38300.0
2009-05-06 11:30:00,24.58,24.6,24.56,24.57,164400.0,18.6108,18.626,18.5957,18.6032,164400.0
2009-05-06 11:35:00,24.58,24.61,24.58,24.6,30700.0,18.6108,18.6335,18.6108,18.626,30700.0
2009-05-06 11:40:00,24.59,24.59,24.56,24.58,26500.0,18.6184,18.6184,18.5957,18.6108,26500.0
2009-05-06 11:45:00,24.57,24.59,24.57,24.57,13900.0,18.6032,18.6184,18.6032,18.6032,13900.0
2009-05-06 11:50:00,24.57,24.58,24.57,24.57,22600.0,18.6032,18.6108,18.6032,18.6032,22600.0
2009-05-06 11:55:00,24.57,24.63,24.57,24.62,52200.0,18.6032,18.6487,18.6032,18.6411,52200.0
2009-05-06 12:00:00,24.63,24.63,24.58,24.58,40200.0,18.6487,18.6487,18.6108,18.6108,40200.0
2009-05-06 12:05:00,24.59,24.59,24.57,24.58,23800.0,18.6184,18.6184,18.6032,18.6108,23800.0
2009-05-06 12:10:00,24.57,24.61,24.57,24.6,31100.0,18.6032,18.6335,18.6032,18.626,31100.0
2009-05-06 12:15:00,24.59,24.62,24.59,24.6,24400.0,18.6184,18.6411,18.6184,18.626,24400.0
2009-05-06 12:20:00,24.6,24.61,24.58,24.58,33300.0,18.626,18.6335,18.6108,18.6108,33300.0
2009-05-06 12:25:00,24.58,24.6,24.57,24.59,35100.0,18.6108,18.626,18.6032,18.6184,35100.0
2009-05-06 12:30:00,24.59,24.59,24.56,24.57,33200.0,18.6184,18.6184,18.5957,18.6032,33200.0
2009-05-06 12:35:00,24.56,24.56,24.53,24.54,28400.0,18.5957,18.5957,18.573,18.5805,28400.0
2009-05-06 12:40:00,24.54,24.55,24.53,24.53,12900.0,18.5805,18.5881,18.573,18.573,12900.0
2009-05-06 12:45:00,24.54,24.54,24.52,24.53,53900.0,18.5805,18.5805,18.5654,18.573,53900.0
2009-05-06 12:50:00,24.53,24.53,24.51,24.52,33800.0,18.573,18.573,18.5578,18.5654,33800.0
2009-05-06 12:55:00,24.52,24.52,24.5,24.5,45700.0,18.5654,18.5654,18.5502,18.5502,45700.0
2009-05-06 13:00:00,24.51,24.51,24.47,24.49,22300.0,18.5578,18.5578,18.5275,18.5427,22300.0
2009-05-06 13:05:00,24.48,24.49,24.45,24.46,21300.0,18.5351,18.5427,18.5124,18.52,21300.0
2009-05-06 13:10:00,24.46,24.49,24.45,24.49,13900.0,18.52,18.5427,18.5124,18.5427,13900.0
2009-05-06 13:15:00,24.48,24.49,24.47,24.49,12600.0,18.5351,18.5427,18.5275,18.5427,12600.0
2009-05-06 13:20:00,24.5,24.53,24.48,24.49,32000.0,18.5502,18.573,18.5351,18.5427,32000.0
2009-05-06 13:25:00,24.49,24.51,24.48,24.49,22900.0,18.5427,18.5578,18.5351,18.5427,22900.0
2009-05-06 13:30:00,24.49,24.54,24.48,24.53,52600.0,18.5427,18.5805,18.5351,18.573,52600.0
2009-05-06 13:35:00,24.54,24.55,24.51,24.51,33300.0,18.5805,18.5881,18.5578,18.5578,33300.0
2009-05-06 13:40:00,24.52,24.55,24.49,24.54,36600.0,18.5654,18.5881,18.5427,18.5805,36600.0
2009-05-06 13:45:00,24.54,24.57,24.54,24.56,52200.0,18.5805,18.6032,18.5805,18.5957,52200.0
2009-05-06 13:50:00,24.56,24.63,24.55,24.61,44700.0,18.5957,18.6487,18.5881,18.6335,44700.0
2009-05-06 13:55:00,24.61,24.66,24.6,24.66,44400.0,18.6335,18.6714,18.626,18.6714,44400.0
2009-05-06 14:00:00,24.66,24.66,24.62,24.63,20000.0,18.6714,18.6714,18.6411,18.6487,20000.0
2009-05-06 14:05:00,24.62,24.63,24.59,24.59,55500.0,18.6411,18.6487,18.6184,18.6184,55500.0
2009-05-06 14:10:00,24.59,24.6,24.58,24.59,11100.0,18.6184,18.626,18.6108,18.6184,11100.0
2009-05-06 14:15:00,24.6,24.6,24.58,24.59,76300.0,18.626,18.626,18.6108,18.6184,76300.0
2009-05-06 14:20:00,24.59,24.6,24.58,24.59,36000.0,18.6184,18.626,18.6108,18.6184,36000.0
2009-05-06 14:25:00,24.59,24.62,24.58,24.62,26700.0,18.6184,18.6411,18.6108,18.6411,26700.0
2009-05-06 14:30:00,24.62,24.66,24.62,24.64,63400.0,18.6411,18.6714,18.6411,18.6562,63400.0
2009-05-06 14:35:00,24.64,24.65,24.63,24.65,87900.0,18.6562,18.6638,18.6487,18.6638,87900.0
2009-05-06 14:40:00,24.65,24.66,24.62,24.63,47300.0,18.6638,18.6714,18.6411,18.6487,47300.0
2009-05-06 14:45:00,24.63,24.65,24.62,24.65,33900.0,18.6487,18.6638,18.6411,18.6638,33900.0
2009-05-06 14:50:00,24.65,24.65,24.63,24.63,9700.0,18.6638,18.6638,18.6487,18.6487,9700.0
2009-05-06 14:55:00,24.64,24.65,24.61,24.61,56700.0,18.6562,18.6638,18.6335,18.6335,56700.0
2009-05-06 15:00:00,24.61,24.64,24.59,24.61,47100.0,18.6335,18.6562,18.6184,18.6335,47100.0
2009-05-06 15:05:00,24.6,24.62,24.6,24.62,37000.0,18.626,18.6411,18.626,18.6411,37000.0
2009-05-06 15:10:00,24.62,24.62,24.6,24.61,70200.0,18.6411,18.6411,18.626,18.6335,70200.0
2009-05-06 15:15:00,24.61,24.62,24.6,24.6,186300.0,18.6335,18.6411,18.626,18.626,186300.0
2009-05-06 15:20:00,24.61,24.63,24.59,24.6,52000.0,18.6335,18.6487,18.6184,18.626,52000.0
2009-05-06 15:25:00,24.6,24.62,24.58,24.61,278600.0,18.626,18.6411,18.6108,18.6335,278600.0
2009-05-06 15:30:00,24.62,24.64,24.6,24.62,107000.0,18.6411,18.6562,18.626,18.6411,107000.0
2009-05-06 15:35:00,24.62,24.62,24.54,24.56,97300.0,18.6411,18.6411,18.5805,18.5957,97300.0
2009-05-06 15:40:00,24.56,24.63,24.56,24.63,205400.0,18.5957,18.6487,18.5957,18.6487,205400.0
2009-05-06 15:45:00,24.62,24.62,24.57,24.61,134500.0,18.6411,18.6411,18.6032,18.6335,134500.0
2009-05-06 15:50:00,24.61,24.64,24.55,24.56,150600.0,18.6335,18.6562,18.5881,18.5957,150600.0
2009-05-06 15:55:00,24.57,24.68,24.56,24.66,269300.0,18.6032,18.6865,18.5957,18.6714,269300.0
2009-05-07 09:30:00,24.83,24.83,24.67,24.71,61100.0,18.8001,18.8001,18.679,18.7092,61100.0
2009-05-07 09:35:00,24.72,24.89,24.69,24.88,38400.0,18.7168,18.8455,18.6941,18.838,38400.0
2009-05-07 09:40:00,24.88,24.94,24.87,24.93,30100.0,18.838,18.8834,18.8304,18.8758,30100.0
2009-05-07 09:45:00,24.94,24.96,24.88,24.89,123400.0,18.8834,18.8985,18.838,18.8455,123400.0
2009-05-07 09:50:00,24.89,24.94,24.88,24.91,178600.0,18.8455,18.8834,18.838,18.8607,178600.0
2009-05-07 09:55:00,24.91,24.94,24.91,24.93,88100.0,18.8607,18.8834,18.8607,18.8758,88100.0
2009-05-07 10:00:00,24.94,24.98,24.94,24.98,91700.0,18.8834,18.9137,18.8834,18.9137,91700.0
2009-05-07 10:05:00,24.98,25.0,24.94,24.98,413900.0,18.9137,18.9288,18.8834,18.9137,413900.0
2009-05-07 10:10:00,24.99,25.01,24.97,25.0,68000.0,18.9212,18.9364,18.9061,18.9288,68000.0
2009-05-07 10:15:00,25.0,25.08,24.99,25.08,136900.0,18.9288,18.9894,18.9212,18.9894,136900.0
2009-05-07 10:20:00,25.08,25.11,25.08,25.09,99200.0,18.9894,19.0121,18.9894,18.997,99200.0
2009-05-07 10:25:00,25.09,25.09,25.04,25.09,142700.0,18.997,18.997,18.9591,18.997,142700.0
2009-05-07 10:30:00,25.09,25.11,25.08,25.1,144300.0,18.997,19.0121,18.9894,19.0045,144300.0
2009-05-07 10:35:00,25.1,25.17,25.09,25.15,194100.0,19.0045,19.0575,18.997,19.0424,194100.0
2009-05-07 10:40:00,25.17,25.17,25.12,25.14,78000.0,19.0575,19.0575,19.0197,19.0348,78000.0
2009-05-07 10:45:00,25.14,25.17,25.13,25.14,66300.0,19.0348,19.0575,19.0272,19.0348,66300.0
2009-05-07 10:50:00,25.15,25.16,25.12,25.16,68800.0,19.0424,19.05,19.0197,19.05,68800.0
2009-05-07 10:55:00,25.16,25.16,25.13,25.13,92800.0,19.05,19.05,19.0272,19.0272,92800.0
2009-05-07 11:00:00,25.13,25.19,25.12,25.18,53200.0,19.0272,19.0727,19.0197,19.0651,53200.0
2009-05-07 11:05:00,25.19,25.19,25.17,25.18,35400.0,19.0727,19.0727,19.0575,19.0651,35400.0
2009-05-07 11:10:00,25.18,25.21,25.18,25.19,61900.0,19.0651,19.0878,19.0651,19.0727,61900.0
2009-05-07 11:15:00,25.2,25.24,25.2,25.22,145600.0,19.0802,19.1105,19.0802,19.0954,145600.0
2009-05-07 11:20:00,25.22,25.26,25.21,25.25,214500.0,19.0954,19.1257,19.0878,19.1181,214500.0
2009-05-07 11:25:00,25.25,25.29,25.25,25.28,123200.0,19.1181,19.1484,19.1181,19.1408,123200.0
2009-05-07 11:30:00,25.28,25.29,25.27,25.28,200500.0,19.1408,19.1484,19.1332,19.1408,200500.0
2009-05-07 11:35:00,25.29,25.32,25.28,25.3,148800.0,19.1484,19.1711,19.1408,19.156,148800.0
2009-05-07 11:40:00,25.3,25.33,25.3,25.31,91000.0,19.156,19.1787,19.156,19.1635,91000.0
2009-05-07 11:45:00,25.32,25.33,25.27,25.28,129400.0,19.1711,19.1787,19.1332,19.1408,129400.0
2009-05-07 11:50:00,25.28,25.31,25.28,25.3,88500.0,19.1408,19.1635,19.1408,19.156,88500.0
2009-05-07 11:55:00,25.3,25.3,25.28,25.29,110100.0,19.156,19.156,19.1408,19.1484,110100.0
2009-05-07 12:00:00,25.3,25.3,25.28,25.29,110900.0,19.156,19.156,19.1408,19.1484,110900.0
2009-05-07 12:05:00,25.29,25.31,25.29,25.3,19100.0,19.1484,19.1635,19.1484,19.156,19100.0
2009-05-07 12:10:00,25.31,25.34,25.3,25.31,122300.0,19.1635,19.1862,19.156,19.1635,122300.0
2009-05-07 12:15:00,25.31,25.33,25.3,25.32,24300.0,19.1635,19.1787,19.156,19.1711,24300.0
2009-05-07 12:20:00,25.32,25.37,25.32,25.36,69500.0,19.1711,19.209,19.1711,19.2014,69500.0
2009-05-07 12:25:00,25.36,25.36,25.34,25.36,32300.0,19.2014,19.2014,19.1862,19.2014,32300.0
2009-05-07 12:30:00,25.36,25.37,25.33,25.36,73500.0,19.2014,19.209,19.1787,19.2014,73500.0
2009-05-07 12:35:00,25.36,25.36,25.34,25.34,30400.0,19.2014,19.2014,19.1862,19.1862,30400.0
2009-05-07 12:40:00,25.34,25.35,25.33,25.35,25300.0,19.1862,19.1938,19.1787,19.1938,25300.0
2009-05-07 12:45:00,25.35,25.37,25.34,25.35,48700.0,19.1938,19.209,19.1862,19.1938,48700.0
2009-05-07 12:50:00,25.35,25.37,25.34,25.34,54500.0,19.1938,19.209,19.1862,19.1862,54500.0
2009-05-07 12:55:00,25.35,25.37,25.34,25.36,125600.0,19.1938,19.209,19.1862,19.2014,125600.0
2009-05-07 13:00:00,25.36,25.37,25.32,25.32,150600.0,19.2014,19.209,19.1711,19.1711,150600.0
2009-05-07 13:05:00,25.33,25.35,25.33,25.34,99200.0,19.1787,19.1938,19.1787,19.1862,99200.0
2009-05-07 13:10:00,25.34,25.34,25.31,25.31,108600.0,19.1862,19.1862,19.1635,19.1635,108600.0
2009-05-07 13:15:00,25.31,25.33,25.31,25.32,51300.0,19.1635,19.1787,19.1635,19.1711,51300.0
2009-05-07 13:20:00,25.32,25.34,25.32,25.32,93800.0,19.1711,19.1862,19.1711,19.1711,93800.0
2009-05-07 13:25:00,25.32,25.35,25.32,25.35,70000.0,19.1711,19.1938,19.1711,19.1938,70000.0
2009-05-07 13:30:00,25.35,25.38,25.35,25.37,123900.0,19.1938,19.2165,19.1938,19.209,123900.0
2009-05-07 13:35:00,25.37,25.38,25.36,25.36,42700.0,19.209,19.2165,19.2014,19.2014,42700.0
2009-05-07 13:40:00,25.36,25.36,25.34,25.35,48900.0,19.2014,19.2014,19.1862,19.1938,48900.0
2009-05-07 13:45:00,25.34,25.35,25.33,25.35,33000.0,19.1862,19.1938,19.1787,19.1938,33000.0
2009-05-07 13:50:00,25.35,25.36,25.34,25.36,48300.0,19.1938,19.2014,19.1862,19.2014,48300.0
2009-05-07 13:55:00,25.36,25.36,25.34,25.34,32800.0,19.2014,19.2014,19.1862,19.1862,32800.0
2009-05-07 14:00:00,25.34,25.35,25.33,25.34,30100.0,19.1862,19.1938,19.1787,19.1862,30100.0
2009-05-07 14:05:00,25.35,25.35,25.31,25.31,99500.0,19.1938,19.1938,19.1635,19.1635,99500.0
2009-05-07 14:10:00,25.3,25.31,25.27,25.27,70200.0,19.156,19.1635,19.1332,19.1332,70200.0
2009-05-07 14:15:00,25.28,25.29,25.27,25.28,60100.0,19.1408,19.1484,19.1332,19.1408,60100.0
2009-05-07 14:20:00,25.28,25.29,25.27,25.29,38800.0,19.1408,19.1484,19.1332,19.1484,38800.0
2009-05-07 14:25:00,25.29,25.3,25.27,25.3,112400.0,19.1484,19.156,19.1332,19.156,112400.0
2009-05-07 14:30:00,25.3,25.31,25.29,25.3,68600.0,19.156,19.1635,19.1484,19.156,68600.0
2009-05-07 14:35:00,25.3,25.3,25.25,25.26,64300.0,19.156,19.156,19.1181,19.1257,64300.0
2009-05-07 14:40:00,25.26,25.26,25.23,25.24,54700.0,19.1257,19.1257,19.103,19.1105,54700.0
2009-05-07 14:45:00,25.24,25.24,25.22,25.24,77400.0,19.1105,19.1105,19.0954,19.1105,77400.0
2009-05-07 14:50:00,25.24,25.26,25.22,25.22,105500.0,19.1105,19.1257,19.0954,19.0954,105500.0
2009-05-07 14:55:00,25.22,25.27,25.2,25.24,112000.0,19.0954,19.1332,19.0802,19.1105,112000.0
2009-05-07 15:00:00,25.24,25.26,25.23,25.25,79000.0,19.1105,19.1257,19.103,19.1181,79000.0
2009-05-07 15:05:00,25.25,25.25,25.21,25.24,136800.0,19.1181,19.1181,19.0878,19.1105,136800.0
2009-05-07 15:10:00,25.24,25.25,25.23,25.23,99200.0,19.1105,19.1181,19.103,19.103,99200.0
2009-05-07 15:15:00,25.23,25.25,25.22,25.23,142600.0,19.103,19.1181,19.0954,19.103,142600.0
2009-05-07 15:20:00,25.23,25.25,25.22,25.25,129300.0,19.103,19.1181,19.0954,19.1181,129300.0
2009-05-07 15:25:00,25.25,25.25,25.21,25.21,88900.0,19.1181,19.1181,19.0878,19.0878,88900.0
2009-05-07 15:30:00,25.21,25.21,25.1,25.11,155200.0,19.0878,19.0878,19.0045,19.0121,155200.0
2009-05-07 15:35:00,25.11,25.22,25.1,25.21,145000.0,19.0121,19.0954,19.0045,19.0878,145000.0
2009-05-07 15:40:00,25.21,25.25,25.21,25.25,278900.0,19.0878,19.1181,19.0878,19.1181,278900.0
2009-05-07 15:45:00,25.25,25.26,25.24,25.25,342500.0,19.1181,19.1257,19.1105,19.1181,342500.0
2009-05-07 15:50:00,25.25,25.28,25.21,25.28,352600.0,19.1181,19.1408,19.0878,19.1408,352600.0
2009-05-07 15:55:00,25.28,25.31,25.2,25.21,651600.0,19.1408,19.1635,19.0802,19.0878,651600.0
2009-05-08 09:30:00,25.52,25.52,25.28,25.43,127100.0,19.3225,19.3225,19.1408,19.2544,127100.0
2009-05-08 09:35:00,25.44,25.5,25.38,25.48,79200.0,19.262,19.3074,19.2165,19.2922,79200.0
2009-05-08 09:40:00,25.48,25.55,25.46,25.54,102100.0,19.2922,19.3452,19.2771,19.3377,102100.0
2009-05-08 09:45:00,25.55,25.67,25.55,25.65,114600.0,19.3452,19.4361,19.3452,19.421,114600.0
2009-05-08 09:50:00,25.64,25.65,25.59,25.6,67400.0,19.4134,19.421,19.3755,19.3831,67400.0
2009-05-08 09:55:00,25.6,25.64,25.59,25.59,67400.0,19.3831,19.4134,19.3755,19.3755,67400.0
2009-05-08 10:00:00,25.6,25.6,25.55,25.6,54000.0,19.3831,19.3831,19.3452,19.3831,54000.0
2009-05-08 10:05:00,25.6,25.6,25.55,25.56,72600.0,19.3831,19.3831,19.3452,19.3528,72600.0
2009-05-08 10:10:00,25.56,25.6,25.54,25.57,55600.0,19.3528,19.3831,19.3377,19.3604,55600.0
2009-05-08 10:15:00,25.56,25.57,25.52,25.57,94200.0,19.3528,19.3604,19.3225,19.3604,94200.0
2009-05-08 10:20:00,25.57,25.59,25.56,25.57,54800.0,19.3604,19.3755,19.3528,19.3604,54800.0
2009-05-08 10:25:00,25.58,25.58,25.55,25.58,205100.0,19.368,19.368,19.3452,19.368,205100.0
2009-05-08 10:30:00,25.57,25.62,25.57,25.62,250600.0,19.3604,19.3982,19.3604,19.3982,250600.0
2009-05-08 10:35:00,25.61,25.62,25.57,25.6,94600.0,19.3907,19.3982,19.3604,19.3831,94600.0
2009-05-08 10:40:00,25.6,25.61,25.56,25.57,68800.0,19.3831,19.3907,19.3528,19.3604,68800.0
2009-05-08 10:45:00,25.58,25.62,25.54,25.56,105300.0,19.368,19.3982,19.3377,19.3528,105300.0
2009-05-08 10:50:00,25.54,25.55,25.49,25.52,59300.0,19.3377,19.3452,19.2998,19.3225,59300.0
2009-05-08 10:55:00,25.53,25.55,25.49,25.5,208000.0,19.3301,19.3452,19.2998,19.3074,208000.0
2009-05-08 11:00:00,25.5,25.56,25.5,25.5,142900.0,19.3074,19.3528,19.3074,19.3074,142900.0
2009-05-08 11:05:00,25.5,25.5,25.42,25.42,186900.0,19.3074,19.3074,19.2468,19.2468,186900.0
2009-05-08 11:10:00,25.42,25.45,25.42,25.45,26800.0,19.2468,19.2695,19.2468,19.2695,26800.0
2009-05-08 11:15:00,25.45,25.49,25.43,25.47,38000.0,19.2695,19.2998,19.2544,19.2847,38000.0
2009-05-08 11:20:00,25.46,25.46,25.4,25.41,173800.0,19.2771,19.2771,19.2317,19.2392,173800.0
2009-05-08 11:25:00,25.41,25.43,25.41,25.43,49900.0,19.2392,19.2544,19.2392,19.2544,49900.0
2009-05-08 11:30:00,25.44,25.44,25.42,25.44,24800.0,19.262,19.262,19.2468,19.262,24800.0
2009-05-08 11:35:00,25.44,25.45,25.4,25.41,27600.0,19.262,19.2695,19.2317,19.2392,27600.0
2009-05-08 11:40:00,25.41,25.47,25.4,25.47,22900.0,19.2392,19.2847,19.2317,19.2847,22900.0
2009-05-08 11:45:00,25.47,25.5,25.47,25.49,30200.0,19.2847,19.3074,19.2847,19.2998,30200.0
2009-05-08 11:50:00,25.49,25.51,25.48,25.49,15000.0,19.2998,19.315,19.2922,19.2998,15000.0
2009-05-08 11:55:00,25.49,25.54,25.49,25.54,21900.0,19.2998,19.3377,19.2998,19.3377,21900.0
2009-05-08 12:00:00,25.54,25.55,25.52,25.53,39100.0,19.3377,19.3452,19.3225,19.3301,39100.0
2009-05-08 12:05:00,25.53,25.54,25.51,25.52,80600.0,19.3301,19.3377,19.315,19.3225,80600.0
2009-05-08 12:10:00,25.53,25.55,25.51,25.53,35300.0,19.3301,19.3452,19.315,19.3301,35300.0
2009-05-08 12:15:00,25.53,25.54,25.51,25.52,35500.0,19.3301,19.3377,19.315,19.3225,35500.0
2009-05-08 12:20:00,25.52,25.52,25.49,25.5,64800.0,19.3225,19.3225,19.2998,19.3074,64800.0
2009-05-08 12:25:00,25.51,25.51,25.49,25.49,33600.0,19.315,19.315,19.2998,19.2998,33600.0
2009-05-08 12:30:00,25.5,25.5,25.47,25.47,18700.0,19.3074,19.3074,19.2847,19.2847,18700.0
2009-05-08 12:35:00,25.47,25.47,25.44,25.46,22400.0,19.2847,19.2847,19.262,19.2771,22400.0
2009-05-08 12:40:00,25.47,25.51,25.47,25.51,22800.0,19.2847,19.315,19.2847,19.315,22800.0
2009-05-08 12:45:00,25.51,25.51,25.47,25.47,18400.0,19.315,19.315,19.2847,19.2847,18400.0
2009-05-08 12:50:00,25.47,25.47,25.45,25.46,5000.0,19.2847,19.2847,19.2695,19.2771,5000.0
2009-05-08 12:55:00,25.46,25.54,25.46,25.54,35800.0,19.2771,19.3377,19.2771,19.3377,35800.0
2009-05-08 13:00:00,25.53,25.54,25.52,25.52,12000.0,19.3301,19.3377,19.3225,19.3225,12000.0
2009-05-08 13:05:00,25.52,25.52,25.47,25.49,56500.0,19.3225,19.3225,19.2847,19.2998,56500.0
2009-05-08 13:10:00,25.48,25.51,25.47,25.5,41400.0,19.2922,19.315,19.2847,19.3074,41400.0
2009-05-08 13:15:00,25.51,25.51,25.48,25.5,19800.0,19.315,19.315,19.2922,19.3074,19800.0
2009-05-08 13:20:00,25.51,25.54,25.5,25.52,82300.0,19.315,19.3377,19.3074,19.3225,82300.0
2009-05-08 13:25:00,25.53,25.53,25.49,25.49,30100.0,19.3301,19.3301,19.2998,19.2998,30100.0
2009-05-08 13:30:00,25.48,25.48,25.45,25.47,41800.0,19.2922,19.2922,19.2695,19.2847,41800.0
2009-05-08 13:35:00,25.48,25.49,25.47,25.48,24400.0,19.2922,19.2998,19.2847,19.2922,24400.0
2009-05-08 13:40:00,25.48,25.49,25.47,25.48,23300.0,19.2922,19.2998,19.2847,19.2922,23300.0
2009-05-08 13:45:00,25.48,25.54,25.47,25.52,64800.0,19.2922,19.3377,19.2847,19.3225,64800.0
2009-05-08 13:50:00,25.52,25.52,25.5,25.51,94600.0,19.3225,19.3225,19.3074,19.315,94600.0
2009-05-08 13:55:00,25.51,25.51,25.48,25.48,101300.0,19.315,19.315,19.2922,19.2922,101300.0
2009-05-08 14:00:00,25.49,25.54,25.49,25.53,30700.0,19.2998,19.3377,19.2998,19.3301,30700.0
2009-05-08 14:05:00,25.53,25.54,25.51,25.53,59900.0,19.3301,19.3377,19.315,19.3301,59900.0
2009-05-08 14:10:00,25.53,25.57,25.52,25.55,33700.0,19.3301,19.3604,19.3225,19.3452,33700.0
2009-05-08 14:15:00,25.56,25.59,25.56,25.57,69800.0,19.3528,19.3755,19.3528,19.3604,69800.0
2009-05-08 14:20:00,25.57,25.58,25.56,25.58,49400.0,19.3604,19.368,19.3528,19.368,49400.0
2009-05-08 14:25:00,25.58,25.59,25.55,25.55,48600.0,19.368,19.3755,19.3452,19.3452,48600.0
2009-05-08 14:30:00,25.56,25.58,25.55,25.58,35800.0,19.3528,19.368,19.3452,19.368,35800.0
2009-05-08 14:35:00,25.58,25.58,25.54,25.55,38800.0,19.368,19.368,19.3377,19.3452,38800.0
2009-05-08 14:40:00,25.56,25.56,25.53,25.56,50500.0,19.3528,19.3528,19.3301,19.3528,50500.0
2009-05-08 14:45:00,25.56,25.64,25.56,25.64,111400.0,19.3528,19.4134,19.3528,19.4134,111400.0
2009-05-08 14:50:00,25.64,25.64,25.62,25.63,49800.0,19.4134,19.4134,19.3982,19.4058,49800.0
2009-05-08 14:55:00,25.62,25.62,25.59,25.59,38800.0,19.3982,19.3982,19.3755,19.3755,38800.0
2009-05-08 15:00:00,25.6,25.62,25.58,25.58,38100.0,19.3831,19.3982,19.368,19.368,38100.0
2009-05-08 15:05:00,25.58,25.58,25.5,25.52,36700.0,19.368,19.368,19.3074,19.3225,36700.0
2009-05-08 15:10:00,25.53,25.53,25.51,25.52,26200.0,19.3301,19.3301,19.315,19.3225,26200.0
2009-05-08 15:15:00,25.52,25.53,25.48,25.49,119100.0,19.3225,19.3301,19.2922,19.2998,119100.0
2009-05-08 15:20:00,25.49,25.51,25.48,25.49,46500.0,19.2998,19.315,19.2922,19.2998,46500.0
2009-05-08 15:25:00,25.49,25.5,25.47,25.47,43900.0,19.2998,19.3074,19.2847,19.2847,43900.0
2009-05-08 15:30:00,25.47,25.48,25.42,25.45,111300.0,19.2847,19.2922,19.2468,19.2695,111300.0
2009-05-08 15:35:00,25.45,25.47,25.41,25.41,50700.0,19.2695,19.2847,19.2392,19.2392,50700.0
2009-05-08 15:40:00,25.41,25.46,25.41,25.46,86400.0,19.2392,19.2771,19.2392,19.2771,86400.0
2009-05-08 15:45:00,25.46,25.46,25.4,25.4,207000.0,19.2771,19.2771,19.2317,19.2317,207000.0
2009-05-08 15:50:00,25.41,25.42,25.37,25.42,146600.0,19.2392,19.2468,19.209,19.2468,146600.0
2009-05-08 15:55:00,25.41,25.5,25.41,25.49,279300.0,19.2392,19.3074,19.2392,19.2998,279300.0
2009-05-11 09:30:00,25.39,25.4,25.13,25.29,210600.0,19.2241,19.2317,19.0272,19.1484,210600.0
2009-05-11 09:35:00,25.3,25.4,25.29,25.38,154500.0,19.156,19.2317,19.1484,19.2165,154500.0
2009-05-11 09:40:00,25.38,25.39,25.25,25.25,72900.0,19.2165,19.2241,19.1181,19.1181,72900.0
2009-05-11 09:45:00,25.25,25.26,25.22,25.24,53500.0,19.1181,19.1257,19.0954,19.1105,53500.0
2009-05-11 09:50:00,25.23,25.26,25.23,25.26,18800.0,19.103,19.1257,19.103,19.1257,18800.0
2009-05-11 09:55:00,25.25,25.27,25.23,25.24,185800.0,19.1181,19.1332,19.103,19.1105,185800.0
2009-05-11 10:00:00,25.24,25.26,25.23,25.23,59900.0,19.1105,19.1257,19.103,19.103,59900.0
2009-05-11 10:05:00,25.24,25.29,25.24,25.27,100500.0,19.1105,19.1484,19.1105,19.1332,100500.0
2009-05-11 10:10:00,25.26,25.28,25.24,25.26,56500.0,19.1257,19.1408,19.1105,19.1257,56500.0
2009-05-11 10:15:00,25.26,25.26,25.22,25.23,65300.0,19.1257,19.1257,19.0954,19.103,65300.0
2009-05-11 10:20:00,25.22,25.23,25.21,25.22,48900.0,19.0954,19.103,19.0878,19.0954,48900.0
2009-05-11 10:25:00,25.23,25.26,25.22,25.23,31100.0,19.103,19.1257,19.0954,19.103,31100.0
2009-05-11 10:30:00,25.23,25.26,25.22,25.26,29100.0,19.103,19.1257,19.0954,19.1257,29100.0
2009-05-11 10:35:00,25.27,25.32,25.27,25.28,17600.0,19.1332,19.1711,19.1332,19.1408,17600.0
2009-05-11 10:40:00,25.28,25.29,25.26,25.27,49500.0,19.1408,19.1484,19.1257,19.1332,49500.0
2009-05-11 10:45:00,25.26,25.28,25.25,25.25,29900.0,19.1257,19.1408,19.1181,19.1181,29900.0
2009-05-11 10:50:00,25.25,25.27,25.23,25.25,31200.0,19.1181,19.1332,19.103,19.1181,31200.0
2009-05-11 10:55:00,25.24,25.26,25.22,25.26,28500.0,19.1105,19.1257,19.0954,19.1257,28500.0
2009-05-11 11:00:00,25.26,25.29,25.25,25.26,333200.0,19.1257,19.1484,19.1181,19.1257,333200.0
2009-05-11 11:05:00,25.26,25.3,25.26,25.28,59000.0,19.1257,19.156,19.1257,19.1408,59000.0
2009-05-11 11:10:00,25.29,25.3,25.29,25.3,39000.0,19.1484,19.156,19.1484,19.156,39000.0
2009-05-11 11:15:00,25.3,25.34,25.3,25.33,67400.0,19.156,19.1862,19.156,19.1787,67400.0
2009-05-11 11:20:00,25.33,25.34,25.32,25.32,14900.0,19.1787,19.1862,19.1711,19.1711,14900.0
2009-05-11 11:25:00,25.33,25.33,25.27,25.28,18000.0,19.1787,19.1787,19.1332,19.1408,18000.0
2009-05-11 11:30:00,25.28,25.29,25.24,25.24,25100.0,19.1408,19.1484,19.1105,19.1105,25100.0
2009-05-11 11:35:00,25.25,25.27,25.25,25.26,12300.0,19.1181,19.1332,19.1181,19.1257,12300.0
2009-05-11 11:40:00,25.27,25.27,25.26,25.27,36600.0,19.1332,19.1332,19.1257,19.1332,36600.0
2009-05-11 11:45:00,25.27,25.27,25.24,25.25,37000.0,19.1332,19.1332,19.1105,19.1181,37000.0
2009-05-11 11:50:00,25.25,25.26,25.24,25.25,37600.0,19.1181,19.1257,19.1105,19.1181,37600.0
2009-05-11 11:55:00,25.26,25.27,25.23,25.25,27900.0,19.1257,19.1332,19.103,19.1181,27900.0
2009-05-11 12:00:00,25.24,25.24,25.22,25.22,5700.0,19.1105,19.1105,19.0954,19.0954,5700.0
2009-05-11 12:05:00,25.23,25.24,25.21,25.21,38100.0,19.103,19.1105,19.0878,19.0878,38100.0
2009-05-11 12:10:00,25.21,25.24,25.2,25.23,33600.0,19.0878,19.1105,19.0802,19.103,33600.0
2009-05-11 12:15:00,25.23,25.24,25.22,25.23,27900.0,19.103,19.1105,19.0954,19.103,27900.0
2009-05-11 12:20:00,25.24,25.24,25.22,25.23,17400.0,19.1105,19.1105,19.0954,19.103,17400.0
2009-05-11 12:25:00,25.22,25.24,25.22,25.22,10100.0,19.0954,19.1105,19.0954,19.0954,10100.0
2009-05-11 12:30:00,25.22,25.22,25.2,25.2,37600.0,19.0954,19.0954,19.0802,19.0802,37600.0
2009-05-11 12:35:00,25.21,25.22,25.2,25.21,19100.0,19.0878,19.0954,19.0802,19.0878,19100.0
2009-05-11 12:40:00,25.22,25.22,25.2,25.22,40300.0,19.0954,19.0954,19.0802,19.0954,40300.0
2009-05-11 12:45:00,25.22,25.24,25.22,25.23,27600.0,19.0954,19.1105,19.0954,19.103,27600.0
2009-05-11 12:50:00,25.22,25.23,25.21,25.21,68400.0,19.0954,19.103,19.0878,19.0878,68400.0
2009-05-11 12:55:00,25.21,25.22,25.21,25.21,8600.0,19.0878,19.0954,19.0878,19.0878,8600.0
2009-05-11 13:00:00,25.21,25.23,25.19,25.21,69400.0,19.0878,19.103,19.0727,19.0878,69400.0
2009-05-11 13:05:00,25.2,25.25,25.2,25.25,58000.0,19.0802,19.1181,19.0802,19.1181,58000.0
2009-05-11 13:10:00,25.24,25.29,25.24,25.28,27000.0,19.1105,19.1484,19.1105,19.1408,27000.0
2009-05-11 13:15:00,25.29,25.31,25.28,25.29,76100.0,19.1484,19.1635,19.1408,19.1484,76100.0
2009-05-11 13:20:00,25.29,25.3,25.27,25.27,30400.0,19.1484,19.156,19.1332,19.1332,30400.0
2009-05-11 13:25:00,25.26,25.27,25.25,25.25,5200.0,19.1257,19.1332,19.1181,19.1181,5200.0
2009-05-11 13:30:00,25.25,25.27,25.25,25.26,24700.0,19.1181,19.1332,19.1181,19.1257,24700.0
2009-05-11 13:35:00,25.26,25.3,25.25,25.29,36000.0,19.1257,19.156,19.1181,19.1484,36000.0
2009-05-11 13:40:00,25.3,25.3,25.28,25.29,16800.0,19.156,19.156,19.1408,19.1484,16800.0
2009-05-11 13:45:00,25.3,25.32,25.29,25.32,49100.0,19.156,19.1711,19.1484,19.1711,49100.0
2009-05-11 13:50:00,25.31,25.34,25.31,25.33,6600.0,19.1635,19.1862,19.1635,19.1787,6600.0
2009-05-11 13:55:00,25.33,25.33,25.3,25.3,34800.0,19.1787,19.1787,19.156,19.156,34800.0
2009-05-11 14:00:00,25.3,25.3,25.26,25.26,6800.0,19.156,19.156,19.1257,19.1257,6800.0
2009-05-11 14:05:00,25.27,25.28,25.25,25.27,27600.0,19.1332,19.1408,19.1181,19.1332,27600.0
2009-05-11 14:10:00,25.27,25.28,25.26,25.26,91200.0,19.1332,19.1408,19.1257,19.1257,91200.0
2009-05-11 14:15:00,25.26,25.26,25.23,25.25,46200.0,19.1257,19.1257,19.103,19.1181,46200.0
2009-05-11 14:20:00,25.25,25.26,25.23,25.25,53700.0,19.1181,19.1257,19.103,19.1181,53700.0
2009-05-11 14:25:00,25.25,25.27,25.25,25.26,38700.0,19.1181,19.1332,19.1181,19.1257,38700.0
2009-05-11 14:30:00,25.25,25.28,25.25,25.27,40900.0,19.1181,19.1408,19.1181,19.1332,40900.0
2009-05-11 14:35:00,25.26,25.28,25.25,25.25,37600.0,19.1257,19.1408,19.1181,19.1181,37600.0
2009-05-11 14:40:00,25.25,25.28,25.25,25.28,44500.0,19.1181,19.1408,19.1181,19.1408,44500.0
2009-05-11 14:45:00,25.27,25.31,25.27,25.3,127100.0,19.1332,19.1635,19.1332,19.156,127100.0
2009-05-11 14:50:00,25.31,25.33,25.31,25.32,37100.0,19.1635,19.1787,19.1635,19.1711,37100.0
2009-05-11 14:55:00,25.31,25.32,25.3,25.31,22800.0,19.1635,19.1711,19.156,19.1635,22800.0
2009-05-11 15:00:00,25.31,25.32,25.27,25.27,41400.0,19.1635,19.1711,19.1332,19.1332,41400.0
2009-05-11 15:05:00,25.27,25.28,25.26,25.27,16400.0,19.1332,19.1408,19.1257,19.1332,16400.0
2009-05-11 15:10:00,25.26,25.28,25.25,25.28,80800.0,19.1257,19.1408,19.1181,19.1408,80800.0
2009-05-11 15:15:00,25.27,25.29,25.26,25.27,72600.0,19.1332,19.1484,19.1257,19.1332,72600.0
2009-05-11 15:20:00,25.27,25.27,25.22,25.22,82100.0,19.1332,19.1332,19.0954,19.0954,82100.0
2009-05-11 15:25:00,25.21,25.24,25.21,25.24,53300.0,19.0878,19.1105,19.0878,19.1105,53300.0
2009-05-11 15:30:00,25.23,25.23,25.19,25.2,57400.0,19.103,19.103,19.0727,19.0802,57400.0
2009-05-11 15:35:00,25.2,25.22,25.19,25.2,57100.0,19.0802,19.0954,19.0727,19.0802,57100.0
2009-05-11 15:40:00,25.19,25.24,25.19,25.24,43600.0,19.0727,19.1105,19.0727,19.1105,43600.0
2009-05-11 15:45:00,25.23,25.25,25.21,25.22,46300.0,19.103,19.1181,19.0878,19.0954,46300.0
2009-05-11 15:50:00,25.23,25.26,25.21,25.25,152900.0,19.103,19.1257,19.0878,19.1181,152900.0
2009-05-11 15:55:00,25.25,25.26,25.15,25.2,416900.0,19.1181,19.1257,19.0424,19.0802,416900.0
2009-05-12 09:30:00,25.36,25.36,25.09,25.19,211600.0,19.2014,19.2014,18.997,19.0727,211600.0
2009-05-12 09:35:00,25.2,25.28,25.2,25.28,102800.0,19.0802,19.1408,19.0802,19.1408,102800.0
2009-05-12 09:40:00,25.27,25.29,25.23,25.26,93000.0,19.1332,19.1484,19.103,19.1257,93000.0
2009-05-12 09:45:00,25.26,25.38,25.26,25.38,97400.0,19.1257,19.2165,19.1257,19.2165,97400.0
2009-05-12 09:50:00,25.38,25.47,25.38,25.47,56500.0,19.2165,19.2847,19.2165,19.2847,56500.0
2009-05-12 09:55:00,25.47,25.51,25.45,25.45,61900.0,19.2847,19.315,19.2695,19.2695,61900.0
2009-05-12 10:00:00,25.45,25.45,25.41,25.42,85000.0,19.2695,19.2695,19.2392,19.2468,85000.0
2009-05-12 10:05:00,25.41,25.45,25.41,25.44,56600.0,19.2392,19.2695,19.2392,19.262,56600.0
2009-05-12 10:10:00,25.43,25.43,25.39,25.39,111000.0,19.2544,19.2544,19.2241,19.2241,111000.0
2009-05-12 10:15:00,25.4,25.44,25.39,25.44,75800.0,19.2317,19.262,19.2241,19.262,75800.0
2009-05-12 10:20:00,25.44,25.52,25.43,25.49,162000.0,19.262,19.3225,19.2544,19.2998,162000.0
2009-05-12 10:25:00,25.49,25.55,25.49,25.55,179600.0,19.2998,19.3452,19.2998,19.3452,179600.0
2009-05-12 10:30:00,25.55,25.55,25.51,25.53,108200.0,19.3452,19.3452,19.315,19.3301,108200.0
2009-05-12 10:35:00,25.53,25.57,25.53,25.55,38800.0,19.3301,19.3604,19.3301,19.3452,38800.0
2009-05-12 10:40:00,25.54,25.62,25.54,25.62,90600.0,19.3377,19.3982,19.3377,19.3982,90600.0
2009-05-12 10:45:00,25.62,25.63,25.6,25.62,34900.0,19.3982,19.4058,19.3831,19.3982,34900.0
2009-05-12 10:50:00,25.63,25.63,25.59,25.63,59300.0,19.4058,19.4058,19.3755,19.4058,59300.0
2009-05-12 10:55:00,25.63,25.67,25.6,25.67,134900.0,19.4058,19.4361,19.3831,19.4361,134900.0
2009-05-12 11:00:00,25.67,25.67,25.61,25.62,75700.0,19.4361,19.4361,19.3907,19.3982,75700.0
2009-05-12 11:05:00,25.63,25.63,25.55,25.55,117500.0,19.4058,19.4058,19.3452,19.3452,117500.0
2009-05-12 11:10:00,25.55,25.55,25.5,25.55,43500.0,19.3452,19.3452,19.3074,19.3452,43500.0
2009-05-12 11:15:00,25.56,25.58,25.56,25.56,23300.0,19.3528,19.368,19.3528,19.3528,23300.0
2009-05-12 11:20:00,25.56,25.57,25.5,25.5,23100.0,19.3528,19.3604,19.3074,19.3074,23100.0
2009-05-12 11:25:00,25.51,25.55,25.51,25.51,50300.0,19.315,19.3452,19.315,19.315,50300.0
2009-05-12 11:30:00,25.52,25.52,25.5,25.5,18700.0,19.3225,19.3225,19.3074,19.3074,18700.0
2009-05-12 11:35:00,25.5,25.53,25.5,25.53,16100.0,19.3074,19.3301,19.3074,19.3301,16100.0
2009-05-12 11:40:00,25.53,25.53,25.49,25.49,10600.0,19.3301,19.3301,19.2998,19.2998,10600.0
2009-05-12 11:45:00,25.49,25.5,25.46,25.46,58900.0,19.2998,19.3074,19.2771,19.2771,58900.0
2009-05-12 11:50:00,25.45,25.47,25.45,25.47,47200.0,19.2695,19.2847,19.2695,19.2847,47200.0
2009-05-12 11:55:00,25.47,25.48,25.47,25.47,14200.0,19.2847,19.2922,19.2847,19.2847,14200.0
2009-05-12 12:00:00,25.48,25.49,25.47,25.48,12400.0,19.2922,19.2998,19.2847,19.2922,12400.0
2009-05-12 12:05:00,25.48,25.49,25.46,25.47,10000.0,19.2922,19.2998,19.2771,19.2847,10000.0
2009-05-12 12:10:00,25.46,25.47,25.44,25.46,48100.0,19.2771,19.2847,19.262,19.2771,48100.0
2009-05-12 12:15:00,25.46,25.47,25.45,25.47,77400.0,19.2771,19.2847,19.2695,19.2847,77400.0
2009-05-12 12:20:00,25.46,25.47,25.46,25.46,17600.0,19.2771,19.2847,19.2771,19.2771,17600.0
2009-05-12 12:25:00,25.47,25.5,25.47,25.5,10900.0,19.2847,19.3074,19.2847,19.3074,10900.0
2009-05-12 12:30:00,25.5,25.53,25.5,25.5,17100.0,19.3074,19.3301,19.3074,19.3074,17100.0
2009-05-12 12:35:00,25.51,25.53,25.5,25.52,18000.0,19.315,19.3301,19.3074,19.3225,18000.0
2009-05-12 12:40:00,25.53,25.54,25.5,25.5,42200.0,19.3301,19.3377,19.3074,19.3074,42200.0
2009-05-12 12:45:00,25.5,25.54,25.5,25.53,44400.0,19.3074,19.3377,19.3074,19.3301,44400.0
2009-05-12 12:50:00,25.53,25.54,25.51,25.53,16900.0,19.3301,19.3377,19.315,19.3301,16900.0
2009-05-12 12:55:00,25.52,25.52,25.48,25.49,127200.0,19.3225,19.3225,19.2922,19.2998,127200.0
2009-05-12 13:00:00,25.49,25.5,25.48,25.48,15500.0,19.2998,19.3074,19.2922,19.2922,15500.0
2009-05-12 13:05:00,25.48,25.49,25.46,25.47,15100.0,19.2922,19.2998,19.2771,19.2847,15100.0
2009-05-12 13:10:00,25.47,25.49,25.43,25.43,60300.0,19.2847,19.2998,19.2544,19.2544,60300.0
2009-05-12 13:15:00,25.44,25.45,25.42,25.42,20400.0,19.262,19.2695,19.2468,19.2468,20400.0
2009-05-12 13:20:00,25.42,25.43,25.39,25.39,17400.0,19.2468,19.2544,19.2241,19.2241,17400.0
2009-05-12 13:25:00,25.39,25.39,25.38,25.38,17400.0,19.2241,19.2241,19.2165,19.2165,17400.0
2009-05-12 13:30:00,25.39,25.4,25.38,25.4,6400.0,19.2241,19.2317,19.2165,19.2317,6400.0
2009-05-12 13:35:00,25.4,25.42,25.4,25.41,30000.0,19.2317,19.2468,19.2317,19.2392,30000.0
2009-05-12 13:40:00,25.4,25.41,25.4,25.4,11400.0,19.2317,19.2392,19.2317,19.2317,11400.0
2009-05-12 13:45:00,25.4,25.42,25.4,25.42,371600.0,19.2317,19.2468,19.2317,19.2468,371600.0
2009-05-12 13:50:00,25.43,25.44,25.42,25.44,15200.0,19.2544,19.262,19.2468,19.262,15200.0
2009-05-12 13:55:00,25.43,25.43,25.4,25.4,10300.0,19.2544,19.2544,19.2317,19.2317,10300.0
2009-05-12 14:00:00,25.4,25.42,25.39,25.42,33800.0,19.2317,19.2468,19.2241,19.2468,33800.0
2009-05-12 14:05:00,25.42,25.45,25.42,25.44,19800.0,19.2468,19.2695,19.2468,19.262,19800.0
2009-05-12 14:10:00,25.44,25.44,25.4,25.4,22800.0,19.262,19.262,19.2317,19.2317,22800.0
2009-05-12 14:15:00,25.41,25.41,25.38,25.4,30200.0,19.2392,19.2392,19.2165,19.2317,30200.0
2009-05-12 14:20:00,25.39,25.41,25.36,25.36,98400.0,19.2241,19.2392,19.2014,19.2014,98400.0
2009-05-12 14:25:00,25.36,25.37,25.34,25.36,36900.0,19.2014,19.209,19.1862,19.2014,36900.0
2009-05-12 14:30:00,25.35,25.36,25.34,25.34,11800.0,19.1938,19.2014,19.1862,19.1862,11800.0
2009-05-12 14:35:00,25.34,25.39,25.34,25.39,33100.0,19.1862,19.2241,19.1862,19.2241,33100.0
2009-05-12 14:40:00,25.39,25.42,25.39,25.42,34800.0,19.2241,19.2468,19.2241,19.2468,34800.0
2009-05-12 14:45:00,25.41,25.43,25.4,25.43,46500.0,19.2392,19.2544,19.2317,19.2544,46500.0
2009-05-12 14:50:00,25.43,25.46,25.42,25.45,20300.0,19.2544,19.2771,19.2468,19.2695,20300.0
2009-05-12 14:55:00,25.45,25.51,25.45,25.5,29700.0,19.2695,19.315,19.2695,19.3074,29700.0
2009-05-12 15:00:00,25.51,25.57,25.51,25.57,41600.0,19.315,19.3604,19.315,19.3604,41600.0
2009-05-12 15:05:00,25.56,25.58,25.55,25.55,28700.0,19.3528,19.368,19.3452,19.3452,28700.0
2009-05-12 15:10:00,25.55,25.58,25.53,25.57,66400.0,19.3452,19.368,19.3301,19.3604,66400.0
2009-05-12 15:15:00,25.57,25.58,25.53,25.53,30100.0,19.3604,19.368,19.3301,19.3301,30100.0
2009-05-12 15:20:00,25.53,25.55,25.52,25.54,39500.0,19.3301,19.3452,19.3225,19.3377,39500.0
2009-05-12 15:25:00,25.56,25.61,25.56,25.59,139800.0,19.3528,19.3907,19.3528,19.3755,139800.0
2009-05-12 15:30:00,25.59,25.6,25.57,25.57,29500.0,19.3755,19.3831,19.3604,19.3604,29500.0
2009-05-12 15:35:00,25.57,25.58,25.56,25.57,87100.0,19.3604,19.368,19.3528,19.3604,87100.0
2009-05-12 15:40:00,25.56,25.56,25.51,25.51,42400.0,19.3528,19.3528,19.315,19.315,42400.0
2009-05-12 15:45:00,25.52,25.55,25.51,25.54,111900.0,19.3225,19.3452,19.315,19.3377,111900.0
2009-05-12 15:50:00,25.54,25.56,25.53,25.53,354300.0,19.3377,19.3528,19.3301,19.3301,354300.0
2009-05-12 15:55:00,25.54,25.58,25.51,25.58,253200.0,19.3377,19.368,19.315,19.368,253200.0
2009-05-13 09:30:00,25.26,25.53,25.26,25.5,94400.0,19.1257,19.3301,19.1257,19.3074,94400.0
2009-05-13 09:35:00,25.5,25.64,25.48,25.64,86500.0,19.3074,19.4134,19.2922,19.4134,86500.0
2009-05-13 09:40:00,25.64,25.72,25.61,25.7,302200.0,19.4134,19.474,19.3907,19.4588,302200.0
2009-05-13 09:45:00,25.7,25.71,25.65,25.71,65100.0,19.4588,19.4664,19.421,19.4664,65100.0
2009-05-13 09:50:00,25.71,25.72,25.64,25.68,170900.0,19.4664,19.474,19.4134,19.4437,170900.0
2009-05-13 09:55:00,25.68,25.78,25.66,25.77,145400.0,19.4437,19.5194,19.4285,19.5118,145400.0
2009-05-13 10:00:00,25.76,25.79,25.72,25.73,55900.0,19.5042,19.527,19.474,19.4815,55900.0
2009-05-13 10:05:00,25.72,25.74,25.71,25.72,58800.0,19.474,19.4891,19.4664,19.474,58800.0
2009-05-13 10:10:00,25.72,25.77,25.72,25.75,64700.0,19.474,19.5118,19.474,19.4967,64700.0
2009-05-13 10:15:00,25.74,25.75,25.72,25.73,43000.0,19.4891,19.4967,19.474,19.4815,43000.0
2009-05-13 10:20:00,25.74,25.82,25.72,25.81,57700.0,19.4891,19.5497,19.474,19.5421,57700.0
2009-05-13 10:25:00,25.82,25.82,25.78,25.8,36000.0,19.5497,19.5497,19.5194,19.5345,36000.0
2009-05-13 10:30:00,25.8,25.82,25.78,25.81,43300.0,19.5345,19.5497,19.5194,19.5421,43300.0
2009-05-13 10:35:00,25.82,25.82,25.78,25.82,739400.0,19.5497,19.5497,19.5194,19.5497,739400.0
2009-05-13 10:40:00,25.81,25.81,25.77,25.78,225200.0,19.5421,19.5421,19.5118,19.5194,225200.0
2009-05-13 10:45:00,25.78,25.78,25.7,25.72,273200.0,19.5194,19.5194,19.4588,19.474,273200.0
2009-05-13 10:50:00,25.73,25.76,25.71,25.72,24000.0,19.4815,19.5042,19.4664,19.474,24000.0
2009-05-13 10:55:00,25.71,25.72,25.68,25.68,114800.0,19.4664,19.474,19.4437,19.4437,114800.0
2009-05-13 11:00:00,25.68,25.71,25.66,25.71,34200.0,19.4437,19.4664,19.4285,19.4664,34200.0
2009-05-13 11:05:00,25.71,25.72,25.67,25.69,40500.0,19.4664,19.474,19.4361,19.4512,40500.0
2009-05-13 11:10:00,25.69,25.72,25.68,25.7,27400.0,19.4512,19.474,19.4437,19.4588,27400.0
2009-05-13 11:15:00,25.7,25.71,25.68,25.71,17800.0,19.4588,19.4664,19.4437,19.4664,17800.0
2009-05-13 11:20:00,25.71,25.74,25.71,25.74,67000.0,19.4664,19.4891,19.4664,19.4891,67000.0
2009-05-13 11:25:00,25.74,25.75,25.73,25.74,58600.0,19.4891,19.4967,19.4815,19.4891,58600.0
2009-05-13 11:30:00,25.74,25.75,25.73,25.75,28700.0,19.4891,19.4967,19.4815,19.4967,28700.0
2009-05-13 11:35:00,25.76,25.76,25.71,25.71,20500.0,19.5042,19.5042,19.4664,19.4664,20500.0
2009-05-13 11:40:00,25.7,25.71,25.68,25.68,67800.0,19.4588,19.4664,19.4437,19.4437,67800.0
2009-05-13 11:45:00,25.67,25.68,25.66,25.67,9700.0,19.4361,19.4437,19.4285,19.4361,9700.0
2009-05-13 11:50:00,25.67,25.68,25.67,25.67,37700.0,19.4361,19.4437,19.4361,19.4361,37700.0
2009-05-13 11:55:00,25.68,25.69,25.67,25.68,22700.0,19.4437,19.4512,19.4361,19.4437,22700.0
2009-05-13 12:00:00,25.68,25.7,25.67,25.67,36300.0,19.4437,19.4588,19.4361,19.4361,36300.0
2009-05-13 12:05:00,25.67,25.68,25.66,25.67,9900.0,19.4361,19.4437,19.4285,19.4361,9900.0
2009-05-13 12:10:00,25.67,25.7,25.67,25.7,40200.0,19.4361,19.4588,19.4361,19.4588,40200.0
2009-05-13 12:15:00,25.71,25.71,25.67,25.67,16900.0,19.4664,19.4664,19.4361,19.4361,16900.0
2009-05-13 12:20:00,25.67,25.68,25.67,25.67,13700.0,19.4361,19.4437,19.4361,19.4361,13700.0
2009-05-13 12:25:00,25.67,25.68,25.66,25.66,7700.0,19.4361,19.4437,19.4285,19.4285,7700.0
2009-05-13 12:30:00,25.66,25.67,25.65,25.65,29100.0,19.4285,19.4361,19.421,19.421,29100.0
2009-05-13 12:35:00,25.66,25.66,25.65,25.66,125300.0,19.4285,19.4285,19.421,19.4285,125300.0
2009-05-13 12:40:00,25.66,25.67,25.65,25.66,16200.0,19.4285,19.4361,19.421,19.4285,16200.0
2009-05-13 12:45:00,25.65,25.66,25.65,25.66,10600.0,19.421,19.4285,19.421,19.4285,10600.0
2009-05-13 12:50:00,25.66,25.67,25.64,25.64,29400.0,19.4285,19.4361,19.4134,19.4134,29400.0
2009-05-13 12:55:00,25.64,25.66,25.64,25.64,9800.0,19.4134,19.4285,19.4134,19.4134,9800.0
2009-05-13 13:00:00,25.64,25.64,25.63,25.63,17800.0,19.4134,19.4134,19.4058,19.4058,17800.0
2009-05-13 13:05:00,25.63,25.64,25.59,25.59,43700.0,19.4058,19.4134,19.3755,19.3755,43700.0
2009-05-13 13:10:00,25.59,25.61,25.58,25.59,45900.0,19.3755,19.3907,19.368,19.3755,45900.0
2009-05-13 13:15:00,25.59,25.59,25.58,25.58,15200.0,19.3755,19.3755,19.368,19.368,15200.0
2009-05-13 13:20:00,25.58,25.58,25.57,25.58,25000.0,19.368,19.368,19.3604,19.368,25000.0
2009-05-13 13:25:00,25.59,25.59,25.55,25.56,53300.0,19.3755,19.3755,19.3452,19.3528,53300.0
2009-05-13 13:30:00,25.56,25.56,25.53,25.55,36400.0,19.3528,19.3528,19.3301,19.3452,36400.0
2009-05-13 13:35:00,25.55,25.6,25.55,25.55,60500.0,19.3452,19.3831,19.3452,19.3452,60500.0
2009-05-13 13:40:00,25.55,25.56,25.53,25.54,19000.0,19.3452,19.3528,19.3301,19.3377,19000.0
2009-05-13 13:45:00,25.54,25.54,25.53,25.53,19700.0,19.3377,19.3377,19.3301,19.3301,19700.0
2009-05-13 13:50:00,25.54,25.57,25.53,25.56,33200.0,19.3377,19.3604,19.3301,19.3528,33200.0
2009-05-13 13:55:00,25.56,25.59,25.55,25.59,42700.0,19.3528,19.3755,19.3452,19.3755,42700.0
2009-05-13 14:00:00,25.59,25.59,25.56,25.56,21800.0,19.3755,19.3755,19.3528,19.3528,21800.0
2009-05-13 14:05:00,25.56,25.57,25.55,25.56,18300.0,19.3528,19.3604,19.3452,19.3528,18300.0
2009-05-13 14:10:00,25.56,25.56,25.53,25.54,206400.0,19.3528,19.3528,19.3301,19.3377,206400.0
2009-05-13 14:15:00,25.54,25.55,25.52,25.54,52400.0,19.3377,19.3452,19.3225,19.3377,52400.0
2009-05-13 14:20:00,25.53,25.53,25.5,25.52,165400.0,19.3301,19.3301,19.3074,19.3225,165400.0
2009-05-13 14:25:00,25.51,25.54,25.51,25.53,30600.0,19.315,19.3377,19.315,19.3301,30600.0
2009-05-13 14:30:00,25.53,25.55,25.52,25.54,70200.0,19.3301,19.3452,19.3225,19.3377,70200.0
2009-05-13 14:35:00,25.55,25.57,25.54,25.56,22200.0,19.3452,19.3604,19.3377,19.3528,22200.0
2009-05-13 14:40:00,25.56,25.58,25.56,25.58,50000.0,19.3528,19.368,19.3528,19.368,50000.0
2009-05-13 14:45:00,25.57,25.59,25.57,25.58,144800.0,19.3604,19.3755,19.3604,19.368,144800.0
2009-05-13 14:50:00,25.58,25.58,25.56,25.57,67400.0,19.368,19.368,19.3528,19.3604,67400.0
2009-05-13 14:55:00,25.57,25.6,25.56,25.59,107600.0,19.3604,19.3831,19.3528,19.3755,107600.0
2009-05-13 15:00:00,25.59,25.6,25.55,25.55,67300.0,19.3755,19.3831,19.3452,19.3452,67300.0
2009-05-13 15:05:00,25.55,25.57,25.54,25.57,48200.0,19.3452,19.3604,19.3377,19.3604,48200.0
2009-05-13 15:10:00,25.57,25.59,25.56,25.57,79000.0,19.3604,19.3755,19.3528,19.3604,79000.0
2009-05-13 15:15:00,25.57,25.6,25.56,25.59,136500.0,19.3604,19.3831,19.3528,19.3755,136500.0
2009-05-13 15:20:00,25.59,25.66,25.57,25.65,88000.0,19.3755,19.4285,19.3604,19.421,88000.0
2009-05-13 15:25:00,25.64,25.64,25.56,25.59,23300.0,19.4134,19.4134,19.3528,19.3755,23300.0
2009-05-13 15:30:00,25.58,25.6,25.57,25.6,183400.0,19.368,19.3831,19.3604,19.3831,183400.0
2009-05-13 15:35:00,25.6,25.61,25.58,25.58,77800.0,19.3831,19.3907,19.368,19.368,77800.0
2009-05-13 15:40:00,25.59,25.61,25.56,25.58,322800.0,19.3755,19.3907,19.3528,19.368,322800.0
2009-05-13 15:45:00,25.58,25.65,25.58,25.62,176500.0,19.368,19.421,19.368,19.3982,176500.0
2009-05-13 15:50:00,25.62,25.62,25.53,25.57,313000.0,19.3982,19.3982,19.3301,19.3604,313000.0
2009-05-13 15:55:00,25.57,25.57,25.52,25.53,296900.0,19.3604,19.3604,19.3225,19.3301,296900.0
2009-05-14 09:30:00,25.72,25.72,25.53,25.55,116700.0,19.474,19.474,19.3301,19.3452,116700.0
2009-05-14 09:35:00,25.56,25.56,25.45,25.46,87100.0,19.3528,19.3528,19.2695,19.2771,87100.0
2009-05-14 09:40:00,25.46,25.61,25.46,25.6,36000.0,19.2771,19.3907,19.2771,19.3831,36000.0
2009-05-14 09:45:00,25.61,25.63,25.57,25.57,83300.0,19.3907,19.4058,19.3604,19.3604,83300.0
2009-05-14 09:50:00,25.57,25.71,25.57,25.7,67900.0,19.3604,19.4664,19.3604,19.4588,67900.0
2009-05-14 09:55:00,25.7,25.73,25.69,25.73,134800.0,19.4588,19.4815,19.4512,19.4815,134800.0
2009-05-14 10:00:00,25.73,25.75,25.7,25.71,78700.0,19.4815,19.4967,19.4588,19.4664,78700.0
2009-05-14 10:05:00,25.7,25.72,25.67,25.68,281600.0,19.4588,19.474,19.4361,19.4437,281600.0
2009-05-14 10:10:00,25.68,25.74,25.68,25.73,77400.0,19.4437,19.4891,19.4437,19.4815,77400.0
2009-05-14 10:15:00,25.72,25.73,25.69,25.71,47100.0,19.474,19.4815,19.4512,19.4664,47100.0
2009-05-14 10:20:00,25.71,25.73,25.65,25.66,52600.0,19.4664,19.4815,19.421,19.4285,52600.0
2009-05-14 10:25:00,25.66,25.71,25.66,25.69,56600.0,19.4285,19.4664,19.4285,19.4512,56600.0
2009-05-14 10:30:00,25.68,25.72,25.67,25.7,81100.0,19.4437,19.474,19.4361,19.4588,81100.0
2009-05-14 10:35:00,25.7,25.7,25.61,25.61,65600.0,19.4588,19.4588,19.3907,19.3907,65600.0
2009-05-14 10:40:00,25.61,25.62,25.59,25.59,43200.0,19.3907,19.3982,19.3755,19.3755,43200.0
2009-05-14 10:45:00,25.58,25.59,25.54,25.55,36400.0,19.368,19.3755,19.3377,19.3452,36400.0
2009-05-14 10:50:00,25.54,25.56,25.52,25.53,85900.0,19.3377,19.3528,19.3225,19.3301,85900.0
2009-05-14 10:55:00,25.52,25.58,25.52,25.58,44200.0,19.3225,19.368,19.3225,19.368,44200.0
2009-05-14 11:00:00,25.58,25.61,25.58,25.59,124800.0,19.368,19.3907,19.368,19.3755,124800.0
2009-05-14 11:05:00,25.58,25.58,25.53,25.54,84400.0,19.368,19.368,19.3301,19.3377,84400.0
2009-05-14 11:10:00,25.54,25.57,25.54,25.56,48900.0,19.3377,19.3604,19.3377,19.3528,48900.0
2009-05-14 11:15:00,25.56,25.59,25.55,25.56,339100.0,19.3528,19.3755,19.3452,19.3528,339100.0
2009-05-14 11:20:00,25.57,25.57,25.55,25.55,23900.0,19.3604,19.3604,19.3452,19.3452,23900.0
2009-05-14 11:25:00,25.54,25.57,25.54,25.54,36900.0,19.3377,19.3604,19.3377,19.3377,36900.0
2009-05-14 11:30:00,25.55,25.57,25.55,25.57,34300.0,19.3452,19.3604,19.3452,19.3604,34300.0
2009-05-14 11:35:00,25.57,25.57,25.54,25.55,13000.0,19.3604,19.3604,19.3377,19.3452,13000.0
2009-05-14 11:40:00,25.55,25.57,25.54,25.55,33400.0,19.3452,19.3604,19.3377,19.3452,33400.0
2009-05-14 11:45:00,25.55,25.57,25.55,25.56,40100.0,19.3452,19.3604,19.3452,19.3528,40100.0
2009-05-14 11:50:00,25.55,25.55,25.52,25.53,22100.0,19.3452,19.3452,19.3225,19.3301,22100.0
2009-05-14 11:55:00,25.53,25.55,25.53,25.54,29900.0,19.3301,19.3452,19.3301,19.3377,29900.0
2009-05-14 12:00:00,25.54,25.55,25.53,25.54,33100.0,19.3377,19.3452,19.3301,19.3377,33100.0
2009-05-14 12:05:00,25.54,25.54,25.51,25.53,31700.0,19.3377,19.3377,19.315,19.3301,31700.0
2009-05-14 12:10:00,25.53,25.54,25.53,25.54,19900.0,19.3301,19.3377,19.3301,19.3377,19900.0
2009-05-14 12:15:00,25.54,25.55,25.54,25.55,18400.0,19.3377,19.3452,19.3377,19.3452,18400.0
2009-05-14 12:20:00,25.55,25.55,25.53,25.54,43500.0,19.3452,19.3452,19.3301,19.3377,43500.0
2009-05-14 12:25:00,25.55,25.56,25.53,25.56,74300.0,19.3452,19.3528,19.3301,19.3528,74300.0
2009-05-14 12:30:00,25.56,25.59,25.56,25.59,68600.0,19.3528,19.3755,19.3528,19.3755,68600.0
2009-05-14 12:35:00,25.59,25.59,25.56,25.58,24700.0,19.3755,19.3755,19.3528,19.368,24700.0
2009-05-14 12:40:00,25.57,25.57,25.55,25.56,24100.0,19.3604,19.3604,19.3452,19.3528,24100.0
2009-05-14 12:45:00,25.56,25.57,25.55,25.57,14700.0,19.3528,19.3604,19.3452,19.3604,14700.0
2009-05-14 12:50:00,25.57,25.59,25.56,25.58,15200.0,19.3604,19.3755,19.3528,19.368,15200.0
2009-05-14 12:55:00,25.59,25.59,25.57,25.58,24600.0,19.3755,19.3755,19.3604,19.368,24600.0
2009-05-14 13:00:00,25.57,25.61,25.57,25.61,38000.0,19.3604,19.3907,19.3604,19.3907,38000.0
2009-05-14 13:05:00,25.6,25.62,25.59,25.59,34300.0,19.3831,19.3982,19.3755,19.3755,34300.0
2009-05-14 13:10:00,25.58,25.58,25.55,25.55,25800.0,19.368,19.368,19.3452,19.3452,25800.0
2009-05-14 13:15:00,25.55,25.56,25.54,25.55,22500.0,19.3452,19.3528,19.3377,19.3452,22500.0
2009-05-14 13:20:00,25.55,25.57,25.55,25.57,11100.0,19.3452,19.3604,19.3452,19.3604,11100.0
2009-05-14 13:25:00,25.56,25.59,25.56,25.58,29800.0,19.3528,19.3755,19.3528,19.368,29800.0
2009-05-14 13:30:00,25.58,25.58,25.56,25.56,38600.0,19.368,19.368,19.3528,19.3528,38600.0
2009-05-14 13:35:00,25.56,25.59,25.56,25.58,40700.0,19.3528,19.3755,19.3528,19.368,40700.0
2009-05-14 13:40:00,25.58,25.59,25.56,25.58,21200.0,19.368,19.3755,19.3528,19.368,21200.0
2009-05-14 13:45:00,25.58,25.59,25.57,25.59,8200.0,19.368,19.3755,19.3604,19.3755,8200.0
2009-05-14 13:50:00,25.59,25.59,25.56,25.57,15500.0,19.3755,19.3755,19.3528,19.3604,15500.0
2009-05-14 13:55:00,25.56,25.56,25.55,25.55,19600.0,19.3528,19.3528,19.3452,19.3452,19600.0
2009-05-14 14:00:00,25.56,25.59,25.56,25.56,23500.0,19.3528,19.3755,19.3528,19.3528,23500.0
2009-05-14 14:05:00,25.57,25.6,25.57,25.59,30800.0,19.3604,19.3831,19.3604,19.3755,30800.0
2009-05-14 14:10:00,25.59,25.6,25.58,25.6,18000.0,19.3755,19.3831,19.368,19.3831,18000.0
2009-05-14 14:15:00,25.59,25.61,25.59,25.61,18400.0,19.3755,19.3907,19.3755,19.3907,18400.0
2009-05-14 14:20:00,25.61,25.63,25.61,25.63,35100.0,19.3907,19.4058,19.3907,19.4058,35100.0
2009-05-14 14:25:00,25.63,25.64,25.62,25.64,18100.0,19.4058,19.4134,19.3982,19.4134,18100.0
2009-05-14 14:30:00,25.64,25.64,25.63,25.63,27300.0,19.4134,19.4134,19.4058,19.4058,27300.0
2009-05-14 14:35:00,25.64,25.66,25.63,25.65,28200.0,19.4134,19.4285,19.4058,19.421,28200.0
2009-05-14 14:40:00,25.66,25.67,25.65,25.65,44200.0,19.4285,19.4361,19.421,19.421,44200.0
2009-05-14 14:45:00,25.66,25.66,25.62,25.63,20700.0,19.4285,19.4285,19.3982,19.4058,20700.0
2009-05-14 14:50:00,25.63,25.63,25.62,25.62,19800.0,19.4058,19.4058,19.3982,19.3982,19800.0
2009-05-14 14:55:00,25.62,25.65,25.61,25.64,29100.0,19.3982,19.421,19.3907,19.4134,29100.0
2009-05-14 15:00:00,25.64,25.66,25.64,25.64,49900.0,19.4134,19.4285,19.4134,19.4134,49900.0
2009-05-14 15:05:00,25.63,25.64,25.61,25.62,33100.0,19.4058,19.4134,19.3907,19.3982,33100.0
2009-05-14 15:10:00,25.62,25.62,25.59,25.59,112000.0,19.3982,19.3982,19.3755,19.3755,112000.0
2009-05-14 15:15:00,25.59,25.62,25.57,25.61,44300.0,19.3755,19.3982,19.3604,19.3907,44300.0
2009-05-14 15:20:00,25.62,25.63,25.61,25.62,73800.0,19.3982,19.4058,19.3907,19.3982,73800.0
2009-05-14 15:25:00,25.61,25.64,25.61,25.62,39000.0,19.3907,19.4134,19.3907,19.3982,39000.0
2009-05-14 15:30:00,25.61,25.61,25.57,25.58,58700.0,19.3907,19.3907,19.3604,19.368,58700.0
2009-05-14 15:35:00,25.57,25.59,25.55,25.57,68900.0,19.3604,19.3755,19.3452,19.3604,68900.0
2009-05-14 15:40:00,25.57,25.61,25.56,25.59,116600.0,19.3604,19.3907,19.3528,19.3755,116600.0
2009-05-14 15:45:00,25.59,25.62,25.59,25.61,105100.0,19.3755,19.3982,19.3755,19.3907,105100.0
2009-05-14 15:50:00,25.61,25.63,25.57,25.57,184600.0,19.3907,19.4058,19.3604,19.3604,184600.0
2009-05-14 15:55:00,25.57,25.58,25.54,25.55,244300.0,19.3604,19.368,19.3377,19.3452,244300.0
2009-05-15 09:30:00,25.6,25.6,25.36,25.37,80100.0,19.3831,19.3831,19.2014,19.209,80100.0
2009-05-15 09:35:00,25.37,25.39,25.24,25.26,190600.0,19.209,19.2241,19.1105,19.1257,190600.0
2009-05-15 09:40:00,25.27,25.35,25.24,25.35,202800.0,19.1332,19.1938,19.1105,19.1938,202800.0
2009-05-15 09:45:00,25.35,25.41,25.34,25.4,69200.0,19.1938,19.2392,19.1862,19.2317,69200.0
2009-05-15 09:50:00,25.4,25.45,25.38,25.45,82300.0,19.2317,19.2695,19.2165,19.2695,82300.0
2009-05-15 09:55:00,25.44,25.47,25.42,25.44,78500.0,19.262,19.2847,19.2468,19.262,78500.0
2009-05-15 10:00:00,25.45,25.45,25.41,25.42,72500.0,19.2695,19.2695,19.2392,19.2468,72500.0
2009-05-15 10:05:00,25.43,25.45,25.42,25.42,87500.0,19.2544,19.2695,19.2468,19.2468,87500.0
2009-05-15 10:10:00,25.42,25.44,25.4,25.43,71200.0,19.2468,19.262,19.2317,19.2544,71200.0
2009-05-15 10:15:00,25.42,25.45,25.4,25.42,116500.0,19.2468,19.2695,19.2317,19.2468,116500.0
2009-05-15 10:20:00,25.41,25.43,25.39,25.4,86800.0,19.2392,19.2544,19.2241,19.2317,86800.0
2009-05-15 10:25:00,25.4,25.42,25.39,25.41,113200.0,19.2317,19.2468,19.2241,19.2392,113200.0
2009-05-15 10:30:00,25.4,25.44,25.4,25.43,49700.0,19.2317,19.262,19.2317,19.2544,49700.0
2009-05-15 10:35:00,25.44,25.46,25.43,25.46,41200.0,19.262,19.2771,19.2544,19.2771,41200.0
2009-05-15 10:40:00,25.46,25.49,25.45,25.46,355700.0,19.2771,19.2998,19.2695,19.2771,355700.0
2009-05-15 10:45:00,25.46,25.47,25.45,25.46,45000.0,19.2771,19.2847,19.2695,19.2771,45000.0
2009-05-15 10:50:00,25.46,25.49,25.45,25.49,68300.0,19.2771,19.2998,19.2695,19.2998,68300.0
2009-05-15 10:55:00,25.49,25.5,25.47,25.49,48100.0,19.2998,19.3074,19.2847,19.2998,48100.0
2009-05-15 11:00:00,25.49,25.52,25.49,25.51,37700.0,19.2998,19.3225,19.2998,19.315,37700.0
2009-05-15 11:05:00,25.52,25.52,25.49,25.49,333900.0,19.3225,19.3225,19.2998,19.2998,333900.0
2009-05-15 11:10:00,25.48,25.53,25.48,25.52,84700.0,19.2922,19.3301,19.2922,19.3225,84700.0
2009-05-15 11:15:00,25.52,25.52,25.48,25.49,38800.0,19.3225,19.3225,19.2922,19.2998,38800.0
2009-05-15 11:20:00,25.48,25.48,25.43,25.46,59000.0,19.2922,19.2922,19.2544,19.2771,59000.0
2009-05-15 11:25:00,25.45,25.45,25.44,25.44,31300.0,19.2695,19.2695,19.262,19.262,31300.0
2009-05-15 11:30:00,25.46,25.47,25.45,25.47,48500.0,19.2771,19.2847,19.2695,19.2847,48500.0
2009-05-15 11:35:00,25.47,25.47,25.44,25.44,26900.0,19.2847,19.2847,19.262,19.262,26900.0
2009-05-15 11:40:00,25.43,25.43,25.39,25.39,44300.0,19.2544,19.2544,19.2241,19.2241,44300.0
2009-05-15 11:45:00,25.39,25.4,25.37,25.37,46300.0,19.2241,19.2317,19.209,19.209,46300.0
2009-05-15 11:50:00,25.36,25.37,25.33,25.35,29700.0,19.2014,19.209,19.1787,19.1938,29700.0
2009-05-15 11:55:00,25.34,25.36,25.32,25.32,26700.0,19.1862,19.2014,19.1711,19.1711,26700.0
2009-05-15 12:00:00,25.31,25.34,25.29,25.33,43000.0,19.1635,19.1862,19.1484,19.1787,43000.0
2009-05-15 12:05:00,25.33,25.33,25.32,25.33,7100.0,19.1787,19.1787,19.1711,19.1787,7100.0
2009-05-15 12:10:00,25.33,25.33,25.31,25.31,10800.0,19.1787,19.1787,19.1635,19.1635,10800.0
2009-05-15 12:15:00,25.31,25.33,25.31,25.33,6900.0,19.1635,19.1787,19.1635,19.1787,6900.0
2009-05-15 12:20:00,25.33,25.36,25.33,25.35,15000.0,19.1787,19.2014,19.1787,19.1938,15000.0
2009-05-15 12:25:00,25.35,25.35,25.32,25.32,27300.0,19.1938,19.1938,19.1711,19.1711,27300.0
2009-05-15 12:30:00,25.33,25.34,25.32,25.34,8800.0,19.1787,19.1862,19.1711,19.1862,8800.0
2009-05-15 12:35:00,25.34,25.34,25.32,25.34,9900.0,19.1862,19.1862,19.1711,19.1862,9900.0
2009-05-15 12:40:00,25.33,25.33,25.31,25.32,18600.0,19.1787,19.1787,19.1635,19.1711,18600.0
2009-05-15 12:45:00,25.32,25.32,25.3,25.31,20500.0,19.1711,19.1711,19.156,19.1635,20500.0
2009-05-15 12:50:00,25.31,25.33,25.31,25.32,38500.0,19.1635,19.1787,19.1635,19.1711,38500.0
2009-05-15 12:55:00,25.32,25.32,25.29,25.29,22400.0,19.1711,19.1711,19.1484,19.1484,22400.0
2009-05-15 13:00:00,25.3,25.3,25.28,25.3,25200.0,19.156,19.156,19.1408,19.156,25200.0
2009-05-15 13:05:00,25.29,25.3,25.28,25.3,21000.0,19.1484,19.156,19.1408,19.156,21000.0
2009-05-15 13:10:00,25.29,25.3,25.29,25.29,14800.0,19.1484,19.156,19.1484,19.1484,14800.0
2009-05-15 13:15:00,25.28,25.32,25.28,25.32,17200.0,19.1408,19.1711,19.1408,19.1711,17200.0
2009-05-15 13:20:00,25.31,25.32,25.29,25.29,36800.0,19.1635,19.1711,19.1484,19.1484,36800.0
2009-05-15 13:25:00,25.28,25.29,25.26,25.27,65300.0,19.1408,19.1484,19.1257,19.1332,65300.0
2009-05-15 13:30:00,25.27,25.29,25.26,25.29,70700.0,19.1332,19.1484,19.1257,19.1484,70700.0
2009-05-15 13:35:00,25.28,25.28,25.25,25.28,42500.0,19.1408,19.1408,19.1181,19.1408,42500.0
2009-05-15 13:40:00,25.28,25.28,25.26,25.28,13200.0,19.1408,19.1408,19.1257,19.1408,13200.0
2009-05-15 13:45:00,25.27,25.29,25.26,25.27,41300.0,19.1332,19.1484,19.1257,19.1332,41300.0
2009-05-15 13:50:00,25.28,25.29,25.26,25.28,12800.0,19.1408,19.1484,19.1257,19.1408,12800.0
2009-05-15 13:55:00,25.27,25.29,25.27,25.29,20500.0,19.1332,19.1484,19.1332,19.1484,20500.0
2009-05-15 14:00:00,25.29,25.3,25.28,25.3,42500.0,19.1484,19.156,19.1408,19.156,42500.0
2009-05-15 14:05:00,25.29,25.31,25.26,25.31,139500.0,19.1484,19.1635,19.1257,19.1635,139500.0
2009-05-15 14:10:00,25.31,25.32,25.29,25.3,35800.0,19.1635,19.1711,19.1484,19.156,35800.0
2009-05-15 14:15:00,25.3,25.32,25.29,25.31,56300.0,19.156,19.1711,19.1484,19.1635,56300.0
2009-05-15 14:20:00,25.31,25.32,25.3,25.3,33800.0,19.1635,19.1711,19.156,19.156,33800.0
2009-05-15 14:25:00,25.31,25.31,25.28,25.28,52600.0,19.1635,19.1635,19.1408,19.1408,52600.0
2009-05-15 14:30:00,25.29,25.29,25.25,25.25,12300.0,19.1484,19.1484,19.1181,19.1181,12300.0
2009-05-15 14:35:00,25.25,25.27,25.24,25.26,44500.0,19.1181,19.1332,19.1105,19.1257,44500.0
2009-05-15 14:40:00,25.26,25.26,25.19,25.21,115600.0,19.1257,19.1257,19.0727,19.0878,115600.0
2009-05-15 14:45:00,25.21,25.21,25.2,25.2,54000.0,19.0878,19.0878,19.0802,19.0802,54000.0
2009-05-15 14:50:00,25.2,25.23,25.19,25.23,36500.0,19.0802,19.103,19.0727,19.103,36500.0
2009-05-15 14:55:00,25.23,25.24,25.21,25.24,67700.0,19.103,19.1105,19.0878,19.1105,67700.0
2009-05-15 15:00:00,25.24,25.24,25.19,25.2,25800.0,19.1105,19.1105,19.0727,19.0802,25800.0
2009-05-15 15:05:00,25.19,25.21,25.19,25.19,20600.0,19.0727,19.0878,19.0727,19.0727,20600.0
2009-05-15 15:10:00,25.2,25.24,25.19,25.24,75200.0,19.0802,19.1105,19.0727,19.1105,75200.0
2009-05-15 15:15:00,25.25,25.25,25.22,25.22,33200.0,19.1181,19.1181,19.0954,19.0954,33200.0
2009-05-15 15:20:00,25.22,25.24,25.21,25.24,90500.0,19.0954,19.1105,19.0878,19.1105,90500.0
2009-05-15 15:25:00,25.24,25.27,25.24,25.25,150100.0,19.1105,19.1332,19.1105,19.1181,150100.0
2009-05-15 15:30:00,25.26,25.27,25.23,25.25,82700.0,19.1257,19.1332,19.103,19.1181,82700.0
2009-05-15 15:35:00,25.25,25.26,25.23,25.24,143300.0,19.1181,19.1257,19.103,19.1105,143300.0
2009-05-15 15:40:00,25.24,25.29,25.22,25.28,301200.0,19.1105,19.1484,19.0954,19.1408,301200.0
2009-05-15 15:45:00,25.29,25.29,25.25,25.26,277300.0,19.1484,19.1484,19.1181,19.1257,277300.0
2009-05-15 15:50:00,25.27,25.28,25.25,25.27,92100.0,19.1332,19.1408,19.1181,19.1332,92100.0
2009-05-15 15:55:00,25.27,25.29,25.25,25.27,512700.0,19.1332,19.1484,19.1181,19.1332,512700.0
2009-05-18 09:30:00,25.41,25.43,25.33,25.33,80400.0,19.2392,19.2544,19.1787,19.1787,80400.0
2009-05-18 09:35:00,25.34,25.35,25.3,25.31,124600.0,19.1862,19.1938,19.156,19.1635,124600.0
2009-05-18 09:40:00,25.31,25.36,25.28,25.36,146800.0,19.1635,19.2014,19.1408,19.2014,146800.0
2009-05-18 09:45:00,25.37,25.37,25.31,25.33,92400.0,19.209,19.209,19.1635,19.1787,92400.0
2009-05-18 09:50:00,25.33,25.33,25.25,25.25,82400.0,19.1787,19.1787,19.1181,19.1181,82400.0
2009-05-18 09:55:00,25.25,25.25,25.16,25.17,46200.0,19.1181,19.1181,19.05,19.0575,46200.0
2009-05-18 10:00:00,25.18,25.18,25.14,25.15,55300.0,19.0651,19.0651,19.0348,19.0424,55300.0
2009-05-18 10:05:00,25.15,25.22,25.15,25.22,93300.0,19.0424,19.0954,19.0424,19.0954,93300.0
2009-05-18 10:10:00,25.22,25.24,25.16,25.18,64200.0,19.0954,19.1105,19.05,19.0651,64200.0
2009-05-18 10:15:00,25.18,25.23,25.16,25.23,75400.0,19.0651,19.103,19.05,19.103,75400.0
2009-05-18 10:20:00,25.24,25.26,25.21,25.24,49500.0,19.1105,19.1257,19.0878,19.1105,49500.0
2009-05-18 10:25:00,25.24,25.25,25.21,25.22,33700.0,19.1105,19.1181,19.0878,19.0954,33700.0
2009-05-18 10:30:00,25.23,25.25,25.17,25.17,53300.0,19.103,19.1181,19.0575,19.0575,53300.0
2009-05-18 10:35:00,25.17,25.17,25.15,25.16,16600.0,19.0575,19.0575,19.0424,19.05,16600.0
2009-05-18 10:40:00,25.16,25.2,25.15,25.18,46300.0,19.05,19.0802,19.0424,19.0651,46300.0
2009-05-18 10:45:00,25.19,25.22,25.19,25.22,58300.0,19.0727,19.0954,19.0727,19.0954,58300.0
2009-05-18 10:50:00,25.21,25.22,25.18,25.18,12900.0,19.0878,19.0954,19.0651,19.0651,12900.0
2009-05-18 10:55:00,25.17,25.2,25.17,25.2,15500.0,19.0575,19.0802,19.0575,19.0802,15500.0
2009-05-18 11:00:00,25.21,25.22,25.2,25.2,25400.0,19.0878,19.0954,19.0802,19.0802,25400.0
2009-05-18 11:05:00,25.21,25.21,25.17,25.17,15500.0,19.0878,19.0878,19.0575,19.0575,15500.0
2009-05-18 11:10:00,25.17,25.2,25.17,25.19,28200.0,19.0575,19.0802,19.0575,19.0727,28200.0
2009-05-18 11:15:00,25.19,25.22,25.19,25.21,45700.0,19.0727,19.0954,19.0727,19.0878,45700.0
2009-05-18 11:20:00,25.21,25.23,25.19,25.22,34000.0,19.0878,19.103,19.0727,19.0954,34000.0
2009-05-18 11:25:00,25.22,25.25,25.22,25.25,9100.0,19.0954,19.1181,19.0954,19.1181,9100.0
2009-05-18 11:30:00,25.25,25.28,25.25,25.26,44200.0,19.1181,19.1408,19.1181,19.1257,44200.0
2009-05-18 11:35:00,25.25,25.27,25.24,25.25,11300.0,19.1181,19.1332,19.1105,19.1181,11300.0
2009-05-18 11:40:00,25.25,25.26,25.25,25.25,11000.0,19.1181,19.1257,19.1181,19.1181,11000.0
2009-05-18 11:45:00,25.26,25.26,25.23,25.24,23800.0,19.1257,19.1257,19.103,19.1105,23800.0
2009-05-18 11:50:00,25.24,25.27,25.24,25.27,12300.0,19.1105,19.1332,19.1105,19.1332,12300.0
2009-05-18 11:55:00,25.27,25.29,25.26,25.26,30600.0,19.1332,19.1484,19.1257,19.1257,30600.0
2009-05-18 12:00:00,25.27,25.28,25.26,25.27,28900.0,19.1332,19.1408,19.1257,19.1332,28900.0
2009-05-18 12:05:00,25.26,25.28,25.26,25.26,30700.0,19.1257,19.1408,19.1257,19.1257,30700.0
2009-05-18 12:10:00,25.25,25.25,25.23,25.24,23200.0,19.1181,19.1181,19.103,19.1105,23200.0
2009-05-18 12:15:00,25.24,25.25,25.23,25.25,20300.0,19.1105,19.1181,19.103,19.1181,20300.0
2009-05-18 12:20:00,25.25,25.25,25.23,25.24,8700.0,19.1181,19.1181,19.103,19.1105,8700.0
2009-05-18 12:25:00,25.25,25.25,25.24,25.25,13400.0,19.1181,19.1181,19.1105,19.1181,13400.0
2009-05-18 12:30:00,25.24,25.26,25.24,25.25,4600.0,19.1105,19.1257,19.1105,19.1181,4600.0
2009-05-18 12:35:00,25.25,25.26,25.24,25.25,6500.0,19.1181,19.1257,19.1105,19.1181,6500.0
2009-05-18 12:40:00,25.25,25.3,25.25,25.3,43600.0,19.1181,19.156,19.1181,19.156,43600.0
2009-05-18 12:45:00,25.3,25.31,25.3,25.3,25700.0,19.156,19.1635,19.156,19.156,25700.0
2009-05-18 12:50:00,25.3,25.3,25.27,25.29,18200.0,19.156,19.156,19.1332,19.1484,18200.0
2009-05-18 12:55:00,25.29,25.32,25.28,25.31,13300.0,19.1484,19.1711,19.1408,19.1635,13300.0
2009-05-18 13:00:00,25.32,25.33,25.31,25.32,23400.0,19.1711,19.1787,19.1635,19.1711,23400.0
2009-05-18 13:05:00,25.32,25.32,25.28,25.29,31200.0,19.1711,19.1711,19.1408,19.1484,31200.0
2009-05-18 13:10:00,25.28,25.32,25.28,25.32,25100.0,19.1408,19.1711,19.1408,19.1711,25100.0
2009-05-18 13:15:00,25.31,25.32,25.29,25.29,25000.0,19.1635,19.1711,19.1484,19.1484,25000.0
2009-05-18 13:20:00,25.29,25.29,25.28,25.28,66900.0,19.1484,19.1484,19.1408,19.1408,66900.0
2009-05-18 13:25:00,25.27,25.27,25.24,25.26,43900.0,19.1332,19.1332,19.1105,19.1257,43900.0
2009-05-18 13:30:00,25.27,25.29,25.26,25.28,32100.0,19.1332,19.1484,19.1257,19.1408,32100.0
2009-05-18 13:35:00,25.27,25.28,25.27,25.27,12600.0,19.1332,19.1408,19.1332,19.1332,12600.0
2009-05-18 13:40:00,25.27,25.29,25.26,25.29,108400.0,19.1332,19.1484,19.1257,19.1484,108400.0
2009-05-18 13:45:00,25.28,25.3,25.28,25.3,20300.0,19.1408,19.156,19.1408,19.156,20300.0
2009-05-18 13:50:00,25.29,25.31,25.29,25.3,15800.0,19.1484,19.1635,19.1484,19.156,15800.0
2009-05-18 13:55:00,25.3,25.31,25.29,25.29,240300.0,19.156,19.1635,19.1484,19.1484,240300.0
2009-05-18 14:00:00,25.29,25.3,25.29,25.3,118100.0,19.1484,19.156,19.1484,19.156,118100.0
2009-05-18 14:05:00,25.3,25.3,25.28,25.29,60700.0,19.156,19.156,19.1408,19.1484,60700.0
2009-05-18 14:10:00,25.29,25.31,25.28,25.29,97600.0,19.1484,19.1635,19.1408,19.1484,97600.0
2009-05-18 14:15:00,25.28,25.33,25.28,25.32,104300.0,19.1408,19.1787,19.1408,19.1711,104300.0
2009-05-18 14:20:00,25.32,25.32,25.3,25.3,17700.0,19.1711,19.1711,19.156,19.156,17700.0
2009-05-18 14:25:00,25.31,25.31,25.28,25.29,68000.0,19.1635,19.1635,19.1408,19.1484,68000.0
2009-05-18 14:30:00,25.29,25.35,25.29,25.33,66600.0,19.1484,19.1938,19.1484,19.1787,66600.0
2009-05-18 14:35:00,25.34,25.36,25.34,25.36,39600.0,19.1862,19.2014,19.1862,19.2014,39600.0
2009-05-18 14:40:00,25.37,25.44,25.36,25.43,41700.0,19.209,19.262,19.2014,19.2544,41700.0
2009-05-18 14:45:00,25.44,25.49,25.44,25.48,50100.0,19.262,19.2998,19.262,19.2922,50100.0
2009-05-18 14:50:00,25.48,25.5,25.48,25.5,20600.0,19.2922,19.3074,19.2922,19.3074,20600.0
2009-05-18 14:55:00,25.5,25.51,25.5,25.5,22700.0,19.3074,19.315,19.3074,19.3074,22700.0
2009-05-18 15:00:00,25.5,25.5,25.45,25.46,32500.0,19.3074,19.3074,19.2695,19.2771,32500.0
2009-05-18 15:05:00,25.45,25.48,25.45,25.46,40200.0,19.2695,19.2922,19.2695,19.2771,40200.0
2009-05-18 15:10:00,25.47,25.47,25.41,25.42,55900.0,19.2847,19.2847,19.2392,19.2468,55900.0
2009-05-18 15:15:00,25.43,25.45,25.42,25.42,79400.0,19.2544,19.2695,19.2468,19.2468,79400.0
2009-05-18 15:20:00,25.42,25.44,25.41,25.44,140500.0,19.2468,19.262,19.2392,19.262,140500.0
2009-05-18 15:25:00,25.43,25.46,25.42,25.43,91000.0,19.2544,19.2771,19.2468,19.2544,91000.0
2009-05-18 15:30:00,25.43,25.45,25.41,25.45,85400.0,19.2544,19.2695,19.2392,19.2695,85400.0
2009-05-18 15:35:00,25.45,25.46,25.43,25.45,83400.0,19.2695,19.2771,19.2544,19.2695,83400.0
2009-05-18 15:40:00,25.45,25.47,25.41,25.44,126600.0,19.2695,19.2847,19.2392,19.262,126600.0
2009-05-18 15:45:00,25.44,25.48,25.42,25.47,188800.0,19.262,19.2922,19.2468,19.2847,188800.0
2009-05-18 15:50:00,25.48,25.5,25.47,25.49,120900.0,19.2922,19.3074,19.2847,19.2998,120900.0
2009-05-18 15:55:00,25.49,25.57,25.49,25.55,512900.0,19.2998,19.3604,19.2998,19.3452,512900.0
2009-05-19 09:30:00,25.5,25.55,25.39,25.51,96500.0,19.3074,19.3452,19.2241,19.315,96500.0
2009-05-19 09:35:00,25.5,25.58,25.49,25.55,54200.0,19.3074,19.368,19.2998,19.3452,54200.0
2009-05-19 09:40:00,25.55,25.55,25.47,25.5,71300.0,19.3452,19.3452,19.2847,19.3074,71300.0
2009-05-19 09:45:00,25.51,25.51,25.44,25.47,73800.0,19.315,19.315,19.262,19.2847,73800.0
2009-05-19 09:50:00,25.47,25.53,25.46,25.5,44300.0,19.2847,19.3301,19.2771,19.3074,44300.0
2009-05-19 09:55:00,25.5,25.51,25.48,25.48,280900.0,19.3074,19.315,19.2922,19.2922,280900.0
2009-05-19 10:00:00,25.48,25.49,25.47,25.49,118000.0,19.2922,19.2998,19.2847,19.2998,118000.0
2009-05-19 10:05:00,25.48,25.49,25.41,25.41,87600.0,19.2922,19.2998,19.2392,19.2392,87600.0
2009-05-19 10:10:00,25.41,25.44,25.41,25.42,60100.0,19.2392,19.262,19.2392,19.2468,60100.0
2009-05-19 10:15:00,25.44,25.48,25.44,25.46,63300.0,19.262,19.2922,19.262,19.2771,63300.0
2009-05-19 10:20:00,25.47,25.48,25.45,25.47,58300.0,19.2847,19.2922,19.2695,19.2847,58300.0
2009-05-19 10:25:00,25.45,25.52,25.45,25.51,70500.0,19.2695,19.3225,19.2695,19.315,70500.0
2009-05-19 10:30:00,25.5,25.53,25.5,25.52,36400.0,19.3074,19.3301,19.3074,19.3225,36400.0
2009-05-19 10:35:00,25.52,25.52,25.49,25.5,60700.0,19.3225,19.3225,19.2998,19.3074,60700.0
2009-05-19 10:40:00,25.49,25.51,25.49,25.5,57700.0,19.2998,19.315,19.2998,19.3074,57700.0
2009-05-19 10:45:00,25.49,25.51,25.45,25.45,45700.0,19.2998,19.315,19.2695,19.2695,45700.0
2009-05-19 10:50:00,25.46,25.46,25.43,25.44,51700.0,19.2771,19.2771,19.2544,19.262,51700.0
2009-05-19 10:55:00,25.44,25.45,25.42,25.43,16900.0,19.262,19.2695,19.2468,19.2544,16900.0
2009-05-19 11:00:00,25.42,25.46,25.42,25.44,39800.0,19.2468,19.2771,19.2468,19.262,39800.0
2009-05-19 11:05:00,25.44,25.44,25.4,25.41,28000.0,19.262,19.262,19.2317,19.2392,28000.0
2009-05-19 11:10:00,25.41,25.42,25.37,25.38,16500.0,19.2392,19.2468,19.209,19.2165,16500.0
2009-05-19 11:15:00,25.38,25.42,25.38,25.41,33400.0,19.2165,19.2468,19.2165,19.2392,33400.0
2009-05-19 11:20:00,25.41,25.41,25.38,25.39,67300.0,19.2392,19.2392,19.2165,19.2241,67300.0
2009-05-19 11:25:00,25.38,25.42,25.38,25.42,41300.0,19.2165,19.2468,19.2165,19.2468,41300.0
2009-05-19 11:30:00,25.41,25.44,25.41,25.42,57300.0,19.2392,19.262,19.2392,19.2468,57300.0
2009-05-19 11:35:00,25.43,25.43,25.41,25.42,32200.0,19.2544,19.2544,19.2392,19.2468,32200.0
2009-05-19 11:40:00,25.41,25.42,25.39,25.41,27900.0,19.2392,19.2468,19.2241,19.2392,27900.0
2009-05-19 11:45:00,25.41,25.41,25.39,25.41,19500.0,19.2392,19.2392,19.2241,19.2392,19500.0
2009-05-19 11:50:00,25.41,25.41,25.38,25.39,19200.0,19.2392,19.2392,19.2165,19.2241,19200.0
2009-05-19 11:55:00,25.38,25.4,25.37,25.39,42000.0,19.2165,19.2317,19.209,19.2241,42000.0
2009-05-19 12:00:00,25.38,25.39,25.37,25.38,23700.0,19.2165,19.2241,19.209,19.2165,23700.0
2009-05-19 12:05:00,25.38,25.38,25.37,25.38,16400.0,19.2165,19.2165,19.209,19.2165,16400.0
2009-05-19 12:10:00,25.37,25.38,25.35,25.36,176100.0,19.209,19.2165,19.1938,19.2014,176100.0
2009-05-19 12:15:00,25.36,25.38,25.35,25.38,68300.0,19.2014,19.2165,19.1938,19.2165,68300.0
2009-05-19 12:20:00,25.38,25.38,25.35,25.37,39000.0,19.2165,19.2165,19.1938,19.209,39000.0
2009-05-19 12:25:00,25.36,25.39,25.36,25.38,37200.0,19.2014,19.2241,19.2014,19.2165,37200.0
2009-05-19 12:30:00,25.37,25.38,25.36,25.37,47400.0,19.209,19.2165,19.2014,19.209,47400.0
2009-05-19 12:35:00,25.37,25.37,25.35,25.35,9100.0,19.209,19.209,19.1938,19.1938,9100.0
2009-05-19 12:40:00,25.36,25.36,25.33,25.33,16200.0,19.2014,19.2014,19.1787,19.1787,16200.0
2009-05-19 12:45:00,25.34,25.35,25.33,25.34,19700.0,19.1862,19.1938,19.1787,19.1862,19700.0
2009-05-19 12:50:00,25.33,25.34,25.31,25.34,32300.0,19.1787,19.1862,19.1635,19.1862,32300.0
2009-05-19 12:55:00,25.34,25.35,25.32,25.34,17200.0,19.1862,19.1938,19.1711,19.1862,17200.0
2009-05-19 13:00:00,25.34,25.35,25.33,25.35,78100.0,19.1862,19.1938,19.1787,19.1938,78100.0
2009-05-19 13:05:00,25.34,25.36,25.34,25.36,71000.0,19.1862,19.2014,19.1862,19.2014,71000.0
2009-05-19 13:10:00,25.36,25.37,25.33,25.34,153800.0,19.2014,19.209,19.1787,19.1862,153800.0
2009-05-19 13:15:00,25.35,25.36,25.34,25.36,11200.0,19.1938,19.2014,19.1862,19.2014,11200.0
2009-05-19 13:20:00,25.36,25.39,25.36,25.37,40700.0,19.2014,19.2241,19.2014,19.209,40700.0
2009-05-19 13:25:00,25.37,25.38,25.36,25.38,40100.0,19.209,19.2165,19.2014,19.2165,40100.0
2009-05-19 13:30:00,25.38,25.39,25.36,25.37,80900.0,19.2165,19.2241,19.2014,19.209,80900.0
2009-05-19 13:35:00,25.37,25.4,25.37,25.39,57900.0,19.209,19.2317,19.209,19.2241,57900.0
2009-05-19 13:40:00,25.4,25.4,25.38,25.39,97700.0,19.2317,19.2317,19.2165,19.2241,97700.0
2009-05-19 13:45:00,25.39,25.4,25.37,25.38,780900.0,19.2241,19.2317,19.209,19.2165,780900.0
2009-05-19 13:50:00,25.39,25.39,25.36,25.38,174300.0,19.2241,19.2241,19.2014,19.2165,174300.0
2009-05-19 13:55:00,25.37,25.38,25.36,25.38,22800.0,19.209,19.2165,19.2014,19.2165,22800.0
2009-05-19 14:00:00,25.37,25.38,25.35,25.37,95600.0,19.209,19.2165,19.1938,19.209,95600.0
2009-05-19 14:05:00,25.37,25.39,25.37,25.38,37100.0,19.209,19.2241,19.209,19.2165,37100.0
2009-05-19 14:10:00,25.39,25.39,25.38,25.39,42800.0,19.2241,19.2241,19.2165,19.2241,42800.0
2009-05-19 14:15:00,25.39,25.4,25.37,25.39,73400.0,19.2241,19.2317,19.209,19.2241,73400.0
2009-05-19 14:20:00,25.4,25.43,25.39,25.43,87700.0,19.2317,19.2544,19.2241,19.2544,87700.0
2009-05-19 14:25:00,25.43,25.43,25.41,25.43,52400.0,19.2544,19.2544,19.2392,19.2544,52400.0
2009-05-19 14:30:00,25.43,25.43,25.41,25.43,59200.0,19.2544,19.2544,19.2392,19.2544,59200.0
2009-05-19 14:35:00,25.43,25.44,25.41,25.42,51100.0,19.2544,19.262,19.2392,19.2468,51100.0
2009-05-19 14:40:00,25.42,25.43,25.42,25.43,31600.0,19.2468,19.2544,19.2468,19.2544,31600.0
2009-05-19 14:45:00,25.43,25.44,25.42,25.43,38600.0,19.2544,19.262,19.2468,19.2544,38600.0
2009-05-19 14:50:00,25.44,25.44,25.42,25.44,44200.0,19.262,19.262,19.2468,19.262,44200.0
2009-05-19 14:55:00,25.43,25.44,25.41,25.42,41000.0,19.2544,19.262,19.2392,19.2468,41000.0
2009-05-19 15:00:00,25.42,25.44,25.42,25.43,44400.0,19.2468,19.262,19.2468,19.2544,44400.0
2009-05-19 15:05:00,25.43,25.45,25.42,25.44,63500.0,19.2544,19.2695,19.2468,19.262,63500.0
2009-05-19 15:10:00,25.43,25.44,25.41,25.43,70800.0,19.2544,19.262,19.2392,19.2544,70800.0
2009-05-19 15:15:00,25.43,25.45,25.42,25.45,102000.0,19.2544,19.2695,19.2468,19.2695,102000.0
2009-05-19 15:20:00,25.44,25.48,25.44,25.48,96500.0,19.262,19.2922,19.262,19.2922,96500.0
2009-05-19 15:25:00,25.48,25.48,25.47,25.47,148800.0,19.2922,19.2922,19.2847,19.2847,148800.0
2009-05-19 15:30:00,25.47,25.48,25.43,25.44,129800.0,19.2847,19.2922,19.2544,19.262,129800.0
2009-05-19 15:35:00,25.44,25.46,25.44,25.45,137700.0,19.262,19.2771,19.262,19.2695,137700.0
2009-05-19 15:40:00,25.45,25.47,25.41,25.43,212500.0,19.2695,19.2847,19.2392,19.2544,212500.0
2009-05-19 15:45:00,25.42,25.45,25.41,25.42,163100.0,19.2468,19.2695,19.2392,19.2468,163100.0
2009-05-19 15:50:00,25.43,25.46,25.41,25.42,228600.0,19.2544,19.2771,19.2392,19.2468,228600.0
2009-05-19 15:55:00,25.43,25.43,25.37,25.4,553000.0,19.2544,19.2544,19.209,19.2317,553000.0
2009-05-20 09:30:00,25.42,25.61,25.42,25.48,149500.0,19.2468,19.3907,19.2468,19.2922,149500.0
2009-05-20 09:35:00,25.48,25.61,25.48,25.56,114100.0,19.2922,19.3907,19.2922,19.3528,114100.0
2009-05-20 09:40:00,25.56,25.58,25.49,25.5,121400.0,19.3528,19.368,19.2998,19.3074,121400.0
2009-05-20 09:45:00,25.5,25.56,25.48,25.56,119000.0,19.3074,19.3528,19.2922,19.3528,119000.0
2009-05-20 09:50:00,25.55,25.58,25.51,25.56,99300.0,19.3452,19.368,19.315,19.3528,99300.0
2009-05-20 09:55:00,25.56,25.57,25.54,25.54,30100.0,19.3528,19.3604,19.3377,19.3377,30100.0
2009-05-20 10:00:00,25.55,25.58,25.55,25.57,72300.0,19.3452,19.368,19.3452,19.3604,72300.0
2009-05-20 10:05:00,25.57,25.58,25.53,25.53,72500.0,19.3604,19.368,19.3301,19.3301,72500.0
2009-05-20 10:10:00,25.54,25.55,25.52,25.52,53700.0,19.3377,19.3452,19.3225,19.3225,53700.0
2009-05-20 10:15:00,25.53,25.58,25.52,25.58,95000.0,19.3301,19.368,19.3225,19.368,95000.0
2009-05-20 10:20:00,25.57,25.61,25.57,25.61,24100.0,19.3604,19.3907,19.3604,19.3907,24100.0
2009-05-20 10:25:00,25.61,25.61,25.57,25.57,103400.0,19.3907,19.3907,19.3604,19.3604,103400.0
2009-05-20 10:30:00,25.57,25.58,25.54,25.57,68400.0,19.3604,19.368,19.3377,19.3604,68400.0
2009-05-20 10:35:00,25.57,25.59,25.57,25.58,30400.0,19.3604,19.3755,19.3604,19.368,30400.0
2009-05-20 10:40:00,25.58,25.6,25.57,25.58,88300.0,19.368,19.3831,19.3604,19.368,88300.0
2009-05-20 10:45:00,25.59,25.62,25.58,25.62,29000.0,19.3755,19.3982,19.368,19.3982,29000.0
2009-05-20 10:50:00,25.62,25.65,25.62,25.65,39800.0,19.3982,19.421,19.3982,19.421,39800.0
2009-05-20 10:55:00,25.64,25.7,25.63,25.69,170000.0,19.4134,19.4588,19.4058,19.4512,170000.0
2009-05-20 11:00:00,25.68,25.7,25.68,25.69,44300.0,19.4437,19.4588,19.4437,19.4512,44300.0
2009-05-20 11:05:00,25.68,25.7,25.68,25.69,28700.0,19.4437,19.4588,19.4437,19.4512,28700.0
2009-05-20 11:10:00,25.69,25.7,25.68,25.69,60900.0,19.4512,19.4588,19.4437,19.4512,60900.0
2009-05-20 11:15:00,25.69,25.72,25.68,25.71,50000.0,19.4512,19.474,19.4437,19.4664,50000.0
2009-05-20 11:20:00,25.71,25.72,25.68,25.68,62400.0,19.4664,19.474,19.4437,19.4437,62400.0
2009-05-20 11:25:00,25.69,25.71,25.69,25.7,24200.0,19.4512,19.4664,19.4512,19.4588,24200.0
2009-05-20 11:30:00,25.7,25.7,25.69,25.69,3500.0,19.4588,19.4588,19.4512,19.4512,3500.0
2009-05-20 11:35:00,25.7,25.71,25.69,25.71,35100.0,19.4588,19.4664,19.4512,19.4664,35100.0
2009-05-20 11:40:00,25.7,25.71,25.69,25.69,136700.0,19.4588,19.4664,19.4512,19.4512,136700.0
2009-05-20 11:45:00,25.69,25.7,25.68,25.68,28300.0,19.4512,19.4588,19.4437,19.4437,28300.0
2009-05-20 11:50:00,25.68,25.69,25.62,25.62,59800.0,19.4437,19.4512,19.3982,19.3982,59800.0
2009-05-20 11:55:00,25.62,25.64,25.6,25.61,113100.0,19.3982,19.4134,19.3831,19.3907,113100.0
2009-05-20 12:00:00,25.61,25.64,25.6,25.63,42900.0,19.3907,19.4134,19.3831,19.4058,42900.0
2009-05-20 12:05:00,25.62,25.63,25.6,25.61,47100.0,19.3982,19.4058,19.3831,19.3907,47100.0
2009-05-20 12:10:00,25.6,25.64,25.6,25.62,62800.0,19.3831,19.4134,19.3831,19.3982,62800.0
2009-05-20 12:15:00,25.62,25.65,25.62,25.65,15700.0,19.3982,19.421,19.3982,19.421,15700.0
2009-05-20 12:20:00,25.65,25.66,25.64,25.65,63100.0,19.421,19.4285,19.4134,19.421,63100.0
2009-05-20 12:25:00,25.65,25.66,25.64,25.66,29300.0,19.421,19.4285,19.4134,19.4285,29300.0
2009-05-20 12:30:00,25.66,25.66,25.62,25.64,125100.0,19.4285,19.4285,19.3982,19.4134,125100.0
2009-05-20 12:35:00,25.64,25.66,25.64,25.66,47200.0,19.4134,19.4285,19.4134,19.4285,47200.0
2009-05-20 12:40:00,25.67,25.68,25.66,25.66,139100.0,19.4361,19.4437,19.4285,19.4285,139100.0
2009-05-20 12:45:00,25.65,25.65,25.64,25.65,56900.0,19.421,19.421,19.4134,19.421,56900.0
2009-05-20 12:50:00,25.64,25.67,25.64,25.67,153400.0,19.4134,19.4361,19.4134,19.4361,153400.0
2009-05-20 12:55:00,25.67,25.67,25.65,25.65,90700.0,19.4361,19.4361,19.421,19.421,90700.0
2009-05-20 13:00:00,25.65,25.66,25.63,25.65,45700.0,19.421,19.4285,19.4058,19.421,45700.0
2009-05-20 13:05:00,25.66,25.69,25.64,25.68,34900.0,19.4285,19.4512,19.4134,19.4437,34900.0
2009-05-20 13:10:00,25.68,25.71,25.68,25.69,50200.0,19.4437,19.4664,19.4437,19.4512,50200.0
2009-05-20 13:15:00,25.7,25.71,25.69,25.69,103500.0,19.4588,19.4664,19.4512,19.4512,103500.0
2009-05-20 13:20:00,25.7,25.72,25.68,25.71,241400.0,19.4588,19.474,19.4437,19.4664,241400.0
2009-05-20 13:25:00,25.72,25.73,25.71,25.72,146200.0,19.474,19.4815,19.4664,19.474,146200.0
2009-05-20 13:30:00,25.71,25.71,25.69,25.7,37500.0,19.4664,19.4664,19.4512,19.4588,37500.0
2009-05-20 13:35:00,25.69,25.72,25.67,25.67,75700.0,19.4512,19.474,19.4361,19.4361,75700.0
2009-05-20 13:40:00,25.67,25.69,25.66,25.67,59600.0,19.4361,19.4512,19.4285,19.4361,59600.0
2009-05-20 13:45:00,25.68,25.7,25.67,25.67,71300.0,19.4437,19.4588,19.4361,19.4361,71300.0
2009-05-20 13:50:00,25.67,25.68,25.65,25.68,66900.0,19.4361,19.4437,19.421,19.4437,66900.0
2009-05-20 13:55:00,25.67,25.67,25.65,25.67,26300.0,19.4361,19.4361,19.421,19.4361,26300.0
2009-05-20 14:00:00,25.66,25.68,25.59,25.62,216000.0,19.4285,19.4437,19.3755,19.3982,216000.0
2009-05-20 14:05:00,25.62,25.71,25.61,25.65,161900.0,19.3982,19.4664,19.3907,19.421,161900.0
2009-05-20 14:10:00,25.66,25.67,25.63,25.65,157400.0,19.4285,19.4361,19.4058,19.421,157400.0
2009-05-20 14:15:00,25.65,25.72,25.65,25.72,99000.0,19.421,19.474,19.421,19.474,99000.0
2009-05-20 14:20:00,25.72,25.73,25.69,25.72,95400.0,19.474,19.4815,19.4512,19.474,95400.0
2009-05-20 14:25:00,25.71,25.72,25.69,25.69,84100.0,19.4664,19.474,19.4512,19.4512,84100.0
2009-05-20 14:30:00,25.69,25.7,25.65,25.68,80900.0,19.4512,19.4588,19.421,19.4437,80900.0
2009-05-20 14:35:00,25.68,25.71,25.67,25.69,401100.0,19.4437,19.4664,19.4361,19.4512,401100.0
2009-05-20 14:40:00,25.69,25.76,25.69,25.74,1123100.0,19.4512,19.5042,19.4512,19.4891,1123100.0
2009-05-20 14:45:00,25.74,25.77,25.73,25.76,55300.0,19.4891,19.5118,19.4815,19.5042,55300.0
2009-05-20 14:50:00,25.76,25.79,25.74,25.76,98200.0,19.5042,19.527,19.4891,19.5042,98200.0
2009-05-20 14:55:00,25.76,25.77,25.74,25.75,81900.0,19.5042,19.5118,19.4891,19.4967,81900.0
2009-05-20 15:00:00,25.74,25.74,25.66,25.66,90100.0,19.4891,19.4891,19.4285,19.4285,90100.0
2009-05-20 15:05:00,25.66,25.69,25.64,25.65,76400.0,19.4285,19.4512,19.4134,19.421,76400.0
2009-05-20 15:10:00,25.65,25.65,25.58,25.59,111500.0,19.421,19.421,19.368,19.3755,111500.0
2009-05-20 15:15:00,25.59,25.6,25.57,25.58,162400.0,19.3755,19.3831,19.3604,19.368,162400.0
2009-05-20 15:20:00,25.58,25.59,25.54,25.55,132000.0,19.368,19.3755,19.3377,19.3452,132000.0
2009-05-20 15:25:00,25.55,25.58,25.54,25.58,161000.0,19.3452,19.368,19.3377,19.368,161000.0
2009-05-20 15:30:00,25.58,25.58,25.54,25.54,121300.0,19.368,19.368,19.3377,19.3377,121300.0
2009-05-20 15:35:00,25.55,25.6,25.54,25.57,165100.0,19.3452,19.3831,19.3377,19.3604,165100.0
2009-05-20 15:40:00,25.56,25.57,25.47,25.49,99200.0,19.3528,19.3604,19.2847,19.2998,99200.0
2009-05-20 15:45:00,25.49,25.51,25.48,25.49,115400.0,19.2998,19.315,19.2922,19.2998,115400.0
2009-05-20 15:50:00,25.5,25.51,25.47,25.49,197500.0,19.3074,19.315,19.2847,19.2998,197500.0
2009-05-20 15:55:00,25.49,25.51,25.46,25.47,263800.0,19.2998,19.315,19.2771,19.2847,263800.0
2009-05-21 09:30:00,25.35,25.39,25.25,25.39,83900.0,19.1938,19.2241,19.1181,19.2241,83900.0
2009-05-21 09:35:00,25.38,25.47,25.36,25.47,170900.0,19.2165,19.2847,19.2014,19.2847,170900.0
2009-05-21 09:40:00,25.47,25.49,25.45,25.46,145000.0,19.2847,19.2998,19.2695,19.2771,145000.0
2009-05-21 09:45:00,25.46,25.46,25.41,25.43,123200.0,19.2771,19.2771,19.2392,19.2544,123200.0
2009-05-21 09:50:00,25.43,25.46,25.4,25.4,127300.0,19.2544,19.2771,19.2317,19.2317,127300.0
2009-05-21 09:55:00,25.4,25.42,25.37,25.37,115800.0,19.2317,19.2468,19.209,19.209,115800.0
2009-05-21 10:00:00,25.36,25.45,25.36,25.37,270700.0,19.2014,19.2695,19.2014,19.209,270700.0
2009-05-21 10:05:00,25.37,25.39,25.35,25.38,96300.0,19.209,19.2241,19.1938,19.2165,96300.0
2009-05-21 10:10:00,25.37,25.38,25.33,25.33,53700.0,19.209,19.2165,19.1787,19.1787,53700.0
2009-05-21 10:15:00,25.34,25.34,25.29,25.31,64300.0,19.1862,19.1862,19.1484,19.1635,64300.0
2009-05-21 10:20:00,25.3,25.32,25.29,25.29,45100.0,19.156,19.1711,19.1484,19.1484,45100.0
2009-05-21 10:25:00,25.29,25.29,25.23,25.23,48300.0,19.1484,19.1484,19.103,19.103,48300.0
2009-05-21 10:30:00,25.23,25.25,25.22,25.25,56200.0,19.103,19.1181,19.0954,19.1181,56200.0
2009-05-21 10:35:00,25.25,25.3,25.25,25.3,33200.0,19.1181,19.156,19.1181,19.156,33200.0
2009-05-21 10:40:00,25.3,25.33,25.29,25.3,21500.0,19.156,19.1787,19.1484,19.156,21500.0
2009-05-21 10:45:00,25.3,25.3,25.28,25.28,14300.0,19.156,19.156,19.1408,19.1408,14300.0
2009-05-21 10:50:00,25.29,25.29,25.24,25.24,25500.0,19.1484,19.1484,19.1105,19.1105,25500.0
2009-05-21 10:55:00,25.24,25.24,25.2,25.21,20700.0,19.1105,19.1105,19.0802,19.0878,20700.0
2009-05-21 11:00:00,25.21,25.22,25.19,25.21,31100.0,19.0878,19.0954,19.0727,19.0878,31100.0
2009-05-21 11:05:00,25.21,25.24,25.21,25.23,9900.0,19.0878,19.1105,19.0878,19.103,9900.0
2009-05-21 11:10:00,25.24,25.26,25.23,25.24,108300.0,19.1105,19.1257,19.103,19.1105,108300.0
2009-05-21 11:15:00,25.24,25.25,25.24,25.24,10300.0,19.1105,19.1181,19.1105,19.1105,10300.0
2009-05-21 11:20:00,25.24,25.25,25.22,25.24,28300.0,19.1105,19.1181,19.0954,19.1105,28300.0
2009-05-21 11:25:00,25.24,25.25,25.23,25.23,13900.0,19.1105,19.1181,19.103,19.103,13900.0
2009-05-21 11:30:00,25.23,25.24,25.21,25.24,21900.0,19.103,19.1105,19.0878,19.1105,21900.0
2009-05-21 11:35:00,25.24,25.27,25.24,25.26,60900.0,19.1105,19.1332,19.1105,19.1257,60900.0
2009-05-21 11:40:00,25.26,25.28,25.26,25.27,21200.0,19.1257,19.1408,19.1257,19.1332,21200.0
2009-05-21 11:45:00,25.27,25.28,25.26,25.26,11700.0,19.1332,19.1408,19.1257,19.1257,11700.0
2009-05-21 11:50:00,25.27,25.3,25.27,25.3,5400.0,19.1332,19.156,19.1332,19.156,5400.0
2009-05-21 11:55:00,25.29,25.31,25.29,25.29,34900.0,19.1484,19.1635,19.1484,19.1484,34900.0
2009-05-21 12:00:00,25.31,25.31,25.27,25.27,20200.0,19.1635,19.1635,19.1332,19.1332,20200.0
2009-05-21 12:05:00,25.27,25.28,25.23,25.23,105400.0,19.1332,19.1408,19.103,19.103,105400.0
2009-05-21 12:10:00,25.22,25.23,25.22,25.22,15300.0,19.0954,19.103,19.0954,19.0954,15300.0
2009-05-21 12:15:00,25.23,25.25,25.22,25.23,35100.0,19.103,19.1181,19.0954,19.103,35100.0
2009-05-21 12:20:00,25.23,25.24,25.19,25.19,11900.0,19.103,19.1105,19.0727,19.0727,11900.0
2009-05-21 12:25:00,25.19,25.19,25.16,25.18,32800.0,19.0727,19.0727,19.05,19.0651,32800.0
2009-05-21 12:30:00,25.18,25.2,25.17,25.18,19500.0,19.0651,19.0802,19.0575,19.0651,19500.0
2009-05-21 12:35:00,25.18,25.18,25.15,25.16,23400.0,19.0651,19.0651,19.0424,19.05,23400.0
2009-05-21 12:40:00,25.15,25.17,25.15,25.16,10300.0,19.0424,19.0575,19.0424,19.05,10300.0
2009-05-21 12:45:00,25.16,25.16,25.15,25.15,9100.0,19.05,19.05,19.0424,19.0424,9100.0
2009-05-21 12:50:00,25.16,25.16,25.12,25.12,73000.0,19.05,19.05,19.0197,19.0197,73000.0
2009-05-21 12:55:00,25.13,25.15,25.12,25.14,40900.0,19.0272,19.0424,19.0197,19.0348,40900.0
2009-05-21 13:00:00,25.14,25.17,25.13,25.14,56900.0,19.0348,19.0575,19.0272,19.0348,56900.0
2009-05-21 13:05:00,25.14,25.14,25.12,25.12,44000.0,19.0348,19.0348,19.0197,19.0197,44000.0
2009-05-21 13:10:00,25.13,25.14,25.12,25.12,10600.0,19.0272,19.0348,19.0197,19.0197,10600.0
2009-05-21 13:15:00,25.13,25.14,25.11,25.11,42300.0,19.0272,19.0348,19.0121,19.0121,42300.0
2009-05-21 13:20:00,25.11,25.13,25.09,25.11,83600.0,19.0121,19.0272,18.997,19.0121,83600.0
2009-05-21 13:25:00,25.12,25.13,25.1,25.13,42800.0,19.0197,19.0272,19.0045,19.0272,42800.0
2009-05-21 13:30:00,25.12,25.13,25.11,25.12,14100.0,19.0197,19.0272,19.0121,19.0197,14100.0
2009-05-21 13:35:00,25.11,25.12,25.08,25.1,43500.0,19.0121,19.0197,18.9894,19.0045,43500.0
2009-05-21 13:40:00,25.1,25.13,25.09,25.13,36000.0,19.0045,19.0272,18.997,19.0272,36000.0
2009-05-21 13:45:00,25.13,25.14,25.12,25.14,47700.0,19.0272,19.0348,19.0197,19.0348,47700.0
2009-05-21 13:50:00,25.13,25.14,25.1,25.1,17000.0,19.0272,19.0348,19.0045,19.0045,17000.0
2009-05-21 13:55:00,25.1,25.11,25.09,25.1,36400.0,19.0045,19.0121,18.997,19.0045,36400.0
2009-05-21 14:00:00,25.1,25.13,25.07,25.07,58600.0,19.0045,19.0272,18.9818,18.9818,58600.0
2009-05-21 14:05:00,25.06,25.07,25.01,25.04,67600.0,18.9742,18.9818,18.9364,18.9591,67600.0
2009-05-21 14:10:00,25.03,25.05,25.0,25.0,62600.0,18.9515,18.9667,18.9288,18.9288,62600.0
2009-05-21 14:15:00,25.01,25.03,24.99,25.03,36800.0,18.9364,18.9515,18.9212,18.9515,36800.0
2009-05-21 14:20:00,25.02,25.03,25.0,25.02,34300.0,18.944,18.9515,18.9288,18.944,34300.0
2009-05-21 14:25:00,25.02,25.04,25.01,25.03,42000.0,18.944,18.9591,18.9364,18.9515,42000.0
2009-05-21 14:30:00,25.04,25.07,25.02,25.07,99300.0,18.9591,18.9818,18.944,18.9818,99300.0
2009-05-21 14:35:00,25.06,25.07,25.04,25.04,52300.0,18.9742,18.9818,18.9591,18.9591,52300.0
2009-05-21 14:40:00,25.04,25.05,25.01,25.03,28000.0,18.9591,18.9667,18.9364,18.9515,28000.0
2009-05-21 14:45:00,25.02,25.03,25.0,25.02,127200.0,18.944,18.9515,18.9288,18.944,127200.0
2009-05-21 14:50:00,25.02,25.02,25.0,25.01,22700.0,18.944,18.944,18.9288,18.9364,22700.0
2009-05-21 14:55:00,25.01,25.03,24.99,25.03,75900.0,18.9364,18.9515,18.9212,18.9515,75900.0
2009-05-21 15:00:00,25.02,25.08,25.02,25.08,35300.0,18.944,18.9894,18.944,18.9894,35300.0
2009-05-21 15:05:00,25.07,25.08,25.05,25.06,56900.0,18.9818,18.9894,18.9667,18.9742,56900.0
2009-05-21 15:10:00,25.06,25.08,25.05,25.08,26400.0,18.9742,18.9894,18.9667,18.9894,26400.0
2009-05-21 15:15:00,25.08,25.12,25.08,25.11,154600.0,18.9894,19.0197,18.9894,19.0121,154600.0
2009-05-21 15:20:00,25.11,25.11,25.1,25.11,35100.0,19.0121,19.0121,19.0045,19.0121,35100.0
2009-05-21 15:25:00,25.1,25.11,25.07,25.11,36900.0,19.0045,19.0121,18.9818,19.0121,36900.0
2009-05-21 15:30:00,25.11,25.17,25.11,25.13,62000.0,19.0121,19.0575,19.0121,19.0272,62000.0
2009-05-21 15:35:00,25.14,25.14,25.1,25.11,79200.0,19.0348,19.0348,19.0045,19.0121,79200.0
2009-05-21 15:40:00,25.1,25.14,25.09,25.14,107500.0,19.0045,19.0348,18.997,19.0348,107500.0
2009-05-21 15:45:00,25.14,25.18,25.14,25.14,148700.0,19.0348,19.0651,19.0348,19.0348,148700.0
2009-05-21 15:50:00,25.15,25.19,25.1,25.18,259000.0,19.0424,19.0727,19.0045,19.0651,259000.0
2009-05-21 15:55:00,25.18,25.27,25.15,25.27,348600.0,19.0651,19.1332,19.0424,19.1332,348600.0
2009-05-22 09:30:00,25.28,25.32,25.19,25.27,83600.0,19.1408,19.1711,19.0727,19.1332,83600.0
2009-05-22 09:35:00,25.27,25.33,25.17,25.17,123800.0,19.1332,19.1787,19.0575,19.0575,123800.0
2009-05-22 09:40:00,25.17,25.17,25.07,25.1,92800.0,19.0575,19.0575,18.9818,19.0045,92800.0
2009-05-22 09:45:00,25.1,25.12,25.07,25.12,48300.0,19.0045,19.0197,18.9818,19.0197,48300.0
2009-05-22 09:50:00,25.12,25.14,25.1,25.11,44700.0,19.0197,19.0348,19.0045,19.0121,44700.0
2009-05-22 09:55:00,25.11,25.14,25.1,25.11,79000.0,19.0121,19.0348,19.0045,19.0121,79000.0
2009-05-22 10:00:00,25.12,25.16,25.11,25.15,76500.0,19.0197,19.05,19.0121,19.0424,76500.0
2009-05-22 10:05:00,25.14,25.18,25.13,25.17,63000.0,19.0348,19.0651,19.0272,19.0575,63000.0
2009-05-22 10:10:00,25.18,25.2,25.17,25.19,39600.0,19.0651,19.0802,19.0575,19.0727,39600.0
2009-05-22 10:15:00,25.19,25.24,25.18,25.23,74000.0,19.0727,19.1105,19.0651,19.103,74000.0
2009-05-22 10:20:00,25.23,25.25,25.22,25.24,35700.0,19.103,19.1181,19.0954,19.1105,35700.0
2009-05-22 10:25:00,25.24,25.27,25.23,25.26,23100.0,19.1105,19.1332,19.103,19.1257,23100.0
2009-05-22 10:30:00,25.26,25.26,25.24,25.24,57700.0,19.1257,19.1257,19.1105,19.1105,57700.0
2009-05-22 10:35:00,25.25,25.27,25.23,25.23,60800.0,19.1181,19.1332,19.103,19.103,60800.0
2009-05-22 10:40:00,25.23,25.3,25.22,25.29,81100.0,19.103,19.156,19.0954,19.1484,81100.0
2009-05-22 10:45:00,25.29,25.32,25.29,25.32,49800.0,19.1484,19.1711,19.1484,19.1711,49800.0
2009-05-22 10:50:00,25.32,25.34,25.31,25.31,39800.0,19.1711,19.1862,19.1635,19.1635,39800.0
2009-05-22 10:55:00,25.3,25.31,25.28,25.28,31100.0,19.156,19.1635,19.1408,19.1408,31100.0
2009-05-22 11:00:00,25.28,25.29,25.27,25.27,20800.0,19.1408,19.1484,19.1332,19.1332,20800.0
2009-05-22 11:05:00,25.28,25.31,25.27,25.31,16100.0,19.1408,19.1635,19.1332,19.1635,16100.0
2009-05-22 11:10:00,25.31,25.33,25.31,25.33,22600.0,19.1635,19.1787,19.1635,19.1787,22600.0
2009-05-22 11:15:00,25.33,25.34,25.32,25.34,53500.0,19.1787,19.1862,19.1711,19.1862,53500.0
2009-05-22 11:20:00,25.34,25.34,25.32,25.32,29200.0,19.1862,19.1862,19.1711,19.1711,29200.0
2009-05-22 11:25:00,25.33,25.33,25.31,25.32,18100.0,19.1787,19.1787,19.1635,19.1711,18100.0
2009-05-22 11:30:00,25.32,25.34,25.32,25.32,90300.0,19.1711,19.1862,19.1711,19.1711,90300.0
2009-05-22 11:35:00,25.33,25.33,25.31,25.33,20900.0,19.1787,19.1787,19.1635,19.1787,20900.0
2009-05-22 11:40:00,25.33,25.36,25.33,25.35,18000.0,19.1787,19.2014,19.1787,19.1938,18000.0
2009-05-22 11:45:00,25.36,25.37,25.36,25.37,13700.0,19.2014,19.209,19.2014,19.209,13700.0
2009-05-22 11:50:00,25.37,25.37,25.35,25.36,39700.0,19.209,19.209,19.1938,19.2014,39700.0
2009-05-22 11:55:00,25.35,25.36,25.33,25.34,30500.0,19.1938,19.2014,19.1787,19.1862,30500.0
2009-05-22 12:00:00,25.34,25.37,25.34,25.36,93800.0,19.1862,19.209,19.1862,19.2014,93800.0
2009-05-22 12:05:00,25.35,25.37,25.35,25.37,19600.0,19.1938,19.209,19.1938,19.209,19600.0
2009-05-22 12:10:00,25.36,25.38,25.36,25.36,13100.0,19.2014,19.2165,19.2014,19.2014,13100.0
2009-05-22 12:15:00,25.36,25.37,25.32,25.32,31100.0,19.2014,19.209,19.1711,19.1711,31100.0
2009-05-22 12:20:00,25.32,25.33,25.28,25.29,27000.0,19.1711,19.1787,19.1408,19.1484,27000.0
2009-05-22 12:25:00,25.29,25.29,25.25,25.25,22900.0,19.1484,19.1484,19.1181,19.1181,22900.0
2009-05-22 12:30:00,25.26,25.26,25.24,25.25,13800.0,19.1257,19.1257,19.1105,19.1181,13800.0
2009-05-22 12:35:00,25.25,25.28,25.25,25.28,25500.0,19.1181,19.1408,19.1181,19.1408,25500.0
2009-05-22 12:40:00,25.28,25.31,25.28,25.31,24600.0,19.1408,19.1635,19.1408,19.1635,24600.0
2009-05-22 12:45:00,25.3,25.31,25.29,25.31,13600.0,19.156,19.1635,19.1484,19.1635,13600.0
2009-05-22 12:50:00,25.31,25.34,25.31,25.34,11300.0,19.1635,19.1862,19.1635,19.1862,11300.0
2009-05-22 12:55:00,25.34,25.36,25.33,25.35,17800.0,19.1862,19.2014,19.1787,19.1938,17800.0
2009-05-22 13:00:00,25.35,25.37,25.35,25.37,51000.0,19.1938,19.209,19.1938,19.209,51000.0
2009-05-22 13:05:00,25.37,25.37,25.35,25.35,10300.0,19.209,19.209,19.1938,19.1938,10300.0
2009-05-22 13:10:00,25.34,25.35,25.32,25.34,21600.0,19.1862,19.1938,19.1711,19.1862,21600.0
2009-05-22 13:15:00,25.33,25.34,25.33,25.34,15600.0,19.1787,19.1862,19.1787,19.1862,15600.0
2009-05-22 13:20:00,25.34,25.35,25.34,25.35,17300.0,19.1862,19.1938,19.1862,19.1938,17300.0
2009-05-22 13:25:00,25.34,25.36,25.32,25.32,67700.0,19.1862,19.2014,19.1711,19.1711,67700.0
2009-05-22 13:30:00,25.33,25.34,25.28,25.3,63200.0,19.1787,19.1862,19.1408,19.156,63200.0
2009-05-22 13:35:00,25.3,25.3,25.28,25.28,14200.0,19.156,19.156,19.1408,19.1408,14200.0
2009-05-22 13:40:00,25.29,25.3,25.28,25.3,16600.0,19.1484,19.156,19.1408,19.156,16600.0
2009-05-22 13:45:00,25.3,25.33,25.3,25.32,34200.0,19.156,19.1787,19.156,19.1711,34200.0
2009-05-22 13:50:00,25.33,25.33,25.32,25.32,45100.0,19.1787,19.1787,19.1711,19.1711,45100.0
2009-05-22 13:55:00,25.32,25.33,25.31,25.33,20800.0,19.1711,19.1787,19.1635,19.1787,20800.0
2009-05-22 14:00:00,25.33,25.36,25.32,25.35,33300.0,19.1787,19.2014,19.1711,19.1938,33300.0
2009-05-22 14:05:00,25.34,25.34,25.32,25.34,12200.0,19.1862,19.1862,19.1711,19.1862,12200.0
2009-05-22 14:10:00,25.34,25.34,25.32,25.32,19000.0,19.1862,19.1862,19.1711,19.1711,19000.0
2009-05-22 14:15:00,25.32,25.33,25.31,25.33,36400.0,19.1711,19.1787,19.1635,19.1787,36400.0
2009-05-22 14:20:00,25.34,25.35,25.32,25.32,78400.0,19.1862,19.1938,19.1711,19.1711,78400.0
2009-05-22 14:25:00,25.33,25.34,25.32,25.32,27000.0,19.1787,19.1862,19.1711,19.1711,27000.0
2009-05-22 14:30:00,25.31,25.35,25.31,25.33,86600.0,19.1635,19.1938,19.1635,19.1787,86600.0
2009-05-22 14:35:00,25.33,25.35,25.33,25.35,9000.0,19.1787,19.1938,19.1787,19.1938,9000.0
2009-05-22 14:40:00,25.35,25.37,25.35,25.37,32000.0,19.1938,19.209,19.1938,19.209,32000.0
2009-05-22 14:45:00,25.37,25.38,25.36,25.36,13600.0,19.209,19.2165,19.2014,19.2014,13600.0
2009-05-22 14:50:00,25.36,25.36,25.33,25.35,30500.0,19.2014,19.2014,19.1787,19.1938,30500.0
2009-05-22 14:55:00,25.35,25.38,25.35,25.37,24100.0,19.1938,19.2165,19.1938,19.209,24100.0
2009-05-22 15:00:00,25.37,25.37,25.33,25.34,66800.0,19.209,19.209,19.1787,19.1862,66800.0
2009-05-22 15:05:00,25.34,25.35,25.33,25.35,12000.0,19.1862,19.1938,19.1787,19.1938,12000.0
2009-05-22 15:10:00,25.34,25.4,25.34,25.37,29000.0,19.1862,19.2317,19.1862,19.209,29000.0
2009-05-22 15:15:00,25.37,25.38,25.33,25.33,20100.0,19.209,19.2165,19.1787,19.1787,20100.0
2009-05-22 15:20:00,25.33,25.33,25.28,25.28,77100.0,19.1787,19.1787,19.1408,19.1408,77100.0
2009-05-22 15:25:00,25.28,25.3,25.27,25.29,88700.0,19.1408,19.156,19.1332,19.1484,88700.0
2009-05-22 15:30:00,25.28,25.31,25.27,25.3,86100.0,19.1408,19.1635,19.1332,19.156,86100.0
2009-05-22 15:35:00,25.29,25.32,25.29,25.3,115300.0,19.1484,19.1711,19.1484,19.156,115300.0
2009-05-22 15:40:00,25.3,25.32,25.28,25.28,68900.0,19.156,19.1711,19.1408,19.1408,68900.0
2009-05-22 15:45:00,25.28,25.29,25.22,25.25,150300.0,19.1408,19.1484,19.0954,19.1181,150300.0
2009-05-22 15:50:00,25.25,25.25,25.19,25.2,128500.0,19.1181,19.1181,19.0727,19.0802,128500.0
2009-05-22 15:55:00,25.19,25.2,25.16,25.19,125200.0,19.0727,19.0802,19.05,19.0727,125200.0
2009-05-26 09:30:00,25.19,25.19,24.95,24.97,84900.0,19.0727,19.0727,18.891,18.9061,84900.0
2009-05-26 09:35:00,24.98,24.99,24.89,24.91,151600.0,18.9137,18.9212,18.8455,18.8607,151600.0
2009-05-26 09:40:00,24.9,25.02,24.9,25.01,26700.0,18.8531,18.944,18.8531,18.9364,26700.0
2009-05-26 09:45:00,25.03,25.05,25.02,25.04,28800.0,18.9515,18.9667,18.944,18.9591,28800.0
2009-05-26 09:50:00,25.05,25.13,25.05,25.11,35000.0,18.9667,19.0272,18.9667,19.0121,35000.0
2009-05-26 09:55:00,25.1,25.15,25.1,25.15,91000.0,19.0045,19.0424,19.0045,19.0424,91000.0
2009-05-26 10:00:00,25.15,25.36,25.15,25.34,185400.0,19.0424,19.2014,19.0424,19.1862,185400.0
2009-05-26 10:05:00,25.34,25.41,25.33,25.41,122800.0,19.1862,19.2392,19.1787,19.2392,122800.0
2009-05-26 10:10:00,25.4,25.46,25.4,25.43,51200.0,19.2317,19.2771,19.2317,19.2544,51200.0
2009-05-26 10:15:00,25.43,25.52,25.42,25.46,65700.0,19.2544,19.3225,19.2468,19.2771,65700.0
2009-05-26 10:20:00,25.46,25.46,25.41,25.44,48600.0,19.2771,19.2771,19.2392,19.262,48600.0
2009-05-26 10:25:00,25.43,25.45,25.43,25.44,44500.0,19.2544,19.2695,19.2544,19.262,44500.0
2009-05-26 10:30:00,25.45,25.49,25.45,25.47,31400.0,19.2695,19.2998,19.2695,19.2847,31400.0
2009-05-26 10:35:00,25.48,25.54,25.46,25.46,114200.0,19.2922,19.3377,19.2771,19.2771,114200.0
2009-05-26 10:40:00,25.46,25.48,25.43,25.44,27400.0,19.2771,19.2922,19.2544,19.262,27400.0
2009-05-26 10:45:00,25.44,25.46,25.43,25.44,22100.0,19.262,19.2771,19.2544,19.262,22100.0
2009-05-26 10:50:00,25.43,25.47,25.42,25.46,76100.0,19.2544,19.2847,19.2468,19.2771,76100.0
2009-05-26 10:55:00,25.46,25.47,25.45,25.46,54200.0,19.2771,19.2847,19.2695,19.2771,54200.0
2009-05-26 11:00:00,25.46,25.48,25.44,25.44,25100.0,19.2771,19.2922,19.262,19.262,25100.0
2009-05-26 11:05:00,25.44,25.44,25.4,25.41,10100.0,19.262,19.262,19.2317,19.2392,10100.0
2009-05-26 11:10:00,25.41,25.44,25.4,25.44,101200.0,19.2392,19.262,19.2317,19.262,101200.0
2009-05-26 11:15:00,25.43,25.46,25.43,25.46,123100.0,19.2544,19.2771,19.2544,19.2771,123100.0
2009-05-26 11:20:00,25.46,25.5,25.46,25.49,23800.0,19.2771,19.3074,19.2771,19.2998,23800.0
2009-05-26 11:25:00,25.49,25.5,25.47,25.48,22400.0,19.2998,19.3074,19.2847,19.2922,22400.0
2009-05-26 11:30:00,25.48,25.5,25.48,25.49,16100.0,19.2922,19.3074,19.2922,19.2998,16100.0
2009-05-26 11:35:00,25.5,25.52,25.49,25.52,26600.0,19.3074,19.3225,19.2998,19.3225,26600.0
2009-05-26 11:40:00,25.51,25.53,25.5,25.53,26200.0,19.315,19.3301,19.3074,19.3301,26200.0
2009-05-26 11:45:00,25.53,25.54,25.52,25.53,20400.0,19.3301,19.3377,19.3225,19.3301,20400.0
2009-05-26 11:50:00,25.52,25.54,25.52,25.54,20500.0,19.3225,19.3377,19.3225,19.3377,20500.0
2009-05-26 11:55:00,25.54,25.54,25.51,25.51,27100.0,19.3377,19.3377,19.315,19.315,27100.0
2009-05-26 12:00:00,25.51,25.52,25.5,25.51,19600.0,19.315,19.3225,19.3074,19.315,19600.0
2009-05-26 12:05:00,25.51,25.51,25.46,25.46,17300.0,19.315,19.315,19.2771,19.2771,17300.0
2009-05-26 12:10:00,25.46,25.47,25.45,25.47,29800.0,19.2771,19.2847,19.2695,19.2847,29800.0
2009-05-26 12:15:00,25.46,25.48,25.46,25.47,30300.0,19.2771,19.2922,19.2771,19.2847,30300.0
2009-05-26 12:20:00,25.47,25.48,25.46,25.48,27800.0,19.2847,19.2922,19.2771,19.2922,27800.0
2009-05-26 12:25:00,25.48,25.5,25.48,25.5,19900.0,19.2922,19.3074,19.2922,19.3074,19900.0
2009-05-26 12:30:00,25.5,25.51,25.48,25.51,22000.0,19.3074,19.315,19.2922,19.315,22000.0
2009-05-26 12:35:00,25.51,25.52,25.49,25.5,23400.0,19.315,19.3225,19.2998,19.3074,23400.0
2009-05-26 12:40:00,25.5,25.51,25.5,25.51,23400.0,19.3074,19.315,19.3074,19.315,23400.0
2009-05-26 12:45:00,25.5,25.54,25.48,25.54,42400.0,19.3074,19.3377,19.2922,19.3377,42400.0
2009-05-26 12:50:00,25.53,25.56,25.51,25.55,103300.0,19.3301,19.3528,19.315,19.3452,103300.0
2009-05-26 12:55:00,25.55,25.55,25.53,25.54,3800.0,19.3452,19.3452,19.3301,19.3377,3800.0
2009-05-26 13:00:00,25.53,25.55,25.53,25.55,9400.0,19.3301,19.3452,19.3301,19.3452,9400.0
2009-05-26 13:05:00,25.54,25.58,25.54,25.56,21600.0,19.3377,19.368,19.3377,19.3528,21600.0
2009-05-26 13:10:00,25.55,25.57,25.55,25.56,13500.0,19.3452,19.3604,19.3452,19.3528,13500.0
2009-05-26 13:15:00,25.56,25.58,25.55,25.58,20300.0,19.3528,19.368,19.3452,19.368,20300.0
2009-05-26 13:20:00,25.57,25.58,25.55,25.56,12200.0,19.3604,19.368,19.3452,19.3528,12200.0
2009-05-26 13:25:00,25.55,25.57,25.55,25.57,14700.0,19.3452,19.3604,19.3452,19.3604,14700.0
2009-05-26 13:30:00,25.57,25.57,25.54,25.55,16500.0,19.3604,19.3604,19.3377,19.3452,16500.0
2009-05-26 13:35:00,25.55,25.56,25.55,25.56,3000.0,19.3452,19.3528,19.3452,19.3528,3000.0
2009-05-26 13:40:00,25.56,25.58,25.53,25.57,91200.0,19.3528,19.368,19.3301,19.3604,91200.0
2009-05-26 13:45:00,25.57,25.59,25.57,25.58,15600.0,19.3604,19.3755,19.3604,19.368,15600.0
2009-05-26 13:50:00,25.57,25.58,25.55,25.56,16000.0,19.3604,19.368,19.3452,19.3528,16000.0
2009-05-26 13:55:00,25.56,25.57,25.55,25.56,114000.0,19.3528,19.3604,19.3452,19.3528,114000.0
2009-05-26 14:00:00,25.57,25.59,25.56,25.58,25900.0,19.3604,19.3755,19.3528,19.368,25900.0
2009-05-26 14:05:00,25.58,25.59,25.57,25.58,12000.0,19.368,19.3755,19.3604,19.368,12000.0
2009-05-26 14:10:00,25.59,25.59,25.56,25.57,9100.0,19.3755,19.3755,19.3528,19.3604,9100.0
2009-05-26 14:15:00,25.57,25.6,25.56,25.58,21900.0,19.3604,19.3831,19.3528,19.368,21900.0
2009-05-26 14:20:00,25.57,25.57,25.55,25.55,7500.0,19.3604,19.3604,19.3452,19.3452,7500.0
2009-05-26 14:25:00,25.55,25.55,25.54,25.54,12900.0,19.3452,19.3452,19.3377,19.3377,12900.0
2009-05-26 14:30:00,25.54,25.57,25.54,25.56,29200.0,19.3377,19.3604,19.3377,19.3528,29200.0
2009-05-26 14:35:00,25.56,25.56,25.55,25.56,9100.0,19.3528,19.3528,19.3452,19.3528,9100.0
2009-05-26 14:40:00,25.55,25.59,25.54,25.56,46600.0,19.3452,19.3755,19.3377,19.3528,46600.0
2009-05-26 14:45:00,25.56,25.57,25.54,25.54,19800.0,19.3528,19.3604,19.3377,19.3377,19800.0
2009-05-26 14:50:00,25.54,25.55,25.52,25.53,18900.0,19.3377,19.3452,19.3225,19.3301,18900.0
2009-05-26 14:55:00,25.54,25.54,25.52,25.52,27200.0,19.3377,19.3377,19.3225,19.3225,27200.0
2009-05-26 15:00:00,25.52,25.53,25.51,25.53,27900.0,19.3225,19.3301,19.315,19.3301,27900.0
2009-05-26 15:05:00,25.52,25.54,25.51,25.54,28000.0,19.3225,19.3377,19.315,19.3377,28000.0
2009-05-26 15:10:00,25.53,25.56,25.53,25.53,43000.0,19.3301,19.3528,19.3301,19.3301,43000.0
2009-05-26 15:15:00,25.53,25.54,25.48,25.52,52200.0,19.3301,19.3377,19.2922,19.3225,52200.0
2009-05-26 15:20:00,25.52,25.52,25.5,25.51,55200.0,19.3225,19.3225,19.3074,19.315,55200.0
2009-05-26 15:25:00,25.51,25.53,25.51,25.51,42300.0,19.315,19.3301,19.315,19.315,42300.0
2009-05-26 15:30:00,25.5,25.54,25.48,25.54,60900.0,19.3074,19.3377,19.2922,19.3377,60900.0
2009-05-26 15:35:00,25.54,25.55,25.5,25.51,66100.0,19.3377,19.3452,19.3074,19.315,66100.0
2009-05-26 15:40:00,25.51,25.53,25.49,25.5,89000.0,19.315,19.3301,19.2998,19.3074,89000.0
2009-05-26 15:45:00,25.5,25.51,25.44,25.47,219000.0,19.3074,19.315,19.262,19.2847,219000.0
2009-05-26 15:50:00,25.47,25.51,25.45,25.51,206600.0,19.2847,19.315,19.2695,19.315,206600.0
2009-05-26 15:55:00,25.51,25.59,25.5,25.59,596800.0,19.315,19.3755,19.3074,19.3755,596800.0
2009-05-27 09:30:00,25.55,25.6,25.48,25.49,51000.0,19.3452,19.3831,19.2922,19.2998,51000.0
2009-05-27 09:35:00,25.49,25.56,25.48,25.54,62800.0,19.2998,19.3528,19.2922,19.3377,62800.0
2009-05-27 09:40:00,25.55,25.55,25.49,25.54,42300.0,19.3452,19.3452,19.2998,19.3377,42300.0
2009-05-27 09:45:00,25.54,25.55,25.52,25.53,118500.0,19.3377,19.3452,19.3225,19.3301,118500.0
2009-05-27 09:50:00,25.51,25.52,25.48,25.49,34700.0,19.315,19.3225,19.2922,19.2998,34700.0
2009-05-27 09:55:00,25.49,25.5,25.47,25.49,55100.0,19.2998,19.3074,19.2847,19.2998,55100.0
2009-05-27 10:00:00,25.49,25.56,25.43,25.44,79200.0,19.2998,19.3528,19.2544,19.262,79200.0
2009-05-27 10:05:00,25.45,25.45,25.43,25.44,73000.0,19.2695,19.2695,19.2544,19.262,73000.0
2009-05-27 10:10:00,25.44,25.48,25.43,25.48,146200.0,19.262,19.2922,19.2544,19.2922,146200.0
2009-05-27 10:15:00,25.47,25.5,25.47,25.49,130100.0,19.2847,19.3074,19.2847,19.2998,130100.0
2009-05-27 10:20:00,25.5,25.55,25.5,25.55,62500.0,19.3074,19.3452,19.3074,19.3452,62500.0
2009-05-27 10:25:00,25.56,25.59,25.56,25.56,81200.0,19.3528,19.3755,19.3528,19.3528,81200.0
2009-05-27 10:30:00,25.56,25.57,25.54,25.55,41400.0,19.3528,19.3604,19.3377,19.3452,41400.0
2009-05-27 10:35:00,25.55,25.6,25.55,25.59,27500.0,19.3452,19.3831,19.3452,19.3755,27500.0
2009-05-27 10:40:00,25.59,25.6,25.53,25.53,46600.0,19.3755,19.3831,19.3301,19.3301,46600.0
2009-05-27 10:45:00,25.53,25.55,25.51,25.55,44000.0,19.3301,19.3452,19.315,19.3452,44000.0
2009-05-27 10:50:00,25.56,25.56,25.54,25.56,49800.0,19.3528,19.3528,19.3377,19.3528,49800.0
2009-05-27 10:55:00,25.55,25.57,25.54,25.56,41500.0,19.3452,19.3604,19.3377,19.3528,41500.0
2009-05-27 11:00:00,25.56,25.56,25.54,25.55,34900.0,19.3528,19.3528,19.3377,19.3452,34900.0
2009-05-27 11:05:00,25.55,25.55,25.5,25.51,36900.0,19.3452,19.3452,19.3074,19.315,36900.0
2009-05-27 11:10:00,25.52,25.57,25.52,25.57,41700.0,19.3225,19.3604,19.3225,19.3604,41700.0
2009-05-27 11:15:00,25.56,25.57,25.51,25.51,42200.0,19.3528,19.3604,19.315,19.315,42200.0
2009-05-27 11:20:00,25.51,25.52,25.48,25.48,28300.0,19.315,19.3225,19.2922,19.2922,28300.0
2009-05-27 11:25:00,25.49,25.53,25.49,25.51,44700.0,19.2998,19.3301,19.2998,19.315,44700.0
2009-05-27 11:30:00,25.51,25.55,25.49,25.53,57700.0,19.315,19.3452,19.2998,19.3301,57700.0
2009-05-27 11:35:00,25.53,25.54,25.51,25.53,30900.0,19.3301,19.3377,19.315,19.3301,30900.0
2009-05-27 11:40:00,25.53,25.54,25.51,25.52,41900.0,19.3301,19.3377,19.315,19.3225,41900.0
2009-05-27 11:45:00,25.52,25.53,25.51,25.52,23700.0,19.3225,19.3301,19.315,19.3225,23700.0
2009-05-27 11:50:00,25.53,25.54,25.5,25.5,36700.0,19.3301,19.3377,19.3074,19.3074,36700.0
2009-05-27 11:55:00,25.5,25.5,25.47,25.49,87100.0,19.3074,19.3074,19.2847,19.2998,87100.0
2009-05-27 12:00:00,25.49,25.53,25.49,25.52,42000.0,19.2998,19.3301,19.2998,19.3225,42000.0
2009-05-27 12:05:00,25.53,25.54,25.51,25.52,56100.0,19.3301,19.3377,19.315,19.3225,56100.0
2009-05-27 12:10:00,25.53,25.55,25.52,25.55,27900.0,19.3301,19.3452,19.3225,19.3452,27900.0
2009-05-27 12:15:00,25.56,25.56,25.51,25.51,76100.0,19.3528,19.3528,19.315,19.315,76100.0
2009-05-27 12:20:00,25.51,25.51,25.48,25.5,95300.0,19.315,19.315,19.2922,19.3074,95300.0
2009-05-27 12:25:00,25.5,25.5,25.48,25.5,49600.0,19.3074,19.3074,19.2922,19.3074,49600.0
2009-05-27 12:30:00,25.5,25.5,25.48,25.5,26000.0,19.3074,19.3074,19.2922,19.3074,26000.0
2009-05-27 12:35:00,25.5,25.52,25.46,25.47,23800.0,19.3074,19.3225,19.2771,19.2847,23800.0
2009-05-27 12:40:00,25.47,25.5,25.46,25.48,58200.0,19.2847,19.3074,19.2771,19.2922,58200.0
2009-05-27 12:45:00,25.47,25.49,25.46,25.48,26700.0,19.2847,19.2998,19.2771,19.2922,26700.0
2009-05-27 12:50:00,25.48,25.49,25.48,25.48,16400.0,19.2922,19.2998,19.2922,19.2922,16400.0
2009-05-27 12:55:00,25.47,25.49,25.46,25.49,16700.0,19.2847,19.2998,19.2771,19.2998,16700.0
2009-05-27 13:00:00,25.49,25.53,25.48,25.53,32100.0,19.2998,19.3301,19.2922,19.3301,32100.0
2009-05-27 13:05:00,25.53,25.53,25.52,25.52,15200.0,19.3301,19.3301,19.3225,19.3225,15200.0
2009-05-27 13:10:00,25.53,25.54,25.5,25.51,27600.0,19.3301,19.3377,19.3074,19.315,27600.0
2009-05-27 13:15:00,25.51,25.53,25.5,25.51,32400.0,19.315,19.3301,19.3074,19.315,32400.0
2009-05-27 13:20:00,25.51,25.52,25.49,25.52,30200.0,19.315,19.3225,19.2998,19.3225,30200.0
2009-05-27 13:25:00,25.51,25.51,25.48,25.49,28000.0,19.315,19.315,19.2922,19.2998,28000.0
2009-05-27 13:30:00,25.49,25.49,25.45,25.45,21400.0,19.2998,19.2998,19.2695,19.2695,21400.0
2009-05-27 13:35:00,25.45,25.45,25.42,25.43,10000.0,19.2695,19.2695,19.2468,19.2544,10000.0
2009-05-27 13:40:00,25.43,25.43,25.41,25.41,27600.0,19.2544,19.2544,19.2392,19.2392,27600.0
2009-05-27 13:45:00,25.41,25.42,25.37,25.37,16700.0,19.2392,19.2468,19.209,19.209,16700.0
2009-05-27 13:50:00,25.36,25.36,25.31,25.33,112500.0,19.2014,19.2014,19.1635,19.1787,112500.0
2009-05-27 13:55:00,25.33,25.34,25.31,25.34,21900.0,19.1787,19.1862,19.1635,19.1862,21900.0
2009-05-27 14:00:00,25.33,25.37,25.32,25.33,94700.0,19.1787,19.209,19.1711,19.1787,94700.0
2009-05-27 14:05:00,25.33,25.34,25.33,25.33,28200.0,19.1787,19.1862,19.1787,19.1787,28200.0
2009-05-27 14:10:00,25.33,25.36,25.32,25.35,22100.0,19.1787,19.2014,19.1711,19.1938,22100.0
2009-05-27 14:15:00,25.34,25.37,25.33,25.36,71300.0,19.1862,19.209,19.1787,19.2014,71300.0
2009-05-27 14:20:00,25.35,25.36,25.31,25.33,52000.0,19.1938,19.2014,19.1635,19.1787,52000.0
2009-05-27 14:25:00,25.34,25.37,25.33,25.37,41500.0,19.1862,19.209,19.1787,19.209,41500.0
2009-05-27 14:30:00,25.37,25.37,25.34,25.35,25900.0,19.209,19.209,19.1862,19.1938,25900.0
2009-05-27 14:35:00,25.35,25.39,25.34,25.39,21100.0,19.1938,19.2241,19.1862,19.2241,21100.0
2009-05-27 14:40:00,25.39,25.39,25.35,25.36,30300.0,19.2241,19.2241,19.1938,19.2014,30300.0
2009-05-27 14:45:00,25.35,25.39,25.35,25.37,27700.0,19.1938,19.2241,19.1938,19.209,27700.0
2009-05-27 14:50:00,25.38,25.39,25.38,25.39,24300.0,19.2165,19.2241,19.2165,19.2241,24300.0
2009-05-27 14:55:00,25.39,25.41,25.38,25.39,66400.0,19.2241,19.2392,19.2165,19.2241,66400.0
2009-05-27 15:00:00,25.39,25.42,25.39,25.42,32300.0,19.2241,19.2468,19.2241,19.2468,32300.0
2009-05-27 15:05:00,25.42,25.43,25.41,25.41,67500.0,19.2468,19.2544,19.2392,19.2392,67500.0
2009-05-27 15:10:00,25.41,25.41,25.37,25.38,64900.0,19.2392,19.2392,19.209,19.2165,64900.0
2009-05-27 15:15:00,25.38,25.4,25.37,25.39,91000.0,19.2165,19.2317,19.209,19.2241,91000.0
2009-05-27 15:20:00,25.38,25.38,25.28,25.29,101800.0,19.2165,19.2165,19.1408,19.1484,101800.0
2009-05-27 15:25:00,25.29,25.29,25.25,25.26,72600.0,19.1484,19.1484,19.1181,19.1257,72600.0
2009-05-27 15:30:00,25.27,25.3,25.26,25.28,85100.0,19.1332,19.156,19.1257,19.1408,85100.0
2009-05-27 15:35:00,25.28,25.29,25.24,25.26,103500.0,19.1408,19.1484,19.1105,19.1257,103500.0
2009-05-27 15:40:00,25.26,25.31,25.26,25.29,42000.0,19.1257,19.1635,19.1257,19.1484,42000.0
2009-05-27 15:45:00,25.28,25.33,25.28,25.33,62000.0,19.1408,19.1787,19.1408,19.1787,62000.0
2009-05-27 15:50:00,25.33,25.33,25.25,25.26,288000.0,19.1787,19.1787,19.1181,19.1257,288000.0
2009-05-27 15:55:00,25.26,25.29,25.22,25.25,283800.0,19.1257,19.1484,19.0954,19.1181,283800.0
2009-05-28 09:30:00,25.21,25.52,25.14,25.46,177200.0,19.0878,19.3225,19.0348,19.2771,177200.0
2009-05-28 09:35:00,25.47,25.49,25.43,25.45,74800.0,19.2847,19.2998,19.2544,19.2695,74800.0
2009-05-28 09:40:00,25.45,25.5,25.45,25.49,90000.0,19.2695,19.3074,19.2695,19.2998,90000.0
2009-05-28 09:45:00,25.49,25.51,25.47,25.49,82100.0,19.2998,19.315,19.2847,19.2998,82100.0
2009-05-28 09:50:00,25.5,25.53,25.5,25.51,41800.0,19.3074,19.3301,19.3074,19.315,41800.0
2009-05-28 09:55:00,25.52,25.53,25.46,25.47,78200.0,19.3225,19.3301,19.2771,19.2847,78200.0
2009-05-28 10:00:00,25.46,25.46,25.35,25.35,106100.0,19.2771,19.2771,19.1938,19.1938,106100.0
2009-05-28 10:05:00,25.35,25.36,25.28,25.3,123600.0,19.1938,19.2014,19.1408,19.156,123600.0
2009-05-28 10:10:00,25.3,25.3,25.23,25.25,65700.0,19.156,19.156,19.103,19.1181,65700.0
2009-05-28 10:15:00,25.24,25.26,25.22,25.24,69900.0,19.1105,19.1257,19.0954,19.1105,69900.0
2009-05-28 10:20:00,25.24,25.25,25.23,25.25,44700.0,19.1105,19.1181,19.103,19.1181,44700.0
2009-05-28 10:25:00,25.26,25.28,25.23,25.28,74100.0,19.1257,19.1408,19.103,19.1408,74100.0
2009-05-28 10:30:00,25.28,25.28,25.25,25.26,90100.0,19.1408,19.1408,19.1181,19.1257,90100.0
2009-05-28 10:35:00,25.26,25.27,25.22,25.22,67400.0,19.1257,19.1332,19.0954,19.0954,67400.0
2009-05-28 10:40:00,25.23,25.29,25.22,25.29,36900.0,19.103,19.1484,19.0954,19.1484,36900.0
2009-05-28 10:45:00,25.29,25.29,25.26,25.27,71900.0,19.1484,19.1484,19.1257,19.1332,71900.0
2009-05-28 10:50:00,25.27,25.28,25.23,25.25,53200.0,19.1332,19.1408,19.103,19.1181,53200.0
2009-05-28 10:55:00,25.25,25.31,25.24,25.31,64400.0,19.1181,19.1635,19.1105,19.1635,64400.0
2009-05-28 11:00:00,25.31,25.31,25.27,25.31,85900.0,19.1635,19.1635,19.1332,19.1635,85900.0
2009-05-28 11:05:00,25.32,25.35,25.31,25.35,55200.0,19.1711,19.1938,19.1635,19.1938,55200.0
2009-05-28 11:10:00,25.35,25.37,25.34,25.34,96600.0,19.1938,19.209,19.1862,19.1862,96600.0
2009-05-28 11:15:00,25.34,25.37,25.34,25.36,25700.0,19.1862,19.209,19.1862,19.2014,25700.0
2009-05-28 11:20:00,25.36,25.37,25.34,25.35,44900.0,19.2014,19.209,19.1862,19.1938,44900.0
2009-05-28 11:25:00,25.36,25.38,25.36,25.38,56000.0,19.2014,19.2165,19.2014,19.2165,56000.0
2009-05-28 11:30:00,25.38,25.39,25.37,25.38,45600.0,19.2165,19.2241,19.209,19.2165,45600.0
2009-05-28 11:35:00,25.38,25.39,25.35,25.35,60900.0,19.2165,19.2241,19.1938,19.1938,60900.0
2009-05-28 11:40:00,25.36,25.37,25.35,25.37,24500.0,19.2014,19.209,19.1938,19.209,24500.0
2009-05-28 11:45:00,25.38,25.44,25.37,25.44,35300.0,19.2165,19.262,19.209,19.262,35300.0
2009-05-28 11:50:00,25.44,25.44,25.41,25.42,48100.0,19.262,19.262,19.2392,19.2468,48100.0
2009-05-28 11:55:00,25.42,25.44,25.41,25.43,57600.0,19.2468,19.262,19.2392,19.2544,57600.0
2009-05-28 12:00:00,25.43,25.45,25.42,25.43,77300.0,19.2544,19.2695,19.2468,19.2544,77300.0
2009-05-28 12:05:00,25.42,25.43,25.38,25.4,39500.0,19.2468,19.2544,19.2165,19.2317,39500.0
2009-05-28 12:10:00,25.39,25.4,25.37,25.38,30000.0,19.2241,19.2317,19.209,19.2165,30000.0
2009-05-28 12:15:00,25.38,25.39,25.36,25.36,59200.0,19.2165,19.2241,19.2014,19.2014,59200.0
2009-05-28 12:20:00,25.36,25.37,25.35,25.37,39200.0,19.2014,19.209,19.1938,19.209,39200.0
2009-05-28 12:25:00,25.37,25.37,25.34,25.34,48000.0,19.209,19.209,19.1862,19.1862,48000.0
2009-05-28 12:30:00,25.35,25.36,25.33,25.35,79100.0,19.1938,19.2014,19.1787,19.1938,79100.0
2009-05-28 12:35:00,25.35,25.35,25.32,25.33,34300.0,19.1938,19.1938,19.1711,19.1787,34300.0
2009-05-28 12:40:00,25.33,25.34,25.33,25.33,19800.0,19.1787,19.1862,19.1787,19.1787,19800.0
2009-05-28 12:45:00,25.34,25.34,25.3,25.3,45300.0,19.1862,19.1862,19.156,19.156,45300.0
2009-05-28 12:50:00,25.31,25.32,25.3,25.31,46000.0,19.1635,19.1711,19.156,19.1635,46000.0
2009-05-28 12:55:00,25.31,25.32,25.3,25.32,20700.0,19.1635,19.1711,19.156,19.1711,20700.0
2009-05-28 13:00:00,25.32,25.41,25.3,25.4,146600.0,19.1711,19.2392,19.156,19.2317,146600.0
2009-05-28 13:05:00,25.4,25.43,25.39,25.39,85400.0,19.2317,19.2544,19.2241,19.2241,85400.0
2009-05-28 13:10:00,25.41,25.51,25.4,25.5,38700.0,19.2392,19.315,19.2317,19.3074,38700.0
2009-05-28 13:15:00,25.51,25.59,25.51,25.57,88300.0,19.315,19.3755,19.315,19.3604,88300.0
2009-05-28 13:20:00,25.57,25.58,25.54,25.55,51600.0,19.3604,19.368,19.3377,19.3452,51600.0
2009-05-28 13:25:00,25.54,25.56,25.52,25.53,64300.0,19.3377,19.3528,19.3225,19.3301,64300.0
2009-05-28 13:30:00,25.53,25.53,25.5,25.52,54100.0,19.3301,19.3301,19.3074,19.3225,54100.0
2009-05-28 13:35:00,25.52,25.55,25.52,25.54,78100.0,19.3225,19.3452,19.3225,19.3377,78100.0
2009-05-28 13:40:00,25.55,25.56,25.53,25.55,41300.0,19.3452,19.3528,19.3301,19.3452,41300.0
2009-05-28 13:45:00,25.55,25.55,25.52,25.52,51300.0,19.3452,19.3452,19.3225,19.3225,51300.0
2009-05-28 13:50:00,25.52,25.54,25.49,25.49,66100.0,19.3225,19.3377,19.2998,19.2998,66100.0
2009-05-28 13:55:00,25.49,25.5,25.45,25.5,72900.0,19.2998,19.3074,19.2695,19.3074,72900.0
2009-05-28 14:00:00,25.5,25.53,25.49,25.52,54500.0,19.3074,19.3301,19.2998,19.3225,54500.0
2009-05-28 14:05:00,25.52,25.55,25.51,25.53,42500.0,19.3225,19.3452,19.315,19.3301,42500.0
2009-05-28 14:10:00,25.54,25.55,25.49,25.5,99800.0,19.3377,19.3452,19.2998,19.3074,99800.0
2009-05-28 14:15:00,25.49,25.52,25.47,25.51,51000.0,19.2998,19.3225,19.2847,19.315,51000.0
2009-05-28 14:20:00,25.51,25.57,25.5,25.55,74600.0,19.315,19.3604,19.3074,19.3452,74600.0
2009-05-28 14:25:00,25.56,25.57,25.54,25.54,29600.0,19.3528,19.3604,19.3377,19.3377,29600.0
2009-05-28 14:30:00,25.55,25.59,25.54,25.59,42900.0,19.3452,19.3755,19.3377,19.3755,42900.0
2009-05-28 14:35:00,25.59,25.59,25.55,25.55,36800.0,19.3755,19.3755,19.3452,19.3452,36800.0
2009-05-28 14:40:00,25.55,25.57,25.5,25.51,60800.0,19.3452,19.3604,19.3074,19.315,60800.0
2009-05-28 14:45:00,25.51,25.54,25.5,25.52,29400.0,19.315,19.3377,19.3074,19.3225,29400.0
2009-05-28 14:50:00,25.52,25.56,25.52,25.54,31400.0,19.3225,19.3528,19.3225,19.3377,31400.0
2009-05-28 14:55:00,25.54,25.56,25.51,25.55,74200.0,19.3377,19.3528,19.315,19.3452,74200.0
2009-05-28 15:00:00,25.55,25.56,25.54,25.56,36400.0,19.3452,19.3528,19.3377,19.3528,36400.0
2009-05-28 15:05:00,25.56,25.56,25.5,25.5,24000.0,19.3528,19.3528,19.3074,19.3074,24000.0
2009-05-28 15:10:00,25.5,25.5,25.44,25.45,52700.0,19.3074,19.3074,19.262,19.2695,52700.0
2009-05-28 15:15:00,25.45,25.48,25.44,25.46,62800.0,19.2695,19.2922,19.262,19.2771,62800.0
2009-05-28 15:20:00,25.46,25.46,25.4,25.41,59800.0,19.2771,19.2771,19.2317,19.2392,59800.0
2009-05-28 15:25:00,25.41,25.46,25.4,25.45,59300.0,19.2392,19.2771,19.2317,19.2695,59300.0
2009-05-28 15:30:00,25.46,25.48,25.43,25.45,84200.0,19.2771,19.2922,19.2544,19.2695,84200.0
2009-05-28 15:35:00,25.46,25.46,25.41,25.45,166400.0,19.2771,19.2771,19.2392,19.2695,166400.0
2009-05-28 15:40:00,25.45,25.49,25.43,25.46,130500.0,19.2695,19.2998,19.2544,19.2771,130500.0
2009-05-28 15:45:00,25.45,25.46,25.41,25.43,136200.0,19.2695,19.2771,19.2392,19.2544,136200.0
2009-05-28 15:50:00,25.43,25.47,25.35,25.36,249800.0,19.2544,19.2847,19.1938,19.2014,249800.0
2009-05-28 15:55:00,25.36,25.43,25.36,25.4,445100.0,19.2014,19.2544,19.2014,19.2317,445100.0
2009-05-29 09:30:00,25.38,25.5,25.36,25.42,53600.0,19.2165,19.3074,19.2014,19.2468,53600.0
2009-05-29 09:35:00,25.41,25.49,25.4,25.49,21500.0,19.2392,19.2998,19.2317,19.2998,21500.0
2009-05-29 09:40:00,25.48,25.54,25.33,25.36,78200.0,19.2922,19.3377,19.1787,19.2014,78200.0
2009-05-29 09:45:00,25.36,25.38,25.29,25.31,109800.0,19.2014,19.2165,19.1484,19.1635,109800.0
2009-05-29 09:50:00,25.31,25.41,25.31,25.41,85600.0,19.1635,19.2392,19.1635,19.2392,85600.0
2009-05-29 09:55:00,25.4,25.4,25.35,25.37,176000.0,19.2317,19.2317,19.1938,19.209,176000.0
2009-05-29 10:00:00,25.37,25.41,25.36,25.36,153900.0,19.209,19.2392,19.2014,19.2014,153900.0
2009-05-29 10:05:00,25.36,25.42,25.35,25.42,71600.0,19.2014,19.2468,19.1938,19.2468,71600.0
2009-05-29 10:10:00,25.41,25.43,25.4,25.43,84000.0,19.2392,19.2544,19.2317,19.2544,84000.0
2009-05-29 10:15:00,25.43,25.51,25.43,25.49,164300.0,19.2544,19.315,19.2544,19.2998,164300.0
2009-05-29 10:20:00,25.49,25.51,25.46,25.51,85000.0,19.2998,19.315,19.2771,19.315,85000.0
2009-05-29 10:25:00,25.5,25.51,25.47,25.49,53200.0,19.3074,19.315,19.2847,19.2998,53200.0
2009-05-29 10:30:00,25.48,25.5,25.48,25.48,47600.0,19.2922,19.3074,19.2922,19.2922,47600.0
2009-05-29 10:35:00,25.49,25.52,25.47,25.5,66500.0,19.2998,19.3225,19.2847,19.3074,66500.0
2009-05-29 10:40:00,25.5,25.51,25.47,25.48,71500.0,19.3074,19.315,19.2847,19.2922,71500.0
2009-05-29 10:45:00,25.48,25.48,25.42,25.46,138900.0,19.2922,19.2922,19.2468,19.2771,138900.0
2009-05-29 10:50:00,25.47,25.51,25.47,25.51,47900.0,19.2847,19.315,19.2847,19.315,47900.0
2009-05-29 10:55:00,25.51,25.54,25.51,25.51,39000.0,19.315,19.3377,19.315,19.315,39000.0
2009-05-29 11:00:00,25.52,25.52,25.48,25.5,63400.0,19.3225,19.3225,19.2922,19.3074,63400.0
2009-05-29 11:05:00,25.51,25.52,25.48,25.49,36200.0,19.315,19.3225,19.2922,19.2998,36200.0
2009-05-29 11:10:00,25.49,25.49,25.46,25.49,75500.0,19.2998,19.2998,19.2771,19.2998,75500.0
2009-05-29 11:15:00,25.5,25.51,25.49,25.5,67800.0,19.3074,19.315,19.2998,19.3074,67800.0
2009-05-29 11:20:00,25.49,25.56,25.49,25.55,129000.0,19.2998,19.3528,19.2998,19.3452,129000.0
2009-05-29 11:25:00,25.55,25.58,25.48,25.49,94700.0,19.3452,19.368,19.2922,19.2998,94700.0
2009-05-29 11:30:00,25.48,25.51,25.47,25.51,138500.0,19.2922,19.315,19.2847,19.315,138500.0
2009-05-29 11:35:00,25.5,25.53,25.48,25.5,150600.0,19.3074,19.3301,19.2922,19.3074,150600.0
2009-05-29 11:40:00,25.5,25.54,25.5,25.52,117000.0,19.3074,19.3377,19.3074,19.3225,117000.0
2009-05-29 11:45:00,25.53,25.53,25.51,25.52,61400.0,19.3301,19.3301,19.315,19.3225,61400.0
2009-05-29 11:50:00,25.53,25.54,25.52,25.52,64900.0,19.3301,19.3377,19.3225,19.3225,64900.0
2009-05-29 11:55:00,25.53,25.54,25.46,25.49,99300.0,19.3301,19.3377,19.2771,19.2998,99300.0
2009-05-29 12:00:00,25.48,25.52,25.48,25.51,14700.0,19.2922,19.3225,19.2922,19.315,14700.0
2009-05-29 12:05:00,25.51,25.52,25.51,25.51,46300.0,19.315,19.3225,19.315,19.315,46300.0
2009-05-29 12:10:00,25.51,25.53,25.5,25.52,64900.0,19.315,19.3301,19.3074,19.3225,64900.0
2009-05-29 12:15:00,25.52,25.54,25.51,25.52,89100.0,19.3225,19.3377,19.315,19.3225,89100.0
2009-05-29 12:20:00,25.52,25.53,25.5,25.53,68000.0,19.3225,19.3301,19.3074,19.3301,68000.0
2009-05-29 12:25:00,25.52,25.54,25.52,25.52,42000.0,19.3225,19.3377,19.3225,19.3225,42000.0
2009-05-29 12:30:00,25.53,25.53,25.51,25.53,44800.0,19.3301,19.3301,19.315,19.3301,44800.0
2009-05-29 12:35:00,25.52,25.54,25.51,25.51,31300.0,19.3225,19.3377,19.315,19.315,31300.0
2009-05-29 12:40:00,25.5,25.51,25.49,25.51,12500.0,19.3074,19.315,19.2998,19.315,12500.0
2009-05-29 12:45:00,25.52,25.53,25.5,25.52,94500.0,19.3225,19.3301,19.3074,19.3225,94500.0
2009-05-29 12:50:00,25.51,25.53,25.51,25.51,23700.0,19.315,19.3301,19.315,19.315,23700.0
2009-05-29 12:55:00,25.52,25.53,25.51,25.53,13300.0,19.3225,19.3301,19.315,19.3301,13300.0
2009-05-29 13:00:00,25.53,25.57,25.52,25.57,14300.0,19.3301,19.3604,19.3225,19.3604,14300.0
2009-05-29 13:05:00,25.56,25.58,25.56,25.58,18300.0,19.3528,19.368,19.3528,19.368,18300.0
2009-05-29 13:10:00,25.58,25.58,25.56,25.57,46100.0,19.368,19.368,19.3528,19.3604,46100.0
2009-05-29 13:15:00,25.56,25.57,25.54,25.55,15100.0,19.3528,19.3604,19.3377,19.3452,15100.0
2009-05-29 13:20:00,25.56,25.57,25.55,25.57,18400.0,19.3528,19.3604,19.3452,19.3604,18400.0
2009-05-29 13:25:00,25.57,25.59,25.56,25.59,123700.0,19.3604,19.3755,19.3528,19.3755,123700.0
2009-05-29 13:30:00,25.58,25.63,25.58,25.62,60000.0,19.368,19.4058,19.368,19.3982,60000.0
2009-05-29 13:35:00,25.61,25.63,25.61,25.63,48100.0,19.3907,19.4058,19.3907,19.4058,48100.0
2009-05-29 13:40:00,25.63,25.63,25.62,25.63,7900.0,19.4058,19.4058,19.3982,19.4058,7900.0
2009-05-29 13:45:00,25.62,25.63,25.59,25.59,129600.0,19.3982,19.4058,19.3755,19.3755,129600.0
2009-05-29 13:50:00,25.59,25.6,25.57,25.59,44300.0,19.3755,19.3831,19.3604,19.3755,44300.0
2009-05-29 13:55:00,25.59,25.6,25.59,25.59,9300.0,19.3755,19.3831,19.3755,19.3755,9300.0
2009-05-29 14:00:00,25.59,25.61,25.58,25.61,47500.0,19.3755,19.3907,19.368,19.3907,47500.0
2009-05-29 14:05:00,25.6,25.61,25.6,25.6,10700.0,19.3831,19.3907,19.3831,19.3831,10700.0
2009-05-29 14:10:00,25.61,25.62,25.6,25.62,23100.0,19.3907,19.3982,19.3831,19.3982,23100.0
2009-05-29 14:15:00,25.61,25.62,25.61,25.62,41200.0,19.3907,19.3982,19.3907,19.3982,41200.0
2009-05-29 14:20:00,25.62,25.64,25.59,25.59,77100.0,19.3982,19.4134,19.3755,19.3755,77100.0
2009-05-29 14:25:00,25.6,25.61,25.59,25.6,33100.0,19.3831,19.3907,19.3755,19.3831,33100.0
2009-05-29 14:30:00,25.61,25.61,25.57,25.57,105600.0,19.3907,19.3907,19.3604,19.3604,105600.0
2009-05-29 14:35:00,25.57,25.58,25.57,25.57,13500.0,19.3604,19.368,19.3604,19.3604,13500.0
2009-05-29 14:40:00,25.58,25.58,25.54,25.56,73500.0,19.368,19.368,19.3377,19.3528,73500.0
2009-05-29 14:45:00,25.55,25.57,25.55,25.55,97800.0,19.3452,19.3604,19.3452,19.3452,97800.0
2009-05-29 14:50:00,25.56,25.56,25.49,25.52,70600.0,19.3528,19.3528,19.2998,19.3225,70600.0
2009-05-29 14:55:00,25.52,25.55,25.51,25.53,119100.0,19.3225,19.3452,19.315,19.3301,119100.0
2009-05-29 15:00:00,25.54,25.55,25.51,25.52,115500.0,19.3377,19.3452,19.315,19.3225,115500.0
2009-05-29 15:05:00,25.52,25.55,25.51,25.55,51300.0,19.3225,19.3452,19.315,19.3452,51300.0
2009-05-29 15:10:00,25.54,25.56,25.53,25.54,80700.0,19.3377,19.3528,19.3301,19.3377,80700.0
2009-05-29 15:15:00,25.54,25.57,25.53,25.57,138000.0,19.3377,19.3604,19.3301,19.3604,138000.0
2009-05-29 15:20:00,25.57,25.57,25.52,25.52,63000.0,19.3604,19.3604,19.3225,19.3225,63000.0
2009-05-29 15:25:00,25.53,25.57,25.52,25.56,82000.0,19.3301,19.3604,19.3225,19.3528,82000.0
2009-05-29 15:30:00,25.56,25.57,25.53,25.54,85400.0,19.3528,19.3604,19.3301,19.3377,85400.0
2009-05-29 15:35:00,25.54,25.58,25.54,25.58,76700.0,19.3377,19.368,19.3377,19.368,76700.0
2009-05-29 15:40:00,25.57,25.65,25.56,25.64,347100.0,19.3604,19.421,19.3528,19.4134,347100.0
2009-05-29 15:45:00,25.64,25.64,25.61,25.62,212500.0,19.4134,19.4134,19.3907,19.3982,212500.0
2009-05-29 15:50:00,25.62,25.66,25.61,25.62,163900.0,19.3982,19.4285,19.3907,19.3982,163900.0
2009-05-29 15:55:00,25.62,25.83,25.61,25.82,466500.0,19.3982,19.5572,19.3907,19.5497,466500.0
2009-06-01 09:30:00,26.02,26.1,25.97,26.04,151500.0,19.7011,19.7617,19.6633,19.7163,151500.0
2009-06-01 09:35:00,26.05,26.07,25.97,25.98,190400.0,19.7238,19.739,19.6633,19.6708,190400.0
2009-06-01 09:40:00,25.98,25.99,25.94,25.97,179000.0,19.6708,19.6784,19.6405,19.6633,179000.0
2009-06-01 09:45:00,25.96,25.97,25.91,25.91,90900.0,19.6557,19.6633,19.6178,19.6178,90900.0
2009-06-01 09:50:00,25.92,25.99,25.91,25.97,140100.0,19.6254,19.6784,19.6178,19.6633,140100.0
2009-06-01 09:55:00,25.96,25.98,25.93,25.93,103200.0,19.6557,19.6708,19.633,19.633,103200.0
2009-06-01 10:00:00,25.94,26.02,25.92,25.97,200700.0,19.6405,19.7011,19.6254,19.6633,200700.0
2009-06-01 10:05:00,25.97,25.98,25.94,25.94,81400.0,19.6633,19.6708,19.6405,19.6405,81400.0
2009-06-01 10:10:00,25.94,25.97,25.92,25.96,144700.0,19.6405,19.6633,19.6254,19.6557,144700.0
2009-06-01 10:15:00,25.97,26.0,25.96,25.99,159200.0,19.6633,19.686,19.6557,19.6784,159200.0
2009-06-01 10:20:00,26.0,26.0,25.98,25.99,98200.0,19.686,19.686,19.6708,19.6784,98200.0
2009-06-01 10:25:00,25.98,26.01,25.97,25.98,112100.0,19.6708,19.6935,19.6633,19.6708,112100.0
2009-06-01 10:30:00,25.98,25.99,25.96,25.97,143300.0,19.6708,19.6784,19.6557,19.6633,143300.0
2009-06-01 10:35:00,25.97,25.99,25.97,25.99,115500.0,19.6633,19.6784,19.6633,19.6784,115500.0
2009-06-01 10:40:00,25.99,25.99,25.96,25.96,56800.0,19.6784,19.6784,19.6557,19.6557,56800.0
2009-06-01 10:45:00,25.96,25.97,25.93,25.93,207800.0,19.6557,19.6633,19.633,19.633,207800.0
2009-06-01 10:50:00,25.94,25.95,25.92,25.94,154100.0,19.6405,19.6481,19.6254,19.6405,154100.0
2009-06-01 10:55:00,25.94,25.98,25.94,25.96,71700.0,19.6405,19.6708,19.6405,19.6557,71700.0
2009-06-01 11:00:00,25.97,25.97,25.93,25.94,96300.0,19.6633,19.6633,19.633,19.6405,96300.0
2009-06-01 11:05:00,25.94,25.95,25.92,25.92,65400.0,19.6405,19.6481,19.6254,19.6254,65400.0
2009-06-01 11:10:00,25.93,25.93,25.9,25.92,78300.0,19.633,19.633,19.6103,19.6254,78300.0
2009-06-01 11:15:00,25.91,25.92,25.9,25.9,57000.0,19.6178,19.6254,19.6103,19.6103,57000.0
2009-06-01 11:20:00,25.9,25.92,25.9,25.9,61300.0,19.6103,19.6254,19.6103,19.6103,61300.0
2009-06-01 11:25:00,25.9,25.91,25.88,25.89,360800.0,19.6103,19.6178,19.5951,19.6027,360800.0
2009-06-01 11:30:00,25.9,25.9,25.88,25.88,25600.0,19.6103,19.6103,19.5951,19.5951,25600.0
2009-06-01 11:35:00,25.88,25.89,25.87,25.87,37400.0,19.5951,19.6027,19.5875,19.5875,37400.0
2009-06-01 11:40:00,25.87,25.88,25.86,25.86,23300.0,19.5875,19.5951,19.58,19.58,23300.0
2009-06-01 11:45:00,25.87,25.89,25.87,25.88,32600.0,19.5875,19.6027,19.5875,19.5951,32600.0
2009-06-01 11:50:00,25.89,25.89,25.86,25.88,36300.0,19.6027,19.6027,19.58,19.5951,36300.0
2009-06-01 11:55:00,25.88,25.9,25.87,25.89,357700.0,19.5951,19.6103,19.5875,19.6027,357700.0
2009-06-01 12:00:00,25.89,25.89,25.86,25.86,51800.0,19.6027,19.6027,19.58,19.58,51800.0
2009-06-01 12:05:00,25.86,25.87,25.81,25.81,267300.0,19.58,19.5875,19.5421,19.5421,267300.0
2009-06-01 12:10:00,25.82,25.82,25.81,25.81,32500.0,19.5497,19.5497,19.5421,19.5421,32500.0
2009-06-01 12:15:00,25.81,25.82,25.8,25.8,48400.0,19.5421,19.5497,19.5345,19.5345,48400.0
2009-06-01 12:20:00,25.8,25.82,25.8,25.81,55900.0,19.5345,19.5497,19.5345,19.5421,55900.0
2009-06-01 12:25:00,25.81,25.83,25.8,25.82,49400.0,19.5421,19.5572,19.5345,19.5497,49400.0
2009-06-01 12:30:00,25.82,25.84,25.82,25.82,34700.0,19.5497,19.5648,19.5497,19.5497,34700.0
2009-06-01 12:35:00,25.83,25.84,25.82,25.82,77800.0,19.5572,19.5648,19.5497,19.5497,77800.0
2009-06-01 12:40:00,25.83,25.84,25.82,25.83,55500.0,19.5572,19.5648,19.5497,19.5572,55500.0
2009-06-01 12:45:00,25.83,25.85,25.82,25.84,40100.0,19.5572,19.5724,19.5497,19.5648,40100.0
2009-06-01 12:50:00,25.84,25.86,25.84,25.84,18200.0,19.5648,19.58,19.5648,19.5648,18200.0
2009-06-01 12:55:00,25.84,25.85,25.82,25.82,31600.0,19.5648,19.5724,19.5497,19.5497,31600.0
2009-06-01 13:00:00,25.82,25.85,25.82,25.85,25900.0,19.5497,19.5724,19.5497,19.5724,25900.0
2009-06-01 13:05:00,25.84,25.85,25.84,25.84,8600.0,19.5648,19.5724,19.5648,19.5648,8600.0
2009-06-01 13:10:00,25.84,25.85,25.83,25.83,116100.0,19.5648,19.5724,19.5572,19.5572,116100.0
2009-06-01 13:15:00,25.83,25.85,25.83,25.85,28300.0,19.5572,19.5724,19.5572,19.5724,28300.0
2009-06-01 13:20:00,25.84,25.87,25.84,25.86,42900.0,19.5648,19.5875,19.5648,19.58,42900.0
2009-06-01 13:25:00,25.86,25.87,25.85,25.85,9100.0,19.58,19.5875,19.5724,19.5724,9100.0
2009-06-01 13:30:00,25.85,25.87,25.85,25.86,22400.0,19.5724,19.5875,19.5724,19.58,22400.0
2009-06-01 13:35:00,25.86,25.88,25.86,25.87,27200.0,19.58,19.5951,19.58,19.5875,27200.0
2009-06-01 13:40:00,25.88,25.89,25.86,25.86,15900.0,19.5951,19.6027,19.58,19.58,15900.0
2009-06-01 13:45:00,25.86,25.91,25.86,25.89,57900.0,19.58,19.6178,19.58,19.6027,57900.0
2009-06-01 13:50:00,25.89,25.9,25.87,25.87,23000.0,19.6027,19.6103,19.5875,19.5875,23000.0
2009-06-01 13:55:00,25.87,25.92,25.87,25.91,30900.0,19.5875,19.6254,19.5875,19.6178,30900.0
2009-06-01 14:00:00,25.91,25.93,25.9,25.91,60900.0,19.6178,19.633,19.6103,19.6178,60900.0
2009-06-01 14:05:00,25.92,25.94,25.89,25.9,59500.0,19.6254,19.6405,19.6027,19.6103,59500.0
2009-06-01 14:10:00,25.9,25.92,25.88,25.88,26200.0,19.6103,19.6254,19.5951,19.5951,26200.0
2009-06-01 14:15:00,25.88,25.91,25.88,25.89,55700.0,19.5951,19.6178,19.5951,19.6027,55700.0
2009-06-01 14:20:00,25.89,25.9,25.89,25.89,18000.0,19.6027,19.6103,19.6027,19.6027,18000.0
2009-06-01 14:25:00,25.89,25.92,25.89,25.89,44300.0,19.6027,19.6254,19.6027,19.6027,44300.0
2009-06-01 14:30:00,25.89,25.92,25.89,25.92,35900.0,19.6027,19.6254,19.6027,19.6254,35900.0
2009-06-01 14:35:00,25.91,25.95,25.9,25.94,91000.0,19.6178,19.6481,19.6103,19.6405,91000.0
2009-06-01 14:40:00,25.94,25.98,25.94,25.97,151900.0,19.6405,19.6708,19.6405,19.6633,151900.0
2009-06-01 14:45:00,25.97,25.99,25.95,25.96,49500.0,19.6633,19.6784,19.6481,19.6557,49500.0
2009-06-01 14:50:00,25.96,25.99,25.95,25.98,65600.0,19.6557,19.6784,19.6481,19.6708,65600.0
2009-06-01 14:55:00,25.98,26.0,25.97,25.97,55300.0,19.6708,19.686,19.6633,19.6633,55300.0
2009-06-01 15:00:00,25.97,25.98,25.95,25.95,29000.0,19.6633,19.6708,19.6481,19.6481,29000.0
2009-06-01 15:05:00,25.95,25.95,25.93,25.93,37700.0,19.6481,19.6481,19.633,19.633,37700.0
2009-06-01 15:10:00,25.93,25.96,25.92,25.93,69400.0,19.633,19.6557,19.6254,19.633,69400.0
2009-06-01 15:15:00,25.93,25.95,25.93,25.94,60600.0,19.633,19.6481,19.633,19.6405,60600.0
2009-06-01 15:20:00,25.94,25.98,25.94,25.98,42300.0,19.6405,19.6708,19.6405,19.6708,42300.0
2009-06-01 15:25:00,25.97,26.0,25.97,26.0,94700.0,19.6633,19.686,19.6633,19.686,94700.0
2009-06-01 15:30:00,26.0,26.01,25.99,25.99,31300.0,19.686,19.6935,19.6784,19.6784,31300.0
2009-06-01 15:35:00,25.98,26.0,25.98,26.0,75500.0,19.6708,19.686,19.6708,19.686,75500.0
2009-06-01 15:40:00,26.0,26.01,25.98,25.99,167500.0,19.686,19.6935,19.6708,19.6784,167500.0
2009-06-01 15:45:00,25.99,26.0,25.94,25.95,204400.0,19.6784,19.686,19.6405,19.6481,204400.0
2009-06-01 15:50:00,25.96,25.99,25.95,25.95,114600.0,19.6557,19.6784,19.6481,19.6481,114600.0
2009-06-01 15:55:00,25.95,25.95,25.87,25.95,430000.0,19.6481,19.6481,19.5875,19.6481,430000.0
2009-06-02 09:30:00,25.97,26.05,25.82,25.92,28700.0,19.6633,19.7238,19.5497,19.6254,28700.0
2009-06-02 09:35:00,25.93,25.93,25.85,25.89,68700.0,19.633,19.633,19.5724,19.6027,68700.0
2009-06-02 09:40:00,25.9,25.91,25.82,25.87,61200.0,19.6103,19.6178,19.5497,19.5875,61200.0
2009-06-02 09:45:00,25.88,25.97,25.86,25.97,99200.0,19.5951,19.6633,19.58,19.6633,99200.0
2009-06-02 09:50:00,25.97,26.1,25.97,26.09,144000.0,19.6633,19.7617,19.6633,19.7541,144000.0
2009-06-02 09:55:00,26.08,26.1,26.06,26.09,58000.0,19.7465,19.7617,19.7314,19.7541,58000.0
2009-06-02 10:00:00,26.1,26.21,26.1,26.17,162600.0,19.7617,19.845,19.7617,19.8147,162600.0
2009-06-02 10:05:00,26.17,26.19,26.12,26.17,110100.0,19.8147,19.8298,19.7768,19.8147,110100.0
2009-06-02 10:10:00,26.18,26.19,26.12,26.14,77800.0,19.8223,19.8298,19.7768,19.792,77800.0
2009-06-02 10:15:00,26.14,26.17,26.13,26.15,98000.0,19.792,19.8147,19.7844,19.7995,98000.0
2009-06-02 10:20:00,26.15,26.18,26.14,26.17,151400.0,19.7995,19.8223,19.792,19.8147,151400.0
2009-06-02 10:25:00,26.18,26.2,26.17,26.19,36500.0,19.8223,19.8374,19.8147,19.8298,36500.0
2009-06-02 10:30:00,26.18,26.21,26.18,26.2,30400.0,19.8223,19.845,19.8223,19.8374,30400.0
2009-06-02 10:35:00,26.19,26.22,26.18,26.22,24700.0,19.8298,19.8525,19.8223,19.8525,24700.0
2009-06-02 10:40:00,26.22,26.22,26.19,26.2,35500.0,19.8525,19.8525,19.8298,19.8374,35500.0
2009-06-02 10:45:00,26.2,26.2,26.16,26.16,56200.0,19.8374,19.8374,19.8071,19.8071,56200.0
2009-06-02 10:50:00,26.15,26.16,26.09,26.11,139700.0,19.7995,19.8071,19.7541,19.7693,139700.0
2009-06-02 10:55:00,26.1,26.13,26.1,26.12,66300.0,19.7617,19.7844,19.7617,19.7768,66300.0
2009-06-02 11:00:00,26.12,26.16,26.12,26.14,45300.0,19.7768,19.8071,19.7768,19.792,45300.0
2009-06-02 11:05:00,26.14,26.19,26.14,26.18,58400.0,19.792,19.8298,19.792,19.8223,58400.0
2009-06-02 11:10:00,26.18,26.2,26.15,26.16,56700.0,19.8223,19.8374,19.7995,19.8071,56700.0
2009-06-02 11:15:00,26.17,26.2,26.17,26.2,61000.0,19.8147,19.8374,19.8147,19.8374,61000.0
2009-06-02 11:20:00,26.19,26.2,26.17,26.19,97800.0,19.8298,19.8374,19.8147,19.8298,97800.0
2009-06-02 11:25:00,26.19,26.21,26.18,26.21,119000.0,19.8298,19.845,19.8223,19.845,119000.0
2009-06-02 11:30:00,26.2,26.2,26.14,26.14,86400.0,19.8374,19.8374,19.792,19.792,86400.0
2009-06-02 11:35:00,26.14,26.16,26.14,26.15,96000.0,19.792,19.8071,19.792,19.7995,96000.0
2009-06-02 11:40:00,26.15,26.19,26.15,26.18,23800.0,19.7995,19.8298,19.7995,19.8223,23800.0
2009-06-02 11:45:00,26.19,26.19,26.16,26.16,37100.0,19.8298,19.8298,19.8071,19.8071,37100.0
2009-06-02 11:50:00,26.16,26.19,26.16,26.18,26000.0,19.8071,19.8298,19.8071,19.8223,26000.0
2009-06-02 11:55:00,26.17,26.18,26.17,26.18,36600.0,19.8147,19.8223,19.8147,19.8223,36600.0
2009-06-02 12:00:00,26.18,26.21,26.17,26.2,46700.0,19.8223,19.845,19.8147,19.8374,46700.0
2009-06-02 12:05:00,26.21,26.22,26.18,26.2,96000.0,19.845,19.8525,19.8223,19.8374,96000.0
2009-06-02 12:10:00,26.21,26.21,26.18,26.19,18700.0,19.845,19.845,19.8223,19.8298,18700.0
2009-06-02 12:15:00,26.18,26.2,26.18,26.19,46400.0,19.8223,19.8374,19.8223,19.8298,46400.0
2009-06-02 12:20:00,26.19,26.2,26.16,26.16,79300.0,19.8298,19.8374,19.8071,19.8071,79300.0
2009-06-02 12:25:00,26.16,26.17,26.14,26.14,18500.0,19.8071,19.8147,19.792,19.792,18500.0
2009-06-02 12:30:00,26.14,26.16,26.14,26.14,92300.0,19.792,19.8071,19.792,19.792,92300.0
2009-06-02 12:35:00,26.15,26.18,26.14,26.17,67700.0,19.7995,19.8223,19.792,19.8147,67700.0
2009-06-02 12:40:00,26.17,26.18,26.17,26.17,6800.0,19.8147,19.8223,19.8147,19.8147,6800.0
2009-06-02 12:45:00,26.18,26.18,26.16,26.16,14200.0,19.8223,19.8223,19.8071,19.8071,14200.0
2009-06-02 12:50:00,26.16,26.22,26.16,26.22,83700.0,19.8071,19.8525,19.8071,19.8525,83700.0
2009-06-02 12:55:00,26.21,26.22,26.19,26.19,19200.0,19.845,19.8525,19.8298,19.8298,19200.0
2009-06-02 13:00:00,26.19,26.2,26.19,26.19,11600.0,19.8298,19.8374,19.8298,19.8298,11600.0
2009-06-02 13:05:00,26.19,26.2,26.18,26.18,23400.0,19.8298,19.8374,19.8223,19.8223,23400.0
2009-06-02 13:10:00,26.19,26.19,26.17,26.17,13500.0,19.8298,19.8298,19.8147,19.8147,13500.0
2009-06-02 13:15:00,26.17,26.2,26.17,26.19,36000.0,19.8147,19.8374,19.8147,19.8298,36000.0
2009-06-02 13:20:00,26.18,26.2,26.18,26.2,30400.0,19.8223,19.8374,19.8223,19.8374,30400.0
2009-06-02 13:25:00,26.2,26.24,26.19,26.23,26600.0,19.8374,19.8677,19.8298,19.8601,26600.0
2009-06-02 13:30:00,26.23,26.24,26.22,26.22,27800.0,19.8601,19.8677,19.8525,19.8525,27800.0
2009-06-02 13:35:00,26.23,26.25,26.21,26.21,47700.0,19.8601,19.8753,19.845,19.845,47700.0
2009-06-02 13:40:00,26.21,26.24,26.21,26.23,29700.0,19.845,19.8677,19.845,19.8601,29700.0
2009-06-02 13:45:00,26.23,26.25,26.23,26.24,35200.0,19.8601,19.8753,19.8601,19.8677,35200.0
2009-06-02 13:50:00,26.23,26.25,26.23,26.23,141100.0,19.8601,19.8753,19.8601,19.8601,141100.0
2009-06-02 13:55:00,26.23,26.26,26.23,26.26,30900.0,19.8601,19.8828,19.8601,19.8828,30900.0
2009-06-02 14:00:00,26.27,26.27,26.24,26.24,56800.0,19.8904,19.8904,19.8677,19.8677,56800.0
2009-06-02 14:05:00,26.24,26.26,26.24,26.25,31500.0,19.8677,19.8828,19.8677,19.8753,31500.0
2009-06-02 14:10:00,26.26,26.26,26.25,26.25,40400.0,19.8828,19.8828,19.8753,19.8753,40400.0
2009-06-02 14:15:00,26.25,26.3,26.25,26.3,160500.0,19.8753,19.9131,19.8753,19.9131,160500.0
2009-06-02 14:20:00,26.29,26.33,26.28,26.29,73800.0,19.9055,19.9358,19.898,19.9055,73800.0
2009-06-02 14:25:00,26.29,26.3,26.28,26.29,65600.0,19.9055,19.9131,19.898,19.9055,65600.0
2009-06-02 14:30:00,26.29,26.31,26.29,26.29,55800.0,19.9055,19.9207,19.9055,19.9055,55800.0
2009-06-02 14:35:00,26.3,26.3,26.27,26.28,50300.0,19.9131,19.9131,19.8904,19.898,50300.0
2009-06-02 14:40:00,26.29,26.33,26.28,26.31,99300.0,19.9055,19.9358,19.898,19.9207,99300.0
2009-06-02 14:45:00,26.31,26.31,26.28,26.28,65400.0,19.9207,19.9207,19.898,19.898,65400.0
2009-06-02 14:50:00,26.28,26.3,26.28,26.29,39200.0,19.898,19.9131,19.898,19.9055,39200.0
2009-06-02 14:55:00,26.3,26.3,26.24,26.24,116100.0,19.9131,19.9131,19.8677,19.8677,116100.0
2009-06-02 15:00:00,26.24,26.29,26.24,26.27,100600.0,19.8677,19.9055,19.8677,19.8904,100600.0
2009-06-02 15:05:00,26.27,26.31,26.27,26.27,126000.0,19.8904,19.9207,19.8904,19.8904,126000.0
2009-06-02 15:10:00,26.27,26.28,26.26,26.26,85500.0,19.8904,19.898,19.8828,19.8828,85500.0
2009-06-02 15:15:00,26.26,26.27,26.25,26.27,79700.0,19.8828,19.8904,19.8753,19.8904,79700.0
2009-06-02 15:20:00,26.26,26.26,26.24,26.24,96900.0,19.8828,19.8828,19.8677,19.8677,96900.0
2009-06-02 15:25:00,26.24,26.31,26.23,26.23,178700.0,19.8677,19.9207,19.8601,19.8601,178700.0
2009-06-02 15:30:00,26.22,26.23,26.19,26.2,111800.0,19.8525,19.8601,19.8298,19.8374,111800.0
2009-06-02 15:35:00,26.2,26.25,26.19,26.25,133500.0,19.8374,19.8753,19.8298,19.8753,133500.0
2009-06-02 15:40:00,26.25,26.27,26.24,26.25,161400.0,19.8753,19.8904,19.8677,19.8753,161400.0
2009-06-02 15:45:00,26.24,26.26,26.22,26.25,136000.0,19.8677,19.8828,19.8525,19.8753,136000.0
2009-06-02 15:50:00,26.25,26.25,26.16,26.19,232300.0,19.8753,19.8753,19.8071,19.8298,232300.0
2009-06-02 15:55:00,26.19,26.23,26.18,26.21,393400.0,19.8298,19.8601,19.8223,19.845,393400.0
2009-06-03 09:30:00,25.99,26.04,25.89,25.94,58600.0,19.6784,19.7163,19.6027,19.6405,58600.0
2009-06-03 09:35:00,25.94,26.01,25.93,25.95,108300.0,19.6405,19.6935,19.633,19.6481,108300.0
2009-06-03 09:40:00,25.95,25.95,25.9,25.9,93900.0,19.6481,19.6481,19.6103,19.6103,93900.0
2009-06-03 09:45:00,25.9,25.99,25.88,25.97,78000.0,19.6103,19.6784,19.5951,19.6633,78000.0
2009-06-03 09:50:00,25.98,26.02,25.92,25.94,134900.0,19.6708,19.7011,19.6254,19.6405,134900.0
2009-06-03 09:55:00,25.94,25.98,25.94,25.96,37000.0,19.6405,19.6708,19.6405,19.6557,37000.0
2009-06-03 10:00:00,25.96,25.97,25.92,25.97,70600.0,19.6557,19.6633,19.6254,19.6633,70600.0
2009-06-03 10:05:00,25.96,25.99,25.95,25.97,49200.0,19.6557,19.6784,19.6481,19.6633,49200.0
2009-06-03 10:10:00,25.97,26.0,25.96,25.99,35000.0,19.6633,19.686,19.6557,19.6784,35000.0
2009-06-03 10:15:00,25.99,26.0,25.96,25.97,21400.0,19.6784,19.686,19.6557,19.6633,21400.0
2009-06-03 10:20:00,25.96,26.0,25.96,25.97,43300.0,19.6557,19.686,19.6557,19.6633,43300.0
2009-06-03 10:25:00,25.95,25.98,25.95,25.97,24800.0,19.6481,19.6708,19.6481,19.6633,24800.0
2009-06-03 10:30:00,25.97,26.0,25.97,26.0,26600.0,19.6633,19.686,19.6633,19.686,26600.0
2009-06-03 10:35:00,26.0,26.02,26.0,26.01,21900.0,19.686,19.7011,19.686,19.6935,21900.0
2009-06-03 10:40:00,26.0,26.03,26.0,26.03,31100.0,19.686,19.7087,19.686,19.7087,31100.0
2009-06-03 10:45:00,26.03,26.04,26.0,26.0,27900.0,19.7087,19.7163,19.686,19.686,27900.0
2009-06-03 10:50:00,26.01,26.04,26.01,26.03,28700.0,19.6935,19.7163,19.6935,19.7087,28700.0
2009-06-03 10:55:00,26.03,26.05,26.02,26.04,18900.0,19.7087,19.7238,19.7011,19.7163,18900.0
2009-06-03 11:00:00,26.05,26.05,26.03,26.03,55500.0,19.7238,19.7238,19.7087,19.7087,55500.0
2009-06-03 11:05:00,26.03,26.03,26.0,26.02,47500.0,19.7087,19.7087,19.686,19.7011,47500.0
2009-06-03 11:10:00,26.02,26.03,26.02,26.03,28500.0,19.7011,19.7087,19.7011,19.7087,28500.0
2009-06-03 11:15:00,26.02,26.02,25.98,26.01,39200.0,19.7011,19.7011,19.6708,19.6935,39200.0
2009-06-03 11:20:00,26.01,26.08,26.01,26.07,42800.0,19.6935,19.7465,19.6935,19.739,42800.0
2009-06-03 11:25:00,26.07,26.1,26.07,26.08,54900.0,19.739,19.7617,19.739,19.7465,54900.0
2009-06-03 11:30:00,26.08,26.09,26.06,26.08,59100.0,19.7465,19.7541,19.7314,19.7465,59100.0
2009-06-03 11:35:00,26.08,26.1,26.07,26.09,35900.0,19.7465,19.7617,19.739,19.7541,35900.0
2009-06-03 11:40:00,26.09,26.14,26.09,26.09,156000.0,19.7541,19.792,19.7541,19.7541,156000.0
2009-06-03 11:45:00,26.1,26.12,26.09,26.11,37200.0,19.7617,19.7768,19.7541,19.7693,37200.0
2009-06-03 11:50:00,26.12,26.12,26.1,26.11,30600.0,19.7768,19.7768,19.7617,19.7693,30600.0
2009-06-03 11:55:00,26.11,26.13,26.08,26.1,66100.0,19.7693,19.7844,19.7465,19.7617,66100.0
2009-06-03 12:00:00,26.1,26.11,26.08,26.1,33500.0,19.7617,19.7693,19.7465,19.7617,33500.0
2009-06-03 12:05:00,26.09,26.12,26.09,26.11,51200.0,19.7541,19.7768,19.7541,19.7693,51200.0
2009-06-03 12:10:00,26.11,26.11,26.09,26.1,12100.0,19.7693,19.7693,19.7541,19.7617,12100.0
2009-06-03 12:15:00,26.09,26.13,26.09,26.12,538300.0,19.7541,19.7844,19.7541,19.7768,538300.0
2009-06-03 12:20:00,26.12,26.13,26.09,26.09,279900.0,19.7768,19.7844,19.7541,19.7541,279900.0
2009-06-03 12:25:00,26.09,26.09,26.05,26.07,13100.0,19.7541,19.7541,19.7238,19.739,13100.0
2009-06-03 12:30:00,26.06,26.07,26.04,26.07,44200.0,19.7314,19.739,19.7163,19.739,44200.0
2009-06-03 12:35:00,26.08,26.09,26.07,26.09,66900.0,19.7465,19.7541,19.739,19.7541,66900.0
2009-06-03 12:40:00,26.09,26.09,26.05,26.06,121600.0,19.7541,19.7541,19.7238,19.7314,121600.0
2009-06-03 12:45:00,26.06,26.07,26.05,26.06,10300.0,19.7314,19.739,19.7238,19.7314,10300.0
2009-06-03 12:50:00,26.06,26.07,26.04,26.04,23700.0,19.7314,19.739,19.7163,19.7163,23700.0
2009-06-03 12:55:00,26.05,26.06,26.02,26.03,47200.0,19.7238,19.7314,19.7011,19.7087,47200.0
2009-06-03 13:00:00,26.03,26.03,26.0,26.03,64200.0,19.7087,19.7087,19.686,19.7087,64200.0
2009-06-03 13:05:00,26.02,26.04,26.0,26.01,20000.0,19.7011,19.7163,19.686,19.6935,20000.0
2009-06-03 13:10:00,26.01,26.01,25.99,26.0,18200.0,19.6935,19.6935,19.6784,19.686,18200.0
2009-06-03 13:15:00,26.01,26.03,26.01,26.03,33600.0,19.6935,19.7087,19.6935,19.7087,33600.0
2009-06-03 13:20:00,26.03,26.04,26.02,26.04,40500.0,19.7087,19.7163,19.7011,19.7163,40500.0
2009-06-03 13:25:00,26.04,26.04,26.0,26.02,219500.0,19.7163,19.7163,19.686,19.7011,219500.0
2009-06-03 13:30:00,26.01,26.03,26.01,26.01,57400.0,19.6935,19.7087,19.6935,19.6935,57400.0
2009-06-03 13:35:00,26.01,26.01,26.0,26.0,26800.0,19.6935,19.6935,19.686,19.686,26800.0
2009-06-03 13:40:00,26.01,26.01,25.97,25.97,122800.0,19.6935,19.6935,19.6633,19.6633,122800.0
2009-06-03 13:45:00,25.97,25.98,25.94,25.95,45200.0,19.6633,19.6708,19.6405,19.6481,45200.0
2009-06-03 13:50:00,25.96,25.98,25.95,25.97,56800.0,19.6557,19.6708,19.6481,19.6633,56800.0
2009-06-03 13:55:00,25.97,26.01,25.96,26.01,55100.0,19.6633,19.6935,19.6557,19.6935,55100.0
2009-06-03 14:00:00,26.01,26.01,25.99,26.01,60600.0,19.6935,19.6935,19.6784,19.6935,60600.0
2009-06-03 14:05:00,26.01,26.01,25.97,25.98,60800.0,19.6935,19.6935,19.6633,19.6708,60800.0
2009-06-03 14:10:00,25.98,25.99,25.97,25.98,34400.0,19.6708,19.6784,19.6633,19.6708,34400.0
2009-06-03 14:15:00,25.99,25.99,25.98,25.99,23500.0,19.6784,19.6784,19.6708,19.6784,23500.0
2009-06-03 14:20:00,25.98,26.0,25.97,25.98,78600.0,19.6708,19.686,19.6633,19.6708,78600.0
2009-06-03 14:25:00,25.97,25.98,25.96,25.97,55400.0,19.6633,19.6708,19.6557,19.6633,55400.0
2009-06-03 14:30:00,25.96,25.97,25.94,25.95,52400.0,19.6557,19.6633,19.6405,19.6481,52400.0
2009-06-03 14:35:00,25.95,25.97,25.94,25.95,62100.0,19.6481,19.6633,19.6405,19.6481,62100.0
2009-06-03 14:40:00,25.95,25.97,25.95,25.96,55100.0,19.6481,19.6633,19.6481,19.6557,55100.0
2009-06-03 14:45:00,25.97,25.97,25.94,25.96,65000.0,19.6633,19.6633,19.6405,19.6557,65000.0
2009-06-03 14:50:00,25.96,25.98,25.96,25.97,24100.0,19.6557,19.6708,19.6557,19.6633,24100.0
2009-06-03 14:55:00,25.97,26.02,25.97,25.99,101700.0,19.6633,19.7011,19.6633,19.6784,101700.0
2009-06-03 15:00:00,25.99,26.01,25.98,25.99,52200.0,19.6784,19.6935,19.6708,19.6784,52200.0
2009-06-03 15:05:00,25.99,26.01,25.99,26.0,32100.0,19.6784,19.6935,19.6784,19.686,32100.0
2009-06-03 15:10:00,26.0,26.0,25.98,25.98,46000.0,19.686,19.686,19.6708,19.6708,46000.0
2009-06-03 15:15:00,25.98,26.0,25.97,25.99,58700.0,19.6708,19.686,19.6633,19.6784,58700.0
2009-06-03 15:20:00,26.0,26.0,25.97,25.98,48100.0,19.686,19.686,19.6633,19.6708,48100.0
2009-06-03 15:25:00,25.98,25.98,25.94,25.94,110300.0,19.6708,19.6708,19.6405,19.6405,110300.0
2009-06-03 15:30:00,25.94,25.96,25.92,25.94,106200.0,19.6405,19.6557,19.6254,19.6405,106200.0
2009-06-03 15:35:00,25.94,25.96,25.92,25.96,71700.0,19.6405,19.6557,19.6254,19.6557,71700.0
2009-06-03 15:40:00,25.96,25.99,25.95,25.97,110100.0,19.6557,19.6784,19.6481,19.6633,110100.0
2009-06-03 15:45:00,25.97,26.01,25.97,25.99,148800.0,19.6633,19.6935,19.6633,19.6784,148800.0
2009-06-03 15:50:00,26.0,26.02,25.99,25.99,211200.0,19.686,19.7011,19.6784,19.6784,211200.0
2009-06-03 15:55:00,25.99,26.1,25.99,26.08,392800.0,19.6784,19.7617,19.6784,19.7465,392800.0
2009-06-04 09:30:00,26.12,26.16,25.99,26.01,128500.0,19.7768,19.8071,19.6784,19.6935,128500.0
2009-06-04 09:35:00,26.01,26.02,25.92,25.96,139200.0,19.6935,19.7011,19.6254,19.6557,139200.0
2009-06-04 09:40:00,25.96,26.02,25.96,25.99,157600.0,19.6557,19.7011,19.6557,19.6784,157600.0
2009-06-04 09:45:00,25.99,26.0,25.93,25.93,138800.0,19.6784,19.686,19.633,19.633,138800.0
2009-06-04 09:50:00,25.94,25.94,25.88,25.89,132800.0,19.6405,19.6405,19.5951,19.6027,132800.0
2009-06-04 09:55:00,25.89,25.91,25.87,25.89,113500.0,19.6027,19.6178,19.5875,19.6027,113500.0
2009-06-04 10:00:00,25.89,25.89,25.81,25.81,146800.0,19.6027,19.6027,19.5421,19.5421,146800.0
2009-06-04 10:05:00,25.8,25.81,25.74,25.77,130400.0,19.5345,19.5421,19.4891,19.5118,130400.0
2009-06-04 10:10:00,25.78,25.79,25.76,25.77,104400.0,19.5194,19.527,19.5042,19.5118,104400.0
2009-06-04 10:15:00,25.78,25.8,25.76,25.76,91600.0,19.5194,19.5345,19.5042,19.5042,91600.0
2009-06-04 10:20:00,25.76,25.86,25.76,25.86,165900.0,19.5042,19.58,19.5042,19.58,165900.0
2009-06-04 10:25:00,25.87,25.9,25.86,25.89,85600.0,19.5875,19.6103,19.58,19.6027,85600.0
2009-06-04 10:30:00,25.9,25.91,25.83,25.86,118600.0,19.6103,19.6178,19.5572,19.58,118600.0
2009-06-04 10:35:00,25.86,25.88,25.84,25.84,82100.0,19.58,19.5951,19.5648,19.5648,82100.0
2009-06-04 10:40:00,25.85,25.86,25.81,25.83,104900.0,19.5724,19.58,19.5421,19.5572,104900.0
2009-06-04 10:45:00,25.83,25.86,25.82,25.83,114900.0,19.5572,19.58,19.5497,19.5572,114900.0
2009-06-04 10:50:00,25.83,25.85,25.82,25.85,64600.0,19.5572,19.5724,19.5497,19.5724,64600.0
2009-06-04 10:55:00,25.85,25.9,25.84,25.87,123500.0,19.5724,19.6103,19.5648,19.5875,123500.0
2009-06-04 11:00:00,25.86,25.87,25.79,25.79,139600.0,19.58,19.5875,19.527,19.527,139600.0
2009-06-04 11:05:00,25.8,25.8,25.76,25.77,134000.0,19.5345,19.5345,19.5042,19.5118,134000.0
2009-06-04 11:10:00,25.78,25.8,25.77,25.8,102500.0,19.5194,19.5345,19.5118,19.5345,102500.0
2009-06-04 11:15:00,25.8,25.85,25.8,25.84,86600.0,19.5345,19.5724,19.5345,19.5648,86600.0
2009-06-04 11:20:00,25.85,25.85,25.81,25.82,89200.0,19.5724,19.5724,19.5421,19.5497,89200.0
2009-06-04 11:25:00,25.82,25.82,25.77,25.79,91500.0,19.5497,19.5497,19.5118,19.527,91500.0
2009-06-04 11:30:00,25.79,25.79,25.75,25.76,57000.0,19.527,19.527,19.4967,19.5042,57000.0
2009-06-04 11:35:00,25.76,25.76,25.74,25.75,87900.0,19.5042,19.5042,19.4891,19.4967,87900.0
2009-06-04 11:40:00,25.75,25.75,25.72,25.72,271500.0,19.4967,19.4967,19.474,19.474,271500.0
2009-06-04 11:45:00,25.73,25.74,25.72,25.72,142400.0,19.4815,19.4891,19.474,19.474,142400.0
2009-06-04 11:50:00,25.72,25.74,25.72,25.74,125300.0,19.474,19.4891,19.474,19.4891,125300.0
2009-06-04 11:55:00,25.74,25.74,25.69,25.69,182900.0,19.4891,19.4891,19.4512,19.4512,182900.0
2009-06-04 12:00:00,25.7,25.7,25.65,25.66,400500.0,19.4588,19.4588,19.421,19.4285,400500.0
2009-06-04 12:05:00,25.66,25.67,25.66,25.67,66400.0,19.4285,19.4361,19.4285,19.4361,66400.0
2009-06-04 12:10:00,25.67,25.67,25.64,25.65,139800.0,19.4361,19.4361,19.4134,19.421,139800.0
2009-06-04 12:15:00,25.65,25.7,25.65,25.7,99600.0,19.421,19.4588,19.421,19.4588,99600.0
2009-06-04 12:20:00,25.7,25.74,25.69,25.73,115200.0,19.4588,19.4891,19.4512,19.4815,115200.0
2009-06-04 12:25:00,25.73,25.75,25.73,25.75,71300.0,19.4815,19.4967,19.4815,19.4967,71300.0
2009-06-04 12:30:00,25.75,25.76,25.74,25.76,169800.0,19.4967,19.5042,19.4891,19.5042,169800.0
2009-06-04 12:35:00,25.75,25.78,25.75,25.78,115500.0,19.4967,19.5194,19.4967,19.5194,115500.0
2009-06-04 12:40:00,25.78,25.79,25.76,25.78,146500.0,19.5194,19.527,19.5042,19.5194,146500.0
2009-06-04 12:45:00,25.77,25.79,25.76,25.76,100000.0,19.5118,19.527,19.5042,19.5042,100000.0
2009-06-04 12:50:00,25.76,25.77,25.76,25.77,52900.0,19.5042,19.5118,19.5042,19.5118,52900.0
2009-06-04 12:55:00,25.77,25.77,25.75,25.76,89700.0,19.5118,19.5118,19.4967,19.5042,89700.0
2009-06-04 13:00:00,25.77,25.77,25.75,25.76,129600.0,19.5118,19.5118,19.4967,19.5042,129600.0
2009-06-04 13:05:00,25.76,25.76,25.72,25.74,153300.0,19.5042,19.5042,19.474,19.4891,153300.0
2009-06-04 13:10:00,25.74,25.76,25.73,25.73,301800.0,19.4891,19.5042,19.4815,19.4815,301800.0
2009-06-04 13:15:00,25.74,25.75,25.73,25.75,189600.0,19.4891,19.4967,19.4815,19.4967,189600.0
2009-06-04 13:20:00,25.75,25.78,25.74,25.74,341900.0,19.4967,19.5194,19.4891,19.4891,341900.0
2009-06-04 13:25:00,25.75,25.76,25.74,25.75,201700.0,19.4967,19.5042,19.4891,19.4967,201700.0
2009-06-04 13:30:00,25.75,25.79,25.74,25.78,408100.0,19.4967,19.527,19.4891,19.5194,408100.0
2009-06-04 13:35:00,25.79,25.79,25.77,25.78,241500.0,19.527,19.527,19.5118,19.5194,241500.0
2009-06-04 13:40:00,25.77,25.78,25.76,25.76,140400.0,19.5118,19.5194,19.5042,19.5042,140400.0
2009-06-04 13:45:00,25.77,25.78,25.76,25.78,315000.0,19.5118,19.5194,19.5042,19.5194,315000.0
2009-06-04 13:50:00,25.77,25.78,25.74,25.75,390400.0,19.5118,19.5194,19.4891,19.4967,390400.0
2009-06-04 13:55:00,25.75,25.77,25.74,25.76,256900.0,19.4967,19.5118,19.4891,19.5042,256900.0
2009-06-04 14:00:00,25.76,25.77,25.75,25.76,159500.0,19.5042,19.5118,19.4967,19.5042,159500.0
2009-06-04 14:05:00,25.77,25.79,25.77,25.79,260900.0,19.5118,19.527,19.5118,19.527,260900.0
2009-06-04 14:10:00,25.78,25.8,25.76,25.76,235100.0,19.5194,19.5345,19.5042,19.5042,235100.0
2009-06-04 14:15:00,25.77,25.78,25.75,25.77,145300.0,19.5118,19.5194,19.4967,19.5118,145300.0
2009-06-04 14:20:00,25.77,25.79,25.76,25.76,222900.0,19.5118,19.527,19.5042,19.5042,222900.0
2009-06-04 14:25:00,25.76,25.79,25.76,25.79,250200.0,19.5042,19.527,19.5042,19.527,250200.0
2009-06-04 14:30:00,25.78,25.8,25.77,25.77,573700.0,19.5194,19.5345,19.5118,19.5118,573700.0
2009-06-04 14:35:00,25.77,25.79,25.76,25.78,196100.0,19.5118,19.527,19.5042,19.5194,196100.0
2009-06-04 14:40:00,25.77,25.81,25.77,25.8,187200.0,19.5118,19.5421,19.5118,19.5345,187200.0
2009-06-04 14:45:00,25.8,25.8,25.78,25.78,60500.0,19.5345,19.5345,19.5194,19.5194,60500.0
2009-06-04 14:50:00,25.78,25.79,25.74,25.74,261600.0,19.5194,19.527,19.4891,19.4891,261600.0
2009-06-04 14:55:00,25.74,25.77,25.73,25.75,210900.0,19.4891,19.5118,19.4815,19.4967,210900.0
2009-06-04 15:00:00,25.74,25.77,25.73,25.73,642400.0,19.4891,19.5118,19.4815,19.4815,642400.0
2009-06-04 15:05:00,25.73,25.75,25.71,25.73,385400.0,19.4815,19.4967,19.4664,19.4815,385400.0
2009-06-04 15:10:00,25.73,25.75,25.72,25.73,358200.0,19.4815,19.4967,19.474,19.4815,358200.0
2009-06-04 15:15:00,25.73,25.74,25.71,25.72,282500.0,19.4815,19.4891,19.4664,19.474,282500.0
2009-06-04 15:20:00,25.73,25.74,25.72,25.72,249200.0,19.4815,19.4891,19.474,19.474,249200.0
2009-06-04 15:25:00,25.72,25.73,25.72,25.73,231800.0,19.474,19.4815,19.474,19.4815,231800.0
2009-06-04 15:30:00,25.73,25.73,25.7,25.72,537000.0,19.4815,19.4815,19.4588,19.474,537000.0
2009-06-04 15:35:00,25.71,25.74,25.7,25.73,729900.0,19.4664,19.4891,19.4588,19.4815,729900.0
2009-06-04 15:40:00,25.73,25.73,25.69,25.7,107400.0,19.4815,19.4815,19.4512,19.4588,107400.0
2009-06-04 15:45:00,25.7,25.75,25.7,25.72,368600.0,19.4588,19.4967,19.4588,19.474,368600.0
2009-06-04 15:50:00,25.72,25.78,25.72,25.74,379900.0,19.474,19.5194,19.474,19.4891,379900.0
2009-06-04 15:55:00,25.74,25.8,25.73,25.74,1542100.0,19.4891,19.5345,19.4815,19.4891,1542100.0
2009-06-05 09:30:00,25.96,25.99,25.56,25.82,72300.0,19.6557,19.6784,19.3528,19.5497,72300.0
2009-06-05 09:35:00,25.82,25.82,25.7,25.74,190600.0,19.5497,19.5497,19.4588,19.4891,190600.0
2009-06-05 09:40:00,25.74,25.79,25.69,25.74,116600.0,19.4891,19.527,19.4512,19.4891,116600.0
2009-06-05 09:45:00,25.73,25.74,25.63,25.7,84200.0,19.4815,19.4891,19.4058,19.4588,84200.0
2009-06-05 09:50:00,25.7,25.7,25.62,25.62,51400.0,19.4588,19.4588,19.3982,19.3982,51400.0
2009-06-05 09:55:00,25.62,25.62,25.49,25.58,122000.0,19.3982,19.3982,19.2998,19.368,122000.0
2009-06-05 10:00:00,25.57,25.59,25.55,25.57,60200.0,19.3604,19.3755,19.3452,19.3604,60200.0
2009-06-05 10:05:00,25.57,25.57,25.48,25.49,219300.0,19.3604,19.3604,19.2922,19.2998,219300.0
2009-06-05 10:10:00,25.49,25.49,25.44,25.47,174000.0,19.2998,19.2998,19.262,19.2847,174000.0
2009-06-05 10:15:00,25.47,25.52,25.47,25.5,46100.0,19.2847,19.3225,19.2847,19.3074,46100.0
2009-06-05 10:20:00,25.51,25.54,25.48,25.51,75000.0,19.315,19.3377,19.2922,19.315,75000.0
2009-06-05 10:25:00,25.5,25.5,25.45,25.46,220200.0,19.3074,19.3074,19.2695,19.2771,220200.0
2009-06-05 10:30:00,25.46,25.53,25.43,25.52,139500.0,19.2771,19.3301,19.2544,19.3225,139500.0
2009-06-05 10:35:00,25.52,25.56,25.5,25.54,53700.0,19.3225,19.3528,19.3074,19.3377,53700.0
2009-06-05 10:40:00,25.54,25.57,25.53,25.54,103200.0,19.3377,19.3604,19.3301,19.3377,103200.0
2009-06-05 10:45:00,25.54,25.59,25.53,25.56,61800.0,19.3377,19.3755,19.3301,19.3528,61800.0
2009-06-05 10:50:00,25.56,25.6,25.55,25.57,75700.0,19.3528,19.3831,19.3452,19.3604,75700.0
2009-06-05 10:55:00,25.57,25.6,25.52,25.59,175500.0,19.3604,19.3831,19.3225,19.3755,175500.0
2009-06-05 11:00:00,25.6,25.65,25.6,25.65,113700.0,19.3831,19.421,19.3831,19.421,113700.0
2009-06-05 11:05:00,25.65,25.67,25.63,25.66,50300.0,19.421,19.4361,19.4058,19.4285,50300.0
2009-06-05 11:10:00,25.65,25.66,25.62,25.62,39300.0,19.421,19.4285,19.3982,19.3982,39300.0
2009-06-05 11:15:00,25.62,25.66,25.62,25.65,63600.0,19.3982,19.4285,19.3982,19.421,63600.0
2009-06-05 11:20:00,25.65,25.69,25.65,25.66,43300.0,19.421,19.4512,19.421,19.4285,43300.0
2009-06-05 11:25:00,25.66,25.68,25.66,25.66,53600.0,19.4285,19.4437,19.4285,19.4285,53600.0
2009-06-05 11:30:00,25.66,25.66,25.61,25.62,64500.0,19.4285,19.4285,19.3907,19.3982,64500.0
2009-06-05 11:35:00,25.62,25.65,25.62,25.64,49900.0,19.3982,19.421,19.3982,19.4134,49900.0
2009-06-05 11:40:00,25.64,25.66,25.61,25.66,89500.0,19.4134,19.4285,19.3907,19.4285,89500.0
2009-06-05 11:45:00,25.65,25.66,25.63,25.63,24300.0,19.421,19.4285,19.4058,19.4058,24300.0
2009-06-05 11:50:00,25.64,25.68,25.62,25.68,93400.0,19.4134,19.4437,19.3982,19.4437,93400.0
2009-06-05 11:55:00,25.68,25.69,25.67,25.68,55100.0,19.4437,19.4512,19.4361,19.4437,55100.0
2009-06-05 12:00:00,25.69,25.7,25.68,25.7,32000.0,19.4512,19.4588,19.4437,19.4588,32000.0
2009-06-05 12:05:00,25.7,25.72,25.69,25.69,36700.0,19.4588,19.474,19.4512,19.4512,36700.0
2009-06-05 12:10:00,25.69,25.7,25.65,25.65,57700.0,19.4512,19.4588,19.421,19.421,57700.0
2009-06-05 12:15:00,25.66,25.69,25.66,25.68,38000.0,19.4285,19.4512,19.4285,19.4437,38000.0
2009-06-05 12:20:00,25.68,25.71,25.67,25.71,63600.0,19.4437,19.4664,19.4361,19.4664,63600.0
2009-06-05 12:25:00,25.71,25.74,25.71,25.72,50000.0,19.4664,19.4891,19.4664,19.474,50000.0
2009-06-05 12:30:00,25.73,25.74,25.69,25.69,42700.0,19.4815,19.4891,19.4512,19.4512,42700.0
2009-06-05 12:35:00,25.7,25.72,25.69,25.71,30300.0,19.4588,19.474,19.4512,19.4664,30300.0
2009-06-05 12:40:00,25.71,25.72,25.69,25.7,51300.0,19.4664,19.474,19.4512,19.4588,51300.0
2009-06-05 12:45:00,25.7,25.72,25.7,25.72,76000.0,19.4588,19.474,19.4588,19.474,76000.0
2009-06-05 12:50:00,25.72,25.75,25.71,25.73,61400.0,19.474,19.4967,19.4664,19.4815,61400.0
2009-06-05 12:55:00,25.73,25.74,25.71,25.73,33500.0,19.4815,19.4891,19.4664,19.4815,33500.0
2009-06-05 13:00:00,25.73,25.74,25.7,25.7,37200.0,19.4815,19.4891,19.4588,19.4588,37200.0
2009-06-05 13:05:00,25.7,25.72,25.7,25.7,16800.0,19.4588,19.474,19.4588,19.4588,16800.0
2009-06-05 13:10:00,25.71,25.72,25.68,25.71,69600.0,19.4664,19.474,19.4437,19.4664,69600.0
2009-06-05 13:15:00,25.71,25.71,25.69,25.69,27600.0,19.4664,19.4664,19.4512,19.4512,27600.0
2009-06-05 13:20:00,25.69,25.7,25.68,25.69,25600.0,19.4512,19.4588,19.4437,19.4512,25600.0
2009-06-05 13:25:00,25.7,25.7,25.69,25.7,31900.0,19.4588,19.4588,19.4512,19.4588,31900.0
2009-06-05 13:30:00,25.7,25.72,25.7,25.71,28400.0,19.4588,19.474,19.4588,19.4664,28400.0
2009-06-05 13:35:00,25.71,25.72,25.69,25.7,20600.0,19.4664,19.474,19.4512,19.4588,20600.0
2009-06-05 13:40:00,25.7,25.75,25.69,25.73,66900.0,19.4588,19.4967,19.4512,19.4815,66900.0
2009-06-05 13:45:00,25.73,25.74,25.73,25.73,13900.0,19.4815,19.4891,19.4815,19.4815,13900.0
2009-06-05 13:50:00,25.73,25.76,25.73,25.76,32400.0,19.4815,19.5042,19.4815,19.5042,32400.0
2009-06-05 13:55:00,25.76,25.76,25.7,25.71,88300.0,19.5042,19.5042,19.4588,19.4664,88300.0
2009-06-05 14:00:00,25.71,25.73,25.69,25.7,62900.0,19.4664,19.4815,19.4512,19.4588,62900.0
2009-06-05 14:05:00,25.7,25.71,25.66,25.67,69700.0,19.4588,19.4664,19.4285,19.4361,69700.0
2009-06-05 14:10:00,25.67,25.7,25.66,25.66,57100.0,19.4361,19.4588,19.4285,19.4285,57100.0
2009-06-05 14:15:00,25.66,25.66,25.62,25.63,65400.0,19.4285,19.4285,19.3982,19.4058,65400.0
2009-06-05 14:20:00,25.63,25.64,25.59,25.63,209800.0,19.4058,19.4134,19.3755,19.4058,209800.0
2009-06-05 14:25:00,25.63,25.64,25.62,25.62,38500.0,19.4058,19.4134,19.3982,19.3982,38500.0
2009-06-05 14:30:00,25.62,25.62,25.59,25.6,90200.0,19.3982,19.3982,19.3755,19.3831,90200.0
2009-06-05 14:35:00,25.6,25.64,25.59,25.62,68300.0,19.3831,19.4134,19.3755,19.3982,68300.0
2009-06-05 14:40:00,25.62,25.65,25.61,25.64,79200.0,19.3982,19.421,19.3907,19.4134,79200.0
2009-06-05 14:45:00,25.64,25.67,25.63,25.66,43100.0,19.4134,19.4361,19.4058,19.4285,43100.0
2009-06-05 14:50:00,25.67,25.69,25.66,25.66,58800.0,19.4361,19.4512,19.4285,19.4285,58800.0
2009-06-05 14:55:00,25.66,25.68,25.66,25.66,38900.0,19.4285,19.4437,19.4285,19.4285,38900.0
2009-06-05 15:00:00,25.66,25.66,25.64,25.66,34500.0,19.4285,19.4285,19.4134,19.4285,34500.0
2009-06-05 15:05:00,25.67,25.72,25.67,25.68,45200.0,19.4361,19.474,19.4361,19.4437,45200.0
2009-06-05 15:10:00,25.69,25.7,25.68,25.69,51000.0,19.4512,19.4588,19.4437,19.4512,51000.0
2009-06-05 15:15:00,25.69,25.71,25.68,25.71,116200.0,19.4512,19.4664,19.4437,19.4664,116200.0
2009-06-05 15:20:00,25.7,25.71,25.68,25.69,117000.0,19.4588,19.4664,19.4437,19.4512,117000.0
2009-06-05 15:25:00,25.69,25.69,25.65,25.66,95800.0,19.4512,19.4512,19.421,19.4285,95800.0
2009-06-05 15:30:00,25.66,25.7,25.65,25.68,72400.0,19.4285,19.4588,19.421,19.4437,72400.0
2009-06-05 15:35:00,25.69,25.73,25.69,25.73,254800.0,19.4512,19.4815,19.4512,19.4815,254800.0
2009-06-05 15:40:00,25.74,25.75,25.69,25.7,107600.0,19.4891,19.4967,19.4512,19.4588,107600.0
2009-06-05 15:45:00,25.7,25.74,25.65,25.66,186600.0,19.4588,19.4891,19.421,19.4285,186600.0
2009-06-05 15:50:00,25.66,25.7,25.66,25.69,275100.0,19.4285,19.4588,19.4285,19.4512,275100.0
2009-06-05 15:55:00,25.69,25.79,25.68,25.78,1456100.0,19.4512,19.527,19.4437,19.5194,1456100.0
2009-06-08 09:30:00,25.66,25.68,25.59,25.62,125100.0,19.4285,19.4437,19.3755,19.3982,125100.0
2009-06-08 09:35:00,25.61,25.63,25.59,25.61,214500.0,19.3907,19.4058,19.3755,19.3907,214500.0
2009-06-08 09:40:00,25.59,25.63,25.58,25.6,123200.0,19.3755,19.4058,19.368,19.3831,123200.0
2009-06-08 09:45:00,25.6,25.6,25.52,25.52,137400.0,19.3831,19.3831,19.3225,19.3225,137400.0
2009-06-08 09:50:00,25.53,25.55,25.52,25.54,111000.0,19.3301,19.3452,19.3225,19.3377,111000.0
2009-06-08 09:55:00,25.55,25.55,25.49,25.49,138800.0,19.3452,19.3452,19.2998,19.2998,138800.0
2009-06-08 10:00:00,25.48,25.48,25.46,25.47,100800.0,19.2922,19.2922,19.2771,19.2847,100800.0
2009-06-08 10:05:00,25.47,25.48,25.44,25.45,192500.0,19.2847,19.2922,19.262,19.2695,192500.0
2009-06-08 10:10:00,25.45,25.45,25.38,25.38,83000.0,19.2695,19.2695,19.2165,19.2165,83000.0
2009-06-08 10:15:00,25.38,25.4,25.36,25.38,142000.0,19.2165,19.2317,19.2014,19.2165,142000.0
2009-06-08 10:20:00,25.38,25.4,25.37,25.38,174000.0,19.2165,19.2317,19.209,19.2165,174000.0
2009-06-08 10:25:00,25.38,25.39,25.35,25.35,217100.0,19.2165,19.2241,19.1938,19.1938,217100.0
2009-06-08 10:30:00,25.34,25.36,25.33,25.33,156500.0,19.1862,19.2014,19.1787,19.1787,156500.0
2009-06-08 10:35:00,25.33,25.35,25.32,25.34,135600.0,19.1787,19.1938,19.1711,19.1862,135600.0
2009-06-08 10:40:00,25.35,25.37,25.34,25.36,186000.0,19.1938,19.209,19.1862,19.2014,186000.0
2009-06-08 10:45:00,25.36,25.37,25.35,25.36,122800.0,19.2014,19.209,19.1938,19.2014,122800.0
2009-06-08 10:50:00,25.37,25.41,25.36,25.4,162700.0,19.209,19.2392,19.2014,19.2317,162700.0
2009-06-08 10:55:00,25.4,25.42,25.4,25.41,106700.0,19.2317,19.2468,19.2317,19.2392,106700.0
2009-06-08 11:00:00,25.41,25.44,25.41,25.43,44900.0,19.2392,19.262,19.2392,19.2544,44900.0
2009-06-08 11:05:00,25.42,25.46,25.42,25.46,80700.0,19.2468,19.2771,19.2468,19.2771,80700.0
2009-06-08 11:10:00,25.47,25.47,25.45,25.46,44200.0,19.2847,19.2847,19.2695,19.2771,44200.0
2009-06-08 11:15:00,25.46,25.46,25.43,25.44,49100.0,19.2771,19.2771,19.2544,19.262,49100.0
2009-06-08 11:20:00,25.45,25.46,25.41,25.42,36500.0,19.2695,19.2771,19.2392,19.2468,36500.0
2009-06-08 11:25:00,25.41,25.41,25.38,25.39,27400.0,19.2392,19.2392,19.2165,19.2241,27400.0
2009-06-08 11:30:00,25.38,25.39,25.36,25.36,9700.0,19.2165,19.2241,19.2014,19.2014,9700.0
2009-06-08 11:35:00,25.36,25.37,25.33,25.36,40300.0,19.2014,19.209,19.1787,19.2014,40300.0
2009-06-08 11:40:00,25.36,25.36,25.34,25.35,37400.0,19.2014,19.2014,19.1862,19.1938,37400.0
2009-06-08 11:45:00,25.35,25.35,25.33,25.34,66000.0,19.1938,19.1938,19.1787,19.1862,66000.0
2009-06-08 11:50:00,25.34,25.37,25.33,25.34,58400.0,19.1862,19.209,19.1787,19.1862,58400.0
2009-06-08 11:55:00,25.35,25.36,25.33,25.36,124200.0,19.1938,19.2014,19.1787,19.2014,124200.0
2009-06-08 12:00:00,25.36,25.36,25.31,25.31,23700.0,19.2014,19.2014,19.1635,19.1635,23700.0
2009-06-08 12:05:00,25.3,25.31,25.3,25.31,11300.0,19.156,19.1635,19.156,19.1635,11300.0
2009-06-08 12:10:00,25.32,25.32,25.28,25.29,13500.0,19.1711,19.1711,19.1408,19.1484,13500.0
2009-06-08 12:15:00,25.28,25.29,25.26,25.27,46900.0,19.1408,19.1484,19.1257,19.1332,46900.0
2009-06-08 12:20:00,25.27,25.28,25.25,25.25,19600.0,19.1332,19.1408,19.1181,19.1181,19600.0
2009-06-08 12:25:00,25.26,25.27,25.25,25.26,10800.0,19.1257,19.1332,19.1181,19.1257,10800.0
2009-06-08 12:30:00,25.26,25.27,25.24,25.24,122200.0,19.1257,19.1332,19.1105,19.1105,122200.0
2009-06-08 12:35:00,25.25,25.27,25.25,25.27,98300.0,19.1181,19.1332,19.1181,19.1332,98300.0
2009-06-08 12:40:00,25.27,25.3,25.26,25.3,27300.0,19.1332,19.156,19.1257,19.156,27300.0
2009-06-08 12:45:00,25.29,25.3,25.27,25.28,22400.0,19.1484,19.156,19.1332,19.1408,22400.0
2009-06-08 12:50:00,25.27,25.27,25.26,25.27,13800.0,19.1332,19.1332,19.1257,19.1332,13800.0
2009-06-08 12:55:00,25.26,25.29,25.26,25.29,10800.0,19.1257,19.1484,19.1257,19.1484,10800.0
2009-06-08 13:00:00,25.28,25.29,25.28,25.29,14500.0,19.1408,19.1484,19.1408,19.1484,14500.0
2009-06-08 13:05:00,25.3,25.31,25.29,25.29,33900.0,19.156,19.1635,19.1484,19.1484,33900.0
2009-06-08 13:10:00,25.29,25.3,25.28,25.29,4500.0,19.1484,19.156,19.1408,19.1484,4500.0
2009-06-08 13:15:00,25.29,25.31,25.29,25.31,70200.0,19.1484,19.1635,19.1484,19.1635,70200.0
2009-06-08 13:20:00,25.32,25.34,25.31,25.33,9800.0,19.1711,19.1862,19.1635,19.1787,9800.0
2009-06-08 13:25:00,25.33,25.33,25.31,25.32,5000.0,19.1787,19.1787,19.1635,19.1711,5000.0
2009-06-08 13:30:00,25.32,25.32,25.3,25.3,21300.0,19.1711,19.1711,19.156,19.156,21300.0
2009-06-08 13:35:00,25.31,25.32,25.31,25.31,13000.0,19.1635,19.1711,19.1635,19.1635,13000.0
2009-06-08 13:40:00,25.31,25.33,25.3,25.32,29900.0,19.1635,19.1787,19.156,19.1711,29900.0
2009-06-08 13:45:00,25.32,25.36,25.32,25.36,60700.0,19.1711,19.2014,19.1711,19.2014,60700.0
2009-06-08 13:50:00,25.36,25.37,25.35,25.36,5900.0,19.2014,19.209,19.1938,19.2014,5900.0
2009-06-08 13:55:00,25.35,25.37,25.35,25.35,4900.0,19.1938,19.209,19.1938,19.1938,4900.0
2009-06-08 14:00:00,25.36,25.37,25.34,25.35,14000.0,19.2014,19.209,19.1862,19.1938,14000.0
2009-06-08 14:05:00,25.35,25.36,25.33,25.33,20500.0,19.1938,19.2014,19.1787,19.1787,20500.0
2009-06-08 14:10:00,25.33,25.35,25.33,25.33,7100.0,19.1787,19.1938,19.1787,19.1787,7100.0
2009-06-08 14:15:00,25.34,25.34,25.33,25.33,5100.0,19.1862,19.1862,19.1787,19.1787,5100.0
2009-06-08 14:20:00,25.34,25.35,25.32,25.34,23200.0,19.1862,19.1938,19.1711,19.1862,23200.0
2009-06-08 14:25:00,25.35,25.37,25.35,25.36,18800.0,19.1938,19.209,19.1938,19.2014,18800.0
2009-06-08 14:30:00,25.37,25.4,25.35,25.35,53800.0,19.209,19.2317,19.1938,19.1938,53800.0
2009-06-08 14:35:00,25.34,25.35,25.34,25.35,3500.0,19.1862,19.1938,19.1862,19.1938,3500.0
2009-06-08 14:40:00,25.34,25.35,25.32,25.33,19900.0,19.1862,19.1938,19.1711,19.1787,19900.0
2009-06-08 14:45:00,25.32,25.33,25.3,25.32,50900.0,19.1711,19.1787,19.156,19.1711,50900.0
2009-06-08 14:50:00,25.32,25.34,25.3,25.31,52800.0,19.1711,19.1862,19.156,19.1635,52800.0
2009-06-08 14:55:00,25.32,25.34,25.32,25.33,56800.0,19.1711,19.1862,19.1711,19.1787,56800.0
2009-06-08 15:00:00,25.33,25.36,25.33,25.34,34200.0,19.1787,19.2014,19.1787,19.1862,34200.0
2009-06-08 15:05:00,25.35,25.36,25.33,25.35,39400.0,19.1938,19.2014,19.1787,19.1938,39400.0
2009-06-08 15:10:00,25.35,25.37,25.33,25.35,19200.0,19.1938,19.209,19.1787,19.1938,19200.0
2009-06-08 15:15:00,25.36,25.42,25.35,25.41,91700.0,19.2014,19.2468,19.1938,19.2392,91700.0
2009-06-08 15:20:00,25.42,25.58,25.41,25.54,379500.0,19.2468,19.368,19.2392,19.3377,379500.0
2009-06-08 15:25:00,25.54,25.55,25.53,25.53,66600.0,19.3377,19.3452,19.3301,19.3301,66600.0
2009-06-08 15:30:00,25.54,25.66,25.53,25.62,272200.0,19.3377,19.4285,19.3301,19.3982,272200.0
2009-06-08 15:35:00,25.63,25.7,25.58,25.58,160400.0,19.4058,19.4588,19.368,19.368,160400.0
2009-06-08 15:40:00,25.58,25.61,25.56,25.56,58400.0,19.368,19.3907,19.3528,19.3528,58400.0
2009-06-08 15:45:00,25.56,25.58,25.53,25.53,133200.0,19.3528,19.368,19.3301,19.3301,133200.0
2009-06-08 15:50:00,25.54,25.56,25.52,25.53,113700.0,19.3377,19.3528,19.3225,19.3301,113700.0
2009-06-08 15:55:00,25.53,25.55,25.43,25.44,360400.0,19.3301,19.3452,19.2544,19.262,360400.0
2009-06-09 09:30:00,25.64,25.64,25.44,25.46,48400.0,19.4134,19.4134,19.262,19.2771,48400.0
2009-06-09 09:35:00,25.48,25.48,25.38,25.42,419200.0,19.2922,19.2922,19.2165,19.2468,419200.0
2009-06-09 09:40:00,25.42,25.47,25.38,25.4,307200.0,19.2468,19.2847,19.2165,19.2317,307200.0
2009-06-09 09:45:00,25.42,25.44,25.39,25.42,95000.0,19.2468,19.262,19.2241,19.2468,95000.0
2009-06-09 09:50:00,25.42,25.44,25.38,25.43,46400.0,19.2468,19.262,19.2165,19.2544,46400.0
2009-06-09 09:55:00,25.42,25.42,25.38,25.42,106200.0,19.2468,19.2468,19.2165,19.2468,106200.0
2009-06-09 10:00:00,25.42,25.43,25.36,25.4,79700.0,19.2468,19.2544,19.2014,19.2317,79700.0
2009-06-09 10:05:00,25.4,25.45,25.4,25.45,244600.0,19.2317,19.2695,19.2317,19.2695,244600.0
2009-06-09 10:10:00,25.45,25.46,25.42,25.45,107700.0,19.2695,19.2771,19.2468,19.2695,107700.0
2009-06-09 10:15:00,25.45,25.46,25.42,25.44,98500.0,19.2695,19.2771,19.2468,19.262,98500.0
2009-06-09 10:20:00,25.44,25.44,25.4,25.42,121700.0,19.262,19.262,19.2317,19.2468,121700.0
2009-06-09 10:25:00,25.41,25.45,25.4,25.44,185400.0,19.2392,19.2695,19.2317,19.262,185400.0
2009-06-09 10:30:00,25.45,25.48,25.44,25.48,85000.0,19.2695,19.2922,19.262,19.2922,85000.0
2009-06-09 10:35:00,25.48,25.49,25.45,25.46,62700.0,19.2922,19.2998,19.2695,19.2771,62700.0
2009-06-09 10:40:00,25.47,25.51,25.47,25.48,107700.0,19.2847,19.315,19.2847,19.2922,107700.0
2009-06-09 10:45:00,25.48,25.48,25.42,25.42,15100.0,19.2922,19.2922,19.2468,19.2468,15100.0
2009-06-09 10:50:00,25.41,25.41,25.38,25.39,77400.0,19.2392,19.2392,19.2165,19.2241,77400.0
2009-06-09 10:55:00,25.38,25.39,25.38,25.38,43100.0,19.2165,19.2241,19.2165,19.2165,43100.0
2009-06-09 11:00:00,25.38,25.38,25.34,25.38,66000.0,19.2165,19.2165,19.1862,19.2165,66000.0
2009-06-09 11:05:00,25.38,25.39,25.37,25.39,54500.0,19.2165,19.2241,19.209,19.2241,54500.0
2009-06-09 11:10:00,25.39,25.4,25.39,25.39,10900.0,19.2241,19.2317,19.2241,19.2241,10900.0
2009-06-09 11:15:00,25.4,25.41,25.39,25.41,30900.0,19.2317,19.2392,19.2241,19.2392,30900.0
2009-06-09 11:20:00,25.41,25.41,25.4,25.41,23100.0,19.2392,19.2392,19.2317,19.2392,23100.0
2009-06-09 11:25:00,25.42,25.42,25.39,25.39,34100.0,19.2468,19.2468,19.2241,19.2241,34100.0
2009-06-09 11:30:00,25.39,25.39,25.37,25.38,34200.0,19.2241,19.2241,19.209,19.2165,34200.0
2009-06-09 11:35:00,25.38,25.38,25.36,25.37,18000.0,19.2165,19.2165,19.2014,19.209,18000.0
2009-06-09 11:40:00,25.38,25.38,25.37,25.37,17600.0,19.2165,19.2165,19.209,19.209,17600.0
2009-06-09 11:45:00,25.38,25.39,25.36,25.36,69200.0,19.2165,19.2241,19.2014,19.2014,69200.0
2009-06-09 11:50:00,25.37,25.37,25.36,25.37,3700.0,19.209,19.209,19.2014,19.209,3700.0
2009-06-09 11:55:00,25.37,25.39,25.36,25.38,14100.0,19.209,19.2241,19.2014,19.2165,14100.0
2009-06-09 12:00:00,25.37,25.39,25.37,25.38,29700.0,19.209,19.2241,19.209,19.2165,29700.0
2009-06-09 12:05:00,25.39,25.42,25.39,25.41,74500.0,19.2241,19.2468,19.2241,19.2392,74500.0
2009-06-09 12:10:00,25.41,25.42,25.4,25.41,33500.0,19.2392,19.2468,19.2317,19.2392,33500.0
2009-06-09 12:15:00,25.41,25.42,25.41,25.41,43600.0,19.2392,19.2468,19.2392,19.2392,43600.0
2009-06-09 12:20:00,25.41,25.42,25.41,25.42,25500.0,19.2392,19.2468,19.2392,19.2468,25500.0
2009-06-09 12:25:00,25.42,25.44,25.42,25.44,17700.0,19.2468,19.262,19.2468,19.262,17700.0
2009-06-09 12:30:00,25.44,25.44,25.43,25.44,9400.0,19.262,19.262,19.2544,19.262,9400.0
2009-06-09 12:35:00,25.44,25.45,25.43,25.44,10300.0,19.262,19.2695,19.2544,19.262,10300.0
2009-06-09 12:40:00,25.43,25.44,25.38,25.39,47700.0,19.2544,19.262,19.2165,19.2241,47700.0
2009-06-09 12:45:00,25.4,25.41,25.39,25.4,2500.0,19.2317,19.2392,19.2241,19.2317,2500.0
2009-06-09 12:50:00,25.41,25.41,25.38,25.38,20400.0,19.2392,19.2392,19.2165,19.2165,20400.0
2009-06-09 12:55:00,25.39,25.4,25.39,25.39,3900.0,19.2241,19.2317,19.2241,19.2241,3900.0
2009-06-09 13:00:00,25.39,25.46,25.39,25.45,51700.0,19.2241,19.2771,19.2241,19.2695,51700.0
2009-06-09 13:05:00,25.45,25.45,25.42,25.42,21200.0,19.2695,19.2695,19.2468,19.2468,21200.0
2009-06-09 13:10:00,25.42,25.42,25.39,25.4,40200.0,19.2468,19.2468,19.2241,19.2317,40200.0
2009-06-09 13:15:00,25.41,25.41,25.38,25.39,35300.0,19.2392,19.2392,19.2165,19.2241,35300.0
2009-06-09 13:20:00,25.39,25.4,25.37,25.37,20300.0,19.2241,19.2317,19.209,19.209,20300.0
2009-06-09 13:25:00,25.38,25.41,25.38,25.41,53500.0,19.2165,19.2392,19.2165,19.2392,53500.0
2009-06-09 13:30:00,25.41,25.41,25.39,25.4,31400.0,19.2392,19.2392,19.2241,19.2317,31400.0
2009-06-09 13:35:00,25.39,25.4,25.37,25.4,42000.0,19.2241,19.2317,19.209,19.2317,42000.0
2009-06-09 13:40:00,25.4,25.41,25.39,25.39,4200.0,19.2317,19.2392,19.2241,19.2241,4200.0
2009-06-09 13:45:00,25.4,25.4,25.38,25.38,31700.0,19.2317,19.2317,19.2165,19.2165,31700.0
2009-06-09 13:50:00,25.37,25.38,25.36,25.38,20000.0,19.209,19.2165,19.2014,19.2165,20000.0
2009-06-09 13:55:00,25.38,25.42,25.38,25.4,35500.0,19.2165,19.2468,19.2165,19.2317,35500.0
2009-06-09 14:00:00,25.41,25.41,25.39,25.39,304300.0,19.2392,19.2392,19.2241,19.2241,304300.0
2009-06-09 14:05:00,25.39,25.42,25.39,25.41,57600.0,19.2241,19.2468,19.2241,19.2392,57600.0
2009-06-09 14:10:00,25.4,25.42,25.4,25.41,11800.0,19.2317,19.2468,19.2317,19.2392,11800.0
2009-06-09 14:15:00,25.41,25.45,25.41,25.44,31500.0,19.2392,19.2695,19.2392,19.262,31500.0
2009-06-09 14:20:00,25.45,25.46,25.41,25.42,68500.0,19.2695,19.2771,19.2392,19.2468,68500.0
2009-06-09 14:25:00,25.42,25.44,25.41,25.44,25000.0,19.2468,19.262,19.2392,19.262,25000.0
2009-06-09 14:30:00,25.45,25.48,25.45,25.47,36400.0,19.2695,19.2922,19.2695,19.2847,36400.0
2009-06-09 14:35:00,25.46,25.48,25.46,25.47,14500.0,19.2771,19.2922,19.2771,19.2847,14500.0
2009-06-09 14:40:00,25.47,25.5,25.43,25.45,44900.0,19.2847,19.3074,19.2544,19.2695,44900.0
2009-06-09 14:45:00,25.44,25.44,25.42,25.43,33200.0,19.262,19.262,19.2468,19.2544,33200.0
2009-06-09 14:50:00,25.44,25.45,25.43,25.44,22500.0,19.262,19.2695,19.2544,19.262,22500.0
2009-06-09 14:55:00,25.43,25.46,25.42,25.45,47600.0,19.2544,19.2771,19.2468,19.2695,47600.0
2009-06-09 15:00:00,25.46,25.47,25.44,25.45,37600.0,19.2771,19.2847,19.262,19.2695,37600.0
2009-06-09 15:05:00,25.44,25.46,25.44,25.44,29100.0,19.262,19.2771,19.262,19.262,29100.0
2009-06-09 15:10:00,25.44,25.45,25.42,25.42,57700.0,19.262,19.2695,19.2468,19.2468,57700.0
2009-06-09 15:15:00,25.43,25.44,25.39,25.43,64400.0,19.2544,19.262,19.2241,19.2544,64400.0
2009-06-09 15:20:00,25.44,25.44,25.4,25.41,99700.0,19.262,19.262,19.2317,19.2392,99700.0
2009-06-09 15:25:00,25.42,25.44,25.42,25.43,28600.0,19.2468,19.262,19.2468,19.2544,28600.0
2009-06-09 15:30:00,25.42,25.45,25.4,25.43,89500.0,19.2468,19.2695,19.2317,19.2544,89500.0
2009-06-09 15:35:00,25.44,25.48,25.43,25.45,38500.0,19.262,19.2922,19.2544,19.2695,38500.0
2009-06-09 15:40:00,25.46,25.48,25.45,25.48,45900.0,19.2771,19.2922,19.2695,19.2922,45900.0
2009-06-09 15:45:00,25.48,25.48,25.41,25.43,269200.0,19.2922,19.2922,19.2392,19.2544,269200.0
2009-06-09 15:50:00,25.44,25.46,25.43,25.43,105900.0,19.262,19.2771,19.2544,19.2544,105900.0
2009-06-09 15:55:00,25.43,25.44,25.38,25.38,299800.0,19.2544,19.262,19.2165,19.2165,299800.0
2009-06-10 09:30:00,25.62,25.66,25.49,25.58,61000.0,19.3982,19.4285,19.2998,19.368,61000.0
2009-06-10 09:35:00,25.58,25.58,25.51,25.57,93700.0,19.368,19.368,19.315,19.3604,93700.0
2009-06-10 09:40:00,25.57,25.57,25.52,25.54,61900.0,19.3604,19.3604,19.3225,19.3377,61900.0
2009-06-10 09:45:00,25.53,25.54,25.48,25.48,26100.0,19.3301,19.3377,19.2922,19.2922,26100.0
2009-06-10 09:50:00,25.49,25.51,25.48,25.51,68900.0,19.2998,19.315,19.2922,19.315,68900.0
2009-06-10 09:55:00,25.5,25.56,25.5,25.56,34000.0,19.3074,19.3528,19.3074,19.3528,34000.0
2009-06-10 10:00:00,25.55,25.55,25.47,25.47,72200.0,19.3452,19.3452,19.2847,19.2847,72200.0
2009-06-10 10:05:00,25.47,25.48,25.45,25.46,47900.0,19.2847,19.2922,19.2695,19.2771,47900.0
2009-06-10 10:10:00,25.46,25.47,25.43,25.45,57900.0,19.2771,19.2847,19.2544,19.2695,57900.0
2009-06-10 10:15:00,25.44,25.49,25.44,25.47,39700.0,19.262,19.2998,19.262,19.2847,39700.0
2009-06-10 10:20:00,25.47,25.47,25.43,25.47,146800.0,19.2847,19.2847,19.2544,19.2847,146800.0
2009-06-10 10:25:00,25.46,25.46,25.43,25.43,33700.0,19.2771,19.2771,19.2544,19.2544,33700.0
2009-06-10 10:30:00,25.43,25.46,25.43,25.46,70400.0,19.2544,19.2771,19.2544,19.2771,70400.0
2009-06-10 10:35:00,25.45,25.46,25.44,25.46,22300.0,19.2695,19.2771,19.262,19.2771,22300.0
2009-06-10 10:40:00,25.45,25.46,25.43,25.44,25600.0,19.2695,19.2771,19.2544,19.262,25600.0
2009-06-10 10:45:00,25.45,25.45,25.39,25.4,37800.0,19.2695,19.2695,19.2241,19.2317,37800.0
2009-06-10 10:50:00,25.4,25.43,25.39,25.42,36100.0,19.2317,19.2544,19.2241,19.2468,36100.0
2009-06-10 10:55:00,25.42,25.44,25.42,25.43,30500.0,19.2468,19.262,19.2468,19.2544,30500.0
2009-06-10 11:00:00,25.43,25.43,25.37,25.4,85300.0,19.2544,19.2544,19.209,19.2317,85300.0
2009-06-10 11:05:00,25.39,25.4,25.38,25.4,29900.0,19.2241,19.2317,19.2165,19.2317,29900.0
2009-06-10 11:10:00,25.39,25.41,25.38,25.4,57300.0,19.2241,19.2392,19.2165,19.2317,57300.0
2009-06-10 11:15:00,25.4,25.4,25.35,25.37,82900.0,19.2317,19.2317,19.1938,19.209,82900.0
2009-06-10 11:20:00,25.37,25.37,25.32,25.32,74200.0,19.209,19.209,19.1711,19.1711,74200.0
2009-06-10 11:25:00,25.32,25.33,25.31,25.32,46900.0,19.1711,19.1787,19.1635,19.1711,46900.0
2009-06-10 11:30:00,25.33,25.35,25.32,25.35,13000.0,19.1787,19.1938,19.1711,19.1938,13000.0
2009-06-10 11:35:00,25.34,25.35,25.33,25.34,23500.0,19.1862,19.1938,19.1787,19.1862,23500.0
2009-06-10 11:40:00,25.34,25.34,25.33,25.34,10500.0,19.1862,19.1862,19.1787,19.1862,10500.0
2009-06-10 11:45:00,25.33,25.34,25.33,25.34,14800.0,19.1787,19.1862,19.1787,19.1862,14800.0
2009-06-10 11:50:00,25.34,25.35,25.33,25.33,94600.0,19.1862,19.1938,19.1787,19.1787,94600.0
2009-06-10 11:55:00,25.34,25.34,25.31,25.33,231800.0,19.1862,19.1862,19.1635,19.1787,231800.0
2009-06-10 12:00:00,25.32,25.34,25.31,25.33,57800.0,19.1711,19.1862,19.1635,19.1787,57800.0
2009-06-10 12:05:00,25.32,25.34,25.32,25.34,34900.0,19.1711,19.1862,19.1711,19.1862,34900.0
2009-06-10 12:10:00,25.33,25.36,25.33,25.35,23200.0,19.1787,19.2014,19.1787,19.1938,23200.0
2009-06-10 12:15:00,25.35,25.38,25.35,25.36,30400.0,19.1938,19.2165,19.1938,19.2014,30400.0
2009-06-10 12:20:00,25.36,25.38,25.34,25.34,38800.0,19.2014,19.2165,19.1862,19.1862,38800.0
2009-06-10 12:25:00,25.34,25.36,25.33,25.35,128900.0,19.1862,19.2014,19.1787,19.1938,128900.0
2009-06-10 12:30:00,25.34,25.35,25.32,25.34,30200.0,19.1862,19.1938,19.1711,19.1862,30200.0
2009-06-10 12:35:00,25.33,25.35,25.33,25.35,10300.0,19.1787,19.1938,19.1787,19.1938,10300.0
2009-06-10 12:40:00,25.34,25.34,25.33,25.33,16800.0,19.1862,19.1862,19.1787,19.1787,16800.0
2009-06-10 12:45:00,25.34,25.34,25.31,25.32,27300.0,19.1862,19.1862,19.1635,19.1711,27300.0
2009-06-10 12:50:00,25.31,25.34,25.31,25.34,19600.0,19.1635,19.1862,19.1635,19.1862,19600.0
2009-06-10 12:55:00,25.33,25.34,25.33,25.34,38000.0,19.1787,19.1862,19.1787,19.1862,38000.0
2009-06-10 13:00:00,25.33,25.34,25.28,25.28,148800.0,19.1787,19.1862,19.1408,19.1408,148800.0
2009-06-10 13:05:00,25.27,25.28,25.23,25.24,298700.0,19.1332,19.1408,19.103,19.1105,298700.0
2009-06-10 13:10:00,25.24,25.26,25.24,25.26,67600.0,19.1105,19.1257,19.1105,19.1257,67600.0
2009-06-10 13:15:00,25.25,25.26,25.24,25.24,44900.0,19.1181,19.1257,19.1105,19.1105,44900.0
2009-06-10 13:20:00,25.24,25.27,25.24,25.27,33800.0,19.1105,19.1332,19.1105,19.1332,33800.0
2009-06-10 13:25:00,25.26,25.28,25.25,25.26,50900.0,19.1257,19.1408,19.1181,19.1257,50900.0
2009-06-10 13:30:00,25.25,25.25,25.23,25.24,43000.0,19.1181,19.1181,19.103,19.1105,43000.0
2009-06-10 13:35:00,25.24,25.24,25.19,25.19,64100.0,19.1105,19.1105,19.0727,19.0727,64100.0
2009-06-10 13:40:00,25.19,25.21,25.17,25.17,31100.0,19.0727,19.0878,19.0575,19.0575,31100.0
2009-06-10 13:45:00,25.17,25.17,25.14,25.15,56100.0,19.0575,19.0575,19.0348,19.0424,56100.0
2009-06-10 13:50:00,25.15,25.18,25.15,25.15,24800.0,19.0424,19.0651,19.0424,19.0424,24800.0
2009-06-10 13:55:00,25.15,25.16,25.13,25.15,46300.0,19.0424,19.05,19.0272,19.0424,46300.0
2009-06-10 14:00:00,25.15,25.15,25.12,25.15,85800.0,19.0424,19.0424,19.0197,19.0424,85800.0
2009-06-10 14:05:00,25.15,25.15,25.1,25.14,159300.0,19.0424,19.0424,19.0045,19.0348,159300.0
2009-06-10 14:10:00,25.15,25.18,25.14,25.17,14600.0,19.0424,19.0651,19.0348,19.0575,14600.0
2009-06-10 14:15:00,25.17,25.18,25.16,25.16,68000.0,19.0575,19.0651,19.05,19.05,68000.0
2009-06-10 14:20:00,25.17,25.17,25.15,25.15,93800.0,19.0575,19.0575,19.0424,19.0424,93800.0
2009-06-10 14:25:00,25.15,25.17,25.13,25.14,115300.0,19.0424,19.0575,19.0272,19.0348,115300.0
2009-06-10 14:30:00,25.15,25.15,25.12,25.14,51200.0,19.0424,19.0424,19.0197,19.0348,51200.0
2009-06-10 14:35:00,25.15,25.2,25.15,25.19,75500.0,19.0424,19.0802,19.0424,19.0727,75500.0
2009-06-10 14:40:00,25.19,25.2,25.18,25.2,131100.0,19.0727,19.0802,19.0651,19.0802,131100.0
2009-06-10 14:45:00,25.19,25.21,25.18,25.2,72000.0,19.0727,19.0878,19.0651,19.0802,72000.0
2009-06-10 14:50:00,25.21,25.24,25.19,25.22,43400.0,19.0878,19.1105,19.0727,19.0954,43400.0
2009-06-10 14:55:00,25.23,25.25,25.22,25.22,116600.0,19.103,19.1181,19.0954,19.0954,116600.0
2009-06-10 15:00:00,25.22,25.23,25.2,25.22,43500.0,19.0954,19.103,19.0802,19.0954,43500.0
2009-06-10 15:05:00,25.21,25.21,25.18,25.18,45100.0,19.0878,19.0878,19.0651,19.0651,45100.0
2009-06-10 15:10:00,25.19,25.2,25.17,25.18,52000.0,19.0727,19.0802,19.0575,19.0651,52000.0
2009-06-10 15:15:00,25.18,25.18,25.15,25.16,36800.0,19.0651,19.0651,19.0424,19.05,36800.0
2009-06-10 15:20:00,25.16,25.19,25.16,25.17,42600.0,19.05,19.0727,19.05,19.0575,42600.0
2009-06-10 15:25:00,25.18,25.2,25.16,25.18,61000.0,19.0651,19.0802,19.05,19.0651,61000.0
2009-06-10 15:30:00,25.18,25.24,25.18,25.23,181100.0,19.0651,19.1105,19.0651,19.103,181100.0
2009-06-10 15:35:00,25.22,25.26,25.22,25.24,273200.0,19.0954,19.1257,19.0954,19.1105,273200.0
2009-06-10 15:40:00,25.24,25.27,25.21,25.26,276800.0,19.1105,19.1332,19.0878,19.1257,276800.0
2009-06-10 15:45:00,25.26,25.28,25.24,25.27,198600.0,19.1257,19.1408,19.1105,19.1332,198600.0
2009-06-10 15:50:00,25.26,25.28,25.24,25.28,203400.0,19.1257,19.1408,19.1105,19.1408,203400.0
2009-06-10 15:55:00,25.28,25.31,25.26,25.29,453900.0,19.1408,19.1635,19.1257,19.1484,453900.0
2009-06-11 09:30:00,25.24,25.43,25.22,25.42,100400.0,19.1105,19.2544,19.0954,19.2468,100400.0
2009-06-11 09:35:00,25.41,25.46,25.4,25.42,50500.0,19.2392,19.2771,19.2317,19.2468,50500.0
2009-06-11 09:40:00,25.42,25.46,25.38,25.4,176300.0,19.2468,19.2771,19.2165,19.2317,176300.0
2009-06-11 09:45:00,25.4,25.52,25.4,25.51,161800.0,19.2317,19.3225,19.2317,19.315,161800.0
2009-06-11 09:50:00,25.52,25.53,25.47,25.49,42400.0,19.3225,19.3301,19.2847,19.2998,42400.0
2009-06-11 09:55:00,25.48,25.5,25.48,25.48,30200.0,19.2922,19.3074,19.2922,19.2922,30200.0
2009-06-11 10:00:00,25.49,25.49,25.47,25.48,40500.0,19.2998,19.2998,19.2847,19.2922,40500.0
2009-06-11 10:05:00,25.47,25.47,25.41,25.43,54400.0,19.2847,19.2847,19.2392,19.2544,54400.0
2009-06-11 10:10:00,25.42,25.48,25.42,25.47,36700.0,19.2468,19.2922,19.2468,19.2847,36700.0
2009-06-11 10:15:00,25.48,25.51,25.47,25.49,149100.0,19.2922,19.315,19.2847,19.2998,149100.0
2009-06-11 10:20:00,25.49,25.49,25.45,25.46,69600.0,19.2998,19.2998,19.2695,19.2771,69600.0
2009-06-11 10:25:00,25.47,25.47,25.43,25.44,27300.0,19.2847,19.2847,19.2544,19.262,27300.0
2009-06-11 10:30:00,25.43,25.45,25.42,25.43,37400.0,19.2544,19.2695,19.2468,19.2544,37400.0
2009-06-11 10:35:00,25.43,25.46,25.42,25.46,135400.0,19.2544,19.2771,19.2468,19.2771,135400.0
2009-06-11 10:40:00,25.46,25.49,25.46,25.47,115700.0,19.2771,19.2998,19.2771,19.2847,115700.0
2009-06-11 10:45:00,25.47,25.48,25.45,25.47,60900.0,19.2847,19.2922,19.2695,19.2847,60900.0
2009-06-11 10:50:00,25.47,25.49,25.46,25.47,34700.0,19.2847,19.2998,19.2771,19.2847,34700.0
2009-06-11 10:55:00,25.46,25.46,25.44,25.46,91100.0,19.2771,19.2771,19.262,19.2771,91100.0
2009-06-11 11:00:00,25.46,25.51,25.44,25.5,115200.0,19.2771,19.315,19.262,19.3074,115200.0
2009-06-11 11:05:00,25.5,25.52,25.5,25.5,98800.0,19.3074,19.3225,19.3074,19.3074,98800.0
2009-06-11 11:10:00,25.49,25.5,25.46,25.5,86500.0,19.2998,19.3074,19.2771,19.3074,86500.0
2009-06-11 11:15:00,25.5,25.56,25.5,25.54,94600.0,19.3074,19.3528,19.3074,19.3377,94600.0
2009-06-11 11:20:00,25.55,25.58,25.54,25.57,204100.0,19.3452,19.368,19.3377,19.3604,204100.0
2009-06-11 11:25:00,25.57,25.58,25.55,25.58,187100.0,19.3604,19.368,19.3452,19.368,187100.0
2009-06-11 11:30:00,25.58,25.58,25.56,25.57,14800.0,19.368,19.368,19.3528,19.3604,14800.0
2009-06-11 11:35:00,25.56,25.58,25.55,25.58,28300.0,19.3528,19.368,19.3452,19.368,28300.0
2009-06-11 11:40:00,25.58,25.58,25.54,25.54,39200.0,19.368,19.368,19.3377,19.3377,39200.0
2009-06-11 11:45:00,25.54,25.55,25.52,25.52,22200.0,19.3377,19.3452,19.3225,19.3225,22200.0
2009-06-11 11:50:00,25.53,25.55,25.52,25.55,18200.0,19.3301,19.3452,19.3225,19.3452,18200.0
2009-06-11 11:55:00,25.56,25.58,25.54,25.55,25900.0,19.3528,19.368,19.3377,19.3452,25900.0
2009-06-11 12:00:00,25.54,25.56,25.53,25.56,62900.0,19.3377,19.3528,19.3301,19.3528,62900.0
2009-06-11 12:05:00,25.56,25.58,25.54,25.55,28000.0,19.3528,19.368,19.3377,19.3452,28000.0
2009-06-11 12:10:00,25.54,25.57,25.51,25.52,45500.0,19.3377,19.3604,19.315,19.3225,45500.0
2009-06-11 12:15:00,25.52,25.55,25.52,25.55,57200.0,19.3225,19.3452,19.3225,19.3452,57200.0
2009-06-11 12:20:00,25.55,25.59,25.55,25.59,27200.0,19.3452,19.3755,19.3452,19.3755,27200.0
2009-06-11 12:25:00,25.58,25.59,25.57,25.57,38600.0,19.368,19.3755,19.3604,19.3604,38600.0
2009-06-11 12:30:00,25.58,25.61,25.57,25.61,60100.0,19.368,19.3907,19.3604,19.3907,60100.0
2009-06-11 12:35:00,25.6,25.61,25.58,25.6,45100.0,19.3831,19.3907,19.368,19.3831,45100.0
2009-06-11 12:40:00,25.61,25.66,25.6,25.66,48500.0,19.3907,19.4285,19.3831,19.4285,48500.0
2009-06-11 12:45:00,25.65,25.67,25.65,25.65,47400.0,19.421,19.4361,19.421,19.421,47400.0
2009-06-11 12:50:00,25.66,25.68,25.65,25.68,49600.0,19.4285,19.4437,19.421,19.4437,49600.0
2009-06-11 12:55:00,25.67,25.74,25.67,25.73,45400.0,19.4361,19.4891,19.4361,19.4815,45400.0
2009-06-11 13:00:00,25.74,25.78,25.72,25.75,41900.0,19.4891,19.5194,19.474,19.4967,41900.0
2009-06-11 13:05:00,25.75,25.76,25.71,25.71,190000.0,19.4967,19.5042,19.4664,19.4664,190000.0
2009-06-11 13:10:00,25.72,25.74,25.7,25.71,34100.0,19.474,19.4891,19.4588,19.4664,34100.0
2009-06-11 13:15:00,25.7,25.72,25.7,25.72,24400.0,19.4588,19.474,19.4588,19.474,24400.0
2009-06-11 13:20:00,25.72,25.76,25.72,25.76,74500.0,19.474,19.5042,19.474,19.5042,74500.0
2009-06-11 13:25:00,25.76,25.79,25.75,25.79,49000.0,19.5042,19.527,19.4967,19.527,49000.0
2009-06-11 13:30:00,25.79,25.79,25.75,25.76,37700.0,19.527,19.527,19.4967,19.5042,37700.0
2009-06-11 13:35:00,25.77,25.77,25.73,25.73,14100.0,19.5118,19.5118,19.4815,19.4815,14100.0
2009-06-11 13:40:00,25.74,25.74,25.72,25.73,79100.0,19.4891,19.4891,19.474,19.4815,79100.0
2009-06-11 13:45:00,25.73,25.76,25.73,25.73,19200.0,19.4815,19.5042,19.4815,19.4815,19200.0
2009-06-11 13:50:00,25.73,25.74,25.72,25.74,40600.0,19.4815,19.4891,19.474,19.4891,40600.0
2009-06-11 13:55:00,25.74,25.74,25.73,25.74,18100.0,19.4891,19.4891,19.4815,19.4891,18100.0
2009-06-11 14:00:00,25.74,25.74,25.7,25.71,77200.0,19.4891,19.4891,19.4588,19.4664,77200.0
2009-06-11 14:05:00,25.7,25.72,25.68,25.69,31400.0,19.4588,19.474,19.4437,19.4512,31400.0
2009-06-11 14:10:00,25.68,25.69,25.67,25.68,84300.0,19.4437,19.4512,19.4361,19.4437,84300.0
2009-06-11 14:15:00,25.67,25.7,25.65,25.68,104000.0,19.4361,19.4588,19.421,19.4437,104000.0
2009-06-11 14:20:00,25.69,25.69,25.67,25.67,41000.0,19.4512,19.4512,19.4361,19.4361,41000.0
2009-06-11 14:25:00,25.68,25.7,25.68,25.69,32400.0,19.4437,19.4588,19.4437,19.4512,32400.0
2009-06-11 14:30:00,25.69,25.72,25.68,25.68,42400.0,19.4512,19.474,19.4437,19.4437,42400.0
2009-06-11 14:35:00,25.68,25.69,25.63,25.65,53300.0,19.4437,19.4512,19.4058,19.421,53300.0
2009-06-11 14:40:00,25.64,25.65,25.62,25.64,19800.0,19.4134,19.421,19.3982,19.4134,19800.0
2009-06-11 14:45:00,25.65,25.67,25.64,25.64,42200.0,19.421,19.4361,19.4134,19.4134,42200.0
2009-06-11 14:50:00,25.65,25.68,25.62,25.66,73900.0,19.421,19.4437,19.3982,19.4285,73900.0
2009-06-11 14:55:00,25.67,25.71,25.67,25.71,82400.0,19.4361,19.4664,19.4361,19.4664,82400.0
2009-06-11 15:00:00,25.71,25.71,25.67,25.68,83800.0,19.4664,19.4664,19.4361,19.4437,83800.0
2009-06-11 15:05:00,25.68,25.71,25.67,25.68,69700.0,19.4437,19.4664,19.4361,19.4437,69700.0
2009-06-11 15:10:00,25.68,25.68,25.66,25.67,51400.0,19.4437,19.4437,19.4285,19.4361,51400.0
2009-06-11 15:15:00,25.66,25.7,25.66,25.68,62800.0,19.4285,19.4588,19.4285,19.4437,62800.0
2009-06-11 15:20:00,25.68,25.68,25.64,25.67,55400.0,19.4437,19.4437,19.4134,19.4361,55400.0
2009-06-11 15:25:00,25.68,25.68,25.65,25.66,64300.0,19.4437,19.4437,19.421,19.4285,64300.0
2009-06-11 15:30:00,25.64,25.64,25.55,25.59,180100.0,19.4134,19.4134,19.3452,19.3755,180100.0
2009-06-11 15:35:00,25.59,25.65,25.59,25.63,68500.0,19.3755,19.421,19.3755,19.4058,68500.0
2009-06-11 15:40:00,25.63,25.65,25.59,25.6,125600.0,19.4058,19.421,19.3755,19.3831,125600.0
2009-06-11 15:45:00,25.6,25.65,25.6,25.62,344300.0,19.3831,19.421,19.3831,19.3982,344300.0
2009-06-11 15:50:00,25.62,25.63,25.56,25.57,447900.0,19.3982,19.4058,19.3528,19.3604,447900.0
2009-06-11 15:55:00,25.56,25.57,25.49,25.54,523000.0,19.3528,19.3604,19.2998,19.3377,523000.0
2009-06-12 09:30:00,25.57,25.57,25.4,25.45,25800.0,19.3604,19.3604,19.2317,19.2695,25800.0
2009-06-12 09:35:00,25.45,25.52,25.45,25.52,39500.0,19.2695,19.3225,19.2695,19.3225,39500.0
2009-06-12 09:40:00,25.52,25.56,25.5,25.55,21400.0,19.3225,19.3528,19.3074,19.3452,21400.0
2009-06-12 09:45:00,25.54,25.6,25.54,25.59,87100.0,19.3377,19.3831,19.3377,19.3755,87100.0
2009-06-12 09:50:00,25.59,25.68,25.59,25.68,61300.0,19.3755,19.4437,19.3755,19.4437,61300.0
2009-06-12 09:55:00,25.68,25.69,25.65,25.68,151900.0,19.4437,19.4512,19.421,19.4437,151900.0
2009-06-12 10:00:00,25.68,25.68,25.62,25.65,114900.0,19.4437,19.4437,19.3982,19.421,114900.0
2009-06-12 10:05:00,25.65,25.67,25.63,25.65,64800.0,19.421,19.4361,19.4058,19.421,64800.0
2009-06-12 10:10:00,25.65,25.65,25.62,25.63,73000.0,19.421,19.421,19.3982,19.4058,73000.0
2009-06-12 10:15:00,25.62,25.63,25.61,25.62,69400.0,19.3982,19.4058,19.3907,19.3982,69400.0
2009-06-12 10:20:00,25.62,25.69,25.62,25.69,49600.0,19.3982,19.4512,19.3982,19.4512,49600.0
2009-06-12 10:25:00,25.69,25.71,25.66,25.66,86800.0,19.4512,19.4664,19.4285,19.4285,86800.0
2009-06-12 10:30:00,25.66,25.69,25.66,25.69,46700.0,19.4285,19.4512,19.4285,19.4512,46700.0
2009-06-12 10:35:00,25.69,25.73,25.69,25.72,138700.0,19.4512,19.4815,19.4512,19.474,138700.0
2009-06-12 10:40:00,25.72,25.79,25.72,25.79,140900.0,19.474,19.527,19.474,19.527,140900.0
2009-06-12 10:45:00,25.79,25.81,25.78,25.8,118100.0,19.527,19.5421,19.5194,19.5345,118100.0
2009-06-12 10:50:00,25.79,25.85,25.79,25.84,156800.0,19.527,19.5724,19.527,19.5648,156800.0
2009-06-12 10:55:00,25.84,25.84,25.81,25.83,37600.0,19.5648,19.5648,19.5421,19.5572,37600.0
2009-06-12 11:00:00,25.83,25.84,25.79,25.79,27000.0,19.5572,19.5648,19.527,19.527,27000.0
2009-06-12 11:05:00,25.79,25.79,25.77,25.78,26500.0,19.527,19.527,19.5118,19.5194,26500.0
2009-06-12 11:10:00,25.78,25.8,25.77,25.79,34400.0,19.5194,19.5345,19.5118,19.527,34400.0
2009-06-12 11:15:00,25.8,25.8,25.77,25.78,23100.0,19.5345,19.5345,19.5118,19.5194,23100.0
2009-06-12 11:20:00,25.77,25.78,25.76,25.78,14400.0,19.5118,19.5194,19.5042,19.5194,14400.0
2009-06-12 11:25:00,25.78,25.8,25.78,25.8,77700.0,19.5194,19.5345,19.5194,19.5345,77700.0
2009-06-12 11:30:00,25.8,25.83,25.79,25.83,45800.0,19.5345,19.5572,19.527,19.5572,45800.0
2009-06-12 11:35:00,25.83,25.83,25.8,25.81,59900.0,19.5572,19.5572,19.5345,19.5421,59900.0
2009-06-12 11:40:00,25.82,25.83,25.79,25.79,72000.0,19.5497,19.5572,19.527,19.527,72000.0
2009-06-12 11:45:00,25.8,25.81,25.76,25.78,55200.0,19.5345,19.5421,19.5042,19.5194,55200.0
2009-06-12 11:50:00,25.78,25.8,25.78,25.79,9400.0,19.5194,19.5345,19.5194,19.527,9400.0
2009-06-12 11:55:00,25.78,25.79,25.77,25.78,7000.0,19.5194,19.527,19.5118,19.5194,7000.0
2009-06-12 12:00:00,25.78,25.8,25.77,25.8,10000.0,19.5194,19.5345,19.5118,19.5345,10000.0
2009-06-12 12:05:00,25.79,25.8,25.78,25.8,22100.0,19.527,19.5345,19.5194,19.5345,22100.0
2009-06-12 12:10:00,25.8,25.81,25.79,25.81,12500.0,19.5345,19.5421,19.527,19.5421,12500.0
2009-06-12 12:15:00,25.81,25.81,25.8,25.81,29000.0,19.5421,19.5421,19.5345,19.5421,29000.0
2009-06-12 12:20:00,25.81,25.81,25.79,25.8,15900.0,19.5421,19.5421,19.527,19.5345,15900.0
2009-06-12 12:25:00,25.81,25.82,25.8,25.82,4100.0,19.5421,19.5497,19.5345,19.5497,4100.0
2009-06-12 12:30:00,25.82,25.82,25.79,25.79,29700.0,19.5497,19.5497,19.527,19.527,29700.0
2009-06-12 12:35:00,25.79,25.8,25.76,25.78,18500.0,19.527,19.5345,19.5042,19.5194,18500.0
2009-06-12 12:40:00,25.79,25.79,25.78,25.79,1700.0,19.527,19.527,19.5194,19.527,1700.0
2009-06-12 12:45:00,25.78,25.82,25.78,25.82,29900.0,19.5194,19.5497,19.5194,19.5497,29900.0
2009-06-12 12:50:00,25.82,25.82,25.78,25.8,64200.0,19.5497,19.5497,19.5194,19.5345,64200.0
2009-06-12 12:55:00,25.8,25.85,25.8,25.85,71700.0,19.5345,19.5724,19.5345,19.5724,71700.0
2009-06-12 13:00:00,25.86,25.88,25.86,25.86,66300.0,19.58,19.5951,19.58,19.58,66300.0
2009-06-12 13:05:00,25.87,25.87,25.81,25.83,61700.0,19.5875,19.5875,19.5421,19.5572,61700.0
2009-06-12 13:10:00,25.83,25.84,25.82,25.82,60500.0,19.5572,19.5648,19.5497,19.5497,60500.0
2009-06-12 13:15:00,25.82,25.84,25.8,25.84,46300.0,19.5497,19.5648,19.5345,19.5648,46300.0
2009-06-12 13:20:00,25.84,25.86,25.83,25.85,25000.0,19.5648,19.58,19.5572,19.5724,25000.0
2009-06-12 13:25:00,25.85,25.85,25.83,25.84,4400.0,19.5724,19.5724,19.5572,19.5648,4400.0
2009-06-12 13:30:00,25.84,25.84,25.81,25.82,8200.0,19.5648,19.5648,19.5421,19.5497,8200.0
2009-06-12 13:35:00,25.82,25.82,25.81,25.82,20800.0,19.5497,19.5497,19.5421,19.5497,20800.0
2009-06-12 13:40:00,25.82,25.83,25.81,25.81,23100.0,19.5497,19.5572,19.5421,19.5421,23100.0
2009-06-12 13:45:00,25.82,25.84,25.82,25.83,47400.0,19.5497,19.5648,19.5497,19.5572,47400.0
2009-06-12 13:50:00,25.84,25.86,25.82,25.83,71000.0,19.5648,19.58,19.5497,19.5572,71000.0
2009-06-12 13:55:00,25.83,25.83,25.82,25.82,10400.0,19.5572,19.5572,19.5497,19.5497,10400.0
2009-06-12 14:00:00,25.83,25.83,25.8,25.81,14600.0,19.5572,19.5572,19.5345,19.5421,14600.0
2009-06-12 14:05:00,25.8,25.82,25.78,25.81,48300.0,19.5345,19.5497,19.5194,19.5421,48300.0
2009-06-12 14:10:00,25.81,25.82,25.8,25.81,40000.0,19.5421,19.5497,19.5345,19.5421,40000.0
2009-06-12 14:15:00,25.81,25.82,25.8,25.82,6300.0,19.5421,19.5497,19.5345,19.5497,6300.0
2009-06-12 14:20:00,25.82,25.84,25.76,25.76,85700.0,19.5497,19.5648,19.5042,19.5042,85700.0
2009-06-12 14:25:00,25.77,25.77,25.72,25.74,214900.0,19.5118,19.5118,19.474,19.4891,214900.0
2009-06-12 14:30:00,25.74,25.81,25.73,25.81,58900.0,19.4891,19.5421,19.4815,19.5421,58900.0
2009-06-12 14:35:00,25.81,25.82,25.75,25.75,677300.0,19.5421,19.5497,19.4967,19.4967,677300.0
2009-06-12 14:40:00,25.76,25.83,25.76,25.76,1221400.0,19.5042,19.5572,19.5042,19.5042,1221400.0
2009-06-12 14:45:00,25.75,25.8,25.74,25.75,796100.0,19.4967,19.5345,19.4891,19.4967,796100.0
2009-06-12 14:50:00,25.75,25.79,25.74,25.75,328800.0,19.4967,19.527,19.4891,19.4967,328800.0
2009-06-12 14:55:00,25.74,25.77,25.73,25.74,243300.0,19.4891,19.5118,19.4815,19.4891,243300.0
2009-06-12 15:00:00,25.74,25.76,25.73,25.74,227300.0,19.4891,19.5042,19.4815,19.4891,227300.0
2009-06-12 15:05:00,25.75,25.77,25.73,25.73,91000.0,19.4967,19.5118,19.4815,19.4815,91000.0
2009-06-12 15:10:00,25.73,25.75,25.72,25.73,42900.0,19.4815,19.4967,19.474,19.4815,42900.0
2009-06-12 15:15:00,25.74,25.74,25.72,25.74,20500.0,19.4891,19.4891,19.474,19.4891,20500.0
2009-06-12 15:20:00,25.74,25.75,25.72,25.72,119300.0,19.4891,19.4967,19.474,19.474,119300.0
2009-06-12 15:25:00,25.72,25.74,25.69,25.69,499300.0,19.474,19.4891,19.4512,19.4512,499300.0
2009-06-12 15:30:00,25.7,25.71,25.63,25.64,391700.0,19.4588,19.4664,19.4058,19.4134,391700.0
2009-06-12 15:35:00,25.63,25.63,25.55,25.6,160300.0,19.4058,19.4058,19.3452,19.3831,160300.0
2009-06-12 15:40:00,25.6,25.61,25.6,25.6,110200.0,19.3831,19.3907,19.3831,19.3831,110200.0
2009-06-12 15:45:00,25.6,25.6,25.54,25.56,80300.0,19.3831,19.3831,19.3377,19.3528,80300.0
2009-06-12 15:50:00,25.56,25.62,25.55,25.58,126400.0,19.3528,19.3982,19.3452,19.368,126400.0
2009-06-12 15:55:00,25.59,25.68,25.58,25.63,324100.0,19.3755,19.4437,19.368,19.4058,324100.0
2009-06-15 09:30:00,25.36,25.56,25.3,25.31,49600.0,19.2014,19.3528,19.156,19.1635,49600.0
2009-06-15 09:35:00,25.29,25.29,25.22,25.25,102900.0,19.1484,19.1484,19.0954,19.1181,102900.0
2009-06-15 09:40:00,25.24,25.27,25.23,25.26,54200.0,19.1105,19.1332,19.103,19.1257,54200.0
2009-06-15 09:45:00,25.25,25.25,25.19,25.22,65400.0,19.1181,19.1181,19.0727,19.0954,65400.0
2009-06-15 09:50:00,25.22,25.22,25.19,25.22,21100.0,19.0954,19.0954,19.0727,19.0954,21100.0
2009-06-15 09:55:00,25.21,25.25,25.2,25.24,102000.0,19.0878,19.1181,19.0802,19.1105,102000.0
2009-06-15 10:00:00,25.24,25.27,25.24,25.26,31300.0,19.1105,19.1332,19.1105,19.1257,31300.0
2009-06-15 10:05:00,25.25,25.27,25.24,25.26,56500.0,19.1181,19.1332,19.1105,19.1257,56500.0
2009-06-15 10:10:00,25.26,25.27,25.24,25.25,110300.0,19.1257,19.1332,19.1105,19.1181,110300.0
2009-06-15 10:15:00,25.24,25.24,25.21,25.23,72100.0,19.1105,19.1105,19.0878,19.103,72100.0
2009-06-15 10:20:00,25.22,25.23,25.21,25.21,14300.0,19.0954,19.103,19.0878,19.0878,14300.0
2009-06-15 10:25:00,25.22,25.23,25.2,25.22,49500.0,19.0954,19.103,19.0802,19.0954,49500.0
2009-06-15 10:30:00,25.22,25.22,25.13,25.15,50200.0,19.0954,19.0954,19.0272,19.0424,50200.0
2009-06-15 10:35:00,25.15,25.18,25.1,25.1,123400.0,19.0424,19.0651,19.0045,19.0045,123400.0
2009-06-15 10:40:00,25.1,25.12,25.09,25.09,67500.0,19.0045,19.0197,18.997,18.997,67500.0
2009-06-15 10:45:00,25.09,25.1,25.07,25.08,27000.0,18.997,19.0045,18.9818,18.9894,27000.0
2009-06-15 10:50:00,25.08,25.09,25.06,25.08,101900.0,18.9894,18.997,18.9742,18.9894,101900.0
2009-06-15 10:55:00,25.09,25.1,25.07,25.07,24400.0,18.997,19.0045,18.9818,18.9818,24400.0
2009-06-15 11:00:00,25.08,25.09,25.06,25.08,60300.0,18.9894,18.997,18.9742,18.9894,60300.0
2009-06-15 11:05:00,25.08,25.09,25.06,25.06,47800.0,18.9894,18.997,18.9742,18.9742,47800.0
2009-06-15 11:10:00,25.06,25.07,25.04,25.07,59100.0,18.9742,18.9818,18.9591,18.9818,59100.0
2009-06-15 11:15:00,25.07,25.07,25.05,25.05,31000.0,18.9818,18.9818,18.9667,18.9667,31000.0
2009-06-15 11:20:00,25.05,25.05,25.02,25.05,23500.0,18.9667,18.9667,18.944,18.9667,23500.0
2009-06-15 11:25:00,25.05,25.06,25.04,25.06,26400.0,18.9667,18.9742,18.9591,18.9742,26400.0
2009-06-15 11:30:00,25.06,25.08,25.05,25.08,20700.0,18.9742,18.9894,18.9667,18.9894,20700.0
2009-06-15 11:35:00,25.08,25.09,25.07,25.08,36000.0,18.9894,18.997,18.9818,18.9894,36000.0
2009-06-15 11:40:00,25.09,25.1,25.08,25.1,18000.0,18.997,19.0045,18.9894,19.0045,18000.0
2009-06-15 11:45:00,25.1,25.1,25.09,25.09,35900.0,19.0045,19.0045,18.997,18.997,35900.0
2009-06-15 11:50:00,25.09,25.1,25.07,25.1,88600.0,18.997,19.0045,18.9818,19.0045,88600.0
2009-06-15 11:55:00,25.1,25.1,25.07,25.08,28300.0,19.0045,19.0045,18.9818,18.9894,28300.0
2009-06-15 12:00:00,25.08,25.09,25.07,25.07,29800.0,18.9894,18.997,18.9818,18.9818,29800.0
2009-06-15 12:05:00,25.07,25.08,25.05,25.07,17800.0,18.9818,18.9894,18.9667,18.9818,17800.0
2009-06-15 12:10:00,25.07,25.08,25.05,25.07,8600.0,18.9818,18.9894,18.9667,18.9818,8600.0
2009-06-15 12:15:00,25.08,25.08,25.06,25.07,28600.0,18.9894,18.9894,18.9742,18.9818,28600.0
2009-06-15 12:20:00,25.08,25.1,25.07,25.09,37200.0,18.9894,19.0045,18.9818,18.997,37200.0
2009-06-15 12:25:00,25.1,25.11,25.07,25.08,36600.0,19.0045,19.0121,18.9818,18.9894,36600.0
2009-06-15 12:30:00,25.08,25.1,25.08,25.1,4100.0,18.9894,19.0045,18.9894,19.0045,4100.0
2009-06-15 12:35:00,25.1,25.12,25.1,25.11,34500.0,19.0045,19.0197,19.0045,19.0121,34500.0
2009-06-15 12:40:00,25.12,25.13,25.11,25.12,11700.0,19.0197,19.0272,19.0121,19.0197,11700.0
2009-06-15 12:45:00,25.12,25.13,25.09,25.11,19400.0,19.0197,19.0272,18.997,19.0121,19400.0
2009-06-15 12:50:00,25.1,25.13,25.1,25.12,18700.0,19.0045,19.0272,19.0045,19.0197,18700.0
2009-06-15 12:55:00,25.12,25.12,25.11,25.11,51100.0,19.0197,19.0197,19.0121,19.0121,51100.0
2009-06-15 13:00:00,25.11,25.11,25.04,25.04,49900.0,19.0121,19.0121,18.9591,18.9591,49900.0
2009-06-15 13:05:00,25.04,25.08,25.04,25.08,23200.0,18.9591,18.9894,18.9591,18.9894,23200.0
2009-06-15 13:10:00,25.08,25.1,25.08,25.09,17400.0,18.9894,19.0045,18.9894,18.997,17400.0
2009-06-15 13:15:00,25.08,25.09,25.06,25.06,32900.0,18.9894,18.997,18.9742,18.9742,32900.0
2009-06-15 13:20:00,25.05,25.05,25.03,25.04,12300.0,18.9667,18.9667,18.9515,18.9591,12300.0
2009-06-15 13:25:00,25.04,25.04,25.01,25.01,24500.0,18.9591,18.9591,18.9364,18.9364,24500.0
2009-06-15 13:30:00,25.02,25.02,24.99,25.0,87700.0,18.944,18.944,18.9212,18.9288,87700.0
2009-06-15 13:35:00,25.0,25.01,25.0,25.0,69600.0,18.9288,18.9364,18.9288,18.9288,69600.0
2009-06-15 13:40:00,25.01,25.02,25.01,25.01,13800.0,18.9364,18.944,18.9364,18.9364,13800.0
2009-06-15 13:45:00,25.0,25.05,25.0,25.03,49500.0,18.9288,18.9667,18.9288,18.9515,49500.0
2009-06-15 13:50:00,25.04,25.05,25.03,25.04,10800.0,18.9591,18.9667,18.9515,18.9591,10800.0
2009-06-15 13:55:00,25.04,25.04,25.01,25.02,12500.0,18.9591,18.9591,18.9364,18.944,12500.0
2009-06-15 14:00:00,25.02,25.04,25.01,25.04,15800.0,18.944,18.9591,18.9364,18.9591,15800.0
2009-06-15 14:05:00,25.03,25.04,24.99,25.0,66500.0,18.9515,18.9591,18.9212,18.9288,66500.0
2009-06-15 14:10:00,25.0,25.0,24.93,24.94,115600.0,18.9288,18.9288,18.8758,18.8834,115600.0
2009-06-15 14:15:00,24.94,24.95,24.92,24.94,31500.0,18.8834,18.891,18.8682,18.8834,31500.0
2009-06-15 14:20:00,24.94,24.94,24.93,24.94,33100.0,18.8834,18.8834,18.8758,18.8834,33100.0
2009-06-15 14:25:00,24.93,24.96,24.93,24.95,60800.0,18.8758,18.8985,18.8758,18.891,60800.0
2009-06-15 14:30:00,24.95,24.96,24.91,24.91,143900.0,18.891,18.8985,18.8607,18.8607,143900.0
2009-06-15 14:35:00,24.91,24.92,24.89,24.91,236500.0,18.8607,18.8682,18.8455,18.8607,236500.0
2009-06-15 14:40:00,24.91,24.91,24.88,24.89,37000.0,18.8607,18.8607,18.838,18.8455,37000.0
2009-06-15 14:45:00,24.89,24.89,24.87,24.87,169700.0,18.8455,18.8455,18.8304,18.8304,169700.0
2009-06-15 14:50:00,24.86,24.88,24.85,24.86,118200.0,18.8228,18.838,18.8152,18.8228,118200.0
2009-06-15 14:55:00,24.86,24.87,24.84,24.86,51200.0,18.8228,18.8304,18.8077,18.8228,51200.0
2009-06-15 15:00:00,24.87,24.88,24.85,24.87,36000.0,18.8304,18.838,18.8152,18.8304,36000.0
2009-06-15 15:05:00,24.87,24.9,24.86,24.9,68600.0,18.8304,18.8531,18.8228,18.8531,68600.0
2009-06-15 15:10:00,24.91,24.92,24.9,24.92,30600.0,18.8607,18.8682,18.8531,18.8682,30600.0
2009-06-15 15:15:00,24.91,24.95,24.9,24.91,279300.0,18.8607,18.891,18.8531,18.8607,279300.0
2009-06-15 15:20:00,24.92,24.94,24.91,24.92,40900.0,18.8682,18.8834,18.8607,18.8682,40900.0
2009-06-15 15:25:00,24.93,24.94,24.9,24.92,217000.0,18.8758,18.8834,18.8531,18.8682,217000.0
2009-06-15 15:30:00,24.92,24.94,24.92,24.94,198800.0,18.8682,18.8834,18.8682,18.8834,198800.0
2009-06-15 15:35:00,24.93,24.98,24.93,24.96,234500.0,18.8758,18.9137,18.8758,18.8985,234500.0
2009-06-15 15:40:00,24.96,24.96,24.92,24.94,220400.0,18.8985,18.8985,18.8682,18.8834,220400.0
2009-06-15 15:45:00,24.94,24.99,24.94,24.97,326600.0,18.8834,18.9212,18.8834,18.9061,326600.0
2009-06-15 15:50:00,24.97,24.99,24.94,24.95,507100.0,18.9061,18.9212,18.8834,18.891,507100.0
2009-06-15 15:55:00,24.96,24.96,24.9,24.92,854000.0,18.8985,18.8985,18.8531,18.8682,854000.0
2009-06-16 09:30:00,24.86,25.05,24.86,24.95,21100.0,18.8228,18.9667,18.8228,18.891,21100.0
2009-06-16 09:35:00,24.97,24.97,24.86,24.92,33700.0,18.9061,18.9061,18.8228,18.8682,33700.0
2009-06-16 09:40:00,24.91,24.95,24.9,24.94,26200.0,18.8607,18.891,18.8531,18.8834,26200.0
2009-06-16 09:45:00,24.95,24.96,24.93,24.95,167200.0,18.891,18.8985,18.8758,18.891,167200.0
2009-06-16 09:50:00,24.95,24.99,24.91,24.98,94000.0,18.891,18.9212,18.8607,18.9137,94000.0
2009-06-16 09:55:00,24.97,25.03,24.96,25.02,74500.0,18.9061,18.9515,18.8985,18.944,74500.0
2009-06-16 10:00:00,25.02,25.13,25.01,25.12,94400.0,18.944,19.0272,18.9364,19.0197,94400.0
2009-06-16 10:05:00,25.13,25.25,25.13,25.24,172000.0,19.0272,19.1181,19.0272,19.1105,172000.0
2009-06-16 10:10:00,25.25,25.27,25.2,25.21,210600.0,19.1181,19.1332,19.0802,19.0878,210600.0
2009-06-16 10:15:00,25.21,25.22,25.18,25.21,55600.0,19.0878,19.0954,19.0651,19.0878,55600.0
2009-06-16 10:20:00,25.21,25.24,25.21,25.23,49500.0,19.0878,19.1105,19.0878,19.103,49500.0
2009-06-16 10:25:00,25.23,25.24,25.19,25.2,202000.0,19.103,19.1105,19.0727,19.0802,202000.0
2009-06-16 10:30:00,25.2,25.24,25.2,25.24,117400.0,19.0802,19.1105,19.0802,19.1105,117400.0
2009-06-16 10:35:00,25.24,25.24,25.2,25.22,110800.0,19.1105,19.1105,19.0802,19.0954,110800.0
2009-06-16 10:40:00,25.22,25.23,25.21,25.22,29100.0,19.0954,19.103,19.0878,19.0954,29100.0
2009-06-16 10:45:00,25.23,25.25,25.22,25.25,18300.0,19.103,19.1181,19.0954,19.1181,18300.0
2009-06-16 10:50:00,25.25,25.27,25.24,25.27,24500.0,19.1181,19.1332,19.1105,19.1332,24500.0
2009-06-16 10:55:00,25.27,25.28,25.26,25.27,29700.0,19.1332,19.1408,19.1257,19.1332,29700.0
2009-06-16 11:00:00,25.27,25.3,25.27,25.28,177700.0,19.1332,19.156,19.1332,19.1408,177700.0
2009-06-16 11:05:00,25.27,25.27,25.24,25.25,25200.0,19.1332,19.1332,19.1105,19.1181,25200.0
2009-06-16 11:10:00,25.24,25.25,25.23,25.24,30800.0,19.1105,19.1181,19.103,19.1105,30800.0
2009-06-16 11:15:00,25.24,25.24,25.22,25.24,25300.0,19.1105,19.1105,19.0954,19.1105,25300.0
2009-06-16 11:20:00,25.24,25.24,25.21,25.22,17900.0,19.1105,19.1105,19.0878,19.0954,17900.0
2009-06-16 11:25:00,25.22,25.22,25.18,25.18,42000.0,19.0954,19.0954,19.0651,19.0651,42000.0
2009-06-16 11:30:00,25.19,25.2,25.18,25.19,30200.0,19.0727,19.0802,19.0651,19.0727,30200.0
2009-06-16 11:35:00,25.19,25.22,25.19,25.22,23700.0,19.0727,19.0954,19.0727,19.0954,23700.0
2009-06-16 11:40:00,25.22,25.22,25.19,25.19,28400.0,19.0954,19.0954,19.0727,19.0727,28400.0
2009-06-16 11:45:00,25.19,25.2,25.17,25.17,54100.0,19.0727,19.0802,19.0575,19.0575,54100.0
2009-06-16 11:50:00,25.17,25.17,25.14,25.15,60400.0,19.0575,19.0575,19.0348,19.0424,60400.0
2009-06-16 11:55:00,25.15,25.16,25.13,25.13,46800.0,19.0424,19.05,19.0272,19.0272,46800.0
2009-06-16 12:00:00,25.14,25.18,25.13,25.18,15800.0,19.0348,19.0651,19.0272,19.0651,15800.0
2009-06-16 12:05:00,25.18,25.18,25.17,25.18,11300.0,19.0651,19.0651,19.0575,19.0651,11300.0
2009-06-16 12:10:00,25.18,25.19,25.17,25.19,20900.0,19.0651,19.0727,19.0575,19.0727,20900.0
2009-06-16 12:15:00,25.19,25.19,25.17,25.18,27300.0,19.0727,19.0727,19.0575,19.0651,27300.0
2009-06-16 12:20:00,25.18,25.18,25.15,25.18,19500.0,19.0651,19.0651,19.0424,19.0651,19500.0
2009-06-16 12:25:00,25.18,25.19,25.17,25.18,15100.0,19.0651,19.0727,19.0575,19.0651,15100.0
2009-06-16 12:30:00,25.17,25.18,25.16,25.17,19800.0,19.0575,19.0651,19.05,19.0575,19800.0
2009-06-16 12:35:00,25.16,25.19,25.14,25.14,22800.0,19.05,19.0727,19.0348,19.0348,22800.0
2009-06-16 12:40:00,25.14,25.15,25.08,25.09,21000.0,19.0348,19.0424,18.9894,18.997,21000.0
2009-06-16 12:45:00,25.08,25.08,25.05,25.06,32100.0,18.9894,18.9894,18.9667,18.9742,32100.0
2009-06-16 12:50:00,25.06,25.11,25.06,25.09,39400.0,18.9742,19.0121,18.9742,18.997,39400.0
2009-06-16 12:55:00,25.1,25.1,25.07,25.08,73200.0,19.0045,19.0045,18.9818,18.9894,73200.0
2009-06-16 13:00:00,25.08,25.09,25.04,25.07,84600.0,18.9894,18.997,18.9591,18.9818,84600.0
2009-06-16 13:05:00,25.08,25.11,25.07,25.11,21600.0,18.9894,19.0121,18.9818,19.0121,21600.0
2009-06-16 13:10:00,25.11,25.12,25.1,25.11,9400.0,19.0121,19.0197,19.0045,19.0121,9400.0
2009-06-16 13:15:00,25.1,25.11,25.08,25.09,46000.0,19.0045,19.0121,18.9894,18.997,46000.0
2009-06-16 13:20:00,25.1,25.11,25.07,25.07,25800.0,19.0045,19.0121,18.9818,18.9818,25800.0
2009-06-16 13:25:00,25.08,25.11,25.08,25.1,41800.0,18.9894,19.0121,18.9894,19.0045,41800.0
2009-06-16 13:30:00,25.1,25.11,25.09,25.09,26200.0,19.0045,19.0121,18.997,18.997,26200.0
2009-06-16 13:35:00,25.09,25.1,25.08,25.1,17200.0,18.997,19.0045,18.9894,19.0045,17200.0
2009-06-16 13:40:00,25.1,25.13,25.09,25.12,14400.0,19.0045,19.0272,18.997,19.0197,14400.0
2009-06-16 13:45:00,25.11,25.12,25.1,25.11,10300.0,19.0121,19.0197,19.0045,19.0121,10300.0
2009-06-16 13:50:00,25.1,25.1,25.06,25.07,178600.0,19.0045,19.0045,18.9742,18.9818,178600.0
2009-06-16 13:55:00,25.07,25.07,25.04,25.07,74600.0,18.9818,18.9818,18.9591,18.9818,74600.0
2009-06-16 14:00:00,25.07,25.08,25.04,25.05,39600.0,18.9818,18.9894,18.9591,18.9667,39600.0
2009-06-16 14:05:00,25.06,25.07,25.03,25.06,26400.0,18.9742,18.9818,18.9515,18.9742,26400.0
2009-06-16 14:10:00,25.07,25.1,25.05,25.09,62300.0,18.9818,19.0045,18.9667,18.997,62300.0
2009-06-16 14:15:00,25.08,25.09,25.04,25.08,99200.0,18.9894,18.997,18.9591,18.9894,99200.0
2009-06-16 14:20:00,25.09,25.09,25.06,25.07,26500.0,18.997,18.997,18.9742,18.9818,26500.0
2009-06-16 14:25:00,25.08,25.08,25.03,25.04,25400.0,18.9894,18.9894,18.9515,18.9591,25400.0
2009-06-16 14:30:00,25.04,25.05,25.0,25.04,28800.0,18.9591,18.9667,18.9288,18.9591,28800.0
2009-06-16 14:35:00,25.04,25.1,25.03,25.1,91900.0,18.9591,19.0045,18.9515,19.0045,91900.0
2009-06-16 14:40:00,25.1,25.1,25.07,25.09,57800.0,19.0045,19.0045,18.9818,18.997,57800.0
2009-06-16 14:45:00,25.09,25.1,25.08,25.08,41300.0,18.997,19.0045,18.9894,18.9894,41300.0
2009-06-16 14:50:00,25.09,25.1,25.07,25.1,39100.0,18.997,19.0045,18.9818,19.0045,39100.0
2009-06-16 14:55:00,25.09,25.09,25.08,25.08,66100.0,18.997,18.997,18.9894,18.9894,66100.0
2009-06-16 15:00:00,25.09,25.09,25.07,25.07,169000.0,18.997,18.997,18.9818,18.9818,169000.0
2009-06-16 15:05:00,25.08,25.08,25.05,25.05,95200.0,18.9894,18.9894,18.9667,18.9667,95200.0
2009-06-16 15:10:00,25.06,25.06,25.03,25.05,85000.0,18.9742,18.9742,18.9515,18.9667,85000.0
2009-06-16 15:15:00,25.05,25.1,25.05,25.09,63900.0,18.9667,19.0045,18.9667,18.997,63900.0
2009-06-16 15:20:00,25.09,25.09,25.07,25.07,50900.0,18.997,18.997,18.9818,18.9818,50900.0
2009-06-16 15:25:00,25.08,25.08,25.04,25.05,81900.0,18.9894,18.9894,18.9591,18.9667,81900.0
2009-06-16 15:30:00,25.07,25.1,25.07,25.09,48200.0,18.9818,19.0045,18.9818,18.997,48200.0
2009-06-16 15:35:00,25.1,25.11,25.08,25.11,33100.0,19.0045,19.0121,18.9894,19.0121,33100.0
2009-06-16 15:40:00,25.11,25.13,25.09,25.1,58800.0,19.0121,19.0272,18.997,19.0045,58800.0
2009-06-16 15:45:00,25.09,25.11,25.06,25.06,133600.0,18.997,19.0121,18.9742,18.9742,133600.0
2009-06-16 15:50:00,25.07,25.07,25.03,25.05,94000.0,18.9818,18.9818,18.9515,18.9667,94000.0
2009-06-16 15:55:00,25.05,25.05,24.97,24.98,438200.0,18.9667,18.9667,18.9061,18.9137,438200.0
2009-06-17 09:30:00,24.98,25.2,24.98,25.2,76700.0,18.9137,19.0802,18.9137,19.0802,76700.0
2009-06-17 09:35:00,25.2,25.35,25.19,25.33,161100.0,19.0802,19.1938,19.0727,19.1787,161100.0
2009-06-17 09:40:00,25.34,25.37,25.33,25.35,347000.0,19.1862,19.209,19.1787,19.1938,347000.0
2009-06-17 09:45:00,25.34,25.41,25.34,25.37,178100.0,19.1862,19.2392,19.1862,19.209,178100.0
2009-06-17 09:50:00,25.38,25.53,25.38,25.51,242400.0,19.2165,19.3301,19.2165,19.315,242400.0
2009-06-17 09:55:00,25.52,25.54,25.49,25.52,150300.0,19.3225,19.3377,19.2998,19.3225,150300.0
2009-06-17 10:00:00,25.51,25.52,25.47,25.51,116800.0,19.315,19.3225,19.2847,19.315,116800.0
2009-06-17 10:05:00,25.5,25.51,25.44,25.47,246300.0,19.3074,19.315,19.262,19.2847,246300.0
2009-06-17 10:10:00,25.47,25.51,25.47,25.48,82200.0,19.2847,19.315,19.2847,19.2922,82200.0
2009-06-17 10:15:00,25.48,25.51,25.46,25.46,98600.0,19.2922,19.315,19.2771,19.2771,98600.0
2009-06-17 10:20:00,25.46,25.5,25.45,25.48,70600.0,19.2771,19.3074,19.2695,19.2922,70600.0
2009-06-17 10:25:00,25.49,25.49,25.44,25.49,128500.0,19.2998,19.2998,19.262,19.2998,128500.0
2009-06-17 10:30:00,25.48,25.49,25.45,25.47,177600.0,19.2922,19.2998,19.2695,19.2847,177600.0
2009-06-17 10:35:00,25.46,25.48,25.44,25.45,76800.0,19.2771,19.2922,19.262,19.2695,76800.0
2009-06-17 10:40:00,25.46,25.46,25.39,25.41,198500.0,19.2771,19.2771,19.2241,19.2392,198500.0
2009-06-17 10:45:00,25.4,25.44,25.39,25.42,90300.0,19.2317,19.262,19.2241,19.2468,90300.0
2009-06-17 10:50:00,25.43,25.45,25.41,25.44,58200.0,19.2544,19.2695,19.2392,19.262,58200.0
2009-06-17 10:55:00,25.44,25.45,25.42,25.44,87500.0,19.262,19.2695,19.2468,19.262,87500.0
2009-06-17 11:00:00,25.44,25.48,25.44,25.44,61800.0,19.262,19.2922,19.262,19.262,61800.0
2009-06-17 11:05:00,25.44,25.46,25.43,25.45,51000.0,19.262,19.2771,19.2544,19.2695,51000.0
2009-06-17 11:10:00,25.46,25.46,25.43,25.44,32600.0,19.2771,19.2771,19.2544,19.262,32600.0
2009-06-17 11:15:00,25.44,25.47,25.43,25.45,290500.0,19.262,19.2847,19.2544,19.2695,290500.0
2009-06-17 11:20:00,25.45,25.46,25.4,25.41,66800.0,19.2695,19.2771,19.2317,19.2392,66800.0
2009-06-17 11:25:00,25.41,25.42,25.36,25.37,74100.0,19.2392,19.2468,19.2014,19.209,74100.0
2009-06-17 11:30:00,25.36,25.41,25.35,25.4,40700.0,19.2014,19.2392,19.1938,19.2317,40700.0
2009-06-17 11:35:00,25.4,25.41,25.39,25.41,51700.0,19.2317,19.2392,19.2241,19.2392,51700.0
2009-06-17 11:40:00,25.41,25.45,25.4,25.44,25500.0,19.2392,19.2695,19.2317,19.262,25500.0
2009-06-17 11:45:00,25.45,25.46,25.42,25.45,69400.0,19.2695,19.2771,19.2468,19.2695,69400.0
2009-06-17 11:50:00,25.45,25.47,25.43,25.47,59300.0,19.2695,19.2847,19.2544,19.2847,59300.0
2009-06-17 11:55:00,25.47,25.5,25.46,25.5,55000.0,19.2847,19.3074,19.2771,19.3074,55000.0
2009-06-17 12:00:00,25.49,25.49,25.47,25.48,26100.0,19.2998,19.2998,19.2847,19.2922,26100.0
2009-06-17 12:05:00,25.48,25.51,25.48,25.51,65500.0,19.2922,19.315,19.2922,19.315,65500.0
2009-06-17 12:10:00,25.52,25.53,25.5,25.53,110900.0,19.3225,19.3301,19.3074,19.3301,110900.0
2009-06-17 12:15:00,25.53,25.57,25.53,25.56,143600.0,19.3301,19.3604,19.3301,19.3528,143600.0
2009-06-17 12:20:00,25.55,25.62,25.55,25.61,23500.0,19.3452,19.3982,19.3452,19.3907,23500.0
2009-06-17 12:25:00,25.6,25.63,25.6,25.63,169600.0,19.3831,19.4058,19.3831,19.4058,169600.0
2009-06-17 12:30:00,25.63,25.63,25.59,25.6,57400.0,19.4058,19.4058,19.3755,19.3831,57400.0
2009-06-17 12:35:00,25.61,25.62,25.6,25.61,14700.0,19.3907,19.3982,19.3831,19.3907,14700.0
2009-06-17 12:40:00,25.61,25.61,25.59,25.6,53300.0,19.3907,19.3907,19.3755,19.3831,53300.0
2009-06-17 12:45:00,25.61,25.62,25.6,25.61,47400.0,19.3907,19.3982,19.3831,19.3907,47400.0
2009-06-17 12:50:00,25.6,25.61,25.59,25.6,80300.0,19.3831,19.3907,19.3755,19.3831,80300.0
2009-06-17 12:55:00,25.6,25.61,25.59,25.59,27200.0,19.3831,19.3907,19.3755,19.3755,27200.0
2009-06-17 13:00:00,25.59,25.59,25.57,25.57,16200.0,19.3755,19.3755,19.3604,19.3604,16200.0
2009-06-17 13:05:00,25.57,25.6,25.55,25.6,71900.0,19.3604,19.3831,19.3452,19.3831,71900.0
2009-06-17 13:10:00,25.59,25.61,25.59,25.59,65000.0,19.3755,19.3907,19.3755,19.3755,65000.0
2009-06-17 13:15:00,25.6,25.6,25.57,25.57,131100.0,19.3831,19.3831,19.3604,19.3604,131100.0
2009-06-17 13:20:00,25.57,25.58,25.56,25.57,93900.0,19.3604,19.368,19.3528,19.3604,93900.0
2009-06-17 13:25:00,25.57,25.6,25.56,25.59,129900.0,19.3604,19.3831,19.3528,19.3755,129900.0
2009-06-17 13:30:00,25.59,25.59,25.57,25.58,19800.0,19.3755,19.3755,19.3604,19.368,19800.0
2009-06-17 13:35:00,25.59,25.6,25.58,25.6,68600.0,19.3755,19.3831,19.368,19.3831,68600.0
2009-06-17 13:40:00,25.6,25.63,25.59,25.62,38000.0,19.3831,19.4058,19.3755,19.3982,38000.0
2009-06-17 13:45:00,25.63,25.65,25.63,25.64,122900.0,19.4058,19.421,19.4058,19.4134,122900.0
2009-06-17 13:50:00,25.65,25.65,25.61,25.61,21600.0,19.421,19.421,19.3907,19.3907,21600.0
2009-06-17 13:55:00,25.61,25.63,25.6,25.61,34700.0,19.3907,19.4058,19.3831,19.3907,34700.0
2009-06-17 14:00:00,25.62,25.63,25.61,25.61,28200.0,19.3982,19.4058,19.3907,19.3907,28200.0
2009-06-17 14:05:00,25.6,25.61,25.58,25.6,52300.0,19.3831,19.3907,19.368,19.3831,52300.0
2009-06-17 14:10:00,25.6,25.61,25.59,25.59,17800.0,19.3831,19.3907,19.3755,19.3755,17800.0
2009-06-17 14:15:00,25.59,25.62,25.59,25.6,54700.0,19.3755,19.3982,19.3755,19.3831,54700.0
2009-06-17 14:20:00,25.6,25.63,25.6,25.63,27000.0,19.3831,19.4058,19.3831,19.4058,27000.0
2009-06-17 14:25:00,25.63,25.63,25.6,25.62,95400.0,19.4058,19.4058,19.3831,19.3982,95400.0
2009-06-17 14:30:00,25.62,25.62,25.59,25.6,46400.0,19.3982,19.3982,19.3755,19.3831,46400.0
2009-06-17 14:35:00,25.6,25.61,25.59,25.61,17500.0,19.3831,19.3907,19.3755,19.3907,17500.0
2009-06-17 14:40:00,25.6,25.61,25.58,25.59,24100.0,19.3831,19.3907,19.368,19.3755,24100.0
2009-06-17 14:45:00,25.58,25.6,25.58,25.6,55900.0,19.368,19.3831,19.368,19.3831,55900.0
2009-06-17 14:50:00,25.59,25.59,25.57,25.57,50700.0,19.3755,19.3755,19.3604,19.3604,50700.0
2009-06-17 14:55:00,25.58,25.59,25.57,25.58,61700.0,19.368,19.3755,19.3604,19.368,61700.0
2009-06-17 15:00:00,25.58,25.6,25.56,25.59,39500.0,19.368,19.3831,19.3528,19.3755,39500.0
2009-06-17 15:05:00,25.58,25.6,25.55,25.57,57600.0,19.368,19.3831,19.3452,19.3604,57600.0
2009-06-17 15:10:00,25.57,25.58,25.56,25.58,35800.0,19.3604,19.368,19.3528,19.368,35800.0
2009-06-17 15:15:00,25.58,25.59,25.56,25.58,115400.0,19.368,19.3755,19.3528,19.368,115400.0
2009-06-17 15:20:00,25.58,25.6,25.57,25.59,179800.0,19.368,19.3831,19.3604,19.3755,179800.0
2009-06-17 15:25:00,25.6,25.6,25.53,25.54,139500.0,19.3831,19.3831,19.3301,19.3377,139500.0
2009-06-17 15:30:00,25.54,25.54,25.5,25.52,170700.0,19.3377,19.3377,19.3074,19.3225,170700.0
2009-06-17 15:35:00,25.52,25.54,25.51,25.54,80700.0,19.3225,19.3377,19.315,19.3377,80700.0
2009-06-17 15:40:00,25.54,25.56,25.52,25.55,93000.0,19.3377,19.3528,19.3225,19.3452,93000.0
2009-06-17 15:45:00,25.55,25.57,25.52,25.55,117800.0,19.3452,19.3604,19.3225,19.3452,117800.0
2009-06-17 15:50:00,25.56,25.56,25.48,25.5,326100.0,19.3528,19.3528,19.2922,19.3074,326100.0
2009-06-17 15:55:00,25.5,25.51,25.46,25.51,343500.0,19.3074,19.315,19.2771,19.315,343500.0
2009-06-18 09:30:00,25.56,25.62,25.49,25.59,93600.0,19.3528,19.3982,19.2998,19.3755,93600.0
2009-06-18 09:35:00,25.59,25.7,25.58,25.66,110000.0,19.3755,19.4588,19.368,19.4285,110000.0
2009-06-18 09:40:00,25.67,25.69,25.66,25.66,88500.0,19.4361,19.4512,19.4285,19.4285,88500.0
2009-06-18 09:45:00,25.65,25.75,25.63,25.75,628700.0,19.421,19.4967,19.4058,19.4967,628700.0
2009-06-18 09:50:00,25.75,25.83,25.75,25.8,142600.0,19.4967,19.5572,19.4967,19.5345,142600.0
2009-06-18 09:55:00,25.8,25.9,25.8,25.89,322200.0,19.5345,19.6103,19.5345,19.6027,322200.0
2009-06-18 10:00:00,25.89,25.92,25.88,25.9,408800.0,19.6027,19.6254,19.5951,19.6103,408800.0
2009-06-18 10:05:00,25.89,25.98,25.89,25.98,132700.0,19.6027,19.6708,19.6027,19.6708,132700.0
2009-06-18 10:10:00,25.99,26.01,25.98,26.01,256100.0,19.6784,19.6935,19.6708,19.6935,256100.0
2009-06-18 10:15:00,26.01,26.03,25.99,26.01,343100.0,19.6935,19.7087,19.6784,19.6935,343100.0
2009-06-18 10:20:00,26.01,26.06,26.01,26.05,90900.0,19.6935,19.7314,19.6935,19.7238,90900.0
2009-06-18 10:25:00,26.06,26.06,26.03,26.06,134400.0,19.7314,19.7314,19.7087,19.7314,134400.0
2009-06-18 10:30:00,26.06,26.09,26.05,26.07,106500.0,19.7314,19.7541,19.7238,19.739,106500.0
2009-06-18 10:35:00,26.07,26.09,26.06,26.09,41600.0,19.739,19.7541,19.7314,19.7541,41600.0
2009-06-18 10:40:00,26.09,26.13,26.08,26.12,417800.0,19.7541,19.7844,19.7465,19.7768,417800.0
2009-06-18 10:45:00,26.12,26.12,26.09,26.1,181700.0,19.7768,19.7768,19.7541,19.7617,181700.0
2009-06-18 10:50:00,26.09,26.11,26.08,26.09,51300.0,19.7541,19.7693,19.7465,19.7541,51300.0
2009-06-18 10:55:00,26.09,26.11,26.08,26.08,35700.0,19.7541,19.7693,19.7465,19.7465,35700.0
2009-06-18 11:00:00,26.08,26.09,26.07,26.09,71600.0,19.7465,19.7541,19.739,19.7541,71600.0
2009-06-18 11:05:00,26.08,26.11,26.08,26.1,23800.0,19.7465,19.7693,19.7465,19.7617,23800.0
2009-06-18 11:10:00,26.1,26.1,26.06,26.06,45500.0,19.7617,19.7617,19.7314,19.7314,45500.0
2009-06-18 11:15:00,26.06,26.08,26.05,26.08,53200.0,19.7314,19.7465,19.7238,19.7465,53200.0
2009-06-18 11:20:00,26.07,26.08,26.06,26.06,48600.0,19.739,19.7465,19.7314,19.7314,48600.0
2009-06-18 11:25:00,26.06,26.06,26.02,26.03,382300.0,19.7314,19.7314,19.7011,19.7087,382300.0
2009-06-18 11:30:00,26.03,26.03,25.98,25.98,128200.0,19.7087,19.7087,19.6708,19.6708,128200.0
2009-06-18 11:35:00,25.99,26.01,25.97,26.01,158400.0,19.6784,19.6935,19.6633,19.6935,158400.0
2009-06-18 11:40:00,26.0,26.01,25.98,25.99,99900.0,19.686,19.6935,19.6708,19.6784,99900.0
2009-06-18 11:45:00,25.99,26.0,25.98,25.98,94700.0,19.6784,19.686,19.6708,19.6708,94700.0
2009-06-18 11:50:00,25.98,25.99,25.96,25.97,97000.0,19.6708,19.6784,19.6557,19.6633,97000.0
2009-06-18 11:55:00,25.97,26.0,25.97,26.0,28700.0,19.6633,19.686,19.6633,19.686,28700.0
2009-06-18 12:00:00,26.0,26.01,25.99,26.0,37200.0,19.686,19.6935,19.6784,19.686,37200.0
2009-06-18 12:05:00,26.01,26.02,26.0,26.01,31500.0,19.6935,19.7011,19.686,19.6935,31500.0
2009-06-18 12:10:00,26.0,26.02,26.0,26.01,64000.0,19.686,19.7011,19.686,19.6935,64000.0
2009-06-18 12:15:00,26.02,26.03,25.99,26.0,45000.0,19.7011,19.7087,19.6784,19.686,45000.0
2009-06-18 12:20:00,26.0,26.03,25.99,26.02,94000.0,19.686,19.7087,19.6784,19.7011,94000.0
2009-06-18 12:25:00,26.02,26.05,26.01,26.05,90700.0,19.7011,19.7238,19.6935,19.7238,90700.0
2009-06-18 12:30:00,26.05,26.08,26.05,26.08,46800.0,19.7238,19.7465,19.7238,19.7465,46800.0
2009-06-18 12:35:00,26.08,26.09,26.06,26.08,436000.0,19.7465,19.7541,19.7314,19.7465,436000.0
2009-06-18 12:40:00,26.08,26.1,26.06,26.08,76900.0,19.7465,19.7617,19.7314,19.7465,76900.0
2009-06-18 12:45:00,26.07,26.09,26.07,26.09,27700.0,19.739,19.7541,19.739,19.7541,27700.0
2009-06-18 12:50:00,26.1,26.1,26.08,26.09,28400.0,19.7617,19.7617,19.7465,19.7541,28400.0
2009-06-18 12:55:00,26.1,26.11,26.09,26.11,8600.0,19.7617,19.7693,19.7541,19.7693,8600.0
2009-06-18 13:00:00,26.11,26.11,26.09,26.11,42400.0,19.7693,19.7693,19.7541,19.7693,42400.0
2009-06-18 13:05:00,26.1,26.13,26.1,26.11,49300.0,19.7617,19.7844,19.7617,19.7693,49300.0
2009-06-18 13:10:00,26.11,26.12,26.11,26.11,4600.0,19.7693,19.7768,19.7693,19.7693,4600.0
2009-06-18 13:15:00,26.12,26.12,26.09,26.11,73200.0,19.7768,19.7768,19.7541,19.7693,73200.0
2009-06-18 13:20:00,26.11,26.13,26.11,26.12,15300.0,19.7693,19.7844,19.7693,19.7768,15300.0
2009-06-18 13:25:00,26.12,26.15,26.12,26.15,43300.0,19.7768,19.7995,19.7768,19.7995,43300.0
2009-06-18 13:30:00,26.15,26.16,26.15,26.16,24600.0,19.7995,19.8071,19.7995,19.8071,24600.0
2009-06-18 13:35:00,26.16,26.16,26.1,26.11,73700.0,19.8071,19.8071,19.7617,19.7693,73700.0
2009-06-18 13:40:00,26.1,26.13,26.1,26.12,95600.0,19.7617,19.7844,19.7617,19.7768,95600.0
2009-06-18 13:45:00,26.13,26.14,26.12,26.13,14700.0,19.7844,19.792,19.7768,19.7844,14700.0
2009-06-18 13:50:00,26.13,26.14,26.13,26.14,79600.0,19.7844,19.792,19.7844,19.792,79600.0
2009-06-18 13:55:00,26.14,26.14,26.12,26.12,76300.0,19.792,19.792,19.7768,19.7768,76300.0
2009-06-18 14:00:00,26.12,26.13,26.1,26.12,37000.0,19.7768,19.7844,19.7617,19.7768,37000.0
2009-06-18 14:05:00,26.11,26.11,26.08,26.09,121300.0,19.7693,19.7693,19.7465,19.7541,121300.0
2009-06-18 14:10:00,26.1,26.11,26.07,26.09,59900.0,19.7617,19.7693,19.739,19.7541,59900.0
2009-06-18 14:15:00,26.09,26.11,26.09,26.11,43200.0,19.7541,19.7693,19.7541,19.7693,43200.0
2009-06-18 14:20:00,26.11,26.11,26.06,26.09,93600.0,19.7693,19.7693,19.7314,19.7541,93600.0
2009-06-18 14:25:00,26.09,26.09,26.06,26.07,73000.0,19.7541,19.7541,19.7314,19.739,73000.0
2009-06-18 14:30:00,26.08,26.08,26.02,26.05,108600.0,19.7465,19.7465,19.7011,19.7238,108600.0
2009-06-18 14:35:00,26.05,26.05,26.02,26.04,112800.0,19.7238,19.7238,19.7011,19.7163,112800.0
2009-06-18 14:40:00,26.04,26.09,26.04,26.08,117500.0,19.7163,19.7541,19.7163,19.7465,117500.0
2009-06-18 14:45:00,26.08,26.1,26.07,26.08,134400.0,19.7465,19.7617,19.739,19.7465,134400.0
2009-06-18 14:50:00,26.08,26.1,26.08,26.08,70000.0,19.7465,19.7617,19.7465,19.7465,70000.0
2009-06-18 14:55:00,26.08,26.11,26.07,26.09,171300.0,19.7465,19.7693,19.739,19.7541,171300.0
2009-06-18 15:00:00,26.1,26.11,26.08,26.09,156600.0,19.7617,19.7693,19.7465,19.7541,156600.0
2009-06-18 15:05:00,26.09,26.12,26.09,26.12,50600.0,19.7541,19.7768,19.7541,19.7768,50600.0
2009-06-18 15:10:00,26.12,26.13,26.1,26.12,182100.0,19.7768,19.7844,19.7617,19.7768,182100.0
2009-06-18 15:15:00,26.12,26.15,26.11,26.14,100000.0,19.7768,19.7995,19.7693,19.792,100000.0
2009-06-18 15:20:00,26.14,26.14,26.11,26.14,86600.0,19.792,19.792,19.7693,19.792,86600.0
2009-06-18 15:25:00,26.13,26.14,26.11,26.13,94700.0,19.7844,19.792,19.7693,19.7844,94700.0
2009-06-18 15:30:00,26.12,26.13,26.11,26.12,75800.0,19.7768,19.7844,19.7693,19.7768,75800.0
2009-06-18 15:35:00,26.11,26.12,26.07,26.09,355800.0,19.7693,19.7768,19.739,19.7541,355800.0
2009-06-18 15:40:00,26.09,26.12,26.08,26.1,258200.0,19.7541,19.7768,19.7465,19.7617,258200.0
2009-06-18 15:45:00,26.1,26.1,26.03,26.06,307300.0,19.7617,19.7617,19.7087,19.7314,307300.0
2009-06-18 15:50:00,26.07,26.07,25.99,26.03,267700.0,19.739,19.739,19.6784,19.7087,267700.0
2009-06-18 15:55:00,26.03,26.07,26.03,26.03,567100.0,19.7087,19.739,19.7087,19.7087,567100.0
2009-06-19 09:30:00,26.24,26.24,26.13,26.22,323800.0,19.9664,19.9664,19.8827,19.9512,323800.0
2009-06-19 09:35:00,26.24,26.3,26.23,26.28,152900.0,19.9664,20.0121,19.9588,19.9968,152900.0
2009-06-19 09:40:00,26.28,26.32,26.27,26.29,156400.0,19.9968,20.0273,19.9892,20.0044,156400.0
2009-06-19 09:45:00,26.3,26.34,26.29,26.31,187000.0,20.0121,20.0425,20.0044,20.0197,187000.0
2009-06-19 09:50:00,26.31,26.38,26.31,26.35,106000.0,20.0197,20.0729,20.0197,20.0501,106000.0
2009-06-19 09:55:00,26.35,26.39,26.34,26.37,133000.0,20.0501,20.0805,20.0425,20.0653,133000.0
2009-06-19 10:00:00,26.37,26.38,26.32,26.34,76800.0,20.0653,20.0729,20.0273,20.0425,76800.0
2009-06-19 10:05:00,26.34,26.35,26.32,26.33,102500.0,20.0425,20.0501,20.0273,20.0349,102500.0
2009-06-19 10:10:00,26.34,26.34,26.26,26.27,70000.0,20.0425,20.0425,19.9816,19.9892,70000.0
2009-06-19 10:15:00,26.26,26.29,26.26,26.29,199500.0,19.9816,20.0044,19.9816,20.0044,199500.0
2009-06-19 10:20:00,26.29,26.3,26.26,26.3,115900.0,20.0044,20.0121,19.9816,20.0121,115900.0
2009-06-19 10:25:00,26.29,26.3,26.27,26.27,148900.0,20.0044,20.0121,19.9892,19.9892,148900.0
2009-06-19 10:30:00,26.27,26.29,26.26,26.28,120700.0,19.9892,20.0044,19.9816,19.9968,120700.0
2009-06-19 10:35:00,26.27,26.27,26.23,26.24,39700.0,19.9892,19.9892,19.9588,19.9664,39700.0
2009-06-19 10:40:00,26.25,26.26,26.22,26.24,224400.0,19.974,19.9816,19.9512,19.9664,224400.0
2009-06-19 10:45:00,26.24,26.26,26.23,26.25,368900.0,19.9664,19.9816,19.9588,19.974,368900.0
2009-06-19 10:50:00,26.26,26.28,26.23,26.28,64500.0,19.9816,19.9968,19.9588,19.9968,64500.0
2009-06-19 10:55:00,26.28,26.28,26.26,26.28,55300.0,19.9968,19.9968,19.9816,19.9968,55300.0
2009-06-19 11:00:00,26.28,26.3,26.27,26.3,75700.0,19.9968,20.0121,19.9892,20.0121,75700.0
2009-06-19 11:05:00,26.29,26.3,26.27,26.27,40300.0,20.0044,20.0121,19.9892,19.9892,40300.0
2009-06-19 11:10:00,26.27,26.28,26.24,26.24,51400.0,19.9892,19.9968,19.9664,19.9664,51400.0
2009-06-19 11:15:00,26.24,26.25,26.21,26.22,54700.0,19.9664,19.974,19.9436,19.9512,54700.0
2009-06-19 11:20:00,26.21,26.23,26.2,26.22,58300.0,19.9436,19.9588,19.936,19.9512,58300.0
2009-06-19 11:25:00,26.21,26.23,26.2,26.2,29500.0,19.9436,19.9588,19.936,19.936,29500.0
2009-06-19 11:30:00,26.21,26.21,26.17,26.18,89500.0,19.9436,19.9436,19.9131,19.9207,89500.0
2009-06-19 11:35:00,26.18,26.19,26.17,26.18,33400.0,19.9207,19.9284,19.9131,19.9207,33400.0
2009-06-19 11:40:00,26.19,26.2,26.16,26.16,180400.0,19.9284,19.936,19.9055,19.9055,180400.0
2009-06-19 11:45:00,26.16,26.17,26.15,26.15,15100.0,19.9055,19.9131,19.8979,19.8979,15100.0
2009-06-19 11:50:00,26.15,26.18,26.15,26.17,48500.0,19.8979,19.9207,19.8979,19.9131,48500.0
2009-06-19 11:55:00,26.17,26.19,26.17,26.19,55100.0,19.9131,19.9284,19.9131,19.9284,55100.0
2009-06-19 12:00:00,26.2,26.21,26.18,26.19,104800.0,19.936,19.9436,19.9207,19.9284,104800.0
2009-06-19 12:05:00,26.2,26.2,26.18,26.18,47700.0,19.936,19.936,19.9207,19.9207,47700.0
2009-06-19 12:10:00,26.18,26.19,26.14,26.17,68300.0,19.9207,19.9284,19.8903,19.9131,68300.0
2009-06-19 12:15:00,26.17,26.19,26.17,26.19,18300.0,19.9131,19.9284,19.9131,19.9284,18300.0
2009-06-19 12:20:00,26.19,26.2,26.18,26.19,46000.0,19.9284,19.936,19.9207,19.9284,46000.0
2009-06-19 12:25:00,26.19,26.2,26.17,26.18,85500.0,19.9284,19.936,19.9131,19.9207,85500.0
2009-06-19 12:30:00,26.18,26.19,26.15,26.15,73100.0,19.9207,19.9284,19.8979,19.8979,73100.0
2009-06-19 12:35:00,26.15,26.16,26.0,26.13,84000.0,19.8979,19.9055,19.7838,19.8827,84000.0
2009-06-19 12:40:00,26.12,26.15,26.11,26.12,109000.0,19.8751,19.8979,19.8675,19.8751,109000.0
2009-06-19 12:45:00,26.11,26.12,26.1,26.1,9300.0,19.8675,19.8751,19.8599,19.8599,9300.0
2009-06-19 12:50:00,26.1,26.12,26.1,26.12,31000.0,19.8599,19.8751,19.8599,19.8751,31000.0
2009-06-19 12:55:00,26.12,26.13,26.09,26.09,61900.0,19.8751,19.8827,19.8523,19.8523,61900.0
2009-06-19 13:00:00,26.09,26.11,26.09,26.09,6500.0,19.8523,19.8675,19.8523,19.8523,6500.0
2009-06-19 13:05:00,26.09,26.11,26.09,26.11,38000.0,19.8523,19.8675,19.8523,19.8675,38000.0
2009-06-19 13:10:00,26.11,26.13,26.1,26.12,82800.0,19.8675,19.8827,19.8599,19.8751,82800.0
2009-06-19 13:15:00,26.13,26.13,26.09,26.1,15600.0,19.8827,19.8827,19.8523,19.8599,15600.0
2009-06-19 13:20:00,26.09,26.1,26.06,26.07,69400.0,19.8523,19.8599,19.8294,19.837,69400.0
2009-06-19 13:25:00,26.07,26.08,26.04,26.05,79900.0,19.837,19.8447,19.8142,19.8218,79900.0
2009-06-19 13:30:00,26.06,26.11,26.06,26.1,27700.0,19.8294,19.8675,19.8294,19.8599,27700.0
2009-06-19 13:35:00,26.11,26.13,26.1,26.11,74000.0,19.8675,19.8827,19.8599,19.8675,74000.0
2009-06-19 13:40:00,26.11,26.12,26.1,26.1,27700.0,19.8675,19.8751,19.8599,19.8599,27700.0
2009-06-19 13:45:00,26.1,26.11,26.07,26.09,54600.0,19.8599,19.8675,19.837,19.8523,54600.0
2009-06-19 13:50:00,26.09,26.11,26.08,26.1,31400.0,19.8523,19.8675,19.8447,19.8599,31400.0
2009-06-19 13:55:00,26.1,26.11,26.08,26.09,46700.0,19.8599,19.8675,19.8447,19.8523,46700.0
2009-06-19 14:00:00,26.09,26.1,26.09,26.1,30800.0,19.8523,19.8599,19.8523,19.8599,30800.0
2009-06-19 14:05:00,26.09,26.1,26.06,26.08,29800.0,19.8523,19.8599,19.8294,19.8447,29800.0
2009-06-19 14:10:00,26.08,26.08,26.04,26.04,36400.0,19.8447,19.8447,19.8142,19.8142,36400.0
2009-06-19 14:15:00,26.04,26.05,26.02,26.02,74200.0,19.8142,19.8218,19.799,19.799,74200.0
2009-06-19 14:20:00,26.02,26.03,25.97,25.97,256100.0,19.799,19.8066,19.761,19.761,256100.0
2009-06-19 14:25:00,25.97,26.0,25.97,25.97,293600.0,19.761,19.7838,19.761,19.761,293600.0
2009-06-19 14:30:00,25.97,26.01,25.97,26.0,212400.0,19.761,19.7914,19.761,19.7838,212400.0
2009-06-19 14:35:00,26.0,26.01,25.98,25.99,47800.0,19.7838,19.7914,19.7686,19.7762,47800.0
2009-06-19 14:40:00,25.99,26.0,25.98,25.99,103800.0,19.7762,19.7838,19.7686,19.7762,103800.0
2009-06-19 14:45:00,26.0,26.0,25.99,25.99,32400.0,19.7838,19.7838,19.7762,19.7762,32400.0
2009-06-19 14:50:00,26.0,26.01,25.99,26.01,74200.0,19.7838,19.7914,19.7762,19.7914,74200.0
2009-06-19 14:55:00,26.01,26.03,26.0,26.01,55300.0,19.7914,19.8066,19.7838,19.7914,55300.0
2009-06-19 15:00:00,26.02,26.04,26.01,26.02,38200.0,19.799,19.8142,19.7914,19.799,38200.0
2009-06-19 15:05:00,26.01,26.02,25.99,25.99,99900.0,19.7914,19.799,19.7762,19.7762,99900.0
2009-06-19 15:10:00,26.0,26.02,26.0,26.01,49800.0,19.7838,19.799,19.7838,19.7914,49800.0
2009-06-19 15:15:00,26.0,26.06,26.0,26.05,112800.0,19.7838,19.8294,19.7838,19.8218,112800.0
2009-06-19 15:20:00,26.06,26.07,26.03,26.03,88700.0,19.8294,19.837,19.8066,19.8066,88700.0
2009-06-19 15:25:00,26.04,26.11,26.03,26.1,119400.0,19.8142,19.8675,19.8066,19.8599,119400.0
2009-06-19 15:30:00,26.09,26.12,26.09,26.1,243000.0,19.8523,19.8751,19.8523,19.8599,243000.0
2009-06-19 15:35:00,26.11,26.12,26.09,26.09,224100.0,19.8675,19.8751,19.8523,19.8523,224100.0
2009-06-19 15:40:00,26.09,26.11,26.09,26.11,484300.0,19.8523,19.8675,19.8523,19.8675,484300.0
2009-06-19 15:45:00,26.1,26.11,26.06,26.1,303700.0,19.8599,19.8675,19.8294,19.8599,303700.0
2009-06-19 15:50:00,26.11,26.11,26.06,26.08,514400.0,19.8675,19.8675,19.8294,19.8447,514400.0
2009-06-19 15:55:00,26.07,26.1,26.04,26.07,1130200.0,19.837,19.8599,19.8142,19.837,1130200.0
2009-06-22 09:30:00,25.9,25.9,25.75,25.79,109600.0,19.7077,19.7077,19.5936,19.624,109600.0
2009-06-22 09:35:00,25.8,25.81,25.71,25.72,101400.0,19.6316,19.6392,19.5631,19.5707,101400.0
2009-06-22 09:40:00,25.73,25.73,25.65,25.72,124300.0,19.5783,19.5783,19.5175,19.5707,124300.0
2009-06-22 09:45:00,25.72,25.74,25.7,25.71,135300.0,19.5707,19.5859,19.5555,19.5631,135300.0
2009-06-22 09:50:00,25.72,25.75,25.71,25.74,118800.0,19.5707,19.5936,19.5631,19.5859,118800.0
2009-06-22 09:55:00,25.74,25.74,25.67,25.69,109400.0,19.5859,19.5859,19.5327,19.5479,109400.0
2009-06-22 10:00:00,25.69,25.69,25.66,25.69,122800.0,19.5479,19.5479,19.5251,19.5479,122800.0
2009-06-22 10:05:00,25.69,25.73,25.69,25.71,121700.0,19.5479,19.5783,19.5479,19.5631,121700.0
2009-06-22 10:10:00,25.7,25.72,25.7,25.7,146200.0,19.5555,19.5707,19.5555,19.5555,146200.0
2009-06-22 10:15:00,25.71,25.71,25.65,25.65,115100.0,19.5631,19.5631,19.5175,19.5175,115100.0
2009-06-22 10:20:00,25.65,25.66,25.63,25.64,121300.0,19.5175,19.5251,19.5022,19.5099,121300.0
2009-06-22 10:25:00,25.64,25.66,25.62,25.63,157700.0,19.5099,19.5251,19.4946,19.5022,157700.0
2009-06-22 10:30:00,25.63,25.65,25.6,25.6,138300.0,19.5022,19.5175,19.4794,19.4794,138300.0
2009-06-22 10:35:00,25.6,25.63,25.59,25.62,196400.0,19.4794,19.5022,19.4718,19.4946,196400.0
2009-06-22 10:40:00,25.62,25.64,25.62,25.63,124500.0,19.4946,19.5099,19.4946,19.5022,124500.0
2009-06-22 10:45:00,25.62,25.66,25.62,25.65,64000.0,19.4946,19.5251,19.4946,19.5175,64000.0
2009-06-22 10:50:00,25.66,25.69,25.65,25.66,73700.0,19.5251,19.5479,19.5175,19.5251,73700.0
2009-06-22 10:55:00,25.67,25.68,25.65,25.65,70400.0,19.5327,19.5403,19.5175,19.5175,70400.0
2009-06-22 11:00:00,25.65,25.66,25.62,25.63,98200.0,19.5175,19.5251,19.4946,19.5022,98200.0
2009-06-22 11:05:00,25.64,25.68,25.64,25.67,47500.0,19.5099,19.5403,19.5099,19.5327,47500.0
2009-06-22 11:10:00,25.66,25.67,25.65,25.65,128100.0,19.5251,19.5327,19.5175,19.5175,128100.0
2009-06-22 11:15:00,25.65,25.67,25.64,25.67,77200.0,19.5175,19.5327,19.5099,19.5327,77200.0
2009-06-22 11:20:00,25.67,25.69,25.67,25.68,48700.0,19.5327,19.5479,19.5327,19.5403,48700.0
2009-06-22 11:25:00,25.67,25.7,25.67,25.67,107700.0,19.5327,19.5555,19.5327,19.5327,107700.0
2009-06-22 11:30:00,25.68,25.69,25.66,25.69,23900.0,19.5403,19.5479,19.5251,19.5479,23900.0
2009-06-22 11:35:00,25.68,25.68,25.63,25.63,117200.0,19.5403,19.5403,19.5022,19.5022,117200.0
2009-06-22 11:40:00,25.63,25.65,25.63,25.65,54900.0,19.5022,19.5175,19.5022,19.5175,54900.0
2009-06-22 11:45:00,25.64,25.66,25.6,25.6,241200.0,19.5099,19.5251,19.4794,19.4794,241200.0
2009-06-22 11:50:00,25.59,25.64,25.58,25.64,31300.0,19.4718,19.5099,19.4642,19.5099,31300.0
2009-06-22 11:55:00,25.64,25.64,25.62,25.63,26800.0,19.5099,19.5099,19.4946,19.5022,26800.0
2009-06-22 12:00:00,25.62,25.65,25.62,25.65,34700.0,19.4946,19.5175,19.4946,19.5175,34700.0
2009-06-22 12:05:00,25.65,25.67,25.64,25.64,52500.0,19.5175,19.5327,19.5099,19.5099,52500.0
2009-06-22 12:10:00,25.64,25.65,25.63,25.65,19000.0,19.5099,19.5175,19.5022,19.5175,19000.0
2009-06-22 12:15:00,25.65,25.66,25.64,25.65,113100.0,19.5175,19.5251,19.5099,19.5175,113100.0
2009-06-22 12:20:00,25.66,25.67,25.64,25.65,48000.0,19.5251,19.5327,19.5099,19.5175,48000.0
2009-06-22 12:25:00,25.66,25.68,25.66,25.66,12800.0,19.5251,19.5403,19.5251,19.5251,12800.0
2009-06-22 12:30:00,25.67,25.69,25.66,25.66,67100.0,19.5327,19.5479,19.5251,19.5251,67100.0
2009-06-22 12:35:00,25.66,25.67,25.65,25.66,15300.0,19.5251,19.5327,19.5175,19.5251,15300.0
2009-06-22 12:40:00,25.65,25.67,25.65,25.66,11600.0,19.5175,19.5327,19.5175,19.5251,11600.0
2009-06-22 12:45:00,25.66,25.66,25.64,25.65,35800.0,19.5251,19.5251,19.5099,19.5175,35800.0
2009-06-22 12:50:00,25.65,25.65,25.64,25.65,6200.0,19.5175,19.5175,19.5099,19.5175,6200.0
2009-06-22 12:55:00,25.64,25.67,25.64,25.67,14400.0,19.5099,19.5327,19.5099,19.5327,14400.0
2009-06-22 13:00:00,25.67,25.68,25.66,25.67,26700.0,19.5327,19.5403,19.5251,19.5327,26700.0
2009-06-22 13:05:00,25.66,25.68,25.66,25.66,32800.0,19.5251,19.5403,19.5251,19.5251,32800.0
2009-06-22 13:10:00,25.66,25.67,25.62,25.62,39200.0,19.5251,19.5327,19.4946,19.4946,39200.0
2009-06-22 13:15:00,25.61,25.63,25.59,25.6,72900.0,19.487,19.5022,19.4718,19.4794,72900.0
2009-06-22 13:20:00,25.61,25.61,25.58,25.58,51700.0,19.487,19.487,19.4642,19.4642,51700.0
2009-06-22 13:25:00,25.59,25.59,25.55,25.57,48300.0,19.4718,19.4718,19.4414,19.4566,48300.0
2009-06-22 13:30:00,25.58,25.58,25.56,25.56,35900.0,19.4642,19.4642,19.449,19.449,35900.0
2009-06-22 13:35:00,25.56,25.59,25.56,25.58,54600.0,19.449,19.4718,19.449,19.4642,54600.0
2009-06-22 13:40:00,25.58,25.6,25.58,25.58,61800.0,19.4642,19.4794,19.4642,19.4642,61800.0
2009-06-22 13:45:00,25.58,25.59,25.58,25.58,6800.0,19.4642,19.4718,19.4642,19.4642,6800.0
2009-06-22 13:50:00,25.59,25.6,25.57,25.59,26600.0,19.4718,19.4794,19.4566,19.4718,26600.0
2009-06-22 13:55:00,25.58,25.59,25.56,25.58,16800.0,19.4642,19.4718,19.449,19.4642,16800.0
2009-06-22 14:00:00,25.58,25.58,25.57,25.57,23000.0,19.4642,19.4642,19.4566,19.4566,23000.0
2009-06-22 14:05:00,25.57,25.59,25.57,25.59,13800.0,19.4566,19.4718,19.4566,19.4718,13800.0
2009-06-22 14:10:00,25.59,25.59,25.58,25.59,25600.0,19.4718,19.4718,19.4642,19.4718,25600.0
2009-06-22 14:15:00,25.59,25.6,25.58,25.6,24600.0,19.4718,19.4794,19.4642,19.4794,24600.0
2009-06-22 14:20:00,25.6,25.61,25.58,25.58,16900.0,19.4794,19.487,19.4642,19.4642,16900.0
2009-06-22 14:25:00,25.58,25.6,25.57,25.57,24500.0,19.4642,19.4794,19.4566,19.4566,24500.0
2009-06-22 14:30:00,25.57,25.59,25.57,25.59,22000.0,19.4566,19.4718,19.4566,19.4718,22000.0
2009-06-22 14:35:00,25.59,25.64,25.58,25.63,48200.0,19.4718,19.5099,19.4642,19.5022,48200.0
2009-06-22 14:40:00,25.63,25.63,25.61,25.62,29000.0,19.5022,19.5022,19.487,19.4946,29000.0
2009-06-22 14:45:00,25.61,25.62,25.6,25.62,24200.0,19.487,19.4946,19.4794,19.4946,24200.0
2009-06-22 14:50:00,25.62,25.63,25.61,25.62,31600.0,19.4946,19.5022,19.487,19.4946,31600.0
2009-06-22 14:55:00,25.62,25.63,25.61,25.63,12400.0,19.4946,19.5022,19.487,19.5022,12400.0
2009-06-22 15:00:00,25.63,25.65,25.62,25.63,26500.0,19.5022,19.5175,19.4946,19.5022,26500.0
2009-06-22 15:05:00,25.63,25.63,25.61,25.62,27100.0,19.5022,19.5022,19.487,19.4946,27100.0
2009-06-22 15:10:00,25.63,25.63,25.58,25.59,45000.0,19.5022,19.5022,19.4642,19.4718,45000.0
2009-06-22 15:15:00,25.59,25.63,25.58,25.6,90200.0,19.4718,19.5022,19.4642,19.4794,90200.0
2009-06-22 15:20:00,25.6,25.62,25.6,25.61,22000.0,19.4794,19.4946,19.4794,19.487,22000.0
2009-06-22 15:25:00,25.61,25.61,25.58,25.6,61700.0,19.487,19.487,19.4642,19.4794,61700.0
2009-06-22 15:30:00,25.61,25.64,25.59,25.61,135900.0,19.487,19.5099,19.4718,19.487,135900.0
2009-06-22 15:35:00,25.61,25.66,25.61,25.66,70600.0,19.487,19.5251,19.487,19.5251,70600.0
2009-06-22 15:40:00,25.66,25.66,25.59,25.59,146700.0,19.5251,19.5251,19.4718,19.4718,146700.0
2009-06-22 15:45:00,25.6,25.65,25.59,25.61,155100.0,19.4794,19.5175,19.4718,19.487,155100.0
2009-06-22 15:50:00,25.61,25.63,25.58,25.61,308300.0,19.487,19.5022,19.4642,19.487,308300.0
2009-06-22 15:55:00,25.6,25.61,25.54,25.57,572400.0,19.4794,19.487,19.4338,19.4566,572400.0
2009-06-23 09:30:00,25.78,25.79,25.52,25.58,106600.0,19.6164,19.624,19.4185,19.4642,106600.0
2009-06-23 09:35:00,25.58,25.58,25.48,25.56,117200.0,19.4642,19.4642,19.3881,19.449,117200.0
2009-06-23 09:40:00,25.56,25.66,25.56,25.66,31900.0,19.449,19.5251,19.449,19.5251,31900.0
2009-06-23 09:45:00,25.66,25.68,25.65,25.65,53500.0,19.5251,19.5403,19.5175,19.5175,53500.0
2009-06-23 09:50:00,25.64,25.66,25.62,25.66,81700.0,19.5099,19.5251,19.4946,19.5251,81700.0
2009-06-23 09:55:00,25.66,25.71,25.66,25.71,30400.0,19.5251,19.5631,19.5251,19.5631,30400.0
2009-06-23 10:00:00,25.71,25.71,25.64,25.66,73300.0,19.5631,19.5631,19.5099,19.5251,73300.0
2009-06-23 10:05:00,25.65,25.65,25.59,25.6,80700.0,19.5175,19.5175,19.4718,19.4794,80700.0
2009-06-23 10:10:00,25.6,25.62,25.59,25.6,49600.0,19.4794,19.4946,19.4718,19.4794,49600.0
2009-06-23 10:15:00,25.58,25.61,25.57,25.59,189900.0,19.4642,19.487,19.4566,19.4718,189900.0
2009-06-23 10:20:00,25.59,25.62,25.58,25.62,88900.0,19.4718,19.4946,19.4642,19.4946,88900.0
2009-06-23 10:25:00,25.62,25.63,25.61,25.63,23700.0,19.4946,19.5022,19.487,19.5022,23700.0
2009-06-23 10:30:00,25.64,25.67,25.64,25.65,24200.0,19.5099,19.5327,19.5099,19.5175,24200.0
2009-06-23 10:35:00,25.66,25.67,25.65,25.66,27600.0,19.5251,19.5327,19.5175,19.5251,27600.0
2009-06-23 10:40:00,25.67,25.67,25.63,25.63,150700.0,19.5327,19.5327,19.5022,19.5022,150700.0
2009-06-23 10:45:00,25.63,25.66,25.63,25.66,34300.0,19.5022,19.5251,19.5022,19.5251,34300.0
2009-06-23 10:50:00,25.65,25.7,25.65,25.67,60500.0,19.5175,19.5555,19.5175,19.5327,60500.0
2009-06-23 10:55:00,25.67,25.71,25.67,25.7,14900.0,19.5327,19.5631,19.5327,19.5555,14900.0
2009-06-23 11:00:00,25.69,25.69,25.64,25.65,26900.0,19.5479,19.5479,19.5099,19.5175,26900.0
2009-06-23 11:05:00,25.64,25.66,25.63,25.64,25100.0,19.5099,19.5251,19.5022,19.5099,25100.0
2009-06-23 11:10:00,25.63,25.64,25.62,25.62,38900.0,19.5022,19.5099,19.4946,19.4946,38900.0
2009-06-23 11:15:00,25.63,25.64,25.61,25.63,98000.0,19.5022,19.5099,19.487,19.5022,98000.0
2009-06-23 11:20:00,25.63,25.66,25.62,25.66,159500.0,19.5022,19.5251,19.4946,19.5251,159500.0
2009-06-23 11:25:00,25.66,25.69,25.64,25.64,325300.0,19.5251,19.5479,19.5099,19.5099,325300.0
2009-06-23 11:30:00,25.64,25.65,25.63,25.65,48900.0,19.5099,19.5175,19.5022,19.5175,48900.0
2009-06-23 11:35:00,25.64,25.66,25.62,25.62,91000.0,19.5099,19.5251,19.4946,19.4946,91000.0
2009-06-23 11:40:00,25.62,25.63,25.62,25.63,25900.0,19.4946,19.5022,19.4946,19.5022,25900.0
2009-06-23 11:45:00,25.61,25.62,25.6,25.6,26600.0,19.487,19.4946,19.4794,19.4794,26600.0
2009-06-23 11:50:00,25.61,25.61,25.59,25.59,27600.0,19.487,19.487,19.4718,19.4718,27600.0
2009-06-23 11:55:00,25.59,25.59,25.56,25.56,56200.0,19.4718,19.4718,19.449,19.449,56200.0
2009-06-23 12:00:00,25.57,25.57,25.54,25.55,43200.0,19.4566,19.4566,19.4338,19.4414,43200.0
2009-06-23 12:05:00,25.55,25.57,25.55,25.55,55200.0,19.4414,19.4566,19.4414,19.4414,55200.0
2009-06-23 12:10:00,25.56,25.56,25.53,25.54,31500.0,19.449,19.449,19.4262,19.4338,31500.0
2009-06-23 12:15:00,25.54,25.55,25.52,25.54,16400.0,19.4338,19.4414,19.4185,19.4338,16400.0
2009-06-23 12:20:00,25.55,25.56,25.54,25.54,76100.0,19.4414,19.449,19.4338,19.4338,76100.0
2009-06-23 12:25:00,25.54,25.54,25.5,25.52,99400.0,19.4338,19.4338,19.4033,19.4185,99400.0
2009-06-23 12:30:00,25.52,25.53,25.51,25.52,24400.0,19.4185,19.4262,19.4109,19.4185,24400.0
2009-06-23 12:35:00,25.53,25.53,25.51,25.51,115700.0,19.4262,19.4262,19.4109,19.4109,115700.0
2009-06-23 12:40:00,25.52,25.52,25.5,25.51,110100.0,19.4185,19.4185,19.4033,19.4109,110100.0
2009-06-23 12:45:00,25.51,25.53,25.5,25.52,100100.0,19.4109,19.4262,19.4033,19.4185,100100.0
2009-06-23 12:50:00,25.53,25.53,25.49,25.5,44900.0,19.4262,19.4262,19.3957,19.4033,44900.0
2009-06-23 12:55:00,25.5,25.52,25.5,25.51,88900.0,19.4033,19.4185,19.4033,19.4109,88900.0
2009-06-23 13:00:00,25.52,25.54,25.5,25.53,114500.0,19.4185,19.4338,19.4033,19.4262,114500.0
2009-06-23 13:05:00,25.54,25.54,25.5,25.51,206600.0,19.4338,19.4338,19.4033,19.4109,206600.0
2009-06-23 13:10:00,25.53,25.55,25.51,25.51,89700.0,19.4262,19.4414,19.4109,19.4109,89700.0
2009-06-23 13:15:00,25.52,25.55,25.52,25.54,30300.0,19.4185,19.4414,19.4185,19.4338,30300.0
2009-06-23 13:20:00,25.55,25.55,25.54,25.54,23200.0,19.4414,19.4414,19.4338,19.4338,23200.0
2009-06-23 13:25:00,25.53,25.54,25.53,25.54,18600.0,19.4262,19.4338,19.4262,19.4338,18600.0
2009-06-23 13:30:00,25.54,25.55,25.54,25.55,6000.0,19.4338,19.4414,19.4338,19.4414,6000.0
2009-06-23 13:35:00,25.54,25.55,25.54,25.55,5200.0,19.4338,19.4414,19.4338,19.4414,5200.0
2009-06-23 13:40:00,25.54,25.54,25.51,25.53,39900.0,19.4338,19.4338,19.4109,19.4262,39900.0
2009-06-23 13:45:00,25.54,25.54,25.53,25.54,33800.0,19.4338,19.4338,19.4262,19.4338,33800.0
2009-06-23 13:50:00,25.55,25.55,25.53,25.53,24400.0,19.4414,19.4414,19.4262,19.4262,24400.0
2009-06-23 13:55:00,25.54,25.54,25.51,25.51,24200.0,19.4338,19.4338,19.4109,19.4109,24200.0
2009-06-23 14:00:00,25.5,25.51,25.49,25.5,38600.0,19.4033,19.4109,19.3957,19.4033,38600.0
2009-06-23 14:05:00,25.5,25.52,25.5,25.5,23800.0,19.4033,19.4185,19.4033,19.4033,23800.0
2009-06-23 14:10:00,25.5,25.53,25.5,25.51,37700.0,19.4033,19.4262,19.4033,19.4109,37700.0
2009-06-23 14:15:00,25.52,25.55,25.51,25.53,44300.0,19.4185,19.4414,19.4109,19.4262,44300.0
2009-06-23 14:20:00,25.54,25.54,25.52,25.52,16700.0,19.4338,19.4338,19.4185,19.4185,16700.0
2009-06-23 14:25:00,25.52,25.53,25.51,25.51,141800.0,19.4185,19.4262,19.4109,19.4109,141800.0
2009-06-23 14:30:00,25.51,25.51,25.5,25.5,14000.0,19.4109,19.4109,19.4033,19.4033,14000.0
2009-06-23 14:35:00,25.5,25.5,25.48,25.49,18000.0,19.4033,19.4033,19.3881,19.3957,18000.0
2009-06-23 14:40:00,25.48,25.49,25.46,25.47,77100.0,19.3881,19.3957,19.3729,19.3805,77100.0
2009-06-23 14:45:00,25.48,25.5,25.48,25.49,44400.0,19.3881,19.4033,19.3881,19.3957,44400.0
2009-06-23 14:50:00,25.5,25.53,25.49,25.53,27000.0,19.4033,19.4262,19.3957,19.4262,27000.0
2009-06-23 14:55:00,25.52,25.53,25.5,25.52,145100.0,19.4185,19.4262,19.4033,19.4185,145100.0
2009-06-23 15:00:00,25.52,25.52,25.5,25.52,48100.0,19.4185,19.4185,19.4033,19.4185,48100.0
2009-06-23 15:05:00,25.51,25.52,25.5,25.51,54600.0,19.4109,19.4185,19.4033,19.4109,54600.0
2009-06-23 15:10:00,25.51,25.54,25.51,25.54,14400.0,19.4109,19.4338,19.4109,19.4338,14400.0
2009-06-23 15:15:00,25.55,25.56,25.53,25.55,80100.0,19.4414,19.449,19.4262,19.4414,80100.0
2009-06-23 15:20:00,25.56,25.57,25.55,25.55,39100.0,19.449,19.4566,19.4414,19.4414,39100.0
2009-06-23 15:25:00,25.55,25.59,25.55,25.59,39500.0,19.4414,19.4718,19.4414,19.4718,39500.0
2009-06-23 15:30:00,25.58,25.58,25.53,25.56,106100.0,19.4642,19.4642,19.4262,19.449,106100.0
2009-06-23 15:35:00,25.57,25.57,25.54,25.55,251400.0,19.4566,19.4566,19.4338,19.4414,251400.0
2009-06-23 15:40:00,25.55,25.57,25.54,25.56,62900.0,19.4414,19.4566,19.4338,19.449,62900.0
2009-06-23 15:45:00,25.56,25.62,25.56,25.62,245600.0,19.449,19.4946,19.449,19.4946,245600.0
2009-06-23 15:50:00,25.63,25.63,25.59,25.59,180700.0,19.5022,19.5022,19.4718,19.4718,180700.0
2009-06-23 15:55:00,25.58,25.59,25.52,25.52,290600.0,19.4642,19.4718,19.4185,19.4185,290600.0
2009-06-24 09:30:00,25.71,25.71,25.58,25.58,144700.0,19.5631,19.5631,19.4642,19.4642,144700.0
2009-06-24 09:35:00,25.58,25.59,25.49,25.53,50300.0,19.4642,19.4718,19.3957,19.4262,50300.0
2009-06-24 09:40:00,25.53,25.54,25.51,25.52,217900.0,19.4262,19.4338,19.4109,19.4185,217900.0
2009-06-24 09:45:00,25.51,25.55,25.51,25.55,29800.0,19.4109,19.4414,19.4109,19.4414,29800.0
2009-06-24 09:50:00,25.57,25.62,25.57,25.61,12800.0,19.4566,19.4946,19.4566,19.487,12800.0
2009-06-24 09:55:00,25.61,25.64,25.61,25.63,167700.0,19.487,19.5099,19.487,19.5022,167700.0
2009-06-24 10:00:00,25.62,25.68,25.6,25.66,61600.0,19.4946,19.5403,19.4794,19.5251,61600.0
2009-06-24 10:05:00,25.65,25.7,25.64,25.68,24600.0,19.5175,19.5555,19.5099,19.5403,24600.0
2009-06-24 10:10:00,25.68,25.73,25.68,25.71,33100.0,19.5403,19.5783,19.5403,19.5631,33100.0
2009-06-24 10:15:00,25.72,25.74,25.7,25.74,60700.0,19.5707,19.5859,19.5555,19.5859,60700.0
2009-06-24 10:20:00,25.74,25.78,25.74,25.77,19900.0,19.5859,19.6164,19.5859,19.6088,19900.0
2009-06-24 10:25:00,25.77,25.8,25.76,25.78,31900.0,19.6088,19.6316,19.6012,19.6164,31900.0
2009-06-24 10:30:00,25.77,25.77,25.74,25.75,115300.0,19.6088,19.6088,19.5859,19.5936,115300.0
2009-06-24 10:35:00,25.75,25.76,25.73,25.75,57500.0,19.5936,19.6012,19.5783,19.5936,57500.0
2009-06-24 10:40:00,25.76,25.76,25.72,25.74,56000.0,19.6012,19.6012,19.5707,19.5859,56000.0
2009-06-24 10:45:00,25.75,25.78,25.73,25.78,35300.0,19.5936,19.6164,19.5783,19.6164,35300.0
2009-06-24 10:50:00,25.78,25.79,25.77,25.78,24200.0,19.6164,19.624,19.6088,19.6164,24200.0
2009-06-24 10:55:00,25.77,25.78,25.76,25.77,30800.0,19.6088,19.6164,19.6012,19.6088,30800.0
2009-06-24 11:00:00,25.77,25.78,25.77,25.77,26100.0,19.6088,19.6164,19.6088,19.6088,26100.0
2009-06-24 11:05:00,25.76,25.76,25.72,25.73,38700.0,19.6012,19.6012,19.5707,19.5783,38700.0
2009-06-24 11:10:00,25.73,25.73,25.72,25.73,14800.0,19.5783,19.5783,19.5707,19.5783,14800.0
2009-06-24 11:15:00,25.73,25.73,25.71,25.71,22100.0,19.5783,19.5783,19.5631,19.5631,22100.0
2009-06-24 11:20:00,25.72,25.73,25.7,25.72,26600.0,19.5707,19.5783,19.5555,19.5707,26600.0
2009-06-24 11:25:00,25.73,25.74,25.72,25.73,36100.0,19.5783,19.5859,19.5707,19.5783,36100.0
2009-06-24 11:30:00,25.73,25.74,25.72,25.73,15800.0,19.5783,19.5859,19.5707,19.5783,15800.0
2009-06-24 11:35:00,25.74,25.74,25.72,25.72,49000.0,19.5859,19.5859,19.5707,19.5707,49000.0
2009-06-24 11:40:00,25.71,25.72,25.71,25.72,4300.0,19.5631,19.5707,19.5631,19.5707,4300.0
2009-06-24 11:45:00,25.72,25.73,25.71,25.71,6800.0,19.5707,19.5783,19.5631,19.5631,6800.0
2009-06-24 11:50:00,25.71,25.72,25.7,25.71,75400.0,19.5631,19.5707,19.5555,19.5631,75400.0
2009-06-24 11:55:00,25.71,25.73,25.71,25.73,11100.0,19.5631,19.5783,19.5631,19.5783,11100.0
2009-06-24 12:00:00,25.73,25.74,25.73,25.74,81100.0,19.5783,19.5859,19.5783,19.5859,81100.0
2009-06-24 12:05:00,25.74,25.75,25.73,25.75,15600.0,19.5859,19.5936,19.5783,19.5936,15600.0
2009-06-24 12:10:00,25.75,25.76,25.75,25.76,5000.0,19.5936,19.6012,19.5936,19.6012,5000.0
2009-06-24 12:15:00,25.76,25.76,25.75,25.76,14100.0,19.6012,19.6012,19.5936,19.6012,14100.0
2009-06-24 12:20:00,25.76,25.77,25.75,25.77,8600.0,19.6012,19.6088,19.5936,19.6088,8600.0
2009-06-24 12:25:00,25.77,25.78,25.77,25.78,8100.0,19.6088,19.6164,19.6088,19.6164,8100.0
2009-06-24 12:30:00,25.78,25.78,25.77,25.78,3200.0,19.6164,19.6164,19.6088,19.6164,3200.0
2009-06-24 12:35:00,25.78,25.78,25.77,25.78,2700.0,19.6164,19.6164,19.6088,19.6164,2700.0
2009-06-24 12:40:00,25.78,25.78,25.76,25.76,14800.0,19.6164,19.6164,19.6012,19.6012,14800.0
2009-06-24 12:45:00,25.76,25.78,25.76,25.78,10900.0,19.6012,19.6164,19.6012,19.6164,10900.0
2009-06-24 12:50:00,25.78,25.79,25.78,25.79,3300.0,19.6164,19.624,19.6164,19.624,3300.0
2009-06-24 12:55:00,25.79,25.79,25.77,25.77,6100.0,19.624,19.624,19.6088,19.6088,6100.0
2009-06-24 13:00:00,25.78,25.8,25.77,25.8,9900.0,19.6164,19.6316,19.6088,19.6316,9900.0
2009-06-24 13:05:00,25.8,25.81,25.8,25.81,3300.0,19.6316,19.6392,19.6316,19.6392,3300.0
2009-06-24 13:10:00,25.8,25.81,25.79,25.8,18000.0,19.6316,19.6392,19.624,19.6316,18000.0
2009-06-24 13:15:00,25.79,25.8,25.78,25.79,11300.0,19.624,19.6316,19.6164,19.624,11300.0
2009-06-24 13:20:00,25.79,25.79,25.78,25.78,3200.0,19.624,19.624,19.6164,19.6164,3200.0
2009-06-24 13:25:00,25.78,25.8,25.78,25.8,5500.0,19.6164,19.6316,19.6164,19.6316,5500.0
2009-06-24 13:30:00,25.79,25.79,25.76,25.76,48500.0,19.624,19.624,19.6012,19.6012,48500.0
2009-06-24 13:35:00,25.77,25.8,25.76,25.8,23200.0,19.6088,19.6316,19.6012,19.6316,23200.0
2009-06-24 13:40:00,25.8,25.81,25.8,25.8,10500.0,19.6316,19.6392,19.6316,19.6316,10500.0
2009-06-24 13:45:00,25.8,25.8,25.77,25.78,12900.0,19.6316,19.6316,19.6088,19.6164,12900.0
2009-06-24 13:50:00,25.79,25.8,25.79,25.79,2400.0,19.624,19.6316,19.624,19.624,2400.0
2009-06-24 13:55:00,25.79,25.79,25.78,25.78,3300.0,19.624,19.624,19.6164,19.6164,3300.0
2009-06-24 14:00:00,25.79,25.8,25.79,25.8,7000.0,19.624,19.6316,19.624,19.6316,7000.0
2009-06-24 14:05:00,25.79,25.79,25.77,25.79,6900.0,19.624,19.624,19.6088,19.624,6900.0
2009-06-24 14:10:00,25.79,25.81,25.76,25.76,47500.0,19.624,19.6392,19.6012,19.6012,47500.0
2009-06-24 14:15:00,25.76,25.8,25.7,25.72,74500.0,19.6012,19.6316,19.5555,19.5707,74500.0
2009-06-24 14:20:00,25.7,25.76,25.67,25.72,100600.0,19.5555,19.6012,19.5327,19.5707,100600.0
2009-06-24 14:25:00,25.72,25.78,25.65,25.68,73000.0,19.5707,19.6164,19.5175,19.5403,73000.0
2009-06-24 14:30:00,25.68,25.68,25.59,25.64,80900.0,19.5403,19.5403,19.4718,19.5099,80900.0
2009-06-24 14:35:00,25.64,25.64,25.57,25.58,57600.0,19.5099,19.5099,19.4566,19.4642,57600.0
2009-06-24 14:40:00,25.58,25.62,25.57,25.61,32100.0,19.4642,19.4946,19.4566,19.487,32100.0
2009-06-24 14:45:00,25.61,25.65,25.61,25.63,109100.0,19.487,19.5175,19.487,19.5022,109100.0
2009-06-24 14:50:00,25.62,25.67,25.62,25.67,62700.0,19.4946,19.5327,19.4946,19.5327,62700.0
2009-06-24 14:55:00,25.67,25.67,25.61,25.62,74500.0,19.5327,19.5327,19.487,19.4946,74500.0
2009-06-24 15:00:00,25.63,25.65,25.62,25.63,111000.0,19.5022,19.5175,19.4946,19.5022,111000.0
2009-06-24 15:05:00,25.63,25.63,25.56,25.57,63700.0,19.5022,19.5022,19.449,19.4566,63700.0
2009-06-24 15:10:00,25.57,25.61,25.55,25.61,37700.0,19.4566,19.487,19.4414,19.487,37700.0
2009-06-24 15:15:00,25.62,25.63,25.59,25.62,57600.0,19.4946,19.5022,19.4718,19.4946,57600.0
2009-06-24 15:20:00,25.62,25.66,25.61,25.65,33200.0,19.4946,19.5251,19.487,19.5175,33200.0
2009-06-24 15:25:00,25.65,25.67,25.63,25.64,40500.0,19.5175,19.5327,19.5022,19.5099,40500.0
2009-06-24 15:30:00,25.65,25.7,25.65,25.7,63400.0,19.5175,19.5555,19.5175,19.5555,63400.0
2009-06-24 15:35:00,25.69,25.7,25.66,25.69,56700.0,19.5479,19.5555,19.5251,19.5479,56700.0
2009-06-24 15:40:00,25.69,25.69,25.64,25.66,173500.0,19.5479,19.5479,19.5099,19.5251,173500.0
2009-06-24 15:45:00,25.66,25.72,25.66,25.71,196300.0,19.5251,19.5707,19.5251,19.5631,196300.0
2009-06-24 15:50:00,25.7,25.73,25.66,25.67,306500.0,19.5555,19.5783,19.5251,19.5327,306500.0
2009-06-24 15:55:00,25.68,25.71,25.67,25.71,364700.0,19.5403,19.5631,19.5327,19.5631,364700.0
2009-06-25 09:30:00,25.73,25.73,25.57,25.59,43500.0,19.5783,19.5783,19.4566,19.4718,43500.0
2009-06-25 09:35:00,25.6,25.67,25.6,25.64,48300.0,19.4794,19.5327,19.4794,19.5099,48300.0
2009-06-25 09:40:00,25.64,25.65,25.61,25.63,31100.0,19.5099,19.5175,19.487,19.5022,31100.0
2009-06-25 09:45:00,25.64,25.67,25.61,25.67,259200.0,19.5099,19.5327,19.487,19.5327,259200.0
2009-06-25 09:50:00,25.67,25.75,25.67,25.75,140700.0,19.5327,19.5936,19.5327,19.5936,140700.0
2009-06-25 09:55:00,25.75,25.82,25.75,25.82,67400.0,19.5936,19.6468,19.5936,19.6468,67400.0
2009-06-25 10:00:00,25.82,25.91,25.81,25.91,112800.0,19.6468,19.7153,19.6392,19.7153,112800.0
2009-06-25 10:05:00,25.9,25.92,25.89,25.91,59100.0,19.7077,19.7229,19.7001,19.7153,59100.0
2009-06-25 10:10:00,25.92,25.94,25.89,25.91,45600.0,19.7229,19.7381,19.7001,19.7153,45600.0
2009-06-25 10:15:00,25.91,26.0,25.91,25.99,47500.0,19.7153,19.7838,19.7153,19.7762,47500.0
2009-06-25 10:20:00,26.0,26.03,25.99,26.02,88100.0,19.7838,19.8066,19.7762,19.799,88100.0
2009-06-25 10:25:00,26.02,26.05,26.0,26.04,94700.0,19.799,19.8218,19.7838,19.8142,94700.0
2009-06-25 10:30:00,26.04,26.04,25.99,26.0,59900.0,19.8142,19.8142,19.7762,19.7838,59900.0
2009-06-25 10:35:00,26.01,26.05,26.01,26.04,51000.0,19.7914,19.8218,19.7914,19.8142,51000.0
2009-06-25 10:40:00,26.03,26.04,26.0,26.01,28200.0,19.8066,19.8142,19.7838,19.7914,28200.0
2009-06-25 10:45:00,26.0,26.02,25.98,26.01,219700.0,19.7838,19.799,19.7686,19.7914,219700.0
2009-06-25 10:50:00,26.0,26.03,25.99,26.03,126400.0,19.7838,19.8066,19.7762,19.8066,126400.0
2009-06-25 10:55:00,26.03,26.03,26.0,26.01,80100.0,19.8066,19.8066,19.7838,19.7914,80100.0
2009-06-25 11:00:00,26.0,26.03,25.98,26.03,61700.0,19.7838,19.8066,19.7686,19.8066,61700.0
2009-06-25 11:05:00,26.03,26.03,26.0,26.02,27500.0,19.8066,19.8066,19.7838,19.799,27500.0
2009-06-25 11:10:00,26.01,26.03,25.99,26.0,11800.0,19.7914,19.8066,19.7762,19.7838,11800.0
2009-06-25 11:15:00,26.01,26.01,25.99,26.01,25300.0,19.7914,19.7914,19.7762,19.7914,25300.0
2009-06-25 11:20:00,26.01,26.05,26.01,26.04,68400.0,19.7914,19.8218,19.7914,19.8142,68400.0
2009-06-25 11:25:00,26.04,26.1,26.03,26.1,174400.0,19.8142,19.8599,19.8066,19.8599,174400.0
2009-06-25 11:30:00,26.1,26.16,26.09,26.16,64100.0,19.8599,19.9055,19.8523,19.9055,64100.0
2009-06-25 11:35:00,26.15,26.19,26.15,26.18,147800.0,19.8979,19.9284,19.8979,19.9207,147800.0
2009-06-25 11:40:00,26.17,26.22,26.17,26.19,97500.0,19.9131,19.9512,19.9131,19.9284,97500.0
2009-06-25 11:45:00,26.2,26.23,26.19,26.23,163400.0,19.936,19.9588,19.9284,19.9588,163400.0
2009-06-25 11:50:00,26.23,26.27,26.23,26.27,89100.0,19.9588,19.9892,19.9588,19.9892,89100.0
2009-06-25 11:55:00,26.27,26.34,26.26,26.33,85900.0,19.9892,20.0425,19.9816,20.0349,85900.0
2009-06-25 12:00:00,26.34,26.37,26.33,26.36,61200.0,20.0425,20.0653,20.0349,20.0577,61200.0
2009-06-25 12:05:00,26.36,26.41,26.36,26.39,20700.0,20.0577,20.0958,20.0577,20.0805,20700.0
2009-06-25 12:10:00,26.39,26.41,26.38,26.38,19800.0,20.0805,20.0958,20.0729,20.0729,19800.0
2009-06-25 12:15:00,26.39,26.45,26.39,26.45,287500.0,20.0805,20.1262,20.0805,20.1262,287500.0
2009-06-25 12:20:00,26.45,26.46,26.43,26.44,94900.0,20.1262,20.1338,20.111,20.1186,94900.0
2009-06-25 12:25:00,26.45,26.46,26.43,26.46,38200.0,20.1262,20.1338,20.111,20.1338,38200.0
2009-06-25 12:30:00,26.46,26.48,26.43,26.44,174100.0,20.1338,20.149,20.111,20.1186,174100.0
2009-06-25 12:35:00,26.43,26.44,26.42,26.43,41700.0,20.111,20.1186,20.1034,20.111,41700.0
2009-06-25 12:40:00,26.44,26.46,26.43,26.45,232800.0,20.1186,20.1338,20.111,20.1262,232800.0
2009-06-25 12:45:00,26.44,26.44,26.42,26.43,24200.0,20.1186,20.1186,20.1034,20.111,24200.0
2009-06-25 12:50:00,26.42,26.44,26.42,26.43,131900.0,20.1034,20.1186,20.1034,20.111,131900.0
2009-06-25 12:55:00,26.42,26.42,26.39,26.4,31100.0,20.1034,20.1034,20.0805,20.0881,31100.0
2009-06-25 13:00:00,26.39,26.43,26.38,26.42,59100.0,20.0805,20.111,20.0729,20.1034,59100.0
2009-06-25 13:05:00,26.42,26.5,26.41,26.49,253600.0,20.1034,20.1642,20.0958,20.1566,253600.0
2009-06-25 13:10:00,26.49,26.5,26.48,26.48,36900.0,20.1566,20.1642,20.149,20.149,36900.0
2009-06-25 13:15:00,26.49,26.51,26.48,26.5,73200.0,20.1566,20.1719,20.149,20.1642,73200.0
2009-06-25 13:20:00,26.5,26.52,26.47,26.48,41400.0,20.1642,20.1795,20.1414,20.149,41400.0
2009-06-25 13:25:00,26.48,26.49,26.47,26.48,265200.0,20.149,20.1566,20.1414,20.149,265200.0
2009-06-25 13:30:00,26.48,26.5,26.47,26.47,27200.0,20.149,20.1642,20.1414,20.1414,27200.0
2009-06-25 13:35:00,26.47,26.48,26.47,26.48,18900.0,20.1414,20.149,20.1414,20.149,18900.0
2009-06-25 13:40:00,26.48,26.48,26.43,26.43,80800.0,20.149,20.149,20.111,20.111,80800.0
2009-06-25 13:45:00,26.44,26.46,26.43,26.45,120200.0,20.1186,20.1338,20.111,20.1262,120200.0
2009-06-25 13:50:00,26.45,26.45,26.42,26.44,65700.0,20.1262,20.1262,20.1034,20.1186,65700.0
2009-06-25 13:55:00,26.43,26.44,26.42,26.43,17000.0,20.111,20.1186,20.1034,20.111,17000.0
2009-06-25 14:00:00,26.43,26.44,26.4,26.4,33500.0,20.111,20.1186,20.0881,20.0881,33500.0
2009-06-25 14:05:00,26.4,26.4,26.35,26.35,84200.0,20.0881,20.0881,20.0501,20.0501,84200.0
2009-06-25 14:10:00,26.36,26.37,26.35,26.36,65600.0,20.0577,20.0653,20.0501,20.0577,65600.0
2009-06-25 14:15:00,26.35,26.35,26.31,26.33,81500.0,20.0501,20.0501,20.0197,20.0349,81500.0
2009-06-25 14:20:00,26.33,26.35,26.32,26.34,57600.0,20.0349,20.0501,20.0273,20.0425,57600.0
2009-06-25 14:25:00,26.35,26.37,26.34,26.36,43800.0,20.0501,20.0653,20.0425,20.0577,43800.0
2009-06-25 14:30:00,26.37,26.38,26.34,26.35,35900.0,20.0653,20.0729,20.0425,20.0501,35900.0
2009-06-25 14:35:00,26.35,26.38,26.34,26.35,251600.0,20.0501,20.0729,20.0425,20.0501,251600.0
2009-06-25 14:40:00,26.35,26.36,26.33,26.35,84900.0,20.0501,20.0577,20.0349,20.0501,84900.0
2009-06-25 14:45:00,26.35,26.38,26.34,26.37,158000.0,20.0501,20.0729,20.0425,20.0653,158000.0
2009-06-25 14:50:00,26.37,26.37,26.32,26.34,67500.0,20.0653,20.0653,20.0273,20.0425,67500.0
2009-06-25 14:55:00,26.35,26.37,26.34,26.34,44500.0,20.0501,20.0653,20.0425,20.0425,44500.0
2009-06-25 15:00:00,26.34,26.35,26.33,26.33,24100.0,20.0425,20.0501,20.0349,20.0349,24100.0
2009-06-25 15:05:00,26.33,26.38,26.33,26.37,38100.0,20.0349,20.0729,20.0349,20.0653,38100.0
2009-06-25 15:10:00,26.38,26.4,26.37,26.39,198600.0,20.0729,20.0881,20.0653,20.0805,198600.0
2009-06-25 15:15:00,26.38,26.4,26.32,26.35,289000.0,20.0729,20.0881,20.0273,20.0501,289000.0
2009-06-25 15:20:00,26.35,26.36,26.33,26.33,108300.0,20.0501,20.0577,20.0349,20.0349,108300.0
2009-06-25 15:25:00,26.35,26.38,26.34,26.37,82600.0,20.0501,20.0729,20.0425,20.0653,82600.0
2009-06-25 15:30:00,26.36,26.37,26.3,26.3,113600.0,20.0577,20.0653,20.0121,20.0121,113600.0
2009-06-25 15:35:00,26.31,26.32,26.26,26.26,204300.0,20.0197,20.0273,19.9816,19.9816,204300.0
2009-06-25 15:40:00,26.27,26.29,26.26,26.28,129800.0,19.9892,20.0044,19.9816,19.9968,129800.0
2009-06-25 15:45:00,26.28,26.37,26.27,26.36,233600.0,19.9968,20.0653,19.9892,20.0577,233600.0
2009-06-25 15:50:00,26.36,26.36,26.33,26.35,256900.0,20.0577,20.0577,20.0349,20.0501,256900.0
2009-06-25 15:55:00,26.36,26.41,26.35,26.39,440100.0,20.0577,20.0958,20.0501,20.0805,440100.0
2009-06-26 09:30:00,26.4,26.41,26.2,26.21,69200.0,20.0881,20.0958,19.936,19.9436,69200.0
2009-06-26 09:35:00,26.22,26.26,26.16,26.24,58100.0,19.9512,19.9816,19.9055,19.9664,58100.0
2009-06-26 09:40:00,26.23,26.26,26.19,26.25,39500.0,19.9588,19.9816,19.9284,19.974,39500.0
2009-06-26 09:45:00,26.25,26.28,26.24,26.28,46100.0,19.974,19.9968,19.9664,19.9968,46100.0
2009-06-26 09:50:00,26.29,26.3,26.21,26.23,87000.0,20.0044,20.0121,19.9436,19.9588,87000.0
2009-06-26 09:55:00,26.23,26.25,26.15,26.16,155900.0,19.9588,19.974,19.8979,19.9055,155900.0
2009-06-26 10:00:00,26.17,26.19,26.14,26.19,58900.0,19.9131,19.9284,19.8903,19.9284,58900.0
2009-06-26 10:05:00,26.19,26.21,26.14,26.16,273000.0,19.9284,19.9436,19.8903,19.9055,273000.0
2009-06-26 10:10:00,26.17,26.21,26.16,26.18,67300.0,19.9131,19.9436,19.9055,19.9207,67300.0
2009-06-26 10:15:00,26.18,26.2,26.17,26.19,52000.0,19.9207,19.936,19.9131,19.9284,52000.0
2009-06-26 10:20:00,26.19,26.26,26.19,26.25,63700.0,19.9284,19.9816,19.9284,19.974,63700.0
2009-06-26 10:25:00,26.24,26.24,26.2,26.22,20400.0,19.9664,19.9664,19.936,19.9512,20400.0
2009-06-26 10:30:00,26.23,26.24,26.22,26.23,33800.0,19.9588,19.9664,19.9512,19.9588,33800.0
2009-06-26 10:35:00,26.23,26.25,26.21,26.21,80100.0,19.9588,19.974,19.9436,19.9436,80100.0
2009-06-26 10:40:00,26.22,26.23,26.18,26.18,48800.0,19.9512,19.9588,19.9207,19.9207,48800.0
2009-06-26 10:45:00,26.18,26.19,26.16,26.16,58600.0,19.9207,19.9284,19.9055,19.9055,58600.0
2009-06-26 10:50:00,26.16,26.18,26.15,26.16,18100.0,19.9055,19.9207,19.8979,19.9055,18100.0
2009-06-26 10:55:00,26.16,26.18,26.16,26.17,25100.0,19.9055,19.9207,19.9055,19.9131,25100.0
2009-06-26 11:00:00,26.17,26.17,26.11,26.12,39200.0,19.9131,19.9131,19.8675,19.8751,39200.0
2009-06-26 11:05:00,26.12,26.14,26.1,26.13,70200.0,19.8751,19.8903,19.8599,19.8827,70200.0
2009-06-26 11:10:00,26.13,26.15,26.12,26.15,36900.0,19.8827,19.8979,19.8751,19.8979,36900.0
2009-06-26 11:15:00,26.16,26.16,26.14,26.14,20500.0,19.9055,19.9055,19.8903,19.8903,20500.0
2009-06-26 11:20:00,26.15,26.17,26.14,26.15,25900.0,19.8979,19.9131,19.8903,19.8979,25900.0
2009-06-26 11:25:00,26.15,26.16,26.14,26.15,12400.0,19.8979,19.9055,19.8903,19.8979,12400.0
2009-06-26 11:30:00,26.16,26.18,26.15,26.15,51000.0,19.9055,19.9207,19.8979,19.8979,51000.0
2009-06-26 11:35:00,26.15,26.16,26.15,26.15,12800.0,19.8979,19.9055,19.8979,19.8979,12800.0
2009-06-26 11:40:00,26.15,26.16,26.12,26.12,17900.0,19.8979,19.9055,19.8751,19.8751,17900.0
2009-06-26 11:45:00,26.11,26.13,26.11,26.12,16800.0,19.8675,19.8827,19.8675,19.8751,16800.0
2009-06-26 11:50:00,26.12,26.17,26.12,26.17,46900.0,19.8751,19.9131,19.8751,19.9131,46900.0
2009-06-26 11:55:00,26.17,26.18,26.17,26.17,11400.0,19.9131,19.9207,19.9131,19.9131,11400.0
2009-06-26 12:00:00,26.17,26.2,26.16,26.2,49600.0,19.9131,19.936,19.9055,19.936,49600.0
2009-06-26 12:05:00,26.2,26.21,26.19,26.2,44200.0,19.936,19.9436,19.9284,19.936,44200.0
2009-06-26 12:10:00,26.2,26.2,26.18,26.2,43200.0,19.936,19.936,19.9207,19.936,43200.0
2009-06-26 12:15:00,26.19,26.2,26.15,26.16,44300.0,19.9284,19.936,19.8979,19.9055,44300.0
2009-06-26 12:20:00,26.16,26.16,26.15,26.16,11000.0,19.9055,19.9055,19.8979,19.9055,11000.0
2009-06-26 12:25:00,26.16,26.19,26.16,26.17,12700.0,19.9055,19.9284,19.9055,19.9131,12700.0
2009-06-26 12:30:00,26.17,26.18,26.15,26.18,45800.0,19.9131,19.9207,19.8979,19.9207,45800.0
2009-06-26 12:35:00,26.18,26.21,26.17,26.21,7800.0,19.9207,19.9436,19.9131,19.9436,7800.0
2009-06-26 12:40:00,26.21,26.23,26.21,26.23,9600.0,19.9436,19.9588,19.9436,19.9588,9600.0
2009-06-26 12:45:00,26.23,26.25,26.23,26.24,13700.0,19.9588,19.974,19.9588,19.9664,13700.0
2009-06-26 12:50:00,26.25,26.26,26.23,26.23,36200.0,19.974,19.9816,19.9588,19.9588,36200.0
2009-06-26 12:55:00,26.24,26.25,26.24,26.25,9900.0,19.9664,19.974,19.9664,19.974,9900.0
2009-06-26 13:00:00,26.25,26.26,26.24,26.25,47700.0,19.974,19.9816,19.9664,19.974,47700.0
2009-06-26 13:05:00,26.24,26.24,26.24,26.24,6800.0,19.9664,19.9664,19.9664,19.9664,6800.0
2009-06-26 13:10:00,26.24,26.24,26.23,26.24,14500.0,19.9664,19.9664,19.9588,19.9664,14500.0
2009-06-26 13:15:00,26.25,26.25,26.23,26.24,29200.0,19.974,19.974,19.9588,19.9664,29200.0
2009-06-26 13:20:00,26.24,26.25,26.23,26.25,29200.0,19.9664,19.974,19.9588,19.974,29200.0
2009-06-26 13:25:00,26.25,26.26,26.23,26.25,49900.0,19.974,19.9816,19.9588,19.974,49900.0
2009-06-26 13:30:00,26.25,26.25,26.22,26.24,37300.0,19.974,19.974,19.9512,19.9664,37300.0
2009-06-26 13:35:00,26.24,26.26,26.23,26.26,84800.0,19.9664,19.9816,19.9588,19.9816,84800.0
2009-06-26 13:40:00,26.25,26.29,26.25,26.29,10700.0,19.974,20.0044,19.974,20.0044,10700.0
2009-06-26 13:45:00,26.28,26.29,26.28,26.28,21700.0,19.9968,20.0044,19.9968,19.9968,21700.0
2009-06-26 13:50:00,26.28,26.28,26.26,26.27,23100.0,19.9968,19.9968,19.9816,19.9892,23100.0
2009-06-26 13:55:00,26.27,26.29,26.27,26.28,25100.0,19.9892,20.0044,19.9892,19.9968,25100.0
2009-06-26 14:00:00,26.28,26.28,26.26,26.27,31800.0,19.9968,19.9968,19.9816,19.9892,31800.0
2009-06-26 14:05:00,26.27,26.29,26.26,26.27,72500.0,19.9892,20.0044,19.9816,19.9892,72500.0
2009-06-26 14:10:00,26.26,26.28,26.26,26.27,42600.0,19.9816,19.9968,19.9816,19.9892,42600.0
2009-06-26 14:15:00,26.27,26.27,26.25,26.25,67000.0,19.9892,19.9892,19.974,19.974,67000.0
2009-06-26 14:20:00,26.27,26.28,26.26,26.27,60300.0,19.9892,19.9968,19.9816,19.9892,60300.0
2009-06-26 14:25:00,26.27,26.28,26.25,26.26,437600.0,19.9892,19.9968,19.974,19.9816,437600.0
2009-06-26 14:30:00,26.25,26.25,26.24,26.25,57300.0,19.974,19.974,19.9664,19.974,57300.0
2009-06-26 14:35:00,26.26,26.28,26.26,26.26,38800.0,19.9816,19.9968,19.9816,19.9816,38800.0
2009-06-26 14:40:00,26.27,26.3,26.26,26.3,69900.0,19.9892,20.0121,19.9816,20.0121,69900.0
2009-06-26 14:45:00,26.29,26.31,26.28,26.29,128000.0,20.0044,20.0197,19.9968,20.0044,128000.0
2009-06-26 14:50:00,26.29,26.32,26.29,26.32,42600.0,20.0044,20.0273,20.0044,20.0273,42600.0
2009-06-26 14:55:00,26.32,26.33,26.29,26.33,74400.0,20.0273,20.0349,20.0044,20.0349,74400.0
2009-06-26 15:00:00,26.33,26.37,26.33,26.36,41500.0,20.0349,20.0653,20.0349,20.0577,41500.0
2009-06-26 15:05:00,26.37,26.37,26.35,26.36,21400.0,20.0653,20.0653,20.0501,20.0577,21400.0
2009-06-26 15:10:00,26.37,26.38,26.34,26.35,34400.0,20.0653,20.0729,20.0425,20.0501,34400.0
2009-06-26 15:15:00,26.35,26.36,26.33,26.33,76700.0,20.0501,20.0577,20.0349,20.0349,76700.0
2009-06-26 15:20:00,26.34,26.34,26.33,26.34,52900.0,20.0425,20.0425,20.0349,20.0425,52900.0
2009-06-26 15:25:00,26.34,26.38,26.33,26.38,42300.0,20.0425,20.0729,20.0349,20.0729,42300.0
2009-06-26 15:30:00,26.38,26.41,26.38,26.38,156200.0,20.0729,20.0958,20.0729,20.0729,156200.0
2009-06-26 15:35:00,26.39,26.4,26.38,26.38,124300.0,20.0805,20.0881,20.0729,20.0729,124300.0
2009-06-26 15:40:00,26.39,26.45,26.39,26.45,68200.0,20.0805,20.1262,20.0805,20.1262,68200.0
2009-06-26 15:45:00,26.45,26.46,26.42,26.44,180400.0,20.1262,20.1338,20.1034,20.1186,180400.0
2009-06-26 15:50:00,26.45,26.48,26.42,26.43,113400.0,20.1262,20.149,20.1034,20.111,113400.0
2009-06-26 15:55:00,26.43,26.45,26.37,26.38,478600.0,20.111,20.1262,20.0653,20.0729,478600.0
2009-06-29 09:30:00,26.32,26.48,26.26,26.28,66900.0,20.0273,20.149,19.9816,19.9968,66900.0
2009-06-29 09:35:00,26.28,26.28,26.16,26.17,155100.0,19.9968,19.9968,19.9055,19.9131,155100.0
2009-06-29 09:40:00,26.17,26.19,26.15,26.15,158300.0,19.9131,19.9284,19.8979,19.8979,158300.0
2009-06-29 09:45:00,26.14,26.16,26.12,26.12,85300.0,19.8903,19.9055,19.8751,19.8751,85300.0
2009-06-29 09:50:00,26.12,26.16,26.11,26.16,173200.0,19.8751,19.9055,19.8675,19.9055,173200.0
2009-06-29 09:55:00,26.15,26.15,26.11,26.11,69900.0,19.8979,19.8979,19.8675,19.8675,69900.0
2009-06-29 10:00:00,26.12,26.12,26.09,26.1,126700.0,19.8751,19.8751,19.8523,19.8599,126700.0
2009-06-29 10:05:00,26.1,26.15,26.1,26.15,101900.0,19.8599,19.8979,19.8599,19.8979,101900.0
2009-06-29 10:10:00,26.15,26.23,26.15,26.23,106100.0,19.8979,19.9588,19.8979,19.9588,106100.0
2009-06-29 10:15:00,26.22,26.3,26.22,26.29,54500.0,19.9512,20.0121,19.9512,20.0044,54500.0
2009-06-29 10:20:00,26.3,26.34,26.29,26.34,18000.0,20.0121,20.0425,20.0044,20.0425,18000.0
2009-06-29 10:25:00,26.34,26.35,26.33,26.35,43500.0,20.0425,20.0501,20.0349,20.0501,43500.0
2009-06-29 10:30:00,26.34,26.36,26.34,26.35,198600.0,20.0425,20.0577,20.0425,20.0501,198600.0
2009-06-29 10:35:00,26.35,26.37,26.35,26.37,82300.0,20.0501,20.0653,20.0501,20.0653,82300.0
2009-06-29 10:40:00,26.38,26.38,26.37,26.38,35700.0,20.0729,20.0729,20.0653,20.0729,35700.0
2009-06-29 10:45:00,26.38,26.41,26.37,26.39,216800.0,20.0729,20.0958,20.0653,20.0805,216800.0
2009-06-29 10:50:00,26.39,26.41,26.39,26.39,29100.0,20.0805,20.0958,20.0805,20.0805,29100.0
2009-06-29 10:55:00,26.4,26.4,26.39,26.39,44000.0,20.0881,20.0881,20.0805,20.0805,44000.0
2009-06-29 11:00:00,26.39,26.4,26.39,26.4,30500.0,20.0805,20.0881,20.0805,20.0881,30500.0
2009-06-29 11:05:00,26.39,26.4,26.37,26.38,43400.0,20.0805,20.0881,20.0653,20.0729,43400.0
2009-06-29 11:10:00,26.39,26.41,26.38,26.41,38800.0,20.0805,20.0958,20.0729,20.0958,38800.0
2009-06-29 11:15:00,26.4,26.41,26.39,26.39,14500.0,20.0881,20.0958,20.0805,20.0805,14500.0
2009-06-29 11:20:00,26.39,26.4,26.38,26.39,11300.0,20.0805,20.0881,20.0729,20.0805,11300.0
2009-06-29 11:25:00,26.39,26.4,26.39,26.4,15300.0,20.0805,20.0881,20.0805,20.0881,15300.0
2009-06-29 11:30:00,26.39,26.39,26.37,26.37,20900.0,20.0805,20.0805,20.0653,20.0653,20900.0
2009-06-29 11:35:00,26.38,26.39,26.37,26.39,22500.0,20.0729,20.0805,20.0653,20.0805,22500.0
2009-06-29 11:40:00,26.39,26.42,26.39,26.42,8700.0,20.0805,20.1034,20.0805,20.1034,8700.0
2009-06-29 11:45:00,26.41,26.44,26.41,26.42,26300.0,20.0958,20.1186,20.0958,20.1034,26300.0
2009-06-29 11:50:00,26.42,26.45,26.42,26.45,13800.0,20.1034,20.1262,20.1034,20.1262,13800.0
2009-06-29 11:55:00,26.44,26.45,26.43,26.45,21500.0,20.1186,20.1262,20.111,20.1262,21500.0
2009-06-29 12:00:00,26.45,26.45,26.43,26.44,10000.0,20.1262,20.1262,20.111,20.1186,10000.0
2009-06-29 12:05:00,26.44,26.46,26.43,26.46,8200.0,20.1186,20.1338,20.111,20.1338,8200.0
2009-06-29 12:10:00,26.46,26.47,26.45,26.47,58500.0,20.1338,20.1414,20.1262,20.1414,58500.0
2009-06-29 12:15:00,26.47,26.48,26.46,26.48,7600.0,20.1414,20.149,20.1338,20.149,7600.0
2009-06-29 12:20:00,26.48,26.49,26.47,26.49,35300.0,20.149,20.1566,20.1414,20.1566,35300.0
2009-06-29 12:25:00,26.49,26.51,26.49,26.51,6600.0,20.1566,20.1719,20.1566,20.1719,6600.0
2009-06-29 12:30:00,26.51,26.51,26.49,26.51,23500.0,20.1719,20.1719,20.1566,20.1719,23500.0
2009-06-29 12:35:00,26.5,26.5,26.48,26.48,16500.0,20.1642,20.1642,20.149,20.149,16500.0
2009-06-29 12:40:00,26.49,26.49,26.47,26.47,30300.0,20.1566,20.1566,20.1414,20.1414,30300.0
2009-06-29 12:45:00,26.48,26.49,26.47,26.49,5600.0,20.149,20.1566,20.1414,20.1566,5600.0
2009-06-29 12:50:00,26.49,26.49,26.47,26.48,9700.0,20.1566,20.1566,20.1414,20.149,9700.0
2009-06-29 12:55:00,26.49,26.49,26.47,26.47,44700.0,20.1566,20.1566,20.1414,20.1414,44700.0
2009-06-29 13:00:00,26.48,26.49,26.47,26.49,6500.0,20.149,20.1566,20.1414,20.1566,6500.0
2009-06-29 13:05:00,26.48,26.49,26.47,26.49,75300.0,20.149,20.1566,20.1414,20.1566,75300.0
2009-06-29 13:10:00,26.49,26.49,26.48,26.49,4400.0,20.1566,20.1566,20.149,20.1566,4400.0
2009-06-29 13:15:00,26.48,26.49,26.45,26.45,151700.0,20.149,20.1566,20.1262,20.1262,151700.0
2009-06-29 13:20:00,26.45,26.47,26.45,26.47,29000.0,20.1262,20.1414,20.1262,20.1414,29000.0
2009-06-29 13:25:00,26.47,26.47,26.46,26.46,3900.0,20.1414,20.1414,20.1338,20.1338,3900.0
2009-06-29 13:30:00,26.47,26.47,26.45,26.46,189100.0,20.1414,20.1414,20.1262,20.1338,189100.0
2009-06-29 13:35:00,26.46,26.48,26.46,26.48,108100.0,20.1338,20.149,20.1338,20.149,108100.0
2009-06-29 13:40:00,26.48,26.48,26.47,26.48,3000.0,20.149,20.149,20.1414,20.149,3000.0
2009-06-29 13:45:00,26.48,26.48,26.47,26.47,8500.0,20.149,20.149,20.1414,20.1414,8500.0
2009-06-29 13:50:00,26.48,26.48,26.47,26.48,31300.0,20.149,20.149,20.1414,20.149,31300.0
2009-06-29 13:55:00,26.47,26.48,26.46,26.48,30100.0,20.1414,20.149,20.1338,20.149,30100.0
2009-06-29 14:00:00,26.48,26.48,26.46,26.47,27600.0,20.149,20.149,20.1338,20.1414,27600.0
2009-06-29 14:05:00,26.47,26.48,26.46,26.48,6300.0,20.1414,20.149,20.1338,20.149,6300.0
2009-06-29 14:10:00,26.48,26.48,26.47,26.47,6600.0,20.149,20.149,20.1414,20.1414,6600.0
2009-06-29 14:15:00,26.47,26.49,26.47,26.49,8900.0,20.1414,20.1566,20.1414,20.1566,8900.0
2009-06-29 14:20:00,26.49,26.49,26.48,26.49,6400.0,20.1566,20.1566,20.149,20.1566,6400.0
2009-06-29 14:25:00,26.49,26.5,26.49,26.5,8000.0,20.1566,20.1642,20.1566,20.1642,8000.0
2009-06-29 14:30:00,26.5,26.51,26.5,26.51,10800.0,20.1642,20.1719,20.1642,20.1719,10800.0
2009-06-29 14:35:00,26.52,26.52,26.5,26.51,28800.0,20.1795,20.1795,20.1642,20.1719,28800.0
2009-06-29 14:40:00,26.51,26.52,26.5,26.51,19000.0,20.1719,20.1795,20.1642,20.1719,19000.0
2009-06-29 14:45:00,26.5,26.52,26.5,26.5,17300.0,20.1642,20.1795,20.1642,20.1642,17300.0
2009-06-29 14:50:00,26.49,26.5,26.47,26.49,15000.0,20.1566,20.1642,20.1414,20.1566,15000.0
2009-06-29 14:55:00,26.49,26.5,26.49,26.49,29400.0,20.1566,20.1642,20.1566,20.1566,29400.0
2009-06-29 15:00:00,26.49,26.5,26.47,26.49,27600.0,20.1566,20.1642,20.1414,20.1566,27600.0
2009-06-29 15:05:00,26.49,26.5,26.49,26.5,15300.0,20.1566,20.1642,20.1566,20.1642,15300.0
2009-06-29 15:10:00,26.49,26.5,26.49,26.49,19900.0,20.1566,20.1642,20.1566,20.1566,19900.0
2009-06-29 15:15:00,26.49,26.51,26.49,26.51,14400.0,20.1566,20.1719,20.1566,20.1719,14400.0
2009-06-29 15:20:00,26.5,26.51,26.49,26.5,57500.0,20.1642,20.1719,20.1566,20.1642,57500.0
2009-06-29 15:25:00,26.51,26.51,26.49,26.51,48300.0,20.1719,20.1719,20.1566,20.1719,48300.0
2009-06-29 15:30:00,26.5,26.51,26.48,26.49,68800.0,20.1642,20.1719,20.149,20.1566,68800.0
2009-06-29 15:35:00,26.49,26.5,26.47,26.47,93300.0,20.1566,20.1642,20.1414,20.1414,93300.0
2009-06-29 15:40:00,26.48,26.51,26.47,26.5,65300.0,20.149,20.1719,20.1414,20.1642,65300.0
2009-06-29 15:45:00,26.5,26.5,26.48,26.49,143100.0,20.1642,20.1642,20.149,20.1566,143100.0
2009-06-29 15:50:00,26.49,26.53,26.47,26.53,267800.0,20.1566,20.1871,20.1414,20.1871,267800.0
2009-06-29 15:55:00,26.53,26.56,26.52,26.53,265300.0,20.1871,20.2099,20.1795,20.1871,265300.0
2009-06-30 09:30:00,26.54,26.55,26.42,26.44,48600.0,20.1947,20.2023,20.1034,20.1186,48600.0
2009-06-30 09:35:00,26.44,26.48,26.39,26.47,270500.0,20.1186,20.149,20.0805,20.1414,270500.0
2009-06-30 09:40:00,26.47,26.51,26.47,26.5,64400.0,20.1414,20.1719,20.1414,20.1642,64400.0
2009-06-30 09:45:00,26.5,26.53,26.5,26.52,87900.0,20.1642,20.1871,20.1642,20.1795,87900.0
2009-06-30 09:50:00,26.53,26.55,26.48,26.53,152000.0,20.1871,20.2023,20.149,20.1871,152000.0
2009-06-30 09:55:00,26.54,26.55,26.52,26.52,45600.0,20.1947,20.2023,20.1795,20.1795,45600.0
2009-06-30 10:00:00,26.51,26.52,26.42,26.44,276500.0,20.1719,20.1795,20.1034,20.1186,276500.0
2009-06-30 10:05:00,26.44,26.44,26.37,26.37,78800.0,20.1186,20.1186,20.0653,20.0653,78800.0
2009-06-30 10:10:00,26.37,26.38,26.36,26.36,59300.0,20.0653,20.0729,20.0577,20.0577,59300.0
2009-06-30 10:15:00,26.36,26.37,26.34,26.35,39300.0,20.0577,20.0653,20.0425,20.0501,39300.0
2009-06-30 10:20:00,26.35,26.36,26.32,26.33,58600.0,20.0501,20.0577,20.0273,20.0349,58600.0
2009-06-30 10:25:00,26.33,26.33,26.3,26.31,33000.0,20.0349,20.0349,20.0121,20.0197,33000.0
2009-06-30 10:30:00,26.31,26.32,26.26,26.28,96000.0,20.0197,20.0273,19.9816,19.9968,96000.0
2009-06-30 10:35:00,26.27,26.29,26.27,26.29,24300.0,19.9892,20.0044,19.9892,20.0044,24300.0
2009-06-30 10:40:00,26.29,26.3,26.27,26.28,56000.0,20.0044,20.0121,19.9892,19.9968,56000.0
2009-06-30 10:45:00,26.28,26.28,26.25,26.25,21500.0,19.9968,19.9968,19.974,19.974,21500.0
2009-06-30 10:50:00,26.26,26.28,26.24,26.27,30400.0,19.9816,19.9968,19.9664,19.9892,30400.0
2009-06-30 10:55:00,26.28,26.3,26.27,26.28,63800.0,19.9968,20.0121,19.9892,19.9968,63800.0
2009-06-30 11:00:00,26.27,26.29,26.26,26.27,24400.0,19.9892,20.0044,19.9816,19.9892,24400.0
2009-06-30 11:05:00,26.27,26.27,26.24,26.25,39400.0,19.9892,19.9892,19.9664,19.974,39400.0
2009-06-30 11:10:00,26.25,26.29,26.24,26.25,64400.0,19.974,20.0044,19.9664,19.974,64400.0
2009-06-30 11:15:00,26.25,26.25,26.23,26.23,31400.0,19.974,19.974,19.9588,19.9588,31400.0
2009-06-30 11:20:00,26.24,26.25,26.2,26.21,20500.0,19.9664,19.974,19.936,19.9436,20500.0
2009-06-30 11:25:00,26.21,26.22,26.2,26.2,18200.0,19.9436,19.9512,19.936,19.936,18200.0
2009-06-30 11:30:00,26.19,26.19,26.13,26.14,41500.0,19.9284,19.9284,19.8827,19.8903,41500.0
2009-06-30 11:35:00,26.13,26.15,26.11,26.13,71700.0,19.8827,19.8979,19.8675,19.8827,71700.0
2009-06-30 11:40:00,26.13,26.16,26.13,26.15,154300.0,19.8827,19.9055,19.8827,19.8979,154300.0
2009-06-30 11:45:00,26.15,26.18,26.15,26.18,17500.0,19.8979,19.9207,19.8979,19.9207,17500.0
2009-06-30 11:50:00,26.18,26.18,26.16,26.16,72400.0,19.9207,19.9207,19.9055,19.9055,72400.0
2009-06-30 11:55:00,26.17,26.2,26.17,26.19,80200.0,19.9131,19.936,19.9131,19.9284,80200.0
2009-06-30 12:00:00,26.19,26.2,26.18,26.2,8300.0,19.9284,19.936,19.9207,19.936,8300.0
2009-06-30 12:05:00,26.21,26.22,26.2,26.2,15600.0,19.9436,19.9512,19.936,19.936,15600.0
2009-06-30 12:10:00,26.2,26.22,26.2,26.21,21200.0,19.936,19.9512,19.936,19.9436,21200.0
2009-06-30 12:15:00,26.21,26.21,26.19,26.19,91400.0,19.9436,19.9436,19.9284,19.9284,91400.0
2009-06-30 12:20:00,26.19,26.2,26.17,26.17,8500.0,19.9284,19.936,19.9131,19.9131,8500.0
2009-06-30 12:25:00,26.18,26.22,26.18,26.21,18200.0,19.9207,19.9512,19.9207,19.9436,18200.0
2009-06-30 12:30:00,26.22,26.24,26.22,26.23,75500.0,19.9512,19.9664,19.9512,19.9588,75500.0
2009-06-30 12:35:00,26.23,26.23,26.21,26.22,52900.0,19.9588,19.9588,19.9436,19.9512,52900.0
2009-06-30 12:40:00,26.22,26.22,26.21,26.21,19200.0,19.9512,19.9512,19.9436,19.9436,19200.0
2009-06-30 12:45:00,26.21,26.22,26.2,26.21,9900.0,19.9436,19.9512,19.936,19.9436,9900.0
2009-06-30 12:50:00,26.21,26.21,26.2,26.21,11600.0,19.9436,19.9436,19.936,19.9436,11600.0
2009-06-30 12:55:00,26.2,26.2,26.19,26.2,22600.0,19.936,19.936,19.9284,19.936,22600.0
2009-06-30 13:00:00,26.2,26.2,26.18,26.19,9000.0,19.936,19.936,19.9207,19.9284,9000.0
2009-06-30 13:05:00,26.18,26.21,26.18,26.2,145800.0,19.9207,19.9436,19.9207,19.936,145800.0
2009-06-30 13:10:00,26.2,26.21,26.2,26.21,5600.0,19.936,19.9436,19.936,19.9436,5600.0
2009-06-30 13:15:00,26.21,26.21,26.19,26.2,6500.0,19.9436,19.9436,19.9284,19.936,6500.0
2009-06-30 13:20:00,26.2,26.21,26.19,26.2,47000.0,19.936,19.9436,19.9284,19.936,47000.0
2009-06-30 13:25:00,26.2,26.2,26.19,26.19,5600.0,19.936,19.936,19.9284,19.9284,5600.0
2009-06-30 13:30:00,26.19,26.2,26.19,26.2,1700.0,19.9284,19.936,19.9284,19.936,1700.0
2009-06-30 13:35:00,26.19,26.2,26.19,26.19,15000.0,19.9284,19.936,19.9284,19.9284,15000.0
2009-06-30 13:40:00,26.19,26.23,26.19,26.22,92100.0,19.9284,19.9588,19.9284,19.9512,92100.0
2009-06-30 13:45:00,26.23,26.24,26.22,26.22,35600.0,19.9588,19.9664,19.9512,19.9512,35600.0
2009-06-30 13:50:00,26.22,26.22,26.19,26.2,51000.0,19.9512,19.9512,19.9284,19.936,51000.0
2009-06-30 13:55:00,26.19,26.2,26.19,26.2,4200.0,19.9284,19.936,19.9284,19.936,4200.0
2009-06-30 14:00:00,26.19,26.21,26.19,26.21,37500.0,19.9284,19.9436,19.9284,19.9436,37500.0
2009-06-30 14:05:00,26.2,26.21,26.18,26.21,95100.0,19.936,19.9436,19.9207,19.9436,95100.0
2009-06-30 14:10:00,26.2,26.22,26.2,26.22,34000.0,19.936,19.9512,19.936,19.9512,34000.0
2009-06-30 14:15:00,26.22,26.23,26.21,26.23,43700.0,19.9512,19.9588,19.9436,19.9588,43700.0
2009-06-30 14:20:00,26.22,26.23,26.22,26.23,90500.0,19.9512,19.9588,19.9512,19.9588,90500.0
2009-06-30 14:25:00,26.24,26.25,26.23,26.24,49800.0,19.9664,19.974,19.9588,19.9664,49800.0
2009-06-30 14:30:00,26.24,26.25,26.23,26.25,111600.0,19.9664,19.974,19.9588,19.974,111600.0
2009-06-30 14:35:00,26.25,26.27,26.24,26.25,282200.0,19.974,19.9892,19.9664,19.974,282200.0
2009-06-30 14:40:00,26.26,26.27,26.25,26.26,116200.0,19.9816,19.9892,19.974,19.9816,116200.0
2009-06-30 14:45:00,26.25,26.27,26.25,26.26,101900.0,19.974,19.9892,19.974,19.9816,101900.0
2009-06-30 14:50:00,26.26,26.28,26.25,26.28,108600.0,19.9816,19.9968,19.974,19.9968,108600.0
2009-06-30 14:55:00,26.28,26.28,26.25,26.26,82700.0,19.9968,19.9968,19.974,19.9816,82700.0
2009-06-30 15:00:00,26.26,26.27,26.24,26.24,155000.0,19.9816,19.9892,19.9664,19.9664,155000.0
2009-06-30 15:05:00,26.24,26.26,26.24,26.25,66100.0,19.9664,19.9816,19.9664,19.974,66100.0
2009-06-30 15:10:00,26.25,26.29,26.25,26.28,22300.0,19.974,20.0044,19.974,19.9968,22300.0
2009-06-30 15:15:00,26.27,26.29,26.26,26.26,53800.0,19.9892,20.0044,19.9816,19.9816,53800.0
2009-06-30 15:20:00,26.25,26.33,26.25,26.32,92900.0,19.974,20.0349,19.974,20.0273,92900.0
2009-06-30 15:25:00,26.32,26.32,26.28,26.3,59400.0,20.0273,20.0273,19.9968,20.0121,59400.0
2009-06-30 15:30:00,26.3,26.35,26.3,26.34,63500.0,20.0121,20.0501,20.0121,20.0425,63500.0
2009-06-30 15:35:00,26.33,26.36,26.33,26.35,31400.0,20.0349,20.0577,20.0349,20.0501,31400.0
2009-06-30 15:40:00,26.34,26.34,26.29,26.33,76100.0,20.0425,20.0425,20.0044,20.0349,76100.0
2009-06-30 15:45:00,26.33,26.34,26.31,26.33,150800.0,20.0349,20.0425,20.0197,20.0349,150800.0
2009-06-30 15:50:00,26.33,26.33,26.29,26.29,147800.0,20.0349,20.0349,20.0044,20.0044,147800.0
2009-06-30 15:55:00,26.29,26.36,26.28,26.36,305600.0,20.0044,20.0577,19.9968,20.0577,305600.0
2009-07-01 09:30:00,26.34,26.46,26.24,26.25,59200.0,20.0425,20.1338,19.9664,19.974,59200.0
2009-07-01 09:35:00,26.26,26.35,26.26,26.31,72400.0,19.9816,20.0501,19.9816,20.0197,72400.0
2009-07-01 09:40:00,26.31,26.32,26.27,26.3,47400.0,20.0197,20.0273,19.9892,20.0121,47400.0
2009-07-01 09:45:00,26.3,26.32,26.27,26.32,28100.0,20.0121,20.0273,19.9892,20.0273,28100.0
2009-07-01 09:50:00,26.34,26.35,26.33,26.35,17400.0,20.0425,20.0501,20.0349,20.0501,17400.0
2009-07-01 09:55:00,26.35,26.37,26.34,26.36,109100.0,20.0501,20.0653,20.0425,20.0577,109100.0
2009-07-01 10:00:00,26.36,26.36,26.26,26.26,124900.0,20.0577,20.0577,19.9816,19.9816,124900.0
2009-07-01 10:05:00,26.25,26.27,26.25,26.26,44900.0,19.974,19.9892,19.974,19.9816,44900.0
2009-07-01 10:10:00,26.27,26.28,26.25,26.26,34100.0,19.9892,19.9968,19.974,19.9816,34100.0
2009-07-01 10:15:00,26.28,26.35,26.27,26.34,54100.0,19.9968,20.0501,19.9892,20.0425,54100.0
2009-07-01 10:20:00,26.34,26.36,26.33,26.34,37500.0,20.0425,20.0577,20.0349,20.0425,37500.0
2009-07-01 10:25:00,26.34,26.41,26.33,26.41,47300.0,20.0425,20.0958,20.0349,20.0958,47300.0
2009-07-01 10:30:00,26.41,26.43,26.38,26.4,129800.0,20.0958,20.111,20.0729,20.0881,129800.0
2009-07-01 10:35:00,26.4,26.41,26.4,26.41,39300.0,20.0881,20.0958,20.0881,20.0958,39300.0
2009-07-01 10:40:00,26.41,26.42,26.4,26.41,95600.0,20.0958,20.1034,20.0881,20.0958,95600.0
2009-07-01 10:45:00,26.42,26.42,26.41,26.42,9900.0,20.1034,20.1034,20.0958,20.1034,9900.0
2009-07-01 10:50:00,26.42,26.43,26.41,26.41,45500.0,20.1034,20.111,20.0958,20.0958,45500.0
2009-07-01 10:55:00,26.41,26.42,26.4,26.41,31800.0,20.0958,20.1034,20.0881,20.0958,31800.0
2009-07-01 11:00:00,26.41,26.42,26.4,26.4,25000.0,20.0958,20.1034,20.0881,20.0881,25000.0
2009-07-01 11:05:00,26.41,26.43,26.39,26.41,147000.0,20.0958,20.111,20.0805,20.0958,147000.0
2009-07-01 11:10:00,26.4,26.4,26.38,26.38,25200.0,20.0881,20.0881,20.0729,20.0729,25200.0
2009-07-01 11:15:00,26.38,26.38,26.35,26.36,30800.0,20.0729,20.0729,20.0501,20.0577,30800.0
2009-07-01 11:20:00,26.36,26.37,26.33,26.35,47800.0,20.0577,20.0653,20.0349,20.0501,47800.0
2009-07-01 11:25:00,26.35,26.37,26.33,26.34,35100.0,20.0501,20.0653,20.0349,20.0425,35100.0
2009-07-01 11:30:00,26.33,26.37,26.33,26.36,51800.0,20.0349,20.0653,20.0349,20.0577,51800.0
2009-07-01 11:35:00,26.35,26.38,26.35,26.37,27200.0,20.0501,20.0729,20.0501,20.0653,27200.0
2009-07-01 11:40:00,26.37,26.37,26.35,26.36,5900.0,20.0653,20.0653,20.0501,20.0577,5900.0
2009-07-01 11:45:00,26.35,26.38,26.35,26.37,20400.0,20.0501,20.0729,20.0501,20.0653,20400.0
2009-07-01 11:50:00,26.37,26.4,26.37,26.4,26900.0,20.0653,20.0881,20.0653,20.0881,26900.0
2009-07-01 11:55:00,26.4,26.42,26.39,26.39,26600.0,20.0881,20.1034,20.0805,20.0805,26600.0
2009-07-01 12:00:00,26.39,26.39,26.37,26.39,76000.0,20.0805,20.0805,20.0653,20.0805,76000.0
2009-07-01 12:05:00,26.39,26.4,26.38,26.39,28800.0,20.0805,20.0881,20.0729,20.0805,28800.0
2009-07-01 12:10:00,26.39,26.4,26.36,26.37,78100.0,20.0805,20.0881,20.0577,20.0653,78100.0
2009-07-01 12:15:00,26.37,26.39,26.37,26.39,30700.0,20.0653,20.0805,20.0653,20.0805,30700.0
2009-07-01 12:20:00,26.38,26.39,26.37,26.38,44000.0,20.0729,20.0805,20.0653,20.0729,44000.0
2009-07-01 12:25:00,26.39,26.41,26.39,26.4,6000.0,20.0805,20.0958,20.0805,20.0881,6000.0
2009-07-01 12:30:00,26.41,26.41,26.38,26.39,21100.0,20.0958,20.0958,20.0729,20.0805,21100.0
2009-07-01 12:35:00,26.39,26.4,26.39,26.4,4500.0,20.0805,20.0881,20.0805,20.0881,4500.0
2009-07-01 12:40:00,26.4,26.42,26.39,26.42,22400.0,20.0881,20.1034,20.0805,20.1034,22400.0
2009-07-01 12:45:00,26.41,26.42,26.4,26.4,63100.0,20.0958,20.1034,20.0881,20.0881,63100.0
2009-07-01 12:50:00,26.4,26.41,26.39,26.39,4700.0,20.0881,20.0958,20.0805,20.0805,4700.0
2009-07-01 12:55:00,26.39,26.39,26.37,26.37,26100.0,20.0805,20.0805,20.0653,20.0653,26100.0
2009-07-01 13:00:00,26.37,26.38,26.37,26.37,13100.0,20.0653,20.0729,20.0653,20.0653,13100.0
2009-07-01 13:05:00,26.37,26.38,26.37,26.38,122900.0,20.0653,20.0729,20.0653,20.0729,122900.0
2009-07-01 13:10:00,26.37,26.4,26.37,26.39,110100.0,20.0653,20.0881,20.0653,20.0805,110100.0
2009-07-01 13:15:00,26.38,26.38,26.37,26.37,23100.0,20.0729,20.0729,20.0653,20.0653,23100.0
2009-07-01 13:20:00,26.38,26.4,26.37,26.39,23600.0,20.0729,20.0881,20.0653,20.0805,23600.0
2009-07-01 13:25:00,26.4,26.41,26.39,26.4,72100.0,20.0881,20.0958,20.0805,20.0881,72100.0
2009-07-01 13:30:00,26.4,26.41,26.39,26.4,27900.0,20.0881,20.0958,20.0805,20.0881,27900.0
2009-07-01 13:35:00,26.41,26.41,26.4,26.41,8200.0,20.0958,20.0958,20.0881,20.0958,8200.0
2009-07-01 13:40:00,26.4,26.41,26.39,26.4,30600.0,20.0881,20.0958,20.0805,20.0881,30600.0
2009-07-01 13:45:00,26.4,26.4,26.38,26.4,30100.0,20.0881,20.0881,20.0729,20.0881,30100.0
2009-07-01 13:50:00,26.4,26.41,26.4,26.41,8100.0,20.0881,20.0958,20.0881,20.0958,8100.0
2009-07-01 13:55:00,26.41,26.43,26.41,26.41,29500.0,20.0958,20.111,20.0958,20.0958,29500.0
2009-07-01 14:00:00,26.41,26.42,26.37,26.39,124800.0,20.0958,20.1034,20.0653,20.0805,124800.0
2009-07-01 14:05:00,26.39,26.41,26.38,26.39,29400.0,20.0805,20.0958,20.0729,20.0805,29400.0
2009-07-01 14:10:00,26.39,26.4,26.38,26.39,36600.0,20.0805,20.0881,20.0729,20.0805,36600.0
2009-07-01 14:15:00,26.38,26.4,26.38,26.39,39000.0,20.0729,20.0881,20.0729,20.0805,39000.0
2009-07-01 14:20:00,26.39,26.41,26.38,26.4,43900.0,20.0805,20.0958,20.0729,20.0881,43900.0
2009-07-01 14:25:00,26.4,26.42,26.4,26.4,49900.0,20.0881,20.1034,20.0881,20.0881,49900.0
2009-07-01 14:30:00,26.4,26.41,26.37,26.4,70000.0,20.0881,20.0958,20.0653,20.0881,70000.0
2009-07-01 14:35:00,26.4,26.42,26.39,26.4,42900.0,20.0881,20.1034,20.0805,20.0881,42900.0
2009-07-01 14:40:00,26.4,26.42,26.4,26.41,36500.0,20.0881,20.1034,20.0881,20.0958,36500.0
2009-07-01 14:45:00,26.42,26.43,26.41,26.41,83700.0,20.1034,20.111,20.0958,20.0958,83700.0
2009-07-01 14:50:00,26.42,26.42,26.38,26.39,58400.0,20.1034,20.1034,20.0729,20.0805,58400.0
2009-07-01 14:55:00,26.39,26.4,26.38,26.39,37000.0,20.0805,20.0881,20.0729,20.0805,37000.0
2009-07-01 15:00:00,26.39,26.41,26.39,26.41,10500.0,20.0805,20.0958,20.0805,20.0958,10500.0
2009-07-01 15:05:00,26.41,26.42,26.41,26.41,17500.0,20.0958,20.1034,20.0958,20.0958,17500.0
2009-07-01 15:10:00,26.41,26.42,26.39,26.41,30000.0,20.0958,20.1034,20.0805,20.0958,30000.0
2009-07-01 15:15:00,26.41,26.42,26.39,26.41,58300.0,20.0958,20.1034,20.0805,20.0958,58300.0
2009-07-01 15:20:00,26.4,26.43,26.4,26.41,91300.0,20.0881,20.111,20.0881,20.0958,91300.0
2009-07-01 15:25:00,26.4,26.42,26.36,26.37,440400.0,20.0881,20.1034,20.0577,20.0653,440400.0
2009-07-01 15:30:00,26.37,26.38,26.35,26.38,48200.0,20.0653,20.0729,20.0501,20.0729,48200.0
2009-07-01 15:35:00,26.38,26.39,26.37,26.38,41800.0,20.0729,20.0805,20.0653,20.0729,41800.0
2009-07-01 15:40:00,26.39,26.4,26.33,26.36,166500.0,20.0805,20.0881,20.0349,20.0577,166500.0
2009-07-01 15:45:00,26.37,26.37,26.34,26.35,85000.0,20.0653,20.0653,20.0425,20.0501,85000.0
2009-07-01 15:50:00,26.35,26.39,26.34,26.36,156900.0,20.0501,20.0805,20.0425,20.0577,156900.0
2009-07-01 15:55:00,26.37,26.39,26.33,26.37,417900.0,20.0653,20.0805,20.0349,20.0653,417900.0
2009-07-02 09:30:00,26.1,26.25,25.97,26.01,45700.0,19.8599,19.974,19.761,19.7914,45700.0
2009-07-02 09:35:00,26.01,26.01,25.85,25.85,44500.0,19.7914,19.7914,19.6696,19.6696,44500.0
2009-07-02 09:40:00,25.86,25.89,25.83,25.86,35900.0,19.6773,19.7001,19.6544,19.6773,35900.0
2009-07-02 09:45:00,25.87,25.9,25.84,25.9,60400.0,19.6849,19.7077,19.662,19.7077,60400.0
2009-07-02 09:50:00,25.9,25.9,25.83,25.83,67500.0,19.7077,19.7077,19.6544,19.6544,67500.0
2009-07-02 09:55:00,25.83,25.85,25.81,25.85,40300.0,19.6544,19.6696,19.6392,19.6696,40300.0
2009-07-02 10:00:00,25.85,25.89,25.85,25.88,140200.0,19.6696,19.7001,19.6696,19.6925,140200.0
2009-07-02 10:05:00,25.88,25.88,25.8,25.83,117800.0,19.6925,19.6925,19.6316,19.6544,117800.0
2009-07-02 10:10:00,25.84,25.86,25.82,25.84,47800.0,19.662,19.6773,19.6468,19.662,47800.0
2009-07-02 10:15:00,25.85,25.87,25.85,25.86,28000.0,19.6696,19.6849,19.6696,19.6773,28000.0
2009-07-02 10:20:00,25.86,25.87,25.82,25.84,78500.0,19.6773,19.6849,19.6468,19.662,78500.0
2009-07-02 10:25:00,25.84,25.87,25.84,25.86,48300.0,19.662,19.6849,19.662,19.6773,48300.0
2009-07-02 10:30:00,25.86,25.86,25.83,25.85,91000.0,19.6773,19.6773,19.6544,19.6696,91000.0
2009-07-02 10:35:00,25.85,25.87,25.84,25.86,59000.0,19.6696,19.6849,19.662,19.6773,59000.0
2009-07-02 10:40:00,25.86,25.88,25.84,25.87,71200.0,19.6773,19.6925,19.662,19.6849,71200.0
2009-07-02 10:45:00,25.87,25.88,25.84,25.86,105900.0,19.6849,19.6925,19.662,19.6773,105900.0
2009-07-02 10:50:00,25.85,25.86,25.84,25.86,46100.0,19.6696,19.6773,19.662,19.6773,46100.0
2009-07-02 10:55:00,25.87,25.88,25.85,25.85,30600.0,19.6849,19.6925,19.6696,19.6696,30600.0
2009-07-02 11:00:00,25.83,25.84,25.83,25.84,14800.0,19.6544,19.662,19.6544,19.662,14800.0
2009-07-02 11:05:00,25.83,25.85,25.83,25.84,138600.0,19.6544,19.6696,19.6544,19.662,138600.0
2009-07-02 11:10:00,25.84,25.85,25.84,25.84,32900.0,19.662,19.6696,19.662,19.662,32900.0
2009-07-02 11:15:00,25.85,25.85,25.82,25.84,69200.0,19.6696,19.6696,19.6468,19.662,69200.0
2009-07-02 11:20:00,25.83,25.85,25.82,25.82,44000.0,19.6544,19.6696,19.6468,19.6468,44000.0
2009-07-02 11:25:00,25.82,25.83,25.8,25.8,34400.0,19.6468,19.6544,19.6316,19.6316,34400.0
2009-07-02 11:30:00,25.8,25.81,25.79,25.8,46600.0,19.6316,19.6392,19.624,19.6316,46600.0
2009-07-02 11:35:00,25.8,25.82,25.79,25.82,131800.0,19.6316,19.6468,19.624,19.6468,131800.0
2009-07-02 11:40:00,25.83,25.83,25.78,25.79,69100.0,19.6544,19.6544,19.6164,19.624,69100.0
2009-07-02 11:45:00,25.78,25.81,25.77,25.81,30900.0,19.6164,19.6392,19.6088,19.6392,30900.0
2009-07-02 11:50:00,25.81,25.83,25.81,25.81,86400.0,19.6392,19.6544,19.6392,19.6392,86400.0
2009-07-02 11:55:00,25.82,25.84,25.81,25.84,25400.0,19.6468,19.662,19.6392,19.662,25400.0
2009-07-02 12:00:00,25.84,25.86,25.84,25.85,14200.0,19.662,19.6773,19.662,19.6696,14200.0
2009-07-02 12:05:00,25.85,25.85,25.82,25.83,16200.0,19.6696,19.6696,19.6468,19.6544,16200.0
2009-07-02 12:10:00,25.83,25.86,25.83,25.86,28600.0,19.6544,19.6773,19.6544,19.6773,28600.0
2009-07-02 12:15:00,25.86,25.87,25.84,25.85,77100.0,19.6773,19.6849,19.662,19.6696,77100.0
2009-07-02 12:20:00,25.85,25.85,25.83,25.84,22900.0,19.6696,19.6696,19.6544,19.662,22900.0
2009-07-02 12:25:00,25.84,25.85,25.83,25.84,104200.0,19.662,19.6696,19.6544,19.662,104200.0
2009-07-02 12:30:00,25.83,25.83,25.81,25.83,86900.0,19.6544,19.6544,19.6392,19.6544,86900.0
2009-07-02 12:35:00,25.82,25.83,25.81,25.83,13600.0,19.6468,19.6544,19.6392,19.6544,13600.0
2009-07-02 12:40:00,25.84,25.84,25.83,25.83,13300.0,19.662,19.662,19.6544,19.6544,13300.0
2009-07-02 12:45:00,25.83,25.85,25.82,25.85,19400.0,19.6544,19.6696,19.6468,19.6696,19400.0
2009-07-02 12:50:00,25.85,25.85,25.83,25.85,120200.0,19.6696,19.6696,19.6544,19.6696,120200.0
2009-07-02 12:55:00,25.85,25.85,25.84,25.85,1500.0,19.6696,19.6696,19.662,19.6696,1500.0
2009-07-02 13:00:00,25.85,25.86,25.85,25.86,6300.0,19.6696,19.6773,19.6696,19.6773,6300.0
2009-07-02 13:05:00,25.86,25.86,25.85,25.86,1400.0,19.6773,19.6773,19.6696,19.6773,1400.0
2009-07-02 13:10:00,25.86,25.88,25.86,25.87,68300.0,19.6773,19.6925,19.6773,19.6849,68300.0
2009-07-02 13:15:00,25.87,25.88,25.86,25.87,10900.0,19.6849,19.6925,19.6773,19.6849,10900.0
2009-07-02 13:20:00,25.87,25.88,25.85,25.85,33400.0,19.6849,19.6925,19.6696,19.6696,33400.0
2009-07-02 13:25:00,25.86,25.88,25.86,25.86,105500.0,19.6773,19.6925,19.6773,19.6773,105500.0
2009-07-02 13:30:00,25.87,25.87,25.84,25.85,69500.0,19.6849,19.6849,19.662,19.6696,69500.0
2009-07-02 13:35:00,25.85,25.87,25.84,25.87,20100.0,19.6696,19.6849,19.662,19.6849,20100.0
2009-07-02 13:40:00,25.88,25.9,25.87,25.89,26900.0,19.6925,19.7077,19.6849,19.7001,26900.0
2009-07-02 13:45:00,25.88,25.89,25.87,25.89,15200.0,19.6925,19.7001,19.6849,19.7001,15200.0
2009-07-02 13:50:00,25.88,25.88,25.84,25.87,31700.0,19.6925,19.6925,19.662,19.6849,31700.0
2009-07-02 13:55:00,25.87,25.88,25.86,25.88,21100.0,19.6849,19.6925,19.6773,19.6925,21100.0
2009-07-02 14:00:00,25.88,25.9,25.87,25.89,19700.0,19.6925,19.7077,19.6849,19.7001,19700.0
2009-07-02 14:05:00,25.88,25.89,25.88,25.88,4000.0,19.6925,19.7001,19.6925,19.6925,4000.0
2009-07-02 14:10:00,25.88,25.9,25.87,25.88,38200.0,19.6925,19.7077,19.6849,19.6925,38200.0
2009-07-02 14:15:00,25.88,25.89,25.85,25.86,48000.0,19.6925,19.7001,19.6696,19.6773,48000.0
2009-07-02 14:20:00,25.86,25.87,25.85,25.87,8900.0,19.6773,19.6849,19.6696,19.6849,8900.0
2009-07-02 14:25:00,25.87,25.87,25.85,25.86,3500.0,19.6849,19.6849,19.6696,19.6773,3500.0
2009-07-02 14:30:00,25.85,25.85,25.83,25.85,22300.0,19.6696,19.6696,19.6544,19.6696,22300.0
2009-07-02 14:35:00,25.84,25.88,25.84,25.87,21100.0,19.662,19.6925,19.662,19.6849,21100.0
2009-07-02 14:40:00,25.87,25.88,25.86,25.86,6200.0,19.6849,19.6925,19.6773,19.6773,6200.0
2009-07-02 14:45:00,25.87,25.87,25.85,25.85,15800.0,19.6849,19.6849,19.6696,19.6696,15800.0
2009-07-02 14:50:00,25.86,25.86,25.85,25.85,5600.0,19.6773,19.6773,19.6696,19.6696,5600.0
2009-07-02 14:55:00,25.86,25.87,25.85,25.86,21800.0,19.6773,19.6849,19.6696,19.6773,21800.0
2009-07-02 15:00:00,25.87,25.87,25.86,25.86,6700.0,19.6849,19.6849,19.6773,19.6773,6700.0
2009-07-02 15:05:00,25.86,25.87,25.86,25.87,12200.0,19.6773,19.6849,19.6773,19.6849,12200.0
2009-07-02 15:10:00,25.87,25.88,25.86,25.88,17500.0,19.6849,19.6925,19.6773,19.6925,17500.0
2009-07-02 15:15:00,25.88,25.89,25.86,25.87,25400.0,19.6925,19.7001,19.6773,19.6849,25400.0
2009-07-02 15:20:00,25.86,25.86,25.78,25.79,69200.0,19.6773,19.6773,19.6164,19.624,69200.0
2009-07-02 15:25:00,25.79,25.8,25.76,25.78,132200.0,19.624,19.6316,19.6012,19.6164,132200.0
2009-07-02 15:30:00,25.78,25.8,25.76,25.79,269100.0,19.6164,19.6316,19.6012,19.624,269100.0
2009-07-02 15:35:00,25.79,25.82,25.77,25.82,338100.0,19.624,19.6468,19.6088,19.6468,338100.0
2009-07-02 15:40:00,25.81,25.85,25.8,25.83,134300.0,19.6392,19.6696,19.6316,19.6544,134300.0
2009-07-02 15:45:00,25.83,25.86,25.82,25.85,172300.0,19.6544,19.6773,19.6468,19.6696,172300.0
2009-07-02 15:50:00,25.85,25.86,25.83,25.84,119700.0,19.6696,19.6773,19.6544,19.662,119700.0
2009-07-02 15:55:00,25.84,25.84,25.75,25.76,223400.0,19.662,19.662,19.5936,19.6012,223400.0
2009-07-06 09:30:00,25.57,25.76,25.54,25.75,139000.0,19.4566,19.6012,19.4338,19.5936,139000.0
2009-07-06 09:35:00,25.75,25.82,25.75,25.8,108300.0,19.5936,19.6468,19.5936,19.6316,108300.0
2009-07-06 09:40:00,25.8,25.8,25.7,25.72,72200.0,19.6316,19.6316,19.5555,19.5707,72200.0
2009-07-06 09:45:00,25.72,25.79,25.72,25.79,43000.0,19.5707,19.624,19.5707,19.624,43000.0
2009-07-06 09:50:00,25.8,25.82,25.76,25.77,50500.0,19.6316,19.6468,19.6012,19.6088,50500.0
2009-07-06 09:55:00,25.77,25.78,25.75,25.75,46200.0,19.6088,19.6164,19.5936,19.5936,46200.0
2009-07-06 10:00:00,25.76,25.81,25.71,25.73,90700.0,19.6012,19.6392,19.5631,19.5783,90700.0
2009-07-06 10:05:00,25.73,25.74,25.68,25.68,79100.0,19.5783,19.5859,19.5403,19.5403,79100.0
2009-07-06 10:10:00,25.68,25.69,25.66,25.66,79000.0,19.5403,19.5479,19.5251,19.5251,79000.0
2009-07-06 10:15:00,25.67,25.68,25.64,25.65,94500.0,19.5327,19.5403,19.5099,19.5175,94500.0
2009-07-06 10:20:00,25.64,25.64,25.59,25.62,129700.0,19.5099,19.5099,19.4718,19.4946,129700.0
2009-07-06 10:25:00,25.61,25.64,25.61,25.63,91600.0,19.487,19.5099,19.487,19.5022,91600.0
2009-07-06 10:30:00,25.62,25.63,25.6,25.62,119700.0,19.4946,19.5022,19.4794,19.4946,119700.0
2009-07-06 10:35:00,25.61,25.64,25.61,25.63,97700.0,19.487,19.5099,19.487,19.5022,97700.0
2009-07-06 10:40:00,25.63,25.64,25.62,25.63,303100.0,19.5022,19.5099,19.4946,19.5022,303100.0
2009-07-06 10:45:00,25.63,25.67,25.63,25.65,99300.0,19.5022,19.5327,19.5022,19.5175,99300.0
2009-07-06 10:50:00,25.65,25.67,25.65,25.67,127300.0,19.5175,19.5327,19.5175,19.5327,127300.0
2009-07-06 10:55:00,25.67,25.7,25.67,25.69,39800.0,19.5327,19.5555,19.5327,19.5479,39800.0
2009-07-06 11:00:00,25.69,25.69,25.68,25.69,35400.0,19.5479,19.5479,19.5403,19.5479,35400.0
2009-07-06 11:05:00,25.69,25.7,25.68,25.7,60300.0,19.5479,19.5555,19.5403,19.5555,60300.0
2009-07-06 11:10:00,25.7,25.73,25.69,25.73,40300.0,19.5555,19.5783,19.5479,19.5783,40300.0
2009-07-06 11:15:00,25.72,25.74,25.72,25.74,82600.0,19.5707,19.5859,19.5707,19.5859,82600.0
2009-07-06 11:20:00,25.74,25.75,25.73,25.74,83900.0,19.5859,19.5936,19.5783,19.5859,83900.0
2009-07-06 11:25:00,25.74,25.75,25.72,25.75,59300.0,19.5859,19.5936,19.5707,19.5936,59300.0
2009-07-06 11:30:00,25.73,25.75,25.73,25.74,15400.0,19.5783,19.5936,19.5783,19.5859,15400.0
2009-07-06 11:35:00,25.75,25.75,25.74,25.75,38900.0,19.5936,19.5936,19.5859,19.5936,38900.0
2009-07-06 11:40:00,25.75,25.75,25.7,25.7,44100.0,19.5936,19.5936,19.5555,19.5555,44100.0
2009-07-06 11:45:00,25.71,25.76,25.71,25.76,42000.0,19.5631,19.6012,19.5631,19.6012,42000.0
2009-07-06 11:50:00,25.75,25.76,25.74,25.75,30200.0,19.5936,19.6012,19.5859,19.5936,30200.0
2009-07-06 11:55:00,25.75,25.75,25.72,25.73,56000.0,19.5936,19.5936,19.5707,19.5783,56000.0
2009-07-06 12:00:00,25.73,25.75,25.72,25.75,49300.0,19.5783,19.5936,19.5707,19.5936,49300.0
2009-07-06 12:05:00,25.74,25.74,25.73,25.74,17700.0,19.5859,19.5859,19.5783,19.5859,17700.0
2009-07-06 12:10:00,25.74,25.76,25.73,25.76,23600.0,19.5859,19.6012,19.5783,19.6012,23600.0
2009-07-06 12:15:00,25.75,25.75,25.74,25.75,61200.0,19.5936,19.5936,19.5859,19.5936,61200.0
2009-07-06 12:20:00,25.75,25.76,25.75,25.75,17100.0,19.5936,19.6012,19.5936,19.5936,17100.0
2009-07-06 12:25:00,25.76,25.76,25.73,25.74,9700.0,19.6012,19.6012,19.5783,19.5859,9700.0
2009-07-06 12:30:00,25.74,25.74,25.72,25.74,17700.0,19.5859,19.5859,19.5707,19.5859,17700.0
2009-07-06 12:35:00,25.74,25.75,25.74,25.74,11500.0,19.5859,19.5936,19.5859,19.5859,11500.0
2009-07-06 12:40:00,25.75,25.75,25.73,25.73,23800.0,19.5936,19.5936,19.5783,19.5783,23800.0
2009-07-06 12:45:00,25.74,25.76,25.74,25.75,4100.0,19.5859,19.6012,19.5859,19.5936,4100.0
2009-07-06 12:50:00,25.76,25.79,25.76,25.79,38000.0,19.6012,19.624,19.6012,19.624,38000.0
2009-07-06 12:55:00,25.79,25.83,25.79,25.83,285000.0,19.624,19.6544,19.624,19.6544,285000.0
2009-07-06 13:00:00,25.83,25.84,25.82,25.83,56100.0,19.6544,19.662,19.6468,19.6544,56100.0
2009-07-06 13:05:00,25.83,25.84,25.82,25.84,108200.0,19.6544,19.662,19.6468,19.662,108200.0
2009-07-06 13:10:00,25.83,25.85,25.83,25.85,8200.0,19.6544,19.6696,19.6544,19.6696,8200.0
2009-07-06 13:15:00,25.85,25.9,25.85,25.88,252800.0,19.6696,19.7077,19.6696,19.6925,252800.0
2009-07-06 13:20:00,25.89,25.91,25.89,25.89,33400.0,19.7001,19.7153,19.7001,19.7001,33400.0
2009-07-06 13:25:00,25.9,25.91,25.89,25.89,82200.0,19.7077,19.7153,19.7001,19.7001,82200.0
2009-07-06 13:30:00,25.88,25.89,25.88,25.88,12000.0,19.6925,19.7001,19.6925,19.6925,12000.0
2009-07-06 13:35:00,25.88,25.88,25.87,25.88,33500.0,19.6925,19.6925,19.6849,19.6925,33500.0
2009-07-06 13:40:00,25.88,25.88,25.87,25.88,14200.0,19.6925,19.6925,19.6849,19.6925,14200.0
2009-07-06 13:45:00,25.88,25.88,25.85,25.86,25600.0,19.6925,19.6925,19.6696,19.6773,25600.0
2009-07-06 13:50:00,25.86,25.87,25.86,25.87,4600.0,19.6773,19.6849,19.6773,19.6849,4600.0
2009-07-06 13:55:00,25.87,25.88,25.86,25.87,12900.0,19.6849,19.6925,19.6773,19.6849,12900.0
2009-07-06 14:00:00,25.87,25.88,25.87,25.87,14500.0,19.6849,19.6925,19.6849,19.6849,14500.0
2009-07-06 14:05:00,25.88,25.88,25.86,25.87,98500.0,19.6925,19.6925,19.6773,19.6849,98500.0
2009-07-06 14:10:00,25.86,25.87,25.85,25.87,29300.0,19.6773,19.6849,19.6696,19.6849,29300.0
2009-07-06 14:15:00,25.87,25.88,25.85,25.85,32500.0,19.6849,19.6925,19.6696,19.6696,32500.0
2009-07-06 14:20:00,25.84,25.85,25.82,25.84,74000.0,19.662,19.6696,19.6468,19.662,74000.0
2009-07-06 14:25:00,25.84,25.85,25.84,25.85,19000.0,19.662,19.6696,19.662,19.6696,19000.0
2009-07-06 14:30:00,25.85,25.87,25.84,25.86,44400.0,19.6696,19.6849,19.662,19.6773,44400.0
2009-07-06 14:35:00,25.87,25.87,25.85,25.86,24700.0,19.6849,19.6849,19.6696,19.6773,24700.0
2009-07-06 14:40:00,25.86,25.86,25.83,25.84,49100.0,19.6773,19.6773,19.6544,19.662,49100.0
2009-07-06 14:45:00,25.84,25.87,25.84,25.87,37100.0,19.662,19.6849,19.662,19.6849,37100.0
2009-07-06 14:50:00,25.87,25.87,25.85,25.86,42900.0,19.6849,19.6849,19.6696,19.6773,42900.0
2009-07-06 14:55:00,25.86,25.88,25.85,25.87,18600.0,19.6773,19.6925,19.6696,19.6849,18600.0
2009-07-06 15:00:00,25.87,25.9,25.86,25.89,59300.0,19.6849,19.7077,19.6773,19.7001,59300.0
2009-07-06 15:05:00,25.88,25.89,25.87,25.89,60400.0,19.6925,19.7001,19.6849,19.7001,60400.0
2009-07-06 15:10:00,25.88,25.89,25.84,25.87,98100.0,19.6925,19.7001,19.662,19.6849,98100.0
2009-07-06 15:15:00,25.87,25.89,25.87,25.89,50200.0,19.6849,19.7001,19.6849,19.7001,50200.0
2009-07-06 15:20:00,25.88,25.89,25.86,25.89,82300.0,19.6925,19.7001,19.6773,19.7001,82300.0
2009-07-06 15:25:00,25.89,25.9,25.88,25.88,78900.0,19.7001,19.7077,19.6925,19.6925,78900.0
2009-07-06 15:30:00,25.89,25.89,25.85,25.85,110200.0,19.7001,19.7001,19.6696,19.6696,110200.0
2009-07-06 15:35:00,25.86,25.89,25.85,25.89,94200.0,19.6773,19.7001,19.6696,19.7001,94200.0
2009-07-06 15:40:00,25.88,25.93,25.88,25.91,207400.0,19.6925,19.7305,19.6925,19.7153,207400.0
2009-07-06 15:45:00,25.92,25.98,25.92,25.95,240400.0,19.7229,19.7686,19.7229,19.7457,240400.0
2009-07-06 15:50:00,25.95,25.96,25.94,25.95,99800.0,19.7457,19.7533,19.7381,19.7457,99800.0
2009-07-06 15:55:00,25.95,25.96,25.92,25.95,190400.0,19.7457,19.7533,19.7229,19.7457,190400.0
2009-07-07 09:30:00,26.01,26.01,25.84,25.96,173500.0,19.7914,19.7914,19.662,19.7533,173500.0
2009-07-07 09:35:00,25.96,26.08,25.95,26.08,259600.0,19.7533,19.8447,19.7457,19.8447,259600.0
2009-07-07 09:40:00,26.07,26.14,26.06,26.1,222900.0,19.837,19.8903,19.8294,19.8599,222900.0
2009-07-07 09:45:00,26.09,26.12,26.07,26.08,197100.0,19.8523,19.8751,19.837,19.8447,197100.0
2009-07-07 09:50:00,26.07,26.12,26.07,26.11,293300.0,19.837,19.8751,19.837,19.8675,293300.0
2009-07-07 09:55:00,26.1,26.13,26.08,26.1,388700.0,19.8599,19.8827,19.8447,19.8599,388700.0
2009-07-07 10:00:00,26.1,26.11,26.04,26.06,194500.0,19.8599,19.8675,19.8142,19.8294,194500.0
2009-07-07 10:05:00,26.06,26.1,26.04,26.1,375200.0,19.8294,19.8599,19.8142,19.8599,375200.0
2009-07-07 10:10:00,26.09,26.1,26.05,26.07,652300.0,19.8523,19.8599,19.8218,19.837,652300.0
2009-07-07 10:15:00,26.07,26.07,26.05,26.06,287000.0,19.837,19.837,19.8218,19.8294,287000.0
2009-07-07 10:20:00,26.06,26.07,26.06,26.06,48100.0,19.8294,19.837,19.8294,19.8294,48100.0
2009-07-07 10:25:00,26.05,26.1,26.05,26.1,94900.0,19.8218,19.8599,19.8218,19.8599,94900.0
2009-07-07 10:30:00,26.1,26.11,26.08,26.11,38200.0,19.8599,19.8675,19.8447,19.8675,38200.0
2009-07-07 10:35:00,26.1,26.12,26.09,26.1,81300.0,19.8599,19.8751,19.8523,19.8599,81300.0
2009-07-07 10:40:00,26.11,26.13,26.1,26.13,28600.0,19.8675,19.8827,19.8599,19.8827,28600.0
2009-07-07 10:45:00,26.12,26.15,26.12,26.15,131400.0,19.8751,19.8979,19.8751,19.8979,131400.0
2009-07-07 10:50:00,26.15,26.19,26.15,26.18,111300.0,19.8979,19.9284,19.8979,19.9207,111300.0
2009-07-07 10:55:00,26.18,26.19,26.15,26.18,185300.0,19.9207,19.9284,19.8979,19.9207,185300.0
2009-07-07 11:00:00,26.17,26.18,26.16,26.18,48700.0,19.9131,19.9207,19.9055,19.9207,48700.0
2009-07-07 11:05:00,26.18,26.19,26.16,26.18,41200.0,19.9207,19.9284,19.9055,19.9207,41200.0
2009-07-07 11:10:00,26.17,26.18,26.16,26.17,17000.0,19.9131,19.9207,19.9055,19.9131,17000.0
2009-07-07 11:15:00,26.17,26.19,26.17,26.18,77200.0,19.9131,19.9284,19.9131,19.9207,77200.0
2009-07-07 11:20:00,26.19,26.19,26.17,26.18,34400.0,19.9284,19.9284,19.9131,19.9207,34400.0
2009-07-07 11:25:00,26.18,26.19,26.14,26.14,69400.0,19.9207,19.9284,19.8903,19.8903,69400.0
2009-07-07 11:30:00,26.14,26.17,26.13,26.17,80700.0,19.8903,19.9131,19.8827,19.9131,80700.0
2009-07-07 11:35:00,26.18,26.19,26.14,26.15,44100.0,19.9207,19.9284,19.8903,19.8979,44100.0
2009-07-07 11:40:00,26.14,26.15,26.09,26.1,50700.0,19.8903,19.8979,19.8523,19.8599,50700.0
2009-07-07 11:45:00,26.09,26.11,26.09,26.1,27300.0,19.8523,19.8675,19.8523,19.8599,27300.0
2009-07-07 11:50:00,26.1,26.12,26.09,26.12,136100.0,19.8599,19.8751,19.8523,19.8751,136100.0
2009-07-07 11:55:00,26.12,26.12,26.09,26.1,446500.0,19.8751,19.8751,19.8523,19.8599,446500.0
2009-07-07 12:00:00,26.09,26.1,26.08,26.08,18400.0,19.8523,19.8599,19.8447,19.8447,18400.0
2009-07-07 12:05:00,26.08,26.08,26.07,26.07,8800.0,19.8447,19.8447,19.837,19.837,8800.0
2009-07-07 12:10:00,26.07,26.07,26.06,26.07,16400.0,19.837,19.837,19.8294,19.837,16400.0
2009-07-07 12:15:00,26.06,26.09,26.06,26.09,18700.0,19.8294,19.8523,19.8294,19.8523,18700.0
2009-07-07 12:20:00,26.09,26.1,26.07,26.08,17500.0,19.8523,19.8599,19.837,19.8447,17500.0
2009-07-07 12:25:00,26.07,26.08,26.06,26.08,24500.0,19.837,19.8447,19.8294,19.8447,24500.0
2009-07-07 12:30:00,26.08,26.08,26.07,26.08,13700.0,19.8447,19.8447,19.837,19.8447,13700.0
2009-07-07 12:35:00,26.08,26.09,26.08,26.08,13900.0,19.8447,19.8523,19.8447,19.8447,13900.0
2009-07-07 12:40:00,26.09,26.09,26.08,26.09,23800.0,19.8523,19.8523,19.8447,19.8523,23800.0
2009-07-07 12:45:00,26.09,26.1,26.09,26.09,43800.0,19.8523,19.8599,19.8523,19.8523,43800.0
2009-07-07 12:50:00,26.09,26.1,26.08,26.09,7500.0,19.8523,19.8599,19.8447,19.8523,7500.0
2009-07-07 12:55:00,26.08,26.09,26.07,26.09,30800.0,19.8447,19.8523,19.837,19.8523,30800.0
2009-07-07 13:00:00,26.09,26.09,26.07,26.07,9800.0,19.8523,19.8523,19.837,19.837,9800.0
2009-07-07 13:05:00,26.07,26.09,26.07,26.09,25800.0,19.837,19.8523,19.837,19.8523,25800.0
2009-07-07 13:10:00,26.09,26.1,26.08,26.09,11700.0,19.8523,19.8599,19.8447,19.8523,11700.0
2009-07-07 13:15:00,26.09,26.09,26.08,26.08,5500.0,19.8523,19.8523,19.8447,19.8447,5500.0
2009-07-07 13:20:00,26.08,26.08,26.06,26.06,8800.0,19.8447,19.8447,19.8294,19.8294,8800.0
2009-07-07 13:25:00,26.06,26.07,26.06,26.06,55900.0,19.8294,19.837,19.8294,19.8294,55900.0
2009-07-07 13:30:00,26.06,26.09,26.06,26.07,53700.0,19.8294,19.8523,19.8294,19.837,53700.0
2009-07-07 13:35:00,26.07,26.08,26.06,26.07,5200.0,19.837,19.8447,19.8294,19.837,5200.0
2009-07-07 13:40:00,26.07,26.08,26.07,26.08,12600.0,19.837,19.8447,19.837,19.8447,12600.0
2009-07-07 13:45:00,26.08,26.08,26.06,26.06,17900.0,19.8447,19.8447,19.8294,19.8294,17900.0
2009-07-07 13:50:00,26.05,26.06,26.05,26.05,21900.0,19.8218,19.8294,19.8218,19.8218,21900.0
2009-07-07 13:55:00,26.05,26.06,26.04,26.05,14600.0,19.8218,19.8294,19.8142,19.8218,14600.0
2009-07-07 14:00:00,26.05,26.05,26.05,26.05,25500.0,19.8218,19.8218,19.8218,19.8218,25500.0
2009-07-07 14:05:00,26.05,26.05,26.03,26.03,29900.0,19.8218,19.8218,19.8066,19.8066,29900.0
2009-07-07 14:10:00,26.03,26.05,26.03,26.05,7800.0,19.8066,19.8218,19.8066,19.8218,7800.0
2009-07-07 14:15:00,26.04,26.04,26.02,26.03,21100.0,19.8142,19.8142,19.799,19.8066,21100.0
2009-07-07 14:20:00,26.03,26.06,26.03,26.06,8100.0,19.8066,19.8294,19.8066,19.8294,8100.0
2009-07-07 14:25:00,26.07,26.08,26.07,26.08,43200.0,19.837,19.8447,19.837,19.8447,43200.0
2009-07-07 14:30:00,26.08,26.08,26.04,26.04,29400.0,19.8447,19.8447,19.8142,19.8142,29400.0
2009-07-07 14:35:00,26.04,26.08,26.04,26.07,9200.0,19.8142,19.8447,19.8142,19.837,9200.0
2009-07-07 14:40:00,26.08,26.09,26.07,26.08,50600.0,19.8447,19.8523,19.837,19.8447,50600.0
2009-07-07 14:45:00,26.08,26.08,26.03,26.03,17500.0,19.8447,19.8447,19.8066,19.8066,17500.0
2009-07-07 14:50:00,26.04,26.04,25.96,25.97,82100.0,19.8142,19.8142,19.7533,19.761,82100.0
2009-07-07 14:55:00,25.98,26.0,25.98,25.98,219700.0,19.7686,19.7838,19.7686,19.7686,219700.0
2009-07-07 15:00:00,25.98,25.98,25.95,25.95,73600.0,19.7686,19.7686,19.7457,19.7457,73600.0
2009-07-07 15:05:00,25.94,25.95,25.92,25.92,174600.0,19.7381,19.7457,19.7229,19.7229,174600.0
2009-07-07 15:10:00,25.93,25.93,25.91,25.93,99700.0,19.7305,19.7305,19.7153,19.7305,99700.0
2009-07-07 15:15:00,25.93,25.94,25.9,25.93,74300.0,19.7305,19.7381,19.7077,19.7305,74300.0
2009-07-07 15:20:00,25.93,25.93,25.9,25.91,26900.0,19.7305,19.7305,19.7077,19.7153,26900.0
2009-07-07 15:25:00,25.91,25.95,25.91,25.94,58200.0,19.7153,19.7457,19.7153,19.7381,58200.0
2009-07-07 15:30:00,25.94,25.95,25.92,25.93,76400.0,19.7381,19.7457,19.7229,19.7305,76400.0
2009-07-07 15:35:00,25.93,25.94,25.91,25.93,178900.0,19.7305,19.7381,19.7153,19.7305,178900.0
2009-07-07 15:40:00,25.94,25.95,25.92,25.94,53100.0,19.7381,19.7457,19.7229,19.7381,53100.0
2009-07-07 15:45:00,25.94,25.96,25.88,25.89,156700.0,19.7381,19.7533,19.6925,19.7001,156700.0
2009-07-07 15:50:00,25.88,25.9,25.85,25.86,111800.0,19.6925,19.7077,19.6696,19.6773,111800.0
2009-07-07 15:55:00,25.87,25.91,25.86,25.89,276700.0,19.6849,19.7153,19.6773,19.7001,276700.0
2009-07-08 09:30:00,26.08,26.26,26.05,26.25,120500.0,19.8447,19.9816,19.8218,19.974,120500.0
2009-07-08 09:35:00,26.24,26.25,26.15,26.15,64500.0,19.9664,19.974,19.8979,19.8979,64500.0
2009-07-08 09:40:00,26.15,26.18,26.14,26.18,33400.0,19.8979,19.9207,19.8903,19.9207,33400.0
2009-07-08 09:45:00,26.18,26.25,26.18,26.24,61400.0,19.9207,19.974,19.9207,19.9664,61400.0
2009-07-08 09:50:00,26.25,26.25,26.19,26.19,62000.0,19.974,19.974,19.9284,19.9284,62000.0
2009-07-08 09:55:00,26.19,26.19,26.16,26.18,45900.0,19.9284,19.9284,19.9055,19.9207,45900.0
2009-07-08 10:00:00,26.18,26.26,26.18,26.24,96700.0,19.9207,19.9816,19.9207,19.9664,96700.0
2009-07-08 10:05:00,26.25,26.26,26.2,26.21,122000.0,19.974,19.9816,19.936,19.9436,122000.0
2009-07-08 10:10:00,26.22,26.22,26.19,26.2,84800.0,19.9512,19.9512,19.9284,19.936,84800.0
2009-07-08 10:15:00,26.19,26.19,26.18,26.19,32300.0,19.9284,19.9284,19.9207,19.9284,32300.0
2009-07-08 10:20:00,26.19,26.21,26.17,26.18,58900.0,19.9284,19.9436,19.9131,19.9207,58900.0
2009-07-08 10:25:00,26.18,26.2,26.18,26.2,24600.0,19.9207,19.936,19.9207,19.936,24600.0
2009-07-08 10:30:00,26.2,26.22,26.19,26.22,36000.0,19.936,19.9512,19.9284,19.9512,36000.0
2009-07-08 10:35:00,26.21,26.22,26.17,26.21,37000.0,19.9436,19.9512,19.9131,19.9436,37000.0
2009-07-08 10:40:00,26.21,26.22,26.19,26.22,26000.0,19.9436,19.9512,19.9284,19.9512,26000.0
2009-07-08 10:45:00,26.22,26.24,26.21,26.22,18000.0,19.9512,19.9664,19.9436,19.9512,18000.0
2009-07-08 10:50:00,26.21,26.21,26.19,26.19,28200.0,19.9436,19.9436,19.9284,19.9284,28200.0
2009-07-08 10:55:00,26.18,26.19,26.16,26.17,29700.0,19.9207,19.9284,19.9055,19.9131,29700.0
2009-07-08 11:00:00,26.17,26.19,26.16,26.19,14500.0,19.9131,19.9284,19.9055,19.9284,14500.0
2009-07-08 11:05:00,26.18,26.19,26.14,26.15,23900.0,19.9207,19.9284,19.8903,19.8979,23900.0
2009-07-08 11:10:00,26.16,26.16,26.14,26.14,10100.0,19.9055,19.9055,19.8903,19.8903,10100.0
2009-07-08 11:15:00,26.14,26.15,26.11,26.14,46200.0,19.8903,19.8979,19.8675,19.8903,46200.0
2009-07-08 11:20:00,26.13,26.13,26.07,26.09,60000.0,19.8827,19.8827,19.837,19.8523,60000.0
2009-07-08 11:25:00,26.1,26.11,26.09,26.1,98300.0,19.8599,19.8675,19.8523,19.8599,98300.0
2009-07-08 11:30:00,26.09,26.12,26.08,26.1,85100.0,19.8523,19.8751,19.8447,19.8599,85100.0
2009-07-08 11:35:00,26.1,26.12,26.09,26.09,25900.0,19.8599,19.8751,19.8523,19.8523,25900.0
2009-07-08 11:40:00,26.09,26.11,26.08,26.1,23100.0,19.8523,19.8675,19.8447,19.8599,23100.0
2009-07-08 11:45:00,26.11,26.12,26.1,26.12,10000.0,19.8675,19.8751,19.8599,19.8751,10000.0
2009-07-08 11:50:00,26.12,26.12,26.07,26.08,177600.0,19.8751,19.8751,19.837,19.8447,177600.0
2009-07-08 11:55:00,26.08,26.1,26.07,26.09,74500.0,19.8447,19.8599,19.837,19.8523,74500.0
2009-07-08 12:00:00,26.08,26.08,26.06,26.08,17400.0,19.8447,19.8447,19.8294,19.8447,17400.0
2009-07-08 12:05:00,26.08,26.11,26.08,26.11,30400.0,19.8447,19.8675,19.8447,19.8675,30400.0
2009-07-08 12:10:00,26.1,26.12,26.1,26.12,22900.0,19.8599,19.8751,19.8599,19.8751,22900.0
2009-07-08 12:15:00,26.11,26.12,26.08,26.09,62100.0,19.8675,19.8751,19.8447,19.8523,62100.0
2009-07-08 12:20:00,26.09,26.09,26.05,26.06,29600.0,19.8523,19.8523,19.8218,19.8294,29600.0
2009-07-08 12:25:00,26.05,26.06,26.05,26.05,53200.0,19.8218,19.8294,19.8218,19.8218,53200.0
2009-07-08 12:30:00,26.06,26.08,26.05,26.08,48200.0,19.8294,19.8447,19.8218,19.8447,48200.0
2009-07-08 12:35:00,26.07,26.08,26.05,26.07,28000.0,19.837,19.8447,19.8218,19.837,28000.0
2009-07-08 12:40:00,26.07,26.1,26.07,26.1,40400.0,19.837,19.8599,19.837,19.8599,40400.0
2009-07-08 12:45:00,26.1,26.12,26.1,26.12,13000.0,19.8599,19.8751,19.8599,19.8751,13000.0
2009-07-08 12:50:00,26.12,26.12,26.11,26.11,4000.0,19.8751,19.8751,19.8675,19.8675,4000.0
2009-07-08 12:55:00,26.12,26.12,26.1,26.12,28200.0,19.8751,19.8751,19.8599,19.8751,28200.0
2009-07-08 13:00:00,26.11,26.14,26.11,26.12,85500.0,19.8675,19.8903,19.8675,19.8751,85500.0
2009-07-08 13:05:00,26.12,26.14,26.1,26.11,38200.0,19.8751,19.8903,19.8599,19.8675,38200.0
2009-07-08 13:10:00,26.1,26.11,26.09,26.11,31000.0,19.8599,19.8675,19.8523,19.8675,31000.0
2009-07-08 13:15:00,26.1,26.11,26.09,26.1,35300.0,19.8599,19.8675,19.8523,19.8599,35300.0
2009-07-08 13:20:00,26.1,26.11,26.08,26.08,13700.0,19.8599,19.8675,19.8447,19.8447,13700.0
2009-07-08 13:25:00,26.08,26.09,26.07,26.08,23000.0,19.8447,19.8523,19.837,19.8447,23000.0
2009-07-08 13:30:00,26.07,26.08,26.03,26.03,58000.0,19.837,19.8447,19.8066,19.8066,58000.0
2009-07-08 13:35:00,26.03,26.05,26.03,26.05,26400.0,19.8066,19.8218,19.8066,19.8218,26400.0
2009-07-08 13:40:00,26.04,26.06,26.04,26.05,8800.0,19.8142,19.8294,19.8142,19.8218,8800.0
2009-07-08 13:45:00,26.04,26.06,26.03,26.05,20500.0,19.8142,19.8294,19.8066,19.8218,20500.0
2009-07-08 13:50:00,26.04,26.05,26.02,26.03,19500.0,19.8142,19.8218,19.799,19.8066,19500.0
2009-07-08 13:55:00,26.03,26.04,26.03,26.03,11700.0,19.8066,19.8142,19.8066,19.8066,11700.0
2009-07-08 14:00:00,26.04,26.05,26.02,26.04,28900.0,19.8142,19.8218,19.799,19.8142,28900.0
2009-07-08 14:05:00,26.04,26.05,26.0,26.02,51400.0,19.8142,19.8218,19.7838,19.799,51400.0
2009-07-08 14:10:00,26.01,26.02,25.99,26.01,50400.0,19.7914,19.799,19.7762,19.7914,50400.0
2009-07-08 14:15:00,26.02,26.02,26.0,26.01,85000.0,19.799,19.799,19.7838,19.7914,85000.0
2009-07-08 14:20:00,26.01,26.05,26.01,26.04,73100.0,19.7914,19.8218,19.7914,19.8142,73100.0
2009-07-08 14:25:00,26.04,26.05,26.01,26.03,48600.0,19.8142,19.8218,19.7914,19.8066,48600.0
2009-07-08 14:30:00,26.03,26.03,25.98,25.98,68400.0,19.8066,19.8066,19.7686,19.7686,68400.0
2009-07-08 14:35:00,25.98,26.02,25.98,26.01,51500.0,19.7686,19.799,19.7686,19.7914,51500.0
2009-07-08 14:40:00,26.01,26.04,26.0,26.02,41800.0,19.7914,19.8142,19.7838,19.799,41800.0
2009-07-08 14:45:00,26.01,26.02,26.01,26.02,22600.0,19.7914,19.799,19.7914,19.799,22600.0
2009-07-08 14:50:00,26.02,26.09,26.01,26.08,110500.0,19.799,19.8523,19.7914,19.8447,110500.0
2009-07-08 14:55:00,26.08,26.09,26.05,26.08,110900.0,19.8447,19.8523,19.8218,19.8447,110900.0
2009-07-08 15:00:00,26.08,26.11,26.07,26.11,218600.0,19.8447,19.8675,19.837,19.8675,218600.0
2009-07-08 15:05:00,26.11,26.11,26.09,26.1,61600.0,19.8675,19.8675,19.8523,19.8599,61600.0
2009-07-08 15:10:00,26.11,26.11,26.07,26.08,110500.0,19.8675,19.8675,19.837,19.8447,110500.0
2009-07-08 15:15:00,26.08,26.1,26.06,26.07,98400.0,19.8447,19.8599,19.8294,19.837,98400.0
2009-07-08 15:20:00,26.07,26.08,26.02,26.03,194600.0,19.837,19.8447,19.799,19.8066,194600.0
2009-07-08 15:25:00,26.03,26.03,25.99,26.01,114000.0,19.8066,19.8066,19.7762,19.7914,114000.0
2009-07-08 15:30:00,26.02,26.04,26.02,26.04,79500.0,19.799,19.8142,19.799,19.8142,79500.0
2009-07-08 15:35:00,26.03,26.09,26.03,26.06,300100.0,19.8066,19.8523,19.8066,19.8294,300100.0
2009-07-08 15:40:00,26.06,26.09,26.03,26.08,168300.0,19.8294,19.8523,19.8066,19.8447,168300.0
2009-07-08 15:45:00,26.09,26.15,26.09,26.1,232600.0,19.8523,19.8979,19.8523,19.8599,232600.0
2009-07-08 15:50:00,26.1,26.11,26.07,26.08,148100.0,19.8599,19.8675,19.837,19.8447,148100.0
2009-07-08 15:55:00,26.09,26.13,26.07,26.07,358200.0,19.8523,19.8827,19.837,19.837,358200.0
2009-07-09 09:30:00,26.19,26.2,25.97,25.97,80500.0,19.9284,19.936,19.761,19.761,80500.0
2009-07-09 09:35:00,25.97,25.97,25.85,25.89,47900.0,19.761,19.761,19.6696,19.7001,47900.0
2009-07-09 09:40:00,25.88,25.9,25.84,25.9,40500.0,19.6925,19.7077,19.662,19.7077,40500.0
2009-07-09 09:45:00,25.9,25.9,25.8,25.8,113000.0,19.7077,19.7077,19.6316,19.6316,113000.0
2009-07-09 09:50:00,25.8,25.88,25.8,25.88,111100.0,19.6316,19.6925,19.6316,19.6925,111100.0
2009-07-09 09:55:00,25.88,25.89,25.81,25.82,61500.0,19.6925,19.7001,19.6392,19.6468,61500.0
2009-07-09 10:00:00,25.83,25.84,25.77,25.81,104900.0,19.6544,19.662,19.6088,19.6392,104900.0
2009-07-09 10:05:00,25.8,25.83,25.79,25.82,144200.0,19.6316,19.6544,19.624,19.6468,144200.0
2009-07-09 10:10:00,25.82,25.82,25.78,25.78,29600.0,19.6468,19.6468,19.6164,19.6164,29600.0
2009-07-09 10:15:00,25.78,25.8,25.77,25.78,81500.0,19.6164,19.6316,19.6088,19.6164,81500.0
2009-07-09 10:20:00,25.79,25.8,25.77,25.79,92600.0,19.624,19.6316,19.6088,19.624,92600.0
2009-07-09 10:25:00,25.8,25.8,25.74,25.77,90500.0,19.6316,19.6316,19.5859,19.6088,90500.0
2009-07-09 10:30:00,25.76,25.77,25.72,25.77,99000.0,19.6012,19.6088,19.5707,19.6088,99000.0
2009-07-09 10:35:00,25.77,25.78,25.75,25.75,34000.0,19.6088,19.6164,19.5936,19.5936,34000.0
2009-07-09 10:40:00,25.76,25.76,25.74,25.75,35500.0,19.6012,19.6012,19.5859,19.5936,35500.0
2009-07-09 10:45:00,25.76,25.77,25.71,25.71,60800.0,19.6012,19.6088,19.5631,19.5631,60800.0
2009-07-09 10:50:00,25.71,25.73,25.71,25.72,26000.0,19.5631,19.5783,19.5631,19.5707,26000.0
2009-07-09 10:55:00,25.71,25.72,25.69,25.72,35100.0,19.5631,19.5707,19.5479,19.5707,35100.0
2009-07-09 11:00:00,25.72,25.72,25.68,25.7,127700.0,19.5707,19.5707,19.5403,19.5555,127700.0
2009-07-09 11:05:00,25.71,25.71,25.65,25.66,73300.0,19.5631,19.5631,19.5175,19.5251,73300.0
2009-07-09 11:10:00,25.66,25.7,25.66,25.69,36400.0,19.5251,19.5555,19.5251,19.5479,36400.0
2009-07-09 11:15:00,25.69,25.71,25.65,25.71,76300.0,19.5479,19.5631,19.5175,19.5631,76300.0
2009-07-09 11:20:00,25.72,25.76,25.7,25.76,68000.0,19.5707,19.6012,19.5555,19.6012,68000.0
2009-07-09 11:25:00,25.77,25.77,25.75,25.75,32500.0,19.6088,19.6088,19.5936,19.5936,32500.0
2009-07-09 11:30:00,25.76,25.78,25.74,25.77,59400.0,19.6012,19.6164,19.5859,19.6088,59400.0
2009-07-09 11:35:00,25.77,25.78,25.75,25.76,32300.0,19.6088,19.6164,19.5936,19.6012,32300.0
2009-07-09 11:40:00,25.76,25.77,25.75,25.77,265900.0,19.6012,19.6088,19.5936,19.6088,265900.0
2009-07-09 11:45:00,25.76,25.79,25.76,25.76,107300.0,19.6012,19.624,19.6012,19.6012,107300.0
2009-07-09 11:50:00,25.76,25.77,25.72,25.72,86000.0,19.6012,19.6088,19.5707,19.5707,86000.0
2009-07-09 11:55:00,25.72,25.72,25.7,25.71,65700.0,19.5707,19.5707,19.5555,19.5631,65700.0
2009-07-09 12:00:00,25.71,25.73,25.7,25.73,75100.0,19.5631,19.5783,19.5555,19.5783,75100.0
2009-07-09 12:05:00,25.72,25.73,25.71,25.71,26100.0,19.5707,19.5783,19.5631,19.5631,26100.0
2009-07-09 12:10:00,25.72,25.72,25.71,25.72,132600.0,19.5707,19.5707,19.5631,19.5707,132600.0
2009-07-09 12:15:00,25.72,25.74,25.71,25.74,32900.0,19.5707,19.5859,19.5631,19.5859,32900.0
2009-07-09 12:20:00,25.74,25.76,25.73,25.74,25400.0,19.5859,19.6012,19.5783,19.5859,25400.0
2009-07-09 12:25:00,25.75,25.75,25.73,25.73,33700.0,19.5936,19.5936,19.5783,19.5783,33700.0
2009-07-09 12:30:00,25.73,25.74,25.73,25.74,7500.0,19.5783,19.5859,19.5783,19.5859,7500.0
2009-07-09 12:35:00,25.74,25.75,25.72,25.74,38800.0,19.5859,19.5936,19.5707,19.5859,38800.0
2009-07-09 12:40:00,25.75,25.75,25.71,25.71,51600.0,19.5936,19.5936,19.5631,19.5631,51600.0
2009-07-09 12:45:00,25.72,25.73,25.72,25.72,35500.0,19.5707,19.5783,19.5707,19.5707,35500.0
2009-07-09 12:50:00,25.71,25.72,25.71,25.72,25300.0,19.5631,19.5707,19.5631,19.5707,25300.0
2009-07-09 12:55:00,25.72,25.73,25.71,25.72,25000.0,19.5707,19.5783,19.5631,19.5707,25000.0
2009-07-09 13:00:00,25.72,25.73,25.69,25.7,99400.0,19.5707,19.5783,19.5479,19.5555,99400.0
2009-07-09 13:05:00,25.7,25.73,25.7,25.73,36300.0,19.5555,19.5783,19.5555,19.5783,36300.0
2009-07-09 13:10:00,25.73,25.78,25.73,25.77,72600.0,19.5783,19.6164,19.5783,19.6088,72600.0
2009-07-09 13:15:00,25.77,25.78,25.76,25.77,26500.0,19.6088,19.6164,19.6012,19.6088,26500.0
2009-07-09 13:20:00,25.77,25.78,25.76,25.77,18000.0,19.6088,19.6164,19.6012,19.6088,18000.0
2009-07-09 13:25:00,25.77,25.79,25.76,25.78,67000.0,19.6088,19.624,19.6012,19.6164,67000.0
2009-07-09 13:30:00,25.78,25.79,25.75,25.76,41100.0,19.6164,19.624,19.5936,19.6012,41100.0
2009-07-09 13:35:00,25.75,25.78,25.75,25.78,16100.0,19.5936,19.6164,19.5936,19.6164,16100.0
2009-07-09 13:40:00,25.77,25.81,25.77,25.81,55100.0,19.6088,19.6392,19.6088,19.6392,55100.0
2009-07-09 13:45:00,25.81,25.84,25.81,25.84,75000.0,19.6392,19.662,19.6392,19.662,75000.0
2009-07-09 13:50:00,25.84,25.84,25.82,25.82,22800.0,19.662,19.662,19.6468,19.6468,22800.0
2009-07-09 13:55:00,25.83,25.85,25.83,25.85,14700.0,19.6544,19.6696,19.6544,19.6696,14700.0
2009-07-09 14:00:00,25.85,25.86,25.84,25.84,51400.0,19.6696,19.6773,19.662,19.662,51400.0
2009-07-09 14:05:00,25.84,25.86,25.84,25.84,31900.0,19.662,19.6773,19.662,19.662,31900.0
2009-07-09 14:10:00,25.85,25.9,25.85,25.9,31700.0,19.6696,19.7077,19.6696,19.7077,31700.0
2009-07-09 14:15:00,25.9,25.94,25.9,25.93,79400.0,19.7077,19.7381,19.7077,19.7305,79400.0
2009-07-09 14:20:00,25.93,25.95,25.92,25.94,77000.0,19.7305,19.7457,19.7229,19.7381,77000.0
2009-07-09 14:25:00,25.94,25.95,25.93,25.95,82800.0,19.7381,19.7457,19.7305,19.7457,82800.0
2009-07-09 14:30:00,25.94,25.96,25.92,25.92,29000.0,19.7381,19.7533,19.7229,19.7229,29000.0
2009-07-09 14:35:00,25.93,25.93,25.92,25.93,22500.0,19.7305,19.7305,19.7229,19.7305,22500.0
2009-07-09 14:40:00,25.93,25.93,25.9,25.9,81900.0,19.7305,19.7305,19.7077,19.7077,81900.0
2009-07-09 14:45:00,25.89,25.9,25.89,25.9,53300.0,19.7001,19.7077,19.7001,19.7077,53300.0
2009-07-09 14:50:00,25.9,25.9,25.89,25.9,5900.0,19.7077,19.7077,19.7001,19.7077,5900.0
2009-07-09 14:55:00,25.89,25.89,25.84,25.86,41100.0,19.7001,19.7001,19.662,19.6773,41100.0
2009-07-09 15:00:00,25.85,25.85,25.82,25.84,65200.0,19.6696,19.6696,19.6468,19.662,65200.0
2009-07-09 15:05:00,25.84,25.85,25.83,25.84,26000.0,19.662,19.6696,19.6544,19.662,26000.0
2009-07-09 15:10:00,25.84,25.88,25.83,25.88,111400.0,19.662,19.6925,19.6544,19.6925,111400.0
2009-07-09 15:15:00,25.87,25.89,25.86,25.89,63300.0,19.6849,19.7001,19.6773,19.7001,63300.0
2009-07-09 15:20:00,25.89,25.89,25.83,25.84,35900.0,19.7001,19.7001,19.6544,19.662,35900.0
2009-07-09 15:25:00,25.84,25.84,25.81,25.83,52600.0,19.662,19.662,19.6392,19.6544,52600.0
2009-07-09 15:30:00,25.83,25.83,25.76,25.78,86000.0,19.6544,19.6544,19.6012,19.6164,86000.0
2009-07-09 15:35:00,25.79,25.79,25.74,25.76,74800.0,19.624,19.624,19.5859,19.6012,74800.0
2009-07-09 15:40:00,25.77,25.8,25.76,25.78,78300.0,19.6088,19.6316,19.6012,19.6164,78300.0
2009-07-09 15:45:00,25.78,25.83,25.78,25.82,147100.0,19.6164,19.6544,19.6164,19.6468,147100.0
2009-07-09 15:50:00,25.82,25.83,25.79,25.81,96100.0,19.6468,19.6544,19.624,19.6392,96100.0
2009-07-09 15:55:00,25.81,25.82,25.76,25.76,328500.0,19.6392,19.6468,19.6012,19.6012,328500.0
2009-07-10 09:30:00,25.7,25.81,25.64,25.71,47000.0,19.5555,19.6392,19.5099,19.5631,47000.0
2009-07-10 09:35:00,25.71,25.76,25.65,25.76,28400.0,19.5631,19.6012,19.5175,19.6012,28400.0
2009-07-10 09:40:00,25.76,25.79,25.76,25.77,19700.0,19.6012,19.624,19.6012,19.6088,19700.0
2009-07-10 09:45:00,25.78,25.82,25.77,25.82,15200.0,19.6164,19.6468,19.6088,19.6468,15200.0
2009-07-10 09:50:00,25.82,25.89,25.81,25.86,60000.0,19.6468,19.7001,19.6392,19.6773,60000.0
2009-07-10 09:55:00,25.86,25.87,25.79,25.84,105200.0,19.6773,19.6849,19.624,19.662,105200.0
2009-07-10 10:00:00,25.83,25.85,25.8,25.84,116600.0,19.6544,19.6696,19.6316,19.662,116600.0
2009-07-10 10:05:00,25.84,25.85,25.75,25.75,79400.0,19.662,19.6696,19.5936,19.5936,79400.0
2009-07-10 10:10:00,25.76,25.85,25.76,25.85,45300.0,19.6012,19.6696,19.6012,19.6696,45300.0
2009-07-10 10:15:00,25.85,25.86,25.82,25.84,78300.0,19.6696,19.6773,19.6468,19.662,78300.0
2009-07-10 10:20:00,25.85,25.86,25.83,25.84,35300.0,19.6696,19.6773,19.6544,19.662,35300.0
2009-07-10 10:25:00,25.83,25.84,25.81,25.83,35600.0,19.6544,19.662,19.6392,19.6544,35600.0
2009-07-10 10:30:00,25.84,25.88,25.84,25.88,17600.0,19.662,19.6925,19.662,19.6925,17600.0
2009-07-10 10:35:00,25.88,25.9,25.85,25.85,29300.0,19.6925,19.7077,19.6696,19.6696,29300.0
2009-07-10 10:40:00,25.84,25.84,25.79,25.79,7300.0,19.662,19.662,19.624,19.624,7300.0
2009-07-10 10:45:00,25.78,25.79,25.77,25.78,50300.0,19.6164,19.624,19.6088,19.6164,50300.0
2009-07-10 10:50:00,25.77,25.78,25.75,25.77,61400.0,19.6088,19.6164,19.5936,19.6088,61400.0
2009-07-10 10:55:00,25.77,25.8,25.77,25.79,29300.0,19.6088,19.6316,19.6088,19.624,29300.0
2009-07-10 11:00:00,25.78,25.78,25.75,25.76,27900.0,19.6164,19.6164,19.5936,19.6012,27900.0
2009-07-10 11:05:00,25.77,25.79,25.76,25.79,18100.0,19.6088,19.624,19.6012,19.624,18100.0
2009-07-10 11:10:00,25.79,25.79,25.74,25.75,118200.0,19.624,19.624,19.5859,19.5936,118200.0
2009-07-10 11:15:00,25.75,25.76,25.71,25.72,61900.0,19.5936,19.6012,19.5631,19.5707,61900.0
2009-07-10 11:20:00,25.72,25.72,25.69,25.69,32700.0,19.5707,19.5707,19.5479,19.5479,32700.0
2009-07-10 11:25:00,25.69,25.69,25.65,25.67,166300.0,19.5479,19.5479,19.5175,19.5327,166300.0
2009-07-10 11:30:00,25.67,25.68,25.65,25.67,33400.0,19.5327,19.5403,19.5175,19.5327,33400.0
2009-07-10 11:35:00,25.68,25.69,25.64,25.66,27400.0,19.5403,19.5479,19.5099,19.5251,27400.0
2009-07-10 11:40:00,25.66,25.67,25.64,25.64,34100.0,19.5251,19.5327,19.5099,19.5099,34100.0
2009-07-10 11:45:00,25.63,25.65,25.63,25.64,34000.0,19.5022,19.5175,19.5022,19.5099,34000.0
2009-07-10 11:50:00,25.64,25.64,25.61,25.62,13200.0,19.5099,19.5099,19.487,19.4946,13200.0
2009-07-10 11:55:00,25.62,25.63,25.61,25.62,7000.0,19.4946,19.5022,19.487,19.4946,7000.0
2009-07-10 12:00:00,25.63,25.67,25.63,25.67,8100.0,19.5022,19.5327,19.5022,19.5327,8100.0
2009-07-10 12:05:00,25.68,25.71,25.68,25.7,26500.0,19.5403,19.5631,19.5403,19.5555,26500.0
2009-07-10 12:10:00,25.69,25.7,25.68,25.69,4800.0,19.5479,19.5555,19.5403,19.5479,4800.0
2009-07-10 12:15:00,25.69,25.71,25.69,25.7,11000.0,19.5479,19.5631,19.5479,19.5555,11000.0
2009-07-10 12:20:00,25.7,25.7,25.68,25.68,10500.0,19.5555,19.5555,19.5403,19.5403,10500.0
2009-07-10 12:25:00,25.68,25.68,25.67,25.67,5000.0,19.5403,19.5403,19.5327,19.5327,5000.0
2009-07-10 12:30:00,25.67,25.67,25.66,25.66,20100.0,19.5327,19.5327,19.5251,19.5251,20100.0
2009-07-10 12:35:00,25.66,25.68,25.65,25.67,17500.0,19.5251,19.5403,19.5175,19.5327,17500.0
2009-07-10 12:40:00,25.68,25.7,25.68,25.69,5400.0,19.5403,19.5555,19.5403,19.5479,5400.0
2009-07-10 12:45:00,25.7,25.72,25.69,25.7,38900.0,19.5555,19.5707,19.5479,19.5555,38900.0
2009-07-10 12:50:00,25.7,25.7,25.69,25.69,8400.0,19.5555,19.5555,19.5479,19.5479,8400.0
2009-07-10 12:55:00,25.7,25.71,25.69,25.7,14400.0,19.5555,19.5631,19.5479,19.5555,14400.0
2009-07-10 13:00:00,25.7,25.72,25.7,25.71,99600.0,19.5555,19.5707,19.5555,19.5631,99600.0
2009-07-10 13:05:00,25.71,25.71,25.7,25.7,16600.0,19.5631,19.5631,19.5555,19.5555,16600.0
2009-07-10 13:10:00,25.7,25.7,25.69,25.69,4700.0,19.5555,19.5555,19.5479,19.5479,4700.0
2009-07-10 13:15:00,25.69,25.7,25.68,25.69,18300.0,19.5479,19.5555,19.5403,19.5479,18300.0
2009-07-10 13:20:00,25.69,25.7,25.66,25.66,23200.0,19.5479,19.5555,19.5251,19.5251,23200.0
2009-07-10 13:25:00,25.66,25.66,25.64,25.64,5400.0,19.5251,19.5251,19.5099,19.5099,5400.0
2009-07-10 13:30:00,25.65,25.66,25.64,25.65,6400.0,19.5175,19.5251,19.5099,19.5175,6400.0
2009-07-10 13:35:00,25.65,25.66,25.65,25.66,6500.0,19.5175,19.5251,19.5175,19.5251,6500.0
2009-07-10 13:40:00,25.66,25.71,25.66,25.71,12300.0,19.5251,19.5631,19.5251,19.5631,12300.0
2009-07-10 13:45:00,25.7,25.71,25.69,25.69,17400.0,19.5555,19.5631,19.5479,19.5479,17400.0
2009-07-10 13:50:00,25.68,25.68,25.66,25.66,4400.0,19.5403,19.5403,19.5251,19.5251,4400.0
2009-07-10 13:55:00,25.66,25.66,25.65,25.65,4600.0,19.5251,19.5251,19.5175,19.5175,4600.0
2009-07-10 14:00:00,25.65,25.65,25.63,25.63,9900.0,19.5175,19.5175,19.5022,19.5022,9900.0
2009-07-10 14:05:00,25.63,25.65,25.63,25.64,15100.0,19.5022,19.5175,19.5022,19.5099,15100.0
2009-07-10 14:10:00,25.63,25.64,25.61,25.61,9200.0,19.5022,19.5099,19.487,19.487,9200.0
2009-07-10 14:15:00,25.61,25.64,25.61,25.63,18500.0,19.487,19.5099,19.487,19.5022,18500.0
2009-07-10 14:20:00,25.63,25.63,25.59,25.6,23600.0,19.5022,19.5022,19.4718,19.4794,23600.0
2009-07-10 14:25:00,25.59,25.61,25.58,25.61,13800.0,19.4718,19.487,19.4642,19.487,13800.0
2009-07-10 14:30:00,25.62,25.63,25.59,25.59,15800.0,19.4946,19.5022,19.4718,19.4718,15800.0
2009-07-10 14:35:00,25.59,25.61,25.59,25.6,6600.0,19.4718,19.487,19.4718,19.4794,6600.0
2009-07-10 14:40:00,25.6,25.62,25.6,25.61,18800.0,19.4794,19.4946,19.4794,19.487,18800.0
2009-07-10 14:45:00,25.61,25.62,25.59,25.62,108200.0,19.487,19.4946,19.4718,19.4946,108200.0
2009-07-10 14:50:00,25.62,25.63,25.58,25.59,33200.0,19.4946,19.5022,19.4642,19.4718,33200.0
2009-07-10 14:55:00,25.59,25.61,25.58,25.58,42700.0,19.4718,19.487,19.4642,19.4642,42700.0
2009-07-10 15:00:00,25.59,25.62,25.58,25.6,73100.0,19.4718,19.4946,19.4642,19.4794,73100.0
2009-07-10 15:05:00,25.61,25.63,25.6,25.6,37900.0,19.487,19.5022,19.4794,19.4794,37900.0
2009-07-10 15:10:00,25.6,25.63,25.59,25.62,183400.0,19.4794,19.5022,19.4718,19.4946,183400.0
2009-07-10 15:15:00,25.62,25.69,25.62,25.69,68400.0,19.4946,19.5479,19.4946,19.5479,68400.0
2009-07-10 15:20:00,25.69,25.7,25.63,25.64,107700.0,19.5479,19.5555,19.5022,19.5099,107700.0
2009-07-10 15:25:00,25.64,25.65,25.62,25.63,125800.0,19.5099,19.5175,19.4946,19.5022,125800.0
2009-07-10 15:30:00,25.63,25.63,25.61,25.61,36400.0,19.5022,19.5022,19.487,19.487,36400.0
2009-07-10 15:35:00,25.62,25.65,25.61,25.64,72400.0,19.4946,19.5175,19.487,19.5099,72400.0
2009-07-10 15:40:00,25.63,25.66,25.62,25.64,139300.0,19.5022,19.5251,19.4946,19.5099,139300.0
2009-07-10 15:45:00,25.64,25.72,25.64,25.69,163400.0,19.5099,19.5707,19.5099,19.5479,163400.0
2009-07-10 15:50:00,25.7,25.7,25.66,25.66,131200.0,19.5555,19.5555,19.5251,19.5251,131200.0
2009-07-10 15:55:00,25.66,25.71,25.66,25.66,275000.0,19.5251,19.5631,19.5251,19.5251,275000.0
2009-07-13 09:30:00,25.78,25.79,25.66,25.73,53000.0,19.6164,19.624,19.5251,19.5783,53000.0
2009-07-13 09:35:00,25.73,25.83,25.7,25.82,59700.0,19.5783,19.6544,19.5555,19.6468,59700.0
2009-07-13 09:40:00,25.82,25.84,25.79,25.8,75000.0,19.6468,19.662,19.624,19.6316,75000.0
2009-07-13 09:45:00,25.8,25.82,25.8,25.82,73400.0,19.6316,19.6468,19.6316,19.6468,73400.0
2009-07-13 09:50:00,25.82,25.85,25.82,25.84,68300.0,19.6468,19.6696,19.6468,19.662,68300.0
2009-07-13 09:55:00,25.84,25.84,25.78,25.79,143400.0,19.662,19.662,19.6164,19.624,143400.0
2009-07-13 10:00:00,25.79,25.8,25.72,25.72,48200.0,19.624,19.6316,19.5707,19.5707,48200.0
2009-07-13 10:05:00,25.73,25.73,25.65,25.65,61300.0,19.5783,19.5783,19.5175,19.5175,61300.0
2009-07-13 10:10:00,25.65,25.65,25.63,25.63,76600.0,19.5175,19.5175,19.5022,19.5022,76600.0
2009-07-13 10:15:00,25.64,25.64,25.61,25.62,89600.0,19.5099,19.5099,19.487,19.4946,89600.0
2009-07-13 10:20:00,25.63,25.63,25.58,25.59,45500.0,19.5022,19.5022,19.4642,19.4718,45500.0
2009-07-13 10:25:00,25.6,25.66,25.58,25.66,54700.0,19.4794,19.5251,19.4642,19.5251,54700.0
2009-07-13 10:30:00,25.67,25.74,25.67,25.73,35300.0,19.5327,19.5859,19.5327,19.5783,35300.0
2009-07-13 10:35:00,25.72,25.76,25.72,25.75,37100.0,19.5707,19.6012,19.5707,19.5936,37100.0
2009-07-13 10:40:00,25.75,25.76,25.72,25.72,44900.0,19.5936,19.6012,19.5707,19.5707,44900.0
2009-07-13 10:45:00,25.73,25.75,25.73,25.74,33000.0,19.5783,19.5936,19.5783,19.5859,33000.0
2009-07-13 10:50:00,25.75,25.77,25.73,25.77,23100.0,19.5936,19.6088,19.5783,19.6088,23100.0
2009-07-13 10:55:00,25.76,25.82,25.76,25.81,61100.0,19.6012,19.6468,19.6012,19.6392,61100.0
2009-07-13 11:00:00,25.82,25.85,25.82,25.84,32700.0,19.6468,19.6696,19.6468,19.662,32700.0
2009-07-13 11:05:00,25.84,25.84,25.81,25.82,18000.0,19.662,19.662,19.6392,19.6468,18000.0
2009-07-13 11:10:00,25.83,25.83,25.81,25.82,16400.0,19.6544,19.6544,19.6392,19.6468,16400.0
2009-07-13 11:15:00,25.82,25.83,25.81,25.82,24600.0,19.6468,19.6544,19.6392,19.6468,24600.0
2009-07-13 11:20:00,25.82,25.83,25.81,25.82,51600.0,19.6468,19.6544,19.6392,19.6468,51600.0
2009-07-13 11:25:00,25.82,25.84,25.82,25.84,12400.0,19.6468,19.662,19.6468,19.662,12400.0
2009-07-13 11:30:00,25.83,25.95,25.83,25.95,97900.0,19.6544,19.7457,19.6544,19.7457,97900.0
2009-07-13 11:35:00,25.95,26.0,25.95,25.99,48300.0,19.7457,19.7838,19.7457,19.7762,48300.0
2009-07-13 11:40:00,25.99,26.0,25.97,26.0,14800.0,19.7762,19.7838,19.761,19.7838,14800.0
2009-07-13 11:45:00,26.02,26.05,26.0,26.04,40000.0,19.799,19.8218,19.7838,19.8142,40000.0
2009-07-13 11:50:00,26.03,26.05,26.0,26.01,41600.0,19.8066,19.8218,19.7838,19.7914,41600.0
2009-07-13 11:55:00,26.01,26.01,25.99,26.0,15300.0,19.7914,19.7914,19.7762,19.7838,15300.0
2009-07-13 12:00:00,26.0,26.02,26.0,26.0,11900.0,19.7838,19.799,19.7838,19.7838,11900.0
2009-07-13 12:05:00,26.0,26.01,25.99,26.0,100000.0,19.7838,19.7914,19.7762,19.7838,100000.0
2009-07-13 12:10:00,26.0,26.01,25.99,26.0,82000.0,19.7838,19.7914,19.7762,19.7838,82000.0
2009-07-13 12:15:00,26.01,26.03,26.01,26.02,7700.0,19.7914,19.8066,19.7914,19.799,7700.0
2009-07-13 12:20:00,26.02,26.05,26.02,26.05,68900.0,19.799,19.8218,19.799,19.8218,68900.0
2009-07-13 12:25:00,26.05,26.06,26.05,26.06,34000.0,19.8218,19.8294,19.8218,19.8294,34000.0
2009-07-13 12:30:00,26.06,26.06,26.03,26.03,7500.0,19.8294,19.8294,19.8066,19.8066,7500.0
2009-07-13 12:35:00,26.03,26.03,26.02,26.03,21000.0,19.8066,19.8066,19.799,19.8066,21000.0
2009-07-13 12:40:00,26.03,26.05,26.03,26.05,73500.0,19.8066,19.8218,19.8066,19.8218,73500.0
2009-07-13 12:45:00,26.05,26.07,26.05,26.06,16300.0,19.8218,19.837,19.8218,19.8294,16300.0
2009-07-13 12:50:00,26.06,26.06,26.04,26.04,18700.0,19.8294,19.8294,19.8142,19.8142,18700.0
2009-07-13 12:55:00,26.05,26.06,26.05,26.05,7300.0,19.8218,19.8294,19.8218,19.8218,7300.0
2009-07-13 13:00:00,26.05,26.08,26.03,26.08,65500.0,19.8218,19.8447,19.8066,19.8447,65500.0
2009-07-13 13:05:00,26.08,26.11,26.08,26.11,56600.0,19.8447,19.8675,19.8447,19.8675,56600.0
2009-07-13 13:10:00,26.1,26.1,26.07,26.09,27800.0,19.8599,19.8599,19.837,19.8523,27800.0
2009-07-13 13:15:00,26.09,26.12,26.09,26.1,127300.0,19.8523,19.8751,19.8523,19.8599,127300.0
2009-07-13 13:20:00,26.11,26.14,26.1,26.13,30400.0,19.8675,19.8903,19.8599,19.8827,30400.0
2009-07-13 13:25:00,26.13,26.13,26.11,26.11,6800.0,19.8827,19.8827,19.8675,19.8675,6800.0
2009-07-13 13:30:00,26.11,26.12,26.09,26.09,9300.0,19.8675,19.8751,19.8523,19.8523,9300.0
2009-07-13 13:35:00,26.11,26.13,26.11,26.12,92200.0,19.8675,19.8827,19.8675,19.8751,92200.0
2009-07-13 13:40:00,26.12,26.12,26.1,26.1,11100.0,19.8751,19.8751,19.8599,19.8599,11100.0
2009-07-13 13:45:00,26.1,26.11,26.08,26.09,19300.0,19.8599,19.8675,19.8447,19.8523,19300.0
2009-07-13 13:50:00,26.1,26.1,26.08,26.1,31500.0,19.8599,19.8599,19.8447,19.8599,31500.0
2009-07-13 13:55:00,26.09,26.09,26.06,26.06,25300.0,19.8523,19.8523,19.8294,19.8294,25300.0
2009-07-13 14:00:00,26.07,26.07,26.04,26.06,67500.0,19.837,19.837,19.8142,19.8294,67500.0
2009-07-13 14:05:00,26.07,26.08,26.03,26.04,40300.0,19.837,19.8447,19.8066,19.8142,40300.0
2009-07-13 14:10:00,26.05,26.08,26.05,26.05,52400.0,19.8218,19.8447,19.8218,19.8218,52400.0
2009-07-13 14:15:00,26.04,26.05,26.04,26.05,6900.0,19.8142,19.8218,19.8142,19.8218,6900.0
2009-07-13 14:20:00,26.04,26.11,26.04,26.1,32100.0,19.8142,19.8675,19.8142,19.8599,32100.0
2009-07-13 14:25:00,26.09,26.1,26.08,26.08,26900.0,19.8523,19.8599,19.8447,19.8447,26900.0
2009-07-13 14:30:00,26.09,26.09,26.07,26.09,46200.0,19.8523,19.8523,19.837,19.8523,46200.0
2009-07-13 14:35:00,26.09,26.1,26.07,26.07,9200.0,19.8523,19.8599,19.837,19.837,9200.0
2009-07-13 14:40:00,26.07,26.07,26.05,26.07,27700.0,19.837,19.837,19.8218,19.837,27700.0
2009-07-13 14:45:00,26.07,26.07,26.04,26.05,24200.0,19.837,19.837,19.8142,19.8218,24200.0
2009-07-13 14:50:00,26.04,26.08,26.04,26.04,34400.0,19.8142,19.8447,19.8142,19.8142,34400.0
2009-07-13 14:55:00,26.04,26.06,26.02,26.05,37800.0,19.8142,19.8294,19.799,19.8218,37800.0
2009-07-13 15:00:00,26.04,26.06,26.03,26.05,22800.0,19.8142,19.8294,19.8066,19.8218,22800.0
2009-07-13 15:05:00,26.05,26.07,26.03,26.04,82000.0,19.8218,19.837,19.8066,19.8142,82000.0
2009-07-13 15:10:00,26.03,26.06,26.02,26.03,161400.0,19.8066,19.8294,19.799,19.8066,161400.0
2009-07-13 15:15:00,26.03,26.03,26.0,26.03,92800.0,19.8066,19.8066,19.7838,19.8066,92800.0
2009-07-13 15:20:00,26.02,26.02,26.0,26.01,67300.0,19.799,19.799,19.7838,19.7914,67300.0
2009-07-13 15:25:00,26.0,26.01,25.99,25.99,52100.0,19.7838,19.7914,19.7762,19.7762,52100.0
2009-07-13 15:30:00,25.99,26.05,25.98,26.03,108900.0,19.7762,19.8218,19.7686,19.8066,108900.0
2009-07-13 15:35:00,26.01,26.06,26.01,26.04,315600.0,19.7914,19.8294,19.7914,19.8142,315600.0
2009-07-13 15:40:00,26.05,26.08,26.04,26.07,82300.0,19.8218,19.8447,19.8142,19.837,82300.0
2009-07-13 15:45:00,26.07,26.07,26.02,26.02,106200.0,19.837,19.837,19.799,19.799,106200.0
2009-07-13 15:50:00,26.03,26.09,26.03,26.06,170600.0,19.8066,19.8523,19.8066,19.8294,170600.0
2009-07-13 15:55:00,26.06,26.08,26.04,26.07,405800.0,19.8294,19.8447,19.8142,19.837,405800.0
2009-07-14 09:30:00,25.95,26.29,25.86,26.17,57300.0,19.7457,20.0044,19.6773,19.9131,57300.0
2009-07-14 09:35:00,26.17,26.26,26.16,26.25,119200.0,19.9131,19.9816,19.9055,19.974,119200.0
2009-07-14 09:40:00,26.25,26.25,26.19,26.2,185500.0,19.974,19.974,19.9284,19.936,185500.0
2009-07-14 09:45:00,26.21,26.22,26.11,26.12,125100.0,19.9436,19.9512,19.8675,19.8751,125100.0
2009-07-14 09:50:00,26.12,26.12,26.03,26.07,135500.0,19.8751,19.8751,19.8066,19.837,135500.0
2009-07-14 09:55:00,26.07,26.1,26.05,26.1,96100.0,19.837,19.8599,19.8218,19.8599,96100.0
2009-07-14 10:00:00,26.1,26.16,26.1,26.16,88300.0,19.8599,19.9055,19.8599,19.9055,88300.0
2009-07-14 10:05:00,26.15,26.23,26.15,26.19,41900.0,19.8979,19.9588,19.8979,19.9284,41900.0
2009-07-14 10:10:00,26.19,26.2,26.17,26.18,115500.0,19.9284,19.936,19.9131,19.9207,115500.0
2009-07-14 10:15:00,26.18,26.19,26.17,26.18,29800.0,19.9207,19.9284,19.9131,19.9207,29800.0
2009-07-14 10:20:00,26.17,26.19,26.15,26.18,45700.0,19.9131,19.9284,19.8979,19.9207,45700.0
2009-07-14 10:25:00,26.18,26.19,26.17,26.18,52200.0,19.9207,19.9284,19.9131,19.9207,52200.0
2009-07-14 10:30:00,26.18,26.19,26.15,26.16,30900.0,19.9207,19.9284,19.8979,19.9055,30900.0
2009-07-14 10:35:00,26.15,26.16,26.13,26.13,109600.0,19.8979,19.9055,19.8827,19.8827,109600.0
2009-07-14 10:40:00,26.13,26.14,26.1,26.11,23400.0,19.8827,19.8903,19.8599,19.8675,23400.0
2009-07-14 10:45:00,26.11,26.11,26.07,26.08,30300.0,19.8675,19.8675,19.837,19.8447,30300.0
2009-07-14 10:50:00,26.09,26.11,26.09,26.09,23900.0,19.8523,19.8675,19.8523,19.8523,23900.0
2009-07-14 10:55:00,26.1,26.11,26.08,26.1,34100.0,19.8599,19.8675,19.8447,19.8599,34100.0
2009-07-14 11:00:00,26.1,26.1,26.08,26.09,9800.0,19.8599,19.8599,19.8447,19.8523,9800.0
2009-07-14 11:05:00,26.1,26.12,26.08,26.12,81400.0,19.8599,19.8751,19.8447,19.8751,81400.0
2009-07-14 11:10:00,26.13,26.13,26.11,26.12,20900.0,19.8827,19.8827,19.8675,19.8751,20900.0
2009-07-14 11:15:00,26.12,26.14,26.11,26.12,26200.0,19.8751,19.8903,19.8675,19.8751,26200.0
2009-07-14 11:20:00,26.11,26.12,26.09,26.12,21800.0,19.8675,19.8751,19.8523,19.8751,21800.0
2009-07-14 11:25:00,26.12,26.14,26.09,26.09,26200.0,19.8751,19.8903,19.8523,19.8523,26200.0
2009-07-14 11:30:00,26.09,26.1,26.05,26.1,47500.0,19.8523,19.8599,19.8218,19.8599,47500.0
2009-07-14 11:35:00,26.09,26.1,26.07,26.1,38400.0,19.8523,19.8599,19.837,19.8599,38400.0
2009-07-14 11:40:00,26.1,26.1,26.08,26.09,19000.0,19.8599,19.8599,19.8447,19.8523,19000.0
2009-07-14 11:45:00,26.09,26.1,26.09,26.09,25900.0,19.8523,19.8599,19.8523,19.8523,25900.0
2009-07-14 11:50:00,26.09,26.11,26.09,26.11,28200.0,19.8523,19.8675,19.8523,19.8675,28200.0
2009-07-14 11:55:00,26.11,26.13,26.09,26.12,20800.0,19.8675,19.8827,19.8523,19.8751,20800.0
2009-07-14 12:00:00,26.11,26.11,26.1,26.11,8000.0,19.8675,19.8675,19.8599,19.8675,8000.0
2009-07-14 12:05:00,26.11,26.11,26.1,26.11,1500.0,19.8675,19.8675,19.8599,19.8675,1500.0
2009-07-14 12:10:00,26.11,26.11,26.08,26.08,92000.0,19.8675,19.8675,19.8447,19.8447,92000.0
2009-07-14 12:15:00,26.08,26.09,26.08,26.08,32700.0,19.8447,19.8523,19.8447,19.8447,32700.0
2009-07-14 12:20:00,26.08,26.09,26.05,26.06,29700.0,19.8447,19.8523,19.8218,19.8294,29700.0
2009-07-14 12:25:00,26.05,26.05,26.04,26.05,3100.0,19.8218,19.8218,19.8142,19.8218,3100.0
2009-07-14 12:30:00,26.05,26.07,26.05,26.06,14500.0,19.8218,19.837,19.8218,19.8294,14500.0
2009-07-14 12:35:00,26.06,26.07,26.05,26.07,7800.0,19.8294,19.837,19.8218,19.837,7800.0
2009-07-14 12:40:00,26.06,26.06,26.04,26.04,16900.0,19.8294,19.8294,19.8142,19.8142,16900.0
2009-07-14 12:45:00,26.05,26.07,26.04,26.07,28300.0,19.8218,19.837,19.8142,19.837,28300.0
2009-07-14 12:50:00,26.07,26.08,26.05,26.05,23600.0,19.837,19.8447,19.8218,19.8218,23600.0
2009-07-14 12:55:00,26.06,26.06,26.04,26.05,36800.0,19.8294,19.8294,19.8142,19.8218,36800.0
2009-07-14 13:00:00,26.05,26.07,26.04,26.07,12300.0,19.8218,19.837,19.8142,19.837,12300.0
2009-07-14 13:05:00,26.08,26.09,26.07,26.07,29800.0,19.8447,19.8523,19.837,19.837,29800.0
2009-07-14 13:10:00,26.07,26.09,26.07,26.07,119200.0,19.837,19.8523,19.837,19.837,119200.0
2009-07-14 13:15:00,26.07,26.07,26.06,26.06,76400.0,19.837,19.837,19.8294,19.8294,76400.0
2009-07-14 13:20:00,26.06,26.06,26.05,26.05,11000.0,19.8294,19.8294,19.8218,19.8218,11000.0
2009-07-14 13:25:00,26.06,26.08,26.06,26.08,4500.0,19.8294,19.8447,19.8294,19.8447,4500.0
2009-07-14 13:30:00,26.08,26.08,26.06,26.07,8000.0,19.8447,19.8447,19.8294,19.837,8000.0
2009-07-14 13:35:00,26.07,26.11,26.07,26.07,52100.0,19.837,19.8675,19.837,19.837,52100.0
2009-07-14 13:40:00,26.08,26.09,26.07,26.09,24100.0,19.8447,19.8523,19.837,19.8523,24100.0
2009-07-14 13:45:00,26.09,26.1,26.08,26.09,12900.0,19.8523,19.8599,19.8447,19.8523,12900.0
2009-07-14 13:50:00,26.09,26.09,26.07,26.08,23400.0,19.8523,19.8523,19.837,19.8447,23400.0
2009-07-14 13:55:00,26.07,26.09,26.06,26.09,8100.0,19.837,19.8523,19.8294,19.8523,8100.0
2009-07-14 14:00:00,26.08,26.08,26.04,26.05,39600.0,19.8447,19.8447,19.8142,19.8218,39600.0
2009-07-14 14:05:00,26.06,26.07,26.05,26.05,139900.0,19.8294,19.837,19.8218,19.8218,139900.0
2009-07-14 14:10:00,26.06,26.09,26.06,26.08,25600.0,19.8294,19.8523,19.8294,19.8447,25600.0
2009-07-14 14:15:00,26.08,26.11,26.08,26.1,36900.0,19.8447,19.8675,19.8447,19.8599,36900.0
2009-07-14 14:20:00,26.1,26.12,26.09,26.1,14700.0,19.8599,19.8751,19.8523,19.8599,14700.0
2009-07-14 14:25:00,26.1,26.1,26.08,26.09,4000.0,19.8599,19.8599,19.8447,19.8523,4000.0
2009-07-14 14:30:00,26.08,26.12,26.07,26.12,44800.0,19.8447,19.8751,19.837,19.8751,44800.0
2009-07-14 14:35:00,26.12,26.16,26.12,26.14,48200.0,19.8751,19.9055,19.8751,19.8903,48200.0
2009-07-14 14:40:00,26.13,26.17,26.13,26.16,79200.0,19.8827,19.9131,19.8827,19.9055,79200.0
2009-07-14 14:45:00,26.16,26.18,26.13,26.15,101400.0,19.9055,19.9207,19.8827,19.8979,101400.0
2009-07-14 14:50:00,26.15,26.18,26.13,26.18,57000.0,19.8979,19.9207,19.8827,19.9207,57000.0
2009-07-14 14:55:00,26.17,26.17,26.14,26.16,50400.0,19.9131,19.9131,19.8903,19.9055,50400.0
2009-07-14 15:00:00,26.15,26.19,26.15,26.19,61400.0,19.8979,19.9284,19.8979,19.9284,61400.0
2009-07-14 15:05:00,26.19,26.19,26.16,26.17,47100.0,19.9284,19.9284,19.9055,19.9131,47100.0
2009-07-14 15:10:00,26.17,26.2,26.17,26.19,71100.0,19.9131,19.936,19.9131,19.9284,71100.0
2009-07-14 15:15:00,26.19,26.21,26.18,26.19,50500.0,19.9284,19.9436,19.9207,19.9284,50500.0
2009-07-14 15:20:00,26.18,26.19,26.17,26.19,36700.0,19.9207,19.9284,19.9131,19.9284,36700.0
2009-07-14 15:25:00,26.18,26.21,26.17,26.17,33400.0,19.9207,19.9436,19.9131,19.9131,33400.0
2009-07-14 15:30:00,26.18,26.19,26.17,26.18,51900.0,19.9207,19.9284,19.9131,19.9207,51900.0
2009-07-14 15:35:00,26.17,26.19,26.17,26.18,51100.0,19.9131,19.9284,19.9131,19.9207,51100.0
2009-07-14 15:40:00,26.18,26.18,26.12,26.15,173400.0,19.9207,19.9207,19.8751,19.8979,173400.0
2009-07-14 15:45:00,26.15,26.17,26.14,26.15,95000.0,19.8979,19.9131,19.8903,19.8979,95000.0
2009-07-14 15:50:00,26.15,26.17,26.14,26.16,152700.0,19.8979,19.9131,19.8903,19.9055,152700.0
2009-07-14 15:55:00,26.17,26.2,26.17,26.2,182900.0,19.9131,19.936,19.9131,19.936,182900.0
2009-07-15 09:30:00,26.37,26.37,26.2,26.22,85600.0,20.0653,20.0653,19.936,19.9512,85600.0
2009-07-15 09:35:00,26.22,26.23,26.11,26.13,110500.0,19.9512,19.9588,19.8675,19.8827,110500.0
2009-07-15 09:40:00,26.14,26.15,26.08,26.09,347800.0,19.8903,19.8979,19.8447,19.8523,347800.0
2009-07-15 09:45:00,26.1,26.1,26.04,26.04,327700.0,19.8599,19.8599,19.8142,19.8142,327700.0
2009-07-15 09:50:00,26.05,26.06,26.03,26.06,60500.0,19.8218,19.8294,19.8066,19.8294,60500.0
2009-07-15 09:55:00,26.06,26.09,26.05,26.06,81000.0,19.8294,19.8523,19.8218,19.8294,81000.0
2009-07-15 10:00:00,26.07,26.11,26.07,26.09,54400.0,19.837,19.8675,19.837,19.8523,54400.0
2009-07-15 10:05:00,26.1,26.13,26.08,26.13,79200.0,19.8599,19.8827,19.8447,19.8827,79200.0
2009-07-15 10:10:00,26.13,26.15,26.13,26.15,165600.0,19.8827,19.8979,19.8827,19.8979,165600.0
2009-07-15 10:15:00,26.15,26.15,26.09,26.11,305800.0,19.8979,19.8979,19.8523,19.8675,305800.0
2009-07-15 10:20:00,26.12,26.12,26.07,26.1,193400.0,19.8751,19.8751,19.837,19.8599,193400.0
2009-07-15 10:25:00,26.11,26.14,26.11,26.13,71500.0,19.8675,19.8903,19.8675,19.8827,71500.0
2009-07-15 10:30:00,26.12,26.13,26.11,26.11,21200.0,19.8751,19.8827,19.8675,19.8675,21200.0
2009-07-15 10:35:00,26.11,26.16,26.1,26.16,49100.0,19.8675,19.9055,19.8599,19.9055,49100.0
2009-07-15 10:40:00,26.16,26.16,26.14,26.15,134200.0,19.9055,19.9055,19.8903,19.8979,134200.0
2009-07-15 10:45:00,26.16,26.16,26.14,26.14,25100.0,19.9055,19.9055,19.8903,19.8903,25100.0
2009-07-15 10:50:00,26.14,26.16,26.14,26.16,64700.0,19.8903,19.9055,19.8903,19.9055,64700.0
2009-07-15 10:55:00,26.16,26.18,26.16,26.18,31900.0,19.9055,19.9207,19.9055,19.9207,31900.0
2009-07-15 11:00:00,26.18,26.21,26.17,26.21,235500.0,19.9207,19.9436,19.9131,19.9436,235500.0
2009-07-15 11:05:00,26.21,26.22,26.21,26.22,23900.0,19.9436,19.9512,19.9436,19.9512,23900.0
2009-07-15 11:10:00,26.21,26.22,26.2,26.21,31200.0,19.9436,19.9512,19.936,19.9436,31200.0
2009-07-15 11:15:00,26.21,26.27,26.2,26.27,69800.0,19.9436,19.9892,19.936,19.9892,69800.0
2009-07-15 11:20:00,26.26,26.29,26.26,26.29,65700.0,19.9816,20.0044,19.9816,20.0044,65700.0
2009-07-15 11:25:00,26.29,26.29,26.27,26.27,51700.0,20.0044,20.0044,19.9892,19.9892,51700.0
2009-07-15 11:30:00,26.28,26.32,26.27,26.31,46300.0,19.9968,20.0273,19.9892,20.0197,46300.0
2009-07-15 11:35:00,26.32,26.33,26.31,26.32,45100.0,20.0273,20.0349,20.0197,20.0273,45100.0
2009-07-15 11:40:00,26.32,26.33,26.3,26.3,28900.0,20.0273,20.0349,20.0121,20.0121,28900.0
2009-07-15 11:45:00,26.29,26.3,26.28,26.29,13600.0,20.0044,20.0121,19.9968,20.0044,13600.0
2009-07-15 11:50:00,26.29,26.3,26.29,26.29,16300.0,20.0044,20.0121,20.0044,20.0044,16300.0
2009-07-15 11:55:00,26.29,26.29,26.27,26.27,42200.0,20.0044,20.0044,19.9892,19.9892,42200.0
2009-07-15 12:00:00,26.27,26.29,26.27,26.28,22200.0,19.9892,20.0044,19.9892,19.9968,22200.0
2009-07-15 12:05:00,26.28,26.28,26.27,26.27,4500.0,19.9968,19.9968,19.9892,19.9892,4500.0
2009-07-15 12:10:00,26.27,26.3,26.27,26.29,34300.0,19.9892,20.0121,19.9892,20.0044,34300.0
2009-07-15 12:15:00,26.29,26.32,26.29,26.32,17800.0,20.0044,20.0273,20.0044,20.0273,17800.0
2009-07-15 12:20:00,26.32,26.32,26.3,26.31,18400.0,20.0273,20.0273,20.0121,20.0197,18400.0
2009-07-15 12:25:00,26.31,26.32,26.3,26.31,8500.0,20.0197,20.0273,20.0121,20.0197,8500.0
2009-07-15 12:30:00,26.3,26.32,26.3,26.31,50500.0,20.0121,20.0273,20.0121,20.0197,50500.0
2009-07-15 12:35:00,26.32,26.33,26.32,26.32,10100.0,20.0273,20.0349,20.0273,20.0273,10100.0
2009-07-15 12:40:00,26.32,26.33,26.3,26.3,18400.0,20.0273,20.0349,20.0121,20.0121,18400.0
2009-07-15 12:45:00,26.3,26.32,26.3,26.31,5700.0,20.0121,20.0273,20.0121,20.0197,5700.0
2009-07-15 12:50:00,26.31,26.32,26.28,26.28,22000.0,20.0197,20.0273,19.9968,19.9968,22000.0
2009-07-15 12:55:00,26.28,26.29,26.27,26.28,9100.0,19.9968,20.0044,19.9892,19.9968,9100.0
2009-07-15 13:00:00,26.29,26.29,26.28,26.28,16600.0,20.0044,20.0044,19.9968,19.9968,16600.0
2009-07-15 13:05:00,26.28,26.3,26.28,26.29,8200.0,19.9968,20.0121,19.9968,20.0044,8200.0
2009-07-15 13:10:00,26.28,26.3,26.28,26.29,7200.0,19.9968,20.0121,19.9968,20.0044,7200.0
2009-07-15 13:15:00,26.29,26.29,26.26,26.26,14800.0,20.0044,20.0044,19.9816,19.9816,14800.0
2009-07-15 13:20:00,26.26,26.31,26.26,26.31,12100.0,19.9816,20.0197,19.9816,20.0197,12100.0
2009-07-15 13:25:00,26.3,26.32,26.3,26.31,6100.0,20.0121,20.0273,20.0121,20.0197,6100.0
2009-07-15 13:30:00,26.32,26.33,26.31,26.32,31200.0,20.0273,20.0349,20.0197,20.0273,31200.0
2009-07-15 13:35:00,26.31,26.33,26.31,26.33,6300.0,20.0197,20.0349,20.0197,20.0349,6300.0
2009-07-15 13:40:00,26.33,26.34,26.32,26.33,34800.0,20.0349,20.0425,20.0273,20.0349,34800.0
2009-07-15 13:45:00,26.32,26.34,26.31,26.34,10300.0,20.0273,20.0425,20.0197,20.0425,10300.0
2009-07-15 13:50:00,26.34,26.36,26.33,26.36,30300.0,20.0425,20.0577,20.0349,20.0577,30300.0
2009-07-15 13:55:00,26.36,26.36,26.33,26.33,30300.0,20.0577,20.0577,20.0349,20.0349,30300.0
2009-07-15 14:00:00,26.32,26.32,26.31,26.32,26200.0,20.0273,20.0273,20.0197,20.0273,26200.0
2009-07-15 14:05:00,26.33,26.35,26.33,26.34,37500.0,20.0349,20.0501,20.0349,20.0425,37500.0
2009-07-15 14:10:00,26.33,26.33,26.31,26.32,35800.0,20.0349,20.0349,20.0197,20.0273,35800.0
2009-07-15 14:15:00,26.33,26.34,26.31,26.31,46500.0,20.0349,20.0425,20.0197,20.0197,46500.0
2009-07-15 14:20:00,26.32,26.35,26.31,26.35,69900.0,20.0273,20.0501,20.0197,20.0501,69900.0
2009-07-15 14:25:00,26.35,26.35,26.31,26.32,11400.0,20.0501,20.0501,20.0197,20.0273,11400.0
2009-07-15 14:30:00,26.32,26.36,26.32,26.35,34700.0,20.0273,20.0577,20.0273,20.0501,34700.0
2009-07-15 14:35:00,26.35,26.36,26.33,26.34,36600.0,20.0501,20.0577,20.0349,20.0425,36600.0
2009-07-15 14:40:00,26.34,26.36,26.33,26.34,48700.0,20.0425,20.0577,20.0349,20.0425,48700.0
2009-07-15 14:45:00,26.34,26.4,26.34,26.4,99600.0,20.0425,20.0881,20.0425,20.0881,99600.0
2009-07-15 14:50:00,26.39,26.4,26.37,26.37,11600.0,20.0805,20.0881,20.0653,20.0653,11600.0
2009-07-15 14:55:00,26.37,26.4,26.37,26.4,55000.0,20.0653,20.0881,20.0653,20.0881,55000.0
2009-07-15 15:00:00,26.4,26.4,26.39,26.4,15500.0,20.0881,20.0881,20.0805,20.0881,15500.0
2009-07-15 15:05:00,26.39,26.42,26.38,26.42,39500.0,20.0805,20.1034,20.0729,20.1034,39500.0
2009-07-15 15:10:00,26.41,26.44,26.4,26.4,91100.0,20.0958,20.1186,20.0881,20.0881,91100.0
2009-07-15 15:15:00,26.39,26.41,26.39,26.41,57500.0,20.0805,20.0958,20.0805,20.0958,57500.0
2009-07-15 15:20:00,26.4,26.41,26.38,26.38,34600.0,20.0881,20.0958,20.0729,20.0729,34600.0
2009-07-15 15:25:00,26.38,26.38,26.35,26.38,50600.0,20.0729,20.0729,20.0501,20.0729,50600.0
2009-07-15 15:30:00,26.38,26.39,26.36,26.39,74900.0,20.0729,20.0805,20.0577,20.0805,74900.0
2009-07-15 15:35:00,26.39,26.4,26.38,26.4,57800.0,20.0805,20.0881,20.0729,20.0881,57800.0
2009-07-15 15:40:00,26.4,26.41,26.37,26.38,285600.0,20.0881,20.0958,20.0653,20.0729,285600.0
2009-07-15 15:45:00,26.38,26.38,26.33,26.38,223500.0,20.0729,20.0729,20.0349,20.0729,223500.0
2009-07-15 15:50:00,26.37,26.42,26.37,26.41,131900.0,20.0653,20.1034,20.0653,20.0958,131900.0
2009-07-15 15:55:00,26.41,26.43,26.38,26.43,345100.0,20.0958,20.111,20.0729,20.111,345100.0
2009-07-16 09:30:00,26.45,26.49,26.36,26.41,47900.0,20.1262,20.1566,20.0577,20.0958,47900.0
2009-07-16 09:35:00,26.41,26.42,26.36,26.4,37300.0,20.0958,20.1034,20.0577,20.0881,37300.0
2009-07-16 09:40:00,26.41,26.49,26.41,26.49,229400.0,20.0958,20.1566,20.0958,20.1566,229400.0
2009-07-16 09:45:00,26.48,26.5,26.47,26.49,30500.0,20.149,20.1642,20.1414,20.1566,30500.0
2009-07-16 09:50:00,26.5,26.56,26.49,26.52,130800.0,20.1642,20.2099,20.1566,20.1795,130800.0
2009-07-16 09:55:00,26.52,26.53,26.5,26.53,50100.0,20.1795,20.1871,20.1642,20.1871,50100.0
2009-07-16 10:00:00,26.52,26.54,26.5,26.54,60400.0,20.1795,20.1947,20.1642,20.1947,60400.0
2009-07-16 10:05:00,26.54,26.56,26.53,26.54,37400.0,20.1947,20.2099,20.1871,20.1947,37400.0
2009-07-16 10:10:00,26.53,26.54,26.51,26.53,64800.0,20.1871,20.1947,20.1719,20.1871,64800.0
2009-07-16 10:15:00,26.53,26.55,26.53,26.54,81300.0,20.1871,20.2023,20.1871,20.1947,81300.0
2009-07-16 10:20:00,26.53,26.53,26.51,26.53,60600.0,20.1871,20.1871,20.1719,20.1871,60600.0
2009-07-16 10:25:00,26.53,26.56,26.53,26.54,97300.0,20.1871,20.2099,20.1871,20.1947,97300.0
2009-07-16 10:30:00,26.55,26.58,26.54,26.57,76700.0,20.2023,20.2251,20.1947,20.2175,76700.0
2009-07-16 10:35:00,26.56,26.58,26.56,26.57,41300.0,20.2099,20.2251,20.2099,20.2175,41300.0
2009-07-16 10:40:00,26.57,26.57,26.55,26.57,9000.0,20.2175,20.2175,20.2023,20.2175,9000.0
2009-07-16 10:45:00,26.57,26.59,26.57,26.57,18600.0,20.2175,20.2327,20.2175,20.2175,18600.0
2009-07-16 10:50:00,26.56,26.57,26.54,26.56,26600.0,20.2099,20.2175,20.1947,20.2099,26600.0
2009-07-16 10:55:00,26.56,26.56,26.52,26.52,18100.0,20.2099,20.2099,20.1795,20.1795,18100.0
2009-07-16 11:00:00,26.52,26.52,26.5,26.5,17900.0,20.1795,20.1795,20.1642,20.1642,17900.0
2009-07-16 11:05:00,26.49,26.51,26.49,26.49,60200.0,20.1566,20.1719,20.1566,20.1566,60200.0
2009-07-16 11:10:00,26.49,26.5,26.46,26.47,24500.0,20.1566,20.1642,20.1338,20.1414,24500.0
2009-07-16 11:15:00,26.46,26.47,26.43,26.43,15600.0,20.1338,20.1414,20.111,20.111,15600.0
2009-07-16 11:20:00,26.42,26.45,26.42,26.44,34000.0,20.1034,20.1262,20.1034,20.1186,34000.0
2009-07-16 11:25:00,26.45,26.45,26.42,26.42,12100.0,20.1262,20.1262,20.1034,20.1034,12100.0
2009-07-16 11:30:00,26.43,26.43,26.41,26.42,37900.0,20.111,20.111,20.0958,20.1034,37900.0
2009-07-16 11:35:00,26.42,26.44,26.42,26.43,13400.0,20.1034,20.1186,20.1034,20.111,13400.0
2009-07-16 11:40:00,26.43,26.44,26.42,26.43,18600.0,20.111,20.1186,20.1034,20.111,18600.0
2009-07-16 11:45:00,26.43,26.44,26.42,26.42,46400.0,20.111,20.1186,20.1034,20.1034,46400.0
2009-07-16 11:50:00,26.42,26.42,26.41,26.41,5000.0,20.1034,20.1034,20.0958,20.0958,5000.0
2009-07-16 11:55:00,26.41,26.46,26.41,26.45,48000.0,20.0958,20.1338,20.0958,20.1262,48000.0
2009-07-16 12:00:00,26.45,26.46,26.44,26.45,12400.0,20.1262,20.1338,20.1186,20.1262,12400.0
2009-07-16 12:05:00,26.45,26.46,26.45,26.46,19200.0,20.1262,20.1338,20.1262,20.1338,19200.0
2009-07-16 12:10:00,26.46,26.47,26.45,26.46,6500.0,20.1338,20.1414,20.1262,20.1338,6500.0
2009-07-16 12:15:00,26.47,26.47,26.46,26.46,13700.0,20.1414,20.1414,20.1338,20.1338,13700.0
2009-07-16 12:20:00,26.46,26.47,26.46,26.47,2100.0,20.1338,20.1414,20.1338,20.1414,2100.0
2009-07-16 12:25:00,26.47,26.48,26.47,26.48,6900.0,20.1414,20.149,20.1414,20.149,6900.0
2009-07-16 12:30:00,26.48,26.48,26.47,26.47,50900.0,20.149,20.149,20.1414,20.1414,50900.0
2009-07-16 12:35:00,26.48,26.49,26.48,26.48,10900.0,20.149,20.1566,20.149,20.149,10900.0
2009-07-16 12:40:00,26.48,26.5,26.48,26.5,7000.0,20.149,20.1642,20.149,20.1642,7000.0
2009-07-16 12:45:00,26.5,26.5,26.48,26.48,60300.0,20.1642,20.1642,20.149,20.149,60300.0
2009-07-16 12:50:00,26.49,26.5,26.49,26.49,35000.0,20.1566,20.1642,20.1566,20.1566,35000.0
2009-07-16 12:55:00,26.49,26.49,26.48,26.48,6100.0,20.1566,20.1566,20.149,20.149,6100.0
2009-07-16 13:00:00,26.48,26.5,26.47,26.48,31500.0,20.149,20.1642,20.1414,20.149,31500.0
2009-07-16 13:05:00,26.48,26.49,26.45,26.45,76000.0,20.149,20.1566,20.1262,20.1262,76000.0
2009-07-16 13:10:00,26.45,26.46,26.45,26.45,76100.0,20.1262,20.1338,20.1262,20.1262,76100.0
2009-07-16 13:15:00,26.46,26.47,26.45,26.46,13000.0,20.1338,20.1414,20.1262,20.1338,13000.0
2009-07-16 13:20:00,26.46,26.48,26.46,26.48,8800.0,20.1338,20.149,20.1338,20.149,8800.0
2009-07-16 13:25:00,26.48,26.48,26.46,26.48,21000.0,20.149,20.149,20.1338,20.149,21000.0
2009-07-16 13:30:00,26.48,26.49,26.46,26.46,47100.0,20.149,20.1566,20.1338,20.1338,47100.0
2009-07-16 13:35:00,26.46,26.47,26.45,26.47,26100.0,20.1338,20.1414,20.1262,20.1414,26100.0
2009-07-16 13:40:00,26.47,26.51,26.47,26.51,133600.0,20.1414,20.1719,20.1414,20.1719,133600.0
2009-07-16 13:45:00,26.51,26.52,26.5,26.52,48900.0,20.1719,20.1795,20.1642,20.1795,48900.0
2009-07-16 13:50:00,26.52,26.55,26.51,26.55,189000.0,20.1795,20.2023,20.1719,20.2023,189000.0
2009-07-16 13:55:00,26.55,26.56,26.55,26.56,135500.0,20.2023,20.2099,20.2023,20.2099,135500.0
2009-07-16 14:00:00,26.57,26.58,26.54,26.55,180700.0,20.2175,20.2251,20.1947,20.2023,180700.0
2009-07-16 14:05:00,26.55,26.55,26.54,26.55,76400.0,20.2023,20.2023,20.1947,20.2023,76400.0
2009-07-16 14:10:00,26.56,26.56,26.53,26.56,78400.0,20.2099,20.2099,20.1871,20.2099,78400.0
2009-07-16 14:15:00,26.56,26.57,26.54,26.54,101400.0,20.2099,20.2175,20.1947,20.1947,101400.0
2009-07-16 14:20:00,26.54,26.56,26.54,26.55,52500.0,20.1947,20.2099,20.1947,20.2023,52500.0
2009-07-16 14:25:00,26.55,26.58,26.54,26.57,30500.0,20.2023,20.2251,20.1947,20.2175,30500.0
2009-07-16 14:30:00,26.57,26.58,26.56,26.58,70900.0,20.2175,20.2251,20.2099,20.2251,70900.0
2009-07-16 14:35:00,26.57,26.62,26.57,26.61,49700.0,20.2175,20.2556,20.2175,20.2479,49700.0
2009-07-16 14:40:00,26.61,26.61,26.58,26.61,43600.0,20.2479,20.2479,20.2251,20.2479,43600.0
2009-07-16 14:45:00,26.61,26.63,26.58,26.63,78300.0,20.2479,20.2632,20.2251,20.2632,78300.0
2009-07-16 14:50:00,26.62,26.66,26.62,26.66,55200.0,20.2556,20.286,20.2556,20.286,55200.0
2009-07-16 14:55:00,26.65,26.66,26.63,26.64,143900.0,20.2784,20.286,20.2632,20.2708,143900.0
2009-07-16 15:00:00,26.63,26.64,26.62,26.64,120600.0,20.2632,20.2708,20.2556,20.2708,120600.0
2009-07-16 15:05:00,26.64,26.64,26.6,26.62,181100.0,20.2708,20.2708,20.2403,20.2556,181100.0
2009-07-16 15:10:00,26.62,26.65,26.61,26.65,102400.0,20.2556,20.2784,20.2479,20.2784,102400.0
2009-07-16 15:15:00,26.65,26.67,26.64,26.67,131500.0,20.2784,20.2936,20.2708,20.2936,131500.0
2009-07-16 15:20:00,26.67,26.67,26.63,26.65,125500.0,20.2936,20.2936,20.2632,20.2784,125500.0
2009-07-16 15:25:00,26.66,26.67,26.65,26.67,78200.0,20.286,20.2936,20.2784,20.2936,78200.0
2009-07-16 15:30:00,26.67,26.67,26.64,26.64,49000.0,20.2936,20.2936,20.2708,20.2708,49000.0
2009-07-16 15:35:00,26.64,26.66,26.62,26.63,187300.0,20.2708,20.286,20.2556,20.2632,187300.0
2009-07-16 15:40:00,26.63,26.69,26.62,26.67,280300.0,20.2632,20.3088,20.2556,20.2936,280300.0
2009-07-16 15:45:00,26.67,26.7,26.67,26.67,227800.0,20.2936,20.3164,20.2936,20.2936,227800.0
2009-07-16 15:50:00,26.67,26.68,26.62,26.62,208200.0,20.2936,20.3012,20.2556,20.2556,208200.0
2009-07-16 15:55:00,26.63,26.63,26.6,26.61,315300.0,20.2632,20.2632,20.2403,20.2479,315300.0
2009-07-17 09:30:00,26.69,26.69,26.53,26.54,187200.0,20.3088,20.3088,20.1871,20.1947,187200.0
2009-07-17 09:35:00,26.55,26.61,26.52,26.55,110500.0,20.2023,20.2479,20.1795,20.2023,110500.0
2009-07-17 09:40:00,26.56,26.58,26.51,26.52,34700.0,20.2099,20.2251,20.1719,20.1795,34700.0
2009-07-17 09:45:00,26.51,26.51,26.47,26.48,34000.0,20.1719,20.1719,20.1414,20.149,34000.0
2009-07-17 09:50:00,26.48,26.48,26.43,26.45,147000.0,20.149,20.149,20.111,20.1262,147000.0
2009-07-17 09:55:00,26.45,26.47,26.45,26.46,57300.0,20.1262,20.1414,20.1262,20.1338,57300.0
2009-07-17 10:00:00,26.45,26.48,26.45,26.46,41300.0,20.1262,20.149,20.1262,20.1338,41300.0
2009-07-17 10:05:00,26.47,26.49,26.47,26.49,39200.0,20.1414,20.1566,20.1414,20.1566,39200.0
2009-07-17 10:10:00,26.48,26.49,26.46,26.46,12600.0,20.149,20.1566,20.1338,20.1338,12600.0
2009-07-17 10:15:00,26.46,26.5,26.44,26.5,53600.0,20.1338,20.1642,20.1186,20.1642,53600.0
2009-07-17 10:20:00,26.5,26.54,26.5,26.53,39400.0,20.1642,20.1947,20.1642,20.1871,39400.0
2009-07-17 10:25:00,26.53,26.53,26.52,26.53,13500.0,20.1871,20.1871,20.1795,20.1871,13500.0
2009-07-17 10:30:00,26.52,26.57,26.52,26.57,32400.0,20.1795,20.2175,20.1795,20.2175,32400.0
2009-07-17 10:35:00,26.56,26.58,26.55,26.55,27500.0,20.2099,20.2251,20.2023,20.2023,27500.0
2009-07-17 10:40:00,26.55,26.55,26.52,26.53,25800.0,20.2023,20.2023,20.1795,20.1871,25800.0
2009-07-17 10:45:00,26.52,26.55,26.51,26.51,34300.0,20.1795,20.2023,20.1719,20.1719,34300.0
2009-07-17 10:50:00,26.52,26.53,26.5,26.51,51800.0,20.1795,20.1871,20.1642,20.1719,51800.0
2009-07-17 10:55:00,26.52,26.52,26.5,26.5,71400.0,20.1795,20.1795,20.1642,20.1642,71400.0
2009-07-17 11:00:00,26.51,26.51,26.5,26.51,17400.0,20.1719,20.1719,20.1642,20.1719,17400.0
2009-07-17 11:05:00,26.5,26.53,26.5,26.52,16200.0,20.1642,20.1871,20.1642,20.1795,16200.0
2009-07-17 11:10:00,26.51,26.53,26.51,26.53,28600.0,20.1719,20.1871,20.1719,20.1871,28600.0
2009-07-17 11:15:00,26.52,26.54,26.52,26.52,30100.0,20.1795,20.1947,20.1795,20.1795,30100.0
2009-07-17 11:20:00,26.52,26.57,26.52,26.56,136800.0,20.1795,20.2175,20.1795,20.2099,136800.0
2009-07-17 11:25:00,26.56,26.59,26.55,26.58,138400.0,20.2099,20.2327,20.2023,20.2251,138400.0
2009-07-17 11:30:00,26.59,26.59,26.54,26.56,110700.0,20.2327,20.2327,20.1947,20.2099,110700.0
2009-07-17 11:35:00,26.56,26.56,26.54,26.55,94400.0,20.2099,20.2099,20.1947,20.2023,94400.0
2009-07-17 11:40:00,26.56,26.57,26.55,26.57,79200.0,20.2099,20.2175,20.2023,20.2175,79200.0
2009-07-17 11:45:00,26.57,26.57,26.54,26.57,142100.0,20.2175,20.2175,20.1947,20.2175,142100.0
2009-07-17 11:50:00,26.58,26.58,26.55,26.55,73000.0,20.2251,20.2251,20.2023,20.2023,73000.0
2009-07-17 11:55:00,26.55,26.55,26.52,26.53,37900.0,20.2023,20.2023,20.1795,20.1871,37900.0
2009-07-17 12:00:00,26.53,26.56,26.52,26.56,20400.0,20.1871,20.2099,20.1795,20.2099,20400.0
2009-07-17 12:05:00,26.56,26.59,26.55,26.58,51500.0,20.2099,20.2327,20.2023,20.2251,51500.0
2009-07-17 12:10:00,26.57,26.57,26.56,26.56,18100.0,20.2175,20.2175,20.2099,20.2099,18100.0
2009-07-17 12:15:00,26.57,26.58,26.56,26.58,18300.0,20.2175,20.2251,20.2099,20.2251,18300.0
2009-07-17 12:20:00,26.57,26.59,26.56,26.56,26100.0,20.2175,20.2327,20.2099,20.2099,26100.0
2009-07-17 12:25:00,26.57,26.57,26.54,26.55,24800.0,20.2175,20.2175,20.1947,20.2023,24800.0
2009-07-17 12:30:00,26.55,26.56,26.53,26.55,29000.0,20.2023,20.2099,20.1871,20.2023,29000.0
2009-07-17 12:35:00,26.55,26.56,26.54,26.56,20900.0,20.2023,20.2099,20.1947,20.2099,20900.0
2009-07-17 12:40:00,26.55,26.56,26.55,26.56,8700.0,20.2023,20.2099,20.2023,20.2099,8700.0
2009-07-17 12:45:00,26.55,26.56,26.52,26.52,21900.0,20.2023,20.2099,20.1795,20.1795,21900.0
2009-07-17 12:50:00,26.53,26.53,26.5,26.5,69500.0,20.1871,20.1871,20.1642,20.1642,69500.0
2009-07-17 12:55:00,26.5,26.51,26.49,26.51,20100.0,20.1642,20.1719,20.1566,20.1719,20100.0
2009-07-17 13:00:00,26.51,26.51,26.5,26.51,21100.0,20.1719,20.1719,20.1642,20.1719,21100.0
2009-07-17 13:05:00,26.51,26.51,26.5,26.51,3400.0,20.1719,20.1719,20.1642,20.1719,3400.0
2009-07-17 13:10:00,26.51,26.51,26.49,26.5,24100.0,20.1719,20.1719,20.1566,20.1642,24100.0
2009-07-17 13:15:00,26.49,26.51,26.49,26.51,2100.0,20.1566,20.1719,20.1566,20.1719,2100.0
2009-07-17 13:20:00,26.51,26.53,26.51,26.51,23100.0,20.1719,20.1871,20.1719,20.1719,23100.0
2009-07-17 13:25:00,26.51,26.52,26.5,26.51,16200.0,20.1719,20.1795,20.1642,20.1719,16200.0
2009-07-17 13:30:00,26.51,26.51,26.49,26.51,46500.0,20.1719,20.1719,20.1566,20.1719,46500.0
2009-07-17 13:35:00,26.52,26.54,26.52,26.52,54300.0,20.1795,20.1947,20.1795,20.1795,54300.0
2009-07-17 13:40:00,26.53,26.55,26.52,26.54,50600.0,20.1871,20.2023,20.1795,20.1947,50600.0
2009-07-17 13:45:00,26.54,26.54,26.52,26.52,76500.0,20.1947,20.1947,20.1795,20.1795,76500.0
2009-07-17 13:50:00,26.53,26.53,26.52,26.53,25900.0,20.1871,20.1871,20.1795,20.1871,25900.0
2009-07-17 13:55:00,26.53,26.53,26.5,26.5,3500.0,20.1871,20.1871,20.1642,20.1642,3500.0
2009-07-17 14:00:00,26.5,26.51,26.48,26.49,48600.0,20.1642,20.1719,20.149,20.1566,48600.0
2009-07-17 14:05:00,26.49,26.49,26.47,26.47,12700.0,20.1566,20.1566,20.1414,20.1414,12700.0
2009-07-17 14:10:00,26.47,26.48,26.46,26.46,117200.0,20.1414,20.149,20.1338,20.1338,117200.0
2009-07-17 14:15:00,26.46,26.47,26.44,26.45,37500.0,20.1338,20.1414,20.1186,20.1262,37500.0
2009-07-17 14:20:00,26.46,26.46,26.45,26.46,11700.0,20.1338,20.1338,20.1262,20.1338,11700.0
2009-07-17 14:25:00,26.46,26.47,26.45,26.46,32400.0,20.1338,20.1414,20.1262,20.1338,32400.0
2009-07-17 14:30:00,26.46,26.47,26.45,26.46,51800.0,20.1338,20.1414,20.1262,20.1338,51800.0
2009-07-17 14:35:00,26.47,26.47,26.45,26.45,31900.0,20.1414,20.1414,20.1262,20.1262,31900.0
2009-07-17 14:40:00,26.44,26.46,26.44,26.45,17900.0,20.1186,20.1338,20.1186,20.1262,17900.0
2009-07-17 14:45:00,26.45,26.46,26.43,26.44,38500.0,20.1262,20.1338,20.111,20.1186,38500.0
2009-07-17 14:50:00,26.44,26.45,26.44,26.45,10700.0,20.1186,20.1262,20.1186,20.1262,10700.0
2009-07-17 14:55:00,26.44,26.46,26.44,26.45,32100.0,20.1186,20.1338,20.1186,20.1262,32100.0
2009-07-17 15:00:00,26.45,26.47,26.45,26.45,25300.0,20.1262,20.1414,20.1262,20.1262,25300.0
2009-07-17 15:05:00,26.45,26.46,26.43,26.44,23700.0,20.1262,20.1338,20.111,20.1186,23700.0
2009-07-17 15:10:00,26.43,26.44,26.42,26.42,38500.0,20.111,20.1186,20.1034,20.1034,38500.0
2009-07-17 15:15:00,26.42,26.44,26.41,26.43,62700.0,20.1034,20.1186,20.0958,20.111,62700.0
2009-07-17 15:20:00,26.43,26.44,26.42,26.42,14200.0,20.111,20.1186,20.1034,20.1034,14200.0
2009-07-17 15:25:00,26.42,26.44,26.42,26.43,42600.0,20.1034,20.1186,20.1034,20.111,42600.0
2009-07-17 15:30:00,26.43,26.43,26.4,26.41,72700.0,20.111,20.111,20.0881,20.0958,72700.0
2009-07-17 15:35:00,26.42,26.44,26.41,26.42,65500.0,20.1034,20.1186,20.0958,20.1034,65500.0
2009-07-17 15:40:00,26.43,26.46,26.43,26.46,188600.0,20.111,20.1338,20.111,20.1338,188600.0
2009-07-17 15:45:00,26.46,26.46,26.43,26.45,117800.0,20.1338,20.1338,20.111,20.1262,117800.0
2009-07-17 15:50:00,26.44,26.5,26.44,26.49,185600.0,20.1186,20.1642,20.1186,20.1566,185600.0
2009-07-17 15:55:00,26.49,26.51,26.47,26.51,222400.0,20.1566,20.1719,20.1414,20.1719,222400.0
2009-07-20 09:30:00,26.6,26.65,26.48,26.48,50400.0,20.2403,20.2784,20.149,20.149,50400.0
2009-07-20 09:35:00,26.48,26.51,26.45,26.45,77500.0,20.149,20.1719,20.1262,20.1262,77500.0
2009-07-20 09:40:00,26.45,26.49,26.41,26.46,89300.0,20.1262,20.1566,20.0958,20.1338,89300.0
2009-07-20 09:45:00,26.46,26.47,26.41,26.41,92700.0,20.1338,20.1414,20.0958,20.0958,92700.0
2009-07-20 09:50:00,26.41,26.42,26.38,26.39,146400.0,20.0958,20.1034,20.0729,20.0805,146400.0
2009-07-20 09:55:00,26.4,26.44,26.4,26.43,44100.0,20.0881,20.1186,20.0881,20.111,44100.0
2009-07-20 10:00:00,26.43,26.47,26.42,26.47,70800.0,20.111,20.1414,20.1034,20.1414,70800.0
2009-07-20 10:05:00,26.46,26.46,26.4,26.4,23500.0,20.1338,20.1338,20.0881,20.0881,23500.0
2009-07-20 10:10:00,26.41,26.42,26.38,26.39,51800.0,20.0958,20.1034,20.0729,20.0805,51800.0
2009-07-20 10:15:00,26.4,26.43,26.4,26.42,12300.0,20.0881,20.111,20.0881,20.1034,12300.0
2009-07-20 10:20:00,26.41,26.44,26.41,26.44,170500.0,20.0958,20.1186,20.0958,20.1186,170500.0
2009-07-20 10:25:00,26.43,26.44,26.41,26.41,19600.0,20.111,20.1186,20.0958,20.0958,19600.0
2009-07-20 10:30:00,26.41,26.41,26.37,26.37,98100.0,20.0958,20.0958,20.0653,20.0653,98100.0
2009-07-20 10:35:00,26.37,26.38,26.35,26.35,43800.0,20.0653,20.0729,20.0501,20.0501,43800.0
2009-07-20 10:40:00,26.35,26.36,26.33,26.34,46600.0,20.0501,20.0577,20.0349,20.0425,46600.0
2009-07-20 10:45:00,26.35,26.38,26.34,26.38,32700.0,20.0501,20.0729,20.0425,20.0729,32700.0
2009-07-20 10:50:00,26.38,26.42,26.38,26.42,27500.0,20.0729,20.1034,20.0729,20.1034,27500.0
2009-07-20 10:55:00,26.42,26.44,26.42,26.43,24800.0,20.1034,20.1186,20.1034,20.111,24800.0
2009-07-20 11:00:00,26.42,26.43,26.41,26.41,15800.0,20.1034,20.111,20.0958,20.0958,15800.0
2009-07-20 11:05:00,26.42,26.43,26.41,26.42,16700.0,20.1034,20.111,20.0958,20.1034,16700.0
2009-07-20 11:10:00,26.42,26.44,26.42,26.43,29600.0,20.1034,20.1186,20.1034,20.111,29600.0
2009-07-20 11:15:00,26.43,26.44,26.43,26.43,64700.0,20.111,20.1186,20.111,20.111,64700.0
2009-07-20 11:20:00,26.43,26.46,26.43,26.46,18100.0,20.111,20.1338,20.111,20.1338,18100.0
2009-07-20 11:25:00,26.45,26.48,26.45,26.47,25900.0,20.1262,20.149,20.1262,20.1414,25900.0
2009-07-20 11:30:00,26.47,26.49,26.46,26.48,24300.0,20.1414,20.1566,20.1338,20.149,24300.0
2009-07-20 11:35:00,26.48,26.49,26.46,26.46,20800.0,20.149,20.1566,20.1338,20.1338,20800.0
2009-07-20 11:40:00,26.47,26.47,26.45,26.47,23000.0,20.1414,20.1414,20.1262,20.1414,23000.0
2009-07-20 11:45:00,26.46,26.47,26.46,26.46,6800.0,20.1338,20.1414,20.1338,20.1338,6800.0
2009-07-20 11:50:00,26.46,26.47,26.45,26.47,23600.0,20.1338,20.1414,20.1262,20.1414,23600.0
2009-07-20 11:55:00,26.47,26.47,26.45,26.46,17400.0,20.1414,20.1414,20.1262,20.1338,17400.0
2009-07-20 12:00:00,26.46,26.5,26.46,26.49,115400.0,20.1338,20.1642,20.1338,20.1566,115400.0
2009-07-20 12:05:00,26.49,26.49,26.48,26.49,14300.0,20.1566,20.1566,20.149,20.1566,14300.0
2009-07-20 12:10:00,26.48,26.49,26.47,26.47,2300.0,20.149,20.1566,20.1414,20.1414,2300.0
2009-07-20 12:15:00,26.47,26.48,26.47,26.47,5200.0,20.1414,20.149,20.1414,20.1414,5200.0
2009-07-20 12:20:00,26.48,26.48,26.48,26.48,6400.0,20.149,20.149,20.149,20.149,6400.0
2009-07-20 12:25:00,26.49,26.49,26.48,26.48,3200.0,20.1566,20.1566,20.149,20.149,3200.0
2009-07-20 12:30:00,26.48,26.48,26.47,26.47,2400.0,20.149,20.149,20.1414,20.1414,2400.0
2009-07-20 12:35:00,26.47,26.48,26.47,26.47,6800.0,20.1414,20.149,20.1414,20.1414,6800.0
2009-07-20 12:40:00,26.47,26.48,26.47,26.48,4500.0,20.1414,20.149,20.1414,20.149,4500.0
2009-07-20 12:45:00,26.49,26.5,26.48,26.48,17900.0,20.1566,20.1642,20.149,20.149,17900.0
2009-07-20 12:50:00,26.48,26.5,26.48,26.49,8300.0,20.149,20.1642,20.149,20.1566,8300.0
2009-07-20 12:55:00,26.49,26.49,26.48,26.48,2600.0,20.1566,20.1566,20.149,20.149,2600.0
2009-07-20 13:00:00,26.48,26.49,26.48,26.48,500.0,20.149,20.1566,20.149,20.149,500.0
2009-07-20 13:05:00,26.48,26.49,26.48,26.48,4900.0,20.149,20.1566,20.149,20.149,4900.0
2009-07-20 13:10:00,26.49,26.49,26.47,26.47,10900.0,20.1566,20.1566,20.1414,20.1414,10900.0
2009-07-20 13:15:00,26.48,26.48,26.47,26.47,12100.0,20.149,20.149,20.1414,20.1414,12100.0
2009-07-20 13:20:00,26.47,26.47,26.46,26.47,8700.0,20.1414,20.1414,20.1338,20.1414,8700.0
2009-07-20 13:25:00,26.48,26.48,26.46,26.46,13000.0,20.149,20.149,20.1338,20.1338,13000.0
2009-07-20 13:30:00,26.46,26.47,26.45,26.47,25500.0,20.1338,20.1414,20.1262,20.1414,25500.0
2009-07-20 13:35:00,26.47,26.49,26.47,26.47,18600.0,20.1414,20.1566,20.1414,20.1414,18600.0
2009-07-20 13:40:00,26.48,26.49,26.47,26.49,14200.0,20.149,20.1566,20.1414,20.1566,14200.0
2009-07-20 13:45:00,26.48,26.53,26.48,26.52,26800.0,20.149,20.1871,20.149,20.1795,26800.0
2009-07-20 13:50:00,26.53,26.54,26.51,26.53,48300.0,20.1871,20.1947,20.1719,20.1871,48300.0
2009-07-20 13:55:00,26.53,26.55,26.53,26.54,8400.0,20.1871,20.2023,20.1871,20.1947,8400.0
2009-07-20 14:00:00,26.54,26.54,26.51,26.53,9500.0,20.1947,20.1947,20.1719,20.1871,9500.0
2009-07-20 14:05:00,26.54,26.56,26.53,26.54,15900.0,20.1947,20.2099,20.1871,20.1947,15900.0
2009-07-20 14:10:00,26.54,26.57,26.54,26.55,60200.0,20.1947,20.2175,20.1947,20.2023,60200.0
2009-07-20 14:15:00,26.55,26.57,26.55,26.55,74500.0,20.2023,20.2175,20.2023,20.2023,74500.0
2009-07-20 14:20:00,26.56,26.56,26.51,26.51,30700.0,20.2099,20.2099,20.1719,20.1719,30700.0
2009-07-20 14:25:00,26.51,26.52,26.5,26.5,36400.0,20.1719,20.1795,20.1642,20.1642,36400.0
2009-07-20 14:30:00,26.51,26.54,26.51,26.54,46300.0,20.1719,20.1947,20.1719,20.1947,46300.0
2009-07-20 14:35:00,26.54,26.54,26.52,26.52,22000.0,20.1947,20.1947,20.1795,20.1795,22000.0
2009-07-20 14:40:00,26.52,26.55,26.51,26.54,30800.0,20.1795,20.2023,20.1719,20.1947,30800.0
2009-07-20 14:45:00,26.55,26.56,26.52,26.54,48300.0,20.2023,20.2099,20.1795,20.1947,48300.0
2009-07-20 14:50:00,26.54,26.55,26.52,26.52,17200.0,20.1947,20.2023,20.1795,20.1795,17200.0
2009-07-20 14:55:00,26.53,26.54,26.52,26.54,8500.0,20.1871,20.1947,20.1795,20.1947,8500.0
2009-07-20 15:00:00,26.54,26.56,26.54,26.56,44500.0,20.1947,20.2099,20.1947,20.2099,44500.0
2009-07-20 15:05:00,26.57,26.6,26.57,26.6,72800.0,20.2175,20.2403,20.2175,20.2403,72800.0
2009-07-20 15:10:00,26.6,26.6,26.58,26.59,21600.0,20.2403,20.2403,20.2251,20.2327,21600.0
2009-07-20 15:15:00,26.59,26.6,26.58,26.6,14800.0,20.2327,20.2403,20.2251,20.2403,14800.0
2009-07-20 15:20:00,26.59,26.6,26.58,26.6,166400.0,20.2327,20.2403,20.2251,20.2403,166400.0
2009-07-20 15:25:00,26.6,26.6,26.58,26.59,47000.0,20.2403,20.2403,20.2251,20.2327,47000.0
2009-07-20 15:30:00,26.59,26.59,26.56,26.58,99800.0,20.2327,20.2327,20.2099,20.2251,99800.0
2009-07-20 15:35:00,26.58,26.61,26.57,26.6,106900.0,20.2251,20.2479,20.2175,20.2403,106900.0
2009-07-20 15:40:00,26.61,26.62,26.58,26.58,91000.0,20.2479,20.2556,20.2251,20.2251,91000.0
2009-07-20 15:45:00,26.58,26.61,26.58,26.61,119800.0,20.2251,20.2479,20.2251,20.2479,119800.0
2009-07-20 15:50:00,26.61,26.65,26.61,26.64,134500.0,20.2479,20.2784,20.2479,20.2708,134500.0
2009-07-20 15:55:00,26.63,26.63,26.58,26.61,316500.0,20.2632,20.2632,20.2251,20.2479,316500.0
2009-07-21 09:30:00,26.82,26.94,26.7,26.92,174100.0,20.4077,20.499,20.3164,20.4838,174100.0
2009-07-21 09:35:00,26.92,26.94,26.89,26.91,79800.0,20.4838,20.499,20.461,20.4762,79800.0
2009-07-21 09:40:00,26.91,26.91,26.85,26.85,72500.0,20.4762,20.4762,20.4306,20.4306,72500.0
2009-07-21 09:45:00,26.85,26.87,26.8,26.87,80700.0,20.4306,20.4458,20.3925,20.4458,80700.0
2009-07-21 09:50:00,26.87,26.94,26.87,26.94,84500.0,20.4458,20.499,20.4458,20.499,84500.0
2009-07-21 09:55:00,26.94,26.94,26.91,26.91,40300.0,20.499,20.499,20.4762,20.4762,40300.0
2009-07-21 10:00:00,26.91,26.92,26.84,26.86,50800.0,20.4762,20.4838,20.423,20.4382,50800.0
2009-07-21 10:05:00,26.86,26.91,26.84,26.89,52200.0,20.4382,20.4762,20.423,20.461,52200.0
2009-07-21 10:10:00,26.89,26.9,26.85,26.85,96900.0,20.461,20.4686,20.4306,20.4306,96900.0
2009-07-21 10:15:00,26.84,26.87,26.83,26.87,77000.0,20.423,20.4458,20.4153,20.4458,77000.0
2009-07-21 10:20:00,26.88,26.89,26.86,26.89,23500.0,20.4534,20.461,20.4382,20.461,23500.0
2009-07-21 10:25:00,26.88,26.89,26.86,26.87,33700.0,20.4534,20.461,20.4382,20.4458,33700.0
2009-07-21 10:30:00,26.87,26.89,26.87,26.89,33400.0,20.4458,20.461,20.4458,20.461,33400.0
2009-07-21 10:35:00,26.89,26.9,26.85,26.88,98600.0,20.461,20.4686,20.4306,20.4534,98600.0
2009-07-21 10:40:00,26.87,26.88,26.82,26.82,27400.0,20.4458,20.4534,20.4077,20.4077,27400.0
2009-07-21 10:45:00,26.82,26.83,26.81,26.81,40900.0,20.4077,20.4153,20.4001,20.4001,40900.0
2009-07-21 10:50:00,26.81,26.82,26.79,26.81,24300.0,20.4001,20.4077,20.3849,20.4001,24300.0
2009-07-21 10:55:00,26.8,26.83,26.79,26.81,36500.0,20.3925,20.4153,20.3849,20.4001,36500.0
2009-07-21 11:00:00,26.81,26.82,26.8,26.82,152900.0,20.4001,20.4077,20.3925,20.4077,152900.0
2009-07-21 11:05:00,26.82,26.82,26.79,26.8,72000.0,20.4077,20.4077,20.3849,20.3925,72000.0
2009-07-21 11:10:00,26.8,26.81,26.77,26.77,48100.0,20.3925,20.4001,20.3697,20.3697,48100.0
2009-07-21 11:15:00,26.77,26.82,26.77,26.82,49900.0,20.3697,20.4077,20.3697,20.4077,49900.0
2009-07-21 11:20:00,26.82,26.82,26.8,26.8,43200.0,20.4077,20.4077,20.3925,20.3925,43200.0
2009-07-21 11:25:00,26.8,26.81,26.8,26.8,20100.0,20.3925,20.4001,20.3925,20.3925,20100.0
2009-07-21 11:30:00,26.8,26.83,26.79,26.83,38200.0,20.3925,20.4153,20.3849,20.4153,38200.0
2009-07-21 11:35:00,26.84,26.88,26.84,26.87,13700.0,20.423,20.4534,20.423,20.4458,13700.0
2009-07-21 11:40:00,26.87,26.88,26.83,26.83,26900.0,20.4458,20.4534,20.4153,20.4153,26900.0
2009-07-21 11:45:00,26.83,26.83,26.81,26.83,124900.0,20.4153,20.4153,20.4001,20.4153,124900.0
2009-07-21 11:50:00,26.84,26.86,26.84,26.85,82400.0,20.423,20.4382,20.423,20.4306,82400.0
2009-07-21 11:55:00,26.85,26.85,26.81,26.83,98400.0,20.4306,20.4306,20.4001,20.4153,98400.0
2009-07-21 12:00:00,26.82,26.83,26.81,26.82,37500.0,20.4077,20.4153,20.4001,20.4077,37500.0
2009-07-21 12:05:00,26.81,26.81,26.8,26.8,108900.0,20.4001,20.4001,20.3925,20.3925,108900.0
2009-07-21 12:10:00,26.8,26.82,26.8,26.81,114000.0,20.3925,20.4077,20.3925,20.4001,114000.0
2009-07-21 12:15:00,26.81,26.83,26.81,26.82,108200.0,20.4001,20.4153,20.4001,20.4077,108200.0
2009-07-21 12:20:00,26.81,26.82,26.81,26.81,9500.0,20.4001,20.4077,20.4001,20.4001,9500.0
2009-07-21 12:25:00,26.81,26.84,26.81,26.83,45700.0,20.4001,20.423,20.4001,20.4153,45700.0
2009-07-21 12:30:00,26.83,26.84,26.82,26.82,9700.0,20.4153,20.423,20.4077,20.4077,9700.0
2009-07-21 12:35:00,26.82,26.86,26.82,26.86,28100.0,20.4077,20.4382,20.4077,20.4382,28100.0
2009-07-21 12:40:00,26.85,26.87,26.85,26.86,10600.0,20.4306,20.4458,20.4306,20.4382,10600.0
2009-07-21 12:45:00,26.86,26.89,26.86,26.87,52800.0,20.4382,20.461,20.4382,20.4458,52800.0
2009-07-21 12:50:00,26.88,26.89,26.85,26.85,25000.0,20.4534,20.461,20.4306,20.4306,25000.0
2009-07-21 12:55:00,26.86,26.86,26.84,26.86,8800.0,20.4382,20.4382,20.423,20.4382,8800.0
2009-07-21 13:00:00,26.86,26.86,26.84,26.84,28400.0,20.4382,20.4382,20.423,20.423,28400.0
2009-07-21 13:05:00,26.83,26.84,26.81,26.82,9600.0,20.4153,20.423,20.4001,20.4077,9600.0
2009-07-21 13:10:00,26.82,26.84,26.81,26.84,10200.0,20.4077,20.423,20.4001,20.423,10200.0
2009-07-21 13:15:00,26.85,26.86,26.84,26.86,7900.0,20.4306,20.4382,20.423,20.4382,7900.0
2009-07-21 13:20:00,26.85,26.87,26.85,26.87,118600.0,20.4306,20.4458,20.4306,20.4458,118600.0
2009-07-21 13:25:00,26.88,26.88,26.87,26.87,36000.0,20.4534,20.4534,20.4458,20.4458,36000.0
2009-07-21 13:30:00,26.88,26.88,26.87,26.88,41000.0,20.4534,20.4534,20.4458,20.4534,41000.0
2009-07-21 13:35:00,26.88,26.88,26.86,26.88,51900.0,20.4534,20.4534,20.4382,20.4534,51900.0
2009-07-21 13:40:00,26.88,26.89,26.86,26.87,35600.0,20.4534,20.461,20.4382,20.4458,35600.0
2009-07-21 13:45:00,26.87,26.89,26.86,26.88,167100.0,20.4458,20.461,20.4382,20.4534,167100.0
2009-07-21 13:50:00,26.88,26.88,26.86,26.87,12400.0,20.4534,20.4534,20.4382,20.4458,12400.0
2009-07-21 13:55:00,26.86,26.88,26.86,26.87,8000.0,20.4382,20.4534,20.4382,20.4458,8000.0
2009-07-21 14:00:00,26.88,26.88,26.86,26.87,27000.0,20.4534,20.4534,20.4382,20.4458,27000.0
2009-07-21 14:05:00,26.87,26.87,26.85,26.86,10600.0,20.4458,20.4458,20.4306,20.4382,10600.0
2009-07-21 14:10:00,26.87,26.89,26.87,26.88,99600.0,20.4458,20.461,20.4458,20.4534,99600.0
2009-07-21 14:15:00,26.88,26.89,26.84,26.85,53300.0,20.4534,20.461,20.423,20.4306,53300.0
2009-07-21 14:20:00,26.85,26.85,26.83,26.84,18200.0,20.4306,20.4306,20.4153,20.423,18200.0
2009-07-21 14:25:00,26.85,26.85,26.83,26.84,185000.0,20.4306,20.4306,20.4153,20.423,185000.0
2009-07-21 14:30:00,26.83,26.84,26.82,26.83,129800.0,20.4153,20.423,20.4077,20.4153,129800.0
2009-07-21 14:35:00,26.83,26.87,26.82,26.86,81000.0,20.4153,20.4458,20.4077,20.4382,81000.0
2009-07-21 14:40:00,26.87,26.87,26.85,26.86,13100.0,20.4458,20.4458,20.4306,20.4382,13100.0
2009-07-21 14:45:00,26.86,26.88,26.84,26.87,50900.0,20.4382,20.4534,20.423,20.4458,50900.0
2009-07-21 14:50:00,26.87,26.9,26.87,26.89,50300.0,20.4458,20.4686,20.4458,20.461,50300.0
2009-07-21 14:55:00,26.89,26.9,26.88,26.9,7200.0,20.461,20.4686,20.4534,20.4686,7200.0
2009-07-21 15:00:00,26.9,26.91,26.89,26.91,349900.0,20.4686,20.4762,20.461,20.4762,349900.0
2009-07-21 15:05:00,26.91,26.91,26.89,26.91,33400.0,20.4762,20.4762,20.461,20.4762,33400.0
2009-07-21 15:10:00,26.91,26.92,26.9,26.91,42000.0,20.4762,20.4838,20.4686,20.4762,42000.0
2009-07-21 15:15:00,26.91,26.95,26.9,26.95,106900.0,20.4762,20.5067,20.4686,20.5067,106900.0
2009-07-21 15:20:00,26.95,26.96,26.94,26.95,69800.0,20.5067,20.5143,20.499,20.5067,69800.0
2009-07-21 15:25:00,26.96,26.97,26.95,26.96,52400.0,20.5143,20.5219,20.5067,20.5143,52400.0
2009-07-21 15:30:00,26.97,26.97,26.95,26.96,52200.0,20.5219,20.5219,20.5067,20.5143,52200.0
2009-07-21 15:35:00,26.96,26.97,26.94,26.96,36000.0,20.5143,20.5219,20.499,20.5143,36000.0
2009-07-21 15:40:00,26.96,27.0,26.95,26.97,356400.0,20.5143,20.5447,20.5067,20.5219,356400.0
2009-07-21 15:45:00,26.97,26.97,26.96,26.97,110000.0,20.5219,20.5219,20.5143,20.5219,110000.0
2009-07-21 15:50:00,26.97,27.02,26.96,27.0,289000.0,20.5219,20.5599,20.5143,20.5447,289000.0
2009-07-21 15:55:00,26.99,27.03,26.99,27.0,276300.0,20.5371,20.5675,20.5371,20.5447,276300.0
2009-07-22 09:30:00,26.99,26.99,26.9,26.94,97400.0,20.5371,20.5371,20.4686,20.499,97400.0
2009-07-22 09:35:00,26.95,27.01,26.93,27.0,76400.0,20.5067,20.5523,20.4914,20.5447,76400.0
2009-07-22 09:40:00,27.0,27.02,26.95,26.96,44900.0,20.5447,20.5599,20.5067,20.5143,44900.0
2009-07-22 09:45:00,26.95,27.0,26.94,26.98,75400.0,20.5067,20.5447,20.499,20.5295,75400.0
2009-07-22 09:50:00,26.98,27.01,26.95,27.01,24300.0,20.5295,20.5523,20.5067,20.5523,24300.0
2009-07-22 09:55:00,27.01,27.01,26.97,26.98,63100.0,20.5523,20.5523,20.5219,20.5295,63100.0
2009-07-22 10:00:00,26.98,27.05,26.98,27.02,50200.0,20.5295,20.5827,20.5295,20.5599,50200.0
2009-07-22 10:05:00,27.03,27.03,27.01,27.02,31200.0,20.5675,20.5675,20.5523,20.5599,31200.0
2009-07-22 10:10:00,27.02,27.03,27.0,27.02,43600.0,20.5599,20.5675,20.5447,20.5599,43600.0
2009-07-22 10:15:00,27.02,27.03,26.99,26.99,34600.0,20.5599,20.5675,20.5371,20.5371,34600.0
2009-07-22 10:20:00,27.0,27.07,27.0,27.07,58400.0,20.5447,20.598,20.5447,20.598,58400.0
2009-07-22 10:25:00,27.07,27.08,27.02,27.02,40100.0,20.598,20.6056,20.5599,20.5599,40100.0
2009-07-22 10:30:00,27.03,27.04,27.02,27.02,51100.0,20.5675,20.5751,20.5599,20.5599,51100.0
2009-07-22 10:35:00,27.02,27.04,27.01,27.02,35000.0,20.5599,20.5751,20.5523,20.5599,35000.0
2009-07-22 10:40:00,27.03,27.04,27.02,27.03,32800.0,20.5675,20.5751,20.5599,20.5675,32800.0
2009-07-22 10:45:00,27.03,27.05,27.03,27.05,26200.0,20.5675,20.5827,20.5675,20.5827,26200.0
2009-07-22 10:50:00,27.06,27.08,27.04,27.06,26200.0,20.5904,20.6056,20.5751,20.5904,26200.0
2009-07-22 10:55:00,27.07,27.09,27.07,27.08,31800.0,20.598,20.6132,20.598,20.6056,31800.0
2009-07-22 11:00:00,27.07,27.1,27.06,27.1,61900.0,20.598,20.6208,20.5904,20.6208,61900.0
2009-07-22 11:05:00,27.1,27.1,27.08,27.08,37200.0,20.6208,20.6208,20.6056,20.6056,37200.0
2009-07-22 11:10:00,27.08,27.1,27.07,27.1,247800.0,20.6056,20.6208,20.598,20.6208,247800.0
2009-07-22 11:15:00,27.1,27.11,27.09,27.1,192400.0,20.6208,20.6284,20.6132,20.6208,192400.0
2009-07-22 11:20:00,27.1,27.1,27.06,27.06,618900.0,20.6208,20.6208,20.5904,20.5904,618900.0
2009-07-22 11:25:00,27.06,27.07,27.05,27.07,542100.0,20.5904,20.598,20.5827,20.598,542100.0
2009-07-22 11:30:00,27.06,27.1,27.05,27.09,205100.0,20.5904,20.6208,20.5827,20.6132,205100.0
2009-07-22 11:35:00,27.1,27.1,27.07,27.08,102800.0,20.6208,20.6208,20.598,20.6056,102800.0
2009-07-22 11:40:00,27.09,27.09,27.05,27.06,81000.0,20.6132,20.6132,20.5827,20.5904,81000.0
2009-07-22 11:45:00,27.05,27.05,27.03,27.04,135900.0,20.5827,20.5827,20.5675,20.5751,135900.0
2009-07-22 11:50:00,27.03,27.06,27.03,27.05,94200.0,20.5675,20.5904,20.5675,20.5827,94200.0
2009-07-22 11:55:00,27.04,27.05,27.03,27.04,130400.0,20.5751,20.5827,20.5675,20.5751,130400.0
2009-07-22 12:00:00,27.04,27.07,27.04,27.07,39700.0,20.5751,20.598,20.5751,20.598,39700.0
2009-07-22 12:05:00,27.08,27.09,27.06,27.07,16300.0,20.6056,20.6132,20.5904,20.598,16300.0
2009-07-22 12:10:00,27.06,27.07,27.03,27.03,35700.0,20.5904,20.598,20.5675,20.5675,35700.0
2009-07-22 12:15:00,27.04,27.05,27.03,27.03,105200.0,20.5751,20.5827,20.5675,20.5675,105200.0
2009-07-22 12:20:00,27.04,27.04,27.03,27.04,26600.0,20.5751,20.5751,20.5675,20.5751,26600.0
2009-07-22 12:25:00,27.04,27.07,27.04,27.07,19800.0,20.5751,20.598,20.5751,20.598,19800.0
2009-07-22 12:30:00,27.07,27.07,27.06,27.06,17500.0,20.598,20.598,20.5904,20.5904,17500.0
2009-07-22 12:35:00,27.08,27.09,27.06,27.07,132000.0,20.6056,20.6132,20.5904,20.598,132000.0
2009-07-22 12:40:00,27.07,27.08,27.06,27.07,35400.0,20.598,20.6056,20.5904,20.598,35400.0
2009-07-22 12:45:00,27.07,27.1,27.05,27.08,67100.0,20.598,20.6208,20.5827,20.6056,67100.0
2009-07-22 12:50:00,27.08,27.1,27.04,27.05,211100.0,20.6056,20.6208,20.5751,20.5827,211100.0
2009-07-22 12:55:00,27.05,27.06,27.03,27.04,120000.0,20.5827,20.5904,20.5675,20.5751,120000.0
2009-07-22 13:00:00,27.05,27.05,27.03,27.04,57300.0,20.5827,20.5827,20.5675,20.5751,57300.0
2009-07-22 13:05:00,27.04,27.05,27.04,27.05,70600.0,20.5751,20.5827,20.5751,20.5827,70600.0
2009-07-22 13:10:00,27.04,27.04,27.03,27.03,18900.0,20.5751,20.5751,20.5675,20.5675,18900.0
2009-07-22 13:15:00,27.04,27.06,27.04,27.04,19300.0,20.5751,20.5904,20.5751,20.5751,19300.0
2009-07-22 13:20:00,27.03,27.03,26.98,26.99,62100.0,20.5675,20.5675,20.5295,20.5371,62100.0
2009-07-22 13:25:00,26.99,27.0,26.98,27.0,10400.0,20.5371,20.5447,20.5295,20.5447,10400.0
2009-07-22 13:30:00,26.99,26.99,26.96,26.97,51400.0,20.5371,20.5371,20.5143,20.5219,51400.0
2009-07-22 13:35:00,26.98,26.99,26.97,26.99,27700.0,20.5295,20.5371,20.5219,20.5371,27700.0
2009-07-22 13:40:00,26.99,27.0,26.96,26.98,93300.0,20.5371,20.5447,20.5143,20.5295,93300.0
2009-07-22 13:45:00,26.98,27.0,26.98,26.99,87700.0,20.5295,20.5447,20.5295,20.5371,87700.0
2009-07-22 13:50:00,27.0,27.0,26.98,26.98,128200.0,20.5447,20.5447,20.5295,20.5295,128200.0
2009-07-22 13:55:00,26.99,26.99,26.98,26.99,27000.0,20.5371,20.5371,20.5295,20.5371,27000.0
2009-07-22 14:00:00,27.0,27.01,26.98,26.98,32800.0,20.5447,20.5523,20.5295,20.5295,32800.0
2009-07-22 14:05:00,26.98,26.98,26.94,26.96,40000.0,20.5295,20.5295,20.499,20.5143,40000.0
2009-07-22 14:10:00,26.95,26.97,26.95,26.96,54000.0,20.5067,20.5219,20.5067,20.5143,54000.0
2009-07-22 14:15:00,26.95,26.97,26.95,26.95,30700.0,20.5067,20.5219,20.5067,20.5067,30700.0
2009-07-22 14:20:00,26.96,26.96,26.91,26.93,26300.0,20.5143,20.5143,20.4762,20.4914,26300.0
2009-07-22 14:25:00,26.94,26.95,26.92,26.94,190300.0,20.499,20.5067,20.4838,20.499,190300.0
2009-07-22 14:30:00,26.94,26.96,26.92,26.96,49400.0,20.499,20.5143,20.4838,20.5143,49400.0
2009-07-22 14:35:00,26.97,26.97,26.93,26.94,7400.0,20.5219,20.5219,20.4914,20.499,7400.0
2009-07-22 14:40:00,26.94,26.96,26.93,26.94,43800.0,20.499,20.5143,20.4914,20.499,43800.0
2009-07-22 14:45:00,26.95,26.95,26.92,26.92,8700.0,20.5067,20.5067,20.4838,20.4838,8700.0
2009-07-22 14:50:00,26.92,26.95,26.92,26.92,44700.0,20.4838,20.5067,20.4838,20.4838,44700.0
2009-07-22 14:55:00,26.92,26.93,26.92,26.93,35400.0,20.4838,20.4914,20.4838,20.4914,35400.0
2009-07-22 15:00:00,26.92,26.96,26.92,26.95,35600.0,20.4838,20.5143,20.4838,20.5067,35600.0
2009-07-22 15:05:00,26.95,26.95,26.89,26.89,121000.0,20.5067,20.5067,20.461,20.461,121000.0
2009-07-22 15:10:00,26.9,26.9,26.85,26.87,44600.0,20.4686,20.4686,20.4306,20.4458,44600.0
2009-07-22 15:15:00,26.86,26.86,26.81,26.81,50200.0,20.4382,20.4382,20.4001,20.4001,50200.0
2009-07-22 15:20:00,26.81,26.82,26.79,26.8,160000.0,20.4001,20.4077,20.3849,20.3925,160000.0
2009-07-22 15:25:00,26.79,26.82,26.77,26.81,55400.0,20.3849,20.4077,20.3697,20.4001,55400.0
2009-07-22 15:30:00,26.81,26.84,26.81,26.84,49000.0,20.4001,20.423,20.4001,20.423,49000.0
2009-07-22 15:35:00,26.84,26.84,26.81,26.83,44600.0,20.423,20.423,20.4001,20.4153,44600.0
2009-07-22 15:40:00,26.83,26.85,26.81,26.84,88500.0,20.4153,20.4306,20.4001,20.423,88500.0
2009-07-22 15:45:00,26.84,26.87,26.8,26.82,156200.0,20.423,20.4458,20.3925,20.4077,156200.0
2009-07-22 15:50:00,26.82,26.84,26.81,26.83,184400.0,20.4077,20.423,20.4001,20.4153,184400.0
2009-07-22 15:55:00,26.83,26.86,26.82,26.86,404800.0,20.4153,20.4382,20.4077,20.4382,404800.0
2009-07-23 09:30:00,26.91,27.13,26.82,27.12,70500.0,20.4762,20.6436,20.4077,20.636,70500.0
2009-07-23 09:35:00,27.13,27.17,27.12,27.15,112500.0,20.6436,20.6741,20.636,20.6588,112500.0
2009-07-23 09:40:00,27.15,27.21,27.15,27.21,111000.0,20.6588,20.7045,20.6588,20.7045,111000.0
2009-07-23 09:45:00,27.22,27.25,27.19,27.23,101500.0,20.7121,20.7349,20.6893,20.7197,101500.0
2009-07-23 09:50:00,27.24,27.24,27.2,27.22,48800.0,20.7273,20.7273,20.6969,20.7121,48800.0
2009-07-23 09:55:00,27.23,27.31,27.22,27.28,140000.0,20.7197,20.7806,20.7121,20.7578,140000.0
2009-07-23 10:00:00,27.29,27.32,27.27,27.31,110800.0,20.7654,20.7882,20.7501,20.7806,110800.0
2009-07-23 10:05:00,27.31,27.36,27.29,27.35,86500.0,20.7806,20.8186,20.7654,20.811,86500.0
2009-07-23 10:10:00,27.35,27.38,27.33,27.35,60600.0,20.811,20.8338,20.7958,20.811,60600.0
2009-07-23 10:15:00,27.35,27.4,27.34,27.38,197800.0,20.811,20.8491,20.8034,20.8338,197800.0
2009-07-23 10:20:00,27.37,27.38,27.36,27.37,55000.0,20.8262,20.8338,20.8186,20.8262,55000.0
2009-07-23 10:25:00,27.37,27.39,27.37,27.38,41700.0,20.8262,20.8415,20.8262,20.8338,41700.0
2009-07-23 10:30:00,27.37,27.44,27.37,27.44,91600.0,20.8262,20.8795,20.8262,20.8795,91600.0
2009-07-23 10:35:00,27.44,27.51,27.43,27.5,48100.0,20.8795,20.9328,20.8719,20.9252,48100.0
2009-07-23 10:40:00,27.49,27.5,27.47,27.48,29900.0,20.9175,20.9252,20.9023,20.9099,29900.0
2009-07-23 10:45:00,27.48,27.52,27.47,27.5,42800.0,20.9099,20.9404,20.9023,20.9252,42800.0
2009-07-23 10:50:00,27.49,27.51,27.43,27.43,43200.0,20.9175,20.9328,20.8719,20.8719,43200.0
2009-07-23 10:55:00,27.44,27.48,27.43,27.46,56500.0,20.8795,20.9099,20.8719,20.8947,56500.0
2009-07-23 11:00:00,27.47,27.52,27.45,27.51,239500.0,20.9023,20.9404,20.8871,20.9328,239500.0
2009-07-23 11:05:00,27.51,27.52,27.5,27.51,32500.0,20.9328,20.9404,20.9252,20.9328,32500.0
2009-07-23 11:10:00,27.51,27.56,27.49,27.56,83200.0,20.9328,20.9708,20.9175,20.9708,83200.0
2009-07-23 11:15:00,27.56,27.57,27.52,27.53,82800.0,20.9708,20.9784,20.9404,20.948,82800.0
2009-07-23 11:20:00,27.52,27.54,27.51,27.51,22300.0,20.9404,20.9556,20.9328,20.9328,22300.0
2009-07-23 11:25:00,27.5,27.51,27.5,27.5,37000.0,20.9252,20.9328,20.9252,20.9252,37000.0
2009-07-23 11:30:00,27.5,27.5,27.46,27.48,52900.0,20.9252,20.9252,20.8947,20.9099,52900.0
2009-07-23 11:35:00,27.48,27.49,27.46,27.47,38100.0,20.9099,20.9175,20.8947,20.9023,38100.0
2009-07-23 11:40:00,27.47,27.5,27.47,27.47,82100.0,20.9023,20.9252,20.9023,20.9023,82100.0
2009-07-23 11:45:00,27.47,27.48,27.44,27.46,24000.0,20.9023,20.9099,20.8795,20.8947,24000.0
2009-07-23 11:50:00,27.45,27.46,27.42,27.42,128000.0,20.8871,20.8947,20.8643,20.8643,128000.0
2009-07-23 11:55:00,27.42,27.42,27.38,27.38,45900.0,20.8643,20.8643,20.8338,20.8338,45900.0
2009-07-23 12:00:00,27.39,27.4,27.37,27.39,48000.0,20.8415,20.8491,20.8262,20.8415,48000.0
2009-07-23 12:05:00,27.39,27.41,27.38,27.4,30600.0,20.8415,20.8567,20.8338,20.8491,30600.0
2009-07-23 12:10:00,27.41,27.42,27.4,27.42,22300.0,20.8567,20.8643,20.8491,20.8643,22300.0
2009-07-23 12:15:00,27.41,27.44,27.41,27.44,139700.0,20.8567,20.8795,20.8567,20.8795,139700.0
2009-07-23 12:20:00,27.44,27.44,27.42,27.43,40900.0,20.8795,20.8795,20.8643,20.8719,40900.0
2009-07-23 12:25:00,27.42,27.46,27.42,27.45,42000.0,20.8643,20.8947,20.8643,20.8871,42000.0
2009-07-23 12:30:00,27.46,27.46,27.43,27.44,33000.0,20.8947,20.8947,20.8719,20.8795,33000.0
2009-07-23 12:35:00,27.43,27.44,27.39,27.42,328800.0,20.8719,20.8795,20.8415,20.8643,328800.0
2009-07-23 12:40:00,27.41,27.43,27.41,27.43,437300.0,20.8567,20.8719,20.8567,20.8719,437300.0
2009-07-23 12:45:00,27.42,27.47,27.42,27.47,530400.0,20.8643,20.9023,20.8643,20.9023,530400.0
2009-07-23 12:50:00,27.46,27.46,27.45,27.45,45900.0,20.8947,20.8947,20.8871,20.8871,45900.0
2009-07-23 12:55:00,27.45,27.48,27.45,27.48,18400.0,20.8871,20.9099,20.8871,20.9099,18400.0
2009-07-23 13:00:00,27.47,27.47,27.44,27.45,40400.0,20.9023,20.9023,20.8795,20.8871,40400.0
2009-07-23 13:05:00,27.45,27.45,27.43,27.43,28300.0,20.8871,20.8871,20.8719,20.8719,28300.0
2009-07-23 13:10:00,27.44,27.44,27.42,27.43,130500.0,20.8795,20.8795,20.8643,20.8719,130500.0
2009-07-23 13:15:00,27.43,27.43,27.42,27.43,37200.0,20.8719,20.8719,20.8643,20.8719,37200.0
2009-07-23 13:20:00,27.43,27.45,27.43,27.44,61400.0,20.8719,20.8871,20.8719,20.8795,61400.0
2009-07-23 13:25:00,27.44,27.46,27.44,27.44,44700.0,20.8795,20.8947,20.8795,20.8795,44700.0
2009-07-23 13:30:00,27.44,27.45,27.44,27.45,5300.0,20.8795,20.8871,20.8795,20.8871,5300.0
2009-07-23 13:35:00,27.45,27.49,27.44,27.49,56600.0,20.8871,20.9175,20.8795,20.9175,56600.0
2009-07-23 13:40:00,27.48,27.5,27.48,27.49,20500.0,20.9099,20.9252,20.9099,20.9175,20500.0
2009-07-23 13:45:00,27.48,27.49,27.46,27.46,13400.0,20.9099,20.9175,20.8947,20.8947,13400.0
2009-07-23 13:50:00,27.47,27.47,27.45,27.45,4000.0,20.9023,20.9023,20.8871,20.8871,4000.0
2009-07-23 13:55:00,27.45,27.45,27.43,27.44,14800.0,20.8871,20.8871,20.8719,20.8795,14800.0
2009-07-23 14:00:00,27.44,27.46,27.43,27.45,18000.0,20.8795,20.8947,20.8719,20.8871,18000.0
2009-07-23 14:05:00,27.45,27.45,27.44,27.44,17000.0,20.8871,20.8871,20.8795,20.8795,17000.0
2009-07-23 14:10:00,27.44,27.46,27.44,27.46,24100.0,20.8795,20.8947,20.8795,20.8947,24100.0
2009-07-23 14:15:00,27.46,27.47,27.45,27.47,38100.0,20.8947,20.9023,20.8871,20.9023,38100.0
2009-07-23 14:20:00,27.46,27.47,27.43,27.46,45500.0,20.8947,20.9023,20.8719,20.8947,45500.0
2009-07-23 14:25:00,27.45,27.48,27.45,27.46,54600.0,20.8871,20.9099,20.8871,20.8947,54600.0
2009-07-23 14:30:00,27.46,27.48,27.44,27.45,65300.0,20.8947,20.9099,20.8795,20.8871,65300.0
2009-07-23 14:35:00,27.45,27.48,27.44,27.45,33800.0,20.8871,20.9099,20.8795,20.8871,33800.0
2009-07-23 14:40:00,27.46,27.48,27.45,27.48,30000.0,20.8947,20.9099,20.8871,20.9099,30000.0
2009-07-23 14:45:00,27.48,27.5,27.47,27.49,50700.0,20.9099,20.9252,20.9023,20.9175,50700.0
2009-07-23 14:50:00,27.48,27.49,27.47,27.48,34100.0,20.9099,20.9175,20.9023,20.9099,34100.0
2009-07-23 14:55:00,27.48,27.5,27.48,27.49,52600.0,20.9099,20.9252,20.9099,20.9175,52600.0
2009-07-23 15:00:00,27.5,27.53,27.49,27.53,66800.0,20.9252,20.948,20.9175,20.948,66800.0
2009-07-23 15:05:00,27.53,27.53,27.52,27.53,85800.0,20.948,20.948,20.9404,20.948,85800.0
2009-07-23 15:10:00,27.53,27.55,27.51,27.54,120100.0,20.948,20.9632,20.9328,20.9556,120100.0
2009-07-23 15:15:00,27.55,27.55,27.51,27.52,16100.0,20.9632,20.9632,20.9328,20.9404,16100.0
2009-07-23 15:20:00,27.52,27.53,27.51,27.52,24700.0,20.9404,20.948,20.9328,20.9404,24700.0
2009-07-23 15:25:00,27.52,27.54,27.51,27.54,19400.0,20.9404,20.9556,20.9328,20.9556,19400.0
2009-07-23 15:30:00,27.54,27.54,27.49,27.5,58800.0,20.9556,20.9556,20.9175,20.9252,58800.0
2009-07-23 15:35:00,27.5,27.5,27.48,27.5,30600.0,20.9252,20.9252,20.9099,20.9252,30600.0
2009-07-23 15:40:00,27.5,27.52,27.49,27.52,123000.0,20.9252,20.9404,20.9175,20.9404,123000.0
2009-07-23 15:45:00,27.51,27.51,27.42,27.43,149300.0,20.9328,20.9328,20.8643,20.8719,149300.0
2009-07-23 15:50:00,27.43,27.46,27.39,27.46,221300.0,20.8719,20.8947,20.8415,20.8947,221300.0
2009-07-23 15:55:00,27.46,27.48,27.43,27.46,463100.0,20.8947,20.9099,20.8719,20.8947,463100.0
2009-07-24 09:30:00,27.52,27.56,27.35,27.52,199900.0,20.9404,20.9708,20.811,20.9404,199900.0
2009-07-24 09:35:00,27.52,27.53,27.42,27.42,27600.0,20.9404,20.948,20.8643,20.8643,27600.0
2009-07-24 09:40:00,27.43,27.52,27.42,27.51,99000.0,20.8719,20.9404,20.8643,20.9328,99000.0
2009-07-24 09:45:00,27.52,27.53,27.51,27.51,28400.0,20.9404,20.948,20.9328,20.9328,28400.0
2009-07-24 09:50:00,27.51,27.55,27.51,27.55,65400.0,20.9328,20.9632,20.9328,20.9632,65400.0
2009-07-24 09:55:00,27.55,27.56,27.52,27.55,61100.0,20.9632,20.9708,20.9404,20.9632,61100.0
2009-07-24 10:00:00,27.55,27.57,27.53,27.56,110500.0,20.9632,20.9784,20.948,20.9708,110500.0
2009-07-24 10:05:00,27.55,27.57,27.55,27.56,107300.0,20.9632,20.9784,20.9632,20.9708,107300.0
2009-07-24 10:10:00,27.56,27.59,27.56,27.57,69200.0,20.9708,20.9936,20.9708,20.9784,69200.0
2009-07-24 10:15:00,27.57,27.6,27.56,27.59,72200.0,20.9784,21.0012,20.9708,20.9936,72200.0
2009-07-24 10:20:00,27.59,27.61,27.59,27.6,43300.0,20.9936,21.0089,20.9936,21.0012,43300.0
2009-07-24 10:25:00,27.6,27.68,27.6,27.67,60000.0,21.0012,21.0621,21.0012,21.0545,60000.0
2009-07-24 10:30:00,27.67,27.69,27.66,27.66,209000.0,21.0545,21.0697,21.0469,21.0469,209000.0
2009-07-24 10:35:00,27.67,27.67,27.62,27.63,44400.0,21.0545,21.0545,21.0165,21.0241,44400.0
2009-07-24 10:40:00,27.63,27.63,27.6,27.6,19800.0,21.0241,21.0241,21.0012,21.0012,19800.0
2009-07-24 10:45:00,27.6,27.63,27.59,27.62,121200.0,21.0012,21.0241,20.9936,21.0165,121200.0
2009-07-24 10:50:00,27.61,27.61,27.54,27.54,184600.0,21.0089,21.0089,20.9556,20.9556,184600.0
2009-07-24 10:55:00,27.54,27.55,27.51,27.54,52100.0,20.9556,20.9632,20.9328,20.9556,52100.0
2009-07-24 11:00:00,27.54,27.55,27.52,27.54,72800.0,20.9556,20.9632,20.9404,20.9556,72800.0
2009-07-24 11:05:00,27.55,27.56,27.53,27.54,126000.0,20.9632,20.9708,20.948,20.9556,126000.0
2009-07-24 11:10:00,27.54,27.58,27.54,27.57,16900.0,20.9556,20.986,20.9556,20.9784,16900.0
2009-07-24 11:15:00,27.58,27.6,27.57,27.6,31900.0,20.986,21.0012,20.9784,21.0012,31900.0
2009-07-24 11:20:00,27.6,27.64,27.6,27.62,19400.0,21.0012,21.0317,21.0012,21.0165,19400.0
2009-07-24 11:25:00,27.63,27.65,27.63,27.65,23700.0,21.0241,21.0393,21.0241,21.0393,23700.0
2009-07-24 11:30:00,27.65,27.67,27.65,27.66,94700.0,21.0393,21.0545,21.0393,21.0469,94700.0
2009-07-24 11:35:00,27.67,27.68,27.65,27.65,47500.0,21.0545,21.0621,21.0393,21.0393,47500.0
2009-07-24 11:40:00,27.66,27.67,27.65,27.65,45600.0,21.0469,21.0545,21.0393,21.0393,45600.0
2009-07-24 11:45:00,27.66,27.68,27.66,27.68,27600.0,21.0469,21.0621,21.0469,21.0621,27600.0
2009-07-24 11:50:00,27.68,27.69,27.66,27.66,8500.0,21.0621,21.0697,21.0469,21.0469,8500.0
2009-07-24 11:55:00,27.66,27.71,27.66,27.71,33900.0,21.0469,21.0849,21.0469,21.0849,33900.0
2009-07-24 12:00:00,27.71,27.71,27.67,27.68,17000.0,21.0849,21.0849,21.0545,21.0621,17000.0
2009-07-24 12:05:00,27.68,27.69,27.68,27.69,18900.0,21.0621,21.0697,21.0621,21.0697,18900.0
2009-07-24 12:10:00,27.69,27.7,27.67,27.68,17400.0,21.0697,21.0773,21.0545,21.0621,17400.0
2009-07-24 12:15:00,27.68,27.69,27.68,27.68,48900.0,21.0621,21.0697,21.0621,21.0621,48900.0
2009-07-24 12:20:00,27.68,27.69,27.68,27.69,19300.0,21.0621,21.0697,21.0621,21.0697,19300.0
2009-07-24 12:25:00,27.68,27.69,27.68,27.68,3800.0,21.0621,21.0697,21.0621,21.0621,3800.0
2009-07-24 12:30:00,27.68,27.68,27.67,27.67,2900.0,21.0621,21.0621,21.0545,21.0545,2900.0
2009-07-24 12:35:00,27.67,27.68,27.66,27.68,18500.0,21.0545,21.0621,21.0469,21.0621,18500.0
2009-07-24 12:40:00,27.68,27.7,27.68,27.69,21100.0,21.0621,21.0773,21.0621,21.0697,21100.0
2009-07-24 12:45:00,27.7,27.71,27.7,27.7,21300.0,21.0773,21.0849,21.0773,21.0773,21300.0
2009-07-24 12:50:00,27.7,27.7,27.68,27.68,9700.0,21.0773,21.0773,21.0621,21.0621,9700.0
2009-07-24 12:55:00,27.68,27.68,27.66,27.67,15800.0,21.0621,21.0621,21.0469,21.0545,15800.0
2009-07-24 13:00:00,27.67,27.68,27.67,27.68,8200.0,21.0545,21.0621,21.0545,21.0621,8200.0
2009-07-24 13:05:00,27.68,27.69,27.68,27.69,2300.0,21.0621,21.0697,21.0621,21.0697,2300.0
2009-07-24 13:10:00,27.69,27.7,27.68,27.69,8900.0,21.0697,21.0773,21.0621,21.0697,8900.0
2009-07-24 13:15:00,27.68,27.71,27.68,27.71,21900.0,21.0621,21.0849,21.0621,21.0849,21900.0
2009-07-24 13:20:00,27.71,27.73,27.71,27.71,31900.0,21.0849,21.1002,21.0849,21.0849,31900.0
2009-07-24 13:25:00,27.72,27.72,27.7,27.7,3700.0,21.0926,21.0926,21.0773,21.0773,3700.0
2009-07-24 13:30:00,27.71,27.78,27.71,27.78,103300.0,21.0849,21.1382,21.0849,21.1382,103300.0
2009-07-24 13:35:00,27.77,27.81,27.77,27.8,44100.0,21.1306,21.161,21.1306,21.1534,44100.0
2009-07-24 13:40:00,27.81,27.81,27.78,27.78,9800.0,21.161,21.161,21.1382,21.1382,9800.0
2009-07-24 13:45:00,27.79,27.8,27.79,27.79,16100.0,21.1458,21.1534,21.1458,21.1458,16100.0
2009-07-24 13:50:00,27.79,27.8,27.78,27.78,32600.0,21.1458,21.1534,21.1382,21.1382,32600.0
2009-07-24 13:55:00,27.78,27.79,27.77,27.78,11000.0,21.1382,21.1458,21.1306,21.1382,11000.0
2009-07-24 14:00:00,27.79,27.82,27.79,27.8,22600.0,21.1458,21.1686,21.1458,21.1534,22600.0
2009-07-24 14:05:00,27.8,27.83,27.79,27.82,24400.0,21.1534,21.1763,21.1458,21.1686,24400.0
2009-07-24 14:10:00,27.82,27.83,27.81,27.83,54200.0,21.1686,21.1763,21.161,21.1763,54200.0
2009-07-24 14:15:00,27.83,27.83,27.8,27.81,21700.0,21.1763,21.1763,21.1534,21.161,21700.0
2009-07-24 14:20:00,27.8,27.8,27.78,27.78,15800.0,21.1534,21.1534,21.1382,21.1382,15800.0
2009-07-24 14:25:00,27.79,27.79,27.78,27.78,112900.0,21.1458,21.1458,21.1382,21.1382,112900.0
2009-07-24 14:30:00,27.79,27.81,27.78,27.8,37400.0,21.1458,21.161,21.1382,21.1534,37400.0
2009-07-24 14:35:00,27.8,27.81,27.78,27.78,17800.0,21.1534,21.161,21.1382,21.1382,17800.0
2009-07-24 14:40:00,27.79,27.8,27.78,27.79,9700.0,21.1458,21.1534,21.1382,21.1458,9700.0
2009-07-24 14:45:00,27.79,27.82,27.79,27.82,49700.0,21.1458,21.1686,21.1458,21.1686,49700.0
2009-07-24 14:50:00,27.81,27.81,27.76,27.77,27800.0,21.161,21.161,21.123,21.1306,27800.0
2009-07-24 14:55:00,27.78,27.79,27.77,27.79,26200.0,21.1382,21.1458,21.1306,21.1458,26200.0
2009-07-24 15:00:00,27.8,27.8,27.77,27.77,29500.0,21.1534,21.1534,21.1306,21.1306,29500.0
2009-07-24 15:05:00,27.78,27.79,27.77,27.79,11300.0,21.1382,21.1458,21.1306,21.1458,11300.0
2009-07-24 15:10:00,27.79,27.81,27.79,27.81,97000.0,21.1458,21.161,21.1458,21.161,97000.0
2009-07-24 15:15:00,27.81,27.82,27.8,27.82,117800.0,21.161,21.1686,21.1534,21.1686,117800.0
2009-07-24 15:20:00,27.82,27.85,27.81,27.84,30500.0,21.1686,21.1915,21.161,21.1839,30500.0
2009-07-24 15:25:00,27.85,27.88,27.85,27.87,48300.0,21.1915,21.2143,21.1915,21.2067,48300.0
2009-07-24 15:30:00,27.87,27.87,27.82,27.83,66700.0,21.2067,21.2067,21.1686,21.1763,66700.0
2009-07-24 15:35:00,27.83,27.85,27.82,27.82,80300.0,21.1763,21.1915,21.1686,21.1686,80300.0
2009-07-24 15:40:00,27.82,27.85,27.81,27.85,79000.0,21.1686,21.1915,21.161,21.1915,79000.0
2009-07-24 15:45:00,27.85,27.89,27.84,27.89,135100.0,21.1915,21.2219,21.1839,21.2219,135100.0
2009-07-24 15:50:00,27.88,27.91,27.87,27.9,108000.0,21.2143,21.2371,21.2067,21.2295,108000.0
2009-07-24 15:55:00,27.9,27.94,27.89,27.89,170100.0,21.2295,21.26,21.2219,21.2219,170100.0
2009-07-27 11:15:00,27.71,27.73,27.71,27.72,17800.0,21.0849,21.1002,21.0849,21.0926,17800.0
2009-07-27 11:20:00,27.73,27.76,27.73,27.75,22800.0,21.1002,21.123,21.1002,21.1154,22800.0
2009-07-27 11:25:00,27.75,27.77,27.73,27.77,16400.0,21.1154,21.1306,21.1002,21.1306,16400.0
2009-07-27 11:30:00,27.76,27.79,27.76,27.79,46300.0,21.123,21.1458,21.123,21.1458,46300.0
2009-07-27 11:35:00,27.78,27.79,27.75,27.76,42800.0,21.1382,21.1458,21.1154,21.123,42800.0
2009-07-27 11:40:00,27.76,27.77,27.76,27.76,41200.0,21.123,21.1306,21.123,21.123,41200.0
2009-07-27 11:45:00,27.77,27.79,27.76,27.77,31700.0,21.1306,21.1458,21.123,21.1306,31700.0
2009-07-27 11:50:00,27.77,27.78,27.76,27.76,21800.0,21.1306,21.1382,21.123,21.123,21800.0
2009-07-27 11:55:00,27.77,27.77,27.74,27.74,36000.0,21.1306,21.1306,21.1078,21.1078,36000.0
2009-07-27 12:00:00,27.75,27.75,27.71,27.72,69000.0,21.1154,21.1154,21.0849,21.0926,69000.0
2009-07-27 12:05:00,27.72,27.72,27.69,27.71,26100.0,21.0926,21.0926,21.0697,21.0849,26100.0
2009-07-27 12:10:00,27.71,27.73,27.71,27.72,15000.0,21.0849,21.1002,21.0849,21.0926,15000.0
2009-07-27 12:15:00,27.73,27.75,27.72,27.73,34600.0,21.1002,21.1154,21.0926,21.1002,34600.0
2009-07-27 12:20:00,27.73,27.74,27.71,27.73,21400.0,21.1002,21.1078,21.0849,21.1002,21400.0
2009-07-27 12:25:00,27.72,27.73,27.71,27.71,15500.0,21.0926,21.1002,21.0849,21.0849,15500.0
2009-07-27 12:30:00,27.71,27.72,27.7,27.7,29000.0,21.0849,21.0926,21.0773,21.0773,29000.0
2009-07-27 12:35:00,27.71,27.71,27.69,27.7,13400.0,21.0849,21.0849,21.0697,21.0773,13400.0
2009-07-27 12:40:00,27.69,27.71,27.69,27.7,9500.0,21.0697,21.0849,21.0697,21.0773,9500.0
2009-07-27 12:45:00,27.71,27.71,27.69,27.7,23800.0,21.0849,21.0849,21.0697,21.0773,23800.0
2009-07-27 12:50:00,27.7,27.73,27.7,27.72,23700.0,21.0773,21.1002,21.0773,21.0926,23700.0
2009-07-27 12:55:00,27.72,27.72,27.71,27.72,5800.0,21.0926,21.0926,21.0849,21.0926,5800.0
2009-07-27 13:00:00,27.73,27.74,27.72,27.73,15100.0,21.1002,21.1078,21.0926,21.1002,15100.0
2009-07-27 13:05:00,27.73,27.73,27.72,27.72,2300.0,21.1002,21.1002,21.0926,21.0926,2300.0
2009-07-27 13:10:00,27.73,27.74,27.72,27.72,45900.0,21.1002,21.1078,21.0926,21.0926,45900.0
2009-07-27 13:15:00,27.72,27.74,27.71,27.72,22000.0,21.0926,21.1078,21.0849,21.0926,22000.0
2009-07-27 13:20:00,27.73,27.74,27.7,27.7,31300.0,21.1002,21.1078,21.0773,21.0773,31300.0
2009-07-27 13:25:00,27.7,27.7,27.69,27.69,17700.0,21.0773,21.0773,21.0697,21.0697,17700.0
2009-07-27 13:30:00,27.69,27.71,27.68,27.69,44800.0,21.0697,21.0849,21.0621,21.0697,44800.0
2009-07-27 13:35:00,27.69,27.72,27.69,27.71,34600.0,21.0697,21.0926,21.0697,21.0849,34600.0
2009-07-27 13:40:00,27.72,27.73,27.71,27.71,9800.0,21.0926,21.1002,21.0849,21.0849,9800.0
2009-07-27 13:45:00,27.72,27.74,27.71,27.74,48000.0,21.0926,21.1078,21.0849,21.1078,48000.0
2009-07-27 13:50:00,27.74,27.75,27.74,27.75,9200.0,21.1078,21.1154,21.1078,21.1154,9200.0
2009-07-27 13:55:00,27.75,27.77,27.74,27.75,42900.0,21.1154,21.1306,21.1078,21.1154,42900.0
2009-07-27 14:00:00,27.76,27.76,27.74,27.75,29700.0,21.123,21.123,21.1078,21.1154,29700.0
2009-07-27 14:05:00,27.76,27.77,27.75,27.75,13700.0,21.123,21.1306,21.1154,21.1154,13700.0
2009-07-27 14:10:00,27.75,27.78,27.75,27.78,35200.0,21.1154,21.1382,21.1154,21.1382,35200.0
2009-07-27 14:15:00,27.77,27.81,27.77,27.8,16300.0,21.1306,21.161,21.1306,21.1534,16300.0
2009-07-27 14:20:00,27.8,27.8,27.78,27.79,10000.0,21.1534,21.1534,21.1382,21.1458,10000.0
2009-07-27 14:25:00,27.78,27.78,27.77,27.78,23700.0,21.1382,21.1382,21.1306,21.1382,23700.0
2009-07-27 14:30:00,27.78,27.79,27.78,27.79,24100.0,21.1382,21.1458,21.1382,21.1458,24100.0
2009-07-27 14:35:00,27.8,27.83,27.79,27.83,57700.0,21.1534,21.1763,21.1458,21.1763,57700.0
2009-07-27 14:40:00,27.82,27.87,27.82,27.87,42000.0,21.1686,21.2067,21.1686,21.2067,42000.0
2009-07-27 14:45:00,27.87,27.9,27.86,27.88,77100.0,21.2067,21.2295,21.1991,21.2143,77100.0
2009-07-27 14:50:00,27.88,27.88,27.85,27.86,39700.0,21.2143,21.2143,21.1915,21.1991,39700.0
2009-07-27 14:55:00,27.86,27.88,27.85,27.88,26400.0,21.1991,21.2143,21.1915,21.2143,26400.0
2009-07-27 15:00:00,27.89,27.91,27.85,27.85,94300.0,21.2219,21.2371,21.1915,21.1915,94300.0
2009-07-27 15:05:00,27.85,27.87,27.84,27.87,118100.0,21.1915,21.2067,21.1839,21.2067,118100.0
2009-07-27 15:10:00,27.86,27.88,27.85,27.87,85400.0,21.1991,21.2143,21.1915,21.2067,85400.0
2009-07-27 15:15:00,27.88,27.88,27.84,27.84,33400.0,21.2143,21.2143,21.1839,21.1839,33400.0
2009-07-27 15:20:00,27.84,27.85,27.83,27.84,17500.0,21.1839,21.1915,21.1763,21.1839,17500.0
2009-07-27 15:25:00,27.84,27.86,27.83,27.85,42400.0,21.1839,21.1991,21.1763,21.1915,42400.0
2009-07-27 15:30:00,27.84,27.84,27.83,27.83,35400.0,21.1839,21.1839,21.1763,21.1763,35400.0
2009-07-27 15:35:00,27.83,27.84,27.81,27.83,55300.0,21.1763,21.1839,21.161,21.1763,55300.0
2009-07-27 15:40:00,27.83,27.86,27.82,27.84,71700.0,21.1763,21.1991,21.1686,21.1839,71700.0
2009-07-27 15:45:00,27.84,27.85,27.8,27.81,74500.0,21.1839,21.1915,21.1534,21.161,74500.0
2009-07-27 15:50:00,27.82,27.86,27.81,27.85,214900.0,21.1686,21.1991,21.161,21.1915,214900.0
2009-07-27 15:55:00,27.86,27.93,27.85,27.93,356600.0,21.1991,21.2523,21.1915,21.2523,356600.0
2009-07-28 09:30:00,27.91,28.01,27.87,27.98,170300.0,21.2371,21.3132,21.2067,21.2904,170300.0
2009-07-28 09:35:00,27.99,28.06,27.99,28.05,101100.0,21.298,21.3513,21.298,21.3437,101100.0
2009-07-28 09:40:00,28.05,28.11,28.05,28.11,81100.0,21.3437,21.3893,21.3437,21.3893,81100.0
2009-07-28 09:45:00,28.11,28.13,28.09,28.12,46300.0,21.3893,21.4045,21.3741,21.3969,46300.0
2009-07-28 09:50:00,28.12,28.12,28.07,28.1,47100.0,21.3969,21.3969,21.3589,21.3817,47100.0
2009-07-28 09:55:00,28.1,28.1,28.08,28.1,47700.0,21.3817,21.3817,21.3665,21.3817,47700.0
2009-07-28 10:00:00,28.09,28.09,27.98,27.99,156400.0,21.3741,21.3741,21.2904,21.298,156400.0
2009-07-28 10:05:00,27.99,28.01,27.98,27.99,111100.0,21.298,21.3132,21.2904,21.298,111100.0
2009-07-28 10:10:00,28.0,28.02,27.92,27.96,116100.0,21.3056,21.3208,21.2447,21.2752,116100.0
2009-07-28 10:15:00,27.96,27.97,27.89,27.97,176400.0,21.2752,21.2828,21.2219,21.2828,176400.0
2009-07-28 10:20:00,27.96,27.99,27.95,27.95,257000.0,21.2752,21.298,21.2676,21.2676,257000.0
2009-07-28 10:25:00,27.95,27.98,27.94,27.96,72900.0,21.2676,21.2904,21.26,21.2752,72900.0
2009-07-28 10:30:00,27.95,27.97,27.95,27.96,44500.0,21.2676,21.2828,21.2676,21.2752,44500.0
2009-07-28 10:35:00,27.96,28.0,27.95,28.0,102300.0,21.2752,21.3056,21.2676,21.3056,102300.0
2009-07-28 10:40:00,27.99,28.0,27.98,28.0,140300.0,21.298,21.3056,21.2904,21.3056,140300.0
2009-07-28 10:45:00,27.99,28.01,27.98,27.98,31600.0,21.298,21.3132,21.2904,21.2904,31600.0
2009-07-28 10:50:00,27.98,28.0,27.97,28.0,142500.0,21.2904,21.3056,21.2828,21.3056,142500.0
2009-07-28 10:55:00,27.99,28.0,27.98,28.0,23600.0,21.298,21.3056,21.2904,21.3056,23600.0
2009-07-28 11:00:00,28.0,28.0,27.97,27.97,36300.0,21.3056,21.3056,21.2828,21.2828,36300.0
2009-07-28 11:05:00,27.96,27.97,27.92,27.92,77700.0,21.2752,21.2828,21.2447,21.2447,77700.0
2009-07-28 11:10:00,27.92,27.93,27.9,27.93,51200.0,21.2447,21.2523,21.2295,21.2523,51200.0
2009-07-28 11:15:00,27.93,27.95,27.92,27.95,55800.0,21.2523,21.2676,21.2447,21.2676,55800.0
2009-07-28 11:20:00,27.95,27.97,27.94,27.96,75500.0,21.2676,21.2828,21.26,21.2752,75500.0
2009-07-28 11:25:00,27.95,27.96,27.92,27.93,172000.0,21.2676,21.2752,21.2447,21.2523,172000.0
2009-07-28 11:30:00,27.92,27.92,27.88,27.89,132900.0,21.2447,21.2447,21.2143,21.2219,132900.0
2009-07-28 11:35:00,27.88,27.89,27.83,27.85,53800.0,21.2143,21.2219,21.1763,21.1915,53800.0
2009-07-28 11:40:00,27.84,27.85,27.83,27.84,24100.0,21.1839,21.1915,21.1763,21.1839,24100.0
2009-07-28 11:45:00,27.83,27.86,27.83,27.84,28600.0,21.1763,21.1991,21.1763,21.1839,28600.0
2009-07-28 11:50:00,27.84,27.86,27.83,27.85,18800.0,21.1839,21.1991,21.1763,21.1915,18800.0
2009-07-28 11:55:00,27.84,27.88,27.83,27.86,31000.0,21.1839,21.2143,21.1763,21.1991,31000.0
2009-07-28 12:00:00,27.86,27.87,27.84,27.85,13600.0,21.1991,21.2067,21.1839,21.1915,13600.0
2009-07-28 12:05:00,27.85,27.86,27.84,27.86,10500.0,21.1915,21.1991,21.1839,21.1991,10500.0
2009-07-28 12:10:00,27.87,27.89,27.86,27.88,16100.0,21.2067,21.2219,21.1991,21.2143,16100.0
2009-07-28 12:15:00,27.88,27.89,27.87,27.88,20900.0,21.2143,21.2219,21.2067,21.2143,20900.0
2009-07-28 12:20:00,27.89,27.89,27.87,27.87,14800.0,21.2219,21.2219,21.2067,21.2067,14800.0
2009-07-28 12:25:00,27.88,27.89,27.87,27.87,10400.0,21.2143,21.2219,21.2067,21.2067,10400.0
2009-07-28 12:30:00,27.88,27.89,27.88,27.89,8100.0,21.2143,21.2219,21.2143,21.2219,8100.0
2009-07-28 12:35:00,27.89,27.91,27.89,27.9,10400.0,21.2219,21.2371,21.2219,21.2295,10400.0
2009-07-28 12:40:00,27.9,27.9,27.87,27.87,13700.0,21.2295,21.2295,21.2067,21.2067,13700.0
2009-07-28 12:45:00,27.88,27.89,27.86,27.88,35700.0,21.2143,21.2219,21.1991,21.2143,35700.0
2009-07-28 12:50:00,27.88,27.89,27.87,27.88,15100.0,21.2143,21.2219,21.2067,21.2143,15100.0
2009-07-28 12:55:00,27.88,27.89,27.88,27.89,14000.0,21.2143,21.2219,21.2143,21.2219,14000.0
2009-07-28 13:00:00,27.9,27.91,27.88,27.88,19500.0,21.2295,21.2371,21.2143,21.2143,19500.0
2009-07-28 13:05:00,27.89,27.92,27.86,27.92,51700.0,21.2219,21.2447,21.1991,21.2447,51700.0
2009-07-28 13:10:00,27.92,27.97,27.92,27.95,39200.0,21.2447,21.2828,21.2447,21.2676,39200.0
2009-07-28 13:15:00,27.95,27.96,27.93,27.94,45700.0,21.2676,21.2752,21.2523,21.26,45700.0
2009-07-28 13:20:00,27.94,27.96,27.93,27.96,30200.0,21.26,21.2752,21.2523,21.2752,30200.0
2009-07-28 13:25:00,27.96,27.96,27.93,27.93,54700.0,21.2752,21.2752,21.2523,21.2523,54700.0
2009-07-28 13:30:00,27.94,27.95,27.92,27.93,41600.0,21.26,21.2676,21.2447,21.2523,41600.0
2009-07-28 13:35:00,27.92,27.97,27.92,27.97,269100.0,21.2447,21.2828,21.2447,21.2828,269100.0
2009-07-28 13:40:00,27.97,27.97,27.93,27.94,49800.0,21.2828,21.2828,21.2523,21.26,49800.0
2009-07-28 13:45:00,27.93,27.94,27.92,27.94,18800.0,21.2523,21.26,21.2447,21.26,18800.0
2009-07-28 13:50:00,27.94,27.97,27.92,27.97,33300.0,21.26,21.2828,21.2447,21.2828,33300.0
2009-07-28 13:55:00,27.96,27.99,27.95,27.97,32300.0,21.2752,21.298,21.2676,21.2828,32300.0
2009-07-28 14:00:00,27.97,27.97,27.94,27.96,17700.0,21.2828,21.2828,21.26,21.2752,17700.0
2009-07-28 14:05:00,27.97,28.0,27.95,27.99,10300.0,21.2828,21.3056,21.2676,21.298,10300.0
2009-07-28 14:10:00,28.0,28.01,27.97,27.97,53900.0,21.3056,21.3132,21.2828,21.2828,53900.0
2009-07-28 14:15:00,27.97,27.98,27.96,27.97,22200.0,21.2828,21.2904,21.2752,21.2828,22200.0
2009-07-28 14:20:00,27.97,27.99,27.97,27.98,34300.0,21.2828,21.298,21.2828,21.2904,34300.0
2009-07-28 14:25:00,27.98,27.99,27.97,27.97,80900.0,21.2904,21.298,21.2828,21.2828,80900.0
2009-07-28 14:30:00,27.97,28.05,27.97,28.04,104500.0,21.2828,21.3437,21.2828,21.3361,104500.0
2009-07-28 14:35:00,28.04,28.04,28.0,28.02,54300.0,21.3361,21.3361,21.3056,21.3208,54300.0
2009-07-28 14:40:00,28.02,28.04,27.99,28.0,56000.0,21.3208,21.3361,21.298,21.3056,56000.0
2009-07-28 14:45:00,27.99,28.02,27.99,28.0,18100.0,21.298,21.3208,21.298,21.3056,18100.0
2009-07-28 14:50:00,28.0,28.01,27.97,27.97,36400.0,21.3056,21.3132,21.2828,21.2828,36400.0
2009-07-28 14:55:00,27.97,27.98,27.95,27.95,31600.0,21.2828,21.2904,21.2676,21.2676,31600.0
2009-07-28 15:00:00,27.95,27.96,27.94,27.95,81500.0,21.2676,21.2752,21.26,21.2676,81500.0
2009-07-28 15:05:00,27.95,27.96,27.93,27.93,35400.0,21.2676,21.2752,21.2523,21.2523,35400.0
2009-07-28 15:10:00,27.94,27.95,27.93,27.95,167600.0,21.26,21.2676,21.2523,21.2676,167600.0
2009-07-28 15:15:00,27.96,27.96,27.91,27.92,81400.0,21.2752,21.2752,21.2371,21.2447,81400.0
2009-07-28 15:20:00,27.91,27.93,27.89,27.91,70700.0,21.2371,21.2523,21.2219,21.2371,70700.0
2009-07-28 15:25:00,27.91,27.92,27.89,27.92,41600.0,21.2371,21.2447,21.2219,21.2447,41600.0
2009-07-28 15:30:00,27.91,27.91,27.87,27.91,82200.0,21.2371,21.2371,21.2067,21.2371,82200.0
2009-07-28 15:35:00,27.92,27.94,27.9,27.9,72900.0,21.2447,21.26,21.2295,21.2295,72900.0
2009-07-28 15:40:00,27.9,27.95,27.9,27.95,181100.0,21.2295,21.2676,21.2295,21.2676,181100.0
2009-07-28 15:45:00,27.95,27.97,27.93,27.97,68200.0,21.2676,21.2828,21.2523,21.2828,68200.0
2009-07-28 15:50:00,27.97,27.97,27.95,27.95,120200.0,21.2828,21.2828,21.2676,21.2676,120200.0
2009-07-28 15:55:00,27.95,27.98,27.95,27.98,253300.0,21.2676,21.2904,21.2676,21.2904,253300.0
2009-07-29 09:30:00,27.88,28.02,27.86,27.96,79500.0,21.2143,21.3208,21.1991,21.2752,79500.0
2009-07-29 09:35:00,27.96,28.02,27.93,28.02,37600.0,21.2752,21.3208,21.2523,21.3208,37600.0
2009-07-29 09:40:00,28.02,28.06,28.01,28.03,163700.0,21.3208,21.3513,21.3132,21.3284,163700.0
2009-07-29 09:45:00,28.02,28.06,28.02,28.04,45400.0,21.3208,21.3513,21.3208,21.3361,45400.0
2009-07-29 09:50:00,28.04,28.05,27.96,27.98,12200.0,21.3361,21.3437,21.2752,21.2904,12200.0
2009-07-29 09:55:00,27.97,28.02,27.95,28.01,76600.0,21.2828,21.3208,21.2676,21.3132,76600.0
2009-07-29 10:00:00,28.02,28.03,27.97,28.01,42600.0,21.3208,21.3284,21.2828,21.3132,42600.0
2009-07-29 10:05:00,28.01,28.08,28.01,28.06,37500.0,21.3132,21.3665,21.3132,21.3513,37500.0
2009-07-29 10:10:00,28.07,28.1,28.06,28.1,60000.0,21.3589,21.3817,21.3513,21.3817,60000.0
2009-07-29 10:15:00,28.1,28.12,28.06,28.09,53000.0,21.3817,21.3969,21.3513,21.3741,53000.0
2009-07-29 10:20:00,28.09,28.1,28.05,28.08,125800.0,21.3741,21.3817,21.3437,21.3665,125800.0
2009-07-29 10:25:00,28.08,28.12,28.07,28.12,206000.0,21.3665,21.3969,21.3589,21.3969,206000.0
2009-07-29 10:30:00,28.12,28.13,28.1,28.12,38200.0,21.3969,21.4045,21.3817,21.3969,38200.0
2009-07-29 10:35:00,28.12,28.14,28.09,28.1,69600.0,21.3969,21.4121,21.3741,21.3817,69600.0
2009-07-29 10:40:00,28.1,28.14,28.09,28.12,44800.0,21.3817,21.4121,21.3741,21.3969,44800.0
2009-07-29 10:45:00,28.11,28.13,28.09,28.13,47500.0,21.3893,21.4045,21.3741,21.4045,47500.0
2009-07-29 10:50:00,28.12,28.15,28.11,28.14,45100.0,21.3969,21.4198,21.3893,21.4121,45100.0
2009-07-29 10:55:00,28.14,28.15,28.1,28.11,185500.0,21.4121,21.4198,21.3817,21.3893,185500.0
2009-07-29 11:00:00,28.11,28.14,28.1,28.13,76700.0,21.3893,21.4121,21.3817,21.4045,76700.0
2009-07-29 11:05:00,28.13,28.15,28.11,28.15,33100.0,21.4045,21.4198,21.3893,21.4198,33100.0
2009-07-29 11:10:00,28.16,28.16,28.15,28.15,86300.0,21.4274,21.4274,21.4198,21.4198,86300.0
2009-07-29 11:15:00,28.15,28.16,28.11,28.12,73400.0,21.4198,21.4274,21.3893,21.3969,73400.0
2009-07-29 11:20:00,28.11,28.13,28.07,28.07,57600.0,21.3893,21.4045,21.3589,21.3589,57600.0
2009-07-29 11:25:00,28.06,28.07,28.05,28.07,31500.0,21.3513,21.3589,21.3437,21.3589,31500.0
2009-07-29 11:30:00,28.08,28.08,28.06,28.08,25000.0,21.3665,21.3665,21.3513,21.3665,25000.0
2009-07-29 11:35:00,28.07,28.08,28.06,28.06,31500.0,21.3589,21.3665,21.3513,21.3513,31500.0
2009-07-29 11:40:00,28.06,28.06,28.02,28.04,18700.0,21.3513,21.3513,21.3208,21.3361,18700.0
2009-07-29 11:45:00,28.04,28.06,28.03,28.04,42600.0,21.3361,21.3513,21.3284,21.3361,42600.0
2009-07-29 11:50:00,28.03,28.05,28.03,28.03,14300.0,21.3284,21.3437,21.3284,21.3284,14300.0
2009-07-29 11:55:00,28.03,28.06,28.03,28.04,29700.0,21.3284,21.3513,21.3284,21.3361,29700.0
2009-07-29 12:00:00,28.05,28.06,28.04,28.04,18000.0,21.3437,21.3513,21.3361,21.3361,18000.0
2009-07-29 12:05:00,28.04,28.04,28.01,28.01,65800.0,21.3361,21.3361,21.3132,21.3132,65800.0
2009-07-29 12:10:00,28.01,28.04,28.01,28.04,20300.0,21.3132,21.3361,21.3132,21.3361,20300.0
2009-07-29 12:15:00,28.04,28.06,28.03,28.06,10500.0,21.3361,21.3513,21.3284,21.3513,10500.0
2009-07-29 12:20:00,28.06,28.07,28.04,28.05,16000.0,21.3513,21.3589,21.3361,21.3437,16000.0
2009-07-29 12:25:00,28.05,28.06,28.04,28.06,11500.0,21.3437,21.3513,21.3361,21.3513,11500.0
2009-07-29 12:30:00,28.07,28.07,28.05,28.06,7800.0,21.3589,21.3589,21.3437,21.3513,7800.0
2009-07-29 12:35:00,28.05,28.1,28.05,28.1,22500.0,21.3437,21.3817,21.3437,21.3817,22500.0
2009-07-29 12:40:00,28.09,28.1,28.09,28.1,3000.0,21.3741,21.3817,21.3741,21.3817,3000.0
2009-07-29 12:45:00,28.09,28.11,28.09,28.1,5200.0,21.3741,21.3893,21.3741,21.3817,5200.0
2009-07-29 12:50:00,28.1,28.12,28.09,28.09,38100.0,21.3817,21.3969,21.3741,21.3741,38100.0
2009-07-29 12:55:00,28.1,28.1,28.09,28.09,83000.0,21.3817,21.3817,21.3741,21.3741,83000.0
2009-07-29 13:00:00,28.09,28.09,28.01,28.03,84100.0,21.3741,21.3741,21.3132,21.3284,84100.0
2009-07-29 13:05:00,28.02,28.03,28.0,28.0,22800.0,21.3208,21.3284,21.3056,21.3056,22800.0
2009-07-29 13:10:00,28.0,28.01,27.98,27.99,23100.0,21.3056,21.3132,21.2904,21.298,23100.0
2009-07-29 13:15:00,27.99,28.0,27.98,28.0,10800.0,21.298,21.3056,21.2904,21.3056,10800.0
2009-07-29 13:20:00,27.99,27.99,27.98,27.98,7000.0,21.298,21.298,21.2904,21.2904,7000.0
2009-07-29 13:25:00,27.98,27.98,27.93,27.95,23300.0,21.2904,21.2904,21.2523,21.2676,23300.0
2009-07-29 13:30:00,27.95,27.95,27.92,27.93,76800.0,21.2676,21.2676,21.2447,21.2523,76800.0
2009-07-29 13:35:00,27.94,27.99,27.94,27.99,96400.0,21.26,21.298,21.26,21.298,96400.0
2009-07-29 13:40:00,27.99,28.0,27.97,27.99,34900.0,21.298,21.3056,21.2828,21.298,34900.0
2009-07-29 13:45:00,27.99,27.99,27.97,27.98,26500.0,21.298,21.298,21.2828,21.2904,26500.0
2009-07-29 13:50:00,27.98,27.99,27.97,27.97,23400.0,21.2904,21.298,21.2828,21.2828,23400.0
2009-07-29 13:55:00,27.97,27.99,27.95,27.98,36200.0,21.2828,21.298,21.2676,21.2904,36200.0
2009-07-29 14:00:00,27.99,28.0,27.95,27.97,43600.0,21.298,21.3056,21.2676,21.2828,43600.0
2009-07-29 14:05:00,27.96,27.97,27.94,27.94,34600.0,21.2752,21.2828,21.26,21.26,34600.0
2009-07-29 14:10:00,27.95,27.98,27.94,27.97,25400.0,21.2676,21.2904,21.26,21.2828,25400.0
2009-07-29 14:15:00,27.96,28.0,27.95,27.97,24400.0,21.2752,21.3056,21.2676,21.2828,24400.0
2009-07-29 14:20:00,27.97,27.97,27.94,27.96,9800.0,21.2828,21.2828,21.26,21.2752,9800.0
2009-07-29 14:25:00,27.96,28.02,27.95,28.02,41400.0,21.2752,21.3208,21.2676,21.3208,41400.0
2009-07-29 14:30:00,28.02,28.02,28.01,28.01,70500.0,21.3208,21.3208,21.3132,21.3132,70500.0
2009-07-29 14:35:00,28.0,28.01,27.97,27.98,13400.0,21.3056,21.3132,21.2828,21.2904,13400.0
2009-07-29 14:40:00,27.98,27.98,27.94,27.94,28800.0,21.2904,21.2904,21.26,21.26,28800.0
2009-07-29 14:45:00,27.94,27.94,27.93,27.93,4700.0,21.26,21.26,21.2523,21.2523,4700.0
2009-07-29 14:50:00,27.94,27.95,27.92,27.95,34200.0,21.26,21.2676,21.2447,21.2676,34200.0
2009-07-29 14:55:00,27.94,27.95,27.92,27.92,43200.0,21.26,21.2676,21.2447,21.2447,43200.0
2009-07-29 15:00:00,27.93,27.98,27.93,27.98,27200.0,21.2523,21.2904,21.2523,21.2904,27200.0
2009-07-29 15:05:00,27.98,27.98,27.95,27.96,25700.0,21.2904,21.2904,21.2676,21.2752,25700.0
2009-07-29 15:10:00,27.96,28.0,27.96,27.98,30600.0,21.2752,21.3056,21.2752,21.2904,30600.0
2009-07-29 15:15:00,27.99,28.01,27.96,27.98,46100.0,21.298,21.3132,21.2752,21.2904,46100.0
2009-07-29 15:20:00,27.98,28.02,27.97,28.0,29200.0,21.2904,21.3208,21.2828,21.3056,29200.0
2009-07-29 15:25:00,27.99,28.01,27.97,27.98,34100.0,21.298,21.3132,21.2828,21.2904,34100.0
2009-07-29 15:30:00,27.98,27.99,27.97,27.98,32600.0,21.2904,21.298,21.2828,21.2904,32600.0
2009-07-29 15:35:00,27.98,28.03,27.98,28.01,87200.0,21.2904,21.3284,21.2904,21.3132,87200.0
2009-07-29 15:40:00,28.02,28.04,28.0,28.0,136600.0,21.3208,21.3361,21.3056,21.3056,136600.0
2009-07-29 15:45:00,28.0,28.07,28.0,28.06,77800.0,21.3056,21.3589,21.3056,21.3513,77800.0
2009-07-29 15:50:00,28.06,28.06,28.03,28.04,102700.0,21.3513,21.3513,21.3284,21.3361,102700.0
2009-07-29 15:55:00,28.05,28.07,28.04,28.07,162200.0,21.3437,21.3589,21.3361,21.3589,162200.0
2009-07-30 09:30:00,28.5,28.52,28.26,28.28,143800.0,21.6861,21.7013,21.5035,21.5187,143800.0
2009-07-30 09:35:00,28.28,28.29,28.19,28.24,109600.0,21.5187,21.5263,21.4502,21.4882,109600.0
2009-07-30 09:40:00,28.23,28.35,28.23,28.31,110000.0,21.4806,21.5719,21.4806,21.5415,110000.0
2009-07-30 09:45:00,28.3,28.3,28.24,28.28,44600.0,21.5339,21.5339,21.4882,21.5187,44600.0
2009-07-30 09:50:00,28.28,28.35,28.28,28.33,203000.0,21.5187,21.5719,21.5187,21.5567,203000.0
2009-07-30 09:55:00,28.34,28.4,28.34,28.39,74600.0,21.5643,21.61,21.5643,21.6024,74600.0
2009-07-30 10:00:00,28.4,28.43,28.4,28.42,72700.0,21.61,21.6328,21.61,21.6252,72700.0
2009-07-30 10:05:00,28.41,28.47,28.41,28.46,49300.0,21.6176,21.6632,21.6176,21.6556,49300.0
2009-07-30 10:10:00,28.47,28.48,28.44,28.46,98400.0,21.6632,21.6709,21.6404,21.6556,98400.0
2009-07-30 10:15:00,28.47,28.49,28.44,28.49,46400.0,21.6632,21.6785,21.6404,21.6785,46400.0
2009-07-30 10:20:00,28.5,28.53,28.5,28.53,37600.0,21.6861,21.7089,21.6861,21.7089,37600.0
2009-07-30 10:25:00,28.53,28.53,28.47,28.47,53000.0,21.7089,21.7089,21.6632,21.6632,53000.0
2009-07-30 10:30:00,28.46,28.48,28.44,28.48,64800.0,21.6556,21.6709,21.6404,21.6709,64800.0
2009-07-30 10:35:00,28.47,28.49,28.47,28.47,95000.0,21.6632,21.6785,21.6632,21.6632,95000.0
2009-07-30 10:40:00,28.48,28.51,28.46,28.5,63000.0,21.6709,21.6937,21.6556,21.6861,63000.0
2009-07-30 10:45:00,28.5,28.51,28.46,28.49,76400.0,21.6861,21.6937,21.6556,21.6785,76400.0
2009-07-30 10:50:00,28.49,28.49,28.43,28.43,46000.0,21.6785,21.6785,21.6328,21.6328,46000.0
2009-07-30 10:55:00,28.43,28.45,28.43,28.45,31100.0,21.6328,21.648,21.6328,21.648,31100.0
2009-07-30 11:00:00,28.45,28.45,28.41,28.42,34700.0,21.648,21.648,21.6176,21.6252,34700.0
2009-07-30 11:05:00,28.42,28.44,28.41,28.41,63100.0,21.6252,21.6404,21.6176,21.6176,63100.0
2009-07-30 11:10:00,28.41,28.41,28.39,28.4,16500.0,21.6176,21.6176,21.6024,21.61,16500.0
2009-07-30 11:15:00,28.39,28.4,28.38,28.4,38100.0,21.6024,21.61,21.5948,21.61,38100.0
2009-07-30 11:20:00,28.39,28.4,28.38,28.39,29100.0,21.6024,21.61,21.5948,21.6024,29100.0
2009-07-30 11:25:00,28.39,28.41,28.38,28.38,33100.0,21.6024,21.6176,21.5948,21.5948,33100.0
2009-07-30 11:30:00,28.38,28.39,28.35,28.35,23000.0,21.5948,21.6024,21.5719,21.5719,23000.0
2009-07-30 11:35:00,28.35,28.36,28.3,28.3,43200.0,21.5719,21.5795,21.5339,21.5339,43200.0
2009-07-30 11:40:00,28.3,28.3,28.27,28.29,60900.0,21.5339,21.5339,21.5111,21.5263,60900.0
2009-07-30 11:45:00,28.29,28.33,28.28,28.32,105100.0,21.5263,21.5567,21.5187,21.5491,105100.0
2009-07-30 11:50:00,28.31,28.32,28.29,28.29,40900.0,21.5415,21.5491,21.5263,21.5263,40900.0
2009-07-30 11:55:00,28.28,28.29,28.27,28.28,49200.0,21.5187,21.5263,21.5111,21.5187,49200.0
2009-07-30 12:00:00,28.28,28.29,28.26,28.29,20300.0,21.5187,21.5263,21.5035,21.5263,20300.0
2009-07-30 12:05:00,28.29,28.32,28.28,28.3,37500.0,21.5263,21.5491,21.5187,21.5339,37500.0
2009-07-30 12:10:00,28.29,28.29,28.26,28.26,11600.0,21.5263,21.5263,21.5035,21.5035,11600.0
2009-07-30 12:15:00,28.27,28.29,28.27,28.27,33900.0,21.5111,21.5263,21.5111,21.5111,33900.0
2009-07-30 12:20:00,28.27,28.29,28.27,28.28,34700.0,21.5111,21.5263,21.5111,21.5187,34700.0
2009-07-30 12:25:00,28.28,28.29,28.26,28.26,12900.0,21.5187,21.5263,21.5035,21.5035,12900.0
2009-07-30 12:30:00,28.26,28.3,28.24,28.3,133800.0,21.5035,21.5339,21.4882,21.5339,133800.0
2009-07-30 12:35:00,28.29,28.31,28.29,28.31,20600.0,21.5263,21.5415,21.5263,21.5415,20600.0
2009-07-30 12:40:00,28.3,28.3,28.28,28.29,19100.0,21.5339,21.5339,21.5187,21.5263,19100.0
2009-07-30 12:45:00,28.29,28.29,28.28,28.29,18100.0,21.5263,21.5263,21.5187,21.5263,18100.0
2009-07-30 12:50:00,28.29,28.29,28.28,28.29,7100.0,21.5263,21.5263,21.5187,21.5263,7100.0
2009-07-30 12:55:00,28.29,28.3,28.29,28.3,6900.0,21.5263,21.5339,21.5263,21.5339,6900.0
2009-07-30 13:00:00,28.29,28.32,28.28,28.3,67900.0,21.5263,21.5491,21.5187,21.5339,67900.0
2009-07-30 13:05:00,28.3,28.34,28.29,28.33,72600.0,21.5339,21.5643,21.5263,21.5567,72600.0
2009-07-30 13:10:00,28.33,28.34,28.31,28.31,25700.0,21.5567,21.5643,21.5415,21.5415,25700.0
2009-07-30 13:15:00,28.3,28.33,28.3,28.31,24100.0,21.5339,21.5567,21.5339,21.5415,24100.0
2009-07-30 13:20:00,28.31,28.33,28.31,28.31,21000.0,21.5415,21.5567,21.5415,21.5415,21000.0
2009-07-30 13:25:00,28.3,28.3,28.29,28.3,10900.0,21.5339,21.5339,21.5263,21.5339,10900.0
2009-07-30 13:30:00,28.3,28.31,28.3,28.3,17100.0,21.5339,21.5415,21.5339,21.5339,17100.0
2009-07-30 13:35:00,28.31,28.31,28.29,28.29,13000.0,21.5415,21.5415,21.5263,21.5263,13000.0
2009-07-30 13:40:00,28.29,28.31,28.29,28.31,26800.0,21.5263,21.5415,21.5263,21.5415,26800.0
2009-07-30 13:45:00,28.31,28.32,28.29,28.3,46400.0,21.5415,21.5491,21.5263,21.5339,46400.0
2009-07-30 13:50:00,28.3,28.33,28.3,28.31,34400.0,21.5339,21.5567,21.5339,21.5415,34400.0
2009-07-30 13:55:00,28.31,28.31,28.26,28.26,20800.0,21.5415,21.5415,21.5035,21.5035,20800.0
2009-07-30 14:00:00,28.27,28.29,28.25,28.26,129100.0,21.5111,21.5263,21.4958,21.5035,129100.0
2009-07-30 14:05:00,28.26,28.27,28.22,28.22,66600.0,21.5035,21.5111,21.473,21.473,66600.0
2009-07-30 14:10:00,28.22,28.23,28.2,28.22,46100.0,21.473,21.4806,21.4578,21.473,46100.0
2009-07-30 14:15:00,28.21,28.22,28.21,28.21,23300.0,21.4654,21.473,21.4654,21.4654,23300.0
2009-07-30 14:20:00,28.21,28.23,28.2,28.23,39800.0,21.4654,21.4806,21.4578,21.4806,39800.0
2009-07-30 14:25:00,28.23,28.24,28.22,28.23,40800.0,21.4806,21.4882,21.473,21.4806,40800.0
2009-07-30 14:30:00,28.24,28.25,28.23,28.24,19600.0,21.4882,21.4958,21.4806,21.4882,19600.0
2009-07-30 14:35:00,28.23,28.25,28.23,28.24,22200.0,21.4806,21.4958,21.4806,21.4882,22200.0
2009-07-30 14:40:00,28.25,28.26,28.24,28.24,16600.0,21.4958,21.5035,21.4882,21.4882,16600.0
2009-07-30 14:45:00,28.24,28.24,28.23,28.23,6700.0,21.4882,21.4882,21.4806,21.4806,6700.0
2009-07-30 14:50:00,28.23,28.24,28.2,28.23,44500.0,21.4806,21.4882,21.4578,21.4806,44500.0
2009-07-30 14:55:00,28.23,28.23,28.21,28.22,85000.0,21.4806,21.4806,21.4654,21.473,85000.0
2009-07-30 15:00:00,28.22,28.28,28.22,28.27,49500.0,21.473,21.5187,21.473,21.5111,49500.0
2009-07-30 15:05:00,28.26,28.26,28.25,28.25,15000.0,21.5035,21.5035,21.4958,21.4958,15000.0
2009-07-30 15:10:00,28.25,28.26,28.23,28.24,11000.0,21.4958,21.5035,21.4806,21.4882,11000.0
2009-07-30 15:15:00,28.23,28.25,28.22,28.23,40200.0,21.4806,21.4958,21.473,21.4806,40200.0
2009-07-30 15:20:00,28.24,28.25,28.21,28.22,62200.0,21.4882,21.4958,21.4654,21.473,62200.0
2009-07-30 15:25:00,28.22,28.22,28.19,28.22,29900.0,21.473,21.473,21.4502,21.473,29900.0
2009-07-30 15:30:00,28.22,28.23,28.2,28.2,84700.0,21.473,21.4806,21.4578,21.4578,84700.0
2009-07-30 15:35:00,28.2,28.2,28.14,28.15,95800.0,21.4578,21.4578,21.4121,21.4198,95800.0
2009-07-30 15:40:00,28.15,28.15,28.06,28.09,192700.0,21.4198,21.4198,21.3513,21.3741,192700.0
2009-07-30 15:45:00,28.08,28.13,28.08,28.13,332400.0,21.3665,21.4045,21.3665,21.4045,332400.0
2009-07-30 15:50:00,28.12,28.16,28.08,28.08,221300.0,21.3969,21.4274,21.3665,21.3665,221300.0
2009-07-30 15:55:00,28.08,28.1,28.06,28.09,301300.0,21.3665,21.3817,21.3513,21.3741,301300.0
2009-07-31 09:30:00,28.0,28.19,28.0,28.14,142600.0,21.3056,21.4502,21.3056,21.4121,142600.0
2009-07-31 09:35:00,28.14,28.17,28.12,28.16,131700.0,21.4121,21.435,21.3969,21.4274,131700.0
2009-07-31 09:40:00,28.17,28.27,28.15,28.26,141200.0,21.435,21.5111,21.4198,21.5035,141200.0
2009-07-31 09:45:00,28.24,28.32,28.24,28.27,103300.0,21.4882,21.5491,21.4882,21.5111,103300.0
2009-07-31 09:50:00,28.27,28.28,28.23,28.28,80100.0,21.5111,21.5187,21.4806,21.5187,80100.0
2009-07-31 09:55:00,28.28,28.29,28.19,28.2,108500.0,21.5187,21.5263,21.4502,21.4578,108500.0
2009-07-31 10:00:00,28.2,28.2,28.11,28.11,154200.0,21.4578,21.4578,21.3893,21.3893,154200.0
2009-07-31 10:05:00,28.11,28.11,28.02,28.04,82600.0,21.3893,21.3893,21.3208,21.3361,82600.0
2009-07-31 10:10:00,28.05,28.1,28.04,28.08,80800.0,21.3437,21.3817,21.3361,21.3665,80800.0
2009-07-31 10:15:00,28.07,28.1,28.07,28.08,104600.0,21.3589,21.3817,21.3589,21.3665,104600.0
2009-07-31 10:20:00,28.08,28.09,28.05,28.08,73400.0,21.3665,21.3741,21.3437,21.3665,73400.0
2009-07-31 10:25:00,28.08,28.11,28.07,28.07,48800.0,21.3665,21.3893,21.3589,21.3589,48800.0
2009-07-31 10:30:00,28.07,28.12,28.07,28.11,64100.0,21.3589,21.3969,21.3589,21.3893,64100.0
2009-07-31 10:35:00,28.11,28.12,28.09,28.12,46000.0,21.3893,21.3969,21.3741,21.3969,46000.0
2009-07-31 10:40:00,28.12,28.15,28.1,28.15,53200.0,21.3969,21.4198,21.3817,21.4198,53200.0
2009-07-31 10:45:00,28.16,28.17,28.12,28.13,66700.0,21.4274,21.435,21.3969,21.4045,66700.0
2009-07-31 10:50:00,28.14,28.14,28.1,28.11,27800.0,21.4121,21.4121,21.3817,21.3893,27800.0
2009-07-31 10:55:00,28.12,28.13,28.09,28.1,107600.0,21.3969,21.4045,21.3741,21.3817,107600.0
2009-07-31 11:00:00,28.1,28.1,28.06,28.06,176800.0,21.3817,21.3817,21.3513,21.3513,176800.0
2009-07-31 11:05:00,28.06,28.07,28.03,28.03,70100.0,21.3513,21.3589,21.3284,21.3284,70100.0
2009-07-31 11:10:00,28.04,28.11,28.03,28.11,63800.0,21.3361,21.3893,21.3284,21.3893,63800.0
2009-07-31 11:15:00,28.1,28.11,28.05,28.05,59200.0,21.3817,21.3893,21.3437,21.3437,59200.0
2009-07-31 11:20:00,28.06,28.1,28.05,28.07,30500.0,21.3513,21.3817,21.3437,21.3589,30500.0
2009-07-31 11:25:00,28.07,28.1,28.07,28.08,23300.0,21.3589,21.3817,21.3589,21.3665,23300.0
2009-07-31 11:30:00,28.07,28.07,28.04,28.05,45700.0,21.3589,21.3589,21.3361,21.3437,45700.0
2009-07-31 11:35:00,28.05,28.08,28.04,28.04,49100.0,21.3437,21.3665,21.3361,21.3361,49100.0
2009-07-31 11:40:00,28.04,28.07,28.04,28.06,19400.0,21.3361,21.3589,21.3361,21.3513,19400.0
2009-07-31 11:45:00,28.05,28.05,28.03,28.03,14600.0,21.3437,21.3437,21.3284,21.3284,14600.0
2009-07-31 11:50:00,28.02,28.07,28.02,28.06,33000.0,21.3208,21.3589,21.3208,21.3513,33000.0
2009-07-31 11:55:00,28.05,28.06,28.02,28.03,25700.0,21.3437,21.3513,21.3208,21.3284,25700.0
2009-07-31 12:00:00,28.03,28.04,28.0,28.0,32700.0,21.3284,21.3361,21.3056,21.3056,32700.0
2009-07-31 12:05:00,28.0,28.0,27.97,27.98,52700.0,21.3056,21.3056,21.2828,21.2904,52700.0
2009-07-31 12:10:00,27.98,27.98,27.96,27.96,15600.0,21.2904,21.2904,21.2752,21.2752,15600.0
2009-07-31 12:15:00,27.96,27.97,27.94,27.97,16200.0,21.2752,21.2828,21.26,21.2828,16200.0
2009-07-31 12:20:00,27.96,28.01,27.95,28.01,43900.0,21.2752,21.3132,21.2676,21.3132,43900.0
2009-07-31 12:25:00,28.01,28.01,27.98,27.99,27700.0,21.3132,21.3132,21.2904,21.298,27700.0
2009-07-31 12:30:00,27.99,27.99,27.92,27.94,96200.0,21.298,21.298,21.2447,21.26,96200.0
2009-07-31 12:35:00,27.94,27.94,27.92,27.92,16900.0,21.26,21.26,21.2447,21.2447,16900.0
2009-07-31 12:40:00,27.92,27.93,27.9,27.93,53500.0,21.2447,21.2523,21.2295,21.2523,53500.0
2009-07-31 12:45:00,27.92,27.93,27.91,27.92,46000.0,21.2447,21.2523,21.2371,21.2447,46000.0
2009-07-31 12:50:00,27.91,27.92,27.91,27.92,24300.0,21.2371,21.2447,21.2371,21.2447,24300.0
2009-07-31 12:55:00,27.92,27.93,27.91,27.92,27000.0,21.2447,21.2523,21.2371,21.2447,27000.0
2009-07-31 13:00:00,27.92,27.92,27.88,27.88,14800.0,21.2447,21.2447,21.2143,21.2143,14800.0
2009-07-31 13:05:00,27.89,27.9,27.88,27.89,35500.0,21.2219,21.2295,21.2143,21.2219,35500.0
2009-07-31 13:10:00,27.89,27.9,27.88,27.89,52900.0,21.2219,21.2295,21.2143,21.2219,52900.0
2009-07-31 13:15:00,27.9,27.91,27.89,27.89,77000.0,21.2295,21.2371,21.2219,21.2219,77000.0
2009-07-31 13:20:00,27.9,27.91,27.9,27.9,15500.0,21.2295,21.2371,21.2295,21.2295,15500.0
2009-07-31 13:25:00,27.9,27.95,27.9,27.95,28900.0,21.2295,21.2676,21.2295,21.2676,28900.0
2009-07-31 13:30:00,27.95,27.98,27.95,27.97,42300.0,21.2676,21.2904,21.2676,21.2828,42300.0
2009-07-31 13:35:00,27.97,27.97,27.94,27.94,42100.0,21.2828,21.2828,21.26,21.26,42100.0
2009-07-31 13:40:00,27.94,27.97,27.93,27.97,40600.0,21.26,21.2828,21.2523,21.2828,40600.0
2009-07-31 13:45:00,27.97,27.99,27.97,27.98,40000.0,21.2828,21.298,21.2828,21.2904,40000.0
2009-07-31 13:50:00,27.98,27.99,27.96,27.96,159300.0,21.2904,21.298,21.2752,21.2752,159300.0
2009-07-31 13:55:00,27.95,27.97,27.95,27.96,15200.0,21.2676,21.2828,21.2676,21.2752,15200.0
2009-07-31 14:00:00,27.95,27.98,27.94,27.98,30600.0,21.2676,21.2904,21.26,21.2904,30600.0
2009-07-31 14:05:00,27.98,27.98,27.93,27.94,48300.0,21.2904,21.2904,21.2523,21.26,48300.0
2009-07-31 14:10:00,27.95,28.03,27.94,28.02,46700.0,21.2676,21.3284,21.26,21.3208,46700.0
2009-07-31 14:15:00,28.02,28.03,28.01,28.03,14800.0,21.3208,21.3284,21.3132,21.3284,14800.0
2009-07-31 14:20:00,28.02,28.04,27.99,28.01,28600.0,21.3208,21.3361,21.298,21.3132,28600.0
2009-07-31 14:25:00,28.01,28.04,28.0,28.03,24100.0,21.3132,21.3361,21.3056,21.3284,24100.0
2009-07-31 14:30:00,28.03,28.03,28.01,28.01,2700.0,21.3284,21.3284,21.3132,21.3132,2700.0
2009-07-31 14:35:00,28.02,28.02,27.97,27.97,41100.0,21.3208,21.3208,21.2828,21.2828,41100.0
2009-07-31 14:40:00,27.97,27.97,27.93,27.96,17200.0,21.2828,21.2828,21.2523,21.2752,17200.0
2009-07-31 14:45:00,27.96,27.96,27.93,27.96,14600.0,21.2752,21.2752,21.2523,21.2752,14600.0
2009-07-31 14:50:00,27.96,27.99,27.96,27.97,82600.0,21.2752,21.298,21.2752,21.2828,82600.0
2009-07-31 14:55:00,27.97,27.99,27.95,27.98,92000.0,21.2828,21.298,21.2676,21.2904,92000.0
2009-07-31 15:00:00,27.97,27.98,27.97,27.97,56200.0,21.2828,21.2904,21.2828,21.2828,56200.0
2009-07-31 15:05:00,27.97,28.01,27.97,28.0,54400.0,21.2828,21.3132,21.2828,21.3056,54400.0
2009-07-31 15:10:00,27.99,28.0,27.97,27.97,8800.0,21.298,21.3056,21.2828,21.2828,8800.0
2009-07-31 15:15:00,27.97,28.0,27.97,27.99,72600.0,21.2828,21.3056,21.2828,21.298,72600.0
2009-07-31 15:20:00,28.01,28.07,28.0,28.04,153800.0,21.3132,21.3589,21.3056,21.3361,153800.0
2009-07-31 15:25:00,28.04,28.08,28.04,28.06,101500.0,21.3361,21.3665,21.3361,21.3513,101500.0
2009-07-31 15:30:00,28.05,28.05,28.01,28.02,113100.0,21.3437,21.3437,21.3132,21.3208,113100.0
2009-07-31 15:35:00,28.02,28.03,27.97,27.97,24700.0,21.3208,21.3284,21.2828,21.2828,24700.0
2009-07-31 15:40:00,27.98,27.98,27.92,27.93,127000.0,21.2904,21.2904,21.2447,21.2523,127000.0
2009-07-31 15:45:00,27.93,27.97,27.92,27.95,143000.0,21.2523,21.2828,21.2447,21.2676,143000.0
2009-07-31 15:50:00,27.95,27.95,27.89,27.95,381800.0,21.2676,21.2676,21.2219,21.2676,381800.0
2009-07-31 15:55:00,27.95,27.96,27.89,27.91,569800.0,21.2676,21.2752,21.2219,21.2371,569800.0
2009-08-03 09:30:00,28.02,28.2,27.88,27.89,67500.0,21.3208,21.4578,21.2143,21.2219,67500.0
2009-08-03 09:35:00,27.89,27.9,27.81,27.86,137300.0,21.2219,21.2295,21.161,21.1991,137300.0
2009-08-03 09:40:00,27.86,27.87,27.79,27.82,268300.0,21.1991,21.2067,21.1458,21.1686,268300.0
2009-08-03 09:45:00,27.82,27.85,27.81,27.82,166300.0,21.1686,21.1915,21.161,21.1686,166300.0
2009-08-03 09:50:00,27.82,27.83,27.79,27.8,130100.0,21.1686,21.1763,21.1458,21.1534,130100.0
2009-08-03 09:55:00,27.8,27.82,27.78,27.81,173500.0,21.1534,21.1686,21.1382,21.161,173500.0
2009-08-03 10:00:00,27.82,27.93,27.82,27.93,249800.0,21.1686,21.2523,21.1686,21.2523,249800.0
2009-08-03 10:05:00,27.93,27.96,27.85,27.85,164300.0,21.2523,21.2752,21.1915,21.1915,164300.0
2009-08-03 10:10:00,27.85,27.91,27.85,27.91,156000.0,21.1915,21.2371,21.1915,21.2371,156000.0
2009-08-03 10:15:00,27.92,27.94,27.86,27.88,165800.0,21.2447,21.26,21.1991,21.2143,165800.0
2009-08-03 10:20:00,27.88,27.91,27.87,27.88,134400.0,21.2143,21.2371,21.2067,21.2143,134400.0
2009-08-03 10:25:00,27.89,27.9,27.86,27.88,147600.0,21.2219,21.2295,21.1991,21.2143,147600.0
2009-08-03 10:30:00,27.88,27.97,27.88,27.95,163800.0,21.2143,21.2828,21.2143,21.2676,163800.0
2009-08-03 10:35:00,27.95,27.95,27.9,27.92,92500.0,21.2676,21.2676,21.2295,21.2447,92500.0
2009-08-03 10:40:00,27.92,27.92,27.87,27.88,92400.0,21.2447,21.2447,21.2067,21.2143,92400.0
2009-08-03 10:45:00,27.88,27.88,27.86,27.86,150100.0,21.2143,21.2143,21.1991,21.1991,150100.0
2009-08-03 10:50:00,27.86,27.9,27.86,27.87,41100.0,21.1991,21.2295,21.1991,21.2067,41100.0
2009-08-03 10:55:00,27.86,27.87,27.8,27.81,184500.0,21.1991,21.2067,21.1534,21.161,184500.0
2009-08-03 11:00:00,27.81,27.83,27.8,27.83,48600.0,21.161,21.1763,21.1534,21.1763,48600.0
2009-08-03 11:05:00,27.83,27.84,27.81,27.82,44800.0,21.1763,21.1839,21.161,21.1686,44800.0
2009-08-03 11:10:00,27.82,27.82,27.79,27.79,22600.0,21.1686,21.1686,21.1458,21.1458,22600.0
2009-08-03 11:15:00,27.8,27.8,27.77,27.77,44500.0,21.1534,21.1534,21.1306,21.1306,44500.0
2009-08-03 11:20:00,27.78,27.81,27.77,27.81,43300.0,21.1382,21.161,21.1306,21.161,43300.0
2009-08-03 11:25:00,27.81,27.81,27.78,27.78,63400.0,21.161,21.161,21.1382,21.1382,63400.0
2009-08-03 11:30:00,27.79,27.8,27.77,27.79,301300.0,21.1458,21.1534,21.1306,21.1458,301300.0
2009-08-03 11:35:00,27.8,27.81,27.79,27.8,160300.0,21.1534,21.161,21.1458,21.1534,160300.0
2009-08-03 11:40:00,27.8,27.85,27.8,27.85,128800.0,21.1534,21.1915,21.1534,21.1915,128800.0
2009-08-03 11:45:00,27.85,27.88,27.83,27.88,142100.0,21.1915,21.2143,21.1763,21.2143,142100.0
2009-08-03 11:50:00,27.88,27.9,27.88,27.89,36300.0,21.2143,21.2295,21.2143,21.2219,36300.0
2009-08-03 11:55:00,27.9,27.93,27.89,27.93,37100.0,21.2295,21.2523,21.2219,21.2523,37100.0
2009-08-03 12:00:00,27.92,27.93,27.91,27.92,42900.0,21.2447,21.2523,21.2371,21.2447,42900.0
2009-08-03 12:05:00,27.93,27.95,27.92,27.94,77300.0,21.2523,21.2676,21.2447,21.26,77300.0
2009-08-03 12:10:00,27.94,27.95,27.93,27.94,43700.0,21.26,21.2676,21.2523,21.26,43700.0
2009-08-03 12:15:00,27.93,27.94,27.91,27.92,29000.0,21.2523,21.26,21.2371,21.2447,29000.0
2009-08-03 12:20:00,27.92,27.92,27.9,27.91,18600.0,21.2447,21.2447,21.2295,21.2371,18600.0
2009-08-03 12:25:00,27.9,27.92,27.9,27.9,31300.0,21.2295,21.2447,21.2295,21.2295,31300.0
2009-08-03 12:30:00,27.9,27.93,27.9,27.92,35100.0,21.2295,21.2523,21.2295,21.2447,35100.0
2009-08-03 12:35:00,27.92,27.92,27.87,27.89,47800.0,21.2447,21.2447,21.2067,21.2219,47800.0
2009-08-03 12:40:00,27.9,27.91,27.89,27.9,26000.0,21.2295,21.2371,21.2219,21.2295,26000.0
2009-08-03 12:45:00,27.9,27.93,27.89,27.92,20400.0,21.2295,21.2523,21.2219,21.2447,20400.0
2009-08-03 12:50:00,27.92,27.94,27.92,27.92,58700.0,21.2447,21.26,21.2447,21.2447,58700.0
2009-08-03 12:55:00,27.92,27.94,27.92,27.93,86700.0,21.2447,21.26,21.2447,21.2523,86700.0
2009-08-03 13:00:00,27.94,27.96,27.93,27.96,68900.0,21.26,21.2752,21.2523,21.2752,68900.0
2009-08-03 13:05:00,27.97,28.0,27.96,27.97,35600.0,21.2828,21.3056,21.2752,21.2828,35600.0
2009-08-03 13:10:00,27.98,27.98,27.93,27.93,51400.0,21.2904,21.2904,21.2523,21.2523,51400.0
2009-08-03 13:15:00,27.93,27.94,27.9,27.93,86500.0,21.2523,21.26,21.2295,21.2523,86500.0
2009-08-03 13:20:00,27.93,27.97,27.93,27.96,14500.0,21.2523,21.2828,21.2523,21.2752,14500.0
2009-08-03 13:25:00,27.96,27.97,27.95,27.95,48700.0,21.2752,21.2828,21.2676,21.2676,48700.0
2009-08-03 13:30:00,27.96,27.99,27.96,27.98,82800.0,21.2752,21.298,21.2752,21.2904,82800.0
2009-08-03 13:35:00,27.98,27.98,27.95,27.97,23700.0,21.2904,21.2904,21.2676,21.2828,23700.0
2009-08-03 13:40:00,27.97,27.98,27.97,27.97,12400.0,21.2828,21.2904,21.2828,21.2828,12400.0
2009-08-03 13:45:00,27.96,27.97,27.94,27.94,14300.0,21.2752,21.2828,21.26,21.26,14300.0
2009-08-03 13:50:00,27.95,27.95,27.93,27.95,23200.0,21.2676,21.2676,21.2523,21.2676,23200.0
2009-08-03 13:55:00,27.94,27.94,27.92,27.93,13200.0,21.26,21.26,21.2447,21.2523,13200.0
2009-08-03 14:00:00,27.94,28.02,27.94,28.02,60200.0,21.26,21.3208,21.26,21.3208,60200.0
2009-08-03 14:05:00,28.03,28.04,28.01,28.02,69700.0,21.3284,21.3361,21.3132,21.3208,69700.0
2009-08-03 14:10:00,28.02,28.05,28.02,28.04,66200.0,21.3208,21.3437,21.3208,21.3361,66200.0
2009-08-03 14:15:00,28.04,28.05,28.02,28.03,69700.0,21.3361,21.3437,21.3208,21.3284,69700.0
2009-08-03 14:20:00,28.03,28.07,28.03,28.05,45700.0,21.3284,21.3589,21.3284,21.3437,45700.0
2009-08-03 14:25:00,28.05,28.08,28.05,28.06,95200.0,21.3437,21.3665,21.3437,21.3513,95200.0
2009-08-03 14:30:00,28.06,28.07,28.04,28.04,60500.0,21.3513,21.3589,21.3361,21.3361,60500.0
2009-08-03 14:35:00,28.03,28.04,28.01,28.01,23200.0,21.3284,21.3361,21.3132,21.3132,23200.0
2009-08-03 14:40:00,28.02,28.05,28.01,28.01,93300.0,21.3208,21.3437,21.3132,21.3132,93300.0
2009-08-03 14:45:00,28.02,28.04,28.01,28.03,22800.0,21.3208,21.3361,21.3132,21.3284,22800.0
2009-08-03 14:50:00,28.02,28.04,28.0,28.03,40300.0,21.3208,21.3361,21.3056,21.3284,40300.0
2009-08-03 14:55:00,28.03,28.03,27.98,27.98,127500.0,21.3284,21.3284,21.2904,21.2904,127500.0
2009-08-03 15:00:00,27.98,28.02,27.98,28.01,103900.0,21.2904,21.3208,21.2904,21.3132,103900.0
2009-08-03 15:05:00,28.01,28.02,27.98,27.99,32500.0,21.3132,21.3208,21.2904,21.298,32500.0
2009-08-03 15:10:00,28.0,28.03,27.99,28.02,28900.0,21.3056,21.3284,21.298,21.3208,28900.0
2009-08-03 15:15:00,28.03,28.03,28.01,28.03,28700.0,21.3284,21.3284,21.3132,21.3284,28700.0
2009-08-03 15:20:00,28.03,28.04,28.01,28.03,198600.0,21.3284,21.3361,21.3132,21.3284,198600.0
2009-08-03 15:25:00,28.03,28.06,28.02,28.02,173900.0,21.3284,21.3513,21.3208,21.3208,173900.0
2009-08-03 15:30:00,28.02,28.03,28.0,28.02,165300.0,21.3208,21.3284,21.3056,21.3208,165300.0
2009-08-03 15:35:00,28.03,28.03,27.99,28.01,467200.0,21.3284,21.3284,21.298,21.3132,467200.0
2009-08-03 15:40:00,28.0,28.03,27.98,27.98,206300.0,21.3056,21.3284,21.2904,21.2904,206300.0
2009-08-03 15:45:00,28.0,28.02,27.97,28.01,264400.0,21.3056,21.3208,21.2828,21.3132,264400.0
2009-08-03 15:50:00,28.01,28.06,28.01,28.05,150500.0,21.3132,21.3513,21.3132,21.3437,150500.0
2009-08-03 15:55:00,28.05,28.06,28.01,28.06,368000.0,21.3437,21.3513,21.3132,21.3513,368000.0
2009-08-04 09:30:00,27.93,28.07,27.9,27.95,208300.0,21.2523,21.3589,21.2295,21.2676,208300.0
2009-08-04 09:35:00,27.95,27.99,27.9,27.99,127200.0,21.2676,21.298,21.2295,21.298,127200.0
2009-08-04 09:40:00,28.0,28.04,27.99,28.01,110900.0,21.3056,21.3361,21.298,21.3132,110900.0
2009-08-04 09:45:00,28.01,28.02,27.99,28.01,49100.0,21.3132,21.3208,21.298,21.3132,49100.0
2009-08-04 09:50:00,28.0,28.0,27.98,27.98,46500.0,21.3056,21.3056,21.2904,21.2904,46500.0
2009-08-04 09:55:00,27.98,28.0,27.97,27.99,32500.0,21.2904,21.3056,21.2828,21.298,32500.0
2009-08-04 10:00:00,27.99,28.03,27.98,28.0,123900.0,21.298,21.3284,21.2904,21.3056,123900.0
2009-08-04 10:05:00,28.0,28.05,27.99,28.03,182400.0,21.3056,21.3437,21.298,21.3284,182400.0
2009-08-04 10:10:00,28.04,28.08,28.03,28.07,54600.0,21.3361,21.3665,21.3284,21.3589,54600.0
2009-08-04 10:15:00,28.07,28.09,28.06,28.07,62200.0,21.3589,21.3741,21.3513,21.3589,62200.0
2009-08-04 10:20:00,28.07,28.07,28.04,28.04,47100.0,21.3589,21.3589,21.3361,21.3361,47100.0
2009-08-04 10:25:00,28.05,28.05,28.01,28.03,91900.0,21.3437,21.3437,21.3132,21.3284,91900.0
2009-08-04 10:30:00,28.02,28.03,28.0,28.02,127400.0,21.3208,21.3284,21.3056,21.3208,127400.0
2009-08-04 10:35:00,28.02,28.03,28.02,28.02,17000.0,21.3208,21.3284,21.3208,21.3208,17000.0
2009-08-04 10:40:00,28.02,28.04,28.01,28.03,19900.0,21.3208,21.3361,21.3132,21.3284,19900.0
2009-08-04 10:45:00,28.03,28.05,28.02,28.02,39400.0,21.3284,21.3437,21.3208,21.3208,39400.0
2009-08-04 10:50:00,28.02,28.02,27.99,28.0,37700.0,21.3208,21.3208,21.298,21.3056,37700.0
2009-08-04 10:55:00,28.0,28.02,28.0,28.01,17300.0,21.3056,21.3208,21.3056,21.3132,17300.0
2009-08-04 11:00:00,28.01,28.02,28.0,28.02,42300.0,21.3132,21.3208,21.3056,21.3208,42300.0
2009-08-04 11:05:00,28.01,28.01,27.99,28.0,83600.0,21.3132,21.3132,21.298,21.3056,83600.0
2009-08-04 11:10:00,28.0,28.01,27.99,27.99,20800.0,21.3056,21.3132,21.298,21.298,20800.0
2009-08-04 11:15:00,27.99,28.0,27.98,27.99,35400.0,21.298,21.3056,21.2904,21.298,35400.0
2009-08-04 11:20:00,27.98,27.99,27.94,27.95,32300.0,21.2904,21.298,21.26,21.2676,32300.0
2009-08-04 11:25:00,27.94,27.96,27.94,27.96,10400.0,21.26,21.2752,21.26,21.2752,10400.0
2009-08-04 11:30:00,27.95,27.96,27.95,27.96,20200.0,21.2676,21.2752,21.2676,21.2752,20200.0
2009-08-04 11:35:00,27.95,27.98,27.95,27.97,28100.0,21.2676,21.2904,21.2676,21.2828,28100.0
2009-08-04 11:40:00,27.98,28.0,27.98,28.0,22100.0,21.2904,21.3056,21.2904,21.3056,22100.0
2009-08-04 11:45:00,27.99,27.99,27.97,27.98,20500.0,21.298,21.298,21.2828,21.2904,20500.0
2009-08-04 11:50:00,27.97,27.98,27.97,27.98,19200.0,21.2828,21.2904,21.2828,21.2904,19200.0
2009-08-04 11:55:00,27.99,27.99,27.97,27.98,27200.0,21.298,21.298,21.2828,21.2904,27200.0
2009-08-04 12:00:00,27.97,27.98,27.96,27.98,17300.0,21.2828,21.2904,21.2752,21.2904,17300.0
2009-08-04 12:05:00,27.97,27.98,27.96,27.98,9800.0,21.2828,21.2904,21.2752,21.2904,9800.0
2009-08-04 12:10:00,27.98,27.98,27.96,27.97,71600.0,21.2904,21.2904,21.2752,21.2828,71600.0
2009-08-04 12:15:00,27.98,27.98,27.95,27.97,20400.0,21.2904,21.2904,21.2676,21.2828,20400.0
2009-08-04 12:20:00,27.97,27.97,27.94,27.95,16500.0,21.2828,21.2828,21.26,21.2676,16500.0
2009-08-04 12:25:00,27.95,27.96,27.94,27.95,16200.0,21.2676,21.2752,21.26,21.2676,16200.0
2009-08-04 12:30:00,27.95,27.98,27.94,27.98,21800.0,21.2676,21.2904,21.26,21.2904,21800.0
2009-08-04 12:35:00,27.98,27.98,27.96,27.96,14400.0,21.2904,21.2904,21.2752,21.2752,14400.0
2009-08-04 12:40:00,27.97,27.98,27.96,27.98,10900.0,21.2828,21.2904,21.2752,21.2904,10900.0
2009-08-04 12:45:00,27.99,28.0,27.99,28.0,15400.0,21.298,21.3056,21.298,21.3056,15400.0
2009-08-04 12:50:00,28.0,28.0,27.98,27.99,52600.0,21.3056,21.3056,21.2904,21.298,52600.0
2009-08-04 12:55:00,27.99,28.0,27.99,28.0,16600.0,21.298,21.3056,21.298,21.3056,16600.0
2009-08-04 13:00:00,28.0,28.01,27.98,27.99,73700.0,21.3056,21.3132,21.2904,21.298,73700.0
2009-08-04 13:05:00,27.99,28.0,27.95,27.95,8900.0,21.298,21.3056,21.2676,21.2676,8900.0
2009-08-04 13:10:00,27.96,27.96,27.95,27.95,2200.0,21.2752,21.2752,21.2676,21.2676,2200.0
2009-08-04 13:15:00,27.95,27.96,27.95,27.95,9400.0,21.2676,21.2752,21.2676,21.2676,9400.0
2009-08-04 13:20:00,27.94,27.96,27.94,27.96,17000.0,21.26,21.2752,21.26,21.2752,17000.0
2009-08-04 13:25:00,27.97,27.98,27.96,27.96,5200.0,21.2828,21.2904,21.2752,21.2752,5200.0
2009-08-04 13:30:00,27.96,27.97,27.96,27.97,1900.0,21.2752,21.2828,21.2752,21.2828,1900.0
2009-08-04 13:35:00,27.96,27.97,27.95,27.96,7700.0,21.2752,21.2828,21.2676,21.2752,7700.0
2009-08-04 13:40:00,27.97,27.97,27.96,27.96,28100.0,21.2828,21.2828,21.2752,21.2752,28100.0
2009-08-04 13:45:00,27.96,27.96,27.94,27.95,39000.0,21.2752,21.2752,21.26,21.2676,39000.0
2009-08-04 13:50:00,27.94,27.95,27.93,27.94,36400.0,21.26,21.2676,21.2523,21.26,36400.0
2009-08-04 13:55:00,27.93,27.94,27.91,27.92,24200.0,21.2523,21.26,21.2371,21.2447,24200.0
2009-08-04 14:00:00,27.92,27.92,27.9,27.91,22100.0,21.2447,21.2447,21.2295,21.2371,22100.0
2009-08-04 14:05:00,27.91,27.92,27.9,27.92,72700.0,21.2371,21.2447,21.2295,21.2447,72700.0
2009-08-04 14:10:00,27.91,27.92,27.91,27.92,9700.0,21.2371,21.2447,21.2371,21.2447,9700.0
2009-08-04 14:15:00,27.91,27.92,27.9,27.92,59700.0,21.2371,21.2447,21.2295,21.2447,59700.0
2009-08-04 14:20:00,27.93,27.93,27.92,27.93,15700.0,21.2523,21.2523,21.2447,21.2523,15700.0
2009-08-04 14:25:00,27.93,27.94,27.93,27.93,170100.0,21.2523,21.26,21.2523,21.2523,170100.0
2009-08-04 14:30:00,27.93,27.95,27.93,27.94,37800.0,21.2523,21.2676,21.2523,21.26,37800.0
2009-08-04 14:35:00,27.94,27.96,27.93,27.96,123300.0,21.26,21.2752,21.2523,21.2752,123300.0
2009-08-04 14:40:00,27.96,27.99,27.95,27.97,111200.0,21.2752,21.298,21.2676,21.2828,111200.0
2009-08-04 14:45:00,27.98,27.98,27.95,27.96,55400.0,21.2904,21.2904,21.2676,21.2752,55400.0
2009-08-04 14:50:00,27.95,27.96,27.93,27.94,35300.0,21.2676,21.2752,21.2523,21.26,35300.0
2009-08-04 14:55:00,27.94,27.95,27.92,27.94,51500.0,21.26,21.2676,21.2447,21.26,51500.0
2009-08-04 15:00:00,27.94,27.96,27.92,27.95,166300.0,21.26,21.2752,21.2447,21.2676,166300.0
2009-08-04 15:05:00,27.95,27.98,27.94,27.98,54100.0,21.2676,21.2904,21.26,21.2904,54100.0
2009-08-04 15:10:00,27.97,27.97,27.95,27.96,54400.0,21.2828,21.2828,21.2676,21.2752,54400.0
2009-08-04 15:15:00,27.96,27.96,27.94,27.94,18200.0,21.2752,21.2752,21.26,21.26,18200.0
2009-08-04 15:20:00,27.94,27.97,27.94,27.97,24100.0,21.26,21.2828,21.26,21.2828,24100.0
2009-08-04 15:25:00,27.96,27.97,27.94,27.95,100600.0,21.2752,21.2828,21.26,21.2676,100600.0
2009-08-04 15:30:00,27.94,27.96,27.93,27.94,50800.0,21.26,21.2752,21.2523,21.26,50800.0
2009-08-04 15:35:00,27.94,27.96,27.93,27.94,45600.0,21.26,21.2752,21.2523,21.26,45600.0
2009-08-04 15:40:00,27.95,27.98,27.93,27.97,109900.0,21.2676,21.2904,21.2523,21.2828,109900.0
2009-08-04 15:45:00,27.97,27.97,27.95,27.95,276100.0,21.2828,21.2828,21.2676,21.2676,276100.0
2009-08-04 15:50:00,27.95,28.01,27.95,28.0,165100.0,21.2676,21.3132,21.2676,21.3056,165100.0
2009-08-04 15:55:00,28.01,28.05,28.0,28.05,181800.0,21.3132,21.3437,21.3056,21.3437,181800.0
2009-08-05 09:30:00,28.16,28.16,28.01,28.02,46800.0,21.4274,21.4274,21.3132,21.3208,46800.0
2009-08-05 09:35:00,28.01,28.02,27.92,27.95,62800.0,21.3132,21.3208,21.2447,21.2676,62800.0
2009-08-05 09:40:00,27.94,27.95,27.87,27.87,92000.0,21.26,21.2676,21.2067,21.2067,92000.0
2009-08-05 09:45:00,27.87,27.87,27.83,27.85,180900.0,21.2067,21.2067,21.1763,21.1915,180900.0
2009-08-05 09:50:00,27.84,27.92,27.84,27.92,36200.0,21.1839,21.2447,21.1839,21.2447,36200.0
2009-08-05 09:55:00,27.91,27.92,27.86,27.87,45900.0,21.2371,21.2447,21.1991,21.2067,45900.0
2009-08-05 10:00:00,27.87,27.87,27.8,27.81,114800.0,21.2067,21.2067,21.1534,21.161,114800.0
2009-08-05 10:05:00,27.81,27.84,27.78,27.8,75800.0,21.161,21.1839,21.1382,21.1534,75800.0
2009-08-05 10:10:00,27.79,27.8,27.75,27.76,46500.0,21.1458,21.1534,21.1154,21.123,46500.0
2009-08-05 10:15:00,27.75,27.76,27.74,27.75,45100.0,21.1154,21.123,21.1078,21.1154,45100.0
2009-08-05 10:20:00,27.75,27.79,27.73,27.77,301700.0,21.1154,21.1458,21.1002,21.1306,301700.0
2009-08-05 10:25:00,27.77,27.79,27.74,27.74,112500.0,21.1306,21.1458,21.1078,21.1078,112500.0
2009-08-05 10:30:00,27.74,27.74,27.71,27.72,74900.0,21.1078,21.1078,21.0849,21.0926,74900.0
2009-08-05 10:35:00,27.72,27.74,27.7,27.72,143300.0,21.0926,21.1078,21.0773,21.0926,143300.0
2009-08-05 10:40:00,27.72,27.75,27.71,27.71,48100.0,21.0926,21.1154,21.0849,21.0849,48100.0
2009-08-05 10:45:00,27.7,27.72,27.68,27.69,72900.0,21.0773,21.0926,21.0621,21.0697,72900.0
2009-08-05 10:50:00,27.69,27.73,27.68,27.73,21400.0,21.0697,21.1002,21.0621,21.1002,21400.0
2009-08-05 10:55:00,27.72,27.74,27.72,27.73,15000.0,21.0926,21.1078,21.0926,21.1002,15000.0
2009-08-05 11:00:00,27.73,27.74,27.73,27.73,106300.0,21.1002,21.1078,21.1002,21.1002,106300.0
2009-08-05 11:05:00,27.73,27.77,27.72,27.77,63800.0,21.1002,21.1306,21.0926,21.1306,63800.0
2009-08-05 11:10:00,27.77,27.77,27.76,27.77,35900.0,21.1306,21.1306,21.123,21.1306,35900.0
2009-08-05 11:15:00,27.77,27.78,27.76,27.76,34000.0,21.1306,21.1382,21.123,21.123,34000.0
2009-08-05 11:20:00,27.77,27.78,27.75,27.75,27400.0,21.1306,21.1382,21.1154,21.1154,27400.0
2009-08-05 11:25:00,27.75,27.76,27.74,27.74,142900.0,21.1154,21.123,21.1078,21.1078,142900.0
2009-08-05 11:30:00,27.74,27.74,27.71,27.72,24600.0,21.1078,21.1078,21.0849,21.0926,24600.0
2009-08-05 11:35:00,27.72,27.73,27.69,27.7,53500.0,21.0926,21.1002,21.0697,21.0773,53500.0
2009-08-05 11:40:00,27.69,27.75,27.69,27.72,49200.0,21.0697,21.1154,21.0697,21.0926,49200.0
2009-08-05 11:45:00,27.72,27.74,27.71,27.72,46400.0,21.0926,21.1078,21.0849,21.0926,46400.0
2009-08-05 11:50:00,27.72,27.74,27.72,27.73,14500.0,21.0926,21.1078,21.0926,21.1002,14500.0
2009-08-05 11:55:00,27.72,27.72,27.7,27.7,12000.0,21.0926,21.0926,21.0773,21.0773,12000.0
2009-08-05 12:00:00,27.7,27.71,27.7,27.71,14900.0,21.0773,21.0849,21.0773,21.0849,14900.0
2009-08-05 12:05:00,27.7,27.7,27.68,27.68,23100.0,21.0773,21.0773,21.0621,21.0621,23100.0
2009-08-05 12:10:00,27.68,27.73,27.68,27.72,31200.0,21.0621,21.1002,21.0621,21.0926,31200.0
2009-08-05 12:15:00,27.72,27.73,27.71,27.73,14700.0,21.0926,21.1002,21.0849,21.1002,14700.0
2009-08-05 12:20:00,27.73,27.74,27.73,27.73,35600.0,21.1002,21.1078,21.1002,21.1002,35600.0
2009-08-05 12:25:00,27.74,27.74,27.72,27.73,20000.0,21.1078,21.1078,21.0926,21.1002,20000.0
2009-08-05 12:30:00,27.73,27.73,27.71,27.71,23200.0,21.1002,21.1002,21.0849,21.0849,23200.0
2009-08-05 12:35:00,27.7,27.71,27.68,27.69,30100.0,21.0773,21.0849,21.0621,21.0697,30100.0
2009-08-05 12:40:00,27.69,27.71,27.68,27.7,12800.0,21.0697,21.0849,21.0621,21.0773,12800.0
2009-08-05 12:45:00,27.71,27.71,27.69,27.7,24000.0,21.0849,21.0849,21.0697,21.0773,24000.0
2009-08-05 12:50:00,27.7,27.72,27.7,27.72,6900.0,21.0773,21.0926,21.0773,21.0926,6900.0
2009-08-05 12:55:00,27.71,27.72,27.68,27.68,22700.0,21.0849,21.0926,21.0621,21.0621,22700.0
2009-08-05 13:00:00,27.69,27.7,27.68,27.69,30300.0,21.0697,21.0773,21.0621,21.0697,30300.0
2009-08-05 13:05:00,27.7,27.7,27.67,27.68,41900.0,21.0773,21.0773,21.0545,21.0621,41900.0
2009-08-05 13:10:00,27.68,27.7,27.67,27.69,77100.0,21.0621,21.0773,21.0545,21.0697,77100.0
2009-08-05 13:15:00,27.69,27.72,27.68,27.71,48500.0,21.0697,21.0926,21.0621,21.0849,48500.0
2009-08-05 13:20:00,27.72,27.73,27.72,27.73,20900.0,21.0926,21.1002,21.0926,21.1002,20900.0
2009-08-05 13:25:00,27.74,27.79,27.73,27.77,122700.0,21.1078,21.1458,21.1002,21.1306,122700.0
2009-08-05 13:30:00,27.78,27.78,27.76,27.78,18900.0,21.1382,21.1382,21.123,21.1382,18900.0
2009-08-05 13:35:00,27.77,27.78,27.77,27.78,17200.0,21.1306,21.1382,21.1306,21.1382,17200.0
2009-08-05 13:40:00,27.77,27.79,27.76,27.76,31100.0,21.1306,21.1458,21.123,21.123,31100.0
2009-08-05 13:45:00,27.77,27.77,27.74,27.74,19100.0,21.1306,21.1306,21.1078,21.1078,19100.0
2009-08-05 13:50:00,27.75,27.77,27.74,27.77,19200.0,21.1154,21.1306,21.1078,21.1306,19200.0
2009-08-05 13:55:00,27.77,27.79,27.75,27.76,36400.0,21.1306,21.1458,21.1154,21.123,36400.0
2009-08-05 14:00:00,27.76,27.78,27.75,27.77,64000.0,21.123,21.1382,21.1154,21.1306,64000.0
2009-08-05 14:05:00,27.78,27.79,27.77,27.78,14000.0,21.1382,21.1458,21.1306,21.1382,14000.0
2009-08-05 14:10:00,27.77,27.8,27.77,27.8,14600.0,21.1306,21.1534,21.1306,21.1534,14600.0
2009-08-05 14:15:00,27.8,27.81,27.79,27.79,37500.0,21.1534,21.161,21.1458,21.1458,37500.0
2009-08-05 14:20:00,27.8,27.81,27.77,27.78,40100.0,21.1534,21.161,21.1306,21.1382,40100.0
2009-08-05 14:25:00,27.79,27.79,27.76,27.76,14700.0,21.1458,21.1458,21.123,21.123,14700.0
2009-08-05 14:30:00,27.77,27.77,27.75,27.76,53100.0,21.1306,21.1306,21.1154,21.123,53100.0
2009-08-05 14:35:00,27.77,27.79,27.76,27.79,38900.0,21.1306,21.1458,21.123,21.1458,38900.0
2009-08-05 14:40:00,27.79,27.82,27.78,27.81,80300.0,21.1458,21.1686,21.1382,21.161,80300.0
2009-08-05 14:45:00,27.81,27.83,27.8,27.83,67500.0,21.161,21.1763,21.1534,21.1763,67500.0
2009-08-05 14:50:00,27.83,27.84,27.79,27.8,51400.0,21.1763,21.1839,21.1458,21.1534,51400.0
2009-08-05 14:55:00,27.81,27.81,27.8,27.8,42900.0,21.161,21.161,21.1534,21.1534,42900.0
2009-08-05 15:00:00,27.8,27.8,27.76,27.78,34900.0,21.1534,21.1534,21.123,21.1382,34900.0
2009-08-05 15:05:00,27.78,27.79,27.78,27.78,6800.0,21.1382,21.1458,21.1382,21.1382,6800.0
2009-08-05 15:10:00,27.78,27.8,27.76,27.77,121500.0,21.1382,21.1534,21.123,21.1306,121500.0
2009-08-05 15:15:00,27.77,27.77,27.76,27.77,76200.0,21.1306,21.1306,21.123,21.1306,76200.0
2009-08-05 15:20:00,27.78,27.8,27.77,27.78,33400.0,21.1382,21.1534,21.1306,21.1382,33400.0
2009-08-05 15:25:00,27.79,27.82,27.78,27.81,59800.0,21.1458,21.1686,21.1382,21.161,59800.0
2009-08-05 15:30:00,27.8,27.8,27.72,27.74,80600.0,21.1534,21.1534,21.0926,21.1078,80600.0
2009-08-05 15:35:00,27.74,27.74,27.72,27.72,74600.0,21.1078,21.1078,21.0926,21.0926,74600.0
2009-08-05 15:40:00,27.73,27.74,27.72,27.74,86500.0,21.1002,21.1078,21.0926,21.1078,86500.0
2009-08-05 15:45:00,27.73,27.74,27.71,27.72,78900.0,21.1002,21.1078,21.0849,21.0926,78900.0
2009-08-05 15:50:00,27.71,27.73,27.71,27.73,50100.0,21.0849,21.1002,21.0849,21.1002,50100.0
2009-08-05 15:55:00,27.72,27.75,27.71,27.74,233000.0,21.0926,21.1154,21.0849,21.1078,233000.0
2009-08-06 09:30:00,27.7,27.86,27.67,27.69,70600.0,21.0773,21.1991,21.0545,21.0697,70600.0
2009-08-06 09:35:00,27.69,27.7,27.63,27.66,35800.0,21.0697,21.0773,21.0241,21.0469,35800.0
2009-08-06 09:40:00,27.67,27.69,27.59,27.59,70000.0,21.0545,21.0697,20.9936,20.9936,70000.0
2009-08-06 09:45:00,27.59,27.59,27.55,27.55,155400.0,20.9936,20.9936,20.9632,20.9632,155400.0
2009-08-06 09:50:00,27.56,27.58,27.54,27.54,163200.0,20.9708,20.986,20.9556,20.9556,163200.0
2009-08-06 09:55:00,27.54,27.55,27.53,27.54,114600.0,20.9556,20.9632,20.948,20.9556,114600.0
2009-08-06 10:00:00,27.53,27.57,27.52,27.57,203900.0,20.948,20.9784,20.9404,20.9784,203900.0
2009-08-06 10:05:00,27.58,27.58,27.53,27.53,42900.0,20.986,20.986,20.948,20.948,42900.0
2009-08-06 10:10:00,27.53,27.54,27.51,27.51,91500.0,20.948,20.9556,20.9328,20.9328,91500.0
2009-08-06 10:15:00,27.51,27.53,27.5,27.52,138000.0,20.9328,20.948,20.9252,20.9404,138000.0
2009-08-06 10:20:00,27.52,27.52,27.48,27.48,166300.0,20.9404,20.9404,20.9099,20.9099,166300.0
2009-08-06 10:25:00,27.48,27.49,27.45,27.45,122200.0,20.9099,20.9175,20.8871,20.8871,122200.0
2009-08-06 10:30:00,27.45,27.45,27.42,27.43,133300.0,20.8871,20.8871,20.8643,20.8719,133300.0
2009-08-06 10:35:00,27.43,27.46,27.41,27.45,73500.0,20.8719,20.8947,20.8567,20.8871,73500.0
2009-08-06 10:40:00,27.45,27.49,27.45,27.46,47600.0,20.8871,20.9175,20.8871,20.8947,47600.0
2009-08-06 10:45:00,27.46,27.48,27.46,27.47,108000.0,20.8947,20.9099,20.8947,20.9023,108000.0
2009-08-06 10:50:00,27.46,27.47,27.46,27.47,41800.0,20.8947,20.9023,20.8947,20.9023,41800.0
2009-08-06 10:55:00,27.48,27.49,27.47,27.48,36400.0,20.9099,20.9175,20.9023,20.9099,36400.0
2009-08-06 11:00:00,27.48,27.5,27.47,27.49,110500.0,20.9099,20.9252,20.9023,20.9175,110500.0
2009-08-06 11:05:00,27.5,27.52,27.5,27.5,40600.0,20.9252,20.9404,20.9252,20.9252,40600.0
2009-08-06 11:10:00,27.51,27.52,27.5,27.52,41100.0,20.9328,20.9404,20.9252,20.9404,41100.0
2009-08-06 11:15:00,27.52,27.56,27.52,27.55,37700.0,20.9404,20.9708,20.9404,20.9632,37700.0
2009-08-06 11:20:00,27.55,27.56,27.54,27.54,50900.0,20.9632,20.9708,20.9556,20.9556,50900.0
2009-08-06 11:25:00,27.55,27.56,27.54,27.54,62200.0,20.9632,20.9708,20.9556,20.9556,62200.0
2009-08-06 11:30:00,27.54,27.54,27.48,27.5,98200.0,20.9556,20.9556,20.9099,20.9252,98200.0
2009-08-06 11:35:00,27.49,27.52,27.49,27.51,26500.0,20.9175,20.9404,20.9175,20.9328,26500.0
2009-08-06 11:40:00,27.5,27.52,27.5,27.5,26400.0,20.9252,20.9404,20.9252,20.9252,26400.0
2009-08-06 11:45:00,27.5,27.52,27.5,27.51,59000.0,20.9252,20.9404,20.9252,20.9328,59000.0
2009-08-06 11:50:00,27.51,27.52,27.48,27.48,42400.0,20.9328,20.9404,20.9099,20.9099,42400.0
2009-08-06 11:55:00,27.49,27.49,27.47,27.47,35000.0,20.9175,20.9175,20.9023,20.9023,35000.0
2009-08-06 12:00:00,27.47,27.48,27.46,27.48,133700.0,20.9023,20.9099,20.8947,20.9099,133700.0
2009-08-06 12:05:00,27.48,27.48,27.47,27.47,70300.0,20.9099,20.9099,20.9023,20.9023,70300.0
2009-08-06 12:10:00,27.47,27.49,27.47,27.47,161100.0,20.9023,20.9175,20.9023,20.9023,161100.0
2009-08-06 12:15:00,27.47,27.47,27.46,27.46,33200.0,20.9023,20.9023,20.8947,20.8947,33200.0
2009-08-06 12:20:00,27.46,27.48,27.46,27.48,75700.0,20.8947,20.9099,20.8947,20.9099,75700.0
2009-08-06 12:25:00,27.48,27.49,27.45,27.45,28700.0,20.9099,20.9175,20.8871,20.8871,28700.0
2009-08-06 12:30:00,27.44,27.46,27.43,27.44,47400.0,20.8795,20.8947,20.8719,20.8795,47400.0
2009-08-06 12:35:00,27.43,27.44,27.42,27.42,63200.0,20.8719,20.8795,20.8643,20.8643,63200.0
2009-08-06 12:40:00,27.42,27.43,27.42,27.42,48500.0,20.8643,20.8719,20.8643,20.8643,48500.0
2009-08-06 12:45:00,27.42,27.42,27.4,27.42,49500.0,20.8643,20.8643,20.8491,20.8643,49500.0
2009-08-06 12:50:00,27.42,27.42,27.4,27.41,46500.0,20.8643,20.8643,20.8491,20.8567,46500.0
2009-08-06 12:55:00,27.41,27.41,27.39,27.39,92000.0,20.8567,20.8567,20.8415,20.8415,92000.0
2009-08-06 13:00:00,27.39,27.41,27.38,27.4,54900.0,20.8415,20.8567,20.8338,20.8491,54900.0
2009-08-06 13:05:00,27.4,27.44,27.4,27.44,39300.0,20.8491,20.8795,20.8491,20.8795,39300.0
2009-08-06 13:10:00,27.43,27.44,27.43,27.43,45200.0,20.8719,20.8795,20.8719,20.8719,45200.0
2009-08-06 13:15:00,27.44,27.44,27.4,27.4,258100.0,20.8795,20.8795,20.8491,20.8491,258100.0
2009-08-06 13:20:00,27.4,27.43,27.4,27.43,35200.0,20.8491,20.8719,20.8491,20.8719,35200.0
2009-08-06 13:25:00,27.44,27.45,27.43,27.43,36800.0,20.8795,20.8871,20.8719,20.8719,36800.0
2009-08-06 13:30:00,27.43,27.47,27.43,27.47,52700.0,20.8719,20.9023,20.8719,20.9023,52700.0
2009-08-06 13:35:00,27.46,27.47,27.46,27.46,15900.0,20.8947,20.9023,20.8947,20.8947,15900.0
2009-08-06 13:40:00,27.46,27.46,27.41,27.42,58000.0,20.8947,20.8947,20.8567,20.8643,58000.0
2009-08-06 13:45:00,27.42,27.43,27.42,27.42,65800.0,20.8643,20.8719,20.8643,20.8643,65800.0
2009-08-06 13:50:00,27.43,27.43,27.41,27.41,123800.0,20.8719,20.8719,20.8567,20.8567,123800.0
2009-08-06 13:55:00,27.41,27.43,27.41,27.43,20700.0,20.8567,20.8719,20.8567,20.8719,20700.0
2009-08-06 14:00:00,27.43,27.43,27.4,27.41,115400.0,20.8719,20.8719,20.8491,20.8567,115400.0
2009-08-06 14:05:00,27.41,27.41,27.38,27.39,81000.0,20.8567,20.8567,20.8338,20.8415,81000.0
2009-08-06 14:10:00,27.4,27.42,27.39,27.42,33900.0,20.8491,20.8643,20.8415,20.8643,33900.0
2009-08-06 14:15:00,27.42,27.43,27.41,27.43,29500.0,20.8643,20.8719,20.8567,20.8719,29500.0
2009-08-06 14:20:00,27.42,27.43,27.41,27.43,43300.0,20.8643,20.8719,20.8567,20.8719,43300.0
2009-08-06 14:25:00,27.43,27.45,27.43,27.43,48700.0,20.8719,20.8871,20.8719,20.8719,48700.0
2009-08-06 14:30:00,27.43,27.44,27.42,27.44,60900.0,20.8719,20.8795,20.8643,20.8795,60900.0
2009-08-06 14:35:00,27.44,27.45,27.43,27.44,35800.0,20.8795,20.8871,20.8719,20.8795,35800.0
2009-08-06 14:40:00,27.44,27.45,27.43,27.43,36200.0,20.8795,20.8871,20.8719,20.8719,36200.0
2009-08-06 14:45:00,27.43,27.45,27.4,27.45,385100.0,20.8719,20.8871,20.8491,20.8871,385100.0
2009-08-06 14:50:00,27.46,27.46,27.45,27.45,30900.0,20.8947,20.8947,20.8871,20.8871,30900.0
2009-08-06 14:55:00,27.45,27.46,27.44,27.44,65600.0,20.8871,20.8947,20.8795,20.8795,65600.0
2009-08-06 15:00:00,27.43,27.45,27.43,27.44,101900.0,20.8719,20.8871,20.8719,20.8795,101900.0
2009-08-06 15:05:00,27.43,27.46,27.43,27.44,50500.0,20.8719,20.8947,20.8719,20.8795,50500.0
2009-08-06 15:10:00,27.44,27.45,27.42,27.42,25500.0,20.8795,20.8871,20.8643,20.8643,25500.0
2009-08-06 15:15:00,27.43,27.46,27.42,27.46,134000.0,20.8719,20.8947,20.8643,20.8947,134000.0
2009-08-06 15:20:00,27.45,27.46,27.43,27.45,150900.0,20.8871,20.8947,20.8719,20.8871,150900.0
2009-08-06 15:25:00,27.44,27.45,27.43,27.44,78600.0,20.8795,20.8871,20.8719,20.8795,78600.0
2009-08-06 15:30:00,27.44,27.45,27.44,27.45,183400.0,20.8795,20.8871,20.8795,20.8871,183400.0
2009-08-06 15:35:00,27.44,27.46,27.44,27.45,222000.0,20.8795,20.8947,20.8795,20.8871,222000.0
2009-08-06 15:40:00,27.45,27.47,27.44,27.46,175500.0,20.8871,20.9023,20.8795,20.8947,175500.0
2009-08-06 15:45:00,27.46,27.48,27.45,27.46,225000.0,20.8947,20.9099,20.8871,20.8947,225000.0
2009-08-06 15:50:00,27.47,27.47,27.44,27.45,346300.0,20.9023,20.9023,20.8795,20.8871,346300.0
2009-08-06 15:55:00,27.45,27.47,27.44,27.47,344500.0,20.8871,20.9023,20.8795,20.9023,344500.0
2009-08-07 09:30:00,27.63,27.72,27.6,27.67,65700.0,21.0241,21.0926,21.0012,21.0545,65700.0
2009-08-07 09:35:00,27.68,27.78,27.68,27.73,171200.0,21.0621,21.1382,21.0621,21.1002,171200.0
2009-08-07 09:40:00,27.73,27.74,27.62,27.65,90200.0,21.1002,21.1078,21.0165,21.0393,90200.0
2009-08-07 09:45:00,27.65,27.67,27.64,27.66,50800.0,21.0393,21.0545,21.0317,21.0469,50800.0
2009-08-07 09:50:00,27.65,27.67,27.64,27.67,45300.0,21.0393,21.0545,21.0317,21.0545,45300.0
2009-08-07 09:55:00,27.67,27.67,27.62,27.62,72600.0,21.0545,21.0545,21.0165,21.0165,72600.0
2009-08-07 10:00:00,27.61,27.63,27.58,27.63,246800.0,21.0089,21.0241,20.986,21.0241,246800.0
2009-08-07 10:05:00,27.62,27.64,27.61,27.61,178600.0,21.0165,21.0317,21.0089,21.0089,178600.0
2009-08-07 10:10:00,27.61,27.67,27.61,27.64,62800.0,21.0089,21.0545,21.0089,21.0317,62800.0
2009-08-07 10:15:00,27.64,27.66,27.64,27.65,51200.0,21.0317,21.0469,21.0317,21.0393,51200.0
2009-08-07 10:20:00,27.66,27.66,27.63,27.65,86900.0,21.0469,21.0469,21.0241,21.0393,86900.0
2009-08-07 10:25:00,27.65,27.67,27.63,27.66,55700.0,21.0393,21.0545,21.0241,21.0469,55700.0
2009-08-07 10:30:00,27.66,27.69,27.66,27.68,109600.0,21.0469,21.0697,21.0469,21.0621,109600.0
2009-08-07 10:35:00,27.69,27.77,27.68,27.76,75200.0,21.0697,21.1306,21.0621,21.123,75200.0
2009-08-07 10:40:00,27.76,27.76,27.73,27.74,36700.0,21.123,21.123,21.1002,21.1078,36700.0
2009-08-07 10:45:00,27.75,27.77,27.74,27.75,57000.0,21.1154,21.1306,21.1078,21.1154,57000.0
2009-08-07 10:50:00,27.74,27.75,27.72,27.73,259400.0,21.1078,21.1154,21.0926,21.1002,259400.0
2009-08-07 10:55:00,27.73,27.79,27.73,27.78,34000.0,21.1002,21.1458,21.1002,21.1382,34000.0
2009-08-07 11:00:00,27.79,27.79,27.77,27.79,37500.0,21.1458,21.1458,21.1306,21.1458,37500.0
2009-08-07 11:05:00,27.79,27.79,27.75,27.76,297700.0,21.1458,21.1458,21.1154,21.123,297700.0
2009-08-07 11:10:00,27.76,27.77,27.75,27.76,25100.0,21.123,21.1306,21.1154,21.123,25100.0
2009-08-07 11:15:00,27.75,27.75,27.73,27.74,25200.0,21.1154,21.1154,21.1002,21.1078,25200.0
2009-08-07 11:20:00,27.74,27.76,27.74,27.76,11200.0,21.1078,21.123,21.1078,21.123,11200.0
2009-08-07 11:25:00,27.77,27.77,27.76,27.77,6000.0,21.1306,21.1306,21.123,21.1306,6000.0
2009-08-07 11:30:00,27.77,27.79,27.76,27.78,32300.0,21.1306,21.1458,21.123,21.1382,32300.0
2009-08-07 11:35:00,27.79,27.82,27.79,27.81,78100.0,21.1458,21.1686,21.1458,21.161,78100.0
2009-08-07 11:40:00,27.8,27.8,27.76,27.76,161000.0,21.1534,21.1534,21.123,21.123,161000.0
2009-08-07 11:45:00,27.76,27.76,27.73,27.75,37600.0,21.123,21.123,21.1002,21.1154,37600.0
2009-08-07 11:50:00,27.74,27.76,27.74,27.76,8300.0,21.1078,21.123,21.1078,21.123,8300.0
2009-08-07 11:55:00,27.76,27.78,27.76,27.77,40700.0,21.123,21.1382,21.123,21.1306,40700.0
2009-08-07 12:00:00,27.76,27.77,27.76,27.76,8900.0,21.123,21.1306,21.123,21.123,8900.0
2009-08-07 12:05:00,27.77,27.77,27.76,27.76,24500.0,21.1306,21.1306,21.123,21.123,24500.0
2009-08-07 12:10:00,27.75,27.77,27.75,27.75,6900.0,21.1154,21.1306,21.1154,21.1154,6900.0
2009-08-07 12:15:00,27.74,27.75,27.74,27.75,10600.0,21.1078,21.1154,21.1078,21.1154,10600.0
2009-08-07 12:20:00,27.75,27.77,27.75,27.77,22700.0,21.1154,21.1306,21.1154,21.1306,22700.0
2009-08-07 12:25:00,27.76,27.77,27.76,27.77,14400.0,21.123,21.1306,21.123,21.1306,14400.0
2009-08-07 12:30:00,27.78,27.8,27.78,27.8,32500.0,21.1382,21.1534,21.1382,21.1534,32500.0
2009-08-07 12:35:00,27.79,27.81,27.79,27.81,29900.0,21.1458,21.161,21.1458,21.161,29900.0
2009-08-07 12:40:00,27.8,27.81,27.8,27.8,3800.0,21.1534,21.161,21.1534,21.1534,3800.0
2009-08-07 12:45:00,27.81,27.83,27.8,27.81,30300.0,21.161,21.1763,21.1534,21.161,30300.0
2009-08-07 12:50:00,27.82,27.82,27.81,27.82,2900.0,21.1686,21.1686,21.161,21.1686,2900.0
2009-08-07 12:55:00,27.82,27.83,27.81,27.82,8200.0,21.1686,21.1763,21.161,21.1686,8200.0
2009-08-07 13:00:00,27.81,27.85,27.81,27.83,60300.0,21.161,21.1915,21.161,21.1763,60300.0
2009-08-07 13:05:00,27.83,27.84,27.83,27.83,10700.0,21.1763,21.1839,21.1763,21.1763,10700.0
2009-08-07 13:10:00,27.82,27.83,27.81,27.81,9200.0,21.1686,21.1763,21.161,21.161,9200.0
2009-08-07 13:15:00,27.82,27.83,27.82,27.83,32500.0,21.1686,21.1763,21.1686,21.1763,32500.0
2009-08-07 13:20:00,27.83,27.84,27.82,27.83,10400.0,21.1763,21.1839,21.1686,21.1763,10400.0
2009-08-07 13:25:00,27.84,27.88,27.83,27.87,77000.0,21.1839,21.2143,21.1763,21.2067,77000.0
2009-08-07 13:30:00,27.87,27.9,27.87,27.88,68500.0,21.2067,21.2295,21.2067,21.2143,68500.0
2009-08-07 13:35:00,27.88,27.89,27.87,27.87,8300.0,21.2143,21.2219,21.2067,21.2067,8300.0
2009-08-07 13:40:00,27.88,27.88,27.86,27.87,2200.0,21.2143,21.2143,21.1991,21.2067,2200.0
2009-08-07 13:45:00,27.87,27.89,27.87,27.89,6900.0,21.2067,21.2219,21.2067,21.2219,6900.0
2009-08-07 13:50:00,27.89,27.89,27.86,27.87,12400.0,21.2219,21.2219,21.1991,21.2067,12400.0
2009-08-07 13:55:00,27.87,27.87,27.86,27.86,1600.0,21.2067,21.2067,21.1991,21.1991,1600.0
2009-08-07 14:00:00,27.87,27.87,27.85,27.85,20900.0,21.2067,21.2067,21.1915,21.1915,20900.0
2009-08-07 14:05:00,27.85,27.85,27.84,27.84,12400.0,21.1915,21.1915,21.1839,21.1839,12400.0
2009-08-07 14:10:00,27.83,27.84,27.83,27.83,9200.0,21.1763,21.1839,21.1763,21.1763,9200.0
2009-08-07 14:15:00,27.82,27.83,27.82,27.82,18000.0,21.1686,21.1763,21.1686,21.1686,18000.0
2009-08-07 14:20:00,27.83,27.84,27.82,27.82,50100.0,21.1763,21.1839,21.1686,21.1686,50100.0
2009-08-07 14:25:00,27.82,27.82,27.79,27.79,31700.0,21.1686,21.1686,21.1458,21.1458,31700.0
2009-08-07 14:30:00,27.78,27.8,27.76,27.76,43800.0,21.1382,21.1534,21.123,21.123,43800.0
2009-08-07 14:35:00,27.76,27.79,27.76,27.78,51600.0,21.123,21.1458,21.123,21.1382,51600.0
2009-08-07 14:40:00,27.78,27.78,27.76,27.76,12600.0,21.1382,21.1382,21.123,21.123,12600.0
2009-08-07 14:45:00,27.76,27.77,27.76,27.76,2200.0,21.123,21.1306,21.123,21.123,2200.0
2009-08-07 14:50:00,27.76,27.77,27.76,27.77,4700.0,21.123,21.1306,21.123,21.1306,4700.0
2009-08-07 14:55:00,27.76,27.77,27.76,27.77,4300.0,21.123,21.1306,21.123,21.1306,4300.0
2009-08-07 15:00:00,27.77,27.77,27.75,27.77,71900.0,21.1306,21.1306,21.1154,21.1306,71900.0
2009-08-07 15:05:00,27.77,27.78,27.76,27.77,53600.0,21.1306,21.1382,21.123,21.1306,53600.0
2009-08-07 15:10:00,27.78,27.78,27.76,27.76,29500.0,21.1382,21.1382,21.123,21.123,29500.0
2009-08-07 15:15:00,27.76,27.79,27.75,27.78,67900.0,21.123,21.1458,21.1154,21.1382,67900.0
2009-08-07 15:20:00,27.77,27.77,27.74,27.77,126700.0,21.1306,21.1306,21.1078,21.1306,126700.0
2009-08-07 15:25:00,27.77,27.79,27.76,27.79,82000.0,21.1306,21.1458,21.123,21.1458,82000.0
2009-08-07 15:30:00,27.79,27.79,27.74,27.77,226600.0,21.1458,21.1458,21.1078,21.1306,226600.0
2009-08-07 15:35:00,27.77,27.77,27.75,27.75,135700.0,21.1306,21.1306,21.1154,21.1154,135700.0
2009-08-07 15:40:00,27.76,27.77,27.73,27.73,97100.0,21.123,21.1306,21.1002,21.1002,97100.0
2009-08-07 15:45:00,27.73,27.73,27.7,27.72,143400.0,21.1002,21.1002,21.0773,21.0926,143400.0
2009-08-07 15:50:00,27.72,27.75,27.71,27.74,137500.0,21.0926,21.1154,21.0849,21.1078,137500.0
2009-08-07 15:55:00,27.75,27.75,27.67,27.67,428000.0,21.1154,21.1154,21.0545,21.0545,428000.0
2009-08-10 09:30:00,27.55,27.68,27.53,27.58,118200.0,20.9632,21.0621,20.948,20.986,118200.0
2009-08-10 09:35:00,27.59,27.61,27.57,27.59,118100.0,20.9936,21.0089,20.9784,20.9936,118100.0
2009-08-10 09:40:00,27.6,27.67,27.6,27.67,38900.0,21.0012,21.0545,21.0012,21.0545,38900.0
2009-08-10 09:45:00,27.67,27.7,27.66,27.68,212600.0,21.0545,21.0773,21.0469,21.0621,212600.0
2009-08-10 09:50:00,27.68,27.73,27.65,27.72,248900.0,21.0621,21.1002,21.0393,21.0926,248900.0
2009-08-10 09:55:00,27.72,27.78,27.71,27.74,130700.0,21.0926,21.1382,21.0849,21.1078,130700.0
2009-08-10 10:00:00,27.75,27.75,27.71,27.71,56200.0,21.1154,21.1154,21.0849,21.0849,56200.0
2009-08-10 10:05:00,27.71,27.74,27.71,27.74,69700.0,21.0849,21.1078,21.0849,21.1078,69700.0
2009-08-10 10:10:00,27.75,27.76,27.74,27.74,34400.0,21.1154,21.123,21.1078,21.1078,34400.0
2009-08-10 10:15:00,27.74,27.77,27.74,27.75,90500.0,21.1078,21.1306,21.1078,21.1154,90500.0
2009-08-10 10:20:00,27.75,27.79,27.75,27.79,84000.0,21.1154,21.1458,21.1154,21.1458,84000.0
2009-08-10 10:25:00,27.79,27.8,27.79,27.8,55300.0,21.1458,21.1534,21.1458,21.1534,55300.0
2009-08-10 10:30:00,27.79,27.83,27.79,27.83,31900.0,21.1458,21.1763,21.1458,21.1763,31900.0
2009-08-10 10:35:00,27.82,27.83,27.81,27.81,36500.0,21.1686,21.1763,21.161,21.161,36500.0
2009-08-10 10:40:00,27.81,27.81,27.78,27.79,123500.0,21.161,21.161,21.1382,21.1458,123500.0
2009-08-10 10:45:00,27.79,27.8,27.77,27.77,46400.0,21.1458,21.1534,21.1306,21.1306,46400.0
2009-08-10 10:50:00,27.77,27.8,27.76,27.79,57900.0,21.1306,21.1534,21.123,21.1458,57900.0
2009-08-10 10:55:00,27.79,27.79,27.77,27.78,41100.0,21.1458,21.1458,21.1306,21.1382,41100.0
2009-08-10 11:00:00,27.78,27.8,27.77,27.79,53900.0,21.1382,21.1534,21.1306,21.1458,53900.0
2009-08-10 11:05:00,27.79,27.79,27.75,27.76,61100.0,21.1458,21.1458,21.1154,21.123,61100.0
2009-08-10 11:10:00,27.76,27.79,27.75,27.79,62700.0,21.123,21.1458,21.1154,21.1458,62700.0
2009-08-10 11:15:00,27.79,27.81,27.79,27.81,20400.0,21.1458,21.161,21.1458,21.161,20400.0
2009-08-10 11:20:00,27.81,27.82,27.8,27.82,25100.0,21.161,21.1686,21.1534,21.1686,25100.0
2009-08-10 11:25:00,27.82,27.83,27.8,27.81,46800.0,21.1686,21.1763,21.1534,21.161,46800.0
2009-08-10 11:30:00,27.8,27.82,27.8,27.81,24300.0,21.1534,21.1686,21.1534,21.161,24300.0
2009-08-10 11:35:00,27.82,27.85,27.81,27.85,34100.0,21.1686,21.1915,21.161,21.1915,34100.0
2009-08-10 11:40:00,27.85,27.85,27.83,27.83,8800.0,21.1915,21.1915,21.1763,21.1763,8800.0
2009-08-10 11:45:00,27.84,27.84,27.81,27.81,12900.0,21.1839,21.1839,21.161,21.161,12900.0
2009-08-10 11:50:00,27.81,27.82,27.81,27.81,11900.0,21.161,21.1686,21.161,21.161,11900.0
2009-08-10 11:55:00,27.82,27.82,27.8,27.81,10800.0,21.1686,21.1686,21.1534,21.161,10800.0
2009-08-10 12:00:00,27.8,27.82,27.8,27.82,9800.0,21.1534,21.1686,21.1534,21.1686,9800.0
2009-08-10 12:05:00,27.82,27.82,27.79,27.8,22000.0,21.1686,21.1686,21.1458,21.1534,22000.0
2009-08-10 12:10:00,27.8,27.8,27.79,27.8,19600.0,21.1534,21.1534,21.1458,21.1534,19600.0
2009-08-10 12:15:00,27.8,27.8,27.79,27.79,13000.0,21.1534,21.1534,21.1458,21.1458,13000.0
2009-08-10 12:20:00,27.8,27.8,27.79,27.79,21900.0,21.1534,21.1534,21.1458,21.1458,21900.0
2009-08-10 12:25:00,27.79,27.79,27.76,27.77,23900.0,21.1458,21.1458,21.123,21.1306,23900.0
2009-08-10 12:30:00,27.77,27.77,27.75,27.77,53600.0,21.1306,21.1306,21.1154,21.1306,53600.0
2009-08-10 12:35:00,27.77,27.77,27.75,27.76,14700.0,21.1306,21.1306,21.1154,21.123,14700.0
2009-08-10 12:40:00,27.76,27.79,27.76,27.79,45200.0,21.123,21.1458,21.123,21.1458,45200.0
2009-08-10 12:45:00,27.79,27.8,27.78,27.79,15900.0,21.1458,21.1534,21.1382,21.1458,15900.0
2009-08-10 12:50:00,27.8,27.81,27.79,27.81,14500.0,21.1534,21.161,21.1458,21.161,14500.0
2009-08-10 12:55:00,27.81,27.81,27.79,27.8,15100.0,21.161,21.161,21.1458,21.1534,15100.0
2009-08-10 13:00:00,27.81,27.81,27.8,27.81,23600.0,21.161,21.161,21.1534,21.161,23600.0
2009-08-10 13:05:00,27.81,27.82,27.78,27.78,35200.0,21.161,21.1686,21.1382,21.1382,35200.0
2009-08-10 13:10:00,27.79,27.8,27.78,27.8,12900.0,21.1458,21.1534,21.1382,21.1534,12900.0
2009-08-10 13:15:00,27.79,27.81,27.79,27.81,24400.0,21.1458,21.161,21.1458,21.161,24400.0
2009-08-10 13:20:00,27.8,27.84,27.8,27.83,30700.0,21.1534,21.1839,21.1534,21.1763,30700.0
2009-08-10 13:25:00,27.83,27.84,27.81,27.84,53200.0,21.1763,21.1839,21.161,21.1839,53200.0
2009-08-10 13:30:00,27.84,27.84,27.81,27.83,118600.0,21.1839,21.1839,21.161,21.1763,118600.0
2009-08-10 13:35:00,27.83,27.83,27.81,27.82,44500.0,21.1763,21.1763,21.161,21.1686,44500.0
2009-08-10 13:40:00,27.82,27.84,27.81,27.84,32600.0,21.1686,21.1839,21.161,21.1839,32600.0
2009-08-10 13:45:00,27.84,27.84,27.83,27.84,19300.0,21.1839,21.1839,21.1763,21.1839,19300.0
2009-08-10 13:50:00,27.84,27.86,27.83,27.86,56100.0,21.1839,21.1991,21.1763,21.1991,56100.0
2009-08-10 13:55:00,27.86,27.86,27.85,27.86,36100.0,21.1991,21.1991,21.1915,21.1991,36100.0
2009-08-10 14:00:00,27.85,27.86,27.83,27.83,41100.0,21.1915,21.1991,21.1763,21.1763,41100.0
2009-08-10 14:05:00,27.83,27.84,27.82,27.84,30100.0,21.1763,21.1839,21.1686,21.1839,30100.0
2009-08-10 14:10:00,27.84,27.84,27.8,27.81,37500.0,21.1839,21.1839,21.1534,21.161,37500.0
2009-08-10 14:15:00,27.81,27.81,27.77,27.77,36000.0,21.161,21.161,21.1306,21.1306,36000.0
2009-08-10 14:20:00,27.78,27.79,27.77,27.78,106000.0,21.1382,21.1458,21.1306,21.1382,106000.0
2009-08-10 14:25:00,27.78,27.8,27.78,27.8,59200.0,21.1382,21.1534,21.1382,21.1534,59200.0
2009-08-10 14:30:00,27.79,27.8,27.78,27.8,57900.0,21.1458,21.1534,21.1382,21.1534,57900.0
2009-08-10 14:35:00,27.8,27.81,27.79,27.8,6100.0,21.1534,21.161,21.1458,21.1534,6100.0
2009-08-10 14:40:00,27.8,27.82,27.8,27.82,20300.0,21.1534,21.1686,21.1534,21.1686,20300.0
2009-08-10 14:45:00,27.82,27.82,27.79,27.8,28200.0,21.1686,21.1686,21.1458,21.1534,28200.0
2009-08-10 14:50:00,27.79,27.8,27.77,27.78,88000.0,21.1458,21.1534,21.1306,21.1382,88000.0
2009-08-10 14:55:00,27.78,27.81,27.78,27.81,28400.0,21.1382,21.161,21.1382,21.161,28400.0
2009-08-10 15:00:00,27.81,27.85,27.81,27.83,25500.0,21.161,21.1915,21.161,21.1763,25500.0
2009-08-10 15:05:00,27.83,27.85,27.83,27.84,31400.0,21.1763,21.1915,21.1763,21.1839,31400.0
2009-08-10 15:10:00,27.83,27.84,27.82,27.83,14900.0,21.1763,21.1839,21.1686,21.1763,14900.0
2009-08-10 15:15:00,27.83,27.84,27.82,27.83,96500.0,21.1763,21.1839,21.1686,21.1763,96500.0
2009-08-10 15:20:00,27.83,27.83,27.81,27.83,154700.0,21.1763,21.1763,21.161,21.1763,154700.0
2009-08-10 15:25:00,27.83,27.84,27.83,27.84,62700.0,21.1763,21.1839,21.1763,21.1839,62700.0
2009-08-10 15:30:00,27.84,27.84,27.82,27.84,71300.0,21.1839,21.1839,21.1686,21.1839,71300.0
2009-08-10 15:35:00,27.84,27.89,27.83,27.89,92200.0,21.1839,21.2219,21.1763,21.2219,92200.0
2009-08-10 15:40:00,27.88,27.89,27.85,27.87,167400.0,21.2143,21.2219,21.1915,21.2067,167400.0
2009-08-10 15:45:00,27.87,27.88,27.85,27.88,291500.0,21.2067,21.2143,21.1915,21.2143,291500.0
2009-08-10 15:50:00,27.88,27.88,27.86,27.88,200400.0,21.2143,21.2143,21.1991,21.2143,200400.0
2009-08-10 15:55:00,27.88,27.9,27.86,27.89,361100.0,21.2143,21.2295,21.1991,21.2219,361100.0
2009-08-11 09:30:00,27.89,27.92,27.75,27.9,114900.0,21.2219,21.2447,21.1154,21.2295,114900.0
2009-08-11 09:35:00,27.91,28.0,27.91,27.98,81800.0,21.2371,21.3056,21.2371,21.2904,81800.0
2009-08-11 09:40:00,27.97,27.98,27.95,27.95,62500.0,21.2828,21.2904,21.2676,21.2676,62500.0
2009-08-11 09:45:00,27.94,27.95,27.89,27.93,97900.0,21.26,21.2676,21.2219,21.2523,97900.0
2009-08-11 09:50:00,27.92,27.92,27.83,27.84,129500.0,21.2447,21.2447,21.1763,21.1839,129500.0
2009-08-11 09:55:00,27.86,27.88,27.85,27.88,50900.0,21.1991,21.2143,21.1915,21.2143,50900.0
2009-08-11 10:00:00,27.87,27.88,27.84,27.86,183600.0,21.2067,21.2143,21.1839,21.1991,183600.0
2009-08-11 10:05:00,27.86,27.86,27.82,27.82,75700.0,21.1991,21.1991,21.1686,21.1686,75700.0
2009-08-11 10:10:00,27.82,27.84,27.81,27.83,62400.0,21.1686,21.1839,21.161,21.1763,62400.0
2009-08-11 10:15:00,27.83,27.83,27.78,27.78,59500.0,21.1763,21.1763,21.1382,21.1382,59500.0
2009-08-11 10:20:00,27.78,27.78,27.75,27.76,60300.0,21.1382,21.1382,21.1154,21.123,60300.0
2009-08-11 10:25:00,27.75,27.77,27.74,27.77,59400.0,21.1154,21.1306,21.1078,21.1306,59400.0
2009-08-11 10:30:00,27.76,27.8,27.76,27.8,40500.0,21.123,21.1534,21.123,21.1534,40500.0
2009-08-11 10:35:00,27.79,27.8,27.77,27.79,35500.0,21.1458,21.1534,21.1306,21.1458,35500.0
2009-08-11 10:40:00,27.79,27.79,27.77,27.78,36000.0,21.1458,21.1458,21.1306,21.1382,36000.0
2009-08-11 10:45:00,27.77,27.78,27.76,27.77,25200.0,21.1306,21.1382,21.123,21.1306,25200.0
2009-08-11 10:50:00,27.76,27.8,27.76,27.78,26600.0,21.123,21.1534,21.123,21.1382,26600.0
2009-08-11 10:55:00,27.78,27.79,27.77,27.78,38200.0,21.1382,21.1458,21.1306,21.1382,38200.0
2009-08-11 11:00:00,27.77,27.78,27.75,27.75,19100.0,21.1306,21.1382,21.1154,21.1154,19100.0
2009-08-11 11:05:00,27.75,27.78,27.75,27.78,43100.0,21.1154,21.1382,21.1154,21.1382,43100.0
2009-08-11 11:10:00,27.78,27.78,27.76,27.76,14500.0,21.1382,21.1382,21.123,21.123,14500.0
2009-08-11 11:15:00,27.76,27.77,27.75,27.76,71100.0,21.123,21.1306,21.1154,21.123,71100.0
2009-08-11 11:20:00,27.76,27.77,27.76,27.76,20600.0,21.123,21.1306,21.123,21.123,20600.0
2009-08-11 11:25:00,27.76,27.78,27.75,27.77,54000.0,21.123,21.1382,21.1154,21.1306,54000.0
2009-08-11 11:30:00,27.78,27.78,27.75,27.76,42300.0,21.1382,21.1382,21.1154,21.123,42300.0
2009-08-11 11:35:00,27.76,27.77,27.74,27.75,15600.0,21.123,21.1306,21.1078,21.1154,15600.0
2009-08-11 11:40:00,27.75,27.82,27.74,27.82,34800.0,21.1154,21.1686,21.1078,21.1686,34800.0
2009-08-11 11:45:00,27.82,27.82,27.81,27.81,23500.0,21.1686,21.1686,21.161,21.161,23500.0
2009-08-11 11:50:00,27.81,27.81,27.8,27.8,18600.0,21.161,21.161,21.1534,21.1534,18600.0
2009-08-11 11:55:00,27.8,27.83,27.8,27.83,39400.0,21.1534,21.1763,21.1534,21.1763,39400.0
2009-08-11 12:00:00,27.82,27.85,27.81,27.84,31500.0,21.1686,21.1915,21.161,21.1839,31500.0
2009-08-11 12:05:00,27.84,27.86,27.84,27.85,22400.0,21.1839,21.1991,21.1839,21.1915,22400.0
2009-08-11 12:10:00,27.85,27.85,27.83,27.84,8300.0,21.1915,21.1915,21.1763,21.1839,8300.0
2009-08-11 12:15:00,27.85,27.85,27.84,27.84,17600.0,21.1915,21.1915,21.1839,21.1839,17600.0
2009-08-11 12:20:00,27.84,27.84,27.81,27.82,15100.0,21.1839,21.1839,21.161,21.1686,15100.0
2009-08-11 12:25:00,27.82,27.82,27.8,27.81,15600.0,21.1686,21.1686,21.1534,21.161,15600.0
2009-08-11 12:30:00,27.81,27.82,27.8,27.82,13600.0,21.161,21.1686,21.1534,21.1686,13600.0
2009-08-11 12:35:00,27.82,27.84,27.81,27.83,18800.0,21.1686,21.1839,21.161,21.1763,18800.0
2009-08-11 12:40:00,27.84,27.84,27.8,27.81,14800.0,21.1839,21.1839,21.1534,21.161,14800.0
2009-08-11 12:45:00,27.8,27.81,27.79,27.8,15400.0,21.1534,21.161,21.1458,21.1534,15400.0
2009-08-11 12:50:00,27.79,27.8,27.79,27.8,8200.0,21.1458,21.1534,21.1458,21.1534,8200.0
2009-08-11 12:55:00,27.8,27.8,27.79,27.8,3700.0,21.1534,21.1534,21.1458,21.1534,3700.0
2009-08-11 13:00:00,27.8,27.82,27.8,27.8,87200.0,21.1534,21.1686,21.1534,21.1534,87200.0
2009-08-11 13:05:00,27.81,27.81,27.79,27.8,74300.0,21.161,21.161,21.1458,21.1534,74300.0
2009-08-11 13:10:00,27.81,27.81,27.77,27.77,25400.0,21.161,21.161,21.1306,21.1306,25400.0
2009-08-11 13:15:00,27.78,27.78,27.77,27.77,8400.0,21.1382,21.1382,21.1306,21.1306,8400.0
2009-08-11 13:20:00,27.78,27.79,27.77,27.78,10700.0,21.1382,21.1458,21.1306,21.1382,10700.0
2009-08-11 13:25:00,27.77,27.78,27.75,27.75,13000.0,21.1306,21.1382,21.1154,21.1154,13000.0
2009-08-11 13:30:00,27.76,27.78,27.76,27.78,41800.0,21.123,21.1382,21.123,21.1382,41800.0
2009-08-11 13:35:00,27.79,27.79,27.77,27.77,34500.0,21.1458,21.1458,21.1306,21.1306,34500.0
2009-08-11 13:40:00,27.78,27.79,27.77,27.78,21400.0,21.1382,21.1458,21.1306,21.1382,21400.0
2009-08-11 13:45:00,27.78,27.79,27.78,27.78,4300.0,21.1382,21.1458,21.1382,21.1382,4300.0
2009-08-11 13:50:00,27.79,27.8,27.78,27.79,25500.0,21.1458,21.1534,21.1382,21.1458,25500.0
2009-08-11 13:55:00,27.79,27.8,27.79,27.8,9200.0,21.1458,21.1534,21.1458,21.1534,9200.0
2009-08-11 14:00:00,27.8,27.82,27.8,27.82,17200.0,21.1534,21.1686,21.1534,21.1686,17200.0
2009-08-11 14:05:00,27.82,27.86,27.82,27.84,50200.0,21.1686,21.1991,21.1686,21.1839,50200.0
2009-08-11 14:10:00,27.84,27.86,27.83,27.84,172300.0,21.1839,21.1991,21.1763,21.1839,172300.0
2009-08-11 14:15:00,27.84,27.85,27.83,27.85,80100.0,21.1839,21.1915,21.1763,21.1915,80100.0
2009-08-11 14:20:00,27.85,27.86,27.84,27.85,107800.0,21.1915,21.1991,21.1839,21.1915,107800.0
2009-08-11 14:25:00,27.85,27.85,27.83,27.85,130200.0,21.1915,21.1915,21.1763,21.1915,130200.0
2009-08-11 14:30:00,27.85,27.85,27.84,27.84,69200.0,21.1915,21.1915,21.1839,21.1839,69200.0
2009-08-11 14:35:00,27.84,27.85,27.84,27.85,49700.0,21.1839,21.1915,21.1839,21.1915,49700.0
2009-08-11 14:40:00,27.85,27.86,27.84,27.85,102000.0,21.1915,21.1991,21.1839,21.1915,102000.0
2009-08-11 14:45:00,27.86,27.86,27.83,27.83,109500.0,21.1991,21.1991,21.1763,21.1763,109500.0
2009-08-11 14:50:00,27.83,27.89,27.83,27.88,76500.0,21.1763,21.2219,21.1763,21.2143,76500.0
2009-08-11 14:55:00,27.88,27.89,27.86,27.89,86800.0,21.2143,21.2219,21.1991,21.2219,86800.0
2009-08-11 15:00:00,27.89,27.9,27.88,27.9,73800.0,21.2219,21.2295,21.2143,21.2295,73800.0
2009-08-11 15:05:00,27.89,27.9,27.88,27.88,65900.0,21.2219,21.2295,21.2143,21.2143,65900.0
2009-08-11 15:10:00,27.88,27.88,27.86,27.88,67300.0,21.2143,21.2143,21.1991,21.2143,67300.0
2009-08-11 15:15:00,27.88,27.88,27.87,27.88,56300.0,21.2143,21.2143,21.2067,21.2143,56300.0
2009-08-11 15:20:00,27.88,27.9,27.86,27.89,216600.0,21.2143,21.2295,21.1991,21.2219,216600.0
2009-08-11 15:25:00,27.9,27.92,27.89,27.92,63800.0,21.2295,21.2447,21.2219,21.2447,63800.0
2009-08-11 15:30:00,27.92,27.92,27.9,27.9,99200.0,21.2447,21.2447,21.2295,21.2295,99200.0
2009-08-11 15:35:00,27.9,27.91,27.89,27.91,101200.0,21.2295,21.2371,21.2219,21.2371,101200.0
2009-08-11 15:40:00,27.9,27.92,27.89,27.92,137600.0,21.2295,21.2447,21.2219,21.2447,137600.0
2009-08-11 15:45:00,27.91,27.92,27.88,27.89,157400.0,21.2371,21.2447,21.2143,21.2219,157400.0
2009-08-11 15:50:00,27.89,27.89,27.84,27.85,233700.0,21.2219,21.2219,21.1839,21.1915,233700.0
2009-08-11 15:55:00,27.86,27.87,27.83,27.84,397300.0,21.1991,21.2067,21.1763,21.1839,397300.0
2009-08-12 09:30:00,27.89,27.89,27.75,27.76,77900.0,21.2219,21.2219,21.1154,21.123,77900.0
2009-08-12 09:35:00,27.75,27.76,27.66,27.73,228600.0,21.1154,21.123,21.0469,21.1002,228600.0
2009-08-12 09:40:00,27.74,27.83,27.72,27.83,53600.0,21.1078,21.1763,21.0926,21.1763,53600.0
2009-08-12 09:45:00,27.85,27.87,27.78,27.8,115900.0,21.1915,21.2067,21.1382,21.1534,115900.0
2009-08-12 09:50:00,27.79,27.86,27.79,27.85,121400.0,21.1458,21.1991,21.1458,21.1915,121400.0
2009-08-12 09:55:00,27.85,27.92,27.85,27.92,45800.0,21.1915,21.2447,21.1915,21.2447,45800.0
2009-08-12 10:00:00,27.92,28.01,27.92,27.99,154400.0,21.2447,21.3132,21.2447,21.298,154400.0
2009-08-12 10:05:00,27.99,28.0,27.98,28.0,66200.0,21.298,21.3056,21.2904,21.3056,66200.0
2009-08-12 10:10:00,28.0,28.02,27.99,28.01,86200.0,21.3056,21.3208,21.298,21.3132,86200.0
2009-08-12 10:15:00,28.01,28.03,28.0,28.0,59600.0,21.3132,21.3284,21.3056,21.3056,59600.0
2009-08-12 10:20:00,28.0,28.05,28.0,28.05,85300.0,21.3056,21.3437,21.3056,21.3437,85300.0
2009-08-12 10:25:00,28.05,28.06,28.02,28.03,69300.0,21.3437,21.3513,21.3208,21.3284,69300.0
2009-08-12 10:30:00,28.03,28.05,28.01,28.03,139100.0,21.3284,21.3437,21.3132,21.3284,139100.0
2009-08-12 10:35:00,28.02,28.04,28.0,28.0,101900.0,21.3208,21.3361,21.3056,21.3056,101900.0
2009-08-12 10:40:00,28.01,28.02,28.0,28.02,67100.0,21.3132,21.3208,21.3056,21.3208,67100.0
2009-08-12 10:45:00,28.01,28.02,28.0,28.0,113600.0,21.3132,21.3208,21.3056,21.3056,113600.0
2009-08-12 10:50:00,28.01,28.02,27.99,28.0,124700.0,21.3132,21.3208,21.298,21.3056,124700.0
2009-08-12 10:55:00,28.0,28.01,27.99,28.0,26300.0,21.3056,21.3132,21.298,21.3056,26300.0
2009-08-12 11:00:00,28.0,28.0,27.98,27.99,46200.0,21.3056,21.3056,21.2904,21.298,46200.0
2009-08-12 11:05:00,27.98,27.99,27.94,27.95,32200.0,21.2904,21.298,21.26,21.2676,32200.0
2009-08-12 11:10:00,27.95,27.96,27.94,27.94,95000.0,21.2676,21.2752,21.26,21.26,95000.0
2009-08-12 11:15:00,27.94,27.95,27.93,27.93,30100.0,21.26,21.2676,21.2523,21.2523,30100.0
2009-08-12 11:20:00,27.93,27.94,27.91,27.92,38900.0,21.2523,21.26,21.2371,21.2447,38900.0
2009-08-12 11:25:00,27.92,27.94,27.92,27.93,27300.0,21.2447,21.26,21.2447,21.2523,27300.0
2009-08-12 11:30:00,27.93,27.96,27.93,27.95,32500.0,21.2523,21.2752,21.2523,21.2676,32500.0
2009-08-12 11:35:00,27.96,27.98,27.96,27.98,31500.0,21.2752,21.2904,21.2752,21.2904,31500.0
2009-08-12 11:40:00,27.98,27.98,27.95,27.95,20700.0,21.2904,21.2904,21.2676,21.2676,20700.0
2009-08-12 11:45:00,27.96,27.98,27.95,27.98,32300.0,21.2752,21.2904,21.2676,21.2904,32300.0
2009-08-12 11:50:00,27.98,27.98,27.96,27.96,9500.0,21.2904,21.2904,21.2752,21.2752,9500.0
2009-08-12 11:55:00,27.97,27.98,27.96,27.98,24400.0,21.2828,21.2904,21.2752,21.2904,24400.0
2009-08-12 12:00:00,27.99,28.01,27.99,27.99,24900.0,21.298,21.3132,21.298,21.298,24900.0
2009-08-12 12:05:00,27.99,27.99,27.98,27.98,6700.0,21.298,21.298,21.2904,21.2904,6700.0
2009-08-12 12:10:00,27.98,27.99,27.98,27.99,10100.0,21.2904,21.298,21.2904,21.298,10100.0
2009-08-12 12:15:00,27.98,27.99,27.97,27.97,5800.0,21.2904,21.298,21.2828,21.2828,5800.0
2009-08-12 12:20:00,27.98,27.98,27.97,27.98,9600.0,21.2904,21.2904,21.2828,21.2904,9600.0
2009-08-12 12:25:00,27.98,28.0,27.98,27.99,11500.0,21.2904,21.3056,21.2904,21.298,11500.0
2009-08-12 12:30:00,27.98,27.98,27.94,27.95,41400.0,21.2904,21.2904,21.26,21.2676,41400.0
2009-08-12 12:35:00,27.95,27.98,27.95,27.98,16600.0,21.2676,21.2904,21.2676,21.2904,16600.0
2009-08-12 12:40:00,27.98,27.98,27.95,27.95,21300.0,21.2904,21.2904,21.2676,21.2676,21300.0
2009-08-12 12:45:00,27.95,27.95,27.94,27.95,9300.0,21.2676,21.2676,21.26,21.2676,9300.0
2009-08-12 12:50:00,27.95,27.99,27.95,27.98,64300.0,21.2676,21.298,21.2676,21.2904,64300.0
2009-08-12 12:55:00,27.98,27.99,27.97,27.99,35600.0,21.2904,21.298,21.2828,21.298,35600.0
2009-08-12 13:00:00,28.0,28.0,27.97,27.97,23000.0,21.3056,21.3056,21.2828,21.2828,23000.0
2009-08-12 13:05:00,27.98,28.0,27.98,27.99,18600.0,21.2904,21.3056,21.2904,21.298,18600.0
2009-08-12 13:10:00,28.0,28.03,28.0,28.0,50800.0,21.3056,21.3284,21.3056,21.3056,50800.0
2009-08-12 13:15:00,28.01,28.01,27.99,28.0,25300.0,21.3132,21.3132,21.298,21.3056,25300.0
2009-08-12 13:20:00,28.01,28.02,28.0,28.01,39900.0,21.3132,21.3208,21.3056,21.3132,39900.0
2009-08-12 13:25:00,28.02,28.02,28.0,28.0,33800.0,21.3208,21.3208,21.3056,21.3056,33800.0
2009-08-12 13:30:00,28.0,28.0,27.98,27.98,23400.0,21.3056,21.3056,21.2904,21.2904,23400.0
2009-08-12 13:35:00,27.99,27.99,27.98,27.98,8300.0,21.298,21.298,21.2904,21.2904,8300.0
2009-08-12 13:40:00,27.97,27.98,27.95,27.95,22800.0,21.2828,21.2904,21.2676,21.2676,22800.0
2009-08-12 13:45:00,27.95,27.96,27.94,27.96,16400.0,21.2676,21.2752,21.26,21.2752,16400.0
2009-08-12 13:50:00,27.97,27.97,27.96,27.97,16500.0,21.2828,21.2828,21.2752,21.2828,16500.0
2009-08-12 13:55:00,27.97,27.97,27.95,27.96,24300.0,21.2828,21.2828,21.2676,21.2752,24300.0
2009-08-12 14:00:00,27.96,27.97,27.96,27.96,16500.0,21.2752,21.2828,21.2752,21.2752,16500.0
2009-08-12 14:05:00,27.96,27.98,27.95,27.97,92600.0,21.2752,21.2904,21.2676,21.2828,92600.0
2009-08-12 14:10:00,27.97,28.0,27.96,27.99,31200.0,21.2828,21.3056,21.2752,21.298,31200.0
2009-08-12 14:15:00,27.99,28.01,27.91,27.96,305000.0,21.298,21.3132,21.2371,21.2752,305000.0
2009-08-12 14:20:00,27.97,28.0,27.94,27.99,94500.0,21.2828,21.3056,21.26,21.298,94500.0
2009-08-12 14:25:00,27.99,28.0,27.93,27.93,98200.0,21.298,21.3056,21.2523,21.2523,98200.0
2009-08-12 14:30:00,27.93,27.97,27.92,27.96,66100.0,21.2523,21.2828,21.2447,21.2752,66100.0
2009-08-12 14:35:00,27.96,27.97,27.93,27.94,41300.0,21.2752,21.2828,21.2523,21.26,41300.0
2009-08-12 14:40:00,27.94,27.95,27.92,27.93,24700.0,21.26,21.2676,21.2447,21.2523,24700.0
2009-08-12 14:45:00,27.94,27.96,27.93,27.95,21200.0,21.26,21.2752,21.2523,21.2676,21200.0
2009-08-12 14:50:00,27.96,28.05,27.95,28.05,57800.0,21.2752,21.3437,21.2676,21.3437,57800.0
2009-08-12 14:55:00,28.05,28.1,28.05,28.09,133100.0,21.3437,21.3817,21.3437,21.3741,133100.0
2009-08-12 15:00:00,28.1,28.12,28.07,28.09,46500.0,21.3817,21.3969,21.3589,21.3741,46500.0
2009-08-12 15:05:00,28.08,28.1,28.07,28.08,110300.0,21.3665,21.3817,21.3589,21.3665,110300.0
2009-08-12 15:10:00,28.07,28.08,28.05,28.08,48100.0,21.3589,21.3665,21.3437,21.3665,48100.0
2009-08-12 15:15:00,28.07,28.1,28.07,28.09,87400.0,21.3589,21.3817,21.3589,21.3741,87400.0
2009-08-12 15:20:00,28.09,28.1,28.04,28.07,117600.0,21.3741,21.3817,21.3361,21.3589,117600.0
2009-08-12 15:25:00,28.07,28.09,28.06,28.07,51100.0,21.3589,21.3741,21.3513,21.3589,51100.0
2009-08-12 15:30:00,28.07,28.08,28.06,28.08,45200.0,21.3589,21.3665,21.3513,21.3665,45200.0
2009-08-12 15:35:00,28.08,28.11,28.06,28.07,89300.0,21.3665,21.3893,21.3513,21.3589,89300.0
2009-08-12 15:40:00,28.06,28.07,28.02,28.03,160500.0,21.3513,21.3589,21.3208,21.3284,160500.0
2009-08-12 15:45:00,28.03,28.03,27.98,28.0,182400.0,21.3284,21.3284,21.2904,21.3056,182400.0
2009-08-12 15:50:00,28.0,28.01,27.91,27.91,251600.0,21.3056,21.3132,21.2371,21.2371,251600.0
2009-08-12 15:55:00,27.92,27.95,27.91,27.93,310700.0,21.2447,21.2676,21.2371,21.2523,310700.0
2009-08-13 09:30:00,28.04,28.06,27.79,27.79,151800.0,21.3361,21.3513,21.1458,21.1458,151800.0
2009-08-13 09:35:00,27.78,27.8,27.72,27.77,114600.0,21.1382,21.1534,21.0926,21.1306,114600.0
2009-08-13 09:40:00,27.76,27.78,27.74,27.75,128200.0,21.123,21.1382,21.1078,21.1154,128200.0
2009-08-13 09:45:00,27.74,27.75,27.71,27.71,92600.0,21.1078,21.1154,21.0849,21.0849,92600.0
2009-08-13 09:50:00,27.71,27.72,27.67,27.68,71300.0,21.0849,21.0926,21.0545,21.0621,71300.0
2009-08-13 09:55:00,27.68,27.68,27.64,27.65,132600.0,21.0621,21.0621,21.0317,21.0393,132600.0
2009-08-13 10:00:00,27.65,27.67,27.62,27.66,97000.0,21.0393,21.0545,21.0165,21.0469,97000.0
2009-08-13 10:05:00,27.66,27.71,27.65,27.7,97200.0,21.0469,21.0849,21.0393,21.0773,97200.0
2009-08-13 10:10:00,27.7,27.75,27.7,27.72,133700.0,21.0773,21.1154,21.0773,21.0926,133700.0
2009-08-13 10:15:00,27.73,27.75,27.72,27.73,102300.0,21.1002,21.1154,21.0926,21.1002,102300.0
2009-08-13 10:20:00,27.73,27.76,27.72,27.74,165000.0,21.1002,21.123,21.0926,21.1078,165000.0
2009-08-13 10:25:00,27.75,27.75,27.73,27.75,62100.0,21.1154,21.1154,21.1002,21.1154,62100.0
2009-08-13 10:30:00,27.75,27.76,27.74,27.76,68500.0,21.1154,21.123,21.1078,21.123,68500.0
2009-08-13 10:35:00,27.75,27.82,27.75,27.82,114500.0,21.1154,21.1686,21.1154,21.1686,114500.0
2009-08-13 10:40:00,27.82,27.85,27.82,27.84,97400.0,21.1686,21.1915,21.1686,21.1839,97400.0
2009-08-13 10:45:00,27.84,27.85,27.82,27.84,60600.0,21.1839,21.1915,21.1686,21.1839,60600.0
2009-08-13 10:50:00,27.84,27.86,27.84,27.86,47600.0,21.1839,21.1991,21.1839,21.1991,47600.0
2009-08-13 10:55:00,27.86,27.9,27.86,27.88,55700.0,21.1991,21.2295,21.1991,21.2143,55700.0
2009-08-13 11:00:00,27.88,27.89,27.86,27.88,122700.0,21.2143,21.2219,21.1991,21.2143,122700.0
2009-08-13 11:05:00,27.88,27.88,27.83,27.84,127200.0,21.2143,21.2143,21.1763,21.1839,127200.0
2009-08-13 11:10:00,27.83,27.84,27.8,27.81,79300.0,21.1763,21.1839,21.1534,21.161,79300.0
2009-08-13 11:15:00,27.8,27.81,27.78,27.78,124500.0,21.1534,21.161,21.1382,21.1382,124500.0
2009-08-13 11:20:00,27.78,27.79,27.77,27.77,69000.0,21.1382,21.1458,21.1306,21.1306,69000.0
2009-08-13 11:25:00,27.77,27.78,27.76,27.77,52400.0,21.1306,21.1382,21.123,21.1306,52400.0
2009-08-13 11:30:00,27.76,27.77,27.75,27.76,64500.0,21.123,21.1306,21.1154,21.123,64500.0
2009-08-13 11:35:00,27.76,27.8,27.76,27.8,150700.0,21.123,21.1534,21.123,21.1534,150700.0
2009-08-13 11:40:00,27.79,27.8,27.79,27.79,32000.0,21.1458,21.1534,21.1458,21.1458,32000.0
2009-08-13 11:45:00,27.79,27.8,27.78,27.78,36800.0,21.1458,21.1534,21.1382,21.1382,36800.0
2009-08-13 11:50:00,27.78,27.79,27.77,27.77,62600.0,21.1382,21.1458,21.1306,21.1306,62600.0
2009-08-13 11:55:00,27.77,27.79,27.77,27.78,197100.0,21.1306,21.1458,21.1306,21.1382,197100.0
2009-08-13 12:00:00,27.78,27.8,27.78,27.8,51400.0,21.1382,21.1534,21.1382,21.1534,51400.0
2009-08-13 12:05:00,27.8,27.83,27.79,27.83,117000.0,21.1534,21.1763,21.1458,21.1763,117000.0
2009-08-13 12:10:00,27.83,27.85,27.82,27.84,122600.0,21.1763,21.1915,21.1686,21.1839,122600.0
2009-08-13 12:15:00,27.83,27.86,27.83,27.85,26300.0,21.1763,21.1991,21.1763,21.1915,26300.0
2009-08-13 12:20:00,27.86,27.87,27.84,27.87,24500.0,21.1991,21.2067,21.1839,21.2067,24500.0
2009-08-13 12:25:00,27.87,27.89,27.87,27.89,17300.0,21.2067,21.2219,21.2067,21.2219,17300.0
2009-08-13 12:30:00,27.89,27.89,27.88,27.89,21900.0,21.2219,21.2219,21.2143,21.2219,21900.0
2009-08-13 12:35:00,27.89,27.89,27.89,27.89,5600.0,21.2219,21.2219,21.2219,21.2219,5600.0
2009-08-13 12:40:00,27.89,27.9,27.88,27.89,30900.0,21.2219,21.2295,21.2143,21.2219,30900.0
2009-08-13 12:45:00,27.89,27.9,27.89,27.9,10700.0,21.2219,21.2295,21.2219,21.2295,10700.0
2009-08-13 12:50:00,27.89,27.89,27.88,27.89,24300.0,21.2219,21.2219,21.2143,21.2219,24300.0
2009-08-13 12:55:00,27.88,27.9,27.88,27.89,12300.0,21.2143,21.2295,21.2143,21.2219,12300.0
2009-08-13 13:00:00,27.89,27.97,27.89,27.96,27600.0,21.2219,21.2828,21.2219,21.2752,27600.0
2009-08-13 13:05:00,27.96,27.99,27.96,27.98,32000.0,21.2752,21.298,21.2752,21.2904,32000.0
2009-08-13 13:10:00,27.98,27.99,27.93,27.94,38500.0,21.2904,21.298,21.2523,21.26,38500.0
2009-08-13 13:15:00,27.95,27.95,27.91,27.91,41900.0,21.2676,21.2676,21.2371,21.2371,41900.0
2009-08-13 13:20:00,27.91,27.92,27.91,27.92,9900.0,21.2371,21.2447,21.2371,21.2447,9900.0
2009-08-13 13:25:00,27.91,27.91,27.89,27.89,34700.0,21.2371,21.2371,21.2219,21.2219,34700.0
2009-08-13 13:30:00,27.88,27.9,27.88,27.9,39700.0,21.2143,21.2295,21.2143,21.2295,39700.0
2009-08-13 13:35:00,27.9,27.9,27.89,27.89,33600.0,21.2295,21.2295,21.2219,21.2219,33600.0
2009-08-13 13:40:00,27.9,27.9,27.89,27.9,14000.0,21.2295,21.2295,21.2219,21.2295,14000.0
2009-08-13 13:45:00,27.9,27.9,27.89,27.89,7200.0,21.2295,21.2295,21.2219,21.2219,7200.0
2009-08-13 13:50:00,27.9,27.9,27.84,27.86,57200.0,21.2295,21.2295,21.1839,21.1991,57200.0
2009-08-13 13:55:00,27.86,27.86,27.83,27.85,35600.0,21.1991,21.1991,21.1763,21.1915,35600.0
2009-08-13 14:00:00,27.84,27.86,27.82,27.82,36800.0,21.1839,21.1991,21.1686,21.1686,36800.0
2009-08-13 14:05:00,27.83,27.84,27.82,27.83,25700.0,21.1763,21.1839,21.1686,21.1763,25700.0
2009-08-13 14:10:00,27.84,27.84,27.81,27.84,61000.0,21.1839,21.1839,21.161,21.1839,61000.0
2009-08-13 14:15:00,27.83,27.85,27.8,27.84,100700.0,21.1763,21.1915,21.1534,21.1839,100700.0
2009-08-13 14:20:00,27.84,27.85,27.82,27.83,33100.0,21.1839,21.1915,21.1686,21.1763,33100.0
2009-08-13 14:25:00,27.84,27.86,27.83,27.85,44500.0,21.1839,21.1991,21.1763,21.1915,44500.0
2009-08-13 14:30:00,27.85,27.88,27.85,27.85,33700.0,21.1915,21.2143,21.1915,21.1915,33700.0
2009-08-13 14:35:00,27.85,27.89,27.84,27.88,49600.0,21.1915,21.2219,21.1839,21.2143,49600.0
2009-08-13 14:40:00,27.88,27.9,27.87,27.9,30400.0,21.2143,21.2295,21.2067,21.2295,30400.0
2009-08-13 14:45:00,27.9,27.9,27.88,27.9,15700.0,21.2295,21.2295,21.2143,21.2295,15700.0
2009-08-13 14:50:00,27.89,27.91,27.89,27.91,19300.0,21.2219,21.2371,21.2219,21.2371,19300.0
2009-08-13 14:55:00,27.91,27.93,27.89,27.89,46000.0,21.2371,21.2523,21.2219,21.2219,46000.0
2009-08-13 15:00:00,27.9,27.93,27.9,27.93,28400.0,21.2295,21.2523,21.2295,21.2523,28400.0
2009-08-13 15:05:00,27.93,27.94,27.91,27.94,38600.0,21.2523,21.26,21.2371,21.26,38600.0
2009-08-13 15:10:00,27.95,28.0,27.94,27.98,97300.0,21.2676,21.3056,21.26,21.2904,97300.0
2009-08-13 15:15:00,27.98,27.98,27.95,27.97,48300.0,21.2904,21.2904,21.2676,21.2828,48300.0
2009-08-13 15:20:00,27.96,27.97,27.94,27.94,48100.0,21.2752,21.2828,21.26,21.26,48100.0
2009-08-13 15:25:00,27.95,27.96,27.93,27.93,42900.0,21.2676,21.2752,21.2523,21.2523,42900.0
2009-08-13 15:30:00,27.94,27.95,27.92,27.92,111100.0,21.26,21.2676,21.2447,21.2447,111100.0
2009-08-13 15:35:00,27.91,27.92,27.9,27.91,64700.0,21.2371,21.2447,21.2295,21.2371,64700.0
2009-08-13 15:40:00,27.91,27.98,27.9,27.94,233200.0,21.2371,21.2904,21.2295,21.26,233200.0
2009-08-13 15:45:00,27.94,27.95,27.93,27.95,107500.0,21.26,21.2676,21.2523,21.2676,107500.0
2009-08-13 15:50:00,27.95,27.96,27.92,27.96,180600.0,21.2676,21.2752,21.2447,21.2752,180600.0
2009-08-13 15:55:00,27.96,27.97,27.92,27.96,254100.0,21.2752,21.2828,21.2447,21.2752,254100.0
2009-08-14 09:30:00,27.99,28.01,27.89,28.01,37500.0,21.298,21.3132,21.2219,21.3132,37500.0
2009-08-14 09:35:00,28.0,28.06,28.0,28.01,67500.0,21.3056,21.3513,21.3056,21.3132,67500.0
2009-08-14 09:40:00,28.01,28.02,27.95,27.95,57100.0,21.3132,21.3208,21.2676,21.2676,57100.0
2009-08-14 09:45:00,27.95,27.95,27.92,27.93,41600.0,21.2676,21.2676,21.2447,21.2523,41600.0
2009-08-14 09:50:00,27.93,27.93,27.88,27.88,42400.0,21.2523,21.2523,21.2143,21.2143,42400.0
2009-08-14 09:55:00,27.89,27.89,27.8,27.81,136200.0,21.2219,21.2219,21.1534,21.161,136200.0
2009-08-14 10:00:00,27.81,27.81,27.74,27.75,131600.0,21.161,21.161,21.1078,21.1154,131600.0
2009-08-14 10:05:00,27.74,27.74,27.67,27.68,45000.0,21.1078,21.1078,21.0545,21.0621,45000.0
2009-08-14 10:10:00,27.68,27.71,27.67,27.67,113300.0,21.0621,21.0849,21.0545,21.0545,113300.0
2009-08-14 10:15:00,27.67,27.67,27.62,27.65,138000.0,21.0545,21.0545,21.0165,21.0393,138000.0
2009-08-14 10:20:00,27.65,27.68,27.65,27.68,29700.0,21.0393,21.0621,21.0393,21.0621,29700.0
2009-08-14 10:25:00,27.67,27.7,27.67,27.69,29200.0,21.0545,21.0773,21.0545,21.0697,29200.0
2009-08-14 10:30:00,27.69,27.69,27.68,27.68,25900.0,21.0697,21.0697,21.0621,21.0621,25900.0
2009-08-14 10:35:00,27.68,27.77,27.68,27.77,42900.0,21.0621,21.1306,21.0621,21.1306,42900.0
2009-08-14 10:40:00,27.77,27.77,27.75,27.75,44700.0,21.1306,21.1306,21.1154,21.1154,44700.0
2009-08-14 10:45:00,27.74,27.75,27.71,27.74,63200.0,21.1078,21.1154,21.0849,21.1078,63200.0
2009-08-14 10:50:00,27.74,27.75,27.7,27.72,39900.0,21.1078,21.1154,21.0773,21.0926,39900.0
2009-08-14 10:55:00,27.72,27.74,27.71,27.74,29900.0,21.0926,21.1078,21.0849,21.1078,29900.0
2009-08-14 11:00:00,27.74,27.78,27.73,27.77,28600.0,21.1078,21.1382,21.1002,21.1306,28600.0
2009-08-14 11:05:00,27.76,27.76,27.72,27.73,12500.0,21.123,21.123,21.0926,21.1002,12500.0
2009-08-14 11:10:00,27.72,27.73,27.7,27.72,52600.0,21.0926,21.1002,21.0773,21.0926,52600.0
2009-08-14 11:15:00,27.72,27.73,27.7,27.71,21600.0,21.0926,21.1002,21.0773,21.0849,21600.0
2009-08-14 11:20:00,27.71,27.73,27.7,27.72,20500.0,21.0849,21.1002,21.0773,21.0926,20500.0
2009-08-14 11:25:00,27.71,27.72,27.68,27.68,24900.0,21.0849,21.0926,21.0621,21.0621,24900.0
2009-08-14 11:30:00,27.69,27.69,27.65,27.68,62200.0,21.0697,21.0697,21.0393,21.0621,62200.0
2009-08-14 11:35:00,27.68,27.7,27.68,27.68,19500.0,21.0621,21.0773,21.0621,21.0621,19500.0
2009-08-14 11:40:00,27.68,27.71,27.68,27.71,12600.0,21.0621,21.0849,21.0621,21.0849,12600.0
2009-08-14 11:45:00,27.72,27.72,27.7,27.7,8800.0,21.0926,21.0926,21.0773,21.0773,8800.0
2009-08-14 11:50:00,27.7,27.7,27.69,27.7,28300.0,21.0773,21.0773,21.0697,21.0773,28300.0
2009-08-14 11:55:00,27.7,27.7,27.69,27.69,13000.0,21.0773,21.0773,21.0697,21.0697,13000.0
2009-08-14 12:00:00,27.69,27.69,27.67,27.68,3200.0,21.0697,21.0697,21.0545,21.0621,3200.0
2009-08-14 12:05:00,27.67,27.69,27.67,27.67,14000.0,21.0545,21.0697,21.0545,21.0545,14000.0
2009-08-14 12:10:00,27.67,27.69,27.67,27.68,13300.0,21.0545,21.0697,21.0545,21.0621,13300.0
2009-08-14 12:15:00,27.68,27.7,27.68,27.7,16700.0,21.0621,21.0773,21.0621,21.0773,16700.0
2009-08-14 12:20:00,27.7,27.7,27.63,27.63,207500.0,21.0773,21.0773,21.0241,21.0241,207500.0
2009-08-14 12:25:00,27.63,27.64,27.62,27.62,67300.0,21.0241,21.0317,21.0165,21.0165,67300.0
2009-08-14 12:30:00,27.62,27.63,27.62,27.63,26800.0,21.0165,21.0241,21.0165,21.0241,26800.0
2009-08-14 12:35:00,27.64,27.68,27.63,27.67,145400.0,21.0317,21.0621,21.0241,21.0545,145400.0
2009-08-14 12:40:00,27.67,27.68,27.64,27.65,212900.0,21.0545,21.0621,21.0317,21.0393,212900.0
2009-08-14 12:45:00,27.65,27.68,27.65,27.68,15500.0,21.0393,21.0621,21.0393,21.0621,15500.0
2009-08-14 12:50:00,27.68,27.68,27.67,27.67,3200.0,21.0621,21.0621,21.0545,21.0545,3200.0
2009-08-14 12:55:00,27.68,27.71,27.68,27.7,27600.0,21.0621,21.0849,21.0621,21.0773,27600.0
2009-08-14 13:00:00,27.7,27.7,27.68,27.69,15000.0,21.0773,21.0773,21.0621,21.0697,15000.0
2009-08-14 13:05:00,27.68,27.68,27.66,27.67,8600.0,21.0621,21.0621,21.0469,21.0545,8600.0
2009-08-14 13:10:00,27.67,27.68,27.67,27.68,1000.0,21.0545,21.0621,21.0545,21.0621,1000.0
2009-08-14 13:15:00,27.67,27.68,27.66,27.68,24200.0,21.0545,21.0621,21.0469,21.0621,24200.0
2009-08-14 13:20:00,27.69,27.69,27.68,27.68,6900.0,21.0697,21.0697,21.0621,21.0621,6900.0
2009-08-14 13:25:00,27.68,27.69,27.63,27.63,680700.0,21.0621,21.0697,21.0241,21.0241,680700.0
2009-08-14 13:30:00,27.63,27.63,27.59,27.59,1300300.0,21.0241,21.0241,20.9936,20.9936,1300300.0
2009-08-14 13:35:00,27.6,27.61,27.6,27.61,51200.0,21.0012,21.0089,21.0012,21.0089,51200.0
2009-08-14 13:40:00,27.61,27.61,27.6,27.61,113500.0,21.0089,21.0089,21.0012,21.0089,113500.0
2009-08-14 13:45:00,27.61,27.61,27.6,27.6,60000.0,21.0089,21.0089,21.0012,21.0012,60000.0
2009-08-14 13:50:00,27.6,27.62,27.6,27.61,105100.0,21.0012,21.0165,21.0012,21.0089,105100.0
2009-08-14 13:55:00,27.61,27.65,27.61,27.64,8700.0,21.0089,21.0393,21.0089,21.0317,8700.0
2009-08-14 14:00:00,27.65,27.65,27.64,27.64,16600.0,21.0393,21.0393,21.0317,21.0317,16600.0
2009-08-14 14:05:00,27.64,27.66,27.64,27.64,32100.0,21.0317,21.0469,21.0317,21.0317,32100.0
2009-08-14 14:10:00,27.64,27.67,27.63,27.66,24500.0,21.0317,21.0545,21.0241,21.0469,24500.0
2009-08-14 14:15:00,27.67,27.68,27.65,27.65,30500.0,21.0545,21.0621,21.0393,21.0393,30500.0
2009-08-14 14:20:00,27.65,27.65,27.64,27.64,18900.0,21.0393,21.0393,21.0317,21.0317,18900.0
2009-08-14 14:25:00,27.65,27.67,27.64,27.66,11500.0,21.0393,21.0545,21.0317,21.0469,11500.0
2009-08-14 14:30:00,27.65,27.66,27.64,27.66,28500.0,21.0393,21.0469,21.0317,21.0469,28500.0
2009-08-14 14:35:00,27.66,27.67,27.64,27.67,15100.0,21.0469,21.0545,21.0317,21.0545,15100.0
2009-08-14 14:40:00,27.67,27.69,27.66,27.67,22000.0,21.0545,21.0697,21.0469,21.0545,22000.0
2009-08-14 14:45:00,27.67,27.69,27.67,27.69,12300.0,21.0545,21.0697,21.0545,21.0697,12300.0
2009-08-14 14:50:00,27.69,27.69,27.67,27.67,22600.0,21.0697,21.0697,21.0545,21.0545,22600.0
2009-08-14 14:55:00,27.67,27.68,27.66,27.68,23300.0,21.0545,21.0621,21.0469,21.0621,23300.0
2009-08-14 15:00:00,27.68,27.71,27.67,27.7,16600.0,21.0621,21.0849,21.0545,21.0773,16600.0
2009-08-14 15:05:00,27.71,27.74,27.7,27.74,18000.0,21.0849,21.1078,21.0773,21.1078,18000.0
2009-08-14 15:10:00,27.73,27.74,27.7,27.71,35000.0,21.1002,21.1078,21.0773,21.0849,35000.0
2009-08-14 15:15:00,27.71,27.72,27.7,27.72,9000.0,21.0849,21.0926,21.0773,21.0926,9000.0
2009-08-14 15:20:00,27.72,27.73,27.71,27.71,12800.0,21.0926,21.1002,21.0849,21.0849,12800.0
2009-08-14 15:25:00,27.71,27.72,27.68,27.69,19900.0,21.0849,21.0926,21.0621,21.0697,19900.0
2009-08-14 15:30:00,27.69,27.72,27.69,27.71,11800.0,21.0697,21.0926,21.0697,21.0849,11800.0
2009-08-14 15:35:00,27.71,27.75,27.71,27.75,47100.0,21.0849,21.1154,21.0849,21.1154,47100.0
2009-08-14 15:40:00,27.75,27.76,27.72,27.76,57600.0,21.1154,21.123,21.0926,21.123,57600.0
2009-08-14 15:45:00,27.76,27.79,27.76,27.77,75300.0,21.123,21.1458,21.123,21.1306,75300.0
2009-08-14 15:50:00,27.77,27.8,27.76,27.8,74800.0,21.1306,21.1534,21.123,21.1534,74800.0
2009-08-14 15:55:00,27.8,27.88,27.8,27.87,238200.0,21.1534,21.2143,21.1534,21.2067,238200.0
2009-08-17 09:30:00,27.58,27.86,27.58,27.85,182000.0,20.986,21.1991,20.986,21.1915,182000.0
2009-08-17 09:35:00,27.86,27.89,27.76,27.77,238000.0,21.1991,21.2219,21.123,21.1306,238000.0
2009-08-17 09:40:00,27.77,27.86,27.75,27.8,108300.0,21.1306,21.1991,21.1154,21.1534,108300.0
2009-08-17 09:45:00,27.79,27.8,27.75,27.8,55100.0,21.1458,21.1534,21.1154,21.1534,55100.0
2009-08-17 09:50:00,27.81,27.82,27.76,27.78,52800.0,21.161,21.1686,21.123,21.1382,52800.0
2009-08-17 09:55:00,27.79,27.81,27.77,27.79,97700.0,21.1458,21.161,21.1306,21.1458,97700.0
2009-08-17 10:00:00,27.78,27.86,27.78,27.85,291000.0,21.1382,21.1991,21.1382,21.1915,291000.0
2009-08-17 10:05:00,27.84,27.87,27.8,27.84,400000.0,21.1839,21.2067,21.1534,21.1839,400000.0
2009-08-17 10:10:00,27.84,27.86,27.81,27.86,152900.0,21.1839,21.1991,21.161,21.1991,152900.0
2009-08-17 10:15:00,27.85,27.91,27.83,27.9,206300.0,21.1915,21.2371,21.1763,21.2295,206300.0
2009-08-17 10:20:00,27.89,27.94,27.89,27.94,138800.0,21.2219,21.26,21.2219,21.26,138800.0
2009-08-17 10:25:00,27.93,27.96,27.92,27.96,125400.0,21.2523,21.2752,21.2447,21.2752,125400.0
2009-08-17 10:30:00,27.97,27.99,27.96,27.98,82900.0,21.2828,21.298,21.2752,21.2904,82900.0
2009-08-17 10:35:00,27.98,27.99,27.91,27.94,94400.0,21.2904,21.298,21.2371,21.26,94400.0
2009-08-17 10:40:00,27.93,27.94,27.88,27.88,134700.0,21.2523,21.26,21.2143,21.2143,134700.0
2009-08-17 10:45:00,27.89,27.89,27.85,27.87,90500.0,21.2219,21.2219,21.1915,21.2067,90500.0
2009-08-17 10:50:00,27.87,27.89,27.87,27.88,23600.0,21.2067,21.2219,21.2067,21.2143,23600.0
2009-08-17 10:55:00,27.89,27.89,27.85,27.86,33300.0,21.2219,21.2219,21.1915,21.1991,33300.0
2009-08-17 11:00:00,27.86,27.88,27.85,27.88,25800.0,21.1991,21.2143,21.1915,21.2143,25800.0
2009-08-17 11:05:00,27.88,27.89,27.87,27.88,55800.0,21.2143,21.2219,21.2067,21.2143,55800.0
2009-08-17 11:10:00,27.89,27.92,27.88,27.92,29000.0,21.2219,21.2447,21.2143,21.2447,29000.0
2009-08-17 11:15:00,27.91,27.93,27.89,27.9,41100.0,21.2371,21.2523,21.2219,21.2295,41100.0
2009-08-17 11:20:00,27.88,27.93,27.88,27.93,86600.0,21.2143,21.2523,21.2143,21.2523,86600.0
2009-08-17 11:25:00,27.93,27.93,27.92,27.93,364900.0,21.2523,21.2523,21.2447,21.2523,364900.0
2009-08-17 11:30:00,27.93,27.93,27.92,27.93,264000.0,21.2523,21.2523,21.2447,21.2523,264000.0
2009-08-17 11:35:00,27.92,27.93,27.92,27.93,100300.0,21.2447,21.2523,21.2447,21.2523,100300.0
2009-08-17 11:40:00,27.93,27.93,27.92,27.93,120100.0,21.2523,21.2523,21.2447,21.2523,120100.0
2009-08-17 11:45:00,27.92,27.93,27.9,27.91,35300.0,21.2447,21.2523,21.2295,21.2371,35300.0
2009-08-17 11:50:00,27.91,27.93,27.91,27.93,110600.0,21.2371,21.2523,21.2371,21.2523,110600.0
2009-08-17 11:55:00,27.93,27.95,27.91,27.92,1238400.0,21.2523,21.2676,21.2371,21.2447,1238400.0
2009-08-17 12:00:00,27.92,27.92,27.89,27.9,71400.0,21.2447,21.2447,21.2219,21.2295,71400.0
2009-08-17 12:05:00,27.9,27.9,27.88,27.89,34200.0,21.2295,21.2295,21.2143,21.2219,34200.0
2009-08-17 12:10:00,27.89,27.9,27.88,27.89,17500.0,21.2219,21.2295,21.2143,21.2219,17500.0
2009-08-17 12:15:00,27.89,27.9,27.88,27.89,27200.0,21.2219,21.2295,21.2143,21.2219,27200.0
2009-08-17 12:20:00,27.89,27.92,27.89,27.92,36300.0,21.2219,21.2447,21.2219,21.2447,36300.0
2009-08-17 12:25:00,27.92,27.93,27.9,27.92,30000.0,21.2447,21.2523,21.2295,21.2447,30000.0
2009-08-17 12:30:00,27.92,27.93,27.92,27.92,44300.0,21.2447,21.2523,21.2447,21.2447,44300.0
2009-08-17 12:35:00,27.92,27.92,27.9,27.9,23900.0,21.2447,21.2447,21.2295,21.2295,23900.0
2009-08-17 12:40:00,27.91,27.91,27.9,27.91,63300.0,21.2371,21.2371,21.2295,21.2371,63300.0
2009-08-17 12:45:00,27.91,27.91,27.9,27.91,12500.0,21.2371,21.2371,21.2295,21.2371,12500.0
2009-08-17 12:50:00,27.91,27.93,27.91,27.93,10900.0,21.2371,21.2523,21.2371,21.2523,10900.0
2009-08-17 12:55:00,27.93,27.94,27.93,27.94,79100.0,21.2523,21.26,21.2523,21.26,79100.0
2009-08-17 13:00:00,27.94,27.94,27.88,27.88,25700.0,21.26,21.26,21.2143,21.2143,25700.0
2009-08-17 13:05:00,27.89,27.9,27.88,27.9,31100.0,21.2219,21.2295,21.2143,21.2295,31100.0
2009-08-17 13:10:00,27.9,27.92,27.9,27.92,13300.0,21.2295,21.2447,21.2295,21.2447,13300.0
2009-08-17 13:15:00,27.91,27.92,27.9,27.92,9900.0,21.2371,21.2447,21.2295,21.2447,9900.0
2009-08-17 13:20:00,27.91,27.92,27.9,27.91,19700.0,21.2371,21.2447,21.2295,21.2371,19700.0
2009-08-17 13:25:00,27.9,27.91,27.89,27.9,14500.0,21.2295,21.2371,21.2219,21.2295,14500.0
2009-08-17 13:30:00,27.91,27.91,27.87,27.9,22900.0,21.2371,21.2371,21.2067,21.2295,22900.0
2009-08-17 13:35:00,27.9,27.9,27.88,27.88,18200.0,21.2295,21.2295,21.2143,21.2143,18200.0
2009-08-17 13:40:00,27.88,27.89,27.86,27.89,37100.0,21.2143,21.2219,21.1991,21.2219,37100.0
2009-08-17 13:45:00,27.89,27.91,27.88,27.9,78700.0,21.2219,21.2371,21.2143,21.2295,78700.0
2009-08-17 13:50:00,27.9,27.91,27.89,27.89,22600.0,21.2295,21.2371,21.2219,21.2219,22600.0
2009-08-17 13:55:00,27.89,27.93,27.89,27.92,56300.0,21.2219,21.2523,21.2219,21.2447,56300.0
2009-08-17 14:00:00,27.92,27.92,27.9,27.91,21100.0,21.2447,21.2447,21.2295,21.2371,21100.0
2009-08-17 14:05:00,27.9,27.91,27.89,27.9,11300.0,21.2295,21.2371,21.2219,21.2295,11300.0
2009-08-17 14:10:00,27.9,27.91,27.9,27.9,8500.0,21.2295,21.2371,21.2295,21.2295,8500.0
2009-08-17 14:15:00,27.91,27.91,27.9,27.9,11200.0,21.2371,21.2371,21.2295,21.2295,11200.0
2009-08-17 14:20:00,27.9,27.9,27.87,27.88,9000.0,21.2295,21.2295,21.2067,21.2143,9000.0
2009-08-17 14:25:00,27.88,27.9,27.87,27.9,33400.0,21.2143,21.2295,21.2067,21.2295,33400.0
2009-08-17 14:30:00,27.91,27.92,27.9,27.91,18200.0,21.2371,21.2447,21.2295,21.2371,18200.0
2009-08-17 14:35:00,27.91,27.91,27.9,27.9,14400.0,21.2371,21.2371,21.2295,21.2295,14400.0
2009-08-17 14:40:00,27.89,27.9,27.87,27.88,49100.0,21.2219,21.2295,21.2067,21.2143,49100.0
2009-08-17 14:45:00,27.88,27.88,27.84,27.85,47700.0,21.2143,21.2143,21.1839,21.1915,47700.0
2009-08-17 14:50:00,27.85,27.86,27.84,27.86,97900.0,21.1915,21.1991,21.1839,21.1991,97900.0
2009-08-17 14:55:00,27.86,27.88,27.85,27.87,46800.0,21.1991,21.2143,21.1915,21.2067,46800.0
2009-08-17 15:00:00,27.87,27.89,27.86,27.89,36100.0,21.2067,21.2219,21.1991,21.2219,36100.0
2009-08-17 15:05:00,27.88,27.89,27.88,27.89,27600.0,21.2143,21.2219,21.2143,21.2219,27600.0
2009-08-17 15:10:00,27.88,27.89,27.86,27.87,53400.0,21.2143,21.2219,21.1991,21.2067,53400.0
2009-08-17 15:15:00,27.86,27.87,27.85,27.86,55800.0,21.1991,21.2067,21.1915,21.1991,55800.0
2009-08-17 15:20:00,27.87,27.89,27.87,27.88,28800.0,21.2067,21.2219,21.2067,21.2143,28800.0
2009-08-17 15:25:00,27.88,27.88,27.84,27.88,236600.0,21.2143,21.2143,21.1839,21.2143,236600.0
2009-08-17 15:30:00,27.89,27.92,27.88,27.91,89400.0,21.2219,21.2447,21.2143,21.2371,89400.0
2009-08-17 15:35:00,27.9,27.91,27.89,27.91,35300.0,21.2295,21.2371,21.2219,21.2371,35300.0
2009-08-17 15:40:00,27.91,27.91,27.84,27.88,171400.0,21.2371,21.2371,21.1839,21.2143,171400.0
2009-08-17 15:45:00,27.88,27.89,27.86,27.86,179800.0,21.2143,21.2219,21.1991,21.1991,179800.0
2009-08-17 15:50:00,27.85,27.89,27.85,27.87,127000.0,21.1915,21.2219,21.1915,21.2067,127000.0
2009-08-17 15:55:00,27.87,27.9,27.86,27.87,213500.0,21.2067,21.2295,21.1991,21.2067,213500.0
2009-08-18 09:30:00,27.99,27.99,27.75,27.76,129400.0,21.298,21.298,21.1154,21.123,129400.0
2009-08-18 09:35:00,27.75,27.75,27.64,27.66,232100.0,21.1154,21.1154,21.0317,21.0469,232100.0
2009-08-18 09:40:00,27.67,27.71,27.66,27.71,62900.0,21.0545,21.0849,21.0469,21.0849,62900.0
2009-08-18 09:45:00,27.71,27.72,27.66,27.67,83700.0,21.0849,21.0926,21.0469,21.0545,83700.0
2009-08-18 09:50:00,27.67,27.72,27.66,27.71,165500.0,21.0545,21.0926,21.0469,21.0849,165500.0
2009-08-18 09:55:00,27.71,27.74,27.71,27.72,19500.0,21.0849,21.1078,21.0849,21.0926,19500.0
2009-08-18 10:00:00,27.73,27.79,27.72,27.78,78000.0,21.1002,21.1458,21.0926,21.1382,78000.0
2009-08-18 10:05:00,27.79,27.82,27.78,27.81,62200.0,21.1458,21.1686,21.1382,21.161,62200.0
2009-08-18 10:10:00,27.81,27.82,27.8,27.81,54600.0,21.161,21.1686,21.1534,21.161,54600.0
2009-08-18 10:15:00,27.81,27.84,27.8,27.8,70300.0,21.161,21.1839,21.1534,21.1534,70300.0
2009-08-18 10:20:00,27.81,27.81,27.79,27.79,62600.0,21.161,21.161,21.1458,21.1458,62600.0
2009-08-18 10:25:00,27.8,27.8,27.77,27.78,55300.0,21.1534,21.1534,21.1306,21.1382,55300.0
2009-08-18 10:30:00,27.78,27.78,27.76,27.78,52900.0,21.1382,21.1382,21.123,21.1382,52900.0
2009-08-18 10:35:00,27.79,27.82,27.77,27.82,146100.0,21.1458,21.1686,21.1306,21.1686,146100.0
2009-08-18 10:40:00,27.82,27.83,27.8,27.81,28500.0,21.1686,21.1763,21.1534,21.161,28500.0
2009-08-18 10:45:00,27.82,27.83,27.8,27.82,91700.0,21.1686,21.1763,21.1534,21.1686,91700.0
2009-08-18 10:50:00,27.83,27.83,27.8,27.8,19600.0,21.1763,21.1763,21.1534,21.1534,19600.0
2009-08-18 10:55:00,27.81,27.81,27.78,27.79,27500.0,21.161,21.161,21.1382,21.1458,27500.0
2009-08-18 11:00:00,27.79,27.81,27.79,27.81,26700.0,21.1458,21.161,21.1458,21.161,26700.0
2009-08-18 11:05:00,27.81,27.81,27.79,27.81,36500.0,21.161,21.161,21.1458,21.161,36500.0
2009-08-18 11:10:00,27.81,27.83,27.8,27.81,49200.0,21.161,21.1763,21.1534,21.161,49200.0
2009-08-18 11:15:00,27.81,27.82,27.8,27.81,25400.0,21.161,21.1686,21.1534,21.161,25400.0
2009-08-18 11:20:00,27.81,27.81,27.79,27.8,31500.0,21.161,21.161,21.1458,21.1534,31500.0
2009-08-18 11:25:00,27.8,27.81,27.79,27.8,15200.0,21.1534,21.161,21.1458,21.1534,15200.0
2009-08-18 11:30:00,27.81,27.88,27.81,27.88,45200.0,21.161,21.2143,21.161,21.2143,45200.0
2009-08-18 11:35:00,27.87,27.89,27.86,27.87,51300.0,21.2067,21.2219,21.1991,21.2067,51300.0
2009-08-18 11:40:00,27.88,27.88,27.85,27.85,15000.0,21.2143,21.2143,21.1915,21.1915,15000.0
2009-08-18 11:45:00,27.85,27.86,27.84,27.84,15100.0,21.1915,21.1991,21.1839,21.1839,15100.0
2009-08-18 11:50:00,27.84,27.87,27.84,27.86,44000.0,21.1839,21.2067,21.1839,21.1991,44000.0
2009-08-18 11:55:00,27.86,27.87,27.85,27.86,14100.0,21.1991,21.2067,21.1915,21.1991,14100.0
2009-08-18 12:00:00,27.85,27.87,27.85,27.87,9900.0,21.1915,21.2067,21.1915,21.2067,9900.0
2009-08-18 12:05:00,27.87,27.88,27.85,27.87,34800.0,21.2067,21.2143,21.1915,21.2067,34800.0
2009-08-18 12:10:00,27.86,27.87,27.85,27.85,15100.0,21.1991,21.2067,21.1915,21.1915,15100.0
2009-08-18 12:15:00,27.85,27.85,27.84,27.84,6600.0,21.1915,21.1915,21.1839,21.1839,6600.0
2009-08-18 12:20:00,27.84,27.85,27.84,27.85,3600.0,21.1839,21.1915,21.1839,21.1915,3600.0
2009-08-18 12:25:00,27.84,27.84,27.83,27.84,7200.0,21.1839,21.1839,21.1763,21.1839,7200.0
2009-08-18 12:30:00,27.84,27.85,27.83,27.83,12900.0,21.1839,21.1915,21.1763,21.1763,12900.0
2009-08-18 12:35:00,27.83,27.84,27.83,27.83,20100.0,21.1763,21.1839,21.1763,21.1763,20100.0
2009-08-18 12:40:00,27.83,27.87,27.82,27.87,27400.0,21.1763,21.2067,21.1686,21.2067,27400.0
2009-08-18 12:45:00,27.87,27.87,27.86,27.86,7600.0,21.2067,21.2067,21.1991,21.1991,7600.0
2009-08-18 12:50:00,27.85,27.86,27.84,27.84,2400.0,21.1915,21.1991,21.1839,21.1839,2400.0
2009-08-18 12:55:00,27.85,27.85,27.83,27.83,31400.0,21.1915,21.1915,21.1763,21.1763,31400.0
2009-08-18 13:00:00,27.83,27.87,27.83,27.87,45400.0,21.1763,21.2067,21.1763,21.2067,45400.0
2009-08-18 13:05:00,27.86,27.86,27.83,27.84,26000.0,21.1991,21.1991,21.1763,21.1839,26000.0
2009-08-18 13:10:00,27.85,27.85,27.82,27.83,49500.0,21.1915,21.1915,21.1686,21.1763,49500.0
2009-08-18 13:15:00,27.82,27.84,27.82,27.83,59100.0,21.1686,21.1839,21.1686,21.1763,59100.0
2009-08-18 13:20:00,27.84,27.85,27.84,27.84,3800.0,21.1839,21.1915,21.1839,21.1839,3800.0
2009-08-18 13:25:00,27.85,27.85,27.84,27.85,3300.0,21.1915,21.1915,21.1839,21.1915,3300.0
2009-08-18 13:30:00,27.84,27.86,27.82,27.83,43300.0,21.1839,21.1991,21.1686,21.1763,43300.0
2009-08-18 13:35:00,27.82,27.83,27.81,27.81,64300.0,21.1686,21.1763,21.161,21.161,64300.0
2009-08-18 13:40:00,27.8,27.81,27.8,27.8,16300.0,21.1534,21.161,21.1534,21.1534,16300.0
2009-08-18 13:45:00,27.81,27.81,27.79,27.8,26400.0,21.161,21.161,21.1458,21.1534,26400.0
2009-08-18 13:50:00,27.79,27.8,27.79,27.79,14300.0,21.1458,21.1534,21.1458,21.1458,14300.0
2009-08-18 13:55:00,27.79,27.82,27.79,27.82,20100.0,21.1458,21.1686,21.1458,21.1686,20100.0
2009-08-18 14:00:00,27.82,27.84,27.81,27.82,125900.0,21.1686,21.1839,21.161,21.1686,125900.0
2009-08-18 14:05:00,27.82,27.82,27.81,27.81,26100.0,21.1686,21.1686,21.161,21.161,26100.0
2009-08-18 14:10:00,27.82,27.82,27.81,27.82,16500.0,21.1686,21.1686,21.161,21.1686,16500.0
2009-08-18 14:15:00,27.82,27.82,27.81,27.81,11300.0,21.1686,21.1686,21.161,21.161,11300.0
2009-08-18 14:20:00,27.82,27.83,27.8,27.82,22800.0,21.1686,21.1763,21.1534,21.1686,22800.0
2009-08-18 14:25:00,27.83,27.85,27.82,27.85,19500.0,21.1763,21.1915,21.1686,21.1915,19500.0
2009-08-18 14:30:00,27.85,27.86,27.82,27.82,23900.0,21.1915,21.1991,21.1686,21.1686,23900.0
2009-08-18 14:35:00,27.82,27.83,27.81,27.82,12600.0,21.1686,21.1763,21.161,21.1686,12600.0
2009-08-18 14:40:00,27.83,27.83,27.81,27.81,115500.0,21.1763,21.1763,21.161,21.161,115500.0
2009-08-18 14:45:00,27.81,27.84,27.81,27.82,77200.0,21.161,21.1839,21.161,21.1686,77200.0
2009-08-18 14:50:00,27.83,27.84,27.83,27.83,23700.0,21.1763,21.1839,21.1763,21.1763,23700.0
2009-08-18 14:55:00,27.83,27.84,27.82,27.84,8900.0,21.1763,21.1839,21.1686,21.1839,8900.0
2009-08-18 15:00:00,27.84,27.85,27.83,27.85,25900.0,21.1839,21.1915,21.1763,21.1915,25900.0
2009-08-18 15:05:00,27.84,27.85,27.84,27.84,13500.0,21.1839,21.1915,21.1839,21.1839,13500.0
2009-08-18 15:10:00,27.84,27.86,27.84,27.84,33500.0,21.1839,21.1991,21.1839,21.1839,33500.0
2009-08-18 15:15:00,27.84,27.87,27.84,27.86,42100.0,21.1839,21.2067,21.1839,21.1991,42100.0
2009-08-18 15:20:00,27.86,27.86,27.85,27.85,39200.0,21.1991,21.1991,21.1915,21.1915,39200.0
2009-08-18 15:25:00,27.86,27.86,27.82,27.83,108500.0,21.1991,21.1991,21.1686,21.1763,108500.0
2009-08-18 15:30:00,27.83,27.85,27.82,27.85,62300.0,21.1763,21.1915,21.1686,21.1915,62300.0
2009-08-18 15:35:00,27.84,27.85,27.82,27.82,55400.0,21.1839,21.1915,21.1686,21.1686,55400.0
2009-08-18 15:40:00,27.83,27.85,27.83,27.84,83000.0,21.1763,21.1915,21.1763,21.1839,83000.0
2009-08-18 15:45:00,27.83,27.85,27.82,27.85,93400.0,21.1763,21.1915,21.1686,21.1915,93400.0
2009-08-18 15:50:00,27.85,27.88,27.84,27.84,107200.0,21.1915,21.2143,21.1839,21.1839,107200.0
2009-08-18 15:55:00,27.84,27.84,27.81,27.82,141100.0,21.1839,21.1839,21.161,21.1686,141100.0
2009-08-19 09:30:00,27.77,27.79,27.64,27.79,127000.0,21.1306,21.1458,21.0317,21.1458,127000.0
2009-08-19 09:35:00,27.78,27.87,27.78,27.86,104000.0,21.1382,21.2067,21.1382,21.1991,104000.0
2009-08-19 09:40:00,27.87,27.9,27.85,27.86,64900.0,21.2067,21.2295,21.1915,21.1991,64900.0
2009-08-19 09:45:00,27.85,27.94,27.85,27.92,198500.0,21.1915,21.26,21.1915,21.2447,198500.0
2009-08-19 09:50:00,27.93,27.96,27.92,27.93,116700.0,21.2523,21.2752,21.2447,21.2523,116700.0
2009-08-19 09:55:00,27.93,27.95,27.92,27.92,55400.0,21.2523,21.2676,21.2447,21.2447,55400.0
2009-08-19 10:00:00,27.93,27.95,27.92,27.93,61600.0,21.2523,21.2676,21.2447,21.2523,61600.0
2009-08-19 10:05:00,27.93,27.93,27.88,27.88,109400.0,21.2523,21.2523,21.2143,21.2143,109400.0
2009-08-19 10:10:00,27.89,27.9,27.87,27.89,108200.0,21.2219,21.2295,21.2067,21.2219,108200.0
2009-08-19 10:15:00,27.9,27.91,27.88,27.89,60700.0,21.2295,21.2371,21.2143,21.2219,60700.0
2009-08-19 10:20:00,27.88,27.89,27.87,27.88,23700.0,21.2143,21.2219,21.2067,21.2143,23700.0
2009-08-19 10:25:00,27.88,27.89,27.88,27.89,20700.0,21.2143,21.2219,21.2143,21.2219,20700.0
2009-08-19 10:30:00,27.88,27.9,27.87,27.88,63600.0,21.2143,21.2295,21.2067,21.2143,63600.0
2009-08-19 10:35:00,27.87,27.9,27.87,27.89,42700.0,21.2067,21.2295,21.2067,21.2219,42700.0
2009-08-19 10:40:00,27.9,27.92,27.9,27.9,13300.0,21.2295,21.2447,21.2295,21.2295,13300.0
2009-08-19 10:45:00,27.91,27.92,27.9,27.92,48700.0,21.2371,21.2447,21.2295,21.2447,48700.0
2009-08-19 10:50:00,27.92,27.92,27.9,27.9,11800.0,21.2447,21.2447,21.2295,21.2295,11800.0
2009-08-19 10:55:00,27.9,27.91,27.87,27.9,38100.0,21.2295,21.2371,21.2067,21.2295,38100.0
2009-08-19 11:00:00,27.89,27.92,27.88,27.91,31200.0,21.2219,21.2447,21.2143,21.2371,31200.0
2009-08-19 11:05:00,27.92,27.94,27.92,27.92,55100.0,21.2447,21.26,21.2447,21.2447,55100.0
2009-08-19 11:10:00,27.92,27.93,27.92,27.93,9000.0,21.2447,21.2523,21.2447,21.2523,9000.0
2009-08-19 11:15:00,27.93,27.95,27.93,27.94,87700.0,21.2523,21.2676,21.2523,21.26,87700.0
2009-08-19 11:20:00,27.93,27.93,27.91,27.92,9300.0,21.2523,21.2523,21.2371,21.2447,9300.0
2009-08-19 11:25:00,27.93,27.94,27.91,27.93,184600.0,21.2523,21.26,21.2371,21.2523,184600.0
2009-08-19 11:30:00,27.93,27.96,27.93,27.96,22900.0,21.2523,21.2752,21.2523,21.2752,22900.0
2009-08-19 11:35:00,27.95,27.95,27.94,27.95,6200.0,21.2676,21.2676,21.26,21.2676,6200.0
2009-08-19 11:40:00,27.94,27.95,27.93,27.93,22500.0,21.26,21.2676,21.2523,21.2523,22500.0
2009-08-19 11:45:00,27.94,27.98,27.93,27.98,10500.0,21.26,21.2904,21.2523,21.2904,10500.0
2009-08-19 11:50:00,27.99,28.06,27.98,28.05,151100.0,21.298,21.3513,21.2904,21.3437,151100.0
2009-08-19 11:55:00,28.06,28.09,28.05,28.09,118400.0,21.3513,21.3741,21.3437,21.3741,118400.0
2009-08-19 12:00:00,28.09,28.11,28.09,28.1,45000.0,21.3741,21.3893,21.3741,21.3817,45000.0
2009-08-19 12:05:00,28.1,28.14,28.09,28.13,149100.0,21.3817,21.4121,21.3741,21.4045,149100.0
2009-08-19 12:10:00,28.13,28.16,28.13,28.14,57700.0,21.4045,21.4274,21.4045,21.4121,57700.0
2009-08-19 12:15:00,28.14,28.15,28.13,28.15,64800.0,21.4121,21.4198,21.4045,21.4198,64800.0
2009-08-19 12:20:00,28.14,28.16,28.13,28.16,50600.0,21.4121,21.4274,21.4045,21.4274,50600.0
2009-08-19 12:25:00,28.16,28.16,28.14,28.15,43500.0,21.4274,21.4274,21.4121,21.4198,43500.0
2009-08-19 12:30:00,28.16,28.16,28.13,28.14,15300.0,21.4274,21.4274,21.4045,21.4121,15300.0
2009-08-19 12:35:00,28.14,28.15,28.11,28.12,58200.0,21.4121,21.4198,21.3893,21.3969,58200.0
2009-08-19 12:40:00,28.12,28.13,28.11,28.12,11600.0,21.3969,21.4045,21.3893,21.3969,11600.0
2009-08-19 12:45:00,28.11,28.11,28.1,28.11,17700.0,21.3893,21.3893,21.3817,21.3893,17700.0
2009-08-19 12:50:00,28.11,28.13,28.1,28.13,50600.0,21.3893,21.4045,21.3817,21.4045,50600.0
2009-08-19 12:55:00,28.13,28.13,28.12,28.12,53100.0,21.4045,21.4045,21.3969,21.3969,53100.0
2009-08-19 13:00:00,28.12,28.13,28.12,28.13,22800.0,21.3969,21.4045,21.3969,21.4045,22800.0
2009-08-19 13:05:00,28.13,28.16,28.12,28.16,21500.0,21.4045,21.4274,21.3969,21.4274,21500.0
2009-08-19 13:10:00,28.15,28.17,28.15,28.17,31300.0,21.4198,21.435,21.4198,21.435,31300.0
2009-08-19 13:15:00,28.17,28.18,28.16,28.17,33700.0,21.435,21.4426,21.4274,21.435,33700.0
2009-08-19 13:20:00,28.18,28.18,28.16,28.17,15500.0,21.4426,21.4426,21.4274,21.435,15500.0
2009-08-19 13:25:00,28.17,28.17,28.15,28.15,52300.0,21.435,21.435,21.4198,21.4198,52300.0
2009-08-19 13:30:00,28.16,28.16,28.15,28.16,3300.0,21.4274,21.4274,21.4198,21.4274,3300.0
2009-08-19 13:35:00,28.16,28.19,28.16,28.18,213500.0,21.4274,21.4502,21.4274,21.4426,213500.0
2009-08-19 13:40:00,28.19,28.2,28.19,28.19,42400.0,21.4502,21.4578,21.4502,21.4502,42400.0
2009-08-19 13:45:00,28.18,28.2,28.18,28.2,72300.0,21.4426,21.4578,21.4426,21.4578,72300.0
2009-08-19 13:50:00,28.19,28.19,28.17,28.17,17000.0,21.4502,21.4502,21.435,21.435,17000.0
2009-08-19 13:55:00,28.18,28.18,28.17,28.17,27700.0,21.4426,21.4426,21.435,21.435,27700.0
2009-08-19 14:00:00,28.18,28.19,28.16,28.17,80700.0,21.4426,21.4502,21.4274,21.435,80700.0
2009-08-19 14:05:00,28.18,28.19,28.17,28.18,29800.0,21.4426,21.4502,21.435,21.4426,29800.0
2009-08-19 14:10:00,28.17,28.17,28.15,28.16,98800.0,21.435,21.435,21.4198,21.4274,98800.0
2009-08-19 14:15:00,28.15,28.17,28.15,28.16,37600.0,21.4198,21.435,21.4198,21.4274,37600.0
2009-08-19 14:20:00,28.16,28.16,28.15,28.15,17500.0,21.4274,21.4274,21.4198,21.4198,17500.0
2009-08-19 14:25:00,28.15,28.17,28.15,28.16,19600.0,21.4198,21.435,21.4198,21.4274,19600.0
2009-08-19 14:30:00,28.17,28.17,28.15,28.15,24900.0,21.435,21.435,21.4198,21.4198,24900.0
2009-08-19 14:35:00,28.15,28.16,28.15,28.16,33900.0,21.4198,21.4274,21.4198,21.4274,33900.0
2009-08-19 14:40:00,28.16,28.17,28.14,28.16,28700.0,21.4274,21.435,21.4121,21.4274,28700.0
2009-08-19 14:45:00,28.16,28.16,28.15,28.15,6800.0,21.4274,21.4274,21.4198,21.4198,6800.0
2009-08-19 14:50:00,28.15,28.16,28.14,28.16,59100.0,21.4198,21.4274,21.4121,21.4274,59100.0
2009-08-19 14:55:00,28.16,28.18,28.16,28.17,31800.0,21.4274,21.4426,21.4274,21.435,31800.0
2009-08-19 15:00:00,28.18,28.18,28.14,28.15,27300.0,21.4426,21.4426,21.4121,21.4198,27300.0
2009-08-19 15:05:00,28.14,28.14,28.11,28.11,39700.0,21.4121,21.4121,21.3893,21.3893,39700.0
2009-08-19 15:10:00,28.12,28.12,28.08,28.1,165500.0,21.3969,21.3969,21.3665,21.3817,165500.0
2009-08-19 15:15:00,28.1,28.14,28.09,28.14,46100.0,21.3817,21.4121,21.3741,21.4121,46100.0
2009-08-19 15:20:00,28.14,28.14,28.12,28.14,57700.0,21.4121,21.4121,21.3969,21.4121,57700.0
2009-08-19 15:25:00,28.14,28.15,28.12,28.15,60900.0,21.4121,21.4198,21.3969,21.4198,60900.0
2009-08-19 15:30:00,28.14,28.14,28.11,28.13,64200.0,21.4121,21.4121,21.3893,21.4045,64200.0
2009-08-19 15:35:00,28.13,28.16,28.13,28.16,102300.0,21.4045,21.4274,21.4045,21.4274,102300.0
2009-08-19 15:40:00,28.16,28.17,28.15,28.15,96300.0,21.4274,21.435,21.4198,21.4198,96300.0
2009-08-19 15:45:00,28.16,28.17,28.14,28.15,462700.0,21.4274,21.435,21.4121,21.4198,462700.0
2009-08-19 15:50:00,28.15,28.17,28.14,28.17,176800.0,21.4198,21.435,21.4121,21.435,176800.0
2009-08-19 15:55:00,28.16,28.19,28.16,28.18,443400.0,21.4274,21.4502,21.4274,21.4426,443400.0
2009-08-20 09:30:00,28.22,28.27,28.14,28.15,191000.0,21.473,21.5111,21.4121,21.4198,191000.0
2009-08-20 09:35:00,28.15,28.16,28.1,28.14,92500.0,21.4198,21.4274,21.3817,21.4121,92500.0
2009-08-20 09:40:00,28.15,28.23,28.15,28.22,171600.0,21.4198,21.4806,21.4198,21.473,171600.0
2009-08-20 09:45:00,28.23,28.26,28.22,28.25,46900.0,21.4806,21.5035,21.473,21.4958,46900.0
2009-08-20 09:50:00,28.26,28.26,28.22,28.25,63200.0,21.5035,21.5035,21.473,21.4958,63200.0
2009-08-20 09:55:00,28.25,28.28,28.25,28.27,77100.0,21.4958,21.5187,21.4958,21.5111,77100.0
2009-08-20 10:00:00,28.28,28.31,28.27,28.29,199800.0,21.5187,21.5415,21.5111,21.5263,199800.0
2009-08-20 10:05:00,28.29,28.3,28.25,28.26,154100.0,21.5263,21.5339,21.4958,21.5035,154100.0
2009-08-20 10:10:00,28.27,28.27,28.23,28.24,35600.0,21.5111,21.5111,21.4806,21.4882,35600.0
2009-08-20 10:15:00,28.25,28.25,28.24,28.25,45400.0,21.4958,21.4958,21.4882,21.4958,45400.0
2009-08-20 10:20:00,28.25,28.26,28.23,28.25,91800.0,21.4958,21.5035,21.4806,21.4958,91800.0
2009-08-20 10:25:00,28.26,28.26,28.24,28.26,30900.0,21.5035,21.5035,21.4882,21.5035,30900.0
2009-08-20 10:30:00,28.26,28.29,28.26,28.29,70100.0,21.5035,21.5263,21.5035,21.5263,70100.0
2009-08-20 10:35:00,28.29,28.3,28.28,28.29,42500.0,21.5263,21.5339,21.5187,21.5263,42500.0
2009-08-20 10:40:00,28.29,28.35,28.29,28.34,24800.0,21.5263,21.5719,21.5263,21.5643,24800.0
2009-08-20 10:45:00,28.34,28.35,28.34,28.34,47500.0,21.5643,21.5719,21.5643,21.5643,47500.0
2009-08-20 10:50:00,28.35,28.35,28.3,28.31,64300.0,21.5719,21.5719,21.5339,21.5415,64300.0
2009-08-20 10:55:00,28.3,28.33,28.3,28.31,42900.0,21.5339,21.5567,21.5339,21.5415,42900.0
2009-08-20 11:00:00,28.31,28.32,28.28,28.31,59500.0,21.5415,21.5491,21.5187,21.5415,59500.0
2009-08-20 11:05:00,28.31,28.33,28.31,28.33,122800.0,21.5415,21.5567,21.5415,21.5567,122800.0
2009-08-20 11:10:00,28.33,28.34,28.33,28.33,17000.0,21.5567,21.5643,21.5567,21.5567,17000.0
2009-08-20 11:15:00,28.34,28.34,28.32,28.33,19900.0,21.5643,21.5643,21.5491,21.5567,19900.0
2009-08-20 11:20:00,28.32,28.33,28.29,28.3,52700.0,21.5491,21.5567,21.5263,21.5339,52700.0
2009-08-20 11:25:00,28.3,28.31,28.3,28.31,37500.0,21.5339,21.5415,21.5339,21.5415,37500.0
2009-08-20 11:30:00,28.31,28.31,28.27,28.29,84400.0,21.5415,21.5415,21.5111,21.5263,84400.0
2009-08-20 11:35:00,28.28,28.28,28.25,28.26,60500.0,21.5187,21.5187,21.4958,21.5035,60500.0
2009-08-20 11:40:00,28.26,28.29,28.26,28.29,34900.0,21.5035,21.5263,21.5035,21.5263,34900.0
2009-08-20 11:45:00,28.29,28.3,28.29,28.3,12600.0,21.5263,21.5339,21.5263,21.5339,12600.0
2009-08-20 11:50:00,28.29,28.33,28.29,28.32,37300.0,21.5263,21.5567,21.5263,21.5491,37300.0
2009-08-20 11:55:00,28.32,28.33,28.31,28.31,33400.0,21.5491,21.5567,21.5415,21.5415,33400.0
2009-08-20 12:00:00,28.31,28.32,28.31,28.32,18900.0,21.5415,21.5491,21.5415,21.5491,18900.0
2009-08-20 12:05:00,28.32,28.32,28.31,28.32,19600.0,21.5491,21.5491,21.5415,21.5491,19600.0
2009-08-20 12:10:00,28.32,28.33,28.32,28.33,25200.0,21.5491,21.5567,21.5491,21.5567,25200.0
2009-08-20 12:15:00,28.32,28.33,28.32,28.33,15400.0,21.5491,21.5567,21.5491,21.5567,15400.0
2009-08-20 12:20:00,28.33,28.33,28.31,28.31,32100.0,21.5567,21.5567,21.5415,21.5415,32100.0
2009-08-20 12:25:00,28.32,28.33,28.31,28.32,18700.0,21.5491,21.5567,21.5415,21.5491,18700.0
2009-08-20 12:30:00,28.32,28.33,28.32,28.32,19100.0,21.5491,21.5567,21.5491,21.5491,19100.0
2009-08-20 12:35:00,28.33,28.33,28.32,28.33,7300.0,21.5567,21.5567,21.5491,21.5567,7300.0
2009-08-20 12:40:00,28.33,28.35,28.32,28.34,22900.0,21.5567,21.5719,21.5491,21.5643,22900.0
2009-08-20 12:45:00,28.34,28.35,28.33,28.33,9900.0,21.5643,21.5719,21.5567,21.5567,9900.0
2009-08-20 12:50:00,28.33,28.34,28.32,28.33,11300.0,21.5567,21.5643,21.5491,21.5567,11300.0
2009-08-20 12:55:00,28.33,28.33,28.32,28.33,25800.0,21.5567,21.5567,21.5491,21.5567,25800.0
2009-08-20 13:00:00,28.33,28.33,28.32,28.33,37800.0,21.5567,21.5567,21.5491,21.5567,37800.0
2009-08-20 13:05:00,28.33,28.33,28.31,28.32,11600.0,21.5567,21.5567,21.5415,21.5491,11600.0
2009-08-20 13:10:00,28.32,28.32,28.3,28.3,67100.0,21.5491,21.5491,21.5339,21.5339,67100.0
2009-08-20 13:15:00,28.31,28.31,28.3,28.31,9600.0,21.5415,21.5415,21.5339,21.5415,9600.0
2009-08-20 13:20:00,28.3,28.31,28.29,28.3,41600.0,21.5339,21.5415,21.5263,21.5339,41600.0
2009-08-20 13:25:00,28.29,28.32,28.29,28.32,75000.0,21.5263,21.5491,21.5263,21.5491,75000.0
2009-08-20 13:30:00,28.32,28.33,28.31,28.33,36000.0,21.5491,21.5567,21.5415,21.5567,36000.0
2009-08-20 13:35:00,28.33,28.34,28.32,28.32,26900.0,21.5567,21.5643,21.5491,21.5491,26900.0
2009-08-20 13:40:00,28.31,28.34,28.31,28.34,13500.0,21.5415,21.5643,21.5415,21.5643,13500.0
2009-08-20 13:45:00,28.34,28.35,28.34,28.34,31000.0,21.5643,21.5719,21.5643,21.5643,31000.0
2009-08-20 13:50:00,28.34,28.35,28.33,28.35,13400.0,21.5643,21.5719,21.5567,21.5719,13400.0
2009-08-20 13:55:00,28.34,28.35,28.34,28.34,18700.0,21.5643,21.5719,21.5643,21.5643,18700.0
2009-08-20 14:00:00,28.34,28.35,28.33,28.35,8400.0,21.5643,21.5719,21.5567,21.5719,8400.0
2009-08-20 14:05:00,28.35,28.35,28.34,28.35,5700.0,21.5719,21.5719,21.5643,21.5719,5700.0
2009-08-20 14:10:00,28.35,28.35,28.34,28.34,28200.0,21.5719,21.5719,21.5643,21.5643,28200.0
2009-08-20 14:15:00,28.35,28.35,28.32,28.33,43800.0,21.5719,21.5719,21.5491,21.5567,43800.0
2009-08-20 14:20:00,28.33,28.33,28.3,28.32,44400.0,21.5567,21.5567,21.5339,21.5491,44400.0
2009-08-20 14:25:00,28.31,28.32,28.3,28.31,18800.0,21.5415,21.5491,21.5339,21.5415,18800.0
2009-08-20 14:30:00,28.3,28.31,28.29,28.3,24300.0,21.5339,21.5415,21.5263,21.5339,24300.0
2009-08-20 14:35:00,28.3,28.31,28.28,28.29,45700.0,21.5339,21.5415,21.5187,21.5263,45700.0
2009-08-20 14:40:00,28.29,28.3,28.28,28.28,16000.0,21.5263,21.5339,21.5187,21.5187,16000.0
2009-08-20 14:45:00,28.28,28.3,28.28,28.29,36100.0,21.5187,21.5339,21.5187,21.5263,36100.0
2009-08-20 14:50:00,28.3,28.31,28.29,28.31,23300.0,21.5339,21.5415,21.5263,21.5415,23300.0
2009-08-20 14:55:00,28.3,28.31,28.29,28.31,22400.0,21.5339,21.5415,21.5263,21.5415,22400.0
2009-08-20 15:00:00,28.31,28.33,28.3,28.32,66500.0,21.5415,21.5567,21.5339,21.5491,66500.0
2009-08-20 15:05:00,28.32,28.38,28.32,28.37,68800.0,21.5491,21.5948,21.5491,21.5872,68800.0
2009-08-20 15:10:00,28.36,28.37,28.35,28.35,55300.0,21.5795,21.5872,21.5719,21.5719,55300.0
2009-08-20 15:15:00,28.35,28.37,28.35,28.36,79000.0,21.5719,21.5872,21.5719,21.5795,79000.0
2009-08-20 15:20:00,28.35,28.37,28.35,28.36,53800.0,21.5719,21.5872,21.5719,21.5795,53800.0
2009-08-20 15:25:00,28.37,28.39,28.37,28.37,31000.0,21.5872,21.6024,21.5872,21.5872,31000.0
2009-08-20 15:30:00,28.37,28.42,28.37,28.4,100200.0,21.5872,21.6252,21.5872,21.61,100200.0
2009-08-20 15:35:00,28.39,28.4,28.38,28.38,52100.0,21.6024,21.61,21.5948,21.5948,52100.0
2009-08-20 15:40:00,28.38,28.4,28.36,28.36,122700.0,21.5948,21.61,21.5795,21.5795,122700.0
2009-08-20 15:45:00,28.37,28.38,28.36,28.36,91600.0,21.5872,21.5948,21.5795,21.5795,91600.0
2009-08-20 15:50:00,28.36,28.38,28.36,28.37,125700.0,21.5795,21.5948,21.5795,21.5872,125700.0
2009-08-20 15:55:00,28.37,28.37,28.34,28.36,389000.0,21.5872,21.5872,21.5643,21.5795,389000.0
2009-08-21 09:30:00,28.52,28.65,28.44,28.59,489000.0,21.7013,21.8002,21.6404,21.7546,489000.0
2009-08-21 09:35:00,28.59,28.59,28.49,28.52,251700.0,21.7546,21.7546,21.6785,21.7013,251700.0
2009-08-21 09:40:00,28.52,28.57,28.51,28.54,55100.0,21.7013,21.7393,21.6937,21.7165,55100.0
2009-08-21 09:45:00,28.54,28.56,28.51,28.52,66900.0,21.7165,21.7317,21.6937,21.7013,66900.0
2009-08-21 09:50:00,28.51,28.51,28.48,28.5,173300.0,21.6937,21.6937,21.6709,21.6861,173300.0
2009-08-21 09:55:00,28.5,28.55,28.5,28.55,122800.0,21.6861,21.7241,21.6861,21.7241,122800.0
2009-08-21 10:00:00,28.55,28.71,28.55,28.71,281200.0,21.7241,21.8459,21.7241,21.8459,281200.0
2009-08-21 10:05:00,28.71,28.75,28.71,28.75,42400.0,21.8459,21.8763,21.8459,21.8763,42400.0
2009-08-21 10:10:00,28.74,28.81,28.74,28.8,259900.0,21.8687,21.922,21.8687,21.9143,259900.0
2009-08-21 10:15:00,28.81,28.85,28.78,28.78,119100.0,21.922,21.9524,21.8991,21.8991,119100.0
2009-08-21 10:20:00,28.78,28.78,28.73,28.75,92400.0,21.8991,21.8991,21.8611,21.8763,92400.0
2009-08-21 10:25:00,28.75,28.76,28.71,28.71,56100.0,21.8763,21.8839,21.8459,21.8459,56100.0
2009-08-21 10:30:00,28.72,28.73,28.71,28.72,41700.0,21.8535,21.8611,21.8459,21.8535,41700.0
2009-08-21 10:35:00,28.72,28.72,28.7,28.7,29600.0,21.8535,21.8535,21.8383,21.8383,29600.0
2009-08-21 10:40:00,28.71,28.73,28.69,28.71,40900.0,21.8459,21.8611,21.8306,21.8459,40900.0
2009-08-21 10:45:00,28.71,28.72,28.68,28.7,50100.0,21.8459,21.8535,21.823,21.8383,50100.0
2009-08-21 10:50:00,28.71,28.71,28.69,28.71,34800.0,21.8459,21.8459,21.8306,21.8459,34800.0
2009-08-21 10:55:00,28.71,28.73,28.7,28.72,37000.0,21.8459,21.8611,21.8383,21.8535,37000.0
2009-08-21 11:00:00,28.72,28.73,28.71,28.71,92900.0,21.8535,21.8611,21.8459,21.8459,92900.0
2009-08-21 11:05:00,28.71,28.72,28.69,28.71,24900.0,21.8459,21.8535,21.8306,21.8459,24900.0
2009-08-21 11:10:00,28.7,28.71,28.7,28.7,13600.0,21.8383,21.8459,21.8383,21.8383,13600.0
2009-08-21 11:15:00,28.71,28.71,28.68,28.68,54500.0,21.8459,21.8459,21.823,21.823,54500.0
2009-08-21 11:20:00,28.68,28.71,28.68,28.7,42400.0,21.823,21.8459,21.823,21.8383,42400.0
2009-08-21 11:25:00,28.7,28.72,28.68,28.7,74700.0,21.8383,21.8535,21.823,21.8383,74700.0
2009-08-21 11:30:00,28.7,28.71,28.69,28.71,139500.0,21.8383,21.8459,21.8306,21.8459,139500.0
2009-08-21 11:35:00,28.72,28.75,28.71,28.72,51200.0,21.8535,21.8763,21.8459,21.8535,51200.0
2009-08-21 11:40:00,28.73,28.74,28.72,28.72,74300.0,21.8611,21.8687,21.8535,21.8535,74300.0
2009-08-21 11:45:00,28.72,28.74,28.72,28.73,21100.0,21.8535,21.8687,21.8535,21.8611,21100.0
2009-08-21 11:50:00,28.74,28.74,28.72,28.72,22900.0,21.8687,21.8687,21.8535,21.8535,22900.0
2009-08-21 11:55:00,28.72,28.74,28.72,28.73,16600.0,21.8535,21.8687,21.8535,21.8611,16600.0
2009-08-21 12:00:00,28.72,28.73,28.7,28.7,12700.0,21.8535,21.8611,21.8383,21.8383,12700.0
2009-08-21 12:05:00,28.7,28.71,28.68,28.68,78900.0,21.8383,21.8459,21.823,21.823,78900.0
2009-08-21 12:10:00,28.68,28.7,28.68,28.7,31400.0,21.823,21.8383,21.823,21.8383,31400.0
2009-08-21 12:15:00,28.69,28.69,28.67,28.68,15100.0,21.8306,21.8306,21.8154,21.823,15100.0
2009-08-21 12:20:00,28.68,28.69,28.68,28.69,47400.0,21.823,21.8306,21.823,21.8306,47400.0
2009-08-21 12:25:00,28.69,28.7,28.68,28.68,13100.0,21.8306,21.8383,21.823,21.823,13100.0
2009-08-21 12:30:00,28.68,28.69,28.68,28.69,8600.0,21.823,21.8306,21.823,21.8306,8600.0
2009-08-21 12:35:00,28.69,28.7,28.67,28.69,31100.0,21.8306,21.8383,21.8154,21.8306,31100.0
2009-08-21 12:40:00,28.69,28.71,28.69,28.71,21400.0,21.8306,21.8459,21.8306,21.8459,21400.0
2009-08-21 12:45:00,28.71,28.72,28.71,28.71,18600.0,21.8459,21.8535,21.8459,21.8459,18600.0
2009-08-21 12:50:00,28.72,28.74,28.71,28.72,26300.0,21.8535,21.8687,21.8459,21.8535,26300.0
2009-08-21 12:55:00,28.72,28.72,28.7,28.7,27300.0,21.8535,21.8535,21.8383,21.8383,27300.0
2009-08-21 13:00:00,28.7,28.72,28.7,28.7,25000.0,21.8383,21.8535,21.8383,21.8383,25000.0
2009-08-21 13:05:00,28.71,28.71,28.7,28.71,18000.0,21.8459,21.8459,21.8383,21.8459,18000.0
2009-08-21 13:10:00,28.71,28.72,28.7,28.7,9100.0,21.8459,21.8535,21.8383,21.8383,9100.0
2009-08-21 13:15:00,28.7,28.7,28.69,28.69,5300.0,21.8383,21.8383,21.8306,21.8306,5300.0
2009-08-21 13:20:00,28.69,28.7,28.69,28.69,21800.0,21.8306,21.8383,21.8306,21.8306,21800.0
2009-08-21 13:25:00,28.7,28.7,28.68,28.68,14100.0,21.8383,21.8383,21.823,21.823,14100.0
2009-08-21 13:30:00,28.68,28.68,28.66,28.66,13100.0,21.823,21.823,21.8078,21.8078,13100.0
2009-08-21 13:35:00,28.66,28.67,28.65,28.66,66200.0,21.8078,21.8154,21.8002,21.8078,66200.0
2009-08-21 13:40:00,28.65,28.66,28.65,28.65,47500.0,21.8002,21.8078,21.8002,21.8002,47500.0
2009-08-21 13:45:00,28.64,28.65,28.63,28.64,25200.0,21.7926,21.8002,21.785,21.7926,25200.0
2009-08-21 13:50:00,28.63,28.66,28.63,28.65,21000.0,21.785,21.8078,21.785,21.8002,21000.0
2009-08-21 13:55:00,28.65,28.65,28.63,28.63,10100.0,21.8002,21.8002,21.785,21.785,10100.0
2009-08-21 14:00:00,28.63,28.65,28.62,28.63,39500.0,21.785,21.8002,21.7774,21.785,39500.0
2009-08-21 14:05:00,28.63,28.65,28.63,28.64,13100.0,21.785,21.8002,21.785,21.7926,13100.0
2009-08-21 14:10:00,28.65,28.67,28.64,28.66,16800.0,21.8002,21.8154,21.7926,21.8078,16800.0
2009-08-21 14:15:00,28.67,28.67,28.65,28.65,9500.0,21.8154,21.8154,21.8002,21.8002,9500.0
2009-08-21 14:20:00,28.66,28.66,28.65,28.65,31400.0,21.8078,21.8078,21.8002,21.8002,31400.0
2009-08-21 14:25:00,28.65,28.66,28.65,28.66,4300.0,21.8002,21.8078,21.8002,21.8078,4300.0
2009-08-21 14:30:00,28.65,28.68,28.65,28.68,11000.0,21.8002,21.823,21.8002,21.823,11000.0
2009-08-21 14:35:00,28.67,28.68,28.67,28.67,4700.0,21.8154,21.823,21.8154,21.8154,4700.0
2009-08-21 14:40:00,28.67,28.68,28.66,28.66,21800.0,21.8154,21.823,21.8078,21.8078,21800.0
2009-08-21 14:45:00,28.66,28.67,28.65,28.65,7300.0,21.8078,21.8154,21.8002,21.8002,7300.0
2009-08-21 14:50:00,28.65,28.67,28.65,28.67,10100.0,21.8002,21.8154,21.8002,21.8154,10100.0
2009-08-21 14:55:00,28.67,28.69,28.66,28.68,17800.0,21.8154,21.8306,21.8078,21.823,17800.0
2009-08-21 15:00:00,28.69,28.7,28.68,28.7,22100.0,21.8306,21.8383,21.823,21.8383,22100.0
2009-08-21 15:05:00,28.7,28.71,28.7,28.7,20300.0,21.8383,21.8459,21.8383,21.8383,20300.0
2009-08-21 15:10:00,28.7,28.73,28.7,28.73,17900.0,21.8383,21.8611,21.8383,21.8611,17900.0
2009-08-21 15:15:00,28.73,28.8,28.73,28.76,239800.0,21.8611,21.9143,21.8611,21.8839,239800.0
2009-08-21 15:20:00,28.77,28.77,28.74,28.75,44500.0,21.8915,21.8915,21.8687,21.8763,44500.0
2009-08-21 15:25:00,28.76,28.76,28.73,28.75,43300.0,21.8839,21.8839,21.8611,21.8763,43300.0
2009-08-21 15:30:00,28.75,28.76,28.72,28.75,72200.0,21.8763,21.8839,21.8535,21.8763,72200.0
2009-08-21 15:35:00,28.75,28.75,28.7,28.7,60100.0,21.8763,21.8763,21.8383,21.8383,60100.0
2009-08-21 15:40:00,28.71,28.73,28.7,28.71,130200.0,21.8459,21.8611,21.8383,21.8459,130200.0
2009-08-21 15:45:00,28.71,28.72,28.67,28.68,127600.0,21.8459,21.8535,21.8154,21.823,127600.0
2009-08-21 15:50:00,28.69,28.72,28.69,28.72,118900.0,21.8306,21.8535,21.8306,21.8535,118900.0
2009-08-21 15:55:00,28.72,28.72,28.67,28.69,292000.0,21.8535,21.8535,21.8154,21.8306,292000.0
2009-08-24 09:30:00,28.91,28.91,28.66,28.72,98100.0,21.998,21.998,21.8078,21.8535,98100.0
2009-08-24 09:35:00,28.72,28.72,28.63,28.71,315100.0,21.8535,21.8535,21.785,21.8459,315100.0
2009-08-24 09:40:00,28.71,28.73,28.68,28.72,198200.0,21.8459,21.8611,21.823,21.8535,198200.0
2009-08-24 09:45:00,28.73,28.75,28.68,28.71,165900.0,21.8611,21.8763,21.823,21.8459,165900.0
2009-08-24 09:50:00,28.71,28.75,28.71,28.75,232100.0,21.8459,21.8763,21.8459,21.8763,232100.0
2009-08-24 09:55:00,28.75,28.81,28.75,28.78,152200.0,21.8763,21.922,21.8763,21.8991,152200.0
2009-08-24 10:00:00,28.78,28.8,28.76,28.76,59600.0,21.8991,21.9143,21.8839,21.8839,59600.0
2009-08-24 10:05:00,28.76,28.83,28.75,28.83,76900.0,21.8839,21.9372,21.8763,21.9372,76900.0
2009-08-24 10:10:00,28.83,28.84,28.79,28.79,107900.0,21.9372,21.9448,21.9067,21.9067,107900.0
2009-08-24 10:15:00,28.79,28.8,28.78,28.8,36300.0,21.9067,21.9143,21.8991,21.9143,36300.0
2009-08-24 10:20:00,28.8,28.81,28.79,28.81,131100.0,21.9143,21.922,21.9067,21.922,131100.0
2009-08-24 10:25:00,28.81,28.84,28.81,28.83,43100.0,21.922,21.9448,21.922,21.9372,43100.0
2009-08-24 10:30:00,28.83,28.83,28.79,28.79,75500.0,21.9372,21.9372,21.9067,21.9067,75500.0
2009-08-24 10:35:00,28.8,28.81,28.78,28.81,184200.0,21.9143,21.922,21.8991,21.922,184200.0
2009-08-24 10:40:00,28.81,28.81,28.79,28.81,104200.0,21.922,21.922,21.9067,21.922,104200.0
2009-08-24 10:45:00,28.81,28.81,28.8,28.81,28900.0,21.922,21.922,21.9143,21.922,28900.0
2009-08-24 10:50:00,28.8,28.8,28.77,28.77,30600.0,21.9143,21.9143,21.8915,21.8915,30600.0
2009-08-24 10:55:00,28.77,28.79,28.77,28.79,39700.0,21.8915,21.9067,21.8915,21.9067,39700.0
2009-08-24 11:00:00,28.79,28.79,28.77,28.78,91900.0,21.9067,21.9067,21.8915,21.8991,91900.0
2009-08-24 11:05:00,28.78,28.8,28.77,28.8,134400.0,21.8991,21.9143,21.8915,21.9143,134400.0
2009-08-24 11:10:00,28.8,28.8,28.79,28.8,22500.0,21.9143,21.9143,21.9067,21.9143,22500.0
2009-08-24 11:15:00,28.8,28.8,28.78,28.78,38900.0,21.9143,21.9143,21.8991,21.8991,38900.0
2009-08-24 11:20:00,28.78,28.79,28.76,28.77,66300.0,21.8991,21.9067,21.8839,21.8915,66300.0
2009-08-24 11:25:00,28.77,28.78,28.76,28.77,69300.0,21.8915,21.8991,21.8839,21.8915,69300.0
2009-08-24 11:30:00,28.77,28.79,28.77,28.79,23300.0,21.8915,21.9067,21.8915,21.9067,23300.0
2009-08-24 11:35:00,28.79,28.8,28.78,28.8,28500.0,21.9067,21.9143,21.8991,21.9143,28500.0
2009-08-24 11:40:00,28.8,28.81,28.79,28.8,25900.0,21.9143,21.922,21.9067,21.9143,25900.0
2009-08-24 11:45:00,28.8,28.8,28.78,28.78,59100.0,21.9143,21.9143,21.8991,21.8991,59100.0
2009-08-24 11:50:00,28.78,28.79,28.76,28.77,73700.0,21.8991,21.9067,21.8839,21.8915,73700.0
2009-08-24 11:55:00,28.78,28.79,28.78,28.79,20600.0,21.8991,21.9067,21.8991,21.9067,20600.0
2009-08-24 12:00:00,28.79,28.8,28.77,28.8,42200.0,21.9067,21.9143,21.8915,21.9143,42200.0
2009-08-24 12:05:00,28.79,28.8,28.78,28.79,25200.0,21.9067,21.9143,21.8991,21.9067,25200.0
2009-08-24 12:10:00,28.79,28.8,28.79,28.79,10100.0,21.9067,21.9143,21.9067,21.9067,10100.0
2009-08-24 12:15:00,28.8,28.8,28.79,28.8,7200.0,21.9143,21.9143,21.9067,21.9143,7200.0
2009-08-24 12:20:00,28.8,28.8,28.79,28.8,10600.0,21.9143,21.9143,21.9067,21.9143,10600.0
2009-08-24 12:25:00,28.8,28.8,28.79,28.79,6700.0,21.9143,21.9143,21.9067,21.9067,6700.0
2009-08-24 12:30:00,28.79,28.8,28.79,28.8,15300.0,21.9067,21.9143,21.9067,21.9143,15300.0
2009-08-24 12:35:00,28.8,28.8,28.78,28.79,44800.0,21.9143,21.9143,21.8991,21.9067,44800.0
2009-08-24 12:40:00,28.79,28.79,28.78,28.79,140900.0,21.9067,21.9067,21.8991,21.9067,140900.0
2009-08-24 12:45:00,28.79,28.8,28.77,28.78,34200.0,21.9067,21.9143,21.8915,21.8991,34200.0
2009-08-24 12:50:00,28.78,28.78,28.76,28.76,5900.0,21.8991,21.8991,21.8839,21.8839,5900.0
2009-08-24 12:55:00,28.76,28.77,28.76,28.77,114400.0,21.8839,21.8915,21.8839,21.8915,114400.0
2009-08-24 13:00:00,28.76,28.78,28.76,28.78,50200.0,21.8839,21.8991,21.8839,21.8991,50200.0
2009-08-24 13:05:00,28.77,28.77,28.71,28.71,58000.0,21.8915,21.8915,21.8459,21.8459,58000.0
2009-08-24 13:10:00,28.71,28.73,28.7,28.72,64700.0,21.8459,21.8611,21.8383,21.8535,64700.0
2009-08-24 13:15:00,28.71,28.75,28.71,28.73,153600.0,21.8459,21.8763,21.8459,21.8611,153600.0
2009-08-24 13:20:00,28.73,28.74,28.7,28.71,59000.0,21.8611,21.8687,21.8383,21.8459,59000.0
2009-08-24 13:25:00,28.7,28.74,28.7,28.72,34500.0,21.8383,21.8687,21.8383,21.8535,34500.0
2009-08-24 13:30:00,28.72,28.74,28.72,28.73,19300.0,21.8535,21.8687,21.8535,21.8611,19300.0
2009-08-24 13:35:00,28.74,28.75,28.71,28.71,47000.0,21.8687,21.8763,21.8459,21.8459,47000.0
2009-08-24 13:40:00,28.7,28.73,28.7,28.73,17000.0,21.8383,21.8611,21.8383,21.8611,17000.0
2009-08-24 13:45:00,28.73,28.74,28.72,28.74,8800.0,21.8611,21.8687,21.8535,21.8687,8800.0
2009-08-24 13:50:00,28.74,28.75,28.73,28.75,8200.0,21.8687,21.8763,21.8611,21.8763,8200.0
2009-08-24 13:55:00,28.75,28.76,28.75,28.76,27900.0,21.8763,21.8839,21.8763,21.8839,27900.0
2009-08-24 14:00:00,28.76,28.76,28.74,28.75,108200.0,21.8839,21.8839,21.8687,21.8763,108200.0
2009-08-24 14:05:00,28.75,28.77,28.74,28.76,103000.0,21.8763,21.8915,21.8687,21.8839,103000.0
2009-08-24 14:10:00,28.75,28.77,28.75,28.76,41700.0,21.8763,21.8915,21.8763,21.8839,41700.0
2009-08-24 14:15:00,28.76,28.77,28.76,28.77,11300.0,21.8839,21.8915,21.8839,21.8915,11300.0
2009-08-24 14:20:00,28.77,28.77,28.75,28.75,22800.0,21.8915,21.8915,21.8763,21.8763,22800.0
2009-08-24 14:25:00,28.76,28.76,28.75,28.76,9000.0,21.8839,21.8839,21.8763,21.8839,9000.0
2009-08-24 14:30:00,28.75,28.76,28.74,28.74,30100.0,21.8763,21.8839,21.8687,21.8687,30100.0
2009-08-24 14:35:00,28.75,28.77,28.74,28.77,21300.0,21.8763,21.8915,21.8687,21.8915,21300.0
2009-08-24 14:40:00,28.77,28.77,28.75,28.76,34000.0,21.8915,21.8915,21.8763,21.8839,34000.0
2009-08-24 14:45:00,28.76,28.76,28.74,28.74,35900.0,21.8839,21.8839,21.8687,21.8687,35900.0
2009-08-24 14:50:00,28.74,28.78,28.74,28.76,80600.0,21.8687,21.8991,21.8687,21.8839,80600.0
2009-08-24 14:55:00,28.76,28.77,28.76,28.76,20200.0,21.8839,21.8915,21.8839,21.8839,20200.0
2009-08-24 15:00:00,28.76,28.77,28.74,28.76,50800.0,21.8839,21.8915,21.8687,21.8839,50800.0
2009-08-24 15:05:00,28.77,28.78,28.73,28.73,168600.0,21.8915,21.8991,21.8611,21.8611,168600.0
2009-08-24 15:10:00,28.72,28.73,28.72,28.73,66200.0,21.8535,21.8611,21.8535,21.8611,66200.0
2009-08-24 15:15:00,28.73,28.73,28.71,28.71,32500.0,21.8611,21.8611,21.8459,21.8459,32500.0
2009-08-24 15:20:00,28.71,28.73,28.7,28.73,37800.0,21.8459,21.8611,21.8383,21.8611,37800.0
2009-08-24 15:25:00,28.73,28.76,28.73,28.76,41600.0,21.8611,21.8839,21.8611,21.8839,41600.0
2009-08-24 15:30:00,28.76,28.8,28.75,28.8,95800.0,21.8839,21.9143,21.8763,21.9143,95800.0
2009-08-24 15:35:00,28.81,28.81,28.77,28.78,110400.0,21.922,21.922,21.8915,21.8991,110400.0
2009-08-24 15:40:00,28.77,28.8,28.74,28.74,206100.0,21.8915,21.9143,21.8687,21.8687,206100.0
2009-08-24 15:45:00,28.74,28.79,28.73,28.78,258900.0,21.8687,21.9067,21.8611,21.8991,258900.0
2009-08-24 15:50:00,28.78,28.81,28.77,28.78,179900.0,21.8991,21.922,21.8915,21.8991,179900.0
2009-08-24 15:55:00,28.78,28.83,28.77,28.83,380400.0,21.8991,21.9372,21.8915,21.9372,380400.0
2009-08-25 09:30:00,28.85,28.88,28.81,28.82,117400.0,21.9524,21.9752,21.922,21.9296,117400.0
2009-08-25 09:35:00,28.83,28.89,28.81,28.86,122000.0,21.9372,21.9828,21.922,21.96,122000.0
2009-08-25 09:40:00,28.86,28.9,28.85,28.85,109900.0,21.96,21.9904,21.9524,21.9524,109900.0
2009-08-25 09:45:00,28.86,28.89,28.85,28.88,48000.0,21.96,21.9828,21.9524,21.9752,48000.0
2009-08-25 09:50:00,28.89,28.9,28.86,28.89,45600.0,21.9828,21.9904,21.96,21.9828,45600.0
2009-08-25 09:55:00,28.89,28.92,28.88,28.91,21800.0,21.9828,22.0057,21.9752,21.998,21800.0
2009-08-25 10:00:00,28.92,29.01,28.92,28.94,135300.0,22.0057,22.0741,22.0057,22.0209,135300.0
2009-08-25 10:05:00,28.94,28.98,28.93,28.96,211800.0,22.0209,22.0513,22.0133,22.0361,211800.0
2009-08-25 10:10:00,28.96,28.97,28.94,28.95,136500.0,22.0361,22.0437,22.0209,22.0285,136500.0
2009-08-25 10:15:00,28.95,28.98,28.84,28.85,333800.0,22.0285,22.0513,21.9448,21.9524,333800.0
2009-08-25 10:20:00,28.86,28.87,28.84,28.85,77300.0,21.96,21.9676,21.9448,21.9524,77300.0
2009-08-25 10:25:00,28.85,28.88,28.84,28.87,94100.0,21.9524,21.9752,21.9448,21.9676,94100.0
2009-08-25 10:30:00,28.87,28.91,28.87,28.91,47300.0,21.9676,21.998,21.9676,21.998,47300.0
2009-08-25 10:35:00,28.91,28.91,28.89,28.89,37600.0,21.998,21.998,21.9828,21.9828,37600.0
2009-08-25 10:40:00,28.89,28.92,28.89,28.92,20300.0,21.9828,22.0057,21.9828,22.0057,20300.0
2009-08-25 10:45:00,28.93,28.93,28.91,28.92,22300.0,22.0133,22.0133,21.998,22.0057,22300.0
2009-08-25 10:50:00,28.92,28.95,28.91,28.95,34700.0,22.0057,22.0285,21.998,22.0285,34700.0
2009-08-25 10:55:00,28.94,28.97,28.94,28.97,33000.0,22.0209,22.0437,22.0209,22.0437,33000.0
2009-08-25 11:00:00,28.97,29.0,28.97,28.98,32800.0,22.0437,22.0665,22.0437,22.0513,32800.0
2009-08-25 11:05:00,28.99,28.99,28.95,28.95,16300.0,22.0589,22.0589,22.0285,22.0285,16300.0
2009-08-25 11:10:00,28.94,28.95,28.93,28.95,15700.0,22.0209,22.0285,22.0133,22.0285,15700.0
2009-08-25 11:15:00,28.94,28.95,28.93,28.94,14300.0,22.0209,22.0285,22.0133,22.0209,14300.0
2009-08-25 11:20:00,28.94,28.96,28.93,28.96,18800.0,22.0209,22.0361,22.0133,22.0361,18800.0
2009-08-25 11:25:00,28.95,28.98,28.95,28.98,54800.0,22.0285,22.0513,22.0285,22.0513,54800.0
2009-08-25 11:30:00,28.98,28.98,28.97,28.97,10800.0,22.0513,22.0513,22.0437,22.0437,10800.0
2009-08-25 11:35:00,28.98,28.99,28.96,28.99,68500.0,22.0513,22.0589,22.0361,22.0589,68500.0
2009-08-25 11:40:00,28.99,29.03,28.98,29.02,48200.0,22.0589,22.0894,22.0513,22.0817,48200.0
2009-08-25 11:45:00,29.01,29.02,28.99,29.0,27800.0,22.0741,22.0817,22.0589,22.0665,27800.0
2009-08-25 11:50:00,29.0,29.0,28.98,28.99,25000.0,22.0665,22.0665,22.0513,22.0589,25000.0
2009-08-25 11:55:00,28.99,29.0,28.98,28.99,123600.0,22.0589,22.0665,22.0513,22.0589,123600.0
2009-08-25 12:00:00,28.99,29.01,28.99,29.01,75500.0,22.0589,22.0741,22.0589,22.0741,75500.0
2009-08-25 12:05:00,29.01,29.02,29.0,29.02,72200.0,22.0741,22.0817,22.0665,22.0817,72200.0
2009-08-25 12:10:00,29.02,29.02,29.0,29.01,6600.0,22.0817,22.0817,22.0665,22.0741,6600.0
2009-08-25 12:15:00,29.01,29.03,29.01,29.02,8500.0,22.0741,22.0894,22.0741,22.0817,8500.0
2009-08-25 12:20:00,29.02,29.04,29.02,29.03,12900.0,22.0817,22.097,22.0817,22.0894,12900.0
2009-08-25 12:25:00,29.03,29.05,29.03,29.05,23500.0,22.0894,22.1046,22.0894,22.1046,23500.0
2009-08-25 12:30:00,29.05,29.07,29.05,29.05,36800.0,22.1046,22.1198,22.1046,22.1046,36800.0
2009-08-25 12:35:00,29.06,29.06,29.05,29.06,11200.0,22.1122,22.1122,22.1046,22.1122,11200.0
2009-08-25 12:40:00,29.06,29.07,29.06,29.07,7300.0,22.1122,22.1198,22.1122,22.1198,7300.0
2009-08-25 12:45:00,29.07,29.07,29.05,29.06,55200.0,22.1198,22.1198,22.1046,22.1122,55200.0
2009-08-25 12:50:00,29.06,29.06,29.04,29.04,16600.0,22.1122,22.1122,22.097,22.097,16600.0
2009-08-25 12:55:00,29.04,29.04,29.0,29.0,22600.0,22.097,22.097,22.0665,22.0665,22600.0
2009-08-25 13:00:00,29.0,29.0,28.99,28.99,12400.0,22.0665,22.0665,22.0589,22.0589,12400.0
2009-08-25 13:05:00,29.0,29.0,28.98,28.99,21400.0,22.0665,22.0665,22.0513,22.0589,21400.0
2009-08-25 13:10:00,29.0,29.01,29.0,29.01,4500.0,22.0665,22.0741,22.0665,22.0741,4500.0
2009-08-25 13:15:00,29.01,29.01,28.98,29.0,27500.0,22.0741,22.0741,22.0513,22.0665,27500.0
2009-08-25 13:20:00,29.0,29.01,28.96,28.98,44700.0,22.0665,22.0741,22.0361,22.0513,44700.0
2009-08-25 13:25:00,28.99,28.99,28.98,28.99,20700.0,22.0589,22.0589,22.0513,22.0589,20700.0
2009-08-25 13:30:00,28.98,29.0,28.98,29.0,46000.0,22.0513,22.0665,22.0513,22.0665,46000.0
2009-08-25 13:35:00,28.99,29.01,28.98,29.0,9700.0,22.0589,22.0741,22.0513,22.0665,9700.0
2009-08-25 13:40:00,28.99,29.0,28.98,28.99,8400.0,22.0589,22.0665,22.0513,22.0589,8400.0
2009-08-25 13:45:00,28.99,28.99,28.96,28.97,18200.0,22.0589,22.0589,22.0361,22.0437,18200.0
2009-08-25 13:50:00,28.96,28.96,28.94,28.94,17100.0,22.0361,22.0361,22.0209,22.0209,17100.0
2009-08-25 13:55:00,28.94,28.95,28.93,28.94,25300.0,22.0209,22.0285,22.0133,22.0209,25300.0
2009-08-25 14:00:00,28.95,28.95,28.94,28.95,14600.0,22.0285,22.0285,22.0209,22.0285,14600.0
2009-08-25 14:05:00,28.95,28.96,28.95,28.96,4000.0,22.0285,22.0361,22.0285,22.0361,4000.0
2009-08-25 14:10:00,28.96,28.96,28.94,28.95,15000.0,22.0361,22.0361,22.0209,22.0285,15000.0
2009-08-25 14:15:00,28.95,28.96,28.94,28.95,51000.0,22.0285,22.0361,22.0209,22.0285,51000.0
2009-08-25 14:20:00,28.94,28.95,28.93,28.94,33500.0,22.0209,22.0285,22.0133,22.0209,33500.0
2009-08-25 14:25:00,28.93,28.94,28.92,28.92,23200.0,22.0133,22.0209,22.0057,22.0057,23200.0
2009-08-25 14:30:00,28.91,28.92,28.91,28.91,3900.0,21.998,22.0057,21.998,21.998,3900.0
2009-08-25 14:35:00,28.92,28.92,28.86,28.86,50800.0,22.0057,22.0057,21.96,21.96,50800.0
2009-08-25 14:40:00,28.87,28.89,28.85,28.88,63200.0,21.9676,21.9828,21.9524,21.9752,63200.0
2009-08-25 14:45:00,28.88,28.89,28.87,28.89,16200.0,21.9752,21.9828,21.9676,21.9828,16200.0
2009-08-25 14:50:00,28.89,28.92,28.88,28.92,18800.0,21.9828,22.0057,21.9752,22.0057,18800.0
2009-08-25 14:55:00,28.93,28.93,28.9,28.92,68700.0,22.0133,22.0133,21.9904,22.0057,68700.0
2009-08-25 15:00:00,28.93,28.97,28.93,28.96,65000.0,22.0133,22.0437,22.0133,22.0361,65000.0
2009-08-25 15:05:00,28.97,28.97,28.94,28.94,53800.0,22.0437,22.0437,22.0209,22.0209,53800.0
2009-08-25 15:10:00,28.94,28.96,28.94,28.95,94700.0,22.0209,22.0361,22.0209,22.0285,94700.0
2009-08-25 15:15:00,28.94,28.95,28.93,28.94,39900.0,22.0209,22.0285,22.0133,22.0209,39900.0
2009-08-25 15:20:00,28.94,28.99,28.93,28.98,94500.0,22.0209,22.0589,22.0133,22.0513,94500.0
2009-08-25 15:25:00,28.98,28.98,28.96,28.97,7400.0,22.0513,22.0513,22.0361,22.0437,7400.0
2009-08-25 15:30:00,28.97,28.97,28.92,28.94,83600.0,22.0437,22.0437,22.0057,22.0209,83600.0
2009-08-25 15:35:00,28.94,28.97,28.93,28.97,59600.0,22.0209,22.0437,22.0133,22.0437,59600.0
2009-08-25 15:40:00,28.97,28.97,28.94,28.94,131300.0,22.0437,22.0437,22.0209,22.0209,131300.0
2009-08-25 15:45:00,28.93,28.94,28.9,28.91,120500.0,22.0133,22.0209,21.9904,21.998,120500.0
2009-08-25 15:50:00,28.91,28.97,28.89,28.94,144100.0,21.998,22.0437,21.9828,22.0209,144100.0
2009-08-25 15:55:00,28.95,28.95,28.9,28.9,624800.0,22.0285,22.0285,21.9904,21.9904,624800.0
2009-08-26 09:30:00,28.81,28.97,28.81,28.89,66600.0,21.922,22.0437,21.922,21.9828,66600.0
2009-08-26 09:35:00,28.9,28.91,28.86,28.9,43600.0,21.9904,21.998,21.96,21.9904,43600.0
2009-08-26 09:40:00,28.9,28.94,28.89,28.92,78600.0,21.9904,22.0209,21.9828,22.0057,78600.0
2009-08-26 09:45:00,28.92,28.92,28.88,28.89,213300.0,22.0057,22.0057,21.9752,21.9828,213300.0
2009-08-26 09:50:00,28.9,28.94,28.9,28.94,73400.0,21.9904,22.0209,21.9904,22.0209,73400.0
2009-08-26 09:55:00,28.94,28.95,28.9,28.93,83900.0,22.0209,22.0285,21.9904,22.0133,83900.0
2009-08-26 10:00:00,28.94,28.98,28.91,28.96,185800.0,22.0209,22.0513,21.998,22.0361,185800.0
2009-08-26 10:05:00,28.96,28.99,28.96,28.99,75800.0,22.0361,22.0589,22.0361,22.0589,75800.0
2009-08-26 10:10:00,28.99,29.07,28.98,29.05,222800.0,22.0589,22.1198,22.0513,22.1046,222800.0
2009-08-26 10:15:00,29.05,29.06,29.03,29.05,90600.0,22.1046,22.1122,22.0894,22.1046,90600.0
2009-08-26 10:20:00,29.05,29.08,29.03,29.03,83100.0,22.1046,22.1274,22.0894,22.0894,83100.0
2009-08-26 10:25:00,29.03,29.05,29.02,29.04,105400.0,22.0894,22.1046,22.0817,22.097,105400.0
2009-08-26 10:30:00,29.04,29.04,28.99,29.03,87600.0,22.097,22.097,22.0589,22.0894,87600.0
2009-08-26 10:35:00,29.03,29.03,28.99,29.0,80900.0,22.0894,22.0894,22.0589,22.0665,80900.0
2009-08-26 10:40:00,29.0,29.0,28.96,28.98,53000.0,22.0665,22.0665,22.0361,22.0513,53000.0
2009-08-26 10:45:00,28.99,28.99,28.97,28.99,115200.0,22.0589,22.0589,22.0437,22.0589,115200.0
2009-08-26 10:50:00,28.98,29.0,28.98,29.0,29000.0,22.0513,22.0665,22.0513,22.0665,29000.0
2009-08-26 10:55:00,29.0,29.0,28.96,28.97,75900.0,22.0665,22.0665,22.0361,22.0437,75900.0
2009-08-26 11:00:00,28.98,28.99,28.96,28.98,23800.0,22.0513,22.0589,22.0361,22.0513,23800.0
2009-08-26 11:05:00,28.98,28.98,28.93,28.93,31000.0,22.0513,22.0513,22.0133,22.0133,31000.0
2009-08-26 11:10:00,28.92,28.92,28.89,28.9,179800.0,22.0057,22.0057,21.9828,21.9904,179800.0
2009-08-26 11:15:00,28.89,28.9,28.87,28.87,33600.0,21.9828,21.9904,21.9676,21.9676,33600.0
2009-08-26 11:20:00,28.88,28.88,28.84,28.84,25800.0,21.9752,21.9752,21.9448,21.9448,25800.0
2009-08-26 11:25:00,28.84,28.89,28.84,28.87,42100.0,21.9448,21.9828,21.9448,21.9676,42100.0
2009-08-26 11:30:00,28.87,28.88,28.86,28.88,21100.0,21.9676,21.9752,21.96,21.9752,21100.0
2009-08-26 11:35:00,28.88,28.88,28.81,28.81,113400.0,21.9752,21.9752,21.922,21.922,113400.0
2009-08-26 11:40:00,28.81,28.82,28.8,28.8,38800.0,21.922,21.9296,21.9143,21.9143,38800.0
2009-08-26 11:45:00,28.81,28.81,28.79,28.81,24300.0,21.922,21.922,21.9067,21.922,24300.0
2009-08-26 11:50:00,28.8,28.83,28.8,28.83,66700.0,21.9143,21.9372,21.9143,21.9372,66700.0
2009-08-26 11:55:00,28.83,28.84,28.82,28.82,100800.0,21.9372,21.9448,21.9296,21.9296,100800.0
2009-08-26 12:00:00,28.82,28.83,28.81,28.82,65400.0,21.9296,21.9372,21.922,21.9296,65400.0
2009-08-26 12:05:00,28.82,28.83,28.82,28.83,55900.0,21.9296,21.9372,21.9296,21.9372,55900.0
2009-08-26 12:10:00,28.83,28.87,28.83,28.87,63700.0,21.9372,21.9676,21.9372,21.9676,63700.0
2009-08-26 12:15:00,28.87,28.87,28.84,28.85,10800.0,21.9676,21.9676,21.9448,21.9524,10800.0
2009-08-26 12:20:00,28.86,28.86,28.85,28.85,29300.0,21.96,21.96,21.9524,21.9524,29300.0
2009-08-26 12:25:00,28.85,28.85,28.83,28.85,50600.0,21.9524,21.9524,21.9372,21.9524,50600.0
2009-08-26 12:30:00,28.85,28.85,28.83,28.85,23200.0,21.9524,21.9524,21.9372,21.9524,23200.0
2009-08-26 12:35:00,28.84,28.85,28.82,28.82,57700.0,21.9448,21.9524,21.9296,21.9296,57700.0
2009-08-26 12:40:00,28.83,28.83,28.81,28.81,8500.0,21.9372,21.9372,21.922,21.922,8500.0
2009-08-26 12:45:00,28.81,28.82,28.8,28.81,50200.0,21.922,21.9296,21.9143,21.922,50200.0
2009-08-26 12:50:00,28.81,28.82,28.8,28.81,4800.0,21.922,21.9296,21.9143,21.922,4800.0
2009-08-26 12:55:00,28.81,28.82,28.8,28.81,128100.0,21.922,21.9296,21.9143,21.922,128100.0
2009-08-26 13:00:00,28.82,28.82,28.79,28.79,15000.0,21.9296,21.9296,21.9067,21.9067,15000.0
2009-08-26 13:05:00,28.79,28.8,28.77,28.78,27900.0,21.9067,21.9143,21.8915,21.8991,27900.0
2009-08-26 13:10:00,28.78,28.79,28.78,28.78,40000.0,21.8991,21.9067,21.8991,21.8991,40000.0
2009-08-26 13:15:00,28.78,28.78,28.75,28.77,34100.0,21.8991,21.8991,21.8763,21.8915,34100.0
2009-08-26 13:20:00,28.76,28.78,28.76,28.78,16200.0,21.8839,21.8991,21.8839,21.8991,16200.0
2009-08-26 13:25:00,28.79,28.8,28.78,28.79,9900.0,21.9067,21.9143,21.8991,21.9067,9900.0
2009-08-26 13:30:00,28.8,28.8,28.79,28.8,18900.0,21.9143,21.9143,21.9067,21.9143,18900.0
2009-08-26 13:35:00,28.81,28.83,28.8,28.83,47800.0,21.922,21.9372,21.9143,21.9372,47800.0
2009-08-26 13:40:00,28.83,28.84,28.82,28.84,26800.0,21.9372,21.9448,21.9296,21.9448,26800.0
2009-08-26 13:45:00,28.84,28.85,28.82,28.83,43700.0,21.9448,21.9524,21.9296,21.9372,43700.0
2009-08-26 13:50:00,28.84,28.84,28.82,28.82,3900.0,21.9448,21.9448,21.9296,21.9296,3900.0
2009-08-26 13:55:00,28.83,28.89,28.83,28.89,82000.0,21.9372,21.9828,21.9372,21.9828,82000.0
2009-08-26 14:00:00,28.89,28.9,28.86,28.86,189300.0,21.9828,21.9904,21.96,21.96,189300.0
2009-08-26 14:05:00,28.86,28.87,28.85,28.86,16000.0,21.96,21.9676,21.9524,21.96,16000.0
2009-08-26 14:10:00,28.85,28.86,28.85,28.85,4100.0,21.9524,21.96,21.9524,21.9524,4100.0
2009-08-26 14:15:00,28.86,28.86,28.85,28.86,1100.0,21.96,21.96,21.9524,21.96,1100.0
2009-08-26 14:20:00,28.86,28.87,28.85,28.86,136500.0,21.96,21.9676,21.9524,21.96,136500.0
2009-08-26 14:25:00,28.85,28.87,28.83,28.83,73900.0,21.9524,21.9676,21.9372,21.9372,73900.0
2009-08-26 14:30:00,28.83,28.85,28.82,28.83,67000.0,21.9372,21.9524,21.9296,21.9372,67000.0
2009-08-26 14:35:00,28.83,28.84,28.82,28.83,34600.0,21.9372,21.9448,21.9296,21.9372,34600.0
2009-08-26 14:40:00,28.83,28.85,28.82,28.84,51900.0,21.9372,21.9524,21.9296,21.9448,51900.0
2009-08-26 14:45:00,28.83,28.89,28.83,28.88,27900.0,21.9372,21.9828,21.9372,21.9752,27900.0
2009-08-26 14:50:00,28.88,28.89,28.84,28.84,164200.0,21.9752,21.9828,21.9448,21.9448,164200.0
2009-08-26 14:55:00,28.84,28.84,28.78,28.79,106600.0,21.9448,21.9448,21.8991,21.9067,106600.0
2009-08-26 15:00:00,28.79,28.82,28.78,28.81,91300.0,21.9067,21.9296,21.8991,21.922,91300.0
2009-08-26 15:05:00,28.81,28.83,28.8,28.81,72100.0,21.922,21.9372,21.9143,21.922,72100.0
2009-08-26 15:10:00,28.81,28.82,28.8,28.81,76600.0,21.922,21.9296,21.9143,21.922,76600.0
2009-08-26 15:15:00,28.81,28.82,28.8,28.81,105100.0,21.922,21.9296,21.9143,21.922,105100.0
2009-08-26 15:20:00,28.81,28.82,28.81,28.81,23600.0,21.922,21.9296,21.922,21.922,23600.0
2009-08-26 15:25:00,28.81,28.85,28.81,28.83,190200.0,21.922,21.9524,21.922,21.9372,190200.0
2009-08-26 15:30:00,28.83,28.83,28.79,28.81,191600.0,21.9372,21.9372,21.9067,21.922,191600.0
2009-08-26 15:35:00,28.81,28.82,28.79,28.81,184700.0,21.922,21.9296,21.9067,21.922,184700.0
2009-08-26 15:40:00,28.82,28.83,28.8,28.83,105100.0,21.9296,21.9372,21.9143,21.9372,105100.0
2009-08-26 15:45:00,28.84,28.86,28.8,28.83,305800.0,21.9448,21.96,21.9143,21.9372,305800.0
2009-08-26 15:50:00,28.84,28.88,28.83,28.88,158800.0,21.9448,21.9752,21.9372,21.9752,158800.0
2009-08-26 15:55:00,28.88,28.88,28.83,28.86,226100.0,21.9752,21.9752,21.9372,21.96,226100.0
2009-08-27 09:30:00,28.89,28.9,28.72,28.74,70800.0,21.9828,21.9904,21.8535,21.8687,70800.0
2009-08-27 09:35:00,28.74,28.82,28.74,28.77,104900.0,21.8687,21.9296,21.8687,21.8915,104900.0
2009-08-27 09:40:00,28.77,28.77,28.67,28.67,107900.0,21.8915,21.8915,21.8154,21.8154,107900.0
2009-08-27 09:45:00,28.67,28.7,28.64,28.66,143400.0,21.8154,21.8383,21.7926,21.8078,143400.0
2009-08-27 09:50:00,28.66,28.68,28.62,28.68,73600.0,21.8078,21.823,21.7774,21.823,73600.0
2009-08-27 09:55:00,28.69,28.72,28.64,28.64,57300.0,21.8306,21.8535,21.7926,21.7926,57300.0
2009-08-27 10:00:00,28.63,28.67,28.59,28.67,134700.0,21.785,21.8154,21.7546,21.8154,134700.0
2009-08-27 10:05:00,28.66,28.67,28.64,28.64,73100.0,21.8078,21.8154,21.7926,21.7926,73100.0
2009-08-27 10:10:00,28.64,28.67,28.63,28.65,75900.0,21.7926,21.8154,21.785,21.8002,75900.0
2009-08-27 10:15:00,28.64,28.66,28.64,28.65,41400.0,21.7926,21.8078,21.7926,21.8002,41400.0
2009-08-27 10:20:00,28.66,28.67,28.65,28.67,50900.0,21.8078,21.8154,21.8002,21.8154,50900.0
2009-08-27 10:25:00,28.66,28.7,28.66,28.69,31500.0,21.8078,21.8383,21.8078,21.8306,31500.0
2009-08-27 10:30:00,28.69,28.7,28.68,28.69,24100.0,21.8306,21.8383,21.823,21.8306,24100.0
2009-08-27 10:35:00,28.69,28.7,28.67,28.67,39800.0,21.8306,21.8383,21.8154,21.8154,39800.0
2009-08-27 10:40:00,28.68,28.69,28.66,28.68,46900.0,21.823,21.8306,21.8078,21.823,46900.0
2009-08-27 10:45:00,28.67,28.67,28.65,28.65,39900.0,21.8154,21.8154,21.8002,21.8002,39900.0
2009-08-27 10:50:00,28.66,28.67,28.65,28.66,29500.0,21.8078,21.8154,21.8002,21.8078,29500.0
2009-08-27 10:55:00,28.66,28.66,28.61,28.63,48800.0,21.8078,21.8078,21.7698,21.785,48800.0
2009-08-27 11:00:00,28.63,28.66,28.62,28.66,53100.0,21.785,21.8078,21.7774,21.8078,53100.0
2009-08-27 11:05:00,28.66,28.7,28.66,28.7,15500.0,21.8078,21.8383,21.8078,21.8383,15500.0
2009-08-27 11:10:00,28.71,28.72,28.7,28.72,19900.0,21.8459,21.8535,21.8383,21.8535,19900.0
2009-08-27 11:15:00,28.72,28.72,28.7,28.7,36700.0,21.8535,21.8535,21.8383,21.8383,36700.0
2009-08-27 11:20:00,28.71,28.71,28.68,28.69,26700.0,21.8459,21.8459,21.823,21.8306,26700.0
2009-08-27 11:25:00,28.69,28.71,28.69,28.7,44800.0,21.8306,21.8459,21.8306,21.8383,44800.0
2009-08-27 11:30:00,28.7,28.7,28.67,28.68,54000.0,21.8383,21.8383,21.8154,21.823,54000.0
2009-08-27 11:35:00,28.68,28.68,28.66,28.66,17400.0,21.823,21.823,21.8078,21.8078,17400.0
2009-08-27 11:40:00,28.67,28.68,28.66,28.67,23600.0,21.8154,21.823,21.8078,21.8154,23600.0
2009-08-27 11:45:00,28.68,28.7,28.68,28.69,51700.0,21.823,21.8383,21.823,21.8306,51700.0
2009-08-27 11:50:00,28.7,28.7,28.68,28.69,11100.0,21.8383,21.8383,21.823,21.8306,11100.0
2009-08-27 11:55:00,28.7,28.76,28.69,28.76,91800.0,21.8383,21.8839,21.8306,21.8839,91800.0
2009-08-27 12:00:00,28.76,28.77,28.75,28.76,14700.0,21.8839,21.8915,21.8763,21.8839,14700.0
2009-08-27 12:05:00,28.76,28.77,28.74,28.74,16400.0,21.8839,21.8915,21.8687,21.8687,16400.0
2009-08-27 12:10:00,28.75,28.76,28.75,28.75,37600.0,21.8763,21.8839,21.8763,21.8763,37600.0
2009-08-27 12:15:00,28.76,28.76,28.75,28.75,4300.0,21.8839,21.8839,21.8763,21.8763,4300.0
2009-08-27 12:20:00,28.75,28.77,28.74,28.77,19300.0,21.8763,21.8915,21.8687,21.8915,19300.0
2009-08-27 12:25:00,28.78,28.81,28.77,28.81,68000.0,21.8991,21.922,21.8915,21.922,68000.0
2009-08-27 12:30:00,28.81,28.82,28.79,28.79,81000.0,21.922,21.9296,21.9067,21.9067,81000.0
2009-08-27 12:35:00,28.78,28.78,28.75,28.75,6200.0,21.8991,21.8991,21.8763,21.8763,6200.0
2009-08-27 12:40:00,28.75,28.76,28.74,28.75,42800.0,21.8763,21.8839,21.8687,21.8763,42800.0
2009-08-27 12:45:00,28.76,28.77,28.75,28.77,18300.0,21.8839,21.8915,21.8763,21.8915,18300.0
2009-08-27 12:50:00,28.77,28.78,28.76,28.76,13100.0,21.8915,21.8991,21.8839,21.8839,13100.0
2009-08-27 12:55:00,28.76,28.78,28.75,28.78,16200.0,21.8839,21.8991,21.8763,21.8991,16200.0
2009-08-27 13:00:00,28.78,28.8,28.78,28.79,37800.0,21.8991,21.9143,21.8991,21.9067,37800.0
2009-08-27 13:05:00,28.79,28.8,28.77,28.77,11500.0,21.9067,21.9143,21.8915,21.8915,11500.0
2009-08-27 13:10:00,28.77,28.77,28.74,28.74,8200.0,21.8915,21.8915,21.8687,21.8687,8200.0
2009-08-27 13:15:00,28.74,28.75,28.73,28.74,21000.0,21.8687,21.8763,21.8611,21.8687,21000.0
2009-08-27 13:20:00,28.75,28.76,28.74,28.76,13800.0,21.8763,21.8839,21.8687,21.8839,13800.0
2009-08-27 13:25:00,28.77,28.77,28.74,28.75,17800.0,21.8915,21.8915,21.8687,21.8763,17800.0
2009-08-27 13:30:00,28.75,28.79,28.75,28.79,56600.0,21.8763,21.9067,21.8763,21.9067,56600.0
2009-08-27 13:35:00,28.8,28.83,28.8,28.81,78700.0,21.9143,21.9372,21.9143,21.922,78700.0
2009-08-27 13:40:00,28.81,28.81,28.79,28.81,12900.0,21.922,21.922,21.9067,21.922,12900.0
2009-08-27 13:45:00,28.81,28.84,28.79,28.8,46900.0,21.922,21.9448,21.9067,21.9143,46900.0
2009-08-27 13:50:00,28.8,28.82,28.8,28.82,20300.0,21.9143,21.9296,21.9143,21.9296,20300.0
2009-08-27 13:55:00,28.83,28.86,28.81,28.82,41500.0,21.9372,21.96,21.922,21.9296,41500.0
2009-08-27 14:00:00,28.82,28.85,28.82,28.85,20700.0,21.9296,21.9524,21.9296,21.9524,20700.0
2009-08-27 14:05:00,28.86,28.87,28.85,28.87,44000.0,21.96,21.9676,21.9524,21.9676,44000.0
2009-08-27 14:10:00,28.86,28.87,28.85,28.85,35900.0,21.96,21.9676,21.9524,21.9524,35900.0
2009-08-27 14:15:00,28.85,28.86,28.85,28.85,13100.0,21.9524,21.96,21.9524,21.9524,13100.0
2009-08-27 14:20:00,28.86,28.89,28.86,28.86,27900.0,21.96,21.9828,21.96,21.96,27900.0
2009-08-27 14:25:00,28.87,28.88,28.86,28.86,24900.0,21.9676,21.9752,21.96,21.96,24900.0
2009-08-27 14:30:00,28.87,28.92,28.86,28.92,65700.0,21.9676,22.0057,21.96,22.0057,65700.0
2009-08-27 14:35:00,28.92,28.94,28.91,28.93,75600.0,22.0057,22.0209,21.998,22.0133,75600.0
2009-08-27 14:40:00,28.93,28.98,28.92,28.97,58100.0,22.0133,22.0513,22.0057,22.0437,58100.0
2009-08-27 14:45:00,28.97,28.98,28.95,28.97,42500.0,22.0437,22.0513,22.0285,22.0437,42500.0
2009-08-27 14:50:00,28.97,28.97,28.95,28.95,16900.0,22.0437,22.0437,22.0285,22.0285,16900.0
2009-08-27 14:55:00,28.94,28.95,28.93,28.94,28700.0,22.0209,22.0285,22.0133,22.0209,28700.0
2009-08-27 15:00:00,28.95,28.95,28.92,28.92,17100.0,22.0285,22.0285,22.0057,22.0057,17100.0
2009-08-27 15:05:00,28.92,28.94,28.92,28.94,44800.0,22.0057,22.0209,22.0057,22.0209,44800.0
2009-08-27 15:10:00,28.93,28.94,28.93,28.94,19500.0,22.0133,22.0209,22.0133,22.0209,19500.0
2009-08-27 15:15:00,28.94,28.95,28.92,28.94,98100.0,22.0209,22.0285,22.0057,22.0209,98100.0
2009-08-27 15:20:00,28.94,28.95,28.93,28.94,49200.0,22.0209,22.0285,22.0133,22.0209,49200.0
2009-08-27 15:25:00,28.94,28.94,28.9,28.91,126000.0,22.0209,22.0209,21.9904,21.998,126000.0
2009-08-27 15:30:00,28.9,28.93,28.9,28.92,133000.0,21.9904,22.0133,21.9904,22.0057,133000.0
2009-08-27 15:35:00,28.92,28.94,28.92,28.94,164200.0,22.0057,22.0209,22.0057,22.0209,164200.0
2009-08-27 15:40:00,28.94,28.95,28.89,28.91,187800.0,22.0209,22.0285,21.9828,21.998,187800.0
2009-08-27 15:45:00,28.91,28.91,28.87,28.89,80800.0,21.998,21.998,21.9676,21.9828,80800.0
2009-08-27 15:50:00,28.88,28.91,28.88,28.89,262000.0,21.9752,21.998,21.9752,21.9828,262000.0
2009-08-27 15:55:00,28.89,28.9,28.86,28.89,316000.0,21.9828,21.9904,21.96,21.9828,316000.0
2009-08-28 09:30:00,28.97,29.03,28.78,28.78,143700.0,22.0437,22.0894,21.8991,21.8991,143700.0
2009-08-28 09:35:00,28.79,28.87,28.76,28.82,179800.0,21.9067,21.9676,21.8839,21.9296,179800.0
2009-08-28 09:40:00,28.81,28.84,28.76,28.8,222100.0,21.922,21.9448,21.8839,21.9143,222100.0
2009-08-28 09:45:00,28.8,28.85,28.79,28.84,313700.0,21.9143,21.9524,21.9067,21.9448,313700.0
2009-08-28 09:50:00,28.84,28.88,28.83,28.88,132800.0,21.9448,21.9752,21.9372,21.9752,132800.0
2009-08-28 09:55:00,28.87,28.87,28.78,28.79,172400.0,21.9676,21.9676,21.8991,21.9067,172400.0
2009-08-28 10:00:00,28.78,28.78,28.73,28.74,159000.0,21.8991,21.8991,21.8611,21.8687,159000.0
2009-08-28 10:05:00,28.74,28.76,28.71,28.71,130300.0,21.8687,21.8839,21.8459,21.8459,130300.0
2009-08-28 10:10:00,28.71,28.78,28.71,28.74,80900.0,21.8459,21.8991,21.8459,21.8687,80900.0
2009-08-28 10:15:00,28.74,28.76,28.73,28.76,146000.0,21.8687,21.8839,21.8611,21.8839,146000.0
2009-08-28 10:20:00,28.76,28.76,28.73,28.73,91100.0,21.8839,21.8839,21.8611,21.8611,91100.0
2009-08-28 10:25:00,28.73,28.74,28.69,28.71,90000.0,21.8611,21.8687,21.8306,21.8459,90000.0
2009-08-28 10:30:00,28.72,28.72,28.66,28.67,69400.0,21.8535,21.8535,21.8078,21.8154,69400.0
2009-08-28 10:35:00,28.68,28.7,28.67,28.7,61500.0,21.823,21.8383,21.8154,21.8383,61500.0
2009-08-28 10:40:00,28.7,28.71,28.68,28.68,49000.0,21.8383,21.8459,21.823,21.823,49000.0
2009-08-28 10:45:00,28.68,28.69,28.66,28.69,38400.0,21.823,21.8306,21.8078,21.8306,38400.0
2009-08-28 10:50:00,28.69,28.72,28.68,28.71,27800.0,21.8306,21.8535,21.823,21.8459,27800.0
2009-08-28 10:55:00,28.72,28.74,28.71,28.72,38000.0,21.8535,21.8687,21.8459,21.8535,38000.0
2009-08-28 11:00:00,28.72,28.73,28.69,28.7,23300.0,21.8535,21.8611,21.8306,21.8383,23300.0
2009-08-28 11:05:00,28.71,28.74,28.7,28.71,82700.0,21.8459,21.8687,21.8383,21.8459,82700.0
2009-08-28 11:10:00,28.71,28.71,28.67,28.67,41500.0,21.8459,21.8459,21.8154,21.8154,41500.0
2009-08-28 11:15:00,28.67,28.68,28.67,28.67,29300.0,21.8154,21.823,21.8154,21.8154,29300.0
2009-08-28 11:20:00,28.67,28.7,28.67,28.7,45100.0,21.8154,21.8383,21.8154,21.8383,45100.0
2009-08-28 11:25:00,28.7,28.7,28.67,28.68,25800.0,21.8383,21.8383,21.8154,21.823,25800.0
2009-08-28 11:30:00,28.68,28.68,28.65,28.65,25100.0,21.823,21.823,21.8002,21.8002,25100.0
2009-08-28 11:35:00,28.65,28.65,28.62,28.62,61300.0,21.8002,21.8002,21.7774,21.7774,61300.0
2009-08-28 11:40:00,28.62,28.63,28.61,28.62,48100.0,21.7774,21.785,21.7698,21.7774,48100.0
2009-08-28 11:45:00,28.62,28.64,28.61,28.64,26200.0,21.7774,21.7926,21.7698,21.7926,26200.0
2009-08-28 11:50:00,28.64,28.65,28.62,28.62,28800.0,21.7926,21.8002,21.7774,21.7774,28800.0
2009-08-28 11:55:00,28.62,28.63,28.6,28.6,75500.0,21.7774,21.785,21.7622,21.7622,75500.0
2009-08-28 12:00:00,28.61,28.62,28.6,28.61,33800.0,21.7698,21.7774,21.7622,21.7698,33800.0
2009-08-28 12:05:00,28.61,28.61,28.6,28.6,38900.0,21.7698,21.7698,21.7622,21.7622,38900.0
2009-08-28 12:10:00,28.59,28.6,28.57,28.58,17400.0,21.7546,21.7622,21.7393,21.7469,17400.0
2009-08-28 12:15:00,28.57,28.58,28.51,28.53,105100.0,21.7393,21.7469,21.6937,21.7089,105100.0
2009-08-28 12:20:00,28.53,28.55,28.5,28.5,379800.0,21.7089,21.7241,21.6861,21.6861,379800.0
2009-08-28 12:25:00,28.5,28.5,28.47,28.48,30800.0,21.6861,21.6861,21.6632,21.6709,30800.0
2009-08-28 12:30:00,28.48,28.49,28.47,28.49,33300.0,21.6709,21.6785,21.6632,21.6785,33300.0
2009-08-28 12:35:00,28.48,28.52,28.48,28.52,33700.0,21.6709,21.7013,21.6709,21.7013,33700.0
2009-08-28 12:40:00,28.51,28.52,28.5,28.51,17400.0,21.6937,21.7013,21.6861,21.6937,17400.0
2009-08-28 12:45:00,28.51,28.51,28.5,28.5,12100.0,21.6937,21.6937,21.6861,21.6861,12100.0
2009-08-28 12:50:00,28.5,28.5,28.49,28.5,29700.0,21.6861,21.6861,21.6785,21.6861,29700.0
2009-08-28 12:55:00,28.49,28.5,28.49,28.49,16500.0,21.6785,21.6861,21.6785,21.6785,16500.0
2009-08-28 13:00:00,28.48,28.51,28.48,28.51,19300.0,21.6709,21.6937,21.6709,21.6937,19300.0
2009-08-28 13:05:00,28.51,28.51,28.5,28.51,30900.0,21.6937,21.6937,21.6861,21.6937,30900.0
2009-08-28 13:10:00,28.51,28.55,28.51,28.54,175900.0,21.6937,21.7241,21.6937,21.7165,175900.0
2009-08-28 13:15:00,28.53,28.56,28.53,28.55,24200.0,21.7089,21.7317,21.7089,21.7241,24200.0
2009-08-28 13:20:00,28.55,28.57,28.55,28.55,28900.0,21.7241,21.7393,21.7241,21.7241,28900.0
2009-08-28 13:25:00,28.56,28.57,28.56,28.56,17700.0,21.7317,21.7393,21.7317,21.7317,17700.0
2009-08-28 13:30:00,28.56,28.57,28.55,28.56,35500.0,21.7317,21.7393,21.7241,21.7317,35500.0
2009-08-28 13:35:00,28.57,28.6,28.56,28.6,70600.0,21.7393,21.7622,21.7317,21.7622,70600.0
2009-08-28 13:40:00,28.59,28.6,28.59,28.59,19000.0,21.7546,21.7622,21.7546,21.7546,19000.0
2009-08-28 13:45:00,28.58,28.58,28.57,28.57,10600.0,21.7469,21.7469,21.7393,21.7393,10600.0
2009-08-28 13:50:00,28.58,28.58,28.56,28.57,40600.0,21.7469,21.7469,21.7317,21.7393,40600.0
2009-08-28 13:55:00,28.57,28.58,28.56,28.57,22800.0,21.7393,21.7469,21.7317,21.7393,22800.0
2009-08-28 14:00:00,28.57,28.57,28.54,28.55,14700.0,21.7393,21.7393,21.7165,21.7241,14700.0
2009-08-28 14:05:00,28.55,28.58,28.54,28.58,171000.0,21.7241,21.7469,21.7165,21.7469,171000.0
2009-08-28 14:10:00,28.58,28.61,28.58,28.58,67300.0,21.7469,21.7698,21.7469,21.7469,67300.0
2009-08-28 14:15:00,28.59,28.63,28.59,28.62,41600.0,21.7546,21.785,21.7546,21.7774,41600.0
2009-08-28 14:20:00,28.61,28.62,28.57,28.58,72400.0,21.7698,21.7774,21.7393,21.7469,72400.0
2009-08-28 14:25:00,28.59,28.59,28.57,28.58,37800.0,21.7546,21.7546,21.7393,21.7469,37800.0
2009-08-28 14:30:00,28.59,28.59,28.54,28.56,72000.0,21.7546,21.7546,21.7165,21.7317,72000.0
2009-08-28 14:35:00,28.55,28.58,28.55,28.57,54700.0,21.7241,21.7469,21.7241,21.7393,54700.0
2009-08-28 14:40:00,28.56,28.58,28.56,28.57,28100.0,21.7317,21.7469,21.7317,21.7393,28100.0
2009-08-28 14:45:00,28.57,28.6,28.56,28.59,35400.0,21.7393,21.7622,21.7317,21.7546,35400.0
2009-08-28 14:50:00,28.6,28.63,28.59,28.62,41600.0,21.7622,21.785,21.7546,21.7774,41600.0
2009-08-28 14:55:00,28.62,28.63,28.61,28.63,14800.0,21.7774,21.785,21.7698,21.785,14800.0
2009-08-28 15:00:00,28.63,28.64,28.62,28.62,13600.0,21.785,21.7926,21.7774,21.7774,13600.0
2009-08-28 15:05:00,28.63,28.63,28.6,28.61,115200.0,21.785,21.785,21.7622,21.7698,115200.0
2009-08-28 15:10:00,28.61,28.62,28.6,28.62,14300.0,21.7698,21.7774,21.7622,21.7774,14300.0
2009-08-28 15:15:00,28.62,28.63,28.6,28.63,17700.0,21.7774,21.785,21.7622,21.785,17700.0
2009-08-28 15:20:00,28.62,28.66,28.62,28.65,27300.0,21.7774,21.8078,21.7774,21.8002,27300.0
2009-08-28 15:25:00,28.65,28.66,28.64,28.64,51100.0,21.8002,21.8078,21.7926,21.7926,51100.0
2009-08-28 15:30:00,28.64,28.65,28.59,28.61,176400.0,21.7926,21.8002,21.7546,21.7698,176400.0
2009-08-28 15:35:00,28.62,28.64,28.62,28.63,62100.0,21.7774,21.7926,21.7774,21.785,62100.0
2009-08-28 15:40:00,28.63,28.65,28.6,28.62,92000.0,21.785,21.8002,21.7622,21.7774,92000.0
2009-08-28 15:45:00,28.61,28.62,28.58,28.61,155600.0,21.7698,21.7774,21.7469,21.7698,155600.0
2009-08-28 15:50:00,28.61,28.64,28.61,28.63,131500.0,21.7698,21.7926,21.7698,21.785,131500.0
2009-08-28 15:55:00,28.64,28.66,28.63,28.65,258200.0,21.7926,21.8078,21.785,21.8002,258200.0
2009-08-31 09:30:00,28.5,28.71,28.45,28.69,155100.0,21.6861,21.8459,21.648,21.8306,155100.0
2009-08-31 09:35:00,28.7,28.77,28.67,28.67,251500.0,21.8383,21.8915,21.8154,21.8154,251500.0
2009-08-31 09:40:00,28.67,28.68,28.58,28.61,153100.0,21.8154,21.823,21.7469,21.7698,153100.0
2009-08-31 09:45:00,28.6,28.61,28.55,28.55,163200.0,21.7622,21.7698,21.7241,21.7241,163200.0
2009-08-31 09:50:00,28.55,28.55,28.42,28.46,200500.0,21.7241,21.7241,21.6252,21.6556,200500.0
2009-08-31 09:55:00,28.46,28.46,28.4,28.43,94200.0,21.6556,21.6556,21.61,21.6328,94200.0
2009-08-31 10:00:00,28.42,28.45,28.39,28.45,73900.0,21.6252,21.648,21.6024,21.648,73900.0
2009-08-31 10:05:00,28.44,28.49,28.44,28.49,52700.0,21.6404,21.6785,21.6404,21.6785,52700.0
2009-08-31 10:10:00,28.49,28.5,28.48,28.5,49300.0,21.6785,21.6861,21.6709,21.6861,49300.0
2009-08-31 10:15:00,28.49,28.5,28.43,28.44,109400.0,21.6785,21.6861,21.6328,21.6404,109400.0
2009-08-31 10:20:00,28.44,28.45,28.4,28.41,101800.0,21.6404,21.648,21.61,21.6176,101800.0
2009-08-31 10:25:00,28.4,28.42,28.38,28.41,116200.0,21.61,21.6252,21.5948,21.6176,116200.0
2009-08-31 10:30:00,28.41,28.41,28.38,28.39,57300.0,21.6176,21.6176,21.5948,21.6024,57300.0
2009-08-31 10:35:00,28.39,28.44,28.39,28.44,103200.0,21.6024,21.6404,21.6024,21.6404,103200.0
2009-08-31 10:40:00,28.44,28.47,28.43,28.44,54800.0,21.6404,21.6632,21.6328,21.6404,54800.0
2009-08-31 10:45:00,28.45,28.46,28.44,28.45,65700.0,21.648,21.6556,21.6404,21.648,65700.0
2009-08-31 10:50:00,28.46,28.47,28.44,28.44,43800.0,21.6556,21.6632,21.6404,21.6404,43800.0
2009-08-31 10:55:00,28.44,28.45,28.42,28.44,37000.0,21.6404,21.648,21.6252,21.6404,37000.0
2009-08-31 11:00:00,28.43,28.43,28.4,28.4,87300.0,21.6328,21.6328,21.61,21.61,87300.0
2009-08-31 11:05:00,28.4,28.45,28.4,28.45,41400.0,21.61,21.648,21.61,21.648,41400.0
2009-08-31 11:10:00,28.45,28.47,28.42,28.43,97300.0,21.648,21.6632,21.6252,21.6328,97300.0
2009-08-31 11:15:00,28.42,28.43,28.41,28.42,77700.0,21.6252,21.6328,21.6176,21.6252,77700.0
2009-08-31 11:20:00,28.41,28.44,28.4,28.41,65600.0,21.6176,21.6404,21.61,21.6176,65600.0
2009-08-31 11:25:00,28.41,28.42,28.41,28.41,35100.0,21.6176,21.6252,21.6176,21.6176,35100.0
2009-08-31 11:30:00,28.41,28.44,28.41,28.42,71500.0,21.6176,21.6404,21.6176,21.6252,71500.0
2009-08-31 11:35:00,28.42,28.47,28.42,28.47,33100.0,21.6252,21.6632,21.6252,21.6632,33100.0
2009-08-31 11:40:00,28.48,28.48,28.46,28.47,29600.0,21.6709,21.6709,21.6556,21.6632,29600.0
2009-08-31 11:45:00,28.46,28.47,28.44,28.45,21000.0,21.6556,21.6632,21.6404,21.648,21000.0
2009-08-31 11:50:00,28.45,28.48,28.44,28.45,62200.0,21.648,21.6709,21.6404,21.648,62200.0
2009-08-31 11:55:00,28.46,28.46,28.45,28.45,12600.0,21.6556,21.6556,21.648,21.648,12600.0
2009-08-31 12:00:00,28.45,28.48,28.45,28.46,39100.0,21.648,21.6709,21.648,21.6556,39100.0
2009-08-31 12:05:00,28.47,28.48,28.46,28.47,39100.0,21.6632,21.6709,21.6556,21.6632,39100.0
2009-08-31 12:10:00,28.47,28.48,28.47,28.48,22200.0,21.6632,21.6709,21.6632,21.6709,22200.0
2009-08-31 12:15:00,28.48,28.48,28.46,28.46,17800.0,21.6709,21.6709,21.6556,21.6556,17800.0
2009-08-31 12:20:00,28.47,28.5,28.47,28.5,7000.0,21.6632,21.6861,21.6632,21.6861,7000.0
2009-08-31 12:25:00,28.49,28.5,28.48,28.49,52800.0,21.6785,21.6861,21.6709,21.6785,52800.0
2009-08-31 12:30:00,28.48,28.51,28.48,28.49,53400.0,21.6709,21.6937,21.6709,21.6785,53400.0
2009-08-31 12:35:00,28.49,28.5,28.45,28.45,38100.0,21.6785,21.6861,21.648,21.648,38100.0
2009-08-31 12:40:00,28.46,28.47,28.46,28.46,12000.0,21.6556,21.6632,21.6556,21.6556,12000.0
2009-08-31 12:45:00,28.47,28.47,28.44,28.45,27200.0,21.6632,21.6632,21.6404,21.648,27200.0
2009-08-31 12:50:00,28.44,28.46,28.43,28.45,28100.0,21.6404,21.6556,21.6328,21.648,28100.0
2009-08-31 12:55:00,28.45,28.45,28.44,28.45,7800.0,21.648,21.648,21.6404,21.648,7800.0
2009-08-31 13:00:00,28.46,28.46,28.44,28.44,15100.0,21.6556,21.6556,21.6404,21.6404,15100.0
2009-08-31 13:05:00,28.44,28.44,28.43,28.44,14500.0,21.6404,21.6404,21.6328,21.6404,14500.0
2009-08-31 13:10:00,28.43,28.46,28.43,28.45,11100.0,21.6328,21.6556,21.6328,21.648,11100.0
2009-08-31 13:15:00,28.46,28.48,28.45,28.46,19900.0,21.6556,21.6709,21.648,21.6556,19900.0
2009-08-31 13:20:00,28.46,28.48,28.45,28.45,15500.0,21.6556,21.6709,21.648,21.648,15500.0
2009-08-31 13:25:00,28.46,28.46,28.45,28.45,9600.0,21.6556,21.6556,21.648,21.648,9600.0
2009-08-31 13:30:00,28.45,28.46,28.45,28.46,40500.0,21.648,21.6556,21.648,21.6556,40500.0
2009-08-31 13:35:00,28.47,28.48,28.46,28.46,25600.0,21.6632,21.6709,21.6556,21.6556,25600.0
2009-08-31 13:40:00,28.47,28.47,28.45,28.45,12000.0,21.6632,21.6632,21.648,21.648,12000.0
2009-08-31 13:45:00,28.46,28.47,28.45,28.45,22700.0,21.6556,21.6632,21.648,21.648,22700.0
2009-08-31 13:50:00,28.45,28.47,28.45,28.47,15500.0,21.648,21.6632,21.648,21.6632,15500.0
2009-08-31 13:55:00,28.47,28.49,28.47,28.48,17100.0,21.6632,21.6785,21.6632,21.6709,17100.0
2009-08-31 14:00:00,28.48,28.49,28.47,28.47,27200.0,21.6709,21.6785,21.6632,21.6632,27200.0
2009-08-31 14:05:00,28.47,28.49,28.47,28.48,22900.0,21.6632,21.6785,21.6632,21.6709,22900.0
2009-08-31 14:10:00,28.48,28.49,28.47,28.47,35000.0,21.6709,21.6785,21.6632,21.6632,35000.0
2009-08-31 14:15:00,28.47,28.48,28.47,28.47,25500.0,21.6632,21.6709,21.6632,21.6632,25500.0
2009-08-31 14:20:00,28.47,28.48,28.46,28.46,42100.0,21.6632,21.6709,21.6556,21.6556,42100.0
2009-08-31 14:25:00,28.47,28.47,28.46,28.47,26100.0,21.6632,21.6632,21.6556,21.6632,26100.0
2009-08-31 14:30:00,28.47,28.49,28.47,28.49,41600.0,21.6632,21.6785,21.6632,21.6785,41600.0
2009-08-31 14:35:00,28.48,28.51,28.48,28.5,43800.0,21.6709,21.6937,21.6709,21.6861,43800.0
2009-08-31 14:40:00,28.5,28.51,28.48,28.49,79800.0,21.6861,21.6937,21.6709,21.6785,79800.0
2009-08-31 14:45:00,28.49,28.51,28.49,28.5,42900.0,21.6785,21.6937,21.6785,21.6861,42900.0
2009-08-31 14:50:00,28.5,28.52,28.5,28.51,31000.0,21.6861,21.7013,21.6861,21.6937,31000.0
2009-08-31 14:55:00,28.51,28.53,28.51,28.52,40400.0,21.6937,21.7089,21.6937,21.7013,40400.0
2009-08-31 15:00:00,28.51,28.52,28.5,28.52,50500.0,21.6937,21.7013,21.6861,21.7013,50500.0
2009-08-31 15:05:00,28.52,28.52,28.5,28.51,63000.0,21.7013,21.7013,21.6861,21.6937,63000.0
2009-08-31 15:10:00,28.5,28.51,28.48,28.5,39500.0,21.6861,21.6937,21.6709,21.6861,39500.0
2009-08-31 15:15:00,28.5,28.53,28.5,28.51,77100.0,21.6861,21.7089,21.6861,21.6937,77100.0
2009-08-31 15:20:00,28.51,28.52,28.5,28.51,64400.0,21.6937,21.7013,21.6861,21.6937,64400.0
2009-08-31 15:25:00,28.51,28.51,28.46,28.5,133800.0,21.6937,21.6937,21.6556,21.6861,133800.0
2009-08-31 15:30:00,28.5,28.51,28.48,28.49,57500.0,21.6861,21.6937,21.6709,21.6785,57500.0
2009-08-31 15:35:00,28.49,28.52,28.48,28.51,39700.0,21.6785,21.7013,21.6709,21.6937,39700.0
2009-08-31 15:40:00,28.52,28.52,28.49,28.5,184700.0,21.7013,21.7013,21.6785,21.6861,184700.0
2009-08-31 15:45:00,28.51,28.55,28.5,28.55,131500.0,21.6937,21.7241,21.6861,21.7241,131500.0
2009-08-31 15:50:00,28.54,28.55,28.52,28.53,387400.0,21.7165,21.7241,21.7013,21.7089,387400.0
2009-08-31 15:55:00,28.54,28.6,28.54,28.6,415000.0,21.7165,21.7622,21.7165,21.7622,415000.0
2009-09-01 09:30:00,28.62,28.62,28.38,28.41,76400.0,21.7774,21.7774,21.5948,21.6176,76400.0
2009-09-01 09:35:00,28.4,28.41,28.25,28.31,245200.0,21.61,21.6176,21.4958,21.5415,245200.0
2009-09-01 09:40:00,28.31,28.45,28.31,28.45,198200.0,21.5415,21.648,21.5415,21.648,198200.0
2009-09-01 09:45:00,28.48,28.6,28.48,28.6,395200.0,21.6709,21.7622,21.6709,21.7622,395200.0
2009-09-01 09:50:00,28.59,28.73,28.58,28.71,261000.0,21.7546,21.8611,21.7469,21.8459,261000.0
2009-09-01 09:55:00,28.71,28.72,28.61,28.62,194000.0,21.8459,21.8535,21.7698,21.7774,194000.0
2009-09-01 10:00:00,28.63,28.71,28.62,28.67,197000.0,21.785,21.8459,21.7774,21.8154,197000.0
2009-09-01 10:05:00,28.67,28.72,28.67,28.71,71700.0,21.8154,21.8535,21.8154,21.8459,71700.0
2009-09-01 10:10:00,28.71,28.72,28.66,28.66,57900.0,21.8459,21.8535,21.8078,21.8078,57900.0
2009-09-01 10:15:00,28.65,28.67,28.61,28.63,175900.0,21.8002,21.8154,21.7698,21.785,175900.0
2009-09-01 10:20:00,28.63,28.63,28.59,28.6,112400.0,21.785,21.785,21.7546,21.7622,112400.0
2009-09-01 10:25:00,28.6,28.63,28.6,28.6,78800.0,21.7622,21.785,21.7622,21.7622,78800.0
2009-09-01 10:30:00,28.61,28.65,28.6,28.62,158000.0,21.7698,21.8002,21.7622,21.7774,158000.0
2009-09-01 10:35:00,28.63,28.66,28.62,28.64,28000.0,21.785,21.8078,21.7774,21.7926,28000.0
2009-09-01 10:40:00,28.65,28.65,28.61,28.62,67500.0,21.8002,21.8002,21.7698,21.7774,67500.0
2009-09-01 10:45:00,28.62,28.63,28.58,28.6,80900.0,21.7774,21.785,21.7469,21.7622,80900.0
2009-09-01 10:50:00,28.6,28.61,28.57,28.58,54000.0,21.7622,21.7698,21.7393,21.7469,54000.0
2009-09-01 10:55:00,28.59,28.59,28.56,28.57,47900.0,21.7546,21.7546,21.7317,21.7393,47900.0
2009-09-01 11:00:00,28.56,28.56,28.53,28.56,82400.0,21.7317,21.7317,21.7089,21.7317,82400.0
2009-09-01 11:05:00,28.56,28.56,28.5,28.5,90300.0,21.7317,21.7317,21.6861,21.6861,90300.0
2009-09-01 11:10:00,28.5,28.5,28.42,28.44,161500.0,21.6861,21.6861,21.6252,21.6404,161500.0
2009-09-01 11:15:00,28.43,28.43,28.35,28.38,76500.0,21.6328,21.6328,21.5719,21.5948,76500.0
2009-09-01 11:20:00,28.37,28.37,28.29,28.3,144700.0,21.5872,21.5872,21.5263,21.5339,144700.0
2009-09-01 11:25:00,28.31,28.32,28.26,28.26,52300.0,21.5415,21.5491,21.5035,21.5035,52300.0
2009-09-01 11:30:00,28.26,28.26,28.21,28.23,139800.0,21.5035,21.5035,21.4654,21.4806,139800.0
2009-09-01 11:35:00,28.23,28.23,28.15,28.21,97200.0,21.4806,21.4806,21.4198,21.4654,97200.0
2009-09-01 11:40:00,28.21,28.23,28.18,28.18,81300.0,21.4654,21.4806,21.4426,21.4426,81300.0
2009-09-01 11:45:00,28.18,28.21,28.16,28.16,59600.0,21.4426,21.4654,21.4274,21.4274,59600.0
2009-09-01 11:50:00,28.17,28.21,28.17,28.2,52700.0,21.435,21.4654,21.435,21.4578,52700.0
2009-09-01 11:55:00,28.2,28.2,28.16,28.18,33400.0,21.4578,21.4578,21.4274,21.4426,33400.0
2009-09-01 12:00:00,28.18,28.24,28.1,28.21,490800.0,21.4426,21.4882,21.3817,21.4654,490800.0
2009-09-01 12:05:00,28.21,28.25,28.19,28.25,63300.0,21.4654,21.4958,21.4502,21.4958,63300.0
2009-09-01 12:10:00,28.25,28.26,28.21,28.21,70800.0,21.4958,21.5035,21.4654,21.4654,70800.0
2009-09-01 12:15:00,28.21,28.22,28.16,28.16,27700.0,21.4654,21.473,21.4274,21.4274,27700.0
2009-09-01 12:20:00,28.17,28.18,28.13,28.16,81600.0,21.435,21.4426,21.4045,21.4274,81600.0
2009-09-01 12:25:00,28.17,28.19,28.15,28.16,22000.0,21.435,21.4502,21.4198,21.4274,22000.0
2009-09-01 12:30:00,28.16,28.17,28.14,28.14,39000.0,21.4274,21.435,21.4121,21.4121,39000.0
2009-09-01 12:35:00,28.15,28.15,28.11,28.11,30500.0,21.4198,21.4198,21.3893,21.3893,30500.0
2009-09-01 12:40:00,28.12,28.14,28.11,28.14,41100.0,21.3969,21.4121,21.3893,21.4121,41100.0
2009-09-01 12:45:00,28.15,28.16,28.13,28.16,52000.0,21.4198,21.4274,21.4045,21.4274,52000.0
2009-09-01 12:50:00,28.16,28.16,28.14,28.15,19800.0,21.4274,21.4274,21.4121,21.4198,19800.0
2009-09-01 12:55:00,28.15,28.18,28.15,28.17,26800.0,21.4198,21.4426,21.4198,21.435,26800.0
2009-09-01 13:00:00,28.17,28.21,28.17,28.2,20200.0,21.435,21.4654,21.435,21.4578,20200.0
2009-09-01 13:05:00,28.19,28.21,28.11,28.14,81900.0,21.4502,21.4654,21.3893,21.4121,81900.0
2009-09-01 13:10:00,28.14,28.17,28.13,28.17,61700.0,21.4121,21.435,21.4045,21.435,61700.0
2009-09-01 13:15:00,28.16,28.17,28.14,28.16,38800.0,21.4274,21.435,21.4121,21.4274,38800.0
2009-09-01 13:20:00,28.16,28.17,28.15,28.16,9600.0,21.4274,21.435,21.4198,21.4274,9600.0
2009-09-01 13:25:00,28.16,28.18,28.16,28.18,12600.0,21.4274,21.4426,21.4274,21.4426,12600.0
2009-09-01 13:30:00,28.18,28.19,28.14,28.17,90300.0,21.4426,21.4502,21.4121,21.435,90300.0
2009-09-01 13:35:00,28.17,28.2,28.17,28.18,33300.0,21.435,21.4578,21.435,21.4426,33300.0
2009-09-01 13:40:00,28.18,28.22,28.18,28.19,34100.0,21.4426,21.473,21.4426,21.4502,34100.0
2009-09-01 13:45:00,28.2,28.21,28.19,28.19,59200.0,21.4578,21.4654,21.4502,21.4502,59200.0
2009-09-01 13:50:00,28.19,28.2,28.18,28.19,50000.0,21.4502,21.4578,21.4426,21.4502,50000.0
2009-09-01 13:55:00,28.2,28.21,28.19,28.2,11400.0,21.4578,21.4654,21.4502,21.4578,11400.0
2009-09-01 14:00:00,28.21,28.22,28.18,28.19,26000.0,21.4654,21.473,21.4426,21.4502,26000.0
2009-09-01 14:05:00,28.19,28.21,28.19,28.2,18600.0,21.4502,21.4654,21.4502,21.4578,18600.0
2009-09-01 14:10:00,28.21,28.22,28.2,28.22,31000.0,21.4654,21.473,21.4578,21.473,31000.0
2009-09-01 14:15:00,28.21,28.22,28.17,28.19,39100.0,21.4654,21.473,21.435,21.4502,39100.0
2009-09-01 14:20:00,28.2,28.2,28.17,28.19,94400.0,21.4578,21.4578,21.435,21.4502,94400.0
2009-09-01 14:25:00,28.17,28.2,28.17,28.2,46800.0,21.435,21.4578,21.435,21.4578,46800.0
2009-09-01 14:30:00,28.2,28.21,28.19,28.19,24800.0,21.4578,21.4654,21.4502,21.4502,24800.0
2009-09-01 14:35:00,28.2,28.21,28.19,28.2,30700.0,21.4578,21.4654,21.4502,21.4578,30700.0
2009-09-01 14:40:00,28.2,28.2,28.15,28.17,76100.0,21.4578,21.4578,21.4198,21.435,76100.0
2009-09-01 14:45:00,28.17,28.2,28.17,28.18,54100.0,21.435,21.4578,21.435,21.4426,54100.0
2009-09-01 14:50:00,28.19,28.22,28.18,28.2,67800.0,21.4502,21.473,21.4426,21.4578,67800.0
2009-09-01 14:55:00,28.21,28.23,28.2,28.2,40100.0,21.4654,21.4806,21.4578,21.4578,40100.0
2009-09-01 15:00:00,28.21,28.23,28.2,28.2,15500.0,21.4654,21.4806,21.4578,21.4578,15500.0
2009-09-01 15:05:00,28.23,28.24,28.2,28.21,95900.0,21.4806,21.4882,21.4578,21.4654,95900.0
2009-09-01 15:10:00,28.21,28.26,28.2,28.24,54600.0,21.4654,21.5035,21.4578,21.4882,54600.0
2009-09-01 15:15:00,28.25,28.25,28.22,28.23,20000.0,21.4958,21.4958,21.473,21.4806,20000.0
2009-09-01 15:20:00,28.24,28.24,28.2,28.21,112500.0,21.4882,21.4882,21.4578,21.4654,112500.0
2009-09-01 15:25:00,28.22,28.22,28.16,28.17,132800.0,21.473,21.473,21.4274,21.435,132800.0
2009-09-01 15:30:00,28.17,28.2,28.17,28.2,97500.0,21.435,21.4578,21.435,21.4578,97500.0
2009-09-01 15:35:00,28.2,28.23,28.19,28.23,76700.0,21.4578,21.4806,21.4502,21.4806,76700.0
2009-09-01 15:40:00,28.23,28.23,28.18,28.19,381100.0,21.4806,21.4806,21.4426,21.4502,381100.0
2009-09-01 15:45:00,28.2,28.2,28.14,28.17,240000.0,21.4578,21.4578,21.4121,21.435,240000.0
2009-09-01 15:50:00,28.17,28.26,28.15,28.25,291700.0,21.435,21.5035,21.4198,21.4958,291700.0
2009-09-01 15:55:00,28.24,28.27,28.18,28.18,267900.0,21.4882,21.5111,21.4426,21.4426,267900.0
2009-09-02 09:30:00,28.17,28.22,28.06,28.22,125300.0,21.435,21.473,21.3513,21.473,125300.0
2009-09-02 09:35:00,28.22,28.25,28.17,28.23,210200.0,21.473,21.4958,21.435,21.4806,210200.0
2009-09-02 09:40:00,28.22,28.35,28.21,28.32,229200.0,21.473,21.5719,21.4654,21.5491,229200.0
2009-09-02 09:45:00,28.33,28.35,28.23,28.24,309500.0,21.5567,21.5719,21.4806,21.4882,309500.0
2009-09-02 09:50:00,28.25,28.28,28.2,28.25,192900.0,21.4958,21.5187,21.4578,21.4958,192900.0
2009-09-02 09:55:00,28.24,28.26,28.2,28.22,97200.0,21.4882,21.5035,21.4578,21.473,97200.0
2009-09-02 10:00:00,28.23,28.23,28.17,28.18,151900.0,21.4806,21.4806,21.435,21.4426,151900.0
2009-09-02 10:05:00,28.18,28.19,28.15,28.17,170100.0,21.4426,21.4502,21.4198,21.435,170100.0
2009-09-02 10:10:00,28.17,28.19,28.14,28.16,118300.0,21.435,21.4502,21.4121,21.4274,118300.0
2009-09-02 10:15:00,28.17,28.2,28.15,28.2,141400.0,21.435,21.4578,21.4198,21.4578,141400.0
2009-09-02 10:20:00,28.2,28.2,28.16,28.17,118400.0,21.4578,21.4578,21.4274,21.435,118400.0
2009-09-02 10:25:00,28.17,28.2,28.17,28.2,106000.0,21.435,21.4578,21.435,21.4578,106000.0
2009-09-02 10:30:00,28.19,28.2,28.14,28.15,331600.0,21.4502,21.4578,21.4121,21.4198,331600.0
2009-09-02 10:35:00,28.16,28.19,28.15,28.17,374500.0,21.4274,21.4502,21.4198,21.435,374500.0
2009-09-02 10:40:00,28.18,28.22,28.17,28.22,133700.0,21.4426,21.473,21.435,21.473,133700.0
2009-09-02 10:45:00,28.21,28.24,28.21,28.22,43300.0,21.4654,21.4882,21.4654,21.473,43300.0
2009-09-02 10:50:00,28.22,28.24,28.22,28.24,34100.0,21.473,21.4882,21.473,21.4882,34100.0
2009-09-02 10:55:00,28.25,28.28,28.25,28.26,42900.0,21.4958,21.5187,21.4958,21.5035,42900.0
2009-09-02 11:00:00,28.25,28.26,28.23,28.23,51800.0,21.4958,21.5035,21.4806,21.4806,51800.0
2009-09-02 11:05:00,28.23,28.24,28.21,28.22,198300.0,21.4806,21.4882,21.4654,21.473,198300.0
2009-09-02 11:10:00,28.21,28.21,28.18,28.18,47200.0,21.4654,21.4654,21.4426,21.4426,47200.0
2009-09-02 11:15:00,28.17,28.22,28.16,28.2,59500.0,21.435,21.473,21.4274,21.4578,59500.0
2009-09-02 11:20:00,28.2,28.23,28.2,28.23,14700.0,21.4578,21.4806,21.4578,21.4806,14700.0
2009-09-02 11:25:00,28.23,28.24,28.21,28.23,24100.0,21.4806,21.4882,21.4654,21.4806,24100.0
2009-09-02 11:30:00,28.24,28.25,28.22,28.24,47100.0,21.4882,21.4958,21.473,21.4882,47100.0
2009-09-02 11:35:00,28.25,28.25,28.21,28.24,56700.0,21.4958,21.4958,21.4654,21.4882,56700.0
2009-09-02 11:40:00,28.23,28.25,28.22,28.23,13800.0,21.4806,21.4958,21.473,21.4806,13800.0
2009-09-02 11:45:00,28.24,28.25,28.23,28.25,12100.0,21.4882,21.4958,21.4806,21.4958,12100.0
2009-09-02 11:50:00,28.25,28.27,28.24,28.25,15400.0,21.4958,21.5111,21.4882,21.4958,15400.0
2009-09-02 11:55:00,28.25,28.25,28.22,28.23,35400.0,21.4958,21.4958,21.473,21.4806,35400.0
2009-09-02 12:00:00,28.24,28.25,28.22,28.23,36800.0,21.4882,21.4958,21.473,21.4806,36800.0
2009-09-02 12:05:00,28.23,28.23,28.2,28.22,11400.0,21.4806,21.4806,21.4578,21.473,11400.0
2009-09-02 12:10:00,28.22,28.24,28.21,28.22,13000.0,21.473,21.4882,21.4654,21.473,13000.0
2009-09-02 12:15:00,28.22,28.24,28.22,28.23,8700.0,21.473,21.4882,21.473,21.4806,8700.0
2009-09-02 12:20:00,28.23,28.26,28.23,28.25,4100.0,21.4806,21.5035,21.4806,21.4958,4100.0
2009-09-02 12:25:00,28.25,28.25,28.24,28.25,4100.0,21.4958,21.4958,21.4882,21.4958,4100.0
2009-09-02 12:30:00,28.24,28.25,28.23,28.23,24100.0,21.4882,21.4958,21.4806,21.4806,24100.0
2009-09-02 12:35:00,28.23,28.24,28.21,28.21,17400.0,21.4806,21.4882,21.4654,21.4654,17400.0
2009-09-02 12:40:00,28.21,28.23,28.21,28.22,14400.0,21.4654,21.4806,21.4654,21.473,14400.0
2009-09-02 12:45:00,28.22,28.23,28.22,28.22,20200.0,21.473,21.4806,21.473,21.473,20200.0
2009-09-02 12:50:00,28.22,28.22,28.2,28.2,5900.0,21.473,21.473,21.4578,21.4578,5900.0
2009-09-02 12:55:00,28.2,28.22,28.2,28.22,28800.0,21.4578,21.473,21.4578,21.473,28800.0
2009-09-02 13:00:00,28.22,28.23,28.21,28.22,24700.0,21.473,21.4806,21.4654,21.473,24700.0
2009-09-02 13:05:00,28.22,28.22,28.2,28.2,4900.0,21.473,21.473,21.4578,21.4578,4900.0
2009-09-02 13:10:00,28.21,28.22,28.21,28.21,7200.0,21.4654,21.473,21.4654,21.4654,7200.0
2009-09-02 13:15:00,28.22,28.26,28.22,28.25,19800.0,21.473,21.5035,21.473,21.4958,19800.0
2009-09-02 13:20:00,28.26,28.27,28.25,28.26,10200.0,21.5035,21.5111,21.4958,21.5035,10200.0
2009-09-02 13:25:00,28.26,28.26,28.26,28.26,2500.0,21.5035,21.5035,21.5035,21.5035,2500.0
2009-09-02 13:30:00,28.25,28.25,28.23,28.23,7600.0,21.4958,21.4958,21.4806,21.4806,7600.0
2009-09-02 13:35:00,28.24,28.25,28.23,28.23,75800.0,21.4882,21.4958,21.4806,21.4806,75800.0
2009-09-02 13:40:00,28.23,28.24,28.22,28.23,18800.0,21.4806,21.4882,21.473,21.4806,18800.0
2009-09-02 13:45:00,28.23,28.24,28.23,28.23,700.0,21.4806,21.4882,21.4806,21.4806,700.0
2009-09-02 13:50:00,28.23,28.24,28.22,28.22,12000.0,21.4806,21.4882,21.473,21.473,12000.0
2009-09-02 13:55:00,28.22,28.23,28.21,28.21,25000.0,21.473,21.4806,21.4654,21.4654,25000.0
2009-09-02 14:00:00,28.21,28.22,28.2,28.2,117200.0,21.4654,21.473,21.4578,21.4578,117200.0
2009-09-02 14:05:00,28.21,28.22,28.2,28.21,37900.0,21.4654,21.473,21.4578,21.4654,37900.0
2009-09-02 14:10:00,28.22,28.24,28.21,28.22,27000.0,21.473,21.4882,21.4654,21.473,27000.0
2009-09-02 14:15:00,28.23,28.24,28.21,28.22,19500.0,21.4806,21.4882,21.4654,21.473,19500.0
2009-09-02 14:20:00,28.22,28.23,28.21,28.22,17800.0,21.473,21.4806,21.4654,21.473,17800.0
2009-09-02 14:25:00,28.22,28.23,28.22,28.23,24000.0,21.473,21.4806,21.473,21.4806,24000.0
2009-09-02 14:30:00,28.24,28.28,28.24,28.28,37700.0,21.4882,21.5187,21.4882,21.5187,37700.0
2009-09-02 14:35:00,28.28,28.3,28.27,28.28,30600.0,21.5187,21.5339,21.5111,21.5187,30600.0
2009-09-02 14:40:00,28.29,28.3,28.26,28.27,126900.0,21.5263,21.5339,21.5035,21.5111,126900.0
2009-09-02 14:45:00,28.26,28.28,28.26,28.27,21300.0,21.5035,21.5187,21.5035,21.5111,21300.0
2009-09-02 14:50:00,28.27,28.28,28.26,28.27,4800.0,21.5111,21.5187,21.5035,21.5111,4800.0
2009-09-02 14:55:00,28.27,28.28,28.25,28.26,93500.0,21.5111,21.5187,21.4958,21.5035,93500.0
2009-09-02 15:00:00,28.25,28.25,28.24,28.24,25500.0,21.4958,21.4958,21.4882,21.4882,25500.0
2009-09-02 15:05:00,28.25,28.26,28.25,28.25,8900.0,21.4958,21.5035,21.4958,21.4958,8900.0
2009-09-02 15:10:00,28.25,28.26,28.24,28.26,27500.0,21.4958,21.5035,21.4882,21.5035,27500.0
2009-09-02 15:15:00,28.25,28.3,28.25,28.3,37100.0,21.4958,21.5339,21.4958,21.5339,37100.0
2009-09-02 15:20:00,28.29,28.29,28.27,28.27,31400.0,21.5263,21.5263,21.5111,21.5111,31400.0
2009-09-02 15:25:00,28.27,28.28,28.26,28.27,111500.0,21.5111,21.5187,21.5035,21.5111,111500.0
2009-09-02 15:30:00,28.26,28.28,28.26,28.27,58700.0,21.5035,21.5187,21.5035,21.5111,58700.0
2009-09-02 15:35:00,28.27,28.3,28.27,28.3,77800.0,21.5111,21.5339,21.5111,21.5339,77800.0
2009-09-02 15:40:00,28.29,28.3,28.25,28.27,76500.0,21.5263,21.5339,21.4958,21.5111,76500.0
2009-09-02 15:45:00,28.26,28.27,28.24,28.24,61500.0,21.5035,21.5111,21.4882,21.4882,61500.0
2009-09-02 15:50:00,28.23,28.26,28.22,28.23,81300.0,21.4806,21.5035,21.473,21.4806,81300.0
2009-09-02 15:55:00,28.23,28.23,28.17,28.18,202500.0,21.4806,21.4806,21.435,21.4426,202500.0
2009-09-03 09:30:00,28.33,28.33,28.1,28.12,109700.0,21.5567,21.5567,21.3817,21.3969,109700.0
2009-09-03 09:35:00,28.12,28.13,28.05,28.09,151300.0,21.3969,21.4045,21.3437,21.3741,151300.0
2009-09-03 09:40:00,28.09,28.2,28.08,28.19,116300.0,21.3741,21.4578,21.3665,21.4502,116300.0
2009-09-03 09:45:00,28.2,28.2,28.13,28.16,66300.0,21.4578,21.4578,21.4045,21.4274,66300.0
2009-09-03 09:50:00,28.16,28.17,28.13,28.15,98700.0,21.4274,21.435,21.4045,21.4198,98700.0
2009-09-03 09:55:00,28.15,28.16,28.09,28.1,146900.0,21.4198,21.4274,21.3741,21.3817,146900.0
2009-09-03 10:00:00,28.15,28.21,28.1,28.11,444600.0,21.4198,21.4654,21.3817,21.3893,444600.0
2009-09-03 10:05:00,28.11,28.11,28.06,28.08,286900.0,21.3893,21.3893,21.3513,21.3665,286900.0
2009-09-03 10:10:00,28.08,28.08,28.03,28.05,60600.0,21.3665,21.3665,21.3284,21.3437,60600.0
2009-09-03 10:15:00,28.04,28.05,28.01,28.04,86200.0,21.3361,21.3437,21.3132,21.3361,86200.0
2009-09-03 10:20:00,28.05,28.07,28.0,28.03,68800.0,21.3437,21.3589,21.3056,21.3284,68800.0
2009-09-03 10:25:00,28.03,28.06,28.01,28.06,66200.0,21.3284,21.3513,21.3132,21.3513,66200.0
2009-09-03 10:30:00,28.06,28.08,28.05,28.07,119900.0,21.3513,21.3665,21.3437,21.3589,119900.0
2009-09-03 10:35:00,28.06,28.07,28.05,28.05,14200.0,21.3513,21.3589,21.3437,21.3437,14200.0
2009-09-03 10:40:00,28.06,28.07,28.05,28.07,24000.0,21.3513,21.3589,21.3437,21.3589,24000.0
2009-09-03 10:45:00,28.07,28.07,28.05,28.05,54900.0,21.3589,21.3589,21.3437,21.3437,54900.0
2009-09-03 10:50:00,28.05,28.06,28.04,28.05,21400.0,21.3437,21.3513,21.3361,21.3437,21400.0
2009-09-03 10:55:00,28.05,28.06,28.04,28.04,25800.0,21.3437,21.3513,21.3361,21.3361,25800.0
2009-09-03 11:00:00,28.05,28.11,28.05,28.1,49800.0,21.3437,21.3893,21.3437,21.3817,49800.0
2009-09-03 11:05:00,28.1,28.11,28.08,28.08,34300.0,21.3817,21.3893,21.3665,21.3665,34300.0
2009-09-03 11:10:00,28.08,28.09,28.08,28.08,8200.0,21.3665,21.3741,21.3665,21.3665,8200.0
2009-09-03 11:15:00,28.08,28.09,28.06,28.06,54600.0,21.3665,21.3741,21.3513,21.3513,54600.0
2009-09-03 11:20:00,28.05,28.05,28.03,28.03,26200.0,21.3437,21.3437,21.3284,21.3284,26200.0
2009-09-03 11:25:00,28.03,28.04,28.01,28.02,34200.0,21.3284,21.3361,21.3132,21.3208,34200.0
2009-09-03 11:30:00,28.02,28.04,28.01,28.03,17400.0,21.3208,21.3361,21.3132,21.3284,17400.0
2009-09-03 11:35:00,28.03,28.04,28.01,28.01,14500.0,21.3284,21.3361,21.3132,21.3132,14500.0
2009-09-03 11:40:00,28.01,28.02,28.01,28.01,7000.0,21.3132,21.3208,21.3132,21.3132,7000.0
2009-09-03 11:45:00,28.01,28.02,28.01,28.02,5000.0,21.3132,21.3208,21.3132,21.3208,5000.0
2009-09-03 11:50:00,28.01,28.02,27.99,27.99,20000.0,21.3132,21.3208,21.298,21.298,20000.0
2009-09-03 11:55:00,28.0,28.01,28.0,28.0,84300.0,21.3056,21.3132,21.3056,21.3056,84300.0
2009-09-03 12:00:00,28.0,28.01,27.99,28.0,40300.0,21.3056,21.3132,21.298,21.3056,40300.0
2009-09-03 12:05:00,28.01,28.02,28.0,28.01,31700.0,21.3132,21.3208,21.3056,21.3132,31700.0
2009-09-03 12:10:00,28.01,28.02,28.0,28.0,28000.0,21.3132,21.3208,21.3056,21.3056,28000.0
2009-09-03 12:15:00,28.0,28.01,28.0,28.0,11600.0,21.3056,21.3132,21.3056,21.3056,11600.0
2009-09-03 12:20:00,28.01,28.01,28.0,28.01,5200.0,21.3132,21.3132,21.3056,21.3132,5200.0
2009-09-03 12:25:00,28.01,28.01,28.0,28.01,6000.0,21.3132,21.3132,21.3056,21.3132,6000.0
2009-09-03 12:30:00,28.01,28.01,27.99,27.99,7900.0,21.3132,21.3132,21.298,21.298,7900.0
2009-09-03 12:35:00,27.99,28.0,27.99,28.0,3800.0,21.298,21.3056,21.298,21.3056,3800.0
2009-09-03 12:40:00,28.0,28.01,28.0,28.0,7800.0,21.3056,21.3132,21.3056,21.3056,7800.0
2009-09-03 12:45:00,28.0,28.01,28.0,28.01,6700.0,21.3056,21.3132,21.3056,21.3132,6700.0
2009-09-03 12:50:00,28.0,28.01,28.0,28.0,3300.0,21.3056,21.3132,21.3056,21.3056,3300.0
2009-09-03 12:55:00,28.0,28.0,27.99,27.99,27000.0,21.3056,21.3056,21.298,21.298,27000.0
2009-09-03 13:00:00,27.99,28.02,27.99,28.01,16200.0,21.298,21.3208,21.298,21.3132,16200.0
2009-09-03 13:05:00,28.01,28.02,27.99,27.99,23200.0,21.3132,21.3208,21.298,21.298,23200.0
2009-09-03 13:10:00,27.99,28.01,27.99,28.0,17400.0,21.298,21.3132,21.298,21.3056,17400.0
2009-09-03 13:15:00,28.0,28.01,28.0,28.01,11400.0,21.3056,21.3132,21.3056,21.3132,11400.0
2009-09-03 13:20:00,28.0,28.03,28.0,28.03,9800.0,21.3056,21.3284,21.3056,21.3284,9800.0
2009-09-03 13:25:00,28.03,28.03,28.01,28.02,22700.0,21.3284,21.3284,21.3132,21.3208,22700.0
2009-09-03 13:30:00,28.01,28.03,28.0,28.0,32900.0,21.3132,21.3284,21.3056,21.3056,32900.0
2009-09-03 13:35:00,27.99,28.0,27.99,28.0,17400.0,21.298,21.3056,21.298,21.3056,17400.0
2009-09-03 13:40:00,28.0,28.01,27.98,27.98,27600.0,21.3056,21.3132,21.2904,21.2904,27600.0
2009-09-03 13:45:00,27.98,28.0,27.98,27.99,15200.0,21.2904,21.3056,21.2904,21.298,15200.0
2009-09-03 13:50:00,28.0,28.0,27.99,28.0,17700.0,21.3056,21.3056,21.298,21.3056,17700.0
2009-09-03 13:55:00,27.99,28.0,27.99,28.0,37100.0,21.298,21.3056,21.298,21.3056,37100.0
2009-09-03 14:00:00,28.0,28.02,27.99,28.02,39800.0,21.3056,21.3208,21.298,21.3208,39800.0
2009-09-03 14:05:00,28.01,28.03,28.01,28.01,18400.0,21.3132,21.3284,21.3132,21.3132,18400.0
2009-09-03 14:10:00,28.0,28.0,27.98,27.98,7800.0,21.3056,21.3056,21.2904,21.2904,7800.0
2009-09-03 14:15:00,27.98,28.0,27.98,27.99,17100.0,21.2904,21.3056,21.2904,21.298,17100.0
2009-09-03 14:20:00,27.98,27.98,27.97,27.98,21100.0,21.2904,21.2904,21.2828,21.2904,21100.0
2009-09-03 14:25:00,27.99,28.01,27.98,28.01,23700.0,21.298,21.3132,21.2904,21.3132,23700.0
2009-09-03 14:30:00,28.01,28.01,28.0,28.0,6600.0,21.3132,21.3132,21.3056,21.3056,6600.0
2009-09-03 14:35:00,28.0,28.01,27.99,27.99,25100.0,21.3056,21.3132,21.298,21.298,25100.0
2009-09-03 14:40:00,27.98,27.98,27.96,27.97,18600.0,21.2904,21.2904,21.2752,21.2828,18600.0
2009-09-03 14:45:00,27.97,27.99,27.97,27.98,26900.0,21.2828,21.298,21.2828,21.2904,26900.0
2009-09-03 14:50:00,27.99,28.0,27.99,28.0,24300.0,21.298,21.3056,21.298,21.3056,24300.0
2009-09-03 14:55:00,28.0,28.0,27.99,27.99,7700.0,21.3056,21.3056,21.298,21.298,7700.0
2009-09-03 15:00:00,28.0,28.01,28.0,28.01,17100.0,21.3056,21.3132,21.3056,21.3132,17100.0
2009-09-03 15:05:00,28.01,28.03,28.01,28.02,7100.0,21.3132,21.3284,21.3132,21.3208,7100.0
2009-09-03 15:10:00,28.02,28.04,28.02,28.04,40800.0,21.3208,21.3361,21.3208,21.3361,40800.0
2009-09-03 15:15:00,28.03,28.04,28.03,28.04,15200.0,21.3284,21.3361,21.3284,21.3361,15200.0
2009-09-03 15:20:00,28.04,28.06,28.03,28.06,49100.0,21.3361,21.3513,21.3284,21.3513,49100.0
2009-09-03 15:25:00,28.05,28.06,28.04,28.06,24700.0,21.3437,21.3513,21.3361,21.3513,24700.0
2009-09-03 15:30:00,28.06,28.1,28.06,28.08,74000.0,21.3513,21.3817,21.3513,21.3665,74000.0
2009-09-03 15:35:00,28.09,28.11,28.09,28.1,24500.0,21.3741,21.3893,21.3741,21.3817,24500.0
2009-09-03 15:40:00,28.11,28.12,28.1,28.1,35700.0,21.3893,21.3969,21.3817,21.3817,35700.0
2009-09-03 15:45:00,28.11,28.12,28.1,28.12,202600.0,21.3893,21.3969,21.3817,21.3969,202600.0
2009-09-03 15:50:00,28.11,28.16,28.11,28.15,159200.0,21.3893,21.4274,21.3893,21.4198,159200.0
2009-09-03 15:55:00,28.16,28.18,28.15,28.15,188100.0,21.4274,21.4426,21.4198,21.4198,188100.0
2009-09-04 09:30:00,28.23,28.29,28.17,28.29,59400.0,21.4806,21.5263,21.435,21.5263,59400.0
2009-09-04 09:35:00,28.29,28.3,28.25,28.29,329300.0,21.5263,21.5339,21.4958,21.5263,329300.0
2009-09-04 09:40:00,28.29,28.32,28.28,28.32,120300.0,21.5263,21.5491,21.5187,21.5491,120300.0
2009-09-04 09:45:00,28.33,28.33,28.22,28.23,81600.0,21.5567,21.5567,21.473,21.4806,81600.0
2009-09-04 09:50:00,28.23,28.26,28.21,28.25,318800.0,21.4806,21.5035,21.4654,21.4958,318800.0
2009-09-04 09:55:00,28.26,28.31,28.26,28.28,458400.0,21.5035,21.5415,21.5035,21.5187,458400.0
2009-09-04 10:00:00,28.28,28.3,28.24,28.24,353400.0,21.5187,21.5339,21.4882,21.4882,353400.0
2009-09-04 10:05:00,28.24,28.26,28.22,28.22,112600.0,21.4882,21.5035,21.473,21.473,112600.0
2009-09-04 10:10:00,28.22,28.25,28.21,28.23,185500.0,21.473,21.4958,21.4654,21.4806,185500.0
2009-09-04 10:15:00,28.24,28.27,28.23,28.26,148200.0,21.4882,21.5111,21.4806,21.5035,148200.0
2009-09-04 10:20:00,28.25,28.28,28.24,28.24,215400.0,21.4958,21.5187,21.4882,21.4882,215400.0
2009-09-04 10:25:00,28.25,28.26,28.24,28.24,73800.0,21.4958,21.5035,21.4882,21.4882,73800.0
2009-09-04 10:30:00,28.24,28.26,28.23,28.25,178500.0,21.4882,21.5035,21.4806,21.4958,178500.0
2009-09-04 10:35:00,28.25,28.28,28.25,28.27,46500.0,21.4958,21.5187,21.4958,21.5111,46500.0
2009-09-04 10:40:00,28.27,28.27,28.25,28.25,386700.0,21.5111,21.5111,21.4958,21.4958,386700.0
2009-09-04 10:45:00,28.25,28.27,28.25,28.26,34600.0,21.4958,21.5111,21.4958,21.5035,34600.0
2009-09-04 10:50:00,28.26,28.28,28.25,28.27,66300.0,21.5035,21.5187,21.4958,21.5111,66300.0
2009-09-04 10:55:00,28.27,28.3,28.27,28.29,48600.0,21.5111,21.5339,21.5111,21.5263,48600.0
2009-09-04 11:00:00,28.29,28.3,28.27,28.27,39700.0,21.5263,21.5339,21.5111,21.5111,39700.0
2009-09-04 11:05:00,28.27,28.28,28.26,28.26,22900.0,21.5111,21.5187,21.5035,21.5035,22900.0
2009-09-04 11:10:00,28.27,28.28,28.25,28.27,27200.0,21.5111,21.5187,21.4958,21.5111,27200.0
2009-09-04 11:15:00,28.27,28.27,28.25,28.25,160600.0,21.5111,21.5111,21.4958,21.4958,160600.0
2009-09-04 11:20:00,28.26,28.26,28.22,28.23,54800.0,21.5035,21.5035,21.473,21.4806,54800.0
2009-09-04 11:25:00,28.23,28.24,28.22,28.24,40000.0,21.4806,21.4882,21.473,21.4882,40000.0
2009-09-04 11:30:00,28.24,28.27,28.23,28.27,44800.0,21.4882,21.5111,21.4806,21.5111,44800.0
2009-09-04 11:35:00,28.26,28.3,28.26,28.3,17100.0,21.5035,21.5339,21.5035,21.5339,17100.0
2009-09-04 11:40:00,28.29,28.3,28.29,28.3,12200.0,21.5263,21.5339,21.5263,21.5339,12200.0
2009-09-04 11:45:00,28.3,28.31,28.29,28.3,24600.0,21.5339,21.5415,21.5263,21.5339,24600.0
2009-09-04 11:50:00,28.3,28.32,28.3,28.32,15900.0,21.5339,21.5491,21.5339,21.5491,15900.0
2009-09-04 11:55:00,28.32,28.34,28.31,28.34,24300.0,21.5491,21.5643,21.5415,21.5643,24300.0
2009-09-04 12:00:00,28.34,28.36,28.34,28.35,21700.0,21.5643,21.5795,21.5643,21.5719,21700.0
2009-09-04 12:05:00,28.35,28.41,28.35,28.41,28800.0,21.5719,21.6176,21.5719,21.6176,28800.0
2009-09-04 12:10:00,28.41,28.42,28.4,28.41,11600.0,21.6176,21.6252,21.61,21.6176,11600.0
2009-09-04 12:15:00,28.42,28.44,28.42,28.42,47100.0,21.6252,21.6404,21.6252,21.6252,47100.0
2009-09-04 12:20:00,28.42,28.47,28.42,28.46,22400.0,21.6252,21.6632,21.6252,21.6556,22400.0
2009-09-04 12:25:00,28.47,28.47,28.45,28.45,26500.0,21.6632,21.6632,21.648,21.648,26500.0
2009-09-04 12:30:00,28.45,28.45,28.42,28.43,69300.0,21.648,21.648,21.6252,21.6328,69300.0
2009-09-04 12:35:00,28.43,28.44,28.41,28.41,42600.0,21.6328,21.6404,21.6176,21.6176,42600.0
2009-09-04 12:40:00,28.41,28.43,28.4,28.42,23800.0,21.6176,21.6328,21.61,21.6252,23800.0
2009-09-04 12:45:00,28.42,28.43,28.41,28.42,9300.0,21.6252,21.6328,21.6176,21.6252,9300.0
2009-09-04 12:50:00,28.43,28.44,28.42,28.43,27400.0,21.6328,21.6404,21.6252,21.6328,27400.0
2009-09-04 12:55:00,28.42,28.43,28.42,28.42,25200.0,21.6252,21.6328,21.6252,21.6252,25200.0
2009-09-04 13:00:00,28.42,28.43,28.41,28.41,33800.0,21.6252,21.6328,21.6176,21.6176,33800.0
2009-09-04 13:05:00,28.42,28.44,28.41,28.42,44900.0,21.6252,21.6404,21.6176,21.6252,44900.0
2009-09-04 13:10:00,28.42,28.45,28.41,28.44,18300.0,21.6252,21.648,21.6176,21.6404,18300.0
2009-09-04 13:15:00,28.45,28.48,28.45,28.47,47500.0,21.648,21.6709,21.648,21.6632,47500.0
2009-09-04 13:20:00,28.48,28.51,28.47,28.5,58500.0,21.6709,21.6937,21.6632,21.6861,58500.0
2009-09-04 13:25:00,28.51,28.51,28.5,28.5,152900.0,21.6937,21.6937,21.6861,21.6861,152900.0
2009-09-04 13:30:00,28.51,28.51,28.49,28.51,61100.0,21.6937,21.6937,21.6785,21.6937,61100.0
2009-09-04 13:35:00,28.5,28.5,28.48,28.48,28700.0,21.6861,21.6861,21.6709,21.6709,28700.0
2009-09-04 13:40:00,28.48,28.49,28.46,28.47,25300.0,21.6709,21.6785,21.6556,21.6632,25300.0
2009-09-04 13:45:00,28.46,28.47,28.44,28.44,28700.0,21.6556,21.6632,21.6404,21.6404,28700.0
2009-09-04 13:50:00,28.45,28.45,28.43,28.44,8500.0,21.648,21.648,21.6328,21.6404,8500.0
2009-09-04 13:55:00,28.44,28.45,28.43,28.44,21500.0,21.6404,21.648,21.6328,21.6404,21500.0
2009-09-04 14:00:00,28.44,28.45,28.44,28.45,8700.0,21.6404,21.648,21.6404,21.648,8700.0
2009-09-04 14:05:00,28.45,28.45,28.42,28.42,24300.0,21.648,21.648,21.6252,21.6252,24300.0
2009-09-04 14:10:00,28.42,28.42,28.41,28.41,9800.0,21.6252,21.6252,21.6176,21.6176,9800.0
2009-09-04 14:15:00,28.42,28.43,28.41,28.42,19900.0,21.6252,21.6328,21.6176,21.6252,19900.0
2009-09-04 14:20:00,28.41,28.42,28.41,28.41,6200.0,21.6176,21.6252,21.6176,21.6176,6200.0
2009-09-04 14:25:00,28.42,28.42,28.4,28.4,20000.0,21.6252,21.6252,21.61,21.61,20000.0
2009-09-04 14:30:00,28.4,28.41,28.39,28.39,46700.0,21.61,21.6176,21.6024,21.6024,46700.0
2009-09-04 14:35:00,28.4,28.41,28.39,28.39,30600.0,21.61,21.6176,21.6024,21.6024,30600.0
2009-09-04 14:40:00,28.4,28.41,28.39,28.41,23700.0,21.61,21.6176,21.6024,21.6176,23700.0
2009-09-04 14:45:00,28.42,28.44,28.42,28.44,24900.0,21.6252,21.6404,21.6252,21.6404,24900.0
2009-09-04 14:50:00,28.43,28.45,28.43,28.45,19600.0,21.6328,21.648,21.6328,21.648,19600.0
2009-09-04 14:55:00,28.45,28.47,28.44,28.45,119600.0,21.648,21.6632,21.6404,21.648,119600.0
2009-09-04 15:00:00,28.45,28.48,28.45,28.47,38200.0,21.648,21.6709,21.648,21.6632,38200.0
2009-09-04 15:05:00,28.47,28.48,28.44,28.44,61200.0,21.6632,21.6709,21.6404,21.6404,61200.0
2009-09-04 15:10:00,28.44,28.45,28.43,28.43,83000.0,21.6404,21.648,21.6328,21.6328,83000.0
2009-09-04 15:15:00,28.43,28.46,28.43,28.44,60100.0,21.6328,21.6556,21.6328,21.6404,60100.0
2009-09-04 15:20:00,28.45,28.47,28.44,28.47,66300.0,21.648,21.6632,21.6404,21.6632,66300.0
2009-09-04 15:25:00,28.47,28.48,28.46,28.48,33200.0,21.6632,21.6709,21.6556,21.6709,33200.0
2009-09-04 15:30:00,28.47,28.48,28.45,28.45,69200.0,21.6632,21.6709,21.648,21.648,69200.0
2009-09-04 15:35:00,28.44,28.48,28.44,28.47,83900.0,21.6404,21.6709,21.6404,21.6632,83900.0
2009-09-04 15:40:00,28.47,28.5,28.47,28.5,147900.0,21.6632,21.6861,21.6632,21.6861,147900.0
2009-09-04 15:45:00,28.49,28.53,28.49,28.51,112800.0,21.6785,21.7089,21.6785,21.6937,112800.0
2009-09-04 15:50:00,28.52,28.54,28.51,28.52,462600.0,21.7013,21.7165,21.6937,21.7013,462600.0
2009-09-04 15:55:00,28.51,28.54,28.51,28.53,202600.0,21.6937,21.7165,21.6937,21.7089,202600.0
2009-09-08 09:30:00,28.6,28.61,28.38,28.38,399200.0,21.7622,21.7698,21.5948,21.5948,399200.0
2009-09-08 09:35:00,28.38,28.38,28.29,28.31,221500.0,21.5948,21.5948,21.5263,21.5415,221500.0
2009-09-08 09:40:00,28.31,28.31,28.23,28.25,196400.0,21.5415,21.5415,21.4806,21.4958,196400.0
2009-09-08 09:45:00,28.26,28.33,28.23,28.33,137100.0,21.5035,21.5567,21.4806,21.5567,137100.0
2009-09-08 09:50:00,28.32,28.35,28.31,28.35,118800.0,21.5491,21.5719,21.5415,21.5719,118800.0
2009-09-08 09:55:00,28.34,28.37,28.31,28.36,195000.0,21.5643,21.5872,21.5415,21.5795,195000.0
2009-09-08 10:00:00,28.36,28.38,28.32,28.34,224900.0,21.5795,21.5948,21.5491,21.5643,224900.0
2009-09-08 10:05:00,28.34,28.38,28.32,28.36,114100.0,21.5643,21.5948,21.5491,21.5795,114100.0
2009-09-08 10:10:00,28.36,28.41,28.36,28.39,147800.0,21.5795,21.6176,21.5795,21.6024,147800.0
2009-09-08 10:15:00,28.39,28.43,28.39,28.42,107900.0,21.6024,21.6328,21.6024,21.6252,107900.0
2009-09-08 10:20:00,28.41,28.46,28.4,28.44,143500.0,21.6176,21.6556,21.61,21.6404,143500.0
2009-09-08 10:25:00,28.44,28.46,28.44,28.44,84200.0,21.6404,21.6556,21.6404,21.6404,84200.0
2009-09-08 10:30:00,28.44,28.46,28.44,28.44,119200.0,21.6404,21.6556,21.6404,21.6404,119200.0
2009-09-08 10:35:00,28.44,28.45,28.42,28.42,73700.0,21.6404,21.648,21.6252,21.6252,73700.0
2009-09-08 10:40:00,28.42,28.43,28.41,28.43,162800.0,21.6252,21.6328,21.6176,21.6328,162800.0
2009-09-08 10:45:00,28.43,28.45,28.42,28.44,88900.0,21.6328,21.648,21.6252,21.6404,88900.0
2009-09-08 10:50:00,28.44,28.45,28.4,28.4,110000.0,21.6404,21.648,21.61,21.61,110000.0
2009-09-08 10:55:00,28.4,28.43,28.4,28.41,133300.0,21.61,21.6328,21.61,21.6176,133300.0
2009-09-08 11:00:00,28.41,28.43,28.41,28.41,102000.0,21.6176,21.6328,21.6176,21.6176,102000.0
2009-09-08 11:05:00,28.41,28.42,28.41,28.42,130300.0,21.6176,21.6252,21.6176,21.6252,130300.0
2009-09-08 11:10:00,28.41,28.42,28.4,28.4,77200.0,21.6176,21.6252,21.61,21.61,77200.0
2009-09-08 11:15:00,28.4,28.41,28.39,28.4,120300.0,21.61,21.6176,21.6024,21.61,120300.0
2009-09-08 11:20:00,28.4,28.42,28.4,28.41,122000.0,21.61,21.6252,21.61,21.6176,122000.0
2009-09-08 11:25:00,28.41,28.44,28.41,28.44,113400.0,21.6176,21.6404,21.6176,21.6404,113400.0
2009-09-08 11:30:00,28.43,28.44,28.42,28.44,67900.0,21.6328,21.6404,21.6252,21.6404,67900.0
2009-09-08 11:35:00,28.43,28.44,28.41,28.42,157800.0,21.6328,21.6404,21.6176,21.6252,157800.0
2009-09-08 11:40:00,28.42,28.43,28.39,28.39,66700.0,21.6252,21.6328,21.6024,21.6024,66700.0
2009-09-08 11:45:00,28.39,28.4,28.37,28.37,21900.0,21.6024,21.61,21.5872,21.5872,21900.0
2009-09-08 11:50:00,28.37,28.38,28.36,28.36,34200.0,21.5872,21.5948,21.5795,21.5795,34200.0
2009-09-08 11:55:00,28.37,28.38,28.36,28.38,57500.0,21.5872,21.5948,21.5795,21.5948,57500.0
2009-09-08 12:00:00,28.38,28.39,28.38,28.39,8400.0,21.5948,21.6024,21.5948,21.6024,8400.0
2009-09-08 12:05:00,28.38,28.39,28.38,28.38,8000.0,21.5948,21.6024,21.5948,21.5948,8000.0
2009-09-08 12:10:00,28.39,28.41,28.38,28.41,32700.0,21.6024,21.6176,21.5948,21.6176,32700.0
2009-09-08 12:15:00,28.41,28.41,28.4,28.41,11500.0,21.6176,21.6176,21.61,21.6176,11500.0
2009-09-08 12:20:00,28.4,28.41,28.39,28.39,7500.0,21.61,21.6176,21.6024,21.6024,7500.0
2009-09-08 12:25:00,28.39,28.42,28.39,28.42,57200.0,21.6024,21.6252,21.6024,21.6252,57200.0
2009-09-08 12:30:00,28.42,28.42,28.4,28.4,48000.0,21.6252,21.6252,21.61,21.61,48000.0
2009-09-08 12:35:00,28.41,28.41,28.39,28.39,9600.0,21.6176,21.6176,21.6024,21.6024,9600.0
2009-09-08 12:40:00,28.39,28.41,28.39,28.4,33000.0,21.6024,21.6176,21.6024,21.61,33000.0
2009-09-08 12:45:00,28.4,28.41,28.38,28.38,19800.0,21.61,21.6176,21.5948,21.5948,19800.0
2009-09-08 12:50:00,28.39,28.4,28.38,28.4,57600.0,21.6024,21.61,21.5948,21.61,57600.0
2009-09-08 12:55:00,28.4,28.4,28.39,28.4,2400.0,21.61,21.61,21.6024,21.61,2400.0
2009-09-08 13:00:00,28.39,28.4,28.39,28.39,4100.0,21.6024,21.61,21.6024,21.6024,4100.0
2009-09-08 13:05:00,28.4,28.4,28.39,28.39,27300.0,21.61,21.61,21.6024,21.6024,27300.0
2009-09-08 13:10:00,28.39,28.39,28.35,28.35,11000.0,21.6024,21.6024,21.5719,21.5719,11000.0
2009-09-08 13:15:00,28.35,28.38,28.35,28.38,47300.0,21.5719,21.5948,21.5719,21.5948,47300.0
2009-09-08 13:20:00,28.38,28.38,28.36,28.37,195700.0,21.5948,21.5948,21.5795,21.5872,195700.0
2009-09-08 13:25:00,28.36,28.37,28.36,28.37,42000.0,21.5795,21.5872,21.5795,21.5872,42000.0
2009-09-08 13:30:00,28.37,28.37,28.35,28.35,79400.0,21.5872,21.5872,21.5719,21.5719,79400.0
2009-09-08 13:35:00,28.35,28.36,28.34,28.34,7400.0,21.5719,21.5795,21.5643,21.5643,7400.0
2009-09-08 13:40:00,28.34,28.38,28.34,28.37,59000.0,21.5643,21.5948,21.5643,21.5872,59000.0
2009-09-08 13:45:00,28.36,28.37,28.33,28.33,9400.0,21.5795,21.5872,21.5567,21.5567,9400.0
2009-09-08 13:50:00,28.33,28.36,28.33,28.35,18200.0,21.5567,21.5795,21.5567,21.5719,18200.0
2009-09-08 13:55:00,28.36,28.39,28.35,28.39,26300.0,21.5795,21.6024,21.5719,21.6024,26300.0
2009-09-08 14:00:00,28.39,28.39,28.36,28.36,7700.0,21.6024,21.6024,21.5795,21.5795,7700.0
2009-09-08 14:05:00,28.36,28.38,28.36,28.37,25200.0,21.5795,21.5948,21.5795,21.5872,25200.0
2009-09-08 14:10:00,28.38,28.39,28.37,28.39,37900.0,21.5948,21.6024,21.5872,21.6024,37900.0
2009-09-08 14:15:00,28.39,28.4,28.38,28.39,18300.0,21.6024,21.61,21.5948,21.6024,18300.0
2009-09-08 14:20:00,28.38,28.42,28.38,28.4,46900.0,21.5948,21.6252,21.5948,21.61,46900.0
2009-09-08 14:25:00,28.4,28.41,28.39,28.41,11300.0,21.61,21.6176,21.6024,21.6176,11300.0
2009-09-08 14:30:00,28.41,28.42,28.4,28.4,78900.0,21.6176,21.6252,21.61,21.61,78900.0
2009-09-08 14:35:00,28.4,28.41,28.4,28.41,69100.0,21.61,21.6176,21.61,21.6176,69100.0
2009-09-08 14:40:00,28.42,28.43,28.41,28.42,29500.0,21.6252,21.6328,21.6176,21.6252,29500.0
2009-09-08 14:45:00,28.43,28.45,28.41,28.44,52900.0,21.6328,21.648,21.6176,21.6404,52900.0
2009-09-08 14:50:00,28.44,28.45,28.42,28.42,44800.0,21.6404,21.648,21.6252,21.6252,44800.0
2009-09-08 14:55:00,28.42,28.45,28.41,28.41,66700.0,21.6252,21.648,21.6176,21.6176,66700.0
2009-09-08 15:00:00,28.41,28.41,28.37,28.37,68700.0,21.6176,21.6176,21.5872,21.5872,68700.0
2009-09-08 15:05:00,28.38,28.38,28.36,28.36,71100.0,21.5948,21.5948,21.5795,21.5795,71100.0
2009-09-08 15:10:00,28.36,28.37,28.36,28.36,52300.0,21.5795,21.5872,21.5795,21.5795,52300.0
2009-09-08 15:15:00,28.36,28.39,28.36,28.37,65800.0,21.5795,21.6024,21.5795,21.5872,65800.0
2009-09-08 15:20:00,28.37,28.4,28.36,28.4,89000.0,21.5872,21.61,21.5795,21.61,89000.0
2009-09-08 15:25:00,28.4,28.41,28.39,28.4,66200.0,21.61,21.6176,21.6024,21.61,66200.0
2009-09-08 15:30:00,28.4,28.41,28.39,28.41,74100.0,21.61,21.6176,21.6024,21.6176,74100.0
2009-09-08 15:35:00,28.41,28.43,28.4,28.41,93700.0,21.6176,21.6328,21.61,21.6176,93700.0
2009-09-08 15:40:00,28.41,28.41,28.38,28.4,92900.0,21.6176,21.6176,21.5948,21.61,92900.0
2009-09-08 15:45:00,28.39,28.4,28.37,28.38,114900.0,21.6024,21.61,21.5872,21.5948,114900.0
2009-09-08 15:50:00,28.39,28.42,28.38,28.41,143200.0,21.6024,21.6252,21.5948,21.6176,143200.0
2009-09-08 15:55:00,28.41,28.43,28.4,28.41,289200.0,21.6176,21.6328,21.61,21.6176,289200.0
2009-09-09 09:30:00,28.4,28.53,28.36,28.51,61300.0,21.61,21.7089,21.5795,21.6937,61300.0
2009-09-09 09:35:00,28.51,28.56,28.5,28.52,131400.0,21.6937,21.7317,21.6861,21.7013,131400.0
2009-09-09 09:40:00,28.51,28.52,28.5,28.5,106500.0,21.6937,21.7013,21.6861,21.6861,106500.0
2009-09-09 09:45:00,28.49,28.53,28.49,28.51,82000.0,21.6785,21.7089,21.6785,21.6937,82000.0
2009-09-09 09:50:00,28.5,28.57,28.5,28.56,27700.0,21.6861,21.7393,21.6861,21.7317,27700.0
2009-09-09 09:55:00,28.57,28.58,28.56,28.57,48300.0,21.7393,21.7469,21.7317,21.7393,48300.0
2009-09-09 10:00:00,28.56,28.59,28.56,28.56,56200.0,21.7317,21.7546,21.7317,21.7317,56200.0
2009-09-09 10:05:00,28.56,28.57,28.52,28.53,123100.0,21.7317,21.7393,21.7013,21.7089,123100.0
2009-09-09 10:10:00,28.53,28.56,28.52,28.55,78100.0,21.7089,21.7317,21.7013,21.7241,78100.0
2009-09-09 10:15:00,28.56,28.58,28.56,28.57,40800.0,21.7317,21.7469,21.7317,21.7393,40800.0
2009-09-09 10:20:00,28.57,28.6,28.57,28.58,87500.0,21.7393,21.7622,21.7393,21.7469,87500.0
2009-09-09 10:25:00,28.58,28.61,28.57,28.59,58300.0,21.7469,21.7698,21.7393,21.7546,58300.0
2009-09-09 10:30:00,28.6,28.6,28.58,28.59,39000.0,21.7622,21.7622,21.7469,21.7546,39000.0
2009-09-09 10:35:00,28.6,28.63,28.6,28.61,46100.0,21.7622,21.785,21.7622,21.7698,46100.0
2009-09-09 10:40:00,28.61,28.63,28.61,28.62,31000.0,21.7698,21.785,21.7698,21.7774,31000.0
2009-09-09 10:45:00,28.62,28.62,28.6,28.6,28500.0,21.7774,21.7774,21.7622,21.7622,28500.0
2009-09-09 10:50:00,28.6,28.6,28.57,28.57,160000.0,21.7622,21.7622,21.7393,21.7393,160000.0
2009-09-09 10:55:00,28.58,28.6,28.58,28.6,48000.0,21.7469,21.7622,21.7469,21.7622,48000.0
2009-09-09 11:00:00,28.6,28.61,28.59,28.61,29600.0,21.7622,21.7698,21.7546,21.7698,29600.0
2009-09-09 11:05:00,28.61,28.63,28.6,28.6,52700.0,21.7698,21.785,21.7622,21.7622,52700.0
2009-09-09 11:10:00,28.61,28.62,28.6,28.61,57000.0,21.7698,21.7774,21.7622,21.7698,57000.0
2009-09-09 11:15:00,28.62,28.63,28.62,28.63,17300.0,21.7774,21.785,21.7774,21.785,17300.0
2009-09-09 11:20:00,28.63,28.67,28.63,28.67,37400.0,21.785,21.8154,21.785,21.8154,37400.0
2009-09-09 11:25:00,28.66,28.68,28.66,28.66,17500.0,21.8078,21.823,21.8078,21.8078,17500.0
2009-09-09 11:30:00,28.67,28.68,28.66,28.68,19800.0,21.8154,21.823,21.8078,21.823,19800.0
2009-09-09 11:35:00,28.67,28.69,28.67,28.69,15800.0,21.8154,21.8306,21.8154,21.8306,15800.0
2009-09-09 11:40:00,28.69,28.71,28.67,28.7,47300.0,21.8306,21.8459,21.8154,21.8383,47300.0
2009-09-09 11:45:00,28.7,28.7,28.67,28.68,104800.0,21.8383,21.8383,21.8154,21.823,104800.0
2009-09-09 11:50:00,28.69,28.7,28.69,28.69,30700.0,21.8306,21.8383,21.8306,21.8306,30700.0
2009-09-09 11:55:00,28.69,28.7,28.67,28.69,84400.0,21.8306,21.8383,21.8154,21.8306,84400.0
2009-09-09 12:00:00,28.7,28.7,28.69,28.7,52700.0,21.8383,21.8383,21.8306,21.8383,52700.0
2009-09-09 12:05:00,28.7,28.71,28.69,28.7,40100.0,21.8383,21.8459,21.8306,21.8383,40100.0
2009-09-09 12:10:00,28.69,28.7,28.68,28.69,26500.0,21.8306,21.8383,21.823,21.8306,26500.0
2009-09-09 12:15:00,28.69,28.7,28.68,28.7,11300.0,21.8306,21.8383,21.823,21.8383,11300.0
2009-09-09 12:20:00,28.69,28.7,28.69,28.7,6100.0,21.8306,21.8383,21.8306,21.8383,6100.0
2009-09-09 12:25:00,28.69,28.69,28.68,28.69,11400.0,21.8306,21.8306,21.823,21.8306,11400.0
2009-09-09 12:30:00,28.69,28.69,28.68,28.69,9600.0,21.8306,21.8306,21.823,21.8306,9600.0
2009-09-09 12:35:00,28.68,28.69,28.68,28.69,13700.0,21.823,21.8306,21.823,21.8306,13700.0
2009-09-09 12:40:00,28.69,28.69,28.68,28.69,3900.0,21.8306,21.8306,21.823,21.8306,3900.0
2009-09-09 12:45:00,28.69,28.69,28.67,28.67,17100.0,21.8306,21.8306,21.8154,21.8154,17100.0
2009-09-09 12:50:00,28.67,28.68,28.67,28.68,4600.0,21.8154,21.823,21.8154,21.823,4600.0
2009-09-09 12:55:00,28.69,28.7,28.68,28.7,24500.0,21.8306,21.8383,21.823,21.8383,24500.0
2009-09-09 13:00:00,28.69,28.7,28.67,28.67,46300.0,21.8306,21.8383,21.8154,21.8154,46300.0
2009-09-09 13:05:00,28.67,28.71,28.67,28.7,37200.0,21.8154,21.8459,21.8154,21.8383,37200.0
2009-09-09 13:10:00,28.71,28.72,28.7,28.72,16900.0,21.8459,21.8535,21.8383,21.8535,16900.0
2009-09-09 13:15:00,28.72,28.75,28.71,28.74,48700.0,21.8535,21.8763,21.8459,21.8687,48700.0
2009-09-09 13:20:00,28.74,28.76,28.74,28.75,99400.0,21.8687,21.8839,21.8687,21.8763,99400.0
2009-09-09 13:25:00,28.74,28.75,28.71,28.72,27700.0,21.8687,21.8763,21.8459,21.8535,27700.0
2009-09-09 13:30:00,28.72,28.72,28.71,28.72,8100.0,21.8535,21.8535,21.8459,21.8535,8100.0
2009-09-09 13:35:00,28.72,28.73,28.71,28.73,111100.0,21.8535,21.8611,21.8459,21.8611,111100.0
2009-09-09 13:40:00,28.73,28.73,28.71,28.72,78000.0,21.8611,21.8611,21.8459,21.8535,78000.0
2009-09-09 13:45:00,28.72,28.73,28.71,28.73,14400.0,21.8535,21.8611,21.8459,21.8611,14400.0
2009-09-09 13:50:00,28.72,28.73,28.71,28.72,33700.0,21.8535,21.8611,21.8459,21.8535,33700.0
2009-09-09 13:55:00,28.72,28.73,28.71,28.73,53200.0,21.8535,21.8611,21.8459,21.8611,53200.0
2009-09-09 14:00:00,28.73,28.74,28.72,28.72,91100.0,21.8611,21.8687,21.8535,21.8535,91100.0
2009-09-09 14:05:00,28.72,28.72,28.7,28.7,26600.0,21.8535,21.8535,21.8383,21.8383,26600.0
2009-09-09 14:10:00,28.7,28.71,28.65,28.66,42900.0,21.8383,21.8459,21.8002,21.8078,42900.0
2009-09-09 14:15:00,28.66,28.66,28.62,28.63,20900.0,21.8078,21.8078,21.7774,21.785,20900.0
2009-09-09 14:20:00,28.62,28.63,28.6,28.62,82200.0,21.7774,21.785,21.7622,21.7774,82200.0
2009-09-09 14:25:00,28.62,28.63,28.6,28.61,51800.0,21.7774,21.785,21.7622,21.7698,51800.0
2009-09-09 14:30:00,28.61,28.66,28.61,28.65,39500.0,21.7698,21.8078,21.7698,21.8002,39500.0
2009-09-09 14:35:00,28.65,28.67,28.64,28.66,33400.0,21.8002,21.8154,21.7926,21.8078,33400.0
2009-09-09 14:40:00,28.66,28.66,28.63,28.63,74900.0,21.8078,21.8078,21.785,21.785,74900.0
2009-09-09 14:45:00,28.64,28.65,28.62,28.63,114600.0,21.7926,21.8002,21.7774,21.785,114600.0
2009-09-09 14:50:00,28.62,28.64,28.6,28.64,73900.0,21.7774,21.7926,21.7622,21.7926,73900.0
2009-09-09 14:55:00,28.64,28.66,28.63,28.65,53800.0,21.7926,21.8078,21.785,21.8002,53800.0
2009-09-09 15:00:00,28.65,28.66,28.63,28.64,136900.0,21.8002,21.8078,21.785,21.7926,136900.0
2009-09-09 15:05:00,28.64,28.67,28.64,28.66,54300.0,21.7926,21.8154,21.7926,21.8078,54300.0
2009-09-09 15:10:00,28.65,28.69,28.65,28.68,94200.0,21.8002,21.8306,21.8002,21.823,94200.0
2009-09-09 15:15:00,28.68,28.69,28.67,28.69,32600.0,21.823,21.8306,21.8154,21.8306,32600.0
2009-09-09 15:20:00,28.69,28.7,28.67,28.67,36100.0,21.8306,21.8383,21.8154,21.8154,36100.0
2009-09-09 15:25:00,28.69,28.7,28.68,28.68,70500.0,21.8306,21.8383,21.823,21.823,70500.0
2009-09-09 15:30:00,28.69,28.7,28.64,28.66,40400.0,21.8306,21.8383,21.7926,21.8078,40400.0
2009-09-09 15:35:00,28.65,28.66,28.64,28.66,31800.0,21.8002,21.8078,21.7926,21.8078,31800.0
2009-09-09 15:40:00,28.67,28.68,28.64,28.66,145500.0,21.8154,21.823,21.7926,21.8078,145500.0
2009-09-09 15:45:00,28.66,28.72,28.65,28.72,145300.0,21.8078,21.8535,21.8002,21.8535,145300.0
2009-09-09 15:50:00,28.72,28.73,28.7,28.7,290300.0,21.8535,21.8611,21.8383,21.8383,290300.0
2009-09-09 15:55:00,28.7,28.7,28.68,28.69,224600.0,21.8383,21.8383,21.823,21.8306,224600.0
2009-09-10 09:30:00,28.73,28.8,28.6,28.63,76900.0,21.8611,21.9143,21.7622,21.785,76900.0
2009-09-10 09:35:00,28.63,28.65,28.58,28.58,104200.0,21.785,21.8002,21.7469,21.7469,104200.0
2009-09-10 09:40:00,28.58,28.65,28.58,28.62,57600.0,21.7469,21.8002,21.7469,21.7774,57600.0
2009-09-10 09:45:00,28.63,28.64,28.61,28.63,161100.0,21.785,21.7926,21.7698,21.785,161100.0
2009-09-10 09:50:00,28.62,28.65,28.62,28.65,40600.0,21.7774,21.8002,21.7774,21.8002,40600.0
2009-09-10 09:55:00,28.66,28.68,28.66,28.67,36100.0,21.8078,21.823,21.8078,21.8154,36100.0
2009-09-10 10:00:00,28.68,28.76,28.67,28.73,205500.0,21.823,21.8839,21.8154,21.8611,205500.0
2009-09-10 10:05:00,28.73,28.78,28.72,28.75,156700.0,21.8611,21.8991,21.8535,21.8763,156700.0
2009-09-10 10:10:00,28.75,28.77,28.71,28.72,87000.0,21.8763,21.8915,21.8459,21.8535,87000.0
2009-09-10 10:15:00,28.73,28.73,28.7,28.71,27400.0,21.8611,21.8611,21.8383,21.8459,27400.0
2009-09-10 10:20:00,28.7,28.72,28.67,28.67,101000.0,21.8383,21.8535,21.8154,21.8154,101000.0
2009-09-10 10:25:00,28.68,28.71,28.67,28.69,72200.0,21.823,21.8459,21.8154,21.8306,72200.0
2009-09-10 10:30:00,28.68,28.69,28.67,28.67,114700.0,21.823,21.8306,21.8154,21.8154,114700.0
2009-09-10 10:35:00,28.67,28.73,28.67,28.73,109400.0,21.8154,21.8611,21.8154,21.8611,109400.0
2009-09-10 10:40:00,28.73,28.73,28.71,28.72,79900.0,21.8611,21.8611,21.8459,21.8535,79900.0
2009-09-10 10:45:00,28.72,28.75,28.71,28.73,35500.0,21.8535,21.8763,21.8459,21.8611,35500.0
2009-09-10 10:50:00,28.72,28.78,28.72,28.77,37300.0,21.8535,21.8991,21.8535,21.8915,37300.0
2009-09-10 10:55:00,28.77,28.79,28.76,28.77,44000.0,21.8915,21.9067,21.8839,21.8915,44000.0
2009-09-10 11:00:00,28.77,28.79,28.76,28.79,39700.0,21.8915,21.9067,21.8839,21.9067,39700.0
2009-09-10 11:05:00,28.78,28.82,28.78,28.8,46200.0,21.8991,21.9296,21.8991,21.9143,46200.0
2009-09-10 11:10:00,28.81,28.81,28.78,28.78,15900.0,21.922,21.922,21.8991,21.8991,15900.0
2009-09-10 11:15:00,28.79,28.79,28.77,28.78,10500.0,21.9067,21.9067,21.8915,21.8991,10500.0
2009-09-10 11:20:00,28.78,28.8,28.77,28.77,46500.0,21.8991,21.9143,21.8915,21.8915,46500.0
2009-09-10 11:25:00,28.77,28.78,28.77,28.77,20600.0,21.8915,21.8991,21.8915,21.8915,20600.0
2009-09-10 11:30:00,28.77,28.78,28.76,28.77,14300.0,21.8915,21.8991,21.8839,21.8915,14300.0
2009-09-10 11:35:00,28.78,28.81,28.78,28.81,20900.0,21.8991,21.922,21.8991,21.922,20900.0
2009-09-10 11:40:00,28.81,28.81,28.78,28.78,167000.0,21.922,21.922,21.8991,21.8991,167000.0
2009-09-10 11:45:00,28.79,28.81,28.78,28.81,12600.0,21.9067,21.922,21.8991,21.922,12600.0
2009-09-10 11:50:00,28.81,28.81,28.79,28.8,148900.0,21.922,21.922,21.9067,21.9143,148900.0
2009-09-10 11:55:00,28.8,28.82,28.79,28.82,12100.0,21.9143,21.9296,21.9067,21.9296,12100.0
2009-09-10 12:00:00,28.82,28.82,28.81,28.81,4600.0,21.9296,21.9296,21.922,21.922,4600.0
2009-09-10 12:05:00,28.81,28.82,28.8,28.8,88300.0,21.922,21.9296,21.9143,21.9143,88300.0
2009-09-10 12:10:00,28.81,28.81,28.79,28.79,53900.0,21.922,21.922,21.9067,21.9067,53900.0
2009-09-10 12:15:00,28.8,28.8,28.79,28.8,2000.0,21.9143,21.9143,21.9067,21.9143,2000.0
2009-09-10 12:20:00,28.8,28.8,28.79,28.8,33700.0,21.9143,21.9143,21.9067,21.9143,33700.0
2009-09-10 12:25:00,28.8,28.81,28.79,28.81,32900.0,21.9143,21.922,21.9067,21.922,32900.0
2009-09-10 12:30:00,28.8,28.8,28.79,28.8,13100.0,21.9143,21.9143,21.9067,21.9143,13100.0
2009-09-10 12:35:00,28.8,28.8,28.79,28.8,11400.0,21.9143,21.9143,21.9067,21.9143,11400.0
2009-09-10 12:40:00,28.8,28.8,28.79,28.79,110100.0,21.9143,21.9143,21.9067,21.9067,110100.0
2009-09-10 12:45:00,28.8,28.8,28.79,28.79,26600.0,21.9143,21.9143,21.9067,21.9067,26600.0
2009-09-10 12:50:00,28.79,28.79,28.78,28.78,5300.0,21.9067,21.9067,21.8991,21.8991,5300.0
2009-09-10 12:55:00,28.78,28.79,28.77,28.77,13600.0,21.8991,21.9067,21.8915,21.8915,13600.0
2009-09-10 13:00:00,28.78,28.8,28.76,28.8,52000.0,21.8991,21.9143,21.8839,21.9143,52000.0
2009-09-10 13:05:00,28.8,28.82,28.8,28.81,106200.0,21.9143,21.9296,21.9143,21.922,106200.0
2009-09-10 13:10:00,28.81,28.82,28.79,28.8,52300.0,21.922,21.9296,21.9067,21.9143,52300.0
2009-09-10 13:15:00,28.8,28.81,28.79,28.8,46000.0,21.9143,21.922,21.9067,21.9143,46000.0
2009-09-10 13:20:00,28.8,28.8,28.78,28.79,56000.0,21.9143,21.9143,21.8991,21.9067,56000.0
2009-09-10 13:25:00,28.79,28.79,28.78,28.79,28300.0,21.9067,21.9067,21.8991,21.9067,28300.0
2009-09-10 13:30:00,28.79,28.8,28.78,28.8,80700.0,21.9067,21.9143,21.8991,21.9143,80700.0
2009-09-10 13:35:00,28.8,28.81,28.79,28.8,17300.0,21.9143,21.922,21.9067,21.9143,17300.0
2009-09-10 13:40:00,28.81,28.82,28.8,28.8,145100.0,21.922,21.9296,21.9143,21.9143,145100.0
2009-09-10 13:45:00,28.81,28.85,28.81,28.84,84700.0,21.922,21.9524,21.922,21.9448,84700.0
2009-09-10 13:50:00,28.84,28.88,28.84,28.87,68400.0,21.9448,21.9752,21.9448,21.9676,68400.0
2009-09-10 13:55:00,28.87,28.88,28.86,28.86,25900.0,21.9676,21.9752,21.96,21.96,25900.0
2009-09-10 14:00:00,28.87,28.89,28.86,28.87,87200.0,21.9676,21.9828,21.96,21.9676,87200.0
2009-09-10 14:05:00,28.86,28.87,28.86,28.87,24500.0,21.96,21.9676,21.96,21.9676,24500.0
2009-09-10 14:10:00,28.88,28.88,28.86,28.88,52200.0,21.9752,21.9752,21.96,21.9752,52200.0
2009-09-10 14:15:00,28.86,28.88,28.86,28.88,51400.0,21.96,21.9752,21.96,21.9752,51400.0
2009-09-10 14:20:00,28.88,28.89,28.87,28.88,24600.0,21.9752,21.9828,21.9676,21.9752,24600.0
2009-09-10 14:25:00,28.89,28.89,28.88,28.88,21600.0,21.9828,21.9828,21.9752,21.9752,21600.0
2009-09-10 14:30:00,28.87,28.87,28.86,28.86,9600.0,21.9676,21.9676,21.96,21.96,9600.0
2009-09-10 14:35:00,28.87,28.88,28.86,28.87,40400.0,21.9676,21.9752,21.96,21.9676,40400.0
2009-09-10 14:40:00,28.86,28.88,28.86,28.86,27900.0,21.96,21.9752,21.96,21.96,27900.0
2009-09-10 14:45:00,28.86,28.87,28.85,28.85,10100.0,21.96,21.9676,21.9524,21.9524,10100.0
2009-09-10 14:50:00,28.86,28.87,28.85,28.86,30600.0,21.96,21.9676,21.9524,21.96,30600.0
2009-09-10 14:55:00,28.86,28.87,28.86,28.86,10000.0,21.96,21.9676,21.96,21.96,10000.0
2009-09-10 15:00:00,28.86,28.86,28.83,28.84,28500.0,21.96,21.96,21.9372,21.9448,28500.0
2009-09-10 15:05:00,28.83,28.83,28.79,28.79,63700.0,21.9372,21.9372,21.9067,21.9067,63700.0
2009-09-10 15:10:00,28.8,28.8,28.76,28.78,54400.0,21.9143,21.9143,21.8839,21.8991,54400.0
2009-09-10 15:15:00,28.79,28.79,28.76,28.77,91100.0,21.9067,21.9067,21.8839,21.8915,91100.0
2009-09-10 15:20:00,28.78,28.79,28.78,28.79,17200.0,21.8991,21.9067,21.8991,21.9067,17200.0
2009-09-10 15:25:00,28.79,28.82,28.77,28.82,73100.0,21.9067,21.9296,21.8915,21.9296,73100.0
2009-09-10 15:30:00,28.82,28.85,28.81,28.85,35500.0,21.9296,21.9524,21.922,21.9524,35500.0
2009-09-10 15:35:00,28.85,28.85,28.82,28.84,54500.0,21.9524,21.9524,21.9296,21.9448,54500.0
2009-09-10 15:40:00,28.84,28.85,28.83,28.84,55000.0,21.9448,21.9524,21.9372,21.9448,55000.0
2009-09-10 15:45:00,28.85,28.86,28.84,28.85,131000.0,21.9524,21.96,21.9448,21.9524,131000.0
2009-09-10 15:50:00,28.85,28.88,28.85,28.88,125600.0,21.9524,21.9752,21.9524,21.9752,125600.0
2009-09-10 15:55:00,28.88,28.9,28.87,28.88,420000.0,21.9752,21.9904,21.9676,21.9752,420000.0
2009-09-11 09:30:00,28.9,28.9,28.8,28.89,422600.0,21.9904,21.9904,21.9143,21.9828,422600.0
2009-09-11 09:35:00,28.9,28.99,28.89,28.96,94700.0,21.9904,22.0589,21.9828,22.0361,94700.0
2009-09-11 09:40:00,28.95,28.95,28.89,28.9,134000.0,22.0285,22.0285,21.9828,21.9904,134000.0
2009-09-11 09:45:00,28.9,28.92,28.89,28.92,68000.0,21.9904,22.0057,21.9828,22.0057,68000.0
2009-09-11 09:50:00,28.93,28.94,28.89,28.93,73000.0,22.0133,22.0209,21.9828,22.0133,73000.0
2009-09-11 09:55:00,28.93,28.94,28.9,28.92,156300.0,22.0133,22.0209,21.9904,22.0057,156300.0
2009-09-11 10:00:00,28.92,28.93,28.87,28.88,169700.0,22.0057,22.0133,21.9676,21.9752,169700.0
2009-09-11 10:05:00,28.87,28.89,28.85,28.88,107200.0,21.9676,21.9828,21.9524,21.9752,107200.0
2009-09-11 10:10:00,28.88,28.89,28.83,28.83,49600.0,21.9752,21.9828,21.9372,21.9372,49600.0
2009-09-11 10:15:00,28.84,28.84,28.82,28.82,31800.0,21.9448,21.9448,21.9296,21.9296,31800.0
2009-09-11 10:20:00,28.83,28.85,28.82,28.84,18100.0,21.9372,21.9524,21.9296,21.9448,18100.0
2009-09-11 10:25:00,28.84,28.84,28.81,28.83,192400.0,21.9448,21.9448,21.922,21.9372,192400.0
2009-09-11 10:30:00,28.83,28.86,28.83,28.86,48300.0,21.9372,21.96,21.9372,21.96,48300.0
2009-09-11 10:35:00,28.86,28.88,28.86,28.87,78600.0,21.96,21.9752,21.96,21.9676,78600.0
2009-09-11 10:40:00,28.88,28.89,28.86,28.86,112000.0,21.9752,21.9828,21.96,21.96,112000.0
2009-09-11 10:45:00,28.86,28.88,28.85,28.87,170500.0,21.96,21.9752,21.9524,21.9676,170500.0
2009-09-11 10:50:00,28.87,28.89,28.87,28.88,112800.0,21.9676,21.9828,21.9676,21.9752,112800.0
2009-09-11 10:55:00,28.88,28.89,28.88,28.88,87800.0,21.9752,21.9828,21.9752,21.9752,87800.0
2009-09-11 11:00:00,28.88,28.89,28.87,28.88,103800.0,21.9752,21.9828,21.9676,21.9752,103800.0
2009-09-11 11:05:00,28.89,28.89,28.87,28.88,82800.0,21.9828,21.9828,21.9676,21.9752,82800.0
2009-09-11 11:10:00,28.88,28.89,28.86,28.87,68000.0,21.9752,21.9828,21.96,21.9676,68000.0
2009-09-11 11:15:00,28.87,28.89,28.87,28.88,94300.0,21.9676,21.9828,21.9676,21.9752,94300.0
2009-09-11 11:20:00,28.89,28.89,28.87,28.88,18900.0,21.9828,21.9828,21.9676,21.9752,18900.0
2009-09-11 11:25:00,28.88,28.88,28.83,28.84,92700.0,21.9752,21.9752,21.9372,21.9448,92700.0
2009-09-11 11:30:00,28.84,28.86,28.84,28.85,43400.0,21.9448,21.96,21.9448,21.9524,43400.0
2009-09-11 11:35:00,28.84,28.88,28.84,28.88,25900.0,21.9448,21.9752,21.9448,21.9752,25900.0
2009-09-11 11:40:00,28.88,28.88,28.85,28.88,61000.0,21.9752,21.9752,21.9524,21.9752,61000.0
2009-09-11 11:45:00,28.88,28.89,28.86,28.86,41500.0,21.9752,21.9828,21.96,21.96,41500.0
2009-09-11 11:50:00,28.87,28.87,28.85,28.85,19700.0,21.9676,21.9676,21.9524,21.9524,19700.0
2009-09-11 11:55:00,28.86,28.87,28.84,28.86,28400.0,21.96,21.9676,21.9448,21.96,28400.0
2009-09-11 12:00:00,28.87,28.87,28.86,28.87,41300.0,21.9676,21.9676,21.96,21.9676,41300.0
2009-09-11 12:05:00,28.86,28.86,28.85,28.86,20400.0,21.96,21.96,21.9524,21.96,20400.0
2009-09-11 12:10:00,28.86,28.88,28.86,28.87,22400.0,21.96,21.9752,21.96,21.9676,22400.0
2009-09-11 12:15:00,28.88,28.88,28.87,28.87,15500.0,21.9752,21.9752,21.9676,21.9676,15500.0
2009-09-11 12:20:00,28.87,28.87,28.84,28.84,61300.0,21.9676,21.9676,21.9448,21.9448,61300.0
2009-09-11 12:25:00,28.84,28.85,28.83,28.85,27800.0,21.9448,21.9524,21.9372,21.9524,27800.0
2009-09-11 12:30:00,28.85,28.85,28.81,28.82,40900.0,21.9524,21.9524,21.922,21.9296,40900.0
2009-09-11 12:35:00,28.81,28.82,28.8,28.8,30100.0,21.922,21.9296,21.9143,21.9143,30100.0
2009-09-11 12:40:00,28.79,28.83,28.79,28.82,13700.0,21.9067,21.9372,21.9067,21.9296,13700.0
2009-09-11 12:45:00,28.82,28.83,28.81,28.83,10600.0,21.9296,21.9372,21.922,21.9372,10600.0
2009-09-11 12:50:00,28.83,28.84,28.83,28.84,11800.0,21.9372,21.9448,21.9372,21.9448,11800.0
2009-09-11 12:55:00,28.84,28.84,28.81,28.81,19300.0,21.9448,21.9448,21.922,21.922,19300.0
2009-09-11 13:00:00,28.82,28.82,28.81,28.82,9400.0,21.9296,21.9296,21.922,21.9296,9400.0
2009-09-11 13:05:00,28.82,28.82,28.8,28.82,21100.0,21.9296,21.9296,21.9143,21.9296,21100.0
2009-09-11 13:10:00,28.82,28.84,28.82,28.84,9800.0,21.9296,21.9448,21.9296,21.9448,9800.0
2009-09-11 13:15:00,28.84,28.86,28.83,28.86,6400.0,21.9448,21.96,21.9372,21.96,6400.0
2009-09-11 13:20:00,28.86,28.88,28.85,28.87,21300.0,21.96,21.9752,21.9524,21.9676,21300.0
2009-09-11 13:25:00,28.86,28.88,28.86,28.87,34300.0,21.96,21.9752,21.96,21.9676,34300.0
2009-09-11 13:30:00,28.87,28.89,28.87,28.89,16100.0,21.9676,21.9828,21.9676,21.9828,16100.0
2009-09-11 13:35:00,28.89,28.9,28.88,28.88,42000.0,21.9828,21.9904,21.9752,21.9752,42000.0
2009-09-11 13:40:00,28.88,28.89,28.86,28.87,42200.0,21.9752,21.9828,21.96,21.9676,42200.0
2009-09-11 13:45:00,28.88,28.89,28.87,28.87,18900.0,21.9752,21.9828,21.9676,21.9676,18900.0
2009-09-11 13:50:00,28.88,28.89,28.87,28.89,5700.0,21.9752,21.9828,21.9676,21.9828,5700.0
2009-09-11 13:55:00,28.88,28.89,28.85,28.85,44100.0,21.9752,21.9828,21.9524,21.9524,44100.0
2009-09-11 14:00:00,28.86,28.9,28.85,28.9,58800.0,21.96,21.9904,21.9524,21.9904,58800.0
2009-09-11 14:05:00,28.9,28.92,28.89,28.91,34300.0,21.9904,22.0057,21.9828,21.998,34300.0
2009-09-11 14:10:00,28.9,28.9,28.89,28.9,8500.0,21.9904,21.9904,21.9828,21.9904,8500.0
2009-09-11 14:15:00,28.9,28.91,28.9,28.91,3300.0,21.9904,21.998,21.9904,21.998,3300.0
2009-09-11 14:20:00,28.9,28.92,28.9,28.92,29400.0,21.9904,22.0057,21.9904,22.0057,29400.0
2009-09-11 14:25:00,28.91,28.92,28.9,28.91,16800.0,21.998,22.0057,21.9904,21.998,16800.0
2009-09-11 14:30:00,28.91,28.93,28.91,28.93,27100.0,21.998,22.0133,21.998,22.0133,27100.0
2009-09-11 14:35:00,28.92,28.93,28.91,28.91,30700.0,22.0057,22.0133,21.998,21.998,30700.0
2009-09-11 14:40:00,28.92,28.92,28.9,28.91,19300.0,22.0057,22.0057,21.9904,21.998,19300.0
2009-09-11 14:45:00,28.92,28.92,28.89,28.91,20800.0,22.0057,22.0057,21.9828,21.998,20800.0
2009-09-11 14:50:00,28.91,28.91,28.9,28.91,2100.0,21.998,21.998,21.9904,21.998,2100.0
2009-09-11 14:55:00,28.91,28.92,28.89,28.9,23900.0,21.998,22.0057,21.9828,21.9904,23900.0
2009-09-11 15:00:00,28.89,28.9,28.89,28.89,4600.0,21.9828,21.9904,21.9828,21.9828,4600.0
2009-09-11 15:05:00,28.89,28.9,28.88,28.89,12200.0,21.9828,21.9904,21.9752,21.9828,12200.0
2009-09-11 15:10:00,28.89,28.9,28.88,28.88,27700.0,21.9828,21.9904,21.9752,21.9752,27700.0
2009-09-11 15:15:00,28.89,28.9,28.88,28.89,15800.0,21.9828,21.9904,21.9752,21.9828,15800.0
2009-09-11 15:20:00,28.88,28.91,28.88,28.91,26700.0,21.9752,21.998,21.9752,21.998,26700.0
2009-09-11 15:25:00,28.91,28.92,28.89,28.91,41700.0,21.998,22.0057,21.9828,21.998,41700.0
2009-09-11 15:30:00,28.9,28.91,28.89,28.9,25900.0,21.9904,21.998,21.9828,21.9904,25900.0
2009-09-11 15:35:00,28.9,28.91,28.89,28.89,35500.0,21.9904,21.998,21.9828,21.9828,35500.0
2009-09-11 15:40:00,28.89,28.93,28.89,28.92,103900.0,21.9828,22.0133,21.9828,22.0057,103900.0
2009-09-11 15:45:00,28.93,28.93,28.89,28.9,129700.0,22.0133,22.0133,21.9828,21.9904,129700.0
2009-09-11 15:50:00,28.9,28.91,28.88,28.89,842900.0,21.9904,21.998,21.9752,21.9828,842900.0
2009-09-11 15:55:00,28.9,28.91,28.87,28.89,389500.0,21.9904,21.998,21.9676,21.9828,389500.0
2009-09-14 09:30:00,28.69,28.92,28.69,28.91,87700.0,21.8306,22.0057,21.8306,21.998,87700.0
2009-09-14 09:35:00,28.92,28.94,28.89,28.92,106500.0,22.0057,22.0209,21.9828,22.0057,106500.0
2009-09-14 09:40:00,28.93,28.99,28.91,28.94,154000.0,22.0133,22.0589,21.998,22.0209,154000.0
2009-09-14 09:45:00,28.94,28.96,28.89,28.9,96900.0,22.0209,22.0361,21.9828,21.9904,96900.0
2009-09-14 09:50:00,28.89,28.93,28.89,28.91,116600.0,21.9828,22.0133,21.9828,21.998,116600.0
2009-09-14 09:55:00,28.92,28.97,28.91,28.95,54400.0,22.0057,22.0437,21.998,22.0285,54400.0
2009-09-14 10:00:00,28.96,28.98,28.93,28.93,100400.0,22.0361,22.0513,22.0133,22.0133,100400.0
2009-09-14 10:05:00,28.93,28.95,28.93,28.95,49000.0,22.0133,22.0285,22.0133,22.0285,49000.0
2009-09-14 10:10:00,28.96,28.96,28.9,28.91,50900.0,22.0361,22.0361,21.9904,21.998,50900.0
2009-09-14 10:15:00,28.92,28.96,28.92,28.93,30600.0,22.0057,22.0361,22.0057,22.0133,30600.0
2009-09-14 10:20:00,28.93,28.96,28.91,28.93,41000.0,22.0133,22.0361,21.998,22.0133,41000.0
2009-09-14 10:25:00,28.93,28.94,28.92,28.92,48800.0,22.0133,22.0209,22.0057,22.0057,48800.0
2009-09-14 10:30:00,28.92,28.93,28.91,28.93,15000.0,22.0057,22.0133,21.998,22.0133,15000.0
2009-09-14 10:35:00,28.93,28.93,28.91,28.92,29900.0,22.0133,22.0133,21.998,22.0057,29900.0
2009-09-14 10:40:00,28.93,28.96,28.93,28.96,17400.0,22.0133,22.0361,22.0133,22.0361,17400.0
2009-09-14 10:45:00,28.95,28.98,28.95,28.96,48900.0,22.0285,22.0513,22.0285,22.0361,48900.0
2009-09-14 10:50:00,28.96,28.97,28.95,28.95,69200.0,22.0361,22.0437,22.0285,22.0285,69200.0
2009-09-14 10:55:00,28.95,28.98,28.95,28.96,77400.0,22.0285,22.0513,22.0285,22.0361,77400.0
2009-09-14 11:00:00,28.96,28.97,28.95,28.96,136700.0,22.0361,22.0437,22.0285,22.0361,136700.0
2009-09-14 11:05:00,28.96,28.97,28.96,28.97,57800.0,22.0361,22.0437,22.0361,22.0437,57800.0
2009-09-14 11:10:00,28.97,28.98,28.96,28.96,71300.0,22.0437,22.0513,22.0361,22.0361,71300.0
2009-09-14 11:15:00,28.97,28.98,28.97,28.97,14400.0,22.0437,22.0513,22.0437,22.0437,14400.0
2009-09-14 11:20:00,28.97,28.97,28.94,28.95,68300.0,22.0437,22.0437,22.0209,22.0285,68300.0
2009-09-14 11:25:00,28.95,28.97,28.95,28.97,26800.0,22.0285,22.0437,22.0285,22.0437,26800.0
2009-09-14 11:30:00,28.97,28.98,28.96,28.97,10800.0,22.0437,22.0513,22.0361,22.0437,10800.0
2009-09-14 11:35:00,28.97,28.97,28.95,28.95,13200.0,22.0437,22.0437,22.0285,22.0285,13200.0
2009-09-14 11:40:00,28.95,28.95,28.93,28.95,23600.0,22.0285,22.0285,22.0133,22.0285,23600.0
2009-09-14 11:45:00,28.95,28.96,28.94,28.95,49400.0,22.0285,22.0361,22.0209,22.0285,49400.0
2009-09-14 11:50:00,28.95,28.97,28.94,28.97,19700.0,22.0285,22.0437,22.0209,22.0437,19700.0
2009-09-14 11:55:00,28.97,28.97,28.95,28.96,14800.0,22.0437,22.0437,22.0285,22.0361,14800.0
2009-09-14 12:00:00,28.96,28.96,28.94,28.95,28600.0,22.0361,22.0361,22.0209,22.0285,28600.0
2009-09-14 12:05:00,28.95,28.95,28.94,28.95,2300.0,22.0285,22.0285,22.0209,22.0285,2300.0
2009-09-14 12:10:00,28.95,28.95,28.94,28.95,7600.0,22.0285,22.0285,22.0209,22.0285,7600.0
2009-09-14 12:15:00,28.95,28.95,28.93,28.94,10000.0,22.0285,22.0285,22.0133,22.0209,10000.0
2009-09-14 12:20:00,28.94,28.94,28.92,28.92,26600.0,22.0209,22.0209,22.0057,22.0057,26600.0
2009-09-14 12:25:00,28.92,28.92,28.91,28.92,9500.0,22.0057,22.0057,21.998,22.0057,9500.0
2009-09-14 12:30:00,28.93,28.94,28.92,28.93,40500.0,22.0133,22.0209,22.0057,22.0133,40500.0
2009-09-14 12:35:00,28.93,28.94,28.93,28.94,21900.0,22.0133,22.0209,22.0133,22.0209,21900.0
2009-09-14 12:40:00,28.93,28.95,28.93,28.94,12600.0,22.0133,22.0285,22.0133,22.0209,12600.0
2009-09-14 12:45:00,28.95,28.96,28.95,28.96,6500.0,22.0285,22.0361,22.0285,22.0361,6500.0
2009-09-14 12:50:00,28.95,28.96,28.95,28.96,2200.0,22.0285,22.0361,22.0285,22.0361,2200.0
2009-09-14 12:55:00,28.95,28.97,28.95,28.97,18400.0,22.0285,22.0437,22.0285,22.0437,18400.0
2009-09-14 13:00:00,28.96,28.97,28.94,28.95,75100.0,22.0361,22.0437,22.0209,22.0285,75100.0
2009-09-14 13:05:00,28.94,28.95,28.94,28.95,20500.0,22.0209,22.0285,22.0209,22.0285,20500.0
2009-09-14 13:10:00,28.95,28.95,28.94,28.95,4200.0,22.0285,22.0285,22.0209,22.0285,4200.0
2009-09-14 13:15:00,28.94,28.95,28.93,28.94,101700.0,22.0209,22.0285,22.0133,22.0209,101700.0
2009-09-14 13:20:00,28.94,28.96,28.94,28.95,15000.0,22.0209,22.0361,22.0209,22.0285,15000.0
2009-09-14 13:25:00,28.96,28.96,28.95,28.96,14000.0,22.0361,22.0361,22.0285,22.0361,14000.0
2009-09-14 13:30:00,28.97,28.98,28.96,28.98,9700.0,22.0437,22.0513,22.0361,22.0513,9700.0
2009-09-14 13:35:00,28.97,28.99,28.97,28.99,20600.0,22.0437,22.0589,22.0437,22.0589,20600.0
2009-09-14 13:40:00,28.99,28.99,28.98,28.99,4000.0,22.0589,22.0589,22.0513,22.0589,4000.0
2009-09-14 13:45:00,28.98,28.99,28.98,28.98,7800.0,22.0513,22.0589,22.0513,22.0513,7800.0
2009-09-14 13:50:00,28.98,28.99,28.98,28.98,30700.0,22.0513,22.0589,22.0513,22.0513,30700.0
2009-09-14 13:55:00,28.98,28.99,28.97,28.98,68600.0,22.0513,22.0589,22.0437,22.0513,68600.0
2009-09-14 14:00:00,28.98,28.98,28.96,28.97,19400.0,22.0513,22.0513,22.0361,22.0437,19400.0
2009-09-14 14:05:00,28.97,28.98,28.96,28.96,19000.0,22.0437,22.0513,22.0361,22.0361,19000.0
2009-09-14 14:10:00,28.97,28.98,28.97,28.98,11200.0,22.0437,22.0513,22.0437,22.0513,11200.0
2009-09-14 14:15:00,28.97,28.98,28.97,28.98,8100.0,22.0437,22.0513,22.0437,22.0513,8100.0
2009-09-14 14:20:00,28.97,28.98,28.97,28.98,4100.0,22.0437,22.0513,22.0437,22.0513,4100.0
2009-09-14 14:25:00,28.98,29.03,28.97,29.03,54300.0,22.0513,22.0894,22.0437,22.0894,54300.0
2009-09-14 14:30:00,29.03,29.05,29.03,29.03,28200.0,22.0894,22.1046,22.0894,22.0894,28200.0
2009-09-14 14:35:00,29.03,29.04,29.02,29.02,18300.0,22.0894,22.097,22.0817,22.0817,18300.0
2009-09-14 14:40:00,29.02,29.03,29.01,29.01,7400.0,22.0817,22.0894,22.0741,22.0741,7400.0
2009-09-14 14:45:00,29.01,29.02,29.0,29.02,89900.0,22.0741,22.0817,22.0665,22.0817,89900.0
2009-09-14 14:50:00,29.01,29.02,28.99,29.0,82100.0,22.0741,22.0817,22.0589,22.0665,82100.0
2009-09-14 14:55:00,28.99,29.02,28.99,29.01,160000.0,22.0589,22.0817,22.0589,22.0741,160000.0
2009-09-14 15:00:00,29.0,29.01,28.99,28.99,28000.0,22.0665,22.0741,22.0589,22.0589,28000.0
2009-09-14 15:05:00,29.0,29.0,28.97,28.98,54600.0,22.0665,22.0665,22.0437,22.0513,54600.0
2009-09-14 15:10:00,28.98,28.98,28.97,28.98,11700.0,22.0513,22.0513,22.0437,22.0513,11700.0
2009-09-14 15:15:00,28.97,28.99,28.97,28.98,30200.0,22.0437,22.0589,22.0437,22.0513,30200.0
2009-09-14 15:20:00,28.98,28.99,28.98,28.98,11300.0,22.0513,22.0589,22.0513,22.0513,11300.0
2009-09-14 15:25:00,28.99,28.99,28.98,28.98,18700.0,22.0589,22.0589,22.0513,22.0513,18700.0
2009-09-14 15:30:00,28.98,29.0,28.98,29.0,18800.0,22.0513,22.0665,22.0513,22.0665,18800.0
2009-09-14 15:35:00,29.0,29.02,28.99,29.0,71200.0,22.0665,22.0817,22.0589,22.0665,71200.0
2009-09-14 15:40:00,29.01,29.04,29.0,29.03,131500.0,22.0741,22.097,22.0665,22.0894,131500.0
2009-09-14 15:45:00,29.04,29.04,29.01,29.03,99700.0,22.097,22.097,22.0741,22.0894,99700.0
2009-09-14 15:50:00,29.03,29.05,29.03,29.04,188900.0,22.0894,22.1046,22.0894,22.097,188900.0
2009-09-14 15:55:00,29.05,29.06,29.02,29.02,425900.0,22.1046,22.1122,22.0817,22.0817,425900.0
2009-09-15 09:30:00,29.03,29.09,28.9,28.92,156900.0,22.0894,22.135,21.9904,22.0057,156900.0
2009-09-15 09:35:00,28.91,28.94,28.85,28.9,132900.0,21.998,22.0209,21.9524,21.9904,132900.0
2009-09-15 09:40:00,28.91,28.91,28.84,28.87,236200.0,21.998,21.998,21.9448,21.9676,236200.0
2009-09-15 09:45:00,28.88,28.89,28.83,28.86,94800.0,21.9752,21.9828,21.9372,21.96,94800.0
2009-09-15 09:50:00,28.86,28.88,28.84,28.85,113800.0,21.96,21.9752,21.9448,21.9524,113800.0
2009-09-15 09:55:00,28.84,28.85,28.82,28.82,112100.0,21.9448,21.9524,21.9296,21.9296,112100.0
2009-09-15 10:00:00,28.82,28.84,28.78,28.79,204100.0,21.9296,21.9448,21.8991,21.9067,204100.0
2009-09-15 10:05:00,28.8,28.83,28.8,28.81,105100.0,21.9143,21.9372,21.9143,21.922,105100.0
2009-09-15 10:10:00,28.81,28.82,28.78,28.79,110700.0,21.922,21.9296,21.8991,21.9067,110700.0
2009-09-15 10:15:00,28.79,28.8,28.77,28.79,193700.0,21.9067,21.9143,21.8915,21.9067,193700.0
2009-09-15 10:20:00,28.79,28.82,28.78,28.8,227900.0,21.9067,21.9296,21.8991,21.9143,227900.0
2009-09-15 10:25:00,28.8,28.83,28.79,28.83,228200.0,21.9143,21.9372,21.9067,21.9372,228200.0
2009-09-15 10:30:00,28.83,28.84,28.82,28.84,76100.0,21.9372,21.9448,21.9296,21.9448,76100.0
2009-09-15 10:35:00,28.83,28.85,28.82,28.84,54300.0,21.9372,21.9524,21.9296,21.9448,54300.0
2009-09-15 10:40:00,28.84,28.87,28.84,28.86,68300.0,21.9448,21.9676,21.9448,21.96,68300.0
2009-09-15 10:45:00,28.86,28.88,28.86,28.87,25400.0,21.96,21.9752,21.96,21.9676,25400.0
2009-09-15 10:50:00,28.88,28.88,28.86,28.86,69100.0,21.9752,21.9752,21.96,21.96,69100.0
2009-09-15 10:55:00,28.87,28.9,28.87,28.89,170900.0,21.9676,21.9904,21.9676,21.9828,170900.0
2009-09-15 11:00:00,28.88,28.89,28.84,28.84,68900.0,21.9752,21.9828,21.9448,21.9448,68900.0
2009-09-15 11:05:00,28.83,28.85,28.82,28.84,59900.0,21.9372,21.9524,21.9296,21.9448,59900.0
2009-09-15 11:10:00,28.84,28.85,28.83,28.83,13000.0,21.9448,21.9524,21.9372,21.9372,13000.0
2009-09-15 11:15:00,28.83,28.84,28.81,28.82,49000.0,21.9372,21.9448,21.922,21.9296,49000.0
2009-09-15 11:20:00,28.82,28.85,28.82,28.85,37800.0,21.9296,21.9524,21.9296,21.9524,37800.0
2009-09-15 11:25:00,28.84,28.84,28.82,28.83,32800.0,21.9448,21.9448,21.9296,21.9372,32800.0
2009-09-15 11:30:00,28.83,28.84,28.82,28.84,25900.0,21.9372,21.9448,21.9296,21.9448,25900.0
2009-09-15 11:35:00,28.85,28.87,28.84,28.84,51100.0,21.9524,21.9676,21.9448,21.9448,51100.0
2009-09-15 11:40:00,28.84,28.84,28.83,28.83,23800.0,21.9448,21.9448,21.9372,21.9372,23800.0
2009-09-15 11:45:00,28.83,28.85,28.83,28.84,88700.0,21.9372,21.9524,21.9372,21.9448,88700.0
2009-09-15 11:50:00,28.84,28.86,28.84,28.85,66400.0,21.9448,21.96,21.9448,21.9524,66400.0
2009-09-15 11:55:00,28.86,28.9,28.85,28.87,130100.0,21.96,21.9904,21.9524,21.9676,130100.0
2009-09-15 12:00:00,28.87,28.87,28.85,28.86,49400.0,21.9676,21.9676,21.9524,21.96,49400.0
2009-09-15 12:05:00,28.86,28.87,28.85,28.86,83500.0,21.96,21.9676,21.9524,21.96,83500.0
2009-09-15 12:10:00,28.86,28.87,28.85,28.86,62800.0,21.96,21.9676,21.9524,21.96,62800.0
2009-09-15 12:15:00,28.86,28.88,28.86,28.86,65700.0,21.96,21.9752,21.96,21.96,65700.0
2009-09-15 12:20:00,28.86,28.87,28.86,28.86,24100.0,21.96,21.9676,21.96,21.96,24100.0
2009-09-15 12:25:00,28.86,28.86,28.85,28.85,9900.0,21.96,21.96,21.9524,21.9524,9900.0
2009-09-15 12:30:00,28.86,28.86,28.84,28.86,45000.0,21.96,21.96,21.9448,21.96,45000.0
2009-09-15 12:35:00,28.86,28.86,28.84,28.84,12600.0,21.96,21.96,21.9448,21.9448,12600.0
2009-09-15 12:40:00,28.84,28.84,28.82,28.83,22600.0,21.9448,21.9448,21.9296,21.9372,22600.0
2009-09-15 12:45:00,28.84,28.86,28.84,28.84,15700.0,21.9448,21.96,21.9448,21.9448,15700.0
2009-09-15 12:50:00,28.84,28.88,28.84,28.86,24300.0,21.9448,21.9752,21.9448,21.96,24300.0
2009-09-15 12:55:00,28.86,28.88,28.86,28.87,18500.0,21.96,21.9752,21.96,21.9676,18500.0
2009-09-15 13:00:00,28.87,28.88,28.85,28.86,49300.0,21.9676,21.9752,21.9524,21.96,49300.0
2009-09-15 13:05:00,28.86,28.87,28.86,28.86,4600.0,21.96,21.9676,21.96,21.96,4600.0
2009-09-15 13:10:00,28.88,28.89,28.87,28.89,29300.0,21.9752,21.9828,21.9676,21.9828,29300.0
2009-09-15 13:15:00,28.88,28.89,28.87,28.87,44900.0,21.9752,21.9828,21.9676,21.9676,44900.0
2009-09-15 13:20:00,28.88,28.89,28.87,28.88,50100.0,21.9752,21.9828,21.9676,21.9752,50100.0
2009-09-15 13:25:00,28.88,28.89,28.86,28.88,70400.0,21.9752,21.9828,21.96,21.9752,70400.0
2009-09-15 13:30:00,28.88,28.88,28.86,28.86,85800.0,21.9752,21.9752,21.96,21.96,85800.0
2009-09-15 13:35:00,28.87,28.87,28.86,28.87,4100.0,21.9676,21.9676,21.96,21.9676,4100.0
2009-09-15 13:40:00,28.86,28.88,28.86,28.88,45400.0,21.96,21.9752,21.96,21.9752,45400.0
2009-09-15 13:45:00,28.88,28.88,28.87,28.88,7300.0,21.9752,21.9752,21.9676,21.9752,7300.0
2009-09-15 13:50:00,28.88,28.9,28.88,28.89,22900.0,21.9752,21.9904,21.9752,21.9828,22900.0
2009-09-15 13:55:00,28.88,28.9,28.88,28.89,49000.0,21.9752,21.9904,21.9752,21.9828,49000.0
2009-09-15 14:00:00,28.88,28.88,28.87,28.87,7100.0,21.9752,21.9752,21.9676,21.9676,7100.0
2009-09-15 14:05:00,28.88,28.88,28.85,28.86,14700.0,21.9752,21.9752,21.9524,21.96,14700.0
2009-09-15 14:10:00,28.86,28.87,28.86,28.87,1700.0,21.96,21.9676,21.96,21.9676,1700.0
2009-09-15 14:15:00,28.87,28.87,28.86,28.86,9800.0,21.9676,21.9676,21.96,21.96,9800.0
2009-09-15 14:20:00,28.87,28.87,28.86,28.86,6300.0,21.9676,21.9676,21.96,21.96,6300.0
2009-09-15 14:25:00,28.87,28.87,28.86,28.86,20100.0,21.9676,21.9676,21.96,21.96,20100.0
2009-09-15 14:30:00,28.87,28.88,28.85,28.86,37000.0,21.9676,21.9752,21.9524,21.96,37000.0
2009-09-15 14:35:00,28.86,28.86,28.83,28.83,64900.0,21.96,21.96,21.9372,21.9372,64900.0
2009-09-15 14:40:00,28.83,28.84,28.83,28.83,96000.0,21.9372,21.9448,21.9372,21.9372,96000.0
2009-09-15 14:45:00,28.83,28.84,28.81,28.83,44200.0,21.9372,21.9448,21.922,21.9372,44200.0
2009-09-15 14:50:00,28.83,28.83,28.81,28.82,20300.0,21.9372,21.9372,21.922,21.9296,20300.0
2009-09-15 14:55:00,28.82,28.83,28.8,28.81,51600.0,21.9296,21.9372,21.9143,21.922,51600.0
2009-09-15 15:00:00,28.8,28.81,28.79,28.8,29800.0,21.9143,21.922,21.9067,21.9143,29800.0
2009-09-15 15:05:00,28.8,28.82,28.8,28.82,11000.0,21.9143,21.9296,21.9143,21.9296,11000.0
2009-09-15 15:10:00,28.82,28.84,28.81,28.83,43800.0,21.9296,21.9448,21.922,21.9372,43800.0
2009-09-15 15:15:00,28.84,28.85,28.83,28.85,16900.0,21.9448,21.9524,21.9372,21.9524,16900.0
2009-09-15 15:20:00,28.85,28.89,28.84,28.89,139800.0,21.9524,21.9828,21.9448,21.9828,139800.0
2009-09-15 15:25:00,28.88,28.89,28.85,28.86,76600.0,21.9752,21.9828,21.9524,21.96,76600.0
2009-09-15 15:30:00,28.86,28.87,28.84,28.84,129700.0,21.96,21.9676,21.9448,21.9448,129700.0
2009-09-15 15:35:00,28.84,28.86,28.83,28.83,78300.0,21.9448,21.96,21.9372,21.9372,78300.0
2009-09-15 15:40:00,28.84,28.84,28.81,28.83,230900.0,21.9448,21.9448,21.922,21.9372,230900.0
2009-09-15 15:45:00,28.83,28.84,28.81,28.82,138700.0,21.9372,21.9448,21.922,21.9296,138700.0
2009-09-15 15:50:00,28.81,28.83,28.81,28.82,174100.0,21.922,21.9372,21.922,21.9296,174100.0
2009-09-15 15:55:00,28.83,28.85,28.81,28.81,358400.0,21.9372,21.9524,21.922,21.922,358400.0
2009-09-16 09:30:00,28.83,28.94,28.83,28.85,110700.0,21.9372,22.0209,21.9372,21.9524,110700.0
2009-09-16 09:35:00,28.86,28.88,28.79,28.87,112700.0,21.96,21.9752,21.9067,21.9676,112700.0
2009-09-16 09:40:00,28.86,28.87,28.78,28.78,72600.0,21.96,21.9676,21.8991,21.8991,72600.0
2009-09-16 09:45:00,28.77,28.77,28.72,28.74,239700.0,21.8915,21.8915,21.8535,21.8687,239700.0
2009-09-16 09:50:00,28.74,28.75,28.71,28.75,63300.0,21.8687,21.8763,21.8459,21.8763,63300.0
2009-09-16 09:55:00,28.76,28.78,28.75,28.77,75600.0,21.8839,21.8991,21.8763,21.8915,75600.0
2009-09-16 10:00:00,28.77,28.77,28.74,28.77,37300.0,21.8915,21.8915,21.8687,21.8915,37300.0
2009-09-16 10:05:00,28.76,28.8,28.76,28.79,69400.0,21.8839,21.9143,21.8839,21.9067,69400.0
2009-09-16 10:10:00,28.8,28.8,28.77,28.78,40000.0,21.9143,21.9143,21.8915,21.8991,40000.0
2009-09-16 10:15:00,28.79,28.8,28.77,28.8,46300.0,21.9067,21.9143,21.8915,21.9143,46300.0
2009-09-16 10:20:00,28.8,28.83,28.8,28.8,53500.0,21.9143,21.9372,21.9143,21.9143,53500.0
2009-09-16 10:25:00,28.8,28.81,28.79,28.81,56500.0,21.9143,21.922,21.9067,21.922,56500.0
2009-09-16 10:30:00,28.82,28.82,28.79,28.8,137700.0,21.9296,21.9296,21.9067,21.9143,137700.0
2009-09-16 10:35:00,28.8,28.81,28.79,28.79,100800.0,21.9143,21.922,21.9067,21.9067,100800.0
2009-09-16 10:40:00,28.79,28.82,28.79,28.81,54400.0,21.9067,21.9296,21.9067,21.922,54400.0
2009-09-16 10:45:00,28.8,28.83,28.8,28.83,40700.0,21.9143,21.9372,21.9143,21.9372,40700.0
2009-09-16 10:50:00,28.82,28.85,28.82,28.83,86900.0,21.9296,21.9524,21.9296,21.9372,86900.0
2009-09-16 10:55:00,28.83,28.84,28.81,28.82,55200.0,21.9372,21.9448,21.922,21.9296,55200.0
2009-09-16 11:00:00,28.81,28.83,28.81,28.82,91100.0,21.922,21.9372,21.922,21.9296,91100.0
2009-09-16 11:05:00,28.82,28.83,28.79,28.79,37900.0,21.9296,21.9372,21.9067,21.9067,37900.0
2009-09-16 11:10:00,28.8,28.81,28.8,28.81,17900.0,21.9143,21.922,21.9143,21.922,17900.0
2009-09-16 11:15:00,28.81,28.82,28.79,28.8,69800.0,21.922,21.9296,21.9067,21.9143,69800.0
2009-09-16 11:20:00,28.81,28.81,28.78,28.79,33200.0,21.922,21.922,21.8991,21.9067,33200.0
2009-09-16 11:25:00,28.79,28.81,28.78,28.79,31800.0,21.9067,21.922,21.8991,21.9067,31800.0
2009-09-16 11:30:00,28.79,28.81,28.78,28.81,38200.0,21.9067,21.922,21.8991,21.922,38200.0
2009-09-16 11:35:00,28.8,28.81,28.79,28.8,17100.0,21.9143,21.922,21.9067,21.9143,17100.0
2009-09-16 11:40:00,28.8,28.82,28.79,28.81,228900.0,21.9143,21.9296,21.9067,21.922,228900.0
2009-09-16 11:45:00,28.81,28.84,28.8,28.81,86600.0,21.922,21.9448,21.9143,21.922,86600.0
2009-09-16 11:50:00,28.81,28.83,28.8,28.82,27100.0,21.922,21.9372,21.9143,21.9296,27100.0
2009-09-16 11:55:00,28.82,28.85,28.82,28.85,20700.0,21.9296,21.9524,21.9296,21.9524,20700.0
2009-09-16 12:00:00,28.85,28.85,28.83,28.84,41100.0,21.9524,21.9524,21.9372,21.9448,41100.0
2009-09-16 12:05:00,28.85,28.85,28.84,28.84,75200.0,21.9524,21.9524,21.9448,21.9448,75200.0
2009-09-16 12:10:00,28.84,28.84,28.81,28.82,22800.0,21.9448,21.9448,21.922,21.9296,22800.0
2009-09-16 12:15:00,28.82,28.83,28.81,28.83,21600.0,21.9296,21.9372,21.922,21.9372,21600.0
2009-09-16 12:20:00,28.82,28.83,28.8,28.81,45200.0,21.9296,21.9372,21.9143,21.922,45200.0
2009-09-16 12:25:00,28.81,28.82,28.79,28.79,33300.0,21.922,21.9296,21.9067,21.9067,33300.0
2009-09-16 12:30:00,28.79,28.8,28.78,28.79,74200.0,21.9067,21.9143,21.8991,21.9067,74200.0
2009-09-16 12:35:00,28.79,28.8,28.79,28.8,14400.0,21.9067,21.9143,21.9067,21.9143,14400.0
2009-09-16 12:40:00,28.8,28.82,28.8,28.8,11800.0,21.9143,21.9296,21.9143,21.9143,11800.0
2009-09-16 12:45:00,28.81,28.82,28.8,28.81,24500.0,21.922,21.9296,21.9143,21.922,24500.0
2009-09-16 12:50:00,28.82,28.82,28.79,28.8,58600.0,21.9296,21.9296,21.9067,21.9143,58600.0
2009-09-16 12:55:00,28.8,28.8,28.78,28.78,86600.0,21.9143,21.9143,21.8991,21.8991,86600.0
2009-09-16 13:00:00,28.78,28.8,28.78,28.8,26000.0,21.8991,21.9143,21.8991,21.9143,26000.0
2009-09-16 13:05:00,28.79,28.81,28.79,28.81,10400.0,21.9067,21.922,21.9067,21.922,10400.0
2009-09-16 13:10:00,28.81,28.81,28.8,28.81,47300.0,21.922,21.922,21.9143,21.922,47300.0
2009-09-16 13:15:00,28.81,28.84,28.81,28.84,10700.0,21.922,21.9448,21.922,21.9448,10700.0
2009-09-16 13:20:00,28.84,28.88,28.83,28.86,55800.0,21.9448,21.9752,21.9372,21.96,55800.0
2009-09-16 13:25:00,28.87,28.88,28.86,28.86,16600.0,21.9676,21.9752,21.96,21.96,16600.0
2009-09-16 13:30:00,28.85,28.87,28.85,28.86,49500.0,21.9524,21.9676,21.9524,21.96,49500.0
2009-09-16 13:35:00,28.85,28.86,28.85,28.85,45900.0,21.9524,21.96,21.9524,21.9524,45900.0
2009-09-16 13:40:00,28.85,28.89,28.85,28.89,13800.0,21.9524,21.9828,21.9524,21.9828,13800.0
2009-09-16 13:45:00,28.9,28.9,28.88,28.89,17000.0,21.9904,21.9904,21.9752,21.9828,17000.0
2009-09-16 13:50:00,28.88,28.9,28.88,28.9,20400.0,21.9752,21.9904,21.9752,21.9904,20400.0
2009-09-16 13:55:00,28.9,28.91,28.89,28.9,35100.0,21.9904,21.998,21.9828,21.9904,35100.0
2009-09-16 14:00:00,28.9,28.92,28.9,28.92,42300.0,21.9904,22.0057,21.9904,22.0057,42300.0
2009-09-16 14:05:00,28.91,28.92,28.89,28.9,164500.0,21.998,22.0057,21.9828,21.9904,164500.0
2009-09-16 14:10:00,28.9,28.92,28.89,28.92,73800.0,21.9904,22.0057,21.9828,22.0057,73800.0
2009-09-16 14:15:00,28.92,28.94,28.92,28.92,36100.0,22.0057,22.0209,22.0057,22.0057,36100.0
2009-09-16 14:20:00,28.92,28.93,28.91,28.92,44500.0,22.0057,22.0133,21.998,22.0057,44500.0
2009-09-16 14:25:00,28.93,28.93,28.9,28.91,28300.0,22.0133,22.0133,21.9904,21.998,28300.0
2009-09-16 14:30:00,28.92,28.93,28.92,28.93,20200.0,22.0057,22.0133,22.0057,22.0133,20200.0
2009-09-16 14:35:00,28.93,28.93,28.91,28.91,31600.0,22.0133,22.0133,21.998,21.998,31600.0
2009-09-16 14:40:00,28.91,28.93,28.91,28.92,62400.0,21.998,22.0133,21.998,22.0057,62400.0
2009-09-16 14:45:00,28.92,28.93,28.9,28.93,173800.0,22.0057,22.0133,21.9904,22.0133,173800.0
2009-09-16 14:50:00,28.92,28.95,28.92,28.94,62100.0,22.0057,22.0285,22.0057,22.0209,62100.0
2009-09-16 14:55:00,28.93,28.93,28.9,28.9,12700.0,22.0133,22.0133,21.9904,21.9904,12700.0
2009-09-16 15:00:00,28.89,28.93,28.89,28.92,129400.0,21.9828,22.0133,21.9828,22.0057,129400.0
2009-09-16 15:05:00,28.92,28.93,28.91,28.93,30200.0,22.0057,22.0133,21.998,22.0133,30200.0
2009-09-16 15:10:00,28.93,28.93,28.91,28.92,30300.0,22.0133,22.0133,21.998,22.0057,30300.0
2009-09-16 15:15:00,28.92,28.94,28.92,28.94,52800.0,22.0057,22.0209,22.0057,22.0209,52800.0
2009-09-16 15:20:00,28.93,28.96,28.93,28.96,33000.0,22.0133,22.0361,22.0133,22.0361,33000.0
2009-09-16 15:25:00,28.95,28.96,28.95,28.96,35300.0,22.0285,22.0361,22.0285,22.0361,35300.0
2009-09-16 15:30:00,28.97,28.97,28.94,28.95,87700.0,22.0437,22.0437,22.0209,22.0285,87700.0
2009-09-16 15:35:00,28.96,28.97,28.95,28.96,38800.0,22.0361,22.0437,22.0285,22.0361,38800.0
2009-09-16 15:40:00,28.95,28.97,28.95,28.97,115300.0,22.0285,22.0437,22.0285,22.0437,115300.0
2009-09-16 15:45:00,28.97,28.99,28.96,28.98,107200.0,22.0437,22.0589,22.0361,22.0513,107200.0
2009-09-16 15:50:00,28.99,29.0,28.97,28.97,203200.0,22.0589,22.0665,22.0437,22.0437,203200.0
2009-09-16 15:55:00,28.98,28.99,28.96,28.98,264600.0,22.0513,22.0589,22.0361,22.0513,264600.0
2009-09-17 09:30:00,28.86,29.01,28.86,28.99,157600.0,21.96,22.0741,21.96,22.0589,157600.0
2009-09-17 09:35:00,28.98,29.0,28.94,28.99,62500.0,22.0513,22.0665,22.0209,22.0589,62500.0
2009-09-17 09:40:00,29.0,29.04,28.99,29.01,63100.0,22.0665,22.097,22.0589,22.0741,63100.0
2009-09-17 09:45:00,29.01,29.01,28.98,28.99,28200.0,22.0741,22.0741,22.0513,22.0589,28200.0
2009-09-17 09:50:00,29.0,29.0,28.95,28.99,52200.0,22.0665,22.0665,22.0285,22.0589,52200.0
2009-09-17 09:55:00,28.99,29.03,28.98,29.03,38700.0,22.0589,22.0894,22.0513,22.0894,38700.0
2009-09-17 10:00:00,29.03,29.07,29.0,29.02,192900.0,22.0894,22.1198,22.0665,22.0817,192900.0
2009-09-17 10:05:00,29.01,29.03,29.0,29.02,55600.0,22.0741,22.0894,22.0665,22.0817,55600.0
2009-09-17 10:10:00,29.02,29.03,29.0,29.02,68300.0,22.0817,22.0894,22.0665,22.0817,68300.0
2009-09-17 10:15:00,29.03,29.03,28.98,28.98,52400.0,22.0894,22.0894,22.0513,22.0513,52400.0
2009-09-17 10:20:00,28.98,28.99,28.93,28.93,46300.0,22.0513,22.0589,22.0133,22.0133,46300.0
2009-09-17 10:25:00,28.93,28.96,28.93,28.94,129300.0,22.0133,22.0361,22.0133,22.0209,129300.0
2009-09-17 10:30:00,28.94,28.94,28.92,28.93,64900.0,22.0209,22.0209,22.0057,22.0133,64900.0
2009-09-17 10:35:00,28.93,28.94,28.92,28.93,44700.0,22.0133,22.0209,22.0057,22.0133,44700.0
2009-09-17 10:40:00,28.93,28.96,28.93,28.96,48800.0,22.0133,22.0361,22.0133,22.0361,48800.0
2009-09-17 10:45:00,28.96,28.97,28.95,28.97,14000.0,22.0361,22.0437,22.0285,22.0437,14000.0
2009-09-17 10:50:00,28.97,29.01,28.96,29.01,178500.0,22.0437,22.0741,22.0361,22.0741,178500.0
2009-09-17 10:55:00,29.01,29.01,29.0,29.01,18200.0,22.0741,22.0741,22.0665,22.0741,18200.0
2009-09-17 11:00:00,29.02,29.03,29.01,29.02,112300.0,22.0817,22.0894,22.0741,22.0817,112300.0
2009-09-17 11:05:00,29.02,29.03,29.01,29.02,42000.0,22.0817,22.0894,22.0741,22.0817,42000.0
2009-09-17 11:10:00,29.02,29.05,29.02,29.02,34000.0,22.0817,22.1046,22.0817,22.0817,34000.0
2009-09-17 11:15:00,29.01,29.02,28.98,28.98,18600.0,22.0741,22.0817,22.0513,22.0513,18600.0
2009-09-17 11:20:00,28.99,29.0,28.98,29.0,27200.0,22.0589,22.0665,22.0513,22.0665,27200.0
2009-09-17 11:25:00,29.0,29.06,29.0,29.02,81800.0,22.0665,22.1122,22.0665,22.0817,81800.0
2009-09-17 11:30:00,29.02,29.03,28.99,29.0,56100.0,22.0817,22.0894,22.0589,22.0665,56100.0
2009-09-17 11:35:00,29.0,29.01,28.99,29.0,64000.0,22.0665,22.0741,22.0589,22.0665,64000.0
2009-09-17 11:40:00,28.99,29.01,28.99,29.01,29100.0,22.0589,22.0741,22.0589,22.0741,29100.0
2009-09-17 11:45:00,29.01,29.03,29.0,29.02,30500.0,22.0741,22.0894,22.0665,22.0817,30500.0
2009-09-17 11:50:00,29.02,29.02,28.98,28.98,79900.0,22.0817,22.0817,22.0513,22.0513,79900.0
2009-09-17 11:55:00,28.98,29.0,28.97,29.0,61900.0,22.0513,22.0665,22.0437,22.0665,61900.0
2009-09-17 12:00:00,29.0,29.01,28.99,28.99,9100.0,22.0665,22.0741,22.0589,22.0589,9100.0
2009-09-17 12:05:00,29.0,29.02,29.0,29.01,109400.0,22.0665,22.0817,22.0665,22.0741,109400.0
2009-09-17 12:10:00,29.01,29.01,28.99,29.0,75700.0,22.0741,22.0741,22.0589,22.0665,75700.0
2009-09-17 12:15:00,29.01,29.03,28.99,29.0,76900.0,22.0741,22.0894,22.0589,22.0665,76900.0
2009-09-17 12:20:00,29.0,29.01,28.99,29.0,27800.0,22.0665,22.0741,22.0589,22.0665,27800.0
2009-09-17 12:25:00,29.01,29.01,29.0,29.01,26000.0,22.0741,22.0741,22.0665,22.0741,26000.0
2009-09-17 12:30:00,29.0,29.01,28.98,28.98,30100.0,22.0665,22.0741,22.0513,22.0513,30100.0
2009-09-17 12:35:00,28.99,28.99,28.98,28.98,9900.0,22.0589,22.0589,22.0513,22.0513,9900.0
2009-09-17 12:40:00,28.98,28.99,28.97,28.97,69500.0,22.0513,22.0589,22.0437,22.0437,69500.0
2009-09-17 12:45:00,28.97,28.98,28.93,28.94,124800.0,22.0437,22.0513,22.0133,22.0209,124800.0
2009-09-17 12:50:00,28.94,28.96,28.94,28.94,81500.0,22.0209,22.0361,22.0209,22.0209,81500.0
2009-09-17 12:55:00,28.95,28.97,28.95,28.96,42600.0,22.0285,22.0437,22.0285,22.0361,42600.0
2009-09-17 13:00:00,28.96,28.97,28.94,28.95,59500.0,22.0361,22.0437,22.0209,22.0285,59500.0
2009-09-17 13:05:00,28.95,28.97,28.94,28.96,65700.0,22.0285,22.0437,22.0209,22.0361,65700.0
2009-09-17 13:10:00,28.97,28.98,28.95,28.95,41300.0,22.0437,22.0513,22.0285,22.0285,41300.0
2009-09-17 13:15:00,28.95,28.96,28.94,28.94,29300.0,22.0285,22.0361,22.0209,22.0209,29300.0
2009-09-17 13:20:00,28.94,28.95,28.92,28.93,32700.0,22.0209,22.0285,22.0057,22.0133,32700.0
2009-09-17 13:25:00,28.93,28.94,28.9,28.92,45500.0,22.0133,22.0209,21.9904,22.0057,45500.0
2009-09-17 13:30:00,28.91,28.92,28.91,28.91,28100.0,21.998,22.0057,21.998,21.998,28100.0
2009-09-17 13:35:00,28.92,28.93,28.92,28.93,43700.0,22.0057,22.0133,22.0057,22.0133,43700.0
2009-09-17 13:40:00,28.93,28.94,28.91,28.93,53400.0,22.0133,22.0209,21.998,22.0133,53400.0
2009-09-17 13:45:00,28.93,28.94,28.92,28.92,40100.0,22.0133,22.0209,22.0057,22.0057,40100.0
2009-09-17 13:50:00,28.93,28.95,28.92,28.94,45600.0,22.0133,22.0285,22.0057,22.0209,45600.0
2009-09-17 13:55:00,28.95,28.96,28.94,28.95,26300.0,22.0285,22.0361,22.0209,22.0285,26300.0
2009-09-17 14:00:00,28.95,28.98,28.95,28.98,77600.0,22.0285,22.0513,22.0285,22.0513,77600.0
2009-09-17 14:05:00,28.97,28.99,28.97,28.98,25500.0,22.0437,22.0589,22.0437,22.0513,25500.0
2009-09-17 14:10:00,28.98,29.0,28.98,29.0,35600.0,22.0513,22.0665,22.0513,22.0665,35600.0
2009-09-17 14:15:00,29.0,29.0,28.98,28.98,22200.0,22.0665,22.0665,22.0513,22.0513,22200.0
2009-09-17 14:20:00,28.99,29.01,28.98,28.98,62400.0,22.0589,22.0741,22.0513,22.0513,62400.0
2009-09-17 14:25:00,28.99,29.0,28.97,28.98,63300.0,22.0589,22.0665,22.0437,22.0513,63300.0
2009-09-17 14:30:00,28.98,28.99,28.96,28.96,42700.0,22.0513,22.0589,22.0361,22.0361,42700.0
2009-09-17 14:35:00,28.96,28.98,28.95,28.95,27000.0,22.0361,22.0513,22.0285,22.0285,27000.0
2009-09-17 14:40:00,28.96,28.97,28.95,28.96,18900.0,22.0361,22.0437,22.0285,22.0361,18900.0
2009-09-17 14:45:00,28.97,28.99,28.96,28.98,61500.0,22.0437,22.0589,22.0361,22.0513,61500.0
2009-09-17 14:50:00,28.97,29.0,28.97,28.99,35900.0,22.0437,22.0665,22.0437,22.0589,35900.0
2009-09-17 14:55:00,28.99,29.0,28.98,28.99,33700.0,22.0589,22.0665,22.0513,22.0589,33700.0
2009-09-17 15:00:00,28.98,29.01,28.98,29.0,43300.0,22.0513,22.0741,22.0513,22.0665,43300.0
2009-09-17 15:05:00,29.0,29.0,28.99,29.0,70400.0,22.0665,22.0665,22.0589,22.0665,70400.0
2009-09-17 15:10:00,28.99,29.0,28.98,28.99,29200.0,22.0589,22.0665,22.0513,22.0589,29200.0
2009-09-17 15:15:00,28.99,28.99,28.97,28.98,72100.0,22.0589,22.0589,22.0437,22.0513,72100.0
2009-09-17 15:20:00,28.98,29.02,28.98,29.0,153300.0,22.0513,22.0817,22.0513,22.0665,153300.0
2009-09-17 15:25:00,29.01,29.02,29.0,29.01,48400.0,22.0741,22.0817,22.0665,22.0741,48400.0
2009-09-17 15:30:00,29.01,29.01,28.99,28.99,45000.0,22.0741,22.0741,22.0589,22.0589,45000.0
2009-09-17 15:35:00,28.99,29.02,28.99,29.02,80700.0,22.0589,22.0817,22.0589,22.0817,80700.0
2009-09-17 15:40:00,29.01,29.02,28.97,28.98,160200.0,22.0741,22.0817,22.0437,22.0513,160200.0
2009-09-17 15:45:00,28.98,28.98,28.95,28.95,236100.0,22.0513,22.0513,22.0285,22.0285,236100.0
2009-09-17 15:50:00,28.96,28.99,28.96,28.97,164600.0,22.0361,22.0589,22.0361,22.0437,164600.0
2009-09-17 15:55:00,28.97,29.02,28.97,29.01,176000.0,22.0437,22.0817,22.0437,22.0741,176000.0
2009-09-18 09:30:00,29.0,29.01,28.87,28.95,278100.0,22.1641,22.1717,22.0647,22.1259,278100.0
2009-09-18 09:35:00,28.95,28.96,28.9,28.9,256300.0,22.1259,22.1335,22.0877,22.0877,256300.0
2009-09-18 09:40:00,28.9,28.96,28.9,28.96,302400.0,22.0877,22.1335,22.0877,22.1335,302400.0
2009-09-18 09:45:00,28.96,29.0,28.96,28.96,233100.0,22.1335,22.1641,22.1335,22.1335,233100.0
2009-09-18 09:50:00,28.97,28.98,28.95,28.97,101100.0,22.1412,22.1488,22.1259,22.1412,101100.0
2009-09-18 09:55:00,28.97,28.97,28.94,28.95,67200.0,22.1412,22.1412,22.1182,22.1259,67200.0
2009-09-18 10:00:00,28.95,28.96,28.93,28.95,132400.0,22.1259,22.1335,22.1106,22.1259,132400.0
2009-09-18 10:05:00,28.95,28.96,28.93,28.96,151900.0,22.1259,22.1335,22.1106,22.1335,151900.0
2009-09-18 10:10:00,28.97,28.98,28.95,28.95,180800.0,22.1412,22.1488,22.1259,22.1259,180800.0
2009-09-18 10:15:00,28.95,28.96,28.94,28.94,101300.0,22.1259,22.1335,22.1182,22.1182,101300.0
2009-09-18 10:20:00,28.95,28.96,28.92,28.94,81700.0,22.1259,22.1335,22.103,22.1182,81700.0
2009-09-18 10:25:00,28.93,28.93,28.9,28.92,124600.0,22.1106,22.1106,22.0877,22.103,124600.0
2009-09-18 10:30:00,28.92,28.96,28.91,28.96,86300.0,22.103,22.1335,22.0953,22.1335,86300.0
2009-09-18 10:35:00,28.96,28.98,28.95,28.95,71800.0,22.1335,22.1488,22.1259,22.1259,71800.0
2009-09-18 10:40:00,28.95,28.95,28.94,28.95,36400.0,22.1259,22.1259,22.1182,22.1259,36400.0
2009-09-18 10:45:00,28.95,28.95,28.92,28.93,129100.0,22.1259,22.1259,22.103,22.1106,129100.0
2009-09-18 10:50:00,28.93,28.94,28.93,28.94,16400.0,22.1106,22.1182,22.1106,22.1182,16400.0
2009-09-18 10:55:00,28.94,28.97,28.94,28.97,70200.0,22.1182,22.1412,22.1182,22.1412,70200.0
2009-09-18 11:00:00,28.96,28.97,28.93,28.93,44100.0,22.1335,22.1412,22.1106,22.1106,44100.0
2009-09-18 11:05:00,28.93,28.95,28.92,28.94,48600.0,22.1106,22.1259,22.103,22.1182,48600.0
2009-09-18 11:10:00,28.95,28.95,28.94,28.94,44300.0,22.1259,22.1259,22.1182,22.1182,44300.0
2009-09-18 11:15:00,28.94,28.94,28.92,28.94,77100.0,22.1182,22.1182,22.103,22.1182,77100.0
2009-09-18 11:20:00,28.94,28.95,28.94,28.94,26500.0,22.1182,22.1259,22.1182,22.1182,26500.0
2009-09-18 11:25:00,28.94,28.95,28.92,28.92,49300.0,22.1182,22.1259,22.103,22.103,49300.0
2009-09-18 11:30:00,28.92,28.92,28.87,28.88,87200.0,22.103,22.103,22.0647,22.0724,87200.0
2009-09-18 11:35:00,28.88,28.9,28.87,28.9,30200.0,22.0724,22.0877,22.0647,22.0877,30200.0
2009-09-18 11:40:00,28.89,28.92,28.89,28.91,81300.0,22.08,22.103,22.08,22.0953,81300.0
2009-09-18 11:45:00,28.9,28.92,28.9,28.9,19800.0,22.0877,22.103,22.0877,22.0877,19800.0
2009-09-18 11:50:00,28.91,28.92,28.9,28.9,20100.0,22.0953,22.103,22.0877,22.0877,20100.0
2009-09-18 11:55:00,28.9,28.92,28.88,28.88,39300.0,22.0877,22.103,22.0724,22.0724,39300.0
2009-09-18 12:00:00,28.87,28.88,28.84,28.85,54500.0,22.0647,22.0724,22.0418,22.0495,54500.0
2009-09-18 12:05:00,28.86,28.88,28.84,28.88,68100.0,22.0571,22.0724,22.0418,22.0724,68100.0
2009-09-18 12:10:00,28.88,28.91,28.88,28.89,83200.0,22.0724,22.0953,22.0724,22.08,83200.0
2009-09-18 12:15:00,28.89,28.9,28.88,28.89,34000.0,22.08,22.0877,22.0724,22.08,34000.0
2009-09-18 12:20:00,28.88,28.89,28.86,28.86,76200.0,22.0724,22.08,22.0571,22.0571,76200.0
2009-09-18 12:25:00,28.86,28.87,28.85,28.86,34900.0,22.0571,22.0647,22.0495,22.0571,34900.0
2009-09-18 12:30:00,28.86,28.89,28.85,28.88,90700.0,22.0571,22.08,22.0495,22.0724,90700.0
2009-09-18 12:35:00,28.87,28.89,28.87,28.89,56600.0,22.0647,22.08,22.0647,22.08,56600.0
2009-09-18 12:40:00,28.89,28.91,28.88,28.88,78100.0,22.08,22.0953,22.0724,22.0724,78100.0
2009-09-18 12:45:00,28.88,28.89,28.86,28.86,35600.0,22.0724,22.08,22.0571,22.0571,35600.0
2009-09-18 12:50:00,28.86,28.88,28.86,28.87,47700.0,22.0571,22.0724,22.0571,22.0647,47700.0
2009-09-18 12:55:00,28.87,28.91,28.87,28.91,63000.0,22.0647,22.0953,22.0647,22.0953,63000.0
2009-09-18 13:00:00,28.91,28.92,28.9,28.92,38400.0,22.0953,22.103,22.0877,22.103,38400.0
2009-09-18 13:05:00,28.92,28.92,28.91,28.92,26500.0,22.103,22.103,22.0953,22.103,26500.0
2009-09-18 13:10:00,28.92,28.93,28.92,28.92,18900.0,22.103,22.1106,22.103,22.103,18900.0
2009-09-18 13:15:00,28.92,28.93,28.91,28.92,19200.0,22.103,22.1106,22.0953,22.103,19200.0
2009-09-18 13:20:00,28.91,28.93,28.91,28.93,4900.0,22.0953,22.1106,22.0953,22.1106,4900.0
2009-09-18 13:25:00,28.93,28.94,28.92,28.94,9000.0,22.1106,22.1182,22.103,22.1182,9000.0
2009-09-18 13:30:00,28.94,28.94,28.93,28.94,8200.0,22.1182,22.1182,22.1106,22.1182,8200.0
2009-09-18 13:35:00,28.94,28.94,28.93,28.93,3300.0,22.1182,22.1182,22.1106,22.1106,3300.0
2009-09-18 13:40:00,28.94,28.94,28.93,28.93,7300.0,22.1182,22.1182,22.1106,22.1106,7300.0
2009-09-18 13:45:00,28.94,28.99,28.93,28.99,27000.0,22.1182,22.1565,22.1106,22.1565,27000.0
2009-09-18 13:50:00,28.99,28.99,28.98,28.98,23800.0,22.1565,22.1565,22.1488,22.1488,23800.0
2009-09-18 13:55:00,28.98,29.0,28.97,28.99,36400.0,22.1488,22.1641,22.1412,22.1565,36400.0
2009-09-18 14:00:00,29.0,29.0,28.98,28.99,41900.0,22.1641,22.1641,22.1488,22.1565,41900.0
2009-09-18 14:05:00,28.99,28.99,28.96,28.96,45200.0,22.1565,22.1565,22.1335,22.1335,45200.0
2009-09-18 14:10:00,28.95,28.97,28.95,28.96,31900.0,22.1259,22.1412,22.1259,22.1335,31900.0
2009-09-18 14:15:00,28.96,28.97,28.94,28.94,49800.0,22.1335,22.1412,22.1182,22.1182,49800.0
2009-09-18 14:20:00,28.94,28.95,28.94,28.95,165100.0,22.1182,22.1259,22.1182,22.1259,165100.0
2009-09-18 14:25:00,28.94,28.95,28.93,28.93,43700.0,22.1182,22.1259,22.1106,22.1106,43700.0
2009-09-18 14:30:00,28.93,28.93,28.9,28.92,130400.0,22.1106,22.1106,22.0877,22.103,130400.0
2009-09-18 14:35:00,28.92,28.92,28.91,28.91,91300.0,22.103,22.103,22.0953,22.0953,91300.0
2009-09-18 14:40:00,28.91,28.92,28.89,28.9,37600.0,22.0953,22.103,22.08,22.0877,37600.0
2009-09-18 14:45:00,28.9,28.94,28.9,28.94,53100.0,22.0877,22.1182,22.0877,22.1182,53100.0
2009-09-18 14:50:00,28.93,28.95,28.92,28.92,45700.0,22.1106,22.1259,22.103,22.103,45700.0
2009-09-18 14:55:00,28.92,28.93,28.91,28.92,32700.0,22.103,22.1106,22.0953,22.103,32700.0
2009-09-18 15:00:00,28.91,28.92,28.9,28.91,74000.0,22.0953,22.103,22.0877,22.0953,74000.0
2009-09-18 15:05:00,28.91,28.91,28.89,28.9,38700.0,22.0953,22.0953,22.08,22.0877,38700.0
2009-09-18 15:10:00,28.89,28.92,28.89,28.91,84000.0,22.08,22.103,22.08,22.0953,84000.0
2009-09-18 15:15:00,28.92,28.92,28.89,28.89,56300.0,22.103,22.103,22.08,22.08,56300.0
2009-09-18 15:20:00,28.89,28.9,28.88,28.9,51700.0,22.08,22.0877,22.0724,22.0877,51700.0
2009-09-18 15:25:00,28.9,28.91,28.89,28.89,114400.0,22.0877,22.0953,22.08,22.08,114400.0
2009-09-18 15:30:00,28.89,28.89,28.87,28.87,43100.0,22.08,22.08,22.0647,22.0647,43100.0
2009-09-18 15:35:00,28.87,28.89,28.87,28.87,61600.0,22.0647,22.08,22.0647,22.0647,61600.0
2009-09-18 15:40:00,28.87,28.88,28.85,28.87,316900.0,22.0647,22.0724,22.0495,22.0647,316900.0
2009-09-18 15:45:00,28.87,28.87,28.84,28.86,422700.0,22.0647,22.0647,22.0418,22.0571,422700.0
2009-09-18 15:50:00,28.85,28.88,28.83,28.83,282800.0,22.0495,22.0724,22.0342,22.0342,282800.0
2009-09-18 15:55:00,28.83,28.84,28.81,28.81,631300.0,22.0342,22.0418,22.0189,22.0189,631300.0
2009-09-21 09:30:00,28.67,28.84,28.67,28.78,79900.0,21.9119,22.0418,21.9119,21.996,79900.0
2009-09-21 09:35:00,28.8,28.87,28.79,28.86,57400.0,22.0112,22.0647,22.0036,22.0571,57400.0
2009-09-21 09:40:00,28.87,28.9,28.86,28.89,118400.0,22.0647,22.0877,22.0571,22.08,118400.0
2009-09-21 09:45:00,28.9,28.94,28.89,28.94,61000.0,22.0877,22.1182,22.08,22.1182,61000.0
2009-09-21 09:50:00,28.95,28.95,28.9,28.95,135500.0,22.1259,22.1259,22.0877,22.1259,135500.0
2009-09-21 09:55:00,28.96,28.96,28.88,28.93,156700.0,22.1335,22.1335,22.0724,22.1106,156700.0
2009-09-21 10:00:00,28.92,28.97,28.89,28.96,107800.0,22.103,22.1412,22.08,22.1335,107800.0
2009-09-21 10:05:00,28.95,28.99,28.95,28.95,65400.0,22.1259,22.1565,22.1259,22.1259,65400.0
2009-09-21 10:10:00,28.94,28.94,28.91,28.93,81600.0,22.1182,22.1182,22.0953,22.1106,81600.0
2009-09-21 10:15:00,28.93,28.96,28.92,28.92,103500.0,22.1106,22.1335,22.103,22.103,103500.0
2009-09-21 10:20:00,28.93,28.94,28.91,28.92,73200.0,22.1106,22.1182,22.0953,22.103,73200.0
2009-09-21 10:25:00,28.92,28.95,28.91,28.95,31900.0,22.103,22.1259,22.0953,22.1259,31900.0
2009-09-21 10:30:00,28.94,28.94,28.91,28.92,68100.0,22.1182,22.1182,22.0953,22.103,68100.0
2009-09-21 10:35:00,28.93,28.93,28.9,28.91,44300.0,22.1106,22.1106,22.0877,22.0953,44300.0
2009-09-21 10:40:00,28.92,28.92,28.9,28.92,97800.0,22.103,22.103,22.0877,22.103,97800.0
2009-09-21 10:45:00,28.91,28.94,28.91,28.93,23300.0,22.0953,22.1182,22.0953,22.1106,23300.0
2009-09-21 10:50:00,28.93,28.95,28.92,28.93,32200.0,22.1106,22.1259,22.103,22.1106,32200.0
2009-09-21 10:55:00,28.93,28.93,28.92,28.93,29100.0,22.1106,22.1106,22.103,22.1106,29100.0
2009-09-21 11:00:00,28.93,28.94,28.92,28.93,35600.0,22.1106,22.1182,22.103,22.1106,35600.0
2009-09-21 11:05:00,28.93,28.96,28.92,28.95,29300.0,22.1106,22.1335,22.103,22.1259,29300.0
2009-09-21 11:10:00,28.95,28.96,28.93,28.93,11000.0,22.1259,22.1335,22.1106,22.1106,11000.0
2009-09-21 11:15:00,28.93,28.97,28.93,28.95,28400.0,22.1106,22.1412,22.1106,22.1259,28400.0
2009-09-21 11:20:00,28.94,28.95,28.93,28.94,53400.0,22.1182,22.1259,22.1106,22.1182,53400.0
2009-09-21 11:25:00,28.94,28.97,28.94,28.95,22900.0,22.1182,22.1412,22.1182,22.1259,22900.0
2009-09-21 11:30:00,28.95,28.97,28.94,28.96,31200.0,22.1259,22.1412,22.1182,22.1335,31200.0
2009-09-21 11:35:00,28.96,28.96,28.93,28.95,50800.0,22.1335,22.1335,22.1106,22.1259,50800.0
2009-09-21 11:40:00,28.95,28.95,28.94,28.95,22500.0,22.1259,22.1259,22.1182,22.1259,22500.0
2009-09-21 11:45:00,28.95,28.97,28.95,28.97,36000.0,22.1259,22.1412,22.1259,22.1412,36000.0
2009-09-21 11:50:00,28.97,28.98,28.96,28.97,47600.0,22.1412,22.1488,22.1335,22.1412,47600.0
2009-09-21 11:55:00,28.97,28.99,28.97,28.98,31000.0,22.1412,22.1565,22.1412,22.1488,31000.0
2009-09-21 12:00:00,28.98,28.99,28.98,28.99,9800.0,22.1488,22.1565,22.1488,22.1565,9800.0
2009-09-21 12:05:00,28.98,28.99,28.97,28.97,17800.0,22.1488,22.1565,22.1412,22.1412,17800.0
2009-09-21 12:10:00,28.98,29.0,28.98,29.0,47500.0,22.1488,22.1641,22.1488,22.1641,47500.0
2009-09-21 12:15:00,29.0,29.0,28.99,28.99,22400.0,22.1641,22.1641,22.1565,22.1565,22400.0
2009-09-21 12:20:00,28.99,29.01,28.99,29.01,33900.0,22.1565,22.1717,22.1565,22.1717,33900.0
2009-09-21 12:25:00,29.01,29.02,29.0,29.01,23100.0,22.1717,22.1794,22.1641,22.1717,23100.0
2009-09-21 12:30:00,29.01,29.01,29.0,29.0,700.0,22.1717,22.1717,22.1641,22.1641,700.0
2009-09-21 12:35:00,29.01,29.01,29.0,29.01,31400.0,22.1717,22.1717,22.1641,22.1717,31400.0
2009-09-21 12:40:00,29.01,29.03,29.01,29.01,49000.0,22.1717,22.187,22.1717,22.1717,49000.0
2009-09-21 12:45:00,29.0,29.0,28.99,28.99,26300.0,22.1641,22.1641,22.1565,22.1565,26300.0
2009-09-21 12:50:00,28.99,29.0,28.98,29.0,49800.0,22.1565,22.1641,22.1488,22.1641,49800.0
2009-09-21 12:55:00,29.0,29.01,28.98,29.01,49700.0,22.1641,22.1717,22.1488,22.1717,49700.0
2009-09-21 13:00:00,29.01,29.02,29.01,29.01,4000.0,22.1717,22.1794,22.1717,22.1717,4000.0
2009-09-21 13:05:00,29.02,29.03,29.0,29.02,208900.0,22.1794,22.187,22.1641,22.1794,208900.0
2009-09-21 13:10:00,29.02,29.03,29.01,29.03,119300.0,22.1794,22.187,22.1717,22.187,119300.0
2009-09-21 13:15:00,29.02,29.03,29.01,29.02,83500.0,22.1794,22.187,22.1717,22.1794,83500.0
2009-09-21 13:20:00,29.03,29.03,29.02,29.03,2900.0,22.187,22.187,22.1794,22.187,2900.0
2009-09-21 13:25:00,29.03,29.04,29.03,29.04,4600.0,22.187,22.1947,22.187,22.1947,4600.0
2009-09-21 13:30:00,29.05,29.07,29.05,29.06,20300.0,22.2023,22.2176,22.2023,22.21,20300.0
2009-09-21 13:35:00,29.06,29.07,29.05,29.06,8300.0,22.21,22.2176,22.2023,22.21,8300.0
2009-09-21 13:40:00,29.07,29.07,29.06,29.06,31000.0,22.2176,22.2176,22.21,22.21,31000.0
2009-09-21 13:45:00,29.06,29.07,29.06,29.06,22100.0,22.21,22.2176,22.21,22.21,22100.0
2009-09-21 13:50:00,29.07,29.07,29.05,29.05,29100.0,22.2176,22.2176,22.2023,22.2023,29100.0
2009-09-21 13:55:00,29.05,29.07,29.05,29.07,99500.0,22.2023,22.2176,22.2023,22.2176,99500.0
2009-09-21 14:00:00,29.07,29.08,29.06,29.07,237200.0,22.2176,22.2252,22.21,22.2176,237200.0
2009-09-21 14:05:00,29.06,29.07,29.04,29.04,124300.0,22.21,22.2176,22.1947,22.1947,124300.0
2009-09-21 14:10:00,29.04,29.04,29.02,29.03,122400.0,22.1947,22.1947,22.1794,22.187,122400.0
2009-09-21 14:15:00,29.03,29.03,29.02,29.03,4300.0,22.187,22.187,22.1794,22.187,4300.0
2009-09-21 14:20:00,29.03,29.03,29.02,29.02,23000.0,22.187,22.187,22.1794,22.1794,23000.0
2009-09-21 14:25:00,29.02,29.02,29.01,29.01,18000.0,22.1794,22.1794,22.1717,22.1717,18000.0
2009-09-21 14:30:00,29.02,29.03,29.01,29.03,53500.0,22.1794,22.187,22.1717,22.187,53500.0
2009-09-21 14:35:00,29.03,29.03,29.01,29.02,30300.0,22.187,22.187,22.1717,22.1794,30300.0
2009-09-21 14:40:00,29.01,29.02,29.01,29.02,27100.0,22.1717,22.1794,22.1717,22.1794,27100.0
2009-09-21 14:45:00,29.02,29.05,29.02,29.05,46100.0,22.1794,22.2023,22.1794,22.2023,46100.0
2009-09-21 14:50:00,29.05,29.06,29.04,29.05,68800.0,22.2023,22.21,22.1947,22.2023,68800.0
2009-09-21 14:55:00,29.05,29.06,29.04,29.04,90000.0,22.2023,22.21,22.1947,22.1947,90000.0
2009-09-21 15:00:00,29.03,29.05,29.03,29.04,64800.0,22.187,22.2023,22.187,22.1947,64800.0
2009-09-21 15:05:00,29.04,29.04,29.03,29.03,16000.0,22.1947,22.1947,22.187,22.187,16000.0
2009-09-21 15:10:00,29.03,29.04,29.02,29.04,22700.0,22.187,22.1947,22.1794,22.1947,22700.0
2009-09-21 15:15:00,29.03,29.08,29.02,29.08,77300.0,22.187,22.2252,22.1794,22.2252,77300.0
2009-09-21 15:20:00,29.08,29.08,29.06,29.06,9700.0,22.2252,22.2252,22.21,22.21,9700.0
2009-09-21 15:25:00,29.05,29.06,29.05,29.06,60600.0,22.2023,22.21,22.2023,22.21,60600.0
2009-09-21 15:30:00,29.05,29.06,29.0,29.0,131600.0,22.2023,22.21,22.1641,22.1641,131600.0
2009-09-21 15:35:00,28.99,29.0,28.99,28.99,42700.0,22.1565,22.1641,22.1565,22.1565,42700.0
2009-09-21 15:40:00,29.0,29.01,28.99,29.0,63300.0,22.1641,22.1717,22.1565,22.1641,63300.0
2009-09-21 15:45:00,29.0,29.01,28.97,28.99,127400.0,22.1641,22.1717,22.1412,22.1565,127400.0
2009-09-21 15:50:00,28.98,28.99,28.97,28.97,110400.0,22.1488,22.1565,22.1412,22.1412,110400.0
2009-09-21 15:55:00,28.98,29.02,28.98,29.01,215300.0,22.1488,22.1794,22.1488,22.1717,215300.0
2009-09-22 09:30:00,29.1,29.16,29.03,29.05,106200.0,22.2405,22.2864,22.187,22.2023,106200.0
2009-09-22 09:35:00,29.05,29.09,29.05,29.06,36100.0,22.2023,22.2329,22.2023,22.21,36100.0
2009-09-22 09:40:00,29.06,29.06,28.99,29.0,64200.0,22.21,22.21,22.1565,22.1641,64200.0
2009-09-22 09:45:00,28.99,29.01,28.98,28.98,44200.0,22.1565,22.1717,22.1488,22.1488,44200.0
2009-09-22 09:50:00,28.98,28.98,28.87,28.88,50100.0,22.1488,22.1488,22.0647,22.0724,50100.0
2009-09-22 09:55:00,28.88,28.89,28.86,28.89,87800.0,22.0724,22.08,22.0571,22.08,87800.0
2009-09-22 10:00:00,28.88,28.88,28.82,28.82,39800.0,22.0724,22.0724,22.0265,22.0265,39800.0
2009-09-22 10:05:00,28.82,28.84,28.79,28.84,83500.0,22.0265,22.0418,22.0036,22.0418,83500.0
2009-09-22 10:10:00,28.84,28.87,28.83,28.86,65500.0,22.0418,22.0647,22.0342,22.0571,65500.0
2009-09-22 10:15:00,28.86,28.87,28.85,28.86,33300.0,22.0571,22.0647,22.0495,22.0571,33300.0
2009-09-22 10:20:00,28.86,28.88,28.86,28.87,22700.0,22.0571,22.0724,22.0571,22.0647,22700.0
2009-09-22 10:25:00,28.88,28.9,28.88,28.88,25800.0,22.0724,22.0877,22.0724,22.0724,25800.0
2009-09-22 10:30:00,28.88,28.88,28.83,28.83,33900.0,22.0724,22.0724,22.0342,22.0342,33900.0
2009-09-22 10:35:00,28.84,28.84,28.83,28.83,32800.0,22.0418,22.0418,22.0342,22.0342,32800.0
2009-09-22 10:40:00,28.83,28.85,28.83,28.84,16000.0,22.0342,22.0495,22.0342,22.0418,16000.0
2009-09-22 10:45:00,28.85,28.85,28.83,28.83,9200.0,22.0495,22.0495,22.0342,22.0342,9200.0
2009-09-22 10:50:00,28.83,28.84,28.82,28.83,21500.0,22.0342,22.0418,22.0265,22.0342,21500.0
2009-09-22 10:55:00,28.83,28.85,28.83,28.83,30100.0,22.0342,22.0495,22.0342,22.0342,30100.0
2009-09-22 11:00:00,28.83,28.84,28.83,28.84,10200.0,22.0342,22.0418,22.0342,22.0418,10200.0
2009-09-22 11:05:00,28.84,28.85,28.84,28.84,16100.0,22.0418,22.0495,22.0418,22.0418,16100.0
2009-09-22 11:10:00,28.85,28.89,28.85,28.88,17300.0,22.0495,22.08,22.0495,22.0724,17300.0
2009-09-22 11:15:00,28.89,28.89,28.88,28.89,12600.0,22.08,22.08,22.0724,22.08,12600.0
2009-09-22 11:20:00,28.88,28.89,28.87,28.87,28200.0,22.0724,22.08,22.0647,22.0647,28200.0
2009-09-22 11:25:00,28.88,28.88,28.86,28.86,17400.0,22.0724,22.0724,22.0571,22.0571,17400.0
2009-09-22 11:30:00,28.86,28.87,28.86,28.86,6900.0,22.0571,22.0647,22.0571,22.0571,6900.0
2009-09-22 11:35:00,28.86,28.87,28.85,28.85,10700.0,22.0571,22.0647,22.0495,22.0495,10700.0
2009-09-22 11:40:00,28.85,28.87,28.85,28.85,26200.0,22.0495,22.0647,22.0495,22.0495,26200.0
2009-09-22 11:45:00,28.84,28.84,28.83,28.83,21800.0,22.0418,22.0418,22.0342,22.0342,21800.0
2009-09-22 11:50:00,28.84,28.85,28.83,28.84,22200.0,22.0418,22.0495,22.0342,22.0418,22200.0
2009-09-22 11:55:00,28.83,28.85,28.83,28.85,23100.0,22.0342,22.0495,22.0342,22.0495,23100.0
2009-09-22 12:00:00,28.85,28.89,28.85,28.88,40100.0,22.0495,22.08,22.0495,22.0724,40100.0
2009-09-22 12:05:00,28.87,28.89,28.85,28.89,86300.0,22.0647,22.08,22.0495,22.08,86300.0
2009-09-22 12:10:00,28.89,28.9,28.87,28.89,387400.0,22.08,22.0877,22.0647,22.08,387400.0
2009-09-22 12:15:00,28.9,28.9,28.88,28.89,35500.0,22.0877,22.0877,22.0724,22.08,35500.0
2009-09-22 12:20:00,28.9,28.91,28.89,28.91,33200.0,22.0877,22.0953,22.08,22.0953,33200.0
2009-09-22 12:25:00,28.9,28.94,28.9,28.94,59800.0,22.0877,22.1182,22.0877,22.1182,59800.0
2009-09-22 12:30:00,28.95,28.99,28.95,28.99,27200.0,22.1259,22.1565,22.1259,22.1565,27200.0
2009-09-22 12:35:00,28.99,29.0,28.98,28.99,38900.0,22.1565,22.1641,22.1488,22.1565,38900.0
2009-09-22 12:40:00,28.98,28.98,28.96,28.96,50000.0,22.1488,22.1488,22.1335,22.1335,50000.0
2009-09-22 12:45:00,28.96,28.96,28.94,28.94,26000.0,22.1335,22.1335,22.1182,22.1182,26000.0
2009-09-22 12:50:00,28.94,28.96,28.94,28.95,46900.0,22.1182,22.1335,22.1182,22.1259,46900.0
2009-09-22 12:55:00,28.95,28.96,28.94,28.95,16500.0,22.1259,22.1335,22.1182,22.1259,16500.0
2009-09-22 13:00:00,28.95,28.97,28.94,28.97,45200.0,22.1259,22.1412,22.1182,22.1412,45200.0
2009-09-22 13:05:00,28.97,28.99,28.97,28.98,26600.0,22.1412,22.1565,22.1412,22.1488,26600.0
2009-09-22 13:10:00,28.98,29.0,28.93,28.93,67700.0,22.1488,22.1641,22.1106,22.1106,67700.0
2009-09-22 13:15:00,28.93,28.94,28.92,28.94,38100.0,22.1106,22.1182,22.103,22.1182,38100.0
2009-09-22 13:20:00,28.94,28.94,28.91,28.93,50400.0,22.1182,22.1182,22.0953,22.1106,50400.0
2009-09-22 13:25:00,28.93,28.95,28.93,28.94,14500.0,22.1106,22.1259,22.1106,22.1182,14500.0
2009-09-22 13:30:00,28.95,28.97,28.94,28.96,37900.0,22.1259,22.1412,22.1182,22.1335,37900.0
2009-09-22 13:35:00,28.97,28.97,28.94,28.94,21300.0,22.1412,22.1412,22.1182,22.1182,21300.0
2009-09-22 13:40:00,28.94,28.95,28.94,28.95,17600.0,22.1182,22.1259,22.1182,22.1259,17600.0
2009-09-22 13:45:00,28.95,28.97,28.94,28.97,48400.0,22.1259,22.1412,22.1182,22.1412,48400.0
2009-09-22 13:50:00,28.97,28.98,28.96,28.97,62400.0,22.1412,22.1488,22.1335,22.1412,62400.0
2009-09-22 13:55:00,28.96,28.98,28.95,28.95,7900.0,22.1335,22.1488,22.1259,22.1259,7900.0
2009-09-22 14:00:00,28.96,28.97,28.96,28.96,4500.0,22.1335,22.1412,22.1335,22.1335,4500.0
2009-09-22 14:05:00,28.96,28.97,28.95,28.97,40200.0,22.1335,22.1412,22.1259,22.1412,40200.0
2009-09-22 14:10:00,28.97,28.98,28.96,28.96,19100.0,22.1412,22.1488,22.1335,22.1335,19100.0
2009-09-22 14:15:00,28.96,28.97,28.96,28.96,2900.0,22.1335,22.1412,22.1335,22.1335,2900.0
2009-09-22 14:20:00,28.96,28.97,28.94,28.95,34500.0,22.1335,22.1412,22.1182,22.1259,34500.0
2009-09-22 14:25:00,28.95,28.97,28.95,28.95,25200.0,22.1259,22.1412,22.1259,22.1259,25200.0
2009-09-22 14:30:00,28.95,28.97,28.94,28.94,61200.0,22.1259,22.1412,22.1182,22.1182,61200.0
2009-09-22 14:35:00,28.94,28.94,28.92,28.92,27300.0,22.1182,22.1182,22.103,22.103,27300.0
2009-09-22 14:40:00,28.92,28.95,28.92,28.94,196700.0,22.103,22.1259,22.103,22.1182,196700.0
2009-09-22 14:45:00,28.95,28.95,28.93,28.95,14100.0,22.1259,22.1259,22.1106,22.1259,14100.0
2009-09-22 14:50:00,28.94,28.96,28.93,28.94,38900.0,22.1182,22.1335,22.1106,22.1182,38900.0
2009-09-22 14:55:00,28.94,28.96,28.93,28.96,5800.0,22.1182,22.1335,22.1106,22.1335,5800.0
2009-09-22 15:00:00,28.95,28.95,28.93,28.93,20400.0,22.1259,22.1259,22.1106,22.1106,20400.0
2009-09-22 15:05:00,28.93,28.93,28.92,28.92,14000.0,22.1106,22.1106,22.103,22.103,14000.0
2009-09-22 15:10:00,28.92,28.92,28.91,28.91,19700.0,22.103,22.103,22.0953,22.0953,19700.0
2009-09-22 15:15:00,28.91,28.93,28.9,28.93,166100.0,22.0953,22.1106,22.0877,22.1106,166100.0
2009-09-22 15:20:00,28.92,28.95,28.92,28.95,45000.0,22.103,22.1259,22.103,22.1259,45000.0
2009-09-22 15:25:00,28.94,28.96,28.94,28.95,35600.0,22.1182,22.1335,22.1182,22.1259,35600.0
2009-09-22 15:30:00,28.96,28.97,28.95,28.95,34800.0,22.1335,22.1412,22.1259,22.1259,34800.0
2009-09-22 15:35:00,28.95,28.95,28.94,28.95,9400.0,22.1259,22.1259,22.1182,22.1259,9400.0
2009-09-22 15:40:00,28.95,28.97,28.93,28.93,115000.0,22.1259,22.1412,22.1106,22.1106,115000.0
2009-09-22 15:45:00,28.94,28.94,28.92,28.93,116800.0,22.1182,22.1182,22.103,22.1106,116800.0
2009-09-22 15:50:00,28.94,28.95,28.9,28.91,124900.0,22.1182,22.1259,22.0877,22.0953,124900.0
2009-09-22 15:55:00,28.91,28.92,28.9,28.92,180900.0,22.0953,22.103,22.0877,22.103,180900.0
2009-09-23 09:30:00,28.91,29.0,28.87,28.87,84900.0,22.0953,22.1641,22.0647,22.0647,84900.0
2009-09-23 09:35:00,28.88,28.88,28.78,28.81,82000.0,22.0724,22.0724,21.996,22.0189,82000.0
2009-09-23 09:40:00,28.81,28.81,28.76,28.79,88600.0,22.0189,22.0189,21.9807,22.0036,88600.0
2009-09-23 09:45:00,28.79,28.81,28.77,28.8,51000.0,22.0036,22.0189,21.9883,22.0112,51000.0
2009-09-23 09:50:00,28.8,28.81,28.76,28.76,34700.0,22.0112,22.0189,21.9807,21.9807,34700.0
2009-09-23 09:55:00,28.76,28.8,28.76,28.79,147800.0,21.9807,22.0112,21.9807,22.0036,147800.0
2009-09-23 10:00:00,28.78,28.8,28.77,28.77,107600.0,21.996,22.0112,21.9883,21.9883,107600.0
2009-09-23 10:05:00,28.78,28.78,28.74,28.74,110900.0,21.996,21.996,21.9654,21.9654,110900.0
2009-09-23 10:10:00,28.75,28.77,28.74,28.77,37700.0,21.973,21.9883,21.9654,21.9883,37700.0
2009-09-23 10:15:00,28.77,28.8,28.77,28.8,52000.0,21.9883,22.0112,21.9883,22.0112,52000.0
2009-09-23 10:20:00,28.81,28.81,28.8,28.81,64700.0,22.0189,22.0189,22.0112,22.0189,64700.0
2009-09-23 10:25:00,28.8,28.81,28.79,28.81,65600.0,22.0112,22.0189,22.0036,22.0189,65600.0
2009-09-23 10:30:00,28.81,28.85,28.8,28.84,116900.0,22.0189,22.0495,22.0112,22.0418,116900.0
2009-09-23 10:35:00,28.84,28.84,28.8,28.8,37300.0,22.0418,22.0418,22.0112,22.0112,37300.0
2009-09-23 10:40:00,28.8,28.82,28.78,28.78,29200.0,22.0112,22.0265,21.996,21.996,29200.0
2009-09-23 10:45:00,28.79,28.79,28.76,28.77,39700.0,22.0036,22.0036,21.9807,21.9883,39700.0
2009-09-23 10:50:00,28.77,28.78,28.76,28.77,24800.0,21.9883,21.996,21.9807,21.9883,24800.0
2009-09-23 10:55:00,28.76,28.77,28.75,28.75,14800.0,21.9807,21.9883,21.973,21.973,14800.0
2009-09-23 11:00:00,28.75,28.78,28.75,28.77,68900.0,21.973,21.996,21.973,21.9883,68900.0
2009-09-23 11:05:00,28.78,28.8,28.77,28.8,26500.0,21.996,22.0112,21.9883,22.0112,26500.0
2009-09-23 11:10:00,28.8,28.81,28.79,28.79,38200.0,22.0112,22.0189,22.0036,22.0036,38200.0
2009-09-23 11:15:00,28.8,28.81,28.79,28.8,27000.0,22.0112,22.0189,22.0036,22.0112,27000.0
2009-09-23 11:20:00,28.81,28.82,28.79,28.8,28400.0,22.0189,22.0265,22.0036,22.0112,28400.0
2009-09-23 11:25:00,28.79,28.8,28.78,28.79,9600.0,22.0036,22.0112,21.996,22.0036,9600.0
2009-09-23 11:30:00,28.78,28.8,28.78,28.78,17700.0,21.996,22.0112,21.996,21.996,17700.0
2009-09-23 11:35:00,28.78,28.8,28.78,28.79,8800.0,21.996,22.0112,21.996,22.0036,8800.0
2009-09-23 11:40:00,28.78,28.78,28.75,28.77,24700.0,21.996,21.996,21.973,21.9883,24700.0
2009-09-23 11:45:00,28.77,28.79,28.77,28.78,18600.0,21.9883,22.0036,21.9883,21.996,18600.0
2009-09-23 11:50:00,28.78,28.8,28.78,28.8,7800.0,21.996,22.0112,21.996,22.0112,7800.0
2009-09-23 11:55:00,28.79,28.81,28.79,28.79,34600.0,22.0036,22.0189,22.0036,22.0036,34600.0
2009-09-23 12:00:00,28.79,28.82,28.79,28.82,23300.0,22.0036,22.0265,22.0036,22.0265,23300.0
2009-09-23 12:05:00,28.82,28.82,28.81,28.81,13800.0,22.0265,22.0265,22.0189,22.0189,13800.0
2009-09-23 12:10:00,28.82,28.82,28.8,28.8,15800.0,22.0265,22.0265,22.0112,22.0112,15800.0
2009-09-23 12:15:00,28.8,28.82,28.8,28.8,34300.0,22.0112,22.0265,22.0112,22.0112,34300.0
2009-09-23 12:20:00,28.8,28.82,28.8,28.8,9500.0,22.0112,22.0265,22.0112,22.0112,9500.0
2009-09-23 12:25:00,28.8,28.81,28.8,28.8,4200.0,22.0112,22.0189,22.0112,22.0112,4200.0
2009-09-23 12:30:00,28.81,28.82,28.8,28.8,14500.0,22.0189,22.0265,22.0112,22.0112,14500.0
2009-09-23 12:35:00,28.8,28.81,28.8,28.8,5400.0,22.0112,22.0189,22.0112,22.0112,5400.0
2009-09-23 12:40:00,28.81,28.81,28.8,28.8,4700.0,22.0189,22.0189,22.0112,22.0112,4700.0
2009-09-23 12:45:00,28.8,28.8,28.8,28.8,8100.0,22.0112,22.0112,22.0112,22.0112,8100.0
2009-09-23 12:50:00,28.8,28.8,28.79,28.79,5700.0,22.0112,22.0112,22.0036,22.0036,5700.0
2009-09-23 12:55:00,28.79,28.8,28.79,28.8,6300.0,22.0036,22.0112,22.0036,22.0112,6300.0
2009-09-23 13:00:00,28.8,28.82,28.8,28.82,7700.0,22.0112,22.0265,22.0112,22.0265,7700.0
2009-09-23 13:05:00,28.82,28.82,28.81,28.82,2900.0,22.0265,22.0265,22.0189,22.0265,2900.0
2009-09-23 13:10:00,28.82,28.83,28.82,28.83,13200.0,22.0265,22.0342,22.0265,22.0342,13200.0
2009-09-23 13:15:00,28.83,28.86,28.83,28.86,10500.0,22.0342,22.0571,22.0342,22.0571,10500.0
2009-09-23 13:20:00,28.85,28.85,28.83,28.83,19000.0,22.0495,22.0495,22.0342,22.0342,19000.0
2009-09-23 13:25:00,28.83,28.83,28.82,28.82,4000.0,22.0342,22.0342,22.0265,22.0265,4000.0
2009-09-23 13:30:00,28.83,28.83,28.81,28.81,15400.0,22.0342,22.0342,22.0189,22.0189,15400.0
2009-09-23 13:35:00,28.81,28.81,28.81,28.81,700.0,22.0189,22.0189,22.0189,22.0189,700.0
2009-09-23 13:40:00,28.81,28.82,28.81,28.82,4500.0,22.0189,22.0265,22.0189,22.0265,4500.0
2009-09-23 13:45:00,28.82,28.83,28.82,28.83,5900.0,22.0265,22.0342,22.0265,22.0342,5900.0
2009-09-23 13:50:00,28.83,28.83,28.81,28.81,19000.0,22.0342,22.0342,22.0189,22.0189,19000.0
2009-09-23 13:55:00,28.82,28.82,28.81,28.82,3200.0,22.0265,22.0265,22.0189,22.0265,3200.0
2009-09-23 14:00:00,28.81,28.82,28.8,28.8,9500.0,22.0189,22.0265,22.0112,22.0112,9500.0
2009-09-23 14:05:00,28.8,28.8,28.8,28.8,6200.0,22.0112,22.0112,22.0112,22.0112,6200.0
2009-09-23 14:10:00,28.8,28.81,28.78,28.81,72200.0,22.0112,22.0189,21.996,22.0189,72200.0
2009-09-23 14:15:00,28.81,28.91,28.81,28.89,62600.0,22.0189,22.0953,22.0189,22.08,62600.0
2009-09-23 14:20:00,28.89,28.93,28.87,28.88,82200.0,22.08,22.1106,22.0647,22.0724,82200.0
2009-09-23 14:25:00,28.87,28.89,28.85,28.89,59400.0,22.0647,22.08,22.0495,22.08,59400.0
2009-09-23 14:30:00,28.89,28.93,28.88,28.92,53400.0,22.08,22.1106,22.0724,22.103,53400.0
2009-09-23 14:35:00,28.92,28.93,28.9,28.9,59300.0,22.103,22.1106,22.0877,22.0877,59300.0
2009-09-23 14:40:00,28.9,28.9,28.86,28.86,15600.0,22.0877,22.0877,22.0571,22.0571,15600.0
2009-09-23 14:45:00,28.87,28.9,28.87,28.89,56800.0,22.0647,22.0877,22.0647,22.08,56800.0
2009-09-23 14:50:00,28.9,28.9,28.88,28.89,12100.0,22.0877,22.0877,22.0724,22.08,12100.0
2009-09-23 14:55:00,28.9,28.9,28.81,28.82,71300.0,22.0877,22.0877,22.0189,22.0265,71300.0
2009-09-23 15:00:00,28.83,28.85,28.82,28.84,25700.0,22.0342,22.0495,22.0265,22.0418,25700.0
2009-09-23 15:05:00,28.84,28.87,28.83,28.85,69000.0,22.0418,22.0647,22.0342,22.0495,69000.0
2009-09-23 15:10:00,28.85,28.85,28.81,28.82,97600.0,22.0495,22.0495,22.0189,22.0265,97600.0
2009-09-23 15:15:00,28.81,28.81,28.77,28.79,82700.0,22.0189,22.0189,21.9883,22.0036,82700.0
2009-09-23 15:20:00,28.78,28.78,28.74,28.77,116400.0,21.996,21.996,21.9654,21.9883,116400.0
2009-09-23 15:25:00,28.77,28.78,28.73,28.74,71300.0,21.9883,21.996,21.9577,21.9654,71300.0
2009-09-23 15:30:00,28.74,28.74,28.67,28.69,110400.0,21.9654,21.9654,21.9119,21.9272,110400.0
2009-09-23 15:35:00,28.69,28.72,28.68,28.71,120000.0,21.9272,21.9501,21.9195,21.9425,120000.0
2009-09-23 15:40:00,28.71,28.73,28.7,28.7,116700.0,21.9425,21.9577,21.9348,21.9348,116700.0
2009-09-23 15:45:00,28.69,28.71,28.67,28.69,373200.0,21.9272,21.9425,21.9119,21.9272,373200.0
2009-09-23 15:50:00,28.69,28.69,28.59,28.63,331100.0,21.9272,21.9272,21.8507,21.8813,331100.0
2009-09-23 15:55:00,28.64,28.65,28.59,28.6,258000.0,21.889,21.8966,21.8507,21.8584,258000.0
2009-09-24 09:30:00,28.69,28.69,28.64,28.68,81200.0,21.9272,21.9272,21.889,21.9195,81200.0
2009-09-24 09:35:00,28.69,28.71,28.65,28.66,74300.0,21.9272,21.9425,21.8966,21.9042,74300.0
2009-09-24 09:40:00,28.66,28.7,28.65,28.68,123100.0,21.9042,21.9348,21.8966,21.9195,123100.0
2009-09-24 09:45:00,28.68,28.69,28.66,28.68,55800.0,21.9195,21.9272,21.9042,21.9195,55800.0
2009-09-24 09:50:00,28.68,28.68,28.61,28.63,56000.0,21.9195,21.9195,21.866,21.8813,56000.0
2009-09-24 09:55:00,28.63,28.66,28.63,28.65,24000.0,21.8813,21.9042,21.8813,21.8966,24000.0
2009-09-24 10:00:00,28.65,28.66,28.52,28.55,77400.0,21.8966,21.9042,21.7972,21.8202,77400.0
2009-09-24 10:05:00,28.55,28.56,28.51,28.53,109600.0,21.8202,21.8278,21.7896,21.8049,109600.0
2009-09-24 10:10:00,28.52,28.53,28.47,28.47,37900.0,21.7972,21.8049,21.759,21.759,37900.0
2009-09-24 10:15:00,28.47,28.48,28.43,28.48,87000.0,21.759,21.7667,21.7285,21.7667,87000.0
2009-09-24 10:20:00,28.47,28.51,28.44,28.51,147300.0,21.759,21.7896,21.7361,21.7896,147300.0
2009-09-24 10:25:00,28.51,28.52,28.5,28.5,115100.0,21.7896,21.7972,21.782,21.782,115100.0
2009-09-24 10:30:00,28.49,28.5,28.46,28.49,88400.0,21.7743,21.782,21.7514,21.7743,88400.0
2009-09-24 10:35:00,28.49,28.51,28.46,28.46,55300.0,21.7743,21.7896,21.7514,21.7514,55300.0
2009-09-24 10:40:00,28.46,28.48,28.43,28.45,84100.0,21.7514,21.7667,21.7285,21.7437,84100.0
2009-09-24 10:45:00,28.45,28.45,28.42,28.44,49100.0,21.7437,21.7437,21.7208,21.7361,49100.0
2009-09-24 10:50:00,28.43,28.46,28.43,28.45,225300.0,21.7285,21.7514,21.7285,21.7437,225300.0
2009-09-24 10:55:00,28.45,28.47,28.45,28.45,66200.0,21.7437,21.759,21.7437,21.7437,66200.0
2009-09-24 11:00:00,28.45,28.47,28.45,28.46,25700.0,21.7437,21.759,21.7437,21.7514,25700.0
2009-09-24 11:05:00,28.45,28.46,28.44,28.45,20500.0,21.7437,21.7514,21.7361,21.7437,20500.0
2009-09-24 11:10:00,28.45,28.47,28.44,28.44,24700.0,21.7437,21.759,21.7361,21.7361,24700.0
2009-09-24 11:15:00,28.43,28.44,28.42,28.44,13200.0,21.7285,21.7361,21.7208,21.7361,13200.0
2009-09-24 11:20:00,28.44,28.44,28.43,28.43,21100.0,21.7361,21.7361,21.7285,21.7285,21100.0
2009-09-24 11:25:00,28.44,28.45,28.43,28.45,11100.0,21.7361,21.7437,21.7285,21.7437,11100.0
2009-09-24 11:30:00,28.45,28.47,28.45,28.46,8500.0,21.7437,21.759,21.7437,21.7514,8500.0
2009-09-24 11:35:00,28.46,28.47,28.44,28.45,27400.0,21.7514,21.759,21.7361,21.7437,27400.0
2009-09-24 11:40:00,28.45,28.45,28.42,28.43,18300.0,21.7437,21.7437,21.7208,21.7285,18300.0
2009-09-24 11:45:00,28.43,28.45,28.42,28.42,60500.0,21.7285,21.7437,21.7208,21.7208,60500.0
2009-09-24 11:50:00,28.43,28.45,28.4,28.4,52600.0,21.7285,21.7437,21.7055,21.7055,52600.0
2009-09-24 11:55:00,28.41,28.44,28.41,28.44,37100.0,21.7132,21.7361,21.7132,21.7361,37100.0
2009-09-24 12:00:00,28.44,28.46,28.43,28.46,17000.0,21.7361,21.7514,21.7285,21.7514,17000.0
2009-09-24 12:05:00,28.46,28.47,28.45,28.47,14900.0,21.7514,21.759,21.7437,21.759,14900.0
2009-09-24 12:10:00,28.48,28.5,28.47,28.5,10100.0,21.7667,21.782,21.759,21.782,10100.0
2009-09-24 12:15:00,28.49,28.49,28.47,28.48,291000.0,21.7743,21.7743,21.759,21.7667,291000.0
2009-09-24 12:20:00,28.48,28.48,28.45,28.45,73200.0,21.7667,21.7667,21.7437,21.7437,73200.0
2009-09-24 12:25:00,28.45,28.45,28.43,28.45,156000.0,21.7437,21.7437,21.7285,21.7437,156000.0
2009-09-24 12:30:00,28.44,28.45,28.43,28.43,108700.0,21.7361,21.7437,21.7285,21.7285,108700.0
2009-09-24 12:35:00,28.42,28.42,28.4,28.42,63300.0,21.7208,21.7208,21.7055,21.7208,63300.0
2009-09-24 12:40:00,28.42,28.42,28.41,28.42,10300.0,21.7208,21.7208,21.7132,21.7208,10300.0
2009-09-24 12:45:00,28.42,28.42,28.41,28.42,8900.0,21.7208,21.7208,21.7132,21.7208,8900.0
2009-09-24 12:50:00,28.42,28.46,28.42,28.46,55100.0,21.7208,21.7514,21.7208,21.7514,55100.0
2009-09-24 12:55:00,28.45,28.45,28.42,28.43,21900.0,21.7437,21.7437,21.7208,21.7285,21900.0
2009-09-24 13:00:00,28.43,28.48,28.43,28.48,42700.0,21.7285,21.7667,21.7285,21.7667,42700.0
2009-09-24 13:05:00,28.48,28.51,28.45,28.5,41900.0,21.7667,21.7896,21.7437,21.782,41900.0
2009-09-24 13:10:00,28.51,28.54,28.51,28.53,69600.0,21.7896,21.8125,21.7896,21.8049,69600.0
2009-09-24 13:15:00,28.53,28.53,28.5,28.51,103500.0,21.8049,21.8049,21.782,21.7896,103500.0
2009-09-24 13:20:00,28.5,28.51,28.49,28.51,6900.0,21.782,21.7896,21.7743,21.7896,6900.0
2009-09-24 13:25:00,28.5,28.51,28.48,28.49,9000.0,21.782,21.7896,21.7667,21.7743,9000.0
2009-09-24 13:30:00,28.5,28.5,28.49,28.5,14200.0,21.782,21.782,21.7743,21.782,14200.0
2009-09-24 13:35:00,28.49,28.5,28.46,28.47,107200.0,21.7743,21.782,21.7514,21.759,107200.0
2009-09-24 13:40:00,28.48,28.48,28.43,28.45,46700.0,21.7667,21.7667,21.7285,21.7437,46700.0
2009-09-24 13:45:00,28.45,28.47,28.44,28.46,26700.0,21.7437,21.759,21.7361,21.7514,26700.0
2009-09-24 13:50:00,28.47,28.47,28.46,28.46,2100.0,21.759,21.759,21.7514,21.7514,2100.0
2009-09-24 13:55:00,28.46,28.49,28.46,28.47,17000.0,21.7514,21.7743,21.7514,21.759,17000.0
2009-09-24 14:00:00,28.46,28.48,28.45,28.47,21900.0,21.7514,21.7667,21.7437,21.759,21900.0
2009-09-24 14:05:00,28.47,28.48,28.47,28.47,8700.0,21.759,21.7667,21.759,21.759,8700.0
2009-09-24 14:10:00,28.46,28.47,28.45,28.45,12400.0,21.7514,21.759,21.7437,21.7437,12400.0
2009-09-24 14:15:00,28.46,28.47,28.45,28.47,14200.0,21.7514,21.759,21.7437,21.759,14200.0
2009-09-24 14:20:00,28.48,28.48,28.43,28.44,39000.0,21.7667,21.7667,21.7285,21.7361,39000.0
2009-09-24 14:25:00,28.45,28.48,28.45,28.47,39700.0,21.7437,21.7667,21.7437,21.759,39700.0
2009-09-24 14:30:00,28.48,28.52,28.48,28.51,84400.0,21.7667,21.7972,21.7667,21.7896,84400.0
2009-09-24 14:35:00,28.51,28.52,28.51,28.51,19900.0,21.7896,21.7972,21.7896,21.7896,19900.0
2009-09-24 14:40:00,28.51,28.51,28.48,28.5,76200.0,21.7896,21.7896,21.7667,21.782,76200.0
2009-09-24 14:45:00,28.5,28.51,28.47,28.5,84200.0,21.782,21.7896,21.759,21.782,84200.0
2009-09-24 14:50:00,28.5,28.52,28.5,28.52,97100.0,21.782,21.7972,21.782,21.7972,97100.0
2009-09-24 14:55:00,28.51,28.55,28.51,28.55,59800.0,21.7896,21.8202,21.7896,21.8202,59800.0
2009-09-24 15:00:00,28.55,28.56,28.53,28.54,46700.0,21.8202,21.8278,21.8049,21.8125,46700.0
2009-09-24 15:05:00,28.54,28.54,28.51,28.54,29900.0,21.8125,21.8125,21.7896,21.8125,29900.0
2009-09-24 15:10:00,28.53,28.56,28.51,28.55,64500.0,21.8049,21.8278,21.7896,21.8202,64500.0
2009-09-24 15:15:00,28.55,28.56,28.54,28.55,33000.0,21.8202,21.8278,21.8125,21.8202,33000.0
2009-09-24 15:20:00,28.55,28.57,28.53,28.55,31600.0,21.8202,21.8355,21.8049,21.8202,31600.0
2009-09-24 15:25:00,28.54,28.55,28.52,28.53,22000.0,21.8125,21.8202,21.7972,21.8049,22000.0
2009-09-24 15:30:00,28.53,28.54,28.51,28.51,102600.0,21.8049,21.8125,21.7896,21.7896,102600.0
2009-09-24 15:35:00,28.51,28.52,28.49,28.49,28200.0,21.7896,21.7972,21.7743,21.7743,28200.0
2009-09-24 15:40:00,28.49,28.53,28.48,28.53,40900.0,21.7743,21.8049,21.7667,21.8049,40900.0
2009-09-24 15:45:00,28.53,28.57,28.53,28.53,185700.0,21.8049,21.8355,21.8049,21.8049,185700.0
2009-09-24 15:50:00,28.54,28.57,28.53,28.53,132700.0,21.8125,21.8355,21.8049,21.8049,132700.0
2009-09-24 15:55:00,28.54,28.55,28.5,28.52,271000.0,21.8125,21.8202,21.782,21.7972,271000.0
2009-09-25 09:30:00,28.44,28.51,28.4,28.5,31400.0,21.7361,21.7896,21.7055,21.782,31400.0
2009-09-25 09:35:00,28.51,28.56,28.48,28.55,44300.0,21.7896,21.8278,21.7667,21.8202,44300.0
2009-09-25 09:40:00,28.55,28.68,28.55,28.66,55100.0,21.8202,21.9195,21.8202,21.9042,55100.0
2009-09-25 09:45:00,28.66,28.68,28.65,28.66,103400.0,21.9042,21.9195,21.8966,21.9042,103400.0
2009-09-25 09:50:00,28.66,28.66,28.59,28.6,59400.0,21.9042,21.9042,21.8507,21.8584,59400.0
2009-09-25 09:55:00,28.6,28.64,28.59,28.6,113400.0,21.8584,21.889,21.8507,21.8584,113400.0
2009-09-25 10:00:00,28.6,28.6,28.54,28.56,90600.0,21.8584,21.8584,21.8125,21.8278,90600.0
2009-09-25 10:05:00,28.55,28.61,28.55,28.61,31800.0,21.8202,21.866,21.8202,21.866,31800.0
2009-09-25 10:10:00,28.61,28.62,28.6,28.6,26500.0,21.866,21.8737,21.8584,21.8584,26500.0
2009-09-25 10:15:00,28.61,28.62,28.59,28.62,19200.0,21.866,21.8737,21.8507,21.8737,19200.0
2009-09-25 10:20:00,28.62,28.64,28.6,28.62,23600.0,21.8737,21.889,21.8584,21.8737,23600.0
2009-09-25 10:25:00,28.62,28.64,28.61,28.64,16000.0,21.8737,21.889,21.866,21.889,16000.0
2009-09-25 10:30:00,28.64,28.65,28.61,28.61,28000.0,21.889,21.8966,21.866,21.866,28000.0
2009-09-25 10:35:00,28.61,28.62,28.58,28.59,25800.0,21.866,21.8737,21.8431,21.8507,25800.0
2009-09-25 10:40:00,28.59,28.61,28.59,28.6,21700.0,21.8507,21.866,21.8507,21.8584,21700.0
2009-09-25 10:45:00,28.6,28.61,28.58,28.59,39100.0,21.8584,21.866,21.8431,21.8507,39100.0
2009-09-25 10:50:00,28.59,28.59,28.55,28.56,86800.0,21.8507,21.8507,21.8202,21.8278,86800.0
2009-09-25 10:55:00,28.57,28.58,28.55,28.58,93600.0,21.8355,21.8431,21.8202,21.8431,93600.0
2009-09-25 11:00:00,28.58,28.61,28.56,28.61,49200.0,21.8431,21.866,21.8278,21.866,49200.0
2009-09-25 11:05:00,28.61,28.63,28.61,28.63,27900.0,21.866,21.8813,21.866,21.8813,27900.0
2009-09-25 11:10:00,28.62,28.62,28.57,28.58,76400.0,21.8737,21.8737,21.8355,21.8431,76400.0
2009-09-25 11:15:00,28.59,28.59,28.57,28.58,36300.0,21.8507,21.8507,21.8355,21.8431,36300.0
2009-09-25 11:20:00,28.59,28.61,28.59,28.6,32800.0,21.8507,21.866,21.8507,21.8584,32800.0
2009-09-25 11:25:00,28.59,28.61,28.59,28.59,10500.0,21.8507,21.866,21.8507,21.8507,10500.0
2009-09-25 11:30:00,28.59,28.59,28.56,28.56,8000.0,21.8507,21.8507,21.8278,21.8278,8000.0
2009-09-25 11:35:00,28.57,28.57,28.55,28.56,9500.0,21.8355,21.8355,21.8202,21.8278,9500.0
2009-09-25 11:40:00,28.57,28.59,28.57,28.58,35900.0,21.8355,21.8507,21.8355,21.8431,35900.0
2009-09-25 11:45:00,28.58,28.58,28.55,28.56,22200.0,21.8431,21.8431,21.8202,21.8278,22200.0
2009-09-25 11:50:00,28.57,28.57,28.55,28.55,16000.0,21.8355,21.8355,21.8202,21.8202,16000.0
2009-09-25 11:55:00,28.55,28.55,28.52,28.54,7500.0,21.8202,21.8202,21.7972,21.8125,7500.0
2009-09-25 12:00:00,28.53,28.53,28.51,28.52,52300.0,21.8049,21.8049,21.7896,21.7972,52300.0
2009-09-25 12:05:00,28.53,28.55,28.52,28.55,11700.0,21.8049,21.8202,21.7972,21.8202,11700.0
2009-09-25 12:10:00,28.54,28.56,28.54,28.54,54400.0,21.8125,21.8278,21.8125,21.8125,54400.0
2009-09-25 12:15:00,28.54,28.54,28.47,28.49,64200.0,21.8125,21.8125,21.759,21.7743,64200.0
2009-09-25 12:20:00,28.49,28.49,28.46,28.48,134500.0,21.7743,21.7743,21.7514,21.7667,134500.0
2009-09-25 12:25:00,28.48,28.49,28.46,28.48,43000.0,21.7667,21.7743,21.7514,21.7667,43000.0
2009-09-25 12:30:00,28.48,28.49,28.47,28.48,28000.0,21.7667,21.7743,21.759,21.7667,28000.0
2009-09-25 12:35:00,28.47,28.51,28.46,28.51,198800.0,21.759,21.7896,21.7514,21.7896,198800.0
2009-09-25 12:40:00,28.51,28.51,28.5,28.51,39800.0,21.7896,21.7896,21.782,21.7896,39800.0
2009-09-25 12:45:00,28.51,28.51,28.5,28.5,10700.0,21.7896,21.7896,21.782,21.782,10700.0
2009-09-25 12:50:00,28.51,28.51,28.5,28.5,2300.0,21.7896,21.7896,21.782,21.782,2300.0
2009-09-25 12:55:00,28.5,28.5,28.49,28.5,6900.0,21.782,21.782,21.7743,21.782,6900.0
2009-09-25 13:00:00,28.49,28.5,28.49,28.49,5100.0,21.7743,21.782,21.7743,21.7743,5100.0
2009-09-25 13:05:00,28.5,28.5,28.49,28.49,19100.0,21.782,21.782,21.7743,21.7743,19100.0
2009-09-25 13:10:00,28.49,28.5,28.48,28.49,34200.0,21.7743,21.782,21.7667,21.7743,34200.0
2009-09-25 13:15:00,28.5,28.51,28.49,28.5,16200.0,21.782,21.7896,21.7743,21.782,16200.0
2009-09-25 13:20:00,28.5,28.5,28.49,28.49,13100.0,21.782,21.782,21.7743,21.7743,13100.0
2009-09-25 13:25:00,28.5,28.55,28.5,28.54,69600.0,21.782,21.8202,21.782,21.8125,69600.0
2009-09-25 13:30:00,28.53,28.53,28.52,28.53,41400.0,21.8049,21.8049,21.7972,21.8049,41400.0
2009-09-25 13:35:00,28.53,28.53,28.52,28.53,47300.0,21.8049,21.8049,21.7972,21.8049,47300.0
2009-09-25 13:40:00,28.53,28.55,28.53,28.54,18200.0,21.8049,21.8202,21.8049,21.8125,18200.0
2009-09-25 13:45:00,28.55,28.55,28.53,28.53,21300.0,21.8202,21.8202,21.8049,21.8049,21300.0
2009-09-25 13:50:00,28.53,28.54,28.53,28.54,21800.0,21.8049,21.8125,21.8049,21.8125,21800.0
2009-09-25 13:55:00,28.53,28.57,28.53,28.56,44700.0,21.8049,21.8355,21.8049,21.8278,44700.0
2009-09-25 14:00:00,28.57,28.58,28.56,28.56,222400.0,21.8355,21.8431,21.8278,21.8278,222400.0
2009-09-25 14:05:00,28.55,28.57,28.55,28.55,21400.0,21.8202,21.8355,21.8202,21.8202,21400.0
2009-09-25 14:10:00,28.55,28.57,28.55,28.56,18100.0,21.8202,21.8355,21.8202,21.8278,18100.0
2009-09-25 14:15:00,28.57,28.57,28.55,28.55,8300.0,21.8355,21.8355,21.8202,21.8202,8300.0
2009-09-25 14:20:00,28.55,28.56,28.55,28.56,17700.0,21.8202,21.8278,21.8202,21.8278,17700.0
2009-09-25 14:25:00,28.56,28.56,28.54,28.55,8400.0,21.8278,21.8278,21.8125,21.8202,8400.0
2009-09-25 14:30:00,28.54,28.55,28.52,28.53,32900.0,21.8125,21.8202,21.7972,21.8049,32900.0
2009-09-25 14:35:00,28.53,28.56,28.52,28.56,46500.0,21.8049,21.8278,21.7972,21.8278,46500.0
2009-09-25 14:40:00,28.56,28.56,28.55,28.55,6500.0,21.8278,21.8278,21.8202,21.8202,6500.0
2009-09-25 14:45:00,28.55,28.57,28.55,28.55,18900.0,21.8202,21.8355,21.8202,21.8202,18900.0
2009-09-25 14:50:00,28.55,28.58,28.55,28.58,18100.0,21.8202,21.8431,21.8202,21.8431,18100.0
2009-09-25 14:55:00,28.57,28.59,28.56,28.58,19600.0,21.8355,21.8507,21.8278,21.8431,19600.0
2009-09-25 15:00:00,28.57,28.58,28.56,28.58,17300.0,21.8355,21.8431,21.8278,21.8431,17300.0
2009-09-25 15:05:00,28.58,28.59,28.57,28.58,28500.0,21.8431,21.8507,21.8355,21.8431,28500.0
2009-09-25 15:10:00,28.57,28.58,28.55,28.56,34200.0,21.8355,21.8431,21.8202,21.8278,34200.0
2009-09-25 15:15:00,28.55,28.55,28.54,28.54,12500.0,21.8202,21.8202,21.8125,21.8125,12500.0
2009-09-25 15:20:00,28.54,28.56,28.54,28.54,16300.0,21.8125,21.8278,21.8125,21.8125,16300.0
2009-09-25 15:25:00,28.54,28.57,28.53,28.56,26500.0,21.8125,21.8355,21.8049,21.8278,26500.0
2009-09-25 15:30:00,28.57,28.58,28.55,28.57,7600.0,21.8355,21.8431,21.8202,21.8355,7600.0
2009-09-25 15:35:00,28.57,28.57,28.52,28.52,129700.0,21.8355,21.8355,21.7972,21.7972,129700.0
2009-09-25 15:40:00,28.52,28.52,28.5,28.51,52400.0,21.7972,21.7972,21.782,21.7896,52400.0
2009-09-25 15:45:00,28.51,28.52,28.49,28.51,65100.0,21.7896,21.7972,21.7743,21.7896,65100.0
2009-09-25 15:50:00,28.51,28.55,28.51,28.51,178100.0,21.7896,21.8202,21.7896,21.7896,178100.0
2009-09-25 15:55:00,28.51,28.52,28.47,28.49,206800.0,21.7896,21.7972,21.759,21.7743,206800.0
2009-09-28 09:30:00,28.64,28.7,28.58,28.63,216900.0,21.889,21.9348,21.8431,21.8813,216900.0
2009-09-28 09:35:00,28.63,28.7,28.63,28.63,93600.0,21.8813,21.9348,21.8813,21.8813,93600.0
2009-09-28 09:40:00,28.63,28.74,28.62,28.74,57100.0,21.8813,21.9654,21.8737,21.9654,57100.0
2009-09-28 09:45:00,28.74,28.81,28.7,28.8,100500.0,21.9654,22.0189,21.9348,22.0112,100500.0
2009-09-28 09:50:00,28.81,28.84,28.7,28.8,81900.0,22.0189,22.0418,21.9348,22.0112,81900.0
2009-09-28 09:55:00,28.8,28.82,28.79,28.82,61900.0,22.0112,22.0265,22.0036,22.0265,61900.0
2009-09-28 10:00:00,28.82,28.91,28.82,28.87,66000.0,22.0265,22.0953,22.0265,22.0647,66000.0
2009-09-28 10:05:00,28.87,28.9,28.85,28.89,62700.0,22.0647,22.0877,22.0495,22.08,62700.0
2009-09-28 10:10:00,28.9,28.94,28.9,28.93,79800.0,22.0877,22.1182,22.0877,22.1106,79800.0
2009-09-28 10:15:00,28.92,28.92,28.9,28.91,68400.0,22.103,22.103,22.0877,22.0953,68400.0
2009-09-28 10:20:00,28.91,28.93,28.9,28.93,46200.0,22.0953,22.1106,22.0877,22.1106,46200.0
2009-09-28 10:25:00,28.93,28.95,28.92,28.94,50300.0,22.1106,22.1259,22.103,22.1182,50300.0
2009-09-28 10:30:00,28.94,29.0,28.94,28.98,243800.0,22.1182,22.1641,22.1182,22.1488,243800.0
2009-09-28 10:35:00,28.97,28.98,28.95,28.95,42100.0,22.1412,22.1488,22.1259,22.1259,42100.0
2009-09-28 10:40:00,28.95,28.95,28.93,28.93,36100.0,22.1259,22.1259,22.1106,22.1106,36100.0
2009-09-28 10:45:00,28.93,28.94,28.93,28.93,18100.0,22.1106,22.1182,22.1106,22.1106,18100.0
2009-09-28 10:50:00,28.93,28.96,28.93,28.95,38200.0,22.1106,22.1335,22.1106,22.1259,38200.0
2009-09-28 10:55:00,28.95,28.95,28.92,28.94,26400.0,22.1259,22.1259,22.103,22.1182,26400.0
2009-09-28 11:00:00,28.95,28.96,28.94,28.95,47100.0,22.1259,22.1335,22.1182,22.1259,47100.0
2009-09-28 11:05:00,28.94,28.95,28.94,28.94,15200.0,22.1182,22.1259,22.1182,22.1182,15200.0
2009-09-28 11:10:00,28.94,28.94,28.91,28.91,38400.0,22.1182,22.1182,22.0953,22.0953,38400.0
2009-09-28 11:15:00,28.91,28.94,28.91,28.94,18600.0,22.0953,22.1182,22.0953,22.1182,18600.0
2009-09-28 11:20:00,28.94,28.99,28.94,28.99,31000.0,22.1182,22.1565,22.1182,22.1565,31000.0
2009-09-28 11:25:00,28.98,28.99,28.97,28.98,21400.0,22.1488,22.1565,22.1412,22.1488,21400.0
2009-09-28 11:30:00,28.99,29.02,28.99,29.02,23500.0,22.1565,22.1794,22.1565,22.1794,23500.0
2009-09-28 11:35:00,29.02,29.02,29.0,29.0,11500.0,22.1794,22.1794,22.1641,22.1641,11500.0
2009-09-28 11:40:00,29.0,29.02,28.99,29.01,25300.0,22.1641,22.1794,22.1565,22.1717,25300.0
2009-09-28 11:45:00,29.02,29.03,29.01,29.02,21700.0,22.1794,22.187,22.1717,22.1794,21700.0
2009-09-28 11:50:00,29.02,29.03,29.01,29.03,13200.0,22.1794,22.187,22.1717,22.187,13200.0
2009-09-28 11:55:00,29.03,29.04,29.02,29.02,11100.0,22.187,22.1947,22.1794,22.1794,11100.0
2009-09-28 12:00:00,29.02,29.04,29.02,29.04,4500.0,22.1794,22.1947,22.1794,22.1947,4500.0
2009-09-28 12:05:00,29.04,29.07,29.04,29.07,8300.0,22.1947,22.2176,22.1947,22.2176,8300.0
2009-09-28 12:10:00,29.07,29.07,29.06,29.06,21300.0,22.2176,22.2176,22.21,22.21,21300.0
2009-09-28 12:15:00,29.06,29.06,29.05,29.06,400.0,22.21,22.21,22.2023,22.21,400.0
2009-09-28 12:20:00,29.05,29.06,29.05,29.05,14200.0,22.2023,22.21,22.2023,22.2023,14200.0
2009-09-28 12:25:00,29.05,29.07,29.05,29.07,13200.0,22.2023,22.2176,22.2023,22.2176,13200.0
2009-09-28 12:30:00,29.06,29.06,29.04,29.05,12200.0,22.21,22.21,22.1947,22.2023,12200.0
2009-09-28 12:35:00,29.06,29.06,29.04,29.04,6700.0,22.21,22.21,22.1947,22.1947,6700.0
2009-09-28 12:40:00,29.05,29.07,29.04,29.07,20100.0,22.2023,22.2176,22.1947,22.2176,20100.0
2009-09-28 12:45:00,29.06,29.07,29.05,29.06,13300.0,22.21,22.2176,22.2023,22.21,13300.0
2009-09-28 12:50:00,29.05,29.06,29.05,29.05,15000.0,22.2023,22.21,22.2023,22.2023,15000.0
2009-09-28 12:55:00,29.05,29.05,29.03,29.04,10600.0,22.2023,22.2023,22.187,22.1947,10600.0
2009-09-28 13:00:00,29.04,29.05,29.04,29.05,12300.0,22.1947,22.2023,22.1947,22.2023,12300.0
2009-09-28 13:05:00,29.04,29.05,29.03,29.05,38800.0,22.1947,22.2023,22.187,22.2023,38800.0
2009-09-28 13:10:00,29.05,29.05,29.04,29.05,3700.0,22.2023,22.2023,22.1947,22.2023,3700.0
2009-09-28 13:15:00,29.05,29.06,29.04,29.05,20500.0,22.2023,22.21,22.1947,22.2023,20500.0
2009-09-28 13:20:00,29.05,29.05,29.03,29.04,21500.0,22.2023,22.2023,22.187,22.1947,21500.0
2009-09-28 13:25:00,29.04,29.05,29.03,29.03,13500.0,22.1947,22.2023,22.187,22.187,13500.0
2009-09-28 13:30:00,29.04,29.05,29.03,29.05,17600.0,22.1947,22.2023,22.187,22.2023,17600.0
2009-09-28 13:35:00,29.05,29.05,29.04,29.04,5600.0,22.2023,22.2023,22.1947,22.1947,5600.0
2009-09-28 13:40:00,29.04,29.05,29.04,29.05,5200.0,22.1947,22.2023,22.1947,22.2023,5200.0
2009-09-28 13:45:00,29.04,29.05,29.03,29.03,50300.0,22.1947,22.2023,22.187,22.187,50300.0
2009-09-28 13:50:00,29.02,29.03,29.0,29.0,120000.0,22.1794,22.187,22.1641,22.1641,120000.0
2009-09-28 13:55:00,29.0,29.0,28.97,28.98,174200.0,22.1641,22.1641,22.1412,22.1488,174200.0
2009-09-28 14:00:00,28.97,28.98,28.96,28.97,4300.0,22.1412,22.1488,22.1335,22.1412,4300.0
2009-09-28 14:05:00,28.98,28.98,28.96,28.96,37000.0,22.1488,22.1488,22.1335,22.1335,37000.0
2009-09-28 14:10:00,28.95,28.96,28.94,28.94,28100.0,22.1259,22.1335,22.1182,22.1182,28100.0
2009-09-28 14:15:00,28.94,28.97,28.94,28.97,15700.0,22.1182,22.1412,22.1182,22.1412,15700.0
2009-09-28 14:20:00,28.97,28.98,28.97,28.97,24200.0,22.1412,22.1488,22.1412,22.1412,24200.0
2009-09-28 14:25:00,28.97,29.0,28.96,28.99,23800.0,22.1412,22.1641,22.1335,22.1565,23800.0
2009-09-28 14:30:00,28.99,28.99,28.97,28.97,29600.0,22.1565,22.1565,22.1412,22.1412,29600.0
2009-09-28 14:35:00,28.98,28.98,28.95,28.96,42200.0,22.1488,22.1488,22.1259,22.1335,42200.0
2009-09-28 14:40:00,28.96,28.98,28.95,28.98,19100.0,22.1335,22.1488,22.1259,22.1488,19100.0
2009-09-28 14:45:00,28.98,28.99,28.97,28.99,15400.0,22.1488,22.1565,22.1412,22.1565,15400.0
2009-09-28 14:50:00,29.0,29.0,28.96,28.96,13900.0,22.1641,22.1641,22.1335,22.1335,13900.0
2009-09-28 14:55:00,28.97,28.97,28.94,28.94,35100.0,22.1412,22.1412,22.1182,22.1182,35100.0
2009-09-28 15:00:00,28.95,28.95,28.93,28.94,30600.0,22.1259,22.1259,22.1106,22.1182,30600.0
2009-09-28 15:05:00,28.95,28.95,28.93,28.93,31100.0,22.1259,22.1259,22.1106,22.1106,31100.0
2009-09-28 15:10:00,28.93,28.94,28.9,28.9,218600.0,22.1106,22.1182,22.0877,22.0877,218600.0
2009-09-28 15:15:00,28.9,28.91,28.89,28.91,58600.0,22.0877,22.0953,22.08,22.0953,58600.0
2009-09-28 15:20:00,28.91,28.95,28.91,28.93,25100.0,22.0953,22.1259,22.0953,22.1106,25100.0
2009-09-28 15:25:00,28.93,28.94,28.91,28.91,30400.0,22.1106,22.1182,22.0953,22.0953,30400.0
2009-09-28 15:30:00,28.9,28.91,28.88,28.9,40800.0,22.0877,22.0953,22.0724,22.0877,40800.0
2009-09-28 15:35:00,28.91,28.92,28.9,28.92,10700.0,22.0953,22.103,22.0877,22.103,10700.0
2009-09-28 15:40:00,28.91,28.92,28.89,28.9,85600.0,22.0953,22.103,22.08,22.0877,85600.0
2009-09-28 15:45:00,28.89,28.9,28.85,28.85,115300.0,22.08,22.0877,22.0495,22.0495,115300.0
2009-09-28 15:50:00,28.85,28.88,28.84,28.88,180100.0,22.0495,22.0724,22.0418,22.0724,180100.0
2009-09-28 15:55:00,28.87,28.88,28.84,28.87,508600.0,22.0647,22.0724,22.0418,22.0647,508600.0
2009-09-29 09:30:00,28.91,28.95,28.87,28.9,293100.0,22.0953,22.1259,22.0647,22.0877,293100.0
2009-09-29 09:35:00,28.89,28.89,28.75,28.81,260600.0,22.08,22.08,21.973,22.0189,260600.0
2009-09-29 09:40:00,28.81,28.88,28.8,28.88,196800.0,22.0189,22.0724,22.0112,22.0724,196800.0
2009-09-29 09:45:00,28.88,28.91,28.87,28.91,15200.0,22.0724,22.0953,22.0647,22.0953,15200.0
2009-09-29 09:50:00,28.91,28.97,28.91,28.96,73500.0,22.0953,22.1412,22.0953,22.1335,73500.0
2009-09-29 09:55:00,28.97,29.05,28.95,29.05,79700.0,22.1412,22.2023,22.1259,22.2023,79700.0
2009-09-29 10:00:00,29.05,29.05,28.86,28.89,222500.0,22.2023,22.2023,22.0571,22.08,222500.0
2009-09-29 10:05:00,28.88,28.89,28.84,28.89,111900.0,22.0724,22.08,22.0418,22.08,111900.0
2009-09-29 10:10:00,28.89,28.91,28.87,28.9,111000.0,22.08,22.0953,22.0647,22.0877,111000.0
2009-09-29 10:15:00,28.89,28.91,28.88,28.91,60700.0,22.08,22.0953,22.0724,22.0953,60700.0
2009-09-29 10:20:00,28.91,28.91,28.87,28.89,71300.0,22.0953,22.0953,22.0647,22.08,71300.0
2009-09-29 10:25:00,28.88,28.9,28.88,28.9,36000.0,22.0724,22.0877,22.0724,22.0877,36000.0
2009-09-29 10:30:00,28.9,28.91,28.89,28.9,85600.0,22.0877,22.0953,22.08,22.0877,85600.0
2009-09-29 10:35:00,28.9,28.91,28.88,28.89,86400.0,22.0877,22.0953,22.0724,22.08,86400.0
2009-09-29 10:40:00,28.89,28.91,28.87,28.87,100400.0,22.08,22.0953,22.0647,22.0647,100400.0
2009-09-29 10:45:00,28.87,28.89,28.86,28.88,95600.0,22.0647,22.08,22.0571,22.0724,95600.0
2009-09-29 10:50:00,28.87,28.88,28.85,28.87,72800.0,22.0647,22.0724,22.0495,22.0647,72800.0
2009-09-29 10:55:00,28.87,28.87,28.82,28.83,30800.0,22.0647,22.0647,22.0265,22.0342,30800.0
2009-09-29 11:00:00,28.82,28.84,28.81,28.82,85200.0,22.0265,22.0418,22.0189,22.0265,85200.0
2009-09-29 11:05:00,28.81,28.85,28.81,28.84,46900.0,22.0189,22.0495,22.0189,22.0418,46900.0
2009-09-29 11:10:00,28.84,28.86,28.84,28.86,36400.0,22.0418,22.0571,22.0418,22.0571,36400.0
2009-09-29 11:15:00,28.86,28.87,28.83,28.84,60600.0,22.0571,22.0647,22.0342,22.0418,60600.0
2009-09-29 11:20:00,28.84,28.84,28.82,28.84,45900.0,22.0418,22.0418,22.0265,22.0418,45900.0
2009-09-29 11:25:00,28.84,28.86,28.83,28.85,68000.0,22.0418,22.0571,22.0342,22.0495,68000.0
2009-09-29 11:30:00,28.86,28.87,28.85,28.86,120700.0,22.0571,22.0647,22.0495,22.0571,120700.0
2009-09-29 11:35:00,28.86,28.87,28.86,28.87,21400.0,22.0571,22.0647,22.0571,22.0647,21400.0
2009-09-29 11:40:00,28.87,28.87,28.85,28.85,67600.0,22.0647,22.0647,22.0495,22.0495,67600.0
2009-09-29 11:45:00,28.86,28.86,28.82,28.83,98900.0,22.0571,22.0571,22.0265,22.0342,98900.0
2009-09-29 11:50:00,28.83,28.86,28.83,28.86,95300.0,22.0342,22.0571,22.0342,22.0571,95300.0
2009-09-29 11:55:00,28.86,28.86,28.84,28.84,54700.0,22.0571,22.0571,22.0418,22.0418,54700.0
2009-09-29 12:00:00,28.84,28.86,28.84,28.84,73600.0,22.0418,22.0571,22.0418,22.0418,73600.0
2009-09-29 12:05:00,28.85,28.88,28.84,28.88,50900.0,22.0495,22.0724,22.0418,22.0724,50900.0
2009-09-29 12:10:00,28.88,28.89,28.85,28.89,85800.0,22.0724,22.08,22.0495,22.08,85800.0
2009-09-29 12:15:00,28.89,28.89,28.88,28.89,44900.0,22.08,22.08,22.0724,22.08,44900.0
2009-09-29 12:20:00,28.88,28.9,28.86,28.86,107300.0,22.0724,22.0877,22.0571,22.0571,107300.0
2009-09-29 12:25:00,28.86,28.87,28.85,28.85,103200.0,22.0571,22.0647,22.0495,22.0495,103200.0
2009-09-29 12:30:00,28.86,28.89,28.86,28.89,45600.0,22.0571,22.08,22.0571,22.08,45600.0
2009-09-29 12:35:00,28.89,28.89,28.87,28.89,20000.0,22.08,22.08,22.0647,22.08,20000.0
2009-09-29 12:40:00,28.89,28.9,28.88,28.88,43700.0,22.08,22.0877,22.0724,22.0724,43700.0
2009-09-29 12:45:00,28.89,28.92,28.89,28.91,37100.0,22.08,22.103,22.08,22.0953,37100.0
2009-09-29 12:50:00,28.92,28.93,28.9,28.92,66100.0,22.103,22.1106,22.0877,22.103,66100.0
2009-09-29 12:55:00,28.92,28.93,28.9,28.91,19200.0,22.103,22.1106,22.0877,22.0953,19200.0
2009-09-29 13:00:00,28.92,28.94,28.92,28.93,43000.0,22.103,22.1182,22.103,22.1106,43000.0
2009-09-29 13:05:00,28.94,28.94,28.93,28.93,16100.0,22.1182,22.1182,22.1106,22.1106,16100.0
2009-09-29 13:10:00,28.92,28.93,28.92,28.92,23200.0,22.103,22.1106,22.103,22.103,23200.0
2009-09-29 13:15:00,28.91,28.91,28.9,28.91,18400.0,22.0953,22.0953,22.0877,22.0953,18400.0
2009-09-29 13:20:00,28.91,28.93,28.91,28.93,10800.0,22.0953,22.1106,22.0953,22.1106,10800.0
2009-09-29 13:25:00,28.93,28.93,28.91,28.91,15900.0,22.1106,22.1106,22.0953,22.0953,15900.0
2009-09-29 13:30:00,28.91,28.92,28.9,28.9,17900.0,22.0953,22.103,22.0877,22.0877,17900.0
2009-09-29 13:35:00,28.89,28.91,28.89,28.89,37200.0,22.08,22.0953,22.08,22.08,37200.0
2009-09-29 13:40:00,28.89,28.89,28.87,28.87,39700.0,22.08,22.08,22.0647,22.0647,39700.0
2009-09-29 13:45:00,28.88,28.89,28.88,28.89,17900.0,22.0724,22.08,22.0724,22.08,17900.0
2009-09-29 13:50:00,28.88,28.9,28.88,28.89,70400.0,22.0724,22.0877,22.0724,22.08,70400.0
2009-09-29 13:55:00,28.89,28.89,28.88,28.88,5300.0,22.08,22.08,22.0724,22.0724,5300.0
2009-09-29 14:00:00,28.88,28.88,28.86,28.87,185900.0,22.0724,22.0724,22.0571,22.0647,185900.0
2009-09-29 14:05:00,28.86,28.86,28.85,28.85,90400.0,22.0571,22.0571,22.0495,22.0495,90400.0
2009-09-29 14:10:00,28.86,28.87,28.85,28.87,31700.0,22.0571,22.0647,22.0495,22.0647,31700.0
2009-09-29 14:15:00,28.87,28.88,28.86,28.87,64100.0,22.0647,22.0724,22.0571,22.0647,64100.0
2009-09-29 14:20:00,28.86,28.88,28.86,28.86,38100.0,22.0571,22.0724,22.0571,22.0571,38100.0
2009-09-29 14:25:00,28.86,28.88,28.85,28.87,41000.0,22.0571,22.0724,22.0495,22.0647,41000.0
2009-09-29 14:30:00,28.87,28.88,28.84,28.84,63700.0,22.0647,22.0724,22.0418,22.0418,63700.0
2009-09-29 14:35:00,28.85,28.86,28.85,28.86,51500.0,22.0495,22.0571,22.0495,22.0571,51500.0
2009-09-29 14:40:00,28.86,28.87,28.85,28.86,43800.0,22.0571,22.0647,22.0495,22.0571,43800.0
2009-09-29 14:45:00,28.86,28.86,28.85,28.85,13800.0,22.0571,22.0571,22.0495,22.0495,13800.0
2009-09-29 14:50:00,28.85,28.87,28.84,28.86,62500.0,22.0495,22.0647,22.0418,22.0571,62500.0
2009-09-29 14:55:00,28.87,28.93,28.87,28.93,238100.0,22.0647,22.1106,22.0647,22.1106,238100.0
2009-09-29 15:00:00,28.94,28.98,28.94,28.94,272000.0,22.1182,22.1488,22.1182,22.1182,272000.0
2009-09-29 15:05:00,28.94,28.96,28.93,28.94,68300.0,22.1182,22.1335,22.1106,22.1182,68300.0
2009-09-29 15:10:00,28.94,28.94,28.91,28.92,45500.0,22.1182,22.1182,22.0953,22.103,45500.0
2009-09-29 15:15:00,28.92,28.92,28.91,28.92,38200.0,22.103,22.103,22.0953,22.103,38200.0
2009-09-29 15:20:00,28.91,28.96,28.91,28.95,73100.0,22.0953,22.1335,22.0953,22.1259,73100.0
2009-09-29 15:25:00,28.94,28.95,28.89,28.89,145600.0,22.1182,22.1259,22.08,22.08,145600.0
2009-09-29 15:30:00,28.89,28.9,28.86,28.88,90500.0,22.08,22.0877,22.0571,22.0724,90500.0
2009-09-29 15:35:00,28.87,28.89,28.86,28.87,39900.0,22.0647,22.08,22.0571,22.0647,39900.0
2009-09-29 15:40:00,28.87,28.87,28.86,28.86,82400.0,22.0647,22.0647,22.0571,22.0571,82400.0
2009-09-29 15:45:00,28.86,28.87,28.84,28.84,114300.0,22.0571,22.0647,22.0418,22.0418,114300.0
2009-09-29 15:50:00,28.84,28.87,28.83,28.85,217900.0,22.0418,22.0647,22.0342,22.0495,217900.0
2009-09-29 15:55:00,28.84,28.87,28.83,28.85,400200.0,22.0418,22.0647,22.0342,22.0495,400200.0
2009-09-30 09:30:00,28.97,28.97,28.76,28.78,232600.0,22.1412,22.1412,21.9807,21.996,232600.0
2009-09-30 09:35:00,28.79,28.79,28.74,28.79,190700.0,22.0036,22.0036,21.9654,22.0036,190700.0
2009-09-30 09:40:00,28.78,28.78,28.65,28.68,252700.0,21.996,21.996,21.8966,21.9195,252700.0
2009-09-30 09:45:00,28.68,28.68,28.57,28.61,162000.0,21.9195,21.9195,21.8355,21.866,162000.0
2009-09-30 09:50:00,28.61,28.65,28.6,28.62,133100.0,21.866,21.8966,21.8584,21.8737,133100.0
2009-09-30 09:55:00,28.62,28.62,28.52,28.53,98200.0,21.8737,21.8737,21.7972,21.8049,98200.0
2009-09-30 10:00:00,28.53,28.54,28.5,28.5,101600.0,21.8049,21.8125,21.782,21.782,101600.0
2009-09-30 10:05:00,28.5,28.53,28.5,28.5,132100.0,21.782,21.8049,21.782,21.782,132100.0
2009-09-30 10:10:00,28.5,28.56,28.5,28.56,138000.0,21.782,21.8278,21.782,21.8278,138000.0
2009-09-30 10:15:00,28.55,28.57,28.53,28.57,108100.0,21.8202,21.8355,21.8049,21.8355,108100.0
2009-09-30 10:20:00,28.56,28.57,28.52,28.52,59200.0,21.8278,21.8355,21.7972,21.7972,59200.0
2009-09-30 10:25:00,28.52,28.54,28.5,28.54,101600.0,21.7972,21.8125,21.782,21.8125,101600.0
2009-09-30 10:30:00,28.53,28.55,28.49,28.5,132800.0,21.8049,21.8202,21.7743,21.782,132800.0
2009-09-30 10:35:00,28.5,28.51,28.49,28.5,55700.0,21.782,21.7896,21.7743,21.782,55700.0
2009-09-30 10:40:00,28.51,28.52,28.49,28.5,86600.0,21.7896,21.7972,21.7743,21.782,86600.0
2009-09-30 10:45:00,28.49,28.5,28.47,28.48,41200.0,21.7743,21.782,21.759,21.7667,41200.0
2009-09-30 10:50:00,28.48,28.49,28.47,28.48,40800.0,21.7667,21.7743,21.759,21.7667,40800.0
2009-09-30 10:55:00,28.48,28.48,28.45,28.46,26900.0,21.7667,21.7667,21.7437,21.7514,26900.0
2009-09-30 11:00:00,28.46,28.51,28.46,28.5,48300.0,21.7514,21.7896,21.7514,21.782,48300.0
2009-09-30 11:05:00,28.5,28.52,28.49,28.49,19300.0,21.782,21.7972,21.7743,21.7743,19300.0
2009-09-30 11:10:00,28.5,28.5,28.48,28.49,47300.0,21.782,21.782,21.7667,21.7743,47300.0
2009-09-30 11:15:00,28.49,28.52,28.48,28.51,72800.0,21.7743,21.7972,21.7667,21.7896,72800.0
2009-09-30 11:20:00,28.5,28.5,28.47,28.48,30400.0,21.782,21.782,21.759,21.7667,30400.0
2009-09-30 11:25:00,28.48,28.49,28.48,28.48,40200.0,21.7667,21.7743,21.7667,21.7667,40200.0
2009-09-30 11:30:00,28.48,28.51,28.48,28.49,40900.0,21.7667,21.7896,21.7667,21.7743,40900.0
2009-09-30 11:35:00,28.5,28.5,28.48,28.48,13900.0,21.782,21.782,21.7667,21.7667,13900.0
2009-09-30 11:40:00,28.48,28.48,28.47,28.47,17400.0,21.7667,21.7667,21.759,21.759,17400.0
2009-09-30 11:45:00,28.47,28.49,28.47,28.47,34800.0,21.759,21.7743,21.759,21.759,34800.0
2009-09-30 11:50:00,28.48,28.48,28.46,28.47,12100.0,21.7667,21.7667,21.7514,21.759,12100.0
2009-09-30 11:55:00,28.48,28.5,28.48,28.5,20300.0,21.7667,21.782,21.7667,21.782,20300.0
2009-09-30 12:00:00,28.49,28.49,28.47,28.47,20700.0,21.7743,21.7743,21.759,21.759,20700.0
2009-09-30 12:05:00,28.47,28.47,28.46,28.47,6300.0,21.759,21.759,21.7514,21.759,6300.0
2009-09-30 12:10:00,28.47,28.48,28.47,28.48,28700.0,21.759,21.7667,21.759,21.7667,28700.0
2009-09-30 12:15:00,28.49,28.52,28.49,28.49,162600.0,21.7743,21.7972,21.7743,21.7743,162600.0
2009-09-30 12:20:00,28.5,28.51,28.49,28.51,62700.0,21.782,21.7896,21.7743,21.7896,62700.0
2009-09-30 12:25:00,28.51,28.52,28.49,28.51,119000.0,21.7896,21.7972,21.7743,21.7896,119000.0
2009-09-30 12:30:00,28.51,28.56,28.5,28.55,178700.0,21.7896,21.8278,21.782,21.8202,178700.0
2009-09-30 12:35:00,28.55,28.57,28.55,28.56,11200.0,21.8202,21.8355,21.8202,21.8278,11200.0
2009-09-30 12:40:00,28.57,28.59,28.57,28.57,44400.0,21.8355,21.8507,21.8355,21.8355,44400.0
2009-09-30 12:45:00,28.58,28.62,28.58,28.61,48300.0,21.8431,21.8737,21.8431,21.866,48300.0
2009-09-30 12:50:00,28.62,28.64,28.62,28.63,14700.0,21.8737,21.889,21.8737,21.8813,14700.0
2009-09-30 12:55:00,28.64,28.66,28.63,28.63,72100.0,21.889,21.9042,21.8813,21.8813,72100.0
2009-09-30 13:00:00,28.63,28.71,28.63,28.71,69900.0,21.8813,21.9425,21.8813,21.9425,69900.0
2009-09-30 13:05:00,28.71,28.75,28.7,28.72,144700.0,21.9425,21.973,21.9348,21.9501,144700.0
2009-09-30 13:10:00,28.72,28.74,28.71,28.74,21500.0,21.9501,21.9654,21.9425,21.9654,21500.0
2009-09-30 13:15:00,28.74,28.74,28.72,28.73,16900.0,21.9654,21.9654,21.9501,21.9577,16900.0
2009-09-30 13:20:00,28.74,28.75,28.73,28.73,4700.0,21.9654,21.973,21.9577,21.9577,4700.0
2009-09-30 13:25:00,28.74,28.74,28.73,28.73,3700.0,21.9654,21.9654,21.9577,21.9577,3700.0
2009-09-30 13:30:00,28.73,28.74,28.72,28.72,21800.0,21.9577,21.9654,21.9501,21.9501,21800.0
2009-09-30 13:35:00,28.73,28.74,28.71,28.71,44600.0,21.9577,21.9654,21.9425,21.9425,44600.0
2009-09-30 13:40:00,28.71,28.72,28.69,28.7,10100.0,21.9425,21.9501,21.9272,21.9348,10100.0
2009-09-30 13:45:00,28.69,28.7,28.68,28.7,67800.0,21.9272,21.9348,21.9195,21.9348,67800.0
2009-09-30 13:50:00,28.69,28.73,28.69,28.73,47200.0,21.9272,21.9577,21.9272,21.9577,47200.0
2009-09-30 13:55:00,28.73,28.73,28.72,28.72,3800.0,21.9577,21.9577,21.9501,21.9501,3800.0
2009-09-30 14:00:00,28.72,28.72,28.69,28.72,64800.0,21.9501,21.9501,21.9272,21.9501,64800.0
2009-09-30 14:05:00,28.73,28.73,28.73,28.73,20200.0,21.9577,21.9577,21.9577,21.9577,20200.0
2009-09-30 14:10:00,28.73,28.73,28.71,28.71,13600.0,21.9577,21.9577,21.9425,21.9425,13600.0
2009-09-30 14:15:00,28.72,28.75,28.71,28.74,73800.0,21.9501,21.973,21.9425,21.9654,73800.0
2009-09-30 14:20:00,28.74,28.74,28.69,28.69,30000.0,21.9654,21.9654,21.9272,21.9272,30000.0
2009-09-30 14:25:00,28.71,28.71,28.69,28.69,5600.0,21.9425,21.9425,21.9272,21.9272,5600.0
2009-09-30 14:30:00,28.7,28.71,28.67,28.71,45400.0,21.9348,21.9425,21.9119,21.9425,45400.0
2009-09-30 14:35:00,28.71,28.73,28.71,28.73,27300.0,21.9425,21.9577,21.9425,21.9577,27300.0
2009-09-30 14:40:00,28.73,28.77,28.72,28.76,89400.0,21.9577,21.9883,21.9501,21.9807,89400.0
2009-09-30 14:45:00,28.76,28.76,28.72,28.72,51300.0,21.9807,21.9807,21.9501,21.9501,51300.0
2009-09-30 14:50:00,28.72,28.73,28.7,28.7,23100.0,21.9501,21.9577,21.9348,21.9348,23100.0
2009-09-30 14:55:00,28.7,28.7,28.67,28.68,197400.0,21.9348,21.9348,21.9119,21.9195,197400.0
2009-09-30 15:00:00,28.67,28.67,28.6,28.6,207700.0,21.9119,21.9119,21.8584,21.8584,207700.0
2009-09-30 15:05:00,28.61,28.61,28.57,28.59,71600.0,21.866,21.866,21.8355,21.8507,71600.0
2009-09-30 15:10:00,28.6,28.6,28.56,28.57,39500.0,21.8584,21.8584,21.8278,21.8355,39500.0
2009-09-30 15:15:00,28.56,28.58,28.54,28.58,108800.0,21.8278,21.8431,21.8125,21.8431,108800.0
2009-09-30 15:20:00,28.58,28.59,28.57,28.59,48100.0,21.8431,21.8507,21.8355,21.8507,48100.0
2009-09-30 15:25:00,28.58,28.62,28.58,28.58,120600.0,21.8431,21.8737,21.8431,21.8431,120600.0
2009-09-30 15:30:00,28.59,28.65,28.57,28.65,94000.0,21.8507,21.8966,21.8355,21.8966,94000.0
2009-09-30 15:35:00,28.65,28.68,28.64,28.68,108000.0,21.8966,21.9195,21.889,21.9195,108000.0
2009-09-30 15:40:00,28.68,28.69,28.65,28.66,213000.0,21.9195,21.9272,21.8966,21.9042,213000.0
2009-09-30 15:45:00,28.67,28.74,28.64,28.74,442800.0,21.9119,21.9654,21.889,21.9654,442800.0
2009-09-30 15:50:00,28.74,28.78,28.74,28.75,305400.0,21.9654,21.996,21.9654,21.973,305400.0
2009-09-30 15:55:00,28.75,28.77,28.68,28.68,716000.0,21.973,21.9883,21.9195,21.9195,716000.0
2009-10-01 09:30:00,28.69,28.69,28.57,28.59,153700.0,21.9272,21.9272,21.8355,21.8507,153700.0
2009-10-01 09:35:00,28.59,28.6,28.51,28.56,235700.0,21.8507,21.8584,21.7896,21.8278,235700.0
2009-10-01 09:40:00,28.56,28.63,28.55,28.62,112000.0,21.8278,21.8813,21.8202,21.8737,112000.0
2009-10-01 09:45:00,28.62,28.67,28.61,28.67,112400.0,21.8737,21.9119,21.866,21.9119,112400.0
2009-10-01 09:50:00,28.66,28.66,28.6,28.61,330200.0,21.9042,21.9042,21.8584,21.866,330200.0
2009-10-01 09:55:00,28.61,28.63,28.59,28.63,107000.0,21.866,21.8813,21.8507,21.8813,107000.0
2009-10-01 10:00:00,28.62,28.65,28.49,28.55,506100.0,21.8737,21.8966,21.7743,21.8202,506100.0
2009-10-01 10:05:00,28.53,28.55,28.46,28.49,300700.0,21.8049,21.8202,21.7514,21.7743,300700.0
2009-10-01 10:10:00,28.47,28.53,28.47,28.52,274600.0,21.759,21.8049,21.759,21.7972,274600.0
2009-10-01 10:15:00,28.51,28.51,28.49,28.51,52300.0,21.7896,21.7896,21.7743,21.7896,52300.0
2009-10-01 10:20:00,28.53,28.53,28.49,28.51,46800.0,21.8049,21.8049,21.7743,21.7896,46800.0
2009-10-01 10:25:00,28.52,28.52,28.48,28.48,413100.0,21.7972,21.7972,21.7667,21.7667,413100.0
2009-10-01 10:30:00,28.48,28.5,28.44,28.49,70000.0,21.7667,21.782,21.7361,21.7743,70000.0
2009-10-01 10:35:00,28.5,28.53,28.5,28.52,68700.0,21.782,21.8049,21.782,21.7972,68700.0
2009-10-01 10:40:00,28.52,28.56,28.51,28.52,107500.0,21.7972,21.8278,21.7896,21.7972,107500.0
2009-10-01 10:45:00,28.52,28.52,28.48,28.51,177500.0,21.7972,21.7972,21.7667,21.7896,177500.0
2009-10-01 10:50:00,28.51,28.53,28.5,28.52,68400.0,21.7896,21.8049,21.782,21.7972,68400.0
2009-10-01 10:55:00,28.53,28.55,28.5,28.51,116400.0,21.8049,21.8202,21.782,21.7896,116400.0
2009-10-01 11:00:00,28.51,28.51,28.44,28.47,92100.0,21.7896,21.7896,21.7361,21.759,92100.0
2009-10-01 11:05:00,28.48,28.49,28.42,28.43,107100.0,21.7667,21.7743,21.7208,21.7285,107100.0
2009-10-01 11:10:00,28.43,28.44,28.43,28.44,50200.0,21.7285,21.7361,21.7285,21.7361,50200.0
2009-10-01 11:15:00,28.44,28.47,28.42,28.46,239500.0,21.7361,21.759,21.7208,21.7514,239500.0
2009-10-01 11:20:00,28.46,28.48,28.44,28.44,37200.0,21.7514,21.7667,21.7361,21.7361,37200.0
2009-10-01 11:25:00,28.44,28.44,28.39,28.4,136500.0,21.7361,21.7361,21.6979,21.7055,136500.0
2009-10-01 11:30:00,28.4,28.42,28.39,28.41,37000.0,21.7055,21.7208,21.6979,21.7132,37000.0
2009-10-01 11:35:00,28.42,28.44,28.42,28.44,26000.0,21.7208,21.7361,21.7208,21.7361,26000.0
2009-10-01 11:40:00,28.45,28.48,28.45,28.47,63500.0,21.7437,21.7667,21.7437,21.759,63500.0
2009-10-01 11:45:00,28.48,28.49,28.46,28.47,176300.0,21.7667,21.7743,21.7514,21.759,176300.0
2009-10-01 11:50:00,28.48,28.49,28.47,28.48,41700.0,21.7667,21.7743,21.759,21.7667,41700.0
2009-10-01 11:55:00,28.48,28.49,28.46,28.48,54800.0,21.7667,21.7743,21.7514,21.7667,54800.0
2009-10-01 12:00:00,28.49,28.49,28.47,28.47,16900.0,21.7743,21.7743,21.759,21.759,16900.0
2009-10-01 12:05:00,28.47,28.47,28.43,28.45,27300.0,21.759,21.759,21.7285,21.7437,27300.0
2009-10-01 12:10:00,28.46,28.49,28.45,28.47,135700.0,21.7514,21.7743,21.7437,21.759,135700.0
2009-10-01 12:15:00,28.47,28.47,28.45,28.45,39900.0,21.759,21.759,21.7437,21.7437,39900.0
2009-10-01 12:20:00,28.45,28.46,28.45,28.45,12700.0,21.7437,21.7514,21.7437,21.7437,12700.0
2009-10-01 12:25:00,28.44,28.44,28.42,28.42,12100.0,21.7361,21.7361,21.7208,21.7208,12100.0
2009-10-01 12:30:00,28.42,28.44,28.42,28.44,11200.0,21.7208,21.7361,21.7208,21.7361,11200.0
2009-10-01 12:35:00,28.44,28.44,28.43,28.43,7600.0,21.7361,21.7361,21.7285,21.7285,7600.0
2009-10-01 12:40:00,28.44,28.44,28.42,28.42,33500.0,21.7361,21.7361,21.7208,21.7208,33500.0
2009-10-01 12:45:00,28.42,28.43,28.41,28.43,40400.0,21.7208,21.7285,21.7132,21.7285,40400.0
2009-10-01 12:50:00,28.43,28.44,28.41,28.44,23500.0,21.7285,21.7361,21.7132,21.7361,23500.0
2009-10-01 12:55:00,28.43,28.43,28.42,28.43,26600.0,21.7285,21.7285,21.7208,21.7285,26600.0
2009-10-01 13:00:00,28.42,28.42,28.39,28.39,11000.0,21.7208,21.7208,21.6979,21.6979,11000.0
2009-10-01 13:05:00,28.4,28.41,28.37,28.37,33200.0,21.7055,21.7132,21.6826,21.6826,33200.0
2009-10-01 13:10:00,28.37,28.37,28.34,28.34,161700.0,21.6826,21.6826,21.6597,21.6597,161700.0
2009-10-01 13:15:00,28.35,28.35,28.32,28.32,61000.0,21.6673,21.6673,21.6444,21.6444,61000.0
2009-10-01 13:20:00,28.31,28.34,28.29,28.31,101800.0,21.6367,21.6597,21.6215,21.6367,101800.0
2009-10-01 13:25:00,28.31,28.34,28.3,28.34,30000.0,21.6367,21.6597,21.6291,21.6597,30000.0
2009-10-01 13:30:00,28.33,28.34,28.31,28.31,61200.0,21.652,21.6597,21.6367,21.6367,61200.0
2009-10-01 13:35:00,28.3,28.33,28.3,28.33,26000.0,21.6291,21.652,21.6291,21.652,26000.0
2009-10-01 13:40:00,28.33,28.37,28.33,28.36,64200.0,21.652,21.6826,21.652,21.675,64200.0
2009-10-01 13:45:00,28.36,28.36,28.35,28.35,2000.0,21.675,21.675,21.6673,21.6673,2000.0
2009-10-01 13:50:00,28.35,28.36,28.35,28.36,28400.0,21.6673,21.675,21.6673,21.675,28400.0
2009-10-01 13:55:00,28.35,28.35,28.33,28.35,38400.0,21.6673,21.6673,21.652,21.6673,38400.0
2009-10-01 14:00:00,28.35,28.36,28.34,28.35,19600.0,21.6673,21.675,21.6597,21.6673,19600.0
2009-10-01 14:05:00,28.35,28.4,28.33,28.39,138300.0,21.6673,21.7055,21.652,21.6979,138300.0
2009-10-01 14:10:00,28.39,28.39,28.37,28.38,25000.0,21.6979,21.6979,21.6826,21.6902,25000.0
2009-10-01 14:15:00,28.38,28.39,28.37,28.38,25400.0,21.6902,21.6979,21.6826,21.6902,25400.0
2009-10-01 14:20:00,28.38,28.39,28.37,28.38,27500.0,21.6902,21.6979,21.6826,21.6902,27500.0
2009-10-01 14:25:00,28.38,28.41,28.37,28.4,29600.0,21.6902,21.7132,21.6826,21.7055,29600.0
2009-10-01 14:30:00,28.4,28.41,28.35,28.37,67900.0,21.7055,21.7132,21.6673,21.6826,67900.0
2009-10-01 14:35:00,28.37,28.4,28.37,28.38,17200.0,21.6826,21.7055,21.6826,21.6902,17200.0
2009-10-01 14:40:00,28.38,28.38,28.36,28.38,37300.0,21.6902,21.6902,21.675,21.6902,37300.0
2009-10-01 14:45:00,28.37,28.4,28.37,28.4,8100.0,21.6826,21.7055,21.6826,21.7055,8100.0
2009-10-01 14:50:00,28.4,28.42,28.4,28.4,15500.0,21.7055,21.7208,21.7055,21.7055,15500.0
2009-10-01 14:55:00,28.41,28.41,28.4,28.4,45900.0,21.7132,21.7132,21.7055,21.7055,45900.0
2009-10-01 15:00:00,28.39,28.39,28.37,28.38,25900.0,21.6979,21.6979,21.6826,21.6902,25900.0
2009-10-01 15:05:00,28.38,28.39,28.36,28.37,36500.0,21.6902,21.6979,21.675,21.6826,36500.0
2009-10-01 15:10:00,28.37,28.4,28.36,28.39,184500.0,21.6826,21.7055,21.675,21.6979,184500.0
2009-10-01 15:15:00,28.4,28.41,28.39,28.4,43400.0,21.7055,21.7132,21.6979,21.7055,43400.0
2009-10-01 15:20:00,28.41,28.42,28.37,28.42,118300.0,21.7132,21.7208,21.6826,21.7208,118300.0
2009-10-01 15:25:00,28.42,28.42,28.38,28.4,62800.0,21.7208,21.7208,21.6902,21.7055,62800.0
2009-10-01 15:30:00,28.41,28.45,28.41,28.42,216400.0,21.7132,21.7437,21.7132,21.7208,216400.0
2009-10-01 15:35:00,28.42,28.43,28.41,28.42,49800.0,21.7208,21.7285,21.7132,21.7208,49800.0
2009-10-01 15:40:00,28.42,28.43,28.38,28.38,141300.0,21.7208,21.7285,21.6902,21.6902,141300.0
2009-10-01 15:45:00,28.38,28.4,28.38,28.39,126000.0,21.6902,21.7055,21.6902,21.6979,126000.0
2009-10-01 15:50:00,28.38,28.39,28.28,28.29,256400.0,21.6902,21.6979,21.6138,21.6215,256400.0
2009-10-01 15:55:00,28.28,28.3,28.24,28.24,445800.0,21.6138,21.6291,21.5832,21.5832,445800.0
2009-10-02 09:30:00,28.09,28.24,28.07,28.23,263500.0,21.4686,21.5832,21.4533,21.5756,263500.0
2009-10-02 09:35:00,28.23,28.29,28.15,28.15,272600.0,21.5756,21.6215,21.5145,21.5145,272600.0
2009-10-02 09:40:00,28.14,28.17,28.1,28.1,97900.0,21.5068,21.5297,21.4762,21.4762,97900.0
2009-10-02 09:45:00,28.09,28.15,28.08,28.13,81400.0,21.4686,21.5145,21.461,21.4992,81400.0
2009-10-02 09:50:00,28.13,28.22,28.11,28.2,102500.0,21.4992,21.568,21.4839,21.5527,102500.0
2009-10-02 09:55:00,28.19,28.24,28.19,28.24,77500.0,21.545,21.5832,21.545,21.5832,77500.0
2009-10-02 10:00:00,28.23,28.27,28.19,28.26,242400.0,21.5756,21.6062,21.545,21.5985,242400.0
2009-10-02 10:05:00,28.25,28.26,28.18,28.19,138000.0,21.5909,21.5985,21.5374,21.545,138000.0
2009-10-02 10:10:00,28.19,28.2,28.12,28.14,128500.0,21.545,21.5527,21.4915,21.5068,128500.0
2009-10-02 10:15:00,28.15,28.19,28.14,28.16,128400.0,21.5145,21.545,21.5068,21.5221,128400.0
2009-10-02 10:20:00,28.16,28.19,28.12,28.13,112600.0,21.5221,21.545,21.4915,21.4992,112600.0
2009-10-02 10:25:00,28.13,28.2,28.13,28.2,120700.0,21.4992,21.5527,21.4992,21.5527,120700.0
2009-10-02 10:30:00,28.19,28.2,28.15,28.16,127100.0,21.545,21.5527,21.5145,21.5221,127100.0
2009-10-02 10:35:00,28.16,28.17,28.13,28.16,89500.0,21.5221,21.5297,21.4992,21.5221,89500.0
2009-10-02 10:40:00,28.16,28.18,28.15,28.18,204800.0,21.5221,21.5374,21.5145,21.5374,204800.0
2009-10-02 10:45:00,28.17,28.18,28.12,28.13,99600.0,21.5297,21.5374,21.4915,21.4992,99600.0
2009-10-02 10:50:00,28.13,28.18,28.13,28.17,105900.0,21.4992,21.5374,21.4992,21.5297,105900.0
2009-10-02 10:55:00,28.17,28.21,28.17,28.18,62100.0,21.5297,21.5603,21.5297,21.5374,62100.0
2009-10-02 11:00:00,28.18,28.19,28.15,28.17,33800.0,21.5374,21.545,21.5145,21.5297,33800.0
2009-10-02 11:05:00,28.17,28.17,28.14,28.14,66900.0,21.5297,21.5297,21.5068,21.5068,66900.0
2009-10-02 11:10:00,28.15,28.18,28.15,28.16,87800.0,21.5145,21.5374,21.5145,21.5221,87800.0
2009-10-02 11:15:00,28.16,28.18,28.15,28.16,58300.0,21.5221,21.5374,21.5145,21.5221,58300.0
2009-10-02 11:20:00,28.16,28.16,28.14,28.15,17400.0,21.5221,21.5221,21.5068,21.5145,17400.0
2009-10-02 11:25:00,28.16,28.16,28.13,28.13,41100.0,21.5221,21.5221,21.4992,21.4992,41100.0
2009-10-02 11:30:00,28.13,28.16,28.12,28.13,91600.0,21.4992,21.5221,21.4915,21.4992,91600.0
2009-10-02 11:35:00,28.13,28.13,28.08,28.09,93000.0,21.4992,21.4992,21.461,21.4686,93000.0
2009-10-02 11:40:00,28.09,28.09,28.06,28.08,60100.0,21.4686,21.4686,21.4457,21.461,60100.0
2009-10-02 11:45:00,28.09,28.09,28.06,28.09,41000.0,21.4686,21.4686,21.4457,21.4686,41000.0
2009-10-02 11:50:00,28.09,28.11,28.08,28.1,56300.0,21.4686,21.4839,21.461,21.4762,56300.0
2009-10-02 11:55:00,28.11,28.11,28.08,28.09,107200.0,21.4839,21.4839,21.461,21.4686,107200.0
2009-10-02 12:00:00,28.09,28.11,28.09,28.11,36600.0,21.4686,21.4839,21.4686,21.4839,36600.0
2009-10-02 12:05:00,28.1,28.11,28.07,28.11,78400.0,21.4762,21.4839,21.4533,21.4839,78400.0
2009-10-02 12:10:00,28.11,28.13,28.11,28.12,35200.0,21.4839,21.4992,21.4839,21.4915,35200.0
2009-10-02 12:15:00,28.12,28.14,28.12,28.14,36600.0,21.4915,21.5068,21.4915,21.5068,36600.0
2009-10-02 12:20:00,28.14,28.14,28.12,28.13,29200.0,21.5068,21.5068,21.4915,21.4992,29200.0
2009-10-02 12:25:00,28.14,28.15,28.13,28.15,52500.0,21.5068,21.5145,21.4992,21.5145,52500.0
2009-10-02 12:30:00,28.15,28.16,28.14,28.14,33500.0,21.5145,21.5221,21.5068,21.5068,33500.0
2009-10-02 12:35:00,28.14,28.14,28.12,28.13,21600.0,21.5068,21.5068,21.4915,21.4992,21600.0
2009-10-02 12:40:00,28.14,28.17,28.13,28.15,63500.0,21.5068,21.5297,21.4992,21.5145,63500.0
2009-10-02 12:45:00,28.15,28.15,28.13,28.14,28200.0,21.5145,21.5145,21.4992,21.5068,28200.0
2009-10-02 12:50:00,28.15,28.15,28.13,28.14,49400.0,21.5145,21.5145,21.4992,21.5068,49400.0
2009-10-02 12:55:00,28.15,28.18,28.14,28.17,40600.0,21.5145,21.5374,21.5068,21.5297,40600.0
2009-10-02 13:00:00,28.17,28.2,28.16,28.17,49300.0,21.5297,21.5527,21.5221,21.5297,49300.0
2009-10-02 13:05:00,28.18,28.19,28.16,28.18,33400.0,21.5374,21.545,21.5221,21.5374,33400.0
2009-10-02 13:10:00,28.18,28.21,28.17,28.21,23700.0,21.5374,21.5603,21.5297,21.5603,23700.0
2009-10-02 13:15:00,28.2,28.21,28.18,28.19,50200.0,21.5527,21.5603,21.5374,21.545,50200.0
2009-10-02 13:20:00,28.19,28.2,28.19,28.19,19200.0,21.545,21.5527,21.545,21.545,19200.0
2009-10-02 13:25:00,28.2,28.21,28.19,28.19,24800.0,21.5527,21.5603,21.545,21.545,24800.0
2009-10-02 13:30:00,28.2,28.21,28.18,28.18,41000.0,21.5527,21.5603,21.5374,21.5374,41000.0
2009-10-02 13:35:00,28.19,28.19,28.17,28.19,33300.0,21.545,21.545,21.5297,21.545,33300.0
2009-10-02 13:40:00,28.19,28.2,28.18,28.2,39300.0,21.545,21.5527,21.5374,21.5527,39300.0
2009-10-02 13:45:00,28.2,28.2,28.18,28.19,60800.0,21.5527,21.5527,21.5374,21.545,60800.0
2009-10-02 13:50:00,28.19,28.2,28.16,28.18,55700.0,21.545,21.5527,21.5221,21.5374,55700.0
2009-10-02 13:55:00,28.18,28.19,28.17,28.19,24500.0,21.5374,21.545,21.5297,21.545,24500.0
2009-10-02 14:00:00,28.18,28.19,28.17,28.18,57000.0,21.5374,21.545,21.5297,21.5374,57000.0
2009-10-02 14:05:00,28.18,28.18,28.17,28.18,36300.0,21.5374,21.5374,21.5297,21.5374,36300.0
2009-10-02 14:10:00,28.18,28.19,28.18,28.19,45000.0,21.5374,21.545,21.5374,21.545,45000.0
2009-10-02 14:15:00,28.19,28.21,28.18,28.21,42100.0,21.545,21.5603,21.5374,21.5603,42100.0
2009-10-02 14:20:00,28.21,28.21,28.19,28.19,39200.0,21.5603,21.5603,21.545,21.545,39200.0
2009-10-02 14:25:00,28.19,28.19,28.18,28.19,18000.0,21.545,21.545,21.5374,21.545,18000.0
2009-10-02 14:30:00,28.19,28.21,28.19,28.21,54800.0,21.545,21.5603,21.545,21.5603,54800.0
2009-10-02 14:35:00,28.21,28.21,28.19,28.21,26900.0,21.5603,21.5603,21.545,21.5603,26900.0
2009-10-02 14:40:00,28.21,28.21,28.18,28.2,72100.0,21.5603,21.5603,21.5374,21.5527,72100.0
2009-10-02 14:45:00,28.2,28.2,28.19,28.2,34500.0,21.5527,21.5527,21.545,21.5527,34500.0
2009-10-02 14:50:00,28.2,28.21,28.19,28.2,62800.0,21.5527,21.5603,21.545,21.5527,62800.0
2009-10-02 14:55:00,28.2,28.21,28.19,28.21,70400.0,21.5527,21.5603,21.545,21.5603,70400.0
2009-10-02 15:00:00,28.2,28.21,28.19,28.21,40600.0,21.5527,21.5603,21.545,21.5603,40600.0
2009-10-02 15:05:00,28.21,28.23,28.21,28.22,65500.0,21.5603,21.5756,21.5603,21.568,65500.0
2009-10-02 15:10:00,28.22,28.22,28.2,28.21,28000.0,21.568,21.568,21.5527,21.5603,28000.0
2009-10-02 15:15:00,28.21,28.21,28.18,28.2,64400.0,21.5603,21.5603,21.5374,21.5527,64400.0
2009-10-02 15:20:00,28.2,28.21,28.19,28.2,30600.0,21.5527,21.5603,21.545,21.5527,30600.0
2009-10-02 15:25:00,28.21,28.21,28.2,28.21,24100.0,21.5603,21.5603,21.5527,21.5603,24100.0
2009-10-02 15:30:00,28.21,28.24,28.2,28.23,102400.0,21.5603,21.5832,21.5527,21.5756,102400.0
2009-10-02 15:35:00,28.24,28.24,28.21,28.24,64300.0,21.5832,21.5832,21.5603,21.5832,64300.0
2009-10-02 15:40:00,28.24,28.24,28.22,28.24,52800.0,21.5832,21.5832,21.568,21.5832,52800.0
2009-10-02 15:45:00,28.24,28.27,28.23,28.25,136000.0,21.5832,21.6062,21.5756,21.5909,136000.0
2009-10-02 15:50:00,28.25,28.25,28.15,28.18,297500.0,21.5909,21.5909,21.5145,21.5374,297500.0
2009-10-02 15:55:00,28.19,28.19,28.16,28.18,251600.0,21.545,21.545,21.5221,21.5374,251600.0
2009-10-05 09:30:00,28.12,28.22,28.06,28.09,138200.0,21.4915,21.568,21.4457,21.4686,138200.0
2009-10-05 09:35:00,28.09,28.09,27.99,28.02,173400.0,21.4686,21.4686,21.3922,21.4151,173400.0
2009-10-05 09:40:00,28.02,28.14,27.99,28.14,107100.0,21.4151,21.5068,21.3922,21.5068,107100.0
2009-10-05 09:45:00,28.14,28.14,28.09,28.12,72700.0,21.5068,21.5068,21.4686,21.4915,72700.0
2009-10-05 09:50:00,28.12,28.16,28.12,28.15,29000.0,21.4915,21.5221,21.4915,21.5145,29000.0
2009-10-05 09:55:00,28.14,28.17,28.14,28.16,77600.0,21.5068,21.5297,21.5068,21.5221,77600.0
2009-10-05 10:00:00,28.16,28.19,28.14,28.15,124000.0,21.5221,21.545,21.5068,21.5145,124000.0
2009-10-05 10:05:00,28.14,28.18,28.08,28.1,140700.0,21.5068,21.5374,21.461,21.4762,140700.0
2009-10-05 10:10:00,28.1,28.13,28.09,28.1,95600.0,21.4762,21.4992,21.4686,21.4762,95600.0
2009-10-05 10:15:00,28.09,28.12,28.09,28.11,54400.0,21.4686,21.4915,21.4686,21.4839,54400.0
2009-10-05 10:20:00,28.1,28.16,28.1,28.16,50000.0,21.4762,21.5221,21.4762,21.5221,50000.0
2009-10-05 10:25:00,28.16,28.16,28.13,28.16,52900.0,21.5221,21.5221,21.4992,21.5221,52900.0
2009-10-05 10:30:00,28.16,28.17,28.16,28.16,16000.0,21.5221,21.5297,21.5221,21.5221,16000.0
2009-10-05 10:35:00,28.16,28.2,28.16,28.19,85800.0,21.5221,21.5527,21.5221,21.545,85800.0
2009-10-05 10:40:00,28.19,28.2,28.18,28.2,34500.0,21.545,21.5527,21.5374,21.5527,34500.0
2009-10-05 10:45:00,28.2,28.2,28.19,28.19,34400.0,21.5527,21.5527,21.545,21.545,34400.0
2009-10-05 10:50:00,28.19,28.22,28.19,28.2,41900.0,21.545,21.568,21.545,21.5527,41900.0
2009-10-05 10:55:00,28.2,28.23,28.19,28.23,65400.0,21.5527,21.5756,21.545,21.5756,65400.0
2009-10-05 11:00:00,28.23,28.24,28.22,28.24,85400.0,21.5756,21.5832,21.568,21.5832,85400.0
2009-10-05 11:05:00,28.25,28.25,28.22,28.22,24500.0,21.5909,21.5909,21.568,21.568,24500.0
2009-10-05 11:10:00,28.23,28.23,28.21,28.22,16600.0,21.5756,21.5756,21.5603,21.568,16600.0
2009-10-05 11:15:00,28.21,28.22,28.2,28.21,30400.0,21.5603,21.568,21.5527,21.5603,30400.0
2009-10-05 11:20:00,28.22,28.23,28.21,28.22,17200.0,21.568,21.5756,21.5603,21.568,17200.0
2009-10-05 11:25:00,28.22,28.23,28.21,28.22,31300.0,21.568,21.5756,21.5603,21.568,31300.0
2009-10-05 11:30:00,28.22,28.23,28.21,28.22,36800.0,21.568,21.5756,21.5603,21.568,36800.0
2009-10-05 11:35:00,28.23,28.23,28.2,28.21,33600.0,21.5756,21.5756,21.5527,21.5603,33600.0
2009-10-05 11:40:00,28.21,28.24,28.21,28.23,41700.0,21.5603,21.5832,21.5603,21.5756,41700.0
2009-10-05 11:45:00,28.23,28.25,28.23,28.23,19800.0,21.5756,21.5909,21.5756,21.5756,19800.0
2009-10-05 11:50:00,28.23,28.25,28.23,28.23,35800.0,21.5756,21.5909,21.5756,21.5756,35800.0
2009-10-05 11:55:00,28.24,28.26,28.24,28.25,21400.0,21.5832,21.5985,21.5832,21.5909,21400.0
2009-10-05 12:00:00,28.25,28.26,28.25,28.25,11400.0,21.5909,21.5985,21.5909,21.5909,11400.0
2009-10-05 12:05:00,28.25,28.26,28.24,28.25,17800.0,21.5909,21.5985,21.5832,21.5909,17800.0
2009-10-05 12:10:00,28.25,28.26,28.25,28.25,6700.0,21.5909,21.5985,21.5909,21.5909,6700.0
2009-10-05 12:15:00,28.25,28.26,28.25,28.26,8200.0,21.5909,21.5985,21.5909,21.5985,8200.0
2009-10-05 12:20:00,28.25,28.26,28.25,28.26,34900.0,21.5909,21.5985,21.5909,21.5985,34900.0
2009-10-05 12:25:00,28.27,28.27,28.25,28.25,64000.0,21.6062,21.6062,21.5909,21.5909,64000.0
2009-10-05 12:30:00,28.26,28.26,28.25,28.26,22700.0,21.5985,21.5985,21.5909,21.5985,22700.0
2009-10-05 12:35:00,28.27,28.28,28.25,28.25,30500.0,21.6062,21.6138,21.5909,21.5909,30500.0
2009-10-05 12:40:00,28.25,28.29,28.25,28.29,68300.0,21.5909,21.6215,21.5909,21.6215,68300.0
2009-10-05 12:45:00,28.28,28.31,28.28,28.3,41400.0,21.6138,21.6367,21.6138,21.6291,41400.0
2009-10-05 12:50:00,28.3,28.3,28.28,28.28,9300.0,21.6291,21.6291,21.6138,21.6138,9300.0
2009-10-05 12:55:00,28.29,28.29,28.28,28.28,33500.0,21.6215,21.6215,21.6138,21.6138,33500.0
2009-10-05 13:00:00,28.29,28.29,28.28,28.28,5700.0,21.6215,21.6215,21.6138,21.6138,5700.0
2009-10-05 13:05:00,28.28,28.29,28.28,28.28,15700.0,21.6138,21.6215,21.6138,21.6138,15700.0
2009-10-05 13:10:00,28.28,28.28,28.25,28.25,28300.0,21.6138,21.6138,21.5909,21.5909,28300.0
2009-10-05 13:15:00,28.25,28.26,28.24,28.24,11300.0,21.5909,21.5985,21.5832,21.5832,11300.0
2009-10-05 13:20:00,28.25,28.27,28.25,28.26,21500.0,21.5909,21.6062,21.5909,21.5985,21500.0
2009-10-05 13:25:00,28.26,28.27,28.26,28.26,6100.0,21.5985,21.6062,21.5985,21.5985,6100.0
2009-10-05 13:30:00,28.27,28.27,28.24,28.25,41500.0,21.6062,21.6062,21.5832,21.5909,41500.0
2009-10-05 13:35:00,28.25,28.26,28.25,28.25,14500.0,21.5909,21.5985,21.5909,21.5909,14500.0
2009-10-05 13:40:00,28.25,28.26,28.24,28.24,15300.0,21.5909,21.5985,21.5832,21.5832,15300.0
2009-10-05 13:45:00,28.24,28.25,28.24,28.24,57300.0,21.5832,21.5909,21.5832,21.5832,57300.0
2009-10-05 13:50:00,28.24,28.27,28.24,28.26,37300.0,21.5832,21.6062,21.5832,21.5985,37300.0
2009-10-05 13:55:00,28.26,28.27,28.25,28.25,100900.0,21.5985,21.6062,21.5909,21.5909,100900.0
2009-10-05 14:00:00,28.26,28.27,28.25,28.26,136400.0,21.5985,21.6062,21.5909,21.5985,136400.0
2009-10-05 14:05:00,28.27,28.27,28.24,28.24,91900.0,21.6062,21.6062,21.5832,21.5832,91900.0
2009-10-05 14:10:00,28.24,28.25,28.24,28.24,46100.0,21.5832,21.5909,21.5832,21.5832,46100.0
2009-10-05 14:15:00,28.24,28.25,28.24,28.25,99300.0,21.5832,21.5909,21.5832,21.5909,99300.0
2009-10-05 14:20:00,28.24,28.26,28.24,28.25,40300.0,21.5832,21.5985,21.5832,21.5909,40300.0
2009-10-05 14:25:00,28.26,28.28,28.26,28.27,11100.0,21.5985,21.6138,21.5985,21.6062,11100.0
2009-10-05 14:30:00,28.28,28.3,28.27,28.29,90200.0,21.6138,21.6291,21.6062,21.6215,90200.0
2009-10-05 14:35:00,28.3,28.31,28.29,28.3,24200.0,21.6291,21.6367,21.6215,21.6291,24200.0
2009-10-05 14:40:00,28.31,28.33,28.3,28.33,106600.0,21.6367,21.652,21.6291,21.652,106600.0
2009-10-05 14:45:00,28.34,28.36,28.33,28.35,142000.0,21.6597,21.675,21.652,21.6673,142000.0
2009-10-05 14:50:00,28.35,28.38,28.34,28.36,69600.0,21.6673,21.6902,21.6597,21.675,69600.0
2009-10-05 14:55:00,28.37,28.39,28.36,28.37,53200.0,21.6826,21.6979,21.675,21.6826,53200.0
2009-10-05 15:00:00,28.37,28.38,28.35,28.36,57300.0,21.6826,21.6902,21.6673,21.675,57300.0
2009-10-05 15:05:00,28.36,28.37,28.35,28.37,42600.0,21.675,21.6826,21.6673,21.6826,42600.0
2009-10-05 15:10:00,28.36,28.39,28.36,28.37,73400.0,21.675,21.6979,21.675,21.6826,73400.0
2009-10-05 15:15:00,28.36,28.38,28.35,28.37,47100.0,21.675,21.6902,21.6673,21.6826,47100.0
2009-10-05 15:20:00,28.37,28.38,28.36,28.36,39600.0,21.6826,21.6902,21.675,21.675,39600.0
2009-10-05 15:25:00,28.36,28.36,28.34,28.35,34600.0,21.675,21.675,21.6597,21.6673,34600.0
2009-10-05 15:30:00,28.35,28.36,28.33,28.33,26000.0,21.6673,21.675,21.652,21.652,26000.0
2009-10-05 15:35:00,28.33,28.36,28.33,28.36,58100.0,21.652,21.675,21.652,21.675,58100.0
2009-10-05 15:40:00,28.36,28.37,28.33,28.34,61300.0,21.675,21.6826,21.652,21.6597,61300.0
2009-10-05 15:45:00,28.34,28.37,28.33,28.37,95400.0,21.6597,21.6826,21.652,21.6826,95400.0
2009-10-05 15:50:00,28.37,28.37,28.32,28.33,151400.0,21.6826,21.6826,21.6444,21.652,151400.0
2009-10-05 15:55:00,28.33,28.34,28.29,28.29,423800.0,21.652,21.6597,21.6215,21.6215,423800.0
2009-10-06 09:30:00,28.4,28.41,28.22,28.22,114600.0,21.7055,21.7132,21.568,21.568,114600.0
2009-10-06 09:35:00,28.23,28.25,28.19,28.2,206100.0,21.5756,21.5909,21.545,21.5527,206100.0
2009-10-06 09:40:00,28.2,28.3,28.2,28.29,137000.0,21.5527,21.6291,21.5527,21.6215,137000.0
2009-10-06 09:45:00,28.29,28.34,28.29,28.33,83000.0,21.6215,21.6597,21.6215,21.652,83000.0
2009-10-06 09:50:00,28.34,28.43,28.33,28.43,109900.0,21.6597,21.7285,21.652,21.7285,109900.0
2009-10-06 09:55:00,28.43,28.45,28.43,28.45,60000.0,21.7285,21.7437,21.7285,21.7437,60000.0
2009-10-06 10:00:00,28.45,28.48,28.43,28.46,161900.0,21.7437,21.7667,21.7285,21.7514,161900.0
2009-10-06 10:05:00,28.46,28.5,28.46,28.48,203300.0,21.7514,21.782,21.7514,21.7667,203300.0
2009-10-06 10:10:00,28.49,28.51,28.46,28.46,99500.0,21.7743,21.7896,21.7514,21.7514,99500.0
2009-10-06 10:15:00,28.47,28.49,28.47,28.48,94700.0,21.759,21.7743,21.759,21.7667,94700.0
2009-10-06 10:20:00,28.49,28.51,28.48,28.51,32600.0,21.7743,21.7896,21.7667,21.7896,32600.0
2009-10-06 10:25:00,28.52,28.52,28.48,28.48,75000.0,21.7972,21.7972,21.7667,21.7667,75000.0
2009-10-06 10:30:00,28.47,28.53,28.46,28.51,52000.0,21.759,21.8049,21.7514,21.7896,52000.0
2009-10-06 10:35:00,28.51,28.56,28.51,28.56,18400.0,21.7896,21.8278,21.7896,21.8278,18400.0
2009-10-06 10:40:00,28.55,28.6,28.55,28.59,40600.0,21.8202,21.8584,21.8202,21.8507,40600.0
2009-10-06 10:45:00,28.59,28.6,28.56,28.56,69100.0,21.8507,21.8584,21.8278,21.8278,69100.0
2009-10-06 10:50:00,28.56,28.56,28.53,28.53,13600.0,21.8278,21.8278,21.8049,21.8049,13600.0
2009-10-06 10:55:00,28.54,28.54,28.52,28.52,34200.0,21.8125,21.8125,21.7972,21.7972,34200.0
2009-10-06 11:00:00,28.52,28.54,28.51,28.54,216900.0,21.7972,21.8125,21.7896,21.8125,216900.0
2009-10-06 11:05:00,28.54,28.61,28.54,28.61,103600.0,21.8125,21.866,21.8125,21.866,103600.0
2009-10-06 11:10:00,28.6,28.63,28.6,28.61,54900.0,21.8584,21.8813,21.8584,21.866,54900.0
2009-10-06 11:15:00,28.62,28.63,28.61,28.61,23900.0,21.8737,21.8813,21.866,21.866,23900.0
2009-10-06 11:20:00,28.61,28.61,28.59,28.59,14400.0,21.866,21.866,21.8507,21.8507,14400.0
2009-10-06 11:25:00,28.58,28.6,28.58,28.58,30000.0,21.8431,21.8584,21.8431,21.8431,30000.0
2009-10-06 11:30:00,28.58,28.59,28.25,28.58,35100.0,21.8431,21.8507,21.5909,21.8431,35100.0
2009-10-06 11:35:00,28.58,28.61,28.58,28.59,89100.0,21.8431,21.866,21.8431,21.8507,89100.0
2009-10-06 11:40:00,28.59,28.59,28.57,28.58,16000.0,21.8507,21.8507,21.8355,21.8431,16000.0
2009-10-06 11:45:00,28.57,28.6,28.57,28.59,67200.0,21.8355,21.8584,21.8355,21.8507,67200.0
2009-10-06 11:50:00,28.58,28.6,28.57,28.58,46900.0,21.8431,21.8584,21.8355,21.8431,46900.0
2009-10-06 11:55:00,28.58,28.6,28.58,28.59,65300.0,21.8431,21.8584,21.8431,21.8507,65300.0
2009-10-06 12:00:00,28.6,28.6,28.58,28.6,126100.0,21.8584,21.8584,21.8431,21.8584,126100.0
2009-10-06 12:05:00,28.6,28.63,28.6,28.62,299200.0,21.8584,21.8813,21.8584,21.8737,299200.0
2009-10-06 12:10:00,28.62,28.63,28.59,28.6,93300.0,21.8737,21.8813,21.8507,21.8584,93300.0
2009-10-06 12:15:00,28.61,28.62,28.6,28.61,184300.0,21.866,21.8737,21.8584,21.866,184300.0
2009-10-06 12:20:00,28.61,28.62,28.59,28.61,39800.0,21.866,21.8737,21.8507,21.866,39800.0
2009-10-06 12:25:00,28.6,28.62,28.6,28.6,37600.0,21.8584,21.8737,21.8584,21.8584,37600.0
2009-10-06 12:30:00,28.6,28.61,28.6,28.6,19300.0,21.8584,21.866,21.8584,21.8584,19300.0
2009-10-06 12:35:00,28.6,28.63,28.6,28.62,18600.0,21.8584,21.8813,21.8584,21.8737,18600.0
2009-10-06 12:40:00,28.62,28.62,28.6,28.6,41400.0,21.8737,21.8737,21.8584,21.8584,41400.0
2009-10-06 12:45:00,28.6,28.6,28.56,28.56,40300.0,21.8584,21.8584,21.8278,21.8278,40300.0
2009-10-06 12:50:00,28.56,28.58,28.56,28.58,58700.0,21.8278,21.8431,21.8278,21.8431,58700.0
2009-10-06 12:55:00,28.58,28.59,28.57,28.58,13700.0,21.8431,21.8507,21.8355,21.8431,13700.0
2009-10-06 13:00:00,28.57,28.61,28.57,28.6,55600.0,21.8355,21.866,21.8355,21.8584,55600.0
2009-10-06 13:05:00,28.6,28.61,28.58,28.6,258700.0,21.8584,21.866,21.8431,21.8584,258700.0
2009-10-06 13:10:00,28.6,28.62,28.6,28.61,6100.0,21.8584,21.8737,21.8584,21.866,6100.0
2009-10-06 13:15:00,28.61,28.62,28.59,28.59,23400.0,21.866,21.8737,21.8507,21.8507,23400.0
2009-10-06 13:20:00,28.59,28.6,28.58,28.58,22300.0,21.8507,21.8584,21.8431,21.8431,22300.0
2009-10-06 13:25:00,28.58,28.6,28.58,28.59,53000.0,21.8431,21.8584,21.8431,21.8507,53000.0
2009-10-06 13:30:00,28.59,28.59,28.58,28.59,21300.0,21.8507,21.8507,21.8431,21.8507,21300.0
2009-10-06 13:35:00,28.59,28.6,28.59,28.59,21100.0,21.8507,21.8584,21.8507,21.8507,21100.0
2009-10-06 13:40:00,28.59,28.6,28.56,28.57,48000.0,21.8507,21.8584,21.8278,21.8355,48000.0
2009-10-06 13:45:00,28.57,28.58,28.56,28.57,20200.0,21.8355,21.8431,21.8278,21.8355,20200.0
2009-10-06 13:50:00,28.57,28.57,28.54,28.55,49200.0,21.8355,21.8355,21.8125,21.8202,49200.0
2009-10-06 13:55:00,28.56,28.57,28.55,28.56,31000.0,21.8278,21.8355,21.8202,21.8278,31000.0
2009-10-06 14:00:00,28.56,28.57,28.54,28.54,43300.0,21.8278,21.8355,21.8125,21.8125,43300.0
2009-10-06 14:05:00,28.53,28.54,28.51,28.52,261200.0,21.8049,21.8125,21.7896,21.7972,261200.0
2009-10-06 14:10:00,28.52,28.54,28.51,28.53,203900.0,21.7972,21.8125,21.7896,21.8049,203900.0
2009-10-06 14:15:00,28.54,28.55,28.51,28.51,263100.0,21.8125,21.8202,21.7896,21.7896,263100.0
2009-10-06 14:20:00,28.52,28.52,28.46,28.48,34500.0,21.7972,21.7972,21.7514,21.7667,34500.0
2009-10-06 14:25:00,28.47,28.48,28.46,28.47,86800.0,21.759,21.7667,21.7514,21.759,86800.0
2009-10-06 14:30:00,28.46,28.49,28.46,28.48,49200.0,21.7514,21.7743,21.7514,21.7667,49200.0
2009-10-06 14:35:00,28.48,28.49,28.46,28.49,62500.0,21.7667,21.7743,21.7514,21.7743,62500.0
2009-10-06 14:40:00,28.49,28.49,28.47,28.48,63600.0,21.7743,21.7743,21.759,21.7667,63600.0
2009-10-06 14:45:00,28.48,28.5,28.48,28.5,29600.0,21.7667,21.782,21.7667,21.782,29600.0
2009-10-06 14:50:00,28.51,28.51,28.5,28.51,66200.0,21.7896,21.7896,21.782,21.7896,66200.0
2009-10-06 14:55:00,28.51,28.51,28.49,28.49,28900.0,21.7896,21.7896,21.7743,21.7743,28900.0
2009-10-06 15:00:00,28.5,28.5,28.47,28.47,20800.0,21.782,21.782,21.759,21.759,20800.0
2009-10-06 15:05:00,28.47,28.52,28.47,28.5,365300.0,21.759,21.7972,21.759,21.782,365300.0
2009-10-06 15:10:00,28.51,28.55,28.5,28.54,91600.0,21.7896,21.8202,21.782,21.8125,91600.0
2009-10-06 15:15:00,28.54,28.55,28.53,28.53,93200.0,21.8125,21.8202,21.8049,21.8049,93200.0
2009-10-06 15:20:00,28.54,28.56,28.53,28.55,28000.0,21.8125,21.8278,21.8049,21.8202,28000.0
2009-10-06 15:25:00,28.55,28.58,28.54,28.56,40400.0,21.8202,21.8431,21.8125,21.8278,40400.0
2009-10-06 15:30:00,28.57,28.59,28.57,28.58,220400.0,21.8355,21.8507,21.8355,21.8431,220400.0
2009-10-06 15:35:00,28.58,28.58,28.56,28.56,57500.0,21.8431,21.8431,21.8278,21.8278,57500.0
2009-10-06 15:40:00,28.56,28.56,28.51,28.52,102200.0,21.8278,21.8278,21.7896,21.7972,102200.0
2009-10-06 15:45:00,28.52,28.52,28.49,28.51,52800.0,21.7972,21.7972,21.7743,21.7896,52800.0
2009-10-06 15:50:00,28.5,28.53,28.48,28.51,179600.0,21.782,21.8049,21.7667,21.7896,179600.0
2009-10-06 15:55:00,28.51,28.54,28.49,28.53,368800.0,21.7896,21.8125,21.7743,21.8049,368800.0
2009-10-07 09:30:00,28.53,28.53,28.42,28.5,121100.0,21.8049,21.8049,21.7208,21.782,121100.0
2009-10-07 09:35:00,28.5,28.51,28.47,28.48,77000.0,21.782,21.7896,21.759,21.7667,77000.0
2009-10-07 09:40:00,28.49,28.53,28.49,28.52,62500.0,21.7743,21.8049,21.7743,21.7972,62500.0
2009-10-07 09:45:00,28.53,28.57,28.53,28.53,91100.0,21.8049,21.8355,21.8049,21.8049,91100.0
2009-10-07 09:50:00,28.53,28.54,28.47,28.48,106800.0,21.8049,21.8125,21.759,21.7667,106800.0
2009-10-07 09:55:00,28.48,28.53,28.48,28.49,52700.0,21.7667,21.8049,21.7667,21.7743,52700.0
2009-10-07 10:00:00,28.49,28.51,28.47,28.51,101300.0,21.7743,21.7896,21.759,21.7896,101300.0
2009-10-07 10:05:00,28.52,28.54,28.51,28.53,50500.0,21.7972,21.8125,21.7896,21.8049,50500.0
2009-10-07 10:10:00,28.54,28.55,28.53,28.54,49300.0,21.8125,21.8202,21.8049,21.8125,49300.0
2009-10-07 10:15:00,28.55,28.55,28.52,28.52,37600.0,21.8202,21.8202,21.7972,21.7972,37600.0
2009-10-07 10:20:00,28.52,28.53,28.48,28.5,60200.0,21.7972,21.8049,21.7667,21.782,60200.0
2009-10-07 10:25:00,28.5,28.52,28.49,28.5,31400.0,21.782,21.7972,21.7743,21.782,31400.0
2009-10-07 10:30:00,28.49,28.5,28.46,28.46,151500.0,21.7743,21.782,21.7514,21.7514,151500.0
2009-10-07 10:35:00,28.46,28.49,28.45,28.47,86700.0,21.7514,21.7743,21.7437,21.759,86700.0
2009-10-07 10:40:00,28.46,28.48,28.45,28.47,39100.0,21.7514,21.7667,21.7437,21.759,39100.0
2009-10-07 10:45:00,28.46,28.48,28.45,28.46,36200.0,21.7514,21.7667,21.7437,21.7514,36200.0
2009-10-07 10:50:00,28.46,28.51,28.44,28.51,28600.0,21.7514,21.7896,21.7361,21.7896,28600.0
2009-10-07 10:55:00,28.51,28.52,28.5,28.52,40900.0,21.7896,21.7972,21.782,21.7972,40900.0
2009-10-07 11:00:00,28.51,28.56,28.51,28.55,74000.0,21.7896,21.8278,21.7896,21.8202,74000.0
2009-10-07 11:05:00,28.54,28.56,28.54,28.54,19600.0,21.8125,21.8278,21.8125,21.8125,19600.0
2009-10-07 11:10:00,28.54,28.55,28.52,28.52,37700.0,21.8125,21.8202,21.7972,21.7972,37700.0
2009-10-07 11:15:00,28.52,28.52,28.5,28.5,21400.0,21.7972,21.7972,21.782,21.782,21400.0
2009-10-07 11:20:00,28.5,28.51,28.49,28.51,21600.0,21.782,21.7896,21.7743,21.7896,21600.0
2009-10-07 11:25:00,28.51,28.52,28.5,28.51,24400.0,21.7896,21.7972,21.782,21.7896,24400.0
2009-10-07 11:30:00,28.52,28.52,28.49,28.49,38000.0,21.7972,21.7972,21.7743,21.7743,38000.0
2009-10-07 11:35:00,28.5,28.5,28.48,28.49,24500.0,21.782,21.782,21.7667,21.7743,24500.0
2009-10-07 11:40:00,28.49,28.51,28.49,28.5,24200.0,21.7743,21.7896,21.7743,21.782,24200.0
2009-10-07 11:45:00,28.5,28.51,28.48,28.51,45400.0,21.782,21.7896,21.7667,21.7896,45400.0
2009-10-07 11:50:00,28.51,28.54,28.51,28.53,19700.0,21.7896,21.8125,21.7896,21.8049,19700.0
2009-10-07 11:55:00,28.53,28.53,28.49,28.49,43700.0,21.8049,21.8049,21.7743,21.7743,43700.0
2009-10-07 12:00:00,28.5,28.53,28.49,28.51,35000.0,21.782,21.8049,21.7743,21.7896,35000.0
2009-10-07 12:05:00,28.51,28.52,28.51,28.52,18600.0,21.7896,21.7972,21.7896,21.7972,18600.0
2009-10-07 12:10:00,28.52,28.52,28.51,28.51,25200.0,21.7972,21.7972,21.7896,21.7896,25200.0
2009-10-07 12:15:00,28.51,28.52,28.51,28.52,23400.0,21.7896,21.7972,21.7896,21.7972,23400.0
2009-10-07 12:20:00,28.53,28.54,28.51,28.54,65600.0,21.8049,21.8125,21.7896,21.8125,65600.0
2009-10-07 12:25:00,28.54,28.54,28.52,28.52,36500.0,21.8125,21.8125,21.7972,21.7972,36500.0
2009-10-07 12:30:00,28.52,28.52,28.5,28.52,34500.0,21.7972,21.7972,21.782,21.7972,34500.0
2009-10-07 12:35:00,28.52,28.53,28.52,28.52,14300.0,21.7972,21.8049,21.7972,21.7972,14300.0
2009-10-07 12:40:00,28.52,28.55,28.52,28.54,9000.0,21.7972,21.8202,21.7972,21.8125,9000.0
2009-10-07 12:45:00,28.55,28.55,28.53,28.54,23600.0,21.8202,21.8202,21.8049,21.8125,23600.0
2009-10-07 12:50:00,28.54,28.56,28.53,28.56,18700.0,21.8125,21.8278,21.8049,21.8278,18700.0
2009-10-07 12:55:00,28.56,28.56,28.55,28.55,21600.0,21.8278,21.8278,21.8202,21.8202,21600.0
2009-10-07 13:00:00,28.55,28.57,28.55,28.56,27400.0,21.8202,21.8355,21.8202,21.8278,27400.0
2009-10-07 13:05:00,28.55,28.56,28.54,28.55,19200.0,21.8202,21.8278,21.8125,21.8202,19200.0
2009-10-07 13:10:00,28.55,28.56,28.55,28.55,5400.0,21.8202,21.8278,21.8202,21.8202,5400.0
2009-10-07 13:15:00,28.55,28.56,28.54,28.56,12500.0,21.8202,21.8278,21.8125,21.8278,12500.0
2009-10-07 13:20:00,28.55,28.56,28.51,28.51,384900.0,21.8202,21.8278,21.7896,21.7896,384900.0
2009-10-07 13:25:00,28.51,28.54,28.51,28.54,38800.0,21.7896,21.8125,21.7896,21.8125,38800.0
2009-10-07 13:30:00,28.55,28.55,28.53,28.53,8500.0,21.8202,21.8202,21.8049,21.8049,8500.0
2009-10-07 13:35:00,28.53,28.54,28.53,28.54,18000.0,21.8049,21.8125,21.8049,21.8125,18000.0
2009-10-07 13:40:00,28.54,28.55,28.53,28.53,6700.0,21.8125,21.8202,21.8049,21.8049,6700.0
2009-10-07 13:45:00,28.53,28.53,28.52,28.52,8800.0,21.8049,21.8049,21.7972,21.7972,8800.0
2009-10-07 13:50:00,28.51,28.52,28.51,28.51,3200.0,21.7896,21.7972,21.7896,21.7896,3200.0
2009-10-07 13:55:00,28.52,28.53,28.5,28.53,24300.0,21.7972,21.8049,21.782,21.8049,24300.0
2009-10-07 14:00:00,28.52,28.53,28.51,28.51,7700.0,21.7972,21.8049,21.7896,21.7896,7700.0
2009-10-07 14:05:00,28.51,28.51,28.49,28.5,57700.0,21.7896,21.7896,21.7743,21.782,57700.0
2009-10-07 14:10:00,28.5,28.51,28.49,28.51,16500.0,21.782,21.7896,21.7743,21.7896,16500.0
2009-10-07 14:15:00,28.51,28.51,28.5,28.51,5800.0,21.7896,21.7896,21.782,21.7896,5800.0
2009-10-07 14:20:00,28.52,28.52,28.5,28.51,19800.0,21.7972,21.7972,21.782,21.7896,19800.0
2009-10-07 14:25:00,28.51,28.52,28.51,28.52,6100.0,21.7896,21.7972,21.7896,21.7972,6100.0
2009-10-07 14:30:00,28.52,28.53,28.51,28.53,24600.0,21.7972,21.8049,21.7896,21.8049,24600.0
2009-10-07 14:35:00,28.53,28.54,28.53,28.54,19300.0,21.8049,21.8125,21.8049,21.8125,19300.0
2009-10-07 14:40:00,28.54,28.54,28.53,28.53,51100.0,21.8125,21.8125,21.8049,21.8049,51100.0
2009-10-07 14:45:00,28.54,28.59,28.53,28.57,32600.0,21.8125,21.8507,21.8049,21.8355,32600.0
2009-10-07 14:50:00,28.58,28.59,28.58,28.59,8400.0,21.8431,21.8507,21.8431,21.8507,8400.0
2009-10-07 14:55:00,28.58,28.59,28.58,28.58,6700.0,21.8431,21.8507,21.8431,21.8431,6700.0
2009-10-07 15:00:00,28.58,28.58,28.55,28.55,32000.0,21.8431,21.8431,21.8202,21.8202,32000.0
2009-10-07 15:05:00,28.55,28.56,28.54,28.56,33900.0,21.8202,21.8278,21.8125,21.8278,33900.0
2009-10-07 15:10:00,28.56,28.58,28.56,28.57,106900.0,21.8278,21.8431,21.8278,21.8355,106900.0
2009-10-07 15:15:00,28.57,28.58,28.56,28.57,45700.0,21.8355,21.8431,21.8278,21.8355,45700.0
2009-10-07 15:20:00,28.57,28.58,28.54,28.55,108600.0,21.8355,21.8431,21.8125,21.8202,108600.0
2009-10-07 15:25:00,28.54,28.59,28.54,28.57,34200.0,21.8125,21.8507,21.8125,21.8355,34200.0
2009-10-07 15:30:00,28.57,28.58,28.57,28.57,64800.0,21.8355,21.8431,21.8355,21.8355,64800.0
2009-10-07 15:35:00,28.57,28.62,28.57,28.6,138300.0,21.8355,21.8737,21.8355,21.8584,138300.0
2009-10-07 15:40:00,28.6,28.62,28.59,28.59,128100.0,21.8584,21.8737,21.8507,21.8507,128100.0
2009-10-07 15:45:00,28.59,28.6,28.59,28.59,171000.0,21.8507,21.8584,21.8507,21.8507,171000.0
2009-10-07 15:50:00,28.6,28.61,28.59,28.61,246500.0,21.8584,21.866,21.8507,21.866,246500.0
2009-10-07 15:55:00,28.6,28.63,28.59,28.6,222200.0,21.8584,21.8813,21.8507,21.8584,222200.0
2009-10-08 09:30:00,28.74,28.75,28.67,28.67,124800.0,21.9654,21.973,21.9119,21.9119,124800.0
2009-10-08 09:35:00,28.68,28.76,28.68,28.75,83000.0,21.9195,21.9807,21.9195,21.973,83000.0
2009-10-08 09:40:00,28.76,28.79,28.73,28.78,62500.0,21.9807,22.0036,21.9577,21.996,62500.0
2009-10-08 09:45:00,28.78,28.81,28.76,28.81,45700.0,21.996,22.0189,21.9807,22.0189,45700.0
2009-10-08 09:50:00,28.82,28.82,28.74,28.75,61100.0,22.0265,22.0265,21.9654,21.973,61100.0
2009-10-08 09:55:00,28.75,28.76,28.74,28.75,81300.0,21.973,21.9807,21.9654,21.973,81300.0
2009-10-08 10:00:00,28.75,28.75,28.7,28.74,123500.0,21.973,21.973,21.9348,21.9654,123500.0
2009-10-08 10:05:00,28.74,28.74,28.7,28.73,76700.0,21.9654,21.9654,21.9348,21.9577,76700.0
2009-10-08 10:10:00,28.74,28.78,28.73,28.77,55400.0,21.9654,21.996,21.9577,21.9883,55400.0
2009-10-08 10:15:00,28.77,28.78,28.73,28.74,69800.0,21.9883,21.996,21.9577,21.9654,69800.0
2009-10-08 10:20:00,28.74,28.75,28.69,28.75,89300.0,21.9654,21.973,21.9272,21.973,89300.0
2009-10-08 10:25:00,28.74,28.75,28.73,28.74,40800.0,21.9654,21.973,21.9577,21.9654,40800.0
2009-10-08 10:30:00,28.74,28.75,28.73,28.73,41700.0,21.9654,21.973,21.9577,21.9577,41700.0
2009-10-08 10:35:00,28.73,28.74,28.72,28.74,57800.0,21.9577,21.9654,21.9501,21.9654,57800.0
2009-10-08 10:40:00,28.73,28.74,28.71,28.71,26500.0,21.9577,21.9654,21.9425,21.9425,26500.0
2009-10-08 10:45:00,28.72,28.72,28.7,28.7,26000.0,21.9501,21.9501,21.9348,21.9348,26000.0
2009-10-08 10:50:00,28.69,28.7,28.67,28.68,39300.0,21.9272,21.9348,21.9119,21.9195,39300.0
2009-10-08 10:55:00,28.68,28.69,28.67,28.68,13600.0,21.9195,21.9272,21.9119,21.9195,13600.0
2009-10-08 11:00:00,28.67,28.68,28.64,28.64,58900.0,21.9119,21.9195,21.889,21.889,58900.0
2009-10-08 11:05:00,28.64,28.66,28.64,28.66,24100.0,21.889,21.9042,21.889,21.9042,24100.0
2009-10-08 11:10:00,28.65,28.66,28.64,28.65,17300.0,21.8966,21.9042,21.889,21.8966,17300.0
2009-10-08 11:15:00,28.64,28.66,28.63,28.65,56600.0,21.889,21.9042,21.8813,21.8966,56600.0
2009-10-08 11:20:00,28.66,28.7,28.65,28.68,61400.0,21.9042,21.9348,21.8966,21.9195,61400.0
2009-10-08 11:25:00,28.69,28.7,28.66,28.66,75300.0,21.9272,21.9348,21.9042,21.9042,75300.0
2009-10-08 11:30:00,28.67,28.69,28.67,28.67,39600.0,21.9119,21.9272,21.9119,21.9119,39600.0
2009-10-08 11:35:00,28.66,28.67,28.65,28.67,30800.0,21.9042,21.9119,21.8966,21.9119,30800.0
2009-10-08 11:40:00,28.66,28.67,28.65,28.66,29300.0,21.9042,21.9119,21.8966,21.9042,29300.0
2009-10-08 11:45:00,28.66,28.69,28.65,28.67,78600.0,21.9042,21.9272,21.8966,21.9119,78600.0
2009-10-08 11:50:00,28.66,28.66,28.64,28.65,19000.0,21.9042,21.9042,21.889,21.8966,19000.0
2009-10-08 11:55:00,28.64,28.65,28.62,28.64,17300.0,21.889,21.8966,21.8737,21.889,17300.0
2009-10-08 12:00:00,28.63,28.64,28.62,28.62,5600.0,21.8813,21.889,21.8737,21.8737,5600.0
2009-10-08 12:05:00,28.63,28.63,28.62,28.63,3200.0,21.8813,21.8813,21.8737,21.8813,3200.0
2009-10-08 12:10:00,28.63,28.64,28.63,28.63,41100.0,21.8813,21.889,21.8813,21.8813,41100.0
2009-10-08 12:15:00,28.64,28.65,28.63,28.64,28900.0,21.889,21.8966,21.8813,21.889,28900.0
2009-10-08 12:20:00,28.64,28.65,28.64,28.65,7300.0,21.889,21.8966,21.889,21.8966,7300.0
2009-10-08 12:25:00,28.66,28.68,28.66,28.67,75000.0,21.9042,21.9195,21.9042,21.9119,75000.0
2009-10-08 12:30:00,28.67,28.67,28.66,28.66,215500.0,21.9119,21.9119,21.9042,21.9042,215500.0
2009-10-08 12:35:00,28.65,28.66,28.63,28.65,83600.0,21.8966,21.9042,21.8813,21.8966,83600.0
2009-10-08 12:40:00,28.63,28.67,28.63,28.67,59000.0,21.8813,21.9119,21.8813,21.9119,59000.0
2009-10-08 12:45:00,28.67,28.67,28.66,28.67,3700.0,21.9119,21.9119,21.9042,21.9119,3700.0
2009-10-08 12:50:00,28.67,28.68,28.66,28.67,16300.0,21.9119,21.9195,21.9042,21.9119,16300.0
2009-10-08 12:55:00,28.67,28.67,28.66,28.66,5000.0,21.9119,21.9119,21.9042,21.9042,5000.0
2009-10-08 13:00:00,28.66,28.67,28.65,28.67,49600.0,21.9042,21.9119,21.8966,21.9119,49600.0
2009-10-08 13:05:00,28.67,28.68,28.67,28.68,9400.0,21.9119,21.9195,21.9119,21.9195,9400.0
2009-10-08 13:10:00,28.67,28.67,28.66,28.66,44100.0,21.9119,21.9119,21.9042,21.9042,44100.0
2009-10-08 13:15:00,28.66,28.67,28.64,28.66,77700.0,21.9042,21.9119,21.889,21.9042,77700.0
2009-10-08 13:20:00,28.65,28.67,28.65,28.66,12500.0,21.8966,21.9119,21.8966,21.9042,12500.0
2009-10-08 13:25:00,28.66,28.67,28.66,28.67,14300.0,21.9042,21.9119,21.9042,21.9119,14300.0
2009-10-08 13:30:00,28.67,28.68,28.65,28.65,56100.0,21.9119,21.9195,21.8966,21.8966,56100.0
2009-10-08 13:35:00,28.65,28.67,28.61,28.61,73300.0,21.8966,21.9119,21.866,21.866,73300.0
2009-10-08 13:40:00,28.62,28.65,28.61,28.62,115400.0,21.8737,21.8966,21.866,21.8737,115400.0
2009-10-08 13:45:00,28.63,28.63,28.6,28.6,17600.0,21.8813,21.8813,21.8584,21.8584,17600.0
2009-10-08 13:50:00,28.6,28.63,28.6,28.62,61000.0,21.8584,21.8813,21.8584,21.8737,61000.0
2009-10-08 13:55:00,28.63,28.64,28.63,28.63,5000.0,21.8813,21.889,21.8813,21.8813,5000.0
2009-10-08 14:00:00,28.63,28.64,28.61,28.61,21800.0,21.8813,21.889,21.866,21.866,21800.0
2009-10-08 14:05:00,28.61,28.61,28.6,28.6,10600.0,21.866,21.866,21.8584,21.8584,10600.0
2009-10-08 14:10:00,28.6,28.61,28.59,28.59,24400.0,21.8584,21.866,21.8507,21.8507,24400.0
2009-10-08 14:15:00,28.59,28.6,28.58,28.59,43500.0,21.8507,21.8584,21.8431,21.8507,43500.0
2009-10-08 14:20:00,28.59,28.6,28.58,28.58,31900.0,21.8507,21.8584,21.8431,21.8431,31900.0
2009-10-08 14:25:00,28.58,28.59,28.57,28.58,110700.0,21.8431,21.8507,21.8355,21.8431,110700.0
2009-10-08 14:30:00,28.58,28.61,28.58,28.61,32600.0,21.8431,21.866,21.8431,21.866,32600.0
2009-10-08 14:35:00,28.6,28.62,28.6,28.62,20900.0,21.8584,21.8737,21.8584,21.8737,20900.0
2009-10-08 14:40:00,28.61,28.63,28.6,28.62,30500.0,21.866,21.8813,21.8584,21.8737,30500.0
2009-10-08 14:45:00,28.62,28.65,28.62,28.65,37200.0,21.8737,21.8966,21.8737,21.8966,37200.0
2009-10-08 14:50:00,28.64,28.64,28.62,28.62,18700.0,21.889,21.889,21.8737,21.8737,18700.0
2009-10-08 14:55:00,28.63,28.64,28.62,28.63,22900.0,21.8813,21.889,21.8737,21.8813,22900.0
2009-10-08 15:00:00,28.63,28.66,28.63,28.66,43600.0,21.8813,21.9042,21.8813,21.9042,43600.0
2009-10-08 15:05:00,28.66,28.67,28.65,28.67,90000.0,21.9042,21.9119,21.8966,21.9119,90000.0
2009-10-08 15:10:00,28.66,28.66,28.63,28.63,33500.0,21.9042,21.9042,21.8813,21.8813,33500.0
2009-10-08 15:15:00,28.63,28.64,28.61,28.62,28600.0,21.8813,21.889,21.866,21.8737,28600.0
2009-10-08 15:20:00,28.62,28.64,28.61,28.64,68200.0,21.8737,21.889,21.866,21.889,68200.0
2009-10-08 15:25:00,28.64,28.64,28.61,28.62,57500.0,21.889,21.889,21.866,21.8737,57500.0
2009-10-08 15:30:00,28.61,28.61,28.6,28.6,43400.0,21.866,21.866,21.8584,21.8584,43400.0
2009-10-08 15:35:00,28.59,28.6,28.58,28.59,141000.0,21.8507,21.8584,21.8431,21.8507,141000.0
2009-10-08 15:40:00,28.58,28.6,28.58,28.58,42200.0,21.8431,21.8584,21.8431,21.8431,42200.0
2009-10-08 15:45:00,28.58,28.59,28.57,28.58,95800.0,21.8431,21.8507,21.8355,21.8431,95800.0
2009-10-08 15:50:00,28.58,28.6,28.58,28.59,237900.0,21.8431,21.8584,21.8431,21.8507,237900.0
2009-10-08 15:55:00,28.6,28.6,28.56,28.58,500300.0,21.8584,21.8584,21.8278,21.8431,500300.0
2009-10-09 09:30:00,28.6,28.69,28.58,28.68,111600.0,21.8584,21.9272,21.8431,21.9195,111600.0
2009-10-09 09:35:00,28.69,28.76,28.68,28.71,97700.0,21.9272,21.9807,21.9195,21.9425,97700.0
2009-10-09 09:40:00,28.71,28.73,28.67,28.68,50900.0,21.9425,21.9577,21.9119,21.9195,50900.0
2009-10-09 09:45:00,28.69,28.71,28.67,28.69,50100.0,21.9272,21.9425,21.9119,21.9272,50100.0
2009-10-09 09:50:00,28.68,28.72,28.68,28.68,40600.0,21.9195,21.9501,21.9195,21.9195,40600.0
2009-10-09 09:55:00,28.69,28.72,28.69,28.71,23700.0,21.9272,21.9501,21.9272,21.9425,23700.0
2009-10-09 10:00:00,28.72,28.72,28.68,28.69,39100.0,21.9501,21.9501,21.9195,21.9272,39100.0
2009-10-09 10:05:00,28.68,28.74,28.68,28.73,70100.0,21.9195,21.9654,21.9195,21.9577,70100.0
2009-10-09 10:10:00,28.73,28.74,28.72,28.72,60400.0,21.9577,21.9654,21.9501,21.9501,60400.0
2009-10-09 10:15:00,28.72,28.75,28.72,28.74,59800.0,21.9501,21.973,21.9501,21.9654,59800.0
2009-10-09 10:20:00,28.74,28.75,28.73,28.75,22000.0,21.9654,21.973,21.9577,21.973,22000.0
2009-10-09 10:25:00,28.75,28.76,28.74,28.74,34600.0,21.973,21.9807,21.9654,21.9654,34600.0
2009-10-09 10:30:00,28.74,28.77,28.74,28.75,52000.0,21.9654,21.9883,21.9654,21.973,52000.0
2009-10-09 10:35:00,28.75,28.76,28.74,28.74,60600.0,21.973,21.9807,21.9654,21.9654,60600.0
2009-10-09 10:40:00,28.74,28.75,28.72,28.73,66800.0,21.9654,21.973,21.9501,21.9577,66800.0
2009-10-09 10:45:00,28.73,28.74,28.72,28.72,68500.0,21.9577,21.9654,21.9501,21.9501,68500.0
2009-10-09 10:50:00,28.73,28.74,28.72,28.74,60800.0,21.9577,21.9654,21.9501,21.9654,60800.0
2009-10-09 10:55:00,28.74,28.75,28.73,28.74,42800.0,21.9654,21.973,21.9577,21.9654,42800.0
2009-10-09 11:00:00,28.74,28.76,28.74,28.75,44400.0,21.9654,21.9807,21.9654,21.973,44400.0
2009-10-09 11:05:00,28.75,28.77,28.75,28.76,22400.0,21.973,21.9883,21.973,21.9807,22400.0
2009-10-09 11:10:00,28.76,28.77,28.75,28.76,90200.0,21.9807,21.9883,21.973,21.9807,90200.0
2009-10-09 11:15:00,28.75,28.76,28.73,28.75,256900.0,21.973,21.9807,21.9577,21.973,256900.0
2009-10-09 11:20:00,28.76,28.8,28.76,28.78,141300.0,21.9807,22.0112,21.9807,21.996,141300.0
2009-10-09 11:25:00,28.79,28.79,28.77,28.78,38400.0,22.0036,22.0036,21.9883,21.996,38400.0
2009-10-09 11:30:00,28.77,28.8,28.76,28.79,92900.0,21.9883,22.0112,21.9807,22.0036,92900.0
2009-10-09 11:35:00,28.79,28.8,28.78,28.79,11200.0,22.0036,22.0112,21.996,22.0036,11200.0
2009-10-09 11:40:00,28.79,28.79,28.77,28.78,28700.0,22.0036,22.0036,21.9883,21.996,28700.0
2009-10-09 11:45:00,28.78,28.79,28.78,28.78,10100.0,21.996,22.0036,21.996,21.996,10100.0
2009-10-09 11:50:00,28.78,28.81,28.77,28.81,43700.0,21.996,22.0189,21.9883,22.0189,43700.0
2009-10-09 11:55:00,28.8,28.81,28.79,28.79,19800.0,22.0112,22.0189,22.0036,22.0036,19800.0
2009-10-09 12:00:00,28.8,28.8,28.77,28.77,11500.0,22.0112,22.0112,21.9883,21.9883,11500.0
2009-10-09 12:05:00,28.78,28.79,28.76,28.77,19900.0,21.996,22.0036,21.9807,21.9883,19900.0
2009-10-09 12:10:00,28.77,28.8,28.77,28.8,30000.0,21.9883,22.0112,21.9883,22.0112,30000.0
2009-10-09 12:15:00,28.8,28.82,28.8,28.81,26200.0,22.0112,22.0265,22.0112,22.0189,26200.0
2009-10-09 12:20:00,28.81,28.82,28.8,28.8,10800.0,22.0189,22.0265,22.0112,22.0112,10800.0
2009-10-09 12:25:00,28.8,28.82,28.8,28.82,5500.0,22.0112,22.0265,22.0112,22.0265,5500.0
2009-10-09 12:30:00,28.81,28.84,28.81,28.84,14000.0,22.0189,22.0418,22.0189,22.0418,14000.0
2009-10-09 12:35:00,28.84,28.84,28.83,28.83,23100.0,22.0418,22.0418,22.0342,22.0342,23100.0
2009-10-09 12:40:00,28.83,28.85,28.83,28.85,18800.0,22.0342,22.0495,22.0342,22.0495,18800.0
2009-10-09 12:45:00,28.85,28.86,28.85,28.85,7600.0,22.0495,22.0571,22.0495,22.0495,7600.0
2009-10-09 12:50:00,28.85,28.85,28.84,28.84,18000.0,22.0495,22.0495,22.0418,22.0418,18000.0
2009-10-09 12:55:00,28.85,28.85,28.82,28.82,7400.0,22.0495,22.0495,22.0265,22.0265,7400.0
2009-10-09 13:00:00,28.83,28.84,28.82,28.82,20300.0,22.0342,22.0418,22.0265,22.0265,20300.0
2009-10-09 13:05:00,28.81,28.82,28.81,28.81,115800.0,22.0189,22.0265,22.0189,22.0189,115800.0
2009-10-09 13:10:00,28.81,28.82,28.8,28.82,37400.0,22.0189,22.0265,22.0112,22.0265,37400.0
2009-10-09 13:15:00,28.82,28.85,28.81,28.85,27600.0,22.0265,22.0495,22.0189,22.0495,27600.0
2009-10-09 13:20:00,28.85,28.87,28.85,28.86,9100.0,22.0495,22.0647,22.0495,22.0571,9100.0
2009-10-09 13:25:00,28.87,28.88,28.85,28.85,54000.0,22.0647,22.0724,22.0495,22.0495,54000.0
2009-10-09 13:30:00,28.85,28.86,28.85,28.86,4400.0,22.0495,22.0571,22.0495,22.0571,4400.0
2009-10-09 13:35:00,28.85,28.86,28.85,28.86,2300.0,22.0495,22.0571,22.0495,22.0571,2300.0
2009-10-09 13:40:00,28.85,28.86,28.85,28.85,4900.0,22.0495,22.0571,22.0495,22.0495,4900.0
2009-10-09 13:45:00,28.85,28.86,28.85,28.86,1600.0,22.0495,22.0571,22.0495,22.0571,1600.0
2009-10-09 13:50:00,28.85,28.87,28.85,28.87,14800.0,22.0495,22.0647,22.0495,22.0647,14800.0
2009-10-09 13:55:00,28.87,28.88,28.86,28.87,5700.0,22.0647,22.0724,22.0571,22.0647,5700.0
2009-10-09 14:00:00,28.87,28.88,28.87,28.87,14800.0,22.0647,22.0724,22.0647,22.0647,14800.0
2009-10-09 14:05:00,28.88,28.89,28.87,28.88,61800.0,22.0724,22.08,22.0647,22.0724,61800.0
2009-10-09 14:10:00,28.88,28.89,28.85,28.86,48300.0,22.0724,22.08,22.0495,22.0571,48300.0
2009-10-09 14:15:00,28.86,28.87,28.86,28.86,8100.0,22.0571,22.0647,22.0571,22.0571,8100.0
2009-10-09 14:20:00,28.86,28.87,28.86,28.86,8000.0,22.0571,22.0647,22.0571,22.0571,8000.0
2009-10-09 14:25:00,28.86,28.87,28.85,28.85,32900.0,22.0571,22.0647,22.0495,22.0495,32900.0
2009-10-09 14:30:00,28.86,28.87,28.86,28.86,26500.0,22.0571,22.0647,22.0571,22.0571,26500.0
2009-10-09 14:35:00,28.86,28.87,28.85,28.87,22700.0,22.0571,22.0647,22.0495,22.0647,22700.0
2009-10-09 14:40:00,28.87,28.87,28.86,28.87,14000.0,22.0647,22.0647,22.0571,22.0647,14000.0
2009-10-09 14:45:00,28.86,28.88,28.85,28.88,39200.0,22.0571,22.0724,22.0495,22.0724,39200.0
2009-10-09 14:50:00,28.87,28.88,28.87,28.87,4200.0,22.0647,22.0724,22.0647,22.0647,4200.0
2009-10-09 14:55:00,28.87,28.88,28.87,28.87,6900.0,22.0647,22.0724,22.0647,22.0647,6900.0
2009-10-09 15:00:00,28.88,28.89,28.87,28.89,32200.0,22.0724,22.08,22.0647,22.08,32200.0
2009-10-09 15:05:00,28.88,28.9,28.88,28.89,51500.0,22.0724,22.0877,22.0724,22.08,51500.0
2009-10-09 15:10:00,28.9,28.91,28.89,28.89,13900.0,22.0877,22.0953,22.08,22.08,13900.0
2009-10-09 15:15:00,28.89,28.9,28.86,28.86,42000.0,22.08,22.0877,22.0571,22.0571,42000.0
2009-10-09 15:20:00,28.86,28.87,28.86,28.87,16000.0,22.0571,22.0647,22.0571,22.0647,16000.0
2009-10-09 15:25:00,28.88,28.88,28.87,28.87,3400.0,22.0724,22.0724,22.0647,22.0647,3400.0
2009-10-09 15:30:00,28.87,28.88,28.85,28.85,34800.0,22.0647,22.0724,22.0495,22.0495,34800.0
2009-10-09 15:35:00,28.85,28.86,28.85,28.86,4900.0,22.0495,22.0571,22.0495,22.0571,4900.0
2009-10-09 15:40:00,28.86,28.87,28.86,28.86,164600.0,22.0571,22.0647,22.0571,22.0571,164600.0
2009-10-09 15:45:00,28.85,28.86,28.82,28.85,166600.0,22.0495,22.0571,22.0265,22.0495,166600.0
2009-10-09 15:50:00,28.84,28.85,28.84,28.84,1276800.0,22.0418,22.0495,22.0418,22.0418,1276800.0
2009-10-09 15:55:00,28.84,28.88,28.84,28.88,721800.0,22.0418,22.0724,22.0418,22.0724,721800.0
2009-10-12 09:30:00,28.84,29.01,28.84,28.95,317700.0,22.0418,22.1717,22.0418,22.1259,317700.0
2009-10-12 09:35:00,28.95,28.96,28.94,28.95,215200.0,22.1259,22.1335,22.1182,22.1259,215200.0
2009-10-12 09:40:00,28.95,29.0,28.93,29.0,455800.0,22.1259,22.1641,22.1106,22.1641,455800.0
2009-10-12 09:45:00,29.0,29.01,28.99,29.0,42500.0,22.1641,22.1717,22.1565,22.1641,42500.0
2009-10-12 09:50:00,29.0,29.0,28.98,28.99,47900.0,22.1641,22.1641,22.1488,22.1565,47900.0
2009-10-12 09:55:00,29.0,29.0,28.97,28.97,41800.0,22.1641,22.1641,22.1412,22.1412,41800.0
2009-10-12 10:00:00,28.97,28.99,28.97,28.99,81300.0,22.1412,22.1565,22.1412,22.1565,81300.0
2009-10-12 10:05:00,28.99,29.0,28.98,29.0,48500.0,22.1565,22.1641,22.1488,22.1641,48500.0
2009-10-12 10:10:00,29.0,29.01,28.99,29.01,38800.0,22.1641,22.1717,22.1565,22.1717,38800.0
2009-10-12 10:15:00,29.01,29.04,28.99,29.0,51600.0,22.1717,22.1947,22.1565,22.1641,51600.0
2009-10-12 10:20:00,29.0,29.01,28.99,29.0,113800.0,22.1641,22.1717,22.1565,22.1641,113800.0
2009-10-12 10:25:00,29.01,29.02,29.0,29.01,14500.0,22.1717,22.1794,22.1641,22.1717,14500.0
2009-10-12 10:30:00,29.01,29.05,29.01,29.04,89300.0,22.1717,22.2023,22.1717,22.1947,89300.0
2009-10-12 10:35:00,29.04,29.06,29.04,29.05,44600.0,22.1947,22.21,22.1947,22.2023,44600.0
2009-10-12 10:40:00,29.05,29.06,29.04,29.04,30200.0,22.2023,22.21,22.1947,22.1947,30200.0
2009-10-12 10:45:00,29.05,29.06,29.05,29.06,18300.0,22.2023,22.21,22.2023,22.21,18300.0
2009-10-12 10:50:00,29.05,29.06,29.05,29.06,12100.0,22.2023,22.21,22.2023,22.21,12100.0
2009-10-12 10:55:00,29.05,29.06,29.04,29.04,11900.0,22.2023,22.21,22.1947,22.1947,11900.0
2009-10-12 11:00:00,29.05,29.05,29.04,29.05,19700.0,22.2023,22.2023,22.1947,22.2023,19700.0
2009-10-12 11:05:00,29.05,29.07,29.05,29.06,10300.0,22.2023,22.2176,22.2023,22.21,10300.0
2009-10-12 11:10:00,29.07,29.07,29.06,29.06,106900.0,22.2176,22.2176,22.21,22.21,106900.0
2009-10-12 11:15:00,29.07,29.07,29.05,29.05,19600.0,22.2176,22.2176,22.2023,22.2023,19600.0
2009-10-12 11:20:00,29.06,29.07,29.05,29.06,16000.0,22.21,22.2176,22.2023,22.21,16000.0
2009-10-12 11:25:00,29.06,29.07,29.06,29.07,8900.0,22.21,22.2176,22.21,22.2176,8900.0
2009-10-12 11:30:00,29.06,29.07,29.04,29.04,15300.0,22.21,22.2176,22.1947,22.1947,15300.0
2009-10-12 11:35:00,29.04,29.06,29.03,29.03,38600.0,22.1947,22.21,22.187,22.187,38600.0
2009-10-12 11:40:00,29.02,29.03,29.01,29.01,29700.0,22.1794,22.187,22.1717,22.1717,29700.0
2009-10-12 11:45:00,29.02,29.04,29.02,29.03,34500.0,22.1794,22.1947,22.1794,22.187,34500.0
2009-10-12 11:50:00,29.03,29.06,29.03,29.06,40000.0,22.187,22.21,22.187,22.21,40000.0
2009-10-12 11:55:00,29.05,29.06,29.05,29.06,8600.0,22.2023,22.21,22.2023,22.21,8600.0
2009-10-12 12:00:00,29.05,29.06,29.03,29.04,43000.0,22.2023,22.21,22.187,22.1947,43000.0
2009-10-12 12:05:00,29.04,29.05,29.03,29.04,9000.0,22.1947,22.2023,22.187,22.1947,9000.0
2009-10-12 12:10:00,29.03,29.04,29.02,29.03,31700.0,22.187,22.1947,22.1794,22.187,31700.0
2009-10-12 12:15:00,29.04,29.04,29.03,29.03,18400.0,22.1947,22.1947,22.187,22.187,18400.0
2009-10-12 12:20:00,29.03,29.04,29.02,29.03,13600.0,22.187,22.1947,22.1794,22.187,13600.0
2009-10-12 12:25:00,29.03,29.03,29.01,29.01,4600.0,22.187,22.187,22.1717,22.1717,4600.0
2009-10-12 12:30:00,29.01,29.01,28.99,29.0,9100.0,22.1717,22.1717,22.1565,22.1641,9100.0
2009-10-12 12:35:00,29.0,29.01,29.0,29.01,5300.0,22.1641,22.1717,22.1641,22.1717,5300.0
2009-10-12 12:40:00,29.01,29.02,29.01,29.01,15800.0,22.1717,22.1794,22.1717,22.1717,15800.0
2009-10-12 12:45:00,29.01,29.03,29.01,29.02,14600.0,22.1717,22.187,22.1717,22.1794,14600.0
2009-10-12 12:50:00,29.03,29.04,29.02,29.04,4500.0,22.187,22.1947,22.1794,22.1947,4500.0
2009-10-12 12:55:00,29.04,29.04,29.03,29.03,1100.0,22.1947,22.1947,22.187,22.187,1100.0
2009-10-12 13:00:00,29.04,29.04,29.03,29.04,1200.0,22.1947,22.1947,22.187,22.1947,1200.0
2009-10-12 13:05:00,29.04,29.04,29.03,29.03,10300.0,22.1947,22.1947,22.187,22.187,10300.0
2009-10-12 13:10:00,29.03,29.04,29.03,29.03,41600.0,22.187,22.1947,22.187,22.187,41600.0
2009-10-12 13:15:00,29.04,29.05,29.03,29.05,28500.0,22.1947,22.2023,22.187,22.2023,28500.0
2009-10-12 13:20:00,29.05,29.05,29.04,29.05,18200.0,22.2023,22.2023,22.1947,22.2023,18200.0
2009-10-12 13:25:00,29.06,29.06,29.05,29.05,5100.0,22.21,22.21,22.2023,22.2023,5100.0
2009-10-12 13:30:00,29.05,29.06,29.05,29.06,3900.0,22.2023,22.21,22.2023,22.21,3900.0
2009-10-12 13:35:00,29.05,29.08,29.05,29.07,31900.0,22.2023,22.2252,22.2023,22.2176,31900.0
2009-10-12 13:40:00,29.07,29.08,29.06,29.07,36000.0,22.2176,22.2252,22.21,22.2176,36000.0
2009-10-12 13:45:00,29.06,29.07,29.05,29.05,17500.0,22.21,22.2176,22.2023,22.2023,17500.0
2009-10-12 13:50:00,29.05,29.05,29.04,29.05,62700.0,22.2023,22.2023,22.1947,22.2023,62700.0
2009-10-12 13:55:00,29.05,29.05,29.04,29.04,12000.0,22.2023,22.2023,22.1947,22.1947,12000.0
2009-10-12 14:00:00,29.04,29.05,29.04,29.05,8100.0,22.1947,22.2023,22.1947,22.2023,8100.0
2009-10-12 14:05:00,29.04,29.06,29.04,29.06,26700.0,22.1947,22.21,22.1947,22.21,26700.0
2009-10-12 14:10:00,29.04,29.05,29.02,29.02,18500.0,22.1947,22.2023,22.1794,22.1794,18500.0
2009-10-12 14:15:00,29.02,29.03,29.0,29.0,38600.0,22.1794,22.187,22.1641,22.1641,38600.0
2009-10-12 14:20:00,29.01,29.01,28.96,28.98,38200.0,22.1717,22.1717,22.1335,22.1488,38200.0
2009-10-12 14:25:00,28.98,28.99,28.95,28.95,112200.0,22.1488,22.1565,22.1259,22.1259,112200.0
2009-10-12 14:30:00,28.96,28.96,28.93,28.94,31300.0,22.1335,22.1335,22.1106,22.1182,31300.0
2009-10-12 14:35:00,28.94,28.94,28.93,28.94,50200.0,22.1182,22.1182,22.1106,22.1182,50200.0
2009-10-12 14:40:00,28.95,28.96,28.94,28.95,22600.0,22.1259,22.1335,22.1182,22.1259,22600.0
2009-10-12 14:45:00,28.95,28.96,28.95,28.95,800.0,22.1259,22.1335,22.1259,22.1259,800.0
2009-10-12 14:50:00,28.96,28.96,28.95,28.95,13100.0,22.1335,22.1335,22.1259,22.1259,13100.0
2009-10-12 14:55:00,28.96,28.98,28.93,28.98,50500.0,22.1335,22.1488,22.1106,22.1488,50500.0
2009-10-12 15:00:00,28.97,29.0,28.97,28.98,33100.0,22.1412,22.1641,22.1412,22.1488,33100.0
2009-10-12 15:05:00,28.98,28.99,28.97,28.98,26000.0,22.1488,22.1565,22.1412,22.1488,26000.0
2009-10-12 15:10:00,28.97,28.98,28.96,28.97,11800.0,22.1412,22.1488,22.1335,22.1412,11800.0
2009-10-12 15:15:00,28.97,28.97,28.96,28.96,15100.0,22.1412,22.1412,22.1335,22.1335,15100.0
2009-10-12 15:20:00,28.96,28.98,28.96,28.98,35600.0,22.1335,22.1488,22.1335,22.1488,35600.0
2009-10-12 15:25:00,28.98,28.99,28.97,28.99,18400.0,22.1488,22.1565,22.1412,22.1565,18400.0
2009-10-12 15:30:00,28.99,29.0,28.99,28.99,24500.0,22.1565,22.1641,22.1565,22.1565,24500.0
2009-10-12 15:35:00,28.99,29.0,28.96,28.96,69000.0,22.1565,22.1641,22.1335,22.1335,69000.0
2009-10-12 15:40:00,28.96,28.97,28.95,28.97,94500.0,22.1335,22.1412,22.1259,22.1412,94500.0
2009-10-12 15:45:00,28.96,28.97,28.95,28.95,98600.0,22.1335,22.1412,22.1259,22.1259,98600.0
2009-10-12 15:50:00,28.95,28.98,28.95,28.98,190900.0,22.1259,22.1488,22.1259,22.1488,190900.0
2009-10-12 15:55:00,28.99,29.02,28.98,29.02,281900.0,22.1565,22.1794,22.1488,22.1794,281900.0
2009-10-13 09:30:00,28.93,28.93,28.79,28.87,212400.0,22.1106,22.1106,22.0036,22.0647,212400.0
2009-10-13 09:35:00,28.86,28.89,28.86,28.86,47400.0,22.0571,22.08,22.0571,22.0571,47400.0
2009-10-13 09:40:00,28.86,28.88,28.81,28.81,91500.0,22.0571,22.0724,22.0189,22.0189,91500.0
2009-10-13 09:45:00,28.82,28.83,28.78,28.78,262900.0,22.0265,22.0342,21.996,21.996,262900.0
2009-10-13 09:50:00,28.79,28.79,28.75,28.76,45800.0,22.0036,22.0036,21.973,21.9807,45800.0
2009-10-13 09:55:00,28.77,28.8,28.76,28.79,95400.0,21.9883,22.0112,21.9807,22.0036,95400.0
2009-10-13 10:00:00,28.79,28.79,28.77,28.77,32700.0,22.0036,22.0036,21.9883,21.9883,32700.0
2009-10-13 10:05:00,28.77,28.78,28.75,28.78,119900.0,21.9883,21.996,21.973,21.996,119900.0
2009-10-13 10:10:00,28.78,28.79,28.77,28.77,27500.0,21.996,22.0036,21.9883,21.9883,27500.0
2009-10-13 10:15:00,28.78,28.78,28.77,28.77,7200.0,21.996,21.996,21.9883,21.9883,7200.0
2009-10-13 10:20:00,28.77,28.78,28.72,28.72,23500.0,21.9883,21.996,21.9501,21.9501,23500.0
2009-10-13 10:25:00,28.73,28.75,28.72,28.74,202700.0,21.9577,21.973,21.9501,21.9654,202700.0
2009-10-13 10:30:00,28.75,28.76,28.74,28.76,58300.0,21.973,21.9807,21.9654,21.9807,58300.0
2009-10-13 10:35:00,28.76,28.77,28.74,28.74,18100.0,21.9807,21.9883,21.9654,21.9654,18100.0
2009-10-13 10:40:00,28.74,28.75,28.74,28.74,10800.0,21.9654,21.973,21.9654,21.9654,10800.0
2009-10-13 10:45:00,28.74,28.75,28.73,28.75,34600.0,21.9654,21.973,21.9577,21.973,34600.0
2009-10-13 10:50:00,28.74,28.74,28.73,28.73,9400.0,21.9654,21.9654,21.9577,21.9577,9400.0
2009-10-13 10:55:00,28.73,28.76,28.73,28.76,16700.0,21.9577,21.9807,21.9577,21.9807,16700.0
2009-10-13 11:00:00,28.75,28.75,28.74,28.74,9100.0,21.973,21.973,21.9654,21.9654,9100.0
2009-10-13 11:05:00,28.74,28.75,28.74,28.74,14400.0,21.9654,21.973,21.9654,21.9654,14400.0
2009-10-13 11:10:00,28.75,28.76,28.73,28.75,28600.0,21.973,21.9807,21.9577,21.973,28600.0
2009-10-13 11:15:00,28.75,28.77,28.74,28.77,83200.0,21.973,21.9883,21.9654,21.9883,83200.0
2009-10-13 11:20:00,28.76,28.76,28.74,28.75,42100.0,21.9807,21.9807,21.9654,21.973,42100.0
2009-10-13 11:25:00,28.75,28.78,28.75,28.78,14300.0,21.973,21.996,21.973,21.996,14300.0
2009-10-13 11:30:00,28.79,28.8,28.76,28.76,87900.0,22.0036,22.0112,21.9807,21.9807,87900.0
2009-10-13 11:35:00,28.77,28.8,28.76,28.8,30400.0,21.9883,22.0112,21.9807,22.0112,30400.0
2009-10-13 11:40:00,28.8,28.82,28.8,28.82,17400.0,22.0112,22.0265,22.0112,22.0265,17400.0
2009-10-13 11:45:00,28.82,28.83,28.81,28.81,15600.0,22.0265,22.0342,22.0189,22.0189,15600.0
2009-10-13 11:50:00,28.82,28.85,28.81,28.84,36100.0,22.0265,22.0495,22.0189,22.0418,36100.0
2009-10-13 11:55:00,28.85,28.85,28.82,28.82,43300.0,22.0495,22.0495,22.0265,22.0265,43300.0
2009-10-13 12:00:00,28.83,28.83,28.81,28.82,53200.0,22.0342,22.0342,22.0189,22.0265,53200.0
2009-10-13 12:05:00,28.83,28.83,28.8,28.81,81000.0,22.0342,22.0342,22.0112,22.0189,81000.0
2009-10-13 12:10:00,28.81,28.83,28.8,28.82,51700.0,22.0189,22.0342,22.0112,22.0265,51700.0
2009-10-13 12:15:00,28.82,28.83,28.81,28.81,84300.0,22.0265,22.0342,22.0189,22.0189,84300.0
2009-10-13 12:20:00,28.82,28.82,28.78,28.78,20600.0,22.0265,22.0265,21.996,21.996,20600.0
2009-10-13 12:25:00,28.77,28.79,28.77,28.79,20200.0,21.9883,22.0036,21.9883,22.0036,20200.0
2009-10-13 12:30:00,28.78,28.79,28.77,28.79,28800.0,21.996,22.0036,21.9883,22.0036,28800.0
2009-10-13 12:35:00,28.78,28.78,28.76,28.77,30300.0,21.996,21.996,21.9807,21.9883,30300.0
2009-10-13 12:40:00,28.78,28.78,28.77,28.78,18100.0,21.996,21.996,21.9883,21.996,18100.0
2009-10-13 12:45:00,28.78,28.79,28.78,28.78,14400.0,21.996,22.0036,21.996,21.996,14400.0
2009-10-13 12:50:00,28.78,28.81,28.78,28.81,44100.0,21.996,22.0189,21.996,22.0189,44100.0
2009-10-13 12:55:00,28.8,28.81,28.75,28.76,165000.0,22.0112,22.0189,21.973,21.9807,165000.0
2009-10-13 13:00:00,28.76,28.78,28.76,28.76,48800.0,21.9807,21.996,21.9807,21.9807,48800.0
2009-10-13 13:05:00,28.76,28.76,28.75,28.75,10800.0,21.9807,21.9807,21.973,21.973,10800.0
2009-10-13 13:10:00,28.75,28.76,28.75,28.75,40900.0,21.973,21.9807,21.973,21.973,40900.0
2009-10-13 13:15:00,28.75,28.77,28.75,28.76,52200.0,21.973,21.9883,21.973,21.9807,52200.0
2009-10-13 13:20:00,28.77,28.77,28.75,28.75,8100.0,21.9883,21.9883,21.973,21.973,8100.0
2009-10-13 13:25:00,28.75,28.76,28.75,28.76,24600.0,21.973,21.9807,21.973,21.9807,24600.0
2009-10-13 13:30:00,28.76,28.76,28.75,28.76,14500.0,21.9807,21.9807,21.973,21.9807,14500.0
2009-10-13 13:35:00,28.75,28.76,28.74,28.75,51300.0,21.973,21.9807,21.9654,21.973,51300.0
2009-10-13 13:40:00,28.74,28.75,28.74,28.75,7700.0,21.9654,21.973,21.9654,21.973,7700.0
2009-10-13 13:45:00,28.75,28.76,28.73,28.76,31000.0,21.973,21.9807,21.9577,21.9807,31000.0
2009-10-13 13:50:00,28.76,28.78,28.76,28.78,11000.0,21.9807,21.996,21.9807,21.996,11000.0
2009-10-13 13:55:00,28.78,28.79,28.77,28.78,36900.0,21.996,22.0036,21.9883,21.996,36900.0
2009-10-13 14:00:00,28.78,28.78,28.75,28.75,38300.0,21.996,21.996,21.973,21.973,38300.0
2009-10-13 14:05:00,28.75,28.75,28.72,28.72,38600.0,21.973,21.973,21.9501,21.9501,38600.0
2009-10-13 14:10:00,28.71,28.72,28.69,28.69,51400.0,21.9425,21.9501,21.9272,21.9272,51400.0
2009-10-13 14:15:00,28.7,28.7,28.68,28.69,8800.0,21.9348,21.9348,21.9195,21.9272,8800.0
2009-10-13 14:20:00,28.7,28.73,28.7,28.72,41500.0,21.9348,21.9577,21.9348,21.9501,41500.0
2009-10-13 14:25:00,28.74,28.74,28.71,28.72,98100.0,21.9654,21.9654,21.9425,21.9501,98100.0
2009-10-13 14:30:00,28.72,28.74,28.72,28.73,21200.0,21.9501,21.9654,21.9501,21.9577,21200.0
2009-10-13 14:35:00,28.73,28.75,28.73,28.74,16700.0,21.9577,21.973,21.9577,21.9654,16700.0
2009-10-13 14:40:00,28.74,28.76,28.74,28.74,22600.0,21.9654,21.9807,21.9654,21.9654,22600.0
2009-10-13 14:45:00,28.74,28.75,28.74,28.75,57300.0,21.9654,21.973,21.9654,21.973,57300.0
2009-10-13 14:50:00,28.75,28.76,28.74,28.74,53500.0,21.973,21.9807,21.9654,21.9654,53500.0
2009-10-13 14:55:00,28.74,28.74,28.72,28.73,36000.0,21.9654,21.9654,21.9501,21.9577,36000.0
2009-10-13 15:00:00,28.73,28.76,28.73,28.75,37900.0,21.9577,21.9807,21.9577,21.973,37900.0
2009-10-13 15:05:00,28.75,28.76,28.73,28.73,60000.0,21.973,21.9807,21.9577,21.9577,60000.0
2009-10-13 15:10:00,28.74,28.75,28.73,28.75,21500.0,21.9654,21.973,21.9577,21.973,21500.0
2009-10-13 15:15:00,28.74,28.77,28.74,28.77,53300.0,21.9654,21.9883,21.9654,21.9883,53300.0
2009-10-13 15:20:00,28.77,28.77,28.74,28.75,24400.0,21.9883,21.9883,21.9654,21.973,24400.0
2009-10-13 15:25:00,28.75,28.76,28.73,28.73,13600.0,21.973,21.9807,21.9577,21.9577,13600.0
2009-10-13 15:30:00,28.73,28.74,28.73,28.74,13600.0,21.9577,21.9654,21.9577,21.9654,13600.0
2009-10-13 15:35:00,28.74,28.74,28.7,28.71,56700.0,21.9654,21.9654,21.9348,21.9425,56700.0
2009-10-13 15:40:00,28.71,28.72,28.7,28.72,204200.0,21.9425,21.9501,21.9348,21.9501,204200.0
2009-10-13 15:45:00,28.72,28.73,28.71,28.71,154500.0,21.9501,21.9577,21.9425,21.9425,154500.0
2009-10-13 15:50:00,28.72,28.74,28.71,28.74,151300.0,21.9501,21.9654,21.9425,21.9654,151300.0
2009-10-13 15:55:00,28.74,28.76,28.73,28.75,255500.0,21.9654,21.9807,21.9577,21.973,255500.0
2009-10-14 09:30:00,28.97,28.98,28.82,28.87,170700.0,22.1412,22.1488,22.0265,22.0647,170700.0
2009-10-14 09:35:00,28.86,28.87,28.83,28.83,106100.0,22.0571,22.0647,22.0342,22.0342,106100.0
2009-10-14 09:40:00,28.83,28.83,28.81,28.82,47000.0,22.0342,22.0342,22.0189,22.0265,47000.0
2009-10-14 09:45:00,28.81,28.81,28.78,28.79,57000.0,22.0189,22.0189,21.996,22.0036,57000.0
2009-10-14 09:50:00,28.79,28.81,28.79,28.8,45600.0,22.0036,22.0189,22.0036,22.0112,45600.0
2009-10-14 09:55:00,28.8,28.81,28.78,28.79,82000.0,22.0112,22.0189,21.996,22.0036,82000.0
2009-10-14 10:00:00,28.79,28.8,28.77,28.79,87700.0,22.0036,22.0112,21.9883,22.0036,87700.0
2009-10-14 10:05:00,28.78,28.79,28.77,28.78,60500.0,21.996,22.0036,21.9883,21.996,60500.0
2009-10-14 10:10:00,28.78,28.8,28.78,28.79,81100.0,21.996,22.0112,21.996,22.0036,81100.0
2009-10-14 10:15:00,28.8,28.82,28.78,28.81,53800.0,22.0112,22.0265,21.996,22.0189,53800.0
2009-10-14 10:20:00,28.81,28.81,28.76,28.76,99000.0,22.0189,22.0189,21.9807,21.9807,99000.0
2009-10-14 10:25:00,28.76,28.8,28.76,28.8,121800.0,21.9807,22.0112,21.9807,22.0112,121800.0
2009-10-14 10:30:00,28.79,28.8,28.77,28.79,44800.0,22.0036,22.0112,21.9883,22.0036,44800.0
2009-10-14 10:35:00,28.79,28.82,28.79,28.81,12700.0,22.0036,22.0265,22.0036,22.0189,12700.0
2009-10-14 10:40:00,28.81,28.81,28.8,28.8,34400.0,22.0189,22.0189,22.0112,22.0112,34400.0
2009-10-14 10:45:00,28.8,28.81,28.8,28.8,100300.0,22.0112,22.0189,22.0112,22.0112,100300.0
2009-10-14 10:50:00,28.81,28.81,28.79,28.79,24800.0,22.0189,22.0189,22.0036,22.0036,24800.0
2009-10-14 10:55:00,28.8,28.82,28.8,28.82,43600.0,22.0112,22.0265,22.0112,22.0265,43600.0
2009-10-14 11:00:00,28.82,28.85,28.82,28.84,45600.0,22.0265,22.0495,22.0265,22.0418,45600.0
2009-10-14 11:05:00,28.85,28.86,28.82,28.83,33500.0,22.0495,22.0571,22.0265,22.0342,33500.0
2009-10-14 11:10:00,28.83,28.83,28.82,28.83,8800.0,22.0342,22.0342,22.0265,22.0342,8800.0
2009-10-14 11:15:00,28.84,28.85,28.83,28.84,48400.0,22.0418,22.0495,22.0342,22.0418,48400.0
2009-10-14 11:20:00,28.84,28.85,28.84,28.85,24200.0,22.0418,22.0495,22.0418,22.0495,24200.0
2009-10-14 11:25:00,28.85,28.87,28.85,28.86,35000.0,22.0495,22.0647,22.0495,22.0571,35000.0
2009-10-14 11:30:00,28.86,28.86,28.84,28.85,31400.0,22.0571,22.0571,22.0418,22.0495,31400.0
2009-10-14 11:35:00,28.84,28.84,28.82,28.82,7400.0,22.0418,22.0418,22.0265,22.0265,7400.0
2009-10-14 11:40:00,28.82,28.84,28.82,28.84,17300.0,22.0265,22.0418,22.0265,22.0418,17300.0
2009-10-14 11:45:00,28.84,28.85,28.83,28.84,4700.0,22.0418,22.0495,22.0342,22.0418,4700.0
2009-10-14 11:50:00,28.85,28.88,28.84,28.86,60800.0,22.0495,22.0724,22.0418,22.0571,60800.0
2009-10-14 11:55:00,28.87,28.93,28.86,28.93,31100.0,22.0647,22.1106,22.0571,22.1106,31100.0
2009-10-14 12:00:00,28.93,28.97,28.93,28.97,72300.0,22.1106,22.1412,22.1106,22.1412,72300.0
2009-10-14 12:05:00,28.97,28.99,28.93,28.93,114700.0,22.1412,22.1565,22.1106,22.1106,114700.0
2009-10-14 12:10:00,28.93,28.95,28.93,28.93,45500.0,22.1106,22.1259,22.1106,22.1106,45500.0
2009-10-14 12:15:00,28.93,28.93,28.9,28.91,14800.0,22.1106,22.1106,22.0877,22.0953,14800.0
2009-10-14 12:20:00,28.91,28.92,28.89,28.91,31900.0,22.0953,22.103,22.08,22.0953,31900.0
2009-10-14 12:25:00,28.92,28.92,28.9,28.9,23600.0,22.103,22.103,22.0877,22.0877,23600.0
2009-10-14 12:30:00,28.9,28.91,28.89,28.9,78600.0,22.0877,22.0953,22.08,22.0877,78600.0
2009-10-14 12:35:00,28.89,28.89,28.88,28.89,23200.0,22.08,22.08,22.0724,22.08,23200.0
2009-10-14 12:40:00,28.9,28.9,28.88,28.89,10100.0,22.0877,22.0877,22.0724,22.08,10100.0
2009-10-14 12:45:00,28.89,28.91,28.88,28.91,22800.0,22.08,22.0953,22.0724,22.0953,22800.0
2009-10-14 12:50:00,28.91,28.94,28.91,28.93,25500.0,22.0953,22.1182,22.0953,22.1106,25500.0
2009-10-14 12:55:00,28.93,28.95,28.93,28.95,12200.0,22.1106,22.1259,22.1106,22.1259,12200.0
2009-10-14 13:00:00,28.96,28.96,28.94,28.94,29400.0,22.1335,22.1335,22.1182,22.1182,29400.0
2009-10-14 13:05:00,28.95,28.95,28.93,28.94,6000.0,22.1259,22.1259,22.1106,22.1182,6000.0
2009-10-14 13:10:00,28.93,28.97,28.93,28.97,43200.0,22.1106,22.1412,22.1106,22.1412,43200.0
2009-10-14 13:15:00,28.98,28.99,28.97,28.99,7900.0,22.1488,22.1565,22.1412,22.1565,7900.0
2009-10-14 13:20:00,28.99,29.0,28.98,28.99,25500.0,22.1565,22.1641,22.1488,22.1565,25500.0
2009-10-14 13:25:00,29.0,29.01,28.99,29.0,22800.0,22.1641,22.1717,22.1565,22.1641,22800.0
2009-10-14 13:30:00,29.01,29.05,29.01,29.05,39000.0,22.1717,22.2023,22.1717,22.2023,39000.0
2009-10-14 13:35:00,29.05,29.06,29.03,29.06,168300.0,22.2023,22.21,22.187,22.21,168300.0
2009-10-14 13:40:00,29.06,29.07,29.05,29.05,23400.0,22.21,22.2176,22.2023,22.2023,23400.0
2009-10-14 13:45:00,29.04,29.05,29.02,29.03,27000.0,22.1947,22.2023,22.1794,22.187,27000.0
2009-10-14 13:50:00,29.02,29.04,29.02,29.04,19900.0,22.1794,22.1947,22.1794,22.1947,19900.0
2009-10-14 13:55:00,29.05,29.06,29.04,29.05,31900.0,22.2023,22.21,22.1947,22.2023,31900.0
2009-10-14 14:00:00,29.06,29.07,29.04,29.06,33200.0,22.21,22.2176,22.1947,22.21,33200.0
2009-10-14 14:05:00,29.06,29.06,29.04,29.04,14900.0,22.21,22.21,22.1947,22.1947,14900.0
2009-10-14 14:10:00,29.04,29.05,29.01,29.01,126800.0,22.1947,22.2023,22.1717,22.1717,126800.0
2009-10-14 14:15:00,29.01,29.05,29.0,29.05,33500.0,22.1717,22.2023,22.1641,22.2023,33500.0
2009-10-14 14:20:00,29.05,29.06,29.04,29.06,16200.0,22.2023,22.21,22.1947,22.21,16200.0
2009-10-14 14:25:00,29.06,29.09,29.05,29.08,73100.0,22.21,22.2329,22.2023,22.2252,73100.0
2009-10-14 14:30:00,29.08,29.12,29.08,29.12,30500.0,22.2252,22.2558,22.2252,22.2558,30500.0
2009-10-14 14:35:00,29.11,29.13,29.09,29.09,3039100.0,22.2482,22.2635,22.2329,22.2329,3039100.0
2009-10-14 14:40:00,29.08,29.1,29.08,29.08,132400.0,22.2252,22.2405,22.2252,22.2252,132400.0
2009-10-14 14:45:00,29.08,29.09,29.05,29.09,240700.0,22.2252,22.2329,22.2023,22.2329,240700.0
2009-10-14 14:50:00,29.08,29.1,29.08,29.09,15300.0,22.2252,22.2405,22.2252,22.2329,15300.0
2009-10-14 14:55:00,29.09,29.11,29.08,29.1,87600.0,22.2329,22.2482,22.2252,22.2405,87600.0
2009-10-14 15:00:00,29.09,29.14,29.09,29.14,24100.0,22.2329,22.2711,22.2329,22.2711,24100.0
2009-10-14 15:05:00,29.14,29.14,29.11,29.14,116100.0,22.2711,22.2711,22.2482,22.2711,116100.0
2009-10-14 15:10:00,29.14,29.17,29.14,29.15,33500.0,22.2711,22.294,22.2711,22.2787,33500.0
2009-10-14 15:15:00,29.15,29.17,29.15,29.17,50700.0,22.2787,22.294,22.2787,22.294,50700.0
2009-10-14 15:20:00,29.15,29.17,29.15,29.16,44300.0,22.2787,22.294,22.2787,22.2864,44300.0
2009-10-14 15:25:00,29.15,29.2,29.14,29.19,339200.0,22.2787,22.317,22.2711,22.3093,339200.0
2009-10-14 15:30:00,29.19,29.21,29.18,29.19,1240900.0,22.3093,22.3246,22.3017,22.3093,1240900.0
2009-10-14 15:35:00,29.18,29.2,29.17,29.19,94800.0,22.3017,22.317,22.294,22.3093,94800.0
2009-10-14 15:40:00,29.19,29.2,29.18,29.19,258600.0,22.3093,22.317,22.3017,22.3093,258600.0
2009-10-14 15:45:00,29.18,29.19,29.15,29.16,97900.0,22.3017,22.3093,22.2787,22.2864,97900.0
2009-10-14 15:50:00,29.16,29.17,29.14,29.16,326100.0,22.2864,22.294,22.2711,22.2864,326100.0
2009-10-14 15:55:00,29.16,29.16,29.13,29.15,1087800.0,22.2864,22.2864,22.2635,22.2787,1087800.0
2009-10-15 09:30:00,29.13,29.14,29.06,29.13,133600.0,22.2635,22.2711,22.21,22.2635,133600.0
2009-10-15 09:35:00,29.14,29.23,29.13,29.23,88400.0,22.2711,22.3399,22.2635,22.3399,88400.0
2009-10-15 09:40:00,29.23,29.25,29.22,29.23,127000.0,22.3399,22.3552,22.3322,22.3399,127000.0
2009-10-15 09:45:00,29.23,29.25,29.18,29.18,287200.0,22.3399,22.3552,22.3017,22.3017,287200.0
2009-10-15 09:50:00,29.18,29.2,29.17,29.18,52600.0,22.3017,22.317,22.294,22.3017,52600.0
2009-10-15 09:55:00,29.17,29.19,29.17,29.18,99900.0,22.294,22.3093,22.294,22.3017,99900.0
2009-10-15 10:00:00,29.18,29.19,29.13,29.14,236500.0,22.3017,22.3093,22.2635,22.2711,236500.0
2009-10-15 10:05:00,29.13,29.18,29.13,29.16,42100.0,22.2635,22.3017,22.2635,22.2864,42100.0
2009-10-15 10:10:00,29.16,29.17,29.12,29.12,55800.0,22.2864,22.294,22.2558,22.2558,55800.0
2009-10-15 10:15:00,29.12,29.13,29.11,29.13,120700.0,22.2558,22.2635,22.2482,22.2635,120700.0
2009-10-15 10:20:00,29.12,29.13,29.11,29.13,60300.0,22.2558,22.2635,22.2482,22.2635,60300.0
2009-10-15 10:25:00,29.13,29.15,29.12,29.13,50600.0,22.2635,22.2787,22.2558,22.2635,50600.0
2009-10-15 10:30:00,29.12,29.14,29.11,29.14,157800.0,22.2558,22.2711,22.2482,22.2711,157800.0
2009-10-15 10:35:00,29.14,29.14,29.12,29.13,61300.0,22.2711,22.2711,22.2558,22.2635,61300.0
2009-10-15 10:40:00,29.13,29.15,29.13,29.14,99300.0,22.2635,22.2787,22.2635,22.2711,99300.0
2009-10-15 10:45:00,29.14,29.16,29.14,29.14,286500.0,22.2711,22.2864,22.2711,22.2711,286500.0
2009-10-15 10:50:00,29.14,29.15,29.11,29.15,147800.0,22.2711,22.2787,22.2482,22.2787,147800.0
2009-10-15 10:55:00,29.14,29.16,29.13,29.15,137000.0,22.2711,22.2864,22.2635,22.2787,137000.0
2009-10-15 11:00:00,29.15,29.16,29.14,29.15,135800.0,22.2787,22.2864,22.2711,22.2787,135800.0
2009-10-15 11:05:00,29.14,29.18,29.14,29.18,63400.0,22.2711,22.3017,22.2711,22.3017,63400.0
2009-10-15 11:10:00,29.19,29.2,29.18,29.2,23700.0,22.3093,22.317,22.3017,22.317,23700.0
2009-10-15 11:15:00,29.19,29.2,29.16,29.16,25700.0,22.3093,22.317,22.2864,22.2864,25700.0
2009-10-15 11:20:00,29.16,29.17,29.15,29.16,69000.0,22.2864,22.294,22.2787,22.2864,69000.0
2009-10-15 11:25:00,29.16,29.18,29.16,29.18,31200.0,22.2864,22.3017,22.2864,22.3017,31200.0
2009-10-15 11:30:00,29.17,29.18,29.17,29.18,43500.0,22.294,22.3017,22.294,22.3017,43500.0
2009-10-15 11:35:00,29.17,29.18,29.15,29.18,44800.0,22.294,22.3017,22.2787,22.3017,44800.0
2009-10-15 11:40:00,29.17,29.19,29.17,29.18,12300.0,22.294,22.3093,22.294,22.3017,12300.0
2009-10-15 11:45:00,29.18,29.19,29.18,29.19,8800.0,22.3017,22.3093,22.3017,22.3093,8800.0
2009-10-15 11:50:00,29.19,29.22,29.19,29.22,40500.0,22.3093,22.3322,22.3093,22.3322,40500.0
2009-10-15 11:55:00,29.21,29.22,29.21,29.21,14200.0,22.3246,22.3322,22.3246,22.3246,14200.0
2009-10-15 12:00:00,29.22,29.23,29.22,29.23,15200.0,22.3322,22.3399,22.3322,22.3399,15200.0
2009-10-15 12:05:00,29.22,29.23,29.19,29.19,46600.0,22.3322,22.3399,22.3093,22.3093,46600.0
2009-10-15 12:10:00,29.19,29.21,29.19,29.21,23300.0,22.3093,22.3246,22.3093,22.3246,23300.0
2009-10-15 12:15:00,29.2,29.22,29.2,29.21,44100.0,22.317,22.3322,22.317,22.3246,44100.0
2009-10-15 12:20:00,29.21,29.22,29.2,29.21,14000.0,22.3246,22.3322,22.317,22.3246,14000.0
2009-10-15 12:25:00,29.2,29.2,29.17,29.17,27400.0,22.317,22.317,22.294,22.294,27400.0
2009-10-15 12:30:00,29.18,29.19,29.17,29.17,23200.0,22.3017,22.3093,22.294,22.294,23200.0
2009-10-15 12:35:00,29.18,29.18,29.16,29.16,8700.0,22.3017,22.3017,22.2864,22.2864,8700.0
2009-10-15 12:40:00,29.17,29.17,29.16,29.17,4900.0,22.294,22.294,22.2864,22.294,4900.0
2009-10-15 12:45:00,29.16,29.17,29.15,29.15,34500.0,22.2864,22.294,22.2787,22.2787,34500.0
2009-10-15 12:50:00,29.16,29.16,29.14,29.15,23300.0,22.2864,22.2864,22.2711,22.2787,23300.0
2009-10-15 12:55:00,29.15,29.15,29.13,29.14,84800.0,22.2787,22.2787,22.2635,22.2711,84800.0
2009-10-15 13:00:00,29.14,29.15,29.14,29.15,18300.0,22.2711,22.2787,22.2711,22.2787,18300.0
2009-10-15 13:05:00,29.15,29.16,29.14,29.15,43600.0,22.2787,22.2864,22.2711,22.2787,43600.0
2009-10-15 13:10:00,29.15,29.15,29.14,29.15,7500.0,22.2787,22.2787,22.2711,22.2787,7500.0
2009-10-15 13:15:00,29.16,29.16,29.15,29.15,69900.0,22.2864,22.2864,22.2787,22.2787,69900.0
2009-10-15 13:20:00,29.15,29.16,29.15,29.16,7200.0,22.2787,22.2864,22.2787,22.2864,7200.0
2009-10-15 13:25:00,29.15,29.16,29.14,29.15,71400.0,22.2787,22.2864,22.2711,22.2787,71400.0
2009-10-15 13:30:00,29.16,29.16,29.14,29.15,66300.0,22.2864,22.2864,22.2711,22.2787,66300.0
2009-10-15 13:35:00,29.16,29.17,29.15,29.17,11500.0,22.2864,22.294,22.2787,22.294,11500.0
2009-10-15 13:40:00,29.16,29.18,29.16,29.18,20400.0,22.2864,22.3017,22.2864,22.3017,20400.0
2009-10-15 13:45:00,29.19,29.19,29.16,29.17,124200.0,22.3093,22.3093,22.2864,22.294,124200.0
2009-10-15 13:50:00,29.18,29.18,29.16,29.16,76500.0,22.3017,22.3017,22.2864,22.2864,76500.0
2009-10-15 13:55:00,29.17,29.18,29.16,29.16,47100.0,22.294,22.3017,22.2864,22.2864,47100.0
2009-10-15 14:00:00,29.16,29.18,29.16,29.18,17300.0,22.2864,22.3017,22.2864,22.3017,17300.0
2009-10-15 14:05:00,29.17,29.19,29.16,29.16,51300.0,22.294,22.3093,22.2864,22.2864,51300.0
2009-10-15 14:10:00,29.17,29.18,29.16,29.16,17400.0,22.294,22.3017,22.2864,22.2864,17400.0
2009-10-15 14:15:00,29.16,29.18,29.14,29.18,66200.0,22.2864,22.3017,22.2711,22.3017,66200.0
2009-10-15 14:20:00,29.17,29.19,29.17,29.17,40400.0,22.294,22.3093,22.294,22.294,40400.0
2009-10-15 14:25:00,29.17,29.18,29.16,29.17,27500.0,22.294,22.3017,22.2864,22.294,27500.0
2009-10-15 14:30:00,29.18,29.2,29.18,29.2,50500.0,22.3017,22.317,22.3017,22.317,50500.0
2009-10-15 14:35:00,29.2,29.22,29.19,29.22,80100.0,22.317,22.3322,22.3093,22.3322,80100.0
2009-10-15 14:40:00,29.22,29.24,29.21,29.23,28400.0,22.3322,22.3475,22.3246,22.3399,28400.0
2009-10-15 14:45:00,29.23,29.24,29.22,29.23,19700.0,22.3399,22.3475,22.3322,22.3399,19700.0
2009-10-15 14:50:00,29.23,29.26,29.23,29.26,11000.0,22.3399,22.3628,22.3399,22.3628,11000.0
2009-10-15 14:55:00,29.26,29.27,29.25,29.27,40200.0,22.3628,22.3705,22.3552,22.3705,40200.0
2009-10-15 15:00:00,29.27,29.28,29.26,29.27,17500.0,22.3705,22.3781,22.3628,22.3705,17500.0
2009-10-15 15:05:00,29.27,29.28,29.25,29.28,23400.0,22.3705,22.3781,22.3552,22.3781,23400.0
2009-10-15 15:10:00,29.28,29.3,29.28,29.3,17900.0,22.3781,22.3934,22.3781,22.3934,17900.0
2009-10-15 15:15:00,29.3,29.31,29.29,29.29,59400.0,22.3934,22.401,22.3857,22.3857,59400.0
2009-10-15 15:20:00,29.28,29.29,29.27,29.27,98800.0,22.3781,22.3857,22.3705,22.3705,98800.0
2009-10-15 15:25:00,29.26,29.28,29.24,29.24,151600.0,22.3628,22.3781,22.3475,22.3475,151600.0
2009-10-15 15:30:00,29.24,29.25,29.23,29.25,78100.0,22.3475,22.3552,22.3399,22.3552,78100.0
2009-10-15 15:35:00,29.25,29.28,29.25,29.28,101600.0,22.3552,22.3781,22.3552,22.3781,101600.0
2009-10-15 15:40:00,29.27,29.29,29.26,29.29,112300.0,22.3705,22.3857,22.3628,22.3857,112300.0
2009-10-15 15:45:00,29.28,29.29,29.26,29.26,227800.0,22.3781,22.3857,22.3628,22.3628,227800.0
2009-10-15 15:50:00,29.27,29.29,29.26,29.27,257100.0,22.3705,22.3857,22.3628,22.3705,257100.0
2009-10-15 15:55:00,29.27,29.32,29.27,29.31,773100.0,22.3705,22.4087,22.3705,22.401,773100.0
2009-10-16 09:30:00,29.08,29.22,29.05,29.21,139700.0,22.2252,22.3322,22.2023,22.3246,139700.0
2009-10-16 09:35:00,29.21,29.24,29.18,29.23,72500.0,22.3246,22.3475,22.3017,22.3399,72500.0
2009-10-16 09:40:00,29.23,29.26,29.19,29.25,54200.0,22.3399,22.3628,22.3093,22.3552,54200.0
2009-10-16 09:45:00,29.25,29.27,29.23,29.27,132600.0,22.3552,22.3705,22.3399,22.3705,132600.0
2009-10-16 09:50:00,29.27,29.28,29.22,29.23,34000.0,22.3705,22.3781,22.3322,22.3399,34000.0
2009-10-16 09:55:00,29.23,29.24,29.18,29.23,759800.0,22.3399,22.3475,22.3017,22.3399,759800.0
2009-10-16 10:00:00,29.21,29.21,29.18,29.21,144500.0,22.3246,22.3246,22.3017,22.3246,144500.0
2009-10-16 10:05:00,29.21,29.23,29.17,29.17,78600.0,22.3246,22.3399,22.294,22.294,78600.0
2009-10-16 10:10:00,29.17,29.19,29.17,29.17,76600.0,22.294,22.3093,22.294,22.294,76600.0
2009-10-16 10:15:00,29.17,29.2,29.16,29.2,59000.0,22.294,22.317,22.2864,22.317,59000.0
2009-10-16 10:20:00,29.2,29.22,29.19,29.21,65700.0,22.317,22.3322,22.3093,22.3246,65700.0
2009-10-16 10:25:00,29.21,29.22,29.17,29.17,110400.0,22.3246,22.3322,22.294,22.294,110400.0
2009-10-16 10:30:00,29.18,29.19,29.16,29.18,64200.0,22.3017,22.3093,22.2864,22.3017,64200.0
2009-10-16 10:35:00,29.18,29.2,29.15,29.15,57800.0,22.3017,22.317,22.2787,22.2787,57800.0
2009-10-16 10:40:00,29.15,29.15,29.11,29.15,72900.0,22.2787,22.2787,22.2482,22.2787,72900.0
2009-10-16 10:45:00,29.16,29.18,29.15,29.17,17900.0,22.2864,22.3017,22.2787,22.294,17900.0
2009-10-16 10:50:00,29.18,29.19,29.16,29.16,24800.0,22.3017,22.3093,22.2864,22.2864,24800.0
2009-10-16 10:55:00,29.15,29.17,29.13,29.17,40500.0,22.2787,22.294,22.2635,22.294,40500.0
2009-10-16 11:00:00,29.17,29.2,29.16,29.18,32300.0,22.294,22.317,22.2864,22.3017,32300.0
2009-10-16 11:05:00,29.18,29.2,29.17,29.19,37200.0,22.3017,22.317,22.294,22.3093,37200.0
2009-10-16 11:10:00,29.2,29.2,29.17,29.17,48500.0,22.317,22.317,22.294,22.294,48500.0
2009-10-16 11:15:00,29.17,29.2,29.16,29.19,65400.0,22.294,22.317,22.2864,22.3093,65400.0
2009-10-16 11:20:00,29.19,29.2,29.17,29.17,67100.0,22.3093,22.317,22.294,22.294,67100.0
2009-10-16 11:25:00,29.17,29.18,29.16,29.17,29300.0,22.294,22.3017,22.2864,22.294,29300.0
2009-10-16 11:30:00,29.17,29.17,29.15,29.15,37600.0,22.294,22.294,22.2787,22.2787,37600.0
2009-10-16 11:35:00,29.16,29.17,29.15,29.16,40800.0,22.2864,22.294,22.2787,22.2864,40800.0
2009-10-16 11:40:00,29.15,29.16,29.12,29.12,55500.0,22.2787,22.2864,22.2558,22.2558,55500.0
2009-10-16 11:45:00,29.13,29.14,29.11,29.13,31300.0,22.2635,22.2711,22.2482,22.2635,31300.0
2009-10-16 11:50:00,29.13,29.14,29.1,29.1,41600.0,22.2635,22.2711,22.2405,22.2405,41600.0
2009-10-16 11:55:00,29.1,29.12,29.09,29.12,27100.0,22.2405,22.2558,22.2329,22.2558,27100.0
2009-10-16 12:00:00,29.13,29.13,29.11,29.12,9400.0,22.2635,22.2635,22.2482,22.2558,9400.0
2009-10-16 12:05:00,29.12,29.14,29.11,29.14,18500.0,22.2558,22.2711,22.2482,22.2711,18500.0
2009-10-16 12:10:00,29.14,29.15,29.13,29.15,6700.0,22.2711,22.2787,22.2635,22.2787,6700.0
2009-10-16 12:15:00,29.15,29.16,29.15,29.16,63500.0,22.2787,22.2864,22.2787,22.2864,63500.0
2009-10-16 12:20:00,29.16,29.16,29.13,29.15,66900.0,22.2864,22.2864,22.2635,22.2787,66900.0
2009-10-16 12:25:00,29.15,29.17,29.14,29.15,122400.0,22.2787,22.294,22.2711,22.2787,122400.0
2009-10-16 12:30:00,29.16,29.17,29.15,29.16,20300.0,22.2864,22.294,22.2787,22.2864,20300.0
2009-10-16 12:35:00,29.16,29.18,29.16,29.16,15000.0,22.2864,22.3017,22.2864,22.2864,15000.0
2009-10-16 12:40:00,29.16,29.17,29.15,29.17,9200.0,22.2864,22.294,22.2787,22.294,9200.0
2009-10-16 12:45:00,29.16,29.17,29.15,29.16,25400.0,22.2864,22.294,22.2787,22.2864,25400.0
2009-10-16 12:50:00,29.17,29.19,29.16,29.19,34800.0,22.294,22.3093,22.2864,22.3093,34800.0
2009-10-16 12:55:00,29.19,29.19,29.17,29.17,30600.0,22.3093,22.3093,22.294,22.294,30600.0
2009-10-16 13:00:00,29.17,29.18,29.17,29.17,6800.0,22.294,22.3017,22.294,22.294,6800.0
2009-10-16 13:05:00,29.18,29.18,29.16,29.17,57400.0,22.3017,22.3017,22.2864,22.294,57400.0
2009-10-16 13:10:00,29.17,29.22,29.17,29.22,36800.0,22.294,22.3322,22.294,22.3322,36800.0
2009-10-16 13:15:00,29.22,29.23,29.2,29.2,26700.0,22.3322,22.3399,22.317,22.317,26700.0
2009-10-16 13:20:00,29.21,29.23,29.2,29.23,30500.0,22.3246,22.3399,22.317,22.3399,30500.0
2009-10-16 13:25:00,29.23,29.24,29.22,29.24,32100.0,22.3399,22.3475,22.3322,22.3475,32100.0
2009-10-16 13:30:00,29.25,29.26,29.25,29.26,22400.0,22.3552,22.3628,22.3552,22.3628,22400.0
2009-10-16 13:35:00,29.26,29.28,29.25,29.26,31100.0,22.3628,22.3781,22.3552,22.3628,31100.0
2009-10-16 13:40:00,29.26,29.27,29.26,29.27,19300.0,22.3628,22.3705,22.3628,22.3705,19300.0
2009-10-16 13:45:00,29.27,29.28,29.26,29.28,15900.0,22.3705,22.3781,22.3628,22.3781,15900.0
2009-10-16 13:50:00,29.29,29.3,29.27,29.28,214000.0,22.3857,22.3934,22.3705,22.3781,214000.0
2009-10-16 13:55:00,29.29,29.29,29.27,29.28,35700.0,22.3857,22.3857,22.3705,22.3781,35700.0
2009-10-16 14:00:00,29.28,29.29,29.27,29.29,14700.0,22.3781,22.3857,22.3705,22.3857,14700.0
2009-10-16 14:05:00,29.28,29.29,29.24,29.25,186800.0,22.3781,22.3857,22.3475,22.3552,186800.0
2009-10-16 14:10:00,29.24,29.25,29.23,29.25,57600.0,22.3475,22.3552,22.3399,22.3552,57600.0
2009-10-16 14:15:00,29.25,29.26,29.24,29.25,69800.0,22.3552,22.3628,22.3475,22.3552,69800.0
2009-10-16 14:20:00,29.26,29.27,29.25,29.27,87400.0,22.3628,22.3705,22.3552,22.3705,87400.0
2009-10-16 14:25:00,29.26,29.27,29.25,29.25,55500.0,22.3628,22.3705,22.3552,22.3552,55500.0
2009-10-16 14:30:00,29.25,29.27,29.23,29.26,106200.0,22.3552,22.3705,22.3399,22.3628,106200.0
2009-10-16 14:35:00,29.26,29.26,29.25,29.25,41800.0,22.3628,22.3628,22.3552,22.3552,41800.0
2009-10-16 14:40:00,29.25,29.26,29.24,29.24,41600.0,22.3552,22.3628,22.3475,22.3475,41600.0
2009-10-16 14:45:00,29.24,29.25,29.23,29.23,17200.0,22.3475,22.3552,22.3399,22.3399,17200.0
2009-10-16 14:50:00,29.24,29.24,29.23,29.23,26500.0,22.3475,22.3475,22.3399,22.3399,26500.0
2009-10-16 14:55:00,29.24,29.24,29.22,29.23,19200.0,22.3475,22.3475,22.3322,22.3399,19200.0
2009-10-16 15:00:00,29.22,29.23,29.22,29.23,21000.0,22.3322,22.3399,22.3322,22.3399,21000.0
2009-10-16 15:05:00,29.23,29.24,29.21,29.22,48900.0,22.3399,22.3475,22.3246,22.3322,48900.0
2009-10-16 15:10:00,29.21,29.26,29.21,29.25,149000.0,22.3246,22.3628,22.3246,22.3552,149000.0
2009-10-16 15:15:00,29.25,29.25,29.21,29.22,91100.0,22.3552,22.3552,22.3246,22.3322,91100.0
2009-10-16 15:20:00,29.22,29.22,29.21,29.21,15600.0,22.3322,22.3322,22.3246,22.3246,15600.0
2009-10-16 15:25:00,29.22,29.23,29.2,29.23,65200.0,22.3322,22.3399,22.317,22.3399,65200.0
2009-10-16 15:30:00,29.23,29.24,29.22,29.24,88300.0,22.3399,22.3475,22.3322,22.3475,88300.0
2009-10-16 15:35:00,29.24,29.29,29.24,29.28,76600.0,22.3475,22.3857,22.3475,22.3781,76600.0
2009-10-16 15:40:00,29.28,29.3,29.25,29.25,202500.0,22.3781,22.3934,22.3552,22.3552,202500.0
2009-10-16 15:45:00,29.24,29.26,29.22,29.23,104500.0,22.3475,22.3628,22.3322,22.3399,104500.0
2009-10-16 15:50:00,29.23,29.24,29.18,29.19,149700.0,22.3399,22.3475,22.3017,22.3093,149700.0
2009-10-16 15:55:00,29.19,29.23,29.18,29.22,259700.0,22.3093,22.3399,22.3017,22.3322,259700.0
2009-10-19 09:30:00,29.26,29.29,29.17,29.18,146200.0,22.3628,22.3857,22.294,22.3017,146200.0
2009-10-19 09:35:00,29.17,29.22,29.17,29.22,74100.0,22.294,22.3322,22.294,22.3322,74100.0
2009-10-19 09:40:00,29.22,29.26,29.21,29.26,162500.0,22.3322,22.3628,22.3246,22.3628,162500.0
2009-10-19 09:45:00,29.26,29.26,29.2,29.25,201500.0,22.3628,22.3628,22.317,22.3552,201500.0
2009-10-19 09:50:00,29.25,29.26,29.24,29.25,34700.0,22.3552,22.3628,22.3475,22.3552,34700.0
2009-10-19 09:55:00,29.26,29.26,29.24,29.25,121300.0,22.3628,22.3628,22.3475,22.3552,121300.0
2009-10-19 10:00:00,29.24,29.24,29.22,29.24,37700.0,22.3475,22.3475,22.3322,22.3475,37700.0
2009-10-19 10:05:00,29.25,29.26,29.24,29.24,42600.0,22.3552,22.3628,22.3475,22.3475,42600.0
2009-10-19 10:10:00,29.24,29.25,29.24,29.24,45600.0,22.3475,22.3552,22.3475,22.3475,45600.0
2009-10-19 10:15:00,29.25,29.25,29.23,29.23,48100.0,22.3552,22.3552,22.3399,22.3399,48100.0
2009-10-19 10:20:00,29.23,29.28,29.23,29.26,140700.0,22.3399,22.3781,22.3399,22.3628,140700.0
2009-10-19 10:25:00,29.27,29.27,29.26,29.27,42700.0,22.3705,22.3705,22.3628,22.3705,42700.0
2009-10-19 10:30:00,29.26,29.33,29.26,29.28,118200.0,22.3628,22.4163,22.3628,22.3781,118200.0
2009-10-19 10:35:00,29.29,29.3,29.27,29.28,43500.0,22.3857,22.3934,22.3705,22.3781,43500.0
2009-10-19 10:40:00,29.28,29.32,29.28,29.3,78000.0,22.3781,22.4087,22.3781,22.3934,78000.0
2009-10-19 10:45:00,29.3,29.32,29.3,29.32,64200.0,22.3934,22.4087,22.3934,22.4087,64200.0
2009-10-19 10:50:00,29.32,29.32,29.3,29.32,18700.0,22.4087,22.4087,22.3934,22.4087,18700.0
2009-10-19 10:55:00,29.33,29.35,29.33,29.34,19500.0,22.4163,22.4316,22.4163,22.424,19500.0
2009-10-19 11:00:00,29.34,29.35,29.33,29.34,41900.0,22.424,22.4316,22.4163,22.424,41900.0
2009-10-19 11:05:00,29.34,29.36,29.34,29.36,9800.0,22.424,22.4392,22.424,22.4392,9800.0
2009-10-19 11:10:00,29.36,29.37,29.35,29.37,113600.0,22.4392,22.4469,22.4316,22.4469,113600.0
2009-10-19 11:15:00,29.36,29.37,29.34,29.34,59500.0,22.4392,22.4469,22.424,22.424,59500.0
2009-10-19 11:20:00,29.35,29.36,29.33,29.34,50600.0,22.4316,22.4392,22.4163,22.424,50600.0
2009-10-19 11:25:00,29.34,29.38,29.34,29.37,56000.0,22.424,22.4545,22.424,22.4469,56000.0
2009-10-19 11:30:00,29.37,29.42,29.37,29.4,157100.0,22.4469,22.4851,22.4469,22.4698,157100.0
2009-10-19 11:35:00,29.4,29.41,29.4,29.41,20600.0,22.4698,22.4775,22.4698,22.4775,20600.0
2009-10-19 11:40:00,29.4,29.42,29.39,29.41,151700.0,22.4698,22.4851,22.4622,22.4775,151700.0
2009-10-19 11:45:00,29.42,29.42,29.41,29.42,9600.0,22.4851,22.4851,22.4775,22.4851,9600.0
2009-10-19 11:50:00,29.42,29.45,29.42,29.45,16900.0,22.4851,22.508,22.4851,22.508,16900.0
2009-10-19 11:55:00,29.45,29.45,29.43,29.44,13400.0,22.508,22.508,22.4927,22.5004,13400.0
2009-10-19 12:00:00,29.44,29.44,29.42,29.42,40200.0,22.5004,22.5004,22.4851,22.4851,40200.0
2009-10-19 12:05:00,29.41,29.42,29.4,29.41,19500.0,22.4775,22.4851,22.4698,22.4775,19500.0
2009-10-19 12:10:00,29.42,29.42,29.39,29.39,89800.0,22.4851,22.4851,22.4622,22.4622,89800.0
2009-10-19 12:15:00,29.4,29.42,29.4,29.42,13700.0,22.4698,22.4851,22.4698,22.4851,13700.0
2009-10-19 12:20:00,29.42,29.43,29.42,29.43,14100.0,22.4851,22.4927,22.4851,22.4927,14100.0
2009-10-19 12:25:00,29.43,29.45,29.43,29.45,33200.0,22.4927,22.508,22.4927,22.508,33200.0
2009-10-19 12:30:00,29.45,29.46,29.44,29.45,7200.0,22.508,22.5157,22.5004,22.508,7200.0
2009-10-19 12:35:00,29.45,29.47,29.45,29.46,6400.0,22.508,22.5233,22.508,22.5157,6400.0
2009-10-19 12:40:00,29.47,29.47,29.46,29.46,13100.0,22.5233,22.5233,22.5157,22.5157,13100.0
2009-10-19 12:45:00,29.47,29.49,29.47,29.48,12400.0,22.5233,22.5386,22.5233,22.531,12400.0
2009-10-19 12:50:00,29.48,29.5,29.48,29.5,2700.0,22.531,22.5462,22.531,22.5462,2700.0
2009-10-19 12:55:00,29.5,29.52,29.49,29.52,25600.0,22.5462,22.5615,22.5386,22.5615,25600.0
2009-10-19 13:00:00,29.51,29.53,29.5,29.52,50700.0,22.5539,22.5692,22.5462,22.5615,50700.0
2009-10-19 13:05:00,29.53,29.54,29.52,29.53,94900.0,22.5692,22.5768,22.5615,22.5692,94900.0
2009-10-19 13:10:00,29.54,29.54,29.51,29.51,56900.0,22.5768,22.5768,22.5539,22.5539,56900.0
2009-10-19 13:15:00,29.51,29.51,29.48,29.48,43600.0,22.5539,22.5539,22.531,22.531,43600.0
2009-10-19 13:20:00,29.48,29.48,29.45,29.45,11700.0,22.531,22.531,22.508,22.508,11700.0
2009-10-19 13:25:00,29.45,29.49,29.45,29.49,40200.0,22.508,22.5386,22.508,22.5386,40200.0
2009-10-19 13:30:00,29.49,29.5,29.49,29.5,26000.0,22.5386,22.5462,22.5386,22.5462,26000.0
2009-10-19 13:35:00,29.5,29.54,29.5,29.52,58100.0,22.5462,22.5768,22.5462,22.5615,58100.0
2009-10-19 13:40:00,29.52,29.53,29.49,29.49,15000.0,22.5615,22.5692,22.5386,22.5386,15000.0
2009-10-19 13:45:00,29.5,29.5,29.47,29.48,9600.0,22.5462,22.5462,22.5233,22.531,9600.0
2009-10-19 13:50:00,29.48,29.51,29.48,29.51,110800.0,22.531,22.5539,22.531,22.5539,110800.0
2009-10-19 13:55:00,29.5,29.52,29.5,29.5,106300.0,22.5462,22.5615,22.5462,22.5462,106300.0
2009-10-19 14:00:00,29.51,29.51,29.49,29.5,23800.0,22.5539,22.5539,22.5386,22.5462,23800.0
2009-10-19 14:05:00,29.49,29.51,29.49,29.5,78600.0,22.5386,22.5539,22.5386,22.5462,78600.0
2009-10-19 14:10:00,29.51,29.53,29.5,29.53,66100.0,22.5539,22.5692,22.5462,22.5692,66100.0
2009-10-19 14:15:00,29.53,29.55,29.52,29.53,28300.0,22.5692,22.5845,22.5615,22.5692,28300.0
2009-10-19 14:20:00,29.54,29.55,29.52,29.54,24700.0,22.5768,22.5845,22.5615,22.5768,24700.0
2009-10-19 14:25:00,29.54,29.54,29.52,29.53,15800.0,22.5768,22.5768,22.5615,22.5692,15800.0
2009-10-19 14:30:00,29.53,29.55,29.52,29.53,95100.0,22.5692,22.5845,22.5615,22.5692,95100.0
2009-10-19 14:35:00,29.52,29.54,29.52,29.54,7400.0,22.5615,22.5768,22.5615,22.5768,7400.0
2009-10-19 14:40:00,29.53,29.54,29.52,29.52,4100.0,22.5692,22.5768,22.5615,22.5615,4100.0
2009-10-19 14:45:00,29.53,29.53,29.51,29.52,19200.0,22.5692,22.5692,22.5539,22.5615,19200.0
2009-10-19 14:50:00,29.52,29.53,29.52,29.53,44000.0,22.5615,22.5692,22.5615,22.5692,44000.0
2009-10-19 14:55:00,29.53,29.55,29.52,29.54,102100.0,22.5692,22.5845,22.5615,22.5768,102100.0
2009-10-19 15:00:00,29.53,29.54,29.51,29.53,29900.0,22.5692,22.5768,22.5539,22.5692,29900.0
2009-10-19 15:05:00,29.52,29.53,29.52,29.52,4400.0,22.5615,22.5692,22.5615,22.5615,4400.0
2009-10-19 15:10:00,29.52,29.55,29.52,29.53,21800.0,22.5615,22.5845,22.5615,22.5692,21800.0
2009-10-19 15:15:00,29.53,29.54,29.52,29.54,24100.0,22.5692,22.5768,22.5615,22.5768,24100.0
2009-10-19 15:20:00,29.53,29.54,29.5,29.51,15200.0,22.5692,22.5768,22.5462,22.5539,15200.0
2009-10-19 15:25:00,29.5,29.51,29.49,29.5,46100.0,22.5462,22.5539,22.5386,22.5462,46100.0
2009-10-19 15:30:00,29.5,29.52,29.49,29.52,130600.0,22.5462,22.5615,22.5386,22.5615,130600.0
2009-10-19 15:35:00,29.51,29.51,29.5,29.51,27600.0,22.5539,22.5539,22.5462,22.5539,27600.0
2009-10-19 15:40:00,29.5,29.51,29.49,29.5,49100.0,22.5462,22.5539,22.5386,22.5462,49100.0
2009-10-19 15:45:00,29.5,29.53,29.5,29.52,281700.0,22.5462,22.5692,22.5462,22.5615,281700.0
2009-10-19 15:50:00,29.52,29.52,29.5,29.5,379500.0,22.5615,22.5615,22.5462,22.5462,379500.0
2009-10-19 15:55:00,29.51,29.52,29.48,29.48,331700.0,22.5539,22.5615,22.531,22.531,331700.0
2009-10-20 09:30:00,29.47,29.55,29.41,29.44,179200.0,22.5233,22.5845,22.4775,22.5004,179200.0
2009-10-20 09:35:00,29.43,29.43,29.38,29.4,101600.0,22.4927,22.4927,22.4545,22.4698,101600.0
2009-10-20 09:40:00,29.4,29.43,29.39,29.4,112600.0,22.4698,22.4927,22.4622,22.4698,112600.0
2009-10-20 09:45:00,29.4,29.46,29.37,29.45,61100.0,22.4698,22.5157,22.4469,22.508,61100.0
2009-10-20 09:50:00,29.45,29.48,29.42,29.47,164300.0,22.508,22.531,22.4851,22.5233,164300.0
2009-10-20 09:55:00,29.48,29.51,29.45,29.46,142000.0,22.531,22.5539,22.508,22.5157,142000.0
2009-10-20 10:00:00,29.47,29.48,29.44,29.47,55300.0,22.5233,22.531,22.5004,22.5233,55300.0
2009-10-20 10:05:00,29.46,29.46,29.44,29.45,42400.0,22.5157,22.5157,22.5004,22.508,42400.0
2009-10-20 10:10:00,29.44,29.47,29.43,29.46,74900.0,22.5004,22.5233,22.4927,22.5157,74900.0
2009-10-20 10:15:00,29.46,29.46,29.4,29.41,80100.0,22.5157,22.5157,22.4698,22.4775,80100.0
2009-10-20 10:20:00,29.41,29.44,29.41,29.43,44300.0,22.4775,22.5004,22.4775,22.4927,44300.0
2009-10-20 10:25:00,29.44,29.45,29.43,29.43,41900.0,22.5004,22.508,22.4927,22.4927,41900.0
2009-10-20 10:30:00,29.43,29.43,29.39,29.42,48100.0,22.4927,22.4927,22.4622,22.4851,48100.0
2009-10-20 10:35:00,29.42,29.43,29.42,29.42,12500.0,22.4851,22.4927,22.4851,22.4851,12500.0
2009-10-20 10:40:00,29.42,29.43,29.4,29.4,44200.0,22.4851,22.4927,22.4698,22.4698,44200.0
2009-10-20 10:45:00,29.41,29.43,29.41,29.41,29000.0,22.4775,22.4927,22.4775,22.4775,29000.0
2009-10-20 10:50:00,29.41,29.42,29.4,29.41,19600.0,22.4775,22.4851,22.4698,22.4775,19600.0
2009-10-20 10:55:00,29.4,29.42,29.39,29.41,39000.0,22.4698,22.4851,22.4622,22.4775,39000.0
2009-10-20 11:00:00,29.42,29.42,29.4,29.41,20000.0,22.4851,22.4851,22.4698,22.4775,20000.0
2009-10-20 11:05:00,29.41,29.41,29.39,29.4,63000.0,22.4775,22.4775,22.4622,22.4698,63000.0
2009-10-20 11:10:00,29.4,29.4,29.37,29.37,12600.0,22.4698,22.4698,22.4469,22.4469,12600.0
2009-10-20 11:15:00,29.38,29.4,29.38,29.4,41400.0,22.4545,22.4698,22.4545,22.4698,41400.0
2009-10-20 11:20:00,29.4,29.41,29.39,29.4,35100.0,22.4698,22.4775,22.4622,22.4698,35100.0
2009-10-20 11:25:00,29.4,29.4,29.34,29.36,87000.0,22.4698,22.4698,22.424,22.4392,87000.0
2009-10-20 11:30:00,29.36,29.36,29.32,29.33,29900.0,22.4392,22.4392,22.4087,22.4163,29900.0
2009-10-20 11:35:00,29.33,29.33,29.28,29.29,47100.0,22.4163,22.4163,22.3781,22.3857,47100.0
2009-10-20 11:40:00,29.29,29.3,29.26,29.26,17600.0,22.3857,22.3934,22.3628,22.3628,17600.0
2009-10-20 11:45:00,29.26,29.29,29.25,29.27,33700.0,22.3628,22.3857,22.3552,22.3705,33700.0
2009-10-20 11:50:00,29.27,29.27,29.25,29.25,17600.0,22.3705,22.3705,22.3552,22.3552,17600.0
2009-10-20 11:55:00,29.25,29.25,29.23,29.23,6900.0,22.3552,22.3552,22.3399,22.3399,6900.0
2009-10-20 12:00:00,29.23,29.24,29.21,29.23,32500.0,22.3399,22.3475,22.3246,22.3399,32500.0
2009-10-20 12:05:00,29.23,29.24,29.21,29.24,13700.0,22.3399,22.3475,22.3246,22.3475,13700.0
2009-10-20 12:10:00,29.23,29.24,29.21,29.24,8700.0,22.3399,22.3475,22.3246,22.3475,8700.0
2009-10-20 12:15:00,29.24,29.24,29.23,29.23,7000.0,22.3475,22.3475,22.3399,22.3399,7000.0
2009-10-20 12:20:00,29.22,29.25,29.21,29.22,18700.0,22.3322,22.3552,22.3246,22.3322,18700.0
2009-10-20 12:25:00,29.23,29.26,29.23,29.26,15000.0,22.3399,22.3628,22.3399,22.3628,15000.0
2009-10-20 12:30:00,29.26,29.26,29.23,29.23,166900.0,22.3628,22.3628,22.3399,22.3399,166900.0
2009-10-20 12:35:00,29.24,29.25,29.2,29.24,59600.0,22.3475,22.3552,22.317,22.3475,59600.0
2009-10-20 12:40:00,29.24,29.25,29.23,29.24,17500.0,22.3475,22.3552,22.3399,22.3475,17500.0
2009-10-20 12:45:00,29.24,29.25,29.22,29.22,7000.0,22.3475,22.3552,22.3322,22.3322,7000.0
2009-10-20 12:50:00,29.22,29.23,29.22,29.23,10200.0,22.3322,22.3399,22.3322,22.3399,10200.0
2009-10-20 12:55:00,29.22,29.24,29.21,29.22,9600.0,22.3322,22.3475,22.3246,22.3322,9600.0
2009-10-20 13:00:00,29.21,29.22,29.21,29.22,7000.0,22.3246,22.3322,22.3246,22.3322,7000.0
2009-10-20 13:05:00,29.22,29.23,29.22,29.22,21700.0,22.3322,22.3399,22.3322,22.3322,21700.0
2009-10-20 13:10:00,29.22,29.24,29.21,29.24,25700.0,22.3322,22.3475,22.3246,22.3475,25700.0
2009-10-20 13:15:00,29.25,29.26,29.24,29.25,43100.0,22.3552,22.3628,22.3475,22.3552,43100.0
2009-10-20 13:20:00,29.25,29.25,29.24,29.24,6000.0,22.3552,22.3552,22.3475,22.3475,6000.0
2009-10-20 13:25:00,29.24,29.25,29.22,29.25,34700.0,22.3475,22.3552,22.3322,22.3552,34700.0
2009-10-20 13:30:00,29.25,29.25,29.24,29.24,69100.0,22.3552,22.3552,22.3475,22.3475,69100.0
2009-10-20 13:35:00,29.24,29.24,29.21,29.21,55500.0,22.3475,22.3475,22.3246,22.3246,55500.0
2009-10-20 13:40:00,29.21,29.22,29.21,29.21,42300.0,22.3246,22.3322,22.3246,22.3246,42300.0
2009-10-20 13:45:00,29.22,29.23,29.21,29.22,26800.0,22.3322,22.3399,22.3246,22.3322,26800.0
2009-10-20 13:50:00,29.22,29.22,29.2,29.2,26600.0,22.3322,22.3322,22.317,22.317,26600.0
2009-10-20 13:55:00,29.2,29.21,29.18,29.19,78400.0,22.317,22.3246,22.3017,22.3093,78400.0
2009-10-20 14:00:00,29.18,29.2,29.17,29.19,61800.0,22.3017,22.317,22.294,22.3093,61800.0
2009-10-20 14:05:00,29.19,29.21,29.18,29.19,22200.0,22.3093,22.3246,22.3017,22.3093,22200.0
2009-10-20 14:10:00,29.19,29.2,29.18,29.2,20200.0,22.3093,22.317,22.3017,22.317,20200.0
2009-10-20 14:15:00,29.2,29.21,29.19,29.21,54600.0,22.317,22.3246,22.3093,22.3246,54600.0
2009-10-20 14:20:00,29.21,29.22,29.19,29.19,16600.0,22.3246,22.3322,22.3093,22.3093,16600.0
2009-10-20 14:25:00,29.19,29.19,29.17,29.17,14600.0,22.3093,22.3093,22.294,22.294,14600.0
2009-10-20 14:30:00,29.17,29.19,29.14,29.18,102600.0,22.294,22.3093,22.2711,22.3017,102600.0
2009-10-20 14:35:00,29.19,29.21,29.17,29.21,46800.0,22.3093,22.3246,22.294,22.3246,46800.0
2009-10-20 14:40:00,29.22,29.22,29.2,29.21,45700.0,22.3322,22.3322,22.317,22.3246,45700.0
2009-10-20 14:45:00,29.21,29.22,29.18,29.19,21900.0,22.3246,22.3322,22.3017,22.3093,21900.0
2009-10-20 14:50:00,29.18,29.19,29.18,29.19,7600.0,22.3017,22.3093,22.3017,22.3093,7600.0
2009-10-20 14:55:00,29.19,29.23,29.19,29.23,10500.0,22.3093,22.3399,22.3093,22.3399,10500.0
2009-10-20 15:00:00,29.23,29.24,29.22,29.22,27400.0,22.3399,22.3475,22.3322,22.3322,27400.0
2009-10-20 15:05:00,29.22,29.22,29.19,29.2,39300.0,22.3322,22.3322,22.3093,22.317,39300.0
2009-10-20 15:10:00,29.19,29.2,29.18,29.19,28800.0,22.3093,22.317,22.3017,22.3093,28800.0
2009-10-20 15:15:00,29.19,29.21,29.18,29.2,28300.0,22.3093,22.3246,22.3017,22.317,28300.0
2009-10-20 15:20:00,29.2,29.22,29.2,29.2,36800.0,22.317,22.3322,22.317,22.317,36800.0
2009-10-20 15:25:00,29.19,29.2,29.18,29.2,31500.0,22.3093,22.317,22.3017,22.317,31500.0
2009-10-20 15:30:00,29.21,29.23,29.21,29.22,56300.0,22.3246,22.3399,22.3246,22.3322,56300.0
2009-10-20 15:35:00,29.23,29.23,29.2,29.2,135600.0,22.3399,22.3399,22.317,22.317,135600.0
2009-10-20 15:40:00,29.21,29.24,29.21,29.21,124300.0,22.3246,22.3475,22.3246,22.3246,124300.0
2009-10-20 15:45:00,29.22,29.22,29.2,29.2,298200.0,22.3322,22.3322,22.317,22.317,298200.0
2009-10-20 15:50:00,29.21,29.21,29.17,29.18,410900.0,22.3246,22.3246,22.294,22.3017,410900.0
2009-10-20 15:55:00,29.18,29.21,29.17,29.2,467500.0,22.3017,22.3246,22.294,22.317,467500.0
2009-10-21 09:30:00,29.2,29.24,29.17,29.21,163000.0,22.317,22.3475,22.294,22.3246,163000.0
2009-10-21 09:35:00,29.21,29.22,29.12,29.14,93500.0,22.3246,22.3322,22.2558,22.2711,93500.0
2009-10-21 09:40:00,29.14,29.16,29.12,29.16,95000.0,22.2711,22.2864,22.2558,22.2864,95000.0
2009-10-21 09:45:00,29.17,29.18,29.14,29.15,130200.0,22.294,22.3017,22.2711,22.2787,130200.0
2009-10-21 09:50:00,29.15,29.21,29.14,29.17,965000.0,22.2787,22.3246,22.2711,22.294,965000.0
2009-10-21 09:55:00,29.17,29.18,29.12,29.16,363300.0,22.294,22.3017,22.2558,22.2864,363300.0
2009-10-21 10:00:00,29.17,29.24,29.16,29.23,43700.0,22.294,22.3475,22.2864,22.3399,43700.0
2009-10-21 10:05:00,29.24,29.24,29.18,29.22,355600.0,22.3475,22.3475,22.3017,22.3322,355600.0
2009-10-21 10:10:00,29.22,29.22,29.19,29.22,78800.0,22.3322,22.3322,22.3093,22.3322,78800.0
2009-10-21 10:15:00,29.22,29.26,29.2,29.2,185200.0,22.3322,22.3628,22.317,22.317,185200.0
2009-10-21 10:20:00,29.2,29.21,29.17,29.17,27600.0,22.317,22.3246,22.294,22.294,27600.0
2009-10-21 10:25:00,29.17,29.19,29.17,29.17,63900.0,22.294,22.3093,22.294,22.294,63900.0
2009-10-21 10:30:00,29.18,29.19,29.15,29.17,61200.0,22.3017,22.3093,22.2787,22.294,61200.0
2009-10-21 10:35:00,29.18,29.2,29.15,29.16,60300.0,22.3017,22.317,22.2787,22.2864,60300.0
2009-10-21 10:40:00,29.16,29.22,29.16,29.19,141500.0,22.2864,22.3322,22.2864,22.3093,141500.0
2009-10-21 10:45:00,29.2,29.21,29.17,29.18,34500.0,22.317,22.3246,22.294,22.3017,34500.0
2009-10-21 10:50:00,29.18,29.19,29.17,29.18,243400.0,22.3017,22.3093,22.294,22.3017,243400.0
2009-10-21 10:55:00,29.18,29.19,29.15,29.15,8600.0,22.3017,22.3093,22.2787,22.2787,8600.0
2009-10-21 11:00:00,29.15,29.17,29.15,29.16,10300.0,22.2787,22.294,22.2787,22.2864,10300.0
2009-10-21 11:05:00,29.15,29.16,29.12,29.14,91100.0,22.2787,22.2864,22.2558,22.2711,91100.0
2009-10-21 11:10:00,29.13,29.13,29.09,29.1,219100.0,22.2635,22.2635,22.2329,22.2405,219100.0
2009-10-21 11:15:00,29.1,29.11,29.08,29.1,923200.0,22.2405,22.2482,22.2252,22.2405,923200.0
2009-10-21 11:20:00,29.1,29.1,29.06,29.08,54600.0,22.2405,22.2405,22.21,22.2252,54600.0
2009-10-21 11:25:00,29.09,29.09,29.07,29.09,82900.0,22.2329,22.2329,22.2176,22.2329,82900.0
2009-10-21 11:30:00,29.09,29.09,29.07,29.08,23700.0,22.2329,22.2329,22.2176,22.2252,23700.0
2009-10-21 11:35:00,29.08,29.11,29.08,29.1,49400.0,22.2252,22.2482,22.2252,22.2405,49400.0
2009-10-21 11:40:00,29.11,29.11,29.06,29.06,7700.0,22.2482,22.2482,22.21,22.21,7700.0
2009-10-21 11:45:00,29.07,29.07,29.03,29.05,22000.0,22.2176,22.2176,22.187,22.2023,22000.0
2009-10-21 11:50:00,29.05,29.05,29.03,29.04,24900.0,22.2023,22.2023,22.187,22.1947,24900.0
2009-10-21 11:55:00,29.05,29.06,29.04,29.06,9300.0,22.2023,22.21,22.1947,22.21,9300.0
2009-10-21 12:00:00,29.07,29.08,29.05,29.05,34600.0,22.2176,22.2252,22.2023,22.2023,34600.0
2009-10-21 12:05:00,29.06,29.06,29.04,29.05,222600.0,22.21,22.21,22.1947,22.2023,222600.0
2009-10-21 12:10:00,29.04,29.05,29.03,29.04,14000.0,22.1947,22.2023,22.187,22.1947,14000.0
2009-10-21 12:15:00,29.05,29.07,29.05,29.07,15700.0,22.2023,22.2176,22.2023,22.2176,15700.0
2009-10-21 12:20:00,29.07,29.07,29.04,29.05,8100.0,22.2176,22.2176,22.1947,22.2023,8100.0
2009-10-21 12:25:00,29.05,29.06,29.04,29.06,19300.0,22.2023,22.21,22.1947,22.21,19300.0
2009-10-21 12:30:00,29.06,29.07,29.05,29.06,19300.0,22.21,22.2176,22.2023,22.21,19300.0
2009-10-21 12:35:00,29.06,29.06,29.04,29.06,5000.0,22.21,22.21,22.1947,22.21,5000.0
2009-10-21 12:40:00,29.05,29.06,29.05,29.05,4200.0,22.2023,22.21,22.2023,22.2023,4200.0
2009-10-21 12:45:00,29.05,29.06,29.05,29.06,15300.0,22.2023,22.21,22.2023,22.21,15300.0
2009-10-21 12:50:00,29.05,29.05,29.03,29.04,14000.0,22.2023,22.2023,22.187,22.1947,14000.0
2009-10-21 12:55:00,29.03,29.05,29.03,29.04,16100.0,22.187,22.2023,22.187,22.1947,16100.0
2009-10-21 13:00:00,29.03,29.04,29.03,29.03,14000.0,22.187,22.1947,22.187,22.187,14000.0
2009-10-21 13:05:00,29.03,29.04,29.03,29.04,11100.0,22.187,22.1947,22.187,22.1947,11100.0
2009-10-21 13:10:00,29.04,29.04,29.02,29.03,39200.0,22.1947,22.1947,22.1794,22.187,39200.0
2009-10-21 13:15:00,29.02,29.02,29.0,29.02,141300.0,22.1794,22.1794,22.1641,22.1794,141300.0
2009-10-21 13:20:00,29.02,29.02,29.0,29.01,9800.0,22.1794,22.1794,22.1641,22.1717,9800.0
2009-10-21 13:25:00,29.0,29.01,29.0,29.01,15100.0,22.1641,22.1717,22.1641,22.1717,15100.0
2009-10-21 13:30:00,29.02,29.02,29.0,29.01,45800.0,22.1794,22.1794,22.1641,22.1717,45800.0
2009-10-21 13:35:00,29.01,29.07,29.01,29.06,92800.0,22.1717,22.2176,22.1717,22.21,92800.0
2009-10-21 13:40:00,29.05,29.05,29.04,29.05,126200.0,22.2023,22.2023,22.1947,22.2023,126200.0
2009-10-21 13:45:00,29.06,29.06,29.03,29.04,13900.0,22.21,22.21,22.187,22.1947,13900.0
2009-10-21 13:50:00,29.04,29.05,29.04,29.04,7300.0,22.1947,22.2023,22.1947,22.1947,7300.0
2009-10-21 13:55:00,29.05,29.09,29.04,29.08,35000.0,22.2023,22.2329,22.1947,22.2252,35000.0
2009-10-21 14:00:00,29.08,29.08,29.04,29.04,33900.0,22.2252,22.2252,22.1947,22.1947,33900.0
2009-10-21 14:05:00,29.04,29.08,29.04,29.07,17400.0,22.1947,22.2252,22.1947,22.2176,17400.0
2009-10-21 14:10:00,29.07,29.07,29.05,29.06,33700.0,22.2176,22.2176,22.2023,22.21,33700.0
2009-10-21 14:15:00,29.06,29.07,29.04,29.06,32400.0,22.21,22.2176,22.1947,22.21,32400.0
2009-10-21 14:20:00,29.06,29.08,29.06,29.08,11500.0,22.21,22.2252,22.21,22.2252,11500.0
2009-10-21 14:25:00,29.09,29.11,29.09,29.09,13800.0,22.2329,22.2482,22.2329,22.2329,13800.0
2009-10-21 14:30:00,29.09,29.1,29.05,29.05,39800.0,22.2329,22.2405,22.2023,22.2023,39800.0
2009-10-21 14:35:00,29.05,29.07,29.05,29.07,37100.0,22.2023,22.2176,22.2023,22.2176,37100.0
2009-10-21 14:40:00,29.06,29.09,29.06,29.08,24400.0,22.21,22.2329,22.21,22.2252,24400.0
2009-10-21 14:45:00,29.08,29.12,29.07,29.11,45800.0,22.2252,22.2558,22.2176,22.2482,45800.0
2009-10-21 14:50:00,29.12,29.12,29.1,29.11,26700.0,22.2558,22.2558,22.2405,22.2482,26700.0
2009-10-21 14:55:00,29.1,29.11,29.09,29.09,23600.0,22.2405,22.2482,22.2329,22.2329,23600.0
2009-10-21 15:00:00,29.1,29.11,29.09,29.1,25900.0,22.2405,22.2482,22.2329,22.2405,25900.0
2009-10-21 15:05:00,29.1,29.11,29.09,29.1,16000.0,22.2405,22.2482,22.2329,22.2405,16000.0
2009-10-21 15:10:00,29.11,29.12,29.1,29.1,37100.0,22.2482,22.2558,22.2405,22.2405,37100.0
2009-10-21 15:15:00,29.1,29.11,29.07,29.08,57700.0,22.2405,22.2482,22.2176,22.2252,57700.0
2009-10-21 15:20:00,29.08,29.08,28.97,29.0,227100.0,22.2252,22.2252,22.1412,22.1641,227100.0
2009-10-21 15:25:00,29.0,29.02,28.98,28.99,79500.0,22.1641,22.1794,22.1488,22.1565,79500.0
2009-10-21 15:30:00,28.99,28.99,28.87,28.89,152600.0,22.1565,22.1565,22.0647,22.08,152600.0
2009-10-21 15:35:00,28.89,28.92,28.85,28.91,206500.0,22.08,22.103,22.0495,22.0953,206500.0
2009-10-21 15:40:00,28.91,28.93,28.85,28.87,345200.0,22.0953,22.1106,22.0495,22.0647,345200.0
2009-10-21 15:45:00,28.87,28.91,28.86,28.88,128600.0,22.0647,22.0953,22.0571,22.0724,128600.0
2009-10-21 15:50:00,28.87,28.9,28.83,28.86,260900.0,22.0647,22.0877,22.0342,22.0571,260900.0
2009-10-21 15:55:00,28.86,28.86,28.81,28.83,705900.0,22.0571,22.0571,22.0189,22.0342,705900.0
2009-10-22 09:30:00,28.77,28.78,28.62,28.66,224200.0,21.9883,21.996,21.8737,21.9042,224200.0
2009-10-22 09:35:00,28.66,28.72,28.66,28.72,120800.0,21.9042,21.9501,21.9042,21.9501,120800.0
2009-10-22 09:40:00,28.73,28.77,28.71,28.71,123500.0,21.9577,21.9883,21.9425,21.9425,123500.0
2009-10-22 09:45:00,28.71,28.75,28.69,28.72,155800.0,21.9425,21.973,21.9272,21.9501,155800.0
2009-10-22 09:50:00,28.73,28.75,28.69,28.71,114600.0,21.9577,21.973,21.9272,21.9425,114600.0
2009-10-22 09:55:00,28.7,28.7,28.65,28.65,103500.0,21.9348,21.9348,21.8966,21.8966,103500.0
2009-10-22 10:00:00,28.67,28.67,28.59,28.61,188200.0,21.9119,21.9119,21.8507,21.866,188200.0
2009-10-22 10:05:00,28.61,28.67,28.59,28.66,154100.0,21.866,21.9119,21.8507,21.9042,154100.0
2009-10-22 10:10:00,28.66,28.74,28.66,28.74,95700.0,21.9042,21.9654,21.9042,21.9654,95700.0
2009-10-22 10:15:00,28.74,28.78,28.71,28.75,107600.0,21.9654,21.996,21.9425,21.973,107600.0
2009-10-22 10:20:00,28.75,28.8,28.74,28.77,85200.0,21.973,22.0112,21.9654,21.9883,85200.0
2009-10-22 10:25:00,28.77,28.77,28.72,28.74,74800.0,21.9883,21.9883,21.9501,21.9654,74800.0
2009-10-22 10:30:00,28.75,28.75,28.73,28.74,62800.0,21.973,21.973,21.9577,21.9654,62800.0
2009-10-22 10:35:00,28.74,28.81,28.74,28.79,33400.0,21.9654,22.0189,21.9654,22.0036,33400.0
2009-10-22 10:40:00,28.78,28.81,28.77,28.81,32900.0,21.996,22.0189,21.9883,22.0189,32900.0
2009-10-22 10:45:00,28.81,28.81,28.79,28.79,16900.0,22.0189,22.0189,22.0036,22.0036,16900.0
2009-10-22 10:50:00,28.79,28.82,28.78,28.82,77100.0,22.0036,22.0265,21.996,22.0265,77100.0
2009-10-22 10:55:00,28.82,28.85,28.81,28.82,132100.0,22.0265,22.0495,22.0189,22.0265,132100.0
2009-10-22 11:00:00,28.83,28.83,28.79,28.8,122100.0,22.0342,22.0342,22.0036,22.0112,122100.0
2009-10-22 11:05:00,28.81,28.83,28.8,28.8,88400.0,22.0189,22.0342,22.0112,22.0112,88400.0
2009-10-22 11:10:00,28.81,28.83,28.81,28.83,27200.0,22.0189,22.0342,22.0189,22.0342,27200.0
2009-10-22 11:15:00,28.82,28.85,28.82,28.82,47900.0,22.0265,22.0495,22.0265,22.0265,47900.0
2009-10-22 11:20:00,28.82,28.85,28.82,28.84,48900.0,22.0265,22.0495,22.0265,22.0418,48900.0
2009-10-22 11:25:00,28.83,28.88,28.83,28.86,27600.0,22.0342,22.0724,22.0342,22.0571,27600.0
2009-10-22 11:30:00,28.86,28.88,28.85,28.86,130400.0,22.0571,22.0724,22.0495,22.0571,130400.0
2009-10-22 11:35:00,28.85,28.87,28.85,28.86,10800.0,22.0495,22.0647,22.0495,22.0571,10800.0
2009-10-22 11:40:00,28.86,28.87,28.85,28.85,13400.0,22.0571,22.0647,22.0495,22.0495,13400.0
2009-10-22 11:45:00,28.86,28.89,28.85,28.88,45000.0,22.0571,22.08,22.0495,22.0724,45000.0
2009-10-22 11:50:00,28.88,28.88,28.83,28.83,391600.0,22.0724,22.0724,22.0342,22.0342,391600.0
2009-10-22 11:55:00,28.84,28.88,28.83,28.88,220200.0,22.0418,22.0724,22.0342,22.0724,220200.0
2009-10-22 12:00:00,28.88,28.9,28.87,28.9,24100.0,22.0724,22.0877,22.0647,22.0877,24100.0
2009-10-22 12:05:00,28.89,28.9,28.88,28.9,9600.0,22.08,22.0877,22.0724,22.0877,9600.0
2009-10-22 12:10:00,28.9,28.9,28.89,28.89,2500.0,22.0877,22.0877,22.08,22.08,2500.0
2009-10-22 12:15:00,28.89,28.9,28.88,28.89,31200.0,22.08,22.0877,22.0724,22.08,31200.0
2009-10-22 12:20:00,28.9,28.92,28.9,28.91,11400.0,22.0877,22.103,22.0877,22.0953,11400.0
2009-10-22 12:25:00,28.92,28.92,28.91,28.91,12400.0,22.103,22.103,22.0953,22.0953,12400.0
2009-10-22 12:30:00,28.92,28.92,28.91,28.92,38800.0,22.103,22.103,22.0953,22.103,38800.0
2009-10-22 12:35:00,28.91,28.91,28.9,28.9,4700.0,22.0953,22.0953,22.0877,22.0877,4700.0
2009-10-22 12:40:00,28.9,28.92,28.9,28.91,16300.0,22.0877,22.103,22.0877,22.0953,16300.0
2009-10-22 12:45:00,28.91,28.95,28.91,28.94,40200.0,22.0953,22.1259,22.0953,22.1182,40200.0
2009-10-22 12:50:00,28.93,28.94,28.93,28.94,3600.0,22.1106,22.1182,22.1106,22.1182,3600.0
2009-10-22 12:55:00,28.94,28.95,28.93,28.94,11400.0,22.1182,22.1259,22.1106,22.1182,11400.0
2009-10-22 13:00:00,28.94,28.95,28.93,28.95,10400.0,22.1182,22.1259,22.1106,22.1259,10400.0
2009-10-22 13:05:00,28.94,28.94,28.93,28.93,11800.0,22.1182,22.1182,22.1106,22.1106,11800.0
2009-10-22 13:10:00,28.95,28.95,28.94,28.94,9400.0,22.1259,22.1259,22.1182,22.1182,9400.0
2009-10-22 13:15:00,28.93,28.93,28.91,28.92,71100.0,22.1106,22.1106,22.0953,22.103,71100.0
2009-10-22 13:20:00,28.91,28.91,28.9,28.9,5300.0,22.0953,22.0953,22.0877,22.0877,5300.0
2009-10-22 13:25:00,28.9,28.91,28.9,28.91,10000.0,22.0877,22.0953,22.0877,22.0953,10000.0
2009-10-22 13:30:00,28.9,28.93,28.89,28.92,19400.0,22.0877,22.1106,22.08,22.103,19400.0
2009-10-22 13:35:00,28.92,28.92,28.92,28.92,9800.0,22.103,22.103,22.103,22.103,9800.0
2009-10-22 13:40:00,28.91,28.91,28.89,28.89,15700.0,22.0953,22.0953,22.08,22.08,15700.0
2009-10-22 13:45:00,28.9,28.92,28.9,28.9,65200.0,22.0877,22.103,22.0877,22.0877,65200.0
2009-10-22 13:50:00,28.9,28.91,28.89,28.89,19100.0,22.0877,22.0953,22.08,22.08,19100.0
2009-10-22 13:55:00,28.89,28.9,28.89,28.9,24400.0,22.08,22.0877,22.08,22.0877,24400.0
2009-10-22 14:00:00,28.9,28.92,28.9,28.92,101000.0,22.0877,22.103,22.0877,22.103,101000.0
2009-10-22 14:05:00,28.92,28.93,28.92,28.93,17000.0,22.103,22.1106,22.103,22.1106,17000.0
2009-10-22 14:10:00,28.93,28.97,28.92,28.97,32300.0,22.1106,22.1412,22.103,22.1412,32300.0
2009-10-22 14:15:00,28.96,28.99,28.96,28.97,69100.0,22.1335,22.1565,22.1335,22.1412,69100.0
2009-10-22 14:20:00,28.97,28.99,28.96,28.98,37400.0,22.1412,22.1565,22.1335,22.1488,37400.0
2009-10-22 14:25:00,28.99,29.0,28.98,28.99,26000.0,22.1565,22.1641,22.1488,22.1565,26000.0
2009-10-22 14:30:00,29.0,29.0,28.98,28.98,23100.0,22.1641,22.1641,22.1488,22.1488,23100.0
2009-10-22 14:35:00,28.98,29.02,28.98,29.0,58700.0,22.1488,22.1794,22.1488,22.1641,58700.0
2009-10-22 14:40:00,29.0,29.0,28.98,28.98,59500.0,22.1641,22.1641,22.1488,22.1488,59500.0
2009-10-22 14:45:00,28.99,29.0,28.99,28.99,18800.0,22.1565,22.1641,22.1565,22.1565,18800.0
2009-10-22 14:50:00,28.99,29.01,28.99,29.0,10500.0,22.1565,22.1717,22.1565,22.1641,10500.0
2009-10-22 14:55:00,29.01,29.04,29.0,29.03,14500.0,22.1717,22.1947,22.1641,22.187,14500.0
2009-10-22 15:00:00,29.04,29.07,29.02,29.06,75100.0,22.1947,22.2176,22.1794,22.21,75100.0
2009-10-22 15:05:00,29.07,29.07,29.04,29.04,65700.0,22.2176,22.2176,22.1947,22.1947,65700.0
2009-10-22 15:10:00,29.05,29.07,29.03,29.03,34100.0,22.2023,22.2176,22.187,22.187,34100.0
2009-10-22 15:15:00,29.03,29.1,29.03,29.1,86700.0,22.187,22.2405,22.187,22.2405,86700.0
2009-10-22 15:20:00,29.09,29.14,29.09,29.14,71400.0,22.2329,22.2711,22.2329,22.2711,71400.0
2009-10-22 15:25:00,29.13,29.14,29.08,29.09,68600.0,22.2635,22.2711,22.2252,22.2329,68600.0
2009-10-22 15:30:00,29.08,29.09,29.07,29.09,106300.0,22.2252,22.2329,22.2176,22.2329,106300.0
2009-10-22 15:35:00,29.08,29.08,29.05,29.06,63000.0,22.2252,22.2252,22.2023,22.21,63000.0
2009-10-22 15:40:00,29.07,29.07,29.04,29.05,55400.0,22.2176,22.2176,22.1947,22.2023,55400.0
2009-10-22 15:45:00,29.05,29.05,29.02,29.02,89400.0,22.2023,22.2023,22.1794,22.1794,89400.0
2009-10-22 15:50:00,29.03,29.05,29.01,29.01,130900.0,22.187,22.2023,22.1717,22.1717,130900.0
2009-10-22 15:55:00,29.01,29.03,28.99,29.01,182200.0,22.1717,22.187,22.1565,22.1717,182200.0
2009-10-23 09:30:00,29.11,29.11,28.9,28.91,166000.0,22.2482,22.2482,22.0877,22.0953,166000.0
2009-10-23 09:35:00,28.91,28.94,28.87,28.94,162800.0,22.0953,22.1182,22.0647,22.1182,162800.0
2009-10-23 09:40:00,28.93,28.97,28.88,28.91,121900.0,22.1106,22.1412,22.0724,22.0953,121900.0
2009-10-23 09:45:00,28.91,28.92,28.88,28.91,100000.0,22.0953,22.103,22.0724,22.0953,100000.0
2009-10-23 09:50:00,28.91,28.97,28.9,28.91,93300.0,22.0953,22.1412,22.0877,22.0953,93300.0
2009-10-23 09:55:00,28.91,28.96,28.85,28.95,136300.0,22.0953,22.1335,22.0495,22.1259,136300.0
2009-10-23 10:00:00,28.94,29.0,28.87,28.87,359400.0,22.1182,22.1641,22.0647,22.0647,359400.0
2009-10-23 10:05:00,28.86,28.9,28.84,28.88,69500.0,22.0571,22.0877,22.0418,22.0724,69500.0
2009-10-23 10:10:00,28.88,28.89,28.83,28.86,127200.0,22.0724,22.08,22.0342,22.0571,127200.0
2009-10-23 10:15:00,28.85,28.85,28.82,28.82,83500.0,22.0495,22.0495,22.0265,22.0265,83500.0
2009-10-23 10:20:00,28.82,28.85,28.81,28.85,96600.0,22.0265,22.0495,22.0189,22.0495,96600.0
2009-10-23 10:25:00,28.85,28.88,28.84,28.87,94700.0,22.0495,22.0724,22.0418,22.0647,94700.0
2009-10-23 10:30:00,28.88,28.88,28.83,28.84,66800.0,22.0724,22.0724,22.0342,22.0418,66800.0
2009-10-23 10:35:00,28.83,28.87,28.83,28.87,77500.0,22.0342,22.0647,22.0342,22.0647,77500.0
2009-10-23 10:40:00,28.87,28.89,28.87,28.87,63900.0,22.0647,22.08,22.0647,22.0647,63900.0
2009-10-23 10:45:00,28.87,28.87,28.84,28.86,96200.0,22.0647,22.0647,22.0418,22.0571,96200.0
2009-10-23 10:50:00,28.86,28.87,28.84,28.84,59300.0,22.0571,22.0647,22.0418,22.0418,59300.0
2009-10-23 10:55:00,28.84,28.84,28.8,28.83,57300.0,22.0418,22.0418,22.0112,22.0342,57300.0
2009-10-23 11:00:00,28.83,28.85,28.83,28.83,43800.0,22.0342,22.0495,22.0342,22.0342,43800.0
2009-10-23 11:05:00,28.82,28.83,28.81,28.83,35400.0,22.0265,22.0342,22.0189,22.0342,35400.0
2009-10-23 11:10:00,28.83,28.83,28.79,28.8,31900.0,22.0342,22.0342,22.0036,22.0112,31900.0
2009-10-23 11:15:00,28.8,28.81,28.7,28.7,100300.0,22.0112,22.0189,21.9348,21.9348,100300.0
2009-10-23 11:20:00,28.7,28.74,28.7,28.73,168100.0,21.9348,21.9654,21.9348,21.9577,168100.0
2009-10-23 11:25:00,28.73,28.74,28.72,28.73,31800.0,21.9577,21.9654,21.9501,21.9577,31800.0
2009-10-23 11:30:00,28.73,28.74,28.71,28.74,13700.0,21.9577,21.9654,21.9425,21.9654,13700.0
2009-10-23 11:35:00,28.73,28.75,28.73,28.73,27300.0,21.9577,21.973,21.9577,21.9577,27300.0
2009-10-23 11:40:00,28.72,28.74,28.71,28.73,36900.0,21.9501,21.9654,21.9425,21.9577,36900.0
2009-10-23 11:45:00,28.73,28.74,28.72,28.74,25700.0,21.9577,21.9654,21.9501,21.9654,25700.0
2009-10-23 11:50:00,28.74,28.77,28.73,28.75,34100.0,21.9654,21.9883,21.9577,21.973,34100.0
2009-10-23 11:55:00,28.74,28.75,28.72,28.72,17500.0,21.9654,21.973,21.9501,21.9501,17500.0
2009-10-23 12:00:00,28.73,28.75,28.73,28.73,41600.0,21.9577,21.973,21.9577,21.9577,41600.0
2009-10-23 12:05:00,28.73,28.74,28.71,28.73,26200.0,21.9577,21.9654,21.9425,21.9577,26200.0
2009-10-23 12:10:00,28.73,28.74,28.72,28.72,27200.0,21.9577,21.9654,21.9501,21.9501,27200.0
2009-10-23 12:15:00,28.71,28.74,28.7,28.74,13700.0,21.9425,21.9654,21.9348,21.9654,13700.0
2009-10-23 12:20:00,28.74,28.74,28.7,28.7,35000.0,21.9654,21.9654,21.9348,21.9348,35000.0
2009-10-23 12:25:00,28.72,28.72,28.71,28.72,17400.0,21.9501,21.9501,21.9425,21.9501,17400.0
2009-10-23 12:30:00,28.72,28.72,28.7,28.7,14600.0,21.9501,21.9501,21.9348,21.9348,14600.0
2009-10-23 12:35:00,28.69,28.73,28.69,28.72,107300.0,21.9272,21.9577,21.9272,21.9501,107300.0
2009-10-23 12:40:00,28.72,28.73,28.72,28.73,8500.0,21.9501,21.9577,21.9501,21.9577,8500.0
2009-10-23 12:45:00,28.73,28.76,28.73,28.75,48700.0,21.9577,21.9807,21.9577,21.973,48700.0
2009-10-23 12:50:00,28.75,28.75,28.74,28.75,19700.0,21.973,21.973,21.9654,21.973,19700.0
2009-10-23 12:55:00,28.75,28.76,28.71,28.72,32300.0,21.973,21.9807,21.9425,21.9501,32300.0
2009-10-23 13:00:00,28.72,28.72,28.69,28.71,19000.0,21.9501,21.9501,21.9272,21.9425,19000.0
2009-10-23 13:05:00,28.7,28.73,28.7,28.72,20300.0,21.9348,21.9577,21.9348,21.9501,20300.0
2009-10-23 13:10:00,28.73,28.75,28.73,28.75,20600.0,21.9577,21.973,21.9577,21.973,20600.0
2009-10-23 13:15:00,28.75,28.75,28.73,28.74,10600.0,21.973,21.973,21.9577,21.9654,10600.0
2009-10-23 13:20:00,28.74,28.74,28.68,28.69,38600.0,21.9654,21.9654,21.9195,21.9272,38600.0
2009-10-23 13:25:00,28.7,28.72,28.69,28.7,30800.0,21.9348,21.9501,21.9272,21.9348,30800.0
2009-10-23 13:30:00,28.69,28.69,28.61,28.63,187400.0,21.9272,21.9272,21.866,21.8813,187400.0
2009-10-23 13:35:00,28.63,28.66,28.61,28.63,175500.0,21.8813,21.9042,21.866,21.8813,175500.0
2009-10-23 13:40:00,28.65,28.69,28.64,28.69,31300.0,21.8966,21.9272,21.889,21.9272,31300.0
2009-10-23 13:45:00,28.68,28.69,28.66,28.67,109900.0,21.9195,21.9272,21.9042,21.9119,109900.0
2009-10-23 13:50:00,28.68,28.71,28.67,28.71,7900.0,21.9195,21.9425,21.9119,21.9425,7900.0
2009-10-23 13:55:00,28.71,28.72,28.69,28.7,14500.0,21.9425,21.9501,21.9272,21.9348,14500.0
2009-10-23 14:00:00,28.69,28.7,28.67,28.68,44500.0,21.9272,21.9348,21.9119,21.9195,44500.0
2009-10-23 14:05:00,28.67,28.68,28.64,28.68,70300.0,21.9119,21.9195,21.889,21.9195,70300.0
2009-10-23 14:10:00,28.68,28.71,28.67,28.69,26100.0,21.9195,21.9425,21.9119,21.9272,26100.0
2009-10-23 14:15:00,28.69,28.69,28.67,28.69,38200.0,21.9272,21.9272,21.9119,21.9272,38200.0
2009-10-23 14:20:00,28.69,28.71,28.68,28.69,35100.0,21.9272,21.9425,21.9195,21.9272,35100.0
2009-10-23 14:25:00,28.68,28.69,28.67,28.69,13900.0,21.9195,21.9272,21.9119,21.9272,13900.0
2009-10-23 14:30:00,28.69,28.7,28.67,28.67,53300.0,21.9272,21.9348,21.9119,21.9119,53300.0
2009-10-23 14:35:00,28.68,28.7,28.68,28.7,5800.0,21.9195,21.9348,21.9195,21.9348,5800.0
2009-10-23 14:40:00,28.7,28.7,28.68,28.7,27700.0,21.9348,21.9348,21.9195,21.9348,27700.0
2009-10-23 14:45:00,28.7,28.7,28.69,28.69,55000.0,21.9348,21.9348,21.9272,21.9272,55000.0
2009-10-23 14:50:00,28.69,28.69,28.66,28.67,47400.0,21.9272,21.9272,21.9042,21.9119,47400.0
2009-10-23 14:55:00,28.67,28.68,28.65,28.68,45700.0,21.9119,21.9195,21.8966,21.9195,45700.0
2009-10-23 15:00:00,28.69,28.7,28.68,28.68,45600.0,21.9272,21.9348,21.9195,21.9195,45600.0
2009-10-23 15:05:00,28.68,28.75,28.67,28.73,52300.0,21.9195,21.973,21.9119,21.9577,52300.0
2009-10-23 15:10:00,28.73,28.75,28.71,28.74,36400.0,21.9577,21.973,21.9425,21.9654,36400.0
2009-10-23 15:15:00,28.74,28.75,28.72,28.74,33200.0,21.9654,21.973,21.9501,21.9654,33200.0
2009-10-23 15:20:00,28.74,28.75,28.69,28.69,277900.0,21.9654,21.973,21.9272,21.9272,277900.0
2009-10-23 15:25:00,28.69,28.7,28.67,28.7,59300.0,21.9272,21.9348,21.9119,21.9348,59300.0
2009-10-23 15:30:00,28.7,28.71,28.66,28.67,229600.0,21.9348,21.9425,21.9042,21.9119,229600.0
2009-10-23 15:35:00,28.67,28.68,28.63,28.66,244200.0,21.9119,21.9195,21.8813,21.9042,244200.0
2009-10-23 15:40:00,28.66,28.7,28.66,28.7,93900.0,21.9042,21.9348,21.9042,21.9348,93900.0
2009-10-23 15:45:00,28.71,28.72,28.7,28.72,114000.0,21.9425,21.9501,21.9348,21.9501,114000.0
2009-10-23 15:50:00,28.72,28.74,28.71,28.72,361100.0,21.9501,21.9654,21.9425,21.9501,361100.0
2009-10-23 15:55:00,28.73,28.74,28.7,28.71,296500.0,21.9577,21.9654,21.9348,21.9425,296500.0
2009-10-26 09:30:00,28.8,28.86,28.74,28.74,222700.0,22.0112,22.0571,21.9654,21.9654,222700.0
2009-10-26 09:35:00,28.75,28.78,28.69,28.74,164600.0,21.973,21.996,21.9272,21.9654,164600.0
2009-10-26 09:40:00,28.75,28.79,28.72,28.79,42500.0,21.973,22.0036,21.9501,22.0036,42500.0
2009-10-26 09:45:00,28.79,28.91,28.79,28.86,265800.0,22.0036,22.0953,22.0036,22.0571,265800.0
2009-10-26 09:50:00,28.86,28.93,28.83,28.89,571300.0,22.0571,22.1106,22.0342,22.08,571300.0
2009-10-26 09:55:00,28.89,28.91,28.86,28.88,53200.0,22.08,22.0953,22.0571,22.0724,53200.0
2009-10-26 10:00:00,28.88,28.95,28.88,28.94,176100.0,22.0724,22.1259,22.0724,22.1182,176100.0
2009-10-26 10:05:00,28.95,28.97,28.91,28.92,298200.0,22.1259,22.1412,22.0953,22.103,298200.0
2009-10-26 10:10:00,28.91,28.95,28.9,28.94,48000.0,22.0953,22.1259,22.0877,22.1182,48000.0
2009-10-26 10:15:00,28.93,28.95,28.89,28.92,81000.0,22.1106,22.1259,22.08,22.103,81000.0
2009-10-26 10:20:00,28.94,28.96,28.92,28.94,29500.0,22.1182,22.1335,22.103,22.1182,29500.0
2009-10-26 10:25:00,28.93,28.94,28.91,28.92,32000.0,22.1106,22.1182,22.0953,22.103,32000.0
2009-10-26 10:30:00,28.93,28.94,28.92,28.93,23600.0,22.1106,22.1182,22.103,22.1106,23600.0
2009-10-26 10:35:00,28.93,28.95,28.91,28.92,27500.0,22.1106,22.1259,22.0953,22.103,27500.0
2009-10-26 10:40:00,28.92,28.93,28.91,28.92,9800.0,22.103,22.1106,22.0953,22.103,9800.0
2009-10-26 10:45:00,28.92,28.92,28.88,28.88,39800.0,22.103,22.103,22.0724,22.0724,39800.0
2009-10-26 10:50:00,28.88,28.89,28.86,28.89,22800.0,22.0724,22.08,22.0571,22.08,22800.0
2009-10-26 10:55:00,28.89,28.89,28.88,28.89,21400.0,22.08,22.08,22.0724,22.08,21400.0
2009-10-26 11:00:00,28.89,28.9,28.87,28.9,26400.0,22.08,22.0877,22.0647,22.0877,26400.0
2009-10-26 11:05:00,28.89,28.93,28.89,28.92,40300.0,22.08,22.1106,22.08,22.103,40300.0
2009-10-26 11:10:00,28.92,28.92,28.83,28.83,34600.0,22.103,22.103,22.0342,22.0342,34600.0
2009-10-26 11:15:00,28.82,28.83,28.76,28.76,40900.0,22.0265,22.0342,21.9807,21.9807,40900.0
2009-10-26 11:20:00,28.76,28.78,28.75,28.75,20400.0,21.9807,21.996,21.973,21.973,20400.0
2009-10-26 11:25:00,28.75,28.75,28.69,28.69,255400.0,21.973,21.973,21.9272,21.9272,255400.0
2009-10-26 11:30:00,28.69,28.69,28.5,28.54,335500.0,21.9272,21.9272,21.782,21.8125,335500.0
2009-10-26 11:35:00,28.54,28.57,28.43,28.55,501600.0,21.8125,21.8355,21.7285,21.8202,501600.0
2009-10-26 11:40:00,28.55,28.56,28.5,28.51,139500.0,21.8202,21.8278,21.782,21.7896,139500.0
2009-10-26 11:45:00,28.5,28.54,28.49,28.5,91000.0,21.782,21.8125,21.7743,21.782,91000.0
2009-10-26 11:50:00,28.51,28.51,28.46,28.46,22200.0,21.7896,21.7896,21.7514,21.7514,22200.0
2009-10-26 11:55:00,28.47,28.49,28.37,28.38,147200.0,21.759,21.7743,21.6826,21.6902,147200.0
2009-10-26 12:00:00,28.38,28.42,28.35,28.35,180700.0,21.6902,21.7208,21.6673,21.6673,180700.0
2009-10-26 12:05:00,28.35,28.4,28.34,28.39,136700.0,21.6673,21.7055,21.6597,21.6979,136700.0
2009-10-26 12:10:00,28.39,28.42,28.39,28.42,79400.0,21.6979,21.7208,21.6979,21.7208,79400.0
2009-10-26 12:15:00,28.42,28.43,28.4,28.42,74700.0,21.7208,21.7285,21.7055,21.7208,74700.0
2009-10-26 12:20:00,28.42,28.42,28.39,28.42,44600.0,21.7208,21.7208,21.6979,21.7208,44600.0
2009-10-26 12:25:00,28.42,28.43,28.41,28.43,22600.0,21.7208,21.7285,21.7132,21.7285,22600.0
2009-10-26 12:30:00,28.43,28.44,28.43,28.44,9700.0,21.7285,21.7361,21.7285,21.7361,9700.0
2009-10-26 12:35:00,28.44,28.44,28.41,28.41,15100.0,21.7361,21.7361,21.7132,21.7132,15100.0
2009-10-26 12:40:00,28.41,28.42,28.39,28.39,20200.0,21.7132,21.7208,21.6979,21.6979,20200.0
2009-10-26 12:45:00,28.39,28.41,28.38,28.39,109300.0,21.6979,21.7132,21.6902,21.6979,109300.0
2009-10-26 12:50:00,28.4,28.44,28.38,28.44,254500.0,21.7055,21.7361,21.6902,21.7361,254500.0
2009-10-26 12:55:00,28.44,28.46,28.42,28.42,54000.0,21.7361,21.7514,21.7208,21.7208,54000.0
2009-10-26 13:00:00,28.43,28.45,28.43,28.44,14600.0,21.7285,21.7437,21.7285,21.7361,14600.0
2009-10-26 13:05:00,28.45,28.46,28.44,28.45,38300.0,21.7437,21.7514,21.7361,21.7437,38300.0
2009-10-26 13:10:00,28.44,28.44,28.42,28.43,27400.0,21.7361,21.7361,21.7208,21.7285,27400.0
2009-10-26 13:15:00,28.43,28.44,28.42,28.43,8200.0,21.7285,21.7361,21.7208,21.7285,8200.0
2009-10-26 13:20:00,28.44,28.44,28.42,28.43,13000.0,21.7361,21.7361,21.7208,21.7285,13000.0
2009-10-26 13:25:00,28.43,28.45,28.42,28.43,10300.0,21.7285,21.7437,21.7208,21.7285,10300.0
2009-10-26 13:30:00,28.43,28.44,28.41,28.44,26400.0,21.7285,21.7361,21.7132,21.7361,26400.0
2009-10-26 13:35:00,28.44,28.45,28.42,28.42,12600.0,21.7361,21.7437,21.7208,21.7208,12600.0
2009-10-26 13:40:00,28.42,28.45,28.42,28.44,13000.0,21.7208,21.7437,21.7208,21.7361,13000.0
2009-10-26 13:45:00,28.43,28.44,28.42,28.42,16900.0,21.7285,21.7361,21.7208,21.7208,16900.0
2009-10-26 13:50:00,28.42,28.42,28.41,28.42,11000.0,21.7208,21.7208,21.7132,21.7208,11000.0
2009-10-26 13:55:00,28.42,28.42,28.4,28.41,63600.0,21.7208,21.7208,21.7055,21.7132,63600.0
2009-10-26 14:00:00,28.42,28.43,28.4,28.43,11000.0,21.7208,21.7285,21.7055,21.7285,11000.0
2009-10-26 14:05:00,28.43,28.44,28.42,28.42,12100.0,21.7285,21.7361,21.7208,21.7208,12100.0
2009-10-26 14:10:00,28.42,28.43,28.4,28.41,11100.0,21.7208,21.7285,21.7055,21.7132,11100.0
2009-10-26 14:15:00,28.42,28.42,28.37,28.38,95100.0,21.7208,21.7208,21.6826,21.6902,95100.0
2009-10-26 14:20:00,28.37,28.4,28.36,28.4,19400.0,21.6826,21.7055,21.675,21.7055,19400.0
2009-10-26 14:25:00,28.4,28.41,28.38,28.4,7700.0,21.7055,21.7132,21.6902,21.7055,7700.0
2009-10-26 14:30:00,28.4,28.41,28.37,28.37,47700.0,21.7055,21.7132,21.6826,21.6826,47700.0
2009-10-26 14:35:00,28.37,28.4,28.35,28.4,36700.0,21.6826,21.7055,21.6673,21.7055,36700.0
2009-10-26 14:40:00,28.4,28.4,28.37,28.38,38200.0,21.7055,21.7055,21.6826,21.6902,38200.0
2009-10-26 14:45:00,28.37,28.4,28.35,28.36,131300.0,21.6826,21.7055,21.6673,21.675,131300.0
2009-10-26 14:50:00,28.35,28.4,28.35,28.4,36500.0,21.6673,21.7055,21.6673,21.7055,36500.0
2009-10-26 14:55:00,28.4,28.45,28.4,28.43,38200.0,21.7055,21.7437,21.7055,21.7285,38200.0
2009-10-26 15:00:00,28.43,28.44,28.41,28.44,22200.0,21.7285,21.7361,21.7132,21.7361,22200.0
2009-10-26 15:05:00,28.43,28.44,28.38,28.4,67100.0,21.7285,21.7361,21.6902,21.7055,67100.0
2009-10-26 15:10:00,28.4,28.41,28.39,28.39,40200.0,21.7055,21.7132,21.6979,21.6979,40200.0
2009-10-26 15:15:00,28.39,28.44,28.39,28.43,100700.0,21.6979,21.7361,21.6979,21.7285,100700.0
2009-10-26 15:20:00,28.43,28.44,28.41,28.44,36700.0,21.7285,21.7361,21.7132,21.7361,36700.0
2009-10-26 15:25:00,28.44,28.45,28.39,28.4,43900.0,21.7361,21.7437,21.6979,21.7055,43900.0
2009-10-26 15:30:00,28.39,28.43,28.39,28.42,39800.0,21.6979,21.7285,21.6979,21.7208,39800.0
2009-10-26 15:35:00,28.43,28.43,28.39,28.39,50800.0,21.7285,21.7285,21.6979,21.6979,50800.0
2009-10-26 15:40:00,28.4,28.44,28.39,28.44,92300.0,21.7055,21.7361,21.6979,21.7361,92300.0
2009-10-26 15:45:00,28.45,28.51,28.44,28.5,372200.0,21.7437,21.7896,21.7361,21.782,372200.0
2009-10-26 15:50:00,28.49,28.5,28.44,28.44,349500.0,21.7743,21.782,21.7361,21.7361,349500.0
2009-10-26 15:55:00,28.44,28.45,28.41,28.42,387800.0,21.7361,21.7437,21.7132,21.7208,387800.0
2009-10-27 09:30:00,28.48,28.64,28.48,28.57,183600.0,21.7667,21.889,21.7667,21.8355,183600.0
2009-10-27 09:35:00,28.57,28.6,28.54,28.59,206600.0,21.8355,21.8584,21.8125,21.8507,206600.0
2009-10-27 09:40:00,28.6,28.61,28.5,28.54,101300.0,21.8584,21.866,21.782,21.8125,101300.0
2009-10-27 09:45:00,28.53,28.55,28.49,28.54,283500.0,21.8049,21.8202,21.7743,21.8125,283500.0
2009-10-27 09:50:00,28.54,28.59,28.52,28.57,106700.0,21.8125,21.8507,21.7972,21.8355,106700.0
2009-10-27 09:55:00,28.57,28.59,28.53,28.53,81000.0,21.8355,21.8507,21.8049,21.8049,81000.0
2009-10-27 10:00:00,28.53,28.53,28.37,28.47,350500.0,21.8049,21.8049,21.6826,21.759,350500.0
2009-10-27 10:05:00,28.47,28.5,28.42,28.48,171500.0,21.759,21.782,21.7208,21.7667,171500.0
2009-10-27 10:10:00,28.47,28.51,28.45,28.51,262500.0,21.759,21.7896,21.7437,21.7896,262500.0
2009-10-27 10:15:00,28.53,28.58,28.53,28.57,159000.0,21.8049,21.8431,21.8049,21.8355,159000.0
2009-10-27 10:20:00,28.57,28.61,28.57,28.58,108000.0,21.8355,21.866,21.8355,21.8431,108000.0
2009-10-27 10:25:00,28.59,28.62,28.58,28.62,119900.0,21.8507,21.8737,21.8431,21.8737,119900.0
2009-10-27 10:30:00,28.61,28.61,28.57,28.61,212200.0,21.866,21.866,21.8355,21.866,212200.0
2009-10-27 10:35:00,28.61,28.64,28.6,28.63,31400.0,21.866,21.889,21.8584,21.8813,31400.0
2009-10-27 10:40:00,28.64,28.68,28.63,28.68,156600.0,21.889,21.9195,21.8813,21.9195,156600.0
2009-10-27 10:45:00,28.68,28.69,28.67,28.69,42000.0,21.9195,21.9272,21.9119,21.9272,42000.0
2009-10-27 10:50:00,28.69,28.69,28.63,28.63,52600.0,21.9272,21.9272,21.8813,21.8813,52600.0
2009-10-27 10:55:00,28.63,28.64,28.61,28.62,43200.0,21.8813,21.889,21.866,21.8737,43200.0
2009-10-27 11:00:00,28.62,28.64,28.58,28.59,28500.0,21.8737,21.889,21.8431,21.8507,28500.0
2009-10-27 11:05:00,28.59,28.6,28.57,28.6,67900.0,21.8507,21.8584,21.8355,21.8584,67900.0
2009-10-27 11:10:00,28.6,28.65,28.58,28.64,42000.0,21.8584,21.8966,21.8431,21.889,42000.0
2009-10-27 11:15:00,28.64,28.65,28.61,28.61,21700.0,21.889,21.8966,21.866,21.866,21700.0
2009-10-27 11:20:00,28.62,28.63,28.61,28.61,72400.0,21.8737,21.8813,21.866,21.866,72400.0
2009-10-27 11:25:00,28.6,28.64,28.6,28.64,40500.0,21.8584,21.889,21.8584,21.889,40500.0
2009-10-27 11:30:00,28.65,28.66,28.62,28.62,39800.0,21.8966,21.9042,21.8737,21.8737,39800.0
2009-10-27 11:35:00,28.63,28.63,28.61,28.62,30700.0,21.8813,21.8813,21.866,21.8737,30700.0
2009-10-27 11:40:00,28.62,28.62,28.6,28.62,12000.0,21.8737,21.8737,21.8584,21.8737,12000.0
2009-10-27 11:45:00,28.61,28.65,28.61,28.65,45700.0,21.866,21.8966,21.866,21.8966,45700.0
2009-10-27 11:50:00,28.65,28.67,28.63,28.63,56600.0,21.8966,21.9119,21.8813,21.8813,56600.0
2009-10-27 11:55:00,28.63,28.65,28.62,28.64,31700.0,21.8813,21.8966,21.8737,21.889,31700.0
2009-10-27 12:00:00,28.65,28.65,28.64,28.64,21600.0,21.8966,21.8966,21.889,21.889,21600.0
2009-10-27 12:05:00,28.64,28.67,28.64,28.66,9300.0,21.889,21.9119,21.889,21.9042,9300.0
2009-10-27 12:10:00,28.65,28.66,28.64,28.65,25500.0,21.8966,21.9042,21.889,21.8966,25500.0
2009-10-27 12:15:00,28.66,28.68,28.65,28.68,15400.0,21.9042,21.9195,21.8966,21.9195,15400.0
2009-10-27 12:20:00,28.66,28.67,28.65,28.65,16800.0,21.9042,21.9119,21.8966,21.8966,16800.0
2009-10-27 12:25:00,28.65,28.66,28.64,28.65,11700.0,21.8966,21.9042,21.889,21.8966,11700.0
2009-10-27 12:30:00,28.65,28.65,28.63,28.64,15500.0,21.8966,21.8966,21.8813,21.889,15500.0
2009-10-27 12:35:00,28.63,28.65,28.63,28.63,27400.0,21.8813,21.8966,21.8813,21.8813,27400.0
2009-10-27 12:40:00,28.62,28.64,28.62,28.63,32600.0,21.8737,21.889,21.8737,21.8813,32600.0
2009-10-27 12:45:00,28.62,28.64,28.62,28.63,18300.0,21.8737,21.889,21.8737,21.8813,18300.0
2009-10-27 12:50:00,28.63,28.64,28.59,28.59,71500.0,21.8813,21.889,21.8507,21.8507,71500.0
2009-10-27 12:55:00,28.6,28.64,28.6,28.61,76800.0,21.8584,21.889,21.8584,21.866,76800.0
2009-10-27 13:00:00,28.61,28.62,28.6,28.6,17700.0,21.866,21.8737,21.8584,21.8584,17700.0
2009-10-27 13:05:00,28.59,28.6,28.54,28.56,189300.0,21.8507,21.8584,21.8125,21.8278,189300.0
2009-10-27 13:10:00,28.57,28.6,28.57,28.59,91300.0,21.8355,21.8584,21.8355,21.8507,91300.0
2009-10-27 13:15:00,28.59,28.59,28.56,28.57,55500.0,21.8507,21.8507,21.8278,21.8355,55500.0
2009-10-27 13:20:00,28.57,28.58,28.53,28.55,83300.0,21.8355,21.8431,21.8049,21.8202,83300.0
2009-10-27 13:25:00,28.55,28.55,28.52,28.53,108900.0,21.8202,21.8202,21.7972,21.8049,108900.0
2009-10-27 13:30:00,28.53,28.55,28.5,28.5,199800.0,21.8049,21.8202,21.782,21.782,199800.0
2009-10-27 13:35:00,28.49,28.55,28.49,28.55,98900.0,21.7743,21.8202,21.7743,21.8202,98900.0
2009-10-27 13:40:00,28.55,28.57,28.54,28.55,68900.0,21.8202,21.8355,21.8125,21.8202,68900.0
2009-10-27 13:45:00,28.54,28.56,28.54,28.55,37000.0,21.8125,21.8278,21.8125,21.8202,37000.0
2009-10-27 13:50:00,28.56,28.57,28.54,28.55,20700.0,21.8278,21.8355,21.8125,21.8202,20700.0
2009-10-27 13:55:00,28.55,28.59,28.54,28.57,109100.0,21.8202,21.8507,21.8125,21.8355,109100.0
2009-10-27 14:00:00,28.57,28.58,28.55,28.56,15900.0,21.8355,21.8431,21.8202,21.8278,15900.0
2009-10-27 14:05:00,28.55,28.58,28.55,28.56,33100.0,21.8202,21.8431,21.8202,21.8278,33100.0
2009-10-27 14:10:00,28.57,28.61,28.57,28.6,66600.0,21.8355,21.866,21.8355,21.8584,66600.0
2009-10-27 14:15:00,28.6,28.66,28.59,28.66,103900.0,21.8584,21.9042,21.8507,21.9042,103900.0
2009-10-27 14:20:00,28.66,28.66,28.63,28.64,29100.0,21.9042,21.9042,21.8813,21.889,29100.0
2009-10-27 14:25:00,28.65,28.69,28.65,28.67,195600.0,21.8966,21.9272,21.8966,21.9119,195600.0
2009-10-27 14:30:00,28.67,28.67,28.63,28.66,138300.0,21.9119,21.9119,21.8813,21.9042,138300.0
2009-10-27 14:35:00,28.67,28.67,28.65,28.66,74200.0,21.9119,21.9119,21.8966,21.9042,74200.0
2009-10-27 14:40:00,28.66,28.68,28.65,28.67,88300.0,21.9042,21.9195,21.8966,21.9119,88300.0
2009-10-27 14:45:00,28.67,28.67,28.65,28.67,30700.0,21.9119,21.9119,21.8966,21.9119,30700.0
2009-10-27 14:50:00,28.67,28.68,28.67,28.68,46300.0,21.9119,21.9195,21.9119,21.9195,46300.0
2009-10-27 14:55:00,28.68,28.7,28.67,28.7,185800.0,21.9195,21.9348,21.9119,21.9348,185800.0
2009-10-27 15:00:00,28.69,28.7,28.67,28.68,156700.0,21.9272,21.9348,21.9119,21.9195,156700.0
2009-10-27 15:05:00,28.68,28.68,28.64,28.65,51100.0,21.9195,21.9195,21.889,21.8966,51100.0
2009-10-27 15:10:00,28.65,28.66,28.62,28.64,149300.0,21.8966,21.9042,21.8737,21.889,149300.0
2009-10-27 15:15:00,28.63,28.67,28.63,28.66,122700.0,21.8813,21.9119,21.8813,21.9042,122700.0
2009-10-27 15:20:00,28.67,28.67,28.64,28.67,45400.0,21.9119,21.9119,21.889,21.9119,45400.0
2009-10-27 15:25:00,28.67,28.67,28.64,28.67,166000.0,21.9119,21.9119,21.889,21.9119,166000.0
2009-10-27 15:30:00,28.67,28.67,28.57,28.57,70900.0,21.9119,21.9119,21.8355,21.8355,70900.0
2009-10-27 15:35:00,28.58,28.6,28.56,28.59,151600.0,21.8431,21.8584,21.8278,21.8507,151600.0
2009-10-27 15:40:00,28.59,28.67,28.59,28.66,130300.0,21.8507,21.9119,21.8507,21.9042,130300.0
2009-10-27 15:45:00,28.67,28.67,28.6,28.6,355300.0,21.9119,21.9119,21.8584,21.8584,355300.0
2009-10-27 15:50:00,28.61,28.64,28.57,28.58,165700.0,21.866,21.889,21.8355,21.8431,165700.0
2009-10-27 15:55:00,28.58,28.58,28.54,28.55,233800.0,21.8431,21.8431,21.8125,21.8202,233800.0
2009-10-28 09:30:00,28.48,28.59,28.46,28.56,118800.0,21.7667,21.8507,21.7514,21.8278,118800.0
2009-10-28 09:35:00,28.56,28.56,28.45,28.52,176000.0,21.8278,21.8278,21.7437,21.7972,176000.0
2009-10-28 09:40:00,28.52,28.57,28.47,28.56,182000.0,21.7972,21.8355,21.759,21.8278,182000.0
2009-10-28 09:45:00,28.56,28.59,28.48,28.48,53600.0,21.8278,21.8507,21.7667,21.7667,53600.0
2009-10-28 09:50:00,28.49,28.51,28.45,28.46,31200.0,21.7743,21.7896,21.7437,21.7514,31200.0
2009-10-28 09:55:00,28.46,28.47,28.43,28.47,80000.0,21.7514,21.759,21.7285,21.759,80000.0
2009-10-28 10:00:00,28.46,28.46,28.37,28.42,200700.0,21.7514,21.7514,21.6826,21.7208,200700.0
2009-10-28 10:05:00,28.42,28.47,28.38,28.46,125200.0,21.7208,21.759,21.6902,21.7514,125200.0
2009-10-28 10:10:00,28.47,28.53,28.47,28.51,117600.0,21.759,21.8049,21.759,21.7896,117600.0
2009-10-28 10:15:00,28.5,28.51,28.48,28.5,101700.0,21.782,21.7896,21.7667,21.782,101700.0
2009-10-28 10:20:00,28.5,28.5,28.45,28.49,34600.0,21.782,21.782,21.7437,21.7743,34600.0
2009-10-28 10:25:00,28.49,28.54,28.47,28.52,501900.0,21.7743,21.8125,21.759,21.7972,501900.0
2009-10-28 10:30:00,28.52,28.54,28.48,28.53,168200.0,21.7972,21.8125,21.7667,21.8049,168200.0
2009-10-28 10:35:00,28.54,28.54,28.48,28.5,37500.0,21.8125,21.8125,21.7667,21.782,37500.0
2009-10-28 10:40:00,28.51,28.52,28.49,28.52,17300.0,21.7896,21.7972,21.7743,21.7972,17300.0
2009-10-28 10:45:00,28.52,28.54,28.47,28.52,118900.0,21.7972,21.8125,21.759,21.7972,118900.0
2009-10-28 10:50:00,28.52,28.52,28.45,28.47,115300.0,21.7972,21.7972,21.7437,21.759,115300.0
2009-10-28 10:55:00,28.47,28.53,28.47,28.52,60700.0,21.759,21.8049,21.759,21.7972,60700.0
2009-10-28 11:00:00,28.51,28.51,28.49,28.5,93200.0,21.7896,21.7896,21.7743,21.782,93200.0
2009-10-28 11:05:00,28.49,28.53,28.49,28.53,32200.0,21.7743,21.8049,21.7743,21.8049,32200.0
2009-10-28 11:10:00,28.53,28.54,28.51,28.51,113500.0,21.8049,21.8125,21.7896,21.7896,113500.0
2009-10-28 11:15:00,28.5,28.51,28.49,28.5,36900.0,21.782,21.7896,21.7743,21.782,36900.0
2009-10-28 11:20:00,28.5,28.51,28.46,28.46,17200.0,21.782,21.7896,21.7514,21.7514,17200.0
2009-10-28 11:25:00,28.47,28.5,28.47,28.48,16300.0,21.759,21.782,21.759,21.7667,16300.0
2009-10-28 11:30:00,28.47,28.48,28.46,28.47,19700.0,21.759,21.7667,21.7514,21.759,19700.0
2009-10-28 11:35:00,28.46,28.47,28.43,28.44,17100.0,21.7514,21.759,21.7285,21.7361,17100.0
2009-10-28 11:40:00,28.44,28.46,28.42,28.45,16500.0,21.7361,21.7514,21.7208,21.7437,16500.0
2009-10-28 11:45:00,28.45,28.48,28.45,28.46,19300.0,21.7437,21.7667,21.7437,21.7514,19300.0
2009-10-28 11:50:00,28.45,28.45,28.43,28.45,13000.0,21.7437,21.7437,21.7285,21.7437,13000.0
2009-10-28 11:55:00,28.45,28.46,28.42,28.44,38300.0,21.7437,21.7514,21.7208,21.7361,38300.0
2009-10-28 12:00:00,28.45,28.48,28.44,28.48,14300.0,21.7437,21.7667,21.7361,21.7667,14300.0
2009-10-28 12:05:00,28.48,28.48,28.45,28.45,6500.0,21.7667,21.7667,21.7437,21.7437,6500.0
2009-10-28 12:10:00,28.44,28.46,28.44,28.46,14300.0,21.7361,21.7514,21.7361,21.7514,14300.0
2009-10-28 12:15:00,28.45,28.47,28.45,28.46,39300.0,21.7437,21.759,21.7437,21.7514,39300.0
2009-10-28 12:20:00,28.46,28.47,28.42,28.42,19900.0,21.7514,21.759,21.7208,21.7208,19900.0
2009-10-28 12:25:00,28.42,28.49,28.42,28.47,90200.0,21.7208,21.7743,21.7208,21.759,90200.0
2009-10-28 12:30:00,28.47,28.5,28.47,28.5,38200.0,21.759,21.782,21.759,21.782,38200.0
2009-10-28 12:35:00,28.49,28.49,28.44,28.46,48800.0,21.7743,21.7743,21.7361,21.7514,48800.0
2009-10-28 12:40:00,28.46,28.46,28.43,28.46,27100.0,21.7514,21.7514,21.7285,21.7514,27100.0
2009-10-28 12:45:00,28.46,28.46,28.43,28.44,12800.0,21.7514,21.7514,21.7285,21.7361,12800.0
2009-10-28 12:50:00,28.43,28.43,28.35,28.38,54700.0,21.7285,21.7285,21.6673,21.6902,54700.0
2009-10-28 12:55:00,28.38,28.42,28.38,28.42,32500.0,21.6902,21.7208,21.6902,21.7208,32500.0
2009-10-28 13:00:00,28.41,28.45,28.4,28.45,42500.0,21.7132,21.7437,21.7055,21.7437,42500.0
2009-10-28 13:05:00,28.45,28.47,28.45,28.45,32200.0,21.7437,21.759,21.7437,21.7437,32200.0
2009-10-28 13:10:00,28.46,28.49,28.46,28.48,42500.0,21.7514,21.7743,21.7514,21.7667,42500.0
2009-10-28 13:15:00,28.48,28.53,28.46,28.46,198500.0,21.7667,21.8049,21.7514,21.7514,198500.0
2009-10-28 13:20:00,28.45,28.45,28.43,28.44,14400.0,21.7437,21.7437,21.7285,21.7361,14400.0
2009-10-28 13:25:00,28.45,28.47,28.43,28.44,179700.0,21.7437,21.759,21.7285,21.7361,179700.0
2009-10-28 13:30:00,28.44,28.47,28.44,28.44,24900.0,21.7361,21.759,21.7361,21.7361,24900.0
2009-10-28 13:35:00,28.44,28.45,28.41,28.41,57100.0,21.7361,21.7437,21.7132,21.7132,57100.0
2009-10-28 13:40:00,28.41,28.44,28.41,28.43,121800.0,21.7132,21.7361,21.7132,21.7285,121800.0
2009-10-28 13:45:00,28.42,28.44,28.42,28.42,30700.0,21.7208,21.7361,21.7208,21.7208,30700.0
2009-10-28 13:50:00,28.4,28.41,28.39,28.41,21200.0,21.7055,21.7132,21.6979,21.7132,21200.0
2009-10-28 13:55:00,28.42,28.42,28.4,28.4,9700.0,21.7208,21.7208,21.7055,21.7055,9700.0
2009-10-28 14:00:00,28.4,28.42,28.39,28.41,120800.0,21.7055,21.7208,21.6979,21.7132,120800.0
2009-10-28 14:05:00,28.4,28.4,28.39,28.39,5000.0,21.7055,21.7055,21.6979,21.6979,5000.0
2009-10-28 14:10:00,28.39,28.41,28.38,28.41,172500.0,21.6979,21.7132,21.6902,21.7132,172500.0
2009-10-28 14:15:00,28.41,28.42,28.39,28.39,40300.0,21.7132,21.7208,21.6979,21.6979,40300.0
2009-10-28 14:20:00,28.39,28.39,28.32,28.37,298100.0,21.6979,21.6979,21.6444,21.6826,298100.0
2009-10-28 14:25:00,28.38,28.38,28.34,28.35,32000.0,21.6902,21.6902,21.6597,21.6673,32000.0
2009-10-28 14:30:00,28.34,28.36,28.32,28.32,50800.0,21.6597,21.675,21.6444,21.6444,50800.0
2009-10-28 14:35:00,28.32,28.34,28.3,28.32,36500.0,21.6444,21.6597,21.6291,21.6444,36500.0
2009-10-28 14:40:00,28.32,28.36,28.31,28.35,54300.0,21.6444,21.675,21.6367,21.6673,54300.0
2009-10-28 14:45:00,28.34,28.36,28.31,28.35,141200.0,21.6597,21.675,21.6367,21.6673,141200.0
2009-10-28 14:50:00,28.34,28.37,28.33,28.34,25300.0,21.6597,21.6826,21.652,21.6597,25300.0
2009-10-28 14:55:00,28.35,28.37,28.34,28.34,154200.0,21.6673,21.6826,21.6597,21.6597,154200.0
2009-10-28 15:00:00,28.33,28.35,28.32,28.34,45600.0,21.652,21.6673,21.6444,21.6597,45600.0
2009-10-28 15:05:00,28.34,28.34,28.33,28.34,34100.0,21.6597,21.6597,21.652,21.6597,34100.0
2009-10-28 15:10:00,28.34,28.34,28.29,28.29,45800.0,21.6597,21.6597,21.6215,21.6215,45800.0
2009-10-28 15:15:00,28.3,28.34,28.3,28.33,34200.0,21.6291,21.6597,21.6291,21.652,34200.0
2009-10-28 15:20:00,28.33,28.34,28.32,28.32,29500.0,21.652,21.6597,21.6444,21.6444,29500.0
2009-10-28 15:25:00,28.32,28.33,28.29,28.33,103300.0,21.6444,21.652,21.6215,21.652,103300.0
2009-10-28 15:30:00,28.34,28.34,28.3,28.3,48100.0,21.6597,21.6597,21.6291,21.6291,48100.0
2009-10-28 15:35:00,28.3,28.3,28.25,28.27,110400.0,21.6291,21.6291,21.5909,21.6062,110400.0
2009-10-28 15:40:00,28.27,28.3,28.25,28.29,115300.0,21.6062,21.6291,21.5909,21.6215,115300.0
2009-10-28 15:45:00,28.28,28.29,28.27,28.29,72300.0,21.6138,21.6215,21.6062,21.6215,72300.0
2009-10-28 15:50:00,28.28,28.29,28.21,28.22,211100.0,21.6138,21.6215,21.5603,21.568,211100.0
2009-10-28 15:55:00,28.23,28.23,28.2,28.21,523300.0,21.5756,21.5756,21.5527,21.5603,523300.0
2009-10-29 09:30:00,28.28,28.41,28.22,28.25,380500.0,21.6138,21.7132,21.568,21.5909,380500.0
2009-10-29 09:35:00,28.25,28.26,28.19,28.22,151600.0,21.5909,21.5985,21.545,21.568,151600.0
2009-10-29 09:40:00,28.22,28.25,28.18,28.2,109900.0,21.568,21.5909,21.5374,21.5527,109900.0
2009-10-29 09:45:00,28.19,28.25,28.18,28.24,169100.0,21.545,21.5909,21.5374,21.5832,169100.0
2009-10-29 09:50:00,28.25,28.27,28.21,28.22,86500.0,21.5909,21.6062,21.5603,21.568,86500.0
2009-10-29 09:55:00,28.23,28.26,28.22,28.25,72200.0,21.5756,21.5985,21.568,21.5909,72200.0
2009-10-29 10:00:00,28.25,28.32,28.25,28.3,295700.0,21.5909,21.6444,21.5909,21.6291,295700.0
2009-10-29 10:05:00,28.29,28.3,28.26,28.27,243000.0,21.6215,21.6291,21.5985,21.6062,243000.0
2009-10-29 10:10:00,28.27,28.28,28.25,28.26,80500.0,21.6062,21.6138,21.5909,21.5985,80500.0
2009-10-29 10:15:00,28.26,28.28,28.26,28.26,67600.0,21.5985,21.6138,21.5985,21.5985,67600.0
2009-10-29 10:20:00,28.27,28.3,28.26,28.26,91500.0,21.6062,21.6291,21.5985,21.5985,91500.0
2009-10-29 10:25:00,28.27,28.27,28.23,28.25,144700.0,21.6062,21.6062,21.5756,21.5909,144700.0
2009-10-29 10:30:00,28.25,28.28,28.23,28.28,126800.0,21.5909,21.6138,21.5756,21.6138,126800.0
2009-10-29 10:35:00,28.28,28.28,28.23,28.24,88800.0,21.6138,21.6138,21.5756,21.5832,88800.0
2009-10-29 10:40:00,28.24,28.26,28.24,28.26,82900.0,21.5832,21.5985,21.5832,21.5985,82900.0
2009-10-29 10:45:00,28.26,28.28,28.26,28.28,21100.0,21.5985,21.6138,21.5985,21.6138,21100.0
2009-10-29 10:50:00,28.27,28.29,28.27,28.29,49100.0,21.6062,21.6215,21.6062,21.6215,49100.0
2009-10-29 10:55:00,28.29,28.29,28.27,28.28,48100.0,21.6215,21.6215,21.6062,21.6138,48100.0
2009-10-29 11:00:00,28.29,28.31,28.29,28.3,84300.0,21.6215,21.6367,21.6215,21.6291,84300.0
2009-10-29 11:05:00,28.3,28.33,28.29,28.3,130200.0,21.6291,21.652,21.6215,21.6291,130200.0
2009-10-29 11:10:00,28.29,28.32,28.29,28.32,46000.0,21.6215,21.6444,21.6215,21.6444,46000.0
2009-10-29 11:15:00,28.31,28.32,28.28,28.29,75800.0,21.6367,21.6444,21.6138,21.6215,75800.0
2009-10-29 11:20:00,28.3,28.32,28.3,28.31,11700.0,21.6291,21.6444,21.6291,21.6367,11700.0
2009-10-29 11:25:00,28.31,28.33,28.31,28.32,34400.0,21.6367,21.652,21.6367,21.6444,34400.0
2009-10-29 11:30:00,28.32,28.33,28.31,28.31,24000.0,21.6444,21.652,21.6367,21.6367,24000.0
2009-10-29 11:35:00,28.31,28.32,28.29,28.31,36000.0,21.6367,21.6444,21.6215,21.6367,36000.0
2009-10-29 11:40:00,28.31,28.32,28.28,28.31,32600.0,21.6367,21.6444,21.6138,21.6367,32600.0
2009-10-29 11:45:00,28.31,28.33,28.31,28.33,24600.0,21.6367,21.652,21.6367,21.652,24600.0
2009-10-29 11:50:00,28.32,28.35,28.32,28.34,28200.0,21.6444,21.6673,21.6444,21.6597,28200.0
2009-10-29 11:55:00,28.34,28.36,28.34,28.35,16500.0,21.6597,21.675,21.6597,21.6673,16500.0
2009-10-29 12:00:00,28.35,28.36,28.31,28.33,213800.0,21.6673,21.675,21.6367,21.652,213800.0
2009-10-29 12:05:00,28.32,28.34,28.31,28.34,21600.0,21.6444,21.6597,21.6367,21.6597,21600.0
2009-10-29 12:10:00,28.33,28.34,28.32,28.32,11700.0,21.652,21.6597,21.6444,21.6444,11700.0
2009-10-29 12:15:00,28.32,28.33,28.31,28.31,19600.0,21.6444,21.652,21.6367,21.6367,19600.0
2009-10-29 12:20:00,28.31,28.34,28.3,28.33,50700.0,21.6367,21.6597,21.6291,21.652,50700.0
2009-10-29 12:25:00,28.33,28.36,28.33,28.34,108800.0,21.652,21.675,21.652,21.6597,108800.0
2009-10-29 12:30:00,28.34,28.35,28.33,28.33,71000.0,21.6597,21.6673,21.652,21.652,71000.0
2009-10-29 12:35:00,28.33,28.4,28.33,28.39,146800.0,21.652,21.7055,21.652,21.6979,146800.0
2009-10-29 12:40:00,28.39,28.4,28.38,28.4,84700.0,21.6979,21.7055,21.6902,21.7055,84700.0
2009-10-29 12:45:00,28.4,28.42,28.39,28.41,73700.0,21.7055,21.7208,21.6979,21.7132,73700.0
2009-10-29 12:50:00,28.41,28.42,28.39,28.4,14100.0,21.7132,21.7208,21.6979,21.7055,14100.0
2009-10-29 12:55:00,28.41,28.41,28.39,28.4,4600.0,21.7132,21.7132,21.6979,21.7055,4600.0
2009-10-29 13:00:00,28.4,28.4,28.38,28.38,67300.0,21.7055,21.7055,21.6902,21.6902,67300.0
2009-10-29 13:05:00,28.38,28.39,28.37,28.38,7700.0,21.6902,21.6979,21.6826,21.6902,7700.0
2009-10-29 13:10:00,28.37,28.38,28.36,28.37,6900.0,21.6826,21.6902,21.675,21.6826,6900.0
2009-10-29 13:15:00,28.37,28.4,28.37,28.4,13500.0,21.6826,21.7055,21.6826,21.7055,13500.0
2009-10-29 13:20:00,28.41,28.42,28.4,28.4,16500.0,21.7132,21.7208,21.7055,21.7055,16500.0
2009-10-29 13:25:00,28.4,28.41,28.39,28.41,40800.0,21.7055,21.7132,21.6979,21.7132,40800.0
2009-10-29 13:30:00,28.41,28.41,28.38,28.39,56200.0,21.7132,21.7132,21.6902,21.6979,56200.0
2009-10-29 13:35:00,28.38,28.39,28.38,28.38,29600.0,21.6902,21.6979,21.6902,21.6902,29600.0
2009-10-29 13:40:00,28.39,28.41,28.38,28.38,66900.0,21.6979,21.7132,21.6902,21.6902,66900.0
2009-10-29 13:45:00,28.39,28.39,28.39,28.39,19900.0,21.6979,21.6979,21.6979,21.6979,19900.0
2009-10-29 13:50:00,28.39,28.41,28.39,28.4,3700.0,21.6979,21.7132,21.6979,21.7055,3700.0
2009-10-29 13:55:00,28.4,28.41,28.37,28.38,22900.0,21.7055,21.7132,21.6826,21.6902,22900.0
2009-10-29 14:00:00,28.38,28.38,28.35,28.35,8800.0,21.6902,21.6902,21.6673,21.6673,8800.0
2009-10-29 14:05:00,28.35,28.36,28.35,28.35,23000.0,21.6673,21.675,21.6673,21.6673,23000.0
2009-10-29 14:10:00,28.34,28.36,28.34,28.36,7700.0,21.6597,21.675,21.6597,21.675,7700.0
2009-10-29 14:15:00,28.36,28.38,28.36,28.38,6300.0,21.675,21.6902,21.675,21.6902,6300.0
2009-10-29 14:20:00,28.37,28.39,28.36,28.38,25000.0,21.6826,21.6979,21.675,21.6902,25000.0
2009-10-29 14:25:00,28.39,28.41,28.39,28.4,6600.0,21.6979,21.7132,21.6979,21.7055,6600.0
2009-10-29 14:30:00,28.4,28.42,28.39,28.42,119900.0,21.7055,21.7208,21.6979,21.7208,119900.0
2009-10-29 14:35:00,28.42,28.42,28.41,28.41,33000.0,21.7208,21.7208,21.7132,21.7132,33000.0
2009-10-29 14:40:00,28.41,28.43,28.41,28.43,62400.0,21.7132,21.7285,21.7132,21.7285,62400.0
2009-10-29 14:45:00,28.43,28.43,28.42,28.42,9300.0,21.7285,21.7285,21.7208,21.7208,9300.0
2009-10-29 14:50:00,28.43,28.46,28.42,28.46,20300.0,21.7285,21.7514,21.7208,21.7514,20300.0
2009-10-29 14:55:00,28.45,28.48,28.45,28.48,121600.0,21.7437,21.7667,21.7437,21.7667,121600.0
2009-10-29 15:00:00,28.48,28.48,28.45,28.46,32600.0,21.7667,21.7667,21.7437,21.7514,32600.0
2009-10-29 15:05:00,28.46,28.5,28.45,28.5,72600.0,21.7514,21.782,21.7437,21.782,72600.0
2009-10-29 15:10:00,28.5,28.51,28.49,28.5,50400.0,21.782,21.7896,21.7743,21.782,50400.0
2009-10-29 15:15:00,28.49,28.5,28.47,28.47,24900.0,21.7743,21.782,21.759,21.759,24900.0
2009-10-29 15:20:00,28.47,28.48,28.44,28.44,47200.0,21.759,21.7667,21.7361,21.7361,47200.0
2009-10-29 15:25:00,28.45,28.47,28.43,28.43,45900.0,21.7437,21.759,21.7285,21.7285,45900.0
2009-10-29 15:30:00,28.43,28.46,28.42,28.46,117900.0,21.7285,21.7514,21.7208,21.7514,117900.0
2009-10-29 15:35:00,28.45,28.47,28.45,28.47,53300.0,21.7437,21.759,21.7437,21.759,53300.0
2009-10-29 15:40:00,28.47,28.47,28.45,28.45,113200.0,21.759,21.759,21.7437,21.7437,113200.0
2009-10-29 15:45:00,28.45,28.45,28.43,28.44,162500.0,21.7437,21.7437,21.7285,21.7361,162500.0
2009-10-29 15:50:00,28.43,28.44,28.42,28.44,127500.0,21.7285,21.7361,21.7208,21.7361,127500.0
2009-10-29 15:55:00,28.43,28.48,28.43,28.46,274500.0,21.7285,21.7667,21.7285,21.7514,274500.0
2009-10-30 09:30:00,28.39,28.45,28.34,28.42,71400.0,21.6979,21.7437,21.6597,21.7208,71400.0
2009-10-30 09:35:00,28.42,28.47,28.42,28.44,83400.0,21.7208,21.759,21.7208,21.7361,83400.0
2009-10-30 09:40:00,28.44,28.59,28.4,28.49,332600.0,21.7361,21.8507,21.7055,21.7743,332600.0
2009-10-30 09:45:00,28.49,28.58,28.47,28.5,176700.0,21.7743,21.8431,21.759,21.782,176700.0
2009-10-30 09:50:00,28.49,28.51,28.39,28.44,106200.0,21.7743,21.7896,21.6979,21.7361,106200.0
2009-10-30 09:55:00,28.42,28.45,28.39,28.41,67100.0,21.7208,21.7437,21.6979,21.7132,67100.0
2009-10-30 10:00:00,28.42,28.53,28.41,28.5,91700.0,21.7208,21.8049,21.7132,21.782,91700.0
2009-10-30 10:05:00,28.51,28.52,28.49,28.5,49700.0,21.7896,21.7972,21.7743,21.782,49700.0
2009-10-30 10:10:00,28.49,28.52,28.47,28.5,30800.0,21.7743,21.7972,21.759,21.782,30800.0
2009-10-30 10:15:00,28.5,28.5,28.46,28.49,34300.0,21.782,21.782,21.7514,21.7743,34300.0
2009-10-30 10:20:00,28.5,28.5,28.42,28.45,50000.0,21.782,21.782,21.7208,21.7437,50000.0
2009-10-30 10:25:00,28.45,28.49,28.45,28.46,78900.0,21.7437,21.7743,21.7437,21.7514,78900.0
2009-10-30 10:30:00,28.45,28.46,28.43,28.45,33700.0,21.7437,21.7514,21.7285,21.7437,33700.0
2009-10-30 10:35:00,28.45,28.49,28.44,28.47,87000.0,21.7437,21.7743,21.7361,21.759,87000.0
2009-10-30 10:40:00,28.47,28.47,28.43,28.46,35400.0,21.759,21.759,21.7285,21.7514,35400.0
2009-10-30 10:45:00,28.46,28.49,28.46,28.47,44000.0,21.7514,21.7743,21.7514,21.759,44000.0
2009-10-30 10:50:00,28.47,28.49,28.47,28.49,13300.0,21.759,21.7743,21.759,21.7743,13300.0
2009-10-30 10:55:00,28.49,28.51,28.48,28.51,15600.0,21.7743,21.7896,21.7667,21.7896,15600.0
2009-10-30 11:00:00,28.51,28.51,28.49,28.5,20700.0,21.7896,21.7896,21.7743,21.782,20700.0
2009-10-30 11:05:00,28.5,28.54,28.49,28.49,370000.0,21.782,21.8125,21.7743,21.7743,370000.0
2009-10-30 11:10:00,28.49,28.5,28.48,28.5,49300.0,21.7743,21.782,21.7667,21.782,49300.0
2009-10-30 11:15:00,28.5,28.5,28.46,28.46,37000.0,21.782,21.782,21.7514,21.7514,37000.0
2009-10-30 11:20:00,28.47,28.49,28.46,28.46,87700.0,21.759,21.7743,21.7514,21.7514,87700.0
2009-10-30 11:25:00,28.47,28.51,28.46,28.5,62900.0,21.759,21.7896,21.7514,21.782,62900.0
2009-10-30 11:30:00,28.5,28.51,28.49,28.49,23100.0,21.782,21.7896,21.7743,21.7743,23100.0
2009-10-30 11:35:00,28.49,28.49,28.41,28.45,104900.0,21.7743,21.7743,21.7132,21.7437,104900.0
2009-10-30 11:40:00,28.45,28.46,28.45,28.46,13300.0,21.7437,21.7514,21.7437,21.7514,13300.0
2009-10-30 11:45:00,28.45,28.45,28.4,28.4,65600.0,21.7437,21.7437,21.7055,21.7055,65600.0
2009-10-30 11:50:00,28.41,28.41,28.35,28.4,91100.0,21.7132,21.7132,21.6673,21.7055,91100.0
2009-10-30 11:55:00,28.39,28.42,28.35,28.39,144300.0,21.6979,21.7208,21.6673,21.6979,144300.0
2009-10-30 12:00:00,28.4,28.4,28.36,28.37,26600.0,21.7055,21.7055,21.675,21.6826,26600.0
2009-10-30 12:05:00,28.36,28.43,28.35,28.42,56400.0,21.675,21.7285,21.6673,21.7208,56400.0
2009-10-30 12:10:00,28.42,28.44,28.39,28.39,40400.0,21.7208,21.7361,21.6979,21.6979,40400.0
2009-10-30 12:15:00,28.38,28.39,28.33,28.35,29500.0,21.6902,21.6979,21.652,21.6673,29500.0
2009-10-30 12:20:00,28.35,28.39,28.34,28.34,333600.0,21.6673,21.6979,21.6597,21.6597,333600.0
2009-10-30 12:25:00,28.34,28.34,28.18,28.19,113400.0,21.6597,21.6597,21.5374,21.545,113400.0
2009-10-30 12:30:00,28.2,28.25,28.2,28.23,36300.0,21.5527,21.5909,21.5527,21.5756,36300.0
2009-10-30 12:35:00,28.25,28.26,28.23,28.24,34700.0,21.5909,21.5985,21.5756,21.5832,34700.0
2009-10-30 12:40:00,28.24,28.24,28.22,28.22,19200.0,21.5832,21.5832,21.568,21.568,19200.0
2009-10-30 12:45:00,28.22,28.22,28.09,28.12,53900.0,21.568,21.568,21.4686,21.4915,53900.0
2009-10-30 12:50:00,28.12,28.16,28.11,28.15,65500.0,21.4915,21.5221,21.4839,21.5145,65500.0
2009-10-30 12:55:00,28.14,28.16,28.11,28.11,183700.0,21.5068,21.5221,21.4839,21.4839,183700.0
2009-10-30 13:00:00,28.11,28.15,28.11,28.13,24800.0,21.4839,21.5145,21.4839,21.4992,24800.0
2009-10-30 13:05:00,28.14,28.15,28.13,28.13,40700.0,21.5068,21.5145,21.4992,21.4992,40700.0
2009-10-30 13:10:00,28.15,28.16,28.13,28.15,127000.0,21.5145,21.5221,21.4992,21.5145,127000.0
2009-10-30 13:15:00,28.14,28.14,28.12,28.14,72800.0,21.5068,21.5068,21.4915,21.5068,72800.0
2009-10-30 13:20:00,28.13,28.15,28.11,28.15,27500.0,21.4992,21.5145,21.4839,21.5145,27500.0
2009-10-30 13:25:00,28.15,28.16,28.14,28.14,12600.0,21.5145,21.5221,21.5068,21.5068,12600.0
2009-10-30 13:30:00,28.16,28.16,28.05,28.08,177000.0,21.5221,21.5221,21.438,21.461,177000.0
2009-10-30 13:35:00,28.08,28.1,28.07,28.09,28200.0,21.461,21.4762,21.4533,21.4686,28200.0
2009-10-30 13:40:00,28.1,28.16,28.1,28.15,36600.0,21.4762,21.5221,21.4762,21.5145,36600.0
2009-10-30 13:45:00,28.15,28.18,28.13,28.17,27500.0,21.5145,21.5374,21.4992,21.5297,27500.0
2009-10-30 13:50:00,28.17,28.17,28.16,28.16,14800.0,21.5297,21.5297,21.5221,21.5221,14800.0
2009-10-30 13:55:00,28.16,28.19,28.16,28.16,21300.0,21.5221,21.545,21.5221,21.5221,21300.0
2009-10-30 14:00:00,28.15,28.17,28.14,28.17,14300.0,21.5145,21.5297,21.5068,21.5297,14300.0
2009-10-30 14:05:00,28.16,28.23,28.15,28.2,194600.0,21.5221,21.5756,21.5145,21.5527,194600.0
2009-10-30 14:10:00,28.19,28.21,28.17,28.17,53100.0,21.545,21.5603,21.5297,21.5297,53100.0
2009-10-30 14:15:00,28.17,28.18,28.14,28.17,59900.0,21.5297,21.5374,21.5068,21.5297,59900.0
2009-10-30 14:20:00,28.17,28.17,28.14,28.15,31000.0,21.5297,21.5297,21.5068,21.5145,31000.0
2009-10-30 14:25:00,28.15,28.16,28.13,28.14,44700.0,21.5145,21.5221,21.4992,21.5068,44700.0
2009-10-30 14:30:00,28.14,28.15,28.1,28.11,32300.0,21.5068,21.5145,21.4762,21.4839,32300.0
2009-10-30 14:35:00,28.11,28.12,28.06,28.1,163900.0,21.4839,21.4915,21.4457,21.4762,163900.0
2009-10-30 14:40:00,28.1,28.12,28.1,28.1,30500.0,21.4762,21.4915,21.4762,21.4762,30500.0
2009-10-30 14:45:00,28.1,28.13,28.09,28.1,57900.0,21.4762,21.4992,21.4686,21.4762,57900.0
2009-10-30 14:50:00,28.1,28.19,28.1,28.16,67000.0,21.4762,21.545,21.4762,21.5221,67000.0
2009-10-30 14:55:00,28.16,28.17,28.14,28.14,87600.0,21.5221,21.5297,21.5068,21.5068,87600.0
2009-10-30 15:00:00,28.14,28.14,28.08,28.1,68500.0,21.5068,21.5068,21.461,21.4762,68500.0
2009-10-30 15:05:00,28.1,28.1,28.03,28.05,198600.0,21.4762,21.4762,21.4228,21.438,198600.0
2009-10-30 15:10:00,28.06,28.13,28.06,28.11,84100.0,21.4457,21.4992,21.4457,21.4839,84100.0
2009-10-30 15:15:00,28.11,28.13,28.09,28.1,117200.0,21.4839,21.4992,21.4686,21.4762,117200.0
2009-10-30 15:20:00,28.1,28.14,28.08,28.11,114200.0,21.4762,21.5068,21.461,21.4839,114200.0
2009-10-30 15:25:00,28.12,28.13,28.06,28.12,120400.0,21.4915,21.4992,21.4457,21.4915,120400.0
2009-10-30 15:30:00,28.13,28.17,28.12,28.15,115300.0,21.4992,21.5297,21.4915,21.5145,115300.0
2009-10-30 15:35:00,28.15,28.16,28.12,28.14,97500.0,21.5145,21.5221,21.4915,21.5068,97500.0
2009-10-30 15:40:00,28.14,28.19,28.14,28.17,115600.0,21.5068,21.545,21.5068,21.5297,115600.0
2009-10-30 15:45:00,28.16,28.19,28.13,28.17,193200.0,21.5221,21.545,21.4992,21.5297,193200.0
2009-10-30 15:50:00,28.16,28.17,28.06,28.09,236700.0,21.5221,21.5297,21.4457,21.4686,236700.0
2009-10-30 15:55:00,28.09,28.1,28.03,28.05,398200.0,21.4686,21.4762,21.4228,21.438,398200.0
2009-11-02 09:30:00,28.08,28.19,28.04,28.1,309300.0,21.461,21.545,21.4304,21.4762,309300.0
2009-11-02 09:35:00,28.11,28.27,28.11,28.26,226800.0,21.4839,21.6062,21.4839,21.5985,226800.0
2009-11-02 09:40:00,28.26,28.29,28.19,28.24,592400.0,21.5985,21.6215,21.545,21.5832,592400.0
2009-11-02 09:45:00,28.25,28.27,28.16,28.16,92000.0,21.5909,21.6062,21.5221,21.5221,92000.0
2009-11-02 09:50:00,28.15,28.23,28.14,28.18,149600.0,21.5145,21.5756,21.5068,21.5374,149600.0
2009-11-02 09:55:00,28.19,28.23,28.16,28.19,97600.0,21.545,21.5756,21.5221,21.545,97600.0
2009-11-02 10:00:00,28.2,28.33,28.2,28.33,195600.0,21.5527,21.652,21.5527,21.652,195600.0
2009-11-02 10:05:00,28.33,28.35,28.32,28.33,80200.0,21.652,21.6673,21.6444,21.652,80200.0
2009-11-02 10:10:00,28.33,28.34,28.27,28.33,191400.0,21.652,21.6597,21.6062,21.652,191400.0
2009-11-02 10:15:00,28.33,28.38,28.33,28.37,149500.0,21.652,21.6902,21.652,21.6826,149500.0
2009-11-02 10:20:00,28.37,28.4,28.33,28.33,123300.0,21.6826,21.7055,21.652,21.652,123300.0
2009-11-02 10:25:00,28.33,28.41,28.33,28.35,129500.0,21.652,21.7132,21.652,21.6673,129500.0
2009-11-02 10:30:00,28.36,28.37,28.34,28.35,28300.0,21.675,21.6826,21.6597,21.6673,28300.0
2009-11-02 10:35:00,28.35,28.38,28.34,28.37,42800.0,21.6673,21.6902,21.6597,21.6826,42800.0
2009-11-02 10:40:00,28.37,28.37,28.32,28.32,31500.0,21.6826,21.6826,21.6444,21.6444,31500.0
2009-11-02 10:45:00,28.32,28.33,28.28,28.3,76300.0,21.6444,21.652,21.6138,21.6291,76300.0
2009-11-02 10:50:00,28.3,28.3,28.27,28.29,19700.0,21.6291,21.6291,21.6062,21.6215,19700.0
2009-11-02 10:55:00,28.3,28.33,28.3,28.3,80900.0,21.6291,21.652,21.6291,21.6291,80900.0
2009-11-02 11:00:00,28.3,28.3,28.26,28.29,83000.0,21.6291,21.6291,21.5985,21.6215,83000.0
2009-11-02 11:05:00,28.3,28.31,28.27,28.3,97200.0,21.6291,21.6367,21.6062,21.6291,97200.0
2009-11-02 11:10:00,28.3,28.36,28.28,28.34,78100.0,21.6291,21.675,21.6138,21.6597,78100.0
2009-11-02 11:15:00,28.35,28.35,28.33,28.34,58000.0,21.6673,21.6673,21.652,21.6597,58000.0
2009-11-02 11:20:00,28.34,28.35,28.33,28.33,46600.0,21.6597,21.6673,21.652,21.652,46600.0
2009-11-02 11:25:00,28.33,28.33,28.31,28.32,75100.0,21.652,21.652,21.6367,21.6444,75100.0
2009-11-02 11:30:00,28.33,28.34,28.3,28.32,33400.0,21.652,21.6597,21.6291,21.6444,33400.0
2009-11-02 11:35:00,28.33,28.34,28.31,28.31,60300.0,21.652,21.6597,21.6367,21.6367,60300.0
2009-11-02 11:40:00,28.32,28.34,28.31,28.34,23900.0,21.6444,21.6597,21.6367,21.6597,23900.0
2009-11-02 11:45:00,28.34,28.36,28.33,28.33,44800.0,21.6597,21.675,21.652,21.652,44800.0
2009-11-02 11:50:00,28.33,28.36,28.33,28.35,9100.0,21.652,21.675,21.652,21.6673,9100.0
2009-11-02 11:55:00,28.35,28.36,28.33,28.33,21800.0,21.6673,21.675,21.652,21.652,21800.0
2009-11-02 12:00:00,28.33,28.33,28.3,28.31,20900.0,21.652,21.652,21.6291,21.6367,20900.0
2009-11-02 12:05:00,28.3,28.34,28.3,28.34,17200.0,21.6291,21.6597,21.6291,21.6597,17200.0
2009-11-02 12:10:00,28.33,28.34,28.33,28.33,26800.0,21.652,21.6597,21.652,21.652,26800.0
2009-11-02 12:15:00,28.33,28.33,28.28,28.32,96800.0,21.652,21.652,21.6138,21.6444,96800.0
2009-11-02 12:20:00,28.32,28.33,28.31,28.33,48900.0,21.6444,21.652,21.6367,21.652,48900.0
2009-11-02 12:25:00,28.33,28.34,28.31,28.32,18800.0,21.652,21.6597,21.6367,21.6444,18800.0
2009-11-02 12:30:00,28.32,28.34,28.3,28.31,34300.0,21.6444,21.6597,21.6291,21.6367,34300.0
2009-11-02 12:35:00,28.33,28.33,28.32,28.32,67400.0,21.652,21.652,21.6444,21.6444,67400.0
2009-11-02 12:40:00,28.32,28.33,28.26,28.27,65100.0,21.6444,21.652,21.5985,21.6062,65100.0
2009-11-02 12:45:00,28.26,28.26,28.22,28.22,50900.0,21.5985,21.5985,21.568,21.568,50900.0
2009-11-02 12:50:00,28.22,28.24,28.12,28.16,175300.0,21.568,21.5832,21.4915,21.5221,175300.0
2009-11-02 12:55:00,28.16,28.17,28.13,28.14,156700.0,21.5221,21.5297,21.4992,21.5068,156700.0
2009-11-02 13:00:00,28.13,28.16,28.12,28.16,81000.0,21.4992,21.5221,21.4915,21.5221,81000.0
2009-11-02 13:05:00,28.15,28.15,28.13,28.15,54300.0,21.5145,21.5145,21.4992,21.5145,54300.0
2009-11-02 13:10:00,28.14,28.16,28.13,28.16,59500.0,21.5068,21.5221,21.4992,21.5221,59500.0
2009-11-02 13:15:00,28.16,28.18,28.15,28.18,84500.0,21.5221,21.5374,21.5145,21.5374,84500.0
2009-11-02 13:20:00,28.18,28.19,28.15,28.15,53900.0,21.5374,21.545,21.5145,21.5145,53900.0
2009-11-02 13:25:00,28.16,28.16,28.13,28.14,41800.0,21.5221,21.5221,21.4992,21.5068,41800.0
2009-11-02 13:30:00,28.14,28.15,28.12,28.14,14000.0,21.5068,21.5145,21.4915,21.5068,14000.0
2009-11-02 13:35:00,28.13,28.14,28.11,28.13,32800.0,21.4992,21.5068,21.4839,21.4992,32800.0
2009-11-02 13:40:00,28.13,28.16,28.12,28.15,18500.0,21.4992,21.5221,21.4915,21.5145,18500.0
2009-11-02 13:45:00,28.15,28.16,28.13,28.14,34200.0,21.5145,21.5221,21.4992,21.5068,34200.0
2009-11-02 13:50:00,28.13,28.14,28.09,28.12,88200.0,21.4992,21.5068,21.4686,21.4915,88200.0
2009-11-02 13:55:00,28.11,28.13,28.1,28.12,69600.0,21.4839,21.4992,21.4762,21.4915,69600.0
2009-11-02 14:00:00,28.12,28.13,28.11,28.11,25300.0,21.4915,21.4992,21.4839,21.4839,25300.0
2009-11-02 14:05:00,28.11,28.11,28.07,28.09,27600.0,21.4839,21.4839,21.4533,21.4686,27600.0
2009-11-02 14:10:00,28.09,28.13,28.08,28.1,62300.0,21.4686,21.4992,21.461,21.4762,62300.0
2009-11-02 14:15:00,28.1,28.11,28.09,28.1,47900.0,21.4762,21.4839,21.4686,21.4762,47900.0
2009-11-02 14:20:00,28.1,28.15,28.1,28.14,120000.0,21.4762,21.5145,21.4762,21.5068,120000.0
2009-11-02 14:25:00,28.14,28.18,28.14,28.18,38500.0,21.5068,21.5374,21.5068,21.5374,38500.0
2009-11-02 14:30:00,28.17,28.18,28.14,28.18,73600.0,21.5297,21.5374,21.5068,21.5374,73600.0
2009-11-02 14:35:00,28.18,28.18,28.15,28.17,77000.0,21.5374,21.5374,21.5145,21.5297,77000.0
2009-11-02 14:40:00,28.17,28.2,28.17,28.18,39000.0,21.5297,21.5527,21.5297,21.5374,39000.0
2009-11-02 14:45:00,28.19,28.2,28.18,28.19,41500.0,21.545,21.5527,21.5374,21.545,41500.0
2009-11-02 14:50:00,28.19,28.21,28.18,28.2,43100.0,21.545,21.5603,21.5374,21.5527,43100.0
2009-11-02 14:55:00,28.2,28.2,28.13,28.18,100100.0,21.5527,21.5527,21.4992,21.5374,100100.0
2009-11-02 15:00:00,28.18,28.21,28.18,28.21,80200.0,21.5374,21.5603,21.5374,21.5603,80200.0
2009-11-02 15:05:00,28.2,28.21,28.18,28.19,27400.0,21.5527,21.5603,21.5374,21.545,27400.0
2009-11-02 15:10:00,28.2,28.22,28.19,28.21,47300.0,21.5527,21.568,21.545,21.5603,47300.0
2009-11-02 15:15:00,28.2,28.2,28.17,28.17,65600.0,21.5527,21.5527,21.5297,21.5297,65600.0
2009-11-02 15:20:00,28.17,28.19,28.16,28.18,133700.0,21.5297,21.545,21.5221,21.5374,133700.0
2009-11-02 15:25:00,28.17,28.2,28.16,28.2,66700.0,21.5297,21.5527,21.5221,21.5527,66700.0
2009-11-02 15:30:00,28.19,28.25,28.19,28.24,61200.0,21.545,21.5909,21.545,21.5832,61200.0
2009-11-02 15:35:00,28.23,28.26,28.23,28.24,53200.0,21.5756,21.5985,21.5756,21.5832,53200.0
2009-11-02 15:40:00,28.24,28.26,28.23,28.24,31600.0,21.5832,21.5985,21.5756,21.5832,31600.0
2009-11-02 15:45:00,28.24,28.25,28.19,28.19,124000.0,21.5832,21.5909,21.545,21.545,124000.0
2009-11-02 15:50:00,28.19,28.22,28.19,28.2,233100.0,21.545,21.568,21.545,21.5527,233100.0
2009-11-02 15:55:00,28.2,28.22,28.19,28.19,526900.0,21.5527,21.568,21.545,21.545,526900.0
2009-11-03 09:30:00,28.1,28.27,28.1,28.22,303900.0,21.4762,21.6062,21.4762,21.568,303900.0
2009-11-03 09:35:00,28.22,28.24,28.17,28.22,199300.0,21.568,21.5832,21.5297,21.568,199300.0
2009-11-03 09:40:00,28.21,28.25,28.16,28.17,147700.0,21.5603,21.5909,21.5221,21.5297,147700.0
2009-11-03 09:45:00,28.18,28.2,28.12,28.13,183800.0,21.5374,21.5527,21.4915,21.4992,183800.0
2009-11-03 09:50:00,28.12,28.17,28.12,28.16,57100.0,21.4915,21.5297,21.4915,21.5221,57100.0
2009-11-03 09:55:00,28.16,28.18,28.14,28.14,87800.0,21.5221,21.5374,21.5068,21.5068,87800.0
2009-11-03 10:00:00,28.14,28.18,28.11,28.18,152900.0,21.5068,21.5374,21.4839,21.5374,152900.0
2009-11-03 10:05:00,28.18,28.18,28.14,28.18,82300.0,21.5374,21.5374,21.5068,21.5374,82300.0
2009-11-03 10:10:00,28.19,28.21,28.14,28.14,245200.0,21.545,21.5603,21.5068,21.5068,245200.0
2009-11-03 10:15:00,28.15,28.16,28.1,28.12,72600.0,21.5145,21.5221,21.4762,21.4915,72600.0
2009-11-03 10:20:00,28.13,28.13,28.05,28.13,206200.0,21.4992,21.4992,21.438,21.4992,206200.0
2009-11-03 10:25:00,28.12,28.15,28.08,28.1,74600.0,21.4915,21.5145,21.461,21.4762,74600.0
2009-11-03 10:30:00,28.09,28.11,28.09,28.11,67800.0,21.4686,21.4839,21.4686,21.4839,67800.0
2009-11-03 10:35:00,28.11,28.11,28.05,28.08,66700.0,21.4839,21.4839,21.438,21.461,66700.0
2009-11-03 10:40:00,28.07,28.14,28.07,28.13,24300.0,21.4533,21.5068,21.4533,21.4992,24300.0
2009-11-03 10:45:00,28.14,28.16,28.12,28.16,61300.0,21.5068,21.5221,21.4915,21.5221,61300.0
2009-11-03 10:50:00,28.15,28.17,28.13,28.15,46000.0,21.5145,21.5297,21.4992,21.5145,46000.0
2009-11-03 10:55:00,28.15,28.16,28.12,28.15,49300.0,21.5145,21.5221,21.4915,21.5145,49300.0
2009-11-03 11:00:00,28.15,28.16,28.13,28.15,56100.0,21.5145,21.5221,21.4992,21.5145,56100.0
2009-11-03 11:05:00,28.15,28.16,28.1,28.11,41800.0,21.5145,21.5221,21.4762,21.4839,41800.0
2009-11-03 11:10:00,28.1,28.14,28.1,28.13,73300.0,21.4762,21.5068,21.4762,21.4992,73300.0
2009-11-03 11:15:00,28.13,28.14,28.1,28.1,7200.0,21.4992,21.5068,21.4762,21.4762,7200.0
2009-11-03 11:20:00,28.1,28.1,28.09,28.1,20500.0,21.4762,21.4762,21.4686,21.4762,20500.0
2009-11-03 11:25:00,28.09,28.1,28.04,28.07,36700.0,21.4686,21.4762,21.4304,21.4533,36700.0
2009-11-03 11:30:00,28.07,28.07,28.06,28.07,23000.0,21.4533,21.4533,21.4457,21.4533,23000.0
2009-11-03 11:35:00,28.06,28.07,28.03,28.06,52800.0,21.4457,21.4533,21.4228,21.4457,52800.0
2009-11-03 11:40:00,28.06,28.08,28.06,28.07,39000.0,21.4457,21.461,21.4457,21.4533,39000.0
2009-11-03 11:45:00,28.08,28.1,28.07,28.1,75300.0,21.461,21.4762,21.4533,21.4762,75300.0
2009-11-03 11:50:00,28.09,28.1,28.08,28.1,27400.0,21.4686,21.4762,21.461,21.4762,27400.0
2009-11-03 11:55:00,28.1,28.11,28.08,28.09,28800.0,21.4762,21.4839,21.461,21.4686,28800.0
2009-11-03 12:00:00,28.09,28.12,28.09,28.11,20600.0,21.4686,21.4915,21.4686,21.4839,20600.0
2009-11-03 12:05:00,28.11,28.12,28.08,28.12,37200.0,21.4839,21.4915,21.461,21.4915,37200.0
2009-11-03 12:10:00,28.13,28.13,28.1,28.1,7300.0,21.4992,21.4992,21.4762,21.4762,7300.0
2009-11-03 12:15:00,28.1,28.1,28.07,28.07,28200.0,21.4762,21.4762,21.4533,21.4533,28200.0
2009-11-03 12:20:00,28.06,28.08,28.06,28.08,20500.0,21.4457,21.461,21.4457,21.461,20500.0
2009-11-03 12:25:00,28.09,28.1,28.08,28.1,68200.0,21.4686,21.4762,21.461,21.4762,68200.0
2009-11-03 12:30:00,28.1,28.12,28.09,28.12,99300.0,21.4762,21.4915,21.4686,21.4915,99300.0
2009-11-03 12:35:00,28.12,28.19,28.12,28.18,90700.0,21.4915,21.545,21.4915,21.5374,90700.0
2009-11-03 12:40:00,28.18,28.19,28.16,28.17,43900.0,21.5374,21.545,21.5221,21.5297,43900.0
2009-11-03 12:45:00,28.16,28.16,28.14,28.14,72600.0,21.5221,21.5221,21.5068,21.5068,72600.0
2009-11-03 12:50:00,28.14,28.16,28.14,28.14,44300.0,21.5068,21.5221,21.5068,21.5068,44300.0
2009-11-03 12:55:00,28.15,28.16,28.15,28.16,52400.0,21.5145,21.5221,21.5145,21.5221,52400.0
2009-11-03 13:00:00,28.15,28.15,28.13,28.14,21000.0,21.5145,21.5145,21.4992,21.5068,21000.0
2009-11-03 13:05:00,28.14,28.17,28.14,28.15,16500.0,21.5068,21.5297,21.5068,21.5145,16500.0
2009-11-03 13:10:00,28.15,28.16,28.14,28.15,78900.0,21.5145,21.5221,21.5068,21.5145,78900.0
2009-11-03 13:15:00,28.15,28.15,28.12,28.12,48000.0,21.5145,21.5145,21.4915,21.4915,48000.0
2009-11-03 13:20:00,28.13,28.14,28.11,28.12,48600.0,21.4992,21.5068,21.4839,21.4915,48600.0
2009-11-03 13:25:00,28.12,28.12,28.09,28.11,41400.0,21.4915,21.4915,21.4686,21.4839,41400.0
2009-11-03 13:30:00,28.11,28.13,28.11,28.13,37600.0,21.4839,21.4992,21.4839,21.4992,37600.0
2009-11-03 13:35:00,28.12,28.14,28.11,28.13,20700.0,21.4915,21.5068,21.4839,21.4992,20700.0
2009-11-03 13:40:00,28.13,28.13,28.11,28.12,29500.0,21.4992,21.4992,21.4839,21.4915,29500.0
2009-11-03 13:45:00,28.13,28.14,28.11,28.14,22900.0,21.4992,21.5068,21.4839,21.5068,22900.0
2009-11-03 13:50:00,28.13,28.16,28.13,28.14,18400.0,21.4992,21.5221,21.4992,21.5068,18400.0
2009-11-03 13:55:00,28.13,28.16,28.13,28.14,47500.0,21.4992,21.5221,21.4992,21.5068,47500.0
2009-11-03 14:00:00,28.15,28.17,28.15,28.15,26200.0,21.5145,21.5297,21.5145,21.5145,26200.0
2009-11-03 14:05:00,28.16,28.17,28.15,28.17,20500.0,21.5221,21.5297,21.5145,21.5297,20500.0
2009-11-03 14:10:00,28.17,28.19,28.16,28.18,31500.0,21.5297,21.545,21.5221,21.5374,31500.0
2009-11-03 14:15:00,28.18,28.19,28.18,28.18,12500.0,21.5374,21.545,21.5374,21.5374,12500.0
2009-11-03 14:20:00,28.19,28.2,28.18,28.19,7400.0,21.545,21.5527,21.5374,21.545,7400.0
2009-11-03 14:25:00,28.19,28.22,28.18,28.2,126500.0,21.545,21.568,21.5374,21.5527,126500.0
2009-11-03 14:30:00,28.2,28.22,28.19,28.19,21400.0,21.5527,21.568,21.545,21.545,21400.0
2009-11-03 14:35:00,28.2,28.2,28.18,28.18,14300.0,21.5527,21.5527,21.5374,21.5374,14300.0
2009-11-03 14:40:00,28.18,28.2,28.18,28.19,17500.0,21.5374,21.5527,21.5374,21.545,17500.0
2009-11-03 14:45:00,28.19,28.2,28.18,28.2,28000.0,21.545,21.5527,21.5374,21.5527,28000.0
2009-11-03 14:50:00,28.19,28.2,28.16,28.16,19600.0,21.545,21.5527,21.5221,21.5221,19600.0
2009-11-03 14:55:00,28.15,28.17,28.14,28.15,141100.0,21.5145,21.5297,21.5068,21.5145,141100.0
2009-11-03 15:00:00,28.14,28.16,28.13,28.13,18300.0,21.5068,21.5221,21.4992,21.4992,18300.0
2009-11-03 15:05:00,28.14,28.15,28.13,28.13,19200.0,21.5068,21.5145,21.4992,21.4992,19200.0
2009-11-03 15:10:00,28.14,28.15,28.12,28.12,79000.0,21.5068,21.5145,21.4915,21.4915,79000.0
2009-11-03 15:15:00,28.12,28.13,28.11,28.13,38200.0,21.4915,21.4992,21.4839,21.4992,38200.0
2009-11-03 15:20:00,28.13,28.15,28.12,28.14,48300.0,21.4992,21.5145,21.4915,21.5068,48300.0
2009-11-03 15:25:00,28.14,28.16,28.13,28.16,14000.0,21.5068,21.5221,21.4992,21.5221,14000.0
2009-11-03 15:30:00,28.16,28.21,28.16,28.21,78800.0,21.5221,21.5603,21.5221,21.5603,78800.0
2009-11-03 15:35:00,28.21,28.22,28.18,28.19,49300.0,21.5603,21.568,21.5374,21.545,49300.0
2009-11-03 15:40:00,28.2,28.2,28.15,28.17,89700.0,21.5527,21.5527,21.5145,21.5297,89700.0
2009-11-03 15:45:00,28.17,28.2,28.16,28.18,161200.0,21.5297,21.5527,21.5221,21.5374,161200.0
2009-11-03 15:50:00,28.19,28.2,28.16,28.2,74000.0,21.545,21.5527,21.5221,21.5527,74000.0
2009-11-03 15:55:00,28.2,28.21,28.17,28.2,161200.0,21.5527,21.5603,21.5297,21.5527,161200.0
2009-11-04 09:30:00,28.25,28.5,28.25,28.46,256100.0,21.5909,21.782,21.5909,21.7514,256100.0
2009-11-04 09:35:00,28.45,28.51,28.41,28.5,117600.0,21.7437,21.7896,21.7132,21.782,117600.0
2009-11-04 09:40:00,28.5,28.55,28.49,28.53,150200.0,21.782,21.8202,21.7743,21.8049,150200.0
2009-11-04 09:45:00,28.53,28.56,28.53,28.55,185300.0,21.8049,21.8278,21.8049,21.8202,185300.0
2009-11-04 09:50:00,28.54,28.61,28.53,28.6,394200.0,21.8125,21.866,21.8049,21.8584,394200.0
2009-11-04 09:55:00,28.6,28.61,28.58,28.59,263100.0,21.8584,21.866,21.8431,21.8507,263100.0
2009-11-04 10:00:00,28.59,28.71,28.56,28.68,464800.0,21.8507,21.9425,21.8278,21.9195,464800.0
2009-11-04 10:05:00,28.68,28.73,28.67,28.72,194400.0,21.9195,21.9577,21.9119,21.9501,194400.0
2009-11-04 10:10:00,28.73,28.8,28.72,28.79,184100.0,21.9577,22.0112,21.9501,22.0036,184100.0
2009-11-04 10:15:00,28.79,28.84,28.79,28.84,171500.0,22.0036,22.0418,22.0036,22.0418,171500.0
2009-11-04 10:20:00,28.85,28.9,28.84,28.89,344600.0,22.0495,22.0877,22.0418,22.08,344600.0
2009-11-04 10:25:00,28.89,28.91,28.78,28.79,246900.0,22.08,22.0953,21.996,22.0036,246900.0
2009-11-04 10:30:00,28.79,28.82,28.77,28.79,190000.0,22.0036,22.0265,21.9883,22.0036,190000.0
2009-11-04 10:35:00,28.78,28.8,28.77,28.77,215400.0,21.996,22.0112,21.9883,21.9883,215400.0
2009-11-04 10:40:00,28.78,28.78,28.76,28.76,68800.0,21.996,21.996,21.9807,21.9807,68800.0
2009-11-04 10:45:00,28.76,28.77,28.75,28.76,35200.0,21.9807,21.9883,21.973,21.9807,35200.0
2009-11-04 10:50:00,28.76,28.78,28.75,28.77,32700.0,21.9807,21.996,21.973,21.9883,32700.0
2009-11-04 10:55:00,28.76,28.77,28.75,28.76,94900.0,21.9807,21.9883,21.973,21.9807,94900.0
2009-11-04 11:00:00,28.76,28.76,28.7,28.72,63800.0,21.9807,21.9807,21.9348,21.9501,63800.0
2009-11-04 11:05:00,28.71,28.72,28.69,28.69,21900.0,21.9425,21.9501,21.9272,21.9272,21900.0
2009-11-04 11:10:00,28.7,28.72,28.69,28.69,18700.0,21.9348,21.9501,21.9272,21.9272,18700.0
2009-11-04 11:15:00,28.69,28.71,28.69,28.7,31700.0,21.9272,21.9425,21.9272,21.9348,31700.0
2009-11-04 11:20:00,28.7,28.75,28.7,28.74,128000.0,21.9348,21.973,21.9348,21.9654,128000.0
2009-11-04 11:25:00,28.74,28.74,28.71,28.73,179600.0,21.9654,21.9654,21.9425,21.9577,179600.0
2009-11-04 11:30:00,28.72,28.74,28.71,28.73,50100.0,21.9501,21.9654,21.9425,21.9577,50100.0
2009-11-04 11:35:00,28.73,28.77,28.73,28.77,28200.0,21.9577,21.9883,21.9577,21.9883,28200.0
2009-11-04 11:40:00,28.76,28.76,28.75,28.75,19100.0,21.9807,21.9807,21.973,21.973,19100.0
2009-11-04 11:45:00,28.75,28.76,28.75,28.75,13800.0,21.973,21.9807,21.973,21.973,13800.0
2009-11-04 11:50:00,28.75,28.77,28.75,28.77,39300.0,21.973,21.9883,21.973,21.9883,39300.0
2009-11-04 11:55:00,28.76,28.77,28.75,28.77,15500.0,21.9807,21.9883,21.973,21.9883,15500.0
2009-11-04 12:00:00,28.77,28.77,28.74,28.74,58600.0,21.9883,21.9883,21.9654,21.9654,58600.0
2009-11-04 12:05:00,28.73,28.74,28.72,28.73,147100.0,21.9577,21.9654,21.9501,21.9577,147100.0
2009-11-04 12:10:00,28.73,28.74,28.71,28.72,26100.0,21.9577,21.9654,21.9425,21.9501,26100.0
2009-11-04 12:15:00,28.72,28.73,28.72,28.72,22700.0,21.9501,21.9577,21.9501,21.9501,22700.0
2009-11-04 12:20:00,28.72,28.74,28.71,28.73,14500.0,21.9501,21.9654,21.9425,21.9577,14500.0
2009-11-04 12:25:00,28.73,28.74,28.72,28.72,26500.0,21.9577,21.9654,21.9501,21.9501,26500.0
2009-11-04 12:30:00,28.72,28.73,28.71,28.71,31300.0,21.9501,21.9577,21.9425,21.9425,31300.0
2009-11-04 12:35:00,28.71,28.72,28.71,28.72,8000.0,21.9425,21.9501,21.9425,21.9501,8000.0
2009-11-04 12:40:00,28.72,28.73,28.71,28.72,13700.0,21.9501,21.9577,21.9425,21.9501,13700.0
2009-11-04 12:45:00,28.71,28.74,28.71,28.74,7800.0,21.9425,21.9654,21.9425,21.9654,7800.0
2009-11-04 12:50:00,28.74,28.76,28.73,28.76,36300.0,21.9654,21.9807,21.9577,21.9807,36300.0
2009-11-04 12:55:00,28.76,28.77,28.75,28.75,18600.0,21.9807,21.9883,21.973,21.973,18600.0
2009-11-04 13:00:00,28.75,28.76,28.75,28.75,18200.0,21.973,21.9807,21.973,21.973,18200.0
2009-11-04 13:05:00,28.75,28.76,28.75,28.75,36800.0,21.973,21.9807,21.973,21.973,36800.0
2009-11-04 13:10:00,28.75,28.76,28.74,28.75,18900.0,21.973,21.9807,21.9654,21.973,18900.0
2009-11-04 13:15:00,28.74,28.75,28.74,28.75,22900.0,21.9654,21.973,21.9654,21.973,22900.0
2009-11-04 13:20:00,28.75,28.75,28.74,28.75,15900.0,21.973,21.973,21.9654,21.973,15900.0
2009-11-04 13:25:00,28.75,28.75,28.73,28.74,14800.0,21.973,21.973,21.9577,21.9654,14800.0
2009-11-04 13:30:00,28.74,28.75,28.73,28.75,9900.0,21.9654,21.973,21.9577,21.973,9900.0
2009-11-04 13:35:00,28.75,28.76,28.74,28.76,41900.0,21.973,21.9807,21.9654,21.9807,41900.0
2009-11-04 13:40:00,28.76,28.77,28.75,28.75,42800.0,21.9807,21.9883,21.973,21.973,42800.0
2009-11-04 13:45:00,28.74,28.75,28.73,28.74,37600.0,21.9654,21.973,21.9577,21.9654,37600.0
2009-11-04 13:50:00,28.73,28.73,28.71,28.73,32800.0,21.9577,21.9577,21.9425,21.9577,32800.0
2009-11-04 13:55:00,28.72,28.73,28.72,28.72,39200.0,21.9501,21.9577,21.9501,21.9501,39200.0
2009-11-04 14:00:00,28.72,28.72,28.71,28.72,31700.0,21.9501,21.9501,21.9425,21.9501,31700.0
2009-11-04 14:05:00,28.72,28.74,28.71,28.74,43400.0,21.9501,21.9654,21.9425,21.9654,43400.0
2009-11-04 14:10:00,28.74,28.76,28.73,28.74,69900.0,21.9654,21.9807,21.9577,21.9654,69900.0
2009-11-04 14:15:00,28.74,28.84,28.7,28.71,122500.0,21.9654,22.0418,21.9348,21.9425,122500.0
2009-11-04 14:20:00,28.7,28.83,28.7,28.76,194600.0,21.9348,22.0342,21.9348,21.9807,194600.0
2009-11-04 14:25:00,28.75,28.75,28.62,28.64,215800.0,21.973,21.973,21.8737,21.889,215800.0
2009-11-04 14:30:00,28.63,28.78,28.63,28.77,220800.0,21.8813,21.996,21.8813,21.9883,220800.0
2009-11-04 14:35:00,28.77,28.79,28.76,28.77,94000.0,21.9883,22.0036,21.9807,21.9883,94000.0
2009-11-04 14:40:00,28.76,28.87,28.75,28.83,179000.0,21.9807,22.0647,21.973,22.0342,179000.0
2009-11-04 14:45:00,28.83,28.84,28.82,28.83,95000.0,22.0342,22.0418,22.0265,22.0342,95000.0
2009-11-04 14:50:00,28.83,28.86,28.83,28.84,94800.0,22.0342,22.0571,22.0342,22.0418,94800.0
2009-11-04 14:55:00,28.83,28.84,28.8,28.84,48800.0,22.0342,22.0418,22.0112,22.0418,48800.0
2009-11-04 15:00:00,28.83,28.84,28.79,28.8,120300.0,22.0342,22.0418,22.0036,22.0112,120300.0
2009-11-04 15:05:00,28.8,28.82,28.8,28.8,68100.0,22.0112,22.0265,22.0112,22.0112,68100.0
2009-11-04 15:10:00,28.8,28.83,28.77,28.8,84400.0,22.0112,22.0342,21.9883,22.0112,84400.0
2009-11-04 15:15:00,28.8,28.81,28.77,28.77,65200.0,22.0112,22.0189,21.9883,21.9883,65200.0
2009-11-04 15:20:00,28.78,28.78,28.75,28.76,41400.0,21.996,21.996,21.973,21.9807,41400.0
2009-11-04 15:25:00,28.76,28.79,28.75,28.76,64100.0,21.9807,22.0036,21.973,21.9807,64100.0
2009-11-04 15:30:00,28.76,28.77,28.7,28.71,169400.0,21.9807,21.9883,21.9348,21.9425,169400.0
2009-11-04 15:35:00,28.71,28.74,28.66,28.7,110200.0,21.9425,21.9654,21.9042,21.9348,110200.0
2009-11-04 15:40:00,28.69,28.7,28.64,28.64,90300.0,21.9272,21.9348,21.889,21.889,90300.0
2009-11-04 15:45:00,28.64,28.65,28.6,28.62,146500.0,21.889,21.8966,21.8584,21.8737,146500.0
2009-11-04 15:50:00,28.63,28.63,28.56,28.59,245400.0,21.8813,21.8813,21.8278,21.8507,245400.0
2009-11-04 15:55:00,28.59,28.6,28.55,28.58,502100.0,21.8507,21.8584,21.8202,21.8431,502100.0
2009-11-05 09:30:00,28.78,28.88,28.74,28.86,326700.0,21.996,22.0724,21.9654,22.0571,326700.0
2009-11-05 09:35:00,28.85,28.91,28.85,28.89,419000.0,22.0495,22.0953,22.0495,22.08,419000.0
2009-11-05 09:40:00,28.89,28.98,28.89,28.98,310400.0,22.08,22.1488,22.08,22.1488,310400.0
2009-11-05 09:45:00,28.99,29.05,28.97,29.04,191800.0,22.1565,22.2023,22.1412,22.1947,191800.0
2009-11-05 09:50:00,29.05,29.1,29.04,29.08,122700.0,22.2023,22.2405,22.1947,22.2252,122700.0
2009-11-05 09:55:00,29.07,29.08,29.05,29.05,117200.0,22.2176,22.2252,22.2023,22.2023,117200.0
2009-11-05 10:00:00,29.06,29.09,29.05,29.06,119500.0,22.21,22.2329,22.2023,22.21,119500.0
2009-11-05 10:05:00,29.06,29.07,29.01,29.03,122000.0,22.21,22.2176,22.1717,22.187,122000.0
2009-11-05 10:10:00,29.03,29.06,29.02,29.04,107500.0,22.187,22.21,22.1794,22.1947,107500.0
2009-11-05 10:15:00,29.05,29.06,29.03,29.04,133600.0,22.2023,22.21,22.187,22.1947,133600.0
2009-11-05 10:20:00,29.03,29.03,29.0,29.03,147400.0,22.187,22.187,22.1641,22.187,147400.0
2009-11-05 10:25:00,29.03,29.04,29.01,29.01,123400.0,22.187,22.1947,22.1717,22.1717,123400.0
2009-11-05 10:30:00,29.02,29.04,29.01,29.03,124000.0,22.1794,22.1947,22.1717,22.187,124000.0
2009-11-05 10:35:00,29.03,29.1,29.02,29.08,140000.0,22.187,22.2405,22.1794,22.2252,140000.0
2009-11-05 10:40:00,29.08,29.08,29.06,29.06,75900.0,22.2252,22.2252,22.21,22.21,75900.0
2009-11-05 10:45:00,29.06,29.09,29.06,29.09,62200.0,22.21,22.2329,22.21,22.2329,62200.0
2009-11-05 10:50:00,29.09,29.1,29.08,29.08,88300.0,22.2329,22.2405,22.2252,22.2252,88300.0
2009-11-05 10:55:00,29.08,29.1,29.06,29.09,81100.0,22.2252,22.2405,22.21,22.2329,81100.0
2009-11-05 11:00:00,29.09,29.1,29.09,29.1,61000.0,22.2329,22.2405,22.2329,22.2405,61000.0
2009-11-05 11:05:00,29.1,29.1,29.08,29.09,67600.0,22.2405,22.2405,22.2252,22.2329,67600.0
2009-11-05 11:10:00,29.08,29.09,29.06,29.08,85700.0,22.2252,22.2329,22.21,22.2252,85700.0
2009-11-05 11:15:00,29.08,29.09,29.05,29.06,141400.0,22.2252,22.2329,22.2023,22.21,141400.0
2009-11-05 11:20:00,29.05,29.06,29.04,29.06,204800.0,22.2023,22.21,22.1947,22.21,204800.0
2009-11-05 11:25:00,29.06,29.06,29.04,29.05,65700.0,22.21,22.21,22.1947,22.2023,65700.0
2009-11-05 11:30:00,29.04,29.04,29.0,29.01,19200.0,22.1947,22.1947,22.1641,22.1717,19200.0
2009-11-05 11:35:00,29.01,29.01,28.98,28.99,9300.0,22.1717,22.1717,22.1488,22.1565,9300.0
2009-11-05 11:40:00,28.99,28.99,28.96,28.98,11700.0,22.1565,22.1565,22.1335,22.1488,11700.0
2009-11-05 11:45:00,28.98,28.99,28.96,28.97,35800.0,22.1488,22.1565,22.1335,22.1412,35800.0
2009-11-05 11:50:00,28.98,28.98,28.92,28.94,311600.0,22.1488,22.1488,22.103,22.1182,311600.0
2009-11-05 11:55:00,28.94,28.96,28.94,28.94,12600.0,22.1182,22.1335,22.1182,22.1182,12600.0
2009-11-05 12:00:00,28.95,28.97,28.93,28.94,28100.0,22.1259,22.1412,22.1106,22.1182,28100.0
2009-11-05 12:05:00,28.94,28.95,28.92,28.92,54500.0,22.1182,22.1259,22.103,22.103,54500.0
2009-11-05 12:10:00,28.92,28.94,28.92,28.93,12900.0,22.103,22.1182,22.103,22.1106,12900.0
2009-11-05 12:15:00,28.93,28.97,28.93,28.97,28100.0,22.1106,22.1412,22.1106,22.1412,28100.0
2009-11-05 12:20:00,28.97,28.98,28.96,28.98,4500.0,22.1412,22.1488,22.1335,22.1488,4500.0
2009-11-05 12:25:00,28.98,28.99,28.96,28.97,47500.0,22.1488,22.1565,22.1335,22.1412,47500.0
2009-11-05 12:30:00,28.97,29.0,28.95,28.99,28400.0,22.1412,22.1641,22.1259,22.1565,28400.0
2009-11-05 12:35:00,28.99,29.0,28.99,28.99,3100.0,22.1565,22.1641,22.1565,22.1565,3100.0
2009-11-05 12:40:00,28.99,29.01,28.99,29.01,70000.0,22.1565,22.1717,22.1565,22.1717,70000.0
2009-11-05 12:45:00,29.0,29.02,29.0,29.02,8600.0,22.1641,22.1794,22.1641,22.1794,8600.0
2009-11-05 12:50:00,29.01,29.02,29.01,29.01,10300.0,22.1717,22.1794,22.1717,22.1717,10300.0
2009-11-05 12:55:00,29.01,29.03,29.0,29.03,16100.0,22.1717,22.187,22.1641,22.187,16100.0
2009-11-05 13:00:00,29.04,29.04,29.01,29.01,5700.0,22.1947,22.1947,22.1717,22.1717,5700.0
2009-11-05 13:05:00,29.01,29.01,29.0,29.0,5900.0,22.1717,22.1717,22.1641,22.1641,5900.0
2009-11-05 13:10:00,29.0,29.01,29.0,29.01,8200.0,22.1641,22.1717,22.1641,22.1717,8200.0
2009-11-05 13:15:00,29.0,29.0,28.98,29.0,19600.0,22.1641,22.1641,22.1488,22.1641,19600.0
2009-11-05 13:20:00,29.0,29.0,28.97,28.98,8600.0,22.1641,22.1641,22.1412,22.1488,8600.0
2009-11-05 13:25:00,28.99,29.0,28.98,28.99,9500.0,22.1565,22.1641,22.1488,22.1565,9500.0
2009-11-05 13:30:00,28.99,29.0,28.99,29.0,2700.0,22.1565,22.1641,22.1565,22.1641,2700.0
2009-11-05 13:35:00,29.0,29.02,28.99,29.0,18300.0,22.1641,22.1794,22.1565,22.1641,18300.0
2009-11-05 13:40:00,29.01,29.03,29.01,29.02,7000.0,22.1717,22.187,22.1717,22.1794,7000.0
2009-11-05 13:45:00,29.02,29.03,29.02,29.02,31500.0,22.1794,22.187,22.1794,22.1794,31500.0
2009-11-05 13:50:00,29.03,29.03,28.98,28.98,40900.0,22.187,22.187,22.1488,22.1488,40900.0
2009-11-05 13:55:00,28.98,28.99,28.98,28.98,13800.0,22.1488,22.1565,22.1488,22.1488,13800.0
2009-11-05 14:00:00,28.98,28.99,28.97,28.99,54000.0,22.1488,22.1565,22.1412,22.1565,54000.0
2009-11-05 14:05:00,28.98,28.99,28.97,28.98,27800.0,22.1488,22.1565,22.1412,22.1488,27800.0
2009-11-05 14:10:00,28.97,28.99,28.97,28.98,6000.0,22.1412,22.1565,22.1412,22.1488,6000.0
2009-11-05 14:15:00,28.98,28.99,28.97,28.99,14400.0,22.1488,22.1565,22.1412,22.1565,14400.0
2009-11-05 14:20:00,28.98,29.0,28.98,28.98,13200.0,22.1488,22.1641,22.1488,22.1488,13200.0
2009-11-05 14:25:00,28.97,29.0,28.97,28.99,104900.0,22.1412,22.1641,22.1412,22.1565,104900.0
2009-11-05 14:30:00,28.99,29.0,28.98,28.99,12400.0,22.1565,22.1641,22.1488,22.1565,12400.0
2009-11-05 14:35:00,28.99,29.01,28.98,29.01,25700.0,22.1565,22.1717,22.1488,22.1717,25700.0
2009-11-05 14:40:00,29.01,29.01,29.0,29.0,15200.0,22.1717,22.1717,22.1641,22.1641,15200.0
2009-11-05 14:45:00,29.0,29.04,29.0,29.04,34000.0,22.1641,22.1947,22.1641,22.1947,34000.0
2009-11-05 14:50:00,29.04,29.07,29.03,29.04,98100.0,22.1947,22.2176,22.187,22.1947,98100.0
2009-11-05 14:55:00,29.03,29.05,29.03,29.05,34300.0,22.187,22.2023,22.187,22.2023,34300.0
2009-11-05 15:00:00,29.04,29.06,29.02,29.02,41900.0,22.1947,22.21,22.1794,22.1794,41900.0
2009-11-05 15:05:00,29.03,29.04,29.01,29.01,101100.0,22.187,22.1947,22.1717,22.1717,101100.0
2009-11-05 15:10:00,29.02,29.03,29.01,29.01,83200.0,22.1794,22.187,22.1717,22.1717,83200.0
2009-11-05 15:15:00,29.01,29.06,29.01,29.05,32500.0,22.1717,22.21,22.1717,22.2023,32500.0
2009-11-05 15:20:00,29.05,29.06,29.03,29.03,87400.0,22.2023,22.21,22.187,22.187,87400.0
2009-11-05 15:25:00,29.03,29.04,29.01,29.04,43600.0,22.187,22.1947,22.1717,22.1947,43600.0
2009-11-05 15:30:00,29.03,29.04,29.02,29.03,73200.0,22.187,22.1947,22.1794,22.187,73200.0
2009-11-05 15:35:00,29.03,29.04,29.02,29.02,66300.0,22.187,22.1947,22.1794,22.1794,66300.0
2009-11-05 15:40:00,29.02,29.04,29.02,29.02,118600.0,22.1794,22.1947,22.1794,22.1794,118600.0
2009-11-05 15:45:00,29.02,29.03,29.0,29.02,129800.0,22.1794,22.187,22.1641,22.1794,129800.0
2009-11-05 15:50:00,29.02,29.04,29.01,29.03,200000.0,22.1794,22.1947,22.1717,22.187,200000.0
2009-11-05 15:55:00,29.04,29.05,29.02,29.03,476700.0,22.1947,22.2023,22.1794,22.187,476700.0
2009-11-06 09:30:00,28.97,29.05,28.87,28.89,231200.0,22.1412,22.2023,22.0647,22.08,231200.0
2009-11-06 09:35:00,28.89,28.92,28.85,28.9,177300.0,22.08,22.103,22.0495,22.0877,177300.0
2009-11-06 09:40:00,28.9,28.99,28.89,28.97,288700.0,22.0877,22.1565,22.08,22.1412,288700.0
2009-11-06 09:45:00,28.98,29.06,28.98,29.05,104400.0,22.1488,22.21,22.1488,22.2023,104400.0
2009-11-06 09:50:00,29.05,29.15,29.05,29.14,119100.0,22.2023,22.2787,22.2023,22.2711,119100.0
2009-11-06 09:55:00,29.14,29.18,29.1,29.12,125600.0,22.2711,22.3017,22.2405,22.2558,125600.0
2009-11-06 10:00:00,29.12,29.12,29.08,29.08,60800.0,22.2558,22.2558,22.2252,22.2252,60800.0
2009-11-06 10:05:00,29.08,29.14,29.08,29.13,72600.0,22.2252,22.2711,22.2252,22.2635,72600.0
2009-11-06 10:10:00,29.13,29.14,29.11,29.12,78100.0,22.2635,22.2711,22.2482,22.2558,78100.0
2009-11-06 10:15:00,29.12,29.13,29.1,29.1,46900.0,22.2558,22.2635,22.2405,22.2405,46900.0
2009-11-06 10:20:00,29.1,29.11,29.07,29.1,76600.0,22.2405,22.2482,22.2176,22.2405,76600.0
2009-11-06 10:25:00,29.09,29.1,29.04,29.04,43000.0,22.2329,22.2405,22.1947,22.1947,43000.0
2009-11-06 10:30:00,29.05,29.05,29.01,29.03,80900.0,22.2023,22.2023,22.1717,22.187,80900.0
2009-11-06 10:35:00,29.03,29.04,29.0,29.02,73700.0,22.187,22.1947,22.1641,22.1794,73700.0
2009-11-06 10:40:00,29.02,29.02,28.94,28.95,314800.0,22.1794,22.1794,22.1182,22.1259,314800.0
2009-11-06 10:45:00,28.95,28.98,28.93,28.98,50500.0,22.1259,22.1488,22.1106,22.1488,50500.0
2009-11-06 10:50:00,28.97,28.98,28.95,28.97,43300.0,22.1412,22.1488,22.1259,22.1412,43300.0
2009-11-06 10:55:00,28.97,29.04,28.97,29.03,424400.0,22.1412,22.1947,22.1412,22.187,424400.0
2009-11-06 11:00:00,29.03,29.03,29.0,29.01,19800.0,22.187,22.187,22.1641,22.1717,19800.0
2009-11-06 11:05:00,29.01,29.03,29.0,29.03,26300.0,22.1717,22.187,22.1641,22.187,26300.0
2009-11-06 11:10:00,29.02,29.03,29.0,29.01,28800.0,22.1794,22.187,22.1641,22.1717,28800.0
2009-11-06 11:15:00,29.01,29.03,29.01,29.03,15600.0,22.1717,22.187,22.1717,22.187,15600.0
2009-11-06 11:20:00,29.02,29.02,28.98,28.99,42000.0,22.1794,22.1794,22.1488,22.1565,42000.0
2009-11-06 11:25:00,28.99,29.02,28.98,29.02,13500.0,22.1565,22.1794,22.1488,22.1794,13500.0
2009-11-06 11:30:00,29.01,29.04,29.01,29.03,36200.0,22.1717,22.1947,22.1717,22.187,36200.0
2009-11-06 11:35:00,29.03,29.03,29.01,29.02,21000.0,22.187,22.187,22.1717,22.1794,21000.0
2009-11-06 11:40:00,29.02,29.04,29.02,29.03,11900.0,22.1794,22.1947,22.1794,22.187,11900.0
2009-11-06 11:45:00,29.03,29.04,29.02,29.03,19900.0,22.187,22.1947,22.1794,22.187,19900.0
2009-11-06 11:50:00,29.03,29.06,29.03,29.06,25800.0,22.187,22.21,22.187,22.21,25800.0
2009-11-06 11:55:00,29.06,29.07,29.06,29.06,17400.0,22.21,22.2176,22.21,22.21,17400.0
2009-11-06 12:00:00,29.07,29.08,29.07,29.07,25300.0,22.2176,22.2252,22.2176,22.2176,25300.0
2009-11-06 12:05:00,29.07,29.08,29.07,29.08,112300.0,22.2176,22.2252,22.2176,22.2252,112300.0
2009-11-06 12:10:00,29.08,29.11,29.08,29.1,34200.0,22.2252,22.2482,22.2252,22.2405,34200.0
2009-11-06 12:15:00,29.09,29.11,29.08,29.09,41800.0,22.2329,22.2482,22.2252,22.2329,41800.0
2009-11-06 12:20:00,29.09,29.1,29.08,29.1,26500.0,22.2329,22.2405,22.2252,22.2405,26500.0
2009-11-06 12:25:00,29.1,29.11,29.08,29.08,13600.0,22.2405,22.2482,22.2252,22.2252,13600.0
2009-11-06 12:30:00,29.08,29.09,29.07,29.08,12500.0,22.2252,22.2329,22.2176,22.2252,12500.0
2009-11-06 12:35:00,29.09,29.11,29.07,29.1,160200.0,22.2329,22.2482,22.2176,22.2405,160200.0
2009-11-06 12:40:00,29.1,29.11,29.09,29.09,40000.0,22.2405,22.2482,22.2329,22.2329,40000.0
2009-11-06 12:45:00,29.09,29.11,29.08,29.08,147600.0,22.2329,22.2482,22.2252,22.2252,147600.0
2009-11-06 12:50:00,29.08,29.1,29.07,29.08,51200.0,22.2252,22.2405,22.2176,22.2252,51200.0
2009-11-06 12:55:00,29.08,29.1,29.08,29.08,9600.0,22.2252,22.2405,22.2252,22.2252,9600.0
2009-11-06 13:00:00,29.08,29.09,29.07,29.07,15300.0,22.2252,22.2329,22.2176,22.2176,15300.0
2009-11-06 13:05:00,29.08,29.1,29.08,29.1,10300.0,22.2252,22.2405,22.2252,22.2405,10300.0
2009-11-06 13:10:00,29.09,29.1,29.08,29.1,49500.0,22.2329,22.2405,22.2252,22.2405,49500.0
2009-11-06 13:15:00,29.1,29.11,29.09,29.11,29400.0,22.2405,22.2482,22.2329,22.2482,29400.0
2009-11-06 13:20:00,29.11,29.12,29.09,29.11,19600.0,22.2482,22.2558,22.2329,22.2482,19600.0
2009-11-06 13:25:00,29.1,29.1,29.09,29.1,14800.0,22.2405,22.2405,22.2329,22.2405,14800.0
2009-11-06 13:30:00,29.1,29.12,29.09,29.11,21500.0,22.2405,22.2558,22.2329,22.2482,21500.0
2009-11-06 13:35:00,29.12,29.14,29.12,29.12,17800.0,22.2558,22.2711,22.2558,22.2558,17800.0
2009-11-06 13:40:00,29.12,29.12,29.08,29.09,279000.0,22.2558,22.2558,22.2252,22.2329,279000.0
2009-11-06 13:45:00,29.09,29.12,29.08,29.1,84700.0,22.2329,22.2558,22.2252,22.2405,84700.0
2009-11-06 13:50:00,29.1,29.11,29.09,29.11,41800.0,22.2405,22.2482,22.2329,22.2482,41800.0
2009-11-06 13:55:00,29.11,29.13,29.11,29.12,14800.0,22.2482,22.2635,22.2482,22.2558,14800.0
2009-11-06 14:00:00,29.12,29.14,29.11,29.14,16700.0,22.2558,22.2711,22.2482,22.2711,16700.0
2009-11-06 14:05:00,29.13,29.14,29.12,29.13,12800.0,22.2635,22.2711,22.2558,22.2635,12800.0
2009-11-06 14:10:00,29.12,29.14,29.12,29.14,8600.0,22.2558,22.2711,22.2558,22.2711,8600.0
2009-11-06 14:15:00,29.14,29.14,29.13,29.14,5700.0,22.2711,22.2711,22.2635,22.2711,5700.0
2009-11-06 14:20:00,29.14,29.16,29.14,29.16,20700.0,22.2711,22.2864,22.2711,22.2864,20700.0
2009-11-06 14:25:00,29.16,29.16,29.14,29.15,45000.0,22.2864,22.2864,22.2711,22.2787,45000.0
2009-11-06 14:30:00,29.15,29.15,29.14,29.15,5100.0,22.2787,22.2787,22.2711,22.2787,5100.0
2009-11-06 14:35:00,29.15,29.16,29.15,29.16,7900.0,22.2787,22.2864,22.2787,22.2864,7900.0
2009-11-06 14:40:00,29.16,29.17,29.16,29.16,7500.0,22.2864,22.294,22.2864,22.2864,7500.0
2009-11-06 14:45:00,29.15,29.16,29.13,29.13,26100.0,22.2787,22.2864,22.2635,22.2635,26100.0
2009-11-06 14:50:00,29.13,29.14,29.11,29.11,16600.0,22.2635,22.2711,22.2482,22.2482,16600.0
2009-11-06 14:55:00,29.11,29.13,29.11,29.13,9800.0,22.2482,22.2635,22.2482,22.2635,9800.0
2009-11-06 15:00:00,29.12,29.13,29.09,29.1,27600.0,22.2558,22.2635,22.2329,22.2405,27600.0
2009-11-06 15:05:00,29.1,29.14,29.1,29.14,18700.0,22.2405,22.2711,22.2405,22.2711,18700.0
2009-11-06 15:10:00,29.14,29.16,29.13,29.14,19500.0,22.2711,22.2864,22.2635,22.2711,19500.0
2009-11-06 15:15:00,29.14,29.15,29.13,29.15,27700.0,22.2711,22.2787,22.2635,22.2787,27700.0
2009-11-06 15:20:00,29.15,29.16,29.14,29.15,78600.0,22.2787,22.2864,22.2711,22.2787,78600.0
2009-11-06 15:25:00,29.16,29.19,29.16,29.19,19500.0,22.2864,22.3093,22.2864,22.3093,19500.0
2009-11-06 15:30:00,29.19,29.19,29.17,29.19,360700.0,22.3093,22.3093,22.294,22.3093,360700.0
2009-11-06 15:35:00,29.18,29.19,29.16,29.16,105200.0,22.3017,22.3093,22.2864,22.2864,105200.0
2009-11-06 15:40:00,29.17,29.18,29.16,29.18,85800.0,22.294,22.3017,22.2864,22.3017,85800.0
2009-11-06 15:45:00,29.18,29.19,29.15,29.16,75100.0,22.3017,22.3093,22.2787,22.2864,75100.0
2009-11-06 15:50:00,29.16,29.19,29.15,29.19,116600.0,22.2864,22.3093,22.2787,22.3093,116600.0
2009-11-06 15:55:00,29.19,29.19,29.16,29.18,166100.0,22.3093,22.3093,22.2864,22.3017,166100.0
2009-11-09 09:30:00,29.33,29.35,29.19,29.29,490400.0,22.4163,22.4316,22.3093,22.3857,490400.0
2009-11-09 09:35:00,29.29,29.33,29.29,29.29,139900.0,22.3857,22.4163,22.3857,22.3857,139900.0
2009-11-09 09:40:00,29.3,29.3,29.27,29.29,153500.0,22.3934,22.3934,22.3705,22.3857,153500.0
2009-11-09 09:45:00,29.3,29.34,29.3,29.34,91000.0,22.3934,22.424,22.3934,22.424,91000.0
2009-11-09 09:50:00,29.34,29.4,29.33,29.39,50100.0,22.424,22.4698,22.4163,22.4622,50100.0
2009-11-09 09:55:00,29.4,29.41,29.36,29.39,222800.0,22.4698,22.4775,22.4392,22.4622,222800.0
2009-11-09 10:00:00,29.39,29.41,29.38,29.38,49400.0,22.4622,22.4775,22.4545,22.4545,49400.0
2009-11-09 10:05:00,29.37,29.38,29.35,29.37,33000.0,22.4469,22.4545,22.4316,22.4469,33000.0
2009-11-09 10:10:00,29.37,29.39,29.36,29.36,47800.0,22.4469,22.4622,22.4392,22.4392,47800.0
2009-11-09 10:15:00,29.37,29.39,29.35,29.37,32100.0,22.4469,22.4622,22.4316,22.4469,32100.0
2009-11-09 10:20:00,29.38,29.39,29.36,29.39,39500.0,22.4545,22.4622,22.4392,22.4622,39500.0
2009-11-09 10:25:00,29.38,29.39,29.36,29.38,47500.0,22.4545,22.4622,22.4392,22.4545,47500.0
2009-11-09 10:30:00,29.37,29.39,29.36,29.39,50800.0,22.4469,22.4622,22.4392,22.4622,50800.0
2009-11-09 10:35:00,29.39,29.4,29.38,29.38,43400.0,22.4622,22.4698,22.4545,22.4545,43400.0
2009-11-09 10:40:00,29.38,29.41,29.38,29.4,9200.0,22.4545,22.4775,22.4545,22.4698,9200.0
2009-11-09 10:45:00,29.4,29.4,29.38,29.4,13500.0,22.4698,22.4698,22.4545,22.4698,13500.0
2009-11-09 10:50:00,29.39,29.44,29.39,29.44,20900.0,22.4622,22.5004,22.4622,22.5004,20900.0
2009-11-09 10:55:00,29.44,29.45,29.42,29.42,331400.0,22.5004,22.508,22.4851,22.4851,331400.0
2009-11-09 11:00:00,29.42,29.43,29.4,29.4,59000.0,22.4851,22.4927,22.4698,22.4698,59000.0
2009-11-09 11:05:00,29.4,29.43,29.39,29.42,104900.0,22.4698,22.4927,22.4622,22.4851,104900.0
2009-11-09 11:10:00,29.43,29.46,29.42,29.46,25500.0,22.4927,22.5157,22.4851,22.5157,25500.0
2009-11-09 11:15:00,29.46,29.51,29.46,29.5,241800.0,22.5157,22.5539,22.5157,22.5462,241800.0
2009-11-09 11:20:00,29.49,29.5,29.47,29.48,21200.0,22.5386,22.5462,22.5233,22.531,21200.0
2009-11-09 11:25:00,29.48,29.48,29.47,29.48,7400.0,22.531,22.531,22.5233,22.531,7400.0
2009-11-09 11:30:00,29.47,29.48,29.46,29.47,10000.0,22.5233,22.531,22.5157,22.5233,10000.0
2009-11-09 11:35:00,29.47,29.47,29.46,29.46,33100.0,22.5233,22.5233,22.5157,22.5157,33100.0
2009-11-09 11:40:00,29.45,29.47,29.45,29.46,10600.0,22.508,22.5233,22.508,22.5157,10600.0
2009-11-09 11:45:00,29.46,29.49,29.46,29.49,22000.0,22.5157,22.5386,22.5157,22.5386,22000.0
2009-11-09 11:50:00,29.48,29.49,29.46,29.47,14700.0,22.531,22.5386,22.5157,22.5233,14700.0
2009-11-09 11:55:00,29.47,29.47,29.46,29.47,13700.0,22.5233,22.5233,22.5157,22.5233,13700.0
2009-11-09 12:00:00,29.47,29.49,29.46,29.48,45400.0,22.5233,22.5386,22.5157,22.531,45400.0
2009-11-09 12:05:00,29.48,29.5,29.48,29.5,12100.0,22.531,22.5462,22.531,22.5462,12100.0
2009-11-09 12:10:00,29.49,29.5,29.49,29.5,5900.0,22.5386,22.5462,22.5386,22.5462,5900.0
2009-11-09 12:15:00,29.49,29.5,29.48,29.49,15300.0,22.5386,22.5462,22.531,22.5386,15300.0
2009-11-09 12:20:00,29.49,29.5,29.47,29.48,18800.0,22.5386,22.5462,22.5233,22.531,18800.0
2009-11-09 12:25:00,29.48,29.5,29.48,29.49,7600.0,22.531,22.5462,22.531,22.5386,7600.0
2009-11-09 12:30:00,29.5,29.5,29.49,29.49,3800.0,22.5462,22.5462,22.5386,22.5386,3800.0
2009-11-09 12:35:00,29.5,29.51,29.5,29.5,9000.0,22.5462,22.5539,22.5462,22.5462,9000.0
2009-11-09 12:40:00,29.51,29.52,29.5,29.51,29500.0,22.5539,22.5615,22.5462,22.5539,29500.0
2009-11-09 12:45:00,29.51,29.52,29.51,29.52,21900.0,22.5539,22.5615,22.5539,22.5615,21900.0
2009-11-09 12:50:00,29.51,29.51,29.49,29.5,18800.0,22.5539,22.5539,22.5386,22.5462,18800.0
2009-11-09 12:55:00,29.5,29.51,29.5,29.5,3600.0,22.5462,22.5539,22.5462,22.5462,3600.0
2009-11-09 13:00:00,29.5,29.51,29.5,29.51,10800.0,22.5462,22.5539,22.5462,22.5539,10800.0
2009-11-09 13:05:00,29.51,29.52,29.48,29.48,14200.0,22.5539,22.5615,22.531,22.531,14200.0
2009-11-09 13:10:00,29.48,29.49,29.48,29.49,4100.0,22.531,22.5386,22.531,22.5386,4100.0
2009-11-09 13:15:00,29.48,29.5,29.47,29.5,21800.0,22.531,22.5462,22.5233,22.5462,21800.0
2009-11-09 13:20:00,29.5,29.5,29.48,29.49,17200.0,22.5462,22.5462,22.531,22.5386,17200.0
2009-11-09 13:25:00,29.49,29.51,29.49,29.51,6200.0,22.5386,22.5539,22.5386,22.5539,6200.0
2009-11-09 13:30:00,29.51,29.52,29.51,29.51,10600.0,22.5539,22.5615,22.5539,22.5539,10600.0
2009-11-09 13:35:00,29.51,29.54,29.51,29.54,23500.0,22.5539,22.5768,22.5539,22.5768,23500.0
2009-11-09 13:40:00,29.55,29.56,29.54,29.55,16600.0,22.5845,22.5921,22.5768,22.5845,16600.0
2009-11-09 13:45:00,29.56,29.56,29.55,29.56,10600.0,22.5921,22.5921,22.5845,22.5921,10600.0
2009-11-09 13:50:00,29.56,29.56,29.54,29.54,3400.0,22.5921,22.5921,22.5768,22.5768,3400.0
2009-11-09 13:55:00,29.54,29.55,29.53,29.54,14700.0,22.5768,22.5845,22.5692,22.5768,14700.0
2009-11-09 14:00:00,29.54,29.55,29.54,29.54,6800.0,22.5768,22.5845,22.5768,22.5768,6800.0
2009-11-09 14:05:00,29.53,29.54,29.52,29.53,21300.0,22.5692,22.5768,22.5615,22.5692,21300.0
2009-11-09 14:10:00,29.53,29.54,29.52,29.53,6900.0,22.5692,22.5768,22.5615,22.5692,6900.0
2009-11-09 14:15:00,29.52,29.54,29.52,29.53,12400.0,22.5615,22.5768,22.5615,22.5692,12400.0
2009-11-09 14:20:00,29.53,29.56,29.53,29.56,18700.0,22.5692,22.5921,22.5692,22.5921,18700.0
2009-11-09 14:25:00,29.56,29.57,29.56,29.56,8700.0,22.5921,22.5997,22.5921,22.5921,8700.0
2009-11-09 14:30:00,29.56,29.58,29.55,29.58,9800.0,22.5921,22.6074,22.5845,22.6074,9800.0
2009-11-09 14:35:00,29.58,29.59,29.57,29.59,27300.0,22.6074,22.615,22.5997,22.615,27300.0
2009-11-09 14:40:00,29.58,29.6,29.58,29.6,11600.0,22.6074,22.6227,22.6074,22.6227,11600.0
2009-11-09 14:45:00,29.6,29.62,29.59,29.61,59700.0,22.6227,22.638,22.615,22.6303,59700.0
2009-11-09 14:50:00,29.61,29.63,29.6,29.61,23400.0,22.6303,22.6456,22.6227,22.6303,23400.0
2009-11-09 14:55:00,29.61,29.63,29.6,29.61,29100.0,22.6303,22.6456,22.6227,22.6303,29100.0
2009-11-09 15:00:00,29.61,29.62,29.6,29.62,22100.0,22.6303,22.638,22.6227,22.638,22100.0
2009-11-09 15:05:00,29.61,29.61,29.6,29.61,29400.0,22.6303,22.6303,22.6227,22.6303,29400.0
2009-11-09 15:10:00,29.6,29.62,29.6,29.61,125600.0,22.6227,22.638,22.6227,22.6303,125600.0
2009-11-09 15:15:00,29.62,29.62,29.61,29.62,9000.0,22.638,22.638,22.6303,22.638,9000.0
2009-11-09 15:20:00,29.61,29.64,29.61,29.64,31700.0,22.6303,22.6532,22.6303,22.6532,31700.0
2009-11-09 15:25:00,29.64,29.64,29.61,29.63,48200.0,22.6532,22.6532,22.6303,22.6456,48200.0
2009-11-09 15:30:00,29.63,29.63,29.61,29.61,19200.0,22.6456,22.6456,22.6303,22.6303,19200.0
2009-11-09 15:35:00,29.6,29.62,29.6,29.61,41400.0,22.6227,22.638,22.6227,22.6303,41400.0
2009-11-09 15:40:00,29.6,29.61,29.59,29.61,136900.0,22.6227,22.6303,22.615,22.6303,136900.0
2009-11-09 15:45:00,29.6,29.65,29.6,29.62,238800.0,22.6227,22.6609,22.6227,22.638,238800.0
2009-11-09 15:50:00,29.63,29.67,29.62,29.66,224600.0,22.6456,22.6762,22.638,22.6685,224600.0
2009-11-09 15:55:00,29.66,29.68,29.64,29.66,471600.0,22.6685,22.6838,22.6532,22.6685,471600.0
2009-11-10 09:30:00,29.6,29.69,29.56,29.63,204900.0,22.6227,22.6915,22.5921,22.6456,204900.0
2009-11-10 09:35:00,29.64,29.67,29.62,29.67,109300.0,22.6532,22.6762,22.638,22.6762,109300.0
2009-11-10 09:40:00,29.66,29.72,29.66,29.71,71900.0,22.6685,22.7144,22.6685,22.7067,71900.0
2009-11-10 09:45:00,29.72,29.73,29.68,29.72,129600.0,22.7144,22.722,22.6838,22.7144,129600.0
2009-11-10 09:50:00,29.71,29.74,29.7,29.73,159500.0,22.7067,22.7297,22.6991,22.722,159500.0
2009-11-10 09:55:00,29.73,29.75,29.72,29.73,44000.0,22.722,22.7373,22.7144,22.722,44000.0
2009-11-10 10:00:00,29.74,29.75,29.72,29.75,81800.0,22.7297,22.7373,22.7144,22.7373,81800.0
2009-11-10 10:05:00,29.75,29.81,29.75,29.8,48800.0,22.7373,22.7832,22.7373,22.7755,48800.0
2009-11-10 10:10:00,29.81,29.85,29.8,29.84,50000.0,22.7832,22.8137,22.7755,22.8061,50000.0
2009-11-10 10:15:00,29.83,29.84,29.8,29.82,51300.0,22.7985,22.8061,22.7755,22.7908,51300.0
2009-11-10 10:20:00,29.82,29.82,29.79,29.8,28900.0,22.7908,22.7908,22.7679,22.7755,28900.0
2009-11-10 10:25:00,29.79,29.8,29.77,29.79,34400.0,22.7679,22.7755,22.7526,22.7679,34400.0
2009-11-10 10:30:00,29.79,29.81,29.79,29.79,49900.0,22.7679,22.7832,22.7679,22.7679,49900.0
2009-11-10 10:35:00,29.78,29.8,29.77,29.78,46200.0,22.7602,22.7755,22.7526,22.7602,46200.0
2009-11-10 10:40:00,29.78,29.82,29.77,29.81,28100.0,22.7602,22.7908,22.7526,22.7832,28100.0
2009-11-10 10:45:00,29.81,29.83,29.8,29.83,24000.0,22.7832,22.7985,22.7755,22.7985,24000.0
2009-11-10 10:50:00,29.83,29.83,29.79,29.8,42900.0,22.7985,22.7985,22.7679,22.7755,42900.0
2009-11-10 10:55:00,29.79,29.8,29.77,29.77,24600.0,22.7679,22.7755,22.7526,22.7526,24600.0
2009-11-10 11:00:00,29.78,29.8,29.77,29.8,8200.0,22.7602,22.7755,22.7526,22.7755,8200.0
2009-11-10 11:05:00,29.79,29.81,29.79,29.79,35200.0,22.7679,22.7832,22.7679,22.7679,35200.0
2009-11-10 11:10:00,29.8,29.82,29.79,29.81,27700.0,22.7755,22.7908,22.7679,22.7832,27700.0
2009-11-10 11:15:00,29.81,29.82,29.79,29.81,34300.0,22.7832,22.7908,22.7679,22.7832,34300.0
2009-11-10 11:20:00,29.81,29.83,29.81,29.81,28200.0,22.7832,22.7985,22.7832,22.7832,28200.0
2009-11-10 11:25:00,29.8,29.82,29.77,29.8,97000.0,22.7755,22.7908,22.7526,22.7755,97000.0
2009-11-10 11:30:00,29.8,29.8,29.77,29.78,54400.0,22.7755,22.7755,22.7526,22.7602,54400.0
2009-11-10 11:35:00,29.78,29.82,29.78,29.81,65900.0,22.7602,22.7908,22.7602,22.7832,65900.0
2009-11-10 11:40:00,29.81,29.82,29.8,29.82,16700.0,22.7832,22.7908,22.7755,22.7908,16700.0
2009-11-10 11:45:00,29.82,29.84,29.81,29.82,20300.0,22.7908,22.8061,22.7832,22.7908,20300.0
2009-11-10 11:50:00,29.82,29.83,29.81,29.82,23000.0,22.7908,22.7985,22.7832,22.7908,23000.0
2009-11-10 11:55:00,29.82,29.83,29.79,29.79,9700.0,22.7908,22.7985,22.7679,22.7679,9700.0
2009-11-10 12:00:00,29.8,29.81,29.79,29.79,46700.0,22.7755,22.7832,22.7679,22.7679,46700.0
2009-11-10 12:05:00,29.79,29.81,29.79,29.8,5800.0,22.7679,22.7832,22.7679,22.7755,5800.0
2009-11-10 12:10:00,29.8,29.82,29.79,29.81,15100.0,22.7755,22.7908,22.7679,22.7832,15100.0
2009-11-10 12:15:00,29.82,29.83,29.81,29.83,4200.0,22.7908,22.7985,22.7832,22.7985,4200.0
2009-11-10 12:20:00,29.83,29.83,29.82,29.82,16100.0,22.7985,22.7985,22.7908,22.7908,16100.0
2009-11-10 12:25:00,29.82,29.83,29.8,29.8,20300.0,22.7908,22.7985,22.7755,22.7755,20300.0
2009-11-10 12:30:00,29.79,29.82,29.78,29.81,52500.0,22.7679,22.7908,22.7602,22.7832,52500.0
2009-11-10 12:35:00,29.82,29.82,29.81,29.81,15800.0,22.7908,22.7908,22.7832,22.7832,15800.0
2009-11-10 12:40:00,29.8,29.82,29.79,29.8,42200.0,22.7755,22.7908,22.7679,22.7755,42200.0
2009-11-10 12:45:00,29.8,29.81,29.8,29.8,13700.0,22.7755,22.7832,22.7755,22.7755,13700.0
2009-11-10 12:50:00,29.81,29.82,29.81,29.81,11000.0,22.7832,22.7908,22.7832,22.7832,11000.0
2009-11-10 12:55:00,29.82,29.84,29.82,29.83,36100.0,22.7908,22.8061,22.7908,22.7985,36100.0
2009-11-10 13:00:00,29.82,29.82,29.8,29.81,31000.0,22.7908,22.7908,22.7755,22.7832,31000.0
2009-11-10 13:05:00,29.81,29.81,29.78,29.78,19700.0,22.7832,22.7832,22.7602,22.7602,19700.0
2009-11-10 13:10:00,29.78,29.79,29.76,29.77,46000.0,22.7602,22.7679,22.745,22.7526,46000.0
2009-11-10 13:15:00,29.77,29.79,29.76,29.79,41300.0,22.7526,22.7679,22.745,22.7679,41300.0
2009-11-10 13:20:00,29.79,29.81,29.79,29.79,13100.0,22.7679,22.7832,22.7679,22.7679,13100.0
2009-11-10 13:25:00,29.79,29.8,29.77,29.77,7300.0,22.7679,22.7755,22.7526,22.7526,7300.0
2009-11-10 13:30:00,29.77,29.78,29.76,29.78,42300.0,22.7526,22.7602,22.745,22.7602,42300.0
2009-11-10 13:35:00,29.79,29.81,29.79,29.79,17500.0,22.7679,22.7832,22.7679,22.7679,17500.0
2009-11-10 13:40:00,29.79,29.79,29.78,29.79,65800.0,22.7679,22.7679,22.7602,22.7679,65800.0
2009-11-10 13:45:00,29.78,29.79,29.77,29.77,4700.0,22.7602,22.7679,22.7526,22.7526,4700.0
2009-11-10 13:50:00,29.77,29.79,29.77,29.78,8400.0,22.7526,22.7679,22.7526,22.7602,8400.0
2009-11-10 13:55:00,29.78,29.8,29.78,29.8,85700.0,22.7602,22.7755,22.7602,22.7755,85700.0
2009-11-10 14:00:00,29.79,29.81,29.78,29.81,53300.0,22.7679,22.7832,22.7602,22.7832,53300.0
2009-11-10 14:05:00,29.81,29.82,29.8,29.82,5800.0,22.7832,22.7908,22.7755,22.7908,5800.0
2009-11-10 14:10:00,29.82,29.82,29.8,29.81,24900.0,22.7908,22.7908,22.7755,22.7832,24900.0
2009-11-10 14:15:00,29.8,29.81,29.79,29.79,47300.0,22.7755,22.7832,22.7679,22.7679,47300.0
2009-11-10 14:20:00,29.79,29.8,29.79,29.8,21800.0,22.7679,22.7755,22.7679,22.7755,21800.0
2009-11-10 14:25:00,29.8,29.82,29.79,29.8,25400.0,22.7755,22.7908,22.7679,22.7755,25400.0
2009-11-10 14:30:00,29.8,29.84,29.8,29.83,21000.0,22.7755,22.8061,22.7755,22.7985,21000.0
2009-11-10 14:35:00,29.82,29.83,29.82,29.82,8700.0,22.7908,22.7985,22.7908,22.7908,8700.0
2009-11-10 14:40:00,29.82,29.84,29.82,29.84,21300.0,22.7908,22.8061,22.7908,22.8061,21300.0
2009-11-10 14:45:00,29.84,29.84,29.82,29.83,17000.0,22.8061,22.8061,22.7908,22.7985,17000.0
2009-11-10 14:50:00,29.83,29.83,29.81,29.83,27800.0,22.7985,22.7985,22.7832,22.7985,27800.0
2009-11-10 14:55:00,29.82,29.84,29.81,29.84,34600.0,22.7908,22.8061,22.7832,22.8061,34600.0
2009-11-10 15:00:00,29.84,29.85,29.83,29.85,17800.0,22.8061,22.8137,22.7985,22.8137,17800.0
2009-11-10 15:05:00,29.85,29.85,29.84,29.85,2200.0,22.8137,22.8137,22.8061,22.8137,2200.0
2009-11-10 15:10:00,29.84,29.85,29.83,29.85,20000.0,22.8061,22.8137,22.7985,22.8137,20000.0
2009-11-10 15:15:00,29.84,29.88,29.84,29.86,52700.0,22.8061,22.8367,22.8061,22.8214,52700.0
2009-11-10 15:20:00,29.86,29.86,29.83,29.84,26300.0,22.8214,22.8214,22.7985,22.8061,26300.0
2009-11-10 15:25:00,29.84,29.85,29.83,29.84,46100.0,22.8061,22.8137,22.7985,22.8061,46100.0
2009-11-10 15:30:00,29.84,29.85,29.83,29.83,62100.0,22.8061,22.8137,22.7985,22.7985,62100.0
2009-11-10 15:35:00,29.83,29.84,29.82,29.83,25100.0,22.7985,22.8061,22.7908,22.7985,25100.0
2009-11-10 15:40:00,29.84,29.84,29.8,29.8,159700.0,22.8061,22.8061,22.7755,22.7755,159700.0
2009-11-10 15:45:00,29.8,29.82,29.79,29.82,98700.0,22.7755,22.7908,22.7679,22.7908,98700.0
2009-11-10 15:50:00,29.82,29.82,29.79,29.79,91700.0,22.7908,22.7908,22.7679,22.7679,91700.0
2009-11-10 15:55:00,29.8,29.83,29.78,29.82,288800.0,22.7755,22.7985,22.7602,22.7908,288800.0
2009-11-11 09:30:00,29.96,30.02,29.88,29.88,124300.0,22.8978,22.9437,22.8367,22.8367,124300.0
2009-11-11 09:35:00,29.88,29.91,29.85,29.91,302000.0,22.8367,22.8596,22.8137,22.8596,302000.0
2009-11-11 09:40:00,29.91,29.91,29.88,29.91,105000.0,22.8596,22.8596,22.8367,22.8596,105000.0
2009-11-11 09:45:00,29.9,29.91,29.85,29.88,77200.0,22.852,22.8596,22.8137,22.8367,77200.0
2009-11-11 09:50:00,29.87,29.89,29.84,29.85,82600.0,22.829,22.8443,22.8061,22.8137,82600.0
2009-11-11 09:55:00,29.85,29.92,29.84,29.91,60700.0,22.8137,22.8672,22.8061,22.8596,60700.0
2009-11-11 10:00:00,29.91,29.93,29.88,29.9,46200.0,22.8596,22.8749,22.8367,22.852,46200.0
2009-11-11 10:05:00,29.91,29.93,29.89,29.91,31200.0,22.8596,22.8749,22.8443,22.8596,31200.0
2009-11-11 10:10:00,29.91,29.92,29.9,29.91,48400.0,22.8596,22.8672,22.852,22.8596,48400.0
2009-11-11 10:15:00,29.91,29.95,29.91,29.94,74400.0,22.8596,22.8902,22.8596,22.8825,74400.0
2009-11-11 10:20:00,29.93,29.96,29.91,29.96,85900.0,22.8749,22.8978,22.8596,22.8978,85900.0
2009-11-11 10:25:00,29.95,29.96,29.94,29.95,261200.0,22.8902,22.8978,22.8825,22.8902,261200.0
2009-11-11 10:30:00,29.96,29.97,29.94,29.97,138000.0,22.8978,22.9055,22.8825,22.9055,138000.0
2009-11-11 10:35:00,29.96,29.97,29.94,29.94,52200.0,22.8978,22.9055,22.8825,22.8825,52200.0
2009-11-11 10:40:00,29.94,29.95,29.89,29.9,141600.0,22.8825,22.8902,22.8443,22.852,141600.0
2009-11-11 10:45:00,29.9,29.91,29.85,29.86,125300.0,22.852,22.8596,22.8137,22.8214,125300.0
2009-11-11 10:50:00,29.86,29.86,29.79,29.81,243000.0,22.8214,22.8214,22.7679,22.7832,243000.0
2009-11-11 10:55:00,29.81,29.82,29.77,29.79,116700.0,22.7832,22.7908,22.7526,22.7679,116700.0
2009-11-11 11:00:00,29.79,29.79,29.77,29.78,94400.0,22.7679,22.7679,22.7526,22.7602,94400.0
2009-11-11 11:05:00,29.77,29.77,29.7,29.7,35800.0,22.7526,22.7526,22.6991,22.6991,35800.0
2009-11-11 11:10:00,29.69,29.73,29.68,29.72,102700.0,22.6915,22.722,22.6838,22.7144,102700.0
2009-11-11 11:15:00,29.71,29.73,29.69,29.73,55700.0,22.7067,22.722,22.6915,22.722,55700.0
2009-11-11 11:20:00,29.73,29.76,29.72,29.76,30800.0,22.722,22.745,22.7144,22.745,30800.0
2009-11-11 11:25:00,29.76,29.77,29.74,29.75,26000.0,22.745,22.7526,22.7297,22.7373,26000.0
2009-11-11 11:30:00,29.75,29.77,29.74,29.76,61800.0,22.7373,22.7526,22.7297,22.745,61800.0
2009-11-11 11:35:00,29.76,29.78,29.75,29.77,25200.0,22.745,22.7602,22.7373,22.7526,25200.0
2009-11-11 11:40:00,29.77,29.79,29.75,29.76,23700.0,22.7526,22.7679,22.7373,22.745,23700.0
2009-11-11 11:45:00,29.75,29.77,29.75,29.77,27500.0,22.7373,22.7526,22.7373,22.7526,27500.0
2009-11-11 11:50:00,29.77,29.77,29.72,29.74,282900.0,22.7526,22.7526,22.7144,22.7297,282900.0
2009-11-11 11:55:00,29.74,29.79,29.71,29.79,70400.0,22.7297,22.7679,22.7067,22.7679,70400.0
2009-11-11 12:00:00,29.78,29.8,29.78,29.8,15600.0,22.7602,22.7755,22.7602,22.7755,15600.0
2009-11-11 12:05:00,29.79,29.84,29.78,29.83,78200.0,22.7679,22.8061,22.7602,22.7985,78200.0
2009-11-11 12:10:00,29.84,29.85,29.83,29.85,177100.0,22.8061,22.8137,22.7985,22.8137,177100.0
2009-11-11 12:15:00,29.85,29.85,29.83,29.84,43000.0,22.8137,22.8137,22.7985,22.8061,43000.0
2009-11-11 12:20:00,29.83,29.83,29.8,29.8,11700.0,22.7985,22.7985,22.7755,22.7755,11700.0
2009-11-11 12:25:00,29.8,29.82,29.8,29.82,18300.0,22.7755,22.7908,22.7755,22.7908,18300.0
2009-11-11 12:30:00,29.83,29.85,29.83,29.84,14600.0,22.7985,22.8137,22.7985,22.8061,14600.0
2009-11-11 12:35:00,29.84,29.87,29.84,29.85,70400.0,22.8061,22.829,22.8061,22.8137,70400.0
2009-11-11 12:40:00,29.85,29.85,29.84,29.84,5200.0,22.8137,22.8137,22.8061,22.8061,5200.0
2009-11-11 12:45:00,29.85,29.89,29.85,29.87,58800.0,22.8137,22.8443,22.8137,22.829,58800.0
2009-11-11 12:50:00,29.87,29.87,29.87,29.87,3600.0,22.829,22.829,22.829,22.829,3600.0
2009-11-11 12:55:00,29.87,29.88,29.84,29.85,19600.0,22.829,22.8367,22.8061,22.8137,19600.0
2009-11-11 13:00:00,29.85,29.86,29.85,29.86,4800.0,22.8137,22.8214,22.8137,22.8214,4800.0
2009-11-11 13:05:00,29.87,29.87,29.86,29.87,22100.0,22.829,22.829,22.8214,22.829,22100.0
2009-11-11 13:10:00,29.87,29.88,29.86,29.87,17800.0,22.829,22.8367,22.8214,22.829,17800.0
2009-11-11 13:15:00,29.87,29.88,29.86,29.88,23300.0,22.829,22.8367,22.8214,22.8367,23300.0
2009-11-11 13:20:00,29.88,29.89,29.87,29.88,32600.0,22.8367,22.8443,22.829,22.8367,32600.0
2009-11-11 13:25:00,29.88,29.88,29.85,29.86,55700.0,22.8367,22.8367,22.8137,22.8214,55700.0
2009-11-11 13:30:00,29.86,29.87,29.85,29.86,34600.0,22.8214,22.829,22.8137,22.8214,34600.0
2009-11-11 13:35:00,29.86,29.87,29.84,29.85,28900.0,22.8214,22.829,22.8061,22.8137,28900.0
2009-11-11 13:40:00,29.84,29.84,29.8,29.8,16300.0,22.8061,22.8061,22.7755,22.7755,16300.0
2009-11-11 13:45:00,29.81,29.82,29.8,29.8,26300.0,22.7832,22.7908,22.7755,22.7755,26300.0
2009-11-11 13:50:00,29.81,29.83,29.79,29.83,24600.0,22.7832,22.7985,22.7679,22.7985,24600.0
2009-11-11 13:55:00,29.82,29.83,29.8,29.81,36600.0,22.7908,22.7985,22.7755,22.7832,36600.0
2009-11-11 14:00:00,29.81,29.82,29.81,29.82,17400.0,22.7832,22.7908,22.7832,22.7908,17400.0
2009-11-11 14:05:00,29.82,29.83,29.81,29.82,25900.0,22.7908,22.7985,22.7832,22.7908,25900.0
2009-11-11 14:10:00,29.82,29.84,29.82,29.84,19700.0,22.7908,22.8061,22.7908,22.8061,19700.0
2009-11-11 14:15:00,29.84,29.86,29.83,29.85,49700.0,22.8061,22.8214,22.7985,22.8137,49700.0
2009-11-11 14:20:00,29.86,29.86,29.83,29.83,197100.0,22.8214,22.8214,22.7985,22.7985,197100.0
2009-11-11 14:25:00,29.83,29.84,29.83,29.84,49700.0,22.7985,22.8061,22.7985,22.8061,49700.0
2009-11-11 14:30:00,29.84,29.87,29.84,29.86,11900.0,22.8061,22.829,22.8061,22.8214,11900.0
2009-11-11 14:35:00,29.85,29.86,29.85,29.86,31000.0,22.8137,22.8214,22.8137,22.8214,31000.0
2009-11-11 14:40:00,29.85,29.85,29.83,29.84,14100.0,22.8137,22.8137,22.7985,22.8061,14100.0
2009-11-11 14:45:00,29.85,29.86,29.84,29.86,11800.0,22.8137,22.8214,22.8061,22.8214,11800.0
2009-11-11 14:50:00,29.87,29.88,29.86,29.88,13100.0,22.829,22.8367,22.8214,22.8367,13100.0
2009-11-11 14:55:00,29.87,29.88,29.86,29.88,19700.0,22.829,22.8367,22.8214,22.8367,19700.0
2009-11-11 15:00:00,29.88,29.88,29.87,29.88,9600.0,22.8367,22.8367,22.829,22.8367,9600.0
2009-11-11 15:05:00,29.87,29.89,29.87,29.88,11200.0,22.829,22.8443,22.829,22.8367,11200.0
2009-11-11 15:10:00,29.87,29.87,29.83,29.85,17200.0,22.829,22.829,22.7985,22.8137,17200.0
2009-11-11 15:15:00,29.85,29.86,29.84,29.86,14000.0,22.8137,22.8214,22.8061,22.8214,14000.0
2009-11-11 15:20:00,29.85,29.86,29.85,29.86,10700.0,22.8137,22.8214,22.8137,22.8214,10700.0
2009-11-11 15:25:00,29.85,29.86,29.84,29.86,31500.0,22.8137,22.8214,22.8061,22.8214,31500.0
2009-11-11 15:30:00,29.86,29.88,29.85,29.87,47700.0,22.8214,22.8367,22.8137,22.829,47700.0
2009-11-11 15:35:00,29.87,29.88,29.85,29.88,65700.0,22.829,22.8367,22.8137,22.8367,65700.0
2009-11-11 15:40:00,29.87,29.87,29.85,29.85,57300.0,22.829,22.829,22.8137,22.8137,57300.0
2009-11-11 15:45:00,29.84,29.87,29.84,29.86,68200.0,22.8061,22.829,22.8061,22.8214,68200.0
2009-11-11 15:50:00,29.87,29.88,29.85,29.87,217700.0,22.829,22.8367,22.8137,22.829,217700.0
2009-11-11 15:55:00,29.87,29.89,29.85,29.87,230100.0,22.829,22.8443,22.8137,22.829,230100.0
2009-11-12 09:30:00,29.78,29.94,29.77,29.79,174700.0,22.7602,22.8825,22.7526,22.7679,174700.0
2009-11-12 09:35:00,29.79,29.79,29.66,29.67,191100.0,22.7679,22.7679,22.6685,22.6762,191100.0
2009-11-12 09:40:00,29.66,29.79,29.65,29.76,69900.0,22.6685,22.7679,22.6609,22.745,69900.0
2009-11-12 09:45:00,29.75,29.79,29.74,29.78,42200.0,22.7373,22.7679,22.7297,22.7602,42200.0
2009-11-12 09:50:00,29.78,29.85,29.76,29.83,57700.0,22.7602,22.8137,22.745,22.7985,57700.0
2009-11-12 09:55:00,29.83,29.94,29.83,29.92,105800.0,22.7985,22.8825,22.7985,22.8672,105800.0
2009-11-12 10:00:00,29.93,29.95,29.91,29.94,63200.0,22.8749,22.8902,22.8596,22.8825,63200.0
2009-11-12 10:05:00,29.93,29.95,29.91,29.93,42100.0,22.8749,22.8902,22.8596,22.8749,42100.0
2009-11-12 10:10:00,29.93,29.94,29.9,29.94,46300.0,22.8749,22.8825,22.852,22.8825,46300.0
2009-11-12 10:15:00,29.94,29.95,29.88,29.9,47600.0,22.8825,22.8902,22.8367,22.852,47600.0
2009-11-12 10:20:00,29.89,29.93,29.89,29.92,30300.0,22.8443,22.8749,22.8443,22.8672,30300.0
2009-11-12 10:25:00,29.92,29.94,29.91,29.93,37300.0,22.8672,22.8825,22.8596,22.8749,37300.0
2009-11-12 10:30:00,29.92,29.93,29.91,29.93,39900.0,22.8672,22.8749,22.8596,22.8749,39900.0
2009-11-12 10:35:00,29.92,29.94,29.92,29.93,28900.0,22.8672,22.8825,22.8672,22.8749,28900.0
2009-11-12 10:40:00,29.93,29.97,29.92,29.97,42500.0,22.8749,22.9055,22.8672,22.9055,42500.0
2009-11-12 10:45:00,29.97,29.99,29.97,29.97,89300.0,22.9055,22.9207,22.9055,22.9055,89300.0
2009-11-12 10:50:00,29.97,30.0,29.97,29.99,53400.0,22.9055,22.9284,22.9055,22.9207,53400.0
2009-11-12 10:55:00,29.99,29.99,29.92,29.94,29900.0,22.9207,22.9207,22.8672,22.8825,29900.0
2009-11-12 11:00:00,29.93,29.94,29.91,29.94,67000.0,22.8749,22.8825,22.8596,22.8825,67000.0
2009-11-12 11:05:00,29.93,29.93,29.9,29.9,34200.0,22.8749,22.8749,22.852,22.852,34200.0
2009-11-12 11:10:00,29.9,29.9,29.88,29.89,50400.0,22.852,22.852,22.8367,22.8443,50400.0
2009-11-12 11:15:00,29.88,29.9,29.87,29.89,27300.0,22.8367,22.852,22.829,22.8443,27300.0
2009-11-12 11:20:00,29.88,29.88,29.86,29.87,9300.0,22.8367,22.8367,22.8214,22.829,9300.0
2009-11-12 11:25:00,29.87,29.87,29.86,29.87,15600.0,22.829,22.829,22.8214,22.829,15600.0
2009-11-12 11:30:00,29.86,29.86,29.81,29.82,140500.0,22.8214,22.8214,22.7832,22.7908,140500.0
2009-11-12 11:35:00,29.82,29.83,29.81,29.83,25500.0,22.7908,22.7985,22.7832,22.7985,25500.0
2009-11-12 11:40:00,29.82,29.82,29.8,29.81,18900.0,22.7908,22.7908,22.7755,22.7832,18900.0
2009-11-12 11:45:00,29.81,29.84,29.81,29.84,19500.0,22.7832,22.8061,22.7832,22.8061,19500.0
2009-11-12 11:50:00,29.84,29.86,29.84,29.86,15900.0,22.8061,22.8214,22.8061,22.8214,15900.0
2009-11-12 11:55:00,29.85,29.87,29.84,29.87,29600.0,22.8137,22.829,22.8061,22.829,29600.0
2009-11-12 12:00:00,29.88,29.88,29.87,29.87,8700.0,22.8367,22.8367,22.829,22.829,8700.0
2009-11-12 12:05:00,29.87,29.88,29.85,29.88,13200.0,22.829,22.8367,22.8137,22.8367,13200.0
2009-11-12 12:10:00,29.89,29.89,29.88,29.88,600.0,22.8443,22.8443,22.8367,22.8367,600.0
2009-11-12 12:15:00,29.88,29.89,29.87,29.88,5100.0,22.8367,22.8443,22.829,22.8367,5100.0
2009-11-12 12:20:00,29.87,29.87,29.85,29.85,12000.0,22.829,22.829,22.8137,22.8137,12000.0
2009-11-12 12:25:00,29.85,29.86,29.85,29.86,700.0,22.8137,22.8214,22.8137,22.8214,700.0
2009-11-12 12:30:00,29.85,29.85,29.82,29.83,20000.0,22.8137,22.8137,22.7908,22.7985,20000.0
2009-11-12 12:35:00,29.84,29.86,29.84,29.85,18100.0,22.8061,22.8214,22.8061,22.8137,18100.0
2009-11-12 12:40:00,29.85,29.87,29.85,29.86,12900.0,22.8137,22.829,22.8137,22.8214,12900.0
2009-11-12 12:45:00,29.87,29.87,29.86,29.86,11800.0,22.829,22.829,22.8214,22.8214,11800.0
2009-11-12 12:50:00,29.86,29.9,29.86,29.89,26200.0,22.8214,22.852,22.8214,22.8443,26200.0
2009-11-12 12:55:00,29.89,29.9,29.83,29.84,48400.0,22.8443,22.852,22.7985,22.8061,48400.0
2009-11-12 13:00:00,29.83,29.84,29.8,29.82,31200.0,22.7985,22.8061,22.7755,22.7908,31200.0
2009-11-12 13:05:00,29.81,29.81,29.77,29.78,46100.0,22.7832,22.7832,22.7526,22.7602,46100.0
2009-11-12 13:10:00,29.78,29.79,29.77,29.78,24300.0,22.7602,22.7679,22.7526,22.7602,24300.0
2009-11-12 13:15:00,29.78,29.82,29.78,29.8,82500.0,22.7602,22.7908,22.7602,22.7755,82500.0
2009-11-12 13:20:00,29.8,29.81,29.79,29.8,21700.0,22.7755,22.7832,22.7679,22.7755,21700.0
2009-11-12 13:25:00,29.8,29.82,29.79,29.81,7700.0,22.7755,22.7908,22.7679,22.7832,7700.0
2009-11-12 13:30:00,29.8,29.81,29.79,29.79,86400.0,22.7755,22.7832,22.7679,22.7679,86400.0
2009-11-12 13:35:00,29.79,29.79,29.79,29.79,9300.0,22.7679,22.7679,22.7679,22.7679,9300.0
2009-11-12 13:40:00,29.79,29.81,29.79,29.81,22700.0,22.7679,22.7832,22.7679,22.7832,22700.0
2009-11-12 13:45:00,29.81,29.83,29.81,29.83,21000.0,22.7832,22.7985,22.7832,22.7985,21000.0
2009-11-12 13:50:00,29.83,29.83,29.82,29.83,9800.0,22.7985,22.7985,22.7908,22.7985,9800.0
2009-11-12 13:55:00,29.83,29.83,29.8,29.8,15500.0,22.7985,22.7985,22.7755,22.7755,15500.0
2009-11-12 14:00:00,29.8,29.81,29.79,29.81,42700.0,22.7755,22.7832,22.7679,22.7832,42700.0
2009-11-12 14:05:00,29.81,29.83,29.81,29.82,10900.0,22.7832,22.7985,22.7832,22.7908,10900.0
2009-11-12 14:10:00,29.82,29.85,29.81,29.84,22600.0,22.7908,22.8137,22.7832,22.8061,22600.0
2009-11-12 14:15:00,29.84,29.84,29.81,29.81,19400.0,22.8061,22.8061,22.7832,22.7832,19400.0
2009-11-12 14:20:00,29.8,29.82,29.8,29.81,25300.0,22.7755,22.7908,22.7755,22.7832,25300.0
2009-11-12 14:25:00,29.81,29.84,29.81,29.83,12400.0,22.7832,22.8061,22.7832,22.7985,12400.0
2009-11-12 14:30:00,29.83,29.85,29.83,29.83,27000.0,22.7985,22.8137,22.7985,22.7985,27000.0
2009-11-12 14:35:00,29.84,29.84,29.83,29.83,23100.0,22.8061,22.8061,22.7985,22.7985,23100.0
2009-11-12 14:40:00,29.82,29.82,29.8,29.8,14800.0,22.7908,22.7908,22.7755,22.7755,14800.0
2009-11-12 14:45:00,29.81,29.82,29.8,29.8,27900.0,22.7832,22.7908,22.7755,22.7755,27900.0
2009-11-12 14:50:00,29.81,29.82,29.81,29.82,14300.0,22.7832,22.7908,22.7832,22.7908,14300.0
2009-11-12 14:55:00,29.81,29.82,29.8,29.81,16200.0,22.7832,22.7908,22.7755,22.7832,16200.0
2009-11-12 15:00:00,29.82,29.82,29.77,29.77,26300.0,22.7908,22.7908,22.7526,22.7526,26300.0
2009-11-12 15:05:00,29.77,29.79,29.77,29.79,54200.0,22.7526,22.7679,22.7526,22.7679,54200.0
2009-11-12 15:10:00,29.79,29.8,29.78,29.8,23500.0,22.7679,22.7755,22.7602,22.7755,23500.0
2009-11-12 15:15:00,29.8,29.82,29.79,29.81,51000.0,22.7755,22.7908,22.7679,22.7832,51000.0
2009-11-12 15:20:00,29.81,29.81,29.78,29.79,19400.0,22.7832,22.7832,22.7602,22.7679,19400.0
2009-11-12 15:25:00,29.79,29.81,29.78,29.78,72200.0,22.7679,22.7832,22.7602,22.7602,72200.0
2009-11-12 15:30:00,29.78,29.78,29.75,29.75,47800.0,22.7602,22.7602,22.7373,22.7373,47800.0
2009-11-12 15:35:00,29.75,29.76,29.68,29.68,46100.0,22.7373,22.745,22.6838,22.6838,46100.0
2009-11-12 15:40:00,29.68,29.7,29.68,29.68,122200.0,22.6838,22.6991,22.6838,22.6838,122200.0
2009-11-12 15:45:00,29.69,29.7,29.67,29.7,207000.0,22.6915,22.6991,22.6762,22.6991,207000.0
2009-11-12 15:50:00,29.7,29.71,29.69,29.71,75500.0,22.6991,22.7067,22.6915,22.7067,75500.0
2009-11-12 15:55:00,29.71,29.73,29.7,29.71,188200.0,22.7067,22.722,22.6991,22.7067,188200.0
2009-11-13 09:30:00,29.7,29.85,29.69,29.8,166800.0,22.6991,22.8137,22.6915,22.7755,166800.0
2009-11-13 09:35:00,29.8,29.83,29.78,29.8,45200.0,22.7755,22.7985,22.7602,22.7755,45200.0
2009-11-13 09:40:00,29.8,29.81,29.76,29.76,127400.0,22.7755,22.7832,22.745,22.745,127400.0
2009-11-13 09:45:00,29.77,29.8,29.76,29.76,152700.0,22.7526,22.7755,22.745,22.745,152700.0
2009-11-13 09:50:00,29.77,29.83,29.73,29.74,77800.0,22.7526,22.7985,22.722,22.7297,77800.0
2009-11-13 09:55:00,29.75,29.78,29.67,29.73,152200.0,22.7373,22.7602,22.6762,22.722,152200.0
2009-11-13 10:00:00,29.73,29.77,29.71,29.75,89900.0,22.722,22.7526,22.7067,22.7373,89900.0
2009-11-13 10:05:00,29.75,29.81,29.75,29.79,77200.0,22.7373,22.7832,22.7373,22.7679,77200.0
2009-11-13 10:10:00,29.79,29.81,29.78,29.8,43700.0,22.7679,22.7832,22.7602,22.7755,43700.0
2009-11-13 10:15:00,29.8,29.85,29.79,29.85,40700.0,22.7755,22.8137,22.7679,22.8137,40700.0
2009-11-13 10:20:00,29.85,29.92,29.85,29.88,91500.0,22.8137,22.8672,22.8137,22.8367,91500.0
2009-11-13 10:25:00,29.88,29.88,29.84,29.86,181700.0,22.8367,22.8367,22.8061,22.8214,181700.0
2009-11-13 10:30:00,29.86,29.87,29.85,29.87,71600.0,22.8214,22.829,22.8137,22.829,71600.0
2009-11-13 10:35:00,29.86,29.91,29.86,29.91,29500.0,22.8214,22.8596,22.8214,22.8596,29500.0
2009-11-13 10:40:00,29.91,29.95,29.91,29.94,51000.0,22.8596,22.8902,22.8596,22.8825,51000.0
2009-11-13 10:45:00,29.93,29.96,29.93,29.94,23100.0,22.8749,22.8978,22.8749,22.8825,23100.0
2009-11-13 10:50:00,29.93,29.96,29.92,29.92,50100.0,22.8749,22.8978,22.8672,22.8672,50100.0
2009-11-13 10:55:00,29.92,29.95,29.91,29.92,54100.0,22.8672,22.8902,22.8596,22.8672,54100.0
2009-11-13 11:00:00,29.92,29.92,29.91,29.92,49000.0,22.8672,22.8672,22.8596,22.8672,49000.0
2009-11-13 11:05:00,29.91,29.94,29.91,29.93,19100.0,22.8596,22.8825,22.8596,22.8749,19100.0
2009-11-13 11:10:00,29.94,29.94,29.91,29.92,32300.0,22.8825,22.8825,22.8596,22.8672,32300.0
2009-11-13 11:15:00,29.92,29.92,29.9,29.91,62700.0,22.8672,22.8672,22.852,22.8596,62700.0
2009-11-13 11:20:00,29.91,29.93,29.91,29.92,20900.0,22.8596,22.8749,22.8596,22.8672,20900.0
2009-11-13 11:25:00,29.92,29.93,29.92,29.92,12000.0,22.8672,22.8749,22.8672,22.8672,12000.0
2009-11-13 11:30:00,29.92,29.92,29.91,29.92,7400.0,22.8672,22.8672,22.8596,22.8672,7400.0
2009-11-13 11:35:00,29.91,29.92,29.89,29.9,32400.0,22.8596,22.8672,22.8443,22.852,32400.0
2009-11-13 11:40:00,29.91,29.91,29.84,29.84,39200.0,22.8596,22.8596,22.8061,22.8061,39200.0
2009-11-13 11:45:00,29.84,29.84,29.81,29.82,32300.0,22.8061,22.8061,22.7832,22.7908,32300.0
2009-11-13 11:50:00,29.82,29.83,29.82,29.82,16800.0,22.7908,22.7985,22.7908,22.7908,16800.0
2009-11-13 11:55:00,29.82,29.84,29.82,29.82,13800.0,22.7908,22.8061,22.7908,22.7908,13800.0
2009-11-13 12:00:00,29.82,29.86,29.82,29.86,16900.0,22.7908,22.8214,22.7908,22.8214,16900.0
2009-11-13 12:05:00,29.86,29.87,29.85,29.86,22000.0,22.8214,22.829,22.8137,22.8214,22000.0
2009-11-13 12:10:00,29.86,29.86,29.83,29.86,21100.0,22.8214,22.8214,22.7985,22.8214,21100.0
2009-11-13 12:15:00,29.86,29.9,29.85,29.89,32900.0,22.8214,22.852,22.8137,22.8443,32900.0
2009-11-13 12:20:00,29.89,29.9,29.89,29.9,5900.0,22.8443,22.852,22.8443,22.852,5900.0
2009-11-13 12:25:00,29.9,29.91,29.88,29.88,45700.0,22.852,22.8596,22.8367,22.8367,45700.0
2009-11-13 12:30:00,29.88,29.89,29.86,29.88,40600.0,22.8367,22.8443,22.8214,22.8367,40600.0
2009-11-13 12:35:00,29.88,29.91,29.87,29.9,25300.0,22.8367,22.8596,22.829,22.852,25300.0
2009-11-13 12:40:00,29.9,29.9,29.87,29.87,17600.0,22.852,22.852,22.829,22.829,17600.0
2009-11-13 12:45:00,29.88,29.9,29.87,29.87,18800.0,22.8367,22.852,22.829,22.829,18800.0
2009-11-13 12:50:00,29.88,29.89,29.88,29.88,22600.0,22.8367,22.8443,22.8367,22.8367,22600.0
2009-11-13 12:55:00,29.88,29.89,29.88,29.88,8900.0,22.8367,22.8443,22.8367,22.8367,8900.0
2009-11-13 13:00:00,29.89,29.89,29.88,29.89,10900.0,22.8443,22.8443,22.8367,22.8443,10900.0
2009-11-13 13:05:00,29.89,29.89,29.88,29.88,16700.0,22.8443,22.8443,22.8367,22.8367,16700.0
2009-11-13 13:10:00,29.89,29.89,29.88,29.88,3400.0,22.8443,22.8443,22.8367,22.8367,3400.0
2009-11-13 13:15:00,29.87,29.88,29.87,29.87,4600.0,22.829,22.8367,22.829,22.829,4600.0
2009-11-13 13:20:00,29.88,29.89,29.88,29.88,23200.0,22.8367,22.8443,22.8367,22.8367,23200.0
2009-11-13 13:25:00,29.89,29.89,29.88,29.89,2900.0,22.8443,22.8443,22.8367,22.8443,2900.0
2009-11-13 13:30:00,29.89,29.89,29.87,29.88,48200.0,22.8443,22.8443,22.829,22.8367,48200.0
2009-11-13 13:35:00,29.88,29.88,29.87,29.87,27600.0,22.8367,22.8367,22.829,22.829,27600.0
2009-11-13 13:40:00,29.88,29.88,29.87,29.87,3700.0,22.8367,22.8367,22.829,22.829,3700.0
2009-11-13 13:45:00,29.87,29.88,29.85,29.85,16800.0,22.829,22.8367,22.8137,22.8137,16800.0
2009-11-13 13:50:00,29.85,29.86,29.84,29.86,26500.0,22.8137,22.8214,22.8061,22.8214,26500.0
2009-11-13 13:55:00,29.86,29.86,29.85,29.85,8200.0,22.8214,22.8214,22.8137,22.8137,8200.0
2009-11-13 14:00:00,29.85,29.86,29.85,29.86,37500.0,22.8137,22.8214,22.8137,22.8214,37500.0
2009-11-13 14:05:00,29.85,29.86,29.83,29.83,17200.0,22.8137,22.8214,22.7985,22.7985,17200.0
2009-11-13 14:10:00,29.83,29.84,29.82,29.82,22800.0,22.7985,22.8061,22.7908,22.7908,22800.0
2009-11-13 14:15:00,29.81,29.83,29.8,29.8,19300.0,22.7832,22.7985,22.7755,22.7755,19300.0
2009-11-13 14:20:00,29.8,29.81,29.79,29.8,43400.0,22.7755,22.7832,22.7679,22.7755,43400.0
2009-11-13 14:25:00,29.8,29.8,29.78,29.79,30500.0,22.7755,22.7755,22.7602,22.7679,30500.0
2009-11-13 14:30:00,29.8,29.8,29.75,29.75,52800.0,22.7755,22.7755,22.7373,22.7373,52800.0
2009-11-13 14:35:00,29.75,29.75,29.72,29.73,134200.0,22.7373,22.7373,22.7144,22.722,134200.0
2009-11-13 14:40:00,29.74,29.76,29.73,29.74,30700.0,22.7297,22.745,22.722,22.7297,30700.0
2009-11-13 14:45:00,29.74,29.76,29.72,29.74,52400.0,22.7297,22.745,22.7144,22.7297,52400.0
2009-11-13 14:50:00,29.75,29.77,29.74,29.74,40900.0,22.7373,22.7526,22.7297,22.7297,40900.0
2009-11-13 14:55:00,29.74,29.76,29.71,29.71,30000.0,22.7297,22.745,22.7067,22.7067,30000.0
2009-11-13 15:00:00,29.72,29.72,29.7,29.71,67700.0,22.7144,22.7144,22.6991,22.7067,67700.0
2009-11-13 15:05:00,29.72,29.75,29.71,29.75,52600.0,22.7144,22.7373,22.7067,22.7373,52600.0
2009-11-13 15:10:00,29.74,29.76,29.74,29.76,39100.0,22.7297,22.745,22.7297,22.745,39100.0
2009-11-13 15:15:00,29.75,29.76,29.74,29.75,60900.0,22.7373,22.745,22.7297,22.7373,60900.0
2009-11-13 15:20:00,29.75,29.75,29.73,29.75,23400.0,22.7373,22.7373,22.722,22.7373,23400.0
2009-11-13 15:25:00,29.75,29.76,29.74,29.76,21300.0,22.7373,22.745,22.7297,22.745,21300.0
2009-11-13 15:30:00,29.75,29.77,29.74,29.77,25600.0,22.7373,22.7526,22.7297,22.7526,25600.0
2009-11-13 15:35:00,29.77,29.79,29.76,29.77,84600.0,22.7526,22.7679,22.745,22.7526,84600.0
2009-11-13 15:40:00,29.76,29.79,29.76,29.79,45100.0,22.745,22.7679,22.745,22.7679,45100.0
2009-11-13 15:45:00,29.79,29.8,29.77,29.78,55700.0,22.7679,22.7755,22.7526,22.7602,55700.0
2009-11-13 15:50:00,29.77,29.78,29.75,29.78,155900.0,22.7526,22.7602,22.7373,22.7602,155900.0
2009-11-13 15:55:00,29.78,29.79,29.75,29.77,163500.0,22.7602,22.7679,22.7373,22.7526,163500.0
2009-11-16 09:30:00,29.96,30.03,29.77,30.01,128700.0,22.8978,22.9513,22.7526,22.936,128700.0
2009-11-16 09:35:00,30.01,30.06,30.0,30.04,174800.0,22.936,22.9742,22.9284,22.959,174800.0
2009-11-16 09:40:00,30.03,30.12,30.03,30.1,58200.0,22.9513,23.0201,22.9513,23.0048,58200.0
2009-11-16 09:45:00,30.11,30.11,30.07,30.1,121800.0,23.0125,23.0125,22.9819,23.0048,121800.0
2009-11-16 09:50:00,30.1,30.11,30.08,30.1,33500.0,23.0048,23.0125,22.9895,23.0048,33500.0
2009-11-16 09:55:00,30.09,30.1,30.08,30.08,16600.0,22.9972,23.0048,22.9895,22.9895,16600.0
2009-11-16 10:00:00,30.09,30.14,30.09,30.13,64600.0,22.9972,23.0354,22.9972,23.0277,64600.0
2009-11-16 10:05:00,30.12,30.19,30.12,30.18,62900.0,23.0201,23.0736,23.0201,23.066,62900.0
2009-11-16 10:10:00,30.19,30.22,30.19,30.21,97900.0,23.0736,23.0965,23.0736,23.0889,97900.0
2009-11-16 10:15:00,30.21,30.21,30.18,30.2,28100.0,23.0889,23.0889,23.066,23.0812,28100.0
2009-11-16 10:20:00,30.2,30.2,30.19,30.19,7700.0,23.0812,23.0812,23.0736,23.0736,7700.0
2009-11-16 10:25:00,30.19,30.19,30.16,30.16,13600.0,23.0736,23.0736,23.0507,23.0507,13600.0
2009-11-16 10:30:00,30.16,30.17,30.15,30.16,46600.0,23.0507,23.0583,23.043,23.0507,46600.0
2009-11-16 10:35:00,30.16,30.17,30.15,30.17,66800.0,23.0507,23.0583,23.043,23.0583,66800.0
2009-11-16 10:40:00,30.18,30.18,30.17,30.18,54800.0,23.066,23.066,23.0583,23.066,54800.0
2009-11-16 10:45:00,30.18,30.18,30.17,30.18,10000.0,23.066,23.066,23.0583,23.066,10000.0
2009-11-16 10:50:00,30.18,30.18,30.16,30.16,17700.0,23.066,23.066,23.0507,23.0507,17700.0
2009-11-16 10:55:00,30.17,30.2,30.17,30.18,15800.0,23.0583,23.0812,23.0583,23.066,15800.0
2009-11-16 11:00:00,30.18,30.2,30.18,30.2,281100.0,23.066,23.0812,23.066,23.0812,281100.0
2009-11-16 11:05:00,30.2,30.21,30.19,30.19,18600.0,23.0812,23.0889,23.0736,23.0736,18600.0
2009-11-16 11:10:00,30.2,30.2,30.18,30.18,14000.0,23.0812,23.0812,23.066,23.066,14000.0
2009-11-16 11:15:00,30.18,30.2,30.18,30.19,13100.0,23.066,23.0812,23.066,23.0736,13100.0
2009-11-16 11:20:00,30.19,30.2,30.19,30.2,17100.0,23.0736,23.0812,23.0736,23.0812,17100.0
2009-11-16 11:25:00,30.21,30.21,30.19,30.19,12900.0,23.0889,23.0889,23.0736,23.0736,12900.0
2009-11-16 11:30:00,30.18,30.24,30.18,30.24,47200.0,23.066,23.1118,23.066,23.1118,47200.0
2009-11-16 11:35:00,30.24,30.24,30.2,30.2,55400.0,23.1118,23.1118,23.0812,23.0812,55400.0
2009-11-16 11:40:00,30.2,30.23,30.2,30.23,16200.0,23.0812,23.1042,23.0812,23.1042,16200.0
2009-11-16 11:45:00,30.24,30.25,30.22,30.23,22100.0,23.1118,23.1195,23.0965,23.1042,22100.0
2009-11-16 11:50:00,30.23,30.23,30.21,30.23,16900.0,23.1042,23.1042,23.0889,23.1042,16900.0
2009-11-16 11:55:00,30.22,30.24,30.21,30.23,30500.0,23.0965,23.1118,23.0889,23.1042,30500.0
2009-11-16 12:00:00,30.23,30.25,30.23,30.23,12600.0,23.1042,23.1195,23.1042,23.1042,12600.0
2009-11-16 12:05:00,30.23,30.24,30.22,30.23,10500.0,23.1042,23.1118,23.0965,23.1042,10500.0
2009-11-16 12:10:00,30.23,30.24,30.23,30.24,13500.0,23.1042,23.1118,23.1042,23.1118,13500.0
2009-11-16 12:15:00,30.24,30.24,30.19,30.22,66500.0,23.1118,23.1118,23.0736,23.0965,66500.0
2009-11-16 12:20:00,30.22,30.22,30.17,30.18,59300.0,23.0965,23.0965,23.0583,23.066,59300.0
2009-11-16 12:25:00,30.18,30.21,30.18,30.2,11600.0,23.066,23.0889,23.066,23.0812,11600.0
2009-11-16 12:30:00,30.2,30.21,30.19,30.2,27900.0,23.0812,23.0889,23.0736,23.0812,27900.0
2009-11-16 12:35:00,30.2,30.22,30.2,30.22,21600.0,23.0812,23.0965,23.0812,23.0965,21600.0
2009-11-16 12:40:00,30.21,30.23,30.2,30.21,24400.0,23.0889,23.1042,23.0812,23.0889,24400.0
2009-11-16 12:45:00,30.2,30.21,30.2,30.2,13300.0,23.0812,23.0889,23.0812,23.0812,13300.0
2009-11-16 12:50:00,30.2,30.21,30.2,30.2,23300.0,23.0812,23.0889,23.0812,23.0812,23300.0
2009-11-16 12:55:00,30.2,30.23,30.2,30.21,69900.0,23.0812,23.1042,23.0812,23.0889,69900.0
2009-11-16 13:00:00,30.22,30.25,30.22,30.23,51100.0,23.0965,23.1195,23.0965,23.1042,51100.0
2009-11-16 13:05:00,30.23,30.23,30.19,30.19,16200.0,23.1042,23.1042,23.0736,23.0736,16200.0
2009-11-16 13:10:00,30.19,30.2,30.18,30.19,31300.0,23.0736,23.0812,23.066,23.0736,31300.0
2009-11-16 13:15:00,30.19,30.2,30.18,30.18,33200.0,23.0736,23.0812,23.066,23.066,33200.0
2009-11-16 13:20:00,30.18,30.18,30.17,30.17,9600.0,23.066,23.066,23.0583,23.0583,9600.0
2009-11-16 13:25:00,30.18,30.18,30.17,30.18,25000.0,23.066,23.066,23.0583,23.066,25000.0
2009-11-16 13:30:00,30.18,30.22,30.18,30.21,33600.0,23.066,23.0965,23.066,23.0889,33600.0
2009-11-16 13:35:00,30.21,30.23,30.2,30.22,48100.0,23.0889,23.1042,23.0812,23.0965,48100.0
2009-11-16 13:40:00,30.22,30.22,30.2,30.22,14400.0,23.0965,23.0965,23.0812,23.0965,14400.0
2009-11-16 13:45:00,30.21,30.21,30.2,30.2,3800.0,23.0889,23.0889,23.0812,23.0812,3800.0
2009-11-16 13:50:00,30.2,30.21,30.19,30.2,30600.0,23.0812,23.0889,23.0736,23.0812,30600.0
2009-11-16 13:55:00,30.2,30.2,30.2,30.2,12600.0,23.0812,23.0812,23.0812,23.0812,12600.0
2009-11-16 14:00:00,30.2,30.25,30.2,30.25,53800.0,23.0812,23.1195,23.0812,23.1195,53800.0
2009-11-16 14:05:00,30.23,30.25,30.23,30.25,28000.0,23.1042,23.1195,23.1042,23.1195,28000.0
2009-11-16 14:10:00,30.24,30.25,30.24,30.24,24500.0,23.1118,23.1195,23.1118,23.1118,24500.0
2009-11-16 14:15:00,30.24,30.26,30.24,30.25,27900.0,23.1118,23.1271,23.1118,23.1195,27900.0
2009-11-16 14:20:00,30.25,30.25,30.24,30.25,5000.0,23.1195,23.1195,23.1118,23.1195,5000.0
2009-11-16 14:25:00,30.24,30.25,30.24,30.25,7300.0,23.1118,23.1195,23.1118,23.1195,7300.0
2009-11-16 14:30:00,30.25,30.27,30.25,30.25,21700.0,23.1195,23.1347,23.1195,23.1195,21700.0
2009-11-16 14:35:00,30.25,30.27,30.25,30.25,17000.0,23.1195,23.1347,23.1195,23.1195,17000.0
2009-11-16 14:40:00,30.25,30.27,30.25,30.27,7600.0,23.1195,23.1347,23.1195,23.1347,7600.0
2009-11-16 14:45:00,30.26,30.28,30.25,30.25,24100.0,23.1271,23.1424,23.1195,23.1195,24100.0
2009-11-16 14:50:00,30.25,30.25,30.22,30.23,19500.0,23.1195,23.1195,23.0965,23.1042,19500.0
2009-11-16 14:55:00,30.23,30.23,30.2,30.2,20700.0,23.1042,23.1042,23.0812,23.0812,20700.0
2009-11-16 15:00:00,30.2,30.21,30.17,30.17,37800.0,23.0812,23.0889,23.0583,23.0583,37800.0
2009-11-16 15:05:00,30.17,30.19,30.17,30.17,32400.0,23.0583,23.0736,23.0583,23.0583,32400.0
2009-11-16 15:10:00,30.16,30.17,30.11,30.11,156100.0,23.0507,23.0583,23.0125,23.0125,156100.0
2009-11-16 15:15:00,30.1,30.11,30.09,30.09,45600.0,23.0048,23.0125,22.9972,22.9972,45600.0
2009-11-16 15:20:00,30.1,30.12,30.07,30.12,59600.0,23.0048,23.0201,22.9819,23.0201,59600.0
2009-11-16 15:25:00,30.12,30.13,30.11,30.12,74200.0,23.0201,23.0277,23.0125,23.0201,74200.0
2009-11-16 15:30:00,30.12,30.16,30.12,30.12,72800.0,23.0201,23.0507,23.0201,23.0201,72800.0
2009-11-16 15:35:00,30.12,30.19,30.12,30.19,80600.0,23.0201,23.0736,23.0201,23.0736,80600.0
2009-11-16 15:40:00,30.19,30.2,30.15,30.16,84000.0,23.0736,23.0812,23.043,23.0507,84000.0
2009-11-16 15:45:00,30.15,30.17,30.15,30.15,105000.0,23.043,23.0583,23.043,23.043,105000.0
2009-11-16 15:50:00,30.16,30.18,30.15,30.18,149400.0,23.0507,23.066,23.043,23.066,149400.0
2009-11-16 15:55:00,30.18,30.19,30.16,30.18,283700.0,23.066,23.0736,23.0507,23.066,283700.0
2009-11-17 09:30:00,30.12,30.13,29.99,30.03,174600.0,23.0201,23.0277,22.9207,22.9513,174600.0
2009-11-17 09:35:00,30.04,30.1,30.04,30.09,57300.0,22.959,23.0048,22.959,22.9972,57300.0
2009-11-17 09:40:00,30.09,30.11,30.08,30.09,51200.0,22.9972,23.0125,22.9895,22.9972,51200.0
2009-11-17 09:45:00,30.1,30.14,30.1,30.1,54300.0,23.0048,23.0354,23.0048,23.0048,54300.0
2009-11-17 09:50:00,30.1,30.11,30.07,30.07,92500.0,23.0048,23.0125,22.9819,22.9819,92500.0
2009-11-17 09:55:00,30.08,30.09,30.07,30.09,92500.0,22.9895,22.9972,22.9819,22.9972,92500.0
2009-11-17 10:00:00,30.09,30.12,30.06,30.08,112500.0,22.9972,23.0201,22.9742,22.9895,112500.0
2009-11-17 10:05:00,30.08,30.09,30.06,30.08,52500.0,22.9895,22.9972,22.9742,22.9895,52500.0
2009-11-17 10:10:00,30.08,30.09,30.06,30.07,63500.0,22.9895,22.9972,22.9742,22.9819,63500.0
2009-11-17 10:15:00,30.07,30.12,30.06,30.11,71200.0,22.9819,23.0201,22.9742,23.0125,71200.0
2009-11-17 10:20:00,30.11,30.11,30.09,30.1,35200.0,23.0125,23.0125,22.9972,23.0048,35200.0
2009-11-17 10:25:00,30.09,30.1,30.08,30.09,38600.0,22.9972,23.0048,22.9895,22.9972,38600.0
2009-11-17 10:30:00,30.08,30.08,30.04,30.06,45600.0,22.9895,22.9895,22.959,22.9742,45600.0
2009-11-17 10:35:00,30.06,30.06,30.03,30.04,15100.0,22.9742,22.9742,22.9513,22.959,15100.0
2009-11-17 10:40:00,30.04,30.06,30.03,30.06,39500.0,22.959,22.9742,22.9513,22.9742,39500.0
2009-11-17 10:45:00,30.05,30.07,30.05,30.06,36100.0,22.9666,22.9819,22.9666,22.9742,36100.0
2009-11-17 10:50:00,30.05,30.05,30.01,30.05,36700.0,22.9666,22.9666,22.936,22.9666,36700.0
2009-11-17 10:55:00,30.05,30.06,30.04,30.06,18300.0,22.9666,22.9742,22.959,22.9742,18300.0
2009-11-17 11:00:00,30.06,30.08,30.05,30.08,25500.0,22.9742,22.9895,22.9666,22.9895,25500.0
2009-11-17 11:05:00,30.07,30.1,30.07,30.1,12900.0,22.9819,23.0048,22.9819,23.0048,12900.0
2009-11-17 11:10:00,30.1,30.1,30.07,30.08,27000.0,23.0048,23.0048,22.9819,22.9895,27000.0
2009-11-17 11:15:00,30.07,30.07,30.03,30.04,62600.0,22.9819,22.9819,22.9513,22.959,62600.0
2009-11-17 11:20:00,30.04,30.07,30.03,30.07,35100.0,22.959,22.9819,22.9513,22.9819,35100.0
2009-11-17 11:25:00,30.07,30.09,30.07,30.07,37200.0,22.9819,22.9972,22.9819,22.9819,37200.0
2009-11-17 11:30:00,30.08,30.08,30.07,30.07,15900.0,22.9895,22.9895,22.9819,22.9819,15900.0
2009-11-17 11:35:00,30.08,30.11,30.08,30.11,26500.0,22.9895,23.0125,22.9895,23.0125,26500.0
2009-11-17 11:40:00,30.11,30.11,30.09,30.09,14700.0,23.0125,23.0125,22.9972,22.9972,14700.0
2009-11-17 11:45:00,30.08,30.09,30.06,30.07,31700.0,22.9895,22.9972,22.9742,22.9819,31700.0
2009-11-17 11:50:00,30.07,30.1,30.07,30.1,27400.0,22.9819,23.0048,22.9819,23.0048,27400.0
2009-11-17 11:55:00,30.09,30.11,30.09,30.09,20300.0,22.9972,23.0125,22.9972,22.9972,20300.0
2009-11-17 12:00:00,30.09,30.1,30.07,30.07,11000.0,22.9972,23.0048,22.9819,22.9819,11000.0
2009-11-17 12:05:00,30.07,30.09,30.06,30.09,25900.0,22.9819,22.9972,22.9742,22.9972,25900.0
2009-11-17 12:10:00,30.09,30.13,30.08,30.12,45700.0,22.9972,23.0277,22.9895,23.0201,45700.0
2009-11-17 12:15:00,30.11,30.12,30.11,30.12,14400.0,23.0125,23.0201,23.0125,23.0201,14400.0
2009-11-17 12:20:00,30.12,30.15,30.11,30.15,50000.0,23.0201,23.043,23.0125,23.043,50000.0
2009-11-17 12:25:00,30.14,30.14,30.13,30.14,14900.0,23.0354,23.0354,23.0277,23.0354,14900.0
2009-11-17 12:30:00,30.13,30.16,30.13,30.16,14600.0,23.0277,23.0507,23.0277,23.0507,14600.0
2009-11-17 12:35:00,30.15,30.15,30.13,30.13,21400.0,23.043,23.043,23.0277,23.0277,21400.0
2009-11-17 12:40:00,30.13,30.13,30.12,30.12,5200.0,23.0277,23.0277,23.0201,23.0201,5200.0
2009-11-17 12:45:00,30.13,30.13,30.12,30.13,12700.0,23.0277,23.0277,23.0201,23.0277,12700.0
2009-11-17 12:50:00,30.13,30.13,30.11,30.12,6400.0,23.0277,23.0277,23.0125,23.0201,6400.0
2009-11-17 12:55:00,30.12,30.13,30.12,30.13,11600.0,23.0201,23.0277,23.0201,23.0277,11600.0
2009-11-17 13:00:00,30.12,30.13,30.1,30.1,46500.0,23.0201,23.0277,23.0048,23.0048,46500.0
2009-11-17 13:05:00,30.1,30.11,30.1,30.11,4200.0,23.0048,23.0125,23.0048,23.0125,4200.0
2009-11-17 13:10:00,30.1,30.13,30.1,30.13,29300.0,23.0048,23.0277,23.0048,23.0277,29300.0
2009-11-17 13:15:00,30.13,30.16,30.12,30.16,27500.0,23.0277,23.0507,23.0201,23.0507,27500.0
2009-11-17 13:20:00,30.16,30.17,30.16,30.17,13500.0,23.0507,23.0583,23.0507,23.0583,13500.0
2009-11-17 13:25:00,30.17,30.17,30.15,30.15,13000.0,23.0583,23.0583,23.043,23.043,13000.0
2009-11-17 13:30:00,30.15,30.16,30.14,30.14,6700.0,23.043,23.0507,23.0354,23.0354,6700.0
2009-11-17 13:35:00,30.15,30.15,30.14,30.15,11800.0,23.043,23.043,23.0354,23.043,11800.0
2009-11-17 13:40:00,30.15,30.19,30.15,30.19,24500.0,23.043,23.0736,23.043,23.0736,24500.0
2009-11-17 13:45:00,30.19,30.2,30.18,30.2,22500.0,23.0736,23.0812,23.066,23.0812,22500.0
2009-11-17 13:50:00,30.2,30.2,30.19,30.19,13500.0,23.0812,23.0812,23.0736,23.0736,13500.0
2009-11-17 13:55:00,30.19,30.19,30.16,30.16,10900.0,23.0736,23.0736,23.0507,23.0507,10900.0
2009-11-17 14:00:00,30.16,30.17,30.16,30.17,15200.0,23.0507,23.0583,23.0507,23.0583,15200.0
2009-11-17 14:05:00,30.17,30.18,30.15,30.16,14600.0,23.0583,23.066,23.043,23.0507,14600.0
2009-11-17 14:10:00,30.16,30.18,30.15,30.16,17600.0,23.0507,23.066,23.043,23.0507,17600.0
2009-11-17 14:15:00,30.16,30.17,30.16,30.17,25700.0,23.0507,23.0583,23.0507,23.0583,25700.0
2009-11-17 14:20:00,30.18,30.18,30.15,30.15,19400.0,23.066,23.066,23.043,23.043,19400.0
2009-11-17 14:25:00,30.15,30.17,30.14,30.17,11000.0,23.043,23.0583,23.0354,23.0583,11000.0
2009-11-17 14:30:00,30.17,30.17,30.15,30.15,5900.0,23.0583,23.0583,23.043,23.043,5900.0
2009-11-17 14:35:00,30.16,30.17,30.15,30.16,9900.0,23.0507,23.0583,23.043,23.0507,9900.0
2009-11-17 14:40:00,30.15,30.17,30.15,30.17,12300.0,23.043,23.0583,23.043,23.0583,12300.0
2009-11-17 14:45:00,30.16,30.16,30.13,30.13,16000.0,23.0507,23.0507,23.0277,23.0277,16000.0
2009-11-17 14:50:00,30.13,30.13,30.1,30.12,23000.0,23.0277,23.0277,23.0048,23.0201,23000.0
2009-11-17 14:55:00,30.13,30.14,30.12,30.14,54300.0,23.0277,23.0354,23.0201,23.0354,54300.0
2009-11-17 15:00:00,30.13,30.14,30.13,30.14,14400.0,23.0277,23.0354,23.0277,23.0354,14400.0
2009-11-17 15:05:00,30.14,30.16,30.13,30.13,44300.0,23.0354,23.0507,23.0277,23.0277,44300.0
2009-11-17 15:10:00,30.13,30.16,30.13,30.16,28000.0,23.0277,23.0507,23.0277,23.0507,28000.0
2009-11-17 15:15:00,30.15,30.16,30.13,30.14,21400.0,23.043,23.0507,23.0277,23.0354,21400.0
2009-11-17 15:20:00,30.15,30.17,30.14,30.17,56200.0,23.043,23.0583,23.0354,23.0583,56200.0
2009-11-17 15:25:00,30.17,30.18,30.16,30.16,47600.0,23.0583,23.066,23.0507,23.0507,47600.0
2009-11-17 15:30:00,30.17,30.18,30.16,30.18,24300.0,23.0583,23.066,23.0507,23.066,24300.0
2009-11-17 15:35:00,30.18,30.18,30.16,30.16,29600.0,23.066,23.066,23.0507,23.0507,29600.0
2009-11-17 15:40:00,30.17,30.19,30.17,30.19,45400.0,23.0583,23.0736,23.0583,23.0736,45400.0
2009-11-17 15:45:00,30.19,30.2,30.17,30.2,59200.0,23.0736,23.0812,23.0583,23.0812,59200.0
2009-11-17 15:50:00,30.2,30.21,30.18,30.19,101600.0,23.0812,23.0889,23.066,23.0736,101600.0
2009-11-17 15:55:00,30.18,30.21,30.18,30.19,271000.0,23.066,23.0889,23.066,23.0736,271000.0
2009-11-18 09:30:00,30.26,30.26,30.12,30.18,291100.0,23.1271,23.1271,23.0201,23.066,291100.0
2009-11-18 09:35:00,30.18,30.23,30.18,30.21,260000.0,23.066,23.1042,23.066,23.0889,260000.0
2009-11-18 09:40:00,30.21,30.21,30.17,30.2,101100.0,23.0889,23.0889,23.0583,23.0812,101100.0
2009-11-18 09:45:00,30.19,30.19,30.15,30.15,163700.0,23.0736,23.0736,23.043,23.043,163700.0
2009-11-18 09:50:00,30.14,30.14,30.08,30.11,108800.0,23.0354,23.0354,22.9895,23.0125,108800.0
2009-11-18 09:55:00,30.11,30.11,30.05,30.07,111700.0,23.0125,23.0125,22.9666,22.9819,111700.0
2009-11-18 10:00:00,30.06,30.07,30.05,30.06,43500.0,22.9742,22.9819,22.9666,22.9742,43500.0
2009-11-18 10:05:00,30.06,30.07,30.05,30.05,92200.0,22.9742,22.9819,22.9666,22.9666,92200.0
2009-11-18 10:10:00,30.05,30.06,30.01,30.02,163000.0,22.9666,22.9742,22.936,22.9437,163000.0
2009-11-18 10:15:00,30.03,30.07,30.02,30.04,45800.0,22.9513,22.9819,22.9437,22.959,45800.0
2009-11-18 10:20:00,30.05,30.07,30.04,30.07,65900.0,22.9666,22.9819,22.959,22.9819,65900.0
2009-11-18 10:25:00,30.07,30.07,30.05,30.07,27400.0,22.9819,22.9819,22.9666,22.9819,27400.0
2009-11-18 10:30:00,30.07,30.08,30.05,30.07,64300.0,22.9819,22.9895,22.9666,22.9819,64300.0
2009-11-18 10:35:00,30.06,30.08,30.06,30.08,30400.0,22.9742,22.9895,22.9742,22.9895,30400.0
2009-11-18 10:40:00,30.08,30.1,30.08,30.1,29400.0,22.9895,23.0048,22.9895,23.0048,29400.0
2009-11-18 10:45:00,30.09,30.1,30.08,30.08,21200.0,22.9972,23.0048,22.9895,22.9895,21200.0
2009-11-18 10:50:00,30.09,30.09,30.07,30.08,11500.0,22.9972,22.9972,22.9819,22.9895,11500.0
2009-11-18 10:55:00,30.09,30.12,30.08,30.11,26700.0,22.9972,23.0201,22.9895,23.0125,26700.0
2009-11-18 11:00:00,30.11,30.15,30.11,30.13,38100.0,23.0125,23.043,23.0125,23.0277,38100.0
2009-11-18 11:05:00,30.14,30.14,30.13,30.14,8600.0,23.0354,23.0354,23.0277,23.0354,8600.0
2009-11-18 11:10:00,30.14,30.15,30.09,30.11,54400.0,23.0354,23.043,22.9972,23.0125,54400.0
2009-11-18 11:15:00,30.1,30.11,30.1,30.11,16000.0,23.0048,23.0125,23.0048,23.0125,16000.0
2009-11-18 11:20:00,30.11,30.13,30.11,30.12,21300.0,23.0125,23.0277,23.0125,23.0201,21300.0
2009-11-18 11:25:00,30.12,30.14,30.11,30.13,33500.0,23.0201,23.0354,23.0125,23.0277,33500.0
2009-11-18 11:30:00,30.13,30.13,30.1,30.12,9500.0,23.0277,23.0277,23.0048,23.0201,9500.0
2009-11-18 11:35:00,30.12,30.13,30.11,30.13,21300.0,23.0201,23.0277,23.0125,23.0277,21300.0
2009-11-18 11:40:00,30.12,30.14,30.12,30.14,32900.0,23.0201,23.0354,23.0201,23.0354,32900.0
2009-11-18 11:45:00,30.13,30.14,30.13,30.13,19000.0,23.0277,23.0354,23.0277,23.0277,19000.0
2009-11-18 11:50:00,30.12,30.15,30.12,30.15,31500.0,23.0201,23.043,23.0201,23.043,31500.0
2009-11-18 11:55:00,30.14,30.16,30.14,30.16,20600.0,23.0354,23.0507,23.0354,23.0507,20600.0
2009-11-18 12:00:00,30.16,30.16,30.15,30.16,29400.0,23.0507,23.0507,23.043,23.0507,29400.0
2009-11-18 12:05:00,30.16,30.16,30.14,30.16,23600.0,23.0507,23.0507,23.0354,23.0507,23600.0
2009-11-18 12:10:00,30.16,30.17,30.15,30.17,33500.0,23.0507,23.0583,23.043,23.0583,33500.0
2009-11-18 12:15:00,30.17,30.17,30.14,30.15,45100.0,23.0583,23.0583,23.0354,23.043,45100.0
2009-11-18 12:20:00,30.14,30.16,30.14,30.16,75500.0,23.0354,23.0507,23.0354,23.0507,75500.0
2009-11-18 12:25:00,30.16,30.16,30.13,30.16,32700.0,23.0507,23.0507,23.0277,23.0507,32700.0
2009-11-18 12:30:00,30.15,30.17,30.15,30.16,28300.0,23.043,23.0583,23.043,23.0507,28300.0
2009-11-18 12:35:00,30.16,30.18,30.16,30.18,37700.0,23.0507,23.066,23.0507,23.066,37700.0
2009-11-18 12:40:00,30.18,30.19,30.17,30.18,32200.0,23.066,23.0736,23.0583,23.066,32200.0
2009-11-18 12:45:00,30.18,30.19,30.17,30.18,41800.0,23.066,23.0736,23.0583,23.066,41800.0
2009-11-18 12:50:00,30.18,30.18,30.17,30.18,13500.0,23.066,23.066,23.0583,23.066,13500.0
2009-11-18 12:55:00,30.18,30.18,30.14,30.15,131000.0,23.066,23.066,23.0354,23.043,131000.0
2009-11-18 13:00:00,30.15,30.16,30.14,30.15,96100.0,23.043,23.0507,23.0354,23.043,96100.0
2009-11-18 13:05:00,30.15,30.17,30.15,30.16,29100.0,23.043,23.0583,23.043,23.0507,29100.0
2009-11-18 13:10:00,30.16,30.17,30.15,30.15,31000.0,23.0507,23.0583,23.043,23.043,31000.0
2009-11-18 13:15:00,30.16,30.17,30.14,30.15,50500.0,23.0507,23.0583,23.0354,23.043,50500.0
2009-11-18 13:20:00,30.15,30.17,30.14,30.16,79600.0,23.043,23.0583,23.0354,23.0507,79600.0
2009-11-18 13:25:00,30.16,30.18,30.14,30.18,35700.0,23.0507,23.066,23.0354,23.066,35700.0
2009-11-18 13:30:00,30.18,30.21,30.18,30.2,40200.0,23.066,23.0889,23.066,23.0812,40200.0
2009-11-18 13:35:00,30.2,30.22,30.2,30.22,17600.0,23.0812,23.0965,23.0812,23.0965,17600.0
2009-11-18 13:40:00,30.22,30.26,30.22,30.26,51800.0,23.0965,23.1271,23.0965,23.1271,51800.0
2009-11-18 13:45:00,30.26,30.26,30.24,30.26,51400.0,23.1271,23.1271,23.1118,23.1271,51400.0
2009-11-18 13:50:00,30.26,30.27,30.25,30.27,43200.0,23.1271,23.1347,23.1195,23.1347,43200.0
2009-11-18 13:55:00,30.27,30.28,30.26,30.28,54100.0,23.1347,23.1424,23.1271,23.1424,54100.0
2009-11-18 14:00:00,30.27,30.28,30.26,30.28,20100.0,23.1347,23.1424,23.1271,23.1424,20100.0
2009-11-18 14:05:00,30.28,30.33,30.28,30.32,73000.0,23.1424,23.1806,23.1424,23.173,73000.0
2009-11-18 14:10:00,30.32,30.34,30.32,30.34,68900.0,23.173,23.1882,23.173,23.1882,68900.0
2009-11-18 14:15:00,30.34,30.35,30.33,30.34,73300.0,23.1882,23.1959,23.1806,23.1882,73300.0
2009-11-18 14:20:00,30.33,30.35,30.33,30.35,26700.0,23.1806,23.1959,23.1806,23.1959,26700.0
2009-11-18 14:25:00,30.35,30.36,30.34,30.35,54700.0,23.1959,23.2035,23.1882,23.1959,54700.0
2009-11-18 14:30:00,30.36,30.36,30.33,30.33,45800.0,23.2035,23.2035,23.1806,23.1806,45800.0
2009-11-18 14:35:00,30.34,30.34,30.33,30.34,17100.0,23.1882,23.1882,23.1806,23.1882,17100.0
2009-11-18 14:40:00,30.34,30.35,30.33,30.34,36500.0,23.1882,23.1959,23.1806,23.1882,36500.0
2009-11-18 14:45:00,30.34,30.34,30.32,30.33,67500.0,23.1882,23.1882,23.173,23.1806,67500.0
2009-11-18 14:50:00,30.33,30.33,30.29,30.3,61500.0,23.1806,23.1806,23.15,23.1577,61500.0
2009-11-18 14:55:00,30.29,30.29,30.27,30.29,73600.0,23.15,23.15,23.1347,23.15,73600.0
2009-11-18 15:00:00,30.29,30.31,30.28,30.29,39500.0,23.15,23.1653,23.1424,23.15,39500.0
2009-11-18 15:05:00,30.29,30.31,30.29,30.31,27100.0,23.15,23.1653,23.15,23.1653,27100.0
2009-11-18 15:10:00,30.31,30.32,30.3,30.32,44700.0,23.1653,23.173,23.1577,23.173,44700.0
2009-11-18 15:15:00,30.32,30.33,30.31,30.33,45600.0,23.173,23.1806,23.1653,23.1806,45600.0
2009-11-18 15:20:00,30.33,30.33,30.31,30.33,43300.0,23.1806,23.1806,23.1653,23.1806,43300.0
2009-11-18 15:25:00,30.33,30.33,30.31,30.31,50500.0,23.1806,23.1806,23.1653,23.1653,50500.0
2009-11-18 15:30:00,30.31,30.32,30.29,30.29,55800.0,23.1653,23.173,23.15,23.15,55800.0
2009-11-18 15:35:00,30.3,30.32,30.29,30.32,76100.0,23.1577,23.173,23.15,23.173,76100.0
2009-11-18 15:40:00,30.31,30.32,30.3,30.31,52900.0,23.1653,23.173,23.1577,23.1653,52900.0
2009-11-18 15:45:00,30.3,30.31,30.28,30.31,105700.0,23.1577,23.1653,23.1424,23.1653,105700.0
2009-11-18 15:50:00,30.31,30.33,30.3,30.32,124600.0,23.1653,23.1806,23.1577,23.173,124600.0
2009-11-18 15:55:00,30.32,30.33,30.31,30.33,221900.0,23.173,23.1806,23.1653,23.1806,221900.0
2009-11-19 09:30:00,30.25,30.25,30.14,30.17,164000.0,23.1195,23.1195,23.0354,23.0583,164000.0
2009-11-19 09:35:00,30.18,30.19,30.07,30.07,73100.0,23.066,23.0736,22.9819,22.9819,73100.0
2009-11-19 09:40:00,30.06,30.07,30.0,30.0,78700.0,22.9742,22.9819,22.9284,22.9284,78700.0
2009-11-19 09:45:00,30.0,30.0,29.92,29.96,187900.0,22.9284,22.9284,22.8672,22.8978,187900.0
2009-11-19 09:50:00,29.96,29.97,29.86,29.88,127100.0,22.8978,22.9055,22.8214,22.8367,127100.0
2009-11-19 09:55:00,29.88,29.91,29.86,29.9,103600.0,22.8367,22.8596,22.8214,22.852,103600.0
2009-11-19 10:00:00,29.91,29.98,29.91,29.96,129400.0,22.8596,22.9131,22.8596,22.8978,129400.0
2009-11-19 10:05:00,29.96,29.97,29.94,29.95,461300.0,22.8978,22.9055,22.8825,22.8902,461300.0
2009-11-19 10:10:00,29.96,30.03,29.96,30.02,197200.0,22.8978,22.9513,22.8978,22.9437,197200.0
2009-11-19 10:15:00,30.02,30.04,30.01,30.02,131200.0,22.9437,22.959,22.936,22.9437,131200.0
2009-11-19 10:20:00,30.03,30.11,30.03,30.1,71900.0,22.9513,23.0125,22.9513,23.0048,71900.0
2009-11-19 10:25:00,30.1,30.12,30.09,30.11,36500.0,23.0048,23.0201,22.9972,23.0125,36500.0
2009-11-19 10:30:00,30.1,30.11,30.07,30.08,45000.0,23.0048,23.0125,22.9819,22.9895,45000.0
2009-11-19 10:35:00,30.08,30.1,30.07,30.08,58100.0,22.9895,23.0048,22.9819,22.9895,58100.0
2009-11-19 10:40:00,30.08,30.09,30.05,30.09,93400.0,22.9895,22.9972,22.9666,22.9972,93400.0
2009-11-19 10:45:00,30.09,30.09,30.05,30.06,72900.0,22.9972,22.9972,22.9666,22.9742,72900.0
2009-11-19 10:50:00,30.05,30.06,30.04,30.06,86700.0,22.9666,22.9742,22.959,22.9742,86700.0
2009-11-19 10:55:00,30.06,30.08,30.05,30.05,79700.0,22.9742,22.9895,22.9666,22.9666,79700.0
2009-11-19 11:00:00,30.05,30.05,30.0,30.0,136100.0,22.9666,22.9666,22.9284,22.9284,136100.0
2009-11-19 11:05:00,30.0,30.01,29.98,30.0,392800.0,22.9284,22.936,22.9131,22.9284,392800.0
2009-11-19 11:10:00,30.0,30.02,29.99,30.0,141100.0,22.9284,22.9437,22.9207,22.9284,141100.0
2009-11-19 11:15:00,30.01,30.04,30.0,30.01,50900.0,22.936,22.959,22.9284,22.936,50900.0
2009-11-19 11:20:00,30.01,30.03,30.0,30.01,38300.0,22.936,22.9513,22.9284,22.936,38300.0
2009-11-19 11:25:00,30.0,30.02,30.0,30.01,18500.0,22.9284,22.9437,22.9284,22.936,18500.0
2009-11-19 11:30:00,30.02,30.02,30.0,30.01,20000.0,22.9437,22.9437,22.9284,22.936,20000.0
2009-11-19 11:35:00,30.01,30.02,30.0,30.01,19300.0,22.936,22.9437,22.9284,22.936,19300.0
2009-11-19 11:40:00,30.02,30.04,30.01,30.04,96100.0,22.9437,22.959,22.936,22.959,96100.0
2009-11-19 11:45:00,30.04,30.05,30.03,30.04,65700.0,22.959,22.9666,22.9513,22.959,65700.0
2009-11-19 11:50:00,30.04,30.07,30.04,30.07,18200.0,22.959,22.9819,22.959,22.9819,18200.0
2009-11-19 11:55:00,30.07,30.08,30.06,30.07,139400.0,22.9819,22.9895,22.9742,22.9819,139400.0
2009-11-19 12:00:00,30.07,30.07,30.05,30.06,123700.0,22.9819,22.9819,22.9666,22.9742,123700.0
2009-11-19 12:05:00,30.06,30.08,30.06,30.08,13500.0,22.9742,22.9895,22.9742,22.9895,13500.0
2009-11-19 12:10:00,30.08,30.08,30.06,30.06,54100.0,22.9895,22.9895,22.9742,22.9742,54100.0
2009-11-19 12:15:00,30.07,30.08,30.06,30.08,12300.0,22.9819,22.9895,22.9742,22.9895,12300.0
2009-11-19 12:20:00,30.08,30.08,30.07,30.07,22200.0,22.9895,22.9895,22.9819,22.9819,22200.0
2009-11-19 12:25:00,30.07,30.09,30.07,30.08,13800.0,22.9819,22.9972,22.9819,22.9895,13800.0
2009-11-19 12:30:00,30.09,30.1,30.08,30.08,20700.0,22.9972,23.0048,22.9895,22.9895,20700.0
2009-11-19 12:35:00,30.09,30.11,30.09,30.11,16800.0,22.9972,23.0125,22.9972,23.0125,16800.0
2009-11-19 12:40:00,30.11,30.11,30.09,30.09,19200.0,23.0125,23.0125,22.9972,22.9972,19200.0
2009-11-19 12:45:00,30.1,30.1,30.09,30.09,6600.0,23.0048,23.0048,22.9972,22.9972,6600.0
2009-11-19 12:50:00,30.09,30.09,30.08,30.09,28000.0,22.9972,22.9972,22.9895,22.9972,28000.0
2009-11-19 12:55:00,30.09,30.1,30.08,30.09,22100.0,22.9972,23.0048,22.9895,22.9972,22100.0
2009-11-19 13:00:00,30.1,30.1,30.07,30.08,124100.0,23.0048,23.0048,22.9819,22.9895,124100.0
2009-11-19 13:05:00,30.08,30.1,30.08,30.09,28500.0,22.9895,23.0048,22.9895,22.9972,28500.0
2009-11-19 13:10:00,30.09,30.09,30.05,30.05,80300.0,22.9972,22.9972,22.9666,22.9666,80300.0
2009-11-19 13:15:00,30.05,30.06,30.04,30.05,151100.0,22.9666,22.9742,22.959,22.9666,151100.0
2009-11-19 13:20:00,30.05,30.06,30.05,30.05,9000.0,22.9666,22.9742,22.9666,22.9666,9000.0
2009-11-19 13:25:00,30.05,30.06,30.05,30.06,8900.0,22.9666,22.9742,22.9666,22.9742,8900.0
2009-11-19 13:30:00,30.06,30.07,30.06,30.06,9300.0,22.9742,22.9819,22.9742,22.9742,9300.0
2009-11-19 13:35:00,30.07,30.09,30.05,30.08,22200.0,22.9819,22.9972,22.9666,22.9895,22200.0
2009-11-19 13:40:00,30.08,30.09,30.07,30.07,18600.0,22.9895,22.9972,22.9819,22.9819,18600.0
2009-11-19 13:45:00,30.07,30.09,30.07,30.08,23600.0,22.9819,22.9972,22.9819,22.9895,23600.0
2009-11-19 13:50:00,30.08,30.1,30.07,30.08,27900.0,22.9895,23.0048,22.9819,22.9895,27900.0
2009-11-19 13:55:00,30.09,30.09,30.08,30.08,6800.0,22.9972,22.9972,22.9895,22.9895,6800.0
2009-11-19 14:00:00,30.08,30.08,30.07,30.07,12200.0,22.9895,22.9895,22.9819,22.9819,12200.0
2009-11-19 14:05:00,30.07,30.07,30.04,30.05,26900.0,22.9819,22.9819,22.959,22.9666,26900.0
2009-11-19 14:10:00,30.05,30.08,30.04,30.08,33100.0,22.9666,22.9895,22.959,22.9895,33100.0
2009-11-19 14:15:00,30.07,30.08,30.06,30.07,8700.0,22.9819,22.9895,22.9742,22.9819,8700.0
2009-11-19 14:20:00,30.07,30.1,30.06,30.1,24500.0,22.9819,23.0048,22.9742,23.0048,24500.0
2009-11-19 14:25:00,30.1,30.12,30.09,30.11,23500.0,23.0048,23.0201,22.9972,23.0125,23500.0
2009-11-19 14:30:00,30.11,30.11,30.1,30.1,14100.0,23.0125,23.0125,23.0048,23.0048,14100.0
2009-11-19 14:35:00,30.11,30.11,30.09,30.09,26300.0,23.0125,23.0125,22.9972,22.9972,26300.0
2009-11-19 14:40:00,30.1,30.12,30.09,30.1,37100.0,23.0048,23.0201,22.9972,23.0048,37100.0
2009-11-19 14:45:00,30.11,30.11,30.08,30.1,80100.0,23.0125,23.0125,22.9895,23.0048,80100.0
2009-11-19 14:50:00,30.1,30.12,30.09,30.09,40500.0,23.0048,23.0201,22.9972,22.9972,40500.0
2009-11-19 14:55:00,30.1,30.1,30.08,30.09,15000.0,23.0048,23.0048,22.9895,22.9972,15000.0
2009-11-19 15:00:00,30.09,30.09,30.05,30.05,55700.0,22.9972,22.9972,22.9666,22.9666,55700.0
2009-11-19 15:05:00,30.05,30.06,30.05,30.05,24800.0,22.9666,22.9742,22.9666,22.9666,24800.0
2009-11-19 15:10:00,30.06,30.07,30.05,30.06,50700.0,22.9742,22.9819,22.9666,22.9742,50700.0
2009-11-19 15:15:00,30.06,30.09,30.03,30.09,32700.0,22.9742,22.9972,22.9513,22.9972,32700.0
2009-11-19 15:20:00,30.08,30.1,30.08,30.1,44800.0,22.9895,23.0048,22.9895,23.0048,44800.0
2009-11-19 15:25:00,30.1,30.1,30.09,30.1,67300.0,23.0048,23.0048,22.9972,23.0048,67300.0
2009-11-19 15:30:00,30.1,30.12,30.09,30.12,77700.0,23.0048,23.0201,22.9972,23.0201,77700.0
2009-11-19 15:35:00,30.12,30.12,30.1,30.11,58000.0,23.0201,23.0201,23.0048,23.0125,58000.0
2009-11-19 15:40:00,30.11,30.19,30.11,30.18,207700.0,23.0125,23.0736,23.0125,23.066,207700.0
2009-11-19 15:45:00,30.18,30.2,30.17,30.19,125900.0,23.066,23.0812,23.0583,23.0736,125900.0
2009-11-19 15:50:00,30.2,30.21,30.17,30.17,154900.0,23.0812,23.0889,23.0583,23.0583,154900.0
2009-11-19 15:55:00,30.18,30.2,30.16,30.16,421300.0,23.066,23.0812,23.0507,23.0507,421300.0
2009-11-20 09:30:00,30.29,30.29,30.04,30.17,94600.0,23.15,23.15,22.959,23.0583,94600.0
2009-11-20 09:35:00,30.18,30.23,30.16,30.22,39300.0,23.066,23.1042,23.0507,23.0965,39300.0
2009-11-20 09:40:00,30.23,30.26,30.21,30.26,25600.0,23.1042,23.1271,23.0889,23.1271,25600.0
2009-11-20 09:45:00,30.26,30.27,30.21,30.23,47500.0,23.1271,23.1347,23.0889,23.1042,47500.0
2009-11-20 09:50:00,30.23,30.24,30.22,30.22,19500.0,23.1042,23.1118,23.0965,23.0965,19500.0
2009-11-20 09:55:00,30.23,30.23,30.19,30.21,473000.0,23.1042,23.1042,23.0736,23.0889,473000.0
2009-11-20 10:00:00,30.2,30.24,30.19,30.24,23600.0,23.0812,23.1118,23.0736,23.1118,23600.0
2009-11-20 10:05:00,30.24,30.24,30.21,30.23,81100.0,23.1118,23.1118,23.0889,23.1042,81100.0
2009-11-20 10:10:00,30.23,30.33,30.22,30.33,76200.0,23.1042,23.1806,23.0965,23.1806,76200.0
2009-11-20 10:15:00,30.33,30.33,30.3,30.32,120500.0,23.1806,23.1806,23.1577,23.173,120500.0
2009-11-20 10:20:00,30.32,30.34,30.29,30.31,179200.0,23.173,23.1882,23.15,23.1653,179200.0
2009-11-20 10:25:00,30.3,30.32,30.29,30.32,92800.0,23.1577,23.173,23.15,23.173,92800.0
2009-11-20 10:30:00,30.31,30.32,30.3,30.31,78600.0,23.1653,23.173,23.1577,23.1653,78600.0
2009-11-20 10:35:00,30.31,30.34,30.31,30.34,170200.0,23.1653,23.1882,23.1653,23.1882,170200.0
2009-11-20 10:40:00,30.34,30.37,30.33,30.33,86500.0,23.1882,23.2112,23.1806,23.1806,86500.0
2009-11-20 10:45:00,30.33,30.34,30.33,30.33,41300.0,23.1806,23.1882,23.1806,23.1806,41300.0
2009-11-20 10:50:00,30.33,30.33,30.3,30.32,31800.0,23.1806,23.1806,23.1577,23.173,31800.0
2009-11-20 10:55:00,30.32,30.32,30.3,30.31,30900.0,23.173,23.173,23.1577,23.1653,30900.0
2009-11-20 11:00:00,30.31,30.34,30.31,30.33,33600.0,23.1653,23.1882,23.1653,23.1806,33600.0
2009-11-20 11:05:00,30.33,30.35,30.32,30.32,14200.0,23.1806,23.1959,23.173,23.173,14200.0
2009-11-20 11:10:00,30.32,30.33,30.3,30.32,64000.0,23.173,23.1806,23.1577,23.173,64000.0
2009-11-20 11:15:00,30.31,30.33,30.28,30.29,149400.0,23.1653,23.1806,23.1424,23.15,149400.0
2009-11-20 11:20:00,30.29,30.31,30.29,30.29,12100.0,23.15,23.1653,23.15,23.15,12100.0
2009-11-20 11:25:00,30.29,30.3,30.27,30.28,42400.0,23.15,23.1577,23.1347,23.1424,42400.0
2009-11-20 11:30:00,30.29,30.3,30.29,30.29,34800.0,23.15,23.1577,23.15,23.15,34800.0
2009-11-20 11:35:00,30.29,30.29,30.25,30.28,56800.0,23.15,23.15,23.1195,23.1424,56800.0
2009-11-20 11:40:00,30.28,30.28,30.26,30.27,10400.0,23.1424,23.1424,23.1271,23.1347,10400.0
2009-11-20 11:45:00,30.26,30.32,30.26,30.31,87200.0,23.1271,23.173,23.1271,23.1653,87200.0
2009-11-20 11:50:00,30.31,30.31,30.29,30.29,15300.0,23.1653,23.1653,23.15,23.15,15300.0
2009-11-20 11:55:00,30.3,30.3,30.27,30.27,24900.0,23.1577,23.1577,23.1347,23.1347,24900.0
2009-11-20 12:00:00,30.27,30.28,30.26,30.28,20800.0,23.1347,23.1424,23.1271,23.1424,20800.0
2009-11-20 12:05:00,30.28,30.29,30.27,30.29,8400.0,23.1424,23.15,23.1347,23.15,8400.0
2009-11-20 12:10:00,30.3,30.31,30.3,30.3,6400.0,23.1577,23.1653,23.1577,23.1577,6400.0
2009-11-20 12:15:00,30.3,30.3,30.28,30.28,30100.0,23.1577,23.1577,23.1424,23.1424,30100.0
2009-11-20 12:20:00,30.28,30.28,30.26,30.26,14100.0,23.1424,23.1424,23.1271,23.1271,14100.0
2009-11-20 12:25:00,30.26,30.27,30.25,30.25,4200.0,23.1271,23.1347,23.1195,23.1195,4200.0
2009-11-20 12:30:00,30.26,30.26,30.25,30.26,13200.0,23.1271,23.1271,23.1195,23.1271,13200.0
2009-11-20 12:35:00,30.26,30.26,30.25,30.25,9000.0,23.1271,23.1271,23.1195,23.1195,9000.0
2009-11-20 12:40:00,30.26,30.27,30.26,30.27,2900.0,23.1271,23.1347,23.1271,23.1347,2900.0
2009-11-20 12:45:00,30.28,30.28,30.26,30.27,16900.0,23.1424,23.1424,23.1271,23.1347,16900.0
2009-11-20 12:50:00,30.27,30.27,30.26,30.27,9300.0,23.1347,23.1347,23.1271,23.1347,9300.0
2009-11-20 12:55:00,30.26,30.27,30.25,30.25,8800.0,23.1271,23.1347,23.1195,23.1195,8800.0
2009-11-20 13:00:00,30.25,30.28,30.25,30.28,15500.0,23.1195,23.1424,23.1195,23.1424,15500.0
2009-11-20 13:05:00,30.27,30.3,30.27,30.3,4700.0,23.1347,23.1577,23.1347,23.1577,4700.0
2009-11-20 13:10:00,30.3,30.31,30.3,30.31,14300.0,23.1577,23.1653,23.1577,23.1653,14300.0
2009-11-20 13:15:00,30.31,30.32,30.31,30.31,10300.0,23.1653,23.173,23.1653,23.1653,10300.0
2009-11-20 13:20:00,30.3,30.3,30.29,30.3,13600.0,23.1577,23.1577,23.15,23.1577,13600.0
2009-11-20 13:25:00,30.3,30.3,30.29,30.29,1000.0,23.1577,23.1577,23.15,23.15,1000.0
2009-11-20 13:30:00,30.29,30.3,30.29,30.29,4900.0,23.15,23.1577,23.15,23.15,4900.0
2009-11-20 13:35:00,30.29,30.3,30.28,30.3,11100.0,23.15,23.1577,23.1424,23.1577,11100.0
2009-11-20 13:40:00,30.31,30.31,30.3,30.31,14700.0,23.1653,23.1653,23.1577,23.1653,14700.0
2009-11-20 13:45:00,30.31,30.35,30.31,30.33,71500.0,23.1653,23.1959,23.1653,23.1806,71500.0
2009-11-20 13:50:00,30.34,30.34,30.31,30.31,13200.0,23.1882,23.1882,23.1653,23.1653,13200.0
2009-11-20 13:55:00,30.32,30.33,30.32,30.33,3600.0,23.173,23.1806,23.173,23.1806,3600.0
2009-11-20 14:00:00,30.33,30.35,30.33,30.35,7900.0,23.1806,23.1959,23.1806,23.1959,7900.0
2009-11-20 14:05:00,30.35,30.35,30.33,30.33,16200.0,23.1959,23.1959,23.1806,23.1806,16200.0
2009-11-20 14:10:00,30.34,30.35,30.34,30.34,6800.0,23.1882,23.1959,23.1882,23.1882,6800.0
2009-11-20 14:15:00,30.34,30.34,30.32,30.33,7600.0,23.1882,23.1882,23.173,23.1806,7600.0
2009-11-20 14:20:00,30.32,30.34,30.31,30.33,22500.0,23.173,23.1882,23.1653,23.1806,22500.0
2009-11-20 14:25:00,30.33,30.36,30.33,30.36,5600.0,23.1806,23.2035,23.1806,23.2035,5600.0
2009-11-20 14:30:00,30.36,30.37,30.36,30.37,12400.0,23.2035,23.2112,23.2035,23.2112,12400.0
2009-11-20 14:35:00,30.36,30.39,30.36,30.39,13600.0,23.2035,23.2264,23.2035,23.2264,13600.0
2009-11-20 14:40:00,30.39,30.39,30.36,30.36,17900.0,23.2264,23.2264,23.2035,23.2035,17900.0
2009-11-20 14:45:00,30.35,30.35,30.33,30.35,42500.0,23.1959,23.1959,23.1806,23.1959,42500.0
2009-11-20 14:50:00,30.35,30.35,30.33,30.34,12900.0,23.1959,23.1959,23.1806,23.1882,12900.0
2009-11-20 14:55:00,30.34,30.34,30.32,30.33,14700.0,23.1882,23.1882,23.173,23.1806,14700.0
2009-11-20 15:00:00,30.33,30.34,30.32,30.34,36000.0,23.1806,23.1882,23.173,23.1882,36000.0
2009-11-20 15:05:00,30.34,30.36,30.34,30.36,100700.0,23.1882,23.2035,23.1882,23.2035,100700.0
2009-11-20 15:10:00,30.36,30.37,30.35,30.37,21200.0,23.2035,23.2112,23.1959,23.2112,21200.0
2009-11-20 15:15:00,30.37,30.38,30.36,30.37,56600.0,23.2112,23.2188,23.2035,23.2112,56600.0
2009-11-20 15:20:00,30.37,30.4,30.36,30.4,40200.0,23.2112,23.2341,23.2035,23.2341,40200.0
2009-11-20 15:25:00,30.4,30.4,30.38,30.38,84900.0,23.2341,23.2341,23.2188,23.2188,84900.0
2009-11-20 15:30:00,30.39,30.41,30.39,30.39,135500.0,23.2264,23.2417,23.2264,23.2264,135500.0
2009-11-20 15:35:00,30.4,30.42,30.39,30.4,168900.0,23.2341,23.2494,23.2264,23.2341,168900.0
2009-11-20 15:40:00,30.39,30.42,30.39,30.41,88800.0,23.2264,23.2494,23.2264,23.2417,88800.0
2009-11-20 15:45:00,30.42,30.42,30.37,30.39,150500.0,23.2494,23.2494,23.2112,23.2264,150500.0
2009-11-20 15:50:00,30.38,30.39,30.37,30.38,131000.0,23.2188,23.2264,23.2112,23.2188,131000.0
2009-11-20 15:55:00,30.38,30.38,30.36,30.37,378100.0,23.2188,23.2188,23.2035,23.2112,378100.0
2009-11-23 09:30:00,30.57,30.68,30.53,30.66,383700.0,23.364,23.4481,23.3334,23.4328,383700.0
2009-11-23 09:35:00,30.65,30.74,30.64,30.73,119100.0,23.4252,23.4939,23.4175,23.4863,119100.0
2009-11-23 09:40:00,30.73,30.79,30.73,30.78,113800.0,23.4863,23.5322,23.4863,23.5245,113800.0
2009-11-23 09:45:00,30.78,30.83,30.78,30.83,78800.0,23.5245,23.5627,23.5245,23.5627,78800.0
2009-11-23 09:50:00,30.83,30.84,30.79,30.81,105200.0,23.5627,23.5704,23.5322,23.5474,105200.0
2009-11-23 09:55:00,30.81,30.82,30.78,30.78,101300.0,23.5474,23.5551,23.5245,23.5245,101300.0
2009-11-23 10:00:00,30.79,30.87,30.78,30.84,100400.0,23.5322,23.5933,23.5245,23.5704,100400.0
2009-11-23 10:05:00,30.84,30.87,30.83,30.85,88900.0,23.5704,23.5933,23.5627,23.578,88900.0
2009-11-23 10:10:00,30.85,30.85,30.79,30.8,62000.0,23.578,23.578,23.5322,23.5398,62000.0
2009-11-23 10:15:00,30.8,30.8,30.77,30.77,83800.0,23.5398,23.5398,23.5169,23.5169,83800.0
2009-11-23 10:20:00,30.77,30.81,30.76,30.8,228000.0,23.5169,23.5474,23.5092,23.5398,228000.0
2009-11-23 10:25:00,30.79,30.81,30.78,30.8,159900.0,23.5322,23.5474,23.5245,23.5398,159900.0
2009-11-23 10:30:00,30.79,30.8,30.75,30.77,94400.0,23.5322,23.5398,23.5016,23.5169,94400.0
2009-11-23 10:35:00,30.78,30.79,30.76,30.78,49700.0,23.5245,23.5322,23.5092,23.5245,49700.0
2009-11-23 10:40:00,30.78,30.79,30.76,30.77,35500.0,23.5245,23.5322,23.5092,23.5169,35500.0
2009-11-23 10:45:00,30.78,30.78,30.72,30.73,53800.0,23.5245,23.5245,23.4787,23.4863,53800.0
2009-11-23 10:50:00,30.73,30.73,30.7,30.7,39000.0,23.4863,23.4863,23.4634,23.4634,39000.0
2009-11-23 10:55:00,30.7,30.73,30.7,30.71,54100.0,23.4634,23.4863,23.4634,23.471,54100.0
2009-11-23 11:00:00,30.71,30.72,30.69,30.71,32300.0,23.471,23.4787,23.4557,23.471,32300.0
2009-11-23 11:05:00,30.71,30.72,30.71,30.71,20600.0,23.471,23.4787,23.471,23.471,20600.0
2009-11-23 11:10:00,30.71,30.73,30.71,30.72,16500.0,23.471,23.4863,23.471,23.4787,16500.0
2009-11-23 11:15:00,30.72,30.72,30.7,30.71,30300.0,23.4787,23.4787,23.4634,23.471,30300.0
2009-11-23 11:20:00,30.7,30.73,30.7,30.72,24600.0,23.4634,23.4863,23.4634,23.4787,24600.0
2009-11-23 11:25:00,30.72,30.73,30.7,30.7,21700.0,23.4787,23.4863,23.4634,23.4634,21700.0
2009-11-23 11:30:00,30.7,30.71,30.7,30.7,20100.0,23.4634,23.471,23.4634,23.4634,20100.0
2009-11-23 11:35:00,30.7,30.72,30.69,30.7,57800.0,23.4634,23.4787,23.4557,23.4634,57800.0
2009-11-23 11:40:00,30.7,30.71,30.67,30.68,35500.0,23.4634,23.471,23.4404,23.4481,35500.0
2009-11-23 11:45:00,30.68,30.69,30.67,30.67,47000.0,23.4481,23.4557,23.4404,23.4404,47000.0
2009-11-23 11:50:00,30.68,30.69,30.67,30.68,17200.0,23.4481,23.4557,23.4404,23.4481,17200.0
2009-11-23 11:55:00,30.69,30.69,30.62,30.63,23900.0,23.4557,23.4557,23.4022,23.4099,23900.0
2009-11-23 12:00:00,30.62,30.64,30.62,30.63,43100.0,23.4022,23.4175,23.4022,23.4099,43100.0
2009-11-23 12:05:00,30.64,30.64,30.63,30.63,7500.0,23.4175,23.4175,23.4099,23.4099,7500.0
2009-11-23 12:10:00,30.63,30.64,30.61,30.61,23300.0,23.4099,23.4175,23.3946,23.3946,23300.0
2009-11-23 12:15:00,30.6,30.62,30.6,30.61,18300.0,23.3869,23.4022,23.3869,23.3946,18300.0
2009-11-23 12:20:00,30.61,30.64,30.61,30.63,8500.0,23.3946,23.4175,23.3946,23.4099,8500.0
2009-11-23 12:25:00,30.63,30.64,30.63,30.63,7900.0,23.4099,23.4175,23.4099,23.4099,7900.0
2009-11-23 12:30:00,30.62,30.62,30.59,30.6,20900.0,23.4022,23.4022,23.3793,23.3869,20900.0
2009-11-23 12:35:00,30.59,30.63,30.59,30.62,14500.0,23.3793,23.4099,23.3793,23.4022,14500.0
2009-11-23 12:40:00,30.63,30.63,30.61,30.61,8200.0,23.4099,23.4099,23.3946,23.3946,8200.0
2009-11-23 12:45:00,30.61,30.65,30.61,30.64,33900.0,23.3946,23.4252,23.3946,23.4175,33900.0
2009-11-23 12:50:00,30.64,30.64,30.63,30.64,12800.0,23.4175,23.4175,23.4099,23.4175,12800.0
2009-11-23 12:55:00,30.64,30.66,30.64,30.65,4700.0,23.4175,23.4328,23.4175,23.4252,4700.0
2009-11-23 13:00:00,30.66,30.66,30.63,30.63,4500.0,23.4328,23.4328,23.4099,23.4099,4500.0
2009-11-23 13:05:00,30.63,30.64,30.63,30.63,19800.0,23.4099,23.4175,23.4099,23.4099,19800.0
2009-11-23 13:10:00,30.64,30.64,30.62,30.62,31500.0,23.4175,23.4175,23.4022,23.4022,31500.0
2009-11-23 13:15:00,30.62,30.64,30.61,30.64,34400.0,23.4022,23.4175,23.3946,23.4175,34400.0
2009-11-23 13:20:00,30.63,30.66,30.63,30.65,38100.0,23.4099,23.4328,23.4099,23.4252,38100.0
2009-11-23 13:25:00,30.65,30.65,30.63,30.64,10200.0,23.4252,23.4252,23.4099,23.4175,10200.0
2009-11-23 13:30:00,30.63,30.65,30.62,30.63,14400.0,23.4099,23.4252,23.4022,23.4099,14400.0
2009-11-23 13:35:00,30.64,30.67,30.63,30.66,19300.0,23.4175,23.4404,23.4099,23.4328,19300.0
2009-11-23 13:40:00,30.65,30.65,30.63,30.63,7300.0,23.4252,23.4252,23.4099,23.4099,7300.0
2009-11-23 13:45:00,30.62,30.63,30.6,30.6,9800.0,23.4022,23.4099,23.3869,23.3869,9800.0
2009-11-23 13:50:00,30.6,30.62,30.59,30.62,33500.0,23.3869,23.4022,23.3793,23.4022,33500.0
2009-11-23 13:55:00,30.62,30.64,30.61,30.64,10700.0,23.4022,23.4175,23.3946,23.4175,10700.0
2009-11-23 14:00:00,30.63,30.64,30.62,30.64,12000.0,23.4099,23.4175,23.4022,23.4175,12000.0
2009-11-23 14:05:00,30.63,30.65,30.62,30.62,17300.0,23.4099,23.4252,23.4022,23.4022,17300.0
2009-11-23 14:10:00,30.62,30.62,30.61,30.62,20700.0,23.4022,23.4022,23.3946,23.4022,20700.0
2009-11-23 14:15:00,30.62,30.62,30.61,30.62,13400.0,23.4022,23.4022,23.3946,23.4022,13400.0
2009-11-23 14:20:00,30.62,30.64,30.62,30.63,11100.0,23.4022,23.4175,23.4022,23.4099,11100.0
2009-11-23 14:25:00,30.64,30.64,30.63,30.64,3400.0,23.4175,23.4175,23.4099,23.4175,3400.0
2009-11-23 14:30:00,30.63,30.64,30.63,30.64,10700.0,23.4099,23.4175,23.4099,23.4175,10700.0
2009-11-23 14:35:00,30.64,30.66,30.64,30.66,65000.0,23.4175,23.4328,23.4175,23.4328,65000.0
2009-11-23 14:40:00,30.65,30.65,30.64,30.64,14500.0,23.4252,23.4252,23.4175,23.4175,14500.0
2009-11-23 14:45:00,30.65,30.67,30.65,30.66,17300.0,23.4252,23.4404,23.4252,23.4328,17300.0
2009-11-23 14:50:00,30.66,30.66,30.65,30.65,10700.0,23.4328,23.4328,23.4252,23.4252,10700.0
2009-11-23 14:55:00,30.65,30.66,30.64,30.64,6700.0,23.4252,23.4328,23.4175,23.4175,6700.0
2009-11-23 15:00:00,30.65,30.68,30.64,30.68,32800.0,23.4252,23.4481,23.4175,23.4481,32800.0
2009-11-23 15:05:00,30.68,30.69,30.66,30.66,36500.0,23.4481,23.4557,23.4328,23.4328,36500.0
2009-11-23 15:10:00,30.67,30.67,30.66,30.67,68600.0,23.4404,23.4404,23.4328,23.4404,68600.0
2009-11-23 15:15:00,30.68,30.69,30.67,30.68,23000.0,23.4481,23.4557,23.4404,23.4481,23000.0
2009-11-23 15:20:00,30.68,30.69,30.68,30.68,35300.0,23.4481,23.4557,23.4481,23.4481,35300.0
2009-11-23 15:25:00,30.69,30.69,30.65,30.65,40900.0,23.4557,23.4557,23.4252,23.4252,40900.0
2009-11-23 15:30:00,30.66,30.66,30.61,30.61,72700.0,23.4328,23.4328,23.3946,23.3946,72700.0
2009-11-23 15:35:00,30.61,30.61,30.59,30.6,240200.0,23.3946,23.3946,23.3793,23.3869,240200.0
2009-11-23 15:40:00,30.6,30.63,30.6,30.61,40500.0,23.3869,23.4099,23.3869,23.3946,40500.0
2009-11-23 15:45:00,30.61,30.63,30.6,30.63,115900.0,23.3946,23.4099,23.3869,23.4099,115900.0
2009-11-23 15:50:00,30.63,30.67,30.63,30.66,194700.0,23.4099,23.4404,23.4099,23.4328,194700.0
2009-11-23 15:55:00,30.67,30.68,30.65,30.66,399200.0,23.4404,23.4481,23.4252,23.4328,399200.0
2009-11-24 09:30:00,30.75,30.79,30.67,30.75,324800.0,23.5016,23.5322,23.4404,23.5016,324800.0
2009-11-24 09:35:00,30.76,30.87,30.76,30.86,103900.0,23.5092,23.5933,23.5092,23.5857,103900.0
2009-11-24 09:40:00,30.86,30.88,30.77,30.77,115900.0,23.5857,23.6009,23.5169,23.5169,115900.0
2009-11-24 09:45:00,30.76,30.76,30.71,30.72,117600.0,23.5092,23.5092,23.471,23.4787,117600.0
2009-11-24 09:50:00,30.72,30.73,30.68,30.72,98700.0,23.4787,23.4863,23.4481,23.4787,98700.0
2009-11-24 09:55:00,30.71,30.71,30.63,30.64,176500.0,23.471,23.471,23.4099,23.4175,176500.0
2009-11-24 10:00:00,30.64,30.75,30.62,30.67,172000.0,23.4175,23.5016,23.4022,23.4404,172000.0
2009-11-24 10:05:00,30.67,30.71,30.61,30.61,199400.0,23.4404,23.471,23.3946,23.3946,199400.0
2009-11-24 10:10:00,30.61,30.67,30.6,30.67,84100.0,23.3946,23.4404,23.3869,23.4404,84100.0
2009-11-24 10:15:00,30.68,30.7,30.64,30.65,56700.0,23.4481,23.4634,23.4175,23.4252,56700.0
2009-11-24 10:20:00,30.64,30.66,30.62,30.64,28500.0,23.4175,23.4328,23.4022,23.4175,28500.0
2009-11-24 10:25:00,30.64,30.65,30.61,30.62,26400.0,23.4175,23.4252,23.3946,23.4022,26400.0
2009-11-24 10:30:00,30.62,30.65,30.62,30.63,24700.0,23.4022,23.4252,23.4022,23.4099,24700.0
2009-11-24 10:35:00,30.64,30.69,30.64,30.69,32800.0,23.4175,23.4557,23.4175,23.4557,32800.0
2009-11-24 10:40:00,30.69,30.75,30.69,30.75,29700.0,23.4557,23.5016,23.4557,23.5016,29700.0
2009-11-24 10:45:00,30.76,30.83,30.76,30.81,77400.0,23.5092,23.5627,23.5092,23.5474,77400.0
2009-11-24 10:50:00,30.82,30.86,30.82,30.85,62800.0,23.5551,23.5857,23.5551,23.578,62800.0
2009-11-24 10:55:00,30.85,30.87,30.83,30.83,45100.0,23.578,23.5933,23.5627,23.5627,45100.0
2009-11-24 11:00:00,30.84,30.85,30.83,30.84,18300.0,23.5704,23.578,23.5627,23.5704,18300.0
2009-11-24 11:05:00,30.84,30.89,30.84,30.86,48000.0,23.5704,23.6086,23.5704,23.5857,48000.0
2009-11-24 11:10:00,30.87,30.87,30.83,30.83,45600.0,23.5933,23.5933,23.5627,23.5627,45600.0
2009-11-24 11:15:00,30.83,30.83,30.78,30.79,32800.0,23.5627,23.5627,23.5245,23.5322,32800.0
2009-11-24 11:20:00,30.78,30.79,30.77,30.79,27900.0,23.5245,23.5322,23.5169,23.5322,27900.0
2009-11-24 11:25:00,30.79,30.8,30.77,30.79,42800.0,23.5322,23.5398,23.5169,23.5322,42800.0
2009-11-24 11:30:00,30.78,30.8,30.76,30.79,58000.0,23.5245,23.5398,23.5092,23.5322,58000.0
2009-11-24 11:35:00,30.79,30.8,30.78,30.79,22800.0,23.5322,23.5398,23.5245,23.5322,22800.0
2009-11-24 11:40:00,30.79,30.8,30.78,30.79,38200.0,23.5322,23.5398,23.5245,23.5322,38200.0
2009-11-24 11:45:00,30.79,30.79,30.77,30.79,18900.0,23.5322,23.5322,23.5169,23.5322,18900.0
2009-11-24 11:50:00,30.78,30.83,30.78,30.81,30000.0,23.5245,23.5627,23.5245,23.5474,30000.0
2009-11-24 11:55:00,30.81,30.82,30.8,30.81,13800.0,23.5474,23.5551,23.5398,23.5474,13800.0
2009-11-24 12:00:00,30.8,30.85,30.76,30.77,964100.0,23.5398,23.578,23.5092,23.5169,964100.0
2009-11-24 12:05:00,30.77,30.78,30.76,30.76,34600.0,23.5169,23.5245,23.5092,23.5092,34600.0
2009-11-24 12:10:00,30.77,30.78,30.76,30.78,16300.0,23.5169,23.5245,23.5092,23.5245,16300.0
2009-11-24 12:15:00,30.78,30.78,30.76,30.77,15400.0,23.5245,23.5245,23.5092,23.5169,15400.0
2009-11-24 12:20:00,30.77,30.78,30.76,30.77,10100.0,23.5169,23.5245,23.5092,23.5169,10100.0
2009-11-24 12:25:00,30.77,30.79,30.77,30.79,12500.0,23.5169,23.5322,23.5169,23.5322,12500.0
2009-11-24 12:30:00,30.78,30.8,30.78,30.79,19200.0,23.5245,23.5398,23.5245,23.5322,19200.0
2009-11-24 12:35:00,30.79,30.8,30.78,30.8,13500.0,23.5322,23.5398,23.5245,23.5398,13500.0
2009-11-24 12:40:00,30.8,30.8,30.77,30.77,36000.0,23.5398,23.5398,23.5169,23.5169,36000.0
2009-11-24 12:45:00,30.77,30.78,30.75,30.77,26800.0,23.5169,23.5245,23.5016,23.5169,26800.0
2009-11-24 12:50:00,30.77,30.77,30.76,30.77,20500.0,23.5169,23.5169,23.5092,23.5169,20500.0
2009-11-24 12:55:00,30.77,30.77,30.76,30.77,15800.0,23.5169,23.5169,23.5092,23.5169,15800.0
2009-11-24 13:00:00,30.77,30.8,30.77,30.77,37200.0,23.5169,23.5398,23.5169,23.5169,37200.0
2009-11-24 13:05:00,30.77,30.82,30.77,30.81,40000.0,23.5169,23.5551,23.5169,23.5474,40000.0
2009-11-24 13:10:00,30.82,30.83,30.81,30.83,42000.0,23.5551,23.5627,23.5474,23.5627,42000.0
2009-11-24 13:15:00,30.83,30.83,30.82,30.83,20400.0,23.5627,23.5627,23.5551,23.5627,20400.0
2009-11-24 13:20:00,30.83,30.83,30.81,30.82,16700.0,23.5627,23.5627,23.5474,23.5551,16700.0
2009-11-24 13:25:00,30.82,30.83,30.81,30.83,19600.0,23.5551,23.5627,23.5474,23.5627,19600.0
2009-11-24 13:30:00,30.83,30.84,30.83,30.84,16500.0,23.5627,23.5704,23.5627,23.5704,16500.0
2009-11-24 13:35:00,30.83,30.85,30.78,30.83,35500.0,23.5627,23.578,23.5245,23.5627,35500.0
2009-11-24 13:40:00,30.83,30.84,30.82,30.83,17400.0,23.5627,23.5704,23.5551,23.5627,17400.0
2009-11-24 13:45:00,30.82,30.83,30.81,30.82,22500.0,23.5551,23.5627,23.5474,23.5551,22500.0
2009-11-24 13:50:00,30.81,30.82,30.8,30.81,21900.0,23.5474,23.5551,23.5398,23.5474,21900.0
2009-11-24 13:55:00,30.8,30.83,30.8,30.82,23500.0,23.5398,23.5627,23.5398,23.5551,23500.0
2009-11-24 14:00:00,30.82,30.84,30.81,30.82,39700.0,23.5551,23.5704,23.5474,23.5551,39700.0
2009-11-24 14:05:00,30.82,30.87,30.82,30.86,19600.0,23.5551,23.5933,23.5551,23.5857,19600.0
2009-11-24 14:10:00,30.87,30.88,30.86,30.88,26200.0,23.5933,23.6009,23.5857,23.6009,26200.0
2009-11-24 14:15:00,30.87,30.89,30.87,30.88,16200.0,23.5933,23.6086,23.5933,23.6009,16200.0
2009-11-24 14:20:00,30.87,30.9,30.87,30.9,70600.0,23.5933,23.6162,23.5933,23.6162,70600.0
2009-11-24 14:25:00,30.9,30.91,30.88,30.89,48700.0,23.6162,23.6239,23.6009,23.6086,48700.0
2009-11-24 14:30:00,30.88,30.9,30.88,30.88,22200.0,23.6009,23.6162,23.6009,23.6009,22200.0
2009-11-24 14:35:00,30.89,30.9,30.89,30.9,17100.0,23.6086,23.6162,23.6086,23.6162,17100.0
2009-11-24 14:40:00,30.9,30.94,30.78,30.92,52000.0,23.6162,23.6468,23.5245,23.6315,52000.0
2009-11-24 14:45:00,30.93,30.96,30.92,30.96,45700.0,23.6392,23.6621,23.6315,23.6621,45700.0
2009-11-24 14:50:00,30.95,30.97,30.85,30.97,765200.0,23.6544,23.6697,23.578,23.6697,765200.0
2009-11-24 14:55:00,30.97,30.97,30.94,30.95,22800.0,23.6697,23.6697,23.6468,23.6544,22800.0
2009-11-24 15:00:00,30.94,30.96,30.93,30.96,46300.0,23.6468,23.6621,23.6392,23.6621,46300.0
2009-11-24 15:05:00,30.96,30.96,30.95,30.95,27000.0,23.6621,23.6621,23.6544,23.6544,27000.0
2009-11-24 15:10:00,30.95,31.0,30.95,30.95,99900.0,23.6544,23.6927,23.6544,23.6544,99900.0
2009-11-24 15:15:00,30.95,30.97,30.95,30.95,50400.0,23.6544,23.6697,23.6544,23.6544,50400.0
2009-11-24 15:20:00,30.95,30.96,30.94,30.95,40200.0,23.6544,23.6621,23.6468,23.6544,40200.0
2009-11-24 15:25:00,30.96,30.99,30.95,30.96,493800.0,23.6621,23.685,23.6544,23.6621,493800.0
2009-11-24 15:30:00,30.96,30.97,30.94,30.94,108800.0,23.6621,23.6697,23.6468,23.6468,108800.0
2009-11-24 15:35:00,30.94,30.94,30.9,30.91,75400.0,23.6468,23.6468,23.6162,23.6239,75400.0
2009-11-24 15:40:00,30.92,30.94,30.88,30.9,215800.0,23.6315,23.6468,23.6009,23.6162,215800.0
2009-11-24 15:45:00,30.9,30.9,30.88,30.89,121600.0,23.6162,23.6162,23.6009,23.6086,121600.0
2009-11-24 15:50:00,30.89,30.92,30.88,30.91,240300.0,23.6086,23.6315,23.6009,23.6239,240300.0
2009-11-24 15:55:00,30.91,30.92,30.89,30.91,325500.0,23.6239,23.6315,23.6086,23.6239,325500.0
2009-11-25 09:30:00,30.98,31.0,30.85,30.9,309500.0,23.6774,23.6927,23.578,23.6162,309500.0
2009-11-25 09:35:00,30.9,30.93,30.89,30.91,82800.0,23.6162,23.6392,23.6086,23.6239,82800.0
2009-11-25 09:40:00,30.91,30.93,30.88,30.92,37900.0,23.6239,23.6392,23.6009,23.6315,37900.0
2009-11-25 09:45:00,30.92,30.95,30.91,30.93,57200.0,23.6315,23.6544,23.6239,23.6392,57200.0
2009-11-25 09:50:00,30.92,30.94,30.92,30.94,20300.0,23.6315,23.6468,23.6315,23.6468,20300.0
2009-11-25 09:55:00,30.93,31.0,30.93,30.99,34600.0,23.6392,23.6927,23.6392,23.685,34600.0
2009-11-25 10:00:00,31.0,31.03,30.98,31.02,151300.0,23.6927,23.7156,23.6774,23.7079,151300.0
2009-11-25 10:05:00,31.01,31.01,30.99,31.01,221000.0,23.7003,23.7003,23.685,23.7003,221000.0
2009-11-25 10:10:00,31.0,31.01,30.99,31.01,438100.0,23.6927,23.7003,23.685,23.7003,438100.0
2009-11-25 10:15:00,31.0,31.05,31.0,31.04,152500.0,23.6927,23.7309,23.6927,23.7232,152500.0
2009-11-25 10:20:00,31.05,31.05,31.02,31.02,25500.0,23.7309,23.7309,23.7079,23.7079,25500.0
2009-11-25 10:25:00,31.02,31.02,30.95,30.98,184700.0,23.7079,23.7079,23.6544,23.6774,184700.0
2009-11-25 10:30:00,30.98,31.02,30.98,31.01,90000.0,23.6774,23.7079,23.6774,23.7003,90000.0
2009-11-25 10:35:00,31.01,31.02,30.98,30.98,49300.0,23.7003,23.7079,23.6774,23.6774,49300.0
2009-11-25 10:40:00,30.98,31.0,30.97,30.99,70200.0,23.6774,23.6927,23.6697,23.685,70200.0
2009-11-25 10:45:00,30.99,31.03,30.99,31.01,129600.0,23.685,23.7156,23.685,23.7003,129600.0
2009-11-25 10:50:00,31.01,31.01,31.0,31.01,29600.0,23.7003,23.7003,23.6927,23.7003,29600.0
2009-11-25 10:55:00,31.0,31.01,30.98,31.0,112200.0,23.6927,23.7003,23.6774,23.6927,112200.0
2009-11-25 11:00:00,31.0,31.01,31.0,31.0,154100.0,23.6927,23.7003,23.6927,23.6927,154100.0
2009-11-25 11:05:00,31.01,31.04,30.98,31.03,110500.0,23.7003,23.7232,23.6774,23.7156,110500.0
2009-11-25 11:10:00,31.03,31.04,31.01,31.02,63000.0,23.7156,23.7232,23.7003,23.7079,63000.0
2009-11-25 11:15:00,31.02,31.06,31.01,31.06,96200.0,23.7079,23.7385,23.7003,23.7385,96200.0
2009-11-25 11:20:00,31.06,31.06,31.02,31.03,112100.0,23.7385,23.7385,23.7079,23.7156,112100.0
2009-11-25 11:25:00,31.03,31.04,31.03,31.03,61800.0,23.7156,23.7232,23.7156,23.7156,61800.0
2009-11-25 11:30:00,31.03,31.04,31.03,31.04,57900.0,23.7156,23.7232,23.7156,23.7232,57900.0
2009-11-25 11:35:00,31.04,31.07,31.03,31.06,244100.0,23.7232,23.7462,23.7156,23.7385,244100.0
2009-11-25 11:40:00,31.06,31.09,31.06,31.06,109100.0,23.7385,23.7614,23.7385,23.7385,109100.0
2009-11-25 11:45:00,31.06,31.07,31.06,31.07,90900.0,23.7385,23.7462,23.7385,23.7462,90900.0
2009-11-25 11:50:00,31.07,31.07,31.05,31.06,114100.0,23.7462,23.7462,23.7309,23.7385,114100.0
2009-11-25 11:55:00,31.05,31.06,31.05,31.05,79800.0,23.7309,23.7385,23.7309,23.7309,79800.0
2009-11-25 12:00:00,31.06,31.07,31.05,31.05,36500.0,23.7385,23.7462,23.7309,23.7309,36500.0
2009-11-25 12:05:00,31.06,31.06,31.04,31.05,14200.0,23.7385,23.7385,23.7232,23.7309,14200.0
2009-11-25 12:10:00,31.04,31.05,31.04,31.04,18800.0,23.7232,23.7309,23.7232,23.7232,18800.0
2009-11-25 12:15:00,31.03,31.06,31.03,31.05,28200.0,23.7156,23.7385,23.7156,23.7309,28200.0
2009-11-25 12:20:00,31.05,31.06,31.05,31.06,12300.0,23.7309,23.7385,23.7309,23.7385,12300.0
2009-11-25 12:25:00,31.06,31.07,31.05,31.07,21600.0,23.7385,23.7462,23.7309,23.7462,21600.0
2009-11-25 12:30:00,31.06,31.07,31.05,31.05,22100.0,23.7385,23.7462,23.7309,23.7309,22100.0
2009-11-25 12:35:00,31.05,31.06,31.02,31.02,43000.0,23.7309,23.7385,23.7079,23.7079,43000.0
2009-11-25 12:40:00,31.02,31.04,31.02,31.02,30200.0,23.7079,23.7232,23.7079,23.7079,30200.0
2009-11-25 12:45:00,31.03,31.03,31.01,31.02,14000.0,23.7156,23.7156,23.7003,23.7079,14000.0
2009-11-25 12:50:00,31.01,31.02,31.0,31.01,24700.0,23.7003,23.7079,23.6927,23.7003,24700.0
2009-11-25 12:55:00,31.01,31.02,31.0,31.0,26200.0,23.7003,23.7079,23.6927,23.6927,26200.0
2009-11-25 13:00:00,31.0,31.01,31.0,31.01,16700.0,23.6927,23.7003,23.6927,23.7003,16700.0
2009-11-25 13:05:00,31.01,31.02,31.01,31.02,25700.0,23.7003,23.7079,23.7003,23.7079,25700.0
2009-11-25 13:10:00,31.01,31.02,31.01,31.02,14500.0,23.7003,23.7079,23.7003,23.7079,14500.0
2009-11-25 13:15:00,31.01,31.02,31.01,31.02,17100.0,23.7003,23.7079,23.7003,23.7079,17100.0
2009-11-25 13:20:00,31.02,31.02,31.0,31.01,16900.0,23.7079,23.7079,23.6927,23.7003,16900.0
2009-11-25 13:25:00,31.01,31.02,31.0,31.02,28700.0,23.7003,23.7079,23.6927,23.7079,28700.0
2009-11-25 13:30:00,31.01,31.02,31.01,31.02,33600.0,23.7003,23.7079,23.7003,23.7079,33600.0
2009-11-25 13:35:00,31.02,31.03,31.01,31.02,62000.0,23.7079,23.7156,23.7003,23.7079,62000.0
2009-11-25 13:40:00,31.02,31.03,31.01,31.03,109000.0,23.7079,23.7156,23.7003,23.7156,109000.0
2009-11-25 13:45:00,31.03,31.04,31.03,31.04,18200.0,23.7156,23.7232,23.7156,23.7232,18200.0
2009-11-25 13:50:00,31.03,31.04,31.03,31.03,26800.0,23.7156,23.7232,23.7156,23.7156,26800.0
2009-11-25 13:55:00,31.03,31.04,31.03,31.04,15500.0,23.7156,23.7232,23.7156,23.7232,15500.0
2009-11-25 14:00:00,31.04,31.04,31.02,31.02,20600.0,23.7232,23.7232,23.7079,23.7079,20600.0
2009-11-25 14:05:00,31.02,31.02,31.01,31.01,14900.0,23.7079,23.7079,23.7003,23.7003,14900.0
2009-11-25 14:10:00,31.02,31.02,31.0,31.02,24000.0,23.7079,23.7079,23.6927,23.7079,24000.0
2009-11-25 14:15:00,31.02,31.04,31.02,31.04,29800.0,23.7079,23.7232,23.7079,23.7232,29800.0
2009-11-25 14:20:00,31.04,31.05,31.03,31.05,16100.0,23.7232,23.7309,23.7156,23.7309,16100.0
2009-11-25 14:25:00,31.05,31.05,31.04,31.04,13700.0,23.7309,23.7309,23.7232,23.7232,13700.0
2009-11-25 14:30:00,31.04,31.04,31.03,31.03,34500.0,23.7232,23.7232,23.7156,23.7156,34500.0
2009-11-25 14:35:00,31.04,31.05,31.04,31.05,18800.0,23.7232,23.7309,23.7232,23.7309,18800.0
2009-11-25 14:40:00,31.05,31.07,31.04,31.06,29700.0,23.7309,23.7462,23.7232,23.7385,29700.0
2009-11-25 14:45:00,31.07,31.1,31.07,31.09,31800.0,23.7462,23.7691,23.7462,23.7614,31800.0
2009-11-25 14:50:00,31.09,31.1,31.09,31.1,40700.0,23.7614,23.7691,23.7614,23.7691,40700.0
2009-11-25 14:55:00,31.1,31.1,31.08,31.09,22400.0,23.7691,23.7691,23.7538,23.7614,22400.0
2009-11-25 15:00:00,31.09,31.09,31.07,31.08,30100.0,23.7614,23.7614,23.7462,23.7538,30100.0
2009-11-25 15:05:00,31.08,31.08,31.06,31.06,35200.0,23.7538,23.7538,23.7385,23.7385,35200.0
2009-11-25 15:10:00,31.06,31.07,31.06,31.06,56900.0,23.7385,23.7462,23.7385,23.7385,56900.0
2009-11-25 15:15:00,31.06,31.07,31.06,31.07,30300.0,23.7385,23.7462,23.7385,23.7462,30300.0
2009-11-25 15:20:00,31.07,31.07,31.06,31.07,27200.0,23.7462,23.7462,23.7385,23.7462,27200.0
2009-11-25 15:25:00,31.07,31.09,31.07,31.09,37600.0,23.7462,23.7614,23.7462,23.7614,37600.0
2009-11-25 15:30:00,31.08,31.09,31.07,31.08,40300.0,23.7538,23.7614,23.7462,23.7538,40300.0
2009-11-25 15:35:00,31.08,31.08,31.05,31.05,170600.0,23.7538,23.7538,23.7309,23.7309,170600.0
2009-11-25 15:40:00,31.06,31.09,31.05,31.08,179200.0,23.7385,23.7614,23.7309,23.7538,179200.0
2009-11-25 15:45:00,31.07,31.08,31.05,31.06,113500.0,23.7462,23.7538,23.7309,23.7385,113500.0
2009-11-25 15:50:00,31.06,31.08,31.06,31.07,213800.0,23.7385,23.7538,23.7385,23.7462,213800.0
2009-11-25 15:55:00,31.07,31.09,31.07,31.07,232700.0,23.7462,23.7614,23.7462,23.7462,232700.0
2009-11-27 09:30:00,30.64,30.64,30.35,30.54,240400.0,23.4175,23.4175,23.1959,23.3411,240400.0
2009-11-27 09:35:00,30.54,30.55,30.4,30.42,197200.0,23.3411,23.3487,23.2341,23.2494,197200.0
2009-11-27 09:40:00,30.42,30.52,30.41,30.5,288200.0,23.2494,23.3258,23.2417,23.3105,288200.0
2009-11-27 09:45:00,30.5,30.55,30.45,30.53,211500.0,23.3105,23.3487,23.2723,23.3334,211500.0
2009-11-27 09:50:00,30.53,30.58,30.52,30.55,128000.0,23.3334,23.3717,23.3258,23.3487,128000.0
2009-11-27 09:55:00,30.55,30.6,30.54,30.56,116900.0,23.3487,23.3869,23.3411,23.3564,116900.0
2009-11-27 10:00:00,30.56,30.69,30.56,30.67,113500.0,23.3564,23.4557,23.3564,23.4404,113500.0
2009-11-27 10:05:00,30.67,30.72,30.66,30.69,135300.0,23.4404,23.4787,23.4328,23.4557,135300.0
2009-11-27 10:10:00,30.7,30.75,30.7,30.74,56000.0,23.4634,23.5016,23.4634,23.4939,56000.0
2009-11-27 10:15:00,30.74,30.75,30.72,30.73,69000.0,23.4939,23.5016,23.4787,23.4863,69000.0
2009-11-27 10:20:00,30.73,30.79,30.71,30.76,87100.0,23.4863,23.5322,23.471,23.5092,87100.0
2009-11-27 10:25:00,30.77,30.78,30.73,30.73,20600.0,23.5169,23.5245,23.4863,23.4863,20600.0
2009-11-27 10:30:00,30.72,30.73,30.69,30.73,26900.0,23.4787,23.4863,23.4557,23.4863,26900.0
2009-11-27 10:35:00,30.74,30.78,30.74,30.77,16700.0,23.4939,23.5245,23.4939,23.5169,16700.0
2009-11-27 10:40:00,30.77,30.81,30.77,30.8,17200.0,23.5169,23.5474,23.5169,23.5398,17200.0
2009-11-27 10:45:00,30.79,30.79,30.77,30.77,15700.0,23.5322,23.5322,23.5169,23.5169,15700.0
2009-11-27 10:50:00,30.77,30.86,30.76,30.84,79800.0,23.5169,23.5857,23.5092,23.5704,79800.0
2009-11-27 10:55:00,30.82,30.84,30.82,30.83,41000.0,23.5551,23.5704,23.5551,23.5627,41000.0
2009-11-27 11:00:00,30.83,30.89,30.83,30.88,42900.0,23.5627,23.6086,23.5627,23.6009,42900.0
2009-11-27 11:05:00,30.88,30.9,30.88,30.88,47800.0,23.6009,23.6162,23.6009,23.6009,47800.0
2009-11-27 11:10:00,30.87,30.87,30.83,30.84,63200.0,23.5933,23.5933,23.5627,23.5704,63200.0
2009-11-27 11:15:00,30.83,30.83,30.82,30.82,44200.0,23.5627,23.5627,23.5551,23.5551,44200.0
2009-11-27 11:20:00,30.81,30.81,30.78,30.8,119800.0,23.5474,23.5474,23.5245,23.5398,119800.0
2009-11-27 11:25:00,30.81,30.83,30.81,30.81,10800.0,23.5474,23.5627,23.5474,23.5474,10800.0
2009-11-27 11:30:00,30.8,30.81,30.78,30.78,28100.0,23.5398,23.5474,23.5245,23.5245,28100.0
2009-11-27 11:35:00,30.8,30.82,30.8,30.82,39100.0,23.5398,23.5551,23.5398,23.5551,39100.0
2009-11-27 11:40:00,30.82,30.86,30.82,30.86,10200.0,23.5551,23.5857,23.5551,23.5857,10200.0
2009-11-27 11:45:00,30.86,30.86,30.81,30.82,14400.0,23.5857,23.5857,23.5474,23.5551,14400.0
2009-11-27 11:50:00,30.83,30.86,30.83,30.85,14800.0,23.5627,23.5857,23.5627,23.578,14800.0
2009-11-27 11:55:00,30.86,30.86,30.83,30.84,12000.0,23.5857,23.5857,23.5627,23.5704,12000.0
2009-11-27 12:00:00,30.84,30.85,30.81,30.82,20400.0,23.5704,23.578,23.5474,23.5551,20400.0
2009-11-27 12:05:00,30.81,30.82,30.77,30.78,105100.0,23.5474,23.5551,23.5169,23.5245,105100.0
2009-11-27 12:10:00,30.78,30.83,30.77,30.82,25400.0,23.5245,23.5627,23.5169,23.5551,25400.0
2009-11-27 12:15:00,30.81,30.82,30.79,30.79,10500.0,23.5474,23.5551,23.5322,23.5322,10500.0
2009-11-27 12:20:00,30.79,30.8,30.76,30.77,25600.0,23.5322,23.5398,23.5092,23.5169,25600.0
2009-11-27 12:25:00,30.77,30.79,30.76,30.78,41700.0,23.5169,23.5322,23.5092,23.5245,41700.0
2009-11-27 12:30:00,30.79,30.84,30.79,30.82,47900.0,23.5322,23.5704,23.5322,23.5551,47900.0
2009-11-27 12:35:00,30.83,30.84,30.82,30.83,37900.0,23.5627,23.5704,23.5551,23.5627,37900.0
2009-11-27 12:40:00,30.84,30.87,30.83,30.87,180000.0,23.5704,23.5933,23.5627,23.5933,180000.0
2009-11-27 12:45:00,30.87,30.94,30.86,30.92,144000.0,23.5933,23.6468,23.5857,23.6315,144000.0
2009-11-27 12:50:00,30.91,30.91,30.84,30.85,165300.0,23.6239,23.6239,23.5704,23.578,165300.0
2009-11-27 12:55:00,30.85,30.86,30.75,30.77,235000.0,23.578,23.5857,23.5016,23.5169,235000.0
2009-11-27 13:00:00,30.77,30.79,30.77,30.79,8200.0,23.5169,23.5322,23.5169,23.5322,8200.0
2009-11-27 13:05:00,30.99,31.3,30.99,31.3,8800.0,23.685,23.9219,23.685,23.9219,8800.0
2009-11-27 13:10:00,31.3,31.3,31.3,31.3,0.0,23.9219,23.9219,23.9219,23.9219,0.0
2009-11-27 13:15:00,31.3,31.3,31.3,31.3,0.0,23.9219,23.9219,23.9219,23.9219,0.0
2009-11-27 13:20:00,31.3,31.3,31.3,31.3,0.0,23.9219,23.9219,23.9219,23.9219,0.0
2009-11-27 13:25:00,31.3,31.3,31.3,31.3,0.0,23.9219,23.9219,23.9219,23.9219,0.0
2009-11-27 13:30:00,31.3,31.3,31.3,31.3,0.0,23.9219,23.9219,23.9219,23.9219,0.0
2009-11-27 13:35:00,30.91,30.91,30.91,30.91,6100.0,23.6239,23.6239,23.6239,23.6239,6100.0
2009-11-27 13:40:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 13:45:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 13:50:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 13:55:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 14:00:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 14:05:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 14:10:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 14:15:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 14:20:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 14:25:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 14:30:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 14:35:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 14:40:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 14:45:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 14:50:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 14:55:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 15:00:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 15:05:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 15:10:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 15:15:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 15:20:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 15:25:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 15:30:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 15:35:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 15:40:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 15:45:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 15:50:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-27 15:55:00,30.91,30.91,30.91,30.91,0.0,23.6239,23.6239,23.6239,23.6239,0.0
2009-11-30 09:30:00,30.83,30.83,30.64,30.64,133400.0,23.5627,23.5627,23.4175,23.4175,133400.0
2009-11-30 09:35:00,30.64,30.65,30.61,30.64,248300.0,23.4175,23.4252,23.3946,23.4175,248300.0
2009-11-30 09:40:00,30.63,30.72,30.57,30.68,233600.0,23.4099,23.4787,23.364,23.4481,233600.0
2009-11-30 09:45:00,30.68,30.68,30.62,30.66,183600.0,23.4481,23.4481,23.4022,23.4328,183600.0
2009-11-30 09:50:00,30.66,30.66,30.6,30.66,137300.0,23.4328,23.4328,23.3869,23.4328,137300.0
2009-11-30 09:55:00,30.66,30.71,30.66,30.67,41100.0,23.4328,23.471,23.4328,23.4404,41100.0
2009-11-30 10:00:00,30.68,30.69,30.65,30.65,35500.0,23.4481,23.4557,23.4252,23.4252,35500.0
2009-11-30 10:05:00,30.65,30.71,30.65,30.69,28300.0,23.4252,23.471,23.4252,23.4557,28300.0
2009-11-30 10:10:00,30.69,30.7,30.67,30.68,23400.0,23.4557,23.4634,23.4404,23.4481,23400.0
2009-11-30 10:15:00,30.67,30.72,30.66,30.7,58800.0,23.4404,23.4787,23.4328,23.4634,58800.0
2009-11-30 10:20:00,30.71,30.72,30.69,30.7,41400.0,23.471,23.4787,23.4557,23.4634,41400.0
2009-11-30 10:25:00,30.7,30.75,30.7,30.75,21800.0,23.4634,23.5016,23.4634,23.5016,21800.0
2009-11-30 10:30:00,30.76,30.78,30.76,30.77,37200.0,23.5092,23.5245,23.5092,23.5169,37200.0
2009-11-30 10:35:00,30.77,30.79,30.74,30.75,160900.0,23.5169,23.5322,23.4939,23.5016,160900.0
2009-11-30 10:40:00,30.75,30.77,30.73,30.73,22500.0,23.5016,23.5169,23.4863,23.4863,22500.0
2009-11-30 10:45:00,30.73,30.73,30.7,30.72,48000.0,23.4863,23.4863,23.4634,23.4787,48000.0
2009-11-30 10:50:00,30.72,30.75,30.71,30.74,24000.0,23.4787,23.5016,23.471,23.4939,24000.0
2009-11-30 10:55:00,30.75,30.75,30.71,30.73,48700.0,23.5016,23.5016,23.471,23.4863,48700.0
2009-11-30 11:00:00,30.73,30.73,30.67,30.7,28100.0,23.4863,23.4863,23.4404,23.4634,28100.0
2009-11-30 11:05:00,30.7,30.74,30.7,30.73,37200.0,23.4634,23.4939,23.4634,23.4863,37200.0
2009-11-30 11:10:00,30.74,30.74,30.69,30.71,43900.0,23.4939,23.4939,23.4557,23.471,43900.0
2009-11-30 11:15:00,30.71,30.71,30.65,30.67,32300.0,23.471,23.471,23.4252,23.4404,32300.0
2009-11-30 11:20:00,30.68,30.68,30.67,30.67,6900.0,23.4481,23.4481,23.4404,23.4404,6900.0
2009-11-30 11:25:00,30.66,30.67,30.62,30.63,94700.0,23.4328,23.4404,23.4022,23.4099,94700.0
2009-11-30 11:30:00,30.63,30.64,30.6,30.62,76500.0,23.4099,23.4175,23.3869,23.4022,76500.0
2009-11-30 11:35:00,30.62,30.65,30.59,30.65,49400.0,23.4022,23.4252,23.3793,23.4252,49400.0
2009-11-30 11:40:00,30.65,30.67,30.65,30.66,183300.0,23.4252,23.4404,23.4252,23.4328,183300.0
2009-11-30 11:45:00,30.65,30.66,30.62,30.62,78700.0,23.4252,23.4328,23.4022,23.4022,78700.0
2009-11-30 11:50:00,30.62,30.63,30.59,30.61,58400.0,23.4022,23.4099,23.3793,23.3946,58400.0
2009-11-30 11:55:00,30.61,30.61,30.59,30.6,16300.0,23.3946,23.3946,23.3793,23.3869,16300.0
2009-11-30 12:00:00,30.6,30.63,30.6,30.63,32600.0,23.3869,23.4099,23.3869,23.4099,32600.0
2009-11-30 12:05:00,30.63,30.64,30.62,30.64,24700.0,23.4099,23.4175,23.4022,23.4175,24700.0
2009-11-30 12:10:00,30.64,30.64,30.62,30.63,23300.0,23.4175,23.4175,23.4022,23.4099,23300.0
2009-11-30 12:15:00,30.62,30.67,30.62,30.64,42600.0,23.4022,23.4404,23.4022,23.4175,42600.0
2009-11-30 12:20:00,30.63,30.65,30.63,30.63,49100.0,23.4099,23.4252,23.4099,23.4099,49100.0
2009-11-30 12:25:00,30.64,30.65,30.64,30.64,4300.0,23.4175,23.4252,23.4175,23.4175,4300.0
2009-11-30 12:30:00,30.64,30.65,30.58,30.59,31100.0,23.4175,23.4252,23.3717,23.3793,31100.0
2009-11-30 12:35:00,30.6,30.63,30.59,30.63,20500.0,23.3869,23.4099,23.3793,23.4099,20500.0
2009-11-30 12:40:00,30.62,30.65,30.62,30.64,16800.0,23.4022,23.4252,23.4022,23.4175,16800.0
2009-11-30 12:45:00,30.65,30.66,30.64,30.66,40600.0,23.4252,23.4328,23.4175,23.4328,40600.0
2009-11-30 12:50:00,30.66,30.67,30.65,30.67,29900.0,23.4328,23.4404,23.4252,23.4404,29900.0
2009-11-30 12:55:00,30.66,30.66,30.64,30.64,40400.0,23.4328,23.4328,23.4175,23.4175,40400.0
2009-11-30 13:00:00,30.65,30.67,30.63,30.66,19000.0,23.4252,23.4404,23.4099,23.4328,19000.0
2009-11-30 13:05:00,30.66,30.68,30.65,30.66,17600.0,23.4328,23.4481,23.4252,23.4328,17600.0
2009-11-30 13:10:00,30.66,30.66,30.63,30.63,11400.0,23.4328,23.4328,23.4099,23.4099,11400.0
2009-11-30 13:15:00,30.63,30.65,30.62,30.64,9900.0,23.4099,23.4252,23.4022,23.4175,9900.0
2009-11-30 13:20:00,30.64,30.67,30.64,30.66,20200.0,23.4175,23.4404,23.4175,23.4328,20200.0
2009-11-30 13:25:00,30.66,30.67,30.65,30.66,20300.0,23.4328,23.4404,23.4252,23.4328,20300.0
2009-11-30 13:30:00,30.67,30.69,30.63,30.63,48400.0,23.4404,23.4557,23.4099,23.4099,48400.0
2009-11-30 13:35:00,30.63,30.66,30.63,30.65,32600.0,23.4099,23.4328,23.4099,23.4252,32600.0
2009-11-30 13:40:00,30.66,30.66,30.62,30.65,51400.0,23.4328,23.4328,23.4022,23.4252,51400.0
2009-11-30 13:45:00,30.63,30.66,30.62,30.65,20900.0,23.4099,23.4328,23.4022,23.4252,20900.0
2009-11-30 13:50:00,30.66,30.7,30.66,30.68,55500.0,23.4328,23.4634,23.4328,23.4481,55500.0
2009-11-30 13:55:00,30.67,30.69,30.66,30.66,42700.0,23.4404,23.4557,23.4328,23.4328,42700.0
2009-11-30 14:00:00,30.66,30.66,30.63,30.65,104100.0,23.4328,23.4328,23.4099,23.4252,104100.0
2009-11-30 14:05:00,30.65,30.65,30.61,30.63,35000.0,23.4252,23.4252,23.3946,23.4099,35000.0
2009-11-30 14:10:00,30.63,30.64,30.62,30.63,12800.0,23.4099,23.4175,23.4022,23.4099,12800.0
2009-11-30 14:15:00,30.63,30.66,30.63,30.65,23900.0,23.4099,23.4328,23.4099,23.4252,23900.0
2009-11-30 14:20:00,30.66,30.66,30.64,30.65,13800.0,23.4328,23.4328,23.4175,23.4252,13800.0
2009-11-30 14:25:00,30.65,30.65,30.63,30.64,29400.0,23.4252,23.4252,23.4099,23.4175,29400.0
2009-11-30 14:30:00,30.64,30.66,30.63,30.66,25000.0,23.4175,23.4328,23.4099,23.4328,25000.0
2009-11-30 14:35:00,30.66,30.67,30.63,30.65,21100.0,23.4328,23.4404,23.4099,23.4252,21100.0
2009-11-30 14:40:00,30.65,30.66,30.63,30.65,12900.0,23.4252,23.4328,23.4099,23.4252,12900.0
2009-11-30 14:45:00,30.65,30.65,30.62,30.64,21400.0,23.4252,23.4252,23.4022,23.4175,21400.0
2009-11-30 14:50:00,30.63,30.64,30.61,30.63,21800.0,23.4099,23.4175,23.3946,23.4099,21800.0
2009-11-30 14:55:00,30.64,30.64,30.62,30.62,18900.0,23.4175,23.4175,23.4022,23.4022,18900.0
2009-11-30 15:00:00,30.62,30.64,30.62,30.64,30800.0,23.4022,23.4175,23.4022,23.4175,30800.0
2009-11-30 15:05:00,30.64,30.65,30.62,30.64,23500.0,23.4175,23.4252,23.4022,23.4175,23500.0
2009-11-30 15:10:00,30.64,30.68,30.64,30.68,58800.0,23.4175,23.4481,23.4175,23.4481,58800.0
2009-11-30 15:15:00,30.68,30.73,30.67,30.71,67700.0,23.4481,23.4863,23.4404,23.471,67700.0
2009-11-30 15:20:00,30.72,30.72,30.7,30.7,126500.0,23.4787,23.4787,23.4634,23.4634,126500.0
2009-11-30 15:25:00,30.69,30.7,30.67,30.69,80900.0,23.4557,23.4634,23.4404,23.4557,80900.0
2009-11-30 15:30:00,30.69,30.72,30.69,30.72,73600.0,23.4557,23.4787,23.4557,23.4787,73600.0
2009-11-30 15:35:00,30.72,30.73,30.7,30.72,115100.0,23.4787,23.4863,23.4634,23.4787,115100.0
2009-11-30 15:40:00,30.72,30.72,30.67,30.69,78500.0,23.4787,23.4787,23.4404,23.4557,78500.0
2009-11-30 15:45:00,30.69,30.69,30.68,30.69,89400.0,23.4557,23.4557,23.4481,23.4557,89400.0
2009-11-30 15:50:00,30.68,30.73,30.68,30.73,352900.0,23.4481,23.4863,23.4481,23.4863,352900.0
2009-11-30 15:55:00,30.72,30.74,30.67,30.68,618400.0,23.4787,23.4939,23.4404,23.4481,618400.0
2009-12-01 09:30:00,30.76,31.0,30.76,30.93,287100.0,23.5092,23.6927,23.5092,23.6392,287100.0
2009-12-01 09:35:00,30.94,30.97,30.92,30.97,164100.0,23.6468,23.6697,23.6315,23.6697,164100.0
2009-12-01 09:40:00,30.97,31.01,30.9,30.9,102700.0,23.6697,23.7003,23.6162,23.6162,102700.0
2009-12-01 09:45:00,30.91,30.98,30.91,30.96,129500.0,23.6239,23.6774,23.6239,23.6621,129500.0
2009-12-01 09:50:00,30.96,31.0,30.95,30.97,89200.0,23.6621,23.6927,23.6544,23.6697,89200.0
2009-12-01 09:55:00,30.97,30.98,30.93,30.94,172000.0,23.6697,23.6774,23.6392,23.6468,172000.0
2009-12-01 10:00:00,30.94,31.02,30.9,30.99,210000.0,23.6468,23.7079,23.6162,23.685,210000.0
2009-12-01 10:05:00,30.99,30.99,30.91,30.95,155300.0,23.685,23.685,23.6239,23.6544,155300.0
2009-12-01 10:10:00,30.95,30.99,30.93,30.97,97500.0,23.6544,23.685,23.6392,23.6697,97500.0
2009-12-01 10:15:00,30.97,30.98,30.93,30.96,123500.0,23.6697,23.6774,23.6392,23.6621,123500.0
2009-12-01 10:20:00,30.96,30.97,30.93,30.93,113000.0,23.6621,23.6697,23.6392,23.6392,113000.0
2009-12-01 10:25:00,30.92,30.95,30.92,30.94,87900.0,23.6315,23.6544,23.6315,23.6468,87900.0
2009-12-01 10:30:00,30.94,30.98,30.93,30.94,96300.0,23.6468,23.6774,23.6392,23.6468,96300.0
2009-12-01 10:35:00,30.95,30.95,30.92,30.92,114900.0,23.6544,23.6544,23.6315,23.6315,114900.0
2009-12-01 10:40:00,30.92,30.94,30.92,30.93,76600.0,23.6315,23.6468,23.6315,23.6392,76600.0
2009-12-01 10:45:00,30.93,30.97,30.93,30.95,78600.0,23.6392,23.6697,23.6392,23.6544,78600.0
2009-12-01 10:50:00,30.95,30.95,30.93,30.95,61800.0,23.6544,23.6544,23.6392,23.6544,61800.0
2009-12-01 10:55:00,30.95,30.95,30.92,30.93,71200.0,23.6544,23.6544,23.6315,23.6392,71200.0
2009-12-01 11:00:00,30.94,30.97,30.93,30.94,86200.0,23.6468,23.6697,23.6392,23.6468,86200.0
2009-12-01 11:05:00,30.94,30.97,30.93,30.96,68600.0,23.6468,23.6697,23.6392,23.6621,68600.0
2009-12-01 11:10:00,30.96,30.99,30.94,30.98,60400.0,23.6621,23.685,23.6468,23.6774,60400.0
2009-12-01 11:15:00,30.98,31.02,30.98,31.01,76300.0,23.6774,23.7079,23.6774,23.7003,76300.0
2009-12-01 11:20:00,31.01,31.05,31.01,31.01,80300.0,23.7003,23.7309,23.7003,23.7003,80300.0
2009-12-01 11:25:00,31.01,31.03,31.0,31.01,76300.0,23.7003,23.7156,23.6927,23.7003,76300.0
2009-12-01 11:30:00,31.01,31.03,31.0,31.02,63800.0,23.7003,23.7156,23.6927,23.7079,63800.0
2009-12-01 11:35:00,31.03,31.03,31.0,31.0,55500.0,23.7156,23.7156,23.6927,23.6927,55500.0
2009-12-01 11:40:00,30.99,31.02,30.99,31.02,32900.0,23.685,23.7079,23.685,23.7079,32900.0
2009-12-01 11:45:00,31.01,31.03,31.0,31.01,33500.0,23.7003,23.7156,23.6927,23.7003,33500.0
2009-12-01 11:50:00,31.01,31.04,31.01,31.03,11400.0,23.7003,23.7232,23.7003,23.7156,11400.0
2009-12-01 11:55:00,31.02,31.05,31.02,31.03,17900.0,23.7079,23.7309,23.7079,23.7156,17900.0
2009-12-01 12:00:00,31.04,31.05,31.03,31.04,29400.0,23.7232,23.7309,23.7156,23.7232,29400.0
2009-12-01 12:05:00,31.05,31.07,31.05,31.05,41000.0,23.7309,23.7462,23.7309,23.7309,41000.0
2009-12-01 12:10:00,31.05,31.07,31.04,31.05,156500.0,23.7309,23.7462,23.7232,23.7309,156500.0
2009-12-01 12:15:00,31.06,31.07,31.03,31.05,286900.0,23.7385,23.7462,23.7156,23.7309,286900.0
2009-12-01 12:20:00,31.04,31.08,31.04,31.07,91200.0,23.7232,23.7538,23.7232,23.7462,91200.0
2009-12-01 12:25:00,31.06,31.07,31.05,31.07,18600.0,23.7385,23.7462,23.7309,23.7462,18600.0
2009-12-01 12:30:00,31.06,31.07,31.06,31.06,53800.0,23.7385,23.7462,23.7385,23.7385,53800.0
2009-12-01 12:35:00,31.06,31.08,31.06,31.07,42700.0,23.7385,23.7538,23.7385,23.7462,42700.0
2009-12-01 12:40:00,31.06,31.08,31.05,31.06,17900.0,23.7385,23.7538,23.7309,23.7385,17900.0
2009-12-01 12:45:00,31.06,31.06,31.05,31.06,8900.0,23.7385,23.7385,23.7309,23.7385,8900.0
2009-12-01 12:50:00,31.06,31.07,31.05,31.05,18500.0,23.7385,23.7462,23.7309,23.7309,18500.0
2009-12-01 12:55:00,31.06,31.07,31.05,31.06,8600.0,23.7385,23.7462,23.7309,23.7385,8600.0
2009-12-01 13:00:00,31.07,31.08,31.06,31.07,3000.0,23.7462,23.7538,23.7385,23.7462,3000.0
2009-12-01 13:05:00,31.08,31.08,31.06,31.06,41800.0,23.7538,23.7538,23.7385,23.7385,41800.0
2009-12-01 13:10:00,31.06,31.08,31.06,31.07,17700.0,23.7385,23.7538,23.7385,23.7462,17700.0
2009-12-01 13:15:00,31.08,31.09,31.07,31.09,21200.0,23.7538,23.7614,23.7462,23.7614,21200.0
2009-12-01 13:20:00,31.09,31.13,31.09,31.13,42100.0,23.7614,23.792,23.7614,23.792,42100.0
2009-12-01 13:25:00,31.13,31.13,31.11,31.11,27500.0,23.792,23.792,23.7767,23.7767,27500.0
2009-12-01 13:30:00,31.12,31.15,31.11,31.12,33700.0,23.7844,23.8073,23.7767,23.7844,33700.0
2009-12-01 13:35:00,31.12,31.13,31.11,31.12,12500.0,23.7844,23.792,23.7767,23.7844,12500.0
2009-12-01 13:40:00,31.11,31.12,31.1,31.1,22500.0,23.7767,23.7844,23.7691,23.7691,22500.0
2009-12-01 13:45:00,31.09,31.11,31.09,31.11,16300.0,23.7614,23.7767,23.7614,23.7767,16300.0
2009-12-01 13:50:00,31.1,31.1,31.06,31.06,43300.0,23.7691,23.7691,23.7385,23.7385,43300.0
2009-12-01 13:55:00,31.06,31.08,31.06,31.07,18400.0,23.7385,23.7538,23.7385,23.7462,18400.0
2009-12-01 14:00:00,31.07,31.09,31.07,31.08,15400.0,23.7462,23.7614,23.7462,23.7538,15400.0
2009-12-01 14:05:00,31.09,31.09,31.06,31.07,133800.0,23.7614,23.7614,23.7385,23.7462,133800.0
2009-12-01 14:10:00,31.06,31.07,31.05,31.07,47700.0,23.7385,23.7462,23.7309,23.7462,47700.0
2009-12-01 14:15:00,31.07,31.08,31.07,31.08,9300.0,23.7462,23.7538,23.7462,23.7538,9300.0
2009-12-01 14:20:00,31.07,31.09,31.07,31.08,5900.0,23.7462,23.7614,23.7462,23.7538,5900.0
2009-12-01 14:25:00,31.09,31.11,31.09,31.1,36300.0,23.7614,23.7767,23.7614,23.7691,36300.0
2009-12-01 14:30:00,31.09,31.1,31.07,31.08,39100.0,23.7614,23.7691,23.7462,23.7538,39100.0
2009-12-01 14:35:00,31.08,31.09,31.08,31.09,7700.0,23.7538,23.7614,23.7538,23.7614,7700.0
2009-12-01 14:40:00,31.09,31.09,31.05,31.06,47300.0,23.7614,23.7614,23.7309,23.7385,47300.0
2009-12-01 14:45:00,31.05,31.06,31.04,31.06,37600.0,23.7309,23.7385,23.7232,23.7385,37600.0
2009-12-01 14:50:00,31.07,31.07,31.05,31.06,27700.0,23.7462,23.7462,23.7309,23.7385,27700.0
2009-12-01 14:55:00,31.06,31.08,31.05,31.08,12000.0,23.7385,23.7538,23.7309,23.7538,12000.0
2009-12-01 15:00:00,31.07,31.07,31.04,31.04,33800.0,23.7462,23.7462,23.7232,23.7232,33800.0
2009-12-01 15:05:00,31.04,31.08,31.04,31.07,34300.0,23.7232,23.7538,23.7232,23.7462,34300.0
2009-12-01 15:10:00,31.08,31.1,31.07,31.09,26800.0,23.7538,23.7691,23.7462,23.7614,26800.0
2009-12-01 15:15:00,31.09,31.09,31.07,31.08,13600.0,23.7614,23.7614,23.7462,23.7538,13600.0
2009-12-01 15:20:00,31.08,31.09,31.06,31.07,29100.0,23.7538,23.7614,23.7385,23.7462,29100.0
2009-12-01 15:25:00,31.06,31.08,31.05,31.06,45800.0,23.7385,23.7538,23.7309,23.7385,45800.0
2009-12-01 15:30:00,31.06,31.07,31.02,31.04,114500.0,23.7385,23.7462,23.7079,23.7232,114500.0
2009-12-01 15:35:00,31.03,31.04,31.01,31.03,59400.0,23.7156,23.7232,23.7003,23.7156,59400.0
2009-12-01 15:40:00,31.03,31.05,31.03,31.05,47900.0,23.7156,23.7309,23.7156,23.7309,47900.0
2009-12-01 15:45:00,31.06,31.1,31.05,31.09,149000.0,23.7385,23.7691,23.7309,23.7614,149000.0
2009-12-01 15:50:00,31.09,31.1,31.05,31.06,321400.0,23.7614,23.7691,23.7309,23.7385,321400.0
2009-12-01 15:55:00,31.06,31.08,31.04,31.08,408400.0,23.7385,23.7538,23.7232,23.7538,408400.0
2009-12-02 09:30:00,31.17,31.18,31.06,31.18,167200.0,23.8226,23.8302,23.7385,23.8302,167200.0
2009-12-02 09:35:00,31.17,31.21,31.17,31.19,70300.0,23.8226,23.8532,23.8226,23.8379,70300.0
2009-12-02 09:40:00,31.21,31.25,31.18,31.18,95800.0,23.8532,23.8837,23.8302,23.8302,95800.0
2009-12-02 09:45:00,31.18,31.2,31.16,31.17,45600.0,23.8302,23.8455,23.8149,23.8226,45600.0
2009-12-02 09:50:00,31.16,31.22,31.16,31.2,143200.0,23.8149,23.8608,23.8149,23.8455,143200.0
2009-12-02 09:55:00,31.19,31.2,31.17,31.18,25700.0,23.8379,23.8455,23.8226,23.8302,25700.0
2009-12-02 10:00:00,31.17,31.2,31.17,31.2,57000.0,23.8226,23.8455,23.8226,23.8455,57000.0
2009-12-02 10:05:00,31.2,31.2,31.18,31.19,8500.0,23.8455,23.8455,23.8302,23.8379,8500.0
2009-12-02 10:10:00,31.19,31.28,31.18,31.26,76100.0,23.8379,23.9067,23.8302,23.8914,76100.0
2009-12-02 10:15:00,31.26,31.28,31.25,31.26,27900.0,23.8914,23.9067,23.8837,23.8914,27900.0
2009-12-02 10:20:00,31.26,31.28,31.26,31.27,37500.0,23.8914,23.9067,23.8914,23.899,37500.0
2009-12-02 10:25:00,31.26,31.29,31.26,31.29,132900.0,23.8914,23.9143,23.8914,23.9143,132900.0
2009-12-02 10:30:00,31.29,31.29,31.25,31.26,27700.0,23.9143,23.9143,23.8837,23.8914,27700.0
2009-12-02 10:35:00,31.25,31.26,31.23,31.23,49800.0,23.8837,23.8914,23.8684,23.8684,49800.0
2009-12-02 10:40:00,31.23,31.23,31.21,31.22,21800.0,23.8684,23.8684,23.8532,23.8608,21800.0
2009-12-02 10:45:00,31.23,31.23,31.2,31.2,35800.0,23.8684,23.8684,23.8455,23.8455,35800.0
2009-12-02 10:50:00,31.21,31.25,31.21,31.25,13900.0,23.8532,23.8837,23.8532,23.8837,13900.0
2009-12-02 10:55:00,31.25,31.25,31.24,31.25,23900.0,23.8837,23.8837,23.8761,23.8837,23900.0
2009-12-02 11:00:00,31.25,31.25,31.18,31.2,42500.0,23.8837,23.8837,23.8302,23.8455,42500.0
2009-12-02 11:05:00,31.21,31.21,31.19,31.19,202000.0,23.8532,23.8532,23.8379,23.8379,202000.0
2009-12-02 11:10:00,31.2,31.2,31.14,31.15,155300.0,23.8455,23.8455,23.7997,23.8073,155300.0
2009-12-02 11:15:00,31.16,31.17,31.11,31.13,78300.0,23.8149,23.8226,23.7767,23.792,78300.0
2009-12-02 11:20:00,31.12,31.14,31.1,31.14,60000.0,23.7844,23.7997,23.7691,23.7997,60000.0
2009-12-02 11:25:00,31.13,31.15,31.13,31.14,17100.0,23.792,23.8073,23.792,23.7997,17100.0
2009-12-02 11:30:00,31.15,31.17,31.14,31.17,41800.0,23.8073,23.8226,23.7997,23.8226,41800.0
2009-12-02 11:35:00,31.16,31.17,31.14,31.14,16900.0,23.8149,23.8226,23.7997,23.7997,16900.0
2009-12-02 11:40:00,31.14,31.14,31.13,31.14,28200.0,23.7997,23.7997,23.792,23.7997,28200.0
2009-12-02 11:45:00,31.14,31.15,31.13,31.13,21000.0,23.7997,23.8073,23.792,23.792,21000.0
2009-12-02 11:50:00,31.14,31.14,31.11,31.11,95100.0,23.7997,23.7997,23.7767,23.7767,95100.0
2009-12-02 11:55:00,31.11,31.12,31.09,31.09,29800.0,23.7767,23.7844,23.7614,23.7614,29800.0
2009-12-02 12:00:00,31.09,31.1,31.08,31.08,31100.0,23.7614,23.7691,23.7538,23.7538,31100.0
2009-12-02 12:05:00,31.08,31.09,31.08,31.09,15500.0,23.7538,23.7614,23.7538,23.7614,15500.0
2009-12-02 12:10:00,31.1,31.12,31.09,31.11,8400.0,23.7691,23.7844,23.7614,23.7767,8400.0
2009-12-02 12:15:00,31.1,31.11,31.04,31.05,43600.0,23.7691,23.7767,23.7232,23.7309,43600.0
2009-12-02 12:20:00,31.05,31.05,31.0,31.01,45500.0,23.7309,23.7309,23.6927,23.7003,45500.0
2009-12-02 12:25:00,31.02,31.03,31.01,31.03,73100.0,23.7079,23.7156,23.7003,23.7156,73100.0
2009-12-02 12:30:00,31.02,31.04,31.02,31.04,25000.0,23.7079,23.7232,23.7079,23.7232,25000.0
2009-12-02 12:35:00,31.04,31.05,31.03,31.05,7300.0,23.7232,23.7309,23.7156,23.7309,7300.0
2009-12-02 12:40:00,31.04,31.05,31.02,31.03,21600.0,23.7232,23.7309,23.7079,23.7156,21600.0
2009-12-02 12:45:00,31.04,31.05,31.03,31.04,15900.0,23.7232,23.7309,23.7156,23.7232,15900.0
2009-12-02 12:50:00,31.04,31.06,31.03,31.06,71400.0,23.7232,23.7385,23.7156,23.7385,71400.0
2009-12-02 12:55:00,31.06,31.07,31.05,31.06,18600.0,23.7385,23.7462,23.7309,23.7385,18600.0
2009-12-02 13:00:00,31.06,31.06,31.04,31.05,39500.0,23.7385,23.7385,23.7232,23.7309,39500.0
2009-12-02 13:05:00,31.04,31.06,31.04,31.06,7900.0,23.7232,23.7385,23.7232,23.7385,7900.0
2009-12-02 13:10:00,31.06,31.07,31.06,31.07,77600.0,23.7385,23.7462,23.7385,23.7462,77600.0
2009-12-02 13:15:00,31.08,31.09,31.08,31.08,70400.0,23.7538,23.7614,23.7538,23.7538,70400.0
2009-12-02 13:20:00,31.08,31.09,31.08,31.08,5000.0,23.7538,23.7614,23.7538,23.7538,5000.0
2009-12-02 13:25:00,31.09,31.09,31.07,31.09,22300.0,23.7614,23.7614,23.7462,23.7614,22300.0
2009-12-02 13:30:00,31.1,31.11,31.08,31.1,19800.0,23.7691,23.7767,23.7538,23.7691,19800.0
2009-12-02 13:35:00,31.1,31.11,31.08,31.09,17400.0,23.7691,23.7767,23.7538,23.7614,17400.0
2009-12-02 13:40:00,31.09,31.1,31.09,31.1,16300.0,23.7614,23.7691,23.7614,23.7691,16300.0
2009-12-02 13:45:00,31.1,31.11,31.1,31.11,24800.0,23.7691,23.7767,23.7691,23.7767,24800.0
2009-12-02 13:50:00,31.1,31.12,31.1,31.12,9400.0,23.7691,23.7844,23.7691,23.7844,9400.0
2009-12-02 13:55:00,31.12,31.13,31.11,31.13,33200.0,23.7844,23.792,23.7767,23.792,33200.0
2009-12-02 14:00:00,31.13,31.15,31.09,31.11,48600.0,23.792,23.8073,23.7614,23.7767,48600.0
2009-12-02 14:05:00,31.11,31.13,31.1,31.13,15600.0,23.7767,23.792,23.7691,23.792,15600.0
2009-12-02 14:10:00,31.13,31.13,31.1,31.12,37500.0,23.792,23.792,23.7691,23.7844,37500.0
2009-12-02 14:15:00,31.12,31.13,31.07,31.08,44800.0,23.7844,23.792,23.7462,23.7538,44800.0
2009-12-02 14:20:00,31.08,31.1,31.07,31.09,19500.0,23.7538,23.7691,23.7462,23.7614,19500.0
2009-12-02 14:25:00,31.09,31.12,31.09,31.1,14900.0,23.7614,23.7844,23.7614,23.7691,14900.0
2009-12-02 14:30:00,31.1,31.1,31.09,31.09,7400.0,23.7691,23.7691,23.7614,23.7614,7400.0
2009-12-02 14:35:00,31.09,31.13,31.08,31.13,76700.0,23.7614,23.792,23.7538,23.792,76700.0
2009-12-02 14:40:00,31.13,31.13,31.1,31.1,25300.0,23.792,23.792,23.7691,23.7691,25300.0
2009-12-02 14:45:00,31.1,31.12,31.1,31.11,21200.0,23.7691,23.7844,23.7691,23.7767,21200.0
2009-12-02 14:50:00,31.11,31.13,31.11,31.11,27200.0,23.7767,23.792,23.7767,23.7767,27200.0
2009-12-02 14:55:00,31.12,31.12,31.09,31.11,36300.0,23.7844,23.7844,23.7614,23.7767,36300.0
2009-12-02 15:00:00,31.11,31.11,31.1,31.11,37200.0,23.7767,23.7767,23.7691,23.7767,37200.0
2009-12-02 15:05:00,31.11,31.12,31.1,31.11,36900.0,23.7767,23.7844,23.7691,23.7767,36900.0
2009-12-02 15:10:00,31.11,31.12,31.08,31.1,49900.0,23.7767,23.7844,23.7538,23.7691,49900.0
2009-12-02 15:15:00,31.09,31.11,31.08,31.11,46700.0,23.7614,23.7767,23.7538,23.7767,46700.0
2009-12-02 15:20:00,31.11,31.13,31.1,31.11,51100.0,23.7767,23.792,23.7691,23.7767,51100.0
2009-12-02 15:25:00,31.11,31.13,31.11,31.12,23500.0,23.7767,23.792,23.7767,23.7844,23500.0
2009-12-02 15:30:00,31.13,31.13,31.11,31.12,37200.0,23.792,23.792,23.7767,23.7844,37200.0
2009-12-02 15:35:00,31.12,31.15,31.11,31.14,72000.0,23.7844,23.8073,23.7767,23.7997,72000.0
2009-12-02 15:40:00,31.14,31.19,31.14,31.15,183500.0,23.7997,23.8379,23.7997,23.8073,183500.0
2009-12-02 15:45:00,31.15,31.17,31.14,31.17,129600.0,23.8073,23.8226,23.7997,23.8226,129600.0
2009-12-02 15:50:00,31.17,31.17,31.13,31.14,231100.0,23.8226,23.8226,23.792,23.7997,231100.0
2009-12-02 15:55:00,31.13,31.16,31.13,31.16,233900.0,23.792,23.8149,23.792,23.8149,233900.0
2009-12-03 09:30:00,31.03,31.24,30.97,31.2,113100.0,23.7156,23.8761,23.6697,23.8455,113100.0
2009-12-03 09:35:00,31.2,31.27,31.2,31.25,58500.0,23.8455,23.899,23.8455,23.8837,58500.0
2009-12-03 09:40:00,31.26,31.27,31.25,31.27,108700.0,23.8914,23.899,23.8837,23.899,108700.0
2009-12-03 09:45:00,31.27,31.32,31.25,31.26,103000.0,23.899,23.9372,23.8837,23.8914,103000.0
2009-12-03 09:50:00,31.25,31.27,31.21,31.21,45400.0,23.8837,23.899,23.8532,23.8532,45400.0
2009-12-03 09:55:00,31.21,31.21,31.16,31.2,87000.0,23.8532,23.8532,23.8149,23.8455,87000.0
2009-12-03 10:00:00,31.19,31.19,31.1,31.12,181600.0,23.8379,23.8379,23.7691,23.7844,181600.0
2009-12-03 10:05:00,31.11,31.16,31.1,31.15,170300.0,23.7767,23.8149,23.7691,23.8073,170300.0
2009-12-03 10:10:00,31.15,31.15,31.08,31.12,91300.0,23.8073,23.8073,23.7538,23.7844,91300.0
2009-12-03 10:15:00,31.11,31.12,31.07,31.11,86600.0,23.7767,23.7844,23.7462,23.7767,86600.0
2009-12-03 10:20:00,31.11,31.16,31.11,31.15,91200.0,23.7767,23.8149,23.7767,23.8073,91200.0
2009-12-03 10:25:00,31.15,31.17,31.13,31.16,83400.0,23.8073,23.8226,23.792,23.8149,83400.0
2009-12-03 10:30:00,31.15,31.15,31.13,31.15,29000.0,23.8073,23.8073,23.792,23.8073,29000.0
2009-12-03 10:35:00,31.15,31.15,31.11,31.13,78400.0,23.8073,23.8073,23.7767,23.792,78400.0
2009-12-03 10:40:00,31.12,31.12,31.09,31.11,43400.0,23.7844,23.7844,23.7614,23.7767,43400.0
2009-12-03 10:45:00,31.11,31.18,31.09,31.17,88500.0,23.7767,23.8302,23.7614,23.8226,88500.0
2009-12-03 10:50:00,31.17,31.19,31.17,31.18,99100.0,23.8226,23.8379,23.8226,23.8302,99100.0
2009-12-03 10:55:00,31.17,31.18,31.15,31.16,51800.0,23.8226,23.8302,23.8073,23.8149,51800.0
2009-12-03 11:00:00,31.17,31.19,31.16,31.17,98700.0,23.8226,23.8379,23.8149,23.8226,98700.0
2009-12-03 11:05:00,31.16,31.18,31.16,31.17,21200.0,23.8149,23.8302,23.8149,23.8226,21200.0
2009-12-03 11:10:00,31.18,31.21,31.17,31.2,20900.0,23.8302,23.8532,23.8226,23.8455,20900.0
2009-12-03 11:15:00,31.21,31.21,31.16,31.16,17900.0,23.8532,23.8532,23.8149,23.8149,17900.0
2009-12-03 11:20:00,31.16,31.16,31.14,31.15,28500.0,23.8149,23.8149,23.7997,23.8073,28500.0
2009-12-03 11:25:00,31.16,31.18,31.15,31.17,17400.0,23.8149,23.8302,23.8073,23.8226,17400.0
2009-12-03 11:30:00,31.16,31.18,31.16,31.17,24600.0,23.8149,23.8302,23.8149,23.8226,24600.0
2009-12-03 11:35:00,31.17,31.19,31.15,31.15,66500.0,23.8226,23.8379,23.8073,23.8073,66500.0
2009-12-03 11:40:00,31.14,31.14,31.12,31.13,24400.0,23.7997,23.7997,23.7844,23.792,24400.0
2009-12-03 11:45:00,31.13,31.14,31.12,31.12,80000.0,23.792,23.7997,23.7844,23.7844,80000.0
2009-12-03 11:50:00,31.13,31.15,31.12,31.14,35100.0,23.792,23.8073,23.7844,23.7997,35100.0
2009-12-03 11:55:00,31.14,31.15,31.13,31.14,18000.0,23.7997,23.8073,23.792,23.7997,18000.0
2009-12-03 12:00:00,31.14,31.15,31.13,31.15,28800.0,23.7997,23.8073,23.792,23.8073,28800.0
2009-12-03 12:05:00,31.14,31.16,31.14,31.15,56700.0,23.7997,23.8149,23.7997,23.8073,56700.0
2009-12-03 12:10:00,31.15,31.17,31.15,31.15,31100.0,23.8073,23.8226,23.8073,23.8073,31100.0
2009-12-03 12:15:00,31.16,31.16,31.14,31.16,41100.0,23.8149,23.8149,23.7997,23.8149,41100.0
2009-12-03 12:20:00,31.16,31.17,31.14,31.14,91700.0,23.8149,23.8226,23.7997,23.7997,91700.0
2009-12-03 12:25:00,31.14,31.17,31.13,31.15,176400.0,23.7997,23.8226,23.792,23.8073,176400.0
2009-12-03 12:30:00,31.16,31.17,31.14,31.16,97000.0,23.8149,23.8226,23.7997,23.8149,97000.0
2009-12-03 12:35:00,31.16,31.18,31.16,31.16,17100.0,23.8149,23.8302,23.8149,23.8149,17100.0
2009-12-03 12:40:00,31.16,31.17,31.16,31.16,11200.0,23.8149,23.8226,23.8149,23.8149,11200.0
2009-12-03 12:45:00,31.16,31.18,31.16,31.18,7400.0,23.8149,23.8302,23.8149,23.8302,7400.0
2009-12-03 12:50:00,31.18,31.18,31.17,31.17,15300.0,23.8302,23.8302,23.8226,23.8226,15300.0
2009-12-03 12:55:00,31.17,31.18,31.16,31.16,12600.0,23.8226,23.8302,23.8149,23.8149,12600.0
2009-12-03 13:00:00,31.15,31.15,31.13,31.13,6000.0,23.8073,23.8073,23.792,23.792,6000.0
2009-12-03 13:05:00,31.13,31.13,31.11,31.13,24500.0,23.792,23.792,23.7767,23.792,24500.0
2009-12-03 13:10:00,31.13,31.14,31.11,31.12,61600.0,23.792,23.7997,23.7767,23.7844,61600.0
2009-12-03 13:15:00,31.12,31.16,31.11,31.16,27000.0,23.7844,23.8149,23.7767,23.8149,27000.0
2009-12-03 13:20:00,31.15,31.17,31.15,31.17,9700.0,23.8073,23.8226,23.8073,23.8226,9700.0
2009-12-03 13:25:00,31.16,31.17,31.15,31.16,8900.0,23.8149,23.8226,23.8073,23.8149,8900.0
2009-12-03 13:30:00,31.17,31.17,31.16,31.17,17100.0,23.8226,23.8226,23.8149,23.8226,17100.0
2009-12-03 13:35:00,31.16,31.17,31.15,31.17,16200.0,23.8149,23.8226,23.8073,23.8226,16200.0
2009-12-03 13:40:00,31.17,31.23,31.17,31.23,682700.0,23.8226,23.8684,23.8226,23.8684,682700.0
2009-12-03 13:45:00,31.23,31.24,31.23,31.24,206800.0,23.8684,23.8761,23.8684,23.8761,206800.0
2009-12-03 13:50:00,31.24,31.24,31.22,31.23,160300.0,23.8761,23.8761,23.8608,23.8684,160300.0
2009-12-03 13:55:00,31.23,31.23,31.22,31.23,50400.0,23.8684,23.8684,23.8608,23.8684,50400.0
2009-12-03 14:00:00,31.23,31.25,31.23,31.23,215900.0,23.8684,23.8837,23.8684,23.8684,215900.0
2009-12-03 14:05:00,31.23,31.24,31.22,31.23,247400.0,23.8684,23.8761,23.8608,23.8684,247400.0
2009-12-03 14:10:00,31.23,31.23,31.21,31.22,148800.0,23.8684,23.8684,23.8532,23.8608,148800.0
2009-12-03 14:15:00,31.22,31.23,31.19,31.2,110400.0,23.8608,23.8684,23.8379,23.8455,110400.0
2009-12-03 14:20:00,31.19,31.21,31.18,31.18,18300.0,23.8379,23.8532,23.8302,23.8302,18300.0
2009-12-03 14:25:00,31.18,31.21,31.18,31.2,1672600.0,23.8302,23.8532,23.8302,23.8455,1672600.0
2009-12-03 14:30:00,31.2,31.22,31.2,31.22,45300.0,23.8455,23.8608,23.8455,23.8608,45300.0
2009-12-03 14:35:00,31.21,31.25,31.21,31.25,50500.0,23.8532,23.8837,23.8532,23.8837,50500.0
2009-12-03 14:40:00,31.25,31.28,31.25,31.28,25200.0,23.8837,23.9067,23.8837,23.9067,25200.0
2009-12-03 14:45:00,31.27,31.27,31.24,31.25,54300.0,23.899,23.899,23.8761,23.8837,54300.0
2009-12-03 14:50:00,31.25,31.25,31.22,31.24,56200.0,23.8837,23.8837,23.8608,23.8761,56200.0
2009-12-03 14:55:00,31.24,31.24,31.2,31.21,29800.0,23.8761,23.8761,23.8455,23.8532,29800.0
2009-12-03 15:00:00,31.21,31.22,31.19,31.19,14200.0,23.8532,23.8608,23.8379,23.8379,14200.0
2009-12-03 15:05:00,31.19,31.22,31.19,31.21,171200.0,23.8379,23.8608,23.8379,23.8532,171200.0
2009-12-03 15:10:00,31.21,31.22,31.19,31.21,32300.0,23.8532,23.8608,23.8379,23.8532,32300.0
2009-12-03 15:15:00,31.21,31.23,31.2,31.23,28400.0,23.8532,23.8684,23.8455,23.8684,28400.0
2009-12-03 15:20:00,31.23,31.23,31.21,31.21,27400.0,23.8684,23.8684,23.8532,23.8532,27400.0
2009-12-03 15:25:00,31.21,31.21,31.17,31.17,38300.0,23.8532,23.8532,23.8226,23.8226,38300.0
2009-12-03 15:30:00,31.18,31.2,31.18,31.19,22000.0,23.8302,23.8455,23.8302,23.8379,22000.0
2009-12-03 15:35:00,31.19,31.19,31.16,31.17,35100.0,23.8379,23.8379,23.8149,23.8226,35100.0
2009-12-03 15:40:00,31.16,31.17,31.08,31.09,71900.0,23.8149,23.8226,23.7538,23.7614,71900.0
2009-12-03 15:45:00,31.09,31.1,31.01,31.02,98400.0,23.7614,23.7691,23.7003,23.7079,98400.0
2009-12-03 15:50:00,31.02,31.02,30.97,30.99,125200.0,23.7079,23.7079,23.6697,23.685,125200.0
2009-12-03 15:55:00,31.0,31.0,30.93,30.98,399600.0,23.6927,23.6927,23.6392,23.6774,399600.0
2009-12-04 09:30:00,31.2,31.35,31.18,31.18,219200.0,23.8455,23.9602,23.8302,23.8302,219200.0
2009-12-04 09:35:00,31.18,31.34,31.18,31.31,131800.0,23.8302,23.9525,23.8302,23.9296,131800.0
2009-12-04 09:40:00,31.31,31.4,31.28,31.3,160500.0,23.9296,23.9984,23.9067,23.9219,160500.0
2009-12-04 09:45:00,31.31,31.39,31.31,31.37,131700.0,23.9296,23.9907,23.9296,23.9754,131700.0
2009-12-04 09:50:00,31.38,31.39,31.36,31.37,69700.0,23.9831,23.9907,23.9678,23.9754,69700.0
2009-12-04 09:55:00,31.38,31.39,31.37,31.38,35200.0,23.9831,23.9907,23.9754,23.9831,35200.0
2009-12-04 10:00:00,31.38,31.4,31.34,31.34,138800.0,23.9831,23.9984,23.9525,23.9525,138800.0
2009-12-04 10:05:00,31.34,31.35,31.28,31.34,293600.0,23.9525,23.9602,23.9067,23.9525,293600.0
2009-12-04 10:10:00,31.34,31.34,31.27,31.31,120300.0,23.9525,23.9525,23.899,23.9296,120300.0
2009-12-04 10:15:00,31.32,31.35,31.3,31.3,197100.0,23.9372,23.9602,23.9219,23.9219,197100.0
2009-12-04 10:20:00,31.3,31.3,31.26,31.29,30000.0,23.9219,23.9219,23.8914,23.9143,30000.0
2009-12-04 10:25:00,31.29,31.33,31.29,31.32,26400.0,23.9143,23.9449,23.9143,23.9372,26400.0
2009-12-04 10:30:00,31.31,31.32,31.27,31.27,15900.0,23.9296,23.9372,23.899,23.899,15900.0
2009-12-04 10:35:00,31.26,31.32,31.26,31.32,56700.0,23.8914,23.9372,23.8914,23.9372,56700.0
2009-12-04 10:40:00,31.32,31.35,31.32,31.35,101400.0,23.9372,23.9602,23.9372,23.9602,101400.0
2009-12-04 10:45:00,31.35,31.39,31.35,31.36,63100.0,23.9602,23.9907,23.9602,23.9678,63100.0
2009-12-04 10:50:00,31.34,31.34,31.3,31.32,81500.0,23.9525,23.9525,23.9219,23.9372,81500.0
2009-12-04 10:55:00,31.32,31.33,31.28,31.33,133500.0,23.9372,23.9449,23.9067,23.9449,133500.0
2009-12-04 11:00:00,31.33,31.33,31.29,31.32,133600.0,23.9449,23.9449,23.9143,23.9372,133600.0
2009-12-04 11:05:00,31.31,31.36,31.3,31.36,79100.0,23.9296,23.9678,23.9219,23.9678,79100.0
2009-12-04 11:10:00,31.36,31.37,31.33,31.34,15100.0,23.9678,23.9754,23.9449,23.9525,15100.0
2009-12-04 11:15:00,31.34,31.34,31.32,31.32,16900.0,23.9525,23.9525,23.9372,23.9372,16900.0
2009-12-04 11:20:00,31.32,31.34,31.31,31.34,34800.0,23.9372,23.9525,23.9296,23.9525,34800.0
2009-12-04 11:25:00,31.34,31.36,31.24,31.24,163500.0,23.9525,23.9678,23.8761,23.8761,163500.0
2009-12-04 11:30:00,31.24,31.26,31.2,31.24,533100.0,23.8761,23.8914,23.8455,23.8761,533100.0
2009-12-04 11:35:00,31.24,31.26,31.2,31.26,113500.0,23.8761,23.8914,23.8455,23.8914,113500.0
2009-12-04 11:40:00,31.25,31.25,31.17,31.18,154000.0,23.8837,23.8837,23.8226,23.8302,154000.0
2009-12-04 11:45:00,31.17,31.17,31.02,31.03,545700.0,23.8226,23.8226,23.7079,23.7156,545700.0
2009-12-04 11:50:00,31.03,31.03,30.98,30.99,78000.0,23.7156,23.7156,23.6774,23.685,78000.0
2009-12-04 11:55:00,30.99,30.99,30.96,30.97,149400.0,23.685,23.685,23.6621,23.6697,149400.0
2009-12-04 12:00:00,30.96,30.98,30.95,30.97,43000.0,23.6621,23.6774,23.6544,23.6697,43000.0
2009-12-04 12:05:00,30.97,30.99,30.96,30.99,120500.0,23.6697,23.685,23.6621,23.685,120500.0
2009-12-04 12:10:00,30.98,31.01,30.98,30.99,46200.0,23.6774,23.7003,23.6774,23.685,46200.0
2009-12-04 12:15:00,30.99,31.01,30.99,31.01,70000.0,23.685,23.7003,23.685,23.7003,70000.0
2009-12-04 12:20:00,31.0,31.03,30.99,31.0,102300.0,23.6927,23.7156,23.685,23.6927,102300.0
2009-12-04 12:25:00,31.01,31.01,31.0,31.0,18200.0,23.7003,23.7003,23.6927,23.6927,18200.0
2009-12-04 12:30:00,31.0,31.03,31.0,31.01,54100.0,23.6927,23.7156,23.6927,23.7003,54100.0
2009-12-04 12:35:00,31.01,31.01,30.99,31.0,17500.0,23.7003,23.7003,23.685,23.6927,17500.0
2009-12-04 12:40:00,31.0,31.02,31.0,31.01,15200.0,23.6927,23.7079,23.6927,23.7003,15200.0
2009-12-04 12:45:00,31.0,31.01,30.98,30.98,28500.0,23.6927,23.7003,23.6774,23.6774,28500.0
2009-12-04 12:50:00,30.99,31.04,30.99,31.04,44800.0,23.685,23.7232,23.685,23.7232,44800.0
2009-12-04 12:55:00,31.05,31.06,31.03,31.04,129300.0,23.7309,23.7385,23.7156,23.7232,129300.0
2009-12-04 13:00:00,31.04,31.08,31.03,31.08,64800.0,23.7232,23.7538,23.7156,23.7538,64800.0
2009-12-04 13:05:00,31.08,31.08,31.06,31.07,26000.0,23.7538,23.7538,23.7385,23.7462,26000.0
2009-12-04 13:10:00,31.08,31.08,31.04,31.06,49300.0,23.7538,23.7538,23.7232,23.7385,49300.0
2009-12-04 13:15:00,31.05,31.07,31.05,31.06,24700.0,23.7309,23.7462,23.7309,23.7385,24700.0
2009-12-04 13:20:00,31.05,31.06,31.04,31.04,14900.0,23.7309,23.7385,23.7232,23.7232,14900.0
2009-12-04 13:25:00,31.04,31.05,31.01,31.01,14100.0,23.7232,23.7309,23.7003,23.7003,14100.0
2009-12-04 13:30:00,31.01,31.04,31.0,31.03,46700.0,23.7003,23.7232,23.6927,23.7156,46700.0
2009-12-04 13:35:00,31.03,31.03,31.01,31.03,68300.0,23.7156,23.7156,23.7003,23.7156,68300.0
2009-12-04 13:40:00,31.04,31.07,31.04,31.07,42100.0,23.7232,23.7462,23.7232,23.7462,42100.0
2009-12-04 13:45:00,31.06,31.06,31.0,31.0,34800.0,23.7385,23.7385,23.6927,23.6927,34800.0
2009-12-04 13:50:00,31.0,31.0,30.95,30.96,68100.0,23.6927,23.6927,23.6544,23.6621,68100.0
2009-12-04 13:55:00,30.97,30.98,30.94,30.94,41600.0,23.6697,23.6774,23.6468,23.6468,41600.0
2009-12-04 14:00:00,30.96,30.97,30.95,30.96,40400.0,23.6621,23.6697,23.6544,23.6621,40400.0
2009-12-04 14:05:00,30.96,30.96,30.89,30.89,35300.0,23.6621,23.6621,23.6086,23.6086,35300.0
2009-12-04 14:10:00,30.89,30.94,30.89,30.94,61600.0,23.6086,23.6468,23.6086,23.6468,61600.0
2009-12-04 14:15:00,30.94,30.95,30.9,30.9,18600.0,23.6468,23.6544,23.6162,23.6162,18600.0
2009-12-04 14:20:00,30.91,30.91,30.88,30.88,30100.0,23.6239,23.6239,23.6009,23.6009,30100.0
2009-12-04 14:25:00,30.87,30.91,30.86,30.91,45400.0,23.5933,23.6239,23.5857,23.6239,45400.0
2009-12-04 14:30:00,30.91,30.98,30.91,30.97,63100.0,23.6239,23.6774,23.6239,23.6697,63100.0
2009-12-04 14:35:00,30.97,30.98,30.95,30.96,31900.0,23.6697,23.6774,23.6544,23.6621,31900.0
2009-12-04 14:40:00,30.96,30.97,30.93,30.95,20000.0,23.6621,23.6697,23.6392,23.6544,20000.0
2009-12-04 14:45:00,30.95,30.97,30.92,30.92,37300.0,23.6544,23.6697,23.6315,23.6315,37300.0
2009-12-04 14:50:00,30.92,30.92,30.91,30.92,22600.0,23.6315,23.6315,23.6239,23.6315,22600.0
2009-12-04 14:55:00,30.93,31.0,30.93,30.98,115100.0,23.6392,23.6927,23.6392,23.6774,115100.0
2009-12-04 15:00:00,30.97,31.02,30.95,31.01,47900.0,23.6697,23.7079,23.6544,23.7003,47900.0
2009-12-04 15:05:00,31.0,31.04,31.0,31.01,40400.0,23.6927,23.7232,23.6927,23.7003,40400.0
2009-12-04 15:10:00,31.01,31.05,31.01,31.03,21100.0,23.7003,23.7309,23.7003,23.7156,21100.0
2009-12-04 15:15:00,31.03,31.04,31.01,31.03,32700.0,23.7156,23.7232,23.7003,23.7156,32700.0
2009-12-04 15:20:00,31.04,31.08,31.04,31.08,21700.0,23.7232,23.7538,23.7232,23.7538,21700.0
2009-12-04 15:25:00,31.08,31.12,31.05,31.06,58000.0,23.7538,23.7844,23.7309,23.7385,58000.0
2009-12-04 15:30:00,31.06,31.1,31.06,31.1,58800.0,23.7385,23.7691,23.7385,23.7691,58800.0
2009-12-04 15:35:00,31.1,31.11,31.03,31.03,33200.0,23.7691,23.7767,23.7156,23.7156,33200.0
2009-12-04 15:40:00,31.03,31.05,30.99,31.0,125100.0,23.7156,23.7309,23.685,23.6927,125100.0
2009-12-04 15:45:00,31.01,31.07,31.0,31.04,107100.0,23.7003,23.7462,23.6927,23.7232,107100.0
2009-12-04 15:50:00,31.04,31.05,31.0,31.02,112100.0,23.7232,23.7309,23.6927,23.7079,112100.0
2009-12-04 15:55:00,31.01,31.03,30.98,30.98,324900.0,23.7003,23.7156,23.6774,23.6774,324900.0
2009-12-07 09:30:00,30.98,31.14,30.98,31.13,77600.0,23.6774,23.7997,23.6774,23.792,77600.0
2009-12-07 09:35:00,31.15,31.19,31.14,31.19,113200.0,23.8073,23.8379,23.7997,23.8379,113200.0
2009-12-07 09:40:00,31.2,31.26,31.18,31.26,110000.0,23.8455,23.8914,23.8302,23.8914,110000.0
2009-12-07 09:45:00,31.26,31.29,31.25,31.27,104000.0,23.8914,23.9143,23.8837,23.899,104000.0
2009-12-07 09:50:00,31.27,31.28,31.25,31.27,52200.0,23.899,23.9067,23.8837,23.899,52200.0
2009-12-07 09:55:00,31.27,31.29,31.27,31.27,39500.0,23.899,23.9143,23.899,23.899,39500.0
2009-12-07 10:00:00,31.26,31.28,31.18,31.18,92500.0,23.8914,23.9067,23.8302,23.8302,92500.0
2009-12-07 10:05:00,31.18,31.23,31.17,31.18,30600.0,23.8302,23.8684,23.8226,23.8302,30600.0
2009-12-07 10:10:00,31.17,31.2,31.15,31.18,100600.0,23.8226,23.8455,23.8073,23.8302,100600.0
2009-12-07 10:15:00,31.17,31.2,31.17,31.2,45400.0,23.8226,23.8455,23.8226,23.8455,45400.0
2009-12-07 10:20:00,31.2,31.2,31.17,31.18,37400.0,23.8455,23.8455,23.8226,23.8302,37400.0
2009-12-07 10:25:00,31.18,31.19,31.16,31.19,63800.0,23.8302,23.8379,23.8149,23.8379,63800.0
2009-12-07 10:30:00,31.2,31.22,31.18,31.19,33400.0,23.8455,23.8608,23.8302,23.8379,33400.0
2009-12-07 10:35:00,31.19,31.19,31.16,31.17,61700.0,23.8379,23.8379,23.8149,23.8226,61700.0
2009-12-07 10:40:00,31.17,31.17,31.14,31.15,53200.0,23.8226,23.8226,23.7997,23.8073,53200.0
2009-12-07 10:45:00,31.14,31.16,31.13,31.15,22900.0,23.7997,23.8149,23.792,23.8073,22900.0
2009-12-07 10:50:00,31.14,31.17,31.14,31.14,28600.0,23.7997,23.8226,23.7997,23.7997,28600.0
2009-12-07 10:55:00,31.14,31.15,31.13,31.13,38300.0,23.7997,23.8073,23.792,23.792,38300.0
2009-12-07 11:00:00,31.13,31.14,31.1,31.1,37800.0,23.792,23.7997,23.7691,23.7691,37800.0
2009-12-07 11:05:00,31.1,31.1,31.09,31.09,51100.0,23.7691,23.7691,23.7614,23.7614,51100.0
2009-12-07 11:10:00,31.08,31.1,31.07,31.09,36200.0,23.7538,23.7691,23.7462,23.7614,36200.0
2009-12-07 11:15:00,31.09,31.09,31.07,31.08,29700.0,23.7614,23.7614,23.7462,23.7538,29700.0
2009-12-07 11:20:00,31.09,31.09,31.08,31.09,19800.0,23.7614,23.7614,23.7538,23.7614,19800.0
2009-12-07 11:25:00,31.09,31.09,31.07,31.07,25100.0,23.7614,23.7614,23.7462,23.7462,25100.0
2009-12-07 11:30:00,31.07,31.09,31.07,31.08,54800.0,23.7462,23.7614,23.7462,23.7538,54800.0
2009-12-07 11:35:00,31.07,31.08,31.05,31.06,24200.0,23.7462,23.7538,23.7309,23.7385,24200.0
2009-12-07 11:40:00,31.06,31.07,31.06,31.07,19500.0,23.7385,23.7462,23.7385,23.7462,19500.0
2009-12-07 11:45:00,31.07,31.1,31.07,31.09,27400.0,23.7462,23.7691,23.7462,23.7614,27400.0
2009-12-07 11:50:00,31.08,31.1,31.08,31.1,10200.0,23.7538,23.7691,23.7538,23.7691,10200.0
2009-12-07 11:55:00,31.09,31.09,31.07,31.07,22000.0,23.7614,23.7614,23.7462,23.7462,22000.0
2009-12-07 12:00:00,31.07,31.08,31.06,31.06,9000.0,23.7462,23.7538,23.7385,23.7385,9000.0
2009-12-07 12:05:00,31.06,31.07,31.05,31.05,10200.0,23.7385,23.7462,23.7309,23.7309,10200.0
2009-12-07 12:10:00,31.05,31.07,31.05,31.07,18500.0,23.7309,23.7462,23.7309,23.7462,18500.0
2009-12-07 12:15:00,31.06,31.07,31.04,31.05,28800.0,23.7385,23.7462,23.7232,23.7309,28800.0
2009-12-07 12:20:00,31.05,31.07,31.05,31.06,47900.0,23.7309,23.7462,23.7309,23.7385,47900.0
2009-12-07 12:25:00,31.06,31.08,31.06,31.07,8800.0,23.7385,23.7538,23.7385,23.7462,8800.0
2009-12-07 12:30:00,31.08,31.09,31.06,31.07,29400.0,23.7538,23.7614,23.7385,23.7462,29400.0
2009-12-07 12:35:00,31.08,31.11,31.08,31.1,73900.0,23.7538,23.7767,23.7538,23.7691,73900.0
2009-12-07 12:40:00,31.1,31.1,31.08,31.09,42400.0,23.7691,23.7691,23.7538,23.7614,42400.0
2009-12-07 12:45:00,31.1,31.13,31.1,31.12,23300.0,23.7691,23.792,23.7691,23.7844,23300.0
2009-12-07 12:50:00,31.11,31.12,31.09,31.09,24300.0,23.7767,23.7844,23.7614,23.7614,24300.0
2009-12-07 12:55:00,31.1,31.11,31.09,31.11,28000.0,23.7691,23.7767,23.7614,23.7767,28000.0
2009-12-07 13:00:00,31.1,31.11,31.09,31.09,21100.0,23.7691,23.7767,23.7614,23.7614,21100.0
2009-12-07 13:05:00,31.08,31.09,31.08,31.09,16600.0,23.7538,23.7614,23.7538,23.7614,16600.0
2009-12-07 13:10:00,31.09,31.1,31.08,31.09,23800.0,23.7614,23.7691,23.7538,23.7614,23800.0
2009-12-07 13:15:00,31.09,31.12,31.09,31.1,36700.0,23.7614,23.7844,23.7614,23.7691,36700.0
2009-12-07 13:20:00,31.1,31.14,31.1,31.11,34100.0,23.7691,23.7997,23.7691,23.7767,34100.0
2009-12-07 13:25:00,31.1,31.12,31.09,31.11,8600.0,23.7691,23.7844,23.7614,23.7767,8600.0
2009-12-07 13:30:00,31.1,31.11,31.09,31.11,36300.0,23.7691,23.7767,23.7614,23.7767,36300.0
2009-12-07 13:35:00,31.11,31.13,31.11,31.11,59200.0,23.7767,23.792,23.7767,23.7767,59200.0
2009-12-07 13:40:00,31.12,31.12,31.09,31.1,56600.0,23.7844,23.7844,23.7614,23.7691,56600.0
2009-12-07 13:45:00,31.1,31.1,31.09,31.1,6500.0,23.7691,23.7691,23.7614,23.7691,6500.0
2009-12-07 13:50:00,31.09,31.1,31.08,31.09,26200.0,23.7614,23.7691,23.7538,23.7614,26200.0
2009-12-07 13:55:00,31.09,31.1,31.08,31.09,32600.0,23.7614,23.7691,23.7538,23.7614,32600.0
2009-12-07 14:00:00,31.08,31.09,31.06,31.07,49500.0,23.7538,23.7614,23.7385,23.7462,49500.0
2009-12-07 14:05:00,31.06,31.06,31.05,31.06,33000.0,23.7385,23.7385,23.7309,23.7385,33000.0
2009-12-07 14:10:00,31.05,31.06,31.05,31.05,36700.0,23.7309,23.7385,23.7309,23.7309,36700.0
2009-12-07 14:15:00,31.06,31.07,31.04,31.04,23700.0,23.7385,23.7462,23.7232,23.7232,23700.0
2009-12-07 14:20:00,31.05,31.05,31.03,31.03,38600.0,23.7309,23.7309,23.7156,23.7156,38600.0
2009-12-07 14:25:00,31.03,31.03,31.02,31.02,47600.0,23.7156,23.7156,23.7079,23.7079,47600.0
2009-12-07 14:30:00,31.02,31.03,30.98,31.0,226400.0,23.7079,23.7156,23.6774,23.6927,226400.0
2009-12-07 14:35:00,30.99,31.0,30.94,30.99,212200.0,23.685,23.6927,23.6468,23.685,212200.0
2009-12-07 14:40:00,30.98,30.99,30.94,30.94,68100.0,23.6774,23.685,23.6468,23.6468,68100.0
2009-12-07 14:45:00,30.93,30.94,30.91,30.92,59400.0,23.6392,23.6468,23.6239,23.6315,59400.0
2009-12-07 14:50:00,30.92,30.95,30.92,30.94,47600.0,23.6315,23.6544,23.6315,23.6468,47600.0
2009-12-07 14:55:00,30.94,30.95,30.93,30.94,59200.0,23.6468,23.6544,23.6392,23.6468,59200.0
2009-12-07 15:00:00,30.94,30.96,30.91,30.96,72200.0,23.6468,23.6621,23.6239,23.6621,72200.0
2009-12-07 15:05:00,30.96,30.97,30.94,30.97,38600.0,23.6621,23.6697,23.6468,23.6697,38600.0
2009-12-07 15:10:00,30.98,30.99,30.97,30.97,30600.0,23.6774,23.685,23.6697,23.6697,30600.0
2009-12-07 15:15:00,30.97,30.99,30.95,30.95,88300.0,23.6697,23.685,23.6544,23.6544,88300.0
2009-12-07 15:20:00,30.96,30.97,30.95,30.95,32500.0,23.6621,23.6697,23.6544,23.6544,32500.0
2009-12-07 15:25:00,30.95,30.95,30.94,30.95,63700.0,23.6544,23.6544,23.6468,23.6544,63700.0
2009-12-07 15:30:00,30.95,30.98,30.95,30.96,70400.0,23.6544,23.6774,23.6544,23.6621,70400.0
2009-12-07 15:35:00,30.97,30.97,30.94,30.95,58200.0,23.6697,23.6697,23.6468,23.6544,58200.0
2009-12-07 15:40:00,30.95,30.98,30.94,30.98,116000.0,23.6544,23.6774,23.6468,23.6774,116000.0
2009-12-07 15:45:00,30.97,30.99,30.97,30.99,177500.0,23.6697,23.685,23.6697,23.685,177500.0
2009-12-07 15:50:00,30.99,30.99,30.96,30.97,143100.0,23.685,23.685,23.6621,23.6697,143100.0
2009-12-07 15:55:00,30.96,30.98,30.94,30.95,274600.0,23.6621,23.6774,23.6468,23.6544,274600.0
2009-12-08 09:30:00,30.81,30.95,30.76,30.81,103000.0,23.5474,23.6544,23.5092,23.5474,103000.0
2009-12-08 09:35:00,30.81,30.81,30.7,30.73,116200.0,23.5474,23.5474,23.4634,23.4863,116200.0
2009-12-08 09:40:00,30.72,30.74,30.67,30.69,93900.0,23.4787,23.4939,23.4404,23.4557,93900.0
2009-12-08 09:45:00,30.68,30.7,30.65,30.68,138000.0,23.4481,23.4634,23.4252,23.4481,138000.0
2009-12-08 09:50:00,30.69,30.74,30.67,30.73,95600.0,23.4557,23.4939,23.4404,23.4863,95600.0
2009-12-08 09:55:00,30.73,30.74,30.7,30.73,126300.0,23.4863,23.4939,23.4634,23.4863,126300.0
2009-12-08 10:00:00,30.74,30.8,30.73,30.8,105800.0,23.4939,23.5398,23.4863,23.5398,105800.0
2009-12-08 10:05:00,30.8,30.83,30.8,30.82,67800.0,23.5398,23.5627,23.5398,23.5551,67800.0
2009-12-08 10:10:00,30.82,30.87,30.79,30.8,167900.0,23.5551,23.5933,23.5322,23.5398,167900.0
2009-12-08 10:15:00,30.8,30.82,30.79,30.8,66600.0,23.5398,23.5551,23.5322,23.5398,66600.0
2009-12-08 10:20:00,30.81,30.82,30.76,30.76,129300.0,23.5474,23.5551,23.5092,23.5092,129300.0
2009-12-08 10:25:00,30.76,30.78,30.75,30.77,59400.0,23.5092,23.5245,23.5016,23.5169,59400.0
2009-12-08 10:30:00,30.78,30.83,30.78,30.82,114300.0,23.5245,23.5627,23.5245,23.5551,114300.0
2009-12-08 10:35:00,30.82,30.84,30.81,30.83,43000.0,23.5551,23.5704,23.5474,23.5627,43000.0
2009-12-08 10:40:00,30.83,30.84,30.81,30.81,22100.0,23.5627,23.5704,23.5474,23.5474,22100.0
2009-12-08 10:45:00,30.8,30.81,30.75,30.79,56000.0,23.5398,23.5474,23.5016,23.5322,56000.0
2009-12-08 10:50:00,30.79,30.81,30.76,30.81,63000.0,23.5322,23.5474,23.5092,23.5474,63000.0
2009-12-08 10:55:00,30.81,30.81,30.74,30.79,143500.0,23.5474,23.5474,23.4939,23.5322,143500.0
2009-12-08 11:00:00,30.79,30.81,30.77,30.79,84300.0,23.5322,23.5474,23.5169,23.5322,84300.0
2009-12-08 11:05:00,30.8,30.86,30.79,30.86,55700.0,23.5398,23.5857,23.5322,23.5857,55700.0
2009-12-08 11:10:00,30.85,30.87,30.84,30.87,76700.0,23.578,23.5933,23.5704,23.5933,76700.0
2009-12-08 11:15:00,30.88,30.88,30.81,30.81,58300.0,23.6009,23.6009,23.5474,23.5474,58300.0
2009-12-08 11:20:00,30.81,30.83,30.81,30.82,34700.0,23.5474,23.5627,23.5474,23.5551,34700.0
2009-12-08 11:25:00,30.83,30.85,30.82,30.83,47200.0,23.5627,23.578,23.5551,23.5627,47200.0
2009-12-08 11:30:00,30.82,30.83,30.8,30.83,39700.0,23.5551,23.5627,23.5398,23.5627,39700.0
2009-12-08 11:35:00,30.83,30.84,30.8,30.82,38600.0,23.5627,23.5704,23.5398,23.5551,38600.0
2009-12-08 11:40:00,30.8,30.86,30.8,30.85,59000.0,23.5398,23.5857,23.5398,23.578,59000.0
2009-12-08 11:45:00,30.85,30.86,30.85,30.86,34800.0,23.578,23.5857,23.578,23.5857,34800.0
2009-12-08 11:50:00,30.87,30.89,30.86,30.86,41700.0,23.5933,23.6086,23.5857,23.5857,41700.0
2009-12-08 11:55:00,30.86,30.86,30.83,30.85,19300.0,23.5857,23.5857,23.5627,23.578,19300.0
2009-12-08 12:00:00,30.85,30.87,30.84,30.87,16600.0,23.578,23.5933,23.5704,23.5933,16600.0
2009-12-08 12:05:00,30.87,30.87,30.84,30.85,24100.0,23.5933,23.5933,23.5704,23.578,24100.0
2009-12-08 12:10:00,30.85,30.86,30.82,30.83,66200.0,23.578,23.5857,23.5551,23.5627,66200.0
2009-12-08 12:15:00,30.83,30.85,30.83,30.84,25600.0,23.5627,23.578,23.5627,23.5704,25600.0
2009-12-08 12:20:00,30.84,30.85,30.82,30.83,24500.0,23.5704,23.578,23.5551,23.5627,24500.0
2009-12-08 12:25:00,30.83,30.83,30.8,30.8,61600.0,23.5627,23.5627,23.5398,23.5398,61600.0
2009-12-08 12:30:00,30.81,30.82,30.79,30.81,117800.0,23.5474,23.5551,23.5322,23.5474,117800.0
2009-12-08 12:35:00,30.82,30.84,30.82,30.83,27100.0,23.5551,23.5704,23.5551,23.5627,27100.0
2009-12-08 12:40:00,30.84,30.84,30.81,30.83,18000.0,23.5704,23.5704,23.5474,23.5627,18000.0
2009-12-08 12:45:00,30.84,30.84,30.83,30.83,15000.0,23.5704,23.5704,23.5627,23.5627,15000.0
2009-12-08 12:50:00,30.83,30.84,30.81,30.81,11200.0,23.5627,23.5704,23.5474,23.5474,11200.0
2009-12-08 12:55:00,30.81,30.85,30.81,30.85,42500.0,23.5474,23.578,23.5474,23.578,42500.0
2009-12-08 13:00:00,30.85,30.85,30.83,30.83,21400.0,23.578,23.578,23.5627,23.5627,21400.0
2009-12-08 13:05:00,30.83,30.84,30.82,30.82,6700.0,23.5627,23.5704,23.5551,23.5551,6700.0
2009-12-08 13:10:00,30.82,30.83,30.77,30.78,22500.0,23.5551,23.5627,23.5169,23.5245,22500.0
2009-12-08 13:15:00,30.78,30.8,30.78,30.8,25100.0,23.5245,23.5398,23.5245,23.5398,25100.0
2009-12-08 13:20:00,30.8,30.81,30.74,30.77,24000.0,23.5398,23.5474,23.4939,23.5169,24000.0
2009-12-08 13:25:00,30.77,30.78,30.76,30.77,114600.0,23.5169,23.5245,23.5092,23.5169,114600.0
2009-12-08 13:30:00,30.77,30.78,30.76,30.77,129300.0,23.5169,23.5245,23.5092,23.5169,129300.0
2009-12-08 13:35:00,30.77,30.79,30.77,30.78,12000.0,23.5169,23.5322,23.5169,23.5245,12000.0
2009-12-08 13:40:00,30.78,30.81,30.77,30.78,85600.0,23.5245,23.5474,23.5169,23.5245,85600.0
2009-12-08 13:45:00,30.78,30.81,30.77,30.8,18100.0,23.5245,23.5474,23.5169,23.5398,18100.0
2009-12-08 13:50:00,30.81,30.82,30.8,30.82,23900.0,23.5474,23.5551,23.5398,23.5551,23900.0
2009-12-08 13:55:00,30.81,30.82,30.78,30.78,31600.0,23.5474,23.5551,23.5245,23.5245,31600.0
2009-12-08 14:00:00,30.78,30.79,30.78,30.78,15300.0,23.5245,23.5322,23.5245,23.5245,15300.0
2009-12-08 14:05:00,30.78,30.83,30.78,30.83,13800.0,23.5245,23.5627,23.5245,23.5627,13800.0
2009-12-08 14:10:00,30.83,30.83,30.8,30.81,36200.0,23.5627,23.5627,23.5398,23.5474,36200.0
2009-12-08 14:15:00,30.82,30.82,30.78,30.79,26800.0,23.5551,23.5551,23.5245,23.5322,26800.0
2009-12-08 14:20:00,30.78,30.78,30.73,30.76,49700.0,23.5245,23.5245,23.4863,23.5092,49700.0
2009-12-08 14:25:00,30.75,30.77,30.74,30.75,115900.0,23.5016,23.5169,23.4939,23.5016,115900.0
2009-12-08 14:30:00,30.75,30.78,30.75,30.77,23100.0,23.5016,23.5245,23.5016,23.5169,23100.0
2009-12-08 14:35:00,30.77,30.79,30.75,30.77,81000.0,23.5169,23.5322,23.5016,23.5169,81000.0
2009-12-08 14:40:00,30.76,30.8,30.75,30.76,51400.0,23.5092,23.5398,23.5016,23.5092,51400.0
2009-12-08 14:45:00,30.77,30.79,30.75,30.75,207400.0,23.5169,23.5322,23.5016,23.5016,207400.0
2009-12-08 14:50:00,30.75,30.75,30.71,30.72,148500.0,23.5016,23.5016,23.471,23.4787,148500.0
2009-12-08 14:55:00,30.72,30.74,30.7,30.71,125600.0,23.4787,23.4939,23.4634,23.471,125600.0
2009-12-08 15:00:00,30.7,30.71,30.69,30.7,19200.0,23.4634,23.471,23.4557,23.4634,19200.0
2009-12-08 15:05:00,30.7,30.73,30.7,30.72,61800.0,23.4634,23.4863,23.4634,23.4787,61800.0
2009-12-08 15:10:00,30.72,30.74,30.69,30.71,106300.0,23.4787,23.4939,23.4557,23.471,106300.0
2009-12-08 15:15:00,30.71,30.72,30.68,30.7,64100.0,23.471,23.4787,23.4481,23.4634,64100.0
2009-12-08 15:20:00,30.69,30.74,30.68,30.74,36200.0,23.4557,23.4939,23.4481,23.4939,36200.0
2009-12-08 15:25:00,30.74,30.75,30.72,30.75,71300.0,23.4939,23.5016,23.4787,23.5016,71300.0
2009-12-08 15:30:00,30.74,30.75,30.73,30.74,43600.0,23.4939,23.5016,23.4863,23.4939,43600.0
2009-12-08 15:35:00,30.74,30.75,30.7,30.72,91900.0,23.4939,23.5016,23.4634,23.4787,91900.0
2009-12-08 15:40:00,30.72,30.77,30.72,30.77,81500.0,23.4787,23.5169,23.4787,23.5169,81500.0
2009-12-08 15:45:00,30.77,30.77,30.74,30.77,180700.0,23.5169,23.5169,23.4939,23.5169,180700.0
2009-12-08 15:50:00,30.77,30.77,30.71,30.74,301600.0,23.5169,23.5169,23.471,23.4939,301600.0
2009-12-08 15:55:00,30.74,30.74,30.72,30.73,307300.0,23.4939,23.4939,23.4787,23.4863,307300.0
2009-12-09 09:30:00,30.74,30.84,30.74,30.83,175300.0,23.4939,23.5704,23.4939,23.5627,175300.0
2009-12-09 09:35:00,30.84,30.85,30.78,30.78,104200.0,23.5704,23.578,23.5245,23.5245,104200.0
2009-12-09 09:40:00,30.79,30.79,30.66,30.66,160500.0,23.5322,23.5322,23.4328,23.4328,160500.0
2009-12-09 09:45:00,30.67,30.7,30.66,30.7,78200.0,23.4404,23.4634,23.4328,23.4634,78200.0
2009-12-09 09:50:00,30.69,30.77,30.69,30.75,333300.0,23.4557,23.5169,23.4557,23.5016,333300.0
2009-12-09 09:55:00,30.75,30.77,30.74,30.77,115700.0,23.5016,23.5169,23.4939,23.5169,115700.0
2009-12-09 10:00:00,30.77,30.79,30.76,30.77,58600.0,23.5169,23.5322,23.5092,23.5169,58600.0
2009-12-09 10:05:00,30.77,30.79,30.74,30.77,51100.0,23.5169,23.5322,23.4939,23.5169,51100.0
2009-12-09 10:10:00,30.77,30.77,30.74,30.75,35400.0,23.5169,23.5169,23.4939,23.5016,35400.0
2009-12-09 10:15:00,30.74,30.77,30.73,30.76,55500.0,23.4939,23.5169,23.4863,23.5092,55500.0
2009-12-09 10:20:00,30.76,30.76,30.75,30.75,10000.0,23.5092,23.5092,23.5016,23.5016,10000.0
2009-12-09 10:25:00,30.75,30.79,30.75,30.79,15500.0,23.5016,23.5322,23.5016,23.5322,15500.0
2009-12-09 10:30:00,30.79,30.81,30.74,30.75,110300.0,23.5322,23.5474,23.4939,23.5016,110300.0
2009-12-09 10:35:00,30.75,30.77,30.75,30.76,31200.0,23.5016,23.5169,23.5016,23.5092,31200.0
2009-12-09 10:40:00,30.77,30.84,30.77,30.84,31700.0,23.5169,23.5704,23.5169,23.5704,31700.0
2009-12-09 10:45:00,30.83,30.89,30.82,30.85,89400.0,23.5627,23.6086,23.5551,23.578,89400.0
2009-12-09 10:50:00,30.86,30.89,30.84,30.84,53800.0,23.5857,23.6086,23.5704,23.5704,53800.0
2009-12-09 10:55:00,30.85,30.85,30.82,30.82,36200.0,23.578,23.578,23.5551,23.5551,36200.0
2009-12-09 11:00:00,30.82,30.84,30.82,30.83,16400.0,23.5551,23.5704,23.5551,23.5627,16400.0
2009-12-09 11:05:00,30.82,30.85,30.82,30.84,90900.0,23.5551,23.578,23.5551,23.5704,90900.0
2009-12-09 11:10:00,30.83,30.85,30.83,30.84,11500.0,23.5627,23.578,23.5627,23.5704,11500.0
2009-12-09 11:15:00,30.84,30.85,30.8,30.8,22300.0,23.5704,23.578,23.5398,23.5398,22300.0
2009-12-09 11:20:00,30.81,30.83,30.79,30.81,30400.0,23.5474,23.5627,23.5322,23.5474,30400.0
2009-12-09 11:25:00,30.8,30.81,30.79,30.81,12300.0,23.5398,23.5474,23.5322,23.5474,12300.0
2009-12-09 11:30:00,30.8,30.81,30.78,30.78,33400.0,23.5398,23.5474,23.5245,23.5245,33400.0
2009-12-09 11:35:00,30.78,30.78,30.76,30.76,19000.0,23.5245,23.5245,23.5092,23.5092,19000.0
2009-12-09 11:40:00,30.77,30.78,30.77,30.77,17000.0,23.5169,23.5245,23.5169,23.5169,17000.0
2009-12-09 11:45:00,30.75,30.77,30.75,30.76,13600.0,23.5016,23.5169,23.5016,23.5092,13600.0
2009-12-09 11:50:00,30.77,30.77,30.76,30.77,24200.0,23.5169,23.5169,23.5092,23.5169,24200.0
2009-12-09 11:55:00,30.77,30.78,30.77,30.78,13900.0,23.5169,23.5245,23.5169,23.5245,13900.0
2009-12-09 12:00:00,30.78,30.78,30.76,30.76,65500.0,23.5245,23.5245,23.5092,23.5092,65500.0
2009-12-09 12:05:00,30.77,30.78,30.76,30.77,21800.0,23.5169,23.5245,23.5092,23.5169,21800.0
2009-12-09 12:10:00,30.77,30.79,30.76,30.78,18000.0,23.5169,23.5322,23.5092,23.5245,18000.0
2009-12-09 12:15:00,30.78,30.78,30.72,30.74,35000.0,23.5245,23.5245,23.4787,23.4939,35000.0
2009-12-09 12:20:00,30.74,30.75,30.72,30.75,43600.0,23.4939,23.5016,23.4787,23.5016,43600.0
2009-12-09 12:25:00,30.74,30.77,30.74,30.76,39300.0,23.4939,23.5169,23.4939,23.5092,39300.0
2009-12-09 12:30:00,30.76,30.77,30.75,30.75,8800.0,23.5092,23.5169,23.5016,23.5016,8800.0
2009-12-09 12:35:00,30.76,30.77,30.73,30.74,20500.0,23.5092,23.5169,23.4863,23.4939,20500.0
2009-12-09 12:40:00,30.73,30.75,30.73,30.73,62400.0,23.4863,23.5016,23.4863,23.4863,62400.0
2009-12-09 12:45:00,30.74,30.74,30.71,30.71,83900.0,23.4939,23.4939,23.471,23.471,83900.0
2009-12-09 12:50:00,30.72,30.74,30.72,30.73,37400.0,23.4787,23.4939,23.4787,23.4863,37400.0
2009-12-09 12:55:00,30.74,30.76,30.74,30.75,52700.0,23.4939,23.5092,23.4939,23.5016,52700.0
2009-12-09 13:00:00,30.75,30.75,30.67,30.7,78900.0,23.5016,23.5016,23.4404,23.4634,78900.0
2009-12-09 13:05:00,30.71,30.73,30.69,30.72,32100.0,23.471,23.4863,23.4557,23.4787,32100.0
2009-12-09 13:10:00,30.72,30.74,30.71,30.74,14300.0,23.4787,23.4939,23.471,23.4939,14300.0
2009-12-09 13:15:00,30.75,30.75,30.74,30.75,21200.0,23.5016,23.5016,23.4939,23.5016,21200.0
2009-12-09 13:20:00,30.74,30.75,30.71,30.72,11600.0,23.4939,23.5016,23.471,23.4787,11600.0
2009-12-09 13:25:00,30.71,30.73,30.7,30.7,47400.0,23.471,23.4863,23.4634,23.4634,47400.0
2009-12-09 13:30:00,30.71,30.73,30.68,30.68,33800.0,23.471,23.4863,23.4481,23.4481,33800.0
2009-12-09 13:35:00,30.69,30.73,30.69,30.72,96800.0,23.4557,23.4863,23.4557,23.4787,96800.0
2009-12-09 13:40:00,30.7,30.7,30.65,30.65,325900.0,23.4634,23.4634,23.4252,23.4252,325900.0
2009-12-09 13:45:00,30.66,30.68,30.66,30.67,543100.0,23.4328,23.4481,23.4328,23.4404,543100.0
2009-12-09 13:50:00,30.66,30.68,30.66,30.68,115100.0,23.4328,23.4481,23.4328,23.4481,115100.0
2009-12-09 13:55:00,30.68,30.69,30.65,30.66,59600.0,23.4481,23.4557,23.4252,23.4328,59600.0
2009-12-09 14:00:00,30.66,30.7,30.66,30.7,121300.0,23.4328,23.4634,23.4328,23.4634,121300.0
2009-12-09 14:05:00,30.7,30.72,30.68,30.72,21600.0,23.4634,23.4787,23.4481,23.4787,21600.0
2009-12-09 14:10:00,30.71,30.72,30.69,30.7,94800.0,23.471,23.4787,23.4557,23.4634,94800.0
2009-12-09 14:15:00,30.7,30.72,30.7,30.72,110500.0,23.4634,23.4787,23.4634,23.4787,110500.0
2009-12-09 14:20:00,30.72,30.74,30.71,30.72,22400.0,23.4787,23.4939,23.471,23.4787,22400.0
2009-12-09 14:25:00,30.71,30.72,30.69,30.72,54800.0,23.471,23.4787,23.4557,23.4787,54800.0
2009-12-09 14:30:00,30.71,30.75,30.71,30.73,10500.0,23.471,23.5016,23.471,23.4863,10500.0
2009-12-09 14:35:00,30.74,30.77,30.74,30.75,54100.0,23.4939,23.5169,23.4939,23.5016,54100.0
2009-12-09 14:40:00,30.75,30.78,30.75,30.77,18000.0,23.5016,23.5245,23.5016,23.5169,18000.0
2009-12-09 14:45:00,30.77,30.78,30.77,30.78,7600.0,23.5169,23.5245,23.5169,23.5245,7600.0
2009-12-09 14:50:00,30.78,30.81,30.78,30.8,16900.0,23.5245,23.5474,23.5245,23.5398,16900.0
2009-12-09 14:55:00,30.8,30.81,30.79,30.8,116900.0,23.5398,23.5474,23.5322,23.5398,116900.0
2009-12-09 15:00:00,30.81,30.86,30.8,30.86,35700.0,23.5474,23.5857,23.5398,23.5857,35700.0
2009-12-09 15:05:00,30.86,30.87,30.85,30.85,51300.0,23.5857,23.5933,23.578,23.578,51300.0
2009-12-09 15:10:00,30.84,30.9,30.84,30.89,26600.0,23.5704,23.6162,23.5704,23.6086,26600.0
2009-12-09 15:15:00,30.88,30.9,30.87,30.88,74100.0,23.6009,23.6162,23.5933,23.6009,74100.0
2009-12-09 15:20:00,30.89,30.93,30.88,30.89,65000.0,23.6086,23.6392,23.6009,23.6086,65000.0
2009-12-09 15:25:00,30.88,30.9,30.88,30.9,151000.0,23.6009,23.6162,23.6009,23.6162,151000.0
2009-12-09 15:30:00,30.9,30.9,30.88,30.9,37900.0,23.6162,23.6162,23.6009,23.6162,37900.0
2009-12-09 15:35:00,30.9,30.9,30.87,30.88,307400.0,23.6162,23.6162,23.5933,23.6009,307400.0
2009-12-09 15:40:00,30.88,30.92,30.87,30.92,159000.0,23.6009,23.6315,23.5933,23.6315,159000.0
2009-12-09 15:45:00,30.92,30.93,30.91,30.92,93000.0,23.6315,23.6392,23.6239,23.6315,93000.0
2009-12-09 15:50:00,30.92,30.92,30.88,30.91,151800.0,23.6315,23.6315,23.6009,23.6239,151800.0
2009-12-09 15:55:00,30.9,30.93,30.9,30.91,245600.0,23.6162,23.6392,23.6162,23.6239,245600.0
2009-12-10 09:30:00,31.07,31.15,31.04,31.08,122500.0,23.7462,23.8073,23.7232,23.7538,122500.0
2009-12-10 09:35:00,31.08,31.21,31.06,31.2,137000.0,23.7538,23.8532,23.7385,23.8455,137000.0
2009-12-10 09:40:00,31.2,31.24,31.19,31.2,119800.0,23.8455,23.8761,23.8379,23.8455,119800.0
2009-12-10 09:45:00,31.2,31.24,31.2,31.23,81400.0,23.8455,23.8761,23.8455,23.8684,81400.0
2009-12-10 09:50:00,31.23,31.25,31.21,31.24,53800.0,23.8684,23.8837,23.8532,23.8761,53800.0
2009-12-10 09:55:00,31.23,31.25,31.19,31.22,116300.0,23.8684,23.8837,23.8379,23.8608,116300.0
2009-12-10 10:00:00,31.22,31.22,31.18,31.19,86100.0,23.8608,23.8608,23.8302,23.8379,86100.0
2009-12-10 10:05:00,31.18,31.21,31.17,31.19,63600.0,23.8302,23.8532,23.8226,23.8379,63600.0
2009-12-10 10:10:00,31.19,31.22,31.16,31.17,49700.0,23.8379,23.8608,23.8149,23.8226,49700.0
2009-12-10 10:15:00,31.17,31.19,31.13,31.15,66700.0,23.8226,23.8379,23.792,23.8073,66700.0
2009-12-10 10:20:00,31.15,31.18,31.14,31.17,449700.0,23.8073,23.8302,23.7997,23.8226,449700.0
2009-12-10 10:25:00,31.16,31.23,31.15,31.22,124700.0,23.8149,23.8684,23.8073,23.8608,124700.0
2009-12-10 10:30:00,31.21,31.24,31.2,31.23,137800.0,23.8532,23.8761,23.8455,23.8684,137800.0
2009-12-10 10:35:00,31.22,31.25,31.21,31.25,25200.0,23.8608,23.8837,23.8532,23.8837,25200.0
2009-12-10 10:40:00,31.26,31.29,31.25,31.26,82800.0,23.8914,23.9143,23.8837,23.8914,82800.0
2009-12-10 10:45:00,31.25,31.27,31.23,31.27,55900.0,23.8837,23.899,23.8684,23.899,55900.0
2009-12-10 10:50:00,31.26,31.3,31.26,31.28,70800.0,23.8914,23.9219,23.8914,23.9067,70800.0
2009-12-10 10:55:00,31.29,31.3,31.27,31.29,241200.0,23.9143,23.9219,23.899,23.9143,241200.0
2009-12-10 11:00:00,31.28,31.29,31.25,31.28,69800.0,23.9067,23.9143,23.8837,23.9067,69800.0
2009-12-10 11:05:00,31.27,31.27,31.23,31.24,26900.0,23.899,23.899,23.8684,23.8761,26900.0
2009-12-10 11:10:00,31.24,31.3,31.23,31.28,87600.0,23.8761,23.9219,23.8684,23.9067,87600.0
2009-12-10 11:15:00,31.27,31.33,31.27,31.29,110000.0,23.899,23.9449,23.899,23.9143,110000.0
2009-12-10 11:20:00,31.28,31.3,31.27,31.29,34800.0,23.9067,23.9219,23.899,23.9143,34800.0
2009-12-10 11:25:00,31.29,31.33,31.29,31.31,43300.0,23.9143,23.9449,23.9143,23.9296,43300.0
2009-12-10 11:30:00,31.31,31.35,31.31,31.32,28900.0,23.9296,23.9602,23.9296,23.9372,28900.0
2009-12-10 11:35:00,31.31,31.35,31.31,31.34,90100.0,23.9296,23.9602,23.9296,23.9525,90100.0
2009-12-10 11:40:00,31.34,31.35,31.31,31.33,17200.0,23.9525,23.9602,23.9296,23.9449,17200.0
2009-12-10 11:45:00,31.33,31.33,31.31,31.32,21400.0,23.9449,23.9449,23.9296,23.9372,21400.0
2009-12-10 11:50:00,31.31,31.32,31.28,31.29,56700.0,23.9296,23.9372,23.9067,23.9143,56700.0
2009-12-10 11:55:00,31.29,31.32,31.28,31.3,163600.0,23.9143,23.9372,23.9067,23.9219,163600.0
2009-12-10 12:00:00,31.3,31.31,31.3,31.31,27600.0,23.9219,23.9296,23.9219,23.9296,27600.0
2009-12-10 12:05:00,31.3,31.33,31.3,31.31,38500.0,23.9219,23.9449,23.9219,23.9296,38500.0
2009-12-10 12:10:00,31.31,31.31,31.29,31.29,13100.0,23.9296,23.9296,23.9143,23.9143,13100.0
2009-12-10 12:15:00,31.29,31.3,31.27,31.29,17200.0,23.9143,23.9219,23.899,23.9143,17200.0
2009-12-10 12:20:00,31.29,31.3,31.28,31.28,5900.0,23.9143,23.9219,23.9067,23.9067,5900.0
2009-12-10 12:25:00,31.29,31.29,31.26,31.26,5900.0,23.9143,23.9143,23.8914,23.8914,5900.0
2009-12-10 12:30:00,31.27,31.28,31.25,31.28,56500.0,23.899,23.9067,23.8837,23.9067,56500.0
2009-12-10 12:35:00,31.27,31.27,31.24,31.27,34700.0,23.899,23.899,23.8761,23.899,34700.0
2009-12-10 12:40:00,31.27,31.31,31.27,31.29,19900.0,23.899,23.9296,23.899,23.9143,19900.0
2009-12-10 12:45:00,31.29,31.33,31.29,31.32,14000.0,23.9143,23.9449,23.9143,23.9372,14000.0
2009-12-10 12:50:00,31.32,31.32,31.3,31.3,4600.0,23.9372,23.9372,23.9219,23.9219,4600.0
2009-12-10 12:55:00,31.31,31.32,31.31,31.31,6400.0,23.9296,23.9372,23.9296,23.9296,6400.0
2009-12-10 13:00:00,31.31,31.32,31.25,31.29,72300.0,23.9296,23.9372,23.8837,23.9143,72300.0
2009-12-10 13:05:00,31.28,31.3,31.26,31.27,27500.0,23.9067,23.9219,23.8914,23.899,27500.0
2009-12-10 13:10:00,31.26,31.28,31.25,31.25,328800.0,23.8914,23.9067,23.8837,23.8837,328800.0
2009-12-10 13:15:00,31.26,31.28,31.24,31.24,24800.0,23.8914,23.9067,23.8761,23.8761,24800.0
2009-12-10 13:20:00,31.24,31.26,31.23,31.26,37400.0,23.8761,23.8914,23.8684,23.8914,37400.0
2009-12-10 13:25:00,31.26,31.26,31.25,31.25,10600.0,23.8914,23.8914,23.8837,23.8837,10600.0
2009-12-10 13:30:00,31.25,31.26,31.25,31.25,6600.0,23.8837,23.8914,23.8837,23.8837,6600.0
2009-12-10 13:35:00,31.25,31.28,31.25,31.28,4800.0,23.8837,23.9067,23.8837,23.9067,4800.0
2009-12-10 13:40:00,31.29,31.3,31.26,31.29,33900.0,23.9143,23.9219,23.8914,23.9143,33900.0
2009-12-10 13:45:00,31.29,31.29,31.27,31.27,9900.0,23.9143,23.9143,23.899,23.899,9900.0
2009-12-10 13:50:00,31.28,31.29,31.24,31.26,1176100.0,23.9067,23.9143,23.8761,23.8914,1176100.0
2009-12-10 13:55:00,31.25,31.29,31.24,31.28,398900.0,23.8837,23.9143,23.8761,23.9067,398900.0
2009-12-10 14:00:00,31.28,31.3,31.25,31.29,86400.0,23.9067,23.9219,23.8837,23.9143,86400.0
2009-12-10 14:05:00,31.3,31.31,31.29,31.3,73000.0,23.9219,23.9296,23.9143,23.9219,73000.0
2009-12-10 14:10:00,31.3,31.31,31.3,31.3,15500.0,23.9219,23.9296,23.9219,23.9219,15500.0
2009-12-10 14:15:00,31.31,31.33,31.3,31.32,95400.0,23.9296,23.9449,23.9219,23.9372,95400.0
2009-12-10 14:20:00,31.33,31.34,31.32,31.33,15200.0,23.9449,23.9525,23.9372,23.9449,15200.0
2009-12-10 14:25:00,31.34,31.34,31.32,31.32,15600.0,23.9525,23.9525,23.9372,23.9372,15600.0
2009-12-10 14:30:00,31.33,31.34,31.32,31.33,20100.0,23.9449,23.9525,23.9372,23.9449,20100.0
2009-12-10 14:35:00,31.33,31.33,31.31,31.31,19700.0,23.9449,23.9449,23.9296,23.9296,19700.0
2009-12-10 14:40:00,31.3,31.3,31.29,31.29,13500.0,23.9219,23.9219,23.9143,23.9143,13500.0
2009-12-10 14:45:00,31.29,31.31,31.29,31.3,20300.0,23.9143,23.9296,23.9143,23.9219,20300.0
2009-12-10 14:50:00,31.29,31.32,31.29,31.32,9000.0,23.9143,23.9372,23.9143,23.9372,9000.0
2009-12-10 14:55:00,31.32,31.33,31.31,31.33,46200.0,23.9372,23.9449,23.9296,23.9449,46200.0
2009-12-10 15:00:00,31.32,31.33,31.28,31.29,19900.0,23.9372,23.9449,23.9067,23.9143,19900.0
2009-12-10 15:05:00,31.29,31.32,31.28,31.28,53300.0,23.9143,23.9372,23.9067,23.9067,53300.0
2009-12-10 15:10:00,31.29,31.33,31.29,31.3,48000.0,23.9143,23.9449,23.9143,23.9219,48000.0
2009-12-10 15:15:00,31.3,31.3,31.29,31.29,3400.0,23.9219,23.9219,23.9143,23.9143,3400.0
2009-12-10 15:20:00,31.3,31.3,31.24,31.24,12800.0,23.9219,23.9219,23.8761,23.8761,12800.0
2009-12-10 15:25:00,31.24,31.25,31.21,31.23,27800.0,23.8761,23.8837,23.8532,23.8684,27800.0
2009-12-10 15:30:00,31.23,31.25,31.22,31.24,110300.0,23.8684,23.8837,23.8608,23.8761,110300.0
2009-12-10 15:35:00,31.25,31.29,31.24,31.29,49400.0,23.8837,23.9143,23.8761,23.9143,49400.0
2009-12-10 15:40:00,31.29,31.29,31.25,31.28,68400.0,23.9143,23.9143,23.8837,23.9067,68400.0
2009-12-10 15:45:00,31.27,31.31,31.27,31.3,61600.0,23.899,23.9296,23.899,23.9219,61600.0
2009-12-10 15:50:00,31.31,31.31,31.24,31.27,212000.0,23.9296,23.9296,23.8761,23.899,212000.0
2009-12-10 15:55:00,31.27,31.28,31.25,31.27,281400.0,23.899,23.9067,23.8837,23.899,281400.0
2009-12-11 09:30:00,31.28,31.42,31.28,31.33,126400.0,23.9067,24.0137,23.9067,23.9449,126400.0
2009-12-11 09:35:00,31.33,31.36,31.31,31.33,82200.0,23.9449,23.9678,23.9296,23.9449,82200.0
2009-12-11 09:40:00,31.33,31.35,31.32,31.33,62600.0,23.9449,23.9602,23.9372,23.9449,62600.0
2009-12-11 09:45:00,31.33,31.35,31.3,31.3,92900.0,23.9449,23.9602,23.9219,23.9219,92900.0
2009-12-11 09:50:00,31.3,31.35,31.25,31.31,123400.0,23.9219,23.9602,23.8837,23.9296,123400.0
2009-12-11 09:55:00,31.35,31.4,31.3,31.38,239000.0,23.9602,23.9984,23.9219,23.9831,239000.0
2009-12-11 10:00:00,31.38,31.42,31.38,31.38,178700.0,23.9831,24.0137,23.9831,23.9831,178700.0
2009-12-11 10:05:00,31.38,31.39,31.32,31.33,108200.0,23.9831,23.9907,23.9372,23.9449,108200.0
2009-12-11 10:10:00,31.34,31.36,31.32,31.36,56900.0,23.9525,23.9678,23.9372,23.9678,56900.0
2009-12-11 10:15:00,31.35,31.35,31.29,31.32,60000.0,23.9602,23.9602,23.9143,23.9372,60000.0
2009-12-11 10:20:00,31.32,31.33,31.27,31.3,64800.0,23.9372,23.9449,23.899,23.9219,64800.0
2009-12-11 10:25:00,31.3,31.33,31.3,31.33,36300.0,23.9219,23.9449,23.9219,23.9449,36300.0
2009-12-11 10:30:00,31.33,31.38,31.31,31.38,85400.0,23.9449,23.9831,23.9296,23.9831,85400.0
2009-12-11 10:35:00,31.37,31.38,31.35,31.37,49200.0,23.9754,23.9831,23.9602,23.9754,49200.0
2009-12-11 10:40:00,31.36,31.37,31.34,31.34,45500.0,23.9678,23.9754,23.9525,23.9525,45500.0
2009-12-11 10:45:00,31.34,31.36,31.34,31.35,30400.0,23.9525,23.9678,23.9525,23.9602,30400.0
2009-12-11 10:50:00,31.36,31.37,31.34,31.37,32000.0,23.9678,23.9754,23.9525,23.9754,32000.0
2009-12-11 10:55:00,31.37,31.41,31.36,31.38,79700.0,23.9754,24.006,23.9678,23.9831,79700.0
2009-12-11 11:00:00,31.38,31.38,31.33,31.34,64500.0,23.9831,23.9831,23.9449,23.9525,64500.0
2009-12-11 11:05:00,31.33,31.34,31.3,31.32,67800.0,23.9449,23.9525,23.9219,23.9372,67800.0
2009-12-11 11:10:00,31.32,31.35,31.32,31.34,53100.0,23.9372,23.9602,23.9372,23.9525,53100.0
2009-12-11 11:15:00,31.34,31.37,31.34,31.35,49400.0,23.9525,23.9754,23.9525,23.9602,49400.0
2009-12-11 11:20:00,31.34,31.34,31.31,31.31,162600.0,23.9525,23.9525,23.9296,23.9296,162600.0
2009-12-11 11:25:00,31.31,31.32,31.27,31.3,103000.0,23.9296,23.9372,23.899,23.9219,103000.0
2009-12-11 11:30:00,31.29,31.3,31.26,31.29,101000.0,23.9143,23.9219,23.8914,23.9143,101000.0
2009-12-11 11:35:00,31.29,31.3,31.26,31.3,119600.0,23.9143,23.9219,23.8914,23.9219,119600.0
2009-12-11 11:40:00,31.3,31.3,31.27,31.29,36800.0,23.9219,23.9219,23.899,23.9143,36800.0
2009-12-11 11:45:00,31.28,31.28,31.23,31.26,36400.0,23.9067,23.9067,23.8684,23.8914,36400.0
2009-12-11 11:50:00,31.26,31.31,31.26,31.3,162200.0,23.8914,23.9296,23.8914,23.9219,162200.0
2009-12-11 11:55:00,31.29,31.29,31.26,31.27,12900.0,23.9143,23.9143,23.8914,23.899,12900.0
2009-12-11 12:00:00,31.27,31.28,31.27,31.27,17500.0,23.899,23.9067,23.899,23.899,17500.0
2009-12-11 12:05:00,31.27,31.29,31.27,31.29,25500.0,23.899,23.9143,23.899,23.9143,25500.0
2009-12-11 12:10:00,31.3,31.32,31.3,31.31,28600.0,23.9219,23.9372,23.9219,23.9296,28600.0
2009-12-11 12:15:00,31.3,31.3,31.29,31.29,5300.0,23.9219,23.9219,23.9143,23.9143,5300.0
2009-12-11 12:20:00,31.29,31.29,31.28,31.28,12700.0,23.9143,23.9143,23.9067,23.9067,12700.0
2009-12-11 12:25:00,31.27,31.28,31.27,31.28,6100.0,23.899,23.9067,23.899,23.9067,6100.0
2009-12-11 12:30:00,31.28,31.29,31.26,31.29,20000.0,23.9067,23.9143,23.8914,23.9143,20000.0
2009-12-11 12:35:00,31.28,31.29,31.27,31.29,153400.0,23.9067,23.9143,23.899,23.9143,153400.0
2009-12-11 12:40:00,31.29,31.3,31.29,31.29,2600.0,23.9143,23.9219,23.9143,23.9143,2600.0
2009-12-11 12:45:00,31.3,31.3,31.27,31.29,43100.0,23.9219,23.9219,23.899,23.9143,43100.0
2009-12-11 12:50:00,31.29,31.34,31.29,31.33,75800.0,23.9143,23.9525,23.9143,23.9449,75800.0
2009-12-11 12:55:00,31.33,31.34,31.33,31.34,39600.0,23.9449,23.9525,23.9449,23.9525,39600.0
2009-12-11 13:00:00,31.34,31.35,31.31,31.31,72000.0,23.9525,23.9602,23.9296,23.9296,72000.0
2009-12-11 13:05:00,31.31,31.33,31.31,31.33,65100.0,23.9296,23.9449,23.9296,23.9449,65100.0
2009-12-11 13:10:00,31.33,31.34,31.32,31.34,11400.0,23.9449,23.9525,23.9372,23.9525,11400.0
2009-12-11 13:15:00,31.33,31.33,31.32,31.33,22400.0,23.9449,23.9449,23.9372,23.9449,22400.0
2009-12-11 13:20:00,31.32,31.33,31.31,31.31,15000.0,23.9372,23.9449,23.9296,23.9296,15000.0
2009-12-11 13:25:00,31.31,31.32,31.3,31.32,18400.0,23.9296,23.9372,23.9219,23.9372,18400.0
2009-12-11 13:30:00,31.31,31.34,31.31,31.32,43100.0,23.9296,23.9525,23.9296,23.9372,43100.0
2009-12-11 13:35:00,31.32,31.34,31.32,31.34,58100.0,23.9372,23.9525,23.9372,23.9525,58100.0
2009-12-11 13:40:00,31.34,31.35,31.33,31.34,52600.0,23.9525,23.9602,23.9449,23.9525,52600.0
2009-12-11 13:45:00,31.33,31.33,31.31,31.31,13200.0,23.9449,23.9449,23.9296,23.9296,13200.0
2009-12-11 13:50:00,31.32,31.34,31.32,31.33,11100.0,23.9372,23.9525,23.9372,23.9449,11100.0
2009-12-11 13:55:00,31.33,31.34,31.32,31.33,13200.0,23.9449,23.9525,23.9372,23.9449,13200.0
2009-12-11 14:00:00,31.33,31.35,31.33,31.34,21700.0,23.9449,23.9602,23.9449,23.9525,21700.0
2009-12-11 14:05:00,31.34,31.38,31.33,31.37,127600.0,23.9525,23.9831,23.9449,23.9754,127600.0
2009-12-11 14:10:00,31.36,31.39,31.36,31.39,51200.0,23.9678,23.9907,23.9678,23.9907,51200.0
2009-12-11 14:15:00,31.38,31.39,31.37,31.38,45200.0,23.9831,23.9907,23.9754,23.9831,45200.0
2009-12-11 14:20:00,31.38,31.38,31.37,31.38,21000.0,23.9831,23.9831,23.9754,23.9831,21000.0
2009-12-11 14:25:00,31.38,31.38,31.37,31.38,4300.0,23.9831,23.9831,23.9754,23.9831,4300.0
2009-12-11 14:30:00,31.38,31.39,31.37,31.38,58400.0,23.9831,23.9907,23.9754,23.9831,58400.0
2009-12-11 14:35:00,31.38,31.38,31.36,31.37,25000.0,23.9831,23.9831,23.9678,23.9754,25000.0
2009-12-11 14:40:00,31.37,31.38,31.34,31.36,41500.0,23.9754,23.9831,23.9525,23.9678,41500.0
2009-12-11 14:45:00,31.36,31.4,31.35,31.38,36300.0,23.9678,23.9984,23.9602,23.9831,36300.0
2009-12-11 14:50:00,31.38,31.4,31.37,31.37,46900.0,23.9831,23.9984,23.9754,23.9754,46900.0
2009-12-11 14:55:00,31.37,31.38,31.35,31.36,40400.0,23.9754,23.9831,23.9602,23.9678,40400.0
2009-12-11 15:00:00,31.35,31.35,31.33,31.34,137400.0,23.9602,23.9602,23.9449,23.9525,137400.0
2009-12-11 15:05:00,31.35,31.35,31.33,31.34,86800.0,23.9602,23.9602,23.9449,23.9525,86800.0
2009-12-11 15:10:00,31.33,31.35,31.33,31.35,71400.0,23.9449,23.9602,23.9449,23.9602,71400.0
2009-12-11 15:15:00,31.35,31.35,31.32,31.34,77600.0,23.9602,23.9602,23.9372,23.9525,77600.0
2009-12-11 15:20:00,31.34,31.35,31.33,31.34,139900.0,23.9525,23.9602,23.9449,23.9525,139900.0
2009-12-11 15:25:00,31.34,31.36,31.34,31.36,93500.0,23.9525,23.9678,23.9525,23.9678,93500.0
2009-12-11 15:30:00,31.36,31.37,31.33,31.34,94100.0,23.9678,23.9754,23.9449,23.9525,94100.0
2009-12-11 15:35:00,31.34,31.35,31.33,31.33,199700.0,23.9525,23.9602,23.9449,23.9449,199700.0
2009-12-11 15:40:00,31.34,31.34,31.25,31.26,182300.0,23.9525,23.9525,23.8837,23.8914,182300.0
2009-12-11 15:45:00,31.26,31.27,31.23,31.27,222000.0,23.8914,23.899,23.8684,23.899,222000.0
2009-12-11 15:50:00,31.27,31.28,31.25,31.26,227300.0,23.899,23.9067,23.8837,23.8914,227300.0
2009-12-11 15:55:00,31.27,31.3,31.26,31.3,405100.0,23.899,23.9219,23.8914,23.9219,405100.0
2009-12-14 09:30:00,31.43,31.55,31.4,31.53,135300.0,24.0213,24.113,23.9984,24.0977,135300.0
2009-12-14 09:35:00,31.52,31.57,31.51,31.56,172400.0,24.0901,24.1283,24.0824,24.1207,172400.0
2009-12-14 09:40:00,31.56,31.56,31.54,31.55,110900.0,24.1207,24.1207,24.1054,24.113,110900.0
2009-12-14 09:45:00,31.54,31.57,31.53,31.57,60400.0,24.1054,24.1283,24.0977,24.1283,60400.0
2009-12-14 09:50:00,31.57,31.6,31.54,31.58,54300.0,24.1283,24.1512,24.1054,24.1359,54300.0
2009-12-14 09:55:00,31.58,31.62,31.58,31.59,44400.0,24.1359,24.1665,24.1359,24.1436,44400.0
2009-12-14 10:00:00,31.59,31.59,31.54,31.56,44700.0,24.1436,24.1436,24.1054,24.1207,44700.0
2009-12-14 10:05:00,31.55,31.56,31.52,31.54,71000.0,24.113,24.1207,24.0901,24.1054,71000.0
2009-12-14 10:10:00,31.54,31.58,31.54,31.56,100500.0,24.1054,24.1359,24.1054,24.1207,100500.0
2009-12-14 10:15:00,31.56,31.57,31.52,31.52,53500.0,24.1207,24.1283,24.0901,24.0901,53500.0
2009-12-14 10:20:00,31.53,31.57,31.52,31.54,29000.0,24.0977,24.1283,24.0901,24.1054,29000.0
2009-12-14 10:25:00,31.55,31.58,31.55,31.55,31200.0,24.113,24.1359,24.113,24.113,31200.0
2009-12-14 10:30:00,31.55,31.61,31.55,31.6,308700.0,24.113,24.1589,24.113,24.1512,308700.0
2009-12-14 10:35:00,31.6,31.62,31.59,31.6,135800.0,24.1512,24.1665,24.1436,24.1512,135800.0
2009-12-14 10:40:00,31.6,31.6,31.59,31.6,12300.0,24.1512,24.1512,24.1436,24.1512,12300.0
2009-12-14 10:45:00,31.6,31.61,31.58,31.59,19700.0,24.1512,24.1589,24.1359,24.1436,19700.0
2009-12-14 10:50:00,31.59,31.61,31.59,31.6,22600.0,24.1436,24.1589,24.1436,24.1512,22600.0
2009-12-14 10:55:00,31.59,31.63,31.56,31.58,61600.0,24.1436,24.1742,24.1207,24.1359,61600.0
2009-12-14 11:00:00,31.58,31.59,31.57,31.57,17900.0,24.1359,24.1436,24.1283,24.1283,17900.0
2009-12-14 11:05:00,31.57,31.59,31.56,31.58,48100.0,24.1283,24.1436,24.1207,24.1359,48100.0
2009-12-14 11:10:00,31.59,31.61,31.58,31.6,22200.0,24.1436,24.1589,24.1359,24.1512,22200.0
2009-12-14 11:15:00,31.59,31.6,31.59,31.6,20400.0,24.1436,24.1512,24.1436,24.1512,20400.0
2009-12-14 11:20:00,31.6,31.61,31.59,31.61,26000.0,24.1512,24.1589,24.1436,24.1589,26000.0
2009-12-14 11:25:00,31.62,31.63,31.6,31.63,38900.0,24.1665,24.1742,24.1512,24.1742,38900.0
2009-12-14 11:30:00,31.62,31.63,31.6,31.6,16200.0,24.1665,24.1742,24.1512,24.1512,16200.0
2009-12-14 11:35:00,31.6,31.63,31.59,31.63,9700.0,24.1512,24.1742,24.1436,24.1742,9700.0
2009-12-14 11:40:00,31.62,31.65,31.61,31.61,52400.0,24.1665,24.1894,24.1589,24.1589,52400.0
2009-12-14 11:45:00,31.62,31.62,31.6,31.61,23500.0,24.1665,24.1665,24.1512,24.1589,23500.0
2009-12-14 11:50:00,31.6,31.61,31.59,31.61,38000.0,24.1512,24.1589,24.1436,24.1589,38000.0
2009-12-14 11:55:00,31.61,31.61,31.6,31.61,17700.0,24.1589,24.1589,24.1512,24.1589,17700.0
2009-12-14 12:00:00,31.61,31.62,31.59,31.59,68900.0,24.1589,24.1665,24.1436,24.1436,68900.0
2009-12-14 12:05:00,31.58,31.61,31.58,31.6,92600.0,24.1359,24.1589,24.1359,24.1512,92600.0
2009-12-14 12:10:00,31.61,31.62,31.6,31.6,36500.0,24.1589,24.1665,24.1512,24.1512,36500.0
2009-12-14 12:15:00,31.61,31.61,31.6,31.61,8000.0,24.1589,24.1589,24.1512,24.1589,8000.0
2009-12-14 12:20:00,31.61,31.61,31.59,31.6,15200.0,24.1589,24.1589,24.1436,24.1512,15200.0
2009-12-14 12:25:00,31.6,31.63,31.6,31.62,13000.0,24.1512,24.1742,24.1512,24.1665,13000.0
2009-12-14 12:30:00,31.61,31.62,31.61,31.62,5600.0,24.1589,24.1665,24.1589,24.1665,5600.0
2009-12-14 12:35:00,31.61,31.62,31.6,31.6,5100.0,24.1589,24.1665,24.1512,24.1512,5100.0
2009-12-14 12:40:00,31.6,31.63,31.59,31.62,18700.0,24.1512,24.1742,24.1436,24.1665,18700.0
2009-12-14 12:45:00,31.62,31.62,31.59,31.59,22800.0,24.1665,24.1665,24.1436,24.1436,22800.0
2009-12-14 12:50:00,31.6,31.6,31.58,31.59,42200.0,24.1512,24.1512,24.1359,24.1436,42200.0
2009-12-14 12:55:00,31.58,31.59,31.57,31.57,7600.0,24.1359,24.1436,24.1283,24.1283,7600.0
2009-12-14 13:00:00,31.57,31.58,31.56,31.57,26400.0,24.1283,24.1359,24.1207,24.1283,26400.0
2009-12-14 13:05:00,31.57,31.58,31.56,31.56,16600.0,24.1283,24.1359,24.1207,24.1207,16600.0
2009-12-14 13:10:00,31.57,31.57,31.56,31.56,20900.0,24.1283,24.1283,24.1207,24.1207,20900.0
2009-12-14 13:15:00,31.57,31.57,31.56,31.56,52400.0,24.1283,24.1283,24.1207,24.1207,52400.0
2009-12-14 13:20:00,31.56,31.57,31.55,31.55,99400.0,24.1207,24.1283,24.113,24.113,99400.0
2009-12-14 13:25:00,31.56,31.57,31.56,31.56,24100.0,24.1207,24.1283,24.1207,24.1207,24100.0
2009-12-14 13:30:00,31.56,31.57,31.56,31.57,42900.0,24.1207,24.1283,24.1207,24.1283,42900.0
2009-12-14 13:35:00,31.57,31.57,31.52,31.52,121300.0,24.1283,24.1283,24.0901,24.0901,121300.0
2009-12-14 13:40:00,31.53,31.54,31.52,31.52,54900.0,24.0977,24.1054,24.0901,24.0901,54900.0
2009-12-14 13:45:00,31.52,31.55,31.51,31.54,63800.0,24.0901,24.113,24.0824,24.1054,63800.0
2009-12-14 13:50:00,31.53,31.55,31.53,31.55,50400.0,24.0977,24.113,24.0977,24.113,50400.0
2009-12-14 13:55:00,31.56,31.56,31.54,31.56,84300.0,24.1207,24.1207,24.1054,24.1207,84300.0
2009-12-14 14:00:00,31.55,31.56,31.55,31.55,70400.0,24.113,24.1207,24.113,24.113,70400.0
2009-12-14 14:05:00,31.56,31.56,31.54,31.56,51700.0,24.1207,24.1207,24.1054,24.1207,51700.0
2009-12-14 14:10:00,31.56,31.57,31.55,31.56,18700.0,24.1207,24.1283,24.113,24.1207,18700.0
2009-12-14 14:15:00,31.56,31.56,31.54,31.55,17900.0,24.1207,24.1207,24.1054,24.113,17900.0
2009-12-14 14:20:00,31.55,31.56,31.54,31.55,14600.0,24.113,24.1207,24.1054,24.113,14600.0
2009-12-14 14:25:00,31.56,31.56,31.54,31.54,13800.0,24.1207,24.1207,24.1054,24.1054,13800.0
2009-12-14 14:30:00,31.54,31.55,31.53,31.54,17200.0,24.1054,24.113,24.0977,24.1054,17200.0
2009-12-14 14:35:00,31.55,31.57,31.54,31.56,31000.0,24.113,24.1283,24.1054,24.1207,31000.0
2009-12-14 14:40:00,31.56,31.58,31.56,31.56,54200.0,24.1207,24.1359,24.1207,24.1207,54200.0
2009-12-14 14:45:00,31.56,31.56,31.54,31.55,27300.0,24.1207,24.1207,24.1054,24.113,27300.0
2009-12-14 14:50:00,31.55,31.56,31.54,31.55,15000.0,24.113,24.1207,24.1054,24.113,15000.0
2009-12-14 14:55:00,31.55,31.55,31.52,31.55,30400.0,24.113,24.113,24.0901,24.113,30400.0
2009-12-14 15:00:00,31.55,31.56,31.52,31.55,70100.0,24.113,24.1207,24.0901,24.113,70100.0
2009-12-14 15:05:00,31.56,31.56,31.54,31.55,51500.0,24.1207,24.1207,24.1054,24.113,51500.0
2009-12-14 15:10:00,31.54,31.55,31.53,31.54,28400.0,24.1054,24.113,24.0977,24.1054,28400.0
2009-12-14 15:15:00,31.53,31.56,31.53,31.56,46400.0,24.0977,24.1207,24.0977,24.1207,46400.0
2009-12-14 15:20:00,31.55,31.57,31.55,31.56,117900.0,24.113,24.1283,24.113,24.1207,117900.0
2009-12-14 15:25:00,31.57,31.58,31.54,31.56,48900.0,24.1283,24.1359,24.1054,24.1207,48900.0
2009-12-14 15:30:00,31.56,31.59,31.56,31.57,63500.0,24.1207,24.1436,24.1207,24.1283,63500.0
2009-12-14 15:35:00,31.57,31.59,31.57,31.58,84300.0,24.1283,24.1436,24.1283,24.1359,84300.0
2009-12-14 15:40:00,31.57,31.58,31.54,31.55,87200.0,24.1283,24.1359,24.1054,24.113,87200.0
2009-12-14 15:45:00,31.55,31.58,31.55,31.58,136600.0,24.113,24.1359,24.113,24.1359,136600.0
2009-12-14 15:50:00,31.57,31.59,31.56,31.59,166400.0,24.1283,24.1436,24.1207,24.1436,166400.0
2009-12-14 15:55:00,31.58,31.59,31.57,31.58,416300.0,24.1359,24.1436,24.1283,24.1359,416300.0
2009-12-15 09:30:00,31.57,31.57,31.39,31.43,131600.0,24.1283,24.1283,23.9907,24.0213,131600.0
2009-12-15 09:35:00,31.44,31.49,31.43,31.44,147700.0,24.0289,24.0672,24.0213,24.0289,147700.0
2009-12-15 09:40:00,31.44,31.45,31.42,31.44,37700.0,24.0289,24.0366,24.0137,24.0289,37700.0
2009-12-15 09:45:00,31.45,31.46,31.41,31.41,58700.0,24.0366,24.0442,24.006,24.006,58700.0
2009-12-15 09:50:00,31.41,31.47,31.41,31.47,117400.0,24.006,24.0519,24.006,24.0519,117400.0
2009-12-15 09:55:00,31.47,31.51,31.46,31.48,52500.0,24.0519,24.0824,24.0442,24.0595,52500.0
2009-12-15 10:00:00,31.47,31.5,31.47,31.48,45400.0,24.0519,24.0748,24.0519,24.0595,45400.0
2009-12-15 10:05:00,31.48,31.49,31.45,31.49,51700.0,24.0595,24.0672,24.0366,24.0672,51700.0
2009-12-15 10:10:00,31.5,31.51,31.48,31.5,39600.0,24.0748,24.0824,24.0595,24.0748,39600.0
2009-12-15 10:15:00,31.5,31.56,31.5,31.5,48100.0,24.0748,24.1207,24.0748,24.0748,48100.0
2009-12-15 10:20:00,31.5,31.52,31.49,31.51,110600.0,24.0748,24.0901,24.0672,24.0824,110600.0
2009-12-15 10:25:00,31.51,31.52,31.5,31.52,26400.0,24.0824,24.0901,24.0748,24.0901,26400.0
2009-12-15 10:30:00,31.51,31.55,31.51,31.53,29800.0,24.0824,24.113,24.0824,24.0977,29800.0
2009-12-15 10:35:00,31.53,31.53,31.5,31.51,16800.0,24.0977,24.0977,24.0748,24.0824,16800.0
2009-12-15 10:40:00,31.51,31.54,31.51,31.53,67400.0,24.0824,24.1054,24.0824,24.0977,67400.0
2009-12-15 10:45:00,31.53,31.54,31.52,31.53,71400.0,24.0977,24.1054,24.0901,24.0977,71400.0
2009-12-15 10:50:00,31.54,31.57,31.53,31.55,53000.0,24.1054,24.1283,24.0977,24.113,53000.0
2009-12-15 10:55:00,31.55,31.56,31.54,31.56,28400.0,24.113,24.1207,24.1054,24.1207,28400.0
2009-12-15 11:00:00,31.57,31.57,31.56,31.56,72000.0,24.1283,24.1283,24.1207,24.1207,72000.0
2009-12-15 11:05:00,31.56,31.56,31.55,31.56,12200.0,24.1207,24.1207,24.113,24.1207,12200.0
2009-12-15 11:10:00,31.55,31.56,31.53,31.54,47900.0,24.113,24.1207,24.0977,24.1054,47900.0
2009-12-15 11:15:00,31.55,31.57,31.53,31.56,63700.0,24.113,24.1283,24.0977,24.1207,63700.0
2009-12-15 11:20:00,31.56,31.56,31.53,31.54,29600.0,24.1207,24.1207,24.0977,24.1054,29600.0
2009-12-15 11:25:00,31.54,31.55,31.52,31.53,47400.0,24.1054,24.113,24.0901,24.0977,47400.0
2009-12-15 11:30:00,31.53,31.54,31.53,31.54,20800.0,24.0977,24.1054,24.0977,24.1054,20800.0
2009-12-15 11:35:00,31.53,31.55,31.52,31.53,37900.0,24.0977,24.113,24.0901,24.0977,37900.0
2009-12-15 11:40:00,31.53,31.53,31.52,31.52,11000.0,24.0977,24.0977,24.0901,24.0901,11000.0
2009-12-15 11:45:00,31.52,31.53,31.51,31.51,15700.0,24.0901,24.0977,24.0824,24.0824,15700.0
2009-12-15 11:50:00,31.52,31.53,31.51,31.53,19600.0,24.0901,24.0977,24.0824,24.0977,19600.0
2009-12-15 11:55:00,31.52,31.55,31.52,31.55,53700.0,24.0901,24.113,24.0901,24.113,53700.0
2009-12-15 12:00:00,31.55,31.56,31.55,31.55,20800.0,24.113,24.1207,24.113,24.113,20800.0
2009-12-15 12:05:00,31.55,31.57,31.55,31.57,7600.0,24.113,24.1283,24.113,24.1283,7600.0
2009-12-15 12:10:00,31.57,31.57,31.55,31.55,13800.0,24.1283,24.1283,24.113,24.113,13800.0
2009-12-15 12:15:00,31.56,31.56,31.54,31.54,66300.0,24.1207,24.1207,24.1054,24.1054,66300.0
2009-12-15 12:20:00,31.55,31.55,31.54,31.54,48400.0,24.113,24.113,24.1054,24.1054,48400.0
2009-12-15 12:25:00,31.53,31.54,31.53,31.54,8200.0,24.0977,24.1054,24.0977,24.1054,8200.0
2009-12-15 12:30:00,31.53,31.54,31.53,31.53,29100.0,24.0977,24.1054,24.0977,24.0977,29100.0
2009-12-15 12:35:00,31.53,31.55,31.52,31.55,48400.0,24.0977,24.113,24.0901,24.113,48400.0
2009-12-15 12:40:00,31.54,31.54,31.52,31.53,47300.0,24.1054,24.1054,24.0901,24.0977,47300.0
2009-12-15 12:45:00,31.53,31.54,31.53,31.53,38100.0,24.0977,24.1054,24.0977,24.0977,38100.0
2009-12-15 12:50:00,31.53,31.53,31.51,31.52,32300.0,24.0977,24.0977,24.0824,24.0901,32300.0
2009-12-15 12:55:00,31.53,31.53,31.52,31.52,3500.0,24.0977,24.0977,24.0901,24.0901,3500.0
2009-12-15 13:00:00,31.52,31.53,31.5,31.53,90800.0,24.0901,24.0977,24.0748,24.0977,90800.0
2009-12-15 13:05:00,31.53,31.54,31.52,31.53,4400.0,24.0977,24.1054,24.0901,24.0977,4400.0
2009-12-15 13:10:00,31.54,31.54,31.53,31.53,2400.0,24.1054,24.1054,24.0977,24.0977,2400.0
2009-12-15 13:15:00,31.54,31.54,31.51,31.51,22900.0,24.1054,24.1054,24.0824,24.0824,22900.0
2009-12-15 13:20:00,31.51,31.51,31.5,31.5,6100.0,24.0824,24.0824,24.0748,24.0748,6100.0
2009-12-15 13:25:00,31.5,31.51,31.49,31.51,14300.0,24.0748,24.0824,24.0672,24.0824,14300.0
2009-12-15 13:30:00,31.5,31.51,31.5,31.5,13600.0,24.0748,24.0824,24.0748,24.0748,13600.0
2009-12-15 13:35:00,31.5,31.51,31.49,31.49,83500.0,24.0748,24.0824,24.0672,24.0672,83500.0
2009-12-15 13:40:00,31.49,31.51,31.49,31.51,33800.0,24.0672,24.0824,24.0672,24.0824,33800.0
2009-12-15 13:45:00,31.51,31.52,31.5,31.52,29300.0,24.0824,24.0901,24.0748,24.0901,29300.0
2009-12-15 13:50:00,31.52,31.52,31.51,31.52,14400.0,24.0901,24.0901,24.0824,24.0901,14400.0
2009-12-15 13:55:00,31.52,31.53,31.52,31.52,7000.0,24.0901,24.0977,24.0901,24.0901,7000.0
2009-12-15 14:00:00,31.52,31.53,31.5,31.52,14100.0,24.0901,24.0977,24.0748,24.0901,14100.0
2009-12-15 14:05:00,31.52,31.53,31.51,31.52,142400.0,24.0901,24.0977,24.0824,24.0901,142400.0
2009-12-15 14:10:00,31.51,31.53,31.51,31.53,5500.0,24.0824,24.0977,24.0824,24.0977,5500.0
2009-12-15 14:15:00,31.53,31.55,31.52,31.54,21000.0,24.0977,24.113,24.0901,24.1054,21000.0
2009-12-15 14:20:00,31.55,31.55,31.54,31.55,4600.0,24.113,24.113,24.1054,24.113,4600.0
2009-12-15 14:25:00,31.55,31.56,31.54,31.56,11000.0,24.113,24.1207,24.1054,24.1207,11000.0
2009-12-15 14:30:00,31.56,31.57,31.55,31.56,35300.0,24.1207,24.1283,24.113,24.1207,35300.0
2009-12-15 14:35:00,31.57,31.57,31.55,31.55,8100.0,24.1283,24.1283,24.113,24.113,8100.0
2009-12-15 14:40:00,31.55,31.56,31.55,31.55,13100.0,24.113,24.1207,24.113,24.113,13100.0
2009-12-15 14:45:00,31.56,31.58,31.55,31.57,56700.0,24.1207,24.1359,24.113,24.1283,56700.0
2009-12-15 14:50:00,31.57,31.58,31.55,31.55,19600.0,24.1283,24.1359,24.113,24.113,19600.0
2009-12-15 14:55:00,31.55,31.57,31.54,31.57,36200.0,24.113,24.1283,24.1054,24.1283,36200.0
2009-12-15 15:00:00,31.56,31.57,31.55,31.56,172200.0,24.1207,24.1283,24.113,24.1207,172200.0
2009-12-15 15:05:00,31.57,31.57,31.54,31.55,27900.0,24.1283,24.1283,24.1054,24.113,27900.0
2009-12-15 15:10:00,31.55,31.55,31.54,31.55,17100.0,24.113,24.113,24.1054,24.113,17100.0
2009-12-15 15:15:00,31.55,31.55,31.54,31.54,11400.0,24.113,24.113,24.1054,24.1054,11400.0
2009-12-15 15:20:00,31.55,31.55,31.5,31.53,63000.0,24.113,24.113,24.0748,24.0977,63000.0
2009-12-15 15:25:00,31.53,31.54,31.51,31.53,54700.0,24.0977,24.1054,24.0824,24.0977,54700.0
2009-12-15 15:30:00,31.53,31.53,31.51,31.53,74800.0,24.0977,24.0977,24.0824,24.0977,74800.0
2009-12-15 15:35:00,31.52,31.53,31.49,31.52,100100.0,24.0901,24.0977,24.0672,24.0901,100100.0
2009-12-15 15:40:00,31.52,31.53,31.5,31.51,128300.0,24.0901,24.0977,24.0748,24.0824,128300.0
2009-12-15 15:45:00,31.51,31.53,31.48,31.52,188300.0,24.0824,24.0977,24.0595,24.0901,188300.0
2009-12-15 15:50:00,31.52,31.56,31.52,31.55,135500.0,24.0901,24.1207,24.0901,24.113,135500.0
2009-12-15 15:55:00,31.56,31.57,31.55,31.56,316600.0,24.1207,24.1283,24.113,24.1207,316600.0
2009-12-16 09:30:00,31.68,31.76,31.49,31.67,169100.0,24.2124,24.2735,24.0672,24.2047,169100.0
2009-12-16 09:35:00,31.67,31.7,31.66,31.67,45200.0,24.2047,24.2277,24.1971,24.2047,45200.0
2009-12-16 09:40:00,31.67,31.67,31.62,31.64,50400.0,24.2047,24.2047,24.1665,24.1818,50400.0
2009-12-16 09:45:00,31.65,31.67,31.65,31.66,93400.0,24.1894,24.2047,24.1894,24.1971,93400.0
2009-12-16 09:50:00,31.67,31.68,31.67,31.67,38100.0,24.2047,24.2124,24.2047,24.2047,38100.0
2009-12-16 09:55:00,31.68,31.69,31.66,31.67,68100.0,24.2124,24.22,24.1971,24.2047,68100.0
2009-12-16 10:00:00,31.67,31.69,31.67,31.69,28900.0,24.2047,24.22,24.2047,24.22,28900.0
2009-12-16 10:05:00,31.69,31.72,31.68,31.69,97600.0,24.22,24.2429,24.2124,24.22,97600.0
2009-12-16 10:10:00,31.7,31.7,31.65,31.65,62500.0,24.2277,24.2277,24.1894,24.1894,62500.0
2009-12-16 10:15:00,31.66,31.67,31.65,31.67,25400.0,24.1971,24.2047,24.1894,24.2047,25400.0
2009-12-16 10:20:00,31.68,31.68,31.62,31.63,33300.0,24.2124,24.2124,24.1665,24.1742,33300.0
2009-12-16 10:25:00,31.62,31.63,31.6,31.63,29200.0,24.1665,24.1742,24.1512,24.1742,29200.0
2009-12-16 10:30:00,31.63,31.65,31.63,31.65,109600.0,24.1742,24.1894,24.1742,24.1894,109600.0
2009-12-16 10:35:00,31.65,31.65,31.61,31.63,28800.0,24.1894,24.1894,24.1589,24.1742,28800.0
2009-12-16 10:40:00,31.62,31.63,31.61,31.62,17400.0,24.1665,24.1742,24.1589,24.1665,17400.0
2009-12-16 10:45:00,31.63,31.63,31.62,31.62,13200.0,24.1742,24.1742,24.1665,24.1665,13200.0
2009-12-16 10:50:00,31.63,31.64,31.62,31.63,37500.0,24.1742,24.1818,24.1665,24.1742,37500.0
2009-12-16 10:55:00,31.64,31.64,31.61,31.61,18400.0,24.1818,24.1818,24.1589,24.1589,18400.0
2009-12-16 11:00:00,31.61,31.61,31.59,31.6,27100.0,24.1589,24.1589,24.1436,24.1512,27100.0
2009-12-16 11:05:00,31.61,31.61,31.57,31.58,89300.0,24.1589,24.1589,24.1283,24.1359,89300.0
2009-12-16 11:10:00,31.58,31.58,31.56,31.56,67200.0,24.1359,24.1359,24.1207,24.1207,67200.0
2009-12-16 11:15:00,31.56,31.58,31.56,31.57,27300.0,24.1207,24.1359,24.1207,24.1283,27300.0
2009-12-16 11:20:00,31.57,31.61,31.57,31.61,8800.0,24.1283,24.1589,24.1283,24.1589,8800.0
2009-12-16 11:25:00,31.6,31.63,31.6,31.61,20800.0,24.1512,24.1742,24.1512,24.1589,20800.0
2009-12-16 11:30:00,31.61,31.63,31.61,31.62,19500.0,24.1589,24.1742,24.1589,24.1665,19500.0
2009-12-16 11:35:00,31.61,31.61,31.57,31.58,11900.0,24.1589,24.1589,24.1283,24.1359,11900.0
2009-12-16 11:40:00,31.57,31.59,31.56,31.58,12300.0,24.1283,24.1436,24.1207,24.1359,12300.0
2009-12-16 11:45:00,31.58,31.58,31.56,31.56,5900.0,24.1359,24.1359,24.1207,24.1207,5900.0
2009-12-16 11:50:00,31.56,31.58,31.55,31.55,54400.0,24.1207,24.1359,24.113,24.113,54400.0
2009-12-16 11:55:00,31.55,31.56,31.55,31.55,48500.0,24.113,24.1207,24.113,24.113,48500.0
2009-12-16 12:00:00,31.56,31.57,31.55,31.56,16900.0,24.1207,24.1283,24.113,24.1207,16900.0
2009-12-16 12:05:00,31.56,31.57,31.56,31.57,6900.0,24.1207,24.1283,24.1207,24.1283,6900.0
2009-12-16 12:10:00,31.57,31.57,31.56,31.57,3100.0,24.1283,24.1283,24.1207,24.1283,3100.0
2009-12-16 12:15:00,31.57,31.58,31.56,31.57,48500.0,24.1283,24.1359,24.1207,24.1283,48500.0
2009-12-16 12:20:00,31.58,31.59,31.57,31.58,23100.0,24.1359,24.1436,24.1283,24.1359,23100.0
2009-12-16 12:25:00,31.58,31.6,31.58,31.59,57200.0,24.1359,24.1512,24.1359,24.1436,57200.0
2009-12-16 12:30:00,31.59,31.59,31.58,31.58,17800.0,24.1436,24.1436,24.1359,24.1359,17800.0
2009-12-16 12:35:00,31.58,31.58,31.57,31.57,2300.0,24.1359,24.1359,24.1283,24.1283,2300.0
2009-12-16 12:40:00,31.58,31.58,31.57,31.57,4200.0,24.1359,24.1359,24.1283,24.1283,4200.0
2009-12-16 12:45:00,31.57,31.58,31.56,31.58,17900.0,24.1283,24.1359,24.1207,24.1359,17900.0
2009-12-16 12:50:00,31.57,31.58,31.56,31.56,70100.0,24.1283,24.1359,24.1207,24.1207,70100.0
2009-12-16 12:55:00,31.57,31.57,31.56,31.56,20400.0,24.1283,24.1283,24.1207,24.1207,20400.0
2009-12-16 13:00:00,31.57,31.57,31.56,31.57,3700.0,24.1283,24.1283,24.1207,24.1283,3700.0
2009-12-16 13:05:00,31.57,31.57,31.56,31.56,3700.0,24.1283,24.1283,24.1207,24.1207,3700.0
2009-12-16 13:10:00,31.57,31.58,31.57,31.58,18900.0,24.1283,24.1359,24.1283,24.1359,18900.0
2009-12-16 13:15:00,31.57,31.58,31.57,31.57,19800.0,24.1283,24.1359,24.1283,24.1283,19800.0
2009-12-16 13:20:00,31.57,31.57,31.57,31.57,900.0,24.1283,24.1283,24.1283,24.1283,900.0
2009-12-16 13:25:00,31.57,31.57,31.56,31.56,6300.0,24.1283,24.1283,24.1207,24.1207,6300.0
2009-12-16 13:30:00,31.56,31.56,31.54,31.54,6100.0,24.1207,24.1207,24.1054,24.1054,6100.0
2009-12-16 13:35:00,31.54,31.54,31.51,31.51,56500.0,24.1054,24.1054,24.0824,24.0824,56500.0
2009-12-16 13:40:00,31.51,31.52,31.5,31.5,280400.0,24.0824,24.0901,24.0748,24.0748,280400.0
2009-12-16 13:45:00,31.5,31.51,31.5,31.5,44200.0,24.0748,24.0824,24.0748,24.0748,44200.0
2009-12-16 13:50:00,31.51,31.52,31.5,31.51,25200.0,24.0824,24.0901,24.0748,24.0824,25200.0
2009-12-16 13:55:00,31.51,31.51,31.49,31.5,12100.0,24.0824,24.0824,24.0672,24.0748,12100.0
2009-12-16 14:00:00,31.5,31.5,31.49,31.49,12400.0,24.0748,24.0748,24.0672,24.0672,12400.0
2009-12-16 14:05:00,31.49,31.51,31.49,31.49,27500.0,24.0672,24.0824,24.0672,24.0672,27500.0
2009-12-16 14:10:00,31.49,31.5,31.48,31.49,15900.0,24.0672,24.0748,24.0595,24.0672,15900.0
2009-12-16 14:15:00,31.49,31.58,31.49,31.57,170100.0,24.0672,24.1359,24.0672,24.1283,170100.0
2009-12-16 14:20:00,31.56,31.57,31.48,31.5,68300.0,24.1207,24.1283,24.0595,24.0748,68300.0
2009-12-16 14:25:00,31.5,31.56,31.5,31.54,37800.0,24.0748,24.1207,24.0748,24.1054,37800.0
2009-12-16 14:30:00,31.54,31.54,31.5,31.51,20500.0,24.1054,24.1054,24.0748,24.0824,20500.0
2009-12-16 14:35:00,31.51,31.54,31.5,31.54,51900.0,24.0824,24.1054,24.0748,24.1054,51900.0
2009-12-16 14:40:00,31.54,31.54,31.51,31.53,48500.0,24.1054,24.1054,24.0824,24.0977,48500.0
2009-12-16 14:45:00,31.52,31.53,31.51,31.51,130800.0,24.0901,24.0977,24.0824,24.0824,130800.0
2009-12-16 14:50:00,31.5,31.52,31.48,31.5,25400.0,24.0748,24.0901,24.0595,24.0748,25400.0
2009-12-16 14:55:00,31.51,31.52,31.49,31.5,59000.0,24.0824,24.0901,24.0672,24.0748,59000.0
2009-12-16 15:00:00,31.5,31.51,31.48,31.48,45000.0,24.0748,24.0824,24.0595,24.0595,45000.0
2009-12-16 15:05:00,31.49,31.54,31.49,31.53,48100.0,24.0672,24.1054,24.0672,24.0977,48100.0
2009-12-16 15:10:00,31.52,31.53,31.5,31.5,14500.0,24.0901,24.0977,24.0748,24.0748,14500.0
2009-12-16 15:15:00,31.5,31.53,31.49,31.53,61700.0,24.0748,24.0977,24.0672,24.0977,61700.0
2009-12-16 15:20:00,31.53,31.54,31.5,31.51,72300.0,24.0977,24.1054,24.0748,24.0824,72300.0
2009-12-16 15:25:00,31.5,31.5,31.44,31.44,148600.0,24.0748,24.0748,24.0289,24.0289,148600.0
2009-12-16 15:30:00,31.44,31.47,31.44,31.46,73400.0,24.0289,24.0519,24.0289,24.0442,73400.0
2009-12-16 15:35:00,31.46,31.47,31.44,31.46,133100.0,24.0442,24.0519,24.0289,24.0442,133100.0
2009-12-16 15:40:00,31.47,31.48,31.45,31.47,89500.0,24.0519,24.0595,24.0366,24.0519,89500.0
2009-12-16 15:45:00,31.47,31.48,31.44,31.46,230200.0,24.0519,24.0595,24.0289,24.0442,230200.0
2009-12-16 15:50:00,31.45,31.46,31.43,31.45,317100.0,24.0366,24.0442,24.0213,24.0366,317100.0
2009-12-16 15:55:00,31.46,31.46,31.42,31.44,508000.0,24.0442,24.0442,24.0137,24.0289,508000.0
2009-12-17 09:30:00,31.15,31.41,31.15,31.3,67800.0,23.8073,24.006,23.8073,23.9219,67800.0
2009-12-17 09:35:00,31.29,31.35,31.29,31.35,104300.0,23.9143,23.9602,23.9143,23.9602,104300.0
2009-12-17 09:40:00,31.35,31.36,31.33,31.34,171300.0,23.9602,23.9678,23.9449,23.9525,171300.0
2009-12-17 09:45:00,31.34,31.36,31.33,31.36,91200.0,23.9525,23.9678,23.9449,23.9678,91200.0
2009-12-17 09:50:00,31.35,31.36,31.29,31.3,61900.0,23.9602,23.9678,23.9143,23.9219,61900.0
2009-12-17 09:55:00,31.3,31.3,31.22,31.23,58900.0,23.9219,23.9219,23.8608,23.8684,58900.0
2009-12-17 10:00:00,31.24,31.3,31.22,31.22,288100.0,23.8761,23.9219,23.8608,23.8608,288100.0
2009-12-17 10:05:00,31.21,31.23,31.19,31.23,140500.0,23.8532,23.8684,23.8379,23.8684,140500.0
2009-12-17 10:10:00,31.23,31.25,31.21,31.22,41500.0,23.8684,23.8837,23.8532,23.8608,41500.0
2009-12-17 10:15:00,31.22,31.24,31.21,31.24,47400.0,23.8608,23.8761,23.8532,23.8761,47400.0
2009-12-17 10:20:00,31.24,31.24,31.21,31.22,45600.0,23.8761,23.8761,23.8532,23.8608,45600.0
2009-12-17 10:25:00,31.22,31.22,31.19,31.2,74900.0,23.8608,23.8608,23.8379,23.8455,74900.0
2009-12-17 10:30:00,31.21,31.22,31.19,31.2,53800.0,23.8532,23.8608,23.8379,23.8455,53800.0
2009-12-17 10:35:00,31.2,31.2,31.18,31.19,38000.0,23.8455,23.8455,23.8302,23.8379,38000.0
2009-12-17 10:40:00,31.19,31.19,31.17,31.18,40500.0,23.8379,23.8379,23.8226,23.8302,40500.0
2009-12-17 10:45:00,31.18,31.21,31.17,31.21,490400.0,23.8302,23.8532,23.8226,23.8532,490400.0
2009-12-17 10:50:00,31.21,31.21,31.19,31.2,30600.0,23.8532,23.8532,23.8379,23.8455,30600.0
2009-12-17 10:55:00,31.2,31.21,31.2,31.21,32600.0,23.8455,23.8532,23.8455,23.8532,32600.0
2009-12-17 11:00:00,31.21,31.23,31.21,31.22,57700.0,23.8532,23.8684,23.8532,23.8608,57700.0
2009-12-17 11:05:00,31.21,31.22,31.19,31.2,33800.0,23.8532,23.8608,23.8379,23.8455,33800.0
2009-12-17 11:10:00,31.19,31.2,31.19,31.19,39600.0,23.8379,23.8455,23.8379,23.8379,39600.0
2009-12-17 11:15:00,31.19,31.22,31.19,31.22,97000.0,23.8379,23.8608,23.8379,23.8608,97000.0
2009-12-17 11:20:00,31.21,31.23,31.21,31.21,52900.0,23.8532,23.8684,23.8532,23.8532,52900.0
2009-12-17 11:25:00,31.21,31.21,31.15,31.17,57700.0,23.8532,23.8532,23.8073,23.8226,57700.0
2009-12-17 11:30:00,31.17,31.18,31.14,31.15,61100.0,23.8226,23.8302,23.7997,23.8073,61100.0
2009-12-17 11:35:00,31.15,31.17,31.13,31.15,89900.0,23.8073,23.8226,23.792,23.8073,89900.0
2009-12-17 11:40:00,31.14,31.14,31.12,31.12,46700.0,23.7997,23.7997,23.7844,23.7844,46700.0
2009-12-17 11:45:00,31.12,31.12,31.1,31.1,32700.0,23.7844,23.7844,23.7691,23.7691,32700.0
2009-12-17 11:50:00,31.1,31.11,31.09,31.1,152100.0,23.7691,23.7767,23.7614,23.7691,152100.0
2009-12-17 11:55:00,31.1,31.11,31.1,31.1,108400.0,23.7691,23.7767,23.7691,23.7691,108400.0
2009-12-17 12:00:00,31.1,31.1,31.09,31.1,317300.0,23.7691,23.7691,23.7614,23.7691,317300.0
2009-12-17 12:05:00,31.09,31.11,31.08,31.11,35900.0,23.7614,23.7767,23.7538,23.7767,35900.0
2009-12-17 12:10:00,31.11,31.13,31.11,31.11,25300.0,23.7767,23.792,23.7767,23.7767,25300.0
2009-12-17 12:15:00,31.11,31.13,31.09,31.11,250100.0,23.7767,23.792,23.7614,23.7767,250100.0
2009-12-17 12:20:00,31.11,31.11,31.08,31.09,16900.0,23.7767,23.7767,23.7538,23.7614,16900.0
2009-12-17 12:25:00,31.08,31.09,31.05,31.06,28700.0,23.7538,23.7614,23.7309,23.7385,28700.0
2009-12-17 12:30:00,31.07,31.07,31.06,31.06,29500.0,23.7462,23.7462,23.7385,23.7385,29500.0
2009-12-17 12:35:00,31.05,31.06,31.02,31.04,113500.0,23.7309,23.7385,23.7079,23.7232,113500.0
2009-12-17 12:40:00,31.04,31.05,31.0,31.0,28000.0,23.7232,23.7309,23.6927,23.6927,28000.0
2009-12-17 12:45:00,31.0,31.02,30.96,31.01,310700.0,23.6927,23.7079,23.6621,23.7003,310700.0
2009-12-17 12:50:00,31.01,31.05,31.0,31.03,32400.0,23.7003,23.7309,23.6927,23.7156,32400.0
2009-12-17 12:55:00,31.04,31.04,31.02,31.02,11000.0,23.7232,23.7232,23.7079,23.7079,11000.0
2009-12-17 13:00:00,31.03,31.06,31.03,31.05,151000.0,23.7156,23.7385,23.7156,23.7309,151000.0
2009-12-17 13:05:00,31.04,31.07,31.04,31.06,45300.0,23.7232,23.7462,23.7232,23.7385,45300.0
2009-12-17 13:10:00,31.06,31.08,31.06,31.08,49300.0,23.7385,23.7538,23.7385,23.7538,49300.0
2009-12-17 13:15:00,31.08,31.08,31.06,31.06,16900.0,23.7538,23.7538,23.7385,23.7385,16900.0
2009-12-17 13:20:00,31.06,31.07,31.06,31.07,38800.0,23.7385,23.7462,23.7385,23.7462,38800.0
2009-12-17 13:25:00,31.07,31.1,31.07,31.1,246300.0,23.7462,23.7691,23.7462,23.7691,246300.0
2009-12-17 13:30:00,31.09,31.11,31.09,31.1,47200.0,23.7614,23.7767,23.7614,23.7691,47200.0
2009-12-17 13:35:00,31.1,31.1,31.09,31.1,25600.0,23.7691,23.7691,23.7614,23.7691,25600.0
2009-12-17 13:40:00,31.1,31.12,31.1,31.1,39700.0,23.7691,23.7844,23.7691,23.7691,39700.0
2009-12-17 13:45:00,31.11,31.11,31.08,31.09,42500.0,23.7767,23.7767,23.7538,23.7614,42500.0
2009-12-17 13:50:00,31.09,31.13,31.08,31.12,49800.0,23.7614,23.792,23.7538,23.7844,49800.0
2009-12-17 13:55:00,31.12,31.13,31.11,31.13,37900.0,23.7844,23.792,23.7767,23.792,37900.0
2009-12-17 14:00:00,31.13,31.16,31.12,31.16,31600.0,23.792,23.8149,23.7844,23.8149,31600.0
2009-12-17 14:05:00,31.16,31.18,31.15,31.18,49800.0,23.8149,23.8302,23.8073,23.8302,49800.0
2009-12-17 14:10:00,31.18,31.19,31.17,31.19,48400.0,23.8302,23.8379,23.8226,23.8379,48400.0
2009-12-17 14:15:00,31.19,31.19,31.18,31.18,28000.0,23.8379,23.8379,23.8302,23.8302,28000.0
2009-12-17 14:20:00,31.18,31.21,31.18,31.21,84200.0,23.8302,23.8532,23.8302,23.8532,84200.0
2009-12-17 14:25:00,31.21,31.23,31.2,31.23,39100.0,23.8532,23.8684,23.8455,23.8684,39100.0
2009-12-17 14:30:00,31.23,31.24,31.21,31.24,57200.0,23.8684,23.8761,23.8532,23.8761,57200.0
2009-12-17 14:35:00,31.23,31.27,31.22,31.27,48100.0,23.8684,23.899,23.8608,23.899,48100.0
2009-12-17 14:40:00,31.27,31.27,31.24,31.24,75100.0,23.899,23.899,23.8761,23.8761,75100.0
2009-12-17 14:45:00,31.25,31.25,31.2,31.2,37700.0,23.8837,23.8837,23.8455,23.8455,37700.0
2009-12-17 14:50:00,31.2,31.22,31.2,31.21,46900.0,23.8455,23.8608,23.8455,23.8532,46900.0
2009-12-17 14:55:00,31.21,31.22,31.2,31.21,65500.0,23.8532,23.8608,23.8455,23.8532,65500.0
2009-12-17 15:00:00,31.2,31.2,31.19,31.19,37200.0,23.8455,23.8455,23.8379,23.8379,37200.0
2009-12-17 15:05:00,31.2,31.22,31.19,31.21,86300.0,23.8455,23.8608,23.8379,23.8532,86300.0
2009-12-17 15:10:00,31.21,31.21,31.16,31.16,72400.0,23.8532,23.8532,23.8149,23.8149,72400.0
2009-12-17 15:15:00,31.15,31.18,31.15,31.18,62100.0,23.8073,23.8302,23.8073,23.8302,62100.0
2009-12-17 15:20:00,31.17,31.19,31.17,31.18,83600.0,23.8226,23.8379,23.8226,23.8302,83600.0
2009-12-17 15:25:00,31.18,31.18,31.16,31.16,90800.0,23.8302,23.8302,23.8149,23.8149,90800.0
2009-12-17 15:30:00,31.15,31.2,31.15,31.2,155500.0,23.8073,23.8455,23.8073,23.8455,155500.0
2009-12-17 15:35:00,31.19,31.21,31.17,31.19,177300.0,23.8379,23.8532,23.8226,23.8379,177300.0
2009-12-17 15:40:00,31.19,31.23,31.18,31.21,178100.0,23.8379,23.8684,23.8302,23.8532,178100.0
2009-12-17 15:45:00,31.21,31.21,31.17,31.18,234500.0,23.8532,23.8532,23.8226,23.8302,234500.0
2009-12-17 15:50:00,31.18,31.19,31.14,31.16,284500.0,23.8302,23.8379,23.7997,23.8149,284500.0
2009-12-17 15:55:00,31.15,31.17,31.14,31.15,343200.0,23.8073,23.8226,23.7997,23.8073,343200.0
2009-12-18 09:30:00,31.02,31.15,31.0,31.07,112800.0,23.8385,23.9384,23.8231,23.8769,112800.0
2009-12-18 09:35:00,31.06,31.09,31.02,31.08,103300.0,23.8692,23.8923,23.8385,23.8846,103300.0
2009-12-18 09:40:00,31.09,31.09,31.04,31.07,150200.0,23.8923,23.8923,23.8539,23.8769,150200.0
2009-12-18 09:45:00,31.08,31.12,31.02,31.03,105100.0,23.8846,23.9153,23.8385,23.8462,105100.0
2009-12-18 09:50:00,31.02,31.06,31.01,31.02,206700.0,23.8385,23.8692,23.8308,23.8385,206700.0
2009-12-18 09:55:00,31.02,31.07,31.02,31.04,526200.0,23.8385,23.8769,23.8385,23.8539,526200.0
2009-12-18 10:00:00,31.04,31.06,31.01,31.02,505400.0,23.8539,23.8692,23.8308,23.8385,505400.0
2009-12-18 10:05:00,31.03,31.05,31.02,31.04,80200.0,23.8462,23.8615,23.8385,23.8539,80200.0
2009-12-18 10:10:00,31.04,31.08,31.04,31.07,244400.0,23.8539,23.8846,23.8539,23.8769,244400.0
2009-12-18 10:15:00,31.08,31.11,31.06,31.06,204400.0,23.8846,23.9077,23.8692,23.8692,204400.0
2009-12-18 10:20:00,31.06,31.06,30.97,30.99,75200.0,23.8692,23.8692,23.8001,23.8154,75200.0
2009-12-18 10:25:00,30.98,31.02,30.97,31.02,69200.0,23.8077,23.8385,23.8001,23.8385,69200.0
2009-12-18 10:30:00,31.01,31.01,30.95,30.95,51800.0,23.8308,23.8308,23.7847,23.7847,51800.0
2009-12-18 10:35:00,30.95,30.95,30.92,30.95,137000.0,23.7847,23.7847,23.7616,23.7847,137000.0
2009-12-18 10:40:00,30.96,30.98,30.94,30.97,186600.0,23.7924,23.8077,23.777,23.8001,186600.0
2009-12-18 10:45:00,30.98,30.99,30.97,30.98,562300.0,23.8077,23.8154,23.8001,23.8077,562300.0
2009-12-18 10:50:00,30.98,30.99,30.97,30.99,130700.0,23.8077,23.8154,23.8001,23.8154,130700.0
2009-12-18 10:55:00,30.99,31.03,30.99,31.02,370400.0,23.8154,23.8462,23.8154,23.8385,370400.0
2009-12-18 11:00:00,31.02,31.04,31.02,31.02,352100.0,23.8385,23.8539,23.8385,23.8385,352100.0
2009-12-18 11:05:00,31.02,31.03,30.97,30.97,32700.0,23.8385,23.8462,23.8001,23.8001,32700.0
2009-12-18 11:10:00,30.97,31.0,30.96,30.96,71200.0,23.8001,23.8231,23.7924,23.7924,71200.0
2009-12-18 11:15:00,30.97,30.97,30.89,30.94,104800.0,23.8001,23.8001,23.7386,23.777,104800.0
2009-12-18 11:20:00,30.94,30.95,30.92,30.95,47300.0,23.777,23.7847,23.7616,23.7847,47300.0
2009-12-18 11:25:00,30.94,30.98,30.94,30.95,269900.0,23.777,23.8077,23.777,23.7847,269900.0
2009-12-18 11:30:00,30.95,30.95,30.93,30.94,33800.0,23.7847,23.7847,23.7693,23.777,33800.0
2009-12-18 11:35:00,30.94,30.94,30.91,30.92,57800.0,23.777,23.777,23.754,23.7616,57800.0
2009-12-18 11:40:00,30.92,30.92,30.89,30.91,43300.0,23.7616,23.7616,23.7386,23.754,43300.0
2009-12-18 11:45:00,30.9,30.91,30.88,30.89,35400.0,23.7463,23.754,23.7309,23.7386,35400.0
2009-12-18 11:50:00,30.9,30.93,30.9,30.92,45900.0,23.7463,23.7693,23.7463,23.7616,45900.0
2009-12-18 11:55:00,30.92,30.93,30.91,30.92,106800.0,23.7616,23.7693,23.754,23.7616,106800.0
2009-12-18 12:00:00,30.92,30.93,30.9,30.91,127200.0,23.7616,23.7693,23.7463,23.754,127200.0
2009-12-18 12:05:00,30.91,30.92,30.89,30.92,123100.0,23.754,23.7616,23.7386,23.7616,123100.0
2009-12-18 12:10:00,30.93,30.95,30.93,30.94,109100.0,23.7693,23.7847,23.7693,23.777,109100.0
2009-12-18 12:15:00,30.94,30.96,30.94,30.95,108700.0,23.777,23.7924,23.777,23.7847,108700.0
2009-12-18 12:20:00,30.96,31.0,30.95,31.0,101500.0,23.7924,23.8231,23.7847,23.8231,101500.0
2009-12-18 12:25:00,31.0,31.01,30.98,30.99,31000.0,23.8231,23.8308,23.8077,23.8154,31000.0
2009-12-18 12:30:00,30.99,31.0,30.97,30.99,23600.0,23.8154,23.8231,23.8001,23.8154,23600.0
2009-12-18 12:35:00,30.99,31.01,30.99,31.0,50500.0,23.8154,23.8308,23.8154,23.8231,50500.0
2009-12-18 12:40:00,31.0,31.01,30.98,31.0,64000.0,23.8231,23.8308,23.8077,23.8231,64000.0
2009-12-18 12:45:00,31.01,31.02,30.98,31.01,57700.0,23.8308,23.8385,23.8077,23.8308,57700.0
2009-12-18 12:50:00,31.0,31.02,31.0,31.01,132200.0,23.8231,23.8385,23.8231,23.8308,132200.0
2009-12-18 12:55:00,31.01,31.03,31.0,31.03,8700.0,23.8308,23.8462,23.8231,23.8462,8700.0
2009-12-18 13:00:00,31.03,31.03,31.01,31.02,22200.0,23.8462,23.8462,23.8308,23.8385,22200.0
2009-12-18 13:05:00,31.01,31.04,31.01,31.02,39600.0,23.8308,23.8539,23.8308,23.8385,39600.0
2009-12-18 13:10:00,31.02,31.04,31.0,31.0,30700.0,23.8385,23.8539,23.8231,23.8231,30700.0
2009-12-18 13:15:00,31.0,31.0,30.98,31.0,35600.0,23.8231,23.8231,23.8077,23.8231,35600.0
2009-12-18 13:20:00,31.0,31.02,30.99,31.02,48800.0,23.8231,23.8385,23.8154,23.8385,48800.0
2009-12-18 13:25:00,31.02,31.06,31.01,31.03,155100.0,23.8385,23.8692,23.8308,23.8462,155100.0
2009-12-18 13:30:00,31.03,31.04,31.02,31.02,103200.0,23.8462,23.8539,23.8385,23.8385,103200.0
2009-12-18 13:35:00,31.02,31.03,31.01,31.02,37200.0,23.8385,23.8462,23.8308,23.8385,37200.0
2009-12-18 13:40:00,31.02,31.03,31.01,31.02,19300.0,23.8385,23.8462,23.8308,23.8385,19300.0
2009-12-18 13:45:00,31.02,31.03,30.99,30.99,30300.0,23.8385,23.8462,23.8154,23.8154,30300.0
2009-12-18 13:50:00,31.0,31.0,30.97,30.97,24500.0,23.8231,23.8231,23.8001,23.8001,24500.0
2009-12-18 13:55:00,30.98,30.99,30.96,30.96,20300.0,23.8077,23.8154,23.7924,23.7924,20300.0
2009-12-18 14:00:00,30.97,30.98,30.96,30.98,33400.0,23.8001,23.8077,23.7924,23.8077,33400.0
2009-12-18 14:05:00,30.97,30.99,30.97,30.98,20400.0,23.8001,23.8154,23.8001,23.8077,20400.0
2009-12-18 14:10:00,30.98,30.98,30.95,30.97,37800.0,23.8077,23.8077,23.7847,23.8001,37800.0
2009-12-18 14:15:00,30.96,30.97,30.96,30.97,19500.0,23.7924,23.8001,23.7924,23.8001,19500.0
2009-12-18 14:20:00,30.97,30.97,30.95,30.96,42800.0,23.8001,23.8001,23.7847,23.7924,42800.0
2009-12-18 14:25:00,30.95,30.98,30.95,30.98,32900.0,23.7847,23.8077,23.7847,23.8077,32900.0
2009-12-18 14:30:00,30.98,30.98,30.95,30.96,32700.0,23.8077,23.8077,23.7847,23.7924,32700.0
2009-12-18 14:35:00,30.95,30.99,30.95,30.98,30100.0,23.7847,23.8154,23.7847,23.8077,30100.0
2009-12-18 14:40:00,30.98,31.01,30.98,31.0,32700.0,23.8077,23.8308,23.8077,23.8231,32700.0
2009-12-18 14:45:00,31.0,31.01,30.98,30.98,33500.0,23.8231,23.8308,23.8077,23.8077,33500.0
2009-12-18 14:50:00,30.99,31.0,30.98,30.99,32100.0,23.8154,23.8231,23.8077,23.8154,32100.0
2009-12-18 14:55:00,31.0,31.02,30.99,31.01,45200.0,23.8231,23.8385,23.8154,23.8308,45200.0
2009-12-18 15:00:00,31.01,31.02,31.0,31.01,33100.0,23.8308,23.8385,23.8231,23.8308,33100.0
2009-12-18 15:05:00,31.01,31.02,30.99,31.0,60100.0,23.8308,23.8385,23.8154,23.8231,60100.0
2009-12-18 15:10:00,31.0,31.0,30.98,30.99,51800.0,23.8231,23.8231,23.8077,23.8154,51800.0
2009-12-18 15:15:00,30.98,30.98,30.96,30.96,62100.0,23.8077,23.8077,23.7924,23.7924,62100.0
2009-12-18 15:20:00,30.97,30.97,30.94,30.95,108500.0,23.8001,23.8001,23.777,23.7847,108500.0
2009-12-18 15:25:00,30.94,30.96,30.94,30.95,48900.0,23.777,23.7924,23.777,23.7847,48900.0
2009-12-18 15:30:00,30.95,30.97,30.93,30.95,119300.0,23.7847,23.8001,23.7693,23.7847,119300.0
2009-12-18 15:35:00,30.96,30.96,30.94,30.95,76700.0,23.7924,23.7924,23.777,23.7847,76700.0
2009-12-18 15:40:00,30.96,30.99,30.94,30.99,156200.0,23.7924,23.8154,23.777,23.8154,156200.0
2009-12-18 15:45:00,30.99,31.03,30.98,31.01,117700.0,23.8154,23.8462,23.8077,23.8308,117700.0
2009-12-18 15:50:00,31.01,31.07,31.01,31.07,314200.0,23.8308,23.8769,23.8308,23.8769,314200.0
2009-12-18 15:55:00,31.07,31.11,31.06,31.1,521500.0,23.8769,23.9077,23.8692,23.9,521500.0
2009-12-21 09:30:00,30.94,31.55,30.93,31.52,478800.0,23.777,24.2458,23.7693,24.2227,478800.0
2009-12-21 09:35:00,31.51,31.62,31.49,31.57,469700.0,24.215,24.2996,24.1997,24.2612,469700.0
2009-12-21 09:40:00,31.57,31.58,31.52,31.52,63400.0,24.2612,24.2688,24.2227,24.2227,63400.0
2009-12-21 09:45:00,31.52,31.55,31.49,31.49,96700.0,24.2227,24.2458,24.1997,24.1997,96700.0
2009-12-21 09:50:00,31.49,31.53,31.47,31.53,283400.0,24.1997,24.2304,24.1843,24.2304,283400.0
2009-12-21 09:55:00,31.52,31.55,31.52,31.52,86500.0,24.2227,24.2458,24.2227,24.2227,86500.0
2009-12-21 10:00:00,31.52,31.6,31.52,31.59,122000.0,24.2227,24.2842,24.2227,24.2765,122000.0
2009-12-21 10:05:00,31.59,31.6,31.55,31.56,57900.0,24.2765,24.2842,24.2458,24.2535,57900.0
2009-12-21 10:10:00,31.56,31.6,31.55,31.58,99600.0,24.2535,24.2842,24.2458,24.2688,99600.0
2009-12-21 10:15:00,31.58,31.58,31.55,31.57,40000.0,24.2688,24.2688,24.2458,24.2612,40000.0
2009-12-21 10:20:00,31.58,31.59,31.55,31.55,15200.0,24.2688,24.2765,24.2458,24.2458,15200.0
2009-12-21 10:25:00,31.56,31.56,31.52,31.53,23300.0,24.2535,24.2535,24.2227,24.2304,23300.0
2009-12-21 10:30:00,31.53,31.55,31.53,31.53,41200.0,24.2304,24.2458,24.2304,24.2304,41200.0
2009-12-21 10:35:00,31.53,31.53,31.51,31.52,85400.0,24.2304,24.2304,24.215,24.2227,85400.0
2009-12-21 10:40:00,31.51,31.54,31.51,31.51,18100.0,24.215,24.2381,24.215,24.215,18100.0
2009-12-21 10:45:00,31.5,31.51,31.45,31.47,66100.0,24.2074,24.215,24.1689,24.1843,66100.0
2009-12-21 10:50:00,31.46,31.49,31.46,31.49,12500.0,24.1766,24.1997,24.1766,24.1997,12500.0
2009-12-21 10:55:00,31.48,31.49,31.48,31.49,22600.0,24.192,24.1997,24.192,24.1997,22600.0
2009-12-21 11:00:00,31.49,31.5,31.48,31.49,25100.0,24.1997,24.2074,24.192,24.1997,25100.0
2009-12-21 11:05:00,31.48,31.52,31.48,31.51,42500.0,24.192,24.2227,24.192,24.215,42500.0
2009-12-21 11:10:00,31.51,31.54,31.5,31.54,42600.0,24.215,24.2381,24.2074,24.2381,42600.0
2009-12-21 11:15:00,31.54,31.54,31.52,31.53,13300.0,24.2381,24.2381,24.2227,24.2304,13300.0
2009-12-21 11:20:00,31.53,31.54,31.52,31.53,10100.0,24.2304,24.2381,24.2227,24.2304,10100.0
2009-12-21 11:25:00,31.52,31.54,31.52,31.54,13000.0,24.2227,24.2381,24.2227,24.2381,13000.0
2009-12-21 11:30:00,31.53,31.55,31.52,31.53,59600.0,24.2304,24.2458,24.2227,24.2304,59600.0
2009-12-21 11:35:00,31.53,31.53,31.52,31.52,20300.0,24.2304,24.2304,24.2227,24.2227,20300.0
2009-12-21 11:40:00,31.52,31.53,31.51,31.52,25100.0,24.2227,24.2304,24.215,24.2227,25100.0
2009-12-21 11:45:00,31.52,31.52,31.5,31.51,33900.0,24.2227,24.2227,24.2074,24.215,33900.0
2009-12-21 11:50:00,31.5,31.51,31.5,31.51,5600.0,24.2074,24.215,24.2074,24.215,5600.0
2009-12-21 11:55:00,31.5,31.51,31.49,31.49,11200.0,24.2074,24.215,24.1997,24.1997,11200.0
2009-12-21 12:00:00,31.49,31.5,31.48,31.5,18800.0,24.1997,24.2074,24.192,24.2074,18800.0
2009-12-21 12:05:00,31.51,31.56,31.51,31.54,69400.0,24.215,24.2535,24.215,24.2381,69400.0
2009-12-21 12:10:00,31.53,31.54,31.53,31.53,9000.0,24.2304,24.2381,24.2304,24.2304,9000.0
2009-12-21 12:15:00,31.53,31.55,31.53,31.55,21600.0,24.2304,24.2458,24.2304,24.2458,21600.0
2009-12-21 12:20:00,31.55,31.55,31.53,31.53,9800.0,24.2458,24.2458,24.2304,24.2304,9800.0
2009-12-21 12:25:00,31.54,31.55,31.51,31.51,37000.0,24.2381,24.2458,24.215,24.215,37000.0
2009-12-21 12:30:00,31.51,31.51,31.47,31.47,16600.0,24.215,24.215,24.1843,24.1843,16600.0
2009-12-21 12:35:00,31.48,31.49,31.47,31.47,47600.0,24.192,24.1997,24.1843,24.1843,47600.0
2009-12-21 12:40:00,31.47,31.52,31.47,31.52,82700.0,24.1843,24.2227,24.1843,24.2227,82700.0
2009-12-21 12:45:00,31.52,31.52,31.49,31.49,47400.0,24.2227,24.2227,24.1997,24.1997,47400.0
2009-12-21 12:50:00,31.49,31.51,31.49,31.5,13000.0,24.1997,24.215,24.1997,24.2074,13000.0
2009-12-21 12:55:00,31.5,31.55,31.5,31.54,656400.0,24.2074,24.2458,24.2074,24.2381,656400.0
2009-12-21 13:00:00,31.55,31.55,31.53,31.54,57300.0,24.2458,24.2458,24.2304,24.2381,57300.0
2009-12-21 13:05:00,31.54,31.54,31.52,31.53,3900.0,24.2381,24.2381,24.2227,24.2304,3900.0
2009-12-21 13:10:00,31.53,31.53,31.5,31.5,16400.0,24.2304,24.2304,24.2074,24.2074,16400.0
2009-12-21 13:15:00,31.5,31.5,31.48,31.48,55400.0,24.2074,24.2074,24.192,24.192,55400.0
2009-12-21 13:20:00,31.48,31.5,31.48,31.48,8900.0,24.192,24.2074,24.192,24.192,8900.0
2009-12-21 13:25:00,31.49,31.5,31.48,31.49,1900.0,24.1997,24.2074,24.192,24.1997,1900.0
2009-12-21 13:30:00,31.49,31.5,31.49,31.49,3800.0,24.1997,24.2074,24.1997,24.1997,3800.0
2009-12-21 13:35:00,31.5,31.5,31.47,31.48,10100.0,24.2074,24.2074,24.1843,24.192,10100.0
2009-12-21 13:40:00,31.47,31.47,31.45,31.46,25700.0,24.1843,24.1843,24.1689,24.1766,25700.0
2009-12-21 13:45:00,31.46,31.47,31.45,31.46,18400.0,24.1766,24.1843,24.1689,24.1766,18400.0
2009-12-21 13:50:00,31.47,31.48,31.46,31.48,11000.0,24.1843,24.192,24.1766,24.192,11000.0
2009-12-21 13:55:00,31.48,31.49,31.48,31.48,16000.0,24.192,24.1997,24.192,24.192,16000.0
2009-12-21 14:00:00,31.48,31.49,31.47,31.47,7600.0,24.192,24.1997,24.1843,24.1843,7600.0
2009-12-21 14:05:00,31.47,31.47,31.46,31.47,6800.0,24.1843,24.1843,24.1766,24.1843,6800.0
2009-12-21 14:10:00,31.47,31.48,31.47,31.48,14300.0,24.1843,24.192,24.1843,24.192,14300.0
2009-12-21 14:15:00,31.47,31.49,31.47,31.47,19500.0,24.1843,24.1997,24.1843,24.1843,19500.0
2009-12-21 14:20:00,31.47,31.48,31.47,31.47,7900.0,24.1843,24.192,24.1843,24.1843,7900.0
2009-12-21 14:25:00,31.47,31.48,31.47,31.47,7300.0,24.1843,24.192,24.1843,24.1843,7300.0
2009-12-21 14:30:00,31.47,31.47,31.46,31.47,14900.0,24.1843,24.1843,24.1766,24.1843,14900.0
2009-12-21 14:35:00,31.47,31.47,31.45,31.45,21500.0,24.1843,24.1843,24.1689,24.1689,21500.0
2009-12-21 14:40:00,31.45,31.45,31.43,31.44,13800.0,24.1689,24.1689,24.1536,24.1613,13800.0
2009-12-21 14:45:00,31.43,31.44,31.42,31.43,13100.0,24.1536,24.1613,24.1459,24.1536,13100.0
2009-12-21 14:50:00,31.42,31.43,31.41,31.42,19100.0,24.1459,24.1536,24.1382,24.1459,19100.0
2009-12-21 14:55:00,31.41,31.42,31.39,31.39,17000.0,24.1382,24.1459,24.1228,24.1228,17000.0
2009-12-21 15:00:00,31.39,31.4,31.37,31.37,154100.0,24.1228,24.1305,24.1075,24.1075,154100.0
2009-12-21 15:05:00,31.37,31.39,31.37,31.38,221800.0,24.1075,24.1228,24.1075,24.1151,221800.0
2009-12-21 15:10:00,31.39,31.39,31.34,31.35,39300.0,24.1228,24.1228,24.0844,24.0921,39300.0
2009-12-21 15:15:00,31.35,31.35,31.31,31.33,64600.0,24.0921,24.0921,24.0613,24.0767,64600.0
2009-12-21 15:20:00,31.34,31.37,31.34,31.37,25500.0,24.0844,24.1075,24.0844,24.1075,25500.0
2009-12-21 15:25:00,31.38,31.38,31.37,31.38,49600.0,24.1151,24.1151,24.1075,24.1151,49600.0
2009-12-21 15:30:00,31.37,31.38,31.36,31.37,52100.0,24.1075,24.1151,24.0998,24.1075,52100.0
2009-12-21 15:35:00,31.38,31.41,31.37,31.4,149600.0,24.1151,24.1382,24.1075,24.1305,149600.0
2009-12-21 15:40:00,31.4,31.41,31.36,31.36,174400.0,24.1305,24.1382,24.0998,24.0998,174400.0
2009-12-21 15:45:00,31.37,31.38,31.36,31.38,157200.0,24.1075,24.1151,24.0998,24.1151,157200.0
2009-12-21 15:50:00,31.37,31.42,31.37,31.4,308200.0,24.1075,24.1459,24.1075,24.1305,308200.0
2009-12-21 15:55:00,31.41,31.41,31.38,31.4,484000.0,24.1382,24.1382,24.1151,24.1305,484000.0
2009-12-22 09:30:00,31.54,31.6,31.34,31.48,142000.0,24.2381,24.2842,24.0844,24.192,142000.0
2009-12-22 09:35:00,31.48,31.56,31.48,31.56,73800.0,24.192,24.2535,24.192,24.2535,73800.0
2009-12-22 09:40:00,31.56,31.58,31.52,31.55,73200.0,24.2535,24.2688,24.2227,24.2458,73200.0
2009-12-22 09:45:00,31.54,31.54,31.5,31.5,23400.0,24.2381,24.2381,24.2074,24.2074,23400.0
2009-12-22 09:50:00,31.51,31.54,31.51,31.53,57100.0,24.215,24.2381,24.215,24.2304,57100.0
2009-12-22 09:55:00,31.52,31.53,31.48,31.49,48900.0,24.2227,24.2304,24.192,24.1997,48900.0
2009-12-22 10:00:00,31.5,31.58,31.48,31.52,121000.0,24.2074,24.2688,24.192,24.2227,121000.0
2009-12-22 10:05:00,31.53,31.62,31.53,31.62,39400.0,24.2304,24.2996,24.2304,24.2996,39400.0
2009-12-22 10:10:00,31.62,31.64,31.6,31.6,64200.0,24.2996,24.315,24.2842,24.2842,64200.0
2009-12-22 10:15:00,31.59,31.59,31.57,31.57,47600.0,24.2765,24.2765,24.2612,24.2612,47600.0
2009-12-22 10:20:00,31.56,31.58,31.55,31.58,34300.0,24.2535,24.2688,24.2458,24.2688,34300.0
2009-12-22 10:25:00,31.57,31.6,31.56,31.58,44500.0,24.2612,24.2842,24.2535,24.2688,44500.0
2009-12-22 10:30:00,31.58,31.58,31.54,31.54,39200.0,24.2688,24.2688,24.2381,24.2381,39200.0
2009-12-22 10:35:00,31.55,31.55,31.52,31.53,38100.0,24.2458,24.2458,24.2227,24.2304,38100.0
2009-12-22 10:40:00,31.53,31.53,31.5,31.51,16400.0,24.2304,24.2304,24.2074,24.215,16400.0
2009-12-22 10:45:00,31.5,31.51,31.48,31.48,66500.0,24.2074,24.215,24.192,24.192,66500.0
2009-12-22 10:50:00,31.48,31.49,31.47,31.49,21000.0,24.192,24.1997,24.1843,24.1997,21000.0
2009-12-22 10:55:00,31.48,31.49,31.47,31.49,17500.0,24.192,24.1997,24.1843,24.1997,17500.0
2009-12-22 11:00:00,31.48,31.48,31.46,31.48,62400.0,24.192,24.192,24.1766,24.192,62400.0
2009-12-22 11:05:00,31.47,31.5,31.47,31.5,32400.0,24.1843,24.2074,24.1843,24.2074,32400.0
2009-12-22 11:10:00,31.5,31.52,31.5,31.52,15000.0,24.2074,24.2227,24.2074,24.2227,15000.0
2009-12-22 11:15:00,31.51,31.54,31.51,31.52,22000.0,24.215,24.2381,24.215,24.2227,22000.0
2009-12-22 11:20:00,31.52,31.53,31.5,31.51,24200.0,24.2227,24.2304,24.2074,24.215,24200.0
2009-12-22 11:25:00,31.5,31.51,31.49,31.49,23800.0,24.2074,24.215,24.1997,24.1997,23800.0
2009-12-22 11:30:00,31.49,31.5,31.46,31.47,18000.0,24.1997,24.2074,24.1766,24.1843,18000.0
2009-12-22 11:35:00,31.46,31.48,31.46,31.48,15700.0,24.1766,24.192,24.1766,24.192,15700.0
2009-12-22 11:40:00,31.49,31.5,31.48,31.5,29400.0,24.1997,24.2074,24.192,24.2074,29400.0
2009-12-22 11:45:00,31.49,31.5,31.49,31.49,85900.0,24.1997,24.2074,24.1997,24.1997,85900.0
2009-12-22 11:50:00,31.49,31.5,31.48,31.49,24600.0,24.1997,24.2074,24.192,24.1997,24600.0
2009-12-22 11:55:00,31.48,31.49,31.47,31.48,30300.0,24.192,24.1997,24.1843,24.192,30300.0
2009-12-22 12:00:00,31.48,31.48,31.47,31.47,8100.0,24.192,24.192,24.1843,24.1843,8100.0
2009-12-22 12:05:00,31.48,31.49,31.47,31.48,40100.0,24.192,24.1997,24.1843,24.192,40100.0
2009-12-22 12:10:00,31.48,31.49,31.47,31.49,8300.0,24.192,24.1997,24.1843,24.1997,8300.0
2009-12-22 12:15:00,31.49,31.5,31.48,31.5,6100.0,24.1997,24.2074,24.192,24.2074,6100.0
2009-12-22 12:20:00,31.5,31.5,31.49,31.5,11700.0,24.2074,24.2074,24.1997,24.2074,11700.0
2009-12-22 12:25:00,31.5,31.51,31.49,31.49,31500.0,24.2074,24.215,24.1997,24.1997,31500.0
2009-12-22 12:30:00,31.5,31.52,31.49,31.51,20300.0,24.2074,24.2227,24.1997,24.215,20300.0
2009-12-22 12:35:00,31.51,31.51,31.49,31.49,10600.0,24.215,24.215,24.1997,24.1997,10600.0
2009-12-22 12:40:00,31.5,31.5,31.49,31.49,6100.0,24.2074,24.2074,24.1997,24.1997,6100.0
2009-12-22 12:45:00,31.49,31.5,31.49,31.49,8300.0,24.1997,24.2074,24.1997,24.1997,8300.0
2009-12-22 12:50:00,31.5,31.53,31.49,31.53,15800.0,24.2074,24.2304,24.1997,24.2304,15800.0
2009-12-22 12:55:00,31.53,31.53,31.5,31.51,39700.0,24.2304,24.2304,24.2074,24.215,39700.0
2009-12-22 13:00:00,31.52,31.52,31.5,31.52,17800.0,24.2227,24.2227,24.2074,24.2227,17800.0
2009-12-22 13:05:00,31.53,31.54,31.52,31.54,36300.0,24.2304,24.2381,24.2227,24.2381,36300.0
2009-12-22 13:10:00,31.54,31.55,31.53,31.53,21500.0,24.2381,24.2458,24.2304,24.2304,21500.0
2009-12-22 13:15:00,31.53,31.54,31.52,31.52,12200.0,24.2304,24.2381,24.2227,24.2227,12200.0
2009-12-22 13:20:00,31.52,31.53,31.51,31.52,6600.0,24.2227,24.2304,24.215,24.2227,6600.0
2009-12-22 13:25:00,31.52,31.52,31.5,31.51,8900.0,24.2227,24.2227,24.2074,24.215,8900.0
2009-12-22 13:30:00,31.5,31.51,31.5,31.5,7200.0,24.2074,24.215,24.2074,24.2074,7200.0
2009-12-22 13:35:00,31.5,31.53,31.49,31.53,62000.0,24.2074,24.2304,24.1997,24.2304,62000.0
2009-12-22 13:40:00,31.52,31.53,31.5,31.52,44600.0,24.2227,24.2304,24.2074,24.2227,44600.0
2009-12-22 13:45:00,31.52,31.52,31.5,31.5,14700.0,24.2227,24.2227,24.2074,24.2074,14700.0
2009-12-22 13:50:00,31.5,31.51,31.49,31.51,13100.0,24.2074,24.215,24.1997,24.215,13100.0
2009-12-22 13:55:00,31.52,31.52,31.5,31.51,20100.0,24.2227,24.2227,24.2074,24.215,20100.0
2009-12-22 14:00:00,31.5,31.5,31.49,31.49,18900.0,24.2074,24.2074,24.1997,24.1997,18900.0
2009-12-22 14:05:00,31.49,31.5,31.49,31.49,16400.0,24.1997,24.2074,24.1997,24.1997,16400.0
2009-12-22 14:10:00,31.5,31.5,31.49,31.5,23200.0,24.2074,24.2074,24.1997,24.2074,23200.0
2009-12-22 14:15:00,31.5,31.51,31.49,31.51,17800.0,24.2074,24.215,24.1997,24.215,17800.0
2009-12-22 14:20:00,31.51,31.51,31.49,31.5,59800.0,24.215,24.215,24.1997,24.2074,59800.0
2009-12-22 14:25:00,31.5,31.5,31.49,31.49,10000.0,24.2074,24.2074,24.1997,24.1997,10000.0
2009-12-22 14:30:00,31.49,31.51,31.48,31.5,310400.0,24.1997,24.215,24.192,24.2074,310400.0
2009-12-22 14:35:00,31.5,31.51,31.49,31.51,65800.0,24.2074,24.215,24.1997,24.215,65800.0
2009-12-22 14:40:00,31.51,31.51,31.49,31.51,19800.0,24.215,24.215,24.1997,24.215,19800.0
2009-12-22 14:45:00,31.5,31.51,31.48,31.49,16100.0,24.2074,24.215,24.192,24.1997,16100.0
2009-12-22 14:50:00,31.48,31.49,31.48,31.49,169500.0,24.192,24.1997,24.192,24.1997,169500.0
2009-12-22 14:55:00,31.49,31.5,31.49,31.5,44600.0,24.1997,24.2074,24.1997,24.2074,44600.0
2009-12-22 15:00:00,31.5,31.5,31.48,31.49,33000.0,24.2074,24.2074,24.192,24.1997,33000.0
2009-12-22 15:05:00,31.48,31.49,31.46,31.47,30100.0,24.192,24.1997,24.1766,24.1843,30100.0
2009-12-22 15:10:00,31.46,31.48,31.46,31.48,21700.0,24.1766,24.192,24.1766,24.192,21700.0
2009-12-22 15:15:00,31.48,31.51,31.47,31.5,21100.0,24.192,24.215,24.1843,24.2074,21100.0
2009-12-22 15:20:00,31.51,31.51,31.49,31.51,55100.0,24.215,24.215,24.1997,24.215,55100.0
2009-12-22 15:25:00,31.51,31.51,31.48,31.49,175800.0,24.215,24.215,24.192,24.1997,175800.0
2009-12-22 15:30:00,31.5,31.51,31.48,31.51,68900.0,24.2074,24.215,24.192,24.215,68900.0
2009-12-22 15:35:00,31.51,31.53,31.51,31.52,76100.0,24.215,24.2304,24.215,24.2227,76100.0
2009-12-22 15:40:00,31.52,31.52,31.5,31.5,96400.0,24.2227,24.2227,24.2074,24.2074,96400.0
2009-12-22 15:45:00,31.5,31.51,31.49,31.51,192500.0,24.2074,24.215,24.1997,24.215,192500.0
2009-12-22 15:50:00,31.51,31.52,31.48,31.5,181000.0,24.215,24.2227,24.192,24.2074,181000.0
2009-12-22 15:55:00,31.5,31.53,31.48,31.49,252000.0,24.2074,24.2304,24.192,24.1997,252000.0
2009-12-23 09:30:00,31.65,31.65,31.5,31.59,72500.0,24.3226,24.3226,24.2074,24.2765,72500.0
2009-12-23 09:35:00,31.59,31.65,31.58,31.64,110000.0,24.2765,24.3226,24.2688,24.315,110000.0
2009-12-23 09:40:00,31.65,31.65,31.59,31.61,74600.0,24.3226,24.3226,24.2765,24.2919,74600.0
2009-12-23 09:45:00,31.6,31.62,31.58,31.62,43900.0,24.2842,24.2996,24.2688,24.2996,43900.0
2009-12-23 09:50:00,31.61,31.61,31.58,31.58,35500.0,24.2919,24.2919,24.2688,24.2688,35500.0
2009-12-23 09:55:00,31.58,31.58,31.55,31.56,110000.0,24.2688,24.2688,24.2458,24.2535,110000.0
2009-12-23 10:00:00,31.55,31.55,31.47,31.51,101600.0,24.2458,24.2458,24.1843,24.215,101600.0
2009-12-23 10:05:00,31.51,31.51,31.49,31.5,24400.0,24.215,24.215,24.1997,24.2074,24400.0
2009-12-23 10:10:00,31.5,31.54,31.5,31.53,49100.0,24.2074,24.2381,24.2074,24.2304,49100.0
2009-12-23 10:15:00,31.53,31.54,31.49,31.49,125000.0,24.2304,24.2381,24.1997,24.1997,125000.0
2009-12-23 10:20:00,31.49,31.5,31.48,31.5,74100.0,24.1997,24.2074,24.192,24.2074,74100.0
2009-12-23 10:25:00,31.51,31.53,31.49,31.52,63300.0,24.215,24.2304,24.1997,24.2227,63300.0
2009-12-23 10:30:00,31.52,31.54,31.51,31.52,76700.0,24.2227,24.2381,24.215,24.2227,76700.0
2009-12-23 10:35:00,31.52,31.53,31.51,31.53,12800.0,24.2227,24.2304,24.215,24.2304,12800.0
2009-12-23 10:40:00,31.53,31.54,31.51,31.51,22800.0,24.2304,24.2381,24.215,24.215,22800.0
2009-12-23 10:45:00,31.51,31.53,31.5,31.51,54500.0,24.215,24.2304,24.2074,24.215,54500.0
2009-12-23 10:50:00,31.51,31.52,31.5,31.52,20200.0,24.215,24.2227,24.2074,24.2227,20200.0
2009-12-23 10:55:00,31.51,31.52,31.5,31.5,14700.0,24.215,24.2227,24.2074,24.2074,14700.0
2009-12-23 11:00:00,31.5,31.52,31.5,31.51,17600.0,24.2074,24.2227,24.2074,24.215,17600.0
2009-12-23 11:05:00,31.51,31.52,31.5,31.51,25100.0,24.215,24.2227,24.2074,24.215,25100.0
2009-12-23 11:10:00,31.52,31.52,31.5,31.51,51300.0,24.2227,24.2227,24.2074,24.215,51300.0
2009-12-23 11:15:00,31.51,31.52,31.51,31.51,25300.0,24.215,24.2227,24.215,24.215,25300.0
2009-12-23 11:20:00,31.52,31.53,31.5,31.52,35200.0,24.2227,24.2304,24.2074,24.2227,35200.0
2009-12-23 11:25:00,31.51,31.52,31.5,31.51,10600.0,24.215,24.2227,24.2074,24.215,10600.0
2009-12-23 11:30:00,31.5,31.52,31.49,31.5,41400.0,24.2074,24.2227,24.1997,24.2074,41400.0
2009-12-23 11:35:00,31.51,31.52,31.5,31.5,15900.0,24.215,24.2227,24.2074,24.2074,15900.0
2009-12-23 11:40:00,31.51,31.53,31.49,31.5,56300.0,24.215,24.2304,24.1997,24.2074,56300.0
2009-12-23 11:45:00,31.49,31.5,31.49,31.49,19600.0,24.1997,24.2074,24.1997,24.1997,19600.0
2009-12-23 11:50:00,31.49,31.5,31.49,31.49,22300.0,24.1997,24.2074,24.1997,24.1997,22300.0
2009-12-23 11:55:00,31.49,31.5,31.48,31.48,28800.0,24.1997,24.2074,24.192,24.192,28800.0
2009-12-23 12:00:00,31.49,31.49,31.48,31.49,87300.0,24.1997,24.1997,24.192,24.1997,87300.0
2009-12-23 12:05:00,31.49,31.49,31.47,31.47,37300.0,24.1997,24.1997,24.1843,24.1843,37300.0
2009-12-23 12:10:00,31.47,31.49,31.46,31.48,13900.0,24.1843,24.1997,24.1766,24.192,13900.0
2009-12-23 12:15:00,31.48,31.49,31.48,31.48,5300.0,24.192,24.1997,24.192,24.192,5300.0
2009-12-23 12:20:00,31.49,31.49,31.48,31.49,11700.0,24.1997,24.1997,24.192,24.1997,11700.0
2009-12-23 12:25:00,31.48,31.48,31.46,31.47,55500.0,24.192,24.192,24.1766,24.1843,55500.0
2009-12-23 12:30:00,31.46,31.48,31.46,31.46,26200.0,24.1766,24.192,24.1766,24.1766,26200.0
2009-12-23 12:35:00,31.47,31.47,31.45,31.45,138200.0,24.1843,24.1843,24.1689,24.1689,138200.0
2009-12-23 12:40:00,31.45,31.47,31.45,31.47,27900.0,24.1689,24.1843,24.1689,24.1843,27900.0
2009-12-23 12:45:00,31.46,31.47,31.46,31.46,3800.0,24.1766,24.1843,24.1766,24.1766,3800.0
2009-12-23 12:50:00,31.46,31.49,31.46,31.46,37100.0,24.1766,24.1997,24.1766,24.1766,37100.0
2009-12-23 12:55:00,31.46,31.46,31.44,31.45,10100.0,24.1766,24.1766,24.1613,24.1689,10100.0
2009-12-23 13:00:00,31.45,31.45,31.44,31.44,10000.0,24.1689,24.1689,24.1613,24.1613,10000.0
2009-12-23 13:05:00,31.44,31.45,31.44,31.45,16800.0,24.1613,24.1689,24.1613,24.1689,16800.0
2009-12-23 13:10:00,31.45,31.46,31.45,31.45,21700.0,24.1689,24.1766,24.1689,24.1689,21700.0
2009-12-23 13:15:00,31.46,31.47,31.46,31.46,10300.0,24.1766,24.1843,24.1766,24.1766,10300.0
2009-12-23 13:20:00,31.47,31.49,31.47,31.48,72300.0,24.1843,24.1997,24.1843,24.192,72300.0
2009-12-23 13:25:00,31.48,31.48,31.47,31.47,30400.0,24.192,24.192,24.1843,24.1843,30400.0
2009-12-23 13:30:00,31.48,31.49,31.47,31.47,29200.0,24.192,24.1997,24.1843,24.1843,29200.0
2009-12-23 13:35:00,31.47,31.47,31.45,31.46,28200.0,24.1843,24.1843,24.1689,24.1766,28200.0
2009-12-23 13:40:00,31.47,31.47,31.46,31.46,1400.0,24.1843,24.1843,24.1766,24.1766,1400.0
2009-12-23 13:45:00,31.47,31.49,31.47,31.48,39600.0,24.1843,24.1997,24.1843,24.192,39600.0
2009-12-23 13:50:00,31.47,31.48,31.47,31.47,10000.0,24.1843,24.192,24.1843,24.1843,10000.0
2009-12-23 13:55:00,31.48,31.48,31.47,31.47,15000.0,24.192,24.192,24.1843,24.1843,15000.0
2009-12-23 14:00:00,31.48,31.49,31.48,31.48,6100.0,24.192,24.1997,24.192,24.192,6100.0
2009-12-23 14:05:00,31.48,31.49,31.48,31.48,6900.0,24.192,24.1997,24.192,24.192,6900.0
2009-12-23 14:10:00,31.48,31.49,31.47,31.48,18500.0,24.192,24.1997,24.1843,24.192,18500.0
2009-12-23 14:15:00,31.48,31.49,31.46,31.46,19500.0,24.192,24.1997,24.1766,24.1766,19500.0
2009-12-23 14:20:00,31.46,31.47,31.46,31.46,7900.0,24.1766,24.1843,24.1766,24.1766,7900.0
2009-12-23 14:25:00,31.46,31.46,31.45,31.45,8500.0,24.1766,24.1766,24.1689,24.1689,8500.0
2009-12-23 14:30:00,31.46,31.47,31.45,31.46,20600.0,24.1766,24.1843,24.1689,24.1766,20600.0
2009-12-23 14:35:00,31.47,31.48,31.46,31.47,49700.0,24.1843,24.192,24.1766,24.1843,49700.0
2009-12-23 14:40:00,31.47,31.48,31.47,31.47,10100.0,24.1843,24.192,24.1843,24.1843,10100.0
2009-12-23 14:45:00,31.48,31.49,31.47,31.48,60200.0,24.192,24.1997,24.1843,24.192,60200.0
2009-12-23 14:50:00,31.49,31.49,31.47,31.48,29100.0,24.1997,24.1997,24.1843,24.192,29100.0
2009-12-23 14:55:00,31.47,31.47,31.46,31.46,7900.0,24.1843,24.1843,24.1766,24.1766,7900.0
2009-12-23 15:00:00,31.46,31.47,31.45,31.47,101200.0,24.1766,24.1843,24.1689,24.1843,101200.0
2009-12-23 15:05:00,31.47,31.48,31.46,31.46,173800.0,24.1843,24.192,24.1766,24.1766,173800.0
2009-12-23 15:10:00,31.46,31.47,31.46,31.46,7900.0,24.1766,24.1843,24.1766,24.1766,7900.0
2009-12-23 15:15:00,31.47,31.47,31.45,31.46,39200.0,24.1843,24.1843,24.1689,24.1766,39200.0
2009-12-23 15:20:00,31.46,31.47,31.45,31.46,43200.0,24.1766,24.1843,24.1689,24.1766,43200.0
2009-12-23 15:25:00,31.46,31.46,31.44,31.44,40600.0,24.1766,24.1766,24.1613,24.1613,40600.0
2009-12-23 15:30:00,31.45,31.46,31.45,31.45,45200.0,24.1689,24.1766,24.1689,24.1689,45200.0
2009-12-23 15:35:00,31.45,31.47,31.45,31.47,54300.0,24.1689,24.1843,24.1689,24.1843,54300.0
2009-12-23 15:40:00,31.46,31.48,31.46,31.47,102500.0,24.1766,24.192,24.1766,24.1843,102500.0
2009-12-23 15:45:00,31.47,31.48,31.47,31.47,49500.0,24.1843,24.192,24.1843,24.1843,49500.0
2009-12-23 15:50:00,31.47,31.49,31.46,31.49,103700.0,24.1843,24.1997,24.1766,24.1997,103700.0
2009-12-23 15:55:00,31.49,31.51,31.47,31.48,200500.0,24.1997,24.215,24.1843,24.192,200500.0
2009-12-24 09:30:00,31.5,31.52,31.47,31.47,64100.0,24.2074,24.2227,24.1843,24.1843,64100.0
2009-12-24 09:35:00,31.48,31.49,31.43,31.43,53800.0,24.192,24.1997,24.1536,24.1536,53800.0
2009-12-24 09:40:00,31.43,31.45,31.42,31.42,39600.0,24.1536,24.1689,24.1459,24.1459,39600.0
2009-12-24 09:45:00,31.42,31.42,31.4,31.42,28100.0,24.1459,24.1459,24.1305,24.1459,28100.0
2009-12-24 09:50:00,31.42,31.43,31.4,31.42,54600.0,24.1459,24.1536,24.1305,24.1459,54600.0
2009-12-24 09:55:00,31.42,31.43,31.4,31.41,42100.0,24.1459,24.1536,24.1305,24.1382,42100.0
2009-12-24 10:00:00,31.42,31.47,31.42,31.47,43400.0,24.1459,24.1843,24.1459,24.1843,43400.0
2009-12-24 10:05:00,31.46,31.47,31.43,31.43,35200.0,24.1766,24.1843,24.1536,24.1536,35200.0
2009-12-24 10:10:00,31.43,31.43,31.42,31.42,13100.0,24.1536,24.1536,24.1459,24.1459,13100.0
2009-12-24 10:15:00,31.43,31.46,31.43,31.45,386800.0,24.1536,24.1766,24.1536,24.1689,386800.0
2009-12-24 10:20:00,31.45,31.45,31.43,31.44,138200.0,24.1689,24.1689,24.1536,24.1613,138200.0
2009-12-24 10:25:00,31.44,31.45,31.43,31.43,141400.0,24.1613,24.1689,24.1536,24.1536,141400.0
2009-12-24 10:30:00,31.44,31.44,31.41,31.42,31200.0,24.1613,24.1613,24.1382,24.1459,31200.0
2009-12-24 10:35:00,31.42,31.43,31.41,31.42,16100.0,24.1459,24.1536,24.1382,24.1459,16100.0
2009-12-24 10:40:00,31.42,31.42,31.38,31.38,307100.0,24.1459,24.1459,24.1151,24.1151,307100.0
2009-12-24 10:45:00,31.39,31.4,31.38,31.38,29100.0,24.1228,24.1305,24.1151,24.1151,29100.0
2009-12-24 10:50:00,31.39,31.41,31.38,31.4,56600.0,24.1228,24.1382,24.1151,24.1305,56600.0
2009-12-24 10:55:00,31.4,31.4,31.39,31.4,18900.0,24.1305,24.1305,24.1228,24.1305,18900.0
2009-12-24 11:00:00,31.4,31.41,31.38,31.38,22300.0,24.1305,24.1382,24.1151,24.1151,22300.0
2009-12-24 11:05:00,31.39,31.39,31.37,31.38,19100.0,24.1228,24.1228,24.1075,24.1151,19100.0
2009-12-24 11:10:00,31.37,31.38,31.36,31.37,27200.0,24.1075,24.1151,24.0998,24.1075,27200.0
2009-12-24 11:15:00,31.37,31.39,31.37,31.39,31800.0,24.1075,24.1228,24.1075,24.1228,31800.0
2009-12-24 11:20:00,31.39,31.4,31.38,31.4,23900.0,24.1228,24.1305,24.1151,24.1305,23900.0
2009-12-24 11:25:00,31.38,31.39,31.37,31.38,15200.0,24.1151,24.1228,24.1075,24.1151,15200.0
2009-12-24 11:30:00,31.38,31.4,31.38,31.4,11000.0,24.1151,24.1305,24.1151,24.1305,11000.0
2009-12-24 11:35:00,31.4,31.41,31.4,31.41,109500.0,24.1305,24.1382,24.1305,24.1382,109500.0
2009-12-24 11:40:00,31.42,31.42,31.41,31.42,1500.0,24.1459,24.1459,24.1382,24.1459,1500.0
2009-12-24 11:45:00,31.42,31.42,31.41,31.42,1200.0,24.1459,24.1459,24.1382,24.1459,1200.0
2009-12-24 11:50:00,31.41,31.42,31.39,31.39,9400.0,24.1382,24.1459,24.1228,24.1228,9400.0
2009-12-24 11:55:00,31.4,31.41,31.4,31.41,6100.0,24.1305,24.1382,24.1305,24.1382,6100.0
2009-12-24 12:00:00,31.42,31.44,31.42,31.42,29100.0,24.1459,24.1613,24.1459,24.1459,29100.0
2009-12-24 12:05:00,31.42,31.42,31.41,31.42,4500.0,24.1459,24.1459,24.1382,24.1459,4500.0
2009-12-24 12:10:00,31.42,31.43,31.41,31.43,13900.0,24.1459,24.1536,24.1382,24.1536,13900.0
2009-12-24 12:15:00,31.42,31.43,31.42,31.42,5900.0,24.1459,24.1536,24.1459,24.1459,5900.0
2009-12-24 12:20:00,31.43,31.43,31.42,31.42,8000.0,24.1536,24.1536,24.1459,24.1459,8000.0
2009-12-24 12:25:00,31.41,31.42,31.41,31.42,5500.0,24.1382,24.1459,24.1382,24.1459,5500.0
2009-12-24 12:30:00,31.42,31.43,31.41,31.42,12000.0,24.1459,24.1536,24.1382,24.1459,12000.0
2009-12-24 12:35:00,31.42,31.43,31.41,31.42,30100.0,24.1459,24.1536,24.1382,24.1459,30100.0
2009-12-24 12:40:00,31.42,31.43,31.41,31.41,19600.0,24.1459,24.1536,24.1382,24.1382,19600.0
2009-12-24 12:45:00,31.42,31.42,31.41,31.42,34800.0,24.1459,24.1459,24.1382,24.1459,34800.0
2009-12-24 12:50:00,31.42,31.46,31.41,31.45,81500.0,24.1459,24.1766,24.1382,24.1689,81500.0
2009-12-24 12:55:00,31.45,31.47,31.44,31.46,134100.0,24.1689,24.1843,24.1613,24.1766,134100.0
2009-12-28 09:30:00,31.59,31.59,31.46,31.53,39400.0,24.2765,24.2765,24.1766,24.2304,39400.0
2009-12-28 09:35:00,31.52,31.54,31.49,31.49,51700.0,24.2227,24.2381,24.1997,24.1997,51700.0
2009-12-28 09:40:00,31.49,31.5,31.47,31.47,22200.0,24.1997,24.2074,24.1843,24.1843,22200.0
2009-12-28 09:45:00,31.47,31.49,31.47,31.48,12100.0,24.1843,24.1997,24.1843,24.192,12100.0
2009-12-28 09:50:00,31.49,31.49,31.48,31.49,17200.0,24.1997,24.1997,24.192,24.1997,17200.0
2009-12-28 09:55:00,31.49,31.49,31.45,31.46,20300.0,24.1997,24.1997,24.1689,24.1766,20300.0
2009-12-28 10:00:00,31.45,31.48,31.44,31.48,26100.0,24.1689,24.192,24.1613,24.192,26100.0
2009-12-28 10:05:00,31.47,31.49,31.47,31.48,15300.0,24.1843,24.1997,24.1843,24.192,15300.0
2009-12-28 10:10:00,31.48,31.49,31.45,31.46,9900.0,24.192,24.1997,24.1689,24.1766,9900.0
2009-12-28 10:15:00,31.45,31.47,31.44,31.47,22900.0,24.1689,24.1843,24.1613,24.1843,22900.0
2009-12-28 10:20:00,31.47,31.47,31.44,31.44,24500.0,24.1843,24.1843,24.1613,24.1613,24500.0
2009-12-28 10:25:00,31.44,31.47,31.44,31.46,19200.0,24.1613,24.1843,24.1613,24.1766,19200.0
2009-12-28 10:30:00,31.45,31.46,31.45,31.45,4200.0,24.1689,24.1766,24.1689,24.1689,4200.0
2009-12-28 10:35:00,31.45,31.46,31.44,31.46,19300.0,24.1689,24.1766,24.1613,24.1766,19300.0
2009-12-28 10:40:00,31.46,31.49,31.46,31.48,11500.0,24.1766,24.1997,24.1766,24.192,11500.0
2009-12-28 10:45:00,31.47,31.48,31.46,31.47,133600.0,24.1843,24.192,24.1766,24.1843,133600.0
2009-12-28 10:50:00,31.47,31.48,31.45,31.47,118800.0,24.1843,24.192,24.1689,24.1843,118800.0
2009-12-28 10:55:00,31.46,31.48,31.45,31.47,28300.0,24.1766,24.192,24.1689,24.1843,28300.0
2009-12-28 11:00:00,31.47,31.47,31.46,31.47,12100.0,24.1843,24.1843,24.1766,24.1843,12100.0
2009-12-28 11:05:00,31.47,31.48,31.47,31.48,14700.0,24.1843,24.192,24.1843,24.192,14700.0
2009-12-28 11:10:00,31.49,31.49,31.47,31.48,46300.0,24.1997,24.1997,24.1843,24.192,46300.0
2009-12-28 11:15:00,31.48,31.49,31.48,31.49,21300.0,24.192,24.1997,24.192,24.1997,21300.0
2009-12-28 11:20:00,31.49,31.49,31.48,31.48,7200.0,24.1997,24.1997,24.192,24.192,7200.0
2009-12-28 11:25:00,31.48,31.49,31.47,31.47,13700.0,24.192,24.1997,24.1843,24.1843,13700.0
2009-12-28 11:30:00,31.48,31.49,31.47,31.47,19100.0,24.192,24.1997,24.1843,24.1843,19100.0
2009-12-28 11:35:00,31.47,31.48,31.46,31.47,107800.0,24.1843,24.192,24.1766,24.1843,107800.0
2009-12-28 11:40:00,31.47,31.49,31.46,31.49,42900.0,24.1843,24.1997,24.1766,24.1997,42900.0
2009-12-28 11:45:00,31.49,31.5,31.49,31.5,53800.0,24.1997,24.2074,24.1997,24.2074,53800.0
2009-12-28 11:50:00,31.49,31.5,31.49,31.49,11700.0,24.1997,24.2074,24.1997,24.1997,11700.0
2009-12-28 11:55:00,31.49,31.5,31.47,31.49,29400.0,24.1997,24.2074,24.1843,24.1997,29400.0
2009-12-28 12:00:00,31.49,31.49,31.48,31.49,4200.0,24.1997,24.1997,24.192,24.1997,4200.0
2009-12-28 12:05:00,31.5,31.5,31.49,31.5,10900.0,24.2074,24.2074,24.1997,24.2074,10900.0
2009-12-28 12:10:00,31.5,31.51,31.49,31.51,26400.0,24.2074,24.215,24.1997,24.215,26400.0
2009-12-28 12:15:00,31.5,31.51,31.5,31.51,10600.0,24.2074,24.215,24.2074,24.215,10600.0
2009-12-28 12:20:00,31.5,31.51,31.5,31.51,24700.0,24.2074,24.215,24.2074,24.215,24700.0
2009-12-28 12:25:00,31.51,31.53,31.5,31.53,64700.0,24.215,24.2304,24.2074,24.2304,64700.0
2009-12-28 12:30:00,31.53,31.53,31.51,31.51,44200.0,24.2304,24.2304,24.215,24.215,44200.0
2009-12-28 12:35:00,31.52,31.52,31.51,31.51,1700.0,24.2227,24.2227,24.215,24.215,1700.0
2009-12-28 12:40:00,31.51,31.52,31.51,31.51,7800.0,24.215,24.2227,24.215,24.215,7800.0
2009-12-28 12:45:00,31.52,31.53,31.52,31.52,7200.0,24.2227,24.2304,24.2227,24.2227,7200.0
2009-12-28 12:50:00,31.53,31.53,31.52,31.53,18200.0,24.2304,24.2304,24.2227,24.2304,18200.0
2009-12-28 12:55:00,31.53,31.55,31.53,31.54,33700.0,24.2304,24.2458,24.2304,24.2381,33700.0
2009-12-28 13:00:00,31.54,31.54,31.52,31.52,6900.0,24.2381,24.2381,24.2227,24.2227,6900.0
2009-12-28 13:05:00,31.53,31.54,31.53,31.53,9000.0,24.2304,24.2381,24.2304,24.2304,9000.0
2009-12-28 13:10:00,31.53,31.54,31.53,31.53,500.0,24.2304,24.2381,24.2304,24.2304,500.0
2009-12-28 13:15:00,31.53,31.53,31.52,31.52,34200.0,24.2304,24.2304,24.2227,24.2227,34200.0
2009-12-28 13:20:00,31.52,31.52,31.51,31.52,39800.0,24.2227,24.2227,24.215,24.2227,39800.0
2009-12-28 13:25:00,31.52,31.54,31.52,31.54,25400.0,24.2227,24.2381,24.2227,24.2381,25400.0
2009-12-28 13:30:00,31.54,31.54,31.52,31.53,5600.0,24.2381,24.2381,24.2227,24.2304,5600.0
2009-12-28 13:35:00,31.53,31.53,31.52,31.52,6600.0,24.2304,24.2304,24.2227,24.2227,6600.0
2009-12-28 13:40:00,31.51,31.51,31.51,31.51,52000.0,24.215,24.215,24.215,24.215,52000.0
2009-12-28 13:45:00,31.51,31.51,31.5,31.51,73900.0,24.215,24.215,24.2074,24.215,73900.0
2009-12-28 13:50:00,31.5,31.52,31.5,31.52,26100.0,24.2074,24.2227,24.2074,24.2227,26100.0
2009-12-28 13:55:00,31.52,31.53,31.52,31.52,15100.0,24.2227,24.2304,24.2227,24.2227,15100.0
2009-12-28 14:00:00,31.53,31.54,31.51,31.51,12700.0,24.2304,24.2381,24.215,24.215,12700.0
2009-12-28 14:05:00,31.5,31.51,31.5,31.51,11400.0,24.2074,24.215,24.2074,24.215,11400.0
2009-12-28 14:10:00,31.51,31.52,31.5,31.52,18200.0,24.215,24.2227,24.2074,24.2227,18200.0
2009-12-28 14:15:00,31.52,31.52,31.5,31.5,19700.0,24.2227,24.2227,24.2074,24.2074,19700.0
2009-12-28 14:20:00,31.51,31.52,31.51,31.52,8400.0,24.215,24.2227,24.215,24.2227,8400.0
2009-12-28 14:25:00,31.52,31.53,31.51,31.52,33000.0,24.2227,24.2304,24.215,24.2227,33000.0
2009-12-28 14:30:00,31.53,31.54,31.53,31.53,6800.0,24.2304,24.2381,24.2304,24.2304,6800.0
2009-12-28 14:35:00,31.52,31.52,31.51,31.51,30900.0,24.2227,24.2227,24.215,24.215,30900.0
2009-12-28 14:40:00,31.51,31.52,31.51,31.51,17400.0,24.215,24.2227,24.215,24.215,17400.0
2009-12-28 14:45:00,31.51,31.51,31.5,31.51,34100.0,24.215,24.215,24.2074,24.215,34100.0
2009-12-28 14:50:00,31.52,31.53,31.52,31.53,8800.0,24.2227,24.2304,24.2227,24.2304,8800.0
2009-12-28 14:55:00,31.53,31.53,31.51,31.52,25300.0,24.2304,24.2304,24.215,24.2227,25300.0
2009-12-28 15:00:00,31.51,31.52,31.51,31.52,5700.0,24.215,24.2227,24.215,24.2227,5700.0
2009-12-28 15:05:00,31.51,31.53,31.51,31.53,34800.0,24.215,24.2304,24.215,24.2304,34800.0
2009-12-28 15:10:00,31.53,31.54,31.53,31.53,27000.0,24.2304,24.2381,24.2304,24.2304,27000.0
2009-12-28 15:15:00,31.54,31.54,31.53,31.53,5300.0,24.2381,24.2381,24.2304,24.2304,5300.0
2009-12-28 15:20:00,31.53,31.54,31.53,31.53,4200.0,24.2304,24.2381,24.2304,24.2304,4200.0
2009-12-28 15:25:00,31.52,31.53,31.51,31.52,26900.0,24.2227,24.2304,24.215,24.2227,26900.0
2009-12-28 15:30:00,31.53,31.54,31.53,31.53,18200.0,24.2304,24.2381,24.2304,24.2304,18200.0
2009-12-28 15:35:00,31.53,31.55,31.53,31.54,65700.0,24.2304,24.2458,24.2304,24.2381,65700.0
2009-12-28 15:40:00,31.54,31.56,31.53,31.56,37500.0,24.2381,24.2535,24.2304,24.2535,37500.0
2009-12-28 15:45:00,31.56,31.57,31.55,31.56,65600.0,24.2535,24.2612,24.2458,24.2535,65600.0
2009-12-28 15:50:00,31.56,31.57,31.54,31.57,100400.0,24.2535,24.2612,24.2381,24.2612,100400.0
2009-12-28 15:55:00,31.57,31.61,31.57,31.61,219900.0,24.2612,24.2919,24.2612,24.2919,219900.0
2009-12-29 09:30:00,31.66,31.76,31.62,31.68,41300.0,24.3303,24.4072,24.2996,24.3457,41300.0
2009-12-29 09:35:00,31.67,31.7,31.64,31.66,109500.0,24.338,24.3611,24.315,24.3303,109500.0
2009-12-29 09:40:00,31.65,31.69,31.65,31.65,94700.0,24.3226,24.3534,24.3226,24.3226,94700.0
2009-12-29 09:45:00,31.66,31.68,31.65,31.65,116900.0,24.3303,24.3457,24.3226,24.3226,116900.0
2009-12-29 09:50:00,31.65,31.67,31.65,31.67,103800.0,24.3226,24.338,24.3226,24.338,103800.0
2009-12-29 09:55:00,31.67,31.68,31.65,31.65,40000.0,24.338,24.3457,24.3226,24.3226,40000.0
2009-12-29 10:00:00,31.66,31.67,31.63,31.65,77000.0,24.3303,24.338,24.3073,24.3226,77000.0
2009-12-29 10:05:00,31.65,31.67,31.64,31.66,75500.0,24.3226,24.338,24.315,24.3303,75500.0
2009-12-29 10:10:00,31.66,31.69,31.66,31.68,121900.0,24.3303,24.3534,24.3303,24.3457,121900.0
2009-12-29 10:15:00,31.68,31.69,31.67,31.69,171800.0,24.3457,24.3534,24.338,24.3534,171800.0
2009-12-29 10:20:00,31.68,31.7,31.68,31.68,96100.0,24.3457,24.3611,24.3457,24.3457,96100.0
2009-12-29 10:25:00,31.68,31.7,31.68,31.69,44500.0,24.3457,24.3611,24.3457,24.3534,44500.0
2009-12-29 10:30:00,31.7,31.71,31.69,31.69,86100.0,24.3611,24.3687,24.3534,24.3534,86100.0
2009-12-29 10:35:00,31.69,31.7,31.68,31.7,36700.0,24.3534,24.3611,24.3457,24.3611,36700.0
2009-12-29 10:40:00,31.7,31.7,31.69,31.7,35700.0,24.3611,24.3611,24.3534,24.3611,35700.0
2009-12-29 10:45:00,31.69,31.71,31.69,31.69,32000.0,24.3534,24.3687,24.3534,24.3534,32000.0
2009-12-29 10:50:00,31.7,31.7,31.67,31.67,30600.0,24.3611,24.3611,24.338,24.338,30600.0
2009-12-29 10:55:00,31.68,31.68,31.67,31.67,17000.0,24.3457,24.3457,24.338,24.338,17000.0
2009-12-29 11:00:00,31.68,31.68,31.66,31.66,77000.0,24.3457,24.3457,24.3303,24.3303,77000.0
2009-12-29 11:05:00,31.66,31.67,31.66,31.67,16800.0,24.3303,24.338,24.3303,24.338,16800.0
2009-12-29 11:10:00,31.67,31.67,31.64,31.64,71600.0,24.338,24.338,24.315,24.315,71600.0
2009-12-29 11:15:00,31.65,31.65,31.61,31.61,305300.0,24.3226,24.3226,24.2919,24.2919,305300.0
2009-12-29 11:20:00,31.61,31.62,31.61,31.61,74000.0,24.2919,24.2996,24.2919,24.2919,74000.0
2009-12-29 11:25:00,31.62,31.62,31.61,31.61,19800.0,24.2996,24.2996,24.2919,24.2919,19800.0
2009-12-29 11:30:00,31.6,31.62,31.6,31.62,103200.0,24.2842,24.2996,24.2842,24.2996,103200.0
2009-12-29 11:35:00,31.63,31.63,31.6,31.6,80000.0,24.3073,24.3073,24.2842,24.2842,80000.0
2009-12-29 11:40:00,31.61,31.61,31.6,31.6,25900.0,24.2919,24.2919,24.2842,24.2842,25900.0
2009-12-29 11:45:00,31.6,31.61,31.59,31.6,46400.0,24.2842,24.2919,24.2765,24.2842,46400.0
2009-12-29 11:50:00,31.6,31.61,31.58,31.58,21200.0,24.2842,24.2919,24.2688,24.2688,21200.0
2009-12-29 11:55:00,31.58,31.58,31.54,31.55,192300.0,24.2688,24.2688,24.2381,24.2458,192300.0
2009-12-29 12:00:00,31.55,31.58,31.55,31.56,60800.0,24.2458,24.2688,24.2458,24.2535,60800.0
2009-12-29 12:05:00,31.57,31.58,31.56,31.57,28300.0,24.2612,24.2688,24.2535,24.2612,28300.0
2009-12-29 12:10:00,31.57,31.59,31.57,31.57,36900.0,24.2612,24.2765,24.2612,24.2612,36900.0
2009-12-29 12:15:00,31.57,31.59,31.56,31.58,78600.0,24.2612,24.2765,24.2535,24.2688,78600.0
2009-12-29 12:20:00,31.58,31.6,31.56,31.6,101600.0,24.2688,24.2842,24.2535,24.2842,101600.0
2009-12-29 12:25:00,31.61,31.61,31.59,31.59,25700.0,24.2919,24.2919,24.2765,24.2765,25700.0
2009-12-29 12:30:00,31.59,31.6,31.58,31.59,95000.0,24.2765,24.2842,24.2688,24.2765,95000.0
2009-12-29 12:35:00,31.59,31.6,31.59,31.6,48500.0,24.2765,24.2842,24.2765,24.2842,48500.0
2009-12-29 12:40:00,31.6,31.62,31.59,31.62,212200.0,24.2842,24.2996,24.2765,24.2996,212200.0
2009-12-29 12:45:00,31.61,31.63,31.61,31.62,197500.0,24.2919,24.3073,24.2919,24.2996,197500.0
2009-12-29 12:50:00,31.62,31.63,31.61,31.62,121800.0,24.2996,24.3073,24.2919,24.2996,121800.0
2009-12-29 12:55:00,31.62,31.63,31.6,31.6,425700.0,24.2996,24.3073,24.2842,24.2842,425700.0
2009-12-29 13:00:00,31.6,31.6,31.59,31.59,87800.0,24.2842,24.2842,24.2765,24.2765,87800.0
2009-12-29 13:05:00,31.6,31.6,31.59,31.6,97300.0,24.2842,24.2842,24.2765,24.2842,97300.0
2009-12-29 13:10:00,31.6,31.61,31.6,31.61,16800.0,24.2842,24.2919,24.2842,24.2919,16800.0
2009-12-29 13:15:00,31.61,31.61,31.59,31.59,155000.0,24.2919,24.2919,24.2765,24.2765,155000.0
2009-12-29 13:20:00,31.6,31.61,31.59,31.61,72600.0,24.2842,24.2919,24.2765,24.2919,72600.0
2009-12-29 13:25:00,31.61,31.62,31.61,31.61,56400.0,24.2919,24.2996,24.2919,24.2919,56400.0
2009-12-29 13:30:00,31.61,31.61,31.6,31.61,250300.0,24.2919,24.2919,24.2842,24.2919,250300.0
2009-12-29 13:35:00,31.61,31.62,31.61,31.61,169100.0,24.2919,24.2996,24.2919,24.2919,169100.0
2009-12-29 13:40:00,31.62,31.62,31.6,31.6,433100.0,24.2996,24.2996,24.2842,24.2842,433100.0
2009-12-29 13:45:00,31.61,31.62,31.6,31.61,424800.0,24.2919,24.2996,24.2842,24.2919,424800.0
2009-12-29 13:50:00,31.61,31.62,31.61,31.61,103400.0,24.2919,24.2996,24.2919,24.2919,103400.0
2009-12-29 13:55:00,31.62,31.63,31.61,31.61,294000.0,24.2996,24.3073,24.2919,24.2919,294000.0
2009-12-29 14:00:00,31.61,31.62,31.6,31.6,377000.0,24.2919,24.2996,24.2842,24.2842,377000.0
2009-12-29 14:05:00,31.61,31.62,31.6,31.62,206600.0,24.2919,24.2996,24.2842,24.2996,206600.0
2009-12-29 14:10:00,31.61,31.61,31.6,31.6,348700.0,24.2919,24.2919,24.2842,24.2842,348700.0
2009-12-29 14:15:00,31.61,31.61,31.6,31.6,139300.0,24.2919,24.2919,24.2842,24.2842,139300.0
2009-12-29 14:20:00,31.6,31.61,31.59,31.6,419900.0,24.2842,24.2919,24.2765,24.2842,419900.0
2009-12-29 14:25:00,31.6,31.61,31.59,31.6,217100.0,24.2842,24.2919,24.2765,24.2842,217100.0
2009-12-29 14:30:00,31.6,31.6,31.59,31.59,729200.0,24.2842,24.2842,24.2765,24.2765,729200.0
2009-12-29 14:35:00,31.59,31.6,31.58,31.58,150800.0,24.2765,24.2842,24.2688,24.2688,150800.0
2009-12-29 14:40:00,31.59,31.59,31.58,31.59,101400.0,24.2765,24.2765,24.2688,24.2765,101400.0
2009-12-29 14:45:00,31.59,31.6,31.58,31.58,48800.0,24.2765,24.2842,24.2688,24.2688,48800.0
2009-12-29 14:50:00,31.58,31.59,31.55,31.56,309800.0,24.2688,24.2765,24.2458,24.2535,309800.0
2009-12-29 14:55:00,31.57,31.57,31.56,31.56,42300.0,24.2612,24.2612,24.2535,24.2535,42300.0
2009-12-29 15:00:00,31.56,31.6,31.56,31.58,106000.0,24.2535,24.2842,24.2535,24.2688,106000.0
2009-12-29 15:05:00,31.58,31.59,31.58,31.58,21100.0,24.2688,24.2765,24.2688,24.2688,21100.0
2009-12-29 15:10:00,31.58,31.59,31.58,31.58,28500.0,24.2688,24.2765,24.2688,24.2688,28500.0
2009-12-29 15:15:00,31.59,31.61,31.58,31.61,74400.0,24.2765,24.2919,24.2688,24.2919,74400.0
2009-12-29 15:20:00,31.61,31.62,31.6,31.61,60100.0,24.2919,24.2996,24.2842,24.2919,60100.0
2009-12-29 15:25:00,31.61,31.62,31.61,31.61,38400.0,24.2919,24.2996,24.2919,24.2919,38400.0
2009-12-29 15:30:00,31.61,31.62,31.6,31.6,32200.0,24.2919,24.2996,24.2842,24.2842,32200.0
2009-12-29 15:35:00,31.6,31.61,31.59,31.59,22800.0,24.2842,24.2919,24.2765,24.2765,22800.0
2009-12-29 15:40:00,31.6,31.6,31.58,31.59,83700.0,24.2842,24.2842,24.2688,24.2765,83700.0
2009-12-29 15:45:00,31.59,31.59,31.58,31.58,39100.0,24.2765,24.2765,24.2688,24.2688,39100.0
2009-12-29 15:50:00,31.58,31.59,31.56,31.57,245300.0,24.2688,24.2765,24.2535,24.2612,245300.0
2009-12-29 15:55:00,31.57,31.57,31.54,31.56,271500.0,24.2612,24.2612,24.2381,24.2535,271500.0
2009-12-30 09:30:00,31.48,31.6,31.45,31.46,69500.0,24.192,24.2842,24.1689,24.1766,69500.0
2009-12-30 09:35:00,31.46,31.51,31.46,31.49,59100.0,24.1766,24.215,24.1766,24.1997,59100.0
2009-12-30 09:40:00,31.49,31.55,31.47,31.5,166600.0,24.1997,24.2458,24.1843,24.2074,166600.0
2009-12-30 09:45:00,31.5,31.55,31.49,31.51,80700.0,24.2074,24.2458,24.1997,24.215,80700.0
2009-12-30 09:50:00,31.51,31.52,31.5,31.52,53300.0,24.215,24.2227,24.2074,24.2227,53300.0
2009-12-30 09:55:00,31.52,31.55,31.52,31.52,34000.0,24.2227,24.2458,24.2227,24.2227,34000.0
2009-12-30 10:00:00,31.52,31.53,31.51,31.52,50600.0,24.2227,24.2304,24.215,24.2227,50600.0
2009-12-30 10:05:00,31.52,31.54,31.51,31.52,28200.0,24.2227,24.2381,24.215,24.2227,28200.0
2009-12-30 10:10:00,31.52,31.53,31.5,31.5,28300.0,24.2227,24.2304,24.2074,24.2074,28300.0
2009-12-30 10:15:00,31.51,31.52,31.5,31.51,41100.0,24.215,24.2227,24.2074,24.215,41100.0
2009-12-30 10:20:00,31.5,31.51,31.49,31.51,105500.0,24.2074,24.215,24.1997,24.215,105500.0
2009-12-30 10:25:00,31.5,31.51,31.49,31.49,23800.0,24.2074,24.215,24.1997,24.1997,23800.0
2009-12-30 10:30:00,31.49,31.5,31.48,31.49,30300.0,24.1997,24.2074,24.192,24.1997,30300.0
2009-12-30 10:35:00,31.48,31.49,31.45,31.45,28400.0,24.192,24.1997,24.1689,24.1689,28400.0
2009-12-30 10:40:00,31.46,31.47,31.45,31.47,25100.0,24.1766,24.1843,24.1689,24.1843,25100.0
2009-12-30 10:45:00,31.46,31.47,31.43,31.43,54400.0,24.1766,24.1843,24.1536,24.1536,54400.0
2009-12-30 10:50:00,31.43,31.45,31.43,31.45,348200.0,24.1536,24.1689,24.1536,24.1689,348200.0
2009-12-30 10:55:00,31.45,31.45,31.43,31.45,230300.0,24.1689,24.1689,24.1536,24.1689,230300.0
2009-12-30 11:00:00,31.45,31.46,31.44,31.45,59000.0,24.1689,24.1766,24.1613,24.1689,59000.0
2009-12-30 11:05:00,31.45,31.47,31.44,31.45,114700.0,24.1689,24.1843,24.1613,24.1689,114700.0
2009-12-30 11:10:00,31.45,31.47,31.44,31.46,22500.0,24.1689,24.1843,24.1613,24.1766,22500.0
2009-12-30 11:15:00,31.46,31.46,31.43,31.43,27600.0,24.1766,24.1766,24.1536,24.1536,27600.0
2009-12-30 11:20:00,31.43,31.44,31.41,31.42,26800.0,24.1536,24.1613,24.1382,24.1459,26800.0
2009-12-30 11:25:00,31.41,31.42,31.4,31.41,24800.0,24.1382,24.1459,24.1305,24.1382,24800.0
2009-12-30 11:30:00,31.41,31.42,31.4,31.42,5700.0,24.1382,24.1459,24.1305,24.1459,5700.0
2009-12-30 11:35:00,31.41,31.42,31.41,31.42,12500.0,24.1382,24.1459,24.1382,24.1459,12500.0
2009-12-30 11:40:00,31.42,31.42,31.41,31.42,26400.0,24.1459,24.1459,24.1382,24.1459,26400.0
2009-12-30 11:45:00,31.42,31.43,31.41,31.43,36000.0,24.1459,24.1536,24.1382,24.1536,36000.0
2009-12-30 11:50:00,31.44,31.45,31.43,31.45,28300.0,24.1613,24.1689,24.1536,24.1689,28300.0
2009-12-30 11:55:00,31.45,31.45,31.42,31.42,44900.0,24.1689,24.1689,24.1459,24.1459,44900.0
2009-12-30 12:00:00,31.43,31.45,31.43,31.44,25100.0,24.1536,24.1689,24.1536,24.1613,25100.0
2009-12-30 12:05:00,31.45,31.46,31.45,31.46,1600.0,24.1689,24.1766,24.1689,24.1766,1600.0
2009-12-30 12:10:00,31.46,31.46,31.44,31.44,26300.0,24.1766,24.1766,24.1613,24.1613,26300.0
2009-12-30 12:15:00,31.44,31.46,31.44,31.45,33000.0,24.1613,24.1766,24.1613,24.1689,33000.0
2009-12-30 12:20:00,31.45,31.46,31.44,31.46,24600.0,24.1689,24.1766,24.1613,24.1766,24600.0
2009-12-30 12:25:00,31.45,31.46,31.44,31.45,25300.0,24.1689,24.1766,24.1613,24.1689,25300.0
2009-12-30 12:30:00,31.45,31.46,31.44,31.44,18300.0,24.1689,24.1766,24.1613,24.1613,18300.0
2009-12-30 12:35:00,31.45,31.45,31.43,31.43,37700.0,24.1689,24.1689,24.1536,24.1536,37700.0
2009-12-30 12:40:00,31.42,31.42,31.41,31.42,30800.0,24.1459,24.1459,24.1382,24.1459,30800.0
2009-12-30 12:45:00,31.42,31.42,31.41,31.42,2100.0,24.1459,24.1459,24.1382,24.1459,2100.0
2009-12-30 12:50:00,31.42,31.43,31.41,31.43,14900.0,24.1459,24.1536,24.1382,24.1536,14900.0
2009-12-30 12:55:00,31.43,31.44,31.42,31.42,7700.0,24.1536,24.1613,24.1459,24.1459,7700.0
2009-12-30 13:00:00,31.43,31.46,31.43,31.46,9700.0,24.1536,24.1766,24.1536,24.1766,9700.0
2009-12-30 13:05:00,31.47,31.47,31.44,31.44,24800.0,24.1843,24.1843,24.1613,24.1613,24800.0
2009-12-30 13:10:00,31.44,31.45,31.42,31.44,45900.0,24.1613,24.1689,24.1459,24.1613,45900.0
2009-12-30 13:15:00,31.43,31.44,31.42,31.44,30700.0,24.1536,24.1613,24.1459,24.1613,30700.0
2009-12-30 13:20:00,31.43,31.44,31.43,31.43,8000.0,24.1536,24.1613,24.1536,24.1536,8000.0
2009-12-30 13:25:00,31.43,31.44,31.42,31.42,56600.0,24.1536,24.1613,24.1459,24.1459,56600.0
2009-12-30 13:30:00,31.43,31.44,31.42,31.43,31100.0,24.1536,24.1613,24.1459,24.1536,31100.0
2009-12-30 13:35:00,31.44,31.44,31.43,31.44,17700.0,24.1613,24.1613,24.1536,24.1613,17700.0
2009-12-30 13:40:00,31.43,31.44,31.43,31.44,25600.0,24.1536,24.1613,24.1536,24.1613,25600.0
2009-12-30 13:45:00,31.44,31.44,31.44,31.44,2500.0,24.1613,24.1613,24.1613,24.1613,2500.0
2009-12-30 13:50:00,31.45,31.45,31.44,31.45,16100.0,24.1689,24.1689,24.1613,24.1689,16100.0
2009-12-30 13:55:00,31.45,31.45,31.44,31.45,22000.0,24.1689,24.1689,24.1613,24.1689,22000.0
2009-12-30 14:00:00,31.45,31.45,31.44,31.45,34000.0,24.1689,24.1689,24.1613,24.1689,34000.0
2009-12-30 14:05:00,31.44,31.46,31.44,31.46,17300.0,24.1613,24.1766,24.1613,24.1766,17300.0
2009-12-30 14:10:00,31.45,31.46,31.45,31.46,16700.0,24.1689,24.1766,24.1689,24.1766,16700.0
2009-12-30 14:15:00,31.45,31.46,31.45,31.45,16500.0,24.1689,24.1766,24.1689,24.1689,16500.0
2009-12-30 14:20:00,31.45,31.46,31.45,31.45,12700.0,24.1689,24.1766,24.1689,24.1689,12700.0
2009-12-30 14:25:00,31.46,31.46,31.45,31.46,16800.0,24.1766,24.1766,24.1689,24.1766,16800.0
2009-12-30 14:30:00,31.46,31.47,31.45,31.46,34500.0,24.1766,24.1843,24.1689,24.1766,34500.0
2009-12-30 14:35:00,31.46,31.47,31.46,31.46,31300.0,24.1766,24.1843,24.1766,24.1766,31300.0
2009-12-30 14:40:00,31.46,31.46,31.44,31.45,28100.0,24.1766,24.1766,24.1613,24.1689,28100.0
2009-12-30 14:45:00,31.45,31.47,31.44,31.47,47400.0,24.1689,24.1843,24.1613,24.1843,47400.0
2009-12-30 14:50:00,31.47,31.48,31.47,31.47,5000.0,24.1843,24.192,24.1843,24.1843,5000.0
2009-12-30 14:55:00,31.48,31.49,31.47,31.47,29900.0,24.192,24.1997,24.1843,24.1843,29900.0
2009-12-30 15:00:00,31.47,31.47,31.44,31.46,52600.0,24.1843,24.1843,24.1613,24.1766,52600.0
2009-12-30 15:05:00,31.46,31.47,31.46,31.46,16800.0,24.1766,24.1843,24.1766,24.1766,16800.0
2009-12-30 15:10:00,31.46,31.47,31.45,31.46,17700.0,24.1766,24.1843,24.1689,24.1766,17700.0
2009-12-30 15:15:00,31.46,31.47,31.45,31.45,11900.0,24.1766,24.1843,24.1689,24.1689,11900.0
2009-12-30 15:20:00,31.45,31.46,31.45,31.46,10600.0,24.1689,24.1766,24.1689,24.1766,10600.0
2009-12-30 15:25:00,31.46,31.48,31.45,31.48,29600.0,24.1766,24.192,24.1689,24.192,29600.0
2009-12-30 15:30:00,31.48,31.49,31.47,31.49,68100.0,24.192,24.1997,24.1843,24.1997,68100.0
2009-12-30 15:35:00,31.48,31.49,31.46,31.46,45900.0,24.192,24.1997,24.1766,24.1766,45900.0
2009-12-30 15:40:00,31.47,31.49,31.47,31.47,62800.0,24.1843,24.1997,24.1843,24.1843,62800.0
2009-12-30 15:45:00,31.47,31.51,31.47,31.5,74900.0,24.1843,24.215,24.1843,24.2074,74900.0
2009-12-30 15:50:00,31.5,31.52,31.5,31.5,90300.0,24.2074,24.2227,24.2074,24.2074,90300.0
2009-12-30 15:55:00,31.5,31.52,31.5,31.51,283900.0,24.2074,24.2227,24.2074,24.215,283900.0
2009-12-31 09:30:00,31.51,31.53,31.46,31.53,42100.0,24.215,24.2304,24.1766,24.2304,42100.0
2009-12-31 09:35:00,31.52,31.52,31.48,31.48,45500.0,24.2227,24.2227,24.192,24.192,45500.0
2009-12-31 09:40:00,31.48,31.48,31.45,31.45,74100.0,24.192,24.192,24.1689,24.1689,74100.0
2009-12-31 09:45:00,31.46,31.48,31.45,31.47,67600.0,24.1766,24.192,24.1689,24.1843,67600.0
2009-12-31 09:50:00,31.47,31.47,31.46,31.47,26200.0,24.1843,24.1843,24.1766,24.1843,26200.0
2009-12-31 09:55:00,31.47,31.47,31.45,31.46,68700.0,24.1843,24.1843,24.1689,24.1766,68700.0
2009-12-31 10:00:00,31.46,31.47,31.45,31.45,26800.0,24.1766,24.1843,24.1689,24.1689,26800.0
2009-12-31 10:05:00,31.45,31.46,31.42,31.45,47800.0,24.1689,24.1766,24.1459,24.1689,47800.0
2009-12-31 10:10:00,31.46,31.46,31.4,31.42,80800.0,24.1766,24.1766,24.1305,24.1459,80800.0
2009-12-31 10:15:00,31.42,31.45,31.42,31.44,83000.0,24.1459,24.1689,24.1459,24.1613,83000.0
2009-12-31 10:20:00,31.44,31.44,31.43,31.44,26000.0,24.1613,24.1613,24.1536,24.1613,26000.0
2009-12-31 10:25:00,31.44,31.44,31.43,31.43,43700.0,24.1613,24.1613,24.1536,24.1536,43700.0
2009-12-31 10:30:00,31.43,31.45,31.43,31.44,57300.0,24.1536,24.1689,24.1536,24.1613,57300.0
2009-12-31 10:35:00,31.44,31.44,31.42,31.43,34800.0,24.1613,24.1613,24.1459,24.1536,34800.0
2009-12-31 10:40:00,31.42,31.44,31.41,31.43,65800.0,24.1459,24.1613,24.1382,24.1536,65800.0
2009-12-31 10:45:00,31.43,31.44,31.43,31.43,18700.0,24.1536,24.1613,24.1536,24.1536,18700.0
2009-12-31 10:50:00,31.43,31.44,31.42,31.43,25800.0,24.1536,24.1613,24.1459,24.1536,25800.0
2009-12-31 10:55:00,31.42,31.43,31.42,31.42,20200.0,24.1459,24.1536,24.1459,24.1459,20200.0
2009-12-31 11:00:00,31.42,31.43,31.39,31.4,54800.0,24.1459,24.1536,24.1228,24.1305,54800.0
2009-12-31 11:05:00,31.39,31.4,31.35,31.36,30600.0,24.1228,24.1305,24.0921,24.0998,30600.0
2009-12-31 11:10:00,31.36,31.38,31.36,31.36,22300.0,24.0998,24.1151,24.0998,24.0998,22300.0
2009-12-31 11:15:00,31.36,31.37,31.35,31.35,27300.0,24.0998,24.1075,24.0921,24.0921,27300.0
2009-12-31 11:20:00,31.35,31.37,31.35,31.37,35900.0,24.0921,24.1075,24.0921,24.1075,35900.0
2009-12-31 11:25:00,31.36,31.37,31.34,31.34,35000.0,24.0998,24.1075,24.0844,24.0844,35000.0
2009-12-31 11:30:00,31.34,31.34,31.33,31.33,40500.0,24.0844,24.0844,24.0767,24.0767,40500.0
2009-12-31 11:35:00,31.33,31.34,31.33,31.33,14800.0,24.0767,24.0844,24.0767,24.0767,14800.0
2009-12-31 11:40:00,31.33,31.34,31.33,31.33,29600.0,24.0767,24.0844,24.0767,24.0767,29600.0
2009-12-31 11:45:00,31.34,31.35,31.33,31.35,57400.0,24.0844,24.0921,24.0767,24.0921,57400.0
2009-12-31 11:50:00,31.35,31.36,31.34,31.34,37100.0,24.0921,24.0998,24.0844,24.0844,37100.0
2009-12-31 11:55:00,31.34,31.34,31.33,31.33,45400.0,24.0844,24.0844,24.0767,24.0767,45400.0
2009-12-31 12:00:00,31.33,31.34,31.32,31.32,47500.0,24.0767,24.0844,24.069,24.069,47500.0
2009-12-31 12:05:00,31.33,31.35,31.33,31.34,47300.0,24.0767,24.0921,24.0767,24.0844,47300.0
2009-12-31 12:10:00,31.34,31.36,31.34,31.35,58400.0,24.0844,24.0998,24.0844,24.0921,58400.0
2009-12-31 12:15:00,31.34,31.36,31.34,31.35,49500.0,24.0844,24.0998,24.0844,24.0921,49500.0
2009-12-31 12:20:00,31.35,31.36,31.35,31.36,35300.0,24.0921,24.0998,24.0921,24.0998,35300.0
2009-12-31 12:25:00,31.35,31.36,31.35,31.35,21000.0,24.0921,24.0998,24.0921,24.0921,21000.0
2009-12-31 12:30:00,31.36,31.36,31.35,31.36,27500.0,24.0998,24.0998,24.0921,24.0998,27500.0
2009-12-31 12:35:00,31.35,31.36,31.34,31.35,28800.0,24.0921,24.0998,24.0844,24.0921,28800.0
2009-12-31 12:40:00,31.35,31.37,31.34,31.37,16400.0,24.0921,24.1075,24.0844,24.1075,16400.0
2009-12-31 12:45:00,31.37,31.38,31.36,31.38,10000.0,24.1075,24.1151,24.0998,24.1151,10000.0
2009-12-31 12:50:00,31.38,31.38,31.37,31.37,22400.0,24.1151,24.1151,24.1075,24.1075,22400.0
2009-12-31 12:55:00,31.37,31.38,31.36,31.36,17500.0,24.1075,24.1151,24.0998,24.0998,17500.0
2009-12-31 13:00:00,31.36,31.37,31.35,31.36,30900.0,24.0998,24.1075,24.0921,24.0998,30900.0
2009-12-31 13:05:00,31.36,31.38,31.36,31.36,24700.0,24.0998,24.1151,24.0998,24.0998,24700.0
2009-12-31 13:10:00,31.36,31.36,31.34,31.34,15800.0,24.0998,24.0998,24.0844,24.0844,15800.0
2009-12-31 13:15:00,31.34,31.34,31.32,31.33,20200.0,24.0844,24.0844,24.069,24.0767,20200.0
2009-12-31 13:20:00,31.34,31.36,31.33,31.35,18700.0,24.0844,24.0998,24.0767,24.0921,18700.0
2009-12-31 13:25:00,31.35,31.37,31.35,31.36,9000.0,24.0921,24.1075,24.0921,24.0998,9000.0
2009-12-31 13:30:00,31.37,31.38,31.36,31.37,13300.0,24.1075,24.1151,24.0998,24.1075,13300.0
2009-12-31 13:35:00,31.37,31.38,31.37,31.38,28300.0,24.1075,24.1151,24.1075,24.1151,28300.0
2009-12-31 13:40:00,31.38,31.39,31.37,31.37,24500.0,24.1151,24.1228,24.1075,24.1075,24500.0
2009-12-31 13:45:00,31.37,31.39,31.37,31.39,33100.0,24.1075,24.1228,24.1075,24.1228,33100.0
2009-12-31 13:50:00,31.38,31.41,31.38,31.4,43200.0,24.1151,24.1382,24.1151,24.1305,43200.0
2009-12-31 13:55:00,31.4,31.41,31.38,31.38,60200.0,24.1305,24.1382,24.1151,24.1151,60200.0
2009-12-31 14:00:00,31.39,31.39,31.38,31.39,19400.0,24.1228,24.1228,24.1151,24.1228,19400.0
2009-12-31 14:05:00,31.39,31.39,31.38,31.38,6800.0,24.1228,24.1228,24.1151,24.1151,6800.0
2009-12-31 14:10:00,31.39,31.39,31.38,31.39,4600.0,24.1228,24.1228,24.1151,24.1228,4600.0
2009-12-31 14:15:00,31.38,31.39,31.38,31.39,7700.0,24.1151,24.1228,24.1151,24.1228,7700.0
2009-12-31 14:20:00,31.38,31.39,31.37,31.37,114300.0,24.1151,24.1228,24.1075,24.1075,114300.0
2009-12-31 14:25:00,31.37,31.37,31.36,31.36,3000.0,24.1075,24.1075,24.0998,24.0998,3000.0
2009-12-31 14:30:00,31.36,31.38,31.36,31.38,42000.0,24.0998,24.1151,24.0998,24.1151,42000.0
2009-12-31 14:35:00,31.38,31.38,31.37,31.38,4900.0,24.1151,24.1151,24.1075,24.1151,4900.0
2009-12-31 14:40:00,31.38,31.38,31.37,31.38,9700.0,24.1151,24.1151,24.1075,24.1151,9700.0
2009-12-31 14:45:00,31.38,31.39,31.38,31.38,5400.0,24.1151,24.1228,24.1151,24.1151,5400.0
2009-12-31 14:50:00,31.38,31.38,31.38,31.38,9700.0,24.1151,24.1151,24.1151,24.1151,9700.0
2009-12-31 14:55:00,31.38,31.38,31.36,31.38,51700.0,24.1151,24.1151,24.0998,24.1151,51700.0
2009-12-31 15:00:00,31.38,31.4,31.36,31.37,29700.0,24.1151,24.1305,24.0998,24.1075,29700.0
2009-12-31 15:05:00,31.36,31.37,31.35,31.36,30200.0,24.0998,24.1075,24.0921,24.0998,30200.0
2009-12-31 15:10:00,31.36,31.36,31.36,31.36,1900.0,24.0998,24.0998,24.0998,24.0998,1900.0
2009-12-31 15:15:00,31.36,31.37,31.35,31.37,9400.0,24.0998,24.1075,24.0921,24.1075,9400.0
2009-12-31 15:20:00,31.36,31.37,31.35,31.35,9300.0,24.0998,24.1075,24.0921,24.0921,9300.0
2009-12-31 15:25:00,31.36,31.36,31.35,31.36,13900.0,24.0998,24.0998,24.0921,24.0998,13900.0
2009-12-31 15:30:00,31.37,31.37,31.35,31.36,26300.0,24.1075,24.1075,24.0921,24.0998,26300.0
2009-12-31 15:35:00,31.35,31.35,31.28,31.3,77500.0,24.0921,24.0921,24.0383,24.0537,77500.0
2009-12-31 15:40:00,31.3,31.3,31.25,31.27,157200.0,24.0537,24.0537,24.0152,24.0306,157200.0
2009-12-31 15:45:00,31.26,31.26,31.19,31.21,164900.0,24.0229,24.0229,23.9691,23.9845,164900.0
2009-12-31 15:50:00,31.21,31.24,31.21,31.21,130600.0,23.9845,24.0076,23.9845,23.9845,130600.0
2009-12-31 15:55:00,31.21,31.21,31.14,31.14,311100.0,23.9845,23.9845,23.9307,23.9307,311100.0
2010-01-04 09:30:00,31.47,31.47,31.27,31.27,227500.0,24.1843,24.1843,24.0306,24.0306,227500.0
2010-01-04 09:35:00,31.27,31.41,31.27,31.4,65200.0,24.0306,24.1382,24.0306,24.1305,65200.0
2010-01-04 09:40:00,31.4,31.45,31.4,31.45,81200.0,24.1305,24.1689,24.1305,24.1689,81200.0
2010-01-04 09:45:00,31.46,31.52,31.46,31.52,196700.0,24.1766,24.2227,24.1766,24.2227,196700.0
2010-01-04 09:50:00,31.52,31.53,31.46,31.46,110000.0,24.2227,24.2304,24.1766,24.1766,110000.0
2010-01-04 09:55:00,31.45,31.47,31.43,31.45,41500.0,24.1689,24.1843,24.1536,24.1689,41500.0
2010-01-04 10:00:00,31.46,31.48,31.4,31.41,126800.0,24.1766,24.192,24.1305,24.1382,126800.0
2010-01-04 10:05:00,31.41,31.48,31.41,31.46,66500.0,24.1382,24.192,24.1382,24.1766,66500.0
2010-01-04 10:10:00,31.47,31.49,31.47,31.49,33400.0,24.1843,24.1997,24.1843,24.1997,33400.0
2010-01-04 10:15:00,31.49,31.49,31.46,31.47,48100.0,24.1997,24.1997,24.1766,24.1843,48100.0
2010-01-04 10:20:00,31.47,31.48,31.46,31.46,30500.0,24.1843,24.192,24.1766,24.1766,30500.0
2010-01-04 10:25:00,31.46,31.5,31.46,31.5,73400.0,24.1766,24.2074,24.1766,24.2074,73400.0
2010-01-04 10:30:00,31.5,31.53,31.5,31.5,81600.0,24.2074,24.2304,24.2074,24.2074,81600.0
2010-01-04 10:35:00,31.5,31.53,31.5,31.53,23400.0,24.2074,24.2304,24.2074,24.2304,23400.0
2010-01-04 10:40:00,31.53,31.53,31.5,31.51,19500.0,24.2304,24.2304,24.2074,24.215,19500.0
2010-01-04 10:45:00,31.51,31.52,31.5,31.51,25100.0,24.215,24.2227,24.2074,24.215,25100.0
2010-01-04 10:50:00,31.51,31.53,31.5,31.51,21400.0,24.215,24.2304,24.2074,24.215,21400.0
2010-01-04 10:55:00,31.51,31.54,31.5,31.51,40300.0,24.215,24.2381,24.2074,24.215,40300.0
2010-01-04 11:00:00,31.51,31.52,31.5,31.5,32100.0,24.215,24.2227,24.2074,24.2074,32100.0
2010-01-04 11:05:00,31.5,31.52,31.5,31.51,20200.0,24.2074,24.2227,24.2074,24.215,20200.0
2010-01-04 11:10:00,31.51,31.52,31.49,31.49,63000.0,24.215,24.2227,24.1997,24.1997,63000.0
2010-01-04 11:15:00,31.49,31.5,31.48,31.5,49000.0,24.1997,24.2074,24.192,24.2074,49000.0
2010-01-04 11:20:00,31.5,31.53,31.49,31.53,48000.0,24.2074,24.2304,24.1997,24.2304,48000.0
2010-01-04 11:25:00,31.53,31.53,31.51,31.52,24600.0,24.2304,24.2304,24.215,24.2227,24600.0
2010-01-04 11:30:00,31.52,31.53,31.51,31.53,19100.0,24.2227,24.2304,24.215,24.2304,19100.0
2010-01-04 11:35:00,31.53,31.54,31.51,31.52,54800.0,24.2304,24.2381,24.215,24.2227,54800.0
2010-01-04 11:40:00,31.52,31.56,31.51,31.55,28400.0,24.2227,24.2535,24.215,24.2458,28400.0
2010-01-04 11:45:00,31.54,31.54,31.52,31.54,64700.0,24.2381,24.2381,24.2227,24.2381,64700.0
2010-01-04 11:50:00,31.54,31.54,31.52,31.52,41400.0,24.2381,24.2381,24.2227,24.2227,41400.0
2010-01-04 11:55:00,31.52,31.52,31.5,31.51,43600.0,24.2227,24.2227,24.2074,24.215,43600.0
2010-01-04 12:00:00,31.51,31.51,31.49,31.5,64400.0,24.215,24.215,24.1997,24.2074,64400.0
2010-01-04 12:05:00,31.5,31.53,31.5,31.53,16100.0,24.2074,24.2304,24.2074,24.2304,16100.0
2010-01-04 12:10:00,31.52,31.52,31.51,31.52,3900.0,24.2227,24.2227,24.215,24.2227,3900.0
2010-01-04 12:15:00,31.52,31.53,31.51,31.52,15100.0,24.2227,24.2304,24.215,24.2227,15100.0
2010-01-04 12:20:00,31.52,31.53,31.51,31.51,16300.0,24.2227,24.2304,24.215,24.215,16300.0
2010-01-04 12:25:00,31.51,31.52,31.51,31.51,3000.0,24.215,24.2227,24.215,24.215,3000.0
2010-01-04 12:30:00,31.52,31.53,31.51,31.52,4100.0,24.2227,24.2304,24.215,24.2227,4100.0
2010-01-04 12:35:00,31.52,31.54,31.52,31.54,10600.0,24.2227,24.2381,24.2227,24.2381,10600.0
2010-01-04 12:40:00,31.54,31.55,31.53,31.55,7900.0,24.2381,24.2458,24.2304,24.2458,7900.0
2010-01-04 12:45:00,31.54,31.56,31.54,31.55,22100.0,24.2381,24.2535,24.2381,24.2458,22100.0
2010-01-04 12:50:00,31.55,31.56,31.54,31.55,4700.0,24.2458,24.2535,24.2381,24.2458,4700.0
2010-01-04 12:55:00,31.54,31.55,31.54,31.55,3700.0,24.2381,24.2458,24.2381,24.2458,3700.0
2010-01-04 13:00:00,31.55,31.56,31.55,31.55,3600.0,24.2458,24.2535,24.2458,24.2458,3600.0
2010-01-04 13:05:00,31.55,31.56,31.55,31.55,4700.0,24.2458,24.2535,24.2458,24.2458,4700.0
2010-01-04 13:10:00,31.55,31.55,31.53,31.53,18300.0,24.2458,24.2458,24.2304,24.2304,18300.0
2010-01-04 13:15:00,31.54,31.55,31.53,31.55,19400.0,24.2381,24.2458,24.2304,24.2458,19400.0
2010-01-04 13:20:00,31.55,31.56,31.55,31.56,22700.0,24.2458,24.2535,24.2458,24.2535,22700.0
2010-01-04 13:25:00,31.55,31.58,31.55,31.58,23000.0,24.2458,24.2688,24.2458,24.2688,23000.0
2010-01-04 13:30:00,31.57,31.58,31.57,31.58,10500.0,24.2612,24.2688,24.2612,24.2688,10500.0
2010-01-04 13:35:00,31.57,31.57,31.56,31.56,6500.0,24.2612,24.2612,24.2535,24.2535,6500.0
2010-01-04 13:40:00,31.56,31.57,31.56,31.56,1900.0,24.2535,24.2612,24.2535,24.2535,1900.0
2010-01-04 13:45:00,31.57,31.57,31.55,31.55,11000.0,24.2612,24.2612,24.2458,24.2458,11000.0
2010-01-04 13:50:00,31.56,31.56,31.52,31.53,16800.0,24.2535,24.2535,24.2227,24.2304,16800.0
2010-01-04 13:55:00,31.53,31.55,31.53,31.54,37900.0,24.2304,24.2458,24.2304,24.2381,37900.0
2010-01-04 14:00:00,31.55,31.56,31.54,31.54,13400.0,24.2458,24.2535,24.2381,24.2381,13400.0
2010-01-04 14:05:00,31.55,31.55,31.54,31.54,4900.0,24.2458,24.2458,24.2381,24.2381,4900.0
2010-01-04 14:10:00,31.54,31.55,31.54,31.54,2500.0,24.2381,24.2458,24.2381,24.2381,2500.0
2010-01-04 14:15:00,31.54,31.56,31.54,31.55,122000.0,24.2381,24.2535,24.2381,24.2458,122000.0
2010-01-04 14:20:00,31.55,31.56,31.54,31.54,46400.0,24.2458,24.2535,24.2381,24.2381,46400.0
2010-01-04 14:25:00,31.54,31.58,31.54,31.57,79400.0,24.2381,24.2688,24.2381,24.2612,79400.0
2010-01-04 14:30:00,31.56,31.58,31.56,31.58,13200.0,24.2535,24.2688,24.2535,24.2688,13200.0
2010-01-04 14:35:00,31.58,31.59,31.56,31.56,27500.0,24.2688,24.2765,24.2535,24.2535,27500.0
2010-01-04 14:40:00,31.57,31.58,31.56,31.58,12900.0,24.2612,24.2688,24.2535,24.2688,12900.0
2010-01-04 14:45:00,31.59,31.6,31.58,31.59,16200.0,24.2765,24.2842,24.2688,24.2765,16200.0
2010-01-04 14:50:00,31.58,31.58,31.56,31.56,48400.0,24.2688,24.2688,24.2535,24.2535,48400.0
2010-01-04 14:55:00,31.57,31.57,31.54,31.55,22500.0,24.2612,24.2612,24.2381,24.2458,22500.0
2010-01-04 15:00:00,31.54,31.57,31.54,31.57,25600.0,24.2381,24.2612,24.2381,24.2612,25600.0
2010-01-04 15:05:00,31.58,31.59,31.58,31.58,8700.0,24.2688,24.2765,24.2688,24.2688,8700.0
2010-01-04 15:10:00,31.59,31.61,31.57,31.6,420800.0,24.2765,24.2919,24.2612,24.2842,420800.0
2010-01-04 15:15:00,31.6,31.61,31.59,31.6,155000.0,24.2842,24.2919,24.2765,24.2842,155000.0
2010-01-04 15:20:00,31.6,31.6,31.57,31.57,736500.0,24.2842,24.2842,24.2612,24.2612,736500.0
2010-01-04 15:25:00,31.56,31.58,31.56,31.58,15800.0,24.2535,24.2688,24.2535,24.2688,15800.0
2010-01-04 15:30:00,31.57,31.58,31.57,31.57,36300.0,24.2612,24.2688,24.2612,24.2612,36300.0
2010-01-04 15:35:00,31.57,31.57,31.55,31.57,55600.0,24.2612,24.2612,24.2458,24.2612,55600.0
2010-01-04 15:40:00,31.57,31.58,31.56,31.58,128900.0,24.2612,24.2688,24.2535,24.2688,128900.0
2010-01-04 15:45:00,31.57,31.6,31.57,31.59,146100.0,24.2612,24.2842,24.2612,24.2765,146100.0
2010-01-04 15:50:00,31.6,31.62,31.58,31.58,215200.0,24.2842,24.2996,24.2688,24.2688,215200.0
2010-01-04 15:55:00,31.58,31.61,31.57,31.6,285500.0,24.2688,24.2919,24.2612,24.2842,285500.0
2010-01-05 09:30:00,31.56,31.67,31.54,31.54,109300.0,24.2535,24.338,24.2381,24.2381,109300.0
2010-01-05 09:35:00,31.55,31.57,31.54,31.54,100800.0,24.2458,24.2612,24.2381,24.2381,100800.0
2010-01-05 09:40:00,31.54,31.54,31.5,31.5,117400.0,24.2381,24.2381,24.2074,24.2074,117400.0
2010-01-05 09:45:00,31.5,31.54,31.49,31.52,216100.0,24.2074,24.2381,24.1997,24.2227,216100.0
2010-01-05 09:50:00,31.52,31.52,31.49,31.5,90300.0,24.2227,24.2227,24.1997,24.2074,90300.0
2010-01-05 09:55:00,31.51,31.53,31.44,31.44,225600.0,24.215,24.2304,24.1613,24.1613,225600.0
2010-01-05 10:00:00,31.44,31.53,31.42,31.49,158400.0,24.1613,24.2304,24.1459,24.1997,158400.0
2010-01-05 10:05:00,31.49,31.5,31.47,31.48,34600.0,24.1997,24.2074,24.1843,24.192,34600.0
2010-01-05 10:10:00,31.49,31.54,31.49,31.52,117900.0,24.1997,24.2381,24.1997,24.2227,117900.0
2010-01-05 10:15:00,31.53,31.55,31.5,31.5,53800.0,24.2304,24.2458,24.2074,24.2074,53800.0
2010-01-05 10:20:00,31.5,31.52,31.5,31.51,161400.0,24.2074,24.2227,24.2074,24.215,161400.0
2010-01-05 10:25:00,31.51,31.55,31.5,31.53,113500.0,24.215,24.2458,24.2074,24.2304,113500.0
2010-01-05 10:30:00,31.53,31.54,31.51,31.53,111400.0,24.2304,24.2381,24.215,24.2304,111400.0
2010-01-05 10:35:00,31.53,31.53,31.5,31.51,51900.0,24.2304,24.2304,24.2074,24.215,51900.0
2010-01-05 10:40:00,31.51,31.53,31.5,31.53,34100.0,24.215,24.2304,24.2074,24.2304,34100.0
2010-01-05 10:45:00,31.53,31.54,31.52,31.52,114600.0,24.2304,24.2381,24.2227,24.2227,114600.0
2010-01-05 10:50:00,31.52,31.53,31.51,31.51,41800.0,24.2227,24.2304,24.215,24.215,41800.0
2010-01-05 10:55:00,31.51,31.52,31.5,31.52,17800.0,24.215,24.2227,24.2074,24.2227,17800.0
2010-01-05 11:00:00,31.52,31.52,31.51,31.52,32200.0,24.2227,24.2227,24.215,24.2227,32200.0
2010-01-05 11:05:00,31.53,31.54,31.52,31.54,17700.0,24.2304,24.2381,24.2227,24.2381,17700.0
2010-01-05 11:10:00,31.54,31.54,31.51,31.51,41400.0,24.2381,24.2381,24.215,24.215,41400.0
2010-01-05 11:15:00,31.52,31.52,31.48,31.5,79300.0,24.2227,24.2227,24.192,24.2074,79300.0
2010-01-05 11:20:00,31.5,31.51,31.48,31.48,103300.0,24.2074,24.215,24.192,24.192,103300.0
2010-01-05 11:25:00,31.48,31.5,31.46,31.46,79000.0,24.192,24.2074,24.1766,24.1766,79000.0
2010-01-05 11:30:00,31.47,31.47,31.44,31.46,39700.0,24.1843,24.1843,24.1613,24.1766,39700.0
2010-01-05 11:35:00,31.46,31.46,31.44,31.45,88400.0,24.1766,24.1766,24.1613,24.1689,88400.0
2010-01-05 11:40:00,31.45,31.46,31.43,31.46,39900.0,24.1689,24.1766,24.1536,24.1766,39900.0
2010-01-05 11:45:00,31.45,31.47,31.45,31.46,64700.0,24.1689,24.1843,24.1689,24.1766,64700.0
2010-01-05 11:50:00,31.46,31.46,31.44,31.44,11900.0,24.1766,24.1766,24.1613,24.1613,11900.0
2010-01-05 11:55:00,31.45,31.45,31.44,31.45,84500.0,24.1689,24.1689,24.1613,24.1689,84500.0
2010-01-05 12:00:00,31.45,31.46,31.44,31.46,40600.0,24.1689,24.1766,24.1613,24.1766,40600.0
2010-01-05 12:05:00,31.45,31.48,31.45,31.48,12500.0,24.1689,24.192,24.1689,24.192,12500.0
2010-01-05 12:10:00,31.47,31.49,31.46,31.47,118200.0,24.1843,24.1997,24.1766,24.1843,118200.0
2010-01-05 12:15:00,31.47,31.47,31.44,31.44,15500.0,24.1843,24.1843,24.1613,24.1613,15500.0
2010-01-05 12:20:00,31.44,31.44,31.43,31.43,5900.0,24.1613,24.1613,24.1536,24.1536,5900.0
2010-01-05 12:25:00,31.42,31.42,31.4,31.4,111500.0,24.1459,24.1459,24.1305,24.1305,111500.0
2010-01-05 12:30:00,31.4,31.41,31.39,31.41,30300.0,24.1305,24.1382,24.1228,24.1382,30300.0
2010-01-05 12:35:00,31.41,31.41,31.4,31.4,17100.0,24.1382,24.1382,24.1305,24.1305,17100.0
2010-01-05 12:40:00,31.4,31.4,31.38,31.39,22800.0,24.1305,24.1305,24.1151,24.1228,22800.0
2010-01-05 12:45:00,31.38,31.39,31.36,31.39,81000.0,24.1151,24.1228,24.0998,24.1228,81000.0
2010-01-05 12:50:00,31.39,31.39,31.37,31.37,8800.0,24.1228,24.1228,24.1075,24.1075,8800.0
2010-01-05 12:55:00,31.37,31.4,31.37,31.4,118700.0,24.1075,24.1305,24.1075,24.1305,118700.0
2010-01-05 13:00:00,31.4,31.41,31.38,31.38,40500.0,24.1305,24.1382,24.1151,24.1151,40500.0
2010-01-05 13:05:00,31.37,31.38,31.36,31.37,28800.0,24.1075,24.1151,24.0998,24.1075,28800.0
2010-01-05 13:10:00,31.36,31.37,31.35,31.35,10700.0,24.0998,24.1075,24.0921,24.0921,10700.0
2010-01-05 13:15:00,31.36,31.37,31.36,31.36,8400.0,24.0998,24.1075,24.0998,24.0998,8400.0
2010-01-05 13:20:00,31.36,31.37,31.35,31.35,12000.0,24.0998,24.1075,24.0921,24.0921,12000.0
2010-01-05 13:25:00,31.35,31.35,31.33,31.33,105400.0,24.0921,24.0921,24.0767,24.0767,105400.0
2010-01-05 13:30:00,31.33,31.33,31.31,31.33,16300.0,24.0767,24.0767,24.0613,24.0767,16300.0
2010-01-05 13:35:00,31.32,31.33,31.32,31.33,1500.0,24.069,24.0767,24.069,24.0767,1500.0
2010-01-05 13:40:00,31.33,31.35,31.32,31.34,32200.0,24.0767,24.0921,24.069,24.0844,32200.0
2010-01-05 13:45:00,31.34,31.34,31.32,31.32,21200.0,24.0844,24.0844,24.069,24.069,21200.0
2010-01-05 13:50:00,31.32,31.33,31.31,31.31,5100.0,24.069,24.0767,24.0613,24.0613,5100.0
2010-01-05 13:55:00,31.32,31.33,31.31,31.33,7700.0,24.069,24.0767,24.0613,24.0767,7700.0
2010-01-05 14:00:00,31.33,31.34,31.33,31.34,17500.0,24.0767,24.0844,24.0767,24.0844,17500.0
2010-01-05 14:05:00,31.35,31.35,31.33,31.33,32200.0,24.0921,24.0921,24.0767,24.0767,32200.0
2010-01-05 14:10:00,31.33,31.35,31.33,31.34,38200.0,24.0767,24.0921,24.0767,24.0844,38200.0
2010-01-05 14:15:00,31.34,31.34,31.32,31.33,156200.0,24.0844,24.0844,24.069,24.0767,156200.0
2010-01-05 14:20:00,31.32,31.34,31.32,31.34,21100.0,24.069,24.0844,24.069,24.0844,21100.0
2010-01-05 14:25:00,31.34,31.36,31.34,31.35,347200.0,24.0844,24.0998,24.0844,24.0921,347200.0
2010-01-05 14:30:00,31.35,31.36,31.35,31.35,3800.0,24.0921,24.0998,24.0921,24.0921,3800.0
2010-01-05 14:35:00,31.36,31.37,31.35,31.36,21800.0,24.0998,24.1075,24.0921,24.0998,21800.0
2010-01-05 14:40:00,31.36,31.37,31.35,31.37,31400.0,24.0998,24.1075,24.0921,24.1075,31400.0
2010-01-05 14:45:00,31.37,31.4,31.36,31.4,28800.0,24.1075,24.1305,24.0998,24.1305,28800.0
2010-01-05 14:50:00,31.4,31.41,31.38,31.39,66400.0,24.1305,24.1382,24.1151,24.1228,66400.0
2010-01-05 14:55:00,31.39,31.4,31.38,31.39,13700.0,24.1228,24.1305,24.1151,24.1228,13700.0
2010-01-05 15:00:00,31.38,31.39,31.37,31.37,42200.0,24.1151,24.1228,24.1075,24.1075,42200.0
2010-01-05 15:05:00,31.37,31.4,31.37,31.38,80600.0,24.1075,24.1305,24.1075,24.1151,80600.0
2010-01-05 15:10:00,31.38,31.42,31.38,31.41,35400.0,24.1151,24.1459,24.1151,24.1382,35400.0
2010-01-05 15:15:00,31.41,31.42,31.4,31.41,28000.0,24.1382,24.1459,24.1305,24.1382,28000.0
2010-01-05 15:20:00,31.41,31.42,31.4,31.4,52500.0,24.1382,24.1459,24.1305,24.1305,52500.0
2010-01-05 15:25:00,31.41,31.41,31.38,31.38,28000.0,24.1382,24.1382,24.1151,24.1151,28000.0
2010-01-05 15:30:00,31.39,31.42,31.38,31.42,50400.0,24.1228,24.1459,24.1151,24.1459,50400.0
2010-01-05 15:35:00,31.41,31.42,31.41,31.41,61200.0,24.1382,24.1459,24.1382,24.1382,61200.0
2010-01-05 15:40:00,31.41,31.42,31.38,31.38,93600.0,24.1382,24.1459,24.1151,24.1151,93600.0
2010-01-05 15:45:00,31.39,31.41,31.38,31.4,115200.0,24.1228,24.1382,24.1151,24.1305,115200.0
2010-01-05 15:50:00,31.4,31.42,31.4,31.4,131500.0,24.1305,24.1459,24.1305,24.1305,131500.0
2010-01-05 15:55:00,31.41,31.42,31.4,31.41,343600.0,24.1382,24.1459,24.1305,24.1382,343600.0
2010-01-06 09:30:00,31.3,31.44,31.3,31.44,67300.0,24.0537,24.1613,24.0537,24.1613,67300.0
2010-01-06 09:35:00,31.44,31.48,31.43,31.48,58600.0,24.1613,24.192,24.1536,24.192,58600.0
2010-01-06 09:40:00,31.47,31.49,31.44,31.44,68100.0,24.1843,24.1997,24.1613,24.1613,68100.0
2010-01-06 09:45:00,31.45,31.49,31.45,31.46,52900.0,24.1689,24.1997,24.1689,24.1766,52900.0
2010-01-06 09:50:00,31.45,31.48,31.44,31.46,126500.0,24.1689,24.192,24.1613,24.1766,126500.0
2010-01-06 09:55:00,31.47,31.47,31.43,31.46,39100.0,24.1843,24.1843,24.1536,24.1766,39100.0
2010-01-06 10:00:00,31.47,31.48,31.44,31.47,91100.0,24.1843,24.192,24.1613,24.1843,91100.0
2010-01-06 10:05:00,31.48,31.48,31.43,31.46,116500.0,24.192,24.192,24.1536,24.1766,116500.0
2010-01-06 10:10:00,31.47,31.47,31.43,31.44,32300.0,24.1843,24.1843,24.1536,24.1613,32300.0
2010-01-06 10:15:00,31.44,31.46,31.43,31.44,47300.0,24.1613,24.1766,24.1536,24.1613,47300.0
2010-01-06 10:20:00,31.44,31.45,31.44,31.44,41800.0,24.1613,24.1689,24.1613,24.1613,41800.0
2010-01-06 10:25:00,31.45,31.48,31.44,31.47,61600.0,24.1689,24.192,24.1613,24.1843,61600.0
2010-01-06 10:30:00,31.47,31.49,31.46,31.49,124300.0,24.1843,24.1997,24.1766,24.1997,124300.0
2010-01-06 10:35:00,31.49,31.5,31.47,31.48,54200.0,24.1997,24.2074,24.1843,24.192,54200.0
2010-01-06 10:40:00,31.48,31.51,31.47,31.5,14900.0,24.192,24.215,24.1843,24.2074,14900.0
2010-01-06 10:45:00,31.5,31.52,31.5,31.51,19800.0,24.2074,24.2227,24.2074,24.215,19800.0
2010-01-06 10:50:00,31.52,31.52,31.51,31.52,7500.0,24.2227,24.2227,24.215,24.2227,7500.0
2010-01-06 10:55:00,31.52,31.54,31.52,31.54,14100.0,24.2227,24.2381,24.2227,24.2381,14100.0
2010-01-06 11:00:00,31.53,31.53,31.51,31.51,29900.0,24.2304,24.2304,24.215,24.215,29900.0
2010-01-06 11:05:00,31.5,31.53,31.5,31.52,123600.0,24.2074,24.2304,24.2074,24.2227,123600.0
2010-01-06 11:10:00,31.52,31.55,31.52,31.54,24800.0,24.2227,24.2458,24.2227,24.2381,24800.0
2010-01-06 11:15:00,31.53,31.54,31.53,31.54,14200.0,24.2304,24.2381,24.2304,24.2381,14200.0
2010-01-06 11:20:00,31.54,31.55,31.52,31.53,133600.0,24.2381,24.2458,24.2227,24.2304,133600.0
2010-01-06 11:25:00,31.54,31.54,31.52,31.52,24000.0,24.2381,24.2381,24.2227,24.2227,24000.0
2010-01-06 11:30:00,31.53,31.54,31.52,31.54,20000.0,24.2304,24.2381,24.2227,24.2381,20000.0
2010-01-06 11:35:00,31.54,31.55,31.51,31.53,178300.0,24.2381,24.2458,24.215,24.2304,178300.0
2010-01-06 11:40:00,31.54,31.55,31.53,31.54,45000.0,24.2381,24.2458,24.2304,24.2381,45000.0
2010-01-06 11:45:00,31.54,31.55,31.53,31.54,45700.0,24.2381,24.2458,24.2304,24.2381,45700.0
2010-01-06 11:50:00,31.53,31.55,31.52,31.52,35700.0,24.2304,24.2458,24.2227,24.2227,35700.0
2010-01-06 11:55:00,31.53,31.53,31.5,31.5,35000.0,24.2304,24.2304,24.2074,24.2074,35000.0
2010-01-06 12:00:00,31.5,31.52,31.5,31.52,30800.0,24.2074,24.2227,24.2074,24.2227,30800.0
2010-01-06 12:05:00,31.52,31.53,31.51,31.53,55600.0,24.2227,24.2304,24.215,24.2304,55600.0
2010-01-06 12:10:00,31.53,31.53,31.49,31.5,22300.0,24.2304,24.2304,24.1997,24.2074,22300.0
2010-01-06 12:15:00,31.5,31.5,31.48,31.49,132200.0,24.2074,24.2074,24.192,24.1997,132200.0
2010-01-06 12:20:00,31.48,31.5,31.47,31.5,14600.0,24.192,24.2074,24.1843,24.2074,14600.0
2010-01-06 12:25:00,31.5,31.51,31.46,31.46,24900.0,24.2074,24.215,24.1766,24.1766,24900.0
2010-01-06 12:30:00,31.47,31.5,31.47,31.5,27000.0,24.1843,24.2074,24.1843,24.2074,27000.0
2010-01-06 12:35:00,31.5,31.51,31.5,31.51,3700.0,24.2074,24.215,24.2074,24.215,3700.0
2010-01-06 12:40:00,31.51,31.53,31.51,31.51,123500.0,24.215,24.2304,24.215,24.215,123500.0
2010-01-06 12:45:00,31.52,31.52,31.5,31.51,32300.0,24.2227,24.2227,24.2074,24.215,32300.0
2010-01-06 12:50:00,31.51,31.51,31.49,31.5,54800.0,24.215,24.215,24.1997,24.2074,54800.0
2010-01-06 12:55:00,31.5,31.51,31.49,31.5,4100.0,24.2074,24.215,24.1997,24.2074,4100.0
2010-01-06 13:00:00,31.51,31.53,31.5,31.51,23900.0,24.215,24.2304,24.2074,24.215,23900.0
2010-01-06 13:05:00,31.51,31.52,31.5,31.52,26900.0,24.215,24.2227,24.2074,24.2227,26900.0
2010-01-06 13:10:00,31.51,31.51,31.51,31.51,2100.0,24.215,24.215,24.215,24.215,2100.0
2010-01-06 13:15:00,31.51,31.53,31.51,31.51,13000.0,24.215,24.2304,24.215,24.215,13000.0
2010-01-06 13:20:00,31.51,31.52,31.51,31.51,3300.0,24.215,24.2227,24.215,24.215,3300.0
2010-01-06 13:25:00,31.52,31.52,31.51,31.52,4100.0,24.2227,24.2227,24.215,24.2227,4100.0
2010-01-06 13:30:00,31.52,31.53,31.51,31.52,23700.0,24.2227,24.2304,24.215,24.2227,23700.0
2010-01-06 13:35:00,31.52,31.52,31.51,31.51,17200.0,24.2227,24.2227,24.215,24.215,17200.0
2010-01-06 13:40:00,31.51,31.51,31.5,31.5,26500.0,24.215,24.215,24.2074,24.2074,26500.0
2010-01-06 13:45:00,31.49,31.5,31.49,31.5,19400.0,24.1997,24.2074,24.1997,24.2074,19400.0
2010-01-06 13:50:00,31.49,31.49,31.47,31.48,13400.0,24.1997,24.1997,24.1843,24.192,13400.0
2010-01-06 13:55:00,31.48,31.49,31.46,31.49,18100.0,24.192,24.1997,24.1766,24.1997,18100.0
2010-01-06 14:00:00,31.5,31.52,31.49,31.49,100900.0,24.2074,24.2227,24.1997,24.1997,100900.0
2010-01-06 14:05:00,31.49,31.53,31.49,31.53,37700.0,24.1997,24.2304,24.1997,24.2304,37700.0
2010-01-06 14:10:00,31.52,31.53,31.51,31.53,37600.0,24.2227,24.2304,24.215,24.2304,37600.0
2010-01-06 14:15:00,31.52,31.53,31.51,31.52,56100.0,24.2227,24.2304,24.215,24.2227,56100.0
2010-01-06 14:20:00,31.51,31.52,31.5,31.51,20800.0,24.215,24.2227,24.2074,24.215,20800.0
2010-01-06 14:25:00,31.52,31.53,31.51,31.51,23500.0,24.2227,24.2304,24.215,24.215,23500.0
2010-01-06 14:30:00,31.52,31.55,31.52,31.54,46600.0,24.2227,24.2458,24.2227,24.2381,46600.0
2010-01-06 14:35:00,31.53,31.56,31.53,31.54,73300.0,24.2304,24.2535,24.2304,24.2381,73300.0
2010-01-06 14:40:00,31.54,31.56,31.54,31.56,35300.0,24.2381,24.2535,24.2381,24.2535,35300.0
2010-01-06 14:45:00,31.56,31.57,31.55,31.55,47700.0,24.2535,24.2612,24.2458,24.2458,47700.0
2010-01-06 14:50:00,31.56,31.58,31.56,31.57,19300.0,24.2535,24.2688,24.2535,24.2612,19300.0
2010-01-06 14:55:00,31.57,31.6,31.57,31.59,42900.0,24.2612,24.2842,24.2612,24.2765,42900.0
2010-01-06 15:00:00,31.59,31.59,31.56,31.56,24300.0,24.2765,24.2765,24.2535,24.2535,24300.0
2010-01-06 15:05:00,31.57,31.57,31.53,31.54,46000.0,24.2612,24.2612,24.2304,24.2381,46000.0
2010-01-06 15:10:00,31.55,31.56,31.55,31.55,28900.0,24.2458,24.2535,24.2458,24.2458,28900.0
2010-01-06 15:15:00,31.56,31.56,31.54,31.55,52500.0,24.2535,24.2535,24.2381,24.2458,52500.0
2010-01-06 15:20:00,31.55,31.57,31.54,31.56,46100.0,24.2458,24.2612,24.2381,24.2535,46100.0
2010-01-06 15:25:00,31.56,31.57,31.54,31.56,76000.0,24.2535,24.2612,24.2381,24.2535,76000.0
2010-01-06 15:30:00,31.55,31.56,31.55,31.55,24500.0,24.2458,24.2535,24.2458,24.2458,24500.0
2010-01-06 15:35:00,31.56,31.58,31.55,31.58,147800.0,24.2535,24.2688,24.2458,24.2688,147800.0
2010-01-06 15:40:00,31.57,31.59,31.54,31.54,189700.0,24.2612,24.2765,24.2381,24.2381,189700.0
2010-01-06 15:45:00,31.54,31.55,31.53,31.53,301600.0,24.2381,24.2458,24.2304,24.2304,301600.0
2010-01-06 15:50:00,31.53,31.56,31.53,31.56,298800.0,24.2304,24.2535,24.2304,24.2535,298800.0
2010-01-06 15:55:00,31.56,31.59,31.56,31.57,320000.0,24.2535,24.2765,24.2535,24.2612,320000.0
2010-01-07 09:30:00,31.5,31.63,31.43,31.49,96100.0,24.2074,24.3073,24.1536,24.1997,96100.0
2010-01-07 09:35:00,31.5,31.63,31.49,31.63,81200.0,24.2074,24.3073,24.1997,24.3073,81200.0
2010-01-07 09:40:00,31.63,31.63,31.58,31.59,46400.0,24.3073,24.3073,24.2688,24.2765,46400.0
2010-01-07 09:45:00,31.59,31.62,31.56,31.56,94500.0,24.2765,24.2996,24.2535,24.2535,94500.0
2010-01-07 09:50:00,31.56,31.58,31.5,31.51,125100.0,24.2535,24.2688,24.2074,24.215,125100.0
2010-01-07 09:55:00,31.52,31.53,31.5,31.51,41600.0,24.2227,24.2304,24.2074,24.215,41600.0
2010-01-07 10:00:00,31.53,31.55,31.52,31.54,39200.0,24.2304,24.2458,24.2227,24.2381,39200.0
2010-01-07 10:05:00,31.54,31.55,31.52,31.52,38400.0,24.2381,24.2458,24.2227,24.2227,38400.0
2010-01-07 10:10:00,31.52,31.53,31.5,31.52,40100.0,24.2227,24.2304,24.2074,24.2227,40100.0
2010-01-07 10:15:00,31.51,31.54,31.5,31.51,54600.0,24.215,24.2381,24.2074,24.215,54600.0
2010-01-07 10:20:00,31.5,31.54,31.5,31.52,49000.0,24.2074,24.2381,24.2074,24.2227,49000.0
2010-01-07 10:25:00,31.52,31.53,31.5,31.52,38900.0,24.2227,24.2304,24.2074,24.2227,38900.0
2010-01-07 10:30:00,31.52,31.57,31.51,31.54,66800.0,24.2227,24.2612,24.215,24.2381,66800.0
2010-01-07 10:35:00,31.54,31.57,31.53,31.53,145300.0,24.2381,24.2612,24.2304,24.2304,145300.0
2010-01-07 10:40:00,31.52,31.55,31.51,31.54,194600.0,24.2227,24.2458,24.215,24.2381,194600.0
2010-01-07 10:45:00,31.55,31.59,31.55,31.59,56100.0,24.2458,24.2765,24.2458,24.2765,56100.0
2010-01-07 10:50:00,31.6,31.62,31.59,31.6,65600.0,24.2842,24.2996,24.2765,24.2842,65600.0
2010-01-07 10:55:00,31.6,31.63,31.6,31.62,24300.0,24.2842,24.3073,24.2842,24.2996,24300.0
2010-01-07 11:00:00,31.61,31.62,31.59,31.59,50800.0,24.2919,24.2996,24.2765,24.2765,50800.0
2010-01-07 11:05:00,31.6,31.6,31.58,31.58,22900.0,24.2842,24.2842,24.2688,24.2688,22900.0
2010-01-07 11:10:00,31.59,31.61,31.58,31.6,48300.0,24.2765,24.2919,24.2688,24.2842,48300.0
2010-01-07 11:15:00,31.6,31.61,31.56,31.58,44300.0,24.2842,24.2919,24.2535,24.2688,44300.0
2010-01-07 11:20:00,31.58,31.58,31.56,31.56,103900.0,24.2688,24.2688,24.2535,24.2535,103900.0
2010-01-07 11:25:00,31.56,31.56,31.53,31.53,154800.0,24.2535,24.2535,24.2304,24.2304,154800.0
2010-01-07 11:30:00,31.54,31.56,31.53,31.55,58100.0,24.2381,24.2535,24.2304,24.2458,58100.0
2010-01-07 11:35:00,31.55,31.55,31.53,31.54,16600.0,24.2458,24.2458,24.2304,24.2381,16600.0
2010-01-07 11:40:00,31.53,31.57,31.53,31.57,130500.0,24.2304,24.2612,24.2304,24.2612,130500.0
2010-01-07 11:45:00,31.56,31.58,31.56,31.58,27800.0,24.2535,24.2688,24.2535,24.2688,27800.0
2010-01-07 11:50:00,31.58,31.58,31.57,31.57,18600.0,24.2688,24.2688,24.2612,24.2612,18600.0
2010-01-07 11:55:00,31.58,31.58,31.56,31.57,64400.0,24.2688,24.2688,24.2535,24.2612,64400.0
2010-01-07 12:00:00,31.57,31.58,31.56,31.57,30300.0,24.2612,24.2688,24.2535,24.2612,30300.0
2010-01-07 12:05:00,31.57,31.58,31.57,31.58,69900.0,24.2612,24.2688,24.2612,24.2688,69900.0
2010-01-07 12:10:00,31.58,31.58,31.57,31.58,29100.0,24.2688,24.2688,24.2612,24.2688,29100.0
2010-01-07 12:15:00,31.58,31.59,31.58,31.59,12100.0,24.2688,24.2765,24.2688,24.2765,12100.0
2010-01-07 12:20:00,31.58,31.59,31.58,31.58,22000.0,24.2688,24.2765,24.2688,24.2688,22000.0
2010-01-07 12:25:00,31.57,31.58,31.55,31.57,174500.0,24.2612,24.2688,24.2458,24.2612,174500.0
2010-01-07 12:30:00,31.57,31.58,31.56,31.58,27000.0,24.2612,24.2688,24.2535,24.2688,27000.0
2010-01-07 12:35:00,31.58,31.58,31.54,31.57,57600.0,24.2688,24.2688,24.2381,24.2612,57600.0
2010-01-07 12:40:00,31.57,31.6,31.57,31.6,53700.0,24.2612,24.2842,24.2612,24.2842,53700.0
2010-01-07 12:45:00,31.59,31.6,31.59,31.59,201500.0,24.2765,24.2842,24.2765,24.2765,201500.0
2010-01-07 12:50:00,31.59,31.6,31.58,31.6,49600.0,24.2765,24.2842,24.2688,24.2842,49600.0
2010-01-07 12:55:00,31.6,31.6,31.58,31.58,95100.0,24.2842,24.2842,24.2688,24.2688,95100.0
2010-01-07 13:00:00,31.58,31.6,31.58,31.6,11900.0,24.2688,24.2842,24.2688,24.2842,11900.0
2010-01-07 13:05:00,31.59,31.6,31.59,31.6,81700.0,24.2765,24.2842,24.2765,24.2842,81700.0
2010-01-07 13:10:00,31.61,31.62,31.6,31.6,298800.0,24.2919,24.2996,24.2842,24.2842,298800.0
2010-01-07 13:15:00,31.6,31.61,31.59,31.6,98500.0,24.2842,24.2919,24.2765,24.2842,98500.0
2010-01-07 13:20:00,31.6,31.64,31.6,31.63,18500.0,24.2842,24.315,24.2842,24.3073,18500.0
2010-01-07 13:25:00,31.64,31.64,31.61,31.63,38600.0,24.315,24.315,24.2919,24.3073,38600.0
2010-01-07 13:30:00,31.63,31.64,31.62,31.64,19400.0,24.3073,24.315,24.2996,24.315,19400.0
2010-01-07 13:35:00,31.64,31.64,31.63,31.64,10000.0,24.315,24.315,24.3073,24.315,10000.0
2010-01-07 13:40:00,31.64,31.65,31.63,31.64,29400.0,24.315,24.3226,24.3073,24.315,29400.0
2010-01-07 13:45:00,31.64,31.66,31.64,31.65,50400.0,24.315,24.3303,24.315,24.3226,50400.0
2010-01-07 13:50:00,31.65,31.68,31.65,31.66,32500.0,24.3226,24.3457,24.3226,24.3303,32500.0
2010-01-07 13:55:00,31.67,31.67,31.64,31.66,82000.0,24.338,24.338,24.315,24.3303,82000.0
2010-01-07 14:00:00,31.66,31.67,31.65,31.66,33400.0,24.3303,24.338,24.3226,24.3303,33400.0
2010-01-07 14:05:00,31.66,31.67,31.65,31.65,40200.0,24.3303,24.338,24.3226,24.3226,40200.0
2010-01-07 14:10:00,31.65,31.66,31.64,31.66,25600.0,24.3226,24.3303,24.315,24.3303,25600.0
2010-01-07 14:15:00,31.66,31.67,31.65,31.67,44500.0,24.3303,24.338,24.3226,24.338,44500.0
2010-01-07 14:20:00,31.67,31.67,31.66,31.67,18300.0,24.338,24.338,24.3303,24.338,18300.0
2010-01-07 14:25:00,31.67,31.68,31.66,31.68,28500.0,24.338,24.3457,24.3303,24.3457,28500.0
2010-01-07 14:30:00,31.68,31.69,31.67,31.69,53700.0,24.3457,24.3534,24.338,24.3534,53700.0
2010-01-07 14:35:00,31.68,31.72,31.68,31.69,61800.0,24.3457,24.3764,24.3457,24.3534,61800.0
2010-01-07 14:40:00,31.69,31.7,31.69,31.7,198100.0,24.3534,24.3611,24.3534,24.3611,198100.0
2010-01-07 14:45:00,31.7,31.72,31.69,31.71,151500.0,24.3611,24.3764,24.3534,24.3687,151500.0
2010-01-07 14:50:00,31.72,31.72,31.69,31.7,27500.0,24.3764,24.3764,24.3534,24.3611,27500.0
2010-01-07 14:55:00,31.7,31.71,31.68,31.69,33700.0,24.3611,24.3687,24.3457,24.3534,33700.0
2010-01-07 15:00:00,31.7,31.7,31.64,31.69,92400.0,24.3611,24.3611,24.315,24.3534,92400.0
2010-01-07 15:05:00,31.69,31.7,31.68,31.69,117700.0,24.3534,24.3611,24.3457,24.3534,117700.0
2010-01-07 15:10:00,31.68,31.69,31.67,31.67,51000.0,24.3457,24.3534,24.338,24.338,51000.0
2010-01-07 15:15:00,31.68,31.68,31.65,31.67,57300.0,24.3457,24.3457,24.3226,24.338,57300.0
2010-01-07 15:20:00,31.67,31.72,31.67,31.7,61700.0,24.338,24.3764,24.338,24.3611,61700.0
2010-01-07 15:25:00,31.7,31.7,31.68,31.68,34600.0,24.3611,24.3611,24.3457,24.3457,34600.0
2010-01-07 15:30:00,31.69,31.71,31.69,31.71,124500.0,24.3534,24.3687,24.3534,24.3687,124500.0
2010-01-07 15:35:00,31.7,31.71,31.69,31.69,17000.0,24.3611,24.3687,24.3534,24.3534,17000.0
2010-01-07 15:40:00,31.69,31.7,31.68,31.69,67400.0,24.3534,24.3611,24.3457,24.3534,67400.0
2010-01-07 15:45:00,31.69,31.71,31.67,31.68,169500.0,24.3534,24.3687,24.338,24.3457,169500.0
2010-01-07 15:50:00,31.68,31.7,31.68,31.69,290200.0,24.3457,24.3611,24.3457,24.3534,290200.0
2010-01-07 15:55:00,31.68,31.71,31.67,31.7,520100.0,24.3457,24.3687,24.338,24.3611,520100.0
2010-01-08 09:30:00,31.79,31.8,31.59,31.63,496700.0,24.4302,24.4379,24.2765,24.3073,496700.0
2010-01-08 09:35:00,31.63,31.64,31.56,31.58,166600.0,24.3073,24.315,24.2535,24.2688,166600.0
2010-01-08 09:40:00,31.6,31.64,31.56,31.63,38000.0,24.2842,24.315,24.2535,24.3073,38000.0
2010-01-08 09:45:00,31.62,31.64,31.6,31.63,46100.0,24.2996,24.315,24.2842,24.3073,46100.0
2010-01-08 09:50:00,31.63,31.65,31.62,31.65,33900.0,24.3073,24.3226,24.2996,24.3226,33900.0
2010-01-08 09:55:00,31.65,31.7,31.63,31.7,51600.0,24.3226,24.3611,24.3073,24.3611,51600.0
2010-01-08 10:00:00,31.7,31.72,31.68,31.68,75100.0,24.3611,24.3764,24.3457,24.3457,75100.0
2010-01-08 10:05:00,31.68,31.7,31.67,31.67,60500.0,24.3457,24.3611,24.338,24.338,60500.0
2010-01-08 10:10:00,31.68,31.7,31.65,31.66,25400.0,24.3457,24.3611,24.3226,24.3303,25400.0
2010-01-08 10:15:00,31.66,31.68,31.64,31.66,34200.0,24.3303,24.3457,24.315,24.3303,34200.0
2010-01-08 10:20:00,31.65,31.67,31.63,31.64,77600.0,24.3226,24.338,24.3073,24.315,77600.0
2010-01-08 10:25:00,31.64,31.67,31.62,31.66,24800.0,24.315,24.338,24.2996,24.3303,24800.0
2010-01-08 10:30:00,31.67,31.69,31.66,31.68,42600.0,24.338,24.3534,24.3303,24.3457,42600.0
2010-01-08 10:35:00,31.68,31.7,31.68,31.7,39200.0,24.3457,24.3611,24.3457,24.3611,39200.0
2010-01-08 10:40:00,31.69,31.69,31.65,31.66,28400.0,24.3534,24.3534,24.3226,24.3303,28400.0
2010-01-08 10:45:00,31.66,31.68,31.65,31.68,17100.0,24.3303,24.3457,24.3226,24.3457,17100.0
2010-01-08 10:50:00,31.69,31.71,31.69,31.71,7000.0,24.3534,24.3687,24.3534,24.3687,7000.0
2010-01-08 10:55:00,31.71,31.72,31.7,31.71,107200.0,24.3687,24.3764,24.3611,24.3687,107200.0
2010-01-08 11:00:00,31.7,31.71,31.69,31.7,47600.0,24.3611,24.3687,24.3534,24.3611,47600.0
2010-01-08 11:05:00,31.7,31.71,31.69,31.7,76000.0,24.3611,24.3687,24.3534,24.3611,76000.0
2010-01-08 11:10:00,31.69,31.7,31.69,31.69,18100.0,24.3534,24.3611,24.3534,24.3534,18100.0
2010-01-08 11:15:00,31.69,31.74,31.69,31.73,38100.0,24.3534,24.3918,24.3534,24.3841,38100.0
2010-01-08 11:20:00,31.74,31.75,31.72,31.72,8200.0,24.3918,24.3995,24.3764,24.3764,8200.0
2010-01-08 11:25:00,31.73,31.75,31.72,31.72,80600.0,24.3841,24.3995,24.3764,24.3764,80600.0
2010-01-08 11:30:00,31.72,31.73,31.72,31.73,22900.0,24.3764,24.3841,24.3764,24.3841,22900.0
2010-01-08 11:35:00,31.73,31.75,31.73,31.74,30900.0,24.3841,24.3995,24.3841,24.3918,30900.0
2010-01-08 11:40:00,31.74,31.75,31.74,31.74,19900.0,24.3918,24.3995,24.3918,24.3918,19900.0
2010-01-08 11:45:00,31.75,31.76,31.74,31.75,40300.0,24.3995,24.4072,24.3918,24.3995,40300.0
2010-01-08 11:50:00,31.75,31.75,31.73,31.74,18500.0,24.3995,24.3995,24.3841,24.3918,18500.0
2010-01-08 11:55:00,31.74,31.75,31.73,31.73,8000.0,24.3918,24.3995,24.3841,24.3841,8000.0
2010-01-08 12:00:00,31.73,31.74,31.72,31.73,72800.0,24.3841,24.3918,24.3764,24.3841,72800.0
2010-01-08 12:05:00,31.72,31.76,31.72,31.75,36100.0,24.3764,24.4072,24.3764,24.3995,36100.0
2010-01-08 12:10:00,31.75,31.75,31.74,31.74,4700.0,24.3995,24.3995,24.3918,24.3918,4700.0
2010-01-08 12:15:00,31.74,31.74,31.71,31.71,26400.0,24.3918,24.3918,24.3687,24.3687,26400.0
2010-01-08 12:20:00,31.72,31.73,31.7,31.73,58500.0,24.3764,24.3841,24.3611,24.3841,58500.0
2010-01-08 12:25:00,31.73,31.73,31.73,31.73,12800.0,24.3841,24.3841,24.3841,24.3841,12800.0
2010-01-08 12:30:00,31.72,31.72,31.7,31.71,8800.0,24.3764,24.3764,24.3611,24.3687,8800.0
2010-01-08 12:35:00,31.71,31.72,31.7,31.71,8800.0,24.3687,24.3764,24.3611,24.3687,8800.0
2010-01-08 12:40:00,31.72,31.73,31.71,31.72,38100.0,24.3764,24.3841,24.3687,24.3764,38100.0
2010-01-08 12:45:00,31.72,31.72,31.7,31.7,30700.0,24.3764,24.3764,24.3611,24.3611,30700.0
2010-01-08 12:50:00,31.7,31.72,31.7,31.71,55200.0,24.3611,24.3764,24.3611,24.3687,55200.0
2010-01-08 12:55:00,31.71,31.73,31.71,31.71,52000.0,24.3687,24.3841,24.3687,24.3687,52000.0
2010-01-08 13:00:00,31.71,31.73,31.7,31.73,9100.0,24.3687,24.3841,24.3611,24.3841,9100.0
2010-01-08 13:05:00,31.72,31.73,31.71,31.73,24200.0,24.3764,24.3841,24.3687,24.3841,24200.0
2010-01-08 13:10:00,31.72,31.76,31.72,31.76,17100.0,24.3764,24.4072,24.3764,24.4072,17100.0
2010-01-08 13:15:00,31.75,31.76,31.73,31.74,63700.0,24.3995,24.4072,24.3841,24.3918,63700.0
2010-01-08 13:20:00,31.73,31.75,31.72,31.74,14400.0,24.3841,24.3995,24.3764,24.3918,14400.0
2010-01-08 13:25:00,31.74,31.75,31.71,31.73,70200.0,24.3918,24.3995,24.3687,24.3841,70200.0
2010-01-08 13:30:00,31.74,31.77,31.73,31.76,56700.0,24.3918,24.4149,24.3841,24.4072,56700.0
2010-01-08 13:35:00,31.76,31.77,31.75,31.75,30300.0,24.4072,24.4149,24.3995,24.3995,30300.0
2010-01-08 13:40:00,31.75,31.75,31.71,31.71,28400.0,24.3995,24.3995,24.3687,24.3687,28400.0
2010-01-08 13:45:00,31.71,31.72,31.7,31.71,19400.0,24.3687,24.3764,24.3611,24.3687,19400.0
2010-01-08 13:50:00,31.7,31.7,31.69,31.7,37700.0,24.3611,24.3611,24.3534,24.3611,37700.0
2010-01-08 13:55:00,31.7,31.7,31.67,31.67,9700.0,24.3611,24.3611,24.338,24.338,9700.0
2010-01-08 14:00:00,31.67,31.69,31.66,31.69,32000.0,24.338,24.3534,24.3303,24.3534,32000.0
2010-01-08 14:05:00,31.69,31.7,31.68,31.7,14800.0,24.3534,24.3611,24.3457,24.3611,14800.0
2010-01-08 14:10:00,31.69,31.7,31.68,31.69,28100.0,24.3534,24.3611,24.3457,24.3534,28100.0
2010-01-08 14:15:00,31.69,31.69,31.67,31.68,123100.0,24.3534,24.3534,24.338,24.3457,123100.0
2010-01-08 14:20:00,31.69,31.7,31.69,31.7,27800.0,24.3534,24.3611,24.3534,24.3611,27800.0
2010-01-08 14:25:00,31.69,31.7,31.68,31.7,32400.0,24.3534,24.3611,24.3457,24.3611,32400.0
2010-01-08 14:30:00,31.69,31.69,31.66,31.66,91700.0,24.3534,24.3534,24.3303,24.3303,91700.0
2010-01-08 14:35:00,31.66,31.66,31.64,31.65,60200.0,24.3303,24.3303,24.315,24.3226,60200.0
2010-01-08 14:40:00,31.65,31.67,31.65,31.65,46400.0,24.3226,24.338,24.3226,24.3226,46400.0
2010-01-08 14:45:00,31.65,31.66,31.64,31.65,31000.0,24.3226,24.3303,24.315,24.3226,31000.0
2010-01-08 14:50:00,31.65,31.66,31.64,31.65,18200.0,24.3226,24.3303,24.315,24.3226,18200.0
2010-01-08 14:55:00,31.65,31.66,31.64,31.66,22000.0,24.3226,24.3303,24.315,24.3303,22000.0
2010-01-08 15:00:00,31.66,31.66,31.64,31.65,34600.0,24.3303,24.3303,24.315,24.3226,34600.0
2010-01-08 15:05:00,31.65,31.69,31.65,31.69,14800.0,24.3226,24.3534,24.3226,24.3534,14800.0
2010-01-08 15:10:00,31.69,31.71,31.69,31.71,15100.0,24.3534,24.3687,24.3534,24.3687,15100.0
2010-01-08 15:15:00,31.71,31.71,31.69,31.69,33400.0,24.3687,24.3687,24.3534,24.3534,33400.0
2010-01-08 15:20:00,31.68,31.68,31.67,31.67,4100.0,24.3457,24.3457,24.338,24.338,4100.0
2010-01-08 15:25:00,31.68,31.69,31.67,31.69,9200.0,24.3457,24.3534,24.338,24.3534,9200.0
2010-01-08 15:30:00,31.69,31.7,31.68,31.69,36800.0,24.3534,24.3611,24.3457,24.3534,36800.0
2010-01-08 15:35:00,31.7,31.76,31.7,31.76,29800.0,24.3611,24.4072,24.3611,24.4072,29800.0
2010-01-08 15:40:00,31.75,31.78,31.74,31.78,93000.0,24.3995,24.4225,24.3918,24.4225,93000.0
2010-01-08 15:45:00,31.77,31.78,31.76,31.77,72600.0,24.4149,24.4225,24.4072,24.4149,72600.0
2010-01-08 15:50:00,31.78,31.81,31.76,31.78,160700.0,24.4225,24.4456,24.4072,24.4225,160700.0
2010-01-08 15:55:00,31.78,31.78,31.77,31.78,181600.0,24.4225,24.4225,24.4149,24.4225,181600.0
2010-01-11 09:30:00,31.94,31.95,31.85,31.87,126500.0,24.5455,24.5532,24.4763,24.4917,126500.0
2010-01-11 09:35:00,31.88,31.91,31.84,31.91,173600.0,24.4994,24.5224,24.4686,24.5224,173600.0
2010-01-11 09:40:00,31.9,31.9,31.86,31.87,33300.0,24.5148,24.5148,24.484,24.4917,33300.0
2010-01-11 09:45:00,31.86,31.87,31.84,31.85,29800.0,24.484,24.4917,24.4686,24.4763,29800.0
2010-01-11 09:50:00,31.85,31.86,31.82,31.83,20500.0,24.4763,24.484,24.4533,24.461,20500.0
2010-01-11 09:55:00,31.83,31.89,31.83,31.88,114400.0,24.461,24.5071,24.461,24.4994,114400.0
2010-01-11 10:00:00,31.89,31.91,31.88,31.89,75000.0,24.5071,24.5224,24.4994,24.5071,75000.0
2010-01-11 10:05:00,31.89,31.9,31.86,31.86,58400.0,24.5071,24.5148,24.484,24.484,58400.0
2010-01-11 10:10:00,31.86,31.89,31.86,31.86,76500.0,24.484,24.5071,24.484,24.484,76500.0
2010-01-11 10:15:00,31.86,31.88,31.84,31.87,100200.0,24.484,24.4994,24.4686,24.4917,100200.0
2010-01-11 10:20:00,31.88,31.91,31.87,31.91,39200.0,24.4994,24.5224,24.4917,24.5224,39200.0
2010-01-11 10:25:00,31.91,31.92,31.89,31.89,30400.0,24.5224,24.5301,24.5071,24.5071,30400.0
2010-01-11 10:30:00,31.89,31.91,31.89,31.89,58000.0,24.5071,24.5224,24.5071,24.5071,58000.0
2010-01-11 10:35:00,31.9,31.92,31.89,31.92,56600.0,24.5148,24.5301,24.5071,24.5301,56600.0
2010-01-11 10:40:00,31.93,31.94,31.92,31.92,22900.0,24.5378,24.5455,24.5301,24.5301,22900.0
2010-01-11 10:45:00,31.93,31.93,31.92,31.93,41300.0,24.5378,24.5378,24.5301,24.5378,41300.0
2010-01-11 10:50:00,31.93,31.94,31.92,31.92,43900.0,24.5378,24.5455,24.5301,24.5301,43900.0
2010-01-11 10:55:00,31.92,31.94,31.92,31.94,34700.0,24.5301,24.5455,24.5301,24.5455,34700.0
2010-01-11 11:00:00,31.95,31.95,31.92,31.92,64200.0,24.5532,24.5532,24.5301,24.5301,64200.0
2010-01-11 11:05:00,31.92,31.92,31.87,31.89,68000.0,24.5301,24.5301,24.4917,24.5071,68000.0
2010-01-11 11:10:00,31.9,31.92,31.9,31.91,43000.0,24.5148,24.5301,24.5148,24.5224,43000.0
2010-01-11 11:15:00,31.92,31.97,31.92,31.97,27500.0,24.5301,24.5686,24.5301,24.5686,27500.0
2010-01-11 11:20:00,31.98,31.99,31.92,31.92,36000.0,24.5762,24.5839,24.5301,24.5301,36000.0
2010-01-11 11:25:00,31.93,31.93,31.9,31.9,85500.0,24.5378,24.5378,24.5148,24.5148,85500.0
2010-01-11 11:30:00,31.9,31.94,31.9,31.92,41300.0,24.5148,24.5455,24.5148,24.5301,41300.0
2010-01-11 11:35:00,31.93,31.98,31.93,31.97,32700.0,24.5378,24.5762,24.5378,24.5686,32700.0
2010-01-11 11:40:00,31.97,31.98,31.95,31.95,23400.0,24.5686,24.5762,24.5532,24.5532,23400.0
2010-01-11 11:45:00,31.95,31.95,31.93,31.93,25500.0,24.5532,24.5532,24.5378,24.5378,25500.0
2010-01-11 11:50:00,31.93,31.96,31.93,31.95,46300.0,24.5378,24.5609,24.5378,24.5532,46300.0
2010-01-11 11:55:00,31.95,31.97,31.95,31.96,19500.0,24.5532,24.5686,24.5532,24.5609,19500.0
2010-01-11 12:00:00,31.96,31.97,31.95,31.96,10700.0,24.5609,24.5686,24.5532,24.5609,10700.0
2010-01-11 12:05:00,31.96,31.97,31.95,31.97,14000.0,24.5609,24.5686,24.5532,24.5686,14000.0
2010-01-11 12:10:00,31.97,31.98,31.96,31.97,16500.0,24.5686,24.5762,24.5609,24.5686,16500.0
2010-01-11 12:15:00,31.96,31.98,31.96,31.98,18400.0,24.5609,24.5762,24.5609,24.5762,18400.0
2010-01-11 12:20:00,31.97,31.99,31.97,31.99,25700.0,24.5686,24.5839,24.5686,24.5839,25700.0
2010-01-11 12:25:00,31.99,32.0,31.98,32.0,17500.0,24.5839,24.5916,24.5762,24.5916,17500.0
2010-01-11 12:30:00,32.0,32.0,31.97,31.97,26700.0,24.5916,24.5916,24.5686,24.5686,26700.0
2010-01-11 12:35:00,31.98,31.99,31.96,31.98,29100.0,24.5762,24.5839,24.5609,24.5762,29100.0
2010-01-11 12:40:00,31.97,31.99,31.97,31.98,10300.0,24.5686,24.5839,24.5686,24.5762,10300.0
2010-01-11 12:45:00,31.97,31.97,31.92,31.93,73600.0,24.5686,24.5686,24.5301,24.5378,73600.0
2010-01-11 12:50:00,31.93,31.94,31.92,31.94,125000.0,24.5378,24.5455,24.5301,24.5455,125000.0
2010-01-11 12:55:00,31.94,31.95,31.93,31.93,47900.0,24.5455,24.5532,24.5378,24.5378,47900.0
2010-01-11 13:00:00,31.93,31.93,31.91,31.91,32100.0,24.5378,24.5378,24.5224,24.5224,32100.0
2010-01-11 13:05:00,31.91,31.92,31.9,31.9,29900.0,24.5224,24.5301,24.5148,24.5148,29900.0
2010-01-11 13:10:00,31.9,31.92,31.9,31.9,113200.0,24.5148,24.5301,24.5148,24.5148,113200.0
2010-01-11 13:15:00,31.9,31.91,31.89,31.9,42700.0,24.5148,24.5224,24.5071,24.5148,42700.0
2010-01-11 13:20:00,31.9,31.91,31.9,31.9,50900.0,24.5148,24.5224,24.5148,24.5148,50900.0
2010-01-11 13:25:00,31.91,31.92,31.91,31.92,21900.0,24.5224,24.5301,24.5224,24.5301,21900.0
2010-01-11 13:30:00,31.93,31.93,31.91,31.92,20100.0,24.5378,24.5378,24.5224,24.5301,20100.0
2010-01-11 13:35:00,31.92,31.94,31.92,31.94,5300.0,24.5301,24.5455,24.5301,24.5455,5300.0
2010-01-11 13:40:00,31.94,31.94,31.92,31.93,12200.0,24.5455,24.5455,24.5301,24.5378,12200.0
2010-01-11 13:45:00,31.94,31.95,31.93,31.93,59300.0,24.5455,24.5532,24.5378,24.5378,59300.0
2010-01-11 13:50:00,31.94,31.94,31.93,31.94,21100.0,24.5455,24.5455,24.5378,24.5455,21100.0
2010-01-11 13:55:00,31.94,31.98,31.93,31.95,71400.0,24.5455,24.5762,24.5378,24.5532,71400.0
2010-01-11 14:00:00,31.94,31.96,31.93,31.93,30100.0,24.5455,24.5609,24.5378,24.5378,30100.0
2010-01-11 14:05:00,31.93,31.94,31.92,31.93,15800.0,24.5378,24.5455,24.5301,24.5378,15800.0
2010-01-11 14:10:00,31.93,31.94,31.92,31.93,44400.0,24.5378,24.5455,24.5301,24.5378,44400.0
2010-01-11 14:15:00,31.93,31.95,31.93,31.93,49300.0,24.5378,24.5532,24.5378,24.5378,49300.0
2010-01-11 14:20:00,31.93,31.94,31.93,31.93,12800.0,24.5378,24.5455,24.5378,24.5378,12800.0
2010-01-11 14:25:00,31.94,31.94,31.92,31.92,12100.0,24.5455,24.5455,24.5301,24.5301,12100.0
2010-01-11 14:30:00,31.91,31.92,31.9,31.91,40700.0,24.5224,24.5301,24.5148,24.5224,40700.0
2010-01-11 14:35:00,31.91,31.92,31.9,31.92,20900.0,24.5224,24.5301,24.5148,24.5301,20900.0
2010-01-11 14:40:00,31.92,31.92,31.89,31.89,15000.0,24.5301,24.5301,24.5071,24.5071,15000.0
2010-01-11 14:45:00,31.89,31.91,31.89,31.9,25800.0,24.5071,24.5224,24.5071,24.5148,25800.0
2010-01-11 14:50:00,31.9,31.91,31.9,31.9,15300.0,24.5148,24.5224,24.5148,24.5148,15300.0
2010-01-11 14:55:00,31.9,31.91,31.9,31.9,40500.0,24.5148,24.5224,24.5148,24.5148,40500.0
2010-01-11 15:00:00,31.89,31.93,31.89,31.93,40100.0,24.5071,24.5378,24.5071,24.5378,40100.0
2010-01-11 15:05:00,31.93,31.94,31.91,31.91,75300.0,24.5378,24.5455,24.5224,24.5224,75300.0
2010-01-11 15:10:00,31.92,31.92,31.9,31.9,20000.0,24.5301,24.5301,24.5148,24.5148,20000.0
2010-01-11 15:15:00,31.9,31.92,31.9,31.92,20800.0,24.5148,24.5301,24.5148,24.5301,20800.0
2010-01-11 15:20:00,31.93,31.93,31.92,31.92,24800.0,24.5378,24.5378,24.5301,24.5301,24800.0
2010-01-11 15:25:00,31.92,31.93,31.91,31.93,37500.0,24.5301,24.5378,24.5224,24.5378,37500.0
2010-01-11 15:30:00,31.93,31.94,31.92,31.93,93800.0,24.5378,24.5455,24.5301,24.5378,93800.0
2010-01-11 15:35:00,31.94,31.96,31.93,31.95,126000.0,24.5455,24.5609,24.5378,24.5532,126000.0
2010-01-11 15:40:00,31.95,31.95,31.93,31.94,92600.0,24.5532,24.5532,24.5378,24.5455,92600.0
2010-01-11 15:45:00,31.94,31.94,31.91,31.91,170600.0,24.5455,24.5455,24.5224,24.5224,170600.0
2010-01-11 15:50:00,31.92,31.93,31.89,31.91,191900.0,24.5301,24.5378,24.5071,24.5224,191900.0
2010-01-11 15:55:00,31.92,31.94,31.91,31.92,313200.0,24.5301,24.5455,24.5224,24.5301,313200.0
2010-01-12 09:30:00,31.82,31.87,31.79,31.82,92800.0,24.4533,24.4917,24.4302,24.4533,92800.0
2010-01-12 09:35:00,31.83,31.87,31.82,31.85,97600.0,24.461,24.4917,24.4533,24.4763,97600.0
2010-01-12 09:40:00,31.84,31.87,31.82,31.82,121000.0,24.4686,24.4917,24.4533,24.4533,121000.0
2010-01-12 09:45:00,31.8,31.85,31.75,31.83,175900.0,24.4379,24.4763,24.3995,24.461,175900.0
2010-01-12 09:50:00,31.83,31.89,31.83,31.87,100400.0,24.461,24.5071,24.461,24.4917,100400.0
2010-01-12 09:55:00,31.88,31.9,31.85,31.89,178700.0,24.4994,24.5148,24.4763,24.5071,178700.0
2010-01-12 10:00:00,31.89,31.91,31.85,31.85,120400.0,24.5071,24.5224,24.4763,24.4763,120400.0
2010-01-12 10:05:00,31.84,31.84,31.81,31.83,72100.0,24.4686,24.4686,24.4456,24.461,72100.0
2010-01-12 10:10:00,31.83,31.85,31.82,31.82,62400.0,24.461,24.4763,24.4533,24.4533,62400.0
2010-01-12 10:15:00,31.83,31.83,31.79,31.82,74000.0,24.461,24.461,24.4302,24.4533,74000.0
2010-01-12 10:20:00,31.82,31.84,31.8,31.84,48800.0,24.4533,24.4686,24.4379,24.4686,48800.0
2010-01-12 10:25:00,31.84,31.88,31.84,31.85,74800.0,24.4686,24.4994,24.4686,24.4763,74800.0
2010-01-12 10:30:00,31.84,31.85,31.81,31.81,43500.0,24.4686,24.4763,24.4456,24.4456,43500.0
2010-01-12 10:35:00,31.81,31.82,31.79,31.81,60500.0,24.4456,24.4533,24.4302,24.4456,60500.0
2010-01-12 10:40:00,31.8,31.84,31.8,31.83,40900.0,24.4379,24.4686,24.4379,24.461,40900.0
2010-01-12 10:45:00,31.84,31.85,31.81,31.82,43800.0,24.4686,24.4763,24.4456,24.4533,43800.0
2010-01-12 10:50:00,31.83,31.84,31.8,31.81,66800.0,24.461,24.4686,24.4379,24.4456,66800.0
2010-01-12 10:55:00,31.81,31.84,31.8,31.82,179700.0,24.4456,24.4686,24.4379,24.4533,179700.0
2010-01-12 11:00:00,31.81,31.82,31.76,31.76,37400.0,24.4456,24.4533,24.4072,24.4072,37400.0
2010-01-12 11:05:00,31.75,31.76,31.71,31.76,107600.0,24.3995,24.4072,24.3687,24.4072,107600.0
2010-01-12 11:10:00,31.76,31.81,31.75,31.79,47600.0,24.4072,24.4456,24.3995,24.4302,47600.0
2010-01-12 11:15:00,31.79,31.82,31.79,31.82,25900.0,24.4302,24.4533,24.4302,24.4533,25900.0
2010-01-12 11:20:00,31.82,31.84,31.82,31.82,41200.0,24.4533,24.4686,24.4533,24.4533,41200.0
2010-01-12 11:25:00,31.82,31.83,31.81,31.83,29300.0,24.4533,24.461,24.4456,24.461,29300.0
2010-01-12 11:30:00,31.83,31.84,31.81,31.82,32700.0,24.461,24.4686,24.4456,24.4533,32700.0
2010-01-12 11:35:00,31.82,31.83,31.8,31.82,46000.0,24.4533,24.461,24.4379,24.4533,46000.0
2010-01-12 11:40:00,31.81,31.82,31.79,31.79,52700.0,24.4456,24.4533,24.4302,24.4302,52700.0
2010-01-12 11:45:00,31.8,31.82,31.76,31.82,33800.0,24.4379,24.4533,24.4072,24.4533,33800.0
2010-01-12 11:50:00,31.81,31.82,31.8,31.82,37500.0,24.4456,24.4533,24.4379,24.4533,37500.0
2010-01-12 11:55:00,31.81,31.83,31.81,31.82,47400.0,24.4456,24.461,24.4456,24.4533,47400.0
2010-01-12 12:00:00,31.83,31.83,31.8,31.81,43300.0,24.461,24.461,24.4379,24.4456,43300.0
2010-01-12 12:05:00,31.81,31.81,31.79,31.8,35800.0,24.4456,24.4456,24.4302,24.4379,35800.0
2010-01-12 12:10:00,31.8,31.81,31.79,31.81,13400.0,24.4379,24.4456,24.4302,24.4456,13400.0
2010-01-12 12:15:00,31.82,31.82,31.76,31.76,141900.0,24.4533,24.4533,24.4072,24.4072,141900.0
2010-01-12 12:20:00,31.76,31.77,31.72,31.75,117400.0,24.4072,24.4149,24.3764,24.3995,117400.0
2010-01-12 12:25:00,31.75,31.76,31.73,31.75,144000.0,24.3995,24.4072,24.3841,24.3995,144000.0
2010-01-12 12:30:00,31.75,31.76,31.7,31.7,186200.0,24.3995,24.4072,24.3611,24.3611,186200.0
2010-01-12 12:35:00,31.72,31.73,31.7,31.72,39100.0,24.3764,24.3841,24.3611,24.3764,39100.0
2010-01-12 12:40:00,31.73,31.74,31.7,31.72,48900.0,24.3841,24.3918,24.3611,24.3764,48900.0
2010-01-12 12:45:00,31.72,31.73,31.7,31.7,35800.0,24.3764,24.3841,24.3611,24.3611,35800.0
2010-01-12 12:50:00,31.7,31.71,31.66,31.68,80200.0,24.3611,24.3687,24.3303,24.3457,80200.0
2010-01-12 12:55:00,31.69,31.71,31.68,31.7,18500.0,24.3534,24.3687,24.3457,24.3611,18500.0
2010-01-12 13:00:00,31.7,31.72,31.68,31.72,31200.0,24.3611,24.3764,24.3457,24.3764,31200.0
2010-01-12 13:05:00,31.72,31.73,31.68,31.69,36200.0,24.3764,24.3841,24.3457,24.3534,36200.0
2010-01-12 13:10:00,31.7,31.73,31.68,31.72,43600.0,24.3611,24.3841,24.3457,24.3764,43600.0
2010-01-12 13:15:00,31.71,31.73,31.69,31.72,100900.0,24.3687,24.3841,24.3534,24.3764,100900.0
2010-01-12 13:20:00,31.71,31.73,31.7,31.73,50800.0,24.3687,24.3841,24.3611,24.3841,50800.0
2010-01-12 13:25:00,31.74,31.75,31.72,31.72,23400.0,24.3918,24.3995,24.3764,24.3764,23400.0
2010-01-12 13:30:00,31.72,31.73,31.69,31.7,25900.0,24.3764,24.3841,24.3534,24.3611,25900.0
2010-01-12 13:35:00,31.7,31.7,31.67,31.67,42000.0,24.3611,24.3611,24.338,24.338,42000.0
2010-01-12 13:40:00,31.67,31.68,31.66,31.66,22700.0,24.338,24.3457,24.3303,24.3303,22700.0
2010-01-12 13:45:00,31.66,31.67,31.61,31.61,114000.0,24.3303,24.338,24.2919,24.2919,114000.0
2010-01-12 13:50:00,31.62,31.64,31.61,31.63,172000.0,24.2996,24.315,24.2919,24.3073,172000.0
2010-01-12 13:55:00,31.63,31.65,31.62,31.65,19700.0,24.3073,24.3226,24.2996,24.3226,19700.0
2010-01-12 14:00:00,31.65,31.66,31.63,31.64,33000.0,24.3226,24.3303,24.3073,24.315,33000.0
2010-01-12 14:05:00,31.64,31.65,31.63,31.65,34000.0,24.315,24.3226,24.3073,24.3226,34000.0
2010-01-12 14:10:00,31.65,31.67,31.64,31.65,33600.0,24.3226,24.338,24.315,24.3226,33600.0
2010-01-12 14:15:00,31.65,31.67,31.64,31.66,49500.0,24.3226,24.338,24.315,24.3303,49500.0
2010-01-12 14:20:00,31.67,31.67,31.66,31.67,26600.0,24.338,24.338,24.3303,24.338,26600.0
2010-01-12 14:25:00,31.67,31.68,31.66,31.67,46500.0,24.338,24.3457,24.3303,24.338,46500.0
2010-01-12 14:30:00,31.66,31.67,31.65,31.66,16200.0,24.3303,24.338,24.3226,24.3303,16200.0
2010-01-12 14:35:00,31.65,31.66,31.65,31.66,28900.0,24.3226,24.3303,24.3226,24.3303,28900.0
2010-01-12 14:40:00,31.66,31.66,31.62,31.64,49100.0,24.3303,24.3303,24.2996,24.315,49100.0
2010-01-12 14:45:00,31.63,31.66,31.63,31.65,54100.0,24.3073,24.3303,24.3073,24.3226,54100.0
2010-01-12 14:50:00,31.65,31.69,31.65,31.69,30900.0,24.3226,24.3534,24.3226,24.3534,30900.0
2010-01-12 14:55:00,31.69,31.73,31.68,31.71,34700.0,24.3534,24.3841,24.3457,24.3687,34700.0
2010-01-12 15:00:00,31.7,31.71,31.67,31.67,40600.0,24.3611,24.3687,24.338,24.338,40600.0
2010-01-12 15:05:00,31.68,31.69,31.67,31.69,21200.0,24.3457,24.3534,24.338,24.3534,21200.0
2010-01-12 15:10:00,31.68,31.69,31.67,31.68,24500.0,24.3457,24.3534,24.338,24.3457,24500.0
2010-01-12 15:15:00,31.69,31.69,31.65,31.68,68200.0,24.3534,24.3534,24.3226,24.3457,68200.0
2010-01-12 15:20:00,31.68,31.68,31.66,31.67,59500.0,24.3457,24.3457,24.3303,24.338,59500.0
2010-01-12 15:25:00,31.66,31.68,31.66,31.66,24900.0,24.3303,24.3457,24.3303,24.3303,24900.0
2010-01-12 15:30:00,31.66,31.67,31.63,31.63,29700.0,24.3303,24.338,24.3073,24.3073,29700.0
2010-01-12 15:35:00,31.64,31.66,31.63,31.64,90700.0,24.315,24.3303,24.3073,24.315,90700.0
2010-01-12 15:40:00,31.64,31.67,31.64,31.66,423200.0,24.315,24.338,24.315,24.3303,423200.0
2010-01-12 15:45:00,31.66,31.67,31.66,31.66,154600.0,24.3303,24.338,24.3303,24.3303,154600.0
2010-01-12 15:50:00,31.67,31.69,31.65,31.66,141100.0,24.338,24.3534,24.3226,24.3303,141100.0
2010-01-12 15:55:00,31.67,31.73,31.67,31.73,301500.0,24.338,24.3841,24.338,24.3841,301500.0
2010-01-13 09:30:00,31.81,31.98,31.8,31.98,113300.0,24.4456,24.5762,24.4379,24.5762,113300.0
2010-01-13 09:35:00,31.98,32.01,31.98,31.99,114900.0,24.5762,24.5993,24.5762,24.5839,114900.0
2010-01-13 09:40:00,31.98,31.98,31.94,31.95,73900.0,24.5762,24.5762,24.5455,24.5532,73900.0
2010-01-13 09:45:00,31.96,31.99,31.95,31.97,43800.0,24.5609,24.5839,24.5532,24.5686,43800.0
2010-01-13 09:50:00,31.96,31.98,31.95,31.96,42100.0,24.5609,24.5762,24.5532,24.5609,42100.0
2010-01-13 09:55:00,31.96,31.98,31.95,31.98,60800.0,24.5609,24.5762,24.5532,24.5762,60800.0
2010-01-13 10:00:00,31.97,32.05,31.97,32.05,76500.0,24.5686,24.63,24.5686,24.63,76500.0
2010-01-13 10:05:00,32.05,32.05,32.02,32.03,124600.0,24.63,24.63,24.607,24.6147,124600.0
2010-01-13 10:10:00,32.03,32.03,31.99,32.02,45700.0,24.6147,24.6147,24.5839,24.607,45700.0
2010-01-13 10:15:00,32.01,32.01,31.93,31.94,72400.0,24.5993,24.5993,24.5378,24.5455,72400.0
2010-01-13 10:20:00,31.94,31.95,31.9,31.92,73100.0,24.5455,24.5532,24.5148,24.5301,73100.0
2010-01-13 10:25:00,31.92,31.93,31.91,31.92,41000.0,24.5301,24.5378,24.5224,24.5301,41000.0
2010-01-13 10:30:00,31.91,31.94,31.88,31.94,173500.0,24.5224,24.5455,24.4994,24.5455,173500.0
2010-01-13 10:35:00,31.93,31.95,31.91,31.92,65900.0,24.5378,24.5532,24.5224,24.5301,65900.0
2010-01-13 10:40:00,31.92,31.94,31.91,31.93,16300.0,24.5301,24.5455,24.5224,24.5378,16300.0
2010-01-13 10:45:00,31.94,31.96,31.94,31.94,43000.0,24.5455,24.5609,24.5455,24.5455,43000.0
2010-01-13 10:50:00,31.93,31.94,31.91,31.91,34900.0,24.5378,24.5455,24.5224,24.5224,34900.0
2010-01-13 10:55:00,31.92,31.94,31.9,31.94,53900.0,24.5301,24.5455,24.5148,24.5455,53900.0
2010-01-13 11:00:00,31.95,31.96,31.94,31.94,114200.0,24.5532,24.5609,24.5455,24.5455,114200.0
2010-01-13 11:05:00,31.94,31.96,31.94,31.96,90300.0,24.5455,24.5609,24.5455,24.5609,90300.0
2010-01-13 11:10:00,31.97,31.99,31.97,31.98,83600.0,24.5686,24.5839,24.5686,24.5762,83600.0
2010-01-13 11:15:00,31.98,31.99,31.97,31.97,29900.0,24.5762,24.5839,24.5686,24.5686,29900.0
2010-01-13 11:20:00,31.98,32.03,31.98,32.03,58300.0,24.5762,24.6147,24.5762,24.6147,58300.0
2010-01-13 11:25:00,32.03,32.05,32.02,32.03,142200.0,24.6147,24.63,24.607,24.6147,142200.0
2010-01-13 11:30:00,32.03,32.03,32.0,32.01,91200.0,24.6147,24.6147,24.5916,24.5993,91200.0
2010-01-13 11:35:00,32.01,32.02,32.0,32.0,30800.0,24.5993,24.607,24.5916,24.5916,30800.0
2010-01-13 11:40:00,32.0,32.01,32.0,32.01,40500.0,24.5916,24.5993,24.5916,24.5993,40500.0
2010-01-13 11:45:00,32.0,32.03,32.0,32.03,31400.0,24.5916,24.6147,24.5916,24.6147,31400.0
2010-01-13 11:50:00,32.02,32.02,32.0,32.0,24700.0,24.607,24.607,24.5916,24.5916,24700.0
2010-01-13 11:55:00,32.0,32.02,31.99,32.0,30900.0,24.5916,24.607,24.5839,24.5916,30900.0
2010-01-13 12:00:00,31.99,32.03,31.99,32.02,69000.0,24.5839,24.6147,24.5839,24.607,69000.0
2010-01-13 12:05:00,32.03,32.04,32.01,32.02,42100.0,24.6147,24.6223,24.5993,24.607,42100.0
2010-01-13 12:10:00,32.02,32.05,32.01,32.04,62800.0,24.607,24.63,24.5993,24.6223,62800.0
2010-01-13 12:15:00,32.05,32.06,32.05,32.06,9600.0,24.63,24.6377,24.63,24.6377,9600.0
2010-01-13 12:20:00,32.06,32.07,32.06,32.07,14600.0,24.6377,24.6454,24.6377,24.6454,14600.0
2010-01-13 12:25:00,32.06,32.1,32.06,32.1,45200.0,24.6377,24.6685,24.6377,24.6685,45200.0
2010-01-13 12:30:00,32.09,32.09,32.07,32.07,22000.0,24.6608,24.6608,24.6454,24.6454,22000.0
2010-01-13 12:35:00,32.06,32.11,32.06,32.08,45600.0,24.6377,24.6761,24.6377,24.6531,45600.0
2010-01-13 12:40:00,32.08,32.1,32.07,32.08,39900.0,24.6531,24.6685,24.6454,24.6531,39900.0
2010-01-13 12:45:00,32.09,32.1,32.07,32.07,32500.0,24.6608,24.6685,24.6454,24.6454,32500.0
2010-01-13 12:50:00,32.07,32.09,32.07,32.07,14200.0,24.6454,24.6608,24.6454,24.6454,14200.0
2010-01-13 12:55:00,32.08,32.09,32.06,32.06,23000.0,24.6531,24.6608,24.6377,24.6377,23000.0
2010-01-13 13:00:00,32.06,32.07,32.05,32.07,24800.0,24.6377,24.6454,24.63,24.6454,24800.0
2010-01-13 13:05:00,32.07,32.09,32.07,32.09,10300.0,24.6454,24.6608,24.6454,24.6608,10300.0
2010-01-13 13:10:00,32.09,32.1,32.08,32.1,43800.0,24.6608,24.6685,24.6531,24.6685,43800.0
2010-01-13 13:15:00,32.09,32.1,32.08,32.1,19100.0,24.6608,24.6685,24.6531,24.6685,19100.0
2010-01-13 13:20:00,32.09,32.11,32.08,32.11,20800.0,24.6608,24.6761,24.6531,24.6761,20800.0
2010-01-13 13:25:00,32.1,32.13,32.1,32.13,29500.0,24.6685,24.6915,24.6685,24.6915,29500.0
2010-01-13 13:30:00,32.12,32.13,32.11,32.13,41000.0,24.6838,24.6915,24.6761,24.6915,41000.0
2010-01-13 13:35:00,32.13,32.14,32.12,32.14,40800.0,24.6915,24.6992,24.6838,24.6992,40800.0
2010-01-13 13:40:00,32.14,32.14,32.12,32.13,37600.0,24.6992,24.6992,24.6838,24.6915,37600.0
2010-01-13 13:45:00,32.14,32.14,32.12,32.13,37400.0,24.6992,24.6992,24.6838,24.6915,37400.0
2010-01-13 13:50:00,32.12,32.12,32.09,32.11,121900.0,24.6838,24.6838,24.6608,24.6761,121900.0
2010-01-13 13:55:00,32.12,32.14,32.11,32.12,66000.0,24.6838,24.6992,24.6761,24.6838,66000.0
2010-01-13 14:00:00,32.13,32.17,32.13,32.14,33100.0,24.6915,24.7222,24.6915,24.6992,33100.0
2010-01-13 14:05:00,32.14,32.14,32.12,32.14,53900.0,24.6992,24.6992,24.6838,24.6992,53900.0
2010-01-13 14:10:00,32.13,32.15,32.13,32.13,97100.0,24.6915,24.7069,24.6915,24.6915,97100.0
2010-01-13 14:15:00,32.13,32.16,32.12,32.15,52300.0,24.6915,24.7146,24.6838,24.7069,52300.0
2010-01-13 14:20:00,32.16,32.17,32.15,32.17,60000.0,24.7146,24.7222,24.7069,24.7222,60000.0
2010-01-13 14:25:00,32.17,32.18,32.16,32.16,29700.0,24.7222,24.7299,24.7146,24.7146,29700.0
2010-01-13 14:30:00,32.17,32.18,32.15,32.15,46500.0,24.7222,24.7299,24.7069,24.7069,46500.0
2010-01-13 14:35:00,32.15,32.17,32.14,32.17,130900.0,24.7069,24.7222,24.6992,24.7222,130900.0
2010-01-13 14:40:00,32.18,32.2,32.16,32.19,75600.0,24.7299,24.7453,24.7146,24.7376,75600.0
2010-01-13 14:45:00,32.19,32.22,32.19,32.21,55400.0,24.7376,24.7607,24.7376,24.753,55400.0
2010-01-13 14:50:00,32.22,32.22,32.19,32.19,94800.0,24.7607,24.7607,24.7376,24.7376,94800.0
2010-01-13 14:55:00,32.18,32.2,32.18,32.18,47600.0,24.7299,24.7453,24.7299,24.7299,47600.0
2010-01-13 15:00:00,32.18,32.19,32.15,32.16,51200.0,24.7299,24.7376,24.7069,24.7146,51200.0
2010-01-13 15:05:00,32.16,32.17,32.15,32.16,58400.0,24.7146,24.7222,24.7069,24.7146,58400.0
2010-01-13 15:10:00,32.16,32.17,32.16,32.17,26600.0,24.7146,24.7222,24.7146,24.7222,26600.0
2010-01-13 15:15:00,32.16,32.18,32.16,32.17,47000.0,24.7146,24.7299,24.7146,24.7222,47000.0
2010-01-13 15:20:00,32.17,32.19,32.17,32.18,55800.0,24.7222,24.7376,24.7222,24.7299,55800.0
2010-01-13 15:25:00,32.18,32.21,32.18,32.19,108800.0,24.7299,24.753,24.7299,24.7376,108800.0
2010-01-13 15:30:00,32.2,32.25,32.19,32.23,166400.0,24.7453,24.7837,24.7376,24.7684,166400.0
2010-01-13 15:35:00,32.23,32.24,32.21,32.22,69300.0,24.7684,24.776,24.753,24.7607,69300.0
2010-01-13 15:40:00,32.21,32.23,32.2,32.21,176400.0,24.753,24.7684,24.7453,24.753,176400.0
2010-01-13 15:45:00,32.21,32.22,32.18,32.19,138000.0,24.753,24.7607,24.7299,24.7376,138000.0
2010-01-13 15:50:00,32.19,32.2,32.17,32.17,199400.0,24.7376,24.7453,24.7222,24.7222,199400.0
2010-01-13 15:55:00,32.17,32.18,32.15,32.16,484900.0,24.7222,24.7299,24.7069,24.7146,484900.0
2010-01-14 09:30:00,32.21,32.21,32.09,32.18,414000.0,24.753,24.753,24.6608,24.7299,414000.0
2010-01-14 09:35:00,32.18,32.21,32.14,32.2,136900.0,24.7299,24.753,24.6992,24.7453,136900.0
2010-01-14 09:40:00,32.19,32.2,32.17,32.17,43000.0,24.7376,24.7453,24.7222,24.7222,43000.0
2010-01-14 09:45:00,32.17,32.21,32.16,32.17,75600.0,24.7222,24.753,24.7146,24.7222,75600.0
2010-01-14 09:50:00,32.17,32.17,32.15,32.17,59600.0,24.7222,24.7222,24.7069,24.7222,59600.0
2010-01-14 09:55:00,32.17,32.21,32.17,32.18,53000.0,24.7222,24.753,24.7222,24.7299,53000.0
2010-01-14 10:00:00,32.2,32.24,32.18,32.2,358200.0,24.7453,24.776,24.7299,24.7453,358200.0
2010-01-14 10:05:00,32.2,32.24,32.19,32.24,140200.0,24.7453,24.776,24.7376,24.776,140200.0
2010-01-14 10:10:00,32.25,32.27,32.24,32.27,163300.0,24.7837,24.7991,24.776,24.7991,163300.0
2010-01-14 10:15:00,32.27,32.28,32.25,32.26,93700.0,24.7991,24.8068,24.7837,24.7914,93700.0
2010-01-14 10:20:00,32.26,32.28,32.26,32.26,31300.0,24.7914,24.8068,24.7914,24.7914,31300.0
2010-01-14 10:25:00,32.26,32.29,32.26,32.27,42300.0,24.7914,24.8145,24.7914,24.7991,42300.0
2010-01-14 10:30:00,32.26,32.29,32.26,32.28,33100.0,24.7914,24.8145,24.7914,24.8068,33100.0
2010-01-14 10:35:00,32.27,32.29,32.26,32.29,45600.0,24.7991,24.8145,24.7914,24.8145,45600.0
2010-01-14 10:40:00,32.29,32.29,32.26,32.26,138500.0,24.8145,24.8145,24.7914,24.7914,138500.0
2010-01-14 10:45:00,32.25,32.26,32.23,32.26,278500.0,24.7837,24.7914,24.7684,24.7914,278500.0
2010-01-14 10:50:00,32.26,32.28,32.25,32.27,143500.0,24.7914,24.8068,24.7837,24.7991,143500.0
2010-01-14 10:55:00,32.27,32.27,32.24,32.26,137500.0,24.7991,24.7991,24.776,24.7914,137500.0
2010-01-14 11:00:00,32.25,32.26,32.23,32.26,21300.0,24.7837,24.7914,24.7684,24.7914,21300.0
2010-01-14 11:05:00,32.26,32.26,32.23,32.26,32800.0,24.7914,24.7914,24.7684,24.7914,32800.0
2010-01-14 11:10:00,32.26,32.28,32.24,32.28,22800.0,24.7914,24.8068,24.776,24.8068,22800.0
2010-01-14 11:15:00,32.28,32.31,32.28,32.29,195900.0,24.8068,24.8298,24.8068,24.8145,195900.0
2010-01-14 11:20:00,32.29,32.29,32.27,32.29,64600.0,24.8145,24.8145,24.7991,24.8145,64600.0
2010-01-14 11:25:00,32.28,32.3,32.28,32.29,35500.0,24.8068,24.8222,24.8068,24.8145,35500.0
2010-01-14 11:30:00,32.29,32.32,32.29,32.31,13500.0,24.8145,24.8375,24.8145,24.8298,13500.0
2010-01-14 11:35:00,32.31,32.34,32.31,32.32,201000.0,24.8298,24.8529,24.8298,24.8375,201000.0
2010-01-14 11:40:00,32.33,32.34,32.32,32.33,28100.0,24.8452,24.8529,24.8375,24.8452,28100.0
2010-01-14 11:45:00,32.34,32.34,32.31,32.32,10600.0,24.8529,24.8529,24.8298,24.8375,10600.0
2010-01-14 11:50:00,32.32,32.32,32.29,32.29,42800.0,24.8375,24.8375,24.8145,24.8145,42800.0
2010-01-14 11:55:00,32.29,32.29,32.26,32.27,57900.0,24.8145,24.8145,24.7914,24.7991,57900.0
2010-01-14 12:00:00,32.27,32.29,32.27,32.29,56200.0,24.7991,24.8145,24.7991,24.8145,56200.0
2010-01-14 12:05:00,32.3,32.32,32.29,32.31,40000.0,24.8222,24.8375,24.8145,24.8298,40000.0
2010-01-14 12:10:00,32.3,32.33,32.29,32.33,213900.0,24.8222,24.8452,24.8145,24.8452,213900.0
2010-01-14 12:15:00,32.33,32.33,32.3,32.3,38500.0,24.8452,24.8452,24.8222,24.8222,38500.0
2010-01-14 12:20:00,32.29,32.3,32.28,32.3,15800.0,24.8145,24.8222,24.8068,24.8222,15800.0
2010-01-14 12:25:00,32.3,32.31,32.29,32.3,15800.0,24.8222,24.8298,24.8145,24.8222,15800.0
2010-01-14 12:30:00,32.3,32.34,32.3,32.33,71300.0,24.8222,24.8529,24.8222,24.8452,71300.0
2010-01-14 12:35:00,32.33,32.33,32.31,32.31,24400.0,24.8452,24.8452,24.8298,24.8298,24400.0
2010-01-14 12:40:00,32.32,32.32,32.3,32.3,21000.0,24.8375,24.8375,24.8222,24.8222,21000.0
2010-01-14 12:45:00,32.31,32.33,32.31,32.32,33300.0,24.8298,24.8452,24.8298,24.8375,33300.0
2010-01-14 12:50:00,32.32,32.32,32.31,32.31,12400.0,24.8375,24.8375,24.8298,24.8298,12400.0
2010-01-14 12:55:00,32.31,32.32,32.31,32.32,23500.0,24.8298,24.8375,24.8298,24.8375,23500.0
2010-01-14 13:00:00,32.33,32.33,32.3,32.3,55900.0,24.8452,24.8452,24.8222,24.8222,55900.0
2010-01-14 13:05:00,32.3,32.32,32.3,32.31,49300.0,24.8222,24.8375,24.8222,24.8298,49300.0
2010-01-14 13:10:00,32.3,32.32,32.3,32.32,20400.0,24.8222,24.8375,24.8222,24.8375,20400.0
2010-01-14 13:15:00,32.32,32.32,32.31,32.32,109800.0,24.8375,24.8375,24.8298,24.8375,109800.0
2010-01-14 13:20:00,32.31,32.33,32.31,32.32,20200.0,24.8298,24.8452,24.8298,24.8375,20200.0
2010-01-14 13:25:00,32.33,32.33,32.31,32.32,17900.0,24.8452,24.8452,24.8298,24.8375,17900.0
2010-01-14 13:30:00,32.32,32.34,32.32,32.34,25000.0,24.8375,24.8529,24.8375,24.8529,25000.0
2010-01-14 13:35:00,32.34,32.36,32.33,32.35,5300.0,24.8529,24.8683,24.8452,24.8606,5300.0
2010-01-14 13:40:00,32.35,32.39,32.35,32.38,37100.0,24.8606,24.8913,24.8606,24.8836,37100.0
2010-01-14 13:45:00,32.38,32.39,32.37,32.38,77100.0,24.8836,24.8913,24.8759,24.8836,77100.0
2010-01-14 13:50:00,32.38,32.39,32.38,32.38,85900.0,24.8836,24.8913,24.8836,24.8836,85900.0
2010-01-14 13:55:00,32.38,32.38,32.34,32.34,58600.0,24.8836,24.8836,24.8529,24.8529,58600.0
2010-01-14 14:00:00,32.35,32.37,32.35,32.37,9000.0,24.8606,24.8759,24.8606,24.8759,9000.0
2010-01-14 14:05:00,32.37,32.38,32.37,32.37,1900.0,24.8759,24.8836,24.8759,24.8759,1900.0
2010-01-14 14:10:00,32.38,32.38,32.36,32.37,85100.0,24.8836,24.8836,24.8683,24.8759,85100.0
2010-01-14 14:15:00,32.36,32.36,32.35,32.35,22000.0,24.8683,24.8683,24.8606,24.8606,22000.0
2010-01-14 14:20:00,32.35,32.35,32.34,32.34,18500.0,24.8606,24.8606,24.8529,24.8529,18500.0
2010-01-14 14:25:00,32.34,32.36,32.34,32.35,44400.0,24.8529,24.8683,24.8529,24.8606,44400.0
2010-01-14 14:30:00,32.36,32.37,32.36,32.36,170100.0,24.8683,24.8759,24.8683,24.8683,170100.0
2010-01-14 14:35:00,32.37,32.38,32.37,32.38,14700.0,24.8759,24.8836,24.8759,24.8836,14700.0
2010-01-14 14:40:00,32.38,32.41,32.37,32.38,97800.0,24.8836,24.9067,24.8759,24.8836,97800.0
2010-01-14 14:45:00,32.36,32.38,32.36,32.36,47400.0,24.8683,24.8836,24.8683,24.8683,47400.0
2010-01-14 14:50:00,32.36,32.37,32.35,32.37,11100.0,24.8683,24.8759,24.8606,24.8759,11100.0
2010-01-14 14:55:00,32.37,32.41,32.37,32.4,37800.0,24.8759,24.9067,24.8759,24.899,37800.0
2010-01-14 15:00:00,32.39,32.44,32.39,32.44,15000.0,24.8913,24.9297,24.8913,24.9297,15000.0
2010-01-14 15:05:00,32.44,32.45,32.41,32.42,113600.0,24.9297,24.9374,24.9067,24.9144,113600.0
2010-01-14 15:10:00,32.42,32.44,32.39,32.41,291600.0,24.9144,24.9297,24.8913,24.9067,291600.0
2010-01-14 15:15:00,32.41,32.42,32.41,32.41,218500.0,24.9067,24.9144,24.9067,24.9067,218500.0
2010-01-14 15:20:00,32.41,32.42,32.41,32.42,113100.0,24.9067,24.9144,24.9067,24.9144,113100.0
2010-01-14 15:25:00,32.41,32.42,32.4,32.41,55300.0,24.9067,24.9144,24.899,24.9067,55300.0
2010-01-14 15:30:00,32.42,32.44,32.41,32.43,129900.0,24.9144,24.9297,24.9067,24.9221,129900.0
2010-01-14 15:35:00,32.43,32.44,32.4,32.42,135900.0,24.9221,24.9297,24.899,24.9144,135900.0
2010-01-14 15:40:00,32.42,32.43,32.41,32.41,255300.0,24.9144,24.9221,24.9067,24.9067,255300.0
2010-01-14 15:45:00,32.41,32.45,32.4,32.45,137300.0,24.9067,24.9374,24.899,24.9374,137300.0
2010-01-14 15:50:00,32.45,32.45,32.41,32.41,235000.0,24.9374,24.9374,24.9067,24.9067,235000.0
2010-01-14 15:55:00,32.42,32.43,32.4,32.43,435800.0,24.9144,24.9221,24.899,24.9221,435800.0
2010-01-15 09:30:00,32.32,32.43,32.32,32.41,92500.0,24.8375,24.9221,24.8375,24.9067,92500.0
2010-01-15 09:35:00,32.41,32.47,32.4,32.46,55300.0,24.9067,24.9528,24.899,24.9451,55300.0
2010-01-15 09:40:00,32.45,32.5,32.43,32.5,144400.0,24.9374,24.9758,24.9221,24.9758,144400.0
2010-01-15 09:45:00,32.49,32.5,32.41,32.41,318500.0,24.9682,24.9758,24.9067,24.9067,318500.0
2010-01-15 09:50:00,32.41,32.41,32.35,32.36,171900.0,24.9067,24.9067,24.8606,24.8683,171900.0
2010-01-15 09:55:00,32.36,32.38,32.33,32.35,127200.0,24.8683,24.8836,24.8452,24.8606,127200.0
2010-01-15 10:00:00,32.35,32.35,32.25,32.27,423600.0,24.8606,24.8606,24.7837,24.7991,423600.0
2010-01-15 10:05:00,32.27,32.28,32.2,32.25,163000.0,24.7991,24.8068,24.7453,24.7837,163000.0
2010-01-15 10:10:00,32.24,32.25,32.22,32.24,111800.0,24.776,24.7837,24.7607,24.776,111800.0
2010-01-15 10:15:00,32.23,32.25,32.21,32.24,63600.0,24.7684,24.7837,24.753,24.776,63600.0
2010-01-15 10:20:00,32.24,32.27,32.23,32.25,196200.0,24.776,24.7991,24.7684,24.7837,196200.0
2010-01-15 10:25:00,32.24,32.24,32.17,32.19,103000.0,24.776,24.776,24.7222,24.7376,103000.0
2010-01-15 10:30:00,32.18,32.18,32.15,32.16,166700.0,24.7299,24.7299,24.7069,24.7146,166700.0
2010-01-15 10:35:00,32.16,32.18,32.14,32.16,64600.0,24.7146,24.7299,24.6992,24.7146,64600.0
2010-01-15 10:40:00,32.16,32.19,32.12,32.19,51600.0,24.7146,24.7376,24.6838,24.7376,51600.0
2010-01-15 10:45:00,32.18,32.2,32.15,32.17,43200.0,24.7299,24.7453,24.7069,24.7222,43200.0
2010-01-15 10:50:00,32.17,32.24,32.15,32.16,420500.0,24.7222,24.776,24.7069,24.7146,420500.0
2010-01-15 10:55:00,32.15,32.15,32.1,32.14,63600.0,24.7069,24.7069,24.6685,24.6992,63600.0
2010-01-15 11:00:00,32.15,32.16,32.13,32.15,53700.0,24.7069,24.7146,24.6915,24.7069,53700.0
2010-01-15 11:05:00,32.16,32.16,32.12,32.14,55400.0,24.7146,24.7146,24.6838,24.6992,55400.0
2010-01-15 11:10:00,32.15,32.18,32.13,32.18,38200.0,24.7069,24.7299,24.6915,24.7299,38200.0
2010-01-15 11:15:00,32.18,32.18,32.16,32.17,24600.0,24.7299,24.7299,24.7146,24.7222,24600.0
2010-01-15 11:20:00,32.17,32.2,32.12,32.19,485900.0,24.7222,24.7453,24.6838,24.7376,485900.0
2010-01-15 11:25:00,32.18,32.18,32.14,32.15,246700.0,24.7299,24.7299,24.6992,24.7069,246700.0
2010-01-15 11:30:00,32.15,32.17,32.13,32.17,359200.0,24.7069,24.7222,24.6915,24.7222,359200.0
2010-01-15 11:35:00,32.17,32.19,32.15,32.17,113200.0,24.7222,24.7376,24.7069,24.7222,113200.0
2010-01-15 11:40:00,32.16,32.2,32.15,32.19,384000.0,24.7146,24.7453,24.7069,24.7376,384000.0
2010-01-15 11:45:00,32.19,32.2,32.15,32.18,212400.0,24.7376,24.7453,24.7069,24.7299,212400.0
2010-01-15 11:50:00,32.18,32.19,32.15,32.17,484200.0,24.7299,24.7376,24.7069,24.7222,484200.0
2010-01-15 11:55:00,32.16,32.18,32.14,32.16,334400.0,24.7146,24.7299,24.6992,24.7146,334400.0
2010-01-15 12:00:00,32.16,32.17,32.15,32.15,80900.0,24.7146,24.7222,24.7069,24.7069,80900.0
2010-01-15 12:05:00,32.16,32.17,32.15,32.17,51800.0,24.7146,24.7222,24.7069,24.7222,51800.0
2010-01-15 12:10:00,32.18,32.18,32.14,32.15,66000.0,24.7299,24.7299,24.6992,24.7069,66000.0
2010-01-15 12:15:00,32.15,32.15,32.13,32.14,118200.0,24.7069,24.7069,24.6915,24.6992,118200.0
2010-01-15 12:20:00,32.14,32.14,32.11,32.12,86000.0,24.6992,24.6992,24.6761,24.6838,86000.0
2010-01-15 12:25:00,32.12,32.13,32.08,32.08,57800.0,24.6838,24.6915,24.6531,24.6531,57800.0
2010-01-15 12:30:00,32.08,32.09,32.06,32.08,22700.0,24.6531,24.6608,24.6377,24.6531,22700.0
2010-01-15 12:35:00,32.08,32.08,32.06,32.08,41600.0,24.6531,24.6531,24.6377,24.6531,41600.0
2010-01-15 12:40:00,32.09,32.09,32.05,32.05,41800.0,24.6608,24.6608,24.63,24.63,41800.0
2010-01-15 12:45:00,32.05,32.08,32.05,32.07,56100.0,24.63,24.6531,24.63,24.6454,56100.0
2010-01-15 12:50:00,32.07,32.08,32.06,32.06,108500.0,24.6454,24.6531,24.6377,24.6377,108500.0
2010-01-15 12:55:00,32.06,32.08,32.06,32.07,38400.0,24.6377,24.6531,24.6377,24.6454,38400.0
2010-01-15 13:00:00,32.07,32.08,32.04,32.04,40400.0,24.6454,24.6531,24.6223,24.6223,40400.0
2010-01-15 13:05:00,32.05,32.06,32.04,32.04,50900.0,24.63,24.6377,24.6223,24.6223,50900.0
2010-01-15 13:10:00,32.04,32.06,32.03,32.06,52400.0,24.6223,24.6377,24.6147,24.6377,52400.0
2010-01-15 13:15:00,32.06,32.08,32.05,32.06,48600.0,24.6377,24.6531,24.63,24.6377,48600.0
2010-01-15 13:20:00,32.06,32.06,32.04,32.05,40600.0,24.6377,24.6377,24.6223,24.63,40600.0
2010-01-15 13:25:00,32.06,32.08,32.06,32.06,53000.0,24.6377,24.6531,24.6377,24.6377,53000.0
2010-01-15 13:30:00,32.06,32.07,32.05,32.06,34200.0,24.6377,24.6454,24.63,24.6377,34200.0
2010-01-15 13:35:00,32.06,32.07,32.05,32.06,25400.0,24.6377,24.6454,24.63,24.6377,25400.0
2010-01-15 13:40:00,32.06,32.08,32.06,32.07,42700.0,24.6377,24.6531,24.6377,24.6454,42700.0
2010-01-15 13:45:00,32.08,32.09,32.07,32.09,129300.0,24.6531,24.6608,24.6454,24.6608,129300.0
2010-01-15 13:50:00,32.09,32.1,32.08,32.08,43300.0,24.6608,24.6685,24.6531,24.6531,43300.0
2010-01-15 13:55:00,32.08,32.09,32.06,32.09,49200.0,24.6531,24.6608,24.6377,24.6608,49200.0
2010-01-15 14:00:00,32.08,32.1,32.07,32.1,72600.0,24.6531,24.6685,24.6454,24.6685,72600.0
2010-01-15 14:05:00,32.1,32.12,32.1,32.12,27500.0,24.6685,24.6838,24.6685,24.6838,27500.0
2010-01-15 14:10:00,32.12,32.12,32.11,32.12,46300.0,24.6838,24.6838,24.6761,24.6838,46300.0
2010-01-15 14:15:00,32.11,32.14,32.1,32.13,58100.0,24.6761,24.6992,24.6685,24.6915,58100.0
2010-01-15 14:20:00,32.13,32.14,32.12,32.14,47200.0,24.6915,24.6992,24.6838,24.6992,47200.0
2010-01-15 14:25:00,32.13,32.14,32.12,32.12,55700.0,24.6915,24.6992,24.6838,24.6838,55700.0
2010-01-15 14:30:00,32.13,32.15,32.12,32.15,111600.0,24.6915,24.7069,24.6838,24.7069,111600.0
2010-01-15 14:35:00,32.14,32.17,32.14,32.16,88000.0,24.6992,24.7222,24.6992,24.7146,88000.0
2010-01-15 14:40:00,32.15,32.18,32.15,32.15,138600.0,24.7069,24.7299,24.7069,24.7069,138600.0
2010-01-15 14:45:00,32.16,32.16,32.13,32.14,67800.0,24.7146,24.7146,24.6915,24.6992,67800.0
2010-01-15 14:50:00,32.14,32.17,32.13,32.15,71400.0,24.6992,24.7222,24.6915,24.7069,71400.0
2010-01-15 14:55:00,32.15,32.17,32.14,32.15,55700.0,24.7069,24.7222,24.6992,24.7069,55700.0
2010-01-15 15:00:00,32.15,32.19,32.14,32.19,53900.0,24.7069,24.7376,24.6992,24.7376,53900.0
2010-01-15 15:05:00,32.19,32.19,32.16,32.17,56300.0,24.7376,24.7376,24.7146,24.7222,56300.0
2010-01-15 15:10:00,32.17,32.23,32.17,32.22,79900.0,24.7222,24.7684,24.7222,24.7607,79900.0
2010-01-15 15:15:00,32.22,32.24,32.21,32.23,52300.0,24.7607,24.776,24.753,24.7684,52300.0
2010-01-15 15:20:00,32.24,32.25,32.23,32.25,32100.0,24.776,24.7837,24.7684,24.7837,32100.0
2010-01-15 15:25:00,32.25,32.26,32.23,32.26,124400.0,24.7837,24.7914,24.7684,24.7914,124400.0
2010-01-15 15:30:00,32.26,32.28,32.24,32.24,132800.0,24.7914,24.8068,24.776,24.776,132800.0
2010-01-15 15:35:00,32.25,32.28,32.24,32.27,179800.0,24.7837,24.8068,24.776,24.7991,179800.0
2010-01-15 15:40:00,32.27,32.28,32.25,32.25,137700.0,24.7991,24.8068,24.7837,24.7837,137700.0
2010-01-15 15:45:00,32.25,32.27,32.24,32.25,192800.0,24.7837,24.7991,24.776,24.7837,192800.0
2010-01-15 15:50:00,32.24,32.26,32.22,32.26,205900.0,24.776,24.7914,24.7607,24.7914,205900.0
2010-01-15 15:55:00,32.26,32.29,32.25,32.25,400300.0,24.7914,24.8145,24.7837,24.7837,400300.0
2010-01-19 09:30:00,32.46,32.71,32.33,32.71,611400.0,24.9451,25.1372,24.8452,25.1372,611400.0
2010-01-19 09:35:00,32.71,32.86,32.7,32.85,812300.0,25.1372,25.2525,25.1295,25.2448,812300.0
2010-01-19 09:40:00,32.85,32.85,32.79,32.8,697900.0,25.2448,25.2448,25.1987,25.2064,697900.0
2010-01-19 09:45:00,32.8,32.81,32.76,32.78,292300.0,25.2064,25.2141,25.1757,25.191,292300.0
2010-01-19 09:50:00,32.79,32.81,32.77,32.78,144000.0,25.1987,25.2141,25.1833,25.191,144000.0
2010-01-19 09:55:00,32.79,32.84,32.77,32.83,201900.0,25.1987,25.2371,25.1833,25.2295,201900.0
2010-01-19 10:00:00,32.84,32.84,32.78,32.83,268400.0,25.2371,25.2371,25.191,25.2295,268400.0
2010-01-19 10:05:00,32.84,32.86,32.81,32.82,445700.0,25.2371,25.2525,25.2141,25.2218,445700.0
2010-01-19 10:10:00,32.82,32.89,32.82,32.89,203800.0,25.2218,25.2756,25.2218,25.2756,203800.0
2010-01-19 10:15:00,32.89,32.9,32.87,32.89,121800.0,25.2756,25.2832,25.2602,25.2756,121800.0
2010-01-19 10:20:00,32.89,32.9,32.87,32.89,212000.0,25.2756,25.2832,25.2602,25.2756,212000.0
2010-01-19 10:25:00,32.9,32.9,32.81,32.82,443700.0,25.2832,25.2832,25.2141,25.2218,443700.0
2010-01-19 10:30:00,32.81,32.84,32.8,32.82,538800.0,25.2141,25.2371,25.2064,25.2218,538800.0
2010-01-19 10:35:00,32.83,32.87,32.82,32.87,235000.0,25.2295,25.2602,25.2218,25.2602,235000.0
2010-01-19 10:40:00,32.86,32.92,32.86,32.9,472800.0,25.2525,25.2986,25.2525,25.2832,472800.0
2010-01-19 10:45:00,32.9,32.93,32.89,32.92,225700.0,25.2832,25.3063,25.2756,25.2986,225700.0
2010-01-19 10:50:00,32.92,32.92,32.89,32.9,85800.0,25.2986,25.2986,25.2756,25.2832,85800.0
2010-01-19 10:55:00,32.9,32.92,32.89,32.91,183300.0,25.2832,25.2986,25.2756,25.2909,183300.0
2010-01-19 11:00:00,32.91,32.92,32.89,32.89,138500.0,25.2909,25.2986,25.2756,25.2756,138500.0
2010-01-19 11:05:00,32.9,32.91,32.88,32.9,177000.0,25.2832,25.2909,25.2679,25.2832,177000.0
2010-01-19 11:10:00,32.9,32.91,32.89,32.91,100200.0,25.2832,25.2909,25.2756,25.2909,100200.0
2010-01-19 11:15:00,32.91,32.93,32.89,32.93,389500.0,25.2909,25.3063,25.2756,25.3063,389500.0
2010-01-19 11:20:00,32.93,32.96,32.9,32.95,782700.0,25.3063,25.3294,25.2832,25.3217,782700.0
2010-01-19 11:25:00,32.95,32.96,32.92,32.94,202300.0,25.3217,25.3294,25.2986,25.314,202300.0
2010-01-19 11:30:00,32.94,32.95,32.91,32.93,94600.0,25.314,25.3217,25.2909,25.3063,94600.0
2010-01-19 11:35:00,32.92,32.94,32.9,32.92,153400.0,25.2986,25.314,25.2832,25.2986,153400.0
2010-01-19 11:40:00,32.93,32.97,32.92,32.97,59600.0,25.3063,25.337,25.2986,25.337,59600.0
2010-01-19 11:45:00,32.96,32.98,32.96,32.97,267800.0,25.3294,25.3447,25.3294,25.337,267800.0
2010-01-19 11:50:00,32.97,32.98,32.95,32.95,194600.0,25.337,25.3447,25.3217,25.3217,194600.0
2010-01-19 11:55:00,32.95,32.96,32.94,32.96,133600.0,25.3217,25.3294,25.314,25.3294,133600.0
2010-01-19 12:00:00,32.96,32.98,32.95,32.97,265000.0,25.3294,25.3447,25.3217,25.337,265000.0
2010-01-19 12:05:00,32.97,32.97,32.94,32.95,40800.0,25.337,25.337,25.314,25.3217,40800.0
2010-01-19 12:10:00,32.94,32.96,32.93,32.95,87900.0,25.314,25.3294,25.3063,25.3217,87900.0
2010-01-19 12:15:00,32.96,32.98,32.95,32.98,69300.0,25.3294,25.3447,25.3217,25.3447,69300.0
2010-01-19 12:20:00,32.98,33.0,32.98,32.99,50300.0,25.3447,25.3601,25.3447,25.3524,50300.0
2010-01-19 12:25:00,32.99,32.99,32.98,32.98,58600.0,25.3524,25.3524,25.3447,25.3447,58600.0
2010-01-19 12:30:00,32.98,32.99,32.98,32.98,26300.0,25.3447,25.3524,25.3447,25.3447,26300.0
2010-01-19 12:35:00,32.98,32.99,32.97,32.97,21000.0,25.3447,25.3524,25.337,25.337,21000.0
2010-01-19 12:40:00,32.97,32.99,32.97,32.99,25500.0,25.337,25.3524,25.337,25.3524,25500.0
2010-01-19 12:45:00,33.0,33.01,32.99,33.0,52900.0,25.3601,25.3678,25.3524,25.3601,52900.0
2010-01-19 12:50:00,33.0,33.0,32.97,32.98,30000.0,25.3601,25.3601,25.337,25.3447,30000.0
2010-01-19 12:55:00,32.98,32.98,32.92,32.92,105100.0,25.3447,25.3447,25.2986,25.2986,105100.0
2010-01-19 13:00:00,32.92,32.92,32.9,32.91,187700.0,25.2986,25.2986,25.2832,25.2909,187700.0
2010-01-19 13:05:00,32.92,32.93,32.91,32.92,128700.0,25.2986,25.3063,25.2909,25.2986,128700.0
2010-01-19 13:10:00,32.91,32.92,32.87,32.88,360300.0,25.2909,25.2986,25.2602,25.2679,360300.0
2010-01-19 13:15:00,32.89,32.89,32.88,32.89,10500.0,25.2756,25.2756,25.2679,25.2756,10500.0
2010-01-19 13:20:00,32.88,32.89,32.87,32.89,521700.0,25.2679,25.2756,25.2602,25.2756,521700.0
2010-01-19 13:25:00,32.88,32.9,32.88,32.89,34800.0,25.2679,25.2832,25.2679,25.2756,34800.0
2010-01-19 13:30:00,32.89,32.89,32.88,32.88,54800.0,25.2756,25.2756,25.2679,25.2679,54800.0
2010-01-19 13:35:00,32.88,32.88,32.8,32.82,749300.0,25.2679,25.2679,25.2064,25.2218,749300.0
2010-01-19 13:40:00,32.81,32.93,32.8,32.83,468500.0,25.2141,25.3063,25.2064,25.2295,468500.0
2010-01-19 13:45:00,32.83,32.85,32.83,32.85,51200.0,25.2295,25.2448,25.2295,25.2448,51200.0
2010-01-19 13:50:00,32.85,32.86,32.84,32.86,46400.0,25.2448,25.2525,25.2371,25.2525,46400.0
2010-01-19 13:55:00,32.85,32.86,32.84,32.85,96900.0,25.2448,25.2525,25.2371,25.2448,96900.0
2010-01-19 14:00:00,32.85,32.88,32.83,32.85,474900.0,25.2448,25.2679,25.2295,25.2448,474900.0
2010-01-19 14:05:00,32.85,32.88,32.85,32.88,47100.0,25.2448,25.2679,25.2448,25.2679,47100.0
2010-01-19 14:10:00,32.88,32.88,32.87,32.87,87500.0,25.2679,25.2679,25.2602,25.2602,87500.0
2010-01-19 14:15:00,32.86,32.88,32.86,32.88,20800.0,25.2525,25.2679,25.2525,25.2679,20800.0
2010-01-19 14:20:00,32.88,32.89,32.87,32.89,26000.0,25.2679,25.2756,25.2602,25.2756,26000.0
2010-01-19 14:25:00,32.89,32.91,32.88,32.91,27700.0,25.2756,25.2909,25.2679,25.2909,27700.0
2010-01-19 14:30:00,32.91,32.91,32.9,32.91,57800.0,25.2909,25.2909,25.2832,25.2909,57800.0
2010-01-19 14:35:00,32.9,32.91,32.89,32.9,338700.0,25.2832,25.2909,25.2756,25.2832,338700.0
2010-01-19 14:40:00,32.89,32.9,32.88,32.89,249000.0,25.2756,25.2832,25.2679,25.2756,249000.0
2010-01-19 14:45:00,32.88,32.89,32.87,32.88,44700.0,25.2679,25.2756,25.2602,25.2679,44700.0
2010-01-19 14:50:00,32.88,32.88,32.84,32.86,197300.0,25.2679,25.2679,25.2371,25.2525,197300.0
2010-01-19 14:55:00,32.85,32.86,32.82,32.82,38700.0,25.2448,25.2525,25.2218,25.2218,38700.0
2010-01-19 15:00:00,32.81,32.83,32.81,32.81,80400.0,25.2141,25.2295,25.2141,25.2141,80400.0
2010-01-19 15:05:00,32.81,32.81,32.8,32.81,12200.0,25.2141,25.2141,25.2064,25.2141,12200.0
2010-01-19 15:10:00,32.8,32.85,32.8,32.85,38700.0,25.2064,25.2448,25.2064,25.2448,38700.0
2010-01-19 15:15:00,32.84,32.85,32.81,32.82,156500.0,25.2371,25.2448,25.2141,25.2218,156500.0
2010-01-19 15:20:00,32.82,32.87,32.81,32.87,298100.0,25.2218,25.2602,25.2141,25.2602,298100.0
2010-01-19 15:25:00,32.87,32.9,32.87,32.9,150800.0,25.2602,25.2832,25.2602,25.2832,150800.0
2010-01-19 15:30:00,32.9,32.9,32.88,32.89,84900.0,25.2832,25.2832,25.2679,25.2756,84900.0
2010-01-19 15:35:00,32.89,32.89,32.88,32.88,77400.0,25.2756,25.2756,25.2679,25.2679,77400.0
2010-01-19 15:40:00,32.89,32.89,32.87,32.87,140000.0,25.2756,25.2756,25.2602,25.2602,140000.0
2010-01-19 15:45:00,32.88,32.9,32.87,32.9,194000.0,25.2679,25.2832,25.2602,25.2832,194000.0
2010-01-19 15:50:00,32.9,32.92,32.89,32.91,544700.0,25.2832,25.2986,25.2756,25.2909,544700.0
2010-01-19 15:55:00,32.91,32.95,32.9,32.94,940900.0,25.2909,25.3217,25.2832,25.314,940900.0
2010-01-20 09:30:00,33.11,33.11,32.99,33.07,816600.0,25.4446,25.4446,25.3524,25.4139,816600.0
2010-01-20 09:35:00,33.06,33.16,33.05,33.11,736700.0,25.4062,25.4831,25.3985,25.4446,736700.0
2010-01-20 09:40:00,33.11,33.12,33.03,33.04,239200.0,25.4446,25.4523,25.3831,25.3908,239200.0
2010-01-20 09:45:00,33.03,33.03,32.9,32.92,425200.0,25.3831,25.3831,25.2832,25.2986,425200.0
2010-01-20 09:50:00,32.91,32.92,32.84,32.86,300000.0,25.2909,25.2986,25.2371,25.2525,300000.0
2010-01-20 09:55:00,32.86,32.89,32.84,32.84,477700.0,25.2525,25.2756,25.2371,25.2371,477700.0
2010-01-20 10:00:00,32.84,32.84,32.7,32.71,385500.0,25.2371,25.2371,25.1295,25.1372,385500.0
2010-01-20 10:05:00,32.7,32.75,32.65,32.67,498500.0,25.1295,25.168,25.0911,25.1065,498500.0
2010-01-20 10:10:00,32.68,32.7,32.65,32.66,809600.0,25.1142,25.1295,25.0911,25.0988,809600.0
2010-01-20 10:15:00,32.66,32.66,32.61,32.65,658800.0,25.0988,25.0988,25.0604,25.0911,658800.0
2010-01-20 10:20:00,32.65,32.69,32.63,32.67,419300.0,25.0911,25.1219,25.0758,25.1065,419300.0
2010-01-20 10:25:00,32.67,32.67,32.65,32.65,71800.0,25.1065,25.1065,25.0911,25.0911,71800.0
2010-01-20 10:30:00,32.64,32.66,32.63,32.65,122400.0,25.0834,25.0988,25.0758,25.0911,122400.0
2010-01-20 10:35:00,32.64,32.67,32.64,32.65,54500.0,25.0834,25.1065,25.0834,25.0911,54500.0
2010-01-20 10:40:00,32.66,32.67,32.64,32.66,125800.0,25.0988,25.1065,25.0834,25.0988,125800.0
2010-01-20 10:45:00,32.66,32.69,32.66,32.67,175600.0,25.0988,25.1219,25.0988,25.1065,175600.0
2010-01-20 10:50:00,32.66,32.67,32.62,32.62,168900.0,25.0988,25.1065,25.0681,25.0681,168900.0
2010-01-20 10:55:00,32.63,32.65,32.61,32.63,152100.0,25.0758,25.0911,25.0604,25.0758,152100.0
2010-01-20 11:00:00,32.62,32.64,32.57,32.57,185700.0,25.0681,25.0834,25.0296,25.0296,185700.0
2010-01-20 11:05:00,32.57,32.62,32.57,32.59,150700.0,25.0296,25.0681,25.0296,25.045,150700.0
2010-01-20 11:10:00,32.6,32.64,32.59,32.59,100500.0,25.0527,25.0834,25.045,25.045,100500.0
2010-01-20 11:15:00,32.59,32.62,32.57,32.6,77700.0,25.045,25.0681,25.0296,25.0527,77700.0
2010-01-20 11:20:00,32.6,32.61,32.59,32.6,61100.0,25.0527,25.0604,25.045,25.0527,61100.0
2010-01-20 11:25:00,32.59,32.6,32.58,32.59,15800.0,25.045,25.0527,25.0373,25.045,15800.0
2010-01-20 11:30:00,32.59,32.6,32.58,32.58,29800.0,25.045,25.0527,25.0373,25.0373,29800.0
2010-01-20 11:35:00,32.58,32.59,32.57,32.57,50400.0,25.0373,25.045,25.0296,25.0296,50400.0
2010-01-20 11:40:00,32.56,32.59,32.56,32.57,103700.0,25.022,25.045,25.022,25.0296,103700.0
2010-01-20 11:45:00,32.58,32.58,32.56,32.58,46100.0,25.0373,25.0373,25.022,25.0373,46100.0
2010-01-20 11:50:00,32.57,32.58,32.55,32.56,103700.0,25.0296,25.0373,25.0143,25.022,103700.0
2010-01-20 11:55:00,32.56,32.57,32.53,32.53,52800.0,25.022,25.0296,24.9989,24.9989,52800.0
2010-01-20 12:00:00,32.53,32.55,32.51,32.53,142400.0,24.9989,25.0143,24.9835,24.9989,142400.0
2010-01-20 12:05:00,32.53,32.56,32.53,32.54,43800.0,24.9989,25.022,24.9989,25.0066,43800.0
2010-01-20 12:10:00,32.53,32.58,32.53,32.57,526200.0,24.9989,25.0373,24.9989,25.0296,526200.0
2010-01-20 12:15:00,32.56,32.57,32.55,32.56,144900.0,25.022,25.0296,25.0143,25.022,144900.0
2010-01-20 12:20:00,32.56,32.56,32.52,32.54,75100.0,25.022,25.022,24.9912,25.0066,75100.0
2010-01-20 12:25:00,32.54,32.56,32.53,32.55,42700.0,25.0066,25.022,24.9989,25.0143,42700.0
2010-01-20 12:30:00,32.55,32.58,32.55,32.58,62800.0,25.0143,25.0373,25.0143,25.0373,62800.0
2010-01-20 12:35:00,32.58,32.58,32.56,32.57,45600.0,25.0373,25.0373,25.022,25.0296,45600.0
2010-01-20 12:40:00,32.56,32.57,32.5,32.51,311200.0,25.022,25.0296,24.9758,24.9835,311200.0
2010-01-20 12:45:00,32.51,32.52,32.5,32.51,48000.0,24.9835,24.9912,24.9758,24.9835,48000.0
2010-01-20 12:50:00,32.51,32.52,32.5,32.52,73400.0,24.9835,24.9912,24.9758,24.9912,73400.0
2010-01-20 12:55:00,32.52,32.52,32.5,32.51,45700.0,24.9912,24.9912,24.9758,24.9835,45700.0
2010-01-20 13:00:00,32.52,32.52,32.49,32.51,45800.0,24.9912,24.9912,24.9682,24.9835,45800.0
2010-01-20 13:05:00,32.52,32.53,32.51,32.52,101200.0,24.9912,24.9989,24.9835,24.9912,101200.0
2010-01-20 13:10:00,32.52,32.53,32.5,32.5,39400.0,24.9912,24.9989,24.9758,24.9758,39400.0
2010-01-20 13:15:00,32.5,32.51,32.48,32.49,146700.0,24.9758,24.9835,24.9605,24.9682,146700.0
2010-01-20 13:20:00,32.49,32.51,32.47,32.47,188800.0,24.9682,24.9835,24.9528,24.9528,188800.0
2010-01-20 13:25:00,32.47,32.51,32.47,32.5,113600.0,24.9528,24.9835,24.9528,24.9758,113600.0
2010-01-20 13:30:00,32.5,32.55,32.49,32.55,76500.0,24.9758,25.0143,24.9682,25.0143,76500.0
2010-01-20 13:35:00,32.54,32.55,32.54,32.55,53100.0,25.0066,25.0143,25.0066,25.0143,53100.0
2010-01-20 13:40:00,32.55,32.57,32.54,32.57,41600.0,25.0143,25.0296,25.0066,25.0296,41600.0
2010-01-20 13:45:00,32.57,32.59,32.56,32.59,317100.0,25.0296,25.045,25.022,25.045,317100.0
2010-01-20 13:50:00,32.6,32.61,32.59,32.6,53800.0,25.0527,25.0604,25.045,25.0527,53800.0
2010-01-20 13:55:00,32.61,32.62,32.6,32.61,25100.0,25.0604,25.0681,25.0527,25.0604,25100.0
2010-01-20 14:00:00,32.61,32.62,32.61,32.62,32500.0,25.0604,25.0681,25.0604,25.0681,32500.0
2010-01-20 14:05:00,32.62,32.64,32.61,32.63,34800.0,25.0681,25.0834,25.0604,25.0758,34800.0
2010-01-20 14:10:00,32.63,32.68,32.63,32.66,388500.0,25.0758,25.1142,25.0758,25.0988,388500.0
2010-01-20 14:15:00,32.65,32.65,32.6,32.6,951500.0,25.0911,25.0911,25.0527,25.0527,951500.0
2010-01-20 14:20:00,32.6,32.62,32.6,32.62,48600.0,25.0527,25.0681,25.0527,25.0681,48600.0
2010-01-20 14:25:00,32.62,32.62,32.6,32.6,28600.0,25.0681,25.0681,25.0527,25.0527,28600.0
2010-01-20 14:30:00,32.6,32.61,32.59,32.61,71800.0,25.0527,25.0604,25.045,25.0604,71800.0
2010-01-20 14:35:00,32.61,32.65,32.61,32.64,171100.0,25.0604,25.0911,25.0604,25.0834,171100.0
2010-01-20 14:40:00,32.64,32.66,32.63,32.65,96700.0,25.0834,25.0988,25.0758,25.0911,96700.0
2010-01-20 14:45:00,32.64,32.69,32.64,32.66,69600.0,25.0834,25.1219,25.0834,25.0988,69600.0
2010-01-20 14:50:00,32.65,32.69,32.65,32.69,116800.0,25.0911,25.1219,25.0911,25.1219,116800.0
2010-01-20 14:55:00,32.68,32.71,32.66,32.68,435500.0,25.1142,25.1372,25.0988,25.1142,435500.0
2010-01-20 15:00:00,32.68,32.69,32.68,32.68,72800.0,25.1142,25.1219,25.1142,25.1142,72800.0
2010-01-20 15:05:00,32.68,32.69,32.65,32.66,161900.0,25.1142,25.1219,25.0911,25.0988,161900.0
2010-01-20 15:10:00,32.66,32.67,32.65,32.66,114500.0,25.0988,25.1065,25.0911,25.0988,114500.0
2010-01-20 15:15:00,32.67,32.67,32.65,32.67,156200.0,25.1065,25.1065,25.0911,25.1065,156200.0
2010-01-20 15:20:00,32.66,32.71,32.66,32.69,318700.0,25.0988,25.1372,25.0988,25.1219,318700.0
2010-01-20 15:25:00,32.68,32.71,32.68,32.71,180700.0,25.1142,25.1372,25.1142,25.1372,180700.0
2010-01-20 15:30:00,32.71,32.72,32.68,32.69,224300.0,25.1372,25.1449,25.1142,25.1219,224300.0
2010-01-20 15:35:00,32.69,32.71,32.69,32.7,84000.0,25.1219,25.1372,25.1219,25.1295,84000.0
2010-01-20 15:40:00,32.7,32.76,32.7,32.76,269400.0,25.1295,25.1757,25.1295,25.1757,269400.0
2010-01-20 15:45:00,32.76,32.76,32.74,32.76,202400.0,25.1757,25.1757,25.1603,25.1757,202400.0
2010-01-20 15:50:00,32.75,32.76,32.73,32.73,247400.0,25.168,25.1757,25.1526,25.1526,247400.0
2010-01-20 15:55:00,32.73,32.75,32.73,32.74,591100.0,25.1526,25.168,25.1526,25.1603,591100.0
2010-01-21 09:30:00,32.72,32.87,32.7,32.77,257400.0,25.1449,25.2602,25.1295,25.1833,257400.0
2010-01-21 09:35:00,32.77,32.78,32.7,32.73,265300.0,25.1833,25.191,25.1295,25.1526,265300.0
2010-01-21 09:40:00,32.73,32.75,32.62,32.62,559200.0,25.1526,25.168,25.0681,25.0681,559200.0
2010-01-21 09:45:00,32.62,32.66,32.62,32.63,259900.0,25.0681,25.0988,25.0681,25.0758,259900.0
2010-01-21 09:50:00,32.63,32.66,32.57,32.59,123800.0,25.0758,25.0988,25.0296,25.045,123800.0
2010-01-21 09:55:00,32.59,32.6,32.54,32.55,126400.0,25.045,25.0527,25.0066,25.0143,126400.0
2010-01-21 10:00:00,32.56,32.65,32.53,32.64,108100.0,25.022,25.0911,24.9989,25.0834,108100.0
2010-01-21 10:05:00,32.65,32.68,32.63,32.63,111800.0,25.0911,25.1142,25.0758,25.0758,111800.0
2010-01-21 10:10:00,32.65,32.66,32.58,32.58,241400.0,25.0911,25.0988,25.0373,25.0373,241400.0
2010-01-21 10:15:00,32.6,32.6,32.57,32.6,160800.0,25.0527,25.0527,25.0296,25.0527,160800.0
2010-01-21 10:20:00,32.61,32.61,32.4,32.4,609900.0,25.0604,25.0604,24.899,24.899,609900.0
2010-01-21 10:25:00,32.41,32.41,32.31,32.32,218100.0,24.9067,24.9067,24.8298,24.8375,218100.0
2010-01-21 10:30:00,32.32,32.37,32.24,32.25,260700.0,24.8375,24.8759,24.776,24.7837,260700.0
2010-01-21 10:35:00,32.25,32.27,32.18,32.19,267400.0,24.7837,24.7991,24.7299,24.7376,267400.0
2010-01-21 10:40:00,32.19,32.25,32.19,32.24,87800.0,24.7376,24.7837,24.7376,24.776,87800.0
2010-01-21 10:45:00,32.24,32.29,32.24,32.26,206200.0,24.776,24.8145,24.776,24.7914,206200.0
2010-01-21 10:50:00,32.25,32.28,32.23,32.24,37200.0,24.7837,24.8068,24.7684,24.776,37200.0
2010-01-21 10:55:00,32.24,32.28,32.24,32.25,56000.0,24.776,24.8068,24.776,24.7837,56000.0
2010-01-21 11:00:00,32.25,32.25,32.2,32.21,366300.0,24.7837,24.7837,24.7453,24.753,366300.0
2010-01-21 11:05:00,32.2,32.21,32.11,32.12,120400.0,24.7453,24.753,24.6761,24.6838,120400.0
2010-01-21 11:10:00,32.13,32.14,32.09,32.12,358300.0,24.6915,24.6992,24.6608,24.6838,358300.0
2010-01-21 11:15:00,32.11,32.15,32.08,32.15,276300.0,24.6761,24.7069,24.6531,24.7069,276300.0
2010-01-21 11:20:00,32.15,32.15,32.13,32.15,68500.0,24.7069,24.7069,24.6915,24.7069,68500.0
2010-01-21 11:25:00,32.15,32.15,32.08,32.1,33200.0,24.7069,24.7069,24.6531,24.6685,33200.0
2010-01-21 11:30:00,32.1,32.15,32.07,32.15,195200.0,24.6685,24.7069,24.6454,24.7069,195200.0
2010-01-21 11:35:00,32.15,32.2,32.13,32.15,116800.0,24.7069,24.7453,24.6915,24.7069,116800.0
2010-01-21 11:40:00,32.16,32.19,32.06,32.07,141500.0,24.7146,24.7376,24.6377,24.6454,141500.0
2010-01-21 11:45:00,32.07,32.12,32.07,32.09,200900.0,24.6454,24.6838,24.6454,24.6608,200900.0
2010-01-21 11:50:00,32.09,32.22,32.09,32.18,589700.0,24.6608,24.7607,24.6608,24.7299,589700.0
2010-01-21 11:55:00,32.17,32.17,32.09,32.1,406300.0,24.7222,24.7222,24.6608,24.6685,406300.0
2010-01-21 12:00:00,32.1,32.16,32.09,32.16,138000.0,24.6685,24.7146,24.6608,24.7146,138000.0
2010-01-21 12:05:00,32.16,32.17,32.14,32.16,98500.0,24.7146,24.7222,24.6992,24.7146,98500.0
2010-01-21 12:10:00,32.16,32.18,32.12,32.13,115000.0,24.7146,24.7299,24.6838,24.6915,115000.0
2010-01-21 12:15:00,32.13,32.13,32.11,32.12,137600.0,24.6915,24.6915,24.6761,24.6838,137600.0
2010-01-21 12:20:00,32.11,32.13,32.09,32.1,179000.0,24.6761,24.6915,24.6608,24.6685,179000.0
2010-01-21 12:25:00,32.09,32.11,32.06,32.06,140900.0,24.6608,24.6761,24.6377,24.6377,140900.0
2010-01-21 12:30:00,32.07,32.09,32.05,32.07,66300.0,24.6454,24.6608,24.63,24.6454,66300.0
2010-01-21 12:35:00,32.08,32.08,32.05,32.05,78400.0,24.6531,24.6531,24.63,24.63,78400.0
2010-01-21 12:40:00,32.05,32.06,32.03,32.03,41400.0,24.63,24.6377,24.6147,24.6147,41400.0
2010-01-21 12:45:00,32.03,32.04,32.02,32.03,37200.0,24.6147,24.6223,24.607,24.6147,37200.0
2010-01-21 12:50:00,32.03,32.07,32.02,32.05,145300.0,24.6147,24.6454,24.607,24.63,145300.0
2010-01-21 12:55:00,32.06,32.09,32.05,32.06,91000.0,24.6377,24.6608,24.63,24.6377,91000.0
2010-01-21 13:00:00,32.06,32.07,32.01,32.05,169700.0,24.6377,24.6454,24.5993,24.63,169700.0
2010-01-21 13:05:00,32.05,32.06,32.02,32.03,78300.0,24.63,24.6377,24.607,24.6147,78300.0
2010-01-21 13:10:00,32.03,32.07,32.03,32.07,58000.0,24.6147,24.6454,24.6147,24.6454,58000.0
2010-01-21 13:15:00,32.06,32.06,32.01,32.01,168000.0,24.6377,24.6377,24.5993,24.5993,168000.0
2010-01-21 13:20:00,32.02,32.05,32.01,32.03,99500.0,24.607,24.63,24.5993,24.6147,99500.0
2010-01-21 13:25:00,32.04,32.07,32.03,32.05,248500.0,24.6223,24.6454,24.6147,24.63,248500.0
2010-01-21 13:30:00,32.05,32.09,32.04,32.07,236500.0,24.63,24.6608,24.6223,24.6454,236500.0
2010-01-21 13:35:00,32.07,32.08,32.04,32.04,103500.0,24.6454,24.6531,24.6223,24.6223,103500.0
2010-01-21 13:40:00,32.04,32.05,32.03,32.04,55000.0,24.6223,24.63,24.6147,24.6223,55000.0
2010-01-21 13:45:00,32.06,32.08,32.05,32.06,92900.0,24.6377,24.6531,24.63,24.6377,92900.0
2010-01-21 13:50:00,32.06,32.06,32.05,32.06,40300.0,24.6377,24.6377,24.63,24.6377,40300.0
2010-01-21 13:55:00,32.06,32.07,32.04,32.06,33500.0,24.6377,24.6454,24.6223,24.6377,33500.0
2010-01-21 14:00:00,32.07,32.07,32.03,32.03,71100.0,24.6454,24.6454,24.6147,24.6147,71100.0
2010-01-21 14:05:00,32.04,32.04,32.02,32.04,311200.0,24.6223,24.6223,24.607,24.6223,311200.0
2010-01-21 14:10:00,32.05,32.06,32.02,32.03,54500.0,24.63,24.6377,24.607,24.6147,54500.0
2010-01-21 14:15:00,32.04,32.06,32.03,32.04,88300.0,24.6223,24.6377,24.6147,24.6223,88300.0
2010-01-21 14:20:00,32.03,32.1,32.03,32.1,81100.0,24.6147,24.6685,24.6147,24.6685,81100.0
2010-01-21 14:25:00,32.1,32.12,32.07,32.08,145700.0,24.6685,24.6838,24.6454,24.6531,145700.0
2010-01-21 14:30:00,32.08,32.15,32.08,32.15,56300.0,24.6531,24.7069,24.6531,24.7069,56300.0
2010-01-21 14:35:00,32.15,32.15,32.12,32.13,38500.0,24.7069,24.7069,24.6838,24.6915,38500.0
2010-01-21 14:40:00,32.13,32.13,32.08,32.09,67700.0,24.6915,24.6915,24.6531,24.6608,67700.0
2010-01-21 14:45:00,32.09,32.09,32.07,32.09,24700.0,24.6608,24.6608,24.6454,24.6608,24700.0
2010-01-21 14:50:00,32.09,32.11,32.08,32.1,316500.0,24.6608,24.6761,24.6531,24.6685,316500.0
2010-01-21 14:55:00,32.1,32.12,32.1,32.1,300200.0,24.6685,24.6838,24.6685,24.6685,300200.0
2010-01-21 15:00:00,32.1,32.1,32.04,32.05,139300.0,24.6685,24.6685,24.6223,24.63,139300.0
2010-01-21 15:05:00,32.04,32.04,32.0,32.03,155200.0,24.6223,24.6223,24.5916,24.6147,155200.0
2010-01-21 15:10:00,32.03,32.03,31.99,32.02,125800.0,24.6147,24.6147,24.5839,24.607,125800.0
2010-01-21 15:15:00,32.03,32.04,32.01,32.03,191700.0,24.6147,24.6223,24.5993,24.6147,191700.0
2010-01-21 15:20:00,32.04,32.06,32.03,32.04,349200.0,24.6223,24.6377,24.6147,24.6223,349200.0
2010-01-21 15:25:00,32.04,32.06,32.03,32.03,164200.0,24.6223,24.6377,24.6147,24.6147,164200.0
2010-01-21 15:30:00,32.03,32.08,32.03,32.06,313700.0,24.6147,24.6531,24.6147,24.6377,313700.0
2010-01-21 15:35:00,32.06,32.06,32.02,32.03,161600.0,24.6377,24.6377,24.607,24.6147,161600.0
2010-01-21 15:40:00,32.03,32.07,32.03,32.05,284300.0,24.6147,24.6454,24.6147,24.63,284300.0
2010-01-21 15:45:00,32.05,32.11,32.05,32.09,330500.0,24.63,24.6761,24.63,24.6608,330500.0
2010-01-21 15:50:00,32.09,32.1,32.04,32.05,259100.0,24.6608,24.6685,24.6223,24.63,259100.0
2010-01-21 15:55:00,32.05,32.06,32.0,32.01,965300.0,24.63,24.6377,24.5916,24.5993,965300.0
2010-01-22 09:30:00,31.91,32.06,31.91,32.01,155100.0,24.5224,24.6377,24.5224,24.5993,155100.0
2010-01-22 09:35:00,32.01,32.14,31.97,32.05,709600.0,24.5993,24.6992,24.5686,24.63,709600.0
2010-01-22 09:40:00,32.04,32.05,31.96,32.03,142300.0,24.6223,24.63,24.5609,24.6147,142300.0
2010-01-22 09:45:00,32.02,32.06,31.98,32.04,210400.0,24.607,24.6377,24.5762,24.6223,210400.0
2010-01-22 09:50:00,32.05,32.06,32.02,32.03,86800.0,24.63,24.6377,24.607,24.6147,86800.0
2010-01-22 09:55:00,32.03,32.13,32.03,32.12,214100.0,24.6147,24.6915,24.6147,24.6838,214100.0
2010-01-22 10:00:00,32.13,32.13,32.06,32.07,102500.0,24.6915,24.6915,24.6377,24.6454,102500.0
2010-01-22 10:05:00,32.07,32.08,32.0,32.0,172000.0,24.6454,24.6531,24.5916,24.5916,172000.0
2010-01-22 10:10:00,32.01,32.05,32.01,32.04,214400.0,24.5993,24.63,24.5993,24.6223,214400.0
2010-01-22 10:15:00,32.03,32.05,31.98,32.01,204900.0,24.6147,24.63,24.5762,24.5993,204900.0
2010-01-22 10:20:00,32.0,32.04,32.0,32.03,237600.0,24.5916,24.6223,24.5916,24.6147,237600.0
2010-01-22 10:25:00,32.03,32.13,32.03,32.11,296000.0,24.6147,24.6915,24.6147,24.6761,296000.0
2010-01-22 10:30:00,32.12,32.12,32.07,32.08,161900.0,24.6838,24.6838,24.6454,24.6531,161900.0
2010-01-22 10:35:00,32.07,32.12,32.07,32.12,103500.0,24.6454,24.6838,24.6454,24.6838,103500.0
2010-01-22 10:40:00,32.12,32.2,32.11,32.13,843100.0,24.6838,24.7453,24.6761,24.6915,843100.0
2010-01-22 10:45:00,32.13,32.14,32.09,32.1,184800.0,24.6915,24.6992,24.6608,24.6685,184800.0
2010-01-22 10:50:00,32.1,32.13,32.1,32.13,39600.0,24.6685,24.6915,24.6685,24.6915,39600.0
2010-01-22 10:55:00,32.12,32.2,32.11,32.2,135600.0,24.6838,24.7453,24.6761,24.7453,135600.0
2010-01-22 11:00:00,32.2,32.22,32.17,32.18,94700.0,24.7453,24.7607,24.7222,24.7299,94700.0
2010-01-22 11:05:00,32.17,32.17,32.12,32.13,87500.0,24.7222,24.7222,24.6838,24.6915,87500.0
2010-01-22 11:10:00,32.12,32.13,32.07,32.12,231000.0,24.6838,24.6915,24.6454,24.6838,231000.0
2010-01-22 11:15:00,32.12,32.15,32.11,32.12,103200.0,24.6838,24.7069,24.6761,24.6838,103200.0
2010-01-22 11:20:00,32.13,32.15,32.09,32.09,85200.0,24.6915,24.7069,24.6608,24.6608,85200.0
2010-01-22 11:25:00,32.1,32.15,32.08,32.15,80900.0,24.6685,24.7069,24.6531,24.7069,80900.0
2010-01-22 11:30:00,32.15,32.15,32.06,32.09,179800.0,24.7069,24.7069,24.6377,24.6608,179800.0
2010-01-22 11:35:00,32.1,32.11,32.07,32.09,216400.0,24.6685,24.6761,24.6454,24.6608,216400.0
2010-01-22 11:40:00,32.09,32.14,32.09,32.13,55600.0,24.6608,24.6992,24.6608,24.6915,55600.0
2010-01-22 11:45:00,32.13,32.17,32.12,32.13,169700.0,24.6915,24.7222,24.6838,24.6915,169700.0
2010-01-22 11:50:00,32.12,32.14,32.09,32.09,52900.0,24.6838,24.6992,24.6608,24.6608,52900.0
2010-01-22 11:55:00,32.08,32.11,32.06,32.11,64400.0,24.6531,24.6761,24.6377,24.6761,64400.0
2010-01-22 12:00:00,32.11,32.12,32.07,32.11,49600.0,24.6761,24.6838,24.6454,24.6761,49600.0
2010-01-22 12:05:00,32.12,32.13,32.1,32.11,56400.0,24.6838,24.6915,24.6685,24.6761,56400.0
2010-01-22 12:10:00,32.11,32.12,32.08,32.11,105000.0,24.6761,24.6838,24.6531,24.6761,105000.0
2010-01-22 12:15:00,32.11,32.14,32.1,32.11,190400.0,24.6761,24.6992,24.6685,24.6761,190400.0
2010-01-22 12:20:00,32.12,32.12,32.06,32.07,49900.0,24.6838,24.6838,24.6377,24.6454,49900.0
2010-01-22 12:25:00,32.06,32.07,32.04,32.07,54700.0,24.6377,24.6454,24.6223,24.6454,54700.0
2010-01-22 12:30:00,32.07,32.1,32.07,32.09,38800.0,24.6454,24.6685,24.6454,24.6608,38800.0
2010-01-22 12:35:00,32.09,32.1,32.07,32.08,36100.0,24.6608,24.6685,24.6454,24.6531,36100.0
2010-01-22 12:40:00,32.07,32.08,32.05,32.05,46700.0,24.6454,24.6531,24.63,24.63,46700.0
2010-01-22 12:45:00,32.05,32.05,32.02,32.03,27700.0,24.63,24.63,24.607,24.6147,27700.0
2010-01-22 12:50:00,32.03,32.08,32.0,32.08,62000.0,24.6147,24.6531,24.5916,24.6531,62000.0
2010-01-22 12:55:00,32.06,32.08,32.06,32.06,37900.0,24.6377,24.6531,24.6377,24.6377,37900.0
2010-01-22 13:00:00,32.06,32.06,32.02,32.03,44500.0,24.6377,24.6377,24.607,24.6147,44500.0
2010-01-22 13:05:00,32.03,32.04,32.02,32.03,51600.0,24.6147,24.6223,24.607,24.6147,51600.0
2010-01-22 13:10:00,32.04,32.05,32.03,32.04,28600.0,24.6223,24.63,24.6147,24.6223,28600.0
2010-01-22 13:15:00,32.03,32.05,32.02,32.04,59000.0,24.6147,24.63,24.607,24.6223,59000.0
2010-01-22 13:20:00,32.03,32.07,32.03,32.04,35400.0,24.6147,24.6454,24.6147,24.6223,35400.0
2010-01-22 13:25:00,32.03,32.04,32.0,32.03,60400.0,24.6147,24.6223,24.5916,24.6147,60400.0
2010-01-22 13:30:00,32.03,32.03,32.0,32.02,93200.0,24.6147,24.6147,24.5916,24.607,93200.0
2010-01-22 13:35:00,32.02,32.03,31.95,31.95,102600.0,24.607,24.6147,24.5532,24.5532,102600.0
2010-01-22 13:40:00,31.95,31.99,31.95,31.98,130300.0,24.5532,24.5839,24.5532,24.5762,130300.0
2010-01-22 13:45:00,31.99,32.0,31.94,32.0,55200.0,24.5839,24.5916,24.5455,24.5916,55200.0
2010-01-22 13:50:00,31.99,32.01,31.97,32.0,18600.0,24.5839,24.5993,24.5686,24.5916,18600.0
2010-01-22 13:55:00,32.0,32.03,31.99,32.0,34300.0,24.5916,24.6147,24.5839,24.5916,34300.0
2010-01-22 14:00:00,32.01,32.03,32.0,32.01,40600.0,24.5993,24.6147,24.5916,24.5993,40600.0
2010-01-22 14:05:00,32.0,32.01,31.98,31.98,35100.0,24.5916,24.5993,24.5762,24.5762,35100.0
2010-01-22 14:10:00,31.98,32.02,31.96,32.02,56900.0,24.5762,24.607,24.5609,24.607,56900.0
2010-01-22 14:15:00,32.01,32.02,31.99,32.0,44200.0,24.5993,24.607,24.5839,24.5916,44200.0
2010-01-22 14:20:00,31.99,32.0,31.97,31.98,81100.0,24.5839,24.5916,24.5686,24.5762,81100.0
2010-01-22 14:25:00,31.97,31.98,31.95,31.96,72500.0,24.5686,24.5762,24.5532,24.5609,72500.0
2010-01-22 14:30:00,31.95,31.96,31.93,31.96,100000.0,24.5532,24.5609,24.5378,24.5609,100000.0
2010-01-22 14:35:00,31.96,31.99,31.94,31.94,51800.0,24.5609,24.5839,24.5455,24.5455,51800.0
2010-01-22 14:40:00,31.95,31.95,31.87,31.94,188400.0,24.5532,24.5532,24.4917,24.5455,188400.0
2010-01-22 14:45:00,31.95,31.95,31.9,31.9,169300.0,24.5532,24.5532,24.5148,24.5148,169300.0
2010-01-22 14:50:00,31.89,31.92,31.89,31.91,37100.0,24.5071,24.5301,24.5071,24.5224,37100.0
2010-01-22 14:55:00,31.92,31.92,31.88,31.89,174700.0,24.5301,24.5301,24.4994,24.5071,174700.0
2010-01-22 15:00:00,31.88,31.92,31.87,31.91,122700.0,24.4994,24.5301,24.4917,24.5224,122700.0
2010-01-22 15:05:00,31.9,31.92,31.84,31.85,256600.0,24.5148,24.5301,24.4686,24.4763,256600.0
2010-01-22 15:10:00,31.85,31.86,31.8,31.8,175700.0,24.4763,24.484,24.4379,24.4379,175700.0
2010-01-22 15:15:00,31.83,31.83,31.72,31.74,264900.0,24.461,24.461,24.3764,24.3918,264900.0
2010-01-22 15:20:00,31.74,31.76,31.7,31.74,239800.0,24.3918,24.4072,24.3611,24.3918,239800.0
2010-01-22 15:25:00,31.73,31.77,31.73,31.76,219500.0,24.3841,24.4149,24.3841,24.4072,219500.0
2010-01-22 15:30:00,31.75,31.78,31.73,31.78,178900.0,24.3995,24.4225,24.3841,24.4225,178900.0
2010-01-22 15:35:00,31.78,31.81,31.72,31.72,366000.0,24.4225,24.4456,24.3764,24.3764,366000.0
2010-01-22 15:40:00,31.73,31.77,31.71,31.74,436000.0,24.3841,24.4149,24.3687,24.3918,436000.0
2010-01-22 15:45:00,31.75,31.76,31.65,31.67,827700.0,24.3995,24.4072,24.3226,24.338,827700.0
2010-01-22 15:50:00,31.67,31.75,31.66,31.72,417400.0,24.338,24.3995,24.3303,24.3764,417400.0
2010-01-22 15:55:00,31.73,31.73,31.6,31.64,1107000.0,24.3841,24.3841,24.2842,24.315,1107000.0
2010-01-25 09:30:00,31.98,31.98,31.72,31.8,396700.0,24.5762,24.5762,24.3764,24.4379,396700.0
2010-01-25 09:35:00,31.8,31.8,31.68,31.79,510200.0,24.4379,24.4379,24.3457,24.4302,510200.0
2010-01-25 09:40:00,31.77,31.82,31.73,31.82,207900.0,24.4149,24.4533,24.3841,24.4533,207900.0
2010-01-25 09:45:00,31.8,31.8,31.75,31.78,144100.0,24.4379,24.4379,24.3995,24.4225,144100.0
2010-01-25 09:50:00,31.79,31.8,31.76,31.79,71400.0,24.4302,24.4379,24.4072,24.4302,71400.0
2010-01-25 09:55:00,31.78,31.79,31.77,31.77,144100.0,24.4225,24.4302,24.4149,24.4149,144100.0
2010-01-25 10:00:00,31.76,31.84,31.71,31.79,424400.0,24.4072,24.4686,24.3687,24.4302,424400.0
2010-01-25 10:05:00,31.79,31.79,31.71,31.75,215300.0,24.4302,24.4302,24.3687,24.3995,215300.0
2010-01-25 10:10:00,31.76,31.76,31.69,31.7,112400.0,24.4072,24.4072,24.3534,24.3611,112400.0
2010-01-25 10:15:00,31.7,31.77,31.7,31.77,52300.0,24.3611,24.4149,24.3611,24.4149,52300.0
2010-01-25 10:20:00,31.77,31.79,31.73,31.79,171700.0,24.4149,24.4302,24.3841,24.4302,171700.0
2010-01-25 10:25:00,31.79,31.81,31.78,31.8,47000.0,24.4302,24.4456,24.4225,24.4379,47000.0
2010-01-25 10:30:00,31.8,31.83,31.79,31.81,132000.0,24.4379,24.461,24.4302,24.4456,132000.0
2010-01-25 10:35:00,31.81,31.82,31.77,31.82,221100.0,24.4456,24.4533,24.4149,24.4533,221100.0
2010-01-25 10:40:00,31.81,31.81,31.75,31.76,25100.0,24.4456,24.4456,24.3995,24.4072,25100.0
2010-01-25 10:45:00,31.76,31.77,31.73,31.76,22200.0,24.4072,24.4149,24.3841,24.4072,22200.0
2010-01-25 10:50:00,31.75,31.81,31.74,31.81,42400.0,24.3995,24.4456,24.3918,24.4456,42400.0
2010-01-25 10:55:00,31.81,31.81,31.78,31.79,42600.0,24.4456,24.4456,24.4225,24.4302,42600.0
2010-01-25 11:00:00,31.79,31.82,31.77,31.78,205000.0,24.4302,24.4533,24.4149,24.4225,205000.0
2010-01-25 11:05:00,31.78,31.79,31.73,31.77,104100.0,24.4225,24.4302,24.3841,24.4149,104100.0
2010-01-25 11:10:00,31.76,31.77,31.73,31.74,36300.0,24.4072,24.4149,24.3841,24.3918,36300.0
2010-01-25 11:15:00,31.74,31.76,31.73,31.76,47900.0,24.3918,24.4072,24.3841,24.4072,47900.0
2010-01-25 11:20:00,31.76,31.8,31.75,31.8,19600.0,24.4072,24.4379,24.3995,24.4379,19600.0
2010-01-25 11:25:00,31.78,31.8,31.77,31.77,85200.0,24.4225,24.4379,24.4149,24.4149,85200.0
2010-01-25 11:30:00,31.76,31.79,31.76,31.79,44800.0,24.4072,24.4302,24.4072,24.4302,44800.0
2010-01-25 11:35:00,31.78,31.79,31.74,31.78,132400.0,24.4225,24.4302,24.3918,24.4225,132400.0
2010-01-25 11:40:00,31.79,31.83,31.79,31.82,59900.0,24.4302,24.461,24.4302,24.4533,59900.0
2010-01-25 11:45:00,31.82,31.84,31.79,31.79,98600.0,24.4533,24.4686,24.4302,24.4302,98600.0
2010-01-25 11:50:00,31.8,31.81,31.79,31.8,81000.0,24.4379,24.4456,24.4302,24.4379,81000.0
2010-01-25 11:55:00,31.8,31.82,31.8,31.8,112000.0,24.4379,24.4533,24.4379,24.4379,112000.0
2010-01-25 12:00:00,31.8,31.83,31.8,31.83,94300.0,24.4379,24.461,24.4379,24.461,94300.0
2010-01-25 12:05:00,31.83,31.85,31.79,31.79,66200.0,24.461,24.4763,24.4302,24.4302,66200.0
2010-01-25 12:10:00,31.78,31.8,31.78,31.78,17000.0,24.4225,24.4379,24.4225,24.4225,17000.0
2010-01-25 12:15:00,31.78,31.81,31.77,31.79,20900.0,24.4225,24.4456,24.4149,24.4302,20900.0
2010-01-25 12:20:00,31.79,31.82,31.79,31.82,24000.0,24.4302,24.4533,24.4302,24.4533,24000.0
2010-01-25 12:25:00,31.82,31.82,31.8,31.8,30800.0,24.4533,24.4533,24.4379,24.4379,30800.0
2010-01-25 12:30:00,31.8,31.84,31.8,31.84,36100.0,24.4379,24.4686,24.4379,24.4686,36100.0
2010-01-25 12:35:00,31.84,31.86,31.84,31.85,13500.0,24.4686,24.484,24.4686,24.4763,13500.0
2010-01-25 12:40:00,31.83,31.85,31.82,31.84,34700.0,24.461,24.4763,24.4533,24.4686,34700.0
2010-01-25 12:45:00,31.83,31.86,31.82,31.86,13500.0,24.461,24.484,24.4533,24.484,13500.0
2010-01-25 12:50:00,31.86,31.86,31.84,31.85,4900.0,24.484,24.484,24.4686,24.4763,4900.0
2010-01-25 12:55:00,31.84,31.85,31.83,31.84,52300.0,24.4686,24.4763,24.461,24.4686,52300.0
2010-01-25 13:00:00,31.84,31.86,31.84,31.85,29400.0,24.4686,24.484,24.4686,24.4763,29400.0
2010-01-25 13:05:00,31.86,31.86,31.82,31.82,46800.0,24.484,24.484,24.4533,24.4533,46800.0
2010-01-25 13:10:00,31.82,31.83,31.81,31.83,35400.0,24.4533,24.461,24.4456,24.461,35400.0
2010-01-25 13:15:00,31.82,31.82,31.79,31.81,265500.0,24.4533,24.4533,24.4302,24.4456,265500.0
2010-01-25 13:20:00,31.8,31.83,31.8,31.83,7300.0,24.4379,24.461,24.4379,24.461,7300.0
2010-01-25 13:25:00,31.82,31.83,31.8,31.81,18000.0,24.4533,24.461,24.4379,24.4456,18000.0
2010-01-25 13:30:00,31.81,31.81,31.79,31.79,35500.0,24.4456,24.4456,24.4302,24.4302,35500.0
2010-01-25 13:35:00,31.79,31.8,31.76,31.79,144800.0,24.4302,24.4379,24.4072,24.4302,144800.0
2010-01-25 13:40:00,31.8,31.81,31.79,31.81,20600.0,24.4379,24.4456,24.4302,24.4456,20600.0
2010-01-25 13:45:00,31.8,31.81,31.78,31.79,18600.0,24.4379,24.4456,24.4225,24.4302,18600.0
2010-01-25 13:50:00,31.8,31.8,31.76,31.76,114900.0,24.4379,24.4379,24.4072,24.4072,114900.0
2010-01-25 13:55:00,31.76,31.78,31.76,31.76,190400.0,24.4072,24.4225,24.4072,24.4072,190400.0
2010-01-25 14:00:00,31.76,31.77,31.75,31.75,7000.0,24.4072,24.4149,24.3995,24.3995,7000.0
2010-01-25 14:05:00,31.76,31.77,31.75,31.76,13700.0,24.4072,24.4149,24.3995,24.4072,13700.0
2010-01-25 14:10:00,31.77,31.77,31.75,31.77,11400.0,24.4149,24.4149,24.3995,24.4149,11400.0
2010-01-25 14:15:00,31.77,31.78,31.75,31.78,22600.0,24.4149,24.4225,24.3995,24.4225,22600.0
2010-01-25 14:20:00,31.78,31.78,31.76,31.77,23700.0,24.4225,24.4225,24.4072,24.4149,23700.0
2010-01-25 14:25:00,31.77,31.78,31.76,31.78,62800.0,24.4149,24.4225,24.4072,24.4225,62800.0
2010-01-25 14:30:00,31.79,31.79,31.77,31.78,30500.0,24.4302,24.4302,24.4149,24.4225,30500.0
2010-01-25 14:35:00,31.78,31.78,31.73,31.73,41800.0,24.4225,24.4225,24.3841,24.3841,41800.0
2010-01-25 14:40:00,31.73,31.75,31.73,31.74,52700.0,24.3841,24.3995,24.3841,24.3918,52700.0
2010-01-25 14:45:00,31.75,31.76,31.73,31.74,81400.0,24.3995,24.4072,24.3841,24.3918,81400.0
2010-01-25 14:50:00,31.74,31.78,31.74,31.77,25500.0,24.3918,24.4225,24.3918,24.4149,25500.0
2010-01-25 14:55:00,31.77,31.78,31.76,31.76,65100.0,24.4149,24.4225,24.4072,24.4072,65100.0
2010-01-25 15:00:00,31.77,31.77,31.75,31.75,17700.0,24.4149,24.4149,24.3995,24.3995,17700.0
2010-01-25 15:05:00,31.76,31.77,31.75,31.75,21900.0,24.4072,24.4149,24.3995,24.3995,21900.0
2010-01-25 15:10:00,31.75,31.77,31.74,31.75,35100.0,24.3995,24.4149,24.3918,24.3995,35100.0
2010-01-25 15:15:00,31.75,31.75,31.72,31.73,36200.0,24.3995,24.3995,24.3764,24.3841,36200.0
2010-01-25 15:20:00,31.73,31.74,31.72,31.72,37300.0,24.3841,24.3918,24.3764,24.3764,37300.0
2010-01-25 15:25:00,31.72,31.74,31.72,31.73,28400.0,24.3764,24.3918,24.3764,24.3841,28400.0
2010-01-25 15:30:00,31.73,31.75,31.72,31.74,72600.0,24.3841,24.3995,24.3764,24.3918,72600.0
2010-01-25 15:35:00,31.74,31.76,31.73,31.73,71900.0,24.3918,24.4072,24.3841,24.3841,71900.0
2010-01-25 15:40:00,31.73,31.74,31.67,31.67,80200.0,24.3841,24.3918,24.338,24.338,80200.0
2010-01-25 15:45:00,31.68,31.7,31.66,31.68,136300.0,24.3457,24.3611,24.3303,24.3457,136300.0
2010-01-25 15:50:00,31.68,31.69,31.63,31.64,232900.0,24.3457,24.3534,24.3073,24.315,232900.0
2010-01-25 15:55:00,31.63,31.69,31.63,31.65,627800.0,24.3073,24.3534,24.3073,24.3226,627800.0
2010-01-26 09:30:00,31.54,31.54,31.37,31.41,346100.0,24.2381,24.2381,24.1075,24.1382,346100.0
2010-01-26 09:35:00,31.41,31.47,31.37,31.4,306100.0,24.1382,24.1843,24.1075,24.1305,306100.0
2010-01-26 09:40:00,31.4,31.45,31.35,31.41,356500.0,24.1305,24.1689,24.0921,24.1382,356500.0
2010-01-26 09:45:00,31.42,31.47,31.38,31.39,373800.0,24.1459,24.1843,24.1151,24.1228,373800.0
2010-01-26 09:50:00,31.4,31.41,31.31,31.35,124800.0,24.1305,24.1382,24.0613,24.0921,124800.0
2010-01-26 09:55:00,31.35,31.4,31.33,31.39,69800.0,24.0921,24.1305,24.0767,24.1228,69800.0
2010-01-26 10:00:00,31.39,31.41,31.35,31.39,155200.0,24.1228,24.1382,24.0921,24.1228,155200.0
2010-01-26 10:05:00,31.38,31.48,31.38,31.47,325800.0,24.1151,24.192,24.1151,24.1843,325800.0
2010-01-26 10:10:00,31.47,31.48,31.42,31.42,173700.0,24.1843,24.192,24.1459,24.1459,173700.0
2010-01-26 10:15:00,31.43,31.44,31.41,31.44,154400.0,24.1536,24.1613,24.1382,24.1613,154400.0
2010-01-26 10:20:00,31.43,31.47,31.42,31.46,226000.0,24.1536,24.1843,24.1459,24.1766,226000.0
2010-01-26 10:25:00,31.46,31.48,31.43,31.46,51500.0,24.1766,24.192,24.1536,24.1766,51500.0
2010-01-26 10:30:00,31.45,31.46,31.44,31.45,35900.0,24.1689,24.1766,24.1613,24.1689,35900.0
2010-01-26 10:35:00,31.46,31.48,31.45,31.46,109500.0,24.1766,24.192,24.1689,24.1766,109500.0
2010-01-26 10:40:00,31.45,31.5,31.45,31.5,58700.0,24.1689,24.2074,24.1689,24.2074,58700.0
2010-01-26 10:45:00,31.49,31.52,31.46,31.47,144500.0,24.1997,24.2227,24.1766,24.1843,144500.0
2010-01-26 10:50:00,31.48,31.49,31.45,31.47,73100.0,24.192,24.1997,24.1689,24.1843,73100.0
2010-01-26 10:55:00,31.48,31.51,31.46,31.51,94000.0,24.192,24.215,24.1766,24.215,94000.0
2010-01-26 11:00:00,31.51,31.52,31.49,31.51,43800.0,24.215,24.2227,24.1997,24.215,43800.0
2010-01-26 11:05:00,31.5,31.51,31.47,31.48,107200.0,24.2074,24.215,24.1843,24.192,107200.0
2010-01-26 11:10:00,31.48,31.49,31.45,31.48,73100.0,24.192,24.1997,24.1689,24.192,73100.0
2010-01-26 11:15:00,31.48,31.5,31.47,31.48,43400.0,24.192,24.2074,24.1843,24.192,43400.0
2010-01-26 11:20:00,31.48,31.51,31.48,31.5,28800.0,24.192,24.215,24.192,24.2074,28800.0
2010-01-26 11:25:00,31.51,31.53,31.49,31.52,71500.0,24.215,24.2304,24.1997,24.2227,71500.0
2010-01-26 11:30:00,31.52,31.52,31.48,31.49,73700.0,24.2227,24.2227,24.192,24.1997,73700.0
2010-01-26 11:35:00,31.48,31.52,31.47,31.49,131300.0,24.192,24.2227,24.1843,24.1997,131300.0
2010-01-26 11:40:00,31.49,31.5,31.47,31.48,24600.0,24.1997,24.2074,24.1843,24.192,24600.0
2010-01-26 11:45:00,31.47,31.49,31.47,31.49,26400.0,24.1843,24.1997,24.1843,24.1997,26400.0
2010-01-26 11:50:00,31.48,31.52,31.47,31.52,29200.0,24.192,24.2227,24.1843,24.2227,29200.0
2010-01-26 11:55:00,31.51,31.53,31.49,31.51,136100.0,24.215,24.2304,24.1997,24.215,136100.0
2010-01-26 12:00:00,31.5,31.52,31.5,31.51,45600.0,24.2074,24.2227,24.2074,24.215,45600.0
2010-01-26 12:05:00,31.51,31.53,31.51,31.51,32800.0,24.215,24.2304,24.215,24.215,32800.0
2010-01-26 12:10:00,31.51,31.51,31.49,31.51,46200.0,24.215,24.215,24.1997,24.215,46200.0
2010-01-26 12:15:00,31.51,31.52,31.5,31.5,95700.0,24.215,24.2227,24.2074,24.2074,95700.0
2010-01-26 12:20:00,31.51,31.53,31.5,31.52,45000.0,24.215,24.2304,24.2074,24.2227,45000.0
2010-01-26 12:25:00,31.52,31.54,31.51,31.52,321300.0,24.2227,24.2381,24.215,24.2227,321300.0
2010-01-26 12:30:00,31.52,31.54,31.51,31.52,146700.0,24.2227,24.2381,24.215,24.2227,146700.0
2010-01-26 12:35:00,31.52,31.55,31.52,31.53,129500.0,24.2227,24.2458,24.2227,24.2304,129500.0
2010-01-26 12:40:00,31.53,31.56,31.52,31.53,41300.0,24.2304,24.2535,24.2227,24.2304,41300.0
2010-01-26 12:45:00,31.53,31.54,31.52,31.53,12900.0,24.2304,24.2381,24.2227,24.2304,12900.0
2010-01-26 12:50:00,31.53,31.53,31.5,31.51,508300.0,24.2304,24.2304,24.2074,24.215,508300.0
2010-01-26 12:55:00,31.53,31.55,31.53,31.55,7700.0,24.2304,24.2458,24.2304,24.2458,7700.0
2010-01-26 13:00:00,31.54,31.55,31.54,31.55,13800.0,24.2381,24.2458,24.2381,24.2458,13800.0
2010-01-26 13:05:00,31.54,31.56,31.54,31.56,5700.0,24.2381,24.2535,24.2381,24.2535,5700.0
2010-01-26 13:10:00,31.56,31.58,31.55,31.57,82500.0,24.2535,24.2688,24.2458,24.2612,82500.0
2010-01-26 13:15:00,31.56,31.57,31.55,31.56,60300.0,24.2535,24.2612,24.2458,24.2535,60300.0
2010-01-26 13:20:00,31.56,31.58,31.56,31.57,37200.0,24.2535,24.2688,24.2535,24.2612,37200.0
2010-01-26 13:25:00,31.57,31.57,31.55,31.57,25700.0,24.2612,24.2612,24.2458,24.2612,25700.0
2010-01-26 13:30:00,31.57,31.59,31.57,31.58,31800.0,24.2612,24.2765,24.2612,24.2688,31800.0
2010-01-26 13:35:00,31.58,31.61,31.58,31.6,68500.0,24.2688,24.2919,24.2688,24.2842,68500.0
2010-01-26 13:40:00,31.6,31.61,31.59,31.6,69300.0,24.2842,24.2919,24.2765,24.2842,69300.0
2010-01-26 13:45:00,31.6,31.62,31.59,31.61,209700.0,24.2842,24.2996,24.2765,24.2919,209700.0
2010-01-26 13:50:00,31.61,31.64,31.6,31.63,46600.0,24.2919,24.315,24.2842,24.3073,46600.0
2010-01-26 13:55:00,31.64,31.64,31.63,31.64,14600.0,24.315,24.315,24.3073,24.315,14600.0
2010-01-26 14:00:00,31.64,31.64,31.61,31.61,50800.0,24.315,24.315,24.2919,24.2919,50800.0
2010-01-26 14:05:00,31.61,31.63,31.61,31.62,32200.0,24.2919,24.3073,24.2919,24.2996,32200.0
2010-01-26 14:10:00,31.61,31.63,31.61,31.61,241100.0,24.2919,24.3073,24.2919,24.2919,241100.0
2010-01-26 14:15:00,31.61,31.61,31.57,31.58,62900.0,24.2919,24.2919,24.2612,24.2688,62900.0
2010-01-26 14:20:00,31.58,31.6,31.57,31.57,57400.0,24.2688,24.2842,24.2612,24.2612,57400.0
2010-01-26 14:25:00,31.57,31.59,31.56,31.57,48400.0,24.2612,24.2765,24.2535,24.2612,48400.0
2010-01-26 14:30:00,31.56,31.57,31.55,31.55,31500.0,24.2535,24.2612,24.2458,24.2458,31500.0
2010-01-26 14:35:00,31.55,31.56,31.53,31.53,114700.0,24.2458,24.2535,24.2304,24.2304,114700.0
2010-01-26 14:40:00,31.54,31.56,31.53,31.56,41200.0,24.2381,24.2535,24.2304,24.2535,41200.0
2010-01-26 14:45:00,31.56,31.58,31.56,31.57,42600.0,24.2535,24.2688,24.2535,24.2612,42600.0
2010-01-26 14:50:00,31.57,31.6,31.57,31.59,45000.0,24.2612,24.2842,24.2612,24.2765,45000.0
2010-01-26 14:55:00,31.59,31.61,31.55,31.6,154000.0,24.2765,24.2919,24.2458,24.2842,154000.0
2010-01-26 15:00:00,31.59,31.6,31.58,31.59,24800.0,24.2765,24.2842,24.2688,24.2765,24800.0
2010-01-26 15:05:00,31.59,31.61,31.58,31.59,57900.0,24.2765,24.2919,24.2688,24.2765,57900.0
2010-01-26 15:10:00,31.59,31.6,31.56,31.57,44400.0,24.2765,24.2842,24.2535,24.2612,44400.0
2010-01-26 15:15:00,31.57,31.6,31.57,31.59,101800.0,24.2612,24.2842,24.2612,24.2765,101800.0
2010-01-26 15:20:00,31.58,31.59,31.55,31.55,113500.0,24.2688,24.2765,24.2458,24.2458,113500.0
2010-01-26 15:25:00,31.55,31.57,31.55,31.56,175600.0,24.2458,24.2612,24.2458,24.2535,175600.0
2010-01-26 15:30:00,31.56,31.58,31.51,31.52,164300.0,24.2535,24.2688,24.215,24.2227,164300.0
2010-01-26 15:35:00,31.52,31.54,31.52,31.54,104800.0,24.2227,24.2381,24.2227,24.2381,104800.0
2010-01-26 15:40:00,31.54,31.56,31.49,31.51,194100.0,24.2381,24.2535,24.1997,24.215,194100.0
2010-01-26 15:45:00,31.51,31.54,31.5,31.52,220100.0,24.215,24.2381,24.2074,24.2227,220100.0
2010-01-26 15:50:00,31.52,31.56,31.5,31.54,219000.0,24.2227,24.2535,24.2074,24.2381,219000.0
2010-01-26 15:55:00,31.54,31.55,31.49,31.49,483000.0,24.2381,24.2458,24.1997,24.1997,483000.0
2010-01-27 09:30:00,31.37,31.45,31.33,31.37,126800.0,24.1075,24.1689,24.0767,24.1075,126800.0
2010-01-27 09:35:00,31.39,31.42,31.35,31.41,197000.0,24.1228,24.1459,24.0921,24.1382,197000.0
2010-01-27 09:40:00,31.41,31.49,31.41,31.44,133300.0,24.1382,24.1997,24.1382,24.1613,133300.0
2010-01-27 09:45:00,31.44,31.5,31.42,31.5,185700.0,24.1613,24.2074,24.1459,24.2074,185700.0
2010-01-27 09:50:00,31.51,31.53,31.46,31.51,240800.0,24.215,24.2304,24.1766,24.215,240800.0
2010-01-27 09:55:00,31.52,31.53,31.48,31.5,299200.0,24.2227,24.2304,24.192,24.2074,299200.0
2010-01-27 10:00:00,31.49,31.53,31.44,31.51,388200.0,24.1997,24.2304,24.1613,24.215,388200.0
2010-01-27 10:05:00,31.5,31.55,31.49,31.54,420000.0,24.2074,24.2458,24.1997,24.2381,420000.0
2010-01-27 10:10:00,31.54,31.55,31.47,31.5,221400.0,24.2381,24.2458,24.1843,24.2074,221400.0
2010-01-27 10:15:00,31.51,31.51,31.44,31.47,257600.0,24.215,24.215,24.1613,24.1843,257600.0
2010-01-27 10:20:00,31.48,31.51,31.47,31.51,215000.0,24.192,24.215,24.1843,24.215,215000.0
2010-01-27 10:25:00,31.5,31.53,31.49,31.51,197900.0,24.2074,24.2304,24.1997,24.215,197900.0
2010-01-27 10:30:00,31.5,31.52,31.47,31.5,196400.0,24.2074,24.2227,24.1843,24.2074,196400.0
2010-01-27 10:35:00,31.5,31.5,31.47,31.48,87100.0,24.2074,24.2074,24.1843,24.192,87100.0
2010-01-27 10:40:00,31.48,31.53,31.47,31.52,153800.0,24.192,24.2304,24.1843,24.2227,153800.0
2010-01-27 10:45:00,31.53,31.54,31.5,31.51,184700.0,24.2304,24.2381,24.2074,24.215,184700.0
2010-01-27 10:50:00,31.51,31.53,31.5,31.51,86300.0,24.215,24.2304,24.2074,24.215,86300.0
2010-01-27 10:55:00,31.53,31.57,31.52,31.56,140100.0,24.2304,24.2612,24.2227,24.2535,140100.0
2010-01-27 11:00:00,31.57,31.58,31.56,31.57,82200.0,24.2612,24.2688,24.2535,24.2612,82200.0
2010-01-27 11:05:00,31.57,31.58,31.57,31.57,63100.0,24.2612,24.2688,24.2612,24.2612,63100.0
2010-01-27 11:10:00,31.56,31.58,31.56,31.56,137500.0,24.2535,24.2688,24.2535,24.2535,137500.0
2010-01-27 11:15:00,31.55,31.56,31.51,31.55,120400.0,24.2458,24.2535,24.215,24.2458,120400.0
2010-01-27 11:20:00,31.55,31.59,31.52,31.56,487600.0,24.2458,24.2765,24.2227,24.2535,487600.0
2010-01-27 11:25:00,31.56,31.59,31.56,31.56,151800.0,24.2535,24.2765,24.2535,24.2535,151800.0
2010-01-27 11:30:00,31.56,31.58,31.55,31.58,63600.0,24.2535,24.2688,24.2458,24.2688,63600.0
2010-01-27 11:35:00,31.57,31.58,31.52,31.54,135500.0,24.2612,24.2688,24.2227,24.2381,135500.0
2010-01-27 11:40:00,31.54,31.56,31.54,31.56,43500.0,24.2381,24.2535,24.2381,24.2535,43500.0
2010-01-27 11:45:00,31.56,31.57,31.53,31.54,81600.0,24.2535,24.2612,24.2304,24.2381,81600.0
2010-01-27 11:50:00,31.54,31.57,31.54,31.55,31000.0,24.2381,24.2612,24.2381,24.2458,31000.0
2010-01-27 11:55:00,31.55,31.57,31.55,31.56,52800.0,24.2458,24.2612,24.2458,24.2535,52800.0
2010-01-27 12:00:00,31.56,31.58,31.56,31.58,49800.0,24.2535,24.2688,24.2535,24.2688,49800.0
2010-01-27 12:05:00,31.58,31.58,31.55,31.55,38400.0,24.2688,24.2688,24.2458,24.2458,38400.0
2010-01-27 12:10:00,31.55,31.56,31.52,31.55,36500.0,24.2458,24.2535,24.2227,24.2458,36500.0
2010-01-27 12:15:00,31.54,31.55,31.51,31.53,28400.0,24.2381,24.2458,24.215,24.2304,28400.0
2010-01-27 12:20:00,31.53,31.55,31.51,31.52,59800.0,24.2304,24.2458,24.215,24.2227,59800.0
2010-01-27 12:25:00,31.52,31.54,31.51,31.52,181100.0,24.2227,24.2381,24.215,24.2227,181100.0
2010-01-27 12:30:00,31.52,31.53,31.5,31.5,21400.0,24.2227,24.2304,24.2074,24.2074,21400.0
2010-01-27 12:35:00,31.5,31.52,31.5,31.5,37200.0,24.2074,24.2227,24.2074,24.2074,37200.0
2010-01-27 12:40:00,31.51,31.51,31.5,31.5,21900.0,24.215,24.215,24.2074,24.2074,21900.0
2010-01-27 12:45:00,31.5,31.52,31.49,31.51,146600.0,24.2074,24.2227,24.1997,24.215,146600.0
2010-01-27 12:50:00,31.51,31.51,31.46,31.49,125400.0,24.215,24.215,24.1766,24.1997,125400.0
2010-01-27 12:55:00,31.48,31.49,31.47,31.48,51100.0,24.192,24.1997,24.1843,24.192,51100.0
2010-01-27 13:00:00,31.48,31.5,31.47,31.48,21800.0,24.192,24.2074,24.1843,24.192,21800.0
2010-01-27 13:05:00,31.48,31.52,31.48,31.51,77600.0,24.192,24.2227,24.192,24.215,77600.0
2010-01-27 13:10:00,31.51,31.52,31.5,31.5,84100.0,24.215,24.2227,24.2074,24.2074,84100.0
2010-01-27 13:15:00,31.51,31.53,31.49,31.5,168900.0,24.215,24.2304,24.1997,24.2074,168900.0
2010-01-27 13:20:00,31.5,31.53,31.5,31.52,58300.0,24.2074,24.2304,24.2074,24.2227,58300.0
2010-01-27 13:25:00,31.52,31.54,31.5,31.51,290600.0,24.2227,24.2381,24.2074,24.215,290600.0
2010-01-27 13:30:00,31.51,31.55,31.51,31.54,101700.0,24.215,24.2458,24.215,24.2381,101700.0
2010-01-27 13:35:00,31.54,31.55,31.52,31.53,35700.0,24.2381,24.2458,24.2227,24.2304,35700.0
2010-01-27 13:40:00,31.53,31.53,31.5,31.52,61200.0,24.2304,24.2304,24.2074,24.2227,61200.0
2010-01-27 13:45:00,31.52,31.53,31.52,31.53,266100.0,24.2227,24.2304,24.2227,24.2304,266100.0
2010-01-27 13:50:00,31.54,31.54,31.52,31.52,58100.0,24.2381,24.2381,24.2227,24.2227,58100.0
2010-01-27 13:55:00,31.52,31.53,31.52,31.53,41200.0,24.2227,24.2304,24.2227,24.2304,41200.0
2010-01-27 14:00:00,31.53,31.53,31.51,31.51,72600.0,24.2304,24.2304,24.215,24.215,72600.0
2010-01-27 14:05:00,31.51,31.55,31.51,31.52,55000.0,24.215,24.2458,24.215,24.2227,55000.0
2010-01-27 14:10:00,31.53,31.55,31.53,31.53,33200.0,24.2304,24.2458,24.2304,24.2304,33200.0
2010-01-27 14:15:00,31.53,31.57,31.38,31.49,397700.0,24.2304,24.2612,24.1151,24.1997,397700.0
2010-01-27 14:20:00,31.49,31.56,31.45,31.5,478700.0,24.1997,24.2535,24.1689,24.2074,478700.0
2010-01-27 14:25:00,31.49,31.54,31.46,31.51,362600.0,24.1997,24.2381,24.1766,24.215,362600.0
2010-01-27 14:30:00,31.51,31.52,31.49,31.49,107000.0,24.215,24.2227,24.1997,24.1997,107000.0
2010-01-27 14:35:00,31.49,31.59,31.49,31.53,129200.0,24.1997,24.2765,24.1997,24.2304,129200.0
2010-01-27 14:40:00,31.54,31.63,31.54,31.61,253400.0,24.2381,24.3073,24.2381,24.2919,253400.0
2010-01-27 14:45:00,31.62,31.67,31.61,31.65,361800.0,24.2996,24.338,24.2919,24.3226,361800.0
2010-01-27 14:50:00,31.65,31.66,31.58,31.58,86800.0,24.3226,24.3303,24.2688,24.2688,86800.0
2010-01-27 14:55:00,31.59,31.63,31.57,31.61,179800.0,24.2765,24.3073,24.2612,24.2919,179800.0
2010-01-27 15:00:00,31.6,31.61,31.58,31.6,237100.0,24.2842,24.2919,24.2688,24.2842,237100.0
2010-01-27 15:05:00,31.61,31.61,31.56,31.59,165400.0,24.2919,24.2919,24.2535,24.2765,165400.0
2010-01-27 15:10:00,31.59,31.59,31.53,31.56,196200.0,24.2765,24.2765,24.2304,24.2535,196200.0
2010-01-27 15:15:00,31.57,31.62,31.55,31.61,223300.0,24.2612,24.2996,24.2458,24.2919,223300.0
2010-01-27 15:20:00,31.61,31.67,31.6,31.64,273100.0,24.2919,24.338,24.2842,24.315,273100.0
2010-01-27 15:25:00,31.65,31.66,31.61,31.66,162300.0,24.3226,24.3303,24.2919,24.3303,162300.0
2010-01-27 15:30:00,31.66,31.73,31.64,31.7,253800.0,24.3303,24.3841,24.315,24.3611,253800.0
2010-01-27 15:35:00,31.7,31.75,31.68,31.71,297400.0,24.3611,24.3995,24.3457,24.3687,297400.0
2010-01-27 15:40:00,31.72,31.75,31.69,31.69,191900.0,24.3764,24.3995,24.3534,24.3534,191900.0
2010-01-27 15:45:00,31.69,31.71,31.67,31.68,254100.0,24.3534,24.3687,24.338,24.3457,254100.0
2010-01-27 15:50:00,31.67,31.71,31.67,31.68,328900.0,24.338,24.3687,24.338,24.3457,328900.0
2010-01-27 15:55:00,31.67,31.7,31.66,31.7,661700.0,24.338,24.3611,24.3303,24.3611,661700.0
2010-01-28 09:30:00,31.8,31.84,31.67,31.81,135800.0,24.4379,24.4686,24.338,24.4456,135800.0
2010-01-28 09:35:00,31.81,31.82,31.68,31.68,284400.0,24.4456,24.4533,24.3457,24.3457,284400.0
2010-01-28 09:40:00,31.68,31.75,31.66,31.73,268800.0,24.3457,24.3995,24.3303,24.3841,268800.0
2010-01-28 09:45:00,31.73,31.73,31.68,31.68,118900.0,24.3841,24.3841,24.3457,24.3457,118900.0
2010-01-28 09:50:00,31.68,31.74,31.68,31.72,98800.0,24.3457,24.3918,24.3457,24.3764,98800.0
2010-01-28 09:55:00,31.73,31.83,31.71,31.83,254700.0,24.3841,24.461,24.3687,24.461,254700.0
2010-01-28 10:00:00,31.82,31.83,31.72,31.72,152200.0,24.4533,24.461,24.3764,24.3764,152200.0
2010-01-28 10:05:00,31.72,31.77,31.7,31.71,133800.0,24.3764,24.4149,24.3611,24.3687,133800.0
2010-01-28 10:10:00,31.7,31.72,31.67,31.7,42000.0,24.3611,24.3764,24.338,24.3611,42000.0
2010-01-28 10:15:00,31.7,31.71,31.68,31.7,199600.0,24.3611,24.3687,24.3457,24.3611,199600.0
2010-01-28 10:20:00,31.69,31.73,31.69,31.71,110300.0,24.3534,24.3841,24.3534,24.3687,110300.0
2010-01-28 10:25:00,31.71,31.73,31.69,31.73,308400.0,24.3687,24.3841,24.3534,24.3841,308400.0
2010-01-28 10:30:00,31.72,31.74,31.69,31.73,67700.0,24.3764,24.3918,24.3534,24.3841,67700.0
2010-01-28 10:35:00,31.73,31.77,31.73,31.75,89500.0,24.3841,24.4149,24.3841,24.3995,89500.0
2010-01-28 10:40:00,31.75,31.76,31.72,31.74,77400.0,24.3995,24.4072,24.3764,24.3918,77400.0
2010-01-28 10:45:00,31.73,31.73,31.62,31.63,122600.0,24.3841,24.3841,24.2996,24.3073,122600.0
2010-01-28 10:50:00,31.63,31.67,31.62,31.65,142700.0,24.3073,24.338,24.2996,24.3226,142700.0
2010-01-28 10:55:00,31.64,31.66,31.6,31.65,298500.0,24.315,24.3303,24.2842,24.3226,298500.0
2010-01-28 11:00:00,31.65,31.66,31.53,31.53,181700.0,24.3226,24.3303,24.2304,24.2304,181700.0
2010-01-28 11:05:00,31.53,31.61,31.52,31.61,119300.0,24.2304,24.2919,24.2227,24.2919,119300.0
2010-01-28 11:10:00,31.6,31.67,31.6,31.67,137000.0,24.2842,24.338,24.2842,24.338,137000.0
2010-01-28 11:15:00,31.67,31.68,31.59,31.59,139800.0,24.338,24.3457,24.2765,24.2765,139800.0
2010-01-28 11:20:00,31.59,31.61,31.55,31.61,133200.0,24.2765,24.2919,24.2458,24.2919,133200.0
2010-01-28 11:25:00,31.61,31.64,31.59,31.6,78200.0,24.2919,24.315,24.2765,24.2842,78200.0
2010-01-28 11:30:00,31.6,31.61,31.42,31.44,437700.0,24.2842,24.2919,24.1459,24.1613,437700.0
2010-01-28 11:35:00,31.43,31.48,31.42,31.45,140700.0,24.1536,24.192,24.1459,24.1689,140700.0
2010-01-28 11:40:00,31.46,31.47,31.43,31.43,56900.0,24.1766,24.1843,24.1536,24.1536,56900.0
2010-01-28 11:45:00,31.42,31.47,31.41,31.44,119500.0,24.1459,24.1843,24.1382,24.1613,119500.0
2010-01-28 11:50:00,31.44,31.45,31.42,31.45,70000.0,24.1613,24.1689,24.1459,24.1689,70000.0
2010-01-28 11:55:00,31.44,31.48,31.44,31.47,91100.0,24.1613,24.192,24.1613,24.1843,91100.0
2010-01-28 12:00:00,31.46,31.47,31.44,31.46,66400.0,24.1766,24.1843,24.1613,24.1766,66400.0
2010-01-28 12:05:00,31.46,31.48,31.45,31.48,146800.0,24.1766,24.192,24.1689,24.192,146800.0
2010-01-28 12:10:00,31.47,31.51,31.47,31.48,95200.0,24.1843,24.215,24.1843,24.192,95200.0
2010-01-28 12:15:00,31.48,31.48,31.45,31.46,10500.0,24.192,24.192,24.1689,24.1766,10500.0
2010-01-28 12:20:00,31.45,31.45,31.43,31.45,151700.0,24.1689,24.1689,24.1536,24.1689,151700.0
2010-01-28 12:25:00,31.45,31.48,31.44,31.48,6800.0,24.1689,24.192,24.1613,24.192,6800.0
2010-01-28 12:30:00,31.47,31.5,31.47,31.5,14100.0,24.1843,24.2074,24.1843,24.2074,14100.0
2010-01-28 12:35:00,31.49,31.49,31.46,31.48,48400.0,24.1997,24.1997,24.1766,24.192,48400.0
2010-01-28 12:40:00,31.48,31.49,31.47,31.48,38000.0,24.192,24.1997,24.1843,24.192,38000.0
2010-01-28 12:45:00,31.48,31.54,31.48,31.53,37400.0,24.192,24.2381,24.192,24.2304,37400.0
2010-01-28 12:50:00,31.52,31.53,31.51,31.53,37900.0,24.2227,24.2304,24.215,24.2304,37900.0
2010-01-28 12:55:00,31.54,31.56,31.52,31.56,29600.0,24.2381,24.2535,24.2227,24.2535,29600.0
2010-01-28 13:00:00,31.57,31.58,31.56,31.56,86500.0,24.2612,24.2688,24.2535,24.2535,86500.0
2010-01-28 13:05:00,31.57,31.59,31.56,31.58,37500.0,24.2612,24.2765,24.2535,24.2688,37500.0
2010-01-28 13:10:00,31.57,31.57,31.53,31.53,9200.0,24.2612,24.2612,24.2304,24.2304,9200.0
2010-01-28 13:15:00,31.52,31.56,31.51,31.56,61300.0,24.2227,24.2535,24.215,24.2535,61300.0
2010-01-28 13:20:00,31.57,31.58,31.54,31.55,57000.0,24.2612,24.2688,24.2381,24.2458,57000.0
2010-01-28 13:25:00,31.54,31.58,31.53,31.57,28500.0,24.2381,24.2688,24.2304,24.2612,28500.0
2010-01-28 13:30:00,31.57,31.58,31.55,31.55,45300.0,24.2612,24.2688,24.2458,24.2458,45300.0
2010-01-28 13:35:00,31.55,31.55,31.53,31.53,23800.0,24.2458,24.2458,24.2304,24.2304,23800.0
2010-01-28 13:40:00,31.54,31.61,31.54,31.6,92200.0,24.2381,24.2919,24.2381,24.2842,92200.0
2010-01-28 13:45:00,31.6,31.61,31.59,31.61,56000.0,24.2842,24.2919,24.2765,24.2919,56000.0
2010-01-28 13:50:00,31.61,31.63,31.6,31.6,150900.0,24.2919,24.3073,24.2842,24.2842,150900.0
2010-01-28 13:55:00,31.6,31.6,31.56,31.56,155100.0,24.2842,24.2842,24.2535,24.2535,155100.0
2010-01-28 14:00:00,31.56,31.58,31.56,31.56,39900.0,24.2535,24.2688,24.2535,24.2535,39900.0
2010-01-28 14:05:00,31.56,31.61,31.56,31.6,57200.0,24.2535,24.2919,24.2535,24.2842,57200.0
2010-01-28 14:10:00,31.6,31.61,31.54,31.57,69700.0,24.2842,24.2919,24.2381,24.2612,69700.0
2010-01-28 14:15:00,31.56,31.56,31.52,31.53,27800.0,24.2535,24.2535,24.2227,24.2304,27800.0
2010-01-28 14:20:00,31.53,31.58,31.53,31.58,44100.0,24.2304,24.2688,24.2304,24.2688,44100.0
2010-01-28 14:25:00,31.58,31.61,31.58,31.6,30900.0,24.2688,24.2919,24.2688,24.2842,30900.0
2010-01-28 14:30:00,31.59,31.59,31.57,31.58,20900.0,24.2765,24.2765,24.2612,24.2688,20900.0
2010-01-28 14:35:00,31.58,31.58,31.54,31.54,80300.0,24.2688,24.2688,24.2381,24.2381,80300.0
2010-01-28 14:40:00,31.55,31.59,31.54,31.58,79100.0,24.2458,24.2765,24.2381,24.2688,79100.0
2010-01-28 14:45:00,31.59,31.6,31.56,31.6,96600.0,24.2765,24.2842,24.2535,24.2842,96600.0
2010-01-28 14:50:00,31.61,31.61,31.56,31.57,25700.0,24.2919,24.2919,24.2535,24.2612,25700.0
2010-01-28 14:55:00,31.57,31.59,31.55,31.55,52400.0,24.2612,24.2765,24.2458,24.2458,52400.0
2010-01-28 15:00:00,31.54,31.56,31.54,31.56,17300.0,24.2381,24.2535,24.2381,24.2535,17300.0
2010-01-28 15:05:00,31.55,31.6,31.55,31.59,44700.0,24.2458,24.2842,24.2458,24.2765,44700.0
2010-01-28 15:10:00,31.59,31.62,31.58,31.58,168700.0,24.2765,24.2996,24.2688,24.2688,168700.0
2010-01-28 15:15:00,31.58,31.6,31.56,31.58,113800.0,24.2688,24.2842,24.2535,24.2688,113800.0
2010-01-28 15:20:00,31.59,31.62,31.58,31.62,80500.0,24.2765,24.2996,24.2688,24.2996,80500.0
2010-01-28 15:25:00,31.62,31.62,31.56,31.57,132100.0,24.2996,24.2996,24.2535,24.2612,132100.0
2010-01-28 15:30:00,31.57,31.59,31.56,31.58,89500.0,24.2612,24.2765,24.2535,24.2688,89500.0
2010-01-28 15:35:00,31.57,31.6,31.53,31.6,155900.0,24.2612,24.2842,24.2304,24.2842,155900.0
2010-01-28 15:40:00,31.6,31.63,31.56,31.59,271400.0,24.2842,24.3073,24.2535,24.2765,271400.0
2010-01-28 15:45:00,31.59,31.6,31.52,31.53,192600.0,24.2765,24.2842,24.2227,24.2304,192600.0
2010-01-28 15:50:00,31.52,31.54,31.48,31.48,185400.0,24.2227,24.2381,24.192,24.192,185400.0
2010-01-28 15:55:00,31.48,31.5,31.45,31.47,519400.0,24.192,24.2074,24.1689,24.1843,519400.0
2010-01-29 09:30:00,31.6,31.6,31.44,31.44,250400.0,24.2842,24.2842,24.1613,24.1613,250400.0
2010-01-29 09:35:00,31.44,31.44,31.36,31.36,341400.0,24.1613,24.1613,24.0998,24.0998,341400.0
2010-01-29 09:40:00,31.36,31.54,31.35,31.49,301500.0,24.0998,24.2381,24.0921,24.1997,301500.0
2010-01-29 09:45:00,31.49,31.56,31.45,31.47,396500.0,24.1997,24.2535,24.1689,24.1843,396500.0
2010-01-29 09:50:00,31.46,31.51,31.45,31.51,227600.0,24.1766,24.215,24.1689,24.215,227600.0
2010-01-29 09:55:00,31.5,31.53,31.44,31.5,138700.0,24.2074,24.2304,24.1613,24.2074,138700.0
2010-01-29 10:00:00,31.5,31.53,31.47,31.51,109500.0,24.2074,24.2304,24.1843,24.215,109500.0
2010-01-29 10:05:00,31.51,31.56,31.5,31.54,107800.0,24.215,24.2535,24.2074,24.2381,107800.0
2010-01-29 10:10:00,31.54,31.56,31.52,31.55,146600.0,24.2381,24.2535,24.2227,24.2458,146600.0
2010-01-29 10:15:00,31.55,31.63,31.54,31.59,106700.0,24.2458,24.3073,24.2381,24.2765,106700.0
2010-01-29 10:20:00,31.58,31.64,31.56,31.63,244500.0,24.2688,24.315,24.2535,24.3073,244500.0
2010-01-29 10:25:00,31.62,31.69,31.62,31.66,138600.0,24.2996,24.3534,24.2996,24.3303,138600.0
2010-01-29 10:30:00,31.66,31.69,31.66,31.67,126400.0,24.3303,24.3534,24.3303,24.338,126400.0
2010-01-29 10:35:00,31.67,31.69,31.65,31.65,91900.0,24.338,24.3534,24.3226,24.3226,91900.0
2010-01-29 10:40:00,31.65,31.66,31.62,31.62,82100.0,24.3226,24.3303,24.2996,24.2996,82100.0
2010-01-29 10:45:00,31.61,31.64,31.61,31.62,121200.0,24.2919,24.315,24.2919,24.2996,121200.0
2010-01-29 10:50:00,31.62,31.62,31.58,31.58,86300.0,24.2996,24.2996,24.2688,24.2688,86300.0
2010-01-29 10:55:00,31.59,31.59,31.5,31.54,230100.0,24.2765,24.2765,24.2074,24.2381,230100.0
2010-01-29 11:00:00,31.54,31.54,31.5,31.54,53400.0,24.2381,24.2381,24.2074,24.2381,53400.0
2010-01-29 11:05:00,31.53,31.54,31.5,31.51,84000.0,24.2304,24.2381,24.2074,24.215,84000.0
2010-01-29 11:10:00,31.51,31.53,31.48,31.49,104200.0,24.215,24.2304,24.192,24.1997,104200.0
2010-01-29 11:15:00,31.48,31.52,31.46,31.49,248900.0,24.192,24.2227,24.1766,24.1997,248900.0
2010-01-29 11:20:00,31.49,31.49,31.42,31.47,140400.0,24.1997,24.1997,24.1459,24.1843,140400.0
2010-01-29 11:25:00,31.48,31.48,31.41,31.45,136500.0,24.192,24.192,24.1382,24.1689,136500.0
2010-01-29 11:30:00,31.45,31.46,31.39,31.44,227100.0,24.1689,24.1766,24.1228,24.1613,227100.0
2010-01-29 11:35:00,31.44,31.49,31.44,31.46,85500.0,24.1613,24.1997,24.1613,24.1766,85500.0
2010-01-29 11:40:00,31.46,31.47,31.43,31.44,36100.0,24.1766,24.1843,24.1536,24.1613,36100.0
2010-01-29 11:45:00,31.44,31.47,31.44,31.46,78000.0,24.1613,24.1843,24.1613,24.1766,78000.0
2010-01-29 11:50:00,31.47,31.5,31.45,31.49,37800.0,24.1843,24.2074,24.1689,24.1997,37800.0
2010-01-29 11:55:00,31.5,31.5,31.41,31.41,188900.0,24.2074,24.2074,24.1382,24.1382,188900.0
2010-01-29 12:00:00,31.41,31.42,31.38,31.4,241600.0,24.1382,24.1459,24.1151,24.1305,241600.0
2010-01-29 12:05:00,31.41,31.45,31.38,31.45,110400.0,24.1382,24.1689,24.1151,24.1689,110400.0
2010-01-29 12:10:00,31.44,31.48,31.44,31.48,91600.0,24.1613,24.192,24.1613,24.192,91600.0
2010-01-29 12:15:00,31.47,31.48,31.46,31.47,32600.0,24.1843,24.192,24.1766,24.1843,32600.0
2010-01-29 12:20:00,31.47,31.52,31.46,31.52,29300.0,24.1843,24.2227,24.1766,24.2227,29300.0
2010-01-29 12:25:00,31.52,31.55,31.51,31.54,41400.0,24.2227,24.2458,24.215,24.2381,41400.0
2010-01-29 12:30:00,31.54,31.55,31.5,31.51,75100.0,24.2381,24.2458,24.2074,24.215,75100.0
2010-01-29 12:35:00,31.51,31.55,31.51,31.52,41500.0,24.215,24.2458,24.215,24.2227,41500.0
2010-01-29 12:40:00,31.51,31.51,31.47,31.49,128900.0,24.215,24.215,24.1843,24.1997,128900.0
2010-01-29 12:45:00,31.49,31.52,31.48,31.52,81400.0,24.1997,24.2227,24.192,24.2227,81400.0
2010-01-29 12:50:00,31.52,31.58,31.51,31.57,110900.0,24.2227,24.2688,24.215,24.2612,110900.0
2010-01-29 12:55:00,31.57,31.58,31.54,31.57,50900.0,24.2612,24.2688,24.2381,24.2612,50900.0
2010-01-29 13:00:00,31.57,31.57,31.51,31.52,63700.0,24.2612,24.2612,24.215,24.2227,63700.0
2010-01-29 13:05:00,31.53,31.58,31.52,31.55,157500.0,24.2304,24.2688,24.2227,24.2458,157500.0
2010-01-29 13:10:00,31.54,31.54,31.52,31.52,45200.0,24.2381,24.2381,24.2227,24.2227,45200.0
2010-01-29 13:15:00,31.51,31.55,31.51,31.53,40400.0,24.215,24.2458,24.215,24.2304,40400.0
2010-01-29 13:20:00,31.53,31.54,31.52,31.53,32300.0,24.2304,24.2381,24.2227,24.2304,32300.0
2010-01-29 13:25:00,31.53,31.53,31.49,31.49,25900.0,24.2304,24.2304,24.1997,24.1997,25900.0
2010-01-29 13:30:00,31.5,31.5,31.47,31.49,90700.0,24.2074,24.2074,24.1843,24.1997,90700.0
2010-01-29 13:35:00,31.49,31.54,31.49,31.51,66500.0,24.1997,24.2381,24.1997,24.215,66500.0
2010-01-29 13:40:00,31.5,31.51,31.44,31.47,67800.0,24.2074,24.215,24.1613,24.1843,67800.0
2010-01-29 13:45:00,31.48,31.49,31.44,31.45,137500.0,24.192,24.1997,24.1613,24.1689,137500.0
2010-01-29 13:50:00,31.45,31.49,31.45,31.45,75800.0,24.1689,24.1997,24.1689,24.1689,75800.0
2010-01-29 13:55:00,31.45,31.49,31.44,31.48,74600.0,24.1689,24.1997,24.1613,24.192,74600.0
2010-01-29 14:00:00,31.48,31.5,31.45,31.5,48900.0,24.192,24.2074,24.1689,24.2074,48900.0
2010-01-29 14:05:00,31.51,31.51,31.45,31.47,181400.0,24.215,24.215,24.1689,24.1843,181400.0
2010-01-29 14:10:00,31.47,31.57,31.47,31.55,320000.0,24.1843,24.2612,24.1843,24.2458,320000.0
2010-01-29 14:15:00,31.56,31.56,31.51,31.52,57700.0,24.2535,24.2535,24.215,24.2227,57700.0
2010-01-29 14:20:00,31.52,31.53,31.48,31.52,52000.0,24.2227,24.2304,24.192,24.2227,52000.0
2010-01-29 14:25:00,31.51,31.55,31.5,31.52,73100.0,24.215,24.2458,24.2074,24.2227,73100.0
2010-01-29 14:30:00,31.52,31.53,31.45,31.46,88500.0,24.2227,24.2304,24.1689,24.1766,88500.0
2010-01-29 14:35:00,31.45,31.49,31.45,31.48,155200.0,24.1689,24.1997,24.1689,24.192,155200.0
2010-01-29 14:40:00,31.49,31.53,31.48,31.52,57200.0,24.1997,24.2304,24.192,24.2227,57200.0
2010-01-29 14:45:00,31.52,31.54,31.49,31.49,84500.0,24.2227,24.2381,24.1997,24.1997,84500.0
2010-01-29 14:50:00,31.49,31.53,31.49,31.52,57900.0,24.1997,24.2304,24.1997,24.2227,57900.0
2010-01-29 14:55:00,31.52,31.55,31.5,31.55,124800.0,24.2227,24.2458,24.2074,24.2458,124800.0
2010-01-29 15:00:00,31.56,31.56,31.5,31.5,110700.0,24.2535,24.2535,24.2074,24.2074,110700.0
2010-01-29 15:05:00,31.5,31.51,31.44,31.44,190700.0,24.2074,24.215,24.1613,24.1613,190700.0
2010-01-29 15:10:00,31.44,31.45,31.39,31.39,140000.0,24.1613,24.1689,24.1228,24.1228,140000.0
2010-01-29 15:15:00,31.38,31.48,31.37,31.48,239200.0,24.1151,24.192,24.1075,24.192,239200.0
2010-01-29 15:20:00,31.47,31.49,31.41,31.41,169100.0,24.1843,24.1997,24.1382,24.1382,169100.0
2010-01-29 15:25:00,31.42,31.44,31.39,31.4,224300.0,24.1459,24.1613,24.1228,24.1305,224300.0
2010-01-29 15:30:00,31.4,31.4,31.31,31.37,425800.0,24.1305,24.1305,24.0613,24.1075,425800.0
2010-01-29 15:35:00,31.36,31.42,31.36,31.4,297100.0,24.0998,24.1459,24.0998,24.1305,297100.0
2010-01-29 15:40:00,31.4,31.42,31.36,31.4,147700.0,24.1305,24.1459,24.0998,24.1305,147700.0
2010-01-29 15:45:00,31.4,31.41,31.35,31.38,299000.0,24.1305,24.1382,24.0921,24.1151,299000.0
2010-01-29 15:50:00,31.38,31.45,31.34,31.42,349900.0,24.1151,24.1689,24.0844,24.1459,349900.0
2010-01-29 15:55:00,31.43,31.43,31.3,31.3,668600.0,24.1536,24.1536,24.0537,24.0537,668600.0
2010-02-01 09:30:00,31.33,31.52,31.32,31.35,319600.0,24.0767,24.2227,24.069,24.0921,319600.0
2010-02-01 09:35:00,31.36,31.36,31.25,31.27,177900.0,24.0998,24.0998,24.0152,24.0306,177900.0
2010-02-01 09:40:00,31.28,31.32,31.24,31.26,227800.0,24.0383,24.069,24.0076,24.0229,227800.0
2010-02-01 09:45:00,31.27,31.3,31.26,31.26,102700.0,24.0306,24.0537,24.0229,24.0229,102700.0
2010-02-01 09:50:00,31.27,31.27,31.2,31.21,121900.0,24.0306,24.0306,23.9768,23.9845,121900.0
2010-02-01 09:55:00,31.21,31.3,31.21,31.29,158100.0,23.9845,24.0537,23.9845,24.046,158100.0
2010-02-01 10:00:00,31.29,31.36,31.27,31.32,346200.0,24.046,24.0998,24.0306,24.069,346200.0
2010-02-01 10:05:00,31.31,31.38,31.28,31.38,129200.0,24.0613,24.1151,24.0383,24.1151,129200.0
2010-02-01 10:10:00,31.38,31.44,31.37,31.44,132600.0,24.1151,24.1613,24.1075,24.1613,132600.0
2010-02-01 10:15:00,31.45,31.53,31.45,31.53,176100.0,24.1689,24.2304,24.1689,24.2304,176100.0
2010-02-01 10:20:00,31.54,31.55,31.49,31.51,102300.0,24.2381,24.2458,24.1997,24.215,102300.0
2010-02-01 10:25:00,31.52,31.53,31.49,31.49,107000.0,24.2227,24.2304,24.1997,24.1997,107000.0
2010-02-01 10:30:00,31.49,31.54,31.49,31.53,103500.0,24.1997,24.2381,24.1997,24.2304,103500.0
2010-02-01 10:35:00,31.54,31.54,31.48,31.48,85700.0,24.2381,24.2381,24.192,24.192,85700.0
2010-02-01 10:40:00,31.47,31.47,31.45,31.45,72400.0,24.1843,24.1843,24.1689,24.1689,72400.0
2010-02-01 10:45:00,31.45,31.46,31.44,31.44,41700.0,24.1689,24.1766,24.1613,24.1613,41700.0
2010-02-01 10:50:00,31.44,31.48,31.43,31.43,59400.0,24.1613,24.192,24.1536,24.1536,59400.0
2010-02-01 10:55:00,31.43,31.43,31.36,31.36,119100.0,24.1536,24.1536,24.0998,24.0998,119100.0
2010-02-01 11:00:00,31.35,31.38,31.34,31.38,87100.0,24.0921,24.1151,24.0844,24.1151,87100.0
2010-02-01 11:05:00,31.39,31.41,31.36,31.39,55800.0,24.1228,24.1382,24.0998,24.1228,55800.0
2010-02-01 11:10:00,31.39,31.4,31.35,31.37,56500.0,24.1228,24.1305,24.0921,24.1075,56500.0
2010-02-01 11:15:00,31.36,31.4,31.35,31.4,42900.0,24.0998,24.1305,24.0921,24.1305,42900.0
2010-02-01 11:20:00,31.4,31.43,31.4,31.4,40200.0,24.1305,24.1536,24.1305,24.1305,40200.0
2010-02-01 11:25:00,31.4,31.43,31.4,31.41,37200.0,24.1305,24.1536,24.1305,24.1382,37200.0
2010-02-01 11:30:00,31.41,31.41,31.38,31.4,32600.0,24.1382,24.1382,24.1151,24.1305,32600.0
2010-02-01 11:35:00,31.4,31.41,31.38,31.38,24700.0,24.1305,24.1382,24.1151,24.1151,24700.0
2010-02-01 11:40:00,31.38,31.39,31.35,31.36,43700.0,24.1151,24.1228,24.0921,24.0998,43700.0
2010-02-01 11:45:00,31.36,31.36,31.34,31.35,50900.0,24.0998,24.0998,24.0844,24.0921,50900.0
2010-02-01 11:50:00,31.34,31.36,31.33,31.34,197600.0,24.0844,24.0998,24.0767,24.0844,197600.0
2010-02-01 11:55:00,31.33,31.34,31.32,31.32,29800.0,24.0767,24.0844,24.069,24.069,29800.0
2010-02-01 12:00:00,31.33,31.34,31.32,31.34,24800.0,24.0767,24.0844,24.069,24.0844,24800.0
2010-02-01 12:05:00,31.34,31.35,31.33,31.34,20500.0,24.0844,24.0921,24.0767,24.0844,20500.0
2010-02-01 12:10:00,31.34,31.34,31.32,31.33,113700.0,24.0844,24.0844,24.069,24.0767,113700.0
2010-02-01 12:15:00,31.33,31.36,31.32,31.36,39200.0,24.0767,24.0998,24.069,24.0998,39200.0
2010-02-01 12:20:00,31.37,31.37,31.34,31.36,26300.0,24.1075,24.1075,24.0844,24.0998,26300.0
2010-02-01 12:25:00,31.36,31.37,31.34,31.35,19100.0,24.0998,24.1075,24.0844,24.0921,19100.0
2010-02-01 12:30:00,31.34,31.37,31.34,31.34,26500.0,24.0844,24.1075,24.0844,24.0844,26500.0
2010-02-01 12:35:00,31.35,31.36,31.33,31.35,33300.0,24.0921,24.0998,24.0767,24.0921,33300.0
2010-02-01 12:40:00,31.35,31.39,31.34,31.39,46300.0,24.0921,24.1228,24.0844,24.1228,46300.0
2010-02-01 12:45:00,31.39,31.4,31.35,31.39,88200.0,24.1228,24.1305,24.0921,24.1228,88200.0
2010-02-01 12:50:00,31.4,31.43,31.39,31.43,83400.0,24.1305,24.1536,24.1228,24.1536,83400.0
2010-02-01 12:55:00,31.43,31.43,31.41,31.42,11200.0,24.1536,24.1536,24.1382,24.1459,11200.0
2010-02-01 13:00:00,31.42,31.42,31.38,31.39,13300.0,24.1459,24.1459,24.1151,24.1228,13300.0
2010-02-01 13:05:00,31.38,31.43,31.38,31.42,16300.0,24.1151,24.1536,24.1151,24.1459,16300.0
2010-02-01 13:10:00,31.43,31.45,31.43,31.45,33500.0,24.1536,24.1689,24.1536,24.1689,33500.0
2010-02-01 13:15:00,31.44,31.46,31.43,31.43,51600.0,24.1613,24.1766,24.1536,24.1536,51600.0
2010-02-01 13:20:00,31.44,31.46,31.44,31.45,29500.0,24.1613,24.1766,24.1613,24.1689,29500.0
2010-02-01 13:25:00,31.44,31.45,31.43,31.43,15200.0,24.1613,24.1689,24.1536,24.1536,15200.0
2010-02-01 13:30:00,31.44,31.47,31.43,31.47,9200.0,24.1613,24.1843,24.1536,24.1843,9200.0
2010-02-01 13:35:00,31.47,31.47,31.44,31.44,41600.0,24.1843,24.1843,24.1613,24.1613,41600.0
2010-02-01 13:40:00,31.44,31.46,31.43,31.46,40300.0,24.1613,24.1766,24.1536,24.1766,40300.0
2010-02-01 13:45:00,31.45,31.46,31.42,31.45,31700.0,24.1689,24.1766,24.1459,24.1689,31700.0
2010-02-01 13:50:00,31.46,31.47,31.45,31.46,38400.0,24.1766,24.1843,24.1689,24.1766,38400.0
2010-02-01 13:55:00,31.46,31.48,31.45,31.45,29500.0,24.1766,24.192,24.1689,24.1689,29500.0
2010-02-01 14:00:00,31.45,31.48,31.42,31.42,62400.0,24.1689,24.192,24.1459,24.1459,62400.0
2010-02-01 14:05:00,31.41,31.43,31.41,31.41,38600.0,24.1382,24.1536,24.1382,24.1382,38600.0
2010-02-01 14:10:00,31.41,31.42,31.4,31.42,83900.0,24.1382,24.1459,24.1305,24.1459,83900.0
2010-02-01 14:15:00,31.41,31.44,31.4,31.43,36200.0,24.1382,24.1613,24.1305,24.1536,36200.0
2010-02-01 14:20:00,31.43,31.45,31.43,31.45,36600.0,24.1536,24.1689,24.1536,24.1689,36600.0
2010-02-01 14:25:00,31.46,31.46,31.43,31.46,25700.0,24.1766,24.1766,24.1536,24.1766,25700.0
2010-02-01 14:30:00,31.46,31.46,31.44,31.45,30800.0,24.1766,24.1766,24.1613,24.1689,30800.0
2010-02-01 14:35:00,31.45,31.46,31.44,31.45,69600.0,24.1689,24.1766,24.1613,24.1689,69600.0
2010-02-01 14:40:00,31.45,31.47,31.44,31.45,65000.0,24.1689,24.1843,24.1613,24.1689,65000.0
2010-02-01 14:45:00,31.45,31.46,31.42,31.42,52500.0,24.1689,24.1766,24.1459,24.1459,52500.0
2010-02-01 14:50:00,31.42,31.45,31.42,31.45,47000.0,24.1459,24.1689,24.1459,24.1689,47000.0
2010-02-01 14:55:00,31.44,31.44,31.41,31.42,36900.0,24.1613,24.1613,24.1382,24.1459,36900.0
2010-02-01 15:00:00,31.41,31.43,31.38,31.41,133100.0,24.1382,24.1536,24.1151,24.1382,133100.0
2010-02-01 15:05:00,31.41,31.41,31.37,31.38,52800.0,24.1382,24.1382,24.1075,24.1151,52800.0
2010-02-01 15:10:00,31.38,31.41,31.37,31.41,67200.0,24.1151,24.1382,24.1075,24.1382,67200.0
2010-02-01 15:15:00,31.4,31.42,31.4,31.41,42300.0,24.1305,24.1459,24.1305,24.1382,42300.0
2010-02-01 15:20:00,31.42,31.42,31.41,31.41,74700.0,24.1459,24.1459,24.1382,24.1382,74700.0
2010-02-01 15:25:00,31.41,31.43,31.4,31.41,60600.0,24.1382,24.1536,24.1305,24.1382,60600.0
2010-02-01 15:30:00,31.42,31.43,31.41,31.43,66500.0,24.1459,24.1536,24.1382,24.1536,66500.0
2010-02-01 15:35:00,31.42,31.43,31.39,31.41,223700.0,24.1459,24.1536,24.1228,24.1382,223700.0
2010-02-01 15:40:00,31.41,31.43,31.39,31.41,163500.0,24.1382,24.1536,24.1228,24.1382,163500.0
2010-02-01 15:45:00,31.42,31.43,31.4,31.4,109400.0,24.1459,24.1536,24.1305,24.1305,109400.0
2010-02-01 15:50:00,31.4,31.45,31.4,31.44,158100.0,24.1305,24.1689,24.1305,24.1613,158100.0
2010-02-01 15:55:00,31.43,31.48,31.43,31.44,354000.0,24.1536,24.192,24.1536,24.1613,354000.0
2010-02-02 09:30:00,31.54,31.6,31.36,31.48,162400.0,24.2381,24.2842,24.0998,24.192,162400.0
2010-02-02 09:35:00,31.48,31.56,31.45,31.52,138100.0,24.192,24.2535,24.1689,24.2227,138100.0
2010-02-02 09:40:00,31.52,31.52,31.39,31.4,162200.0,24.2227,24.2227,24.1228,24.1305,162200.0
2010-02-02 09:45:00,31.4,31.47,31.39,31.46,63900.0,24.1305,24.1843,24.1228,24.1766,63900.0
2010-02-02 09:50:00,31.45,31.47,31.41,31.45,27200.0,24.1689,24.1843,24.1382,24.1689,27200.0
2010-02-02 09:55:00,31.44,31.46,31.38,31.41,277300.0,24.1613,24.1766,24.1151,24.1382,277300.0
2010-02-02 10:00:00,31.43,31.46,31.41,31.44,89400.0,24.1536,24.1766,24.1382,24.1613,89400.0
2010-02-02 10:05:00,31.44,31.5,31.43,31.5,66300.0,24.1613,24.2074,24.1536,24.2074,66300.0
2010-02-02 10:10:00,31.5,31.52,31.48,31.52,95500.0,24.2074,24.2227,24.192,24.2227,95500.0
2010-02-02 10:15:00,31.53,31.63,31.53,31.62,116400.0,24.2304,24.3073,24.2304,24.2996,116400.0
2010-02-02 10:20:00,31.62,31.67,31.62,31.66,176500.0,24.2996,24.338,24.2996,24.3303,176500.0
2010-02-02 10:25:00,31.67,31.73,31.67,31.72,250900.0,24.338,24.3841,24.338,24.3764,250900.0
2010-02-02 10:30:00,31.71,31.75,31.7,31.7,87400.0,24.3687,24.3995,24.3611,24.3611,87400.0
2010-02-02 10:35:00,31.7,31.74,31.69,31.7,138700.0,24.3611,24.3918,24.3534,24.3611,138700.0
2010-02-02 10:40:00,31.7,31.72,31.7,31.72,36100.0,24.3611,24.3764,24.3611,24.3764,36100.0
2010-02-02 10:45:00,31.72,31.74,31.69,31.74,90500.0,24.3764,24.3918,24.3534,24.3918,90500.0
2010-02-02 10:50:00,31.75,31.79,31.74,31.78,153900.0,24.3995,24.4302,24.3918,24.4225,153900.0
2010-02-02 10:55:00,31.78,31.79,31.75,31.75,83700.0,24.4225,24.4302,24.3995,24.3995,83700.0
2010-02-02 11:00:00,31.75,31.78,31.73,31.73,32000.0,24.3995,24.4225,24.3841,24.3841,32000.0
2010-02-02 11:05:00,31.73,31.75,31.72,31.75,88400.0,24.3841,24.3995,24.3764,24.3995,88400.0
2010-02-02 11:10:00,31.75,31.75,31.72,31.73,29200.0,24.3995,24.3995,24.3764,24.3841,29200.0
2010-02-02 11:15:00,31.73,31.74,31.72,31.73,79300.0,24.3841,24.3918,24.3764,24.3841,79300.0
2010-02-02 11:20:00,31.72,31.74,31.7,31.73,70500.0,24.3764,24.3918,24.3611,24.3841,70500.0
2010-02-02 11:25:00,31.73,31.76,31.73,31.75,22300.0,24.3841,24.4072,24.3841,24.3995,22300.0
2010-02-02 11:30:00,31.75,31.77,31.72,31.73,41600.0,24.3995,24.4149,24.3764,24.3841,41600.0
2010-02-02 11:35:00,31.73,31.75,31.72,31.72,33500.0,24.3841,24.3995,24.3764,24.3764,33500.0
2010-02-02 11:40:00,31.73,31.77,31.73,31.73,94900.0,24.3841,24.4149,24.3841,24.3841,94900.0
2010-02-02 11:45:00,31.74,31.75,31.72,31.75,90500.0,24.3918,24.3995,24.3764,24.3995,90500.0
2010-02-02 11:50:00,31.76,31.76,31.73,31.75,50100.0,24.4072,24.4072,24.3841,24.3995,50100.0
2010-02-02 11:55:00,31.75,31.75,31.73,31.75,88900.0,24.3995,24.3995,24.3841,24.3995,88900.0
2010-02-02 12:00:00,31.74,31.76,31.73,31.76,103400.0,24.3918,24.4072,24.3841,24.4072,103400.0
2010-02-02 12:05:00,31.77,31.82,31.76,31.79,146200.0,24.4149,24.4533,24.4072,24.4302,146200.0
2010-02-02 12:10:00,31.79,31.8,31.79,31.79,29100.0,24.4302,24.4379,24.4302,24.4302,29100.0
2010-02-02 12:15:00,31.79,31.82,31.79,31.82,347200.0,24.4302,24.4533,24.4302,24.4533,347200.0
2010-02-02 12:20:00,31.83,31.85,31.83,31.85,50900.0,24.461,24.4763,24.461,24.4763,50900.0
2010-02-02 12:25:00,31.86,31.87,31.85,31.86,43800.0,24.484,24.4917,24.4763,24.484,43800.0
2010-02-02 12:30:00,31.87,31.88,31.84,31.87,411500.0,24.4917,24.4994,24.4686,24.4917,411500.0
2010-02-02 12:35:00,31.87,31.87,31.85,31.87,57300.0,24.4917,24.4917,24.4763,24.4917,57300.0
2010-02-02 12:40:00,31.86,31.87,31.85,31.85,17500.0,24.484,24.4917,24.4763,24.4763,17500.0
2010-02-02 12:45:00,31.85,31.86,31.83,31.84,35200.0,24.4763,24.484,24.461,24.4686,35200.0
2010-02-02 12:50:00,31.85,31.86,31.85,31.86,53700.0,24.4763,24.484,24.4763,24.484,53700.0
2010-02-02 12:55:00,31.86,31.89,31.86,31.89,49800.0,24.484,24.5071,24.484,24.5071,49800.0
2010-02-02 13:00:00,31.89,31.9,31.87,31.87,32700.0,24.5071,24.5148,24.4917,24.4917,32700.0
2010-02-02 13:05:00,31.87,31.88,31.86,31.87,33900.0,24.4917,24.4994,24.484,24.4917,33900.0
2010-02-02 13:10:00,31.87,31.89,31.86,31.87,16800.0,24.4917,24.5071,24.484,24.4917,16800.0
2010-02-02 13:15:00,31.88,31.9,31.87,31.9,23400.0,24.4994,24.5148,24.4917,24.5148,23400.0
2010-02-02 13:20:00,31.9,31.94,31.9,31.94,55600.0,24.5148,24.5455,24.5148,24.5455,55600.0
2010-02-02 13:25:00,31.94,31.98,31.94,31.98,222100.0,24.5455,24.5762,24.5455,24.5762,222100.0
2010-02-02 13:30:00,31.99,32.0,31.97,32.0,122100.0,24.5839,24.5916,24.5686,24.5916,122100.0
2010-02-02 13:35:00,32.0,32.02,31.98,32.02,252600.0,24.5916,24.607,24.5762,24.607,252600.0
2010-02-02 13:40:00,32.03,32.03,32.0,32.01,99000.0,24.6147,24.6147,24.5916,24.5993,99000.0
2010-02-02 13:45:00,32.01,32.02,32.0,32.02,163600.0,24.5993,24.607,24.5916,24.607,163600.0
2010-02-02 13:50:00,32.02,32.04,32.0,32.03,66800.0,24.607,24.6223,24.5916,24.6147,66800.0
2010-02-02 13:55:00,32.03,32.04,32.01,32.04,17400.0,24.6147,24.6223,24.5993,24.6223,17400.0
2010-02-02 14:00:00,32.03,32.04,32.02,32.03,16200.0,24.6147,24.6223,24.607,24.6147,16200.0
2010-02-02 14:05:00,32.03,32.03,31.99,32.0,57300.0,24.6147,24.6147,24.5839,24.5916,57300.0
2010-02-02 14:10:00,32.0,32.0,31.97,31.98,139200.0,24.5916,24.5916,24.5686,24.5762,139200.0
2010-02-02 14:15:00,31.97,31.97,31.94,31.95,153200.0,24.5686,24.5686,24.5455,24.5532,153200.0
2010-02-02 14:20:00,31.95,31.97,31.94,31.97,71900.0,24.5532,24.5686,24.5455,24.5686,71900.0
2010-02-02 14:25:00,31.97,31.98,31.96,31.98,80000.0,24.5686,24.5762,24.5609,24.5762,80000.0
2010-02-02 14:30:00,31.98,32.0,31.97,31.98,189200.0,24.5762,24.5916,24.5686,24.5762,189200.0
2010-02-02 14:35:00,31.98,32.0,31.96,31.99,28800.0,24.5762,24.5916,24.5609,24.5839,28800.0
2010-02-02 14:40:00,31.99,32.0,31.98,31.98,70900.0,24.5839,24.5916,24.5762,24.5762,70900.0
2010-02-02 14:45:00,31.97,31.98,31.94,31.95,296800.0,24.5686,24.5762,24.5455,24.5532,296800.0
2010-02-02 14:50:00,31.95,31.97,31.95,31.95,57100.0,24.5532,24.5686,24.5532,24.5532,57100.0
2010-02-02 14:55:00,31.95,31.99,31.94,31.99,86600.0,24.5532,24.5839,24.5455,24.5839,86600.0
2010-02-02 15:00:00,31.98,31.99,31.95,31.98,162900.0,24.5762,24.5839,24.5532,24.5762,162900.0
2010-02-02 15:05:00,31.99,32.01,31.98,32.01,27900.0,24.5839,24.5993,24.5762,24.5993,27900.0
2010-02-02 15:10:00,32.0,32.06,32.0,32.06,107500.0,24.5916,24.6377,24.5916,24.6377,107500.0
2010-02-02 15:15:00,32.06,32.12,32.05,32.1,159300.0,24.6377,24.6838,24.63,24.6685,159300.0
2010-02-02 15:20:00,32.1,32.11,32.06,32.06,217700.0,24.6685,24.6761,24.6377,24.6377,217700.0
2010-02-02 15:25:00,32.05,32.05,32.01,32.03,106400.0,24.63,24.63,24.5993,24.6147,106400.0
2010-02-02 15:30:00,32.04,32.07,32.04,32.06,89400.0,24.6223,24.6454,24.6223,24.6377,89400.0
2010-02-02 15:35:00,32.06,32.07,32.04,32.06,80400.0,24.6377,24.6454,24.6223,24.6377,80400.0
2010-02-02 15:40:00,32.06,32.07,32.02,32.03,236500.0,24.6377,24.6454,24.607,24.6147,236500.0
2010-02-02 15:45:00,32.03,32.04,32.01,32.03,205600.0,24.6147,24.6223,24.5993,24.6147,205600.0
2010-02-02 15:50:00,32.04,32.07,32.03,32.07,291700.0,24.6223,24.6454,24.6147,24.6454,291700.0
2010-02-02 15:55:00,32.07,32.07,32.03,32.05,892300.0,24.6454,24.6454,24.6147,24.63,892300.0
2010-02-03 09:30:00,32.0,32.03,31.8,31.82,149400.0,24.5916,24.6147,24.4379,24.4533,149400.0
2010-02-03 09:35:00,31.84,31.85,31.79,31.81,186100.0,24.4686,24.4763,24.4302,24.4456,186100.0
2010-02-03 09:40:00,31.81,31.82,31.79,31.8,166300.0,24.4456,24.4533,24.4302,24.4379,166300.0
2010-02-03 09:45:00,31.81,31.83,31.79,31.83,306300.0,24.4456,24.461,24.4302,24.461,306300.0
2010-02-03 09:50:00,31.82,31.82,31.8,31.8,36500.0,24.4533,24.4533,24.4379,24.4379,36500.0
2010-02-03 09:55:00,31.8,31.84,31.8,31.81,118800.0,24.4379,24.4686,24.4379,24.4456,118800.0
2010-02-03 10:00:00,31.8,31.82,31.78,31.81,64100.0,24.4379,24.4533,24.4225,24.4456,64100.0
2010-02-03 10:05:00,31.81,31.83,31.8,31.83,72700.0,24.4456,24.461,24.4379,24.461,72700.0
2010-02-03 10:10:00,31.83,31.83,31.78,31.8,39900.0,24.461,24.461,24.4225,24.4379,39900.0
2010-02-03 10:15:00,31.8,31.81,31.78,31.8,68600.0,24.4379,24.4456,24.4225,24.4379,68600.0
2010-02-03 10:20:00,31.8,31.8,31.76,31.78,30000.0,24.4379,24.4379,24.4072,24.4225,30000.0
2010-02-03 10:25:00,31.77,31.77,31.71,31.73,88000.0,24.4149,24.4149,24.3687,24.3841,88000.0
2010-02-03 10:30:00,31.72,31.73,31.69,31.69,92500.0,24.3764,24.3841,24.3534,24.3534,92500.0
2010-02-03 10:35:00,31.69,31.69,31.65,31.68,157500.0,24.3534,24.3534,24.3226,24.3457,157500.0
2010-02-03 10:40:00,31.67,31.68,31.64,31.64,88500.0,24.338,24.3457,24.315,24.315,88500.0
2010-02-03 10:45:00,31.63,31.66,31.61,31.65,128900.0,24.3073,24.3303,24.2919,24.3226,128900.0
2010-02-03 10:50:00,31.65,31.68,31.63,31.68,80400.0,24.3226,24.3457,24.3073,24.3457,80400.0
2010-02-03 10:55:00,31.68,31.7,31.67,31.68,65300.0,24.3457,24.3611,24.338,24.3457,65300.0
2010-02-03 11:00:00,31.68,31.71,31.67,31.68,43800.0,24.3457,24.3687,24.338,24.3457,43800.0
2010-02-03 11:05:00,31.68,31.72,31.68,31.71,48100.0,24.3457,24.3764,24.3457,24.3687,48100.0
2010-02-03 11:10:00,31.7,31.74,31.7,31.73,24900.0,24.3611,24.3918,24.3611,24.3841,24900.0
2010-02-03 11:15:00,31.74,31.74,31.71,31.72,70600.0,24.3918,24.3918,24.3687,24.3764,70600.0
2010-02-03 11:20:00,31.71,31.71,31.68,31.69,40900.0,24.3687,24.3687,24.3457,24.3534,40900.0
2010-02-03 11:25:00,31.68,31.7,31.68,31.7,27300.0,24.3457,24.3611,24.3457,24.3611,27300.0
2010-02-03 11:30:00,31.69,31.7,31.67,31.68,94000.0,24.3534,24.3611,24.338,24.3457,94000.0
2010-02-03 11:35:00,31.67,31.68,31.64,31.65,98400.0,24.338,24.3457,24.315,24.3226,98400.0
2010-02-03 11:40:00,31.65,31.65,31.6,31.62,80300.0,24.3226,24.3226,24.2842,24.2996,80300.0
2010-02-03 11:45:00,31.62,31.64,31.61,31.62,69200.0,24.2996,24.315,24.2919,24.2996,69200.0
2010-02-03 11:50:00,31.62,31.63,31.58,31.63,31600.0,24.2996,24.3073,24.2688,24.3073,31600.0
2010-02-03 11:55:00,31.63,31.64,31.61,31.61,93600.0,24.3073,24.315,24.2919,24.2919,93600.0
2010-02-03 12:00:00,31.6,31.65,31.6,31.65,58400.0,24.2842,24.3226,24.2842,24.3226,58400.0
2010-02-03 12:05:00,31.66,31.67,31.64,31.64,91300.0,24.3303,24.338,24.315,24.315,91300.0
2010-02-03 12:10:00,31.64,31.66,31.62,31.63,148400.0,24.315,24.3303,24.2996,24.3073,148400.0
2010-02-03 12:15:00,31.63,31.64,31.6,31.62,106300.0,24.3073,24.315,24.2842,24.2996,106300.0
2010-02-03 12:20:00,31.62,31.63,31.61,31.63,112400.0,24.2996,24.3073,24.2919,24.3073,112400.0
2010-02-03 12:25:00,31.63,31.63,31.59,31.62,49200.0,24.3073,24.3073,24.2765,24.2996,49200.0
2010-02-03 12:30:00,31.63,31.64,31.61,31.63,15700.0,24.3073,24.315,24.2919,24.3073,15700.0
2010-02-03 12:35:00,31.62,31.64,31.61,31.64,12200.0,24.2996,24.315,24.2919,24.315,12200.0
2010-02-03 12:40:00,31.64,31.67,31.64,31.66,19000.0,24.315,24.338,24.315,24.3303,19000.0
2010-02-03 12:45:00,31.66,31.66,31.62,31.62,32400.0,24.3303,24.3303,24.2996,24.2996,32400.0
2010-02-03 12:50:00,31.63,31.67,31.62,31.67,14200.0,24.3073,24.338,24.2996,24.338,14200.0
2010-02-03 12:55:00,31.66,31.69,31.62,31.68,30900.0,24.3303,24.3534,24.2996,24.3457,30900.0
2010-02-03 13:00:00,31.69,31.69,31.67,31.67,32500.0,24.3534,24.3534,24.338,24.338,32500.0
2010-02-03 13:05:00,31.68,31.74,31.67,31.73,38000.0,24.3457,24.3918,24.338,24.3841,38000.0
2010-02-03 13:10:00,31.73,31.73,31.67,31.67,35700.0,24.3841,24.3841,24.338,24.338,35700.0
2010-02-03 13:15:00,31.68,31.72,31.67,31.71,11800.0,24.3457,24.3764,24.338,24.3687,11800.0
2010-02-03 13:20:00,31.71,31.71,31.67,31.67,18200.0,24.3687,24.3687,24.338,24.338,18200.0
2010-02-03 13:25:00,31.67,31.69,31.67,31.68,11400.0,24.338,24.3534,24.338,24.3457,11400.0
2010-02-03 13:30:00,31.69,31.71,31.68,31.71,2400.0,24.3534,24.3687,24.3457,24.3687,2400.0
2010-02-03 13:35:00,31.72,31.75,31.72,31.73,19100.0,24.3764,24.3995,24.3764,24.3841,19100.0
2010-02-03 13:40:00,31.73,31.75,31.73,31.73,23900.0,24.3841,24.3995,24.3841,24.3841,23900.0
2010-02-03 13:45:00,31.74,31.74,31.72,31.72,5900.0,24.3918,24.3918,24.3764,24.3764,5900.0
2010-02-03 13:50:00,31.72,31.72,31.7,31.71,97800.0,24.3764,24.3764,24.3611,24.3687,97800.0
2010-02-03 13:55:00,31.7,31.71,31.7,31.7,6200.0,24.3611,24.3687,24.3611,24.3611,6200.0
2010-02-03 14:00:00,31.7,31.71,31.67,31.69,56800.0,24.3611,24.3687,24.338,24.3534,56800.0
2010-02-03 14:05:00,31.7,31.73,31.7,31.72,22900.0,24.3611,24.3841,24.3611,24.3764,22900.0
2010-02-03 14:10:00,31.73,31.73,31.71,31.72,11100.0,24.3841,24.3841,24.3687,24.3764,11100.0
2010-02-03 14:15:00,31.72,31.73,31.72,31.72,16700.0,24.3764,24.3841,24.3764,24.3764,16700.0
2010-02-03 14:20:00,31.72,31.74,31.7,31.72,46200.0,24.3764,24.3918,24.3611,24.3764,46200.0
2010-02-03 14:25:00,31.72,31.72,31.69,31.7,46500.0,24.3764,24.3764,24.3534,24.3611,46500.0
2010-02-03 14:30:00,31.71,31.73,31.7,31.71,45900.0,24.3687,24.3841,24.3611,24.3687,45900.0
2010-02-03 14:35:00,31.7,31.72,31.69,31.71,68900.0,24.3611,24.3764,24.3534,24.3687,68900.0
2010-02-03 14:40:00,31.72,31.72,31.69,31.7,52000.0,24.3764,24.3764,24.3534,24.3611,52000.0
2010-02-03 14:45:00,31.7,31.72,31.69,31.7,11200.0,24.3611,24.3764,24.3534,24.3611,11200.0
2010-02-03 14:50:00,31.71,31.72,31.69,31.72,53400.0,24.3687,24.3764,24.3534,24.3764,53400.0
2010-02-03 14:55:00,31.72,31.74,31.72,31.72,21200.0,24.3764,24.3918,24.3764,24.3764,21200.0
2010-02-03 15:00:00,31.72,31.76,31.72,31.75,53200.0,24.3764,24.4072,24.3764,24.3995,53200.0
2010-02-03 15:05:00,31.76,31.77,31.74,31.74,64500.0,24.4072,24.4149,24.3918,24.3918,64500.0
2010-02-03 15:10:00,31.73,31.75,31.72,31.73,95900.0,24.3841,24.3995,24.3764,24.3841,95900.0
2010-02-03 15:15:00,31.73,31.74,31.71,31.72,48200.0,24.3841,24.3918,24.3687,24.3764,48200.0
2010-02-03 15:20:00,31.71,31.73,31.7,31.72,54500.0,24.3687,24.3841,24.3611,24.3764,54500.0
2010-02-03 15:25:00,31.71,31.74,31.71,31.74,17200.0,24.3687,24.3918,24.3687,24.3918,17200.0
2010-02-03 15:30:00,31.73,31.77,31.73,31.76,49300.0,24.3841,24.4149,24.3841,24.4072,49300.0
2010-02-03 15:35:00,31.76,31.76,31.74,31.76,42100.0,24.4072,24.4072,24.3918,24.4072,42100.0
2010-02-03 15:40:00,31.75,31.79,31.75,31.78,68500.0,24.3995,24.4302,24.3995,24.4225,68500.0
2010-02-03 15:45:00,31.78,31.78,31.73,31.76,212700.0,24.4225,24.4225,24.3841,24.4072,212700.0
2010-02-03 15:50:00,31.76,31.77,31.73,31.74,191500.0,24.4072,24.4149,24.3841,24.3918,191500.0
2010-02-03 15:55:00,31.75,31.75,31.7,31.7,711000.0,24.3995,24.3995,24.3611,24.3611,711000.0
2010-02-04 09:30:00,31.42,31.53,31.4,31.46,232400.0,24.1459,24.2304,24.1305,24.1766,232400.0
2010-02-04 09:35:00,31.46,31.5,31.42,31.5,97200.0,24.1766,24.2074,24.1459,24.2074,97200.0
2010-02-04 09:40:00,31.5,31.5,31.45,31.45,106400.0,24.2074,24.2074,24.1689,24.1689,106400.0
2010-02-04 09:45:00,31.44,31.45,31.3,31.32,207100.0,24.1613,24.1689,24.0537,24.069,207100.0
2010-02-04 09:50:00,31.32,31.33,31.26,31.29,790400.0,24.069,24.0767,24.0229,24.046,790400.0
2010-02-04 09:55:00,31.29,31.31,31.23,31.24,151000.0,24.046,24.0613,23.9999,24.0076,151000.0
2010-02-04 10:00:00,31.24,31.26,31.22,31.24,121200.0,24.0076,24.0229,23.9922,24.0076,121200.0
2010-02-04 10:05:00,31.23,31.26,31.22,31.25,117500.0,23.9999,24.0229,23.9922,24.0152,117500.0
2010-02-04 10:10:00,31.24,31.25,31.17,31.21,242600.0,24.0076,24.0152,23.9538,23.9845,242600.0
2010-02-04 10:15:00,31.2,31.22,31.17,31.18,185600.0,23.9768,23.9922,23.9538,23.9614,185600.0
2010-02-04 10:20:00,31.18,31.19,31.14,31.14,115700.0,23.9614,23.9691,23.9307,23.9307,115700.0
2010-02-04 10:25:00,31.15,31.19,31.14,31.16,100400.0,23.9384,23.9691,23.9307,23.9461,100400.0
2010-02-04 10:30:00,31.16,31.23,31.14,31.21,146200.0,23.9461,23.9999,23.9307,23.9845,146200.0
2010-02-04 10:35:00,31.21,31.22,31.17,31.2,117900.0,23.9845,23.9922,23.9538,23.9768,117900.0
2010-02-04 10:40:00,31.19,31.21,31.17,31.19,48800.0,23.9691,23.9845,23.9538,23.9691,48800.0
2010-02-04 10:45:00,31.19,31.2,31.18,31.2,32700.0,23.9691,23.9768,23.9614,23.9768,32700.0
2010-02-04 10:50:00,31.2,31.2,31.17,31.19,43900.0,23.9768,23.9768,23.9538,23.9691,43900.0
2010-02-04 10:55:00,31.2,31.24,31.16,31.18,81600.0,23.9768,24.0076,23.9461,23.9614,81600.0
2010-02-04 11:00:00,31.17,31.2,31.14,31.19,52500.0,23.9538,23.9768,23.9307,23.9691,52500.0
2010-02-04 11:05:00,31.19,31.23,31.19,31.22,24500.0,23.9691,23.9999,23.9691,23.9922,24500.0
2010-02-04 11:10:00,31.21,31.25,31.21,31.24,69800.0,23.9845,24.0152,23.9845,24.0076,69800.0
2010-02-04 11:15:00,31.24,31.25,31.21,31.25,70700.0,24.0076,24.0152,23.9845,24.0152,70700.0
2010-02-04 11:20:00,31.25,31.26,31.22,31.24,45100.0,24.0152,24.0229,23.9922,24.0076,45100.0
2010-02-04 11:25:00,31.24,31.29,31.21,31.27,216800.0,24.0076,24.046,23.9845,24.0306,216800.0
2010-02-04 11:30:00,31.28,31.29,31.27,31.27,47500.0,24.0383,24.046,24.0306,24.0306,47500.0
2010-02-04 11:35:00,31.27,31.27,31.2,31.21,70200.0,24.0306,24.0306,23.9768,23.9845,70200.0
2010-02-04 11:40:00,31.22,31.23,31.14,31.21,385100.0,23.9922,23.9999,23.9307,23.9845,385100.0
2010-02-04 11:45:00,31.21,31.23,31.18,31.22,74300.0,23.9845,23.9999,23.9614,23.9922,74300.0
2010-02-04 11:50:00,31.21,31.24,31.21,31.24,205500.0,23.9845,24.0076,23.9845,24.0076,205500.0
2010-02-04 11:55:00,31.24,31.26,31.22,31.24,138600.0,24.0076,24.0229,23.9922,24.0076,138600.0
2010-02-04 12:00:00,31.24,31.25,31.22,31.24,114600.0,24.0076,24.0152,23.9922,24.0076,114600.0
2010-02-04 12:05:00,31.25,31.25,31.19,31.22,88400.0,24.0152,24.0152,23.9691,23.9922,88400.0
2010-02-04 12:10:00,31.21,31.25,31.21,31.24,95300.0,23.9845,24.0152,23.9845,24.0076,95300.0
2010-02-04 12:15:00,31.23,31.24,31.21,31.21,59200.0,23.9999,24.0076,23.9845,23.9845,59200.0
2010-02-04 12:20:00,31.21,31.23,31.2,31.23,72200.0,23.9845,23.9999,23.9768,23.9999,72200.0
2010-02-04 12:25:00,31.23,31.24,31.21,31.22,31100.0,23.9999,24.0076,23.9845,23.9922,31100.0
2010-02-04 12:30:00,31.23,31.26,31.23,31.25,13800.0,23.9999,24.0229,23.9999,24.0152,13800.0
2010-02-04 12:35:00,31.26,31.26,31.21,31.22,48100.0,24.0229,24.0229,23.9845,23.9922,48100.0
2010-02-04 12:40:00,31.23,31.23,31.17,31.17,151400.0,23.9999,23.9999,23.9538,23.9538,151400.0
2010-02-04 12:45:00,31.17,31.18,31.09,31.1,121900.0,23.9538,23.9614,23.8923,23.9,121900.0
2010-02-04 12:50:00,31.09,31.16,31.08,31.16,337800.0,23.8923,23.9461,23.8846,23.9461,337800.0
2010-02-04 12:55:00,31.15,31.2,31.14,31.2,48100.0,23.9384,23.9768,23.9307,23.9768,48100.0
2010-02-04 13:00:00,31.2,31.21,31.18,31.18,24600.0,23.9768,23.9845,23.9614,23.9614,24600.0
2010-02-04 13:05:00,31.18,31.2,31.18,31.19,34100.0,23.9614,23.9768,23.9614,23.9691,34100.0
2010-02-04 13:10:00,31.19,31.19,31.16,31.18,38300.0,23.9691,23.9691,23.9461,23.9614,38300.0
2010-02-04 13:15:00,31.17,31.19,31.17,31.19,19500.0,23.9538,23.9691,23.9538,23.9691,19500.0
2010-02-04 13:20:00,31.19,31.19,31.14,31.14,79000.0,23.9691,23.9691,23.9307,23.9307,79000.0
2010-02-04 13:25:00,31.14,31.17,31.14,31.17,66000.0,23.9307,23.9538,23.9307,23.9538,66000.0
2010-02-04 13:30:00,31.17,31.17,31.15,31.15,50900.0,23.9538,23.9538,23.9384,23.9384,50900.0
2010-02-04 13:35:00,31.15,31.16,31.12,31.14,80700.0,23.9384,23.9461,23.9153,23.9307,80700.0
2010-02-04 13:40:00,31.14,31.14,31.08,31.08,77000.0,23.9307,23.9307,23.8846,23.8846,77000.0
2010-02-04 13:45:00,31.08,31.11,31.07,31.11,305500.0,23.8846,23.9077,23.8769,23.9077,305500.0
2010-02-04 13:50:00,31.11,31.13,31.09,31.11,91000.0,23.9077,23.923,23.8923,23.9077,91000.0
2010-02-04 13:55:00,31.11,31.12,31.05,31.06,52800.0,23.9077,23.9153,23.8615,23.8692,52800.0
2010-02-04 14:00:00,31.06,31.09,31.05,31.08,40400.0,23.8692,23.8923,23.8615,23.8846,40400.0
2010-02-04 14:05:00,31.09,31.09,31.06,31.06,42200.0,23.8923,23.8923,23.8692,23.8692,42200.0
2010-02-04 14:10:00,31.06,31.07,31.03,31.04,62200.0,23.8692,23.8769,23.8462,23.8539,62200.0
2010-02-04 14:15:00,31.03,31.06,31.01,31.05,169300.0,23.8462,23.8692,23.8308,23.8615,169300.0
2010-02-04 14:20:00,31.04,31.08,31.04,31.07,25300.0,23.8539,23.8846,23.8539,23.8769,25300.0
2010-02-04 14:25:00,31.08,31.09,31.06,31.07,50200.0,23.8846,23.8923,23.8692,23.8769,50200.0
2010-02-04 14:30:00,31.06,31.1,31.06,31.08,28800.0,23.8692,23.9,23.8692,23.8846,28800.0
2010-02-04 14:35:00,31.09,31.09,31.07,31.08,21100.0,23.8923,23.8923,23.8769,23.8846,21100.0
2010-02-04 14:40:00,31.08,31.08,31.06,31.07,18900.0,23.8846,23.8846,23.8692,23.8769,18900.0
2010-02-04 14:45:00,31.06,31.09,31.05,31.09,32000.0,23.8692,23.8923,23.8615,23.8923,32000.0
2010-02-04 14:50:00,31.09,31.1,31.05,31.05,63000.0,23.8923,23.9,23.8615,23.8615,63000.0
2010-02-04 14:55:00,31.05,31.08,31.05,31.06,28500.0,23.8615,23.8846,23.8615,23.8692,28500.0
2010-02-04 15:00:00,31.07,31.08,31.04,31.04,72100.0,23.8769,23.8846,23.8539,23.8539,72100.0
2010-02-04 15:05:00,31.04,31.05,31.02,31.02,44300.0,23.8539,23.8615,23.8385,23.8385,44300.0
2010-02-04 15:10:00,31.01,31.01,30.99,30.99,95900.0,23.8308,23.8308,23.8154,23.8154,95900.0
2010-02-04 15:15:00,30.99,31.0,30.95,30.95,267700.0,23.8154,23.8231,23.7847,23.7847,267700.0
2010-02-04 15:20:00,30.95,31.0,30.93,30.97,145700.0,23.7847,23.8231,23.7693,23.8001,145700.0
2010-02-04 15:25:00,30.97,31.0,30.97,30.99,96900.0,23.8001,23.8231,23.8001,23.8154,96900.0
2010-02-04 15:30:00,30.99,31.0,30.98,30.98,126600.0,23.8154,23.8231,23.8077,23.8077,126600.0
2010-02-04 15:35:00,30.99,30.99,30.94,30.96,267200.0,23.8154,23.8154,23.777,23.7924,267200.0
2010-02-04 15:40:00,30.96,31.02,30.95,30.99,314400.0,23.7924,23.8385,23.7847,23.8154,314400.0
2010-02-04 15:45:00,30.99,30.99,30.95,30.95,297000.0,23.8154,23.8154,23.7847,23.7847,297000.0
2010-02-04 15:50:00,30.96,30.97,30.92,30.94,274600.0,23.7924,23.8001,23.7616,23.777,274600.0
2010-02-04 15:55:00,30.93,30.94,30.86,30.88,1356700.0,23.7693,23.777,23.7155,23.7309,1356700.0
2010-02-05 09:30:00,30.79,30.98,30.72,30.85,359900.0,23.6617,23.8077,23.6079,23.7078,359900.0
2010-02-05 09:35:00,30.86,30.91,30.74,30.84,430600.0,23.7155,23.754,23.6233,23.7002,430600.0
2010-02-05 09:40:00,30.83,30.93,30.79,30.91,345100.0,23.6925,23.7693,23.6617,23.754,345100.0
2010-02-05 09:45:00,30.89,30.9,30.84,30.85,170600.0,23.7386,23.7463,23.7002,23.7078,170600.0
2010-02-05 09:50:00,30.85,30.88,30.8,30.81,179900.0,23.7078,23.7309,23.6694,23.6771,179900.0
2010-02-05 09:55:00,30.81,30.86,30.79,30.81,205300.0,23.6771,23.7155,23.6617,23.6771,205300.0
2010-02-05 10:00:00,30.81,30.85,30.81,30.84,101300.0,23.6771,23.7078,23.6771,23.7002,101300.0
2010-02-05 10:05:00,30.83,30.83,30.76,30.8,138500.0,23.6925,23.6925,23.6387,23.6694,138500.0
2010-02-05 10:10:00,30.79,30.84,30.74,30.75,109100.0,23.6617,23.7002,23.6233,23.631,109100.0
2010-02-05 10:15:00,30.75,30.76,30.68,30.69,79200.0,23.631,23.6387,23.5772,23.5849,79200.0
2010-02-05 10:20:00,30.69,30.78,30.68,30.75,435900.0,23.5849,23.6541,23.5772,23.631,435900.0
2010-02-05 10:25:00,30.75,30.79,30.72,30.77,142800.0,23.631,23.6617,23.6079,23.6464,142800.0
2010-02-05 10:30:00,30.78,30.84,30.78,30.81,100700.0,23.6541,23.7002,23.6541,23.6771,100700.0
2010-02-05 10:35:00,30.8,30.8,30.77,30.78,49700.0,23.6694,23.6694,23.6464,23.6541,49700.0
2010-02-05 10:40:00,30.78,30.84,30.78,30.79,118300.0,23.6541,23.7002,23.6541,23.6617,118300.0
2010-02-05 10:45:00,30.78,30.8,30.75,30.76,198900.0,23.6541,23.6694,23.631,23.6387,198900.0
2010-02-05 10:50:00,30.76,30.82,30.76,30.77,117400.0,23.6387,23.6848,23.6387,23.6464,117400.0
2010-02-05 10:55:00,30.76,30.79,30.75,30.77,176100.0,23.6387,23.6617,23.631,23.6464,176100.0
2010-02-05 11:00:00,30.76,30.78,30.7,30.74,243400.0,23.6387,23.6541,23.5926,23.6233,243400.0
2010-02-05 11:05:00,30.74,30.74,30.71,30.74,261300.0,23.6233,23.6233,23.6003,23.6233,261300.0
2010-02-05 11:10:00,30.74,30.76,30.73,30.75,204200.0,23.6233,23.6387,23.6156,23.631,204200.0
2010-02-05 11:15:00,30.75,30.78,30.74,30.78,45700.0,23.631,23.6541,23.6233,23.6541,45700.0
2010-02-05 11:20:00,30.77,30.78,30.72,30.73,81100.0,23.6464,23.6541,23.6079,23.6156,81100.0
2010-02-05 11:25:00,30.74,30.77,30.73,30.73,45800.0,23.6233,23.6464,23.6156,23.6156,45800.0
2010-02-05 11:30:00,30.72,30.75,30.66,30.68,184300.0,23.6079,23.631,23.5618,23.5772,184300.0
2010-02-05 11:35:00,30.67,30.68,30.64,30.66,267700.0,23.5695,23.5772,23.5465,23.5618,267700.0
2010-02-05 11:40:00,30.66,30.67,30.61,30.65,199600.0,23.5618,23.5695,23.5234,23.5541,199600.0
2010-02-05 11:45:00,30.64,30.73,30.63,30.71,250600.0,23.5465,23.6156,23.5388,23.6003,250600.0
2010-02-05 11:50:00,30.72,30.74,30.69,30.71,221300.0,23.6079,23.6233,23.5849,23.6003,221300.0
2010-02-05 11:55:00,30.7,30.7,30.67,30.69,75600.0,23.5926,23.5926,23.5695,23.5849,75600.0
2010-02-05 12:00:00,30.69,30.72,30.69,30.7,46300.0,23.5849,23.6079,23.5849,23.5926,46300.0
2010-02-05 12:05:00,30.71,30.74,30.7,30.74,62700.0,23.6003,23.6233,23.5926,23.6233,62700.0
2010-02-05 12:10:00,30.74,30.74,30.68,30.69,87600.0,23.6233,23.6233,23.5772,23.5849,87600.0
2010-02-05 12:15:00,30.7,30.75,30.7,30.73,49800.0,23.5926,23.631,23.5926,23.6156,49800.0
2010-02-05 12:20:00,30.74,30.75,30.72,30.73,75300.0,23.6233,23.631,23.6079,23.6156,75300.0
2010-02-05 12:25:00,30.73,30.77,30.72,30.75,74500.0,23.6156,23.6464,23.6079,23.631,74500.0
2010-02-05 12:30:00,30.75,30.75,30.7,30.72,48100.0,23.631,23.631,23.5926,23.6079,48100.0
2010-02-05 12:35:00,30.72,30.74,30.67,30.67,31600.0,23.6079,23.6233,23.5695,23.5695,31600.0
2010-02-05 12:40:00,30.67,30.68,30.65,30.66,43500.0,23.5695,23.5772,23.5541,23.5618,43500.0
2010-02-05 12:45:00,30.65,30.67,30.63,30.63,61400.0,23.5541,23.5695,23.5388,23.5388,61400.0
2010-02-05 12:50:00,30.62,30.63,30.58,30.59,72500.0,23.5311,23.5388,23.5004,23.508,72500.0
2010-02-05 12:55:00,30.59,30.63,30.59,30.63,102900.0,23.508,23.5388,23.508,23.5388,102900.0
2010-02-05 13:00:00,30.62,30.63,30.59,30.62,78300.0,23.5311,23.5388,23.508,23.5311,78300.0
2010-02-05 13:05:00,30.61,30.61,30.57,30.59,42100.0,23.5234,23.5234,23.4927,23.508,42100.0
2010-02-05 13:10:00,30.59,30.6,30.56,30.59,34700.0,23.508,23.5157,23.485,23.508,34700.0
2010-02-05 13:15:00,30.6,30.62,30.59,30.62,73100.0,23.5157,23.5311,23.508,23.5311,73100.0
2010-02-05 13:20:00,30.61,30.63,30.54,30.57,161700.0,23.5234,23.5388,23.4696,23.4927,161700.0
2010-02-05 13:25:00,30.57,30.58,30.54,30.54,42600.0,23.4927,23.5004,23.4696,23.4696,42600.0
2010-02-05 13:30:00,30.55,30.57,30.51,30.53,302500.0,23.4773,23.4927,23.4466,23.4619,302500.0
2010-02-05 13:35:00,30.53,30.54,30.42,30.42,263900.0,23.4619,23.4696,23.3774,23.3774,263900.0
2010-02-05 13:40:00,30.42,30.42,30.35,30.39,287700.0,23.3774,23.3774,23.3236,23.3543,287700.0
2010-02-05 13:45:00,30.39,30.39,30.33,30.36,246700.0,23.3543,23.3543,23.3082,23.3313,246700.0
2010-02-05 13:50:00,30.35,30.37,30.34,30.37,288900.0,23.3236,23.339,23.3159,23.339,288900.0
2010-02-05 13:55:00,30.37,30.38,30.27,30.3,104500.0,23.339,23.3467,23.2621,23.2852,104500.0
2010-02-05 14:00:00,30.29,30.36,30.29,30.34,349800.0,23.2775,23.3313,23.2775,23.3159,349800.0
2010-02-05 14:05:00,30.34,30.39,30.33,30.39,225100.0,23.3159,23.3543,23.3082,23.3543,225100.0
2010-02-05 14:10:00,30.38,30.4,30.36,30.39,196700.0,23.3467,23.362,23.3313,23.3543,196700.0
2010-02-05 14:15:00,30.39,30.43,30.37,30.43,301700.0,23.3543,23.3851,23.339,23.3851,301700.0
2010-02-05 14:20:00,30.42,30.43,30.37,30.39,103400.0,23.3774,23.3851,23.339,23.3543,103400.0
2010-02-05 14:25:00,30.38,30.41,30.36,30.4,96000.0,23.3467,23.3697,23.3313,23.362,96000.0
2010-02-05 14:30:00,30.4,30.42,30.35,30.4,120800.0,23.362,23.3774,23.3236,23.362,120800.0
2010-02-05 14:35:00,30.4,30.44,30.39,30.41,152900.0,23.362,23.3928,23.3543,23.3697,152900.0
2010-02-05 14:40:00,30.42,30.42,30.38,30.41,128700.0,23.3774,23.3774,23.3467,23.3697,128700.0
2010-02-05 14:45:00,30.41,30.48,30.39,30.47,135600.0,23.3697,23.4235,23.3543,23.4158,135600.0
2010-02-05 14:50:00,30.47,30.5,30.46,30.49,87800.0,23.4158,23.4389,23.4081,23.4312,87800.0
2010-02-05 14:55:00,30.48,30.51,30.46,30.47,137000.0,23.4235,23.4466,23.4081,23.4158,137000.0
2010-02-05 15:00:00,30.48,30.5,30.46,30.47,123200.0,23.4235,23.4389,23.4081,23.4158,123200.0
2010-02-05 15:05:00,30.48,30.69,30.47,30.67,492300.0,23.4235,23.5849,23.4158,23.5695,492300.0
2010-02-05 15:10:00,30.67,30.79,30.64,30.78,311600.0,23.5695,23.6617,23.5465,23.6541,311600.0
2010-02-05 15:15:00,30.77,30.77,30.66,30.73,398500.0,23.6464,23.6464,23.5618,23.6156,398500.0
2010-02-05 15:20:00,30.75,30.77,30.71,30.72,166600.0,23.631,23.6464,23.6003,23.6079,166600.0
2010-02-05 15:25:00,30.72,30.77,30.69,30.73,136600.0,23.6079,23.6464,23.5849,23.6156,136600.0
2010-02-05 15:30:00,30.74,30.83,30.71,30.77,224100.0,23.6233,23.6925,23.6003,23.6464,224100.0
2010-02-05 15:35:00,30.78,30.83,30.72,30.74,258500.0,23.6541,23.6925,23.6079,23.6233,258500.0
2010-02-05 15:40:00,30.74,30.8,30.74,30.79,323500.0,23.6233,23.6694,23.6233,23.6617,323500.0
2010-02-05 15:45:00,30.78,30.8,30.66,30.67,390600.0,23.6541,23.6694,23.5618,23.5695,390600.0
2010-02-05 15:50:00,30.67,30.77,30.67,30.76,548800.0,23.5695,23.6464,23.5695,23.6387,548800.0
2010-02-05 15:55:00,30.77,30.83,30.76,30.82,477700.0,23.6464,23.6925,23.6387,23.6848,477700.0
2010-02-08 09:30:00,30.85,30.85,30.66,30.66,194200.0,23.7078,23.7078,23.5618,23.5618,194200.0
2010-02-08 09:35:00,30.66,30.76,30.63,30.67,194200.0,23.5618,23.6387,23.5388,23.5695,194200.0
2010-02-08 09:40:00,30.67,30.72,30.61,30.62,223100.0,23.5695,23.6079,23.5234,23.5311,223100.0
2010-02-08 09:45:00,30.62,30.65,30.6,30.63,104800.0,23.5311,23.5541,23.5157,23.5388,104800.0
2010-02-08 09:50:00,30.63,30.65,30.6,30.64,86200.0,23.5388,23.5541,23.5157,23.5465,86200.0
2010-02-08 09:55:00,30.64,30.67,30.63,30.65,67200.0,23.5465,23.5695,23.5388,23.5541,67200.0
2010-02-08 10:00:00,30.65,30.67,30.59,30.66,174000.0,23.5541,23.5695,23.508,23.5618,174000.0
2010-02-08 10:05:00,30.66,30.66,30.61,30.64,104800.0,23.5618,23.5618,23.5234,23.5465,104800.0
2010-02-08 10:10:00,30.64,30.69,30.64,30.66,91300.0,23.5465,23.5849,23.5465,23.5618,91300.0
2010-02-08 10:15:00,30.67,30.67,30.63,30.65,65000.0,23.5695,23.5695,23.5388,23.5541,65000.0
2010-02-08 10:20:00,30.66,30.66,30.6,30.63,242000.0,23.5618,23.5618,23.5157,23.5388,242000.0
2010-02-08 10:25:00,30.63,30.68,30.63,30.66,133000.0,23.5388,23.5772,23.5388,23.5618,133000.0
2010-02-08 10:30:00,30.66,30.72,30.64,30.7,115400.0,23.5618,23.6079,23.5465,23.5926,115400.0
2010-02-08 10:35:00,30.7,30.73,30.68,30.69,124800.0,23.5926,23.6156,23.5772,23.5849,124800.0
2010-02-08 10:40:00,30.7,30.73,30.69,30.72,118300.0,23.5926,23.6156,23.5849,23.6079,118300.0
2010-02-08 10:45:00,30.72,30.76,30.7,30.75,98000.0,23.6079,23.6387,23.5926,23.631,98000.0
2010-02-08 10:50:00,30.74,30.78,30.74,30.75,49500.0,23.6233,23.6541,23.6233,23.631,49500.0
2010-02-08 10:55:00,30.75,30.77,30.74,30.76,98400.0,23.631,23.6464,23.6233,23.6387,98400.0
2010-02-08 11:00:00,30.76,30.78,30.75,30.78,159200.0,23.6387,23.6541,23.631,23.6541,159200.0
2010-02-08 11:05:00,30.78,30.81,30.77,30.79,93500.0,23.6541,23.6771,23.6464,23.6617,93500.0
2010-02-08 11:10:00,30.79,30.85,30.79,30.83,82600.0,23.6617,23.7078,23.6617,23.6925,82600.0
2010-02-08 11:15:00,30.83,30.85,30.81,30.83,103300.0,23.6925,23.7078,23.6771,23.6925,103300.0
2010-02-08 11:20:00,30.83,30.86,30.83,30.84,70900.0,23.6925,23.7155,23.6925,23.7002,70900.0
2010-02-08 11:25:00,30.84,30.84,30.82,30.83,31800.0,23.7002,23.7002,23.6848,23.6925,31800.0
2010-02-08 11:30:00,30.83,30.88,30.83,30.87,53200.0,23.6925,23.7309,23.6925,23.7232,53200.0
2010-02-08 11:35:00,30.87,30.89,30.85,30.88,25000.0,23.7232,23.7386,23.7078,23.7309,25000.0
2010-02-08 11:40:00,30.88,30.91,30.88,30.9,67600.0,23.7309,23.754,23.7309,23.7463,67600.0
2010-02-08 11:45:00,30.91,30.94,30.91,30.93,84200.0,23.754,23.777,23.754,23.7693,84200.0
2010-02-08 11:50:00,30.94,30.94,30.89,30.9,102400.0,23.777,23.777,23.7386,23.7463,102400.0
2010-02-08 11:55:00,30.9,30.91,30.89,30.89,25000.0,23.7463,23.754,23.7386,23.7386,25000.0
2010-02-08 12:00:00,30.89,30.9,30.84,30.86,144800.0,23.7386,23.7463,23.7002,23.7155,144800.0
2010-02-08 12:05:00,30.86,30.89,30.85,30.88,52000.0,23.7155,23.7386,23.7078,23.7309,52000.0
2010-02-08 12:10:00,30.88,30.89,30.87,30.88,16100.0,23.7309,23.7386,23.7232,23.7309,16100.0
2010-02-08 12:15:00,30.87,30.89,30.86,30.86,38800.0,23.7232,23.7386,23.7155,23.7155,38800.0
2010-02-08 12:20:00,30.86,30.89,30.86,30.89,16000.0,23.7155,23.7386,23.7155,23.7386,16000.0
2010-02-08 12:25:00,30.89,30.92,30.89,30.92,19500.0,23.7386,23.7616,23.7386,23.7616,19500.0
2010-02-08 12:30:00,30.92,30.94,30.89,30.94,212300.0,23.7616,23.777,23.7386,23.777,212300.0
2010-02-08 12:35:00,30.93,30.94,30.92,30.94,44700.0,23.7693,23.777,23.7616,23.777,44700.0
2010-02-08 12:40:00,30.93,30.93,30.89,30.92,37200.0,23.7693,23.7693,23.7386,23.7616,37200.0
2010-02-08 12:45:00,30.91,30.92,30.88,30.88,27200.0,23.754,23.7616,23.7309,23.7309,27200.0
2010-02-08 12:50:00,30.89,30.91,30.89,30.9,13000.0,23.7386,23.754,23.7386,23.7463,13000.0
2010-02-08 12:55:00,30.91,30.91,30.89,30.89,12100.0,23.754,23.754,23.7386,23.7386,12100.0
2010-02-08 13:00:00,30.89,30.89,30.87,30.87,29100.0,23.7386,23.7386,23.7232,23.7232,29100.0
2010-02-08 13:05:00,30.86,30.89,30.86,30.86,56100.0,23.7155,23.7386,23.7155,23.7155,56100.0
2010-02-08 13:10:00,30.86,30.87,30.85,30.87,52900.0,23.7155,23.7232,23.7078,23.7232,52900.0
2010-02-08 13:15:00,30.86,30.89,30.84,30.89,126300.0,23.7155,23.7386,23.7002,23.7386,126300.0
2010-02-08 13:20:00,30.9,30.9,30.87,30.89,56100.0,23.7463,23.7463,23.7232,23.7386,56100.0
2010-02-08 13:25:00,30.88,30.91,30.87,30.91,34300.0,23.7309,23.754,23.7232,23.754,34300.0
2010-02-08 13:30:00,30.91,30.91,30.87,30.87,18300.0,23.754,23.754,23.7232,23.7232,18300.0
2010-02-08 13:35:00,30.87,30.89,30.87,30.89,41900.0,23.7232,23.7386,23.7232,23.7386,41900.0
2010-02-08 13:40:00,30.9,30.91,30.89,30.89,10800.0,23.7463,23.754,23.7386,23.7386,10800.0
2010-02-08 13:45:00,30.89,30.89,30.86,30.88,47000.0,23.7386,23.7386,23.7155,23.7309,47000.0
2010-02-08 13:50:00,30.88,30.91,30.87,30.88,35000.0,23.7309,23.754,23.7232,23.7309,35000.0
2010-02-08 13:55:00,30.88,30.89,30.87,30.88,20700.0,23.7309,23.7386,23.7232,23.7309,20700.0
2010-02-08 14:00:00,30.89,30.9,30.89,30.89,46800.0,23.7386,23.7463,23.7386,23.7386,46800.0
2010-02-08 14:05:00,30.89,30.91,30.89,30.89,18400.0,23.7386,23.754,23.7386,23.7386,18400.0
2010-02-08 14:10:00,30.89,30.91,30.88,30.91,11600.0,23.7386,23.754,23.7309,23.754,11600.0
2010-02-08 14:15:00,30.92,30.92,30.9,30.91,41700.0,23.7616,23.7616,23.7463,23.754,41700.0
2010-02-08 14:20:00,30.91,30.92,30.9,30.92,21400.0,23.754,23.7616,23.7463,23.7616,21400.0
2010-02-08 14:25:00,30.92,30.93,30.92,30.92,6400.0,23.7616,23.7693,23.7616,23.7616,6400.0
2010-02-08 14:30:00,30.91,30.94,30.91,30.92,37600.0,23.754,23.777,23.754,23.7616,37600.0
2010-02-08 14:35:00,30.93,30.93,30.88,30.89,38500.0,23.7693,23.7693,23.7309,23.7386,38500.0
2010-02-08 14:40:00,30.89,30.92,30.87,30.91,32000.0,23.7386,23.7616,23.7232,23.754,32000.0
2010-02-08 14:45:00,30.91,30.93,30.91,30.93,43700.0,23.754,23.7693,23.754,23.7693,43700.0
2010-02-08 14:50:00,30.93,30.94,30.91,30.92,18500.0,23.7693,23.777,23.754,23.7616,18500.0
2010-02-08 14:55:00,30.92,30.93,30.9,30.91,56900.0,23.7616,23.7693,23.7463,23.754,56900.0
2010-02-08 15:00:00,30.91,30.92,30.83,30.85,115900.0,23.754,23.7616,23.6925,23.7078,115900.0
2010-02-08 15:05:00,30.86,30.88,30.85,30.87,42600.0,23.7155,23.7309,23.7078,23.7232,42600.0
2010-02-08 15:10:00,30.87,30.87,30.84,30.86,74100.0,23.7232,23.7232,23.7002,23.7155,74100.0
2010-02-08 15:15:00,30.87,30.87,30.8,30.8,127500.0,23.7232,23.7232,23.6694,23.6694,127500.0
2010-02-08 15:20:00,30.8,30.82,30.8,30.81,89000.0,23.6694,23.6848,23.6694,23.6771,89000.0
2010-02-08 15:25:00,30.81,30.81,30.77,30.81,206700.0,23.6771,23.6771,23.6464,23.6771,206700.0
2010-02-08 15:30:00,30.82,30.85,30.82,30.84,31300.0,23.6848,23.7078,23.6848,23.7002,31300.0
2010-02-08 15:35:00,30.83,30.84,30.81,30.82,226700.0,23.6925,23.7002,23.6771,23.6848,226700.0
2010-02-08 15:40:00,30.83,30.85,30.8,30.85,148000.0,23.6925,23.7078,23.6694,23.7078,148000.0
2010-02-08 15:45:00,30.86,30.86,30.77,30.77,213400.0,23.7155,23.7155,23.6464,23.6464,213400.0
2010-02-08 15:50:00,30.77,30.77,30.71,30.71,233500.0,23.6464,23.6464,23.6003,23.6003,233500.0
2010-02-08 15:55:00,30.7,30.73,30.69,30.7,455500.0,23.5926,23.6156,23.5849,23.5926,455500.0
2010-02-09 09:30:00,31.06,31.07,30.86,30.89,305400.0,23.8692,23.8769,23.7155,23.7386,305400.0
2010-02-09 09:35:00,30.89,30.99,30.89,30.93,174100.0,23.7386,23.8154,23.7386,23.7693,174100.0
2010-02-09 09:40:00,30.93,30.94,30.86,30.88,133000.0,23.7693,23.777,23.7155,23.7309,133000.0
2010-02-09 09:45:00,30.87,30.89,30.84,30.86,156100.0,23.7232,23.7386,23.7002,23.7155,156100.0
2010-02-09 09:50:00,30.85,30.86,30.8,30.84,93300.0,23.7078,23.7155,23.6694,23.7002,93300.0
2010-02-09 09:55:00,30.83,30.84,30.79,30.79,54300.0,23.6925,23.7002,23.6617,23.6617,54300.0
2010-02-09 10:00:00,30.79,30.81,30.75,30.79,108800.0,23.6617,23.6771,23.631,23.6617,108800.0
2010-02-09 10:05:00,30.8,30.85,30.79,30.83,77000.0,23.6694,23.7078,23.6617,23.6925,77000.0
2010-02-09 10:10:00,30.84,30.88,30.83,30.84,47100.0,23.7002,23.7309,23.6925,23.7002,47100.0
2010-02-09 10:15:00,30.85,30.92,30.84,30.91,181800.0,23.7078,23.7616,23.7002,23.754,181800.0
2010-02-09 10:20:00,30.91,30.93,30.88,30.93,256100.0,23.754,23.7693,23.7309,23.7693,256100.0
2010-02-09 10:25:00,30.93,30.93,30.88,30.91,246900.0,23.7693,23.7693,23.7309,23.754,246900.0
2010-02-09 10:30:00,30.9,30.9,30.85,30.85,59600.0,23.7463,23.7463,23.7078,23.7078,59600.0
2010-02-09 10:35:00,30.85,30.86,30.82,30.82,57300.0,23.7078,23.7155,23.6848,23.6848,57300.0
2010-02-09 10:40:00,30.82,30.86,30.82,30.83,158100.0,23.6848,23.7155,23.6848,23.6925,158100.0
2010-02-09 10:45:00,30.83,30.86,30.82,30.86,81900.0,23.6925,23.7155,23.6848,23.7155,81900.0
2010-02-09 10:50:00,30.85,30.86,30.85,30.86,34700.0,23.7078,23.7155,23.7078,23.7155,34700.0
2010-02-09 10:55:00,30.85,30.87,30.8,30.8,65800.0,23.7078,23.7232,23.6694,23.6694,65800.0
2010-02-09 11:00:00,30.8,30.8,30.76,30.8,147700.0,23.6694,23.6694,23.6387,23.6694,147700.0
2010-02-09 11:05:00,30.79,30.79,30.68,30.71,76200.0,23.6617,23.6617,23.5772,23.6003,76200.0
2010-02-09 11:10:00,30.7,30.72,30.68,30.71,79100.0,23.5926,23.6079,23.5772,23.6003,79100.0
2010-02-09 11:15:00,30.71,30.74,30.68,30.74,88000.0,23.6003,23.6233,23.5772,23.6233,88000.0
2010-02-09 11:20:00,30.74,30.77,30.72,30.72,52900.0,23.6233,23.6464,23.6079,23.6079,52900.0
2010-02-09 11:25:00,30.71,30.74,30.68,30.69,65800.0,23.6003,23.6233,23.5772,23.5849,65800.0
2010-02-09 11:30:00,30.69,30.86,30.68,30.86,186300.0,23.5849,23.7155,23.5772,23.7155,186300.0
2010-02-09 11:35:00,30.86,30.92,30.83,30.92,271200.0,23.7155,23.7616,23.6925,23.7616,271200.0
2010-02-09 11:40:00,30.92,30.95,30.89,30.89,68100.0,23.7616,23.7847,23.7386,23.7386,68100.0
2010-02-09 11:45:00,30.9,30.94,30.89,30.9,258200.0,23.7463,23.777,23.7386,23.7463,258200.0
2010-02-09 11:50:00,30.91,31.0,30.89,30.99,200100.0,23.754,23.8231,23.7386,23.8154,200100.0
2010-02-09 11:55:00,30.99,30.99,30.93,30.94,198600.0,23.8154,23.8154,23.7693,23.777,198600.0
2010-02-09 12:00:00,30.94,31.01,30.92,31.0,163500.0,23.777,23.8308,23.7616,23.8231,163500.0
2010-02-09 12:05:00,31.01,31.07,31.0,31.07,153900.0,23.8308,23.8769,23.8231,23.8769,153900.0
2010-02-09 12:10:00,31.07,31.09,31.06,31.09,33600.0,23.8769,23.8923,23.8692,23.8923,33600.0
2010-02-09 12:15:00,31.09,31.19,31.09,31.18,157900.0,23.8923,23.9691,23.8923,23.9614,157900.0
2010-02-09 12:20:00,31.18,31.2,31.17,31.18,115000.0,23.9614,23.9768,23.9538,23.9614,115000.0
2010-02-09 12:25:00,31.17,31.18,31.15,31.17,81400.0,23.9538,23.9614,23.9384,23.9538,81400.0
2010-02-09 12:30:00,31.16,31.18,31.14,31.17,61600.0,23.9461,23.9614,23.9307,23.9538,61600.0
2010-02-09 12:35:00,31.18,31.19,31.15,31.15,163600.0,23.9614,23.9691,23.9384,23.9384,163600.0
2010-02-09 12:40:00,31.16,31.16,30.95,30.98,399400.0,23.9461,23.9461,23.7847,23.8077,399400.0
2010-02-09 12:45:00,30.98,31.01,30.94,30.95,276200.0,23.8077,23.8308,23.777,23.7847,276200.0
2010-02-09 12:50:00,30.94,30.94,30.9,30.9,107000.0,23.777,23.777,23.7463,23.7463,107000.0
2010-02-09 12:55:00,30.91,30.95,30.91,30.93,32600.0,23.754,23.7847,23.754,23.7693,32600.0
2010-02-09 13:00:00,30.94,31.0,30.93,30.95,215800.0,23.777,23.8231,23.7693,23.7847,215800.0
2010-02-09 13:05:00,30.96,30.98,30.93,30.96,47400.0,23.7924,23.8077,23.7693,23.7924,47400.0
2010-02-09 13:10:00,30.96,30.97,30.93,30.95,40400.0,23.7924,23.8001,23.7693,23.7847,40400.0
2010-02-09 13:15:00,30.94,30.94,30.92,30.94,57000.0,23.777,23.777,23.7616,23.777,57000.0
2010-02-09 13:20:00,30.94,30.98,30.93,30.98,102600.0,23.777,23.8077,23.7693,23.8077,102600.0
2010-02-09 13:25:00,30.98,30.99,30.95,30.96,56200.0,23.8077,23.8154,23.7847,23.7924,56200.0
2010-02-09 13:30:00,30.96,30.97,30.94,30.94,49800.0,23.7924,23.8001,23.777,23.777,49800.0
2010-02-09 13:35:00,30.94,30.99,30.94,30.98,92700.0,23.777,23.8154,23.777,23.8077,92700.0
2010-02-09 13:40:00,30.98,30.98,30.95,30.97,55600.0,23.8077,23.8077,23.7847,23.8001,55600.0
2010-02-09 13:45:00,30.97,30.97,30.95,30.95,23900.0,23.8001,23.8001,23.7847,23.7847,23900.0
2010-02-09 13:50:00,30.95,30.96,30.93,30.95,125100.0,23.7847,23.7924,23.7693,23.7847,125100.0
2010-02-09 13:55:00,30.95,30.95,30.93,30.94,16800.0,23.7847,23.7847,23.7693,23.777,16800.0
2010-02-09 14:00:00,30.95,30.96,30.94,30.94,31900.0,23.7847,23.7924,23.777,23.777,31900.0
2010-02-09 14:05:00,30.95,30.97,30.94,30.95,34000.0,23.7847,23.8001,23.777,23.7847,34000.0
2010-02-09 14:10:00,30.94,30.96,30.94,30.95,25600.0,23.777,23.7924,23.777,23.7847,25600.0
2010-02-09 14:15:00,30.95,30.95,30.92,30.92,70000.0,23.7847,23.7847,23.7616,23.7616,70000.0
2010-02-09 14:20:00,30.92,30.94,30.91,30.93,57600.0,23.7616,23.777,23.754,23.7693,57600.0
2010-02-09 14:25:00,30.93,30.94,30.92,30.93,8800.0,23.7693,23.777,23.7616,23.7693,8800.0
2010-02-09 14:30:00,30.93,30.97,30.93,30.94,35800.0,23.7693,23.8001,23.7693,23.777,35800.0
2010-02-09 14:35:00,30.95,30.96,30.93,30.93,40500.0,23.7847,23.7924,23.7693,23.7693,40500.0
2010-02-09 14:40:00,30.93,30.98,30.91,30.93,69000.0,23.7693,23.8077,23.754,23.7693,69000.0
2010-02-09 14:45:00,30.93,30.94,30.9,30.91,73700.0,23.7693,23.777,23.7463,23.754,73700.0
2010-02-09 14:50:00,30.91,30.91,30.86,30.89,59200.0,23.754,23.754,23.7155,23.7386,59200.0
2010-02-09 14:55:00,30.89,30.92,30.88,30.89,23800.0,23.7386,23.7616,23.7309,23.7386,23800.0
2010-02-09 15:00:00,30.89,30.92,30.87,30.92,62600.0,23.7386,23.7616,23.7232,23.7616,62600.0
2010-02-09 15:05:00,30.92,30.93,30.9,30.93,23600.0,23.7616,23.7693,23.7463,23.7693,23600.0
2010-02-09 15:10:00,30.92,30.96,30.9,30.95,86800.0,23.7616,23.7924,23.7463,23.7847,86800.0
2010-02-09 15:15:00,30.95,30.96,30.93,30.95,51800.0,23.7847,23.7924,23.7693,23.7847,51800.0
2010-02-09 15:20:00,30.95,31.01,30.95,30.99,167400.0,23.7847,23.8308,23.7847,23.8154,167400.0
2010-02-09 15:25:00,31.0,31.02,30.97,30.99,200600.0,23.8231,23.8385,23.8001,23.8154,200600.0
2010-02-09 15:30:00,30.99,31.01,30.97,31.0,73800.0,23.8154,23.8308,23.8001,23.8231,73800.0
2010-02-09 15:35:00,30.99,31.0,30.97,30.97,46000.0,23.8154,23.8231,23.8001,23.8001,46000.0
2010-02-09 15:40:00,30.96,30.96,30.92,30.94,67500.0,23.7924,23.7924,23.7616,23.777,67500.0
2010-02-09 15:45:00,30.93,30.93,30.9,30.91,106600.0,23.7693,23.7693,23.7463,23.754,106600.0
2010-02-09 15:50:00,30.92,30.93,30.83,30.84,185800.0,23.7616,23.7693,23.6925,23.7002,185800.0
2010-02-09 15:55:00,30.83,30.9,30.83,30.89,218600.0,23.6925,23.7463,23.6925,23.7386,218600.0
2010-02-10 09:30:00,30.89,30.95,30.78,30.88,178400.0,23.7386,23.7847,23.6541,23.7309,178400.0
2010-02-10 09:35:00,30.88,30.91,30.84,30.85,155400.0,23.7309,23.754,23.7002,23.7078,155400.0
2010-02-10 09:40:00,30.85,30.86,30.8,30.84,134300.0,23.7078,23.7155,23.6694,23.7002,134300.0
2010-02-10 09:45:00,30.84,30.86,30.8,30.82,237300.0,23.7002,23.7155,23.6694,23.6848,237300.0
2010-02-10 09:50:00,30.82,30.83,30.76,30.76,74700.0,23.6848,23.6925,23.6387,23.6387,74700.0
2010-02-10 09:55:00,30.78,30.78,30.73,30.74,367200.0,23.6541,23.6541,23.6156,23.6233,367200.0
2010-02-10 10:00:00,30.75,30.75,30.66,30.69,191000.0,23.631,23.631,23.5618,23.5849,191000.0
2010-02-10 10:05:00,30.69,30.69,30.59,30.6,234500.0,23.5849,23.5849,23.508,23.5157,234500.0
2010-02-10 10:10:00,30.6,30.6,30.54,30.57,395100.0,23.5157,23.5157,23.4696,23.4927,395100.0
2010-02-10 10:15:00,30.57,30.57,30.49,30.54,234900.0,23.4927,23.4927,23.4312,23.4696,234900.0
2010-02-10 10:20:00,30.53,30.59,30.53,30.56,62700.0,23.4619,23.508,23.4619,23.485,62700.0
2010-02-10 10:25:00,30.56,30.59,30.52,30.59,293700.0,23.485,23.508,23.4542,23.508,293700.0
2010-02-10 10:30:00,30.59,30.62,30.56,30.61,178900.0,23.508,23.5311,23.485,23.5234,178900.0
2010-02-10 10:35:00,30.61,30.61,30.59,30.59,120300.0,23.5234,23.5234,23.508,23.508,120300.0
2010-02-10 10:40:00,30.59,30.61,30.58,30.6,71800.0,23.508,23.5234,23.5004,23.5157,71800.0
2010-02-10 10:45:00,30.59,30.6,30.57,30.58,96200.0,23.508,23.5157,23.4927,23.5004,96200.0
2010-02-10 10:50:00,30.58,30.65,30.58,30.63,58000.0,23.5004,23.5541,23.5004,23.5388,58000.0
2010-02-10 10:55:00,30.64,30.67,30.64,30.67,71100.0,23.5465,23.5695,23.5465,23.5695,71100.0
2010-02-10 11:00:00,30.66,30.67,30.63,30.64,27400.0,23.5618,23.5695,23.5388,23.5465,27400.0
2010-02-10 11:05:00,30.64,30.68,30.63,30.68,122700.0,23.5465,23.5772,23.5388,23.5772,122700.0
2010-02-10 11:10:00,30.69,30.69,30.67,30.68,51200.0,23.5849,23.5849,23.5695,23.5772,51200.0
2010-02-10 11:15:00,30.68,30.69,30.65,30.65,49200.0,23.5772,23.5849,23.5541,23.5541,49200.0
2010-02-10 11:20:00,30.64,30.68,30.64,30.67,118800.0,23.5465,23.5772,23.5465,23.5695,118800.0
2010-02-10 11:25:00,30.68,30.71,30.67,30.7,96800.0,23.5772,23.6003,23.5695,23.5926,96800.0
2010-02-10 11:30:00,30.71,30.73,30.7,30.7,72200.0,23.6003,23.6156,23.5926,23.5926,72200.0
2010-02-10 11:35:00,30.7,30.71,30.69,30.7,43600.0,23.5926,23.6003,23.5849,23.5926,43600.0
2010-02-10 11:40:00,30.7,30.71,30.69,30.69,15100.0,23.5926,23.6003,23.5849,23.5849,15100.0
2010-02-10 11:45:00,30.69,30.71,30.68,30.7,32200.0,23.5849,23.6003,23.5772,23.5926,32200.0
2010-02-10 11:50:00,30.7,30.71,30.68,30.71,32200.0,23.5926,23.6003,23.5772,23.6003,32200.0
2010-02-10 11:55:00,30.7,30.72,30.66,30.68,37700.0,23.5926,23.6079,23.5618,23.5772,37700.0
2010-02-10 12:00:00,30.68,30.72,30.66,30.72,59300.0,23.5772,23.6079,23.5618,23.6079,59300.0
2010-02-10 12:05:00,30.72,30.75,30.72,30.75,34700.0,23.6079,23.631,23.6079,23.631,34700.0
2010-02-10 12:10:00,30.75,30.76,30.74,30.75,42800.0,23.631,23.6387,23.6233,23.631,42800.0
2010-02-10 12:15:00,30.74,30.77,30.74,30.77,13400.0,23.6233,23.6464,23.6233,23.6464,13400.0
2010-02-10 12:20:00,30.76,30.82,30.76,30.81,128500.0,23.6387,23.6848,23.6387,23.6771,128500.0
2010-02-10 12:25:00,30.8,30.83,30.79,30.83,59800.0,23.6694,23.6925,23.6617,23.6925,59800.0
2010-02-10 12:30:00,30.83,30.87,30.83,30.83,102100.0,23.6925,23.7232,23.6925,23.6925,102100.0
2010-02-10 12:35:00,30.83,30.85,30.81,30.85,47800.0,23.6925,23.7078,23.6771,23.7078,47800.0
2010-02-10 12:40:00,30.85,30.86,30.83,30.84,74100.0,23.7078,23.7155,23.6925,23.7002,74100.0
2010-02-10 12:45:00,30.84,30.85,30.83,30.84,13400.0,23.7002,23.7078,23.6925,23.7002,13400.0
2010-02-10 12:50:00,30.84,30.84,30.82,30.83,13100.0,23.7002,23.7002,23.6848,23.6925,13100.0
2010-02-10 12:55:00,30.83,30.84,30.8,30.81,14600.0,23.6925,23.7002,23.6694,23.6771,14600.0
2010-02-10 13:00:00,30.81,30.83,30.79,30.8,25000.0,23.6771,23.6925,23.6617,23.6694,25000.0
2010-02-10 13:05:00,30.8,30.82,30.78,30.81,30000.0,23.6694,23.6848,23.6541,23.6771,30000.0
2010-02-10 13:10:00,30.82,30.84,30.81,30.81,106700.0,23.6848,23.7002,23.6771,23.6771,106700.0
2010-02-10 13:15:00,30.81,30.83,30.81,30.82,37500.0,23.6771,23.6925,23.6771,23.6848,37500.0
2010-02-10 13:20:00,30.82,30.82,30.8,30.82,19700.0,23.6848,23.6848,23.6694,23.6848,19700.0
2010-02-10 13:25:00,30.82,30.86,30.82,30.85,36900.0,23.6848,23.7155,23.6848,23.7078,36900.0
2010-02-10 13:30:00,30.87,30.88,30.84,30.84,44400.0,23.7232,23.7309,23.7002,23.7002,44400.0
2010-02-10 13:35:00,30.84,30.85,30.83,30.83,17200.0,23.7002,23.7078,23.6925,23.6925,17200.0
2010-02-10 13:40:00,30.83,30.83,30.81,30.83,37800.0,23.6925,23.6925,23.6771,23.6925,37800.0
2010-02-10 13:45:00,30.83,30.84,30.83,30.84,11800.0,23.6925,23.7002,23.6925,23.7002,11800.0
2010-02-10 13:50:00,30.83,30.85,30.82,30.82,14700.0,23.6925,23.7078,23.6848,23.6848,14700.0
2010-02-10 13:55:00,30.82,30.85,30.82,30.85,30600.0,23.6848,23.7078,23.6848,23.7078,30600.0
2010-02-10 14:00:00,30.84,30.87,30.84,30.87,24500.0,23.7002,23.7232,23.7002,23.7232,24500.0
2010-02-10 14:05:00,30.86,30.89,30.86,30.88,35000.0,23.7155,23.7386,23.7155,23.7309,35000.0
2010-02-10 14:10:00,30.88,30.88,30.83,30.83,68300.0,23.7309,23.7309,23.6925,23.6925,68300.0
2010-02-10 14:15:00,30.83,30.85,30.82,30.85,32200.0,23.6925,23.7078,23.6848,23.7078,32200.0
2010-02-10 14:20:00,30.84,30.86,30.81,30.84,115000.0,23.7002,23.7155,23.6771,23.7002,115000.0
2010-02-10 14:25:00,30.84,30.87,30.83,30.83,30400.0,23.7002,23.7232,23.6925,23.6925,30400.0
2010-02-10 14:30:00,30.83,30.83,30.8,30.8,67900.0,23.6925,23.6925,23.6694,23.6694,67900.0
2010-02-10 14:35:00,30.81,30.82,30.79,30.82,42200.0,23.6771,23.6848,23.6617,23.6848,42200.0
2010-02-10 14:40:00,30.81,30.82,30.8,30.8,19900.0,23.6771,23.6848,23.6694,23.6694,19900.0
2010-02-10 14:45:00,30.8,30.82,30.8,30.8,19800.0,23.6694,23.6848,23.6694,23.6694,19800.0
2010-02-10 14:50:00,30.8,30.82,30.77,30.81,48800.0,23.6694,23.6848,23.6464,23.6771,48800.0
2010-02-10 14:55:00,30.81,30.82,30.81,30.81,12700.0,23.6771,23.6848,23.6771,23.6771,12700.0
2010-02-10 15:00:00,30.81,30.83,30.8,30.83,22700.0,23.6771,23.6925,23.6694,23.6925,22700.0
2010-02-10 15:05:00,30.83,30.84,30.8,30.81,31100.0,23.6925,23.7002,23.6694,23.6771,31100.0
2010-02-10 15:10:00,30.82,30.84,30.81,30.81,112100.0,23.6848,23.7002,23.6771,23.6771,112100.0
2010-02-10 15:15:00,30.81,30.82,30.79,30.8,100000.0,23.6771,23.6848,23.6617,23.6694,100000.0
2010-02-10 15:20:00,30.8,30.81,30.79,30.8,39400.0,23.6694,23.6771,23.6617,23.6694,39400.0
2010-02-10 15:25:00,30.8,30.83,30.8,30.82,88900.0,23.6694,23.6925,23.6694,23.6848,88900.0
2010-02-10 15:30:00,30.82,30.82,30.74,30.74,180100.0,23.6848,23.6848,23.6233,23.6233,180100.0
2010-02-10 15:35:00,30.74,30.75,30.71,30.72,146400.0,23.6233,23.631,23.6003,23.6079,146400.0
2010-02-10 15:40:00,30.72,30.75,30.71,30.73,140000.0,23.6079,23.631,23.6003,23.6156,140000.0
2010-02-10 15:45:00,30.72,30.76,30.72,30.74,109000.0,23.6079,23.6387,23.6079,23.6233,109000.0
2010-02-10 15:50:00,30.74,30.76,30.72,30.73,271000.0,23.6233,23.6387,23.6079,23.6156,271000.0
2010-02-10 15:55:00,30.73,30.75,30.72,30.73,294600.0,23.6156,23.631,23.6079,23.6156,294600.0
2010-02-11 09:30:00,30.53,30.74,30.53,30.62,137100.0,23.4619,23.6233,23.4619,23.5311,137100.0
2010-02-11 09:35:00,30.61,30.63,30.57,30.63,113900.0,23.5234,23.5388,23.4927,23.5388,113900.0
2010-02-11 09:40:00,30.62,30.62,30.52,30.54,171600.0,23.5311,23.5311,23.4542,23.4696,171600.0
2010-02-11 09:45:00,30.53,30.57,30.49,30.56,82800.0,23.4619,23.4927,23.4312,23.485,82800.0
2010-02-11 09:50:00,30.59,30.61,30.58,30.58,47400.0,23.508,23.5234,23.5004,23.5004,47400.0
2010-02-11 09:55:00,30.58,30.63,30.57,30.58,44400.0,23.5004,23.5388,23.4927,23.5004,44400.0
2010-02-11 10:00:00,30.58,30.61,30.56,30.6,59100.0,23.5004,23.5234,23.485,23.5157,59100.0
2010-02-11 10:05:00,30.6,30.68,30.6,30.64,38300.0,23.5157,23.5772,23.5157,23.5465,38300.0
2010-02-11 10:10:00,30.64,30.73,30.64,30.65,62600.0,23.5465,23.6156,23.5465,23.5541,62600.0
2010-02-11 10:15:00,30.65,30.68,30.64,30.65,61700.0,23.5541,23.5772,23.5465,23.5541,61700.0
2010-02-11 10:20:00,30.65,30.68,30.63,30.66,27900.0,23.5541,23.5772,23.5388,23.5618,27900.0
2010-02-11 10:25:00,30.66,30.69,30.65,30.66,34000.0,23.5618,23.5849,23.5541,23.5618,34000.0
2010-02-11 10:30:00,30.65,30.66,30.57,30.59,56000.0,23.5541,23.5618,23.4927,23.508,56000.0
2010-02-11 10:35:00,30.6,30.64,30.57,30.64,139400.0,23.5157,23.5465,23.4927,23.5465,139400.0
2010-02-11 10:40:00,30.63,30.63,30.58,30.59,28300.0,23.5388,23.5388,23.5004,23.508,28300.0
2010-02-11 10:45:00,30.59,30.65,30.59,30.6,45900.0,23.508,23.5541,23.508,23.5157,45900.0
2010-02-11 10:50:00,30.59,30.6,30.54,30.56,38500.0,23.508,23.5157,23.4696,23.485,38500.0
2010-02-11 10:55:00,30.56,30.58,30.53,30.55,24500.0,23.485,23.5004,23.4619,23.4773,24500.0
2010-02-11 11:00:00,30.56,30.58,30.56,30.57,21700.0,23.485,23.5004,23.485,23.4927,21700.0
2010-02-11 11:05:00,30.56,30.6,30.54,30.57,37900.0,23.485,23.5157,23.4696,23.4927,37900.0
2010-02-11 11:10:00,30.57,30.66,30.57,30.63,25300.0,23.4927,23.5618,23.4927,23.5388,25300.0
2010-02-11 11:15:00,30.63,30.67,30.62,30.64,29700.0,23.5388,23.5695,23.5311,23.5465,29700.0
2010-02-11 11:20:00,30.64,30.7,30.64,30.7,52800.0,23.5465,23.5926,23.5465,23.5926,52800.0
2010-02-11 11:25:00,30.7,30.75,30.7,30.75,104900.0,23.5926,23.631,23.5926,23.631,104900.0
2010-02-11 11:30:00,30.75,30.77,30.75,30.76,19400.0,23.631,23.6464,23.631,23.6387,19400.0
2010-02-11 11:35:00,30.75,30.77,30.73,30.75,34400.0,23.631,23.6464,23.6156,23.631,34400.0
2010-02-11 11:40:00,30.74,30.81,30.72,30.79,150700.0,23.6233,23.6771,23.6079,23.6617,150700.0
2010-02-11 11:45:00,30.79,30.84,30.78,30.83,165200.0,23.6617,23.7002,23.6541,23.6925,165200.0
2010-02-11 11:50:00,30.83,30.85,30.81,30.85,59200.0,23.6925,23.7078,23.6771,23.7078,59200.0
2010-02-11 11:55:00,30.85,30.85,30.82,30.83,49900.0,23.7078,23.7078,23.6848,23.6925,49900.0
2010-02-11 12:00:00,30.83,30.84,30.81,30.83,25200.0,23.6925,23.7002,23.6771,23.6925,25200.0
2010-02-11 12:05:00,30.83,30.89,30.83,30.89,20400.0,23.6925,23.7386,23.6925,23.7386,20400.0
2010-02-11 12:10:00,30.89,30.9,30.86,30.87,29500.0,23.7386,23.7463,23.7155,23.7232,29500.0
2010-02-11 12:15:00,30.88,30.91,30.86,30.86,37400.0,23.7309,23.754,23.7155,23.7155,37400.0
2010-02-11 12:20:00,30.87,30.89,30.86,30.87,41400.0,23.7232,23.7386,23.7155,23.7232,41400.0
2010-02-11 12:25:00,30.87,30.89,30.86,30.88,12400.0,23.7232,23.7386,23.7155,23.7309,12400.0
2010-02-11 12:30:00,30.88,30.89,30.85,30.86,16900.0,23.7309,23.7386,23.7078,23.7155,16900.0
2010-02-11 12:35:00,30.86,30.86,30.84,30.85,49800.0,23.7155,23.7155,23.7002,23.7078,49800.0
2010-02-11 12:40:00,30.84,30.86,30.84,30.86,4600.0,23.7002,23.7155,23.7002,23.7155,4600.0
2010-02-11 12:45:00,30.86,30.87,30.85,30.85,23000.0,23.7155,23.7232,23.7078,23.7078,23000.0
2010-02-11 12:50:00,30.85,30.86,30.84,30.85,11300.0,23.7078,23.7155,23.7002,23.7078,11300.0
2010-02-11 12:55:00,30.85,30.86,30.84,30.85,18800.0,23.7078,23.7155,23.7002,23.7078,18800.0
2010-02-11 13:00:00,30.85,30.86,30.81,30.82,37700.0,23.7078,23.7155,23.6771,23.6848,37700.0
2010-02-11 13:05:00,30.82,30.85,30.81,30.85,26400.0,23.6848,23.7078,23.6771,23.7078,26400.0
2010-02-11 13:10:00,30.85,30.87,30.84,30.86,14600.0,23.7078,23.7232,23.7002,23.7155,14600.0
2010-02-11 13:15:00,30.86,30.86,30.84,30.85,35600.0,23.7155,23.7155,23.7002,23.7078,35600.0
2010-02-11 13:20:00,30.85,30.91,30.85,30.9,39000.0,23.7078,23.754,23.7078,23.7463,39000.0
2010-02-11 13:25:00,30.91,30.94,30.9,30.92,20000.0,23.754,23.777,23.7463,23.7616,20000.0
2010-02-11 13:30:00,30.92,30.97,30.92,30.96,29300.0,23.7616,23.8001,23.7616,23.7924,29300.0
2010-02-11 13:35:00,30.97,30.98,30.95,30.95,30000.0,23.8001,23.8077,23.7847,23.7847,30000.0
2010-02-11 13:40:00,30.95,30.97,30.94,30.97,13000.0,23.7847,23.8001,23.777,23.8001,13000.0
2010-02-11 13:45:00,30.96,30.98,30.94,30.95,49400.0,23.7924,23.8077,23.777,23.7847,49400.0
2010-02-11 13:50:00,30.95,30.96,30.94,30.96,30900.0,23.7847,23.7924,23.777,23.7924,30900.0
2010-02-11 13:55:00,30.96,30.98,30.95,30.97,17100.0,23.7924,23.8077,23.7847,23.8001,17100.0
2010-02-11 14:00:00,30.97,30.99,30.96,30.98,30400.0,23.8001,23.8154,23.7924,23.8077,30400.0
2010-02-11 14:05:00,30.99,31.01,30.97,30.99,22900.0,23.8154,23.8308,23.8001,23.8154,22900.0
2010-02-11 14:10:00,30.99,30.99,30.96,30.98,28700.0,23.8154,23.8154,23.7924,23.8077,28700.0
2010-02-11 14:15:00,30.98,31.0,30.98,31.0,28800.0,23.8077,23.8231,23.8077,23.8231,28800.0
2010-02-11 14:20:00,30.99,31.0,30.97,30.99,30200.0,23.8154,23.8231,23.8001,23.8154,30200.0
2010-02-11 14:25:00,30.99,31.04,30.98,31.03,75500.0,23.8154,23.8539,23.8077,23.8462,75500.0
2010-02-11 14:30:00,31.03,31.03,30.97,30.97,39500.0,23.8462,23.8462,23.8001,23.8001,39500.0
2010-02-11 14:35:00,30.97,30.97,30.95,30.96,59500.0,23.8001,23.8001,23.7847,23.7924,59500.0
2010-02-11 14:40:00,30.96,30.97,30.95,30.95,37400.0,23.7924,23.8001,23.7847,23.7847,37400.0
2010-02-11 14:45:00,30.95,30.98,30.95,30.95,72400.0,23.7847,23.8077,23.7847,23.7847,72400.0
2010-02-11 14:50:00,30.94,30.95,30.89,30.89,68600.0,23.777,23.7847,23.7386,23.7386,68600.0
2010-02-11 14:55:00,30.88,30.95,30.88,30.94,53500.0,23.7309,23.7847,23.7309,23.777,53500.0
2010-02-11 15:00:00,30.94,30.95,30.92,30.93,49600.0,23.777,23.7847,23.7616,23.7693,49600.0
2010-02-11 15:05:00,30.94,30.96,30.94,30.94,41600.0,23.777,23.7924,23.777,23.777,41600.0
2010-02-11 15:10:00,30.94,30.95,30.93,30.94,35900.0,23.777,23.7847,23.7693,23.777,35900.0
2010-02-11 15:15:00,30.94,30.94,30.93,30.94,16500.0,23.777,23.777,23.7693,23.777,16500.0
2010-02-11 15:20:00,30.93,30.95,30.92,30.92,93300.0,23.7693,23.7847,23.7616,23.7616,93300.0
2010-02-11 15:25:00,30.92,30.93,30.9,30.9,37900.0,23.7616,23.7693,23.7463,23.7463,37900.0
2010-02-11 15:30:00,30.9,30.95,30.89,30.95,58600.0,23.7463,23.7847,23.7386,23.7847,58600.0
2010-02-11 15:35:00,30.94,30.96,30.92,30.92,32000.0,23.777,23.7924,23.7616,23.7616,32000.0
2010-02-11 15:40:00,30.92,30.94,30.91,30.94,38200.0,23.7616,23.777,23.754,23.777,38200.0
2010-02-11 15:45:00,30.93,30.94,30.89,30.9,97200.0,23.7693,23.777,23.7386,23.7463,97200.0
2010-02-11 15:50:00,30.9,30.96,30.89,30.96,166500.0,23.7463,23.7924,23.7386,23.7924,166500.0
2010-02-11 15:55:00,30.96,30.97,30.93,30.94,242700.0,23.7924,23.8001,23.7693,23.777,242700.0
2010-02-12 09:30:00,30.71,30.73,30.59,30.63,96200.0,23.6003,23.6156,23.508,23.5388,96200.0
2010-02-12 09:35:00,30.65,30.66,30.56,30.56,148700.0,23.5541,23.5618,23.485,23.485,148700.0
2010-02-12 09:40:00,30.55,30.59,30.54,30.57,57300.0,23.4773,23.508,23.4696,23.4927,57300.0
2010-02-12 09:45:00,30.57,30.57,30.53,30.56,118700.0,23.4927,23.4927,23.4619,23.485,118700.0
2010-02-12 09:50:00,30.57,30.58,30.54,30.58,84400.0,23.4927,23.5004,23.4696,23.5004,84400.0
2010-02-12 09:55:00,30.59,30.67,30.58,30.64,149400.0,23.508,23.5695,23.5004,23.5465,149400.0
2010-02-12 10:00:00,30.63,30.63,30.5,30.55,176600.0,23.5388,23.5388,23.4389,23.4773,176600.0
2010-02-12 10:05:00,30.55,30.62,30.55,30.62,301800.0,23.4773,23.5311,23.4773,23.5311,301800.0
2010-02-12 10:10:00,30.62,30.63,30.58,30.61,90900.0,23.5311,23.5388,23.5004,23.5234,90900.0
2010-02-12 10:15:00,30.6,30.69,30.6,30.62,101700.0,23.5157,23.5849,23.5157,23.5311,101700.0
2010-02-12 10:20:00,30.62,30.62,30.59,30.61,36200.0,23.5311,23.5311,23.508,23.5234,36200.0
2010-02-12 10:25:00,30.61,30.65,30.6,30.64,89800.0,23.5234,23.5541,23.5157,23.5465,89800.0
2010-02-12 10:30:00,30.63,30.67,30.6,30.64,52000.0,23.5388,23.5695,23.5157,23.5465,52000.0
2010-02-12 10:35:00,30.64,30.67,30.56,30.58,92300.0,23.5465,23.5695,23.485,23.5004,92300.0
2010-02-12 10:40:00,30.58,30.61,30.58,30.6,117500.0,23.5004,23.5234,23.5004,23.5157,117500.0
2010-02-12 10:45:00,30.59,30.61,30.58,30.6,43300.0,23.508,23.5234,23.5004,23.5157,43300.0
2010-02-12 10:50:00,30.59,30.65,30.59,30.62,55300.0,23.508,23.5541,23.508,23.5311,55300.0
2010-02-12 10:55:00,30.62,30.65,30.61,30.65,157800.0,23.5311,23.5541,23.5234,23.5541,157800.0
2010-02-12 11:00:00,30.64,30.65,30.57,30.61,182800.0,23.5465,23.5541,23.4927,23.5234,182800.0
2010-02-12 11:05:00,30.62,30.63,30.62,30.62,42700.0,23.5311,23.5388,23.5311,23.5311,42700.0
2010-02-12 11:10:00,30.62,30.63,30.6,30.62,39100.0,23.5311,23.5388,23.5157,23.5311,39100.0
2010-02-12 11:15:00,30.62,30.66,30.62,30.65,56100.0,23.5311,23.5618,23.5311,23.5541,56100.0
2010-02-12 11:20:00,30.65,30.71,30.65,30.7,241000.0,23.5541,23.6003,23.5541,23.5926,241000.0
2010-02-12 11:25:00,30.7,30.71,30.67,30.68,19200.0,23.5926,23.6003,23.5695,23.5772,19200.0
2010-02-12 11:30:00,30.69,30.69,30.64,30.64,46300.0,23.5849,23.5849,23.5465,23.5465,46300.0
2010-02-12 11:35:00,30.65,30.66,30.63,30.63,23000.0,23.5541,23.5618,23.5388,23.5388,23000.0
2010-02-12 11:40:00,30.63,30.66,30.63,30.65,12000.0,23.5388,23.5618,23.5388,23.5541,12000.0
2010-02-12 11:45:00,30.64,30.65,30.63,30.64,10500.0,23.5465,23.5541,23.5388,23.5465,10500.0
2010-02-12 11:50:00,30.63,30.63,30.59,30.61,38600.0,23.5388,23.5388,23.508,23.5234,38600.0
2010-02-12 11:55:00,30.63,30.64,30.62,30.63,268500.0,23.5388,23.5465,23.5311,23.5388,268500.0
2010-02-12 12:00:00,30.63,30.67,30.62,30.66,135400.0,23.5388,23.5695,23.5311,23.5618,135400.0
2010-02-12 12:05:00,30.66,30.67,30.63,30.63,44700.0,23.5618,23.5695,23.5388,23.5388,44700.0
2010-02-12 12:10:00,30.64,30.67,30.64,30.66,41000.0,23.5465,23.5695,23.5465,23.5618,41000.0
2010-02-12 12:15:00,30.66,30.76,30.66,30.74,254100.0,23.5618,23.6387,23.5618,23.6233,254100.0
2010-02-12 12:20:00,30.75,30.78,30.75,30.78,54600.0,23.631,23.6541,23.631,23.6541,54600.0
2010-02-12 12:25:00,30.78,30.8,30.77,30.8,55400.0,23.6541,23.6694,23.6464,23.6694,55400.0
2010-02-12 12:30:00,30.8,30.81,30.78,30.8,57100.0,23.6694,23.6771,23.6541,23.6694,57100.0
2010-02-12 12:35:00,30.8,30.82,30.79,30.81,30700.0,23.6694,23.6848,23.6617,23.6771,30700.0
2010-02-12 12:40:00,30.79,30.82,30.78,30.82,41000.0,23.6617,23.6848,23.6541,23.6848,41000.0
2010-02-12 12:45:00,30.81,30.83,30.81,30.81,9000.0,23.6771,23.6925,23.6771,23.6771,9000.0
2010-02-12 12:50:00,30.81,30.81,30.77,30.79,23100.0,23.6771,23.6771,23.6464,23.6617,23100.0
2010-02-12 12:55:00,30.79,30.79,30.77,30.78,17300.0,23.6617,23.6617,23.6464,23.6541,17300.0
2010-02-12 13:00:00,30.78,30.79,30.78,30.78,9700.0,23.6541,23.6617,23.6541,23.6541,9700.0
2010-02-12 13:05:00,30.78,30.79,30.77,30.78,16400.0,23.6541,23.6617,23.6464,23.6541,16400.0
2010-02-12 13:10:00,30.78,30.78,30.76,30.77,52500.0,23.6541,23.6541,23.6387,23.6464,52500.0
2010-02-12 13:15:00,30.77,30.77,30.69,30.7,148200.0,23.6464,23.6464,23.5849,23.5926,148200.0
2010-02-12 13:20:00,30.69,30.7,30.64,30.67,76800.0,23.5849,23.5926,23.5465,23.5695,76800.0
2010-02-12 13:25:00,30.66,30.67,30.65,30.65,25100.0,23.5618,23.5695,23.5541,23.5541,25100.0
2010-02-12 13:30:00,30.65,30.66,30.62,30.64,205700.0,23.5541,23.5618,23.5311,23.5465,205700.0
2010-02-12 13:35:00,30.64,30.66,30.64,30.65,25500.0,23.5465,23.5618,23.5465,23.5541,25500.0
2010-02-12 13:40:00,30.64,30.71,30.64,30.7,25000.0,23.5465,23.6003,23.5465,23.5926,25000.0
2010-02-12 13:45:00,30.69,30.72,30.69,30.72,8300.0,23.5849,23.6079,23.5849,23.6079,8300.0
2010-02-12 13:50:00,30.72,30.74,30.71,30.72,20300.0,23.6079,23.6233,23.6003,23.6079,20300.0
2010-02-12 13:55:00,30.73,30.74,30.7,30.71,43600.0,23.6156,23.6233,23.5926,23.6003,43600.0
2010-02-12 14:00:00,30.71,30.73,30.7,30.72,15300.0,23.6003,23.6156,23.5926,23.6079,15300.0
2010-02-12 14:05:00,30.72,30.75,30.72,30.73,45900.0,23.6079,23.631,23.6079,23.6156,45900.0
2010-02-12 14:10:00,30.74,30.83,30.74,30.83,59100.0,23.6233,23.6925,23.6233,23.6925,59100.0
2010-02-12 14:15:00,30.83,30.86,30.83,30.85,28700.0,23.6925,23.7155,23.6925,23.7078,28700.0
2010-02-12 14:20:00,30.86,30.92,30.86,30.91,76500.0,23.7155,23.7616,23.7155,23.754,76500.0
2010-02-12 14:25:00,30.9,30.93,30.88,30.91,86100.0,23.7463,23.7693,23.7309,23.754,86100.0
2010-02-12 14:30:00,30.91,30.91,30.89,30.9,55000.0,23.754,23.754,23.7386,23.7463,55000.0
2010-02-12 14:35:00,30.9,30.9,30.85,30.85,57900.0,23.7463,23.7463,23.7078,23.7078,57900.0
2010-02-12 14:40:00,30.84,30.84,30.81,30.83,141100.0,23.7002,23.7002,23.6771,23.6925,141100.0
2010-02-12 14:45:00,30.83,30.85,30.82,30.85,30400.0,23.6925,23.7078,23.6848,23.7078,30400.0
2010-02-12 14:50:00,30.85,30.88,30.85,30.88,20200.0,23.7078,23.7309,23.7078,23.7309,20200.0
2010-02-12 14:55:00,30.87,30.88,30.82,30.83,45100.0,23.7232,23.7309,23.6848,23.6925,45100.0
2010-02-12 15:00:00,30.83,30.83,30.76,30.78,144100.0,23.6925,23.6925,23.6387,23.6541,144100.0
2010-02-12 15:05:00,30.77,30.81,30.76,30.81,58400.0,23.6464,23.6771,23.6387,23.6771,58400.0
2010-02-12 15:10:00,30.82,30.82,30.74,30.77,114500.0,23.6848,23.6848,23.6233,23.6464,114500.0
2010-02-12 15:15:00,30.77,30.78,30.73,30.73,72500.0,23.6464,23.6541,23.6156,23.6156,72500.0
2010-02-12 15:20:00,30.74,30.79,30.74,30.79,67100.0,23.6233,23.6617,23.6233,23.6617,67100.0
2010-02-12 15:25:00,30.79,30.82,30.79,30.79,200300.0,23.6617,23.6848,23.6617,23.6617,200300.0
2010-02-12 15:30:00,30.79,30.79,30.73,30.76,74500.0,23.6617,23.6617,23.6156,23.6387,74500.0
2010-02-12 15:35:00,30.77,30.79,30.75,30.78,159000.0,23.6464,23.6617,23.631,23.6541,159000.0
2010-02-12 15:40:00,30.78,30.88,30.78,30.84,148300.0,23.6541,23.7309,23.6541,23.7002,148300.0
2010-02-12 15:45:00,30.84,30.86,30.83,30.86,97800.0,23.7002,23.7155,23.6925,23.7155,97800.0
2010-02-12 15:50:00,30.86,30.91,30.83,30.89,205700.0,23.7155,23.754,23.6925,23.7386,205700.0
2010-02-12 15:55:00,30.88,30.91,30.83,30.91,500800.0,23.7309,23.754,23.6925,23.754,500800.0
2010-02-16 09:30:00,31.18,31.18,30.93,30.96,206300.0,23.9614,23.9614,23.7693,23.7924,206300.0
2010-02-16 09:35:00,30.96,31.01,30.92,30.98,202600.0,23.7924,23.8308,23.7616,23.8077,202600.0
2010-02-16 09:40:00,30.97,30.99,30.94,30.99,136900.0,23.8001,23.8154,23.777,23.8154,136900.0
2010-02-16 09:45:00,30.99,31.0,30.88,30.91,163900.0,23.8154,23.8231,23.7309,23.754,163900.0
2010-02-16 09:50:00,30.9,30.92,30.88,30.88,65500.0,23.7463,23.7616,23.7309,23.7309,65500.0
2010-02-16 09:55:00,30.89,30.91,30.86,30.91,51100.0,23.7386,23.754,23.7155,23.754,51100.0
2010-02-16 10:00:00,30.91,30.91,30.85,30.87,44700.0,23.754,23.754,23.7078,23.7232,44700.0
2010-02-16 10:05:00,30.87,30.87,30.83,30.83,35200.0,23.7232,23.7232,23.6925,23.6925,35200.0
2010-02-16 10:10:00,30.83,30.88,30.82,30.86,54600.0,23.6925,23.7309,23.6848,23.7155,54600.0
2010-02-16 10:15:00,30.86,30.92,30.86,30.91,28400.0,23.7155,23.7616,23.7155,23.754,28400.0
2010-02-16 10:20:00,30.92,30.92,30.87,30.88,180700.0,23.7616,23.7616,23.7232,23.7309,180700.0
2010-02-16 10:25:00,30.88,30.91,30.88,30.91,59700.0,23.7309,23.754,23.7309,23.754,59700.0
2010-02-16 10:30:00,30.91,30.92,30.89,30.91,75100.0,23.754,23.7616,23.7386,23.754,75100.0
2010-02-16 10:35:00,30.92,30.96,30.91,30.94,212800.0,23.7616,23.7924,23.754,23.777,212800.0
2010-02-16 10:40:00,30.95,30.98,30.95,30.95,73400.0,23.7847,23.8077,23.7847,23.7847,73400.0
2010-02-16 10:45:00,30.96,30.99,30.95,30.98,64900.0,23.7924,23.8154,23.7847,23.8077,64900.0
2010-02-16 10:50:00,30.97,30.99,30.96,30.98,60800.0,23.8001,23.8154,23.7924,23.8077,60800.0
2010-02-16 10:55:00,30.98,31.0,30.97,30.99,31300.0,23.8077,23.8231,23.8001,23.8154,31300.0
2010-02-16 11:00:00,30.99,30.99,30.96,30.99,65100.0,23.8154,23.8154,23.7924,23.8154,65100.0
2010-02-16 11:05:00,30.98,30.98,30.95,30.97,76400.0,23.8077,23.8077,23.7847,23.8001,76400.0
2010-02-16 11:10:00,30.97,30.97,30.94,30.95,14900.0,23.8001,23.8001,23.777,23.7847,14900.0
2010-02-16 11:15:00,30.96,30.99,30.95,30.98,75800.0,23.7924,23.8154,23.7847,23.8077,75800.0
2010-02-16 11:20:00,30.99,31.01,30.98,30.99,73000.0,23.8154,23.8308,23.8077,23.8154,73000.0
2010-02-16 11:25:00,30.99,31.02,30.98,31.01,40800.0,23.8154,23.8385,23.8077,23.8308,40800.0
2010-02-16 11:30:00,31.0,31.06,31.0,31.04,60000.0,23.8231,23.8692,23.8231,23.8539,60000.0
2010-02-16 11:35:00,31.05,31.06,31.04,31.06,18400.0,23.8615,23.8692,23.8539,23.8692,18400.0
2010-02-16 11:40:00,31.06,31.11,31.05,31.11,37200.0,23.8692,23.9077,23.8615,23.9077,37200.0
2010-02-16 11:45:00,31.11,31.11,31.08,31.08,64900.0,23.9077,23.9077,23.8846,23.8846,64900.0
2010-02-16 11:50:00,31.08,31.1,31.08,31.1,24900.0,23.8846,23.9,23.8846,23.9,24900.0
2010-02-16 11:55:00,31.1,31.1,31.08,31.08,9600.0,23.9,23.9,23.8846,23.8846,9600.0
2010-02-16 12:00:00,31.09,31.09,31.07,31.08,20000.0,23.8923,23.8923,23.8769,23.8846,20000.0
2010-02-16 12:05:00,31.09,31.11,31.08,31.1,56000.0,23.8923,23.9077,23.8846,23.9,56000.0
2010-02-16 12:10:00,31.1,31.1,31.07,31.09,38100.0,23.9,23.9,23.8769,23.8923,38100.0
2010-02-16 12:15:00,31.09,31.09,31.08,31.09,3400.0,23.8923,23.8923,23.8846,23.8923,3400.0
2010-02-16 12:20:00,31.08,31.09,31.08,31.09,17900.0,23.8846,23.8923,23.8846,23.8923,17900.0
2010-02-16 12:25:00,31.1,31.11,31.09,31.09,21100.0,23.9,23.9077,23.8923,23.8923,21100.0
2010-02-16 12:30:00,31.09,31.09,31.06,31.07,28500.0,23.8923,23.8923,23.8692,23.8769,28500.0
2010-02-16 12:35:00,31.07,31.08,31.06,31.07,27900.0,23.8769,23.8846,23.8692,23.8769,27900.0
2010-02-16 12:40:00,31.07,31.08,31.05,31.05,20300.0,23.8769,23.8846,23.8615,23.8615,20300.0
2010-02-16 12:45:00,31.06,31.07,31.05,31.06,14100.0,23.8692,23.8769,23.8615,23.8692,14100.0
2010-02-16 12:50:00,31.06,31.09,31.06,31.09,30800.0,23.8692,23.8923,23.8692,23.8923,30800.0
2010-02-16 12:55:00,31.09,31.09,31.07,31.09,18800.0,23.8923,23.8923,23.8769,23.8923,18800.0
2010-02-16 13:00:00,31.09,31.1,31.06,31.07,32600.0,23.8923,23.9,23.8692,23.8769,32600.0
2010-02-16 13:05:00,31.07,31.08,31.04,31.04,15200.0,23.8769,23.8846,23.8539,23.8539,15200.0
2010-02-16 13:10:00,31.05,31.06,31.03,31.04,68600.0,23.8615,23.8692,23.8462,23.8539,68600.0
2010-02-16 13:15:00,31.04,31.05,31.02,31.05,16700.0,23.8539,23.8615,23.8385,23.8615,16700.0
2010-02-16 13:20:00,31.05,31.07,31.04,31.06,14400.0,23.8615,23.8769,23.8539,23.8692,14400.0
2010-02-16 13:25:00,31.07,31.07,31.05,31.06,25800.0,23.8769,23.8769,23.8615,23.8692,25800.0
2010-02-16 13:30:00,31.07,31.08,31.05,31.05,22000.0,23.8769,23.8846,23.8615,23.8615,22000.0
2010-02-16 13:35:00,31.05,31.06,31.04,31.05,24800.0,23.8615,23.8692,23.8539,23.8615,24800.0
2010-02-16 13:40:00,31.05,31.06,31.04,31.05,11300.0,23.8615,23.8692,23.8539,23.8615,11300.0
2010-02-16 13:45:00,31.04,31.05,31.03,31.03,15600.0,23.8539,23.8615,23.8462,23.8462,15600.0
2010-02-16 13:50:00,31.03,31.04,31.03,31.03,12500.0,23.8462,23.8539,23.8462,23.8462,12500.0
2010-02-16 13:55:00,31.04,31.04,31.03,31.03,2200.0,23.8539,23.8539,23.8462,23.8462,2200.0
2010-02-16 14:00:00,31.03,31.03,31.01,31.01,13800.0,23.8462,23.8462,23.8308,23.8308,13800.0
2010-02-16 14:05:00,31.02,31.02,30.98,30.98,52100.0,23.8385,23.8385,23.8077,23.8077,52100.0
2010-02-16 14:10:00,30.99,30.99,30.97,30.99,122600.0,23.8154,23.8154,23.8001,23.8154,122600.0
2010-02-16 14:15:00,31.0,31.0,30.99,31.0,12600.0,23.8231,23.8231,23.8154,23.8231,12600.0
2010-02-16 14:20:00,31.0,31.02,31.0,31.02,40100.0,23.8231,23.8385,23.8231,23.8385,40100.0
2010-02-16 14:25:00,31.01,31.07,31.01,31.06,97900.0,23.8308,23.8769,23.8308,23.8692,97900.0
2010-02-16 14:30:00,31.07,31.07,31.02,31.03,23600.0,23.8769,23.8769,23.8385,23.8462,23600.0
2010-02-16 14:35:00,31.02,31.03,31.01,31.01,71100.0,23.8385,23.8462,23.8308,23.8308,71100.0
2010-02-16 14:40:00,31.01,31.03,31.0,31.03,12200.0,23.8308,23.8462,23.8231,23.8462,12200.0
2010-02-16 14:45:00,31.03,31.04,31.02,31.02,44900.0,23.8462,23.8539,23.8385,23.8385,44900.0
2010-02-16 14:50:00,31.03,31.05,31.01,31.04,38100.0,23.8462,23.8615,23.8308,23.8539,38100.0
2010-02-16 14:55:00,31.04,31.05,31.01,31.02,23800.0,23.8539,23.8615,23.8308,23.8385,23800.0
2010-02-16 15:00:00,31.02,31.04,31.02,31.04,7200.0,23.8385,23.8539,23.8385,23.8539,7200.0
2010-02-16 15:05:00,31.04,31.06,31.03,31.04,28300.0,23.8539,23.8692,23.8462,23.8539,28300.0
2010-02-16 15:10:00,31.04,31.05,31.02,31.02,24000.0,23.8539,23.8615,23.8385,23.8385,24000.0
2010-02-16 15:15:00,31.03,31.04,31.02,31.02,22300.0,23.8462,23.8539,23.8385,23.8385,22300.0
2010-02-16 15:20:00,31.02,31.03,31.0,31.0,103000.0,23.8385,23.8462,23.8231,23.8231,103000.0
2010-02-16 15:25:00,31.0,31.05,31.0,31.03,55100.0,23.8231,23.8615,23.8231,23.8462,55100.0
2010-02-16 15:30:00,31.03,31.08,31.03,31.06,76100.0,23.8462,23.8846,23.8462,23.8692,76100.0
2010-02-16 15:35:00,31.06,31.08,31.06,31.08,32400.0,23.8692,23.8846,23.8692,23.8846,32400.0
2010-02-16 15:40:00,31.08,31.13,31.08,31.12,68500.0,23.8846,23.923,23.8846,23.9153,68500.0
2010-02-16 15:45:00,31.12,31.13,31.11,31.12,95100.0,23.9153,23.923,23.9077,23.9153,95100.0
2010-02-16 15:50:00,31.13,31.13,31.11,31.12,354300.0,23.923,23.923,23.9077,23.9153,354300.0
2010-02-16 15:55:00,31.13,31.14,31.11,31.13,342900.0,23.923,23.9307,23.9077,23.923,342900.0
2010-02-17 09:30:00,31.25,31.27,31.2,31.24,87000.0,24.0152,24.0306,23.9768,24.0076,87000.0
2010-02-17 09:35:00,31.25,31.29,31.23,31.29,88600.0,24.0152,24.046,23.9999,24.046,88600.0
2010-02-17 09:40:00,31.28,31.28,31.23,31.27,73400.0,24.0383,24.0383,23.9999,24.0306,73400.0
2010-02-17 09:45:00,31.27,31.32,31.26,31.32,144700.0,24.0306,24.069,24.0229,24.069,144700.0
2010-02-17 09:50:00,31.32,31.32,31.27,31.29,88500.0,24.069,24.069,24.0306,24.046,88500.0
2010-02-17 09:55:00,31.29,31.3,31.26,31.26,48700.0,24.046,24.0537,24.0229,24.0229,48700.0
2010-02-17 10:00:00,31.26,31.29,31.22,31.22,66500.0,24.0229,24.046,23.9922,23.9922,66500.0
2010-02-17 10:05:00,31.23,31.27,31.22,31.27,39400.0,23.9999,24.0306,23.9922,24.0306,39400.0
2010-02-17 10:10:00,31.27,31.28,31.25,31.25,21300.0,24.0306,24.0383,24.0152,24.0152,21300.0
2010-02-17 10:15:00,31.24,31.28,31.24,31.27,69500.0,24.0076,24.0383,24.0076,24.0306,69500.0
2010-02-17 10:20:00,31.27,31.29,31.26,31.26,54100.0,24.0306,24.046,24.0229,24.0229,54100.0
2010-02-17 10:25:00,31.27,31.29,31.26,31.28,31000.0,24.0306,24.046,24.0229,24.0383,31000.0
2010-02-17 10:30:00,31.29,31.34,31.29,31.33,70200.0,24.046,24.0844,24.046,24.0767,70200.0
2010-02-17 10:35:00,31.33,31.34,31.29,31.3,44900.0,24.0767,24.0844,24.046,24.0537,44900.0
2010-02-17 10:40:00,31.3,31.32,31.28,31.31,76800.0,24.0537,24.069,24.0383,24.0613,76800.0
2010-02-17 10:45:00,31.3,31.32,31.27,31.29,66600.0,24.0537,24.069,24.0306,24.046,66600.0
2010-02-17 10:50:00,31.29,31.31,31.28,31.3,62500.0,24.046,24.0613,24.0383,24.0537,62500.0
2010-02-17 10:55:00,31.3,31.31,31.28,31.29,45100.0,24.0537,24.0613,24.0383,24.046,45100.0
2010-02-17 11:00:00,31.29,31.3,31.26,31.26,70900.0,24.046,24.0537,24.0229,24.0229,70900.0
2010-02-17 11:05:00,31.26,31.36,31.26,31.35,85300.0,24.0229,24.0998,24.0229,24.0921,85300.0
2010-02-17 11:10:00,31.35,31.37,31.33,31.36,82000.0,24.0921,24.1075,24.0767,24.0998,82000.0
2010-02-17 11:15:00,31.35,31.37,31.35,31.36,35500.0,24.0921,24.1075,24.0921,24.0998,35500.0
2010-02-17 11:20:00,31.35,31.37,31.35,31.36,18700.0,24.0921,24.1075,24.0921,24.0998,18700.0
2010-02-17 11:25:00,31.37,31.37,31.32,31.33,110000.0,24.1075,24.1075,24.069,24.0767,110000.0
2010-02-17 11:30:00,31.33,31.35,31.3,31.34,309700.0,24.0767,24.0921,24.0537,24.0844,309700.0
2010-02-17 11:35:00,31.34,31.37,31.34,31.37,26600.0,24.0844,24.1075,24.0844,24.1075,26600.0
2010-02-17 11:40:00,31.36,31.37,31.33,31.34,33900.0,24.0998,24.1075,24.0767,24.0844,33900.0
2010-02-17 11:45:00,31.33,31.37,31.33,31.36,25600.0,24.0767,24.1075,24.0767,24.0998,25600.0
2010-02-17 11:50:00,31.35,31.4,31.35,31.38,35100.0,24.0921,24.1305,24.0921,24.1151,35100.0
2010-02-17 11:55:00,31.38,31.4,31.38,31.38,41600.0,24.1151,24.1305,24.1151,24.1151,41600.0
2010-02-17 12:00:00,31.39,31.42,31.39,31.4,47800.0,24.1228,24.1459,24.1228,24.1305,47800.0
2010-02-17 12:05:00,31.4,31.41,31.39,31.4,30400.0,24.1305,24.1382,24.1228,24.1305,30400.0
2010-02-17 12:10:00,31.4,31.41,31.39,31.39,10800.0,24.1305,24.1382,24.1228,24.1228,10800.0
2010-02-17 12:15:00,31.39,31.45,31.39,31.44,61300.0,24.1228,24.1689,24.1228,24.1613,61300.0
2010-02-17 12:20:00,31.44,31.46,31.43,31.46,71900.0,24.1613,24.1766,24.1536,24.1766,71900.0
2010-02-17 12:25:00,31.45,31.47,31.44,31.46,41100.0,24.1689,24.1843,24.1613,24.1766,41100.0
2010-02-17 12:30:00,31.46,31.48,31.45,31.45,30800.0,24.1766,24.192,24.1689,24.1689,30800.0
2010-02-17 12:35:00,31.45,31.46,31.42,31.42,34300.0,24.1689,24.1766,24.1459,24.1459,34300.0
2010-02-17 12:40:00,31.42,31.42,31.41,31.42,25900.0,24.1459,24.1459,24.1382,24.1459,25900.0
2010-02-17 12:45:00,31.42,31.43,31.41,31.42,54800.0,24.1459,24.1536,24.1382,24.1459,54800.0
2010-02-17 12:50:00,31.42,31.44,31.41,31.43,35600.0,24.1459,24.1613,24.1382,24.1536,35600.0
2010-02-17 12:55:00,31.43,31.47,31.43,31.47,64700.0,24.1536,24.1843,24.1536,24.1843,64700.0
2010-02-17 13:00:00,31.47,31.51,31.47,31.51,94200.0,24.1843,24.215,24.1843,24.215,94200.0
2010-02-17 13:05:00,31.5,31.5,31.48,31.5,43100.0,24.2074,24.2074,24.192,24.2074,43100.0
2010-02-17 13:10:00,31.49,31.51,31.49,31.49,29100.0,24.1997,24.215,24.1997,24.1997,29100.0
2010-02-17 13:15:00,31.49,31.54,31.49,31.52,50900.0,24.1997,24.2381,24.1997,24.2227,50900.0
2010-02-17 13:20:00,31.52,31.54,31.51,31.51,37200.0,24.2227,24.2381,24.215,24.215,37200.0
2010-02-17 13:25:00,31.51,31.52,31.5,31.5,82700.0,24.215,24.2227,24.2074,24.2074,82700.0
2010-02-17 13:30:00,31.5,31.51,31.47,31.49,47300.0,24.2074,24.215,24.1843,24.1997,47300.0
2010-02-17 13:35:00,31.48,31.5,31.48,31.49,39300.0,24.192,24.2074,24.192,24.1997,39300.0
2010-02-17 13:40:00,31.48,31.51,31.48,31.49,156500.0,24.192,24.215,24.192,24.1997,156500.0
2010-02-17 13:45:00,31.48,31.48,31.46,31.46,36200.0,24.192,24.192,24.1766,24.1766,36200.0
2010-02-17 13:50:00,31.46,31.48,31.45,31.48,27200.0,24.1766,24.192,24.1689,24.192,27200.0
2010-02-17 13:55:00,31.47,31.5,31.47,31.49,123500.0,24.1843,24.2074,24.1843,24.1997,123500.0
2010-02-17 14:00:00,31.5,31.5,31.44,31.46,206000.0,24.2074,24.2074,24.1613,24.1766,206000.0
2010-02-17 14:05:00,31.47,31.52,31.44,31.52,113600.0,24.1843,24.2227,24.1613,24.2227,113600.0
2010-02-17 14:10:00,31.51,31.51,31.49,31.49,51500.0,24.215,24.215,24.1997,24.1997,51500.0
2010-02-17 14:15:00,31.48,31.49,31.42,31.42,44400.0,24.192,24.1997,24.1459,24.1459,44400.0
2010-02-17 14:20:00,31.42,31.43,31.39,31.42,52100.0,24.1459,24.1536,24.1228,24.1459,52100.0
2010-02-17 14:25:00,31.43,31.45,31.42,31.44,37700.0,24.1536,24.1689,24.1459,24.1613,37700.0
2010-02-17 14:30:00,31.44,31.45,31.42,31.44,34000.0,24.1613,24.1689,24.1459,24.1613,34000.0
2010-02-17 14:35:00,31.43,31.45,31.41,31.44,81800.0,24.1536,24.1689,24.1382,24.1613,81800.0
2010-02-17 14:40:00,31.43,31.45,31.42,31.43,49600.0,24.1536,24.1689,24.1459,24.1536,49600.0
2010-02-17 14:45:00,31.43,31.43,31.4,31.4,23800.0,24.1536,24.1536,24.1305,24.1305,23800.0
2010-02-17 14:50:00,31.39,31.41,31.38,31.41,44900.0,24.1228,24.1382,24.1151,24.1382,44900.0
2010-02-17 14:55:00,31.4,31.42,31.4,31.42,20200.0,24.1305,24.1459,24.1305,24.1459,20200.0
2010-02-17 15:00:00,31.41,31.42,31.39,31.41,47700.0,24.1382,24.1459,24.1228,24.1382,47700.0
2010-02-17 15:05:00,31.4,31.41,31.38,31.4,50700.0,24.1305,24.1382,24.1151,24.1305,50700.0
2010-02-17 15:10:00,31.39,31.41,31.39,31.4,62200.0,24.1228,24.1382,24.1228,24.1305,62200.0
2010-02-17 15:15:00,31.4,31.43,31.39,31.4,65500.0,24.1305,24.1536,24.1228,24.1305,65500.0
2010-02-17 15:20:00,31.4,31.41,31.37,31.38,102000.0,24.1305,24.1382,24.1075,24.1151,102000.0
2010-02-17 15:25:00,31.38,31.4,31.37,31.37,51100.0,24.1151,24.1305,24.1075,24.1075,51100.0
2010-02-17 15:30:00,31.37,31.39,31.37,31.39,47800.0,24.1075,24.1228,24.1075,24.1228,47800.0
2010-02-17 15:35:00,31.38,31.42,31.38,31.39,83000.0,24.1151,24.1459,24.1151,24.1228,83000.0
2010-02-17 15:40:00,31.39,31.4,31.34,31.36,93400.0,24.1228,24.1305,24.0844,24.0998,93400.0
2010-02-17 15:45:00,31.35,31.37,31.34,31.34,139700.0,24.0921,24.1075,24.0844,24.0844,139700.0
2010-02-17 15:50:00,31.34,31.38,31.34,31.37,185300.0,24.0844,24.1151,24.0844,24.1075,185300.0
2010-02-17 15:55:00,31.36,31.4,31.36,31.4,340400.0,24.0998,24.1305,24.0998,24.1305,340400.0
2010-02-18 09:30:00,31.39,31.39,31.31,31.39,109500.0,24.1228,24.1228,24.0613,24.1228,109500.0
2010-02-18 09:35:00,31.4,31.44,31.37,31.44,102700.0,24.1305,24.1613,24.1075,24.1613,102700.0
2010-02-18 09:40:00,31.44,31.5,31.44,31.46,107500.0,24.1613,24.2074,24.1613,24.1766,107500.0
2010-02-18 09:45:00,31.46,31.49,31.46,31.47,42900.0,24.1766,24.1997,24.1766,24.1843,42900.0
2010-02-18 09:50:00,31.47,31.52,31.46,31.49,52600.0,24.1843,24.2227,24.1766,24.1997,52600.0
2010-02-18 09:55:00,31.49,31.53,31.49,31.52,26800.0,24.1997,24.2304,24.1997,24.2227,26800.0
2010-02-18 10:00:00,31.51,31.51,31.46,31.48,127300.0,24.215,24.215,24.1766,24.192,127300.0
2010-02-18 10:05:00,31.48,31.49,31.46,31.47,28300.0,24.192,24.1997,24.1766,24.1843,28300.0
2010-02-18 10:10:00,31.47,31.52,31.46,31.49,47500.0,24.1843,24.2227,24.1766,24.1997,47500.0
2010-02-18 10:15:00,31.49,31.51,31.48,31.51,92500.0,24.1997,24.215,24.192,24.215,92500.0
2010-02-18 10:20:00,31.5,31.51,31.45,31.45,168500.0,24.2074,24.215,24.1689,24.1689,168500.0
2010-02-18 10:25:00,31.45,31.47,31.44,31.45,50000.0,24.1689,24.1843,24.1613,24.1689,50000.0
2010-02-18 10:30:00,31.44,31.45,31.41,31.43,105000.0,24.1613,24.1689,24.1382,24.1536,105000.0
2010-02-18 10:35:00,31.43,31.44,31.42,31.44,39100.0,24.1536,24.1613,24.1459,24.1613,39100.0
2010-02-18 10:40:00,31.44,31.44,31.43,31.44,47100.0,24.1613,24.1613,24.1536,24.1613,47100.0
2010-02-18 10:45:00,31.44,31.45,31.42,31.45,31200.0,24.1613,24.1689,24.1459,24.1689,31200.0
2010-02-18 10:50:00,31.44,31.45,31.43,31.45,19100.0,24.1613,24.1689,24.1536,24.1689,19100.0
2010-02-18 10:55:00,31.45,31.47,31.43,31.43,56400.0,24.1689,24.1843,24.1536,24.1536,56400.0
2010-02-18 11:00:00,31.45,31.46,31.43,31.44,59000.0,24.1689,24.1766,24.1536,24.1613,59000.0
2010-02-18 11:05:00,31.44,31.45,31.41,31.42,30100.0,24.1613,24.1689,24.1382,24.1459,30100.0
2010-02-18 11:10:00,31.42,31.45,31.4,31.4,38500.0,24.1459,24.1689,24.1305,24.1305,38500.0
2010-02-18 11:15:00,31.41,31.41,31.4,31.4,22400.0,24.1382,24.1382,24.1305,24.1305,22400.0
2010-02-18 11:20:00,31.4,31.42,31.4,31.42,4500.0,24.1305,24.1459,24.1305,24.1459,4500.0
2010-02-18 11:25:00,31.41,31.42,31.4,31.41,51100.0,24.1382,24.1459,24.1305,24.1382,51100.0
2010-02-18 11:30:00,31.4,31.41,31.39,31.41,21500.0,24.1305,24.1382,24.1228,24.1382,21500.0
2010-02-18 11:35:00,31.4,31.43,31.39,31.43,22400.0,24.1305,24.1536,24.1228,24.1536,22400.0
2010-02-18 11:40:00,31.42,31.45,31.42,31.44,210500.0,24.1459,24.1689,24.1459,24.1613,210500.0
2010-02-18 11:45:00,31.44,31.45,31.43,31.44,11600.0,24.1613,24.1689,24.1536,24.1613,11600.0
2010-02-18 11:50:00,31.43,31.44,31.42,31.42,8300.0,24.1536,24.1613,24.1459,24.1459,8300.0
2010-02-18 11:55:00,31.43,31.43,31.42,31.43,11500.0,24.1536,24.1536,24.1459,24.1536,11500.0
2010-02-18 12:00:00,31.42,31.44,31.42,31.44,24100.0,24.1459,24.1613,24.1459,24.1613,24100.0
2010-02-18 12:05:00,31.43,31.44,31.42,31.42,62100.0,24.1536,24.1613,24.1459,24.1459,62100.0
2010-02-18 12:10:00,31.43,31.43,31.4,31.4,36900.0,24.1536,24.1536,24.1305,24.1305,36900.0
2010-02-18 12:15:00,31.4,31.42,31.4,31.41,26200.0,24.1305,24.1459,24.1305,24.1382,26200.0
2010-02-18 12:20:00,31.41,31.43,31.41,31.42,10600.0,24.1382,24.1536,24.1382,24.1459,10600.0
2010-02-18 12:25:00,31.43,31.45,31.42,31.43,15700.0,24.1536,24.1689,24.1459,24.1536,15700.0
2010-02-18 12:30:00,31.43,31.43,31.41,31.41,17000.0,24.1536,24.1536,24.1382,24.1382,17000.0
2010-02-18 12:35:00,31.41,31.42,31.39,31.39,33800.0,24.1382,24.1459,24.1228,24.1228,33800.0
2010-02-18 12:40:00,31.39,31.4,31.39,31.4,19200.0,24.1228,24.1305,24.1228,24.1305,19200.0
2010-02-18 12:45:00,31.4,31.41,31.39,31.4,15000.0,24.1305,24.1382,24.1228,24.1305,15000.0
2010-02-18 12:50:00,31.4,31.41,31.39,31.4,2200.0,24.1305,24.1382,24.1228,24.1305,2200.0
2010-02-18 12:55:00,31.41,31.41,31.4,31.4,5700.0,24.1382,24.1382,24.1305,24.1305,5700.0
2010-02-18 13:00:00,31.4,31.42,31.4,31.41,100300.0,24.1305,24.1459,24.1305,24.1382,100300.0
2010-02-18 13:05:00,31.42,31.42,31.41,31.41,7000.0,24.1459,24.1459,24.1382,24.1382,7000.0
2010-02-18 13:10:00,31.41,31.42,31.4,31.41,12800.0,24.1382,24.1459,24.1305,24.1382,12800.0
2010-02-18 13:15:00,31.41,31.41,31.4,31.41,15000.0,24.1382,24.1382,24.1305,24.1382,15000.0
2010-02-18 13:20:00,31.41,31.42,31.4,31.42,21200.0,24.1382,24.1459,24.1305,24.1459,21200.0
2010-02-18 13:25:00,31.42,31.42,31.41,31.41,10400.0,24.1459,24.1459,24.1382,24.1382,10400.0
2010-02-18 13:30:00,31.41,31.43,31.41,31.42,23400.0,24.1382,24.1536,24.1382,24.1459,23400.0
2010-02-18 13:35:00,31.42,31.42,31.39,31.39,13900.0,24.1459,24.1459,24.1228,24.1228,13900.0
2010-02-18 13:40:00,31.38,31.39,31.37,31.37,332000.0,24.1151,24.1228,24.1075,24.1075,332000.0
2010-02-18 13:45:00,31.38,31.4,31.38,31.4,94900.0,24.1151,24.1305,24.1151,24.1305,94900.0
2010-02-18 13:50:00,31.39,31.41,31.39,31.41,31300.0,24.1228,24.1382,24.1228,24.1382,31300.0
2010-02-18 13:55:00,31.41,31.42,31.4,31.41,59800.0,24.1382,24.1459,24.1305,24.1382,59800.0
2010-02-18 14:00:00,31.41,31.43,31.41,31.41,35900.0,24.1382,24.1536,24.1382,24.1382,35900.0
2010-02-18 14:05:00,31.41,31.41,31.39,31.4,50600.0,24.1382,24.1382,24.1228,24.1305,50600.0
2010-02-18 14:10:00,31.39,31.4,31.39,31.4,5000.0,24.1228,24.1305,24.1228,24.1305,5000.0
2010-02-18 14:15:00,31.39,31.47,31.39,31.47,119000.0,24.1228,24.1843,24.1228,24.1843,119000.0
2010-02-18 14:20:00,31.47,31.47,31.44,31.45,143600.0,24.1843,24.1843,24.1613,24.1689,143600.0
2010-02-18 14:25:00,31.45,31.48,31.44,31.46,193700.0,24.1689,24.192,24.1613,24.1766,193700.0
2010-02-18 14:30:00,31.46,31.48,31.45,31.48,42700.0,24.1766,24.192,24.1689,24.192,42700.0
2010-02-18 14:35:00,31.47,31.51,31.46,31.48,107000.0,24.1843,24.215,24.1766,24.192,107000.0
2010-02-18 14:40:00,31.48,31.48,31.45,31.46,22000.0,24.192,24.192,24.1689,24.1766,22000.0
2010-02-18 14:45:00,31.46,31.49,31.46,31.48,22200.0,24.1766,24.1997,24.1766,24.192,22200.0
2010-02-18 14:50:00,31.47,31.5,31.47,31.49,365300.0,24.1843,24.2074,24.1843,24.1997,365300.0
2010-02-18 14:55:00,31.49,31.5,31.47,31.48,21800.0,24.1997,24.2074,24.1843,24.192,21800.0
2010-02-18 15:00:00,31.49,31.5,31.47,31.48,13000.0,24.1997,24.2074,24.1843,24.192,13000.0
2010-02-18 15:05:00,31.47,31.49,31.47,31.48,23800.0,24.1843,24.1997,24.1843,24.192,23800.0
2010-02-18 15:10:00,31.48,31.49,31.47,31.48,24600.0,24.192,24.1997,24.1843,24.192,24600.0
2010-02-18 15:15:00,31.49,31.51,31.49,31.51,20800.0,24.1997,24.215,24.1997,24.215,20800.0
2010-02-18 15:20:00,31.51,31.52,31.5,31.52,28400.0,24.215,24.2227,24.2074,24.2227,28400.0
2010-02-18 15:25:00,31.52,31.52,31.49,31.51,29900.0,24.2227,24.2227,24.1997,24.215,29900.0
2010-02-18 15:30:00,31.5,31.52,31.5,31.52,34500.0,24.2074,24.2227,24.2074,24.2227,34500.0
2010-02-18 15:35:00,31.52,31.54,31.51,31.51,47200.0,24.2227,24.2381,24.215,24.215,47200.0
2010-02-18 15:40:00,31.51,31.54,31.51,31.51,197900.0,24.215,24.2381,24.215,24.215,197900.0
2010-02-18 15:45:00,31.51,31.55,31.5,31.54,552000.0,24.215,24.2458,24.2074,24.2381,552000.0
2010-02-18 15:50:00,31.54,31.55,31.52,31.52,141600.0,24.2381,24.2458,24.2227,24.2227,141600.0
2010-02-18 15:55:00,31.52,31.53,31.51,31.51,280400.0,24.2227,24.2304,24.215,24.215,280400.0
2010-02-19 09:30:00,31.43,31.53,31.39,31.43,77500.0,24.1536,24.2304,24.1228,24.1536,77500.0
2010-02-19 09:35:00,31.43,31.45,31.36,31.41,88800.0,24.1536,24.1689,24.0998,24.1382,88800.0
2010-02-19 09:40:00,31.41,31.43,31.39,31.39,48800.0,24.1382,24.1536,24.1228,24.1228,48800.0
2010-02-19 09:45:00,31.4,31.45,31.38,31.42,39600.0,24.1305,24.1689,24.1151,24.1459,39600.0
2010-02-19 09:50:00,31.42,31.43,31.4,31.42,48300.0,24.1459,24.1536,24.1305,24.1459,48300.0
2010-02-19 09:55:00,31.41,31.42,31.39,31.39,42100.0,24.1382,24.1459,24.1228,24.1228,42100.0
2010-02-19 10:00:00,31.39,31.41,31.36,31.37,132800.0,24.1228,24.1382,24.0998,24.1075,132800.0
2010-02-19 10:05:00,31.36,31.39,31.34,31.39,50900.0,24.0998,24.1228,24.0844,24.1228,50900.0
2010-02-19 10:10:00,31.39,31.41,31.36,31.39,91900.0,24.1228,24.1382,24.0998,24.1228,91900.0
2010-02-19 10:15:00,31.39,31.39,31.38,31.39,37200.0,24.1228,24.1228,24.1151,24.1228,37200.0
2010-02-19 10:20:00,31.4,31.43,31.4,31.42,79700.0,24.1305,24.1536,24.1305,24.1459,79700.0
2010-02-19 10:25:00,31.42,31.48,31.42,31.46,69400.0,24.1459,24.192,24.1459,24.1766,69400.0
2010-02-19 10:30:00,31.45,31.46,31.43,31.46,46200.0,24.1689,24.1766,24.1536,24.1766,46200.0
2010-02-19 10:35:00,31.45,31.45,31.42,31.44,45700.0,24.1689,24.1689,24.1459,24.1613,45700.0
2010-02-19 10:40:00,31.44,31.49,31.44,31.47,48900.0,24.1613,24.1997,24.1613,24.1843,48900.0
2010-02-19 10:45:00,31.47,31.52,31.47,31.49,44500.0,24.1843,24.2227,24.1843,24.1997,44500.0
2010-02-19 10:50:00,31.48,31.48,31.45,31.47,20400.0,24.192,24.192,24.1689,24.1843,20400.0
2010-02-19 10:55:00,31.47,31.49,31.45,31.46,11300.0,24.1843,24.1997,24.1689,24.1766,11300.0
2010-02-19 11:00:00,31.46,31.48,31.46,31.47,19100.0,24.1766,24.192,24.1766,24.1843,19100.0
2010-02-19 11:05:00,31.47,31.49,31.45,31.49,24800.0,24.1843,24.1997,24.1689,24.1997,24800.0
2010-02-19 11:10:00,31.49,31.54,31.48,31.54,62700.0,24.1997,24.2381,24.192,24.2381,62700.0
2010-02-19 11:15:00,31.54,31.56,31.53,31.53,108800.0,24.2381,24.2535,24.2304,24.2304,108800.0
2010-02-19 11:20:00,31.53,31.59,31.52,31.57,69300.0,24.2304,24.2765,24.2227,24.2612,69300.0
2010-02-19 11:25:00,31.58,31.58,31.54,31.57,42000.0,24.2688,24.2688,24.2381,24.2612,42000.0
2010-02-19 11:30:00,31.57,31.57,31.55,31.56,26800.0,24.2612,24.2612,24.2458,24.2535,26800.0
2010-02-19 11:35:00,31.56,31.56,31.54,31.55,21000.0,24.2535,24.2535,24.2381,24.2458,21000.0
2010-02-19 11:40:00,31.55,31.56,31.53,31.54,28700.0,24.2458,24.2535,24.2304,24.2381,28700.0
2010-02-19 11:45:00,31.54,31.55,31.53,31.54,18600.0,24.2381,24.2458,24.2304,24.2381,18600.0
2010-02-19 11:50:00,31.55,31.57,31.55,31.56,13400.0,24.2458,24.2612,24.2458,24.2535,13400.0
2010-02-19 11:55:00,31.56,31.59,31.56,31.58,56300.0,24.2535,24.2765,24.2535,24.2688,56300.0
2010-02-19 12:00:00,31.58,31.6,31.56,31.56,90900.0,24.2688,24.2842,24.2535,24.2535,90900.0
2010-02-19 12:05:00,31.57,31.58,31.54,31.56,52600.0,24.2612,24.2688,24.2381,24.2535,52600.0
2010-02-19 12:10:00,31.57,31.57,31.54,31.55,37900.0,24.2612,24.2612,24.2381,24.2458,37900.0
2010-02-19 12:15:00,31.54,31.54,31.52,31.53,48400.0,24.2381,24.2381,24.2227,24.2304,48400.0
2010-02-19 12:20:00,31.55,31.57,31.54,31.57,33400.0,24.2458,24.2612,24.2381,24.2612,33400.0
2010-02-19 12:25:00,31.56,31.59,31.55,31.55,83200.0,24.2535,24.2765,24.2458,24.2458,83200.0
2010-02-19 12:30:00,31.56,31.58,31.55,31.57,68700.0,24.2535,24.2688,24.2458,24.2612,68700.0
2010-02-19 12:35:00,31.57,31.57,31.55,31.56,32800.0,24.2612,24.2612,24.2458,24.2535,32800.0
2010-02-19 12:40:00,31.55,31.57,31.55,31.55,14300.0,24.2458,24.2612,24.2458,24.2458,14300.0
2010-02-19 12:45:00,31.56,31.57,31.55,31.56,21800.0,24.2535,24.2612,24.2458,24.2535,21800.0
2010-02-19 12:50:00,31.56,31.57,31.55,31.55,17200.0,24.2535,24.2612,24.2458,24.2458,17200.0
2010-02-19 12:55:00,31.55,31.57,31.54,31.57,25700.0,24.2458,24.2612,24.2381,24.2612,25700.0
2010-02-19 13:00:00,31.57,31.58,31.56,31.56,35400.0,24.2612,24.2688,24.2535,24.2535,35400.0
2010-02-19 13:05:00,31.55,31.56,31.55,31.56,9600.0,24.2458,24.2535,24.2458,24.2535,9600.0
2010-02-19 13:10:00,31.56,31.56,31.54,31.55,6900.0,24.2535,24.2535,24.2381,24.2458,6900.0
2010-02-19 13:15:00,31.55,31.56,31.54,31.55,13000.0,24.2458,24.2535,24.2381,24.2458,13000.0
2010-02-19 13:20:00,31.55,31.56,31.53,31.54,11600.0,24.2458,24.2535,24.2304,24.2381,11600.0
2010-02-19 13:25:00,31.54,31.54,31.51,31.53,87700.0,24.2381,24.2381,24.215,24.2304,87700.0
2010-02-19 13:30:00,31.53,31.53,31.52,31.53,24600.0,24.2304,24.2304,24.2227,24.2304,24600.0
2010-02-19 13:35:00,31.53,31.54,31.51,31.53,20600.0,24.2304,24.2381,24.215,24.2304,20600.0
2010-02-19 13:40:00,31.53,31.54,31.52,31.52,8200.0,24.2304,24.2381,24.2227,24.2227,8200.0
2010-02-19 13:45:00,31.52,31.55,31.5,31.5,32600.0,24.2227,24.2458,24.2074,24.2074,32600.0
2010-02-19 13:50:00,31.5,31.5,31.48,31.49,13600.0,24.2074,24.2074,24.192,24.1997,13600.0
2010-02-19 13:55:00,31.48,31.49,31.48,31.49,23000.0,24.192,24.1997,24.192,24.1997,23000.0
2010-02-19 14:00:00,31.49,31.5,31.48,31.48,4900.0,24.1997,24.2074,24.192,24.192,4900.0
2010-02-19 14:05:00,31.49,31.5,31.47,31.47,19000.0,24.1997,24.2074,24.1843,24.1843,19000.0
2010-02-19 14:10:00,31.48,31.5,31.48,31.5,28600.0,24.192,24.2074,24.192,24.2074,28600.0
2010-02-19 14:15:00,31.5,31.52,31.49,31.51,41600.0,24.2074,24.2227,24.1997,24.215,41600.0
2010-02-19 14:20:00,31.51,31.53,31.5,31.53,28200.0,24.215,24.2304,24.2074,24.2304,28200.0
2010-02-19 14:25:00,31.53,31.54,31.52,31.53,28500.0,24.2304,24.2381,24.2227,24.2304,28500.0
2010-02-19 14:30:00,31.52,31.54,31.52,31.53,46500.0,24.2227,24.2381,24.2227,24.2304,46500.0
2010-02-19 14:35:00,31.54,31.54,31.52,31.53,23000.0,24.2381,24.2381,24.2227,24.2304,23000.0
2010-02-19 14:40:00,31.53,31.53,31.52,31.53,22700.0,24.2304,24.2304,24.2227,24.2304,22700.0
2010-02-19 14:45:00,31.53,31.53,31.51,31.52,13800.0,24.2304,24.2304,24.215,24.2227,13800.0
2010-02-19 14:50:00,31.52,31.54,31.52,31.53,14200.0,24.2227,24.2381,24.2227,24.2304,14200.0
2010-02-19 14:55:00,31.54,31.54,31.51,31.52,16100.0,24.2381,24.2381,24.215,24.2227,16100.0
2010-02-19 15:00:00,31.51,31.52,31.5,31.52,39400.0,24.215,24.2227,24.2074,24.2227,39400.0
2010-02-19 15:05:00,31.51,31.52,31.5,31.51,19100.0,24.215,24.2227,24.2074,24.215,19100.0
2010-02-19 15:10:00,31.51,31.51,31.44,31.45,62900.0,24.215,24.215,24.1613,24.1689,62900.0
2010-02-19 15:15:00,31.44,31.46,31.43,31.45,135900.0,24.1613,24.1766,24.1536,24.1689,135900.0
2010-02-19 15:20:00,31.45,31.47,31.44,31.46,32600.0,24.1689,24.1843,24.1613,24.1766,32600.0
2010-02-19 15:25:00,31.47,31.47,31.45,31.45,47400.0,24.1843,24.1843,24.1689,24.1689,47400.0
2010-02-19 15:30:00,31.46,31.49,31.46,31.49,149500.0,24.1766,24.1997,24.1766,24.1997,149500.0
2010-02-19 15:35:00,31.49,31.5,31.48,31.49,85100.0,24.1997,24.2074,24.192,24.1997,85100.0
2010-02-19 15:40:00,31.48,31.54,31.48,31.52,56100.0,24.192,24.2381,24.192,24.2227,56100.0
2010-02-19 15:45:00,31.52,31.54,31.52,31.53,164900.0,24.2227,24.2381,24.2227,24.2304,164900.0
2010-02-19 15:50:00,31.53,31.54,31.5,31.5,106800.0,24.2304,24.2381,24.2074,24.2074,106800.0
2010-02-19 15:55:00,31.5,31.51,31.48,31.49,620700.0,24.2074,24.215,24.192,24.1997,620700.0
2010-02-22 09:30:00,31.64,31.64,31.5,31.53,148700.0,24.315,24.315,24.2074,24.2304,148700.0
2010-02-22 09:35:00,31.54,31.6,31.54,31.6,106200.0,24.2381,24.2842,24.2381,24.2842,106200.0
2010-02-22 09:40:00,31.59,31.59,31.53,31.53,82700.0,24.2765,24.2765,24.2304,24.2304,82700.0
2010-02-22 09:45:00,31.53,31.53,31.47,31.47,525600.0,24.2304,24.2304,24.1843,24.1843,525600.0
2010-02-22 09:50:00,31.47,31.52,31.46,31.51,366800.0,24.1843,24.2227,24.1766,24.215,366800.0
2010-02-22 09:55:00,31.5,31.53,31.5,31.51,79700.0,24.2074,24.2304,24.2074,24.215,79700.0
2010-02-22 10:00:00,31.5,31.51,31.33,31.37,757400.0,24.2074,24.215,24.0767,24.1075,757400.0
2010-02-22 10:05:00,31.36,31.37,31.24,31.26,439500.0,24.0998,24.1075,24.0076,24.0229,439500.0
2010-02-22 10:10:00,31.26,31.29,31.25,31.28,131800.0,24.0229,24.046,24.0152,24.0383,131800.0
2010-02-22 10:15:00,31.27,31.31,31.27,31.29,87800.0,24.0306,24.0613,24.0306,24.046,87800.0
2010-02-22 10:20:00,31.29,31.35,31.28,31.35,164000.0,24.046,24.0921,24.0383,24.0921,164000.0
2010-02-22 10:25:00,31.35,31.42,31.35,31.42,171600.0,24.0921,24.1459,24.0921,24.1459,171600.0
2010-02-22 10:30:00,31.41,31.49,31.41,31.47,255700.0,24.1382,24.1997,24.1382,24.1843,255700.0
2010-02-22 10:35:00,31.47,31.47,31.45,31.47,22600.0,24.1843,24.1843,24.1689,24.1843,22600.0
2010-02-22 10:40:00,31.47,31.5,31.47,31.49,92700.0,24.1843,24.2074,24.1843,24.1997,92700.0
2010-02-22 10:45:00,31.5,31.51,31.48,31.48,63600.0,24.2074,24.215,24.192,24.192,63600.0
2010-02-22 10:50:00,31.47,31.47,31.44,31.46,29600.0,24.1843,24.1843,24.1613,24.1766,29600.0
2010-02-22 10:55:00,31.46,31.46,31.42,31.44,42000.0,24.1766,24.1766,24.1459,24.1613,42000.0
2010-02-22 11:00:00,31.44,31.45,31.43,31.44,18200.0,24.1613,24.1689,24.1536,24.1613,18200.0
2010-02-22 11:05:00,31.44,31.46,31.43,31.45,68600.0,24.1613,24.1766,24.1536,24.1689,68600.0
2010-02-22 11:10:00,31.44,31.44,31.42,31.44,20700.0,24.1613,24.1613,24.1459,24.1613,20700.0
2010-02-22 11:15:00,31.44,31.47,31.43,31.46,22800.0,24.1613,24.1843,24.1536,24.1766,22800.0
2010-02-22 11:20:00,31.46,31.48,31.45,31.46,37400.0,24.1766,24.192,24.1689,24.1766,37400.0
2010-02-22 11:25:00,31.46,31.47,31.42,31.45,60500.0,24.1766,24.1843,24.1459,24.1689,60500.0
2010-02-22 11:30:00,31.45,31.48,31.44,31.46,67600.0,24.1689,24.192,24.1613,24.1766,67600.0
2010-02-22 11:35:00,31.46,31.48,31.45,31.46,59400.0,24.1766,24.192,24.1689,24.1766,59400.0
2010-02-22 11:40:00,31.46,31.5,31.45,31.5,104500.0,24.1766,24.2074,24.1689,24.2074,104500.0
2010-02-22 11:45:00,31.49,31.5,31.47,31.48,20400.0,24.1997,24.2074,24.1843,24.192,20400.0
2010-02-22 11:50:00,31.48,31.48,31.44,31.44,58800.0,24.192,24.192,24.1613,24.1613,58800.0
2010-02-22 11:55:00,31.45,31.48,31.44,31.46,78100.0,24.1689,24.192,24.1613,24.1766,78100.0
2010-02-22 12:00:00,31.46,31.48,31.46,31.47,83200.0,24.1766,24.192,24.1766,24.1843,83200.0
2010-02-22 12:05:00,31.47,31.47,31.44,31.45,35300.0,24.1843,24.1843,24.1613,24.1689,35300.0
2010-02-22 12:10:00,31.45,31.48,31.44,31.48,28100.0,24.1689,24.192,24.1613,24.192,28100.0
2010-02-22 12:15:00,31.48,31.48,31.45,31.45,30200.0,24.192,24.192,24.1689,24.1689,30200.0
2010-02-22 12:20:00,31.46,31.46,31.45,31.45,4100.0,24.1766,24.1766,24.1689,24.1689,4100.0
2010-02-22 12:25:00,31.45,31.52,31.44,31.52,63000.0,24.1689,24.2227,24.1613,24.2227,63000.0
2010-02-22 12:30:00,31.51,31.53,31.5,31.52,98000.0,24.215,24.2304,24.2074,24.2227,98000.0
2010-02-22 12:35:00,31.52,31.55,31.51,31.51,170400.0,24.2227,24.2458,24.215,24.215,170400.0
2010-02-22 12:40:00,31.52,31.53,31.5,31.5,6500.0,24.2227,24.2304,24.2074,24.2074,6500.0
2010-02-22 12:45:00,31.51,31.51,31.49,31.49,18600.0,24.215,24.215,24.1997,24.1997,18600.0
2010-02-22 12:50:00,31.5,31.5,31.48,31.49,23800.0,24.2074,24.2074,24.192,24.1997,23800.0
2010-02-22 12:55:00,31.48,31.49,31.48,31.49,16800.0,24.192,24.1997,24.192,24.1997,16800.0
2010-02-22 13:00:00,31.48,31.49,31.47,31.48,51600.0,24.192,24.1997,24.1843,24.192,51600.0
2010-02-22 13:05:00,31.48,31.48,31.44,31.44,10300.0,24.192,24.192,24.1613,24.1613,10300.0
2010-02-22 13:10:00,31.44,31.45,31.42,31.43,66000.0,24.1613,24.1689,24.1459,24.1536,66000.0
2010-02-22 13:15:00,31.43,31.45,31.42,31.44,59800.0,24.1536,24.1689,24.1459,24.1613,59800.0
2010-02-22 13:20:00,31.45,31.46,31.44,31.44,19100.0,24.1689,24.1766,24.1613,24.1613,19100.0
2010-02-22 13:25:00,31.45,31.45,31.44,31.44,38300.0,24.1689,24.1689,24.1613,24.1613,38300.0
2010-02-22 13:30:00,31.44,31.44,31.42,31.43,42000.0,24.1613,24.1613,24.1459,24.1536,42000.0
2010-02-22 13:35:00,31.43,31.44,31.42,31.44,9800.0,24.1536,24.1613,24.1459,24.1613,9800.0
2010-02-22 13:40:00,31.43,31.45,31.43,31.44,12100.0,24.1536,24.1689,24.1536,24.1613,12100.0
2010-02-22 13:45:00,31.44,31.47,31.44,31.45,52500.0,24.1613,24.1843,24.1613,24.1689,52500.0
2010-02-22 13:50:00,31.46,31.47,31.45,31.47,22200.0,24.1766,24.1843,24.1689,24.1843,22200.0
2010-02-22 13:55:00,31.46,31.46,31.43,31.43,33100.0,24.1766,24.1766,24.1536,24.1536,33100.0
2010-02-22 14:00:00,31.44,31.45,31.43,31.45,14700.0,24.1613,24.1689,24.1536,24.1689,14700.0
2010-02-22 14:05:00,31.45,31.45,31.43,31.43,6600.0,24.1689,24.1689,24.1536,24.1536,6600.0
2010-02-22 14:10:00,31.43,31.45,31.43,31.45,12200.0,24.1536,24.1689,24.1536,24.1689,12200.0
2010-02-22 14:15:00,31.45,31.46,31.44,31.46,39000.0,24.1689,24.1766,24.1613,24.1766,39000.0
2010-02-22 14:20:00,31.45,31.49,31.45,31.48,75100.0,24.1689,24.1997,24.1689,24.192,75100.0
2010-02-22 14:25:00,31.47,31.47,31.46,31.47,21800.0,24.1843,24.1843,24.1766,24.1843,21800.0
2010-02-22 14:30:00,31.47,31.49,31.47,31.48,22300.0,24.1843,24.1997,24.1843,24.192,22300.0
2010-02-22 14:35:00,31.49,31.49,31.48,31.49,19200.0,24.1997,24.1997,24.192,24.1997,19200.0
2010-02-22 14:40:00,31.49,31.5,31.48,31.5,23700.0,24.1997,24.2074,24.192,24.2074,23700.0
2010-02-22 14:45:00,31.5,31.51,31.49,31.49,63100.0,24.2074,24.215,24.1997,24.1997,63100.0
2010-02-22 14:50:00,31.48,31.51,31.48,31.49,50300.0,24.192,24.215,24.192,24.1997,50300.0
2010-02-22 14:55:00,31.49,31.51,31.48,31.49,39600.0,24.1997,24.215,24.192,24.1997,39600.0
2010-02-22 15:00:00,31.48,31.49,31.47,31.48,19700.0,24.192,24.1997,24.1843,24.192,19700.0
2010-02-22 15:05:00,31.49,31.5,31.49,31.49,8700.0,24.1997,24.2074,24.1997,24.1997,8700.0
2010-02-22 15:10:00,31.5,31.51,31.49,31.51,14600.0,24.2074,24.215,24.1997,24.215,14600.0
2010-02-22 15:15:00,31.51,31.51,31.5,31.5,18700.0,24.215,24.215,24.2074,24.2074,18700.0
2010-02-22 15:20:00,31.5,31.51,31.49,31.5,100300.0,24.2074,24.215,24.1997,24.2074,100300.0
2010-02-22 15:25:00,31.49,31.51,31.49,31.5,26000.0,24.1997,24.215,24.1997,24.2074,26000.0
2010-02-22 15:30:00,31.51,31.51,31.48,31.5,163000.0,24.215,24.215,24.192,24.2074,163000.0
2010-02-22 15:35:00,31.49,31.51,31.49,31.51,33300.0,24.1997,24.215,24.1997,24.215,33300.0
2010-02-22 15:40:00,31.5,31.51,31.43,31.43,87900.0,24.2074,24.215,24.1536,24.1536,87900.0
2010-02-22 15:45:00,31.43,31.45,31.43,31.44,79200.0,24.1536,24.1689,24.1536,24.1613,79200.0
2010-02-22 15:50:00,31.43,31.46,31.43,31.45,173200.0,24.1536,24.1766,24.1536,24.1689,173200.0
2010-02-22 15:55:00,31.46,31.49,31.43,31.49,292000.0,24.1766,24.1997,24.1536,24.1997,292000.0
2010-02-23 09:30:00,31.35,31.4,31.34,31.39,67400.0,24.0921,24.1305,24.0844,24.1228,67400.0
2010-02-23 09:35:00,31.38,31.41,31.33,31.35,73400.0,24.1151,24.1382,24.0767,24.0921,73400.0
2010-02-23 09:40:00,31.36,31.4,31.36,31.39,65400.0,24.0998,24.1305,24.0998,24.1228,65400.0
2010-02-23 09:45:00,31.39,31.46,31.39,31.45,69400.0,24.1228,24.1766,24.1228,24.1689,69400.0
2010-02-23 09:50:00,31.46,31.47,31.42,31.46,27800.0,24.1766,24.1843,24.1459,24.1766,27800.0
2010-02-23 09:55:00,31.46,31.46,31.41,31.44,67800.0,24.1766,24.1766,24.1382,24.1613,67800.0
2010-02-23 10:00:00,31.44,31.44,31.3,31.33,241800.0,24.1613,24.1613,24.0537,24.0767,241800.0
2010-02-23 10:05:00,31.33,31.33,31.28,31.3,120900.0,24.0767,24.0767,24.0383,24.0537,120900.0
2010-02-23 10:10:00,31.29,31.29,31.22,31.22,126600.0,24.046,24.046,23.9922,23.9922,126600.0
2010-02-23 10:15:00,31.22,31.25,31.2,31.22,86100.0,23.9922,24.0152,23.9768,23.9922,86100.0
2010-02-23 10:20:00,31.22,31.23,31.18,31.19,188200.0,23.9922,23.9999,23.9614,23.9691,188200.0
2010-02-23 10:25:00,31.19,31.21,31.17,31.18,46300.0,23.9691,23.9845,23.9538,23.9614,46300.0
2010-02-23 10:30:00,31.18,31.19,31.14,31.19,41000.0,23.9614,23.9691,23.9307,23.9691,41000.0
2010-02-23 10:35:00,31.19,31.23,31.19,31.21,98900.0,23.9691,23.9999,23.9691,23.9845,98900.0
2010-02-23 10:40:00,31.22,31.26,31.2,31.25,66300.0,23.9922,24.0229,23.9768,24.0152,66300.0
2010-02-23 10:45:00,31.26,31.26,31.24,31.25,23700.0,24.0229,24.0229,24.0076,24.0152,23700.0
2010-02-23 10:50:00,31.25,31.27,31.25,31.25,13000.0,24.0152,24.0306,24.0152,24.0152,13000.0
2010-02-23 10:55:00,31.25,31.28,31.25,31.27,38300.0,24.0152,24.0383,24.0152,24.0306,38300.0
2010-02-23 11:00:00,31.26,31.27,31.22,31.23,170100.0,24.0229,24.0306,23.9922,23.9999,170100.0
2010-02-23 11:05:00,31.23,31.24,31.21,31.24,16600.0,23.9999,24.0076,23.9845,24.0076,16600.0
2010-02-23 11:10:00,31.24,31.24,31.21,31.22,32200.0,24.0076,24.0076,23.9845,23.9922,32200.0
2010-02-23 11:15:00,31.21,31.21,31.18,31.2,38900.0,23.9845,23.9845,23.9614,23.9768,38900.0
2010-02-23 11:20:00,31.2,31.2,31.18,31.19,18200.0,23.9768,23.9768,23.9614,23.9691,18200.0
2010-02-23 11:25:00,31.2,31.2,31.17,31.19,60500.0,23.9768,23.9768,23.9538,23.9691,60500.0
2010-02-23 11:30:00,31.18,31.21,31.18,31.21,10500.0,23.9614,23.9845,23.9614,23.9845,10500.0
2010-02-23 11:35:00,31.21,31.24,31.21,31.23,29500.0,23.9845,24.0076,23.9845,23.9999,29500.0
2010-02-23 11:40:00,31.23,31.24,31.22,31.22,11600.0,23.9999,24.0076,23.9922,23.9922,11600.0
2010-02-23 11:45:00,31.21,31.22,31.2,31.21,17000.0,23.9845,23.9922,23.9768,23.9845,17000.0
2010-02-23 11:50:00,31.21,31.22,31.19,31.21,34800.0,23.9845,23.9922,23.9691,23.9845,34800.0
2010-02-23 11:55:00,31.21,31.21,31.18,31.19,10400.0,23.9845,23.9845,23.9614,23.9691,10400.0
2010-02-23 12:00:00,31.18,31.19,31.18,31.18,62600.0,23.9614,23.9691,23.9614,23.9614,62600.0
2010-02-23 12:05:00,31.18,31.2,31.18,31.19,20700.0,23.9614,23.9768,23.9614,23.9691,20700.0
2010-02-23 12:10:00,31.19,31.2,31.18,31.18,28600.0,23.9691,23.9768,23.9614,23.9614,28600.0
2010-02-23 12:15:00,31.18,31.19,31.16,31.17,11000.0,23.9614,23.9691,23.9461,23.9538,11000.0
2010-02-23 12:20:00,31.17,31.17,31.14,31.15,42100.0,23.9538,23.9538,23.9307,23.9384,42100.0
2010-02-23 12:25:00,31.15,31.15,31.14,31.15,8100.0,23.9384,23.9384,23.9307,23.9384,8100.0
2010-02-23 12:30:00,31.15,31.17,31.14,31.17,13500.0,23.9384,23.9538,23.9307,23.9538,13500.0
2010-02-23 12:35:00,31.16,31.16,31.14,31.16,12900.0,23.9461,23.9461,23.9307,23.9461,12900.0
2010-02-23 12:40:00,31.17,31.17,31.13,31.14,22500.0,23.9538,23.9538,23.923,23.9307,22500.0
2010-02-23 12:45:00,31.14,31.17,31.13,31.17,80800.0,23.9307,23.9538,23.923,23.9538,80800.0
2010-02-23 12:50:00,31.17,31.18,31.15,31.16,14500.0,23.9538,23.9614,23.9384,23.9461,14500.0
2010-02-23 12:55:00,31.16,31.16,31.14,31.14,42000.0,23.9461,23.9461,23.9307,23.9307,42000.0
2010-02-23 13:00:00,31.15,31.15,31.11,31.12,14500.0,23.9384,23.9384,23.9077,23.9153,14500.0
2010-02-23 13:05:00,31.12,31.12,31.1,31.12,6400.0,23.9153,23.9153,23.9,23.9153,6400.0
2010-02-23 13:10:00,31.12,31.12,31.11,31.11,11900.0,23.9153,23.9153,23.9077,23.9077,11900.0
2010-02-23 13:15:00,31.1,31.12,31.09,31.11,67100.0,23.9,23.9153,23.8923,23.9077,67100.0
2010-02-23 13:20:00,31.12,31.14,31.12,31.14,67200.0,23.9153,23.9307,23.9153,23.9307,67200.0
2010-02-23 13:25:00,31.14,31.17,31.14,31.17,19900.0,23.9307,23.9538,23.9307,23.9538,19900.0
2010-02-23 13:30:00,31.17,31.17,31.13,31.14,25400.0,23.9538,23.9538,23.923,23.9307,25400.0
2010-02-23 13:35:00,31.14,31.14,31.14,31.14,9700.0,23.9307,23.9307,23.9307,23.9307,9700.0
2010-02-23 13:40:00,31.14,31.14,31.11,31.11,20600.0,23.9307,23.9307,23.9077,23.9077,20600.0
2010-02-23 13:45:00,31.11,31.14,31.1,31.14,58100.0,23.9077,23.9307,23.9,23.9307,58100.0
2010-02-23 13:50:00,31.14,31.15,31.13,31.13,5800.0,23.9307,23.9384,23.923,23.923,5800.0
2010-02-23 13:55:00,31.13,31.13,31.12,31.13,11900.0,23.923,23.923,23.9153,23.923,11900.0
2010-02-23 14:00:00,31.13,31.13,31.09,31.11,21400.0,23.923,23.923,23.8923,23.9077,21400.0
2010-02-23 14:05:00,31.11,31.13,31.1,31.13,24400.0,23.9077,23.923,23.9,23.923,24400.0
2010-02-23 14:10:00,31.13,31.15,31.13,31.13,23100.0,23.923,23.9384,23.923,23.923,23100.0
2010-02-23 14:15:00,31.13,31.14,31.12,31.13,22900.0,23.923,23.9307,23.9153,23.923,22900.0
2010-02-23 14:20:00,31.12,31.12,31.11,31.11,41400.0,23.9153,23.9153,23.9077,23.9077,41400.0
2010-02-23 14:25:00,31.11,31.11,31.08,31.09,47000.0,23.9077,23.9077,23.8846,23.8923,47000.0
2010-02-23 14:30:00,31.09,31.12,31.08,31.12,18900.0,23.8923,23.9153,23.8846,23.9153,18900.0
2010-02-23 14:35:00,31.12,31.16,31.11,31.16,26900.0,23.9153,23.9461,23.9077,23.9461,26900.0
2010-02-23 14:40:00,31.15,31.19,31.14,31.19,28600.0,23.9384,23.9691,23.9307,23.9691,28600.0
2010-02-23 14:45:00,31.19,31.19,31.16,31.17,34700.0,23.9691,23.9691,23.9461,23.9538,34700.0
2010-02-23 14:50:00,31.17,31.2,31.17,31.19,26700.0,23.9538,23.9768,23.9538,23.9691,26700.0
2010-02-23 14:55:00,31.2,31.2,31.16,31.16,24800.0,23.9768,23.9768,23.9461,23.9461,24800.0
2010-02-23 15:00:00,31.17,31.18,31.15,31.15,38300.0,23.9538,23.9614,23.9384,23.9384,38300.0
2010-02-23 15:05:00,31.16,31.18,31.16,31.16,22500.0,23.9461,23.9614,23.9461,23.9461,22500.0
2010-02-23 15:10:00,31.17,31.2,31.16,31.2,26700.0,23.9538,23.9768,23.9461,23.9768,26700.0
2010-02-23 15:15:00,31.21,31.24,31.2,31.23,39300.0,23.9845,24.0076,23.9768,23.9999,39300.0
2010-02-23 15:20:00,31.23,31.23,31.22,31.23,10900.0,23.9999,23.9999,23.9922,23.9999,10900.0
2010-02-23 15:25:00,31.22,31.24,31.22,31.24,30600.0,23.9922,24.0076,23.9922,24.0076,30600.0
2010-02-23 15:30:00,31.24,31.24,31.19,31.2,63800.0,24.0076,24.0076,23.9691,23.9768,63800.0
2010-02-23 15:35:00,31.19,31.21,31.18,31.21,68000.0,23.9691,23.9845,23.9614,23.9845,68000.0
2010-02-23 15:40:00,31.2,31.21,31.17,31.18,159400.0,23.9768,23.9845,23.9538,23.9614,159400.0
2010-02-23 15:45:00,31.19,31.19,31.15,31.17,187600.0,23.9691,23.9691,23.9384,23.9538,187600.0
2010-02-23 15:50:00,31.17,31.17,31.14,31.15,236500.0,23.9538,23.9538,23.9307,23.9384,236500.0
2010-02-23 15:55:00,31.16,31.16,31.12,31.14,349400.0,23.9461,23.9461,23.9153,23.9307,349400.0
2010-02-24 09:30:00,31.23,31.3,31.2,31.29,101800.0,23.9999,24.0537,23.9768,24.046,101800.0
2010-02-24 09:35:00,31.28,31.3,31.22,31.25,171700.0,24.0383,24.0537,23.9922,24.0152,171700.0
2010-02-24 09:40:00,31.26,31.27,31.24,31.26,45000.0,24.0229,24.0306,24.0076,24.0229,45000.0
2010-02-24 09:45:00,31.26,31.32,31.26,31.31,70800.0,24.0229,24.069,24.0229,24.0613,70800.0
2010-02-24 09:50:00,31.32,31.32,31.29,31.29,40400.0,24.069,24.069,24.046,24.046,40400.0
2010-02-24 09:55:00,31.29,31.29,31.25,31.26,23800.0,24.046,24.046,24.0152,24.0229,23800.0
2010-02-24 10:00:00,31.25,31.25,31.17,31.19,191600.0,24.0152,24.0152,23.9538,23.9691,191600.0
2010-02-24 10:05:00,31.19,31.19,31.14,31.14,47400.0,23.9691,23.9691,23.9307,23.9307,47400.0
2010-02-24 10:10:00,31.14,31.21,31.12,31.2,90500.0,23.9307,23.9845,23.9153,23.9768,90500.0
2010-02-24 10:15:00,31.2,31.2,31.14,31.17,128300.0,23.9768,23.9768,23.9307,23.9538,128300.0
2010-02-24 10:20:00,31.17,31.17,31.12,31.14,53300.0,23.9538,23.9538,23.9153,23.9307,53300.0
2010-02-24 10:25:00,31.14,31.17,31.14,31.15,57000.0,23.9307,23.9538,23.9307,23.9384,57000.0
2010-02-24 10:30:00,31.15,31.17,31.12,31.14,174600.0,23.9384,23.9538,23.9153,23.9307,174600.0
2010-02-24 10:35:00,31.15,31.29,31.14,31.29,74500.0,23.9384,24.046,23.9307,24.046,74500.0
2010-02-24 10:40:00,31.29,31.33,31.26,31.26,118100.0,24.046,24.0767,24.0229,24.0229,118100.0
2010-02-24 10:45:00,31.27,31.37,31.27,31.36,132800.0,24.0306,24.1075,24.0306,24.0998,132800.0
2010-02-24 10:50:00,31.36,31.37,31.33,31.33,36800.0,24.0998,24.1075,24.0767,24.0767,36800.0
2010-02-24 10:55:00,31.33,31.34,31.33,31.34,49800.0,24.0767,24.0844,24.0767,24.0844,49800.0
2010-02-24 11:00:00,31.35,31.37,31.35,31.37,35900.0,24.0921,24.1075,24.0921,24.1075,35900.0
2010-02-24 11:05:00,31.37,31.39,31.37,31.37,54300.0,24.1075,24.1228,24.1075,24.1075,54300.0
2010-02-24 11:10:00,31.36,31.37,31.34,31.35,21100.0,24.0998,24.1075,24.0844,24.0921,21100.0
2010-02-24 11:15:00,31.34,31.36,31.34,31.35,76700.0,24.0844,24.0998,24.0844,24.0921,76700.0
2010-02-24 11:20:00,31.36,31.37,31.34,31.35,79200.0,24.0998,24.1075,24.0844,24.0921,79200.0
2010-02-24 11:25:00,31.35,31.36,31.33,31.36,65300.0,24.0921,24.0998,24.0767,24.0998,65300.0
2010-02-24 11:30:00,31.35,31.37,31.33,31.37,58900.0,24.0921,24.1075,24.0767,24.1075,58900.0
2010-02-24 11:35:00,31.37,31.37,31.33,31.35,14700.0,24.1075,24.1075,24.0767,24.0921,14700.0
2010-02-24 11:40:00,31.35,31.38,31.35,31.35,35800.0,24.0921,24.1151,24.0921,24.0921,35800.0
2010-02-24 11:45:00,31.35,31.36,31.34,31.35,10400.0,24.0921,24.0998,24.0844,24.0921,10400.0
2010-02-24 11:50:00,31.35,31.37,31.35,31.36,9500.0,24.0921,24.1075,24.0921,24.0998,9500.0
2010-02-24 11:55:00,31.36,31.36,31.33,31.33,16800.0,24.0998,24.0998,24.0767,24.0767,16800.0
2010-02-24 12:00:00,31.33,31.34,31.32,31.32,7000.0,24.0767,24.0844,24.069,24.069,7000.0
2010-02-24 12:05:00,31.32,31.33,31.31,31.33,36000.0,24.069,24.0767,24.0613,24.0767,36000.0
2010-02-24 12:10:00,31.33,31.34,31.33,31.34,8400.0,24.0767,24.0844,24.0767,24.0844,8400.0
2010-02-24 12:15:00,31.34,31.38,31.33,31.37,20100.0,24.0844,24.1151,24.0767,24.1075,20100.0
2010-02-24 12:20:00,31.36,31.37,31.36,31.37,6400.0,24.0998,24.1075,24.0998,24.1075,6400.0
2010-02-24 12:25:00,31.37,31.38,31.34,31.35,18300.0,24.1075,24.1151,24.0844,24.0921,18300.0
2010-02-24 12:30:00,31.34,31.36,31.34,31.36,10400.0,24.0844,24.0998,24.0844,24.0998,10400.0
2010-02-24 12:35:00,31.36,31.36,31.36,31.36,18800.0,24.0998,24.0998,24.0998,24.0998,18800.0
2010-02-24 12:40:00,31.36,31.39,31.36,31.39,9900.0,24.0998,24.1228,24.0998,24.1228,9900.0
2010-02-24 12:45:00,31.39,31.39,31.38,31.38,11500.0,24.1228,24.1228,24.1151,24.1151,11500.0
2010-02-24 12:50:00,31.38,31.38,31.34,31.34,9400.0,24.1151,24.1151,24.0844,24.0844,9400.0
2010-02-24 12:55:00,31.34,31.34,31.34,31.34,1600.0,24.0844,24.0844,24.0844,24.0844,1600.0
2010-02-24 13:00:00,31.34,31.34,31.32,31.34,33800.0,24.0844,24.0844,24.069,24.0844,33800.0
2010-02-24 13:05:00,31.35,31.36,31.34,31.36,9500.0,24.0921,24.0998,24.0844,24.0998,9500.0
2010-02-24 13:10:00,31.35,31.38,31.35,31.38,8400.0,24.0921,24.1151,24.0921,24.1151,8400.0
2010-02-24 13:15:00,31.38,31.42,31.38,31.42,42200.0,24.1151,24.1459,24.1151,24.1459,42200.0
2010-02-24 13:20:00,31.42,31.42,31.41,31.42,86600.0,24.1459,24.1459,24.1382,24.1459,86600.0
2010-02-24 13:25:00,31.42,31.42,31.41,31.41,26700.0,24.1459,24.1459,24.1382,24.1382,26700.0
2010-02-24 13:30:00,31.41,31.43,31.41,31.42,9300.0,24.1382,24.1536,24.1382,24.1459,9300.0
2010-02-24 13:35:00,31.42,31.43,31.4,31.4,18200.0,24.1459,24.1536,24.1305,24.1305,18200.0
2010-02-24 13:40:00,31.39,31.4,31.36,31.36,7400.0,24.1228,24.1305,24.0998,24.0998,7400.0
2010-02-24 13:45:00,31.36,31.37,31.35,31.36,17900.0,24.0998,24.1075,24.0921,24.0998,17900.0
2010-02-24 13:50:00,31.37,31.39,31.37,31.39,15100.0,24.1075,24.1228,24.1075,24.1228,15100.0
2010-02-24 13:55:00,31.39,31.39,31.37,31.38,11800.0,24.1228,24.1228,24.1075,24.1151,11800.0
2010-02-24 14:00:00,31.38,31.38,31.34,31.34,124200.0,24.1151,24.1151,24.0844,24.0844,124200.0
2010-02-24 14:05:00,31.33,31.35,31.33,31.34,10900.0,24.0767,24.0921,24.0767,24.0844,10900.0
2010-02-24 14:10:00,31.34,31.35,31.34,31.34,15200.0,24.0844,24.0921,24.0844,24.0844,15200.0
2010-02-24 14:15:00,31.34,31.35,31.34,31.34,18900.0,24.0844,24.0921,24.0844,24.0844,18900.0
2010-02-24 14:20:00,31.34,31.35,31.33,31.34,38800.0,24.0844,24.0921,24.0767,24.0844,38800.0
2010-02-24 14:25:00,31.33,31.34,31.33,31.34,14100.0,24.0767,24.0844,24.0767,24.0844,14100.0
2010-02-24 14:30:00,31.34,31.34,31.29,31.29,52900.0,24.0844,24.0844,24.046,24.046,52900.0
2010-02-24 14:35:00,31.29,31.31,31.28,31.3,46300.0,24.046,24.0613,24.0383,24.0537,46300.0
2010-02-24 14:40:00,31.29,31.33,31.27,31.33,20200.0,24.046,24.0767,24.0306,24.0767,20200.0
2010-02-24 14:45:00,31.32,31.34,31.32,31.33,25400.0,24.069,24.0844,24.069,24.0767,25400.0
2010-02-24 14:50:00,31.33,31.33,31.32,31.32,22700.0,24.0767,24.0767,24.069,24.069,22700.0
2010-02-24 14:55:00,31.32,31.34,31.32,31.32,17400.0,24.069,24.0844,24.069,24.069,17400.0
2010-02-24 15:00:00,31.32,31.34,31.32,31.34,34700.0,24.069,24.0844,24.069,24.0844,34700.0
2010-02-24 15:05:00,31.33,31.34,31.33,31.33,13700.0,24.0767,24.0844,24.0767,24.0767,13700.0
2010-02-24 15:10:00,31.33,31.36,31.33,31.35,41100.0,24.0767,24.0998,24.0767,24.0921,41100.0
2010-02-24 15:15:00,31.35,31.35,31.31,31.31,13600.0,24.0921,24.0921,24.0613,24.0613,13600.0
2010-02-24 15:20:00,31.31,31.34,31.31,31.33,56000.0,24.0613,24.0844,24.0613,24.0767,56000.0
2010-02-24 15:25:00,31.33,31.35,31.33,31.34,99700.0,24.0767,24.0921,24.0767,24.0844,99700.0
2010-02-24 15:30:00,31.35,31.35,31.33,31.35,69800.0,24.0921,24.0921,24.0767,24.0921,69800.0
2010-02-24 15:35:00,31.35,31.39,31.35,31.37,33700.0,24.0921,24.1228,24.0921,24.1075,33700.0
2010-02-24 15:40:00,31.37,31.38,31.35,31.35,121300.0,24.1075,24.1151,24.0921,24.0921,121300.0
2010-02-24 15:45:00,31.35,31.38,31.35,31.35,55900.0,24.0921,24.1151,24.0921,24.0921,55900.0
2010-02-24 15:50:00,31.35,31.38,31.35,31.37,174400.0,24.0921,24.1151,24.0921,24.1075,174400.0
2010-02-24 15:55:00,31.37,31.38,31.35,31.38,459200.0,24.1075,24.1151,24.0921,24.1151,459200.0
2010-02-25 09:30:00,31.15,31.17,31.03,31.17,147500.0,23.9384,23.9538,23.8462,23.9538,147500.0
2010-02-25 09:35:00,31.16,31.18,31.1,31.11,68800.0,23.9461,23.9614,23.9,23.9077,68800.0
2010-02-25 09:40:00,31.1,31.14,31.09,31.1,45800.0,23.9,23.9307,23.8923,23.9,45800.0
2010-02-25 09:45:00,31.08,31.08,31.03,31.05,111700.0,23.8846,23.8846,23.8462,23.8615,111700.0
2010-02-25 09:50:00,31.06,31.08,31.04,31.08,28100.0,23.8692,23.8846,23.8539,23.8846,28100.0
2010-02-25 09:55:00,31.07,31.08,31.05,31.05,53100.0,23.8769,23.8846,23.8615,23.8615,53100.0
2010-02-25 10:00:00,31.06,31.06,31.0,31.05,54400.0,23.8692,23.8692,23.8231,23.8615,54400.0
2010-02-25 10:05:00,31.06,31.09,31.04,31.05,78100.0,23.8692,23.8923,23.8539,23.8615,78100.0
2010-02-25 10:10:00,31.05,31.08,31.03,31.06,47000.0,23.8615,23.8846,23.8462,23.8692,47000.0
2010-02-25 10:15:00,31.05,31.08,31.03,31.05,70000.0,23.8615,23.8846,23.8462,23.8615,70000.0
2010-02-25 10:20:00,31.06,31.12,31.06,31.12,122900.0,23.8692,23.9153,23.8692,23.9153,122900.0
2010-02-25 10:25:00,31.13,31.13,31.09,31.13,97600.0,23.923,23.923,23.8923,23.923,97600.0
2010-02-25 10:30:00,31.13,31.15,31.12,31.15,61300.0,23.923,23.9384,23.9153,23.9384,61300.0
2010-02-25 10:35:00,31.15,31.15,31.12,31.15,107100.0,23.9384,23.9384,23.9153,23.9384,107100.0
2010-02-25 10:40:00,31.15,31.17,31.14,31.16,63900.0,23.9384,23.9538,23.9307,23.9461,63900.0
2010-02-25 10:45:00,31.15,31.19,31.13,31.18,68400.0,23.9384,23.9691,23.923,23.9614,68400.0
2010-02-25 10:50:00,31.18,31.2,31.18,31.19,12900.0,23.9614,23.9768,23.9614,23.9691,12900.0
2010-02-25 10:55:00,31.18,31.19,31.14,31.15,38500.0,23.9614,23.9691,23.9307,23.9384,38500.0
2010-02-25 11:00:00,31.14,31.15,31.1,31.1,42600.0,23.9307,23.9384,23.9,23.9,42600.0
2010-02-25 11:05:00,31.1,31.11,31.07,31.09,12700.0,23.9,23.9077,23.8769,23.8923,12700.0
2010-02-25 11:10:00,31.09,31.1,31.07,31.07,27700.0,23.8923,23.9,23.8769,23.8769,27700.0
2010-02-25 11:15:00,31.07,31.07,31.04,31.05,73700.0,23.8769,23.8769,23.8539,23.8615,73700.0
2010-02-25 11:20:00,31.05,31.07,31.03,31.06,110700.0,23.8615,23.8769,23.8462,23.8692,110700.0
2010-02-25 11:25:00,31.07,31.08,31.05,31.06,48900.0,23.8769,23.8846,23.8615,23.8692,48900.0
2010-02-25 11:30:00,31.05,31.05,31.01,31.04,106600.0,23.8615,23.8615,23.8308,23.8539,106600.0
2010-02-25 11:35:00,31.04,31.05,31.02,31.03,31400.0,23.8539,23.8615,23.8385,23.8462,31400.0
2010-02-25 11:40:00,31.03,31.05,31.03,31.04,17300.0,23.8462,23.8615,23.8462,23.8539,17300.0
2010-02-25 11:45:00,31.03,31.05,31.03,31.04,26200.0,23.8462,23.8615,23.8462,23.8539,26200.0
2010-02-25 11:50:00,31.04,31.05,31.02,31.02,41300.0,23.8539,23.8615,23.8385,23.8385,41300.0
2010-02-25 11:55:00,31.01,31.02,31.0,31.01,55800.0,23.8308,23.8385,23.8231,23.8308,55800.0
2010-02-25 12:00:00,31.01,31.04,31.0,31.03,53500.0,23.8308,23.8539,23.8231,23.8462,53500.0
2010-02-25 12:05:00,31.03,31.06,31.03,31.05,14100.0,23.8462,23.8692,23.8462,23.8615,14100.0
2010-02-25 12:10:00,31.05,31.07,31.03,31.04,91600.0,23.8615,23.8769,23.8462,23.8539,91600.0
2010-02-25 12:15:00,31.04,31.07,31.03,31.06,50400.0,23.8539,23.8769,23.8462,23.8692,50400.0
2010-02-25 12:20:00,31.06,31.09,31.06,31.08,117700.0,23.8692,23.8923,23.8692,23.8846,117700.0
2010-02-25 12:25:00,31.07,31.08,31.04,31.05,29700.0,23.8769,23.8846,23.8539,23.8615,29700.0
2010-02-25 12:30:00,31.06,31.08,31.06,31.08,13400.0,23.8692,23.8846,23.8692,23.8846,13400.0
2010-02-25 12:35:00,31.08,31.08,31.06,31.07,82600.0,23.8846,23.8846,23.8692,23.8769,82600.0
2010-02-25 12:40:00,31.08,31.11,31.06,31.06,98800.0,23.8846,23.9077,23.8692,23.8692,98800.0
2010-02-25 12:45:00,31.06,31.06,31.04,31.06,4700.0,23.8692,23.8692,23.8539,23.8692,4700.0
2010-02-25 12:50:00,31.07,31.1,31.07,31.07,58400.0,23.8769,23.9,23.8769,23.8769,58400.0
2010-02-25 12:55:00,31.08,31.08,31.05,31.06,76100.0,23.8846,23.8846,23.8615,23.8692,76100.0
2010-02-25 13:00:00,31.06,31.07,31.05,31.05,24000.0,23.8692,23.8769,23.8615,23.8615,24000.0
2010-02-25 13:05:00,31.05,31.06,31.04,31.04,34200.0,23.8615,23.8692,23.8539,23.8539,34200.0
2010-02-25 13:10:00,31.05,31.06,31.03,31.05,10400.0,23.8615,23.8692,23.8462,23.8615,10400.0
2010-02-25 13:15:00,31.05,31.05,31.03,31.04,15700.0,23.8615,23.8615,23.8462,23.8539,15700.0
2010-02-25 13:20:00,31.04,31.06,31.03,31.03,43700.0,23.8539,23.8692,23.8462,23.8462,43700.0
2010-02-25 13:25:00,31.03,31.04,31.02,31.02,22700.0,23.8462,23.8539,23.8385,23.8385,22700.0
2010-02-25 13:30:00,31.02,31.05,31.02,31.05,20000.0,23.8385,23.8615,23.8385,23.8615,20000.0
2010-02-25 13:35:00,31.05,31.06,31.04,31.05,19600.0,23.8615,23.8692,23.8539,23.8615,19600.0
2010-02-25 13:40:00,31.05,31.07,31.03,31.05,59600.0,23.8615,23.8769,23.8462,23.8615,59600.0
2010-02-25 13:45:00,31.05,31.12,31.05,31.12,47100.0,23.8615,23.9153,23.8615,23.9153,47100.0
2010-02-25 13:50:00,31.12,31.15,31.12,31.14,54300.0,23.9153,23.9384,23.9153,23.9307,54300.0
2010-02-25 13:55:00,31.14,31.22,31.14,31.22,139900.0,23.9307,23.9922,23.9307,23.9922,139900.0
2010-02-25 14:00:00,31.23,31.28,31.22,31.23,298800.0,23.9999,24.0383,23.9922,23.9999,298800.0
2010-02-25 14:05:00,31.23,31.26,31.22,31.23,37300.0,23.9999,24.0229,23.9922,23.9999,37300.0
2010-02-25 14:10:00,31.22,31.24,31.22,31.22,51400.0,23.9922,24.0076,23.9922,23.9922,51400.0
2010-02-25 14:15:00,31.22,31.23,31.21,31.23,35800.0,23.9922,23.9999,23.9845,23.9999,35800.0
2010-02-25 14:20:00,31.23,31.27,31.23,31.25,45700.0,23.9999,24.0306,23.9999,24.0152,45700.0
2010-02-25 14:25:00,31.25,31.29,31.23,31.23,125700.0,24.0152,24.046,23.9999,23.9999,125700.0
2010-02-25 14:30:00,31.24,31.26,31.23,31.26,73900.0,24.0076,24.0229,23.9999,24.0229,73900.0
2010-02-25 14:35:00,31.25,31.25,31.2,31.2,20700.0,24.0152,24.0152,23.9768,23.9768,20700.0
2010-02-25 14:40:00,31.2,31.25,31.19,31.25,57800.0,23.9768,24.0152,23.9691,24.0152,57800.0
2010-02-25 14:45:00,31.25,31.28,31.21,31.21,53600.0,24.0152,24.0383,23.9845,23.9845,53600.0
2010-02-25 14:50:00,31.21,31.24,31.21,31.23,77700.0,23.9845,24.0076,23.9845,23.9999,77700.0
2010-02-25 14:55:00,31.24,31.27,31.23,31.25,139300.0,24.0076,24.0306,23.9999,24.0152,139300.0
2010-02-25 15:00:00,31.26,31.28,31.23,31.26,69900.0,24.0229,24.0383,23.9999,24.0229,69900.0
2010-02-25 15:05:00,31.25,31.35,31.25,31.32,79700.0,24.0152,24.0921,24.0152,24.069,79700.0
2010-02-25 15:10:00,31.33,31.33,31.28,31.29,26300.0,24.0767,24.0767,24.0383,24.046,26300.0
2010-02-25 15:15:00,31.28,31.3,31.25,31.25,72500.0,24.0383,24.0537,24.0152,24.0152,72500.0
2010-02-25 15:20:00,31.25,31.26,31.23,31.25,52800.0,24.0152,24.0229,23.9999,24.0152,52800.0
2010-02-25 15:25:00,31.25,31.3,31.25,31.3,41100.0,24.0152,24.0537,24.0152,24.0537,41100.0
2010-02-25 15:30:00,31.31,31.34,31.3,31.33,56100.0,24.0613,24.0844,24.0537,24.0767,56100.0
2010-02-25 15:35:00,31.33,31.34,31.3,31.31,87200.0,24.0767,24.0844,24.0537,24.0613,87200.0
2010-02-25 15:40:00,31.31,31.38,31.31,31.34,95900.0,24.0613,24.1151,24.0613,24.0844,95900.0
2010-02-25 15:45:00,31.35,31.38,31.34,31.34,98900.0,24.0921,24.1151,24.0844,24.0844,98900.0
2010-02-25 15:50:00,31.34,31.35,31.29,31.32,221500.0,24.0844,24.0921,24.046,24.069,221500.0
2010-02-25 15:55:00,31.32,31.38,31.32,31.38,409700.0,24.069,24.1151,24.069,24.1151,409700.0
2010-02-26 09:30:00,31.44,31.45,31.32,31.34,124300.0,24.1613,24.1689,24.069,24.0844,124300.0
2010-02-26 09:35:00,31.35,31.42,31.35,31.42,152100.0,24.0921,24.1459,24.0921,24.1459,152100.0
2010-02-26 09:40:00,31.42,31.48,31.39,31.45,190000.0,24.1459,24.192,24.1228,24.1689,190000.0
2010-02-26 09:45:00,31.45,31.49,31.45,31.45,234500.0,24.1689,24.1997,24.1689,24.1689,234500.0
2010-02-26 09:50:00,31.45,31.46,31.44,31.45,62800.0,24.1689,24.1766,24.1613,24.1689,62800.0
2010-02-26 09:55:00,31.45,31.49,31.44,31.44,86900.0,24.1689,24.1997,24.1613,24.1613,86900.0
2010-02-26 10:00:00,31.44,31.47,31.35,31.37,161000.0,24.1613,24.1843,24.0921,24.1075,161000.0
2010-02-26 10:05:00,31.37,31.38,31.32,31.35,133300.0,24.1075,24.1151,24.069,24.0921,133300.0
2010-02-26 10:10:00,31.35,31.44,31.35,31.42,273000.0,24.0921,24.1613,24.0921,24.1459,273000.0
2010-02-26 10:15:00,31.42,31.49,31.41,31.49,84400.0,24.1459,24.1997,24.1382,24.1997,84400.0
2010-02-26 10:20:00,31.47,31.49,31.46,31.47,50600.0,24.1843,24.1997,24.1766,24.1843,50600.0
2010-02-26 10:25:00,31.47,31.48,31.46,31.48,15900.0,24.1843,24.192,24.1766,24.192,15900.0
2010-02-26 10:30:00,31.49,31.52,31.46,31.46,120500.0,24.1997,24.2227,24.1766,24.1766,120500.0
2010-02-26 10:35:00,31.46,31.57,31.45,31.54,83600.0,24.1766,24.2612,24.1689,24.2381,83600.0
2010-02-26 10:40:00,31.54,31.55,31.52,31.54,14100.0,24.2381,24.2458,24.2227,24.2381,14100.0
2010-02-26 10:45:00,31.55,31.57,31.52,31.53,180200.0,24.2458,24.2612,24.2227,24.2304,180200.0
2010-02-26 10:50:00,31.53,31.54,31.49,31.5,57500.0,24.2304,24.2381,24.1997,24.2074,57500.0
2010-02-26 10:55:00,31.5,31.51,31.48,31.51,54100.0,24.2074,24.215,24.192,24.215,54100.0
2010-02-26 11:00:00,31.51,31.53,31.49,31.5,22000.0,24.215,24.2304,24.1997,24.2074,22000.0
2010-02-26 11:05:00,31.5,31.53,31.5,31.52,16600.0,24.2074,24.2304,24.2074,24.2227,16600.0
2010-02-26 11:10:00,31.53,31.55,31.53,31.53,39300.0,24.2304,24.2458,24.2304,24.2304,39300.0
2010-02-26 11:15:00,31.53,31.55,31.52,31.54,27100.0,24.2304,24.2458,24.2227,24.2381,27100.0
2010-02-26 11:20:00,31.54,31.54,31.52,31.52,69300.0,24.2381,24.2381,24.2227,24.2227,69300.0
2010-02-26 11:25:00,31.52,31.56,31.51,31.51,42900.0,24.2227,24.2535,24.215,24.215,42900.0
2010-02-26 11:30:00,31.5,31.54,31.49,31.53,30400.0,24.2074,24.2381,24.1997,24.2304,30400.0
2010-02-26 11:35:00,31.53,31.57,31.52,31.56,23200.0,24.2304,24.2612,24.2227,24.2535,23200.0
2010-02-26 11:40:00,31.56,31.57,31.53,31.53,21000.0,24.2535,24.2612,24.2304,24.2304,21000.0
2010-02-26 11:45:00,31.53,31.55,31.5,31.51,61000.0,24.2304,24.2458,24.2074,24.215,61000.0
2010-02-26 11:50:00,31.51,31.51,31.47,31.48,43000.0,24.215,24.215,24.1843,24.192,43000.0
2010-02-26 11:55:00,31.48,31.49,31.47,31.48,11800.0,24.192,24.1997,24.1843,24.192,11800.0
2010-02-26 12:00:00,31.48,31.49,31.45,31.47,34100.0,24.192,24.1997,24.1689,24.1843,34100.0
2010-02-26 12:05:00,31.47,31.49,31.47,31.48,28800.0,24.1843,24.1997,24.1843,24.192,28800.0
2010-02-26 12:10:00,31.48,31.48,31.45,31.47,22700.0,24.192,24.192,24.1689,24.1843,22700.0
2010-02-26 12:15:00,31.47,31.47,31.45,31.47,12200.0,24.1843,24.1843,24.1689,24.1843,12200.0
2010-02-26 12:20:00,31.47,31.48,31.45,31.45,13900.0,24.1843,24.192,24.1689,24.1689,13900.0
2010-02-26 12:25:00,31.45,31.47,31.44,31.46,15800.0,24.1689,24.1843,24.1613,24.1766,15800.0
2010-02-26 12:30:00,31.46,31.47,31.45,31.46,27100.0,24.1766,24.1843,24.1689,24.1766,27100.0
2010-02-26 12:35:00,31.46,31.47,31.43,31.44,67600.0,24.1766,24.1843,24.1536,24.1613,67600.0
2010-02-26 12:40:00,31.44,31.47,31.44,31.46,33900.0,24.1613,24.1843,24.1613,24.1766,33900.0
2010-02-26 12:45:00,31.46,31.47,31.43,31.43,41800.0,24.1766,24.1843,24.1536,24.1536,41800.0
2010-02-26 12:50:00,31.43,31.43,31.39,31.41,254100.0,24.1536,24.1536,24.1228,24.1382,254100.0
2010-02-26 12:55:00,31.4,31.42,31.4,31.42,25000.0,24.1305,24.1459,24.1305,24.1459,25000.0
2010-02-26 13:00:00,31.42,31.43,31.4,31.42,44800.0,24.1459,24.1536,24.1305,24.1459,44800.0
2010-02-26 13:05:00,31.42,31.42,31.41,31.41,7300.0,24.1459,24.1459,24.1382,24.1382,7300.0
2010-02-26 13:10:00,31.42,31.43,31.41,31.42,7800.0,24.1459,24.1536,24.1382,24.1459,7800.0
2010-02-26 13:15:00,31.42,31.42,31.41,31.42,10800.0,24.1459,24.1459,24.1382,24.1459,10800.0
2010-02-26 13:20:00,31.43,31.44,31.42,31.44,14500.0,24.1536,24.1613,24.1459,24.1613,14500.0
2010-02-26 13:25:00,31.45,31.48,31.44,31.48,35200.0,24.1689,24.192,24.1613,24.192,35200.0
2010-02-26 13:30:00,31.48,31.5,31.46,31.49,49800.0,24.192,24.2074,24.1766,24.1997,49800.0
2010-02-26 13:35:00,31.49,31.5,31.47,31.48,15200.0,24.1997,24.2074,24.1843,24.192,15200.0
2010-02-26 13:40:00,31.48,31.48,31.47,31.47,16900.0,24.192,24.192,24.1843,24.1843,16900.0
2010-02-26 13:45:00,31.48,31.5,31.47,31.49,21600.0,24.192,24.2074,24.1843,24.1997,21600.0
2010-02-26 13:50:00,31.49,31.5,31.48,31.5,9600.0,24.1997,24.2074,24.192,24.2074,9600.0
2010-02-26 13:55:00,31.49,31.5,31.49,31.5,25400.0,24.1997,24.2074,24.1997,24.2074,25400.0
2010-02-26 14:00:00,31.49,31.5,31.48,31.48,10900.0,24.1997,24.2074,24.192,24.192,10900.0
2010-02-26 14:05:00,31.49,31.49,31.46,31.47,22000.0,24.1997,24.1997,24.1766,24.1843,22000.0
2010-02-26 14:10:00,31.47,31.47,31.46,31.46,12800.0,24.1843,24.1843,24.1766,24.1766,12800.0
2010-02-26 14:15:00,31.47,31.48,31.46,31.46,23900.0,24.1843,24.192,24.1766,24.1766,23900.0
2010-02-26 14:20:00,31.46,31.47,31.46,31.47,20700.0,24.1766,24.1843,24.1766,24.1843,20700.0
2010-02-26 14:25:00,31.46,31.49,31.46,31.48,21600.0,24.1766,24.1997,24.1766,24.192,21600.0
2010-02-26 14:30:00,31.48,31.49,31.47,31.48,13000.0,24.192,24.1997,24.1843,24.192,13000.0
2010-02-26 14:35:00,31.49,31.49,31.45,31.46,15700.0,24.1997,24.1997,24.1689,24.1766,15700.0
2010-02-26 14:40:00,31.46,31.47,31.45,31.46,30000.0,24.1766,24.1843,24.1689,24.1766,30000.0
2010-02-26 14:45:00,31.46,31.48,31.46,31.48,34600.0,24.1766,24.192,24.1766,24.192,34600.0
2010-02-26 14:50:00,31.48,31.48,31.47,31.47,34700.0,24.192,24.192,24.1843,24.1843,34700.0
2010-02-26 14:55:00,31.47,31.5,31.47,31.5,27600.0,24.1843,24.2074,24.1843,24.2074,27600.0
2010-02-26 15:00:00,31.5,31.5,31.47,31.47,22300.0,24.2074,24.2074,24.1843,24.1843,22300.0
2010-02-26 15:05:00,31.46,31.47,31.44,31.45,21900.0,24.1766,24.1843,24.1613,24.1689,21900.0
2010-02-26 15:10:00,31.45,31.5,31.45,31.48,98700.0,24.1689,24.2074,24.1689,24.192,98700.0
2010-02-26 15:15:00,31.48,31.49,31.46,31.46,28600.0,24.192,24.1997,24.1766,24.1766,28600.0
2010-02-26 15:20:00,31.46,31.49,31.46,31.49,39500.0,24.1766,24.1997,24.1766,24.1997,39500.0
2010-02-26 15:25:00,31.48,31.51,31.47,31.48,151800.0,24.192,24.215,24.1843,24.192,151800.0
2010-02-26 15:30:00,31.48,31.48,31.45,31.45,45000.0,24.192,24.192,24.1689,24.1689,45000.0
2010-02-26 15:35:00,31.45,31.48,31.45,31.47,36800.0,24.1689,24.192,24.1689,24.1843,36800.0
2010-02-26 15:40:00,31.47,31.48,31.42,31.42,61300.0,24.1843,24.192,24.1459,24.1459,61300.0
2010-02-26 15:45:00,31.42,31.43,31.4,31.4,70500.0,24.1459,24.1536,24.1305,24.1305,70500.0
2010-02-26 15:50:00,31.4,31.49,31.4,31.49,243100.0,24.1305,24.1997,24.1305,24.1997,243100.0
2010-02-26 15:55:00,31.48,31.49,31.41,31.41,283800.0,24.192,24.1997,24.1382,24.1382,283800.0
2010-03-01 09:30:00,31.4,31.63,31.4,31.62,331800.0,24.1305,24.3073,24.1305,24.2996,331800.0
2010-03-01 09:35:00,31.62,31.7,31.62,31.7,362200.0,24.2996,24.3611,24.2996,24.3611,362200.0
2010-03-01 09:40:00,31.69,31.73,31.69,31.7,228400.0,24.3534,24.3841,24.3534,24.3611,228400.0
2010-03-01 09:45:00,31.71,31.73,31.67,31.68,222800.0,24.3687,24.3841,24.338,24.3457,222800.0
2010-03-01 09:50:00,31.68,31.69,31.66,31.68,126200.0,24.3457,24.3534,24.3303,24.3457,126200.0
2010-03-01 09:55:00,31.68,31.69,31.66,31.68,63000.0,24.3457,24.3534,24.3303,24.3457,63000.0
2010-03-01 10:00:00,31.67,31.7,31.64,31.68,193700.0,24.338,24.3611,24.315,24.3457,193700.0
2010-03-01 10:05:00,31.69,31.73,31.68,31.72,154000.0,24.3534,24.3841,24.3457,24.3764,154000.0
2010-03-01 10:10:00,31.72,31.75,31.71,31.72,49200.0,24.3764,24.3995,24.3687,24.3764,49200.0
2010-03-01 10:15:00,31.72,31.74,31.71,31.72,92100.0,24.3764,24.3918,24.3687,24.3764,92100.0
2010-03-01 10:20:00,31.71,31.72,31.67,31.68,39900.0,24.3687,24.3764,24.338,24.3457,39900.0
2010-03-01 10:25:00,31.67,31.69,31.67,31.68,78200.0,24.338,24.3534,24.338,24.3457,78200.0
2010-03-01 10:30:00,31.68,31.69,31.65,31.68,70600.0,24.3457,24.3534,24.3226,24.3457,70600.0
2010-03-01 10:35:00,31.67,31.7,31.67,31.69,37800.0,24.338,24.3611,24.338,24.3534,37800.0
2010-03-01 10:40:00,31.7,31.72,31.69,31.71,45000.0,24.3611,24.3764,24.3534,24.3687,45000.0
2010-03-01 10:45:00,31.71,31.73,31.7,31.71,57400.0,24.3687,24.3841,24.3611,24.3687,57400.0
2010-03-01 10:50:00,31.72,31.73,31.7,31.72,96100.0,24.3764,24.3841,24.3611,24.3764,96100.0
2010-03-01 10:55:00,31.72,31.73,31.71,31.72,25200.0,24.3764,24.3841,24.3687,24.3764,25200.0
2010-03-01 11:00:00,31.72,31.74,31.72,31.73,18900.0,24.3764,24.3918,24.3764,24.3841,18900.0
2010-03-01 11:05:00,31.73,31.79,31.72,31.79,98200.0,24.3841,24.4302,24.3764,24.4302,98200.0
2010-03-01 11:10:00,31.78,31.81,31.77,31.78,97400.0,24.4225,24.4456,24.4149,24.4225,97400.0
2010-03-01 11:15:00,31.78,31.8,31.78,31.78,30700.0,24.4225,24.4379,24.4225,24.4225,30700.0
2010-03-01 11:20:00,31.78,31.78,31.75,31.76,31600.0,24.4225,24.4225,24.3995,24.4072,31600.0
2010-03-01 11:25:00,31.76,31.77,31.75,31.76,35500.0,24.4072,24.4149,24.3995,24.4072,35500.0
2010-03-01 11:30:00,31.77,31.78,31.76,31.78,70700.0,24.4149,24.4225,24.4072,24.4225,70700.0
2010-03-01 11:35:00,31.78,31.79,31.77,31.78,19000.0,24.4225,24.4302,24.4149,24.4225,19000.0
2010-03-01 11:40:00,31.78,31.78,31.74,31.74,47500.0,24.4225,24.4225,24.3918,24.3918,47500.0
2010-03-01 11:45:00,31.74,31.76,31.73,31.73,23000.0,24.3918,24.4072,24.3841,24.3841,23000.0
2010-03-01 11:50:00,31.73,31.75,31.72,31.75,72800.0,24.3841,24.3995,24.3764,24.3995,72800.0
2010-03-01 11:55:00,31.75,31.75,31.73,31.73,32700.0,24.3995,24.3995,24.3841,24.3841,32700.0
2010-03-01 12:00:00,31.74,31.76,31.74,31.76,169300.0,24.3918,24.4072,24.3918,24.4072,169300.0
2010-03-01 12:05:00,31.76,31.78,31.75,31.77,42000.0,24.4072,24.4225,24.3995,24.4149,42000.0
2010-03-01 12:10:00,31.77,31.78,31.77,31.78,37200.0,24.4149,24.4225,24.4149,24.4225,37200.0
2010-03-01 12:15:00,31.77,31.78,31.76,31.77,10200.0,24.4149,24.4225,24.4072,24.4149,10200.0
2010-03-01 12:20:00,31.77,31.78,31.76,31.77,20900.0,24.4149,24.4225,24.4072,24.4149,20900.0
2010-03-01 12:25:00,31.76,31.78,31.76,31.77,17600.0,24.4072,24.4225,24.4072,24.4149,17600.0
2010-03-01 12:30:00,31.76,31.76,31.73,31.74,23100.0,24.4072,24.4072,24.3841,24.3918,23100.0
2010-03-01 12:35:00,31.74,31.75,31.74,31.74,17400.0,24.3918,24.3995,24.3918,24.3918,17400.0
2010-03-01 12:40:00,31.74,31.74,31.72,31.73,19500.0,24.3918,24.3918,24.3764,24.3841,19500.0
2010-03-01 12:45:00,31.72,31.73,31.72,31.72,22500.0,24.3764,24.3841,24.3764,24.3764,22500.0
2010-03-01 12:50:00,31.73,31.74,31.72,31.73,55900.0,24.3841,24.3918,24.3764,24.3841,55900.0
2010-03-01 12:55:00,31.72,31.73,31.7,31.71,30100.0,24.3764,24.3841,24.3611,24.3687,30100.0
2010-03-01 13:00:00,31.71,31.72,31.69,31.71,37800.0,24.3687,24.3764,24.3534,24.3687,37800.0
2010-03-01 13:05:00,31.71,31.73,31.71,31.73,25200.0,24.3687,24.3841,24.3687,24.3841,25200.0
2010-03-01 13:10:00,31.73,31.74,31.72,31.73,43600.0,24.3841,24.3918,24.3764,24.3841,43600.0
2010-03-01 13:15:00,31.73,31.73,31.71,31.71,14300.0,24.3841,24.3841,24.3687,24.3687,14300.0
2010-03-01 13:20:00,31.71,31.72,31.69,31.69,22000.0,24.3687,24.3764,24.3534,24.3534,22000.0
2010-03-01 13:25:00,31.7,31.7,31.69,31.7,20400.0,24.3611,24.3611,24.3534,24.3611,20400.0
2010-03-01 13:30:00,31.7,31.71,31.7,31.71,17200.0,24.3611,24.3687,24.3611,24.3687,17200.0
2010-03-01 13:35:00,31.71,31.72,31.7,31.7,17100.0,24.3687,24.3764,24.3611,24.3611,17100.0
2010-03-01 13:40:00,31.71,31.73,31.7,31.73,22800.0,24.3687,24.3841,24.3611,24.3841,22800.0
2010-03-01 13:45:00,31.73,31.74,31.72,31.73,25300.0,24.3841,24.3918,24.3764,24.3841,25300.0
2010-03-01 13:50:00,31.73,31.73,31.71,31.71,25000.0,24.3841,24.3841,24.3687,24.3687,25000.0
2010-03-01 13:55:00,31.71,31.72,31.7,31.7,47100.0,24.3687,24.3764,24.3611,24.3611,47100.0
2010-03-01 14:00:00,31.71,31.71,31.7,31.7,20600.0,24.3687,24.3687,24.3611,24.3611,20600.0
2010-03-01 14:05:00,31.7,31.71,31.69,31.69,18100.0,24.3611,24.3687,24.3534,24.3534,18100.0
2010-03-01 14:10:00,31.7,31.7,31.69,31.7,24200.0,24.3611,24.3611,24.3534,24.3611,24200.0
2010-03-01 14:15:00,31.7,31.73,31.7,31.72,33000.0,24.3611,24.3841,24.3611,24.3764,33000.0
2010-03-01 14:20:00,31.7,31.7,31.69,31.69,21300.0,24.3611,24.3611,24.3534,24.3534,21300.0
2010-03-01 14:25:00,31.7,31.7,31.69,31.7,14400.0,24.3611,24.3611,24.3534,24.3611,14400.0
2010-03-01 14:30:00,31.7,31.7,31.68,31.68,34400.0,24.3611,24.3611,24.3457,24.3457,34400.0
2010-03-01 14:35:00,31.68,31.68,31.66,31.67,26900.0,24.3457,24.3457,24.3303,24.338,26900.0
2010-03-01 14:40:00,31.66,31.68,31.65,31.67,60300.0,24.3303,24.3457,24.3226,24.338,60300.0
2010-03-01 14:45:00,31.67,31.67,31.65,31.65,74500.0,24.338,24.338,24.3226,24.3226,74500.0
2010-03-01 14:50:00,31.64,31.67,31.64,31.67,70300.0,24.315,24.338,24.315,24.338,70300.0
2010-03-01 14:55:00,31.66,31.67,31.64,31.65,97300.0,24.3303,24.338,24.315,24.3226,97300.0
2010-03-01 15:00:00,31.65,31.67,31.65,31.66,61400.0,24.3226,24.338,24.3226,24.3303,61400.0
2010-03-01 15:05:00,31.66,31.66,31.63,31.63,17100.0,24.3303,24.3303,24.3073,24.3073,17100.0
2010-03-01 15:10:00,31.63,31.66,31.63,31.64,67100.0,24.3073,24.3303,24.3073,24.315,67100.0
2010-03-01 15:15:00,31.64,31.67,31.64,31.66,35300.0,24.315,24.338,24.315,24.3303,35300.0
2010-03-01 15:20:00,31.66,31.69,31.66,31.69,90400.0,24.3303,24.3534,24.3303,24.3534,90400.0
2010-03-01 15:25:00,31.7,31.71,31.67,31.67,44900.0,24.3611,24.3687,24.338,24.338,44900.0
2010-03-01 15:30:00,31.68,31.7,31.67,31.69,117300.0,24.3457,24.3611,24.338,24.3534,117300.0
2010-03-01 15:35:00,31.69,31.69,31.68,31.68,28300.0,24.3534,24.3534,24.3457,24.3457,28300.0
2010-03-01 15:40:00,31.68,31.69,31.65,31.67,159400.0,24.3457,24.3534,24.3226,24.338,159400.0
2010-03-01 15:45:00,31.67,31.67,31.64,31.65,120500.0,24.338,24.338,24.315,24.3226,120500.0
2010-03-01 15:50:00,31.65,31.7,31.65,31.7,220100.0,24.3226,24.3611,24.3226,24.3611,220100.0
2010-03-01 15:55:00,31.7,31.71,31.69,31.7,586600.0,24.3611,24.3687,24.3534,24.3611,586600.0
2010-03-02 09:30:00,31.75,31.83,31.73,31.75,300400.0,24.3995,24.461,24.3841,24.3995,300400.0
2010-03-02 09:35:00,31.76,31.79,31.74,31.76,70700.0,24.4072,24.4302,24.3918,24.4072,70700.0
2010-03-02 09:40:00,31.76,31.77,31.73,31.75,240000.0,24.4072,24.4149,24.3841,24.3995,240000.0
2010-03-02 09:45:00,31.74,31.77,31.73,31.73,212200.0,24.3918,24.4149,24.3841,24.3841,212200.0
2010-03-02 09:50:00,31.73,31.75,31.71,31.73,115700.0,24.3841,24.3995,24.3687,24.3841,115700.0
2010-03-02 09:55:00,31.74,31.78,31.74,31.75,85400.0,24.3918,24.4225,24.3918,24.3995,85400.0
2010-03-02 10:00:00,31.75,31.81,31.75,31.79,262800.0,24.3995,24.4456,24.3995,24.4302,262800.0
2010-03-02 10:05:00,31.79,31.8,31.78,31.79,21400.0,24.4302,24.4379,24.4225,24.4302,21400.0
2010-03-02 10:10:00,31.79,31.8,31.74,31.74,109700.0,24.4302,24.4379,24.3918,24.3918,109700.0
2010-03-02 10:15:00,31.74,31.78,31.71,31.78,90800.0,24.3918,24.4225,24.3687,24.4225,90800.0
2010-03-02 10:20:00,31.78,31.82,31.78,31.82,38100.0,24.4225,24.4533,24.4225,24.4533,38100.0
2010-03-02 10:25:00,31.82,31.83,31.81,31.82,45400.0,24.4533,24.461,24.4456,24.4533,45400.0
2010-03-02 10:30:00,31.82,31.84,31.82,31.83,54900.0,24.4533,24.4686,24.4533,24.461,54900.0
2010-03-02 10:35:00,31.83,31.86,31.83,31.86,53400.0,24.461,24.484,24.461,24.484,53400.0
2010-03-02 10:40:00,31.85,31.88,31.84,31.84,115300.0,24.4763,24.4994,24.4686,24.4686,115300.0
2010-03-02 10:45:00,31.85,31.86,31.84,31.85,62100.0,24.4763,24.484,24.4686,24.4763,62100.0
2010-03-02 10:50:00,31.85,31.86,31.84,31.86,62100.0,24.4763,24.484,24.4686,24.484,62100.0
2010-03-02 10:55:00,31.85,31.88,31.84,31.85,50700.0,24.4763,24.4994,24.4686,24.4763,50700.0
2010-03-02 11:00:00,31.85,31.87,31.84,31.87,42900.0,24.4763,24.4917,24.4686,24.4917,42900.0
2010-03-02 11:05:00,31.86,31.88,31.86,31.88,38200.0,24.484,24.4994,24.484,24.4994,38200.0
2010-03-02 11:10:00,31.88,31.91,31.87,31.89,141900.0,24.4994,24.5224,24.4917,24.5071,141900.0
2010-03-02 11:15:00,31.88,31.9,31.88,31.89,42800.0,24.4994,24.5148,24.4994,24.5071,42800.0
2010-03-02 11:20:00,31.88,31.89,31.87,31.88,23000.0,24.4994,24.5071,24.4917,24.4994,23000.0
2010-03-02 11:25:00,31.88,31.91,31.88,31.89,55100.0,24.4994,24.5224,24.4994,24.5071,55100.0
2010-03-02 11:30:00,31.89,31.89,31.87,31.89,38600.0,24.5071,24.5071,24.4917,24.5071,38600.0
2010-03-02 11:35:00,31.89,31.92,31.89,31.91,94200.0,24.5071,24.5301,24.5071,24.5224,94200.0
2010-03-02 11:40:00,31.91,31.91,31.9,31.91,38900.0,24.5224,24.5224,24.5148,24.5224,38900.0
2010-03-02 11:45:00,31.91,31.92,31.88,31.89,40000.0,24.5224,24.5301,24.4994,24.5071,40000.0
2010-03-02 11:50:00,31.88,31.92,31.88,31.91,30000.0,24.4994,24.5301,24.4994,24.5224,30000.0
2010-03-02 11:55:00,31.91,31.91,31.9,31.9,21000.0,24.5224,24.5224,24.5148,24.5148,21000.0
2010-03-02 12:00:00,31.91,31.94,31.91,31.94,114800.0,24.5224,24.5455,24.5224,24.5455,114800.0
2010-03-02 12:05:00,31.93,31.94,31.92,31.93,108400.0,24.5378,24.5455,24.5301,24.5378,108400.0
2010-03-02 12:10:00,31.93,31.94,31.9,31.9,22800.0,24.5378,24.5455,24.5148,24.5148,22800.0
2010-03-02 12:15:00,31.9,31.91,31.88,31.89,27100.0,24.5148,24.5224,24.4994,24.5071,27100.0
2010-03-02 12:20:00,31.89,31.9,31.88,31.89,30500.0,24.5071,24.5148,24.4994,24.5071,30500.0
2010-03-02 12:25:00,31.89,31.91,31.89,31.9,25700.0,24.5071,24.5224,24.5071,24.5148,25700.0
2010-03-02 12:30:00,31.91,31.91,31.87,31.88,24700.0,24.5224,24.5224,24.4917,24.4994,24700.0
2010-03-02 12:35:00,31.88,31.91,31.88,31.91,28000.0,24.4994,24.5224,24.4994,24.5224,28000.0
2010-03-02 12:40:00,31.9,31.91,31.89,31.9,29000.0,24.5148,24.5224,24.5071,24.5148,29000.0
2010-03-02 12:45:00,31.9,31.91,31.89,31.91,29700.0,24.5148,24.5224,24.5071,24.5224,29700.0
2010-03-02 12:50:00,31.9,31.92,31.9,31.9,56300.0,24.5148,24.5301,24.5148,24.5148,56300.0
2010-03-02 12:55:00,31.9,31.91,31.9,31.9,17900.0,24.5148,24.5224,24.5148,24.5148,17900.0
2010-03-02 13:00:00,31.89,31.91,31.89,31.9,12500.0,24.5071,24.5224,24.5071,24.5148,12500.0
2010-03-02 13:05:00,31.9,31.91,31.89,31.9,20200.0,24.5148,24.5224,24.5071,24.5148,20200.0
2010-03-02 13:10:00,31.9,31.9,31.89,31.9,22100.0,24.5148,24.5148,24.5071,24.5148,22100.0
2010-03-02 13:15:00,31.9,31.92,31.9,31.91,29000.0,24.5148,24.5301,24.5148,24.5224,29000.0
2010-03-02 13:20:00,31.9,31.91,31.89,31.9,15400.0,24.5148,24.5224,24.5071,24.5148,15400.0
2010-03-02 13:25:00,31.9,31.9,31.88,31.88,26500.0,24.5148,24.5148,24.4994,24.4994,26500.0
2010-03-02 13:30:00,31.88,31.89,31.87,31.88,24100.0,24.4994,24.5071,24.4917,24.4994,24100.0
2010-03-02 13:35:00,31.87,31.88,31.87,31.87,10200.0,24.4917,24.4994,24.4917,24.4917,10200.0
2010-03-02 13:40:00,31.88,31.89,31.88,31.89,21100.0,24.4994,24.5071,24.4994,24.5071,21100.0
2010-03-02 13:45:00,31.89,31.9,31.88,31.89,34100.0,24.5071,24.5148,24.4994,24.5071,34100.0
2010-03-02 13:50:00,31.88,31.9,31.87,31.9,21500.0,24.4994,24.5148,24.4917,24.5148,21500.0
2010-03-02 13:55:00,31.9,31.92,31.89,31.89,47600.0,24.5148,24.5301,24.5071,24.5071,47600.0
2010-03-02 14:00:00,31.9,31.91,31.87,31.9,86000.0,24.5148,24.5224,24.4917,24.5148,86000.0
2010-03-02 14:05:00,31.91,31.91,31.88,31.89,47000.0,24.5224,24.5224,24.4994,24.5071,47000.0
2010-03-02 14:10:00,31.89,31.91,31.88,31.88,27700.0,24.5071,24.5224,24.4994,24.4994,27700.0
2010-03-02 14:15:00,31.89,31.9,31.87,31.88,64900.0,24.5071,24.5148,24.4917,24.4994,64900.0
2010-03-02 14:20:00,31.89,31.91,31.88,31.91,21700.0,24.5071,24.5224,24.4994,24.5224,21700.0
2010-03-02 14:25:00,31.9,31.91,31.88,31.88,24400.0,24.5148,24.5224,24.4994,24.4994,24400.0
2010-03-02 14:30:00,31.89,31.9,31.87,31.89,40800.0,24.5071,24.5148,24.4917,24.5071,40800.0
2010-03-02 14:35:00,31.89,31.91,31.89,31.91,45600.0,24.5071,24.5224,24.5071,24.5224,45600.0
2010-03-02 14:40:00,31.92,31.92,31.88,31.88,27800.0,24.5301,24.5301,24.4994,24.4994,27800.0
2010-03-02 14:45:00,31.88,31.89,31.88,31.89,13500.0,24.4994,24.5071,24.4994,24.5071,13500.0
2010-03-02 14:50:00,31.89,31.89,31.85,31.85,148900.0,24.5071,24.5071,24.4763,24.4763,148900.0
2010-03-02 14:55:00,31.85,31.87,31.84,31.86,54000.0,24.4763,24.4917,24.4686,24.484,54000.0
2010-03-02 15:00:00,31.86,31.88,31.86,31.86,50200.0,24.484,24.4994,24.484,24.484,50200.0
2010-03-02 15:05:00,31.86,31.88,31.85,31.88,32200.0,24.484,24.4994,24.4763,24.4994,32200.0
2010-03-02 15:10:00,31.87,31.89,31.87,31.89,30900.0,24.4917,24.5071,24.4917,24.5071,30900.0
2010-03-02 15:15:00,31.89,31.89,31.84,31.84,32200.0,24.5071,24.5071,24.4686,24.4686,32200.0
2010-03-02 15:20:00,31.84,31.85,31.82,31.84,48000.0,24.4686,24.4763,24.4533,24.4686,48000.0
2010-03-02 15:25:00,31.83,31.84,31.81,31.82,48800.0,24.461,24.4686,24.4456,24.4533,48800.0
2010-03-02 15:30:00,31.82,31.86,31.81,31.84,81900.0,24.4533,24.484,24.4456,24.4686,81900.0
2010-03-02 15:35:00,31.84,31.85,31.83,31.83,72600.0,24.4686,24.4763,24.461,24.461,72600.0
2010-03-02 15:40:00,31.83,31.84,31.79,31.8,107100.0,24.461,24.4686,24.4302,24.4379,107100.0
2010-03-02 15:45:00,31.79,31.82,31.79,31.8,113900.0,24.4302,24.4533,24.4302,24.4379,113900.0
2010-03-02 15:50:00,31.81,31.81,31.78,31.78,156600.0,24.4456,24.4456,24.4225,24.4225,156600.0
2010-03-02 15:55:00,31.78,31.84,31.78,31.83,459500.0,24.4225,24.4686,24.4225,24.461,459500.0
2010-03-03 09:30:00,31.96,31.96,31.81,31.82,89600.0,24.5609,24.5609,24.4456,24.4533,89600.0
2010-03-03 09:35:00,31.81,31.83,31.78,31.79,101000.0,24.4456,24.461,24.4225,24.4302,101000.0
2010-03-03 09:40:00,31.79,31.8,31.77,31.8,162000.0,24.4302,24.4379,24.4149,24.4379,162000.0
2010-03-03 09:45:00,31.79,31.86,31.78,31.86,44500.0,24.4302,24.484,24.4225,24.484,44500.0
2010-03-03 09:50:00,31.85,31.89,31.85,31.88,132100.0,24.4763,24.5071,24.4763,24.4994,132100.0
2010-03-03 09:55:00,31.88,31.9,31.88,31.9,35500.0,24.4994,24.5148,24.4994,24.5148,35500.0
2010-03-03 10:00:00,31.9,31.94,31.85,31.86,184400.0,24.5148,24.5455,24.4763,24.484,184400.0
2010-03-03 10:05:00,31.85,31.88,31.85,31.85,68400.0,24.4763,24.4994,24.4763,24.4763,68400.0
2010-03-03 10:10:00,31.85,31.87,31.84,31.85,73500.0,24.4763,24.4917,24.4686,24.4763,73500.0
2010-03-03 10:15:00,31.84,31.85,31.83,31.85,24700.0,24.4686,24.4763,24.461,24.4763,24700.0
2010-03-03 10:20:00,31.85,31.87,31.82,31.82,64100.0,24.4763,24.4917,24.4533,24.4533,64100.0
2010-03-03 10:25:00,31.82,31.84,31.82,31.83,42100.0,24.4533,24.4686,24.4533,24.461,42100.0
2010-03-03 10:30:00,31.83,31.86,31.82,31.86,115700.0,24.461,24.484,24.4533,24.484,115700.0
2010-03-03 10:35:00,31.86,31.88,31.85,31.86,44700.0,24.484,24.4994,24.4763,24.484,44700.0
2010-03-03 10:40:00,31.86,31.87,31.83,31.84,23300.0,24.484,24.4917,24.461,24.4686,23300.0
2010-03-03 10:45:00,31.84,31.88,31.84,31.87,23500.0,24.4686,24.4994,24.4686,24.4917,23500.0
2010-03-03 10:50:00,31.87,31.88,31.86,31.88,15700.0,24.4917,24.4994,24.484,24.4994,15700.0
2010-03-03 10:55:00,31.88,31.91,31.88,31.89,62000.0,24.4994,24.5224,24.4994,24.5071,62000.0
2010-03-03 11:00:00,31.89,31.9,31.85,31.85,53300.0,24.5071,24.5148,24.4763,24.4763,53300.0
2010-03-03 11:05:00,31.85,31.88,31.85,31.86,41400.0,24.4763,24.4994,24.4763,24.484,41400.0
2010-03-03 11:10:00,31.85,31.85,31.83,31.85,52300.0,24.4763,24.4763,24.461,24.4763,52300.0
2010-03-03 11:15:00,31.85,31.85,31.84,31.84,24400.0,24.4763,24.4763,24.4686,24.4686,24400.0
2010-03-03 11:20:00,31.84,31.87,31.84,31.86,53900.0,24.4686,24.4917,24.4686,24.484,53900.0
2010-03-03 11:25:00,31.86,31.87,31.85,31.85,25200.0,24.484,24.4917,24.4763,24.4763,25200.0
2010-03-03 11:30:00,31.86,31.86,31.83,31.83,11600.0,24.484,24.484,24.461,24.461,11600.0
2010-03-03 11:35:00,31.84,31.84,31.79,31.8,49700.0,24.4686,24.4686,24.4302,24.4379,49700.0
2010-03-03 11:40:00,31.79,31.8,31.78,31.79,35700.0,24.4302,24.4379,24.4225,24.4302,35700.0
2010-03-03 11:45:00,31.79,31.8,31.77,31.77,70500.0,24.4302,24.4379,24.4149,24.4149,70500.0
2010-03-03 11:50:00,31.77,31.79,31.77,31.79,21600.0,24.4149,24.4302,24.4149,24.4302,21600.0
2010-03-03 11:55:00,31.78,31.8,31.78,31.79,6200.0,24.4225,24.4379,24.4225,24.4302,6200.0
2010-03-03 12:00:00,31.79,31.8,31.77,31.78,11600.0,24.4302,24.4379,24.4149,24.4225,11600.0
2010-03-03 12:05:00,31.77,31.77,31.75,31.76,29500.0,24.4149,24.4149,24.3995,24.4072,29500.0
2010-03-03 12:10:00,31.77,31.77,31.74,31.75,29400.0,24.4149,24.4149,24.3918,24.3995,29400.0
2010-03-03 12:15:00,31.75,31.76,31.74,31.76,24500.0,24.3995,24.4072,24.3918,24.4072,24500.0
2010-03-03 12:20:00,31.76,31.79,31.76,31.79,28200.0,24.4072,24.4302,24.4072,24.4302,28200.0
2010-03-03 12:25:00,31.78,31.78,31.77,31.77,7300.0,24.4225,24.4225,24.4149,24.4149,7300.0
2010-03-03 12:30:00,31.77,31.78,31.77,31.77,20300.0,24.4149,24.4225,24.4149,24.4149,20300.0
2010-03-03 12:35:00,31.77,31.78,31.75,31.76,20500.0,24.4149,24.4225,24.3995,24.4072,20500.0
2010-03-03 12:40:00,31.76,31.76,31.75,31.75,5500.0,24.4072,24.4072,24.3995,24.3995,5500.0
2010-03-03 12:45:00,31.75,31.76,31.74,31.75,17100.0,24.3995,24.4072,24.3918,24.3995,17100.0
2010-03-03 12:50:00,31.74,31.75,31.73,31.73,8700.0,24.3918,24.3995,24.3841,24.3841,8700.0
2010-03-03 12:55:00,31.72,31.74,31.72,31.74,29800.0,24.3764,24.3918,24.3764,24.3918,29800.0
2010-03-03 13:00:00,31.73,31.74,31.73,31.74,29600.0,24.3841,24.3918,24.3841,24.3918,29600.0
2010-03-03 13:05:00,31.74,31.75,31.73,31.74,14000.0,24.3918,24.3995,24.3841,24.3918,14000.0
2010-03-03 13:10:00,31.73,31.75,31.73,31.75,17000.0,24.3841,24.3995,24.3841,24.3995,17000.0
2010-03-03 13:15:00,31.74,31.76,31.73,31.73,204600.0,24.3918,24.4072,24.3841,24.3841,204600.0
2010-03-03 13:20:00,31.73,31.74,31.72,31.72,40400.0,24.3841,24.3918,24.3764,24.3764,40400.0
2010-03-03 13:25:00,31.72,31.73,31.72,31.72,16800.0,24.3764,24.3841,24.3764,24.3764,16800.0
2010-03-03 13:30:00,31.72,31.73,31.72,31.72,143500.0,24.3764,24.3841,24.3764,24.3764,143500.0
2010-03-03 13:35:00,31.73,31.73,31.71,31.72,46800.0,24.3841,24.3841,24.3687,24.3764,46800.0
2010-03-03 13:40:00,31.72,31.74,31.72,31.72,92700.0,24.3764,24.3918,24.3764,24.3764,92700.0
2010-03-03 13:45:00,31.72,31.73,31.72,31.73,18100.0,24.3764,24.3841,24.3764,24.3841,18100.0
2010-03-03 13:50:00,31.73,31.74,31.72,31.74,11700.0,24.3841,24.3918,24.3764,24.3918,11700.0
2010-03-03 13:55:00,31.74,31.75,31.73,31.75,19200.0,24.3918,24.3995,24.3841,24.3995,19200.0
2010-03-03 14:00:00,31.75,31.77,31.75,31.75,43800.0,24.3995,24.4149,24.3995,24.3995,43800.0
2010-03-03 14:05:00,31.76,31.77,31.75,31.75,145500.0,24.4072,24.4149,24.3995,24.3995,145500.0
2010-03-03 14:10:00,31.75,31.76,31.75,31.75,13700.0,24.3995,24.4072,24.3995,24.3995,13700.0
2010-03-03 14:15:00,31.74,31.74,31.71,31.72,52700.0,24.3918,24.3918,24.3687,24.3764,52700.0
2010-03-03 14:20:00,31.71,31.72,31.69,31.7,23300.0,24.3687,24.3764,24.3534,24.3611,23300.0
2010-03-03 14:25:00,31.71,31.71,31.69,31.7,57200.0,24.3687,24.3687,24.3534,24.3611,57200.0
2010-03-03 14:30:00,31.69,31.7,31.69,31.69,44200.0,24.3534,24.3611,24.3534,24.3534,44200.0
2010-03-03 14:35:00,31.69,31.7,31.69,31.69,17200.0,24.3534,24.3611,24.3534,24.3534,17200.0
2010-03-03 14:40:00,31.68,31.69,31.66,31.68,72800.0,24.3457,24.3534,24.3303,24.3457,72800.0
2010-03-03 14:45:00,31.67,31.67,31.63,31.64,70400.0,24.338,24.338,24.3073,24.315,70400.0
2010-03-03 14:50:00,31.63,31.67,31.63,31.67,19200.0,24.3073,24.338,24.3073,24.338,19200.0
2010-03-03 14:55:00,31.67,31.68,31.65,31.67,41500.0,24.338,24.3457,24.3226,24.338,41500.0
2010-03-03 15:00:00,31.67,31.69,31.65,31.69,176100.0,24.338,24.3534,24.3226,24.3534,176100.0
2010-03-03 15:05:00,31.68,31.71,31.68,31.7,132600.0,24.3457,24.3687,24.3457,24.3611,132600.0
2010-03-03 15:10:00,31.71,31.72,31.69,31.72,55100.0,24.3687,24.3764,24.3534,24.3764,55100.0
2010-03-03 15:15:00,31.72,31.72,31.7,31.7,109500.0,24.3764,24.3764,24.3611,24.3611,109500.0
2010-03-03 15:20:00,31.7,31.71,31.69,31.69,83600.0,24.3611,24.3687,24.3534,24.3534,83600.0
2010-03-03 15:25:00,31.69,31.7,31.68,31.69,71600.0,24.3534,24.3611,24.3457,24.3534,71600.0
2010-03-03 15:30:00,31.7,31.71,31.67,31.71,77500.0,24.3611,24.3687,24.338,24.3687,77500.0
2010-03-03 15:35:00,31.71,31.72,31.69,31.69,50200.0,24.3687,24.3764,24.3534,24.3534,50200.0
2010-03-03 15:40:00,31.7,31.7,31.68,31.68,115600.0,24.3611,24.3611,24.3457,24.3457,115600.0
2010-03-03 15:45:00,31.69,31.72,31.68,31.71,166600.0,24.3534,24.3764,24.3457,24.3687,166600.0
2010-03-03 15:50:00,31.71,31.72,31.68,31.69,153600.0,24.3687,24.3764,24.3457,24.3534,153600.0
2010-03-03 15:55:00,31.68,31.7,31.67,31.67,411900.0,24.3457,24.3611,24.338,24.338,411900.0
2010-03-04 09:30:00,31.72,31.74,31.68,31.71,168000.0,24.3764,24.3918,24.3457,24.3687,168000.0
2010-03-04 09:35:00,31.71,31.74,31.67,31.67,198400.0,24.3687,24.3918,24.338,24.338,198400.0
2010-03-04 09:40:00,31.68,31.71,31.68,31.7,58200.0,24.3457,24.3687,24.3457,24.3611,58200.0
2010-03-04 09:45:00,31.71,31.71,31.64,31.65,35500.0,24.3687,24.3687,24.315,24.3226,35500.0
2010-03-04 09:50:00,31.66,31.69,31.65,31.69,24800.0,24.3303,24.3534,24.3226,24.3534,24800.0
2010-03-04 09:55:00,31.69,31.71,31.68,31.69,13900.0,24.3534,24.3687,24.3457,24.3534,13900.0
2010-03-04 10:00:00,31.68,31.68,31.64,31.66,62800.0,24.3457,24.3457,24.315,24.3303,62800.0
2010-03-04 10:05:00,31.66,31.66,31.62,31.63,52300.0,24.3303,24.3303,24.2996,24.3073,52300.0
2010-03-04 10:10:00,31.63,31.65,31.62,31.62,65000.0,24.3073,24.3226,24.2996,24.2996,65000.0
2010-03-04 10:15:00,31.62,31.63,31.6,31.61,168300.0,24.2996,24.3073,24.2842,24.2919,168300.0
2010-03-04 10:20:00,31.61,31.64,31.6,31.63,130800.0,24.2919,24.315,24.2842,24.3073,130800.0
2010-03-04 10:25:00,31.63,31.63,31.6,31.61,123300.0,24.3073,24.3073,24.2842,24.2919,123300.0
2010-03-04 10:30:00,31.62,31.62,31.57,31.57,67800.0,24.2996,24.2996,24.2612,24.2612,67800.0
2010-03-04 10:35:00,31.57,31.59,31.57,31.59,59700.0,24.2612,24.2765,24.2612,24.2765,59700.0
2010-03-04 10:40:00,31.59,31.69,31.57,31.61,253100.0,24.2765,24.3534,24.2612,24.2919,253100.0
2010-03-04 10:45:00,31.61,31.63,31.59,31.62,57200.0,24.2919,24.3073,24.2765,24.2996,57200.0
2010-03-04 10:50:00,31.62,31.62,31.6,31.6,15900.0,24.2996,24.2996,24.2842,24.2842,15900.0
2010-03-04 10:55:00,31.6,31.62,31.6,31.61,12800.0,24.2842,24.2996,24.2842,24.2919,12800.0
2010-03-04 11:00:00,31.61,31.63,31.61,31.63,11600.0,24.2919,24.3073,24.2919,24.3073,11600.0
2010-03-04 11:05:00,31.63,31.64,31.61,31.62,12200.0,24.3073,24.315,24.2919,24.2996,12200.0
2010-03-04 11:10:00,31.62,31.64,31.61,31.61,6600.0,24.2996,24.315,24.2919,24.2919,6600.0
2010-03-04 11:15:00,31.6,31.62,31.59,31.6,23900.0,24.2842,24.2996,24.2765,24.2842,23900.0
2010-03-04 11:20:00,31.59,31.59,31.56,31.59,63100.0,24.2765,24.2765,24.2535,24.2765,63100.0
2010-03-04 11:25:00,31.59,31.59,31.57,31.57,51800.0,24.2765,24.2765,24.2612,24.2612,51800.0
2010-03-04 11:30:00,31.57,31.58,31.52,31.52,76000.0,24.2612,24.2688,24.2227,24.2227,76000.0
2010-03-04 11:35:00,31.52,31.54,31.5,31.53,40200.0,24.2227,24.2381,24.2074,24.2304,40200.0
2010-03-04 11:40:00,31.54,31.54,31.53,31.54,69200.0,24.2381,24.2381,24.2304,24.2381,69200.0
2010-03-04 11:45:00,31.54,31.59,31.53,31.57,61100.0,24.2381,24.2765,24.2304,24.2612,61100.0
2010-03-04 11:50:00,31.57,31.58,31.57,31.58,6900.0,24.2612,24.2688,24.2612,24.2688,6900.0
2010-03-04 11:55:00,31.58,31.59,31.57,31.57,13700.0,24.2688,24.2765,24.2612,24.2612,13700.0
2010-03-04 12:00:00,31.57,31.59,31.56,31.57,46300.0,24.2612,24.2765,24.2535,24.2612,46300.0
2010-03-04 12:05:00,31.57,31.59,31.57,31.57,11100.0,24.2612,24.2765,24.2612,24.2612,11100.0
2010-03-04 12:10:00,31.57,31.59,31.57,31.58,26300.0,24.2612,24.2765,24.2612,24.2688,26300.0
2010-03-04 12:15:00,31.58,31.59,31.57,31.58,60700.0,24.2688,24.2765,24.2612,24.2688,60700.0
2010-03-04 12:20:00,31.59,31.6,31.58,31.59,37800.0,24.2765,24.2842,24.2688,24.2765,37800.0
2010-03-04 12:25:00,31.59,31.6,31.58,31.58,41100.0,24.2765,24.2842,24.2688,24.2688,41100.0
2010-03-04 12:30:00,31.58,31.59,31.57,31.57,23400.0,24.2688,24.2765,24.2612,24.2612,23400.0
2010-03-04 12:35:00,31.57,31.57,31.55,31.55,15700.0,24.2612,24.2612,24.2458,24.2458,15700.0
2010-03-04 12:40:00,31.55,31.57,31.54,31.56,19900.0,24.2458,24.2612,24.2381,24.2535,19900.0
2010-03-04 12:45:00,31.56,31.57,31.56,31.57,18800.0,24.2535,24.2612,24.2535,24.2612,18800.0
2010-03-04 12:50:00,31.57,31.58,31.56,31.57,29300.0,24.2612,24.2688,24.2535,24.2612,29300.0
2010-03-04 12:55:00,31.56,31.57,31.55,31.55,23700.0,24.2535,24.2612,24.2458,24.2458,23700.0
2010-03-04 13:00:00,31.55,31.56,31.55,31.55,22200.0,24.2458,24.2535,24.2458,24.2458,22200.0
2010-03-04 13:05:00,31.54,31.57,31.54,31.56,34500.0,24.2381,24.2612,24.2381,24.2535,34500.0
2010-03-04 13:10:00,31.56,31.56,31.55,31.55,5800.0,24.2535,24.2535,24.2458,24.2458,5800.0
2010-03-04 13:15:00,31.56,31.59,31.55,31.56,22300.0,24.2535,24.2765,24.2458,24.2535,22300.0
2010-03-04 13:20:00,31.56,31.56,31.53,31.53,66300.0,24.2535,24.2535,24.2304,24.2304,66300.0
2010-03-04 13:25:00,31.54,31.54,31.51,31.51,21400.0,24.2381,24.2381,24.215,24.215,21400.0
2010-03-04 13:30:00,31.52,31.52,31.49,31.49,123700.0,24.2227,24.2227,24.1997,24.1997,123700.0
2010-03-04 13:35:00,31.48,31.49,31.47,31.48,24600.0,24.192,24.1997,24.1843,24.192,24600.0
2010-03-04 13:40:00,31.48,31.49,31.48,31.49,37000.0,24.192,24.1997,24.192,24.1997,37000.0
2010-03-04 13:45:00,31.5,31.5,31.48,31.48,74000.0,24.2074,24.2074,24.192,24.192,74000.0
2010-03-04 13:50:00,31.48,31.5,31.46,31.5,241600.0,24.192,24.2074,24.1766,24.2074,241600.0
2010-03-04 13:55:00,31.51,31.53,31.49,31.52,246100.0,24.215,24.2304,24.1997,24.2227,246100.0
2010-03-04 14:00:00,31.52,31.52,31.49,31.5,152500.0,24.2227,24.2227,24.1997,24.2074,152500.0
2010-03-04 14:05:00,31.5,31.53,31.5,31.53,66100.0,24.2074,24.2304,24.2074,24.2304,66100.0
2010-03-04 14:10:00,31.53,31.53,31.51,31.52,21900.0,24.2304,24.2304,24.215,24.2227,21900.0
2010-03-04 14:15:00,31.52,31.54,31.52,31.52,232400.0,24.2227,24.2381,24.2227,24.2227,232400.0
2010-03-04 14:20:00,31.52,31.52,31.51,31.51,34900.0,24.2227,24.2227,24.215,24.215,34900.0
2010-03-04 14:25:00,31.51,31.52,31.51,31.52,27900.0,24.215,24.2227,24.215,24.2227,27900.0
2010-03-04 14:30:00,31.52,31.53,31.5,31.53,35100.0,24.2227,24.2304,24.2074,24.2304,35100.0
2010-03-04 14:35:00,31.54,31.54,31.51,31.52,14700.0,24.2381,24.2381,24.215,24.2227,14700.0
2010-03-04 14:40:00,31.53,31.54,31.51,31.51,183100.0,24.2304,24.2381,24.215,24.215,183100.0
2010-03-04 14:45:00,31.52,31.54,31.51,31.52,78400.0,24.2227,24.2381,24.215,24.2227,78400.0
2010-03-04 14:50:00,31.52,31.54,31.52,31.53,30500.0,24.2227,24.2381,24.2227,24.2304,30500.0
2010-03-04 14:55:00,31.53,31.55,31.53,31.54,21400.0,24.2304,24.2458,24.2304,24.2381,21400.0
2010-03-04 15:00:00,31.53,31.54,31.52,31.53,19600.0,24.2304,24.2381,24.2227,24.2304,19600.0
2010-03-04 15:05:00,31.53,31.54,31.52,31.54,24400.0,24.2304,24.2381,24.2227,24.2381,24400.0
2010-03-04 15:10:00,31.53,31.53,31.52,31.53,52500.0,24.2304,24.2304,24.2227,24.2304,52500.0
2010-03-04 15:15:00,31.53,31.54,31.52,31.54,53400.0,24.2304,24.2381,24.2227,24.2381,53400.0
2010-03-04 15:20:00,31.54,31.54,31.53,31.53,32100.0,24.2381,24.2381,24.2304,24.2304,32100.0
2010-03-04 15:25:00,31.54,31.55,31.53,31.55,65500.0,24.2381,24.2458,24.2304,24.2458,65500.0
2010-03-04 15:30:00,31.56,31.58,31.55,31.57,80600.0,24.2535,24.2688,24.2458,24.2612,80600.0
2010-03-04 15:35:00,31.56,31.58,31.56,31.57,77600.0,24.2535,24.2688,24.2535,24.2612,77600.0
2010-03-04 15:40:00,31.57,31.6,31.56,31.6,96800.0,24.2612,24.2842,24.2535,24.2842,96800.0
2010-03-04 15:45:00,31.6,31.64,31.58,31.58,202600.0,24.2842,24.315,24.2688,24.2688,202600.0
2010-03-04 15:50:00,31.59,31.61,31.58,31.6,69300.0,24.2765,24.2919,24.2688,24.2842,69300.0
2010-03-04 15:55:00,31.61,31.62,31.58,31.6,368300.0,24.2919,24.2996,24.2688,24.2842,368300.0
2010-03-05 09:30:00,31.65,31.73,31.61,31.71,103600.0,24.3226,24.3841,24.2919,24.3687,103600.0
2010-03-05 09:35:00,31.72,31.73,31.67,31.68,131200.0,24.3764,24.3841,24.338,24.3457,131200.0
2010-03-05 09:40:00,31.68,31.69,31.64,31.69,58000.0,24.3457,24.3534,24.315,24.3534,58000.0
2010-03-05 09:45:00,31.68,31.76,31.67,31.75,103600.0,24.3457,24.4072,24.338,24.3995,103600.0
2010-03-05 09:50:00,31.75,31.79,31.75,31.75,48200.0,24.3995,24.4302,24.3995,24.3995,48200.0
2010-03-05 09:55:00,31.75,31.76,31.74,31.75,18700.0,24.3995,24.4072,24.3918,24.3995,18700.0
2010-03-05 10:00:00,31.76,31.77,31.75,31.76,126800.0,24.4072,24.4149,24.3995,24.4072,126800.0
2010-03-05 10:05:00,31.75,31.78,31.74,31.78,59800.0,24.3995,24.4225,24.3918,24.4225,59800.0
2010-03-05 10:10:00,31.79,31.82,31.79,31.81,39500.0,24.4302,24.4533,24.4302,24.4456,39500.0
2010-03-05 10:15:00,31.81,31.83,31.81,31.82,56800.0,24.4456,24.461,24.4456,24.4533,56800.0
2010-03-05 10:20:00,31.81,31.83,31.8,31.81,52600.0,24.4456,24.461,24.4379,24.4456,52600.0
2010-03-05 10:25:00,31.82,31.88,31.82,31.87,110800.0,24.4533,24.4994,24.4533,24.4917,110800.0
2010-03-05 10:30:00,31.88,31.88,31.86,31.87,97200.0,24.4994,24.4994,24.484,24.4917,97200.0
2010-03-05 10:35:00,31.86,31.86,31.84,31.86,50100.0,24.484,24.484,24.4686,24.484,50100.0
2010-03-05 10:40:00,31.85,31.85,31.84,31.85,150500.0,24.4763,24.4763,24.4686,24.4763,150500.0
2010-03-05 10:45:00,31.85,31.86,31.85,31.86,29500.0,24.4763,24.484,24.4763,24.484,29500.0
2010-03-05 10:50:00,31.87,31.87,31.86,31.87,45400.0,24.4917,24.4917,24.484,24.4917,45400.0
2010-03-05 10:55:00,31.86,31.87,31.86,31.86,26000.0,24.484,24.4917,24.484,24.484,26000.0
2010-03-05 11:00:00,31.86,31.88,31.86,31.86,32200.0,24.484,24.4994,24.484,24.484,32200.0
2010-03-05 11:05:00,31.86,31.89,31.85,31.89,38000.0,24.484,24.5071,24.4763,24.5071,38000.0
2010-03-05 11:10:00,31.89,31.89,31.88,31.89,80200.0,24.5071,24.5071,24.4994,24.5071,80200.0
2010-03-05 11:15:00,31.89,31.9,31.88,31.89,48500.0,24.5071,24.5148,24.4994,24.5071,48500.0
2010-03-05 11:20:00,31.9,31.9,31.86,31.88,31900.0,24.5148,24.5148,24.484,24.4994,31900.0
2010-03-05 11:25:00,31.87,31.88,31.86,31.86,18700.0,24.4917,24.4994,24.484,24.484,18700.0
2010-03-05 11:30:00,31.87,31.88,31.86,31.87,15500.0,24.4917,24.4994,24.484,24.4917,15500.0
2010-03-05 11:35:00,31.87,31.87,31.84,31.84,7400.0,24.4917,24.4917,24.4686,24.4686,7400.0
2010-03-05 11:40:00,31.84,31.85,31.83,31.84,39100.0,24.4686,24.4763,24.461,24.4686,39100.0
2010-03-05 11:45:00,31.85,31.87,31.85,31.87,20000.0,24.4763,24.4917,24.4763,24.4917,20000.0
2010-03-05 11:50:00,31.87,31.87,31.86,31.87,19900.0,24.4917,24.4917,24.484,24.4917,19900.0
2010-03-05 11:55:00,31.87,31.87,31.84,31.84,40100.0,24.4917,24.4917,24.4686,24.4686,40100.0
2010-03-05 12:00:00,31.84,31.87,31.84,31.87,20800.0,24.4686,24.4917,24.4686,24.4917,20800.0
2010-03-05 12:05:00,31.87,31.88,31.85,31.86,64300.0,24.4917,24.4994,24.4763,24.484,64300.0
2010-03-05 12:10:00,31.86,31.86,31.85,31.85,42000.0,24.484,24.484,24.4763,24.4763,42000.0
2010-03-05 12:15:00,31.85,31.87,31.85,31.87,20600.0,24.4763,24.4917,24.4763,24.4917,20600.0
2010-03-05 12:20:00,31.86,31.87,31.86,31.87,13000.0,24.484,24.4917,24.484,24.4917,13000.0
2010-03-05 12:25:00,31.86,31.87,31.85,31.85,24500.0,24.484,24.4917,24.4763,24.4763,24500.0
2010-03-05 12:30:00,31.86,31.87,31.85,31.86,11700.0,24.484,24.4917,24.4763,24.484,11700.0
2010-03-05 12:35:00,31.86,31.87,31.85,31.87,47700.0,24.484,24.4917,24.4763,24.4917,47700.0
2010-03-05 12:40:00,31.87,31.88,31.87,31.87,38200.0,24.4917,24.4994,24.4917,24.4917,38200.0
2010-03-05 12:45:00,31.87,31.88,31.86,31.87,47400.0,24.4917,24.4994,24.484,24.4917,47400.0
2010-03-05 12:50:00,31.86,31.87,31.86,31.87,4900.0,24.484,24.4917,24.484,24.4917,4900.0
2010-03-05 12:55:00,31.85,31.87,31.85,31.86,52500.0,24.4763,24.4917,24.4763,24.484,52500.0
2010-03-05 13:00:00,31.86,31.86,31.84,31.84,21500.0,24.484,24.484,24.4686,24.4686,21500.0
2010-03-05 13:05:00,31.84,31.85,31.83,31.85,17000.0,24.4686,24.4763,24.461,24.4763,17000.0
2010-03-05 13:10:00,31.85,31.87,31.84,31.87,15100.0,24.4763,24.4917,24.4686,24.4917,15100.0
2010-03-05 13:15:00,31.86,31.87,31.84,31.85,66600.0,24.484,24.4917,24.4686,24.4763,66600.0
2010-03-05 13:20:00,31.84,31.86,31.84,31.86,16700.0,24.4686,24.484,24.4686,24.484,16700.0
2010-03-05 13:25:00,31.86,31.86,31.85,31.86,117500.0,24.484,24.484,24.4763,24.484,117500.0
2010-03-05 13:30:00,31.85,31.87,31.85,31.87,150200.0,24.4763,24.4917,24.4763,24.4917,150200.0
2010-03-05 13:35:00,31.86,31.87,31.84,31.84,190800.0,24.484,24.4917,24.4686,24.4686,190800.0
2010-03-05 13:40:00,31.85,31.87,31.84,31.86,24600.0,24.4763,24.4917,24.4686,24.484,24600.0
2010-03-05 13:45:00,31.86,31.88,31.86,31.88,22300.0,24.484,24.4994,24.484,24.4994,22300.0
2010-03-05 13:50:00,31.88,31.89,31.87,31.87,40500.0,24.4994,24.5071,24.4917,24.4917,40500.0
2010-03-05 13:55:00,31.87,31.88,31.87,31.88,14100.0,24.4917,24.4994,24.4917,24.4994,14100.0
2010-03-05 14:00:00,31.88,31.89,31.88,31.88,7400.0,24.4994,24.5071,24.4994,24.4994,7400.0
2010-03-05 14:05:00,31.88,31.9,31.88,31.9,15600.0,24.4994,24.5148,24.4994,24.5148,15600.0
2010-03-05 14:10:00,31.89,31.89,31.87,31.88,35600.0,24.5071,24.5071,24.4917,24.4994,35600.0
2010-03-05 14:15:00,31.88,31.88,31.86,31.86,20700.0,24.4994,24.4994,24.484,24.484,20700.0
2010-03-05 14:20:00,31.86,31.87,31.85,31.85,60800.0,24.484,24.4917,24.4763,24.4763,60800.0
2010-03-05 14:25:00,31.85,31.87,31.84,31.87,23400.0,24.4763,24.4917,24.4686,24.4917,23400.0
2010-03-05 14:30:00,31.87,31.89,31.87,31.89,46300.0,24.4917,24.5071,24.4917,24.5071,46300.0
2010-03-05 14:35:00,31.88,31.89,31.88,31.89,5300.0,24.4994,24.5071,24.4994,24.5071,5300.0
2010-03-05 14:40:00,31.88,31.92,31.88,31.91,84600.0,24.4994,24.5301,24.4994,24.5224,84600.0
2010-03-05 14:45:00,31.91,31.94,31.9,31.93,118600.0,24.5224,24.5455,24.5148,24.5378,118600.0
2010-03-05 14:50:00,31.93,31.95,31.93,31.94,59100.0,24.5378,24.5532,24.5378,24.5455,59100.0
2010-03-05 14:55:00,31.93,31.93,31.92,31.93,28900.0,24.5378,24.5378,24.5301,24.5378,28900.0
2010-03-05 15:00:00,31.93,31.98,31.93,31.98,71900.0,24.5378,24.5762,24.5378,24.5762,71900.0
2010-03-05 15:05:00,31.97,31.98,31.96,31.97,91300.0,24.5686,24.5762,24.5609,24.5686,91300.0
2010-03-05 15:10:00,31.96,31.97,31.95,31.95,29000.0,24.5609,24.5686,24.5532,24.5532,29000.0
2010-03-05 15:15:00,31.95,31.96,31.94,31.95,99600.0,24.5532,24.5609,24.5455,24.5532,99600.0
2010-03-05 15:20:00,31.95,31.95,31.93,31.94,78200.0,24.5532,24.5532,24.5378,24.5455,78200.0
2010-03-05 15:25:00,31.93,31.95,31.92,31.93,143700.0,24.5378,24.5532,24.5301,24.5378,143700.0
2010-03-05 15:30:00,31.93,31.97,31.93,31.97,122800.0,24.5378,24.5686,24.5378,24.5686,122800.0
2010-03-05 15:35:00,31.97,31.97,31.95,31.95,39600.0,24.5686,24.5686,24.5532,24.5532,39600.0
2010-03-05 15:40:00,31.95,31.97,31.95,31.95,114500.0,24.5532,24.5686,24.5532,24.5532,114500.0
2010-03-05 15:45:00,31.96,31.97,31.95,31.96,119000.0,24.5609,24.5686,24.5532,24.5609,119000.0
2010-03-05 15:50:00,31.97,31.99,31.96,31.98,298400.0,24.5686,24.5839,24.5609,24.5762,298400.0
2010-03-05 15:55:00,31.98,32.01,31.96,32.01,744700.0,24.5762,24.5993,24.5609,24.5993,744700.0
2010-03-08 09:30:00,32.03,32.03,31.94,31.96,133800.0,24.6147,24.6147,24.5455,24.5609,133800.0
2010-03-08 09:35:00,31.98,31.98,31.94,31.94,110600.0,24.5762,24.5762,24.5455,24.5455,110600.0
2010-03-08 09:40:00,31.94,31.97,31.93,31.95,138900.0,24.5455,24.5686,24.5378,24.5532,138900.0
2010-03-08 09:45:00,31.96,31.96,31.92,31.92,87000.0,24.5609,24.5609,24.5301,24.5301,87000.0
2010-03-08 09:50:00,31.91,31.94,31.91,31.92,100300.0,24.5224,24.5455,24.5224,24.5301,100300.0
2010-03-08 09:55:00,31.93,31.93,31.9,31.9,270000.0,24.5378,24.5378,24.5148,24.5148,270000.0
2010-03-08 10:00:00,31.91,31.94,31.91,31.93,123900.0,24.5224,24.5455,24.5224,24.5378,123900.0
2010-03-08 10:05:00,31.93,31.94,31.91,31.91,46500.0,24.5378,24.5455,24.5224,24.5224,46500.0
2010-03-08 10:10:00,31.9,31.91,31.89,31.89,30800.0,24.5148,24.5224,24.5071,24.5071,30800.0
2010-03-08 10:15:00,31.9,31.91,31.88,31.9,78700.0,24.5148,24.5224,24.4994,24.5148,78700.0
2010-03-08 10:20:00,31.9,31.91,31.89,31.9,69000.0,24.5148,24.5224,24.5071,24.5148,69000.0
2010-03-08 10:25:00,31.89,31.9,31.88,31.89,67100.0,24.5071,24.5148,24.4994,24.5071,67100.0
2010-03-08 10:30:00,31.88,31.88,31.82,31.84,152100.0,24.4994,24.4994,24.4533,24.4686,152100.0
2010-03-08 10:35:00,31.84,31.87,31.84,31.85,105900.0,24.4686,24.4917,24.4686,24.4763,105900.0
2010-03-08 10:40:00,31.85,31.86,31.84,31.84,85900.0,24.4763,24.484,24.4686,24.4686,85900.0
2010-03-08 10:45:00,31.85,31.86,31.84,31.85,72100.0,24.4763,24.484,24.4686,24.4763,72100.0
2010-03-08 10:50:00,31.84,31.86,31.84,31.84,88100.0,24.4686,24.484,24.4686,24.4686,88100.0
2010-03-08 10:55:00,31.85,31.85,31.84,31.84,20300.0,24.4763,24.4763,24.4686,24.4686,20300.0
2010-03-08 11:00:00,31.85,31.87,31.84,31.86,30000.0,24.4763,24.4917,24.4686,24.484,30000.0
2010-03-08 11:05:00,31.86,31.88,31.86,31.88,19600.0,24.484,24.4994,24.484,24.4994,19600.0
2010-03-08 11:10:00,31.88,31.89,31.87,31.89,56000.0,24.4994,24.5071,24.4917,24.5071,56000.0
2010-03-08 11:15:00,31.89,31.89,31.87,31.87,22000.0,24.5071,24.5071,24.4917,24.4917,22000.0
2010-03-08 11:20:00,31.87,31.89,31.85,31.89,38200.0,24.4917,24.5071,24.4763,24.5071,38200.0
2010-03-08 11:25:00,31.88,31.89,31.85,31.87,94800.0,24.4994,24.5071,24.4763,24.4917,94800.0
2010-03-08 11:30:00,31.86,31.87,31.85,31.85,85600.0,24.484,24.4917,24.4763,24.4763,85600.0
2010-03-08 11:35:00,31.86,31.88,31.85,31.87,57700.0,24.484,24.4994,24.4763,24.4917,57700.0
2010-03-08 11:40:00,31.88,31.88,31.87,31.88,10600.0,24.4994,24.4994,24.4917,24.4994,10600.0
2010-03-08 11:45:00,31.88,31.89,31.88,31.89,22700.0,24.4994,24.5071,24.4994,24.5071,22700.0
2010-03-08 11:50:00,31.88,31.89,31.85,31.85,58800.0,24.4994,24.5071,24.4763,24.4763,58800.0
2010-03-08 11:55:00,31.86,31.88,31.85,31.88,38200.0,24.484,24.4994,24.4763,24.4994,38200.0
2010-03-08 12:00:00,31.88,31.88,31.85,31.86,107500.0,24.4994,24.4994,24.4763,24.484,107500.0
2010-03-08 12:05:00,31.86,31.87,31.85,31.85,159000.0,24.484,24.4917,24.4763,24.4763,159000.0
2010-03-08 12:10:00,31.85,31.87,31.85,31.86,42400.0,24.4763,24.4917,24.4763,24.484,42400.0
2010-03-08 12:15:00,31.85,31.89,31.85,31.87,37600.0,24.4763,24.5071,24.4763,24.4917,37600.0
2010-03-08 12:20:00,31.87,31.88,31.87,31.87,4200.0,24.4917,24.4994,24.4917,24.4917,4200.0
2010-03-08 12:25:00,31.86,31.88,31.86,31.88,23100.0,24.484,24.4994,24.484,24.4994,23100.0
2010-03-08 12:30:00,31.88,31.88,31.87,31.88,22400.0,24.4994,24.4994,24.4917,24.4994,22400.0
2010-03-08 12:35:00,31.88,31.89,31.88,31.88,7700.0,24.4994,24.5071,24.4994,24.4994,7700.0
2010-03-08 12:40:00,31.89,31.89,31.88,31.88,2600.0,24.5071,24.5071,24.4994,24.4994,2600.0
2010-03-08 12:45:00,31.89,31.89,31.86,31.88,29800.0,24.5071,24.5071,24.484,24.4994,29800.0
2010-03-08 12:50:00,31.87,31.89,31.87,31.87,14900.0,24.4917,24.5071,24.4917,24.4917,14900.0
2010-03-08 12:55:00,31.88,31.89,31.86,31.89,18700.0,24.4994,24.5071,24.484,24.5071,18700.0
2010-03-08 13:00:00,31.89,31.91,31.89,31.9,139700.0,24.5071,24.5224,24.5071,24.5148,139700.0
2010-03-08 13:05:00,31.91,31.91,31.89,31.89,11400.0,24.5224,24.5224,24.5071,24.5071,11400.0
2010-03-08 13:10:00,31.87,31.9,31.87,31.88,51200.0,24.4917,24.5148,24.4917,24.4994,51200.0
2010-03-08 13:15:00,31.89,31.89,31.87,31.87,21100.0,24.5071,24.5071,24.4917,24.4917,21100.0
2010-03-08 13:20:00,31.87,31.88,31.87,31.88,14800.0,24.4917,24.4994,24.4917,24.4994,14800.0
2010-03-08 13:25:00,31.88,31.88,31.87,31.88,4500.0,24.4994,24.4994,24.4917,24.4994,4500.0
2010-03-08 13:30:00,31.89,31.89,31.88,31.88,9400.0,24.5071,24.5071,24.4994,24.4994,9400.0
2010-03-08 13:35:00,31.88,31.92,31.88,31.91,19000.0,24.4994,24.5301,24.4994,24.5224,19000.0
2010-03-08 13:40:00,31.91,31.92,31.91,31.91,12800.0,24.5224,24.5301,24.5224,24.5224,12800.0
2010-03-08 13:45:00,31.91,31.92,31.9,31.9,14800.0,24.5224,24.5301,24.5148,24.5148,14800.0
2010-03-08 13:50:00,31.9,31.92,31.89,31.9,58200.0,24.5148,24.5301,24.5071,24.5148,58200.0
2010-03-08 13:55:00,31.9,31.92,31.9,31.9,16100.0,24.5148,24.5301,24.5148,24.5148,16100.0
2010-03-08 14:00:00,31.9,31.92,31.9,31.91,49600.0,24.5148,24.5301,24.5148,24.5224,49600.0
2010-03-08 14:05:00,31.92,31.92,31.91,31.91,6000.0,24.5301,24.5301,24.5224,24.5224,6000.0
2010-03-08 14:10:00,31.92,31.92,31.91,31.92,4200.0,24.5301,24.5301,24.5224,24.5301,4200.0
2010-03-08 14:15:00,31.92,31.92,31.89,31.9,20000.0,24.5301,24.5301,24.5071,24.5148,20000.0
2010-03-08 14:20:00,31.9,31.9,31.89,31.9,14400.0,24.5148,24.5148,24.5071,24.5148,14400.0
2010-03-08 14:25:00,31.9,31.91,31.9,31.9,10100.0,24.5148,24.5224,24.5148,24.5148,10100.0
2010-03-08 14:30:00,31.91,31.91,31.9,31.9,4300.0,24.5224,24.5224,24.5148,24.5148,4300.0
2010-03-08 14:35:00,31.9,31.91,31.89,31.91,91300.0,24.5148,24.5224,24.5071,24.5224,91300.0
2010-03-08 14:40:00,31.91,31.91,31.9,31.9,99600.0,24.5224,24.5224,24.5148,24.5148,99600.0
2010-03-08 14:45:00,31.91,31.91,31.89,31.9,57500.0,24.5224,24.5224,24.5071,24.5148,57500.0
2010-03-08 14:50:00,31.9,31.9,31.89,31.89,27700.0,24.5148,24.5148,24.5071,24.5071,27700.0
2010-03-08 14:55:00,31.89,31.9,31.88,31.89,20200.0,24.5071,24.5148,24.4994,24.5071,20200.0
2010-03-08 15:00:00,31.89,31.9,31.88,31.9,63900.0,24.5071,24.5148,24.4994,24.5148,63900.0
2010-03-08 15:05:00,31.89,31.9,31.87,31.88,45300.0,24.5071,24.5148,24.4917,24.4994,45300.0
2010-03-08 15:10:00,31.87,31.88,31.87,31.87,22800.0,24.4917,24.4994,24.4917,24.4917,22800.0
2010-03-08 15:15:00,31.87,31.89,31.87,31.89,29900.0,24.4917,24.5071,24.4917,24.5071,29900.0
2010-03-08 15:20:00,31.89,31.89,31.89,31.89,6500.0,24.5071,24.5071,24.5071,24.5071,6500.0
2010-03-08 15:25:00,31.89,31.89,31.88,31.89,7000.0,24.5071,24.5071,24.4994,24.5071,7000.0
2010-03-08 15:30:00,31.89,31.89,31.87,31.88,28600.0,24.5071,24.5071,24.4917,24.4994,28600.0
2010-03-08 15:35:00,31.88,31.89,31.88,31.89,36200.0,24.4994,24.5071,24.4994,24.5071,36200.0
2010-03-08 15:40:00,31.89,31.9,31.88,31.88,90200.0,24.5071,24.5148,24.4994,24.4994,90200.0
2010-03-08 15:45:00,31.88,31.88,31.86,31.86,40700.0,24.4994,24.4994,24.484,24.484,40700.0
2010-03-08 15:50:00,31.87,31.87,31.86,31.87,53200.0,24.4917,24.4917,24.484,24.4917,53200.0
2010-03-08 15:55:00,31.86,31.87,31.84,31.85,323600.0,24.484,24.4917,24.4686,24.4763,323600.0
2010-03-09 09:30:00,31.73,31.82,31.69,31.81,63700.0,24.3841,24.4533,24.3534,24.4456,63700.0
2010-03-09 09:35:00,31.82,31.85,31.79,31.8,37900.0,24.4533,24.4763,24.4302,24.4379,37900.0
2010-03-09 09:40:00,31.79,31.8,31.76,31.77,87600.0,24.4302,24.4379,24.4072,24.4149,87600.0
2010-03-09 09:45:00,31.78,31.8,31.78,31.78,116700.0,24.4225,24.4379,24.4225,24.4225,116700.0
2010-03-09 09:50:00,31.79,31.81,31.78,31.81,45600.0,24.4302,24.4456,24.4225,24.4456,45600.0
2010-03-09 09:55:00,31.81,31.84,31.8,31.84,80100.0,24.4456,24.4686,24.4379,24.4686,80100.0
2010-03-09 10:00:00,31.83,31.84,31.81,31.84,30000.0,24.461,24.4686,24.4456,24.4686,30000.0
2010-03-09 10:05:00,31.84,31.86,31.82,31.82,16400.0,24.4686,24.484,24.4533,24.4533,16400.0
2010-03-09 10:10:00,31.83,31.84,31.82,31.84,23800.0,24.461,24.4686,24.4533,24.4686,23800.0
2010-03-09 10:15:00,31.84,31.85,31.83,31.84,49200.0,24.4686,24.4763,24.461,24.4686,49200.0
2010-03-09 10:20:00,31.83,31.84,31.82,31.83,70000.0,24.461,24.4686,24.4533,24.461,70000.0
2010-03-09 10:25:00,31.83,31.83,31.81,31.83,32200.0,24.461,24.461,24.4456,24.461,32200.0
2010-03-09 10:30:00,31.82,31.83,31.81,31.82,65000.0,24.4533,24.461,24.4456,24.4533,65000.0
2010-03-09 10:35:00,31.82,31.84,31.81,31.81,27800.0,24.4533,24.4686,24.4456,24.4456,27800.0
2010-03-09 10:40:00,31.81,31.84,31.8,31.83,52800.0,24.4456,24.4686,24.4379,24.461,52800.0
2010-03-09 10:45:00,31.83,31.84,31.82,31.82,72800.0,24.461,24.4686,24.4533,24.4533,72800.0
2010-03-09 10:50:00,31.83,31.85,31.82,31.84,63200.0,24.461,24.4763,24.4533,24.4686,63200.0
2010-03-09 10:55:00,31.84,31.85,31.82,31.85,101200.0,24.4686,24.4763,24.4533,24.4763,101200.0
2010-03-09 11:00:00,31.84,31.84,31.82,31.82,16700.0,24.4686,24.4686,24.4533,24.4533,16700.0
2010-03-09 11:05:00,31.83,31.85,31.82,31.84,52300.0,24.461,24.4763,24.4533,24.4686,52300.0
2010-03-09 11:10:00,31.85,31.88,31.85,31.85,361200.0,24.4763,24.4994,24.4763,24.4763,361200.0
2010-03-09 11:15:00,31.85,31.86,31.85,31.86,28700.0,24.4763,24.484,24.4763,24.484,28700.0
2010-03-09 11:20:00,31.86,31.87,31.85,31.86,33200.0,24.484,24.4917,24.4763,24.484,33200.0
2010-03-09 11:25:00,31.86,31.87,31.86,31.86,5300.0,24.484,24.4917,24.484,24.484,5300.0
2010-03-09 11:30:00,31.86,31.86,31.84,31.86,104600.0,24.484,24.484,24.4686,24.484,104600.0
2010-03-09 11:35:00,31.86,31.89,31.84,31.84,54700.0,24.484,24.5071,24.4686,24.4686,54700.0
2010-03-09 11:40:00,31.84,31.85,31.82,31.82,21000.0,24.4686,24.4763,24.4533,24.4533,21000.0
2010-03-09 11:45:00,31.83,31.84,31.83,31.84,15900.0,24.461,24.4686,24.461,24.4686,15900.0
2010-03-09 11:50:00,31.83,31.85,31.82,31.85,26700.0,24.461,24.4763,24.4533,24.4763,26700.0
2010-03-09 11:55:00,31.85,31.86,31.83,31.84,29000.0,24.4763,24.484,24.461,24.4686,29000.0
2010-03-09 12:00:00,31.84,31.84,31.83,31.83,75300.0,24.4686,24.4686,24.461,24.461,75300.0
2010-03-09 12:05:00,31.83,31.83,31.81,31.81,31800.0,24.461,24.461,24.4456,24.4456,31800.0
2010-03-09 12:10:00,31.82,31.85,31.81,31.85,85100.0,24.4533,24.4763,24.4456,24.4763,85100.0
2010-03-09 12:15:00,31.85,31.86,31.84,31.85,21300.0,24.4763,24.484,24.4686,24.4763,21300.0
2010-03-09 12:20:00,31.85,31.87,31.85,31.86,25600.0,24.4763,24.4917,24.4763,24.484,25600.0
2010-03-09 12:25:00,31.87,31.87,31.85,31.86,72900.0,24.4917,24.4917,24.4763,24.484,72900.0
2010-03-09 12:30:00,31.86,31.87,31.85,31.85,21300.0,24.484,24.4917,24.4763,24.4763,21300.0
2010-03-09 12:35:00,31.85,31.85,31.84,31.84,3000.0,24.4763,24.4763,24.4686,24.4686,3000.0
2010-03-09 12:40:00,31.85,31.86,31.84,31.84,65000.0,24.4763,24.484,24.4686,24.4686,65000.0
2010-03-09 12:45:00,31.84,31.86,31.84,31.86,38500.0,24.4686,24.484,24.4686,24.484,38500.0
2010-03-09 12:50:00,31.86,31.87,31.85,31.87,16500.0,24.484,24.4917,24.4763,24.4917,16500.0
2010-03-09 12:55:00,31.87,31.89,31.87,31.89,37800.0,24.4917,24.5071,24.4917,24.5071,37800.0
2010-03-09 13:00:00,31.89,31.89,31.87,31.88,21900.0,24.5071,24.5071,24.4917,24.4994,21900.0
2010-03-09 13:05:00,31.88,31.89,31.87,31.87,26200.0,24.4994,24.5071,24.4917,24.4917,26200.0
2010-03-09 13:10:00,31.88,31.88,31.87,31.87,12200.0,24.4994,24.4994,24.4917,24.4917,12200.0
2010-03-09 13:15:00,31.88,31.88,31.87,31.88,5700.0,24.4994,24.4994,24.4917,24.4994,5700.0
2010-03-09 13:20:00,31.88,31.88,31.87,31.88,7500.0,24.4994,24.4994,24.4917,24.4994,7500.0
2010-03-09 13:25:00,31.88,31.88,31.86,31.87,16700.0,24.4994,24.4994,24.484,24.4917,16700.0
2010-03-09 13:30:00,31.86,31.89,31.86,31.88,24400.0,24.484,24.5071,24.484,24.4994,24400.0
2010-03-09 13:35:00,31.88,31.88,31.85,31.85,23900.0,24.4994,24.4994,24.4763,24.4763,23900.0
2010-03-09 13:40:00,31.85,31.85,31.83,31.85,35600.0,24.4763,24.4763,24.461,24.4763,35600.0
2010-03-09 13:45:00,31.85,31.86,31.84,31.86,39900.0,24.4763,24.484,24.4686,24.484,39900.0
2010-03-09 13:50:00,31.86,31.87,31.86,31.86,26900.0,24.484,24.4917,24.484,24.484,26900.0
2010-03-09 13:55:00,31.86,31.87,31.84,31.85,25800.0,24.484,24.4917,24.4686,24.4763,25800.0
2010-03-09 14:00:00,31.84,31.85,31.84,31.85,3200.0,24.4686,24.4763,24.4686,24.4763,3200.0
2010-03-09 14:05:00,31.85,31.85,31.84,31.85,10600.0,24.4763,24.4763,24.4686,24.4763,10600.0
2010-03-09 14:10:00,31.85,31.86,31.84,31.85,5800.0,24.4763,24.484,24.4686,24.4763,5800.0
2010-03-09 14:15:00,31.85,31.86,31.85,31.85,8200.0,24.4763,24.484,24.4763,24.4763,8200.0
2010-03-09 14:20:00,31.86,31.86,31.85,31.85,5500.0,24.484,24.484,24.4763,24.4763,5500.0
2010-03-09 14:25:00,31.85,31.86,31.85,31.86,16900.0,24.4763,24.484,24.4763,24.484,16900.0
2010-03-09 14:30:00,31.85,31.86,31.84,31.84,32600.0,24.4763,24.484,24.4686,24.4686,32600.0
2010-03-09 14:35:00,31.84,31.85,31.83,31.85,24000.0,24.4686,24.4763,24.461,24.4763,24000.0
2010-03-09 14:40:00,31.84,31.85,31.83,31.84,21900.0,24.4686,24.4763,24.461,24.4686,21900.0
2010-03-09 14:45:00,31.84,31.84,31.83,31.83,78300.0,24.4686,24.4686,24.461,24.461,78300.0
2010-03-09 14:50:00,31.84,31.84,31.81,31.83,40100.0,24.4686,24.4686,24.4456,24.461,40100.0
2010-03-09 14:55:00,31.83,31.84,31.83,31.83,18700.0,24.461,24.4686,24.461,24.461,18700.0
2010-03-09 15:00:00,31.83,31.84,31.82,31.84,422400.0,24.461,24.4686,24.4533,24.4686,422400.0
2010-03-09 15:05:00,31.84,31.85,31.83,31.84,47800.0,24.4686,24.4763,24.461,24.4686,47800.0
2010-03-09 15:10:00,31.84,31.85,31.82,31.82,30500.0,24.4686,24.4763,24.4533,24.4533,30500.0
2010-03-09 15:15:00,31.83,31.83,31.8,31.82,145000.0,24.461,24.461,24.4379,24.4533,145000.0
2010-03-09 15:20:00,31.83,31.84,31.79,31.8,310100.0,24.461,24.4686,24.4302,24.4379,310100.0
2010-03-09 15:25:00,31.8,31.8,31.78,31.79,58400.0,24.4379,24.4379,24.4225,24.4302,58400.0
2010-03-09 15:30:00,31.79,31.8,31.78,31.78,25900.0,24.4302,24.4379,24.4225,24.4225,25900.0
2010-03-09 15:35:00,31.79,31.81,31.78,31.81,77900.0,24.4302,24.4456,24.4225,24.4456,77900.0
2010-03-09 15:40:00,31.81,31.83,31.8,31.81,47600.0,24.4456,24.461,24.4379,24.4456,47600.0
2010-03-09 15:45:00,31.81,31.82,31.79,31.79,71200.0,24.4456,24.4533,24.4302,24.4302,71200.0
2010-03-09 15:50:00,31.8,31.84,31.8,31.82,288800.0,24.4379,24.4686,24.4379,24.4533,288800.0
2010-03-09 15:55:00,31.82,31.83,31.8,31.81,330100.0,24.4533,24.461,24.4379,24.4456,330100.0
2010-03-10 09:30:00,31.83,31.84,31.78,31.84,103700.0,24.461,24.4686,24.4225,24.4686,103700.0
2010-03-10 09:35:00,31.85,31.87,31.82,31.84,94800.0,24.4763,24.4917,24.4533,24.4686,94800.0
2010-03-10 09:40:00,31.84,31.86,31.83,31.85,230700.0,24.4686,24.484,24.461,24.4763,230700.0
2010-03-10 09:45:00,31.84,31.86,31.83,31.86,22600.0,24.4686,24.484,24.461,24.484,22600.0
2010-03-10 09:50:00,31.87,31.88,31.84,31.85,45900.0,24.4917,24.4994,24.4686,24.4763,45900.0
2010-03-10 09:55:00,31.85,31.88,31.84,31.87,32700.0,24.4763,24.4994,24.4686,24.4917,32700.0
2010-03-10 10:00:00,31.87,31.92,31.87,31.9,64000.0,24.4917,24.5301,24.4917,24.5148,64000.0
2010-03-10 10:05:00,31.89,31.9,31.88,31.9,17800.0,24.5071,24.5148,24.4994,24.5148,17800.0
2010-03-10 10:10:00,31.9,31.93,31.89,31.92,32200.0,24.5148,24.5378,24.5071,24.5301,32200.0
2010-03-10 10:15:00,31.93,31.93,31.89,31.9,56700.0,24.5378,24.5378,24.5071,24.5148,56700.0
2010-03-10 10:20:00,31.9,31.91,31.89,31.9,44400.0,24.5148,24.5224,24.5071,24.5148,44400.0
2010-03-10 10:25:00,31.89,31.9,31.88,31.9,10800.0,24.5071,24.5148,24.4994,24.5148,10800.0
2010-03-10 10:30:00,31.91,31.92,31.89,31.9,91900.0,24.5224,24.5301,24.5071,24.5148,91900.0
2010-03-10 10:35:00,31.91,31.92,31.91,31.92,52900.0,24.5224,24.5301,24.5224,24.5301,52900.0
2010-03-10 10:40:00,31.92,31.92,31.89,31.9,33800.0,24.5301,24.5301,24.5071,24.5148,33800.0
2010-03-10 10:45:00,31.89,31.89,31.86,31.88,30200.0,24.5071,24.5071,24.484,24.4994,30200.0
2010-03-10 10:50:00,31.88,31.9,31.87,31.88,19800.0,24.4994,24.5148,24.4917,24.4994,19800.0
2010-03-10 10:55:00,31.89,31.9,31.88,31.89,21500.0,24.5071,24.5148,24.4994,24.5071,21500.0
2010-03-10 11:00:00,31.89,31.93,31.88,31.92,25700.0,24.5071,24.5378,24.4994,24.5301,25700.0
2010-03-10 11:05:00,31.93,31.93,31.91,31.92,18400.0,24.5378,24.5378,24.5224,24.5301,18400.0
2010-03-10 11:10:00,31.92,31.93,31.91,31.92,47500.0,24.5301,24.5378,24.5224,24.5301,47500.0
2010-03-10 11:15:00,31.92,31.93,31.91,31.93,24600.0,24.5301,24.5378,24.5224,24.5378,24600.0
2010-03-10 11:20:00,31.92,31.93,31.91,31.92,22200.0,24.5301,24.5378,24.5224,24.5301,22200.0
2010-03-10 11:25:00,31.91,31.92,31.9,31.91,11500.0,24.5224,24.5301,24.5148,24.5224,11500.0
2010-03-10 11:30:00,31.9,31.92,31.89,31.92,37400.0,24.5148,24.5301,24.5071,24.5301,37400.0
2010-03-10 11:35:00,31.92,31.92,31.91,31.91,37900.0,24.5301,24.5301,24.5224,24.5224,37900.0
2010-03-10 11:40:00,31.9,31.9,31.87,31.9,20700.0,24.5148,24.5148,24.4917,24.5148,20700.0
2010-03-10 11:45:00,31.89,31.9,31.87,31.89,59700.0,24.5071,24.5148,24.4917,24.5071,59700.0
2010-03-10 11:50:00,31.89,31.9,31.88,31.89,11600.0,24.5071,24.5148,24.4994,24.5071,11600.0
2010-03-10 11:55:00,31.89,31.9,31.88,31.9,18300.0,24.5071,24.5148,24.4994,24.5148,18300.0
2010-03-10 12:00:00,31.89,31.9,31.88,31.89,116300.0,24.5071,24.5148,24.4994,24.5071,116300.0
2010-03-10 12:05:00,31.89,31.89,31.84,31.84,68200.0,24.5071,24.5071,24.4686,24.4686,68200.0
2010-03-10 12:10:00,31.83,31.85,31.83,31.85,114500.0,24.461,24.4763,24.461,24.4763,114500.0
2010-03-10 12:15:00,31.85,31.86,31.84,31.86,101800.0,24.4763,24.484,24.4686,24.484,101800.0
2010-03-10 12:20:00,31.86,31.89,31.85,31.86,19800.0,24.484,24.5071,24.4763,24.484,19800.0
2010-03-10 12:25:00,31.86,31.87,31.83,31.83,43800.0,24.484,24.4917,24.461,24.461,43800.0
2010-03-10 12:30:00,31.82,31.84,31.81,31.83,85300.0,24.4533,24.4686,24.4456,24.461,85300.0
2010-03-10 12:35:00,31.83,31.85,31.83,31.85,63600.0,24.461,24.4763,24.461,24.4763,63600.0
2010-03-10 12:40:00,31.85,31.86,31.85,31.86,1900.0,24.4763,24.484,24.4763,24.484,1900.0
2010-03-10 12:45:00,31.86,31.86,31.85,31.86,15600.0,24.484,24.484,24.4763,24.484,15600.0
2010-03-10 12:50:00,31.86,31.9,31.85,31.9,55100.0,24.484,24.5148,24.4763,24.5148,55100.0
2010-03-10 12:55:00,31.89,31.91,31.89,31.89,69600.0,24.5071,24.5224,24.5071,24.5071,69600.0
2010-03-10 13:00:00,31.89,31.9,31.88,31.89,31900.0,24.5071,24.5148,24.4994,24.5071,31900.0
2010-03-10 13:05:00,31.9,31.91,31.89,31.89,11400.0,24.5148,24.5224,24.5071,24.5071,11400.0
2010-03-10 13:10:00,31.89,31.9,31.89,31.9,8200.0,24.5071,24.5148,24.5071,24.5148,8200.0
2010-03-10 13:15:00,31.9,31.92,31.89,31.9,16800.0,24.5148,24.5301,24.5071,24.5148,16800.0
2010-03-10 13:20:00,31.89,31.91,31.89,31.89,8400.0,24.5071,24.5224,24.5071,24.5071,8400.0
2010-03-10 13:25:00,31.9,31.91,31.88,31.88,19000.0,24.5148,24.5224,24.4994,24.4994,19000.0
2010-03-10 13:30:00,31.88,31.9,31.88,31.89,26000.0,24.4994,24.5148,24.4994,24.5071,26000.0
2010-03-10 13:35:00,31.89,31.9,31.88,31.88,11000.0,24.5071,24.5148,24.4994,24.4994,11000.0
2010-03-10 13:40:00,31.89,31.91,31.88,31.91,11300.0,24.5071,24.5224,24.4994,24.5224,11300.0
2010-03-10 13:45:00,31.91,31.91,31.88,31.88,94100.0,24.5224,24.5224,24.4994,24.4994,94100.0
2010-03-10 13:50:00,31.88,31.88,31.85,31.86,77600.0,24.4994,24.4994,24.4763,24.484,77600.0
2010-03-10 13:55:00,31.87,31.87,31.85,31.85,6400.0,24.4917,24.4917,24.4763,24.4763,6400.0
2010-03-10 14:00:00,31.85,31.86,31.84,31.85,24900.0,24.4763,24.484,24.4686,24.4763,24900.0
2010-03-10 14:05:00,31.86,31.92,31.86,31.9,76900.0,24.484,24.5301,24.484,24.5148,76900.0
2010-03-10 14:10:00,31.91,31.92,31.89,31.9,15600.0,24.5224,24.5301,24.5071,24.5148,15600.0
2010-03-10 14:15:00,31.91,31.93,31.91,31.92,48000.0,24.5224,24.5378,24.5224,24.5301,48000.0
2010-03-10 14:20:00,31.91,31.92,31.91,31.91,4100.0,24.5224,24.5301,24.5224,24.5224,4100.0
2010-03-10 14:25:00,31.92,31.94,31.92,31.93,90600.0,24.5301,24.5455,24.5301,24.5378,90600.0
2010-03-10 14:30:00,31.92,31.93,31.91,31.91,13200.0,24.5301,24.5378,24.5224,24.5224,13200.0
2010-03-10 14:35:00,31.91,31.92,31.9,31.92,34900.0,24.5224,24.5301,24.5148,24.5301,34900.0
2010-03-10 14:40:00,31.92,31.92,31.9,31.91,13300.0,24.5301,24.5301,24.5148,24.5224,13300.0
2010-03-10 14:45:00,31.91,31.92,31.9,31.92,39400.0,24.5224,24.5301,24.5148,24.5301,39400.0
2010-03-10 14:50:00,31.91,31.92,31.89,31.89,62000.0,24.5224,24.5301,24.5071,24.5071,62000.0
2010-03-10 14:55:00,31.89,31.89,31.87,31.87,6700.0,24.5071,24.5071,24.4917,24.4917,6700.0
2010-03-10 15:00:00,31.87,31.89,31.87,31.89,18600.0,24.4917,24.5071,24.4917,24.5071,18600.0
2010-03-10 15:05:00,31.88,31.89,31.86,31.89,38000.0,24.4994,24.5071,24.484,24.5071,38000.0
2010-03-10 15:10:00,31.89,31.92,31.89,31.9,52100.0,24.5071,24.5301,24.5071,24.5148,52100.0
2010-03-10 15:15:00,31.91,31.91,31.89,31.89,71800.0,24.5224,24.5224,24.5071,24.5071,71800.0
2010-03-10 15:20:00,31.89,31.9,31.89,31.9,50700.0,24.5071,24.5148,24.5071,24.5148,50700.0
2010-03-10 15:25:00,31.9,31.9,31.83,31.83,57200.0,24.5148,24.5148,24.461,24.461,57200.0
2010-03-10 15:30:00,31.83,31.84,31.79,31.81,258100.0,24.461,24.4686,24.4302,24.4456,258100.0
2010-03-10 15:35:00,31.81,31.83,31.8,31.83,76700.0,24.4456,24.461,24.4379,24.461,76700.0
2010-03-10 15:40:00,31.82,31.83,31.8,31.82,83100.0,24.4533,24.461,24.4379,24.4533,83100.0
2010-03-10 15:45:00,31.82,31.84,31.81,31.82,87800.0,24.4533,24.4686,24.4456,24.4533,87800.0
2010-03-10 15:50:00,31.83,31.86,31.83,31.85,87800.0,24.461,24.484,24.461,24.4763,87800.0
2010-03-10 15:55:00,31.84,31.86,31.83,31.84,272700.0,24.4686,24.484,24.461,24.4686,272700.0
2010-03-11 09:30:00,31.82,31.83,31.76,31.8,124200.0,24.4533,24.461,24.4072,24.4379,124200.0
2010-03-11 09:35:00,31.8,31.8,31.74,31.74,98300.0,24.4379,24.4379,24.3918,24.3918,98300.0
2010-03-11 09:40:00,31.75,31.77,31.73,31.73,43200.0,24.3995,24.4149,24.3841,24.3841,43200.0
2010-03-11 09:45:00,31.73,31.73,31.67,31.68,45300.0,24.3841,24.3841,24.338,24.3457,45300.0
2010-03-11 09:50:00,31.67,31.68,31.65,31.68,112200.0,24.338,24.3457,24.3226,24.3457,112200.0
2010-03-11 09:55:00,31.67,31.68,31.66,31.66,33200.0,24.338,24.3457,24.3303,24.3303,33200.0
2010-03-11 10:00:00,31.67,31.69,31.66,31.69,29900.0,24.338,24.3534,24.3303,24.3534,29900.0
2010-03-11 10:05:00,31.69,31.73,31.69,31.73,38200.0,24.3534,24.3841,24.3534,24.3841,38200.0
2010-03-11 10:10:00,31.73,31.74,31.69,31.69,27300.0,24.3841,24.3918,24.3534,24.3534,27300.0
2010-03-11 10:15:00,31.7,31.73,31.7,31.73,58200.0,24.3611,24.3841,24.3611,24.3841,58200.0
2010-03-11 10:20:00,31.73,31.74,31.72,31.73,67200.0,24.3841,24.3918,24.3764,24.3841,67200.0
2010-03-11 10:25:00,31.73,31.75,31.72,31.74,45800.0,24.3841,24.3995,24.3764,24.3918,45800.0
2010-03-11 10:30:00,31.74,31.75,31.72,31.73,26600.0,24.3918,24.3995,24.3764,24.3841,26600.0
2010-03-11 10:35:00,31.73,31.75,31.72,31.75,8600.0,24.3841,24.3995,24.3764,24.3995,8600.0
2010-03-11 10:40:00,31.75,31.77,31.74,31.75,33800.0,24.3995,24.4149,24.3918,24.3995,33800.0
2010-03-11 10:45:00,31.75,31.77,31.74,31.77,119000.0,24.3995,24.4149,24.3918,24.4149,119000.0
2010-03-11 10:50:00,31.77,31.78,31.76,31.76,55200.0,24.4149,24.4225,24.4072,24.4072,55200.0
2010-03-11 10:55:00,31.76,31.76,31.75,31.76,27700.0,24.4072,24.4072,24.3995,24.4072,27700.0
2010-03-11 11:00:00,31.77,31.78,31.76,31.76,32400.0,24.4149,24.4225,24.4072,24.4072,32400.0
2010-03-11 11:05:00,31.77,31.8,31.77,31.79,161200.0,24.4149,24.4379,24.4149,24.4302,161200.0
2010-03-11 11:10:00,31.79,31.79,31.78,31.79,98300.0,24.4302,24.4302,24.4225,24.4302,98300.0
2010-03-11 11:15:00,31.78,31.79,31.77,31.79,31500.0,24.4225,24.4302,24.4149,24.4302,31500.0
2010-03-11 11:20:00,31.78,31.79,31.78,31.78,55500.0,24.4225,24.4302,24.4225,24.4225,55500.0
2010-03-11 11:25:00,31.78,31.78,31.76,31.76,7000.0,24.4225,24.4225,24.4072,24.4072,7000.0
2010-03-11 11:30:00,31.77,31.78,31.76,31.77,78000.0,24.4149,24.4225,24.4072,24.4149,78000.0
2010-03-11 11:35:00,31.77,31.78,31.76,31.76,13200.0,24.4149,24.4225,24.4072,24.4072,13200.0
2010-03-11 11:40:00,31.76,31.77,31.75,31.76,19100.0,24.4072,24.4149,24.3995,24.4072,19100.0
2010-03-11 11:45:00,31.77,31.78,31.76,31.78,17500.0,24.4149,24.4225,24.4072,24.4225,17500.0
2010-03-11 11:50:00,31.79,31.8,31.77,31.78,12000.0,24.4302,24.4379,24.4149,24.4225,12000.0
2010-03-11 11:55:00,31.77,31.78,31.77,31.78,14400.0,24.4149,24.4225,24.4149,24.4225,14400.0
2010-03-11 12:00:00,31.79,31.79,31.77,31.78,7600.0,24.4302,24.4302,24.4149,24.4225,7600.0
2010-03-11 12:05:00,31.78,31.78,31.77,31.78,19300.0,24.4225,24.4225,24.4149,24.4225,19300.0
2010-03-11 12:10:00,31.78,31.78,31.74,31.75,86400.0,24.4225,24.4225,24.3918,24.3995,86400.0
2010-03-11 12:15:00,31.74,31.75,31.72,31.73,65200.0,24.3918,24.3995,24.3764,24.3841,65200.0
2010-03-11 12:20:00,31.74,31.74,31.72,31.72,34000.0,24.3918,24.3918,24.3764,24.3764,34000.0
2010-03-11 12:25:00,31.73,31.73,31.71,31.71,90000.0,24.3841,24.3841,24.3687,24.3687,90000.0
2010-03-11 12:30:00,31.71,31.72,31.7,31.71,29300.0,24.3687,24.3764,24.3611,24.3687,29300.0
2010-03-11 12:35:00,31.71,31.74,31.71,31.73,3400.0,24.3687,24.3918,24.3687,24.3841,3400.0
2010-03-11 12:40:00,31.74,31.75,31.73,31.75,19900.0,24.3918,24.3995,24.3841,24.3995,19900.0
2010-03-11 12:45:00,31.74,31.74,31.73,31.73,18300.0,24.3918,24.3918,24.3841,24.3841,18300.0
2010-03-11 12:50:00,31.73,31.74,31.72,31.73,4700.0,24.3841,24.3918,24.3764,24.3841,4700.0
2010-03-11 12:55:00,31.74,31.75,31.74,31.75,4000.0,24.3918,24.3995,24.3918,24.3995,4000.0
2010-03-11 13:00:00,31.76,31.77,31.75,31.77,19300.0,24.4072,24.4149,24.3995,24.4149,19300.0
2010-03-11 13:05:00,31.76,31.78,31.76,31.78,14700.0,24.4072,24.4225,24.4072,24.4225,14700.0
2010-03-11 13:10:00,31.78,31.79,31.78,31.78,9600.0,24.4225,24.4302,24.4225,24.4225,9600.0
2010-03-11 13:15:00,31.78,31.78,31.76,31.76,1600.0,24.4225,24.4225,24.4072,24.4072,1600.0
2010-03-11 13:20:00,31.77,31.78,31.76,31.78,5500.0,24.4149,24.4225,24.4072,24.4225,5500.0
2010-03-11 13:25:00,31.78,31.79,31.78,31.78,1900.0,24.4225,24.4302,24.4225,24.4225,1900.0
2010-03-11 13:30:00,31.79,31.8,31.78,31.8,3000.0,24.4302,24.4379,24.4225,24.4379,3000.0
2010-03-11 13:35:00,31.8,31.81,31.8,31.8,140500.0,24.4379,24.4456,24.4379,24.4379,140500.0
2010-03-11 13:40:00,31.8,31.81,31.8,31.8,23900.0,24.4379,24.4456,24.4379,24.4379,23900.0
2010-03-11 13:45:00,31.81,31.83,31.8,31.82,77800.0,24.4456,24.461,24.4379,24.4533,77800.0
2010-03-11 13:50:00,31.81,31.82,31.79,31.8,22700.0,24.4456,24.4533,24.4302,24.4379,22700.0
2010-03-11 13:55:00,31.8,31.8,31.77,31.78,6400.0,24.4379,24.4379,24.4149,24.4225,6400.0
2010-03-11 14:00:00,31.78,31.79,31.78,31.78,9100.0,24.4225,24.4302,24.4225,24.4225,9100.0
2010-03-11 14:05:00,31.79,31.79,31.78,31.79,12100.0,24.4302,24.4302,24.4225,24.4302,12100.0
2010-03-11 14:10:00,31.79,31.83,31.79,31.82,34000.0,24.4302,24.461,24.4302,24.4533,34000.0
2010-03-11 14:15:00,31.82,31.83,31.81,31.82,28200.0,24.4533,24.461,24.4456,24.4533,28200.0
2010-03-11 14:20:00,31.81,31.82,31.8,31.81,143000.0,24.4456,24.4533,24.4379,24.4456,143000.0
2010-03-11 14:25:00,31.8,31.81,31.79,31.81,223000.0,24.4379,24.4456,24.4302,24.4456,223000.0
2010-03-11 14:30:00,31.8,31.82,31.8,31.81,158300.0,24.4379,24.4533,24.4379,24.4456,158300.0
2010-03-11 14:35:00,31.81,31.84,31.81,31.84,77000.0,24.4456,24.4686,24.4456,24.4686,77000.0
2010-03-11 14:40:00,31.84,31.84,31.83,31.84,127800.0,24.4686,24.4686,24.461,24.4686,127800.0
2010-03-11 14:45:00,31.83,31.84,31.83,31.83,28900.0,24.461,24.4686,24.461,24.461,28900.0
2010-03-11 14:50:00,31.83,31.84,31.82,31.83,11500.0,24.461,24.4686,24.4533,24.461,11500.0
2010-03-11 14:55:00,31.83,31.83,31.82,31.83,4900.0,24.461,24.461,24.4533,24.461,4900.0
2010-03-11 15:00:00,31.82,31.83,31.82,31.83,114300.0,24.4533,24.461,24.4533,24.461,114300.0
2010-03-11 15:05:00,31.83,31.89,31.83,31.89,92300.0,24.461,24.5071,24.461,24.5071,92300.0
2010-03-11 15:10:00,31.89,31.9,31.88,31.9,141100.0,24.5071,24.5148,24.4994,24.5148,141100.0
2010-03-11 15:15:00,31.9,31.93,31.9,31.92,183000.0,24.5148,24.5378,24.5148,24.5301,183000.0
2010-03-11 15:20:00,31.92,31.93,31.91,31.91,22500.0,24.5301,24.5378,24.5224,24.5224,22500.0
2010-03-11 15:25:00,31.92,31.93,31.91,31.93,86800.0,24.5301,24.5378,24.5224,24.5378,86800.0
2010-03-11 15:30:00,31.93,31.94,31.93,31.94,87500.0,24.5378,24.5455,24.5378,24.5455,87500.0
2010-03-11 15:35:00,31.94,31.94,31.93,31.93,77700.0,24.5455,24.5455,24.5378,24.5378,77700.0
2010-03-11 15:40:00,31.94,31.97,31.93,31.97,258400.0,24.5455,24.5686,24.5378,24.5686,258400.0
2010-03-11 15:45:00,31.97,31.98,31.96,31.97,199900.0,24.5686,24.5762,24.5609,24.5686,199900.0
2010-03-11 15:50:00,31.97,32.01,31.97,32.0,429400.0,24.5686,24.5993,24.5686,24.5916,429400.0
2010-03-11 15:55:00,32.01,32.03,32.0,32.02,968100.0,24.5993,24.6147,24.5916,24.607,968100.0
2010-03-12 09:30:00,32.13,32.13,31.93,31.95,311100.0,24.6915,24.6915,24.5378,24.5532,311100.0
2010-03-12 09:35:00,31.95,31.95,31.88,31.9,281000.0,24.5532,24.5532,24.4994,24.5148,281000.0
2010-03-12 09:40:00,31.89,31.91,31.88,31.9,158000.0,24.5071,24.5224,24.4994,24.5148,158000.0
2010-03-12 09:45:00,31.89,31.91,31.87,31.88,126800.0,24.5071,24.5224,24.4917,24.4994,126800.0
2010-03-12 09:50:00,31.88,31.92,31.87,31.89,41600.0,24.4994,24.5301,24.4917,24.5071,41600.0
2010-03-12 09:55:00,31.87,31.88,31.83,31.88,78500.0,24.4917,24.4994,24.461,24.4994,78500.0
2010-03-12 10:00:00,31.88,31.88,31.81,31.82,111500.0,24.4994,24.4994,24.4456,24.4533,111500.0
2010-03-12 10:05:00,31.82,31.82,31.8,31.82,100500.0,24.4533,24.4533,24.4379,24.4533,100500.0
2010-03-12 10:10:00,31.82,31.82,31.77,31.78,154600.0,24.4533,24.4533,24.4149,24.4225,154600.0
2010-03-12 10:15:00,31.78,31.8,31.76,31.77,119000.0,24.4225,24.4379,24.4072,24.4149,119000.0
2010-03-12 10:20:00,31.77,31.81,31.76,31.8,155600.0,24.4149,24.4456,24.4072,24.4379,155600.0
2010-03-12 10:25:00,31.8,31.81,31.79,31.81,63700.0,24.4379,24.4456,24.4302,24.4456,63700.0
2010-03-12 10:30:00,31.82,31.83,31.79,31.83,39700.0,24.4533,24.461,24.4302,24.461,39700.0
2010-03-12 10:35:00,31.83,31.88,31.83,31.85,31100.0,24.461,24.4994,24.461,24.4763,31100.0
2010-03-12 10:40:00,31.84,31.84,31.8,31.81,31500.0,24.4686,24.4686,24.4379,24.4456,31500.0
2010-03-12 10:45:00,31.82,31.82,31.78,31.79,59000.0,24.4533,24.4533,24.4225,24.4302,59000.0
2010-03-12 10:50:00,31.8,31.83,31.8,31.82,43100.0,24.4379,24.461,24.4379,24.4533,43100.0
2010-03-12 10:55:00,31.82,31.83,31.8,31.81,30400.0,24.4533,24.461,24.4379,24.4456,30400.0
2010-03-12 11:00:00,31.81,31.82,31.79,31.79,19400.0,24.4456,24.4533,24.4302,24.4302,19400.0
2010-03-12 11:05:00,31.79,31.83,31.79,31.82,23600.0,24.4302,24.461,24.4302,24.4533,23600.0
2010-03-12 11:10:00,31.82,31.83,31.81,31.82,26900.0,24.4533,24.461,24.4456,24.4533,26900.0
2010-03-12 11:15:00,31.82,31.85,31.82,31.83,26900.0,24.4533,24.4763,24.4533,24.461,26900.0
2010-03-12 11:20:00,31.83,31.87,31.83,31.85,16100.0,24.461,24.4917,24.461,24.4763,16100.0
2010-03-12 11:25:00,31.85,31.86,31.83,31.85,18600.0,24.4763,24.484,24.461,24.4763,18600.0
2010-03-12 11:30:00,31.85,31.86,31.84,31.85,22300.0,24.4763,24.484,24.4686,24.4763,22300.0
2010-03-12 11:35:00,31.85,31.86,31.82,31.83,33500.0,24.4763,24.484,24.4533,24.461,33500.0
2010-03-12 11:40:00,31.84,31.85,31.82,31.82,19200.0,24.4686,24.4763,24.4533,24.4533,19200.0
2010-03-12 11:45:00,31.82,31.84,31.82,31.83,35900.0,24.4533,24.4686,24.4533,24.461,35900.0
2010-03-12 11:50:00,31.82,31.83,31.8,31.81,45700.0,24.4533,24.461,24.4379,24.4456,45700.0
2010-03-12 11:55:00,31.81,31.82,31.8,31.8,71200.0,24.4456,24.4533,24.4379,24.4379,71200.0
2010-03-12 12:00:00,31.8,31.82,31.8,31.82,140100.0,24.4379,24.4533,24.4379,24.4533,140100.0
2010-03-12 12:05:00,31.82,31.83,31.81,31.83,15800.0,24.4533,24.461,24.4456,24.461,15800.0
2010-03-12 12:10:00,31.83,31.84,31.83,31.84,14200.0,24.461,24.4686,24.461,24.4686,14200.0
2010-03-12 12:15:00,31.84,31.84,31.83,31.83,30600.0,24.4686,24.4686,24.461,24.461,30600.0
2010-03-12 12:20:00,31.84,31.85,31.83,31.84,6300.0,24.4686,24.4763,24.461,24.4686,6300.0
2010-03-12 12:25:00,31.84,31.85,31.83,31.83,17900.0,24.4686,24.4763,24.461,24.461,17900.0
2010-03-12 12:30:00,31.83,31.84,31.8,31.81,14800.0,24.461,24.4686,24.4379,24.4456,14800.0
2010-03-12 12:35:00,31.81,31.82,31.79,31.79,15400.0,24.4456,24.4533,24.4302,24.4302,15400.0
2010-03-12 12:40:00,31.79,31.81,31.79,31.79,6600.0,24.4302,24.4456,24.4302,24.4302,6600.0
2010-03-12 12:45:00,31.8,31.84,31.79,31.83,26500.0,24.4379,24.4686,24.4302,24.461,26500.0
2010-03-12 12:50:00,31.83,31.83,31.82,31.83,15800.0,24.461,24.461,24.4533,24.461,15800.0
2010-03-12 12:55:00,31.82,31.84,31.81,31.84,26200.0,24.4533,24.4686,24.4456,24.4686,26200.0
2010-03-12 13:00:00,31.84,31.85,31.84,31.85,7600.0,24.4686,24.4763,24.4686,24.4763,7600.0
2010-03-12 13:05:00,31.85,31.86,31.84,31.86,2500.0,24.4763,24.484,24.4686,24.484,2500.0
2010-03-12 13:10:00,31.86,31.87,31.85,31.86,48300.0,24.484,24.4917,24.4763,24.484,48300.0
2010-03-12 13:15:00,31.86,31.87,31.85,31.86,50400.0,24.484,24.4917,24.4763,24.484,50400.0
2010-03-12 13:20:00,31.86,31.86,31.86,31.86,1100.0,24.484,24.484,24.484,24.484,1100.0
2010-03-12 13:25:00,31.86,31.87,31.85,31.87,11800.0,24.484,24.4917,24.4763,24.4917,11800.0
2010-03-12 13:30:00,31.87,31.88,31.86,31.88,38400.0,24.4917,24.4994,24.484,24.4994,38400.0
2010-03-12 13:35:00,31.88,31.89,31.87,31.87,5700.0,24.4994,24.5071,24.4917,24.4917,5700.0
2010-03-12 13:40:00,31.87,31.88,31.86,31.87,12400.0,24.4917,24.4994,24.484,24.4917,12400.0
2010-03-12 13:45:00,31.87,31.88,31.87,31.88,3900.0,24.4917,24.4994,24.4917,24.4994,3900.0
2010-03-12 13:50:00,31.88,31.89,31.86,31.86,15100.0,24.4994,24.5071,24.484,24.484,15100.0
2010-03-12 13:55:00,31.86,31.9,31.86,31.9,7900.0,24.484,24.5148,24.484,24.5148,7900.0
2010-03-12 14:00:00,31.89,31.9,31.89,31.89,21100.0,24.5071,24.5148,24.5071,24.5071,21100.0
2010-03-12 14:05:00,31.9,31.91,31.9,31.91,13600.0,24.5148,24.5224,24.5148,24.5224,13600.0
2010-03-12 14:10:00,31.9,31.91,31.89,31.89,20800.0,24.5148,24.5224,24.5071,24.5071,20800.0
2010-03-12 14:15:00,31.89,31.9,31.88,31.9,6400.0,24.5071,24.5148,24.4994,24.5148,6400.0
2010-03-12 14:20:00,31.89,31.9,31.87,31.87,8600.0,24.5071,24.5148,24.4917,24.4917,8600.0
2010-03-12 14:25:00,31.88,31.88,31.87,31.88,14600.0,24.4994,24.4994,24.4917,24.4994,14600.0
2010-03-12 14:30:00,31.87,31.87,31.86,31.86,12500.0,24.4917,24.4917,24.484,24.484,12500.0
2010-03-12 14:35:00,31.87,31.87,31.86,31.86,8400.0,24.4917,24.4917,24.484,24.484,8400.0
2010-03-12 14:40:00,31.85,31.87,31.85,31.85,64000.0,24.4763,24.4917,24.4763,24.4763,64000.0
2010-03-12 14:45:00,31.85,31.88,31.85,31.87,26700.0,24.4763,24.4994,24.4763,24.4917,26700.0
2010-03-12 14:50:00,31.88,31.89,31.87,31.89,66800.0,24.4994,24.5071,24.4917,24.5071,66800.0
2010-03-12 14:55:00,31.87,31.88,31.87,31.87,17300.0,24.4917,24.4994,24.4917,24.4917,17300.0
2010-03-12 15:00:00,31.88,31.88,31.87,31.88,9700.0,24.4994,24.4994,24.4917,24.4994,9700.0
2010-03-12 15:05:00,31.88,31.89,31.87,31.89,8600.0,24.4994,24.5071,24.4917,24.5071,8600.0
2010-03-12 15:10:00,31.89,31.89,31.88,31.89,12300.0,24.5071,24.5071,24.4994,24.5071,12300.0
2010-03-12 15:15:00,31.89,31.89,31.86,31.86,88200.0,24.5071,24.5071,24.484,24.484,88200.0
2010-03-12 15:20:00,31.86,31.86,31.84,31.85,51200.0,24.484,24.484,24.4686,24.4763,51200.0
2010-03-12 15:25:00,31.85,31.85,31.83,31.83,16100.0,24.4763,24.4763,24.461,24.461,16100.0
2010-03-12 15:30:00,31.83,31.85,31.83,31.84,57400.0,24.461,24.4763,24.461,24.4686,57400.0
2010-03-12 15:35:00,31.85,31.86,31.84,31.86,36000.0,24.4763,24.484,24.4686,24.484,36000.0
2010-03-12 15:40:00,31.86,31.88,31.86,31.88,77100.0,24.484,24.4994,24.484,24.4994,77100.0
2010-03-12 15:45:00,31.88,31.9,31.88,31.9,87500.0,24.4994,24.5148,24.4994,24.5148,87500.0
2010-03-12 15:50:00,31.9,31.9,31.88,31.89,183300.0,24.5148,24.5148,24.4994,24.5071,183300.0
2010-03-12 15:55:00,31.89,31.9,31.87,31.88,551200.0,24.5071,24.5148,24.4917,24.4994,551200.0
2010-03-15 09:30:00,31.84,31.89,31.81,31.82,87100.0,24.4686,24.5071,24.4456,24.4533,87100.0
2010-03-15 09:35:00,31.83,31.85,31.83,31.84,104600.0,24.461,24.4763,24.461,24.4686,104600.0
2010-03-15 09:40:00,31.84,31.85,31.82,31.83,102200.0,24.4686,24.4763,24.4533,24.461,102200.0
2010-03-15 09:45:00,31.83,31.87,31.83,31.86,50600.0,24.461,24.4917,24.461,24.484,50600.0
2010-03-15 09:50:00,31.86,31.87,31.85,31.86,49600.0,24.484,24.4917,24.4763,24.484,49600.0
2010-03-15 09:55:00,31.86,31.86,31.83,31.84,53100.0,24.484,24.484,24.461,24.4686,53100.0
2010-03-15 10:00:00,31.83,31.85,31.83,31.84,44900.0,24.461,24.4763,24.461,24.4686,44900.0
2010-03-15 10:05:00,31.84,31.85,31.83,31.84,88600.0,24.4686,24.4763,24.461,24.4686,88600.0
2010-03-15 10:10:00,31.84,31.88,31.84,31.87,38800.0,24.4686,24.4994,24.4686,24.4917,38800.0
2010-03-15 10:15:00,31.88,31.88,31.86,31.87,56600.0,24.4994,24.4994,24.484,24.4917,56600.0
2010-03-15 10:20:00,31.87,31.92,31.87,31.89,37000.0,24.4917,24.5301,24.4917,24.5071,37000.0
2010-03-15 10:25:00,31.9,31.9,31.87,31.89,36300.0,24.5148,24.5148,24.4917,24.5071,36300.0
2010-03-15 10:30:00,31.9,31.9,31.86,31.88,24400.0,24.5148,24.5148,24.484,24.4994,24400.0
2010-03-15 10:35:00,31.88,31.91,31.87,31.89,16800.0,24.4994,24.5224,24.4917,24.5071,16800.0
2010-03-15 10:40:00,31.89,31.9,31.87,31.87,31300.0,24.5071,24.5148,24.4917,24.4917,31300.0
2010-03-15 10:45:00,31.86,31.86,31.83,31.83,114500.0,24.484,24.484,24.461,24.461,114500.0
2010-03-15 10:50:00,31.84,31.86,31.84,31.84,265200.0,24.4686,24.484,24.4686,24.4686,265200.0
2010-03-15 10:55:00,31.85,31.87,31.85,31.87,46600.0,24.4763,24.4917,24.4763,24.4917,46600.0
2010-03-15 11:00:00,31.86,31.88,31.85,31.85,126200.0,24.484,24.4994,24.4763,24.4763,126200.0
2010-03-15 11:05:00,31.85,31.86,31.83,31.84,28400.0,24.4763,24.484,24.461,24.4686,28400.0
2010-03-15 11:10:00,31.84,31.87,31.82,31.83,42400.0,24.4686,24.4917,24.4533,24.461,42400.0
2010-03-15 11:15:00,31.83,31.84,31.82,31.83,30800.0,24.461,24.4686,24.4533,24.461,30800.0
2010-03-15 11:20:00,31.82,31.82,31.8,31.81,139400.0,24.4533,24.4533,24.4379,24.4456,139400.0
2010-03-15 11:25:00,31.82,31.85,31.81,31.85,42800.0,24.4533,24.4763,24.4456,24.4763,42800.0
2010-03-15 11:30:00,31.84,31.85,31.82,31.83,69100.0,24.4686,24.4763,24.4533,24.461,69100.0
2010-03-15 11:35:00,31.83,31.83,31.8,31.82,9900.0,24.461,24.461,24.4379,24.4533,9900.0
2010-03-15 11:40:00,31.82,31.82,31.8,31.82,15400.0,24.4533,24.4533,24.4379,24.4533,15400.0
2010-03-15 11:45:00,31.81,31.82,31.81,31.81,18600.0,24.4456,24.4533,24.4456,24.4456,18600.0
2010-03-15 11:50:00,31.81,31.83,31.81,31.82,14600.0,24.4456,24.461,24.4456,24.4533,14600.0
2010-03-15 11:55:00,31.81,31.84,31.81,31.82,10000.0,24.4456,24.4686,24.4456,24.4533,10000.0
2010-03-15 12:00:00,31.82,31.82,31.8,31.8,24300.0,24.4533,24.4533,24.4379,24.4379,24300.0
2010-03-15 12:05:00,31.81,31.81,31.79,31.8,11400.0,24.4456,24.4456,24.4302,24.4379,11400.0
2010-03-15 12:10:00,31.81,31.82,31.78,31.78,19700.0,24.4456,24.4533,24.4225,24.4225,19700.0
2010-03-15 12:15:00,31.78,31.8,31.78,31.79,18200.0,24.4225,24.4379,24.4225,24.4302,18200.0
2010-03-15 12:20:00,31.79,31.81,31.79,31.79,19800.0,24.4302,24.4456,24.4302,24.4302,19800.0
2010-03-15 12:25:00,31.79,31.82,31.79,31.79,17500.0,24.4302,24.4533,24.4302,24.4302,17500.0
2010-03-15 12:30:00,31.79,31.81,31.78,31.81,25900.0,24.4302,24.4456,24.4225,24.4456,25900.0
2010-03-15 12:35:00,31.81,31.83,31.8,31.83,5600.0,24.4456,24.461,24.4379,24.461,5600.0
2010-03-15 12:40:00,31.83,31.85,31.82,31.84,36100.0,24.461,24.4763,24.4533,24.4686,36100.0
2010-03-15 12:45:00,31.85,31.85,31.83,31.84,23100.0,24.4763,24.4763,24.461,24.4686,23100.0
2010-03-15 12:50:00,31.84,31.84,31.83,31.84,33700.0,24.4686,24.4686,24.461,24.4686,33700.0
2010-03-15 12:55:00,31.84,31.86,31.84,31.86,14400.0,24.4686,24.484,24.4686,24.484,14400.0
2010-03-15 13:00:00,31.85,31.87,31.85,31.85,65800.0,24.4763,24.4917,24.4763,24.4763,65800.0
2010-03-15 13:05:00,31.85,31.87,31.85,31.87,16300.0,24.4763,24.4917,24.4763,24.4917,16300.0
2010-03-15 13:10:00,31.87,31.87,31.85,31.87,28000.0,24.4917,24.4917,24.4763,24.4917,28000.0
2010-03-15 13:15:00,31.87,31.87,31.86,31.87,11800.0,24.4917,24.4917,24.484,24.4917,11800.0
2010-03-15 13:20:00,31.87,31.87,31.86,31.87,13200.0,24.4917,24.4917,24.484,24.4917,13200.0
2010-03-15 13:25:00,31.87,31.87,31.86,31.87,8700.0,24.4917,24.4917,24.484,24.4917,8700.0
2010-03-15 13:30:00,31.86,31.87,31.86,31.86,6700.0,24.484,24.4917,24.484,24.484,6700.0
2010-03-15 13:35:00,31.87,31.88,31.87,31.88,20200.0,24.4917,24.4994,24.4917,24.4994,20200.0
2010-03-15 13:40:00,31.88,31.88,31.87,31.88,15900.0,24.4994,24.4994,24.4917,24.4994,15900.0
2010-03-15 13:45:00,31.88,31.89,31.87,31.89,8100.0,24.4994,24.5071,24.4917,24.5071,8100.0
2010-03-15 13:50:00,31.88,31.9,31.88,31.89,19200.0,24.4994,24.5148,24.4994,24.5071,19200.0
2010-03-15 13:55:00,31.89,31.9,31.88,31.9,7300.0,24.5071,24.5148,24.4994,24.5148,7300.0
2010-03-15 14:00:00,31.89,31.89,31.88,31.89,4800.0,24.5071,24.5071,24.4994,24.5071,4800.0
2010-03-15 14:05:00,31.89,31.89,31.87,31.87,13600.0,24.5071,24.5071,24.4917,24.4917,13600.0
2010-03-15 14:10:00,31.87,31.88,31.86,31.86,16400.0,24.4917,24.4994,24.484,24.484,16400.0
2010-03-15 14:15:00,31.87,31.89,31.86,31.89,19600.0,24.4917,24.5071,24.484,24.5071,19600.0
2010-03-15 14:20:00,31.89,31.89,31.88,31.88,15200.0,24.5071,24.5071,24.4994,24.4994,15200.0
2010-03-15 14:25:00,31.89,31.9,31.88,31.89,11000.0,24.5071,24.5148,24.4994,24.5071,11000.0
2010-03-15 14:30:00,31.89,31.9,31.88,31.88,20200.0,24.5071,24.5148,24.4994,24.4994,20200.0
2010-03-15 14:35:00,31.89,31.9,31.88,31.9,20200.0,24.5071,24.5148,24.4994,24.5148,20200.0
2010-03-15 14:40:00,31.91,31.92,31.9,31.92,16200.0,24.5224,24.5301,24.5148,24.5301,16200.0
2010-03-15 14:45:00,31.92,31.94,31.92,31.92,17800.0,24.5301,24.5455,24.5301,24.5301,17800.0
2010-03-15 14:50:00,31.92,31.96,31.92,31.95,15200.0,24.5301,24.5609,24.5301,24.5532,15200.0
2010-03-15 14:55:00,31.95,31.96,31.94,31.94,29000.0,24.5532,24.5609,24.5455,24.5455,29000.0
2010-03-15 15:00:00,31.94,31.95,31.94,31.95,52100.0,24.5455,24.5532,24.5455,24.5532,52100.0
2010-03-15 15:05:00,31.95,31.95,31.93,31.94,25600.0,24.5532,24.5532,24.5378,24.5455,25600.0
2010-03-15 15:10:00,31.94,31.95,31.93,31.93,70400.0,24.5455,24.5532,24.5378,24.5378,70400.0
2010-03-15 15:15:00,31.93,31.96,31.93,31.96,20400.0,24.5378,24.5609,24.5378,24.5609,20400.0
2010-03-15 15:20:00,31.95,31.99,31.95,31.97,88700.0,24.5532,24.5839,24.5532,24.5686,88700.0
2010-03-15 15:25:00,31.97,32.0,31.97,31.99,21900.0,24.5686,24.5916,24.5686,24.5839,21900.0
2010-03-15 15:30:00,31.99,32.0,31.99,31.99,41300.0,24.5839,24.5916,24.5839,24.5839,41300.0
2010-03-15 15:35:00,31.99,32.02,31.99,32.02,86900.0,24.5839,24.607,24.5839,24.607,86900.0
2010-03-15 15:40:00,32.02,32.03,32.01,32.03,48500.0,24.607,24.6147,24.5993,24.6147,48500.0
2010-03-15 15:45:00,32.03,32.04,32.02,32.04,206000.0,24.6147,24.6223,24.607,24.6223,206000.0
2010-03-15 15:50:00,32.03,32.05,32.02,32.03,342500.0,24.6147,24.63,24.607,24.6147,342500.0
2010-03-15 15:55:00,32.03,32.05,32.02,32.05,827600.0,24.6147,24.63,24.607,24.63,827600.0
2010-03-16 09:30:00,32.05,32.09,31.93,31.99,143200.0,24.63,24.6608,24.5378,24.5839,143200.0
2010-03-16 09:35:00,31.99,32.01,31.96,31.99,61300.0,24.5839,24.5993,24.5609,24.5839,61300.0
2010-03-16 09:40:00,31.99,31.99,31.94,31.96,64400.0,24.5839,24.5839,24.5455,24.5609,64400.0
2010-03-16 09:45:00,31.96,31.98,31.95,31.96,23200.0,24.5609,24.5762,24.5532,24.5609,23200.0
2010-03-16 09:50:00,31.96,32.01,31.95,31.98,178000.0,24.5609,24.5993,24.5532,24.5762,178000.0
2010-03-16 09:55:00,31.98,32.0,31.97,32.0,106300.0,24.5762,24.5916,24.5686,24.5916,106300.0
2010-03-16 10:00:00,32.01,32.03,32.0,32.02,80800.0,24.5993,24.6147,24.5916,24.607,80800.0
2010-03-16 10:05:00,32.02,32.03,32.01,32.02,19700.0,24.607,24.6147,24.5993,24.607,19700.0
2010-03-16 10:10:00,32.01,32.05,32.0,32.04,76200.0,24.5993,24.63,24.5916,24.6223,76200.0
2010-03-16 10:15:00,32.05,32.05,32.0,32.02,80000.0,24.63,24.63,24.5916,24.607,80000.0
2010-03-16 10:20:00,32.03,32.05,32.02,32.03,36900.0,24.6147,24.63,24.607,24.6147,36900.0
2010-03-16 10:25:00,32.03,32.06,32.03,32.05,42900.0,24.6147,24.6377,24.6147,24.63,42900.0
2010-03-16 10:30:00,32.05,32.06,32.03,32.03,35500.0,24.63,24.6377,24.6147,24.6147,35500.0
2010-03-16 10:35:00,32.03,32.04,32.0,32.01,16500.0,24.6147,24.6223,24.5916,24.5993,16500.0
2010-03-16 10:40:00,32.01,32.03,32.01,32.03,20500.0,24.5993,24.6147,24.5993,24.6147,20500.0
2010-03-16 10:45:00,32.03,32.04,32.01,32.01,17800.0,24.6147,24.6223,24.5993,24.5993,17800.0
2010-03-16 10:50:00,32.02,32.02,32.01,32.01,8300.0,24.607,24.607,24.5993,24.5993,8300.0
2010-03-16 10:55:00,32.01,32.07,32.0,32.07,86200.0,24.5993,24.6454,24.5916,24.6454,86200.0
2010-03-16 11:00:00,32.07,32.07,32.04,32.05,55600.0,24.6454,24.6454,24.6223,24.63,55600.0
2010-03-16 11:05:00,32.05,32.06,32.04,32.04,24300.0,24.63,24.6377,24.6223,24.6223,24300.0
2010-03-16 11:10:00,32.05,32.06,32.03,32.03,106700.0,24.63,24.6377,24.6147,24.6147,106700.0
2010-03-16 11:15:00,32.03,32.05,32.03,32.04,61900.0,24.6147,24.63,24.6147,24.6223,61900.0
2010-03-16 11:20:00,32.05,32.06,32.03,32.03,76700.0,24.63,24.6377,24.6147,24.6147,76700.0
2010-03-16 11:25:00,32.03,32.04,32.03,32.04,8900.0,24.6147,24.6223,24.6147,24.6223,8900.0
2010-03-16 11:30:00,32.04,32.05,32.02,32.03,17300.0,24.6223,24.63,24.607,24.6147,17300.0
2010-03-16 11:35:00,32.03,32.05,32.03,32.05,9100.0,24.6147,24.63,24.6147,24.63,9100.0
2010-03-16 11:40:00,32.04,32.06,32.04,32.04,33100.0,24.6223,24.6377,24.6223,24.6223,33100.0
2010-03-16 11:45:00,32.04,32.05,32.02,32.02,11700.0,24.6223,24.63,24.607,24.607,11700.0
2010-03-16 11:50:00,32.02,32.03,32.01,32.02,17700.0,24.607,24.6147,24.5993,24.607,17700.0
2010-03-16 11:55:00,32.02,32.03,32.01,32.02,13900.0,24.607,24.6147,24.5993,24.607,13900.0
2010-03-16 12:00:00,32.03,32.04,32.02,32.02,26800.0,24.6147,24.6223,24.607,24.607,26800.0
2010-03-16 12:05:00,32.03,32.06,32.02,32.04,18000.0,24.6147,24.6377,24.607,24.6223,18000.0
2010-03-16 12:10:00,32.03,32.05,32.03,32.04,26000.0,24.6147,24.63,24.6147,24.6223,26000.0
2010-03-16 12:15:00,32.04,32.05,32.02,32.02,12900.0,24.6223,24.63,24.607,24.607,12900.0
2010-03-16 12:20:00,32.02,32.04,32.02,32.02,19200.0,24.607,24.6223,24.607,24.607,19200.0
2010-03-16 12:25:00,32.03,32.04,32.02,32.03,42000.0,24.6147,24.6223,24.607,24.6147,42000.0
2010-03-16 12:30:00,32.03,32.05,32.03,32.04,7400.0,24.6147,24.63,24.6147,24.6223,7400.0
2010-03-16 12:35:00,32.04,32.05,32.03,32.04,13700.0,24.6223,24.63,24.6147,24.6223,13700.0
2010-03-16 12:40:00,32.03,32.04,32.03,32.03,14800.0,24.6147,24.6223,24.6147,24.6147,14800.0
2010-03-16 12:45:00,32.03,32.04,32.03,32.03,29600.0,24.6147,24.6223,24.6147,24.6147,29600.0
2010-03-16 12:50:00,32.03,32.04,32.03,32.03,14400.0,24.6147,24.6223,24.6147,24.6147,14400.0
2010-03-16 12:55:00,32.03,32.04,32.03,32.03,16300.0,24.6147,24.6223,24.6147,24.6147,16300.0
2010-03-16 13:00:00,32.03,32.05,32.03,32.04,22800.0,24.6147,24.63,24.6147,24.6223,22800.0
2010-03-16 13:05:00,32.03,32.04,32.03,32.03,2300.0,24.6147,24.6223,24.6147,24.6147,2300.0
2010-03-16 13:10:00,32.04,32.04,32.02,32.03,14000.0,24.6223,24.6223,24.607,24.6147,14000.0
2010-03-16 13:15:00,32.03,32.03,32.02,32.02,33100.0,24.6147,24.6147,24.607,24.607,33100.0
2010-03-16 13:20:00,32.03,32.03,32.02,32.03,11700.0,24.6147,24.6147,24.607,24.6147,11700.0
2010-03-16 13:25:00,32.02,32.03,32.01,32.01,4200.0,24.607,24.6147,24.5993,24.5993,4200.0
2010-03-16 13:30:00,32.02,32.02,32.0,32.0,10400.0,24.607,24.607,24.5916,24.5916,10400.0
2010-03-16 13:35:00,32.0,32.01,31.99,31.99,19300.0,24.5916,24.5993,24.5839,24.5839,19300.0
2010-03-16 13:40:00,32.0,32.01,31.99,32.01,17100.0,24.5916,24.5993,24.5839,24.5993,17100.0
2010-03-16 13:45:00,32.01,32.01,31.99,31.99,16700.0,24.5993,24.5993,24.5839,24.5839,16700.0
2010-03-16 13:50:00,31.99,32.0,31.98,31.99,8200.0,24.5839,24.5916,24.5762,24.5839,8200.0
2010-03-16 13:55:00,31.99,32.01,31.99,32.01,18800.0,24.5839,24.5993,24.5839,24.5993,18800.0
2010-03-16 14:00:00,32.01,32.01,31.98,31.99,44100.0,24.5993,24.5993,24.5762,24.5839,44100.0
2010-03-16 14:05:00,32.0,32.0,31.99,31.99,9500.0,24.5916,24.5916,24.5839,24.5839,9500.0
2010-03-16 14:10:00,31.99,32.06,31.98,32.06,143500.0,24.5839,24.6377,24.5762,24.6377,143500.0
2010-03-16 14:15:00,32.06,32.07,32.03,32.04,59400.0,24.6377,24.6454,24.6147,24.6223,59400.0
2010-03-16 14:20:00,32.04,32.09,32.04,32.07,71400.0,24.6223,24.6608,24.6223,24.6454,71400.0
2010-03-16 14:25:00,32.07,32.1,32.06,32.06,64000.0,24.6454,24.6685,24.6377,24.6377,64000.0
2010-03-16 14:30:00,32.06,32.06,32.03,32.04,50500.0,24.6377,24.6377,24.6147,24.6223,50500.0
2010-03-16 14:35:00,32.04,32.05,32.01,32.02,45700.0,24.6223,24.63,24.5993,24.607,45700.0
2010-03-16 14:40:00,32.03,32.04,31.99,32.0,37200.0,24.6147,24.6223,24.5839,24.5916,37200.0
2010-03-16 14:45:00,31.99,32.02,31.99,32.01,46000.0,24.5839,24.607,24.5839,24.5993,46000.0
2010-03-16 14:50:00,32.02,32.04,32.0,32.04,44000.0,24.607,24.6223,24.5916,24.6223,44000.0
2010-03-16 14:55:00,32.04,32.07,32.04,32.05,80000.0,24.6223,24.6454,24.6223,24.63,80000.0
2010-03-16 15:00:00,32.13,32.13,32.05,32.05,63700.0,24.6915,24.6915,24.63,24.63,63700.0
2010-03-16 15:05:00,32.06,32.08,32.05,32.05,74700.0,24.6377,24.6531,24.63,24.63,74700.0
2010-03-16 15:10:00,32.05,32.08,32.05,32.08,91000.0,24.63,24.6531,24.63,24.6531,91000.0
2010-03-16 15:15:00,32.07,32.1,32.06,32.08,55400.0,24.6454,24.6685,24.6377,24.6531,55400.0
2010-03-16 15:20:00,32.09,32.09,32.07,32.09,46800.0,24.6608,24.6608,24.6454,24.6608,46800.0
2010-03-16 15:25:00,32.09,32.1,32.07,32.08,67500.0,24.6608,24.6685,24.6454,24.6531,67500.0
2010-03-16 15:30:00,32.08,32.11,32.06,32.08,79700.0,24.6531,24.6761,24.6377,24.6531,79700.0
2010-03-16 15:35:00,32.08,32.11,32.08,32.1,31600.0,24.6531,24.6761,24.6531,24.6685,31600.0
2010-03-16 15:40:00,32.1,32.1,32.07,32.07,64100.0,24.6685,24.6685,24.6454,24.6454,64100.0
2010-03-16 15:45:00,32.07,32.08,32.06,32.08,115700.0,24.6454,24.6531,24.6377,24.6531,115700.0
2010-03-16 15:50:00,32.07,32.14,32.07,32.13,178500.0,24.6454,24.6992,24.6454,24.6915,178500.0
2010-03-16 15:55:00,32.13,32.14,32.11,32.14,670500.0,24.6915,24.6992,24.6761,24.6992,670500.0
2010-03-17 09:30:00,32.12,32.23,32.09,32.12,132700.0,24.6838,24.7684,24.6608,24.6838,132700.0
2010-03-17 09:35:00,32.11,32.11,32.06,32.06,109500.0,24.6761,24.6761,24.6377,24.6377,109500.0
2010-03-17 09:40:00,32.07,32.09,32.06,32.09,32700.0,24.6454,24.6608,24.6377,24.6608,32700.0
2010-03-17 09:45:00,32.08,32.1,32.08,32.08,83700.0,24.6531,24.6685,24.6531,24.6531,83700.0
2010-03-17 09:50:00,32.08,32.09,32.05,32.06,173500.0,24.6531,24.6608,24.63,24.6377,173500.0
2010-03-17 09:55:00,32.06,32.09,32.05,32.08,121200.0,24.6377,24.6608,24.63,24.6531,121200.0
2010-03-17 10:00:00,32.09,32.1,32.05,32.05,95700.0,24.6608,24.6685,24.63,24.63,95700.0
2010-03-17 10:05:00,32.05,32.06,32.03,32.04,50500.0,24.63,24.6377,24.6147,24.6223,50500.0
2010-03-17 10:10:00,32.04,32.05,32.03,32.04,40100.0,24.6223,24.63,24.6147,24.6223,40100.0
2010-03-17 10:15:00,32.04,32.07,32.03,32.07,38000.0,24.6223,24.6454,24.6147,24.6454,38000.0
2010-03-17 10:20:00,32.07,32.09,32.03,32.04,34500.0,24.6454,24.6608,24.6147,24.6223,34500.0
2010-03-17 10:25:00,32.04,32.05,32.03,32.03,15000.0,24.6223,24.63,24.6147,24.6147,15000.0
2010-03-17 10:30:00,32.03,32.05,32.02,32.03,127300.0,24.6147,24.63,24.607,24.6147,127300.0
2010-03-17 10:35:00,32.03,32.03,32.0,32.01,85300.0,24.6147,24.6147,24.5916,24.5993,85300.0
2010-03-17 10:40:00,32.01,32.05,32.01,32.05,162600.0,24.5993,24.63,24.5993,24.63,162600.0
2010-03-17 10:45:00,32.04,32.05,32.02,32.05,54000.0,24.6223,24.63,24.607,24.63,54000.0
2010-03-17 10:50:00,32.04,32.05,32.03,32.04,24900.0,24.6223,24.63,24.6147,24.6223,24900.0
2010-03-17 10:55:00,32.04,32.04,32.02,32.03,185100.0,24.6223,24.6223,24.607,24.6147,185100.0
2010-03-17 11:00:00,32.03,32.05,32.03,32.05,17800.0,24.6147,24.63,24.6147,24.63,17800.0
2010-03-17 11:05:00,32.04,32.05,32.03,32.05,153900.0,24.6223,24.63,24.6147,24.63,153900.0
2010-03-17 11:10:00,32.04,32.04,32.02,32.03,39500.0,24.6223,24.6223,24.607,24.6147,39500.0
2010-03-17 11:15:00,32.03,32.05,32.03,32.05,35000.0,24.6147,24.63,24.6147,24.63,35000.0
2010-03-17 11:20:00,32.04,32.08,32.04,32.07,158800.0,24.6223,24.6531,24.6223,24.6454,158800.0
2010-03-17 11:25:00,32.07,32.08,32.06,32.07,158000.0,24.6454,24.6531,24.6377,24.6454,158000.0
2010-03-17 11:30:00,32.07,32.08,32.06,32.06,66200.0,24.6454,24.6531,24.6377,24.6377,66200.0
2010-03-17 11:35:00,32.06,32.06,32.05,32.05,37300.0,24.6377,24.6377,24.63,24.63,37300.0
2010-03-17 11:40:00,32.06,32.08,32.05,32.06,200400.0,24.6377,24.6531,24.63,24.6377,200400.0
2010-03-17 11:45:00,32.05,32.08,32.05,32.06,92100.0,24.63,24.6531,24.63,24.6377,92100.0
2010-03-17 11:50:00,32.07,32.07,32.05,32.06,75800.0,24.6454,24.6454,24.63,24.6377,75800.0
2010-03-17 11:55:00,32.07,32.07,32.05,32.05,164500.0,24.6454,24.6454,24.63,24.63,164500.0
2010-03-17 12:00:00,32.05,32.07,32.05,32.05,30100.0,24.63,24.6454,24.63,24.63,30100.0
2010-03-17 12:05:00,32.06,32.06,32.05,32.06,30900.0,24.6377,24.6377,24.63,24.6377,30900.0
2010-03-17 12:10:00,32.06,32.06,32.04,32.06,39400.0,24.6377,24.6377,24.6223,24.6377,39400.0
2010-03-17 12:15:00,32.05,32.07,32.05,32.06,94500.0,24.63,24.6454,24.63,24.6377,94500.0
2010-03-17 12:20:00,32.05,32.08,32.05,32.07,18000.0,24.63,24.6531,24.63,24.6454,18000.0
2010-03-17 12:25:00,32.08,32.08,32.06,32.06,36800.0,24.6531,24.6531,24.6377,24.6377,36800.0
2010-03-17 12:30:00,32.05,32.06,32.05,32.06,23200.0,24.63,24.6377,24.63,24.6377,23200.0
2010-03-17 12:35:00,32.06,32.07,32.06,32.07,21400.0,24.6377,24.6454,24.6377,24.6454,21400.0
2010-03-17 12:40:00,32.07,32.07,32.06,32.07,28400.0,24.6454,24.6454,24.6377,24.6454,28400.0
2010-03-17 12:45:00,32.07,32.07,32.06,32.07,17100.0,24.6454,24.6454,24.6377,24.6454,17100.0
2010-03-17 12:50:00,32.06,32.07,32.06,32.07,40600.0,24.6377,24.6454,24.6377,24.6454,40600.0
2010-03-17 12:55:00,32.07,32.08,32.06,32.08,25700.0,24.6454,24.6531,24.6377,24.6531,25700.0
2010-03-17 13:00:00,32.08,32.08,32.06,32.06,29500.0,24.6531,24.6531,24.6377,24.6377,29500.0
2010-03-17 13:05:00,32.06,32.07,32.06,32.07,9800.0,24.6377,24.6454,24.6377,24.6454,9800.0
2010-03-17 13:10:00,32.07,32.07,32.06,32.07,16500.0,24.6454,24.6454,24.6377,24.6454,16500.0
2010-03-17 13:15:00,32.06,32.07,32.06,32.06,117200.0,24.6377,24.6454,24.6377,24.6377,117200.0
2010-03-17 13:20:00,32.07,32.08,32.06,32.07,15100.0,24.6454,24.6531,24.6377,24.6454,15100.0
2010-03-17 13:25:00,32.06,32.09,32.06,32.08,84100.0,24.6377,24.6608,24.6377,24.6531,84100.0
2010-03-17 13:30:00,32.08,32.1,32.08,32.09,62500.0,24.6531,24.6685,24.6531,24.6608,62500.0
2010-03-17 13:35:00,32.1,32.13,32.09,32.09,212000.0,24.6685,24.6915,24.6608,24.6608,212000.0
2010-03-17 13:40:00,32.08,32.11,32.08,32.1,65900.0,24.6531,24.6761,24.6531,24.6685,65900.0
2010-03-17 13:45:00,32.11,32.11,32.08,32.1,103400.0,24.6761,24.6761,24.6531,24.6685,103400.0
2010-03-17 13:50:00,32.09,32.1,32.09,32.1,98700.0,24.6608,24.6685,24.6608,24.6685,98700.0
2010-03-17 13:55:00,32.09,32.12,32.09,32.12,36600.0,24.6608,24.6838,24.6608,24.6838,36600.0
2010-03-17 14:00:00,32.12,32.12,32.1,32.1,22000.0,24.6838,24.6838,24.6685,24.6685,22000.0
2010-03-17 14:05:00,32.1,32.13,32.1,32.13,38100.0,24.6685,24.6915,24.6685,24.6915,38100.0
2010-03-17 14:10:00,32.12,32.14,32.12,32.14,49900.0,24.6838,24.6992,24.6838,24.6992,49900.0
2010-03-17 14:15:00,32.1,32.15,32.1,32.13,509800.0,24.6685,24.7069,24.6685,24.6915,509800.0
2010-03-17 14:20:00,32.14,32.15,32.13,32.14,170100.0,24.6992,24.7069,24.6915,24.6992,170100.0
2010-03-17 14:25:00,32.14,32.15,32.13,32.13,162900.0,24.6992,24.7069,24.6915,24.6915,162900.0
2010-03-17 14:30:00,32.13,32.15,32.12,32.12,123900.0,24.6915,24.7069,24.6838,24.6838,123900.0
2010-03-17 14:35:00,32.12,32.13,32.1,32.1,129500.0,24.6838,24.6915,24.6685,24.6685,129500.0
2010-03-17 14:40:00,32.1,32.12,32.09,32.12,61100.0,24.6685,24.6838,24.6608,24.6838,61100.0
2010-03-17 14:45:00,32.12,32.12,32.09,32.09,24800.0,24.6838,24.6838,24.6608,24.6608,24800.0
2010-03-17 14:50:00,32.09,32.1,32.08,32.08,72600.0,24.6608,24.6685,24.6531,24.6531,72600.0
2010-03-17 14:55:00,32.09,32.09,32.06,32.08,74700.0,24.6608,24.6608,24.6377,24.6531,74700.0
2010-03-17 15:00:00,32.08,32.1,32.08,32.08,26600.0,24.6531,24.6685,24.6531,24.6531,26600.0
2010-03-17 15:05:00,32.09,32.1,32.08,32.09,32500.0,24.6608,24.6685,24.6531,24.6608,32500.0
2010-03-17 15:10:00,32.09,32.1,32.08,32.09,16000.0,24.6608,24.6685,24.6531,24.6608,16000.0
2010-03-17 15:15:00,32.1,32.1,32.04,32.04,67500.0,24.6685,24.6685,24.6223,24.6223,67500.0
2010-03-17 15:20:00,32.05,32.06,32.03,32.06,70200.0,24.63,24.6377,24.6147,24.6377,70200.0
2010-03-17 15:25:00,32.05,32.06,32.04,32.04,56000.0,24.63,24.6377,24.6223,24.6223,56000.0
2010-03-17 15:30:00,32.04,32.05,32.04,32.04,36200.0,24.6223,24.63,24.6223,24.6223,36200.0
2010-03-17 15:35:00,32.05,32.11,32.05,32.1,173600.0,24.63,24.6761,24.63,24.6685,173600.0
2010-03-17 15:40:00,32.11,32.11,32.08,32.1,44400.0,24.6761,24.6761,24.6531,24.6685,44400.0
2010-03-17 15:45:00,32.1,32.12,32.09,32.12,145300.0,24.6685,24.6838,24.6608,24.6838,145300.0
2010-03-17 15:50:00,32.12,32.14,32.12,32.13,97400.0,24.6838,24.6992,24.6838,24.6915,97400.0
2010-03-17 15:55:00,32.14,32.16,32.13,32.15,678800.0,24.6992,24.7146,24.6915,24.7069,678800.0
2010-03-18 09:30:00,32.15,32.15,32.09,32.1,121600.0,24.7069,24.7069,24.6608,24.6685,121600.0
2010-03-18 09:35:00,32.11,32.12,32.07,32.09,197500.0,24.6761,24.6838,24.6454,24.6608,197500.0
2010-03-18 09:40:00,32.09,32.12,32.08,32.1,51100.0,24.6608,24.6838,24.6531,24.6685,51100.0
2010-03-18 09:45:00,32.12,32.13,32.11,32.12,102600.0,24.6838,24.6915,24.6761,24.6838,102600.0
2010-03-18 09:50:00,32.12,32.15,32.11,32.15,33800.0,24.6838,24.7069,24.6761,24.7069,33800.0
2010-03-18 09:55:00,32.15,32.16,32.13,32.14,46500.0,24.7069,24.7146,24.6915,24.6992,46500.0
2010-03-18 10:00:00,32.15,32.17,32.14,32.14,32400.0,24.7069,24.7222,24.6992,24.6992,32400.0
2010-03-18 10:05:00,32.13,32.14,32.13,32.13,51100.0,24.6915,24.6992,24.6915,24.6915,51100.0
2010-03-18 10:10:00,32.13,32.15,32.13,32.13,48300.0,24.6915,24.7069,24.6915,24.6915,48300.0
2010-03-18 10:15:00,32.14,32.15,32.12,32.15,447900.0,24.6992,24.7069,24.6838,24.7069,447900.0
2010-03-18 10:20:00,32.15,32.16,32.14,32.15,62300.0,24.7069,24.7146,24.6992,24.7069,62300.0
2010-03-18 10:25:00,32.15,32.16,32.13,32.14,73500.0,24.7069,24.7146,24.6915,24.6992,73500.0
2010-03-18 10:30:00,32.14,32.18,32.14,32.17,28800.0,24.6992,24.7299,24.6992,24.7222,28800.0
2010-03-18 10:35:00,32.16,32.16,32.13,32.15,63900.0,24.7146,24.7146,24.6915,24.7069,63900.0
2010-03-18 10:40:00,32.15,32.17,32.14,32.17,32800.0,24.7069,24.7222,24.6992,24.7222,32800.0
2010-03-18 10:45:00,32.16,32.18,32.16,32.18,34200.0,24.7146,24.7299,24.7146,24.7299,34200.0
2010-03-18 10:50:00,32.17,32.19,32.16,32.17,25400.0,24.7222,24.7376,24.7146,24.7222,25400.0
2010-03-18 10:55:00,32.17,32.2,32.16,32.19,26500.0,24.7222,24.7453,24.7146,24.7376,26500.0
2010-03-18 11:00:00,32.19,32.2,32.17,32.17,28800.0,24.7376,24.7453,24.7222,24.7222,28800.0
2010-03-18 11:05:00,32.17,32.18,32.16,32.17,16600.0,24.7222,24.7299,24.7146,24.7222,16600.0
2010-03-18 11:10:00,32.16,32.19,32.15,32.17,96100.0,24.7146,24.7376,24.7069,24.7222,96100.0
2010-03-18 11:15:00,32.17,32.21,32.17,32.2,64400.0,24.7222,24.753,24.7222,24.7453,64400.0
2010-03-18 11:20:00,32.19,32.21,32.19,32.21,23000.0,24.7376,24.753,24.7376,24.753,23000.0
2010-03-18 11:25:00,32.21,32.21,32.19,32.19,46800.0,24.753,24.753,24.7376,24.7376,46800.0
2010-03-18 11:30:00,32.2,32.21,32.19,32.2,207200.0,24.7453,24.753,24.7376,24.7453,207200.0
2010-03-18 11:35:00,32.2,32.21,32.19,32.19,75100.0,24.7453,24.753,24.7376,24.7376,75100.0
2010-03-18 11:40:00,32.19,32.2,32.17,32.17,24500.0,24.7376,24.7453,24.7222,24.7222,24500.0
2010-03-18 11:45:00,32.17,32.19,32.13,32.18,191600.0,24.7222,24.7376,24.6915,24.7299,191600.0
2010-03-18 11:50:00,32.18,32.19,32.17,32.18,16200.0,24.7299,24.7376,24.7222,24.7299,16200.0
2010-03-18 11:55:00,32.18,32.2,32.18,32.19,5500.0,24.7299,24.7453,24.7299,24.7376,5500.0
2010-03-18 12:00:00,32.2,32.21,32.17,32.17,42300.0,24.7453,24.753,24.7222,24.7222,42300.0
2010-03-18 12:05:00,32.17,32.18,32.16,32.18,30900.0,24.7222,24.7299,24.7146,24.7299,30900.0
2010-03-18 12:10:00,32.18,32.22,32.18,32.22,60300.0,24.7299,24.7607,24.7299,24.7607,60300.0
2010-03-18 12:15:00,32.21,32.24,32.21,32.23,62800.0,24.753,24.776,24.753,24.7684,62800.0
2010-03-18 12:20:00,32.23,32.24,32.22,32.22,45700.0,24.7684,24.776,24.7607,24.7607,45700.0
2010-03-18 12:25:00,32.22,32.23,32.21,32.22,24400.0,24.7607,24.7684,24.753,24.7607,24400.0
2010-03-18 12:30:00,32.22,32.23,32.21,32.21,8100.0,24.7607,24.7684,24.753,24.753,8100.0
2010-03-18 12:35:00,32.22,32.22,32.21,32.22,16600.0,24.7607,24.7607,24.753,24.7607,16600.0
2010-03-18 12:40:00,32.21,32.22,32.21,32.21,12800.0,24.753,24.7607,24.753,24.753,12800.0
2010-03-18 12:45:00,32.22,32.22,32.21,32.21,11300.0,24.7607,24.7607,24.753,24.753,11300.0
2010-03-18 12:50:00,32.22,32.22,32.21,32.21,85200.0,24.7607,24.7607,24.753,24.753,85200.0
2010-03-18 12:55:00,32.22,32.23,32.22,32.23,14000.0,24.7607,24.7684,24.7607,24.7684,14000.0
2010-03-18 13:00:00,32.22,32.23,32.22,32.23,27800.0,24.7607,24.7684,24.7607,24.7684,27800.0
2010-03-18 13:05:00,32.24,32.25,32.22,32.25,189900.0,24.776,24.7837,24.7607,24.7837,189900.0
2010-03-18 13:10:00,32.24,32.25,32.24,32.24,25600.0,24.776,24.7837,24.776,24.776,25600.0
2010-03-18 13:15:00,32.24,32.26,32.24,32.25,181500.0,24.776,24.7914,24.776,24.7837,181500.0
2010-03-18 13:20:00,32.25,32.26,32.23,32.25,115400.0,24.7837,24.7914,24.7684,24.7837,115400.0
2010-03-18 13:25:00,32.25,32.27,32.25,32.27,36100.0,24.7837,24.7991,24.7837,24.7991,36100.0
2010-03-18 13:30:00,32.27,32.29,32.26,32.28,84700.0,24.7991,24.8145,24.7914,24.8068,84700.0
2010-03-18 13:35:00,32.28,32.31,32.28,32.31,97500.0,24.8068,24.8298,24.8068,24.8298,97500.0
2010-03-18 13:40:00,32.31,32.31,32.3,32.3,90200.0,24.8298,24.8298,24.8222,24.8222,90200.0
2010-03-18 13:45:00,32.31,32.32,32.3,32.31,102600.0,24.8298,24.8375,24.8222,24.8298,102600.0
2010-03-18 13:50:00,32.32,32.32,32.31,32.32,18700.0,24.8375,24.8375,24.8298,24.8375,18700.0
2010-03-18 13:55:00,32.32,32.32,32.31,32.32,9300.0,24.8375,24.8375,24.8298,24.8375,9300.0
2010-03-18 14:00:00,32.32,32.34,32.3,32.3,59300.0,24.8375,24.8529,24.8222,24.8222,59300.0
2010-03-18 14:05:00,32.3,32.3,32.29,32.3,42700.0,24.8222,24.8222,24.8145,24.8222,42700.0
2010-03-18 14:10:00,32.3,32.31,32.29,32.31,31100.0,24.8222,24.8298,24.8145,24.8298,31100.0
2010-03-18 14:15:00,32.31,32.31,32.29,32.29,27400.0,24.8298,24.8298,24.8145,24.8145,27400.0
2010-03-18 14:20:00,32.29,32.29,32.28,32.28,21000.0,24.8145,24.8145,24.8068,24.8068,21000.0
2010-03-18 14:25:00,32.28,32.29,32.28,32.29,32400.0,24.8068,24.8145,24.8068,24.8145,32400.0
2010-03-18 14:30:00,32.29,32.32,32.29,32.31,137700.0,24.8145,24.8375,24.8145,24.8298,137700.0
2010-03-18 14:35:00,32.31,32.33,32.31,32.31,68800.0,24.8298,24.8452,24.8298,24.8298,68800.0
2010-03-18 14:40:00,32.31,32.32,32.3,32.3,18000.0,24.8298,24.8375,24.8222,24.8222,18000.0
2010-03-18 14:45:00,32.31,32.31,32.28,32.29,46600.0,24.8298,24.8298,24.8068,24.8145,46600.0
2010-03-18 14:50:00,32.29,32.29,32.26,32.26,49800.0,24.8145,24.8145,24.7914,24.7914,49800.0
2010-03-18 14:55:00,32.26,32.29,32.26,32.29,48400.0,24.7914,24.8145,24.7914,24.8145,48400.0
2010-03-18 15:00:00,32.29,32.3,32.28,32.28,45800.0,24.8145,24.8222,24.8068,24.8068,45800.0
2010-03-18 15:05:00,32.28,32.32,32.28,32.31,66400.0,24.8068,24.8375,24.8068,24.8298,66400.0
2010-03-18 15:10:00,32.31,32.31,32.3,32.3,45900.0,24.8298,24.8298,24.8222,24.8222,45900.0
2010-03-18 15:15:00,32.3,32.32,32.3,32.32,69200.0,24.8222,24.8375,24.8222,24.8375,69200.0
2010-03-18 15:20:00,32.32,32.34,32.32,32.33,178900.0,24.8375,24.8529,24.8375,24.8452,178900.0
2010-03-18 15:25:00,32.32,32.34,32.32,32.34,59400.0,24.8375,24.8529,24.8375,24.8529,59400.0
2010-03-18 15:30:00,32.34,32.36,32.33,32.35,75500.0,24.8529,24.8683,24.8452,24.8606,75500.0
2010-03-18 15:35:00,32.36,32.36,32.35,32.35,63300.0,24.8683,24.8683,24.8606,24.8606,63300.0
2010-03-18 15:40:00,32.36,32.36,32.34,32.34,139400.0,24.8683,24.8683,24.8529,24.8529,139400.0
2010-03-18 15:45:00,32.35,32.38,32.34,32.35,223200.0,24.8606,24.8836,24.8529,24.8606,223200.0
2010-03-18 15:50:00,32.35,32.37,32.34,32.36,307900.0,24.8606,24.8759,24.8529,24.8683,307900.0
2010-03-18 15:55:00,32.37,32.37,32.33,32.37,1054100.0,24.8759,24.8759,24.8452,24.8759,1054100.0
2010-03-19 09:30:00,32.34,32.45,32.3,32.32,230800.0,24.9361,25.021,24.9053,24.9207,230800.0
2010-03-19 09:35:00,32.33,32.37,32.32,32.37,133000.0,24.9284,24.9593,24.9207,24.9593,133000.0
2010-03-19 09:40:00,32.36,32.39,32.34,32.37,163100.0,24.9516,24.9747,24.9361,24.9593,163100.0
2010-03-19 09:45:00,32.37,32.37,32.31,32.32,84400.0,24.9593,24.9593,24.913,24.9207,84400.0
2010-03-19 09:50:00,32.32,32.33,32.28,32.28,58000.0,24.9207,24.9284,24.8899,24.8899,58000.0
2010-03-19 09:55:00,32.28,32.31,32.28,32.31,56300.0,24.8899,24.913,24.8899,24.913,56300.0
2010-03-19 10:00:00,32.31,32.32,32.28,32.29,56900.0,24.913,24.9207,24.8899,24.8976,56900.0
2010-03-19 10:05:00,32.29,32.29,32.26,32.26,21000.0,24.8976,24.8976,24.8745,24.8745,21000.0
2010-03-19 10:10:00,32.27,32.27,32.22,32.22,36100.0,24.8822,24.8822,24.8436,24.8436,36100.0
2010-03-19 10:15:00,32.21,32.21,32.18,32.2,83100.0,24.8359,24.8359,24.8128,24.8282,83100.0
2010-03-19 10:20:00,32.2,32.21,32.19,32.19,203200.0,24.8282,24.8359,24.8205,24.8205,203200.0
2010-03-19 10:25:00,32.19,32.21,32.19,32.19,79700.0,24.8205,24.8359,24.8205,24.8205,79700.0
2010-03-19 10:30:00,32.19,32.19,32.15,32.17,88400.0,24.8205,24.8205,24.7896,24.8051,88400.0
2010-03-19 10:35:00,32.17,32.24,32.17,32.23,72800.0,24.8051,24.859,24.8051,24.8513,72800.0
2010-03-19 10:40:00,32.23,32.23,32.21,32.22,84200.0,24.8513,24.8513,24.8359,24.8436,84200.0
2010-03-19 10:45:00,32.21,32.22,32.19,32.2,242400.0,24.8359,24.8436,24.8205,24.8282,242400.0
2010-03-19 10:50:00,32.21,32.21,32.19,32.2,235600.0,24.8359,24.8359,24.8205,24.8282,235600.0
2010-03-19 10:55:00,32.2,32.2,32.18,32.2,49200.0,24.8282,24.8282,24.8128,24.8282,49200.0
2010-03-19 11:00:00,32.21,32.22,32.2,32.22,74500.0,24.8359,24.8436,24.8282,24.8436,74500.0
2010-03-19 11:05:00,32.22,32.26,32.22,32.26,47000.0,24.8436,24.8745,24.8436,24.8745,47000.0
2010-03-19 11:10:00,32.26,32.26,32.19,32.21,60000.0,24.8745,24.8745,24.8205,24.8359,60000.0
2010-03-19 11:15:00,32.21,32.21,32.17,32.2,139800.0,24.8359,24.8359,24.8051,24.8282,139800.0
2010-03-19 11:20:00,32.2,32.23,32.2,32.21,327900.0,24.8282,24.8513,24.8282,24.8359,327900.0
2010-03-19 11:25:00,32.21,32.22,32.19,32.22,51600.0,24.8359,24.8436,24.8205,24.8436,51600.0
2010-03-19 11:30:00,32.22,32.24,32.2,32.24,102000.0,24.8436,24.859,24.8282,24.859,102000.0
2010-03-19 11:35:00,32.24,32.25,32.23,32.23,34000.0,24.859,24.8667,24.8513,24.8513,34000.0
2010-03-19 11:40:00,32.24,32.25,32.23,32.25,31000.0,24.859,24.8667,24.8513,24.8667,31000.0
2010-03-19 11:45:00,32.25,32.27,32.24,32.27,48300.0,24.8667,24.8822,24.859,24.8822,48300.0
2010-03-19 11:50:00,32.28,32.29,32.27,32.29,118400.0,24.8899,24.8976,24.8822,24.8976,118400.0
2010-03-19 11:55:00,32.29,32.32,32.29,32.3,56300.0,24.8976,24.9207,24.8976,24.9053,56300.0
2010-03-19 12:00:00,32.31,32.31,32.26,32.27,58200.0,24.913,24.913,24.8745,24.8822,58200.0
2010-03-19 12:05:00,32.28,32.29,32.27,32.28,105200.0,24.8899,24.8976,24.8822,24.8899,105200.0
2010-03-19 12:10:00,32.28,32.29,32.28,32.28,36600.0,24.8899,24.8976,24.8899,24.8899,36600.0
2010-03-19 12:15:00,32.28,32.29,32.25,32.25,72700.0,24.8899,24.8976,24.8667,24.8667,72700.0
2010-03-19 12:20:00,32.26,32.26,32.24,32.25,90000.0,24.8745,24.8745,24.859,24.8667,90000.0
2010-03-19 12:25:00,32.25,32.29,32.25,32.27,64400.0,24.8667,24.8976,24.8667,24.8822,64400.0
2010-03-19 12:30:00,32.27,32.28,32.27,32.27,12900.0,24.8822,24.8899,24.8822,24.8822,12900.0
2010-03-19 12:35:00,32.28,32.28,32.25,32.25,34600.0,24.8899,24.8899,24.8667,24.8667,34600.0
2010-03-19 12:40:00,32.25,32.27,32.25,32.27,11400.0,24.8667,24.8822,24.8667,24.8822,11400.0
2010-03-19 12:45:00,32.27,32.27,32.25,32.26,13700.0,24.8822,24.8822,24.8667,24.8745,13700.0
2010-03-19 12:50:00,32.26,32.26,32.24,32.25,20300.0,24.8745,24.8745,24.859,24.8667,20300.0
2010-03-19 12:55:00,32.25,32.26,32.24,32.24,17000.0,24.8667,24.8745,24.859,24.859,17000.0
2010-03-19 13:00:00,32.25,32.27,32.25,32.26,27900.0,24.8667,24.8822,24.8667,24.8745,27900.0
2010-03-19 13:05:00,32.26,32.27,32.25,32.25,17600.0,24.8745,24.8822,24.8667,24.8667,17600.0
2010-03-19 13:10:00,32.26,32.26,32.24,32.24,26100.0,24.8745,24.8745,24.859,24.859,26100.0
2010-03-19 13:15:00,32.24,32.25,32.24,32.24,3200.0,24.859,24.8667,24.859,24.859,3200.0
2010-03-19 13:20:00,32.25,32.26,32.23,32.23,51500.0,24.8667,24.8745,24.8513,24.8513,51500.0
2010-03-19 13:25:00,32.23,32.24,32.23,32.23,28500.0,24.8513,24.859,24.8513,24.8513,28500.0
2010-03-19 13:30:00,32.24,32.24,32.23,32.23,22200.0,24.859,24.859,24.8513,24.8513,22200.0
2010-03-19 13:35:00,32.24,32.24,32.21,32.22,114000.0,24.859,24.859,24.8359,24.8436,114000.0
2010-03-19 13:40:00,32.23,32.23,32.2,32.22,96000.0,24.8513,24.8513,24.8282,24.8436,96000.0
2010-03-19 13:45:00,32.22,32.3,32.21,32.23,953200.0,24.8436,24.9053,24.8359,24.8513,953200.0
2010-03-19 13:50:00,32.23,32.26,32.23,32.26,24500.0,24.8513,24.8745,24.8513,24.8745,24500.0
2010-03-19 13:55:00,32.26,32.27,32.25,32.27,65800.0,24.8745,24.8822,24.8667,24.8822,65800.0
2010-03-19 14:00:00,32.26,32.26,32.24,32.24,72700.0,24.8745,24.8745,24.859,24.859,72700.0
2010-03-19 14:05:00,32.25,32.27,32.24,32.25,43300.0,24.8667,24.8822,24.859,24.8667,43300.0
2010-03-19 14:10:00,32.26,32.26,32.25,32.25,10800.0,24.8745,24.8745,24.8667,24.8667,10800.0
2010-03-19 14:15:00,32.24,32.27,32.24,32.27,233300.0,24.859,24.8822,24.859,24.8822,233300.0
2010-03-19 14:20:00,32.27,32.3,32.26,32.27,52500.0,24.8822,24.9053,24.8745,24.8822,52500.0
2010-03-19 14:25:00,32.27,32.29,32.27,32.28,11400.0,24.8822,24.8976,24.8822,24.8899,11400.0
2010-03-19 14:30:00,32.28,32.28,32.25,32.25,43000.0,24.8899,24.8899,24.8667,24.8667,43000.0
2010-03-19 14:35:00,32.26,32.26,32.25,32.25,8600.0,24.8745,24.8745,24.8667,24.8667,8600.0
2010-03-19 14:40:00,32.26,32.26,32.23,32.25,36400.0,24.8745,24.8745,24.8513,24.8667,36400.0
2010-03-19 14:45:00,32.25,32.26,32.25,32.25,31100.0,24.8667,24.8745,24.8667,24.8667,31100.0
2010-03-19 14:50:00,32.26,32.26,32.23,32.25,55400.0,24.8745,24.8745,24.8513,24.8667,55400.0
2010-03-19 14:55:00,32.25,32.26,32.24,32.24,75400.0,24.8667,24.8745,24.859,24.859,75400.0
2010-03-19 15:00:00,32.24,32.26,32.24,32.24,104900.0,24.859,24.8745,24.859,24.859,104900.0
2010-03-19 15:05:00,32.24,32.25,32.23,32.25,66400.0,24.859,24.8667,24.8513,24.8667,66400.0
2010-03-19 15:10:00,32.24,32.25,32.23,32.24,37300.0,24.859,24.8667,24.8513,24.859,37300.0
2010-03-19 15:15:00,32.23,32.26,32.23,32.26,46400.0,24.8513,24.8745,24.8513,24.8745,46400.0
2010-03-19 15:20:00,32.26,32.26,32.25,32.25,55100.0,24.8745,24.8745,24.8667,24.8667,55100.0
2010-03-19 15:25:00,32.25,32.26,32.24,32.24,68400.0,24.8667,24.8745,24.859,24.859,68400.0
2010-03-19 15:30:00,32.24,32.24,32.17,32.18,182800.0,24.859,24.859,24.8051,24.8128,182800.0
2010-03-19 15:35:00,32.17,32.19,32.16,32.17,111500.0,24.8051,24.8205,24.7974,24.8051,111500.0
2010-03-19 15:40:00,32.17,32.19,32.13,32.18,187200.0,24.8051,24.8205,24.7742,24.8128,187200.0
2010-03-19 15:45:00,32.18,32.24,32.18,32.24,243300.0,24.8128,24.859,24.8128,24.859,243300.0
2010-03-19 15:50:00,32.23,32.24,32.2,32.21,386200.0,24.8513,24.859,24.8282,24.8359,386200.0
2010-03-19 15:55:00,32.22,32.26,32.21,32.25,870500.0,24.8436,24.8745,24.8359,24.8667,870500.0
2010-03-22 09:30:00,32.3,32.4,32.3,32.4,292000.0,24.9053,24.9824,24.9053,24.9824,292000.0
2010-03-22 09:35:00,32.41,32.47,32.41,32.43,283700.0,24.9901,25.0364,24.9901,25.0055,283700.0
2010-03-22 09:40:00,32.43,32.44,32.38,32.41,142400.0,25.0055,25.0132,24.967,24.9901,142400.0
2010-03-22 09:45:00,32.41,32.45,32.4,32.42,166800.0,24.9901,25.021,24.9824,24.9978,166800.0
2010-03-22 09:50:00,32.42,32.48,32.41,32.47,103500.0,24.9978,25.0441,24.9901,25.0364,103500.0
2010-03-22 09:55:00,32.48,32.54,32.46,32.51,152100.0,25.0441,25.0904,25.0287,25.0672,152100.0
2010-03-22 10:00:00,32.51,32.59,32.51,32.57,158900.0,25.0672,25.1289,25.0672,25.1135,158900.0
2010-03-22 10:05:00,32.58,32.58,32.54,32.54,226200.0,25.1212,25.1212,25.0904,25.0904,226200.0
2010-03-22 10:10:00,32.54,32.59,32.53,32.59,116400.0,25.0904,25.1289,25.0826,25.1289,116400.0
2010-03-22 10:15:00,32.6,32.61,32.58,32.6,204500.0,25.1366,25.1443,25.1212,25.1366,204500.0
2010-03-22 10:20:00,32.6,32.63,32.59,32.59,184200.0,25.1366,25.1598,25.1289,25.1289,184200.0
2010-03-22 10:25:00,32.59,32.67,32.59,32.64,382400.0,25.1289,25.1906,25.1289,25.1675,382400.0
2010-03-22 10:30:00,32.64,32.65,32.56,32.58,162600.0,25.1675,25.1752,25.1058,25.1212,162600.0
2010-03-22 10:35:00,32.57,32.61,32.56,32.61,227400.0,25.1135,25.1443,25.1058,25.1443,227400.0
2010-03-22 10:40:00,32.61,32.63,32.59,32.59,283700.0,25.1443,25.1598,25.1289,25.1289,283700.0
2010-03-22 10:45:00,32.59,32.62,32.59,32.61,63300.0,25.1289,25.152,25.1289,25.1443,63300.0
2010-03-22 10:50:00,32.61,32.63,32.6,32.61,218300.0,25.1443,25.1598,25.1366,25.1443,218300.0
2010-03-22 10:55:00,32.61,32.61,32.59,32.6,33100.0,25.1443,25.1443,25.1289,25.1366,33100.0
2010-03-22 11:00:00,32.59,32.61,32.58,32.61,126100.0,25.1289,25.1443,25.1212,25.1443,126100.0
2010-03-22 11:05:00,32.61,32.61,32.58,32.59,84900.0,25.1443,25.1443,25.1212,25.1289,84900.0
2010-03-22 11:10:00,32.58,32.61,32.57,32.6,34800.0,25.1212,25.1443,25.1135,25.1366,34800.0
2010-03-22 11:15:00,32.6,32.62,32.59,32.61,47600.0,25.1366,25.152,25.1289,25.1443,47600.0
2010-03-22 11:20:00,32.61,32.61,32.59,32.6,23900.0,25.1443,25.1443,25.1289,25.1366,23900.0
2010-03-22 11:25:00,32.6,32.61,32.57,32.57,35700.0,25.1366,25.1443,25.1135,25.1135,35700.0
2010-03-22 11:30:00,32.58,32.58,32.56,32.57,97700.0,25.1212,25.1212,25.1058,25.1135,97700.0
2010-03-22 11:35:00,32.57,32.69,32.57,32.6,267600.0,25.1135,25.206,25.1135,25.1366,267600.0
2010-03-22 11:40:00,32.6,32.62,32.59,32.62,17500.0,25.1366,25.152,25.1289,25.152,17500.0
2010-03-22 11:45:00,32.61,32.63,32.61,32.61,86900.0,25.1443,25.1598,25.1443,25.1443,86900.0
2010-03-22 11:50:00,32.62,32.62,32.6,32.61,6500.0,25.152,25.152,25.1366,25.1443,6500.0
2010-03-22 11:55:00,32.6,32.61,32.6,32.61,12600.0,25.1366,25.1443,25.1366,25.1443,12600.0
2010-03-22 12:00:00,32.61,32.61,32.58,32.58,42900.0,25.1443,25.1443,25.1212,25.1212,42900.0
2010-03-22 12:05:00,32.58,32.59,32.58,32.58,16300.0,25.1212,25.1289,25.1212,25.1212,16300.0
2010-03-22 12:10:00,32.57,32.6,32.56,32.58,98100.0,25.1135,25.1366,25.1058,25.1212,98100.0
2010-03-22 12:15:00,32.58,32.58,32.55,32.56,27500.0,25.1212,25.1212,25.0981,25.1058,27500.0
2010-03-22 12:20:00,32.55,32.57,32.55,32.57,7700.0,25.0981,25.1135,25.0981,25.1135,7700.0
2010-03-22 12:25:00,32.56,32.58,32.56,32.58,30800.0,25.1058,25.1212,25.1058,25.1212,30800.0
2010-03-22 12:30:00,32.57,32.6,32.57,32.58,109900.0,25.1135,25.1366,25.1135,25.1212,109900.0
2010-03-22 12:35:00,32.58,32.58,32.55,32.57,38300.0,25.1212,25.1212,25.0981,25.1135,38300.0
2010-03-22 12:40:00,32.57,32.58,32.55,32.55,47200.0,25.1135,25.1212,25.0981,25.0981,47200.0
2010-03-22 12:45:00,32.55,32.55,32.54,32.54,2500.0,25.0981,25.0981,25.0904,25.0904,2500.0
2010-03-22 12:50:00,32.54,32.56,32.54,32.56,15200.0,25.0904,25.1058,25.0904,25.1058,15200.0
2010-03-22 12:55:00,32.56,32.56,32.55,32.55,2900.0,25.1058,25.1058,25.0981,25.0981,2900.0
2010-03-22 13:00:00,32.56,32.62,32.56,32.61,108400.0,25.1058,25.152,25.1058,25.1443,108400.0
2010-03-22 13:05:00,32.6,32.61,32.58,32.59,91000.0,25.1366,25.1443,25.1212,25.1289,91000.0
2010-03-22 13:10:00,32.59,32.6,32.58,32.6,13400.0,25.1289,25.1366,25.1212,25.1366,13400.0
2010-03-22 13:15:00,32.6,32.61,32.59,32.6,21100.0,25.1366,25.1443,25.1289,25.1366,21100.0
2010-03-22 13:20:00,32.6,32.69,32.59,32.61,154500.0,25.1366,25.206,25.1289,25.1443,154500.0
2010-03-22 13:25:00,32.61,32.62,32.6,32.6,13900.0,25.1443,25.152,25.1366,25.1366,13900.0
2010-03-22 13:30:00,32.6,32.61,32.6,32.61,11400.0,25.1366,25.1443,25.1366,25.1443,11400.0
2010-03-22 13:35:00,32.61,32.62,32.6,32.6,23200.0,25.1443,25.152,25.1366,25.1366,23200.0
2010-03-22 13:40:00,32.6,32.61,32.6,32.6,15200.0,25.1366,25.1443,25.1366,25.1366,15200.0
2010-03-22 13:45:00,32.6,32.69,32.58,32.6,47800.0,25.1366,25.206,25.1212,25.1366,47800.0
2010-03-22 13:50:00,32.6,32.61,32.6,32.6,19900.0,25.1366,25.1443,25.1366,25.1366,19900.0
2010-03-22 13:55:00,32.6,32.61,32.57,32.58,43400.0,25.1366,25.1443,25.1135,25.1212,43400.0
2010-03-22 14:00:00,32.57,32.58,32.55,32.58,26700.0,25.1135,25.1212,25.0981,25.1212,26700.0
2010-03-22 14:05:00,32.58,32.58,32.55,32.57,35900.0,25.1212,25.1212,25.0981,25.1135,35900.0
2010-03-22 14:10:00,32.56,32.57,32.54,32.55,22100.0,25.1058,25.1135,25.0904,25.0981,22100.0
2010-03-22 14:15:00,32.54,32.57,32.54,32.57,8800.0,25.0904,25.1135,25.0904,25.1135,8800.0
2010-03-22 14:20:00,32.57,32.58,32.56,32.56,17300.0,25.1135,25.1212,25.1058,25.1058,17300.0
2010-03-22 14:25:00,32.56,32.58,32.56,32.57,25100.0,25.1058,25.1212,25.1058,25.1135,25100.0
2010-03-22 14:30:00,32.57,32.58,32.56,32.56,23800.0,25.1135,25.1212,25.1058,25.1058,23800.0
2010-03-22 14:35:00,32.56,32.58,32.55,32.58,34000.0,25.1058,25.1212,25.0981,25.1212,34000.0
2010-03-22 14:40:00,32.58,32.58,32.55,32.56,29300.0,25.1212,25.1212,25.0981,25.1058,29300.0
2010-03-22 14:45:00,32.55,32.57,32.54,32.55,38600.0,25.0981,25.1135,25.0904,25.0981,38600.0
2010-03-22 14:50:00,32.55,32.56,32.54,32.55,31100.0,25.0981,25.1058,25.0904,25.0981,31100.0
2010-03-22 14:55:00,32.55,32.56,32.53,32.53,33100.0,25.0981,25.1058,25.0826,25.0826,33100.0
2010-03-22 15:00:00,32.53,32.54,32.52,32.53,81100.0,25.0826,25.0904,25.0749,25.0826,81100.0
2010-03-22 15:05:00,32.52,32.52,32.49,32.49,19100.0,25.0749,25.0749,25.0518,25.0518,19100.0
2010-03-22 15:10:00,32.49,32.52,32.49,32.51,45200.0,25.0518,25.0749,25.0518,25.0672,45200.0
2010-03-22 15:15:00,32.51,32.52,32.49,32.49,32500.0,25.0672,25.0749,25.0518,25.0518,32500.0
2010-03-22 15:20:00,32.49,32.53,32.49,32.52,41300.0,25.0518,25.0826,25.0518,25.0749,41300.0
2010-03-22 15:25:00,32.52,32.53,32.5,32.5,90400.0,25.0749,25.0826,25.0595,25.0595,90400.0
2010-03-22 15:30:00,32.49,32.55,32.48,32.49,168800.0,25.0518,25.0981,25.0441,25.0518,168800.0
2010-03-22 15:35:00,32.48,32.5,32.48,32.49,63800.0,25.0441,25.0595,25.0441,25.0518,63800.0
2010-03-22 15:40:00,32.49,32.5,32.49,32.5,44900.0,25.0518,25.0595,25.0518,25.0595,44900.0
2010-03-22 15:45:00,32.49,32.5,32.47,32.5,151100.0,25.0518,25.0595,25.0364,25.0595,151100.0
2010-03-22 15:50:00,32.5,32.5,32.45,32.47,289900.0,25.0595,25.0595,25.021,25.0364,289900.0
2010-03-22 15:55:00,32.47,32.47,32.45,32.47,866100.0,25.0364,25.0364,25.021,25.0364,866100.0
2010-03-23 09:30:00,32.48,32.55,32.42,32.44,335000.0,25.0441,25.0981,24.9978,25.0132,335000.0
2010-03-23 09:35:00,32.44,32.45,32.39,32.44,160500.0,25.0132,25.021,24.9747,25.0132,160500.0
2010-03-23 09:40:00,32.44,32.44,32.39,32.39,47500.0,25.0132,25.0132,24.9747,24.9747,47500.0
2010-03-23 09:45:00,32.39,32.39,32.35,32.39,100600.0,24.9747,24.9747,24.9439,24.9747,100600.0
2010-03-23 09:50:00,32.38,32.42,32.36,32.42,129100.0,24.967,24.9978,24.9516,24.9978,129100.0
2010-03-23 09:55:00,32.41,32.44,32.4,32.42,80800.0,24.9901,25.0132,24.9824,24.9978,80800.0
2010-03-23 10:00:00,32.41,32.46,32.4,32.4,121300.0,24.9901,25.0287,24.9824,24.9824,121300.0
2010-03-23 10:05:00,32.4,32.44,32.39,32.44,477000.0,24.9824,25.0132,24.9747,25.0132,477000.0
2010-03-23 10:10:00,32.43,32.43,32.41,32.42,155000.0,25.0055,25.0055,24.9901,24.9978,155000.0
2010-03-23 10:15:00,32.42,32.46,32.42,32.46,157200.0,24.9978,25.0287,24.9978,25.0287,157200.0
2010-03-23 10:20:00,32.46,32.48,32.44,32.46,157200.0,25.0287,25.0441,25.0132,25.0287,157200.0
2010-03-23 10:25:00,32.45,32.46,32.44,32.45,129200.0,25.021,25.0287,25.0132,25.021,129200.0
2010-03-23 10:30:00,32.46,32.46,32.45,32.46,55400.0,25.0287,25.0287,25.021,25.0287,55400.0
2010-03-23 10:35:00,32.46,32.47,32.44,32.45,171100.0,25.0287,25.0364,25.0132,25.021,171100.0
2010-03-23 10:40:00,32.45,32.49,32.44,32.48,116400.0,25.021,25.0518,25.0132,25.0441,116400.0
2010-03-23 10:45:00,32.49,32.5,32.48,32.5,25500.0,25.0518,25.0595,25.0441,25.0595,25500.0
2010-03-23 10:50:00,32.5,32.52,32.49,32.5,66100.0,25.0595,25.0749,25.0518,25.0595,66100.0
2010-03-23 10:55:00,32.5,32.5,32.45,32.46,110800.0,25.0595,25.0595,25.021,25.0287,110800.0
2010-03-23 11:00:00,32.46,32.46,32.42,32.43,165700.0,25.0287,25.0287,24.9978,25.0055,165700.0
2010-03-23 11:05:00,32.43,32.43,32.41,32.43,118800.0,25.0055,25.0055,24.9901,25.0055,118800.0
2010-03-23 11:10:00,32.43,32.45,32.42,32.44,105100.0,25.0055,25.021,24.9978,25.0132,105100.0
2010-03-23 11:15:00,32.44,32.44,32.43,32.44,32200.0,25.0132,25.0132,25.0055,25.0132,32200.0
2010-03-23 11:20:00,32.43,32.43,32.41,32.43,72200.0,25.0055,25.0055,24.9901,25.0055,72200.0
2010-03-23 11:25:00,32.43,32.45,32.42,32.45,70900.0,25.0055,25.021,24.9978,25.021,70900.0
2010-03-23 11:30:00,32.45,32.46,32.43,32.43,50200.0,25.021,25.0287,25.0055,25.0055,50200.0
2010-03-23 11:35:00,32.43,32.44,32.41,32.42,16200.0,25.0055,25.0132,24.9901,24.9978,16200.0
2010-03-23 11:40:00,32.42,32.42,32.39,32.4,48200.0,24.9978,24.9978,24.9747,24.9824,48200.0
2010-03-23 11:45:00,32.4,32.44,32.4,32.41,58200.0,24.9824,25.0132,24.9824,24.9901,58200.0
2010-03-23 11:50:00,32.41,32.42,32.4,32.42,19200.0,24.9901,24.9978,24.9824,24.9978,19200.0
2010-03-23 11:55:00,32.42,32.43,32.41,32.43,26300.0,24.9978,25.0055,24.9901,25.0055,26300.0
2010-03-23 12:00:00,32.42,32.44,32.42,32.43,34000.0,24.9978,25.0132,24.9978,25.0055,34000.0
2010-03-23 12:05:00,32.43,32.46,32.42,32.44,26900.0,25.0055,25.0287,24.9978,25.0132,26900.0
2010-03-23 12:10:00,32.43,32.45,32.43,32.45,11000.0,25.0055,25.021,25.0055,25.021,11000.0
2010-03-23 12:15:00,32.45,32.45,32.42,32.42,19000.0,25.021,25.021,24.9978,24.9978,19000.0
2010-03-23 12:20:00,32.42,32.44,32.42,32.44,18900.0,24.9978,25.0132,24.9978,25.0132,18900.0
2010-03-23 12:25:00,32.44,32.44,32.43,32.43,15600.0,25.0132,25.0132,25.0055,25.0055,15600.0
2010-03-23 12:30:00,32.44,32.45,32.42,32.42,20400.0,25.0132,25.021,24.9978,24.9978,20400.0
2010-03-23 12:35:00,32.42,32.42,32.4,32.41,11500.0,24.9978,24.9978,24.9824,24.9901,11500.0
2010-03-23 12:40:00,32.4,32.43,32.4,32.43,24600.0,24.9824,25.0055,24.9824,25.0055,24600.0
2010-03-23 12:45:00,32.42,32.43,32.4,32.41,13400.0,24.9978,25.0055,24.9824,24.9901,13400.0
2010-03-23 12:50:00,32.41,32.44,32.41,32.43,18800.0,24.9901,25.0132,24.9901,25.0055,18800.0
2010-03-23 12:55:00,32.44,32.46,32.43,32.44,25300.0,25.0132,25.0287,25.0055,25.0132,25300.0
2010-03-23 13:00:00,32.44,32.46,32.43,32.46,29800.0,25.0132,25.0287,25.0055,25.0287,29800.0
2010-03-23 13:05:00,32.45,32.46,32.45,32.46,37100.0,25.021,25.0287,25.021,25.0287,37100.0
2010-03-23 13:10:00,32.46,32.46,32.43,32.44,17900.0,25.0287,25.0287,25.0055,25.0132,17900.0
2010-03-23 13:15:00,32.44,32.46,32.43,32.45,24200.0,25.0132,25.0287,25.0055,25.021,24200.0
2010-03-23 13:20:00,32.45,32.47,32.44,32.47,18700.0,25.021,25.0364,25.0132,25.0364,18700.0
2010-03-23 13:25:00,32.47,32.49,32.46,32.47,31800.0,25.0364,25.0518,25.0287,25.0364,31800.0
2010-03-23 13:30:00,32.47,32.48,32.46,32.48,15200.0,25.0364,25.0441,25.0287,25.0441,15200.0
2010-03-23 13:35:00,32.48,32.48,32.47,32.48,13300.0,25.0441,25.0441,25.0364,25.0441,13300.0
2010-03-23 13:40:00,32.48,32.49,32.45,32.46,41500.0,25.0441,25.0518,25.021,25.0287,41500.0
2010-03-23 13:45:00,32.46,32.47,32.44,32.47,54300.0,25.0287,25.0364,25.0132,25.0364,54300.0
2010-03-23 13:50:00,32.47,32.47,32.45,32.47,21100.0,25.0364,25.0364,25.021,25.0364,21100.0
2010-03-23 13:55:00,32.47,32.48,32.44,32.45,16800.0,25.0364,25.0441,25.0132,25.021,16800.0
2010-03-23 14:00:00,32.45,32.48,32.45,32.47,17500.0,25.021,25.0441,25.021,25.0364,17500.0
2010-03-23 14:05:00,32.48,32.49,32.48,32.49,15200.0,25.0441,25.0518,25.0441,25.0518,15200.0
2010-03-23 14:10:00,32.49,32.51,32.49,32.5,52000.0,25.0518,25.0672,25.0518,25.0595,52000.0
2010-03-23 14:15:00,32.5,32.5,32.48,32.5,13900.0,25.0595,25.0595,25.0441,25.0595,13900.0
2010-03-23 14:20:00,32.5,32.51,32.49,32.51,3100.0,25.0595,25.0672,25.0518,25.0672,3100.0
2010-03-23 14:25:00,32.5,32.51,32.49,32.5,26600.0,25.0595,25.0672,25.0518,25.0595,26600.0
2010-03-23 14:30:00,32.49,32.5,32.47,32.48,23000.0,25.0518,25.0595,25.0364,25.0441,23000.0
2010-03-23 14:35:00,32.47,32.49,32.47,32.48,19400.0,25.0364,25.0518,25.0364,25.0441,19400.0
2010-03-23 14:40:00,32.48,32.51,32.48,32.51,16900.0,25.0441,25.0672,25.0441,25.0672,16900.0
2010-03-23 14:45:00,32.51,32.51,32.48,32.49,16300.0,25.0672,25.0672,25.0441,25.0518,16300.0
2010-03-23 14:50:00,32.5,32.5,32.47,32.48,23200.0,25.0595,25.0595,25.0364,25.0441,23200.0
2010-03-23 14:55:00,32.47,32.5,32.47,32.5,14300.0,25.0364,25.0595,25.0364,25.0595,14300.0
2010-03-23 15:00:00,32.49,32.49,32.47,32.49,24400.0,25.0518,25.0518,25.0364,25.0518,24400.0
2010-03-23 15:05:00,32.48,32.54,32.48,32.53,96800.0,25.0441,25.0904,25.0441,25.0826,96800.0
2010-03-23 15:10:00,32.53,32.56,32.53,32.56,130800.0,25.0826,25.1058,25.0826,25.1058,130800.0
2010-03-23 15:15:00,32.56,32.59,32.56,32.56,32600.0,25.1058,25.1289,25.1058,25.1058,32600.0
2010-03-23 15:20:00,32.57,32.58,32.56,32.58,63400.0,25.1135,25.1212,25.1058,25.1212,63400.0
2010-03-23 15:25:00,32.57,32.59,32.57,32.58,33800.0,25.1135,25.1289,25.1135,25.1212,33800.0
2010-03-23 15:30:00,32.58,32.59,32.57,32.58,153600.0,25.1212,25.1289,25.1135,25.1212,153600.0
2010-03-23 15:35:00,32.58,32.6,32.57,32.58,79000.0,25.1212,25.1366,25.1135,25.1212,79000.0
2010-03-23 15:40:00,32.58,32.58,32.56,32.56,99400.0,25.1212,25.1212,25.1058,25.1058,99400.0
2010-03-23 15:45:00,32.56,32.58,32.55,32.58,72900.0,25.1058,25.1212,25.0981,25.1212,72900.0
2010-03-23 15:50:00,32.57,32.58,32.56,32.57,171900.0,25.1135,25.1212,25.1058,25.1135,171900.0
2010-03-23 15:55:00,32.57,32.6,32.56,32.58,421400.0,25.1135,25.1366,25.1058,25.1212,421400.0
2010-03-24 09:30:00,32.56,32.6,32.48,32.49,107700.0,25.1058,25.1366,25.0441,25.0518,107700.0
2010-03-24 09:35:00,32.49,32.53,32.46,32.49,190600.0,25.0518,25.0826,25.0287,25.0518,190600.0
2010-03-24 09:40:00,32.48,32.48,32.43,32.44,47400.0,25.0441,25.0441,25.0055,25.0132,47400.0
2010-03-24 09:45:00,32.46,32.48,32.45,32.47,91800.0,25.0287,25.0441,25.021,25.0364,91800.0
2010-03-24 09:50:00,32.47,32.47,32.43,32.45,82600.0,25.0364,25.0364,25.0055,25.021,82600.0
2010-03-24 09:55:00,32.45,32.45,32.42,32.42,44100.0,25.021,25.021,24.9978,24.9978,44100.0
2010-03-24 10:00:00,32.41,32.45,32.4,32.45,117900.0,24.9901,25.021,24.9824,25.021,117900.0
2010-03-24 10:05:00,32.45,32.47,32.44,32.46,162600.0,25.021,25.0364,25.0132,25.0287,162600.0
2010-03-24 10:10:00,32.46,32.49,32.46,32.48,56800.0,25.0287,25.0518,25.0287,25.0441,56800.0
2010-03-24 10:15:00,32.47,32.48,32.42,32.43,40500.0,25.0364,25.0441,24.9978,25.0055,40500.0
2010-03-24 10:20:00,32.43,32.45,32.43,32.45,75500.0,25.0055,25.021,25.0055,25.021,75500.0
2010-03-24 10:25:00,32.46,32.46,32.43,32.44,44600.0,25.0287,25.0287,25.0055,25.0132,44600.0
2010-03-24 10:30:00,32.43,32.45,32.42,32.44,47900.0,25.0055,25.021,24.9978,25.0132,47900.0
2010-03-24 10:35:00,32.43,32.45,32.41,32.41,42900.0,25.0055,25.021,24.9901,24.9901,42900.0
2010-03-24 10:40:00,32.41,32.41,32.38,32.4,35300.0,24.9901,24.9901,24.967,24.9824,35300.0
2010-03-24 10:45:00,32.39,32.4,32.38,32.4,10700.0,24.9747,24.9824,24.967,24.9824,10700.0
2010-03-24 10:50:00,32.4,32.41,32.39,32.4,28900.0,24.9824,24.9901,24.9747,24.9824,28900.0
2010-03-24 10:55:00,32.4,32.4,32.39,32.39,4700.0,24.9824,24.9824,24.9747,24.9747,4700.0
2010-03-24 11:00:00,32.38,32.4,32.38,32.38,26600.0,24.967,24.9824,24.967,24.967,26600.0
2010-03-24 11:05:00,32.38,32.4,32.37,32.39,250400.0,24.967,24.9824,24.9593,24.9747,250400.0
2010-03-24 11:10:00,32.39,32.4,32.35,32.36,77400.0,24.9747,24.9824,24.9439,24.9516,77400.0
2010-03-24 11:15:00,32.36,32.36,32.32,32.35,54900.0,24.9516,24.9516,24.9207,24.9439,54900.0
2010-03-24 11:20:00,32.35,32.35,32.33,32.34,71300.0,24.9439,24.9439,24.9284,24.9361,71300.0
2010-03-24 11:25:00,32.34,32.35,32.33,32.34,264800.0,24.9361,24.9439,24.9284,24.9361,264800.0
2010-03-24 11:30:00,32.35,32.36,32.33,32.33,19400.0,24.9439,24.9516,24.9284,24.9284,19400.0
2010-03-24 11:35:00,32.34,32.34,32.33,32.33,5000.0,24.9361,24.9361,24.9284,24.9284,5000.0
2010-03-24 11:40:00,32.34,32.36,32.33,32.35,13000.0,24.9361,24.9516,24.9284,24.9439,13000.0
2010-03-24 11:45:00,32.34,32.35,32.33,32.33,11100.0,24.9361,24.9439,24.9284,24.9284,11100.0
2010-03-24 11:50:00,32.34,32.35,32.33,32.35,5700.0,24.9361,24.9439,24.9284,24.9439,5700.0
2010-03-24 11:55:00,32.34,32.36,32.34,32.36,15900.0,24.9361,24.9516,24.9361,24.9516,15900.0
2010-03-24 12:00:00,32.36,32.38,32.35,32.37,13200.0,24.9516,24.967,24.9439,24.9593,13200.0
2010-03-24 12:05:00,32.36,32.38,32.36,32.38,34600.0,24.9516,24.967,24.9516,24.967,34600.0
2010-03-24 12:10:00,32.38,32.38,32.37,32.37,6600.0,24.967,24.967,24.9593,24.9593,6600.0
2010-03-24 12:15:00,32.37,32.38,32.36,32.37,10900.0,24.9593,24.967,24.9516,24.9593,10900.0
2010-03-24 12:20:00,32.36,32.38,32.36,32.37,119700.0,24.9516,24.967,24.9516,24.9593,119700.0
2010-03-24 12:25:00,32.37,32.38,32.36,32.38,54300.0,24.9593,24.967,24.9516,24.967,54300.0
2010-03-24 12:30:00,32.38,32.4,32.37,32.39,74900.0,24.967,24.9824,24.9593,24.9747,74900.0
2010-03-24 12:35:00,32.39,32.4,32.39,32.39,6200.0,24.9747,24.9824,24.9747,24.9747,6200.0
2010-03-24 12:40:00,32.38,32.39,32.38,32.38,13700.0,24.967,24.9747,24.967,24.967,13700.0
2010-03-24 12:45:00,32.38,32.4,32.38,32.4,18600.0,24.967,24.9824,24.967,24.9824,18600.0
2010-03-24 12:50:00,32.4,32.41,32.39,32.41,54300.0,24.9824,24.9901,24.9747,24.9901,54300.0
2010-03-24 12:55:00,32.4,32.4,32.37,32.37,18200.0,24.9824,24.9824,24.9593,24.9593,18200.0
2010-03-24 13:00:00,32.37,32.37,32.32,32.32,64100.0,24.9593,24.9593,24.9207,24.9207,64100.0
2010-03-24 13:05:00,32.32,32.36,32.32,32.35,49100.0,24.9207,24.9516,24.9207,24.9439,49100.0
2010-03-24 13:10:00,32.35,32.36,32.33,32.33,46600.0,24.9439,24.9516,24.9284,24.9284,46600.0
2010-03-24 13:15:00,32.33,32.34,32.3,32.31,152700.0,24.9284,24.9361,24.9053,24.913,152700.0
2010-03-24 13:20:00,32.31,32.34,32.3,32.34,264600.0,24.913,24.9361,24.9053,24.9361,264600.0
2010-03-24 13:25:00,32.33,32.34,32.32,32.33,118900.0,24.9284,24.9361,24.9207,24.9284,118900.0
2010-03-24 13:30:00,32.34,32.34,32.33,32.34,17700.0,24.9361,24.9361,24.9284,24.9361,17700.0
2010-03-24 13:35:00,32.34,32.35,32.33,32.33,82200.0,24.9361,24.9439,24.9284,24.9284,82200.0
2010-03-24 13:40:00,32.33,32.35,32.32,32.35,27200.0,24.9284,24.9439,24.9207,24.9439,27200.0
2010-03-24 13:45:00,32.34,32.35,32.29,32.3,32600.0,24.9361,24.9439,24.8976,24.9053,32600.0
2010-03-24 13:50:00,32.31,32.35,32.3,32.35,25100.0,24.913,24.9439,24.9053,24.9439,25100.0
2010-03-24 13:55:00,32.35,32.35,32.33,32.34,28700.0,24.9439,24.9439,24.9284,24.9361,28700.0
2010-03-24 14:00:00,32.35,32.35,32.33,32.33,24500.0,24.9439,24.9439,24.9284,24.9284,24500.0
2010-03-24 14:05:00,32.33,32.34,32.33,32.33,12400.0,24.9284,24.9361,24.9284,24.9284,12400.0
2010-03-24 14:10:00,32.34,32.35,32.34,32.35,24800.0,24.9361,24.9439,24.9361,24.9439,24800.0
2010-03-24 14:15:00,32.35,32.35,32.32,32.33,151500.0,24.9439,24.9439,24.9207,24.9284,151500.0
2010-03-24 14:20:00,32.34,32.35,32.32,32.35,43600.0,24.9361,24.9439,24.9207,24.9439,43600.0
2010-03-24 14:25:00,32.35,32.35,32.32,32.33,21500.0,24.9439,24.9439,24.9207,24.9284,21500.0
2010-03-24 14:30:00,32.33,32.34,32.32,32.32,23600.0,24.9284,24.9361,24.9207,24.9207,23600.0
2010-03-24 14:35:00,32.32,32.34,32.32,32.32,31500.0,24.9207,24.9361,24.9207,24.9207,31500.0
2010-03-24 14:40:00,32.32,32.33,32.31,32.33,20700.0,24.9207,24.9284,24.913,24.9284,20700.0
2010-03-24 14:45:00,32.33,32.34,32.32,32.32,18800.0,24.9284,24.9361,24.9207,24.9207,18800.0
2010-03-24 14:50:00,32.32,32.33,32.31,32.32,21800.0,24.9207,24.9284,24.913,24.9207,21800.0
2010-03-24 14:55:00,32.33,32.33,32.29,32.29,424700.0,24.9284,24.9284,24.8976,24.8976,424700.0
2010-03-24 15:00:00,32.3,32.34,32.29,32.32,59500.0,24.9053,24.9361,24.8976,24.9207,59500.0
2010-03-24 15:05:00,32.33,32.35,32.32,32.33,23400.0,24.9284,24.9439,24.9207,24.9284,23400.0
2010-03-24 15:10:00,32.33,32.33,32.3,32.33,40600.0,24.9284,24.9284,24.9053,24.9284,40600.0
2010-03-24 15:15:00,32.33,32.34,32.31,32.32,259200.0,24.9284,24.9361,24.913,24.9207,259200.0
2010-03-24 15:20:00,32.32,32.36,32.32,32.35,48000.0,24.9207,24.9516,24.9207,24.9439,48000.0
2010-03-24 15:25:00,32.34,32.35,32.32,32.33,27700.0,24.9361,24.9439,24.9207,24.9284,27700.0
2010-03-24 15:30:00,32.33,32.36,32.32,32.36,133000.0,24.9284,24.9516,24.9207,24.9516,133000.0
2010-03-24 15:35:00,32.37,32.38,32.36,32.36,80900.0,24.9593,24.967,24.9516,24.9516,80900.0
2010-03-24 15:40:00,32.37,32.37,32.35,32.35,134100.0,24.9593,24.9593,24.9439,24.9439,134100.0
2010-03-24 15:45:00,32.36,32.36,32.33,32.34,447700.0,24.9516,24.9516,24.9284,24.9361,447700.0
2010-03-24 15:50:00,32.33,32.33,32.31,32.31,106200.0,24.9284,24.9284,24.913,24.913,106200.0
2010-03-24 15:55:00,32.31,32.32,32.29,32.3,592600.0,24.913,24.9207,24.8976,24.9053,592600.0
2010-03-25 09:30:00,32.51,32.51,32.35,32.36,154700.0,25.0672,25.0672,24.9439,24.9516,154700.0
2010-03-25 09:35:00,32.35,32.37,32.33,32.33,85200.0,24.9439,24.9593,24.9284,24.9284,85200.0
2010-03-25 09:40:00,32.33,32.33,32.31,32.32,59500.0,24.9284,24.9284,24.913,24.9207,59500.0
2010-03-25 09:45:00,32.33,32.34,32.31,32.33,84700.0,24.9284,24.9361,24.913,24.9284,84700.0
2010-03-25 09:50:00,32.32,32.34,32.3,32.32,56900.0,24.9207,24.9361,24.9053,24.9207,56900.0
2010-03-25 09:55:00,32.31,32.32,32.3,32.3,95900.0,24.913,24.9207,24.9053,24.9053,95900.0
2010-03-25 10:00:00,32.3,32.31,32.28,32.29,106300.0,24.9053,24.913,24.8899,24.8976,106300.0
2010-03-25 10:05:00,32.28,32.28,32.23,32.24,197500.0,24.8899,24.8899,24.8513,24.859,197500.0
2010-03-25 10:10:00,32.24,32.27,32.24,32.27,36900.0,24.859,24.8822,24.859,24.8822,36900.0
2010-03-25 10:15:00,32.26,32.29,32.26,32.29,110800.0,24.8745,24.8976,24.8745,24.8976,110800.0
2010-03-25 10:20:00,32.29,32.3,32.29,32.3,35400.0,24.8976,24.9053,24.8976,24.9053,35400.0
2010-03-25 10:25:00,32.29,32.3,32.27,32.27,43600.0,24.8976,24.9053,24.8822,24.8822,43600.0
2010-03-25 10:30:00,32.27,32.29,32.26,32.27,56500.0,24.8822,24.8976,24.8745,24.8822,56500.0
2010-03-25 10:35:00,32.27,32.28,32.27,32.28,5500.0,24.8822,24.8899,24.8822,24.8899,5500.0
2010-03-25 10:40:00,32.27,32.29,32.26,32.26,32100.0,24.8822,24.8976,24.8745,24.8745,32100.0
2010-03-25 10:45:00,32.27,32.28,32.25,32.27,61600.0,24.8822,24.8899,24.8667,24.8822,61600.0
2010-03-25 10:50:00,32.27,32.28,32.26,32.27,85600.0,24.8822,24.8899,24.8745,24.8822,85600.0
2010-03-25 10:55:00,32.26,32.29,32.26,32.28,84200.0,24.8745,24.8976,24.8745,24.8899,84200.0
2010-03-25 11:00:00,32.28,32.29,32.26,32.27,71500.0,24.8899,24.8976,24.8745,24.8822,71500.0
2010-03-25 11:05:00,32.27,32.28,32.26,32.27,74900.0,24.8822,24.8899,24.8745,24.8822,74900.0
2010-03-25 11:10:00,32.27,32.29,32.26,32.29,60000.0,24.8822,24.8976,24.8745,24.8976,60000.0
2010-03-25 11:15:00,32.29,32.31,32.27,32.29,60300.0,24.8976,24.913,24.8822,24.8976,60300.0
2010-03-25 11:20:00,32.29,32.3,32.28,32.28,68400.0,24.8976,24.9053,24.8899,24.8899,68400.0
2010-03-25 11:25:00,32.28,32.29,32.27,32.28,33500.0,24.8899,24.8976,24.8822,24.8899,33500.0
2010-03-25 11:30:00,32.27,32.29,32.27,32.29,64600.0,24.8822,24.8976,24.8822,24.8976,64600.0
2010-03-25 11:35:00,32.28,32.29,32.27,32.28,36000.0,24.8899,24.8976,24.8822,24.8899,36000.0
2010-03-25 11:40:00,32.28,32.28,32.26,32.27,37600.0,24.8899,24.8899,24.8745,24.8822,37600.0
2010-03-25 11:45:00,32.27,32.29,32.26,32.27,62700.0,24.8822,24.8976,24.8745,24.8822,62700.0
2010-03-25 11:50:00,32.27,32.28,32.26,32.28,52600.0,24.8822,24.8899,24.8745,24.8899,52600.0
2010-03-25 11:55:00,32.28,32.3,32.27,32.28,25300.0,24.8899,24.9053,24.8822,24.8899,25300.0
2010-03-25 12:00:00,32.28,32.28,32.27,32.27,23900.0,24.8899,24.8899,24.8822,24.8822,23900.0
2010-03-25 12:05:00,32.27,32.3,32.27,32.3,25700.0,24.8822,24.9053,24.8822,24.9053,25700.0
2010-03-25 12:10:00,32.3,32.3,32.28,32.28,30900.0,24.9053,24.9053,24.8899,24.8899,30900.0
2010-03-25 12:15:00,32.28,32.29,32.26,32.28,32800.0,24.8899,24.8976,24.8745,24.8899,32800.0
2010-03-25 12:20:00,32.29,32.3,32.28,32.3,21800.0,24.8976,24.9053,24.8899,24.9053,21800.0
2010-03-25 12:25:00,32.3,32.3,32.28,32.3,27800.0,24.9053,24.9053,24.8899,24.9053,27800.0
2010-03-25 12:30:00,32.29,32.3,32.29,32.3,19900.0,24.8976,24.9053,24.8976,24.9053,19900.0
2010-03-25 12:35:00,32.3,32.32,32.3,32.31,22800.0,24.9053,24.9207,24.9053,24.913,22800.0
2010-03-25 12:40:00,32.31,32.33,32.3,32.33,30600.0,24.913,24.9284,24.9053,24.9284,30600.0
2010-03-25 12:45:00,32.33,32.35,32.33,32.33,53200.0,24.9284,24.9439,24.9284,24.9284,53200.0
2010-03-25 12:50:00,32.33,32.33,32.3,32.3,9300.0,24.9284,24.9284,24.9053,24.9053,9300.0
2010-03-25 12:55:00,32.31,32.31,32.3,32.31,1600.0,24.913,24.913,24.9053,24.913,1600.0
2010-03-25 13:00:00,32.31,32.31,32.28,32.3,31300.0,24.913,24.913,24.8899,24.9053,31300.0
2010-03-25 13:05:00,32.29,32.3,32.29,32.3,20400.0,24.8976,24.9053,24.8976,24.9053,20400.0
2010-03-25 13:10:00,32.29,32.31,32.29,32.31,16300.0,24.8976,24.913,24.8976,24.913,16300.0
2010-03-25 13:15:00,32.31,32.31,32.3,32.3,8900.0,24.913,24.913,24.9053,24.9053,8900.0
2010-03-25 13:20:00,32.3,32.3,32.28,32.29,24000.0,24.9053,24.9053,24.8899,24.8976,24000.0
2010-03-25 13:25:00,32.28,32.3,32.28,32.28,29100.0,24.8899,24.9053,24.8899,24.8899,29100.0
2010-03-25 13:30:00,32.28,32.28,32.27,32.28,13100.0,24.8899,24.8899,24.8822,24.8899,13100.0
2010-03-25 13:35:00,32.28,32.29,32.24,32.26,35500.0,24.8899,24.8976,24.859,24.8745,35500.0
2010-03-25 13:40:00,32.26,32.27,32.25,32.25,25100.0,24.8745,24.8822,24.8667,24.8667,25100.0
2010-03-25 13:45:00,32.25,32.26,32.23,32.24,70000.0,24.8667,24.8745,24.8513,24.859,70000.0
2010-03-25 13:50:00,32.25,32.26,32.22,32.23,79400.0,24.8667,24.8745,24.8436,24.8513,79400.0
2010-03-25 13:55:00,32.24,32.25,32.22,32.24,21900.0,24.859,24.8667,24.8436,24.859,21900.0
2010-03-25 14:00:00,32.24,32.24,32.22,32.23,19200.0,24.859,24.859,24.8436,24.8513,19200.0
2010-03-25 14:05:00,32.23,32.26,32.23,32.26,23700.0,24.8513,24.8745,24.8513,24.8745,23700.0
2010-03-25 14:10:00,32.26,32.26,32.25,32.26,19000.0,24.8745,24.8745,24.8667,24.8745,19000.0
2010-03-25 14:15:00,32.26,32.26,32.25,32.26,15800.0,24.8745,24.8745,24.8667,24.8745,15800.0
2010-03-25 14:20:00,32.26,32.26,32.23,32.23,30900.0,24.8745,24.8745,24.8513,24.8513,30900.0
2010-03-25 14:25:00,32.23,32.24,32.2,32.2,47900.0,24.8513,24.859,24.8282,24.8282,47900.0
2010-03-25 14:30:00,32.2,32.21,32.19,32.2,26600.0,24.8282,24.8359,24.8205,24.8282,26600.0
2010-03-25 14:35:00,32.2,32.21,32.19,32.21,51300.0,24.8282,24.8359,24.8205,24.8359,51300.0
2010-03-25 14:40:00,32.21,32.22,32.2,32.21,58500.0,24.8359,24.8436,24.8282,24.8359,58500.0
2010-03-25 14:45:00,32.22,32.22,32.18,32.19,84900.0,24.8436,24.8436,24.8128,24.8205,84900.0
2010-03-25 14:50:00,32.19,32.22,32.17,32.22,36800.0,24.8205,24.8436,24.8051,24.8436,36800.0
2010-03-25 14:55:00,32.22,32.23,32.21,32.21,40000.0,24.8436,24.8513,24.8359,24.8359,40000.0
2010-03-25 15:00:00,32.22,32.25,32.22,32.23,39800.0,24.8436,24.8667,24.8436,24.8513,39800.0
2010-03-25 15:05:00,32.24,32.26,32.23,32.26,26200.0,24.859,24.8745,24.8513,24.8745,26200.0
2010-03-25 15:10:00,32.26,32.26,32.25,32.26,17900.0,24.8745,24.8745,24.8667,24.8745,17900.0
2010-03-25 15:15:00,32.26,32.26,32.24,32.25,46700.0,24.8745,24.8745,24.859,24.8667,46700.0
2010-03-25 15:20:00,32.25,32.26,32.24,32.25,53300.0,24.8667,24.8745,24.859,24.8667,53300.0
2010-03-25 15:25:00,32.25,32.26,32.23,32.23,47700.0,24.8667,24.8745,24.8513,24.8513,47700.0
2010-03-25 15:30:00,32.23,32.23,32.19,32.2,112300.0,24.8513,24.8513,24.8205,24.8282,112300.0
2010-03-25 15:35:00,32.2,32.21,32.17,32.17,322300.0,24.8282,24.8359,24.8051,24.8051,322300.0
2010-03-25 15:40:00,32.17,32.21,32.17,32.21,243700.0,24.8051,24.8359,24.8051,24.8359,243700.0
2010-03-25 15:45:00,32.21,32.21,32.14,32.14,191800.0,24.8359,24.8359,24.7819,24.7819,191800.0
2010-03-25 15:50:00,32.14,32.18,32.14,32.17,185300.0,24.7819,24.8128,24.7819,24.8051,185300.0
2010-03-25 15:55:00,32.17,32.17,32.11,32.14,446500.0,24.8051,24.8051,24.7588,24.7819,446500.0
2010-03-26 09:30:00,32.22,32.22,32.15,32.17,46900.0,24.8436,24.8436,24.7896,24.8051,46900.0
2010-03-26 09:35:00,32.17,32.19,32.09,32.09,44900.0,24.8051,24.8205,24.7434,24.7434,44900.0
2010-03-26 09:40:00,32.09,32.11,32.07,32.08,34100.0,24.7434,24.7588,24.728,24.7357,34100.0
2010-03-26 09:45:00,32.08,32.11,32.06,32.11,26400.0,24.7357,24.7588,24.7202,24.7588,26400.0
2010-03-26 09:50:00,32.11,32.13,32.1,32.11,28800.0,24.7588,24.7742,24.7511,24.7588,28800.0
2010-03-26 09:55:00,32.1,32.12,32.09,32.1,56400.0,24.7511,24.7665,24.7434,24.7511,56400.0
2010-03-26 10:00:00,32.1,32.13,32.1,32.11,46800.0,24.7511,24.7742,24.7511,24.7588,46800.0
2010-03-26 10:05:00,32.11,32.13,32.11,32.12,69700.0,24.7588,24.7742,24.7588,24.7665,69700.0
2010-03-26 10:10:00,32.12,32.13,32.1,32.1,35900.0,24.7665,24.7742,24.7511,24.7511,35900.0
2010-03-26 10:15:00,32.1,32.12,32.09,32.1,32000.0,24.7511,24.7665,24.7434,24.7511,32000.0
2010-03-26 10:20:00,32.11,32.12,32.09,32.09,51000.0,24.7588,24.7665,24.7434,24.7434,51000.0
2010-03-26 10:25:00,32.1,32.11,32.09,32.11,36400.0,24.7511,24.7588,24.7434,24.7588,36400.0
2010-03-26 10:30:00,32.11,32.14,32.1,32.12,46000.0,24.7588,24.7819,24.7511,24.7665,46000.0
2010-03-26 10:35:00,32.11,32.12,32.08,32.1,30500.0,24.7588,24.7665,24.7357,24.7511,30500.0
2010-03-26 10:40:00,32.1,32.11,32.09,32.09,32500.0,24.7511,24.7588,24.7434,24.7434,32500.0
2010-03-26 10:45:00,32.1,32.11,32.07,32.1,124000.0,24.7511,24.7588,24.728,24.7511,124000.0
2010-03-26 10:50:00,32.11,32.12,32.07,32.08,259000.0,24.7588,24.7665,24.728,24.7357,259000.0
2010-03-26 10:55:00,32.08,32.08,32.05,32.05,20600.0,24.7357,24.7357,24.7125,24.7125,20600.0
2010-03-26 11:00:00,32.06,32.06,32.04,32.05,77900.0,24.7202,24.7202,24.7048,24.7125,77900.0
2010-03-26 11:05:00,32.06,32.06,32.04,32.04,37100.0,24.7202,24.7202,24.7048,24.7048,37100.0
2010-03-26 11:10:00,32.05,32.06,32.03,32.04,36500.0,24.7125,24.7202,24.6971,24.7048,36500.0
2010-03-26 11:15:00,32.04,32.07,32.03,32.05,52400.0,24.7048,24.728,24.6971,24.7125,52400.0
2010-03-26 11:20:00,32.05,32.07,32.05,32.06,18300.0,24.7125,24.728,24.7125,24.7202,18300.0
2010-03-26 11:25:00,32.06,32.08,32.06,32.07,40300.0,24.7202,24.7357,24.7202,24.728,40300.0
2010-03-26 11:30:00,32.07,32.07,32.06,32.07,18500.0,24.728,24.728,24.7202,24.728,18500.0
2010-03-26 11:35:00,32.06,32.07,32.05,32.05,11900.0,24.7202,24.728,24.7125,24.7125,11900.0
2010-03-26 11:40:00,32.05,32.06,32.04,32.05,23900.0,24.7125,24.7202,24.7048,24.7125,23900.0
2010-03-26 11:45:00,32.05,32.05,32.04,32.04,12800.0,24.7125,24.7125,24.7048,24.7048,12800.0
2010-03-26 11:50:00,32.04,32.06,32.04,32.05,24800.0,24.7048,24.7202,24.7048,24.7125,24800.0
2010-03-26 11:55:00,32.04,32.04,32.03,32.03,7400.0,24.7048,24.7048,24.6971,24.6971,7400.0
2010-03-26 12:00:00,32.03,32.1,32.02,32.02,105100.0,24.6971,24.7511,24.6894,24.6894,105100.0
2010-03-26 12:05:00,32.03,32.04,32.02,32.04,90200.0,24.6971,24.7048,24.6894,24.7048,90200.0
2010-03-26 12:10:00,32.03,32.03,32.02,32.02,17700.0,24.6971,24.6971,24.6894,24.6894,17700.0
2010-03-26 12:15:00,32.03,32.03,32.02,32.03,19400.0,24.6971,24.6971,24.6894,24.6971,19400.0
2010-03-26 12:20:00,32.02,32.02,31.96,31.97,167900.0,24.6894,24.6894,24.6431,24.6508,167900.0
2010-03-26 12:25:00,31.97,31.97,31.95,31.96,36100.0,24.6508,24.6508,24.6354,24.6431,36100.0
2010-03-26 12:30:00,31.97,31.98,31.94,31.96,25200.0,24.6508,24.6586,24.6277,24.6431,25200.0
2010-03-26 12:35:00,31.96,31.97,31.93,31.96,51400.0,24.6431,24.6508,24.62,24.6431,51400.0
2010-03-26 12:40:00,31.96,31.97,31.96,31.97,8600.0,24.6431,24.6508,24.6431,24.6508,8600.0
2010-03-26 12:45:00,31.97,31.98,31.93,31.93,20800.0,24.6508,24.6586,24.62,24.62,20800.0
2010-03-26 12:50:00,31.94,31.96,31.93,31.95,21300.0,24.6277,24.6431,24.62,24.6354,21300.0
2010-03-26 12:55:00,31.96,31.96,31.89,31.92,167100.0,24.6431,24.6431,24.5892,24.6123,167100.0
2010-03-26 13:00:00,31.92,31.92,31.91,31.92,39300.0,24.6123,24.6123,24.6046,24.6123,39300.0
2010-03-26 13:05:00,31.92,31.92,31.84,31.85,154900.0,24.6123,24.6123,24.5506,24.5583,154900.0
2010-03-26 13:10:00,31.86,31.86,31.84,31.84,47600.0,24.566,24.566,24.5506,24.5506,47600.0
2010-03-26 13:15:00,31.85,31.86,31.84,31.85,28700.0,24.5583,24.566,24.5506,24.5583,28700.0
2010-03-26 13:20:00,31.85,31.87,31.85,31.87,22300.0,24.5583,24.5737,24.5583,24.5737,22300.0
2010-03-26 13:25:00,31.86,31.88,31.86,31.86,24400.0,24.566,24.5815,24.566,24.566,24400.0
2010-03-26 13:30:00,31.86,31.86,31.85,31.85,25700.0,24.566,24.566,24.5583,24.5583,25700.0
2010-03-26 13:35:00,31.85,31.89,31.85,31.88,61000.0,24.5583,24.5892,24.5583,24.5815,61000.0
2010-03-26 13:40:00,31.88,31.9,31.88,31.89,12200.0,24.5815,24.5969,24.5815,24.5892,12200.0
2010-03-26 13:45:00,31.89,31.89,31.87,31.87,87400.0,24.5892,24.5892,24.5737,24.5737,87400.0
2010-03-26 13:50:00,31.87,31.89,31.86,31.86,43600.0,24.5737,24.5892,24.566,24.566,43600.0
2010-03-26 13:55:00,31.86,31.88,31.86,31.87,53700.0,24.566,24.5815,24.566,24.5737,53700.0
2010-03-26 14:00:00,31.87,31.89,31.84,31.86,51600.0,24.5737,24.5892,24.5506,24.566,51600.0
2010-03-26 14:05:00,31.87,31.91,31.86,31.91,50500.0,24.5737,24.6046,24.566,24.6046,50500.0
2010-03-26 14:10:00,31.91,31.92,31.9,31.91,11500.0,24.6046,24.6123,24.5969,24.6046,11500.0
2010-03-26 14:15:00,31.91,31.93,31.9,31.92,34400.0,24.6046,24.62,24.5969,24.6123,34400.0
2010-03-26 14:20:00,31.92,31.93,31.9,31.91,51700.0,24.6123,24.62,24.5969,24.6046,51700.0
2010-03-26 14:25:00,31.92,31.96,31.91,31.96,49700.0,24.6123,24.6431,24.6046,24.6431,49700.0
2010-03-26 14:30:00,31.96,31.97,31.9,31.95,219500.0,24.6431,24.6508,24.5969,24.6354,219500.0
2010-03-26 14:35:00,31.95,31.97,31.94,31.95,35500.0,24.6354,24.6508,24.6277,24.6354,35500.0
2010-03-26 14:40:00,31.95,31.96,31.93,31.93,42900.0,24.6354,24.6431,24.62,24.62,42900.0
2010-03-26 14:45:00,31.93,31.93,31.91,31.91,49500.0,24.62,24.62,24.6046,24.6046,49500.0
2010-03-26 14:50:00,31.92,31.92,31.89,31.9,80500.0,24.6123,24.6123,24.5892,24.5969,80500.0
2010-03-26 14:55:00,31.9,31.91,31.88,31.89,50600.0,24.5969,24.6046,24.5815,24.5892,50600.0
2010-03-26 15:00:00,31.89,31.91,31.89,31.91,32600.0,24.5892,24.6046,24.5892,24.6046,32600.0
2010-03-26 15:05:00,31.91,31.92,31.89,31.9,63000.0,24.6046,24.6123,24.5892,24.5969,63000.0
2010-03-26 15:10:00,31.89,31.92,31.89,31.92,74800.0,24.5892,24.6123,24.5892,24.6123,74800.0
2010-03-26 15:15:00,31.92,31.93,31.91,31.92,34300.0,24.6123,24.62,24.6046,24.6123,34300.0
2010-03-26 15:20:00,31.92,31.92,31.89,31.89,53500.0,24.6123,24.6123,24.5892,24.5892,53500.0
2010-03-26 15:25:00,31.9,31.92,31.89,31.9,64200.0,24.5969,24.6123,24.5892,24.5969,64200.0
2010-03-26 15:30:00,31.91,31.91,31.88,31.89,49000.0,24.6046,24.6046,24.5815,24.5892,49000.0
2010-03-26 15:35:00,31.89,31.92,31.88,31.92,89000.0,24.5892,24.6123,24.5815,24.6123,89000.0
2010-03-26 15:40:00,31.91,31.93,31.91,31.92,96800.0,24.6046,24.62,24.6046,24.6123,96800.0
2010-03-26 15:45:00,31.92,31.92,31.9,31.92,140300.0,24.6123,24.6123,24.5969,24.6123,140300.0
2010-03-26 15:50:00,31.92,31.94,31.9,31.91,249200.0,24.6123,24.6277,24.5969,24.6046,249200.0
2010-03-26 15:55:00,31.9,31.93,31.9,31.91,539400.0,24.5969,24.62,24.5969,24.6046,539400.0
2010-03-29 09:30:00,31.99,32.07,31.98,32.07,176800.0,24.6663,24.728,24.6586,24.728,176800.0
2010-03-29 09:35:00,32.07,32.11,32.06,32.1,78400.0,24.728,24.7588,24.7202,24.7511,78400.0
2010-03-29 09:40:00,32.1,32.13,32.09,32.12,116100.0,24.7511,24.7742,24.7434,24.7665,116100.0
2010-03-29 09:45:00,32.12,32.14,32.11,32.11,95300.0,24.7665,24.7819,24.7588,24.7588,95300.0
2010-03-29 09:50:00,32.11,32.13,32.06,32.06,193600.0,24.7588,24.7742,24.7202,24.7202,193600.0
2010-03-29 09:55:00,32.07,32.09,32.06,32.08,161100.0,24.728,24.7434,24.7202,24.7357,161100.0
2010-03-29 10:00:00,32.08,32.08,32.05,32.07,102000.0,24.7357,24.7357,24.7125,24.728,102000.0
2010-03-29 10:05:00,32.07,32.08,32.06,32.08,61600.0,24.728,24.7357,24.7202,24.7357,61600.0
2010-03-29 10:10:00,32.08,32.12,32.08,32.1,99500.0,24.7357,24.7665,24.7357,24.7511,99500.0
2010-03-29 10:15:00,32.1,32.11,32.08,32.11,64200.0,24.7511,24.7588,24.7357,24.7588,64200.0
2010-03-29 10:20:00,32.11,32.11,32.09,32.09,32700.0,24.7588,24.7588,24.7434,24.7434,32700.0
2010-03-29 10:25:00,32.1,32.12,32.09,32.11,50800.0,24.7511,24.7665,24.7434,24.7588,50800.0
2010-03-29 10:30:00,32.11,32.14,32.09,32.13,58800.0,24.7588,24.7819,24.7434,24.7742,58800.0
2010-03-29 10:35:00,32.13,32.15,32.13,32.13,162400.0,24.7742,24.7896,24.7742,24.7742,162400.0
2010-03-29 10:40:00,32.12,32.15,32.12,32.13,67700.0,24.7665,24.7896,24.7665,24.7742,67700.0
2010-03-29 10:45:00,32.12,32.13,32.12,32.12,5700.0,24.7665,24.7742,24.7665,24.7665,5700.0
2010-03-29 10:50:00,32.12,32.12,32.11,32.11,18900.0,24.7665,24.7665,24.7588,24.7588,18900.0
2010-03-29 10:55:00,32.1,32.14,32.1,32.13,43400.0,24.7511,24.7819,24.7511,24.7742,43400.0
2010-03-29 11:00:00,32.13,32.14,32.12,32.13,17300.0,24.7742,24.7819,24.7665,24.7742,17300.0
2010-03-29 11:05:00,32.13,32.16,32.13,32.16,15600.0,24.7742,24.7974,24.7742,24.7974,15600.0
2010-03-29 11:10:00,32.16,32.17,32.15,32.16,57700.0,24.7974,24.8051,24.7896,24.7974,57700.0
2010-03-29 11:15:00,32.16,32.17,32.15,32.17,10600.0,24.7974,24.8051,24.7896,24.8051,10600.0
2010-03-29 11:20:00,32.17,32.17,32.15,32.17,18100.0,24.8051,24.8051,24.7896,24.8051,18100.0
2010-03-29 11:25:00,32.17,32.19,32.16,32.17,52700.0,24.8051,24.8205,24.7974,24.8051,52700.0
2010-03-29 11:30:00,32.16,32.17,32.16,32.16,15800.0,24.7974,24.8051,24.7974,24.7974,15800.0
2010-03-29 11:35:00,32.15,32.17,32.15,32.17,19300.0,24.7896,24.8051,24.7896,24.8051,19300.0
2010-03-29 11:40:00,32.17,32.18,32.17,32.18,3800.0,24.8051,24.8128,24.8051,24.8128,3800.0
2010-03-29 11:45:00,32.17,32.19,32.17,32.19,14800.0,24.8051,24.8205,24.8051,24.8205,14800.0
2010-03-29 11:50:00,32.18,32.19,32.18,32.19,4400.0,24.8128,24.8205,24.8128,24.8205,4400.0
2010-03-29 11:55:00,32.18,32.21,32.18,32.2,12700.0,24.8128,24.8359,24.8128,24.8282,12700.0
2010-03-29 12:00:00,32.2,32.21,32.19,32.19,7400.0,24.8282,24.8359,24.8205,24.8205,7400.0
2010-03-29 12:05:00,32.19,32.19,32.18,32.19,17600.0,24.8205,24.8205,24.8128,24.8205,17600.0
2010-03-29 12:10:00,32.18,32.19,32.18,32.19,7700.0,24.8128,24.8205,24.8128,24.8205,7700.0
2010-03-29 12:15:00,32.18,32.19,32.18,32.18,19800.0,24.8128,24.8205,24.8128,24.8128,19800.0
2010-03-29 12:20:00,32.18,32.18,32.17,32.18,3500.0,24.8128,24.8128,24.8051,24.8128,3500.0
2010-03-29 12:25:00,32.17,32.2,32.17,32.19,15000.0,24.8051,24.8282,24.8051,24.8205,15000.0
2010-03-29 12:30:00,32.2,32.21,32.19,32.19,74900.0,24.8282,24.8359,24.8205,24.8205,74900.0
2010-03-29 12:35:00,32.2,32.2,32.19,32.19,3100.0,24.8282,24.8282,24.8205,24.8205,3100.0
2010-03-29 12:40:00,32.19,32.2,32.19,32.2,14200.0,24.8205,24.8282,24.8205,24.8282,14200.0
2010-03-29 12:45:00,32.2,32.21,32.19,32.21,88400.0,24.8282,24.8359,24.8205,24.8359,88400.0
2010-03-29 12:50:00,32.21,32.22,32.21,32.22,8300.0,24.8359,24.8436,24.8359,24.8436,8300.0
2010-03-29 12:55:00,32.22,32.22,32.18,32.19,40800.0,24.8436,24.8436,24.8128,24.8205,40800.0
2010-03-29 13:00:00,32.19,32.21,32.19,32.2,20300.0,24.8205,24.8359,24.8205,24.8282,20300.0
2010-03-29 13:05:00,32.21,32.22,32.21,32.21,13800.0,24.8359,24.8436,24.8359,24.8359,13800.0
2010-03-29 13:10:00,32.21,32.22,32.19,32.19,18400.0,24.8359,24.8436,24.8205,24.8205,18400.0
2010-03-29 13:15:00,32.19,32.2,32.19,32.2,14000.0,24.8205,24.8282,24.8205,24.8282,14000.0
2010-03-29 13:20:00,32.19,32.21,32.19,32.2,22100.0,24.8205,24.8359,24.8205,24.8282,22100.0
2010-03-29 13:25:00,32.21,32.21,32.19,32.2,47500.0,24.8359,24.8359,24.8205,24.8282,47500.0
2010-03-29 13:30:00,32.2,32.21,32.2,32.21,87000.0,24.8282,24.8359,24.8282,24.8359,87000.0
2010-03-29 13:35:00,32.21,32.21,32.18,32.18,83300.0,24.8359,24.8359,24.8128,24.8128,83300.0
2010-03-29 13:40:00,32.19,32.19,32.18,32.18,16400.0,24.8205,24.8205,24.8128,24.8128,16400.0
2010-03-29 13:45:00,32.19,32.21,32.18,32.21,20600.0,24.8205,24.8359,24.8128,24.8359,20600.0
2010-03-29 13:50:00,32.21,32.23,32.21,32.23,11200.0,24.8359,24.8513,24.8359,24.8513,11200.0
2010-03-29 13:55:00,32.23,32.24,32.22,32.23,35300.0,24.8513,24.859,24.8436,24.8513,35300.0
2010-03-29 14:00:00,32.22,32.22,32.21,32.22,20200.0,24.8436,24.8436,24.8359,24.8436,20200.0
2010-03-29 14:05:00,32.21,32.22,32.21,32.22,22100.0,24.8359,24.8436,24.8359,24.8436,22100.0
2010-03-29 14:10:00,32.21,32.23,32.21,32.23,24500.0,24.8359,24.8513,24.8359,24.8513,24500.0
2010-03-29 14:15:00,32.22,32.23,32.22,32.23,18800.0,24.8436,24.8513,24.8436,24.8513,18800.0
2010-03-29 14:20:00,32.22,32.22,32.2,32.21,193500.0,24.8436,24.8436,24.8282,24.8359,193500.0
2010-03-29 14:25:00,32.21,32.21,32.18,32.2,47400.0,24.8359,24.8359,24.8128,24.8282,47400.0
2010-03-29 14:30:00,32.2,32.22,32.19,32.21,95300.0,24.8282,24.8436,24.8205,24.8359,95300.0
2010-03-29 14:35:00,32.21,32.22,32.2,32.2,38600.0,24.8359,24.8436,24.8282,24.8282,38600.0
2010-03-29 14:40:00,32.21,32.22,32.21,32.22,24300.0,24.8359,24.8436,24.8359,24.8436,24300.0
2010-03-29 14:45:00,32.21,32.23,32.21,32.23,206100.0,24.8359,24.8513,24.8359,24.8513,206100.0
2010-03-29 14:50:00,32.23,32.24,32.22,32.24,39500.0,24.8513,24.859,24.8436,24.859,39500.0
2010-03-29 14:55:00,32.24,32.24,32.23,32.24,7400.0,24.859,24.859,24.8513,24.859,7400.0
2010-03-29 15:00:00,32.23,32.24,32.22,32.23,72300.0,24.8513,24.859,24.8436,24.8513,72300.0
2010-03-29 15:05:00,32.22,32.23,32.22,32.23,7700.0,24.8436,24.8513,24.8436,24.8513,7700.0
2010-03-29 15:10:00,32.23,32.23,32.22,32.22,10500.0,24.8513,24.8513,24.8436,24.8436,10500.0
2010-03-29 15:15:00,32.22,32.23,32.21,32.22,54000.0,24.8436,24.8513,24.8359,24.8436,54000.0
2010-03-29 15:20:00,32.21,32.23,32.21,32.22,41900.0,24.8359,24.8513,24.8359,24.8436,41900.0
2010-03-29 15:25:00,32.22,32.24,32.22,32.23,57000.0,24.8436,24.859,24.8436,24.8513,57000.0
2010-03-29 15:30:00,32.23,32.24,32.21,32.21,49200.0,24.8513,24.859,24.8359,24.8359,49200.0
2010-03-29 15:35:00,32.21,32.23,32.21,32.22,58000.0,24.8359,24.8513,24.8359,24.8436,58000.0
2010-03-29 15:40:00,32.23,32.24,32.22,32.24,48300.0,24.8513,24.859,24.8436,24.859,48300.0
2010-03-29 15:45:00,32.23,32.24,32.21,32.21,96000.0,24.8513,24.859,24.8359,24.8359,96000.0
2010-03-29 15:50:00,32.21,32.22,32.21,32.21,133600.0,24.8359,24.8436,24.8359,24.8359,133600.0
2010-03-29 15:55:00,32.21,32.22,32.19,32.21,744700.0,24.8359,24.8436,24.8205,24.8359,744700.0
2010-03-30 09:30:00,32.21,32.27,32.15,32.15,35400.0,24.8359,24.8822,24.7896,24.7896,35400.0
2010-03-30 09:35:00,32.16,32.23,32.16,32.17,85300.0,24.7974,24.8513,24.7974,24.8051,85300.0
2010-03-30 09:40:00,32.17,32.19,32.17,32.17,172600.0,24.8051,24.8205,24.8051,24.8051,172600.0
2010-03-30 09:45:00,32.18,32.2,32.16,32.19,74800.0,24.8128,24.8282,24.7974,24.8205,74800.0
2010-03-30 09:50:00,32.19,32.24,32.18,32.22,177300.0,24.8205,24.859,24.8128,24.8436,177300.0
2010-03-30 09:55:00,32.22,32.24,32.2,32.22,70600.0,24.8436,24.859,24.8282,24.8436,70600.0
2010-03-30 10:00:00,32.22,32.25,32.2,32.21,327300.0,24.8436,24.8667,24.8282,24.8359,327300.0
2010-03-30 10:05:00,32.2,32.21,32.18,32.19,30600.0,24.8282,24.8359,24.8128,24.8205,30600.0
2010-03-30 10:10:00,32.18,32.22,32.18,32.22,20500.0,24.8128,24.8436,24.8128,24.8436,20500.0
2010-03-30 10:15:00,32.22,32.23,32.18,32.18,27900.0,24.8436,24.8513,24.8128,24.8128,27900.0
2010-03-30 10:20:00,32.18,32.21,32.18,32.21,14200.0,24.8128,24.8359,24.8128,24.8359,14200.0
2010-03-30 10:25:00,32.2,32.2,32.17,32.2,89800.0,24.8282,24.8282,24.8051,24.8282,89800.0
2010-03-30 10:30:00,32.2,32.21,32.19,32.21,53400.0,24.8282,24.8359,24.8205,24.8359,53400.0
2010-03-30 10:35:00,32.2,32.22,32.19,32.22,46900.0,24.8282,24.8436,24.8205,24.8436,46900.0
2010-03-30 10:40:00,32.21,32.23,32.21,32.21,51700.0,24.8359,24.8513,24.8359,24.8359,51700.0
2010-03-30 10:45:00,32.22,32.22,32.2,32.22,76200.0,24.8436,24.8436,24.8282,24.8436,76200.0
2010-03-30 10:50:00,32.22,32.24,32.2,32.23,55400.0,24.8436,24.859,24.8282,24.8513,55400.0
2010-03-30 10:55:00,32.24,32.24,32.23,32.23,30000.0,24.859,24.859,24.8513,24.8513,30000.0
2010-03-30 11:00:00,32.23,32.23,32.16,32.18,39200.0,24.8513,24.8513,24.7974,24.8128,39200.0
2010-03-30 11:05:00,32.18,32.19,32.17,32.17,42200.0,24.8128,24.8205,24.8051,24.8051,42200.0
2010-03-30 11:10:00,32.17,32.17,32.14,32.15,73500.0,24.8051,24.8051,24.7819,24.7896,73500.0
2010-03-30 11:15:00,32.14,32.16,32.13,32.13,35200.0,24.7819,24.7974,24.7742,24.7742,35200.0
2010-03-30 11:20:00,32.13,32.14,32.11,32.12,30000.0,24.7742,24.7819,24.7588,24.7665,30000.0
2010-03-30 11:25:00,32.13,32.17,32.13,32.17,11000.0,24.7742,24.8051,24.7742,24.8051,11000.0
2010-03-30 11:30:00,32.16,32.17,32.15,32.16,26600.0,24.7974,24.8051,24.7896,24.7974,26600.0
2010-03-30 11:35:00,32.16,32.16,32.14,32.16,10300.0,24.7974,24.7974,24.7819,24.7974,10300.0
2010-03-30 11:40:00,32.17,32.17,32.16,32.17,31700.0,24.8051,24.8051,24.7974,24.8051,31700.0
2010-03-30 11:45:00,32.17,32.18,32.16,32.18,18000.0,24.8051,24.8128,24.7974,24.8128,18000.0
2010-03-30 11:50:00,32.18,32.19,32.16,32.19,26500.0,24.8128,24.8205,24.7974,24.8205,26500.0
2010-03-30 11:55:00,32.19,32.2,32.19,32.2,2600.0,24.8205,24.8282,24.8205,24.8282,2600.0
2010-03-30 12:00:00,32.19,32.2,32.17,32.17,16600.0,24.8205,24.8282,24.8051,24.8051,16600.0
2010-03-30 12:05:00,32.17,32.18,32.16,32.18,6200.0,24.8051,24.8128,24.7974,24.8128,6200.0
2010-03-30 12:10:00,32.18,32.18,32.17,32.18,48600.0,24.8128,24.8128,24.8051,24.8128,48600.0
2010-03-30 12:15:00,32.18,32.18,32.16,32.17,29500.0,24.8128,24.8128,24.7974,24.8051,29500.0
2010-03-30 12:20:00,32.17,32.19,32.17,32.19,5600.0,24.8051,24.8205,24.8051,24.8205,5600.0
2010-03-30 12:25:00,32.18,32.22,32.18,32.22,8800.0,24.8128,24.8436,24.8128,24.8436,8800.0
2010-03-30 12:30:00,32.22,32.23,32.21,32.23,12600.0,24.8436,24.8513,24.8359,24.8513,12600.0
2010-03-30 12:35:00,32.22,32.23,32.21,32.22,15400.0,24.8436,24.8513,24.8359,24.8436,15400.0
2010-03-30 12:40:00,32.22,32.23,32.22,32.22,7400.0,24.8436,24.8513,24.8436,24.8436,7400.0
2010-03-30 12:45:00,32.22,32.22,32.2,32.21,4500.0,24.8436,24.8436,24.8282,24.8359,4500.0
2010-03-30 12:50:00,32.21,32.22,32.21,32.22,6800.0,24.8359,24.8436,24.8359,24.8436,6800.0
2010-03-30 12:55:00,32.22,32.24,32.22,32.23,24200.0,24.8436,24.859,24.8436,24.8513,24200.0
2010-03-30 13:00:00,32.22,32.22,32.2,32.22,41900.0,24.8436,24.8436,24.8282,24.8436,41900.0
2010-03-30 13:05:00,32.22,32.22,32.21,32.22,2500.0,24.8436,24.8436,24.8359,24.8436,2500.0
2010-03-30 13:10:00,32.22,32.22,32.22,32.22,1600.0,24.8436,24.8436,24.8436,24.8436,1600.0
2010-03-30 13:15:00,32.21,32.23,32.2,32.21,8000.0,24.8359,24.8513,24.8282,24.8359,8000.0
2010-03-30 13:20:00,32.21,32.21,32.18,32.18,17200.0,24.8359,24.8359,24.8128,24.8128,17200.0
2010-03-30 13:25:00,32.19,32.21,32.18,32.21,15300.0,24.8205,24.8359,24.8128,24.8359,15300.0
2010-03-30 13:30:00,32.21,32.21,32.2,32.2,8000.0,24.8359,24.8359,24.8282,24.8282,8000.0
2010-03-30 13:35:00,32.2,32.21,32.19,32.19,6100.0,24.8282,24.8359,24.8205,24.8205,6100.0
2010-03-30 13:40:00,32.19,32.2,32.18,32.19,9900.0,24.8205,24.8282,24.8128,24.8205,9900.0
2010-03-30 13:45:00,32.18,32.2,32.18,32.2,29300.0,24.8128,24.8282,24.8128,24.8282,29300.0
2010-03-30 13:50:00,32.2,32.21,32.19,32.21,7300.0,24.8282,24.8359,24.8205,24.8359,7300.0
2010-03-30 13:55:00,32.21,32.22,32.21,32.21,8700.0,24.8359,24.8436,24.8359,24.8359,8700.0
2010-03-30 14:00:00,32.21,32.22,32.2,32.22,14200.0,24.8359,24.8436,24.8282,24.8436,14200.0
2010-03-30 14:05:00,32.21,32.22,32.2,32.22,8800.0,24.8359,24.8436,24.8282,24.8436,8800.0
2010-03-30 14:10:00,32.21,32.23,32.21,32.22,10900.0,24.8359,24.8513,24.8359,24.8436,10900.0
2010-03-30 14:15:00,32.22,32.23,32.21,32.22,21200.0,24.8436,24.8513,24.8359,24.8436,21200.0
2010-03-30 14:20:00,32.22,32.23,32.22,32.23,35800.0,24.8436,24.8513,24.8436,24.8513,35800.0
2010-03-30 14:25:00,32.23,32.24,32.22,32.23,76100.0,24.8513,24.859,24.8436,24.8513,76100.0
2010-03-30 14:30:00,32.23,32.24,32.23,32.24,19200.0,24.8513,24.859,24.8513,24.859,19200.0
2010-03-30 14:35:00,32.24,32.26,32.24,32.26,7900.0,24.859,24.8745,24.859,24.8745,7900.0
2010-03-30 14:40:00,32.25,32.26,32.24,32.24,39300.0,24.8667,24.8745,24.859,24.859,39300.0
2010-03-30 14:45:00,32.25,32.25,32.24,32.25,10300.0,24.8667,24.8667,24.859,24.8667,10300.0
2010-03-30 14:50:00,32.24,32.26,32.24,32.26,18800.0,24.859,24.8745,24.859,24.8745,18800.0
2010-03-30 14:55:00,32.26,32.26,32.25,32.25,36200.0,24.8745,24.8745,24.8667,24.8667,36200.0
2010-03-30 15:00:00,32.25,32.26,32.25,32.25,16300.0,24.8667,24.8745,24.8667,24.8667,16300.0
2010-03-30 15:05:00,32.24,32.26,32.24,32.25,21300.0,24.859,24.8745,24.859,24.8667,21300.0
2010-03-30 15:10:00,32.25,32.25,32.24,32.24,25100.0,24.8667,24.8667,24.859,24.859,25100.0
2010-03-30 15:15:00,32.25,32.25,32.24,32.25,21500.0,24.8667,24.8667,24.859,24.8667,21500.0
2010-03-30 15:20:00,32.25,32.26,32.23,32.24,27100.0,24.8667,24.8745,24.8513,24.859,27100.0
2010-03-30 15:25:00,32.25,32.26,32.24,32.26,24700.0,24.8667,24.8745,24.859,24.8745,24700.0
2010-03-30 15:30:00,32.25,32.28,32.25,32.28,19000.0,24.8667,24.8899,24.8667,24.8899,19000.0
2010-03-30 15:35:00,32.28,32.28,32.26,32.26,91400.0,24.8899,24.8899,24.8745,24.8745,91400.0
2010-03-30 15:40:00,32.26,32.27,32.24,32.25,90900.0,24.8745,24.8822,24.859,24.8667,90900.0
2010-03-30 15:45:00,32.24,32.25,32.22,32.24,55800.0,24.859,24.8667,24.8436,24.859,55800.0
2010-03-30 15:50:00,32.24,32.25,32.23,32.25,70800.0,24.859,24.8667,24.8513,24.8667,70800.0
2010-03-30 15:55:00,32.25,32.25,32.23,32.24,248100.0,24.8667,24.8667,24.8513,24.859,248100.0
2010-03-31 09:30:00,32.19,32.19,32.08,32.1,76500.0,24.8205,24.8205,24.7357,24.7511,76500.0
2010-03-31 09:35:00,32.1,32.15,32.1,32.13,58500.0,24.7511,24.7896,24.7511,24.7742,58500.0
2010-03-31 09:40:00,32.13,32.13,32.05,32.06,93500.0,24.7742,24.7742,24.7125,24.7202,93500.0
2010-03-31 09:45:00,32.05,32.05,32.0,32.0,68000.0,24.7125,24.7125,24.674,24.674,68000.0
2010-03-31 09:50:00,32.0,32.05,31.99,32.03,59900.0,24.674,24.7125,24.6663,24.6971,59900.0
2010-03-31 09:55:00,32.04,32.06,32.02,32.06,25700.0,24.7048,24.7202,24.6894,24.7202,25700.0
2010-03-31 10:00:00,32.06,32.09,32.06,32.07,34700.0,24.7202,24.7434,24.7202,24.728,34700.0
2010-03-31 10:05:00,32.07,32.09,32.06,32.09,40800.0,24.728,24.7434,24.7202,24.7434,40800.0
2010-03-31 10:10:00,32.09,32.09,32.07,32.07,117900.0,24.7434,24.7434,24.728,24.728,117900.0
2010-03-31 10:15:00,32.07,32.09,32.06,32.09,24100.0,24.728,24.7434,24.7202,24.7434,24100.0
2010-03-31 10:20:00,32.09,32.15,32.08,32.15,94900.0,24.7434,24.7896,24.7357,24.7896,94900.0
2010-03-31 10:25:00,32.15,32.15,32.14,32.15,27600.0,24.7896,24.7896,24.7819,24.7896,27600.0
2010-03-31 10:30:00,32.14,32.16,32.14,32.15,30400.0,24.7819,24.7974,24.7819,24.7896,30400.0
2010-03-31 10:35:00,32.15,32.15,32.12,32.12,38300.0,24.7896,24.7896,24.7665,24.7665,38300.0
2010-03-31 10:40:00,32.12,32.13,32.11,32.12,16800.0,24.7665,24.7742,24.7588,24.7665,16800.0
2010-03-31 10:45:00,32.13,32.13,32.12,32.12,16300.0,24.7742,24.7742,24.7665,24.7665,16300.0
2010-03-31 10:50:00,32.12,32.13,32.1,32.11,25900.0,24.7665,24.7742,24.7511,24.7588,25900.0
2010-03-31 10:55:00,32.11,32.12,32.1,32.12,112300.0,24.7588,24.7665,24.7511,24.7665,112300.0
2010-03-31 11:00:00,32.12,32.13,32.1,32.12,55300.0,24.7665,24.7742,24.7511,24.7665,55300.0
2010-03-31 11:05:00,32.12,32.15,32.12,32.15,44500.0,24.7665,24.7896,24.7665,24.7896,44500.0
2010-03-31 11:10:00,32.15,32.15,32.13,32.13,39400.0,24.7896,24.7896,24.7742,24.7742,39400.0
2010-03-31 11:15:00,32.13,32.14,32.13,32.14,19600.0,24.7742,24.7819,24.7742,24.7819,19600.0
2010-03-31 11:20:00,32.13,32.17,32.13,32.17,42000.0,24.7742,24.8051,24.7742,24.8051,42000.0
2010-03-31 11:25:00,32.17,32.18,32.17,32.17,26700.0,24.8051,24.8128,24.8051,24.8051,26700.0
2010-03-31 11:30:00,32.17,32.2,32.16,32.19,61300.0,24.8051,24.8282,24.7974,24.8205,61300.0
2010-03-31 11:35:00,32.19,32.2,32.18,32.19,39500.0,24.8205,24.8282,24.8128,24.8205,39500.0
2010-03-31 11:40:00,32.2,32.23,32.19,32.21,66700.0,24.8282,24.8513,24.8205,24.8359,66700.0
2010-03-31 11:45:00,32.21,32.22,32.2,32.22,23700.0,24.8359,24.8436,24.8282,24.8436,23700.0
2010-03-31 11:50:00,32.21,32.22,32.2,32.21,25200.0,24.8359,24.8436,24.8282,24.8359,25200.0
2010-03-31 11:55:00,32.2,32.22,32.2,32.22,34200.0,24.8282,24.8436,24.8282,24.8436,34200.0
2010-03-31 12:00:00,32.22,32.22,32.19,32.19,53500.0,24.8436,24.8436,24.8205,24.8205,53500.0
2010-03-31 12:05:00,32.19,32.21,32.18,32.19,20400.0,24.8205,24.8359,24.8128,24.8205,20400.0
2010-03-31 12:10:00,32.19,32.21,32.19,32.21,13000.0,24.8205,24.8359,24.8205,24.8359,13000.0
2010-03-31 12:15:00,32.2,32.23,32.2,32.22,25000.0,24.8282,24.8513,24.8282,24.8436,25000.0
2010-03-31 12:20:00,32.22,32.23,32.22,32.22,29000.0,24.8436,24.8513,24.8436,24.8436,29000.0
2010-03-31 12:25:00,32.22,32.22,32.21,32.21,14100.0,24.8436,24.8436,24.8359,24.8359,14100.0
2010-03-31 12:30:00,32.21,32.22,32.19,32.2,26200.0,24.8359,24.8436,24.8205,24.8282,26200.0
2010-03-31 12:35:00,32.2,32.23,32.2,32.23,39700.0,24.8282,24.8513,24.8282,24.8513,39700.0
2010-03-31 12:40:00,32.24,32.24,32.22,32.23,49000.0,24.859,24.859,24.8436,24.8513,49000.0
2010-03-31 12:45:00,32.23,32.25,32.21,32.21,32800.0,24.8513,24.8667,24.8359,24.8359,32800.0
2010-03-31 12:50:00,32.22,32.23,32.21,32.22,23900.0,24.8436,24.8513,24.8359,24.8436,23900.0
2010-03-31 12:55:00,32.22,32.22,32.2,32.21,35100.0,24.8436,24.8436,24.8282,24.8359,35100.0
2010-03-31 13:00:00,32.22,32.22,32.2,32.21,22000.0,24.8436,24.8436,24.8282,24.8359,22000.0
2010-03-31 13:05:00,32.22,32.23,32.21,32.22,17000.0,24.8436,24.8513,24.8359,24.8436,17000.0
2010-03-31 13:10:00,32.22,32.22,32.21,32.21,17000.0,24.8436,24.8436,24.8359,24.8359,17000.0
2010-03-31 13:15:00,32.22,32.22,32.2,32.2,22200.0,24.8436,24.8436,24.8282,24.8282,22200.0
2010-03-31 13:20:00,32.21,32.21,32.19,32.2,71700.0,24.8359,24.8359,24.8205,24.8282,71700.0
2010-03-31 13:25:00,32.21,32.22,32.21,32.21,20400.0,24.8359,24.8436,24.8359,24.8359,20400.0
2010-03-31 13:30:00,32.21,32.22,32.2,32.21,140100.0,24.8359,24.8436,24.8282,24.8359,140100.0
2010-03-31 13:35:00,32.21,32.22,32.2,32.2,20400.0,24.8359,24.8436,24.8282,24.8282,20400.0
2010-03-31 13:40:00,32.2,32.22,32.2,32.22,16200.0,24.8282,24.8436,24.8282,24.8436,16200.0
2010-03-31 13:45:00,32.21,32.23,32.21,32.23,22300.0,24.8359,24.8513,24.8359,24.8513,22300.0
2010-03-31 13:50:00,32.22,32.23,32.22,32.22,17700.0,24.8436,24.8513,24.8436,24.8436,17700.0
2010-03-31 13:55:00,32.22,32.24,32.22,32.22,36800.0,24.8436,24.859,24.8436,24.8436,36800.0
2010-03-31 14:00:00,32.23,32.24,32.22,32.24,31300.0,24.8513,24.859,24.8436,24.859,31300.0
2010-03-31 14:05:00,32.24,32.28,32.24,32.26,31400.0,24.859,24.8899,24.859,24.8745,31400.0
2010-03-31 14:10:00,32.26,32.26,32.23,32.24,68300.0,24.8745,24.8745,24.8513,24.859,68300.0
2010-03-31 14:15:00,32.24,32.25,32.22,32.22,32200.0,24.859,24.8667,24.8436,24.8436,32200.0
2010-03-31 14:20:00,32.22,32.23,32.22,32.22,19700.0,24.8436,24.8513,24.8436,24.8436,19700.0
2010-03-31 14:25:00,32.22,32.24,32.22,32.24,56900.0,24.8436,24.859,24.8436,24.859,56900.0
2010-03-31 14:30:00,32.24,32.24,32.23,32.23,37700.0,24.859,24.859,24.8513,24.8513,37700.0
2010-03-31 14:35:00,32.23,32.24,32.23,32.23,23200.0,24.8513,24.859,24.8513,24.8513,23200.0
2010-03-31 14:40:00,32.24,32.24,32.2,32.2,34400.0,24.859,24.859,24.8282,24.8282,34400.0
2010-03-31 14:45:00,32.2,32.21,32.19,32.19,37000.0,24.8282,24.8359,24.8205,24.8205,37000.0
2010-03-31 14:50:00,32.19,32.19,32.17,32.18,66100.0,24.8205,24.8205,24.8051,24.8128,66100.0
2010-03-31 14:55:00,32.18,32.19,32.16,32.17,28300.0,24.8128,24.8205,24.7974,24.8051,28300.0
2010-03-31 15:00:00,32.17,32.18,32.16,32.16,37500.0,24.8051,24.8128,24.7974,24.7974,37500.0
2010-03-31 15:05:00,32.16,32.18,32.16,32.17,52400.0,24.7974,24.8128,24.7974,24.8051,52400.0
2010-03-31 15:10:00,32.17,32.18,32.16,32.16,23900.0,24.8051,24.8128,24.7974,24.7974,23900.0
2010-03-31 15:15:00,32.16,32.17,32.15,32.16,72900.0,24.7974,24.8051,24.7896,24.7974,72900.0
2010-03-31 15:20:00,32.16,32.17,32.14,32.15,42100.0,24.7974,24.8051,24.7819,24.7896,42100.0
2010-03-31 15:25:00,32.15,32.19,32.15,32.18,65700.0,24.7896,24.8205,24.7896,24.8128,65700.0
2010-03-31 15:30:00,32.19,32.19,32.16,32.18,34500.0,24.8205,24.8205,24.7974,24.8128,34500.0
2010-03-31 15:35:00,32.17,32.18,32.16,32.17,40700.0,24.8051,24.8128,24.7974,24.8051,40700.0
2010-03-31 15:40:00,32.16,32.18,32.16,32.16,40800.0,24.7974,24.8128,24.7974,24.7974,40800.0
2010-03-31 15:45:00,32.16,32.17,32.07,32.07,167500.0,24.7974,24.8051,24.728,24.728,167500.0
2010-03-31 15:50:00,32.07,32.13,32.06,32.11,231300.0,24.728,24.7742,24.7202,24.7588,231300.0
2010-03-31 15:55:00,32.11,32.15,32.1,32.14,655400.0,24.7588,24.7896,24.7511,24.7819,655400.0
2010-04-01 09:30:00,32.3,32.35,32.22,32.3,192700.0,24.9053,24.9439,24.8436,24.9053,192700.0
2010-04-01 09:35:00,32.31,32.33,32.28,32.29,120400.0,24.913,24.9284,24.8899,24.8976,120400.0
2010-04-01 09:40:00,32.29,32.32,32.29,32.32,27500.0,24.8976,24.9207,24.8976,24.9207,27500.0
2010-04-01 09:45:00,32.32,32.36,32.32,32.35,155200.0,24.9207,24.9516,24.9207,24.9439,155200.0
2010-04-01 09:50:00,32.35,32.35,32.31,32.34,70500.0,24.9439,24.9439,24.913,24.9361,70500.0
2010-04-01 09:55:00,32.34,32.35,32.33,32.35,47800.0,24.9361,24.9439,24.9284,24.9439,47800.0
2010-04-01 10:00:00,32.35,32.37,32.32,32.33,125900.0,24.9439,24.9593,24.9207,24.9284,125900.0
2010-04-01 10:05:00,32.33,32.34,32.29,32.3,38600.0,24.9284,24.9361,24.8976,24.9053,38600.0
2010-04-01 10:10:00,32.31,32.33,32.3,32.32,50200.0,24.913,24.9284,24.9053,24.9207,50200.0
2010-04-01 10:15:00,32.32,32.34,32.3,32.32,80500.0,24.9207,24.9361,24.9053,24.9207,80500.0
2010-04-01 10:20:00,32.32,32.34,32.31,32.34,24700.0,24.9207,24.9361,24.913,24.9361,24700.0
2010-04-01 10:25:00,32.33,32.34,32.29,32.31,65500.0,24.9284,24.9361,24.8976,24.913,65500.0
2010-04-01 10:30:00,32.32,32.32,32.3,32.31,21400.0,24.9207,24.9207,24.9053,24.913,21400.0
2010-04-01 10:35:00,32.3,32.32,32.29,32.3,26500.0,24.9053,24.9207,24.8976,24.9053,26500.0
2010-04-01 10:40:00,32.31,32.32,32.29,32.3,31300.0,24.913,24.9207,24.8976,24.9053,31300.0
2010-04-01 10:45:00,32.3,32.3,32.28,32.28,34800.0,24.9053,24.9053,24.8899,24.8899,34800.0
2010-04-01 10:50:00,32.28,32.29,32.25,32.25,102000.0,24.8899,24.8976,24.8667,24.8667,102000.0
2010-04-01 10:55:00,32.26,32.26,32.22,32.24,54600.0,24.8745,24.8745,24.8436,24.859,54600.0
2010-04-01 11:00:00,32.25,32.27,32.24,32.27,42200.0,24.8667,24.8822,24.859,24.8822,42200.0
2010-04-01 11:05:00,32.27,32.29,32.26,32.28,26300.0,24.8822,24.8976,24.8745,24.8899,26300.0
2010-04-01 11:10:00,32.27,32.27,32.24,32.26,57300.0,24.8822,24.8822,24.859,24.8745,57300.0
2010-04-01 11:15:00,32.26,32.27,32.22,32.24,35300.0,24.8745,24.8822,24.8436,24.859,35300.0
2010-04-01 11:20:00,32.22,32.24,32.22,32.24,26500.0,24.8436,24.859,24.8436,24.859,26500.0
2010-04-01 11:25:00,32.24,32.26,32.23,32.26,38500.0,24.859,24.8745,24.8513,24.8745,38500.0
2010-04-01 11:30:00,32.26,32.27,32.26,32.27,38800.0,24.8745,24.8822,24.8745,24.8822,38800.0
2010-04-01 11:35:00,32.27,32.28,32.25,32.27,37300.0,24.8822,24.8899,24.8667,24.8822,37300.0
2010-04-01 11:40:00,32.26,32.29,32.26,32.28,17200.0,24.8745,24.8976,24.8745,24.8899,17200.0
2010-04-01 11:45:00,32.28,32.3,32.28,32.28,16100.0,24.8899,24.9053,24.8899,24.8899,16100.0
2010-04-01 11:50:00,32.28,32.29,32.28,32.28,8400.0,24.8899,24.8976,24.8899,24.8899,8400.0
2010-04-01 11:55:00,32.29,32.29,32.27,32.27,36800.0,24.8976,24.8976,24.8822,24.8822,36800.0
2010-04-01 12:00:00,32.27,32.28,32.26,32.26,21200.0,24.8822,24.8899,24.8745,24.8745,21200.0
2010-04-01 12:05:00,32.26,32.26,32.24,32.24,17300.0,24.8745,24.8745,24.859,24.859,17300.0
2010-04-01 12:10:00,32.24,32.25,32.24,32.24,37500.0,24.859,24.8667,24.859,24.859,37500.0
2010-04-01 12:15:00,32.24,32.24,32.23,32.23,6400.0,24.859,24.859,24.8513,24.8513,6400.0
2010-04-01 12:20:00,32.23,32.25,32.22,32.24,36900.0,24.8513,24.8667,24.8436,24.859,36900.0
2010-04-01 12:25:00,32.25,32.25,32.22,32.23,22400.0,24.8667,24.8667,24.8436,24.8513,22400.0
2010-04-01 12:30:00,32.23,32.23,32.22,32.22,16600.0,24.8513,24.8513,24.8436,24.8436,16600.0
2010-04-01 12:35:00,32.22,32.24,32.22,32.23,18000.0,24.8436,24.859,24.8436,24.8513,18000.0
2010-04-01 12:40:00,32.22,32.23,32.22,32.23,5400.0,24.8436,24.8513,24.8436,24.8513,5400.0
2010-04-01 12:45:00,32.22,32.24,32.22,32.24,61800.0,24.8436,24.859,24.8436,24.859,61800.0
2010-04-01 12:50:00,32.25,32.27,32.24,32.27,32200.0,24.8667,24.8822,24.859,24.8822,32200.0
2010-04-01 12:55:00,32.26,32.28,32.26,32.26,12200.0,24.8745,24.8899,24.8745,24.8745,12200.0
2010-04-01 13:00:00,32.27,32.27,32.25,32.26,15400.0,24.8822,24.8822,24.8667,24.8745,15400.0
2010-04-01 13:05:00,32.26,32.26,32.25,32.26,35900.0,24.8745,24.8745,24.8667,24.8745,35900.0
2010-04-01 13:10:00,32.26,32.27,32.26,32.26,5900.0,24.8745,24.8822,24.8745,24.8745,5900.0
2010-04-01 13:15:00,32.26,32.27,32.26,32.26,20400.0,24.8745,24.8822,24.8745,24.8745,20400.0
2010-04-01 13:20:00,32.26,32.27,32.26,32.27,12600.0,24.8745,24.8822,24.8745,24.8822,12600.0
2010-04-01 13:25:00,32.28,32.28,32.28,32.28,14000.0,24.8899,24.8899,24.8899,24.8899,14000.0
2010-04-01 13:30:00,32.28,32.29,32.28,32.28,12900.0,24.8899,24.8976,24.8899,24.8899,12900.0
2010-04-01 13:35:00,32.29,32.29,32.28,32.28,12600.0,24.8976,24.8976,24.8899,24.8899,12600.0
2010-04-01 13:40:00,32.29,32.29,32.25,32.25,35400.0,24.8976,24.8976,24.8667,24.8667,35400.0
2010-04-01 13:45:00,32.25,32.25,32.21,32.21,90300.0,24.8667,24.8667,24.8359,24.8359,90300.0
2010-04-01 13:50:00,32.21,32.23,32.2,32.21,59200.0,24.8359,24.8513,24.8282,24.8359,59200.0
2010-04-01 13:55:00,32.21,32.23,32.2,32.21,134500.0,24.8359,24.8513,24.8282,24.8359,134500.0
2010-04-01 14:00:00,32.21,32.22,32.19,32.19,61300.0,24.8359,24.8436,24.8205,24.8205,61300.0
2010-04-01 14:05:00,32.19,32.2,32.17,32.19,66500.0,24.8205,24.8282,24.8051,24.8205,66500.0
2010-04-01 14:10:00,32.19,32.22,32.19,32.21,29800.0,24.8205,24.8436,24.8205,24.8359,29800.0
2010-04-01 14:15:00,32.21,32.24,32.2,32.24,39500.0,24.8359,24.859,24.8282,24.859,39500.0
2010-04-01 14:20:00,32.23,32.24,32.23,32.23,22700.0,24.8513,24.859,24.8513,24.8513,22700.0
2010-04-01 14:25:00,32.23,32.24,32.21,32.21,41100.0,24.8513,24.859,24.8359,24.8359,41100.0
2010-04-01 14:30:00,32.21,32.23,32.18,32.18,70600.0,24.8359,24.8513,24.8128,24.8128,70600.0
2010-04-01 14:35:00,32.18,32.18,32.14,32.16,120000.0,24.8128,24.8128,24.7819,24.7974,120000.0
2010-04-01 14:40:00,32.16,32.16,32.13,32.16,113400.0,24.7974,24.7974,24.7742,24.7974,113400.0
2010-04-01 14:45:00,32.16,32.19,32.15,32.19,120600.0,24.7974,24.8205,24.7896,24.8205,120600.0
2010-04-01 14:50:00,32.19,32.23,32.19,32.22,95100.0,24.8205,24.8513,24.8205,24.8436,95100.0
2010-04-01 14:55:00,32.22,32.23,32.21,32.23,40300.0,24.8436,24.8513,24.8359,24.8513,40300.0
2010-04-01 15:00:00,32.23,32.23,32.2,32.2,61700.0,24.8513,24.8513,24.8282,24.8282,61700.0
2010-04-01 15:05:00,32.2,32.2,32.18,32.2,81500.0,24.8282,24.8282,24.8128,24.8282,81500.0
2010-04-01 15:10:00,32.19,32.21,32.19,32.21,43100.0,24.8205,24.8359,24.8205,24.8359,43100.0
2010-04-01 15:15:00,32.21,32.22,32.19,32.19,110200.0,24.8359,24.8436,24.8205,24.8205,110200.0
2010-04-01 15:20:00,32.2,32.22,32.2,32.22,60500.0,24.8282,24.8436,24.8282,24.8436,60500.0
2010-04-01 15:25:00,32.22,32.22,32.2,32.21,41100.0,24.8436,24.8436,24.8282,24.8359,41100.0
2010-04-01 15:30:00,32.21,32.25,32.21,32.25,110800.0,24.8359,24.8667,24.8359,24.8667,110800.0
2010-04-01 15:35:00,32.25,32.25,32.22,32.23,112700.0,24.8667,24.8667,24.8436,24.8513,112700.0
2010-04-01 15:40:00,32.23,32.27,32.23,32.27,77600.0,24.8513,24.8822,24.8513,24.8822,77600.0
2010-04-01 15:45:00,32.27,32.29,32.25,32.27,238200.0,24.8822,24.8976,24.8667,24.8822,238200.0
2010-04-01 15:50:00,32.27,32.28,32.26,32.28,179600.0,24.8822,24.8899,24.8745,24.8899,179600.0
2010-04-01 15:55:00,32.29,32.31,32.28,32.3,637400.0,24.8976,24.913,24.8899,24.9053,637400.0
2010-04-05 09:30:00,32.34,32.42,32.24,32.24,101400.0,24.9361,24.9978,24.859,24.859,101400.0
2010-04-05 09:35:00,32.25,32.27,32.25,32.26,123300.0,24.8667,24.8822,24.8667,24.8745,123300.0
2010-04-05 09:40:00,32.26,32.3,32.23,32.3,342100.0,24.8745,24.9053,24.8513,24.9053,342100.0
2010-04-05 09:45:00,32.31,32.33,32.31,32.33,150800.0,24.913,24.9284,24.913,24.9284,150800.0
2010-04-05 09:50:00,32.34,32.35,32.32,32.33,46100.0,24.9361,24.9439,24.9207,24.9284,46100.0
2010-04-05 09:55:00,32.32,32.33,32.32,32.32,46000.0,24.9207,24.9284,24.9207,24.9207,46000.0
2010-04-05 10:00:00,32.33,32.34,32.32,32.33,50800.0,24.9284,24.9361,24.9207,24.9284,50800.0
2010-04-05 10:05:00,32.33,32.33,32.3,32.32,69900.0,24.9284,24.9284,24.9053,24.9207,69900.0
2010-04-05 10:10:00,32.32,32.33,32.32,32.33,69600.0,24.9207,24.9284,24.9207,24.9284,69600.0
2010-04-05 10:15:00,32.33,32.33,32.29,32.29,7600.0,24.9284,24.9284,24.8976,24.8976,7600.0
2010-04-05 10:20:00,32.3,32.32,32.29,32.31,30100.0,24.9053,24.9207,24.8976,24.913,30100.0
2010-04-05 10:25:00,32.32,32.32,32.29,32.29,63200.0,24.9207,24.9207,24.8976,24.8976,63200.0
2010-04-05 10:30:00,32.3,32.31,32.29,32.31,41100.0,24.9053,24.913,24.8976,24.913,41100.0
2010-04-05 10:35:00,32.32,32.36,32.32,32.34,48700.0,24.9207,24.9516,24.9207,24.9361,48700.0
2010-04-05 10:40:00,32.35,32.36,32.34,32.36,77900.0,24.9439,24.9516,24.9361,24.9516,77900.0
2010-04-05 10:45:00,32.36,32.37,32.35,32.37,33500.0,24.9516,24.9593,24.9439,24.9593,33500.0
2010-04-05 10:50:00,32.36,32.37,32.35,32.35,36900.0,24.9516,24.9593,24.9439,24.9439,36900.0
2010-04-05 10:55:00,32.36,32.36,32.35,32.35,18200.0,24.9516,24.9516,24.9439,24.9439,18200.0
2010-04-05 11:00:00,32.35,32.35,32.32,32.32,42700.0,24.9439,24.9439,24.9207,24.9207,42700.0
2010-04-05 11:05:00,32.33,32.34,32.33,32.34,6900.0,24.9284,24.9361,24.9284,24.9361,6900.0
2010-04-05 11:10:00,32.33,32.34,32.33,32.34,2500.0,24.9284,24.9361,24.9284,24.9361,2500.0
2010-04-05 11:15:00,32.34,32.35,32.33,32.35,11100.0,24.9361,24.9439,24.9284,24.9439,11100.0
2010-04-05 11:20:00,32.34,32.38,32.34,32.37,21900.0,24.9361,24.967,24.9361,24.9593,21900.0
2010-04-05 11:25:00,32.37,32.38,32.37,32.37,3700.0,24.9593,24.967,24.9593,24.9593,3700.0
2010-04-05 11:30:00,32.37,32.37,32.34,32.34,9100.0,24.9593,24.9593,24.9361,24.9361,9100.0
2010-04-05 11:35:00,32.34,32.34,32.31,32.32,81700.0,24.9361,24.9361,24.913,24.9207,81700.0
2010-04-05 11:40:00,32.32,32.34,32.32,32.33,12900.0,24.9207,24.9361,24.9207,24.9284,12900.0
2010-04-05 11:45:00,32.33,32.34,32.31,32.32,22700.0,24.9284,24.9361,24.913,24.9207,22700.0
2010-04-05 11:50:00,32.31,32.34,32.31,32.33,71700.0,24.913,24.9361,24.913,24.9284,71700.0
2010-04-05 11:55:00,32.32,32.32,32.3,32.3,13500.0,24.9207,24.9207,24.9053,24.9053,13500.0
2010-04-05 12:00:00,32.3,32.3,32.28,32.28,5500.0,24.9053,24.9053,24.8899,24.8899,5500.0
2010-04-05 12:05:00,32.28,32.28,32.27,32.27,6100.0,24.8899,24.8899,24.8822,24.8822,6100.0
2010-04-05 12:10:00,32.27,32.28,32.27,32.27,6800.0,24.8822,24.8899,24.8822,24.8822,6800.0
2010-04-05 12:15:00,32.28,32.28,32.27,32.28,3200.0,24.8899,24.8899,24.8822,24.8899,3200.0
2010-04-05 12:20:00,32.27,32.28,32.27,32.27,24700.0,24.8822,24.8899,24.8822,24.8822,24700.0
2010-04-05 12:25:00,32.26,32.27,32.25,32.26,15000.0,24.8745,24.8822,24.8667,24.8745,15000.0
2010-04-05 12:30:00,32.26,32.27,32.26,32.27,14200.0,24.8745,24.8822,24.8745,24.8822,14200.0
2010-04-05 12:35:00,32.26,32.27,32.25,32.25,18600.0,24.8745,24.8822,24.8667,24.8667,18600.0
2010-04-05 12:40:00,32.26,32.26,32.24,32.24,7100.0,24.8745,24.8745,24.859,24.859,7100.0
2010-04-05 12:45:00,32.25,32.26,32.24,32.25,11600.0,24.8667,24.8745,24.859,24.8667,11600.0
2010-04-05 12:50:00,32.25,32.26,32.24,32.26,7700.0,24.8667,24.8745,24.859,24.8745,7700.0
2010-04-05 12:55:00,32.25,32.26,32.25,32.26,3600.0,24.8667,24.8745,24.8667,24.8745,3600.0
2010-04-05 13:00:00,32.26,32.27,32.25,32.26,14100.0,24.8745,24.8822,24.8667,24.8745,14100.0
2010-04-05 13:05:00,32.27,32.27,32.25,32.26,21100.0,24.8822,24.8822,24.8667,24.8745,21100.0
2010-04-05 13:10:00,32.27,32.28,32.26,32.28,4000.0,24.8822,24.8899,24.8745,24.8899,4000.0
2010-04-05 13:15:00,32.27,32.29,32.27,32.29,4000.0,24.8822,24.8976,24.8822,24.8976,4000.0
2010-04-05 13:20:00,32.29,32.29,32.28,32.29,7200.0,24.8976,24.8976,24.8899,24.8976,7200.0
2010-04-05 13:25:00,32.28,32.31,32.28,32.3,18200.0,24.8899,24.913,24.8899,24.9053,18200.0
2010-04-05 13:30:00,32.3,32.32,32.3,32.31,7600.0,24.9053,24.9207,24.9053,24.913,7600.0
2010-04-05 13:35:00,32.31,32.31,32.26,32.26,62500.0,24.913,24.913,24.8745,24.8745,62500.0
2010-04-05 13:40:00,32.27,32.28,32.27,32.27,20600.0,24.8822,24.8899,24.8822,24.8822,20600.0
2010-04-05 13:45:00,32.27,32.27,32.25,32.25,13200.0,24.8822,24.8822,24.8667,24.8667,13200.0
2010-04-05 13:50:00,32.25,32.27,32.25,32.26,44900.0,24.8667,24.8822,24.8667,24.8745,44900.0
2010-04-05 13:55:00,32.26,32.26,32.25,32.25,82600.0,24.8745,24.8745,24.8667,24.8667,82600.0
2010-04-05 14:00:00,32.25,32.26,32.25,32.25,25900.0,24.8667,24.8745,24.8667,24.8667,25900.0
2010-04-05 14:05:00,32.25,32.26,32.24,32.24,197900.0,24.8667,24.8745,24.859,24.859,197900.0
2010-04-05 14:10:00,32.25,32.25,32.23,32.23,45200.0,24.8667,24.8667,24.8513,24.8513,45200.0
2010-04-05 14:15:00,32.23,32.23,32.22,32.22,157100.0,24.8513,24.8513,24.8436,24.8436,157100.0
2010-04-05 14:20:00,32.22,32.23,32.21,32.22,93800.0,24.8436,24.8513,24.8359,24.8436,93800.0
2010-04-05 14:25:00,32.22,32.23,32.22,32.23,58400.0,24.8436,24.8513,24.8436,24.8513,58400.0
2010-04-05 14:30:00,32.23,32.24,32.22,32.23,28400.0,24.8513,24.859,24.8436,24.8513,28400.0
2010-04-05 14:35:00,32.24,32.24,32.22,32.23,65800.0,24.859,24.859,24.8436,24.8513,65800.0
2010-04-05 14:40:00,32.23,32.25,32.23,32.23,53100.0,24.8513,24.8667,24.8513,24.8513,53100.0
2010-04-05 14:45:00,32.23,32.25,32.23,32.24,38700.0,24.8513,24.8667,24.8513,24.859,38700.0
2010-04-05 14:50:00,32.24,32.25,32.24,32.25,20700.0,24.859,24.8667,24.859,24.8667,20700.0
2010-04-05 14:55:00,32.25,32.25,32.21,32.21,319100.0,24.8667,24.8667,24.8359,24.8359,319100.0
2010-04-05 15:00:00,32.21,32.23,32.2,32.23,144800.0,24.8359,24.8513,24.8282,24.8513,144800.0
2010-04-05 15:05:00,32.23,32.24,32.21,32.21,29200.0,24.8513,24.859,24.8359,24.8359,29200.0
2010-04-05 15:10:00,32.21,32.24,32.21,32.24,35300.0,24.8359,24.859,24.8359,24.859,35300.0
2010-04-05 15:15:00,32.24,32.24,32.22,32.22,80100.0,24.859,24.859,24.8436,24.8436,80100.0
2010-04-05 15:20:00,32.22,32.23,32.22,32.22,30700.0,24.8436,24.8513,24.8436,24.8436,30700.0
2010-04-05 15:25:00,32.22,32.23,32.21,32.21,37300.0,24.8436,24.8513,24.8359,24.8359,37300.0
2010-04-05 15:30:00,32.21,32.21,32.19,32.2,12500.0,24.8359,24.8359,24.8205,24.8282,12500.0
2010-04-05 15:35:00,32.2,32.2,32.19,32.2,5700.0,24.8282,24.8282,24.8205,24.8282,5700.0
2010-04-05 15:40:00,32.2,32.2,32.17,32.17,65700.0,24.8282,24.8282,24.8051,24.8051,65700.0
2010-04-05 15:45:00,32.17,32.21,32.17,32.21,134800.0,24.8051,24.8359,24.8051,24.8359,134800.0
2010-04-05 15:50:00,32.2,32.21,32.2,32.21,85700.0,24.8282,24.8359,24.8282,24.8359,85700.0
2010-04-05 15:55:00,32.21,32.22,32.2,32.22,242400.0,24.8359,24.8436,24.8282,24.8436,242400.0
2010-04-06 09:30:00,32.13,32.2,32.13,32.2,158600.0,24.7742,24.8282,24.7742,24.8282,158600.0
2010-04-06 09:35:00,32.19,32.22,32.18,32.21,78200.0,24.8205,24.8436,24.8128,24.8359,78200.0
2010-04-06 09:40:00,32.21,32.21,32.16,32.16,254900.0,24.8359,24.8359,24.7974,24.7974,254900.0
2010-04-06 09:45:00,32.16,32.19,32.15,32.18,41700.0,24.7974,24.8205,24.7896,24.8128,41700.0
2010-04-06 09:50:00,32.18,32.18,32.14,32.16,103100.0,24.8128,24.8128,24.7819,24.7974,103100.0
2010-04-06 09:55:00,32.16,32.17,32.14,32.15,46800.0,24.7974,24.8051,24.7819,24.7896,46800.0
2010-04-06 10:00:00,32.15,32.16,32.14,32.14,19300.0,24.7896,24.7974,24.7819,24.7819,19300.0
2010-04-06 10:05:00,32.15,32.17,32.14,32.17,13800.0,24.7896,24.8051,24.7819,24.8051,13800.0
2010-04-06 10:10:00,32.17,32.18,32.16,32.17,22100.0,24.8051,24.8128,24.7974,24.8051,22100.0
2010-04-06 10:15:00,32.17,32.19,32.16,32.17,45800.0,24.8051,24.8205,24.7974,24.8051,45800.0
2010-04-06 10:20:00,32.17,32.18,32.15,32.18,35100.0,24.8051,24.8128,24.7896,24.8128,35100.0
2010-04-06 10:25:00,32.17,32.19,32.17,32.19,7600.0,24.8051,24.8205,24.8051,24.8205,7600.0
2010-04-06 10:30:00,32.19,32.21,32.18,32.18,29700.0,24.8205,24.8359,24.8128,24.8128,29700.0
2010-04-06 10:35:00,32.18,32.19,32.16,32.18,13500.0,24.8128,24.8205,24.7974,24.8128,13500.0
2010-04-06 10:40:00,32.18,32.19,32.17,32.18,44800.0,24.8128,24.8205,24.8051,24.8128,44800.0
2010-04-06 10:45:00,32.18,32.18,32.16,32.16,16400.0,24.8128,24.8128,24.7974,24.7974,16400.0
2010-04-06 10:50:00,32.16,32.17,32.15,32.15,44400.0,24.7974,24.8051,24.7896,24.7896,44400.0
2010-04-06 10:55:00,32.15,32.17,32.15,32.17,20100.0,24.7896,24.8051,24.7896,24.8051,20100.0
2010-04-06 11:00:00,32.16,32.17,32.15,32.15,21600.0,24.7974,24.8051,24.7896,24.7896,21600.0
2010-04-06 11:05:00,32.15,32.15,32.14,32.14,4900.0,24.7896,24.7896,24.7819,24.7819,4900.0
2010-04-06 11:10:00,32.14,32.15,32.13,32.13,79500.0,24.7819,24.7896,24.7742,24.7742,79500.0
2010-04-06 11:15:00,32.14,32.14,32.12,32.14,62700.0,24.7819,24.7819,24.7665,24.7819,62700.0
2010-04-06 11:20:00,32.14,32.16,32.13,32.15,45700.0,24.7819,24.7974,24.7742,24.7896,45700.0
2010-04-06 11:25:00,32.15,32.17,32.15,32.17,48800.0,24.7896,24.8051,24.7896,24.8051,48800.0
2010-04-06 11:30:00,32.16,32.17,32.15,32.15,52900.0,24.7974,24.8051,24.7896,24.7896,52900.0
2010-04-06 11:35:00,32.15,32.16,32.14,32.14,4000.0,24.7896,24.7974,24.7819,24.7819,4000.0
2010-04-06 11:40:00,32.14,32.15,32.14,32.15,61400.0,24.7819,24.7896,24.7819,24.7896,61400.0
2010-04-06 11:45:00,32.15,32.15,32.13,32.13,12900.0,24.7896,24.7896,24.7742,24.7742,12900.0
2010-04-06 11:50:00,32.13,32.13,32.12,32.12,21700.0,24.7742,24.7742,24.7665,24.7665,21700.0
2010-04-06 11:55:00,32.13,32.13,32.12,32.12,5200.0,24.7742,24.7742,24.7665,24.7665,5200.0
2010-04-06 12:00:00,32.12,32.13,32.12,32.13,3400.0,24.7665,24.7742,24.7665,24.7742,3400.0
2010-04-06 12:05:00,32.13,32.14,32.13,32.14,21000.0,24.7742,24.7819,24.7742,24.7819,21000.0
2010-04-06 12:10:00,32.14,32.15,32.13,32.13,15800.0,24.7819,24.7896,24.7742,24.7742,15800.0
2010-04-06 12:15:00,32.13,32.14,32.13,32.14,35900.0,24.7742,24.7819,24.7742,24.7819,35900.0
2010-04-06 12:20:00,32.15,32.15,32.14,32.15,32300.0,24.7896,24.7896,24.7819,24.7896,32300.0
2010-04-06 12:25:00,32.15,32.15,32.14,32.15,11300.0,24.7896,24.7896,24.7819,24.7896,11300.0
2010-04-06 12:30:00,32.16,32.16,32.14,32.14,8000.0,24.7974,24.7974,24.7819,24.7819,8000.0
2010-04-06 12:35:00,32.15,32.17,32.15,32.16,256800.0,24.7896,24.8051,24.7896,24.7974,256800.0
2010-04-06 12:40:00,32.17,32.18,32.17,32.17,145300.0,24.8051,24.8128,24.8051,24.8051,145300.0
2010-04-06 12:45:00,32.17,32.18,32.17,32.17,4400.0,24.8051,24.8128,24.8051,24.8051,4400.0
2010-04-06 12:50:00,32.17,32.18,32.17,32.18,47000.0,24.8051,24.8128,24.8051,24.8128,47000.0
2010-04-06 12:55:00,32.19,32.2,32.18,32.19,47500.0,24.8205,24.8282,24.8128,24.8205,47500.0
2010-04-06 13:00:00,32.2,32.2,32.19,32.19,28200.0,24.8282,24.8282,24.8205,24.8205,28200.0
2010-04-06 13:05:00,32.18,32.2,32.18,32.2,21500.0,24.8128,24.8282,24.8128,24.8282,21500.0
2010-04-06 13:10:00,32.2,32.21,32.2,32.2,35100.0,24.8282,24.8359,24.8282,24.8282,35100.0
2010-04-06 13:15:00,32.2,32.21,32.19,32.19,22500.0,24.8282,24.8359,24.8205,24.8205,22500.0
2010-04-06 13:20:00,32.19,32.21,32.19,32.2,11900.0,24.8205,24.8359,24.8205,24.8282,11900.0
2010-04-06 13:25:00,32.2,32.21,32.2,32.2,16600.0,24.8282,24.8359,24.8282,24.8282,16600.0
2010-04-06 13:30:00,32.2,32.21,32.18,32.19,33900.0,24.8282,24.8359,24.8128,24.8205,33900.0
2010-04-06 13:35:00,32.19,32.2,32.18,32.18,12400.0,24.8205,24.8282,24.8128,24.8128,12400.0
2010-04-06 13:40:00,32.18,32.21,32.18,32.2,35600.0,24.8128,24.8359,24.8128,24.8282,35600.0
2010-04-06 13:45:00,32.21,32.21,32.2,32.2,17300.0,24.8359,24.8359,24.8282,24.8282,17300.0
2010-04-06 13:50:00,32.2,32.21,32.19,32.2,26400.0,24.8282,24.8359,24.8205,24.8282,26400.0
2010-04-06 13:55:00,32.2,32.2,32.19,32.19,13100.0,24.8282,24.8282,24.8205,24.8205,13100.0
2010-04-06 14:00:00,32.19,32.22,32.19,32.22,33500.0,24.8205,24.8436,24.8205,24.8436,33500.0
2010-04-06 14:05:00,32.22,32.23,32.2,32.2,13900.0,24.8436,24.8513,24.8282,24.8282,13900.0
2010-04-06 14:10:00,32.2,32.23,32.2,32.22,71100.0,24.8282,24.8513,24.8282,24.8436,71100.0
2010-04-06 14:15:00,32.22,32.24,32.22,32.23,66200.0,24.8436,24.859,24.8436,24.8513,66200.0
2010-04-06 14:20:00,32.24,32.25,32.23,32.25,13800.0,24.859,24.8667,24.8513,24.8667,13800.0
2010-04-06 14:25:00,32.24,32.24,32.23,32.23,36900.0,24.859,24.859,24.8513,24.8513,36900.0
2010-04-06 14:30:00,32.23,32.25,32.23,32.25,19000.0,24.8513,24.8667,24.8513,24.8667,19000.0
2010-04-06 14:35:00,32.24,32.26,32.24,32.26,33500.0,24.859,24.8745,24.859,24.8745,33500.0
2010-04-06 14:40:00,32.25,32.26,32.25,32.25,32800.0,24.8667,24.8745,24.8667,24.8667,32800.0
2010-04-06 14:45:00,32.25,32.25,32.24,32.24,20900.0,24.8667,24.8667,24.859,24.859,20900.0
2010-04-06 14:50:00,32.24,32.24,32.24,32.24,10400.0,24.859,24.859,24.859,24.859,10400.0
2010-04-06 14:55:00,32.24,32.24,32.22,32.22,42000.0,24.859,24.859,24.8436,24.8436,42000.0
2010-04-06 15:00:00,32.22,32.24,32.22,32.22,46800.0,24.8436,24.859,24.8436,24.8436,46800.0
2010-04-06 15:05:00,32.22,32.23,32.22,32.22,7100.0,24.8436,24.8513,24.8436,24.8436,7100.0
2010-04-06 15:10:00,32.22,32.22,32.21,32.21,7600.0,24.8436,24.8436,24.8359,24.8359,7600.0
2010-04-06 15:15:00,32.22,32.22,32.21,32.21,6200.0,24.8436,24.8436,24.8359,24.8359,6200.0
2010-04-06 15:20:00,32.22,32.22,32.19,32.19,21300.0,24.8436,24.8436,24.8205,24.8205,21300.0
2010-04-06 15:25:00,32.19,32.2,32.18,32.18,12600.0,24.8205,24.8282,24.8128,24.8128,12600.0
2010-04-06 15:30:00,32.19,32.19,32.17,32.18,105100.0,24.8205,24.8205,24.8051,24.8128,105100.0
2010-04-06 15:35:00,32.19,32.19,32.17,32.17,48900.0,24.8205,24.8205,24.8051,24.8051,48900.0
2010-04-06 15:40:00,32.18,32.19,32.17,32.18,98800.0,24.8128,24.8205,24.8051,24.8128,98800.0
2010-04-06 15:45:00,32.18,32.18,32.16,32.16,79700.0,24.8128,24.8128,24.7974,24.7974,79700.0
2010-04-06 15:50:00,32.16,32.16,32.15,32.16,131000.0,24.7974,24.7974,24.7896,24.7974,131000.0
2010-04-06 15:55:00,32.16,32.17,32.15,32.16,365700.0,24.7974,24.8051,24.7896,24.7974,365700.0
2010-04-07 09:30:00,32.2,32.2,32.1,32.1,212300.0,24.8282,24.8282,24.7511,24.7511,212300.0
2010-04-07 09:35:00,32.08,32.09,32.05,32.08,149700.0,24.7357,24.7434,24.7125,24.7357,149700.0
2010-04-07 09:40:00,32.08,32.14,32.07,32.12,64000.0,24.7357,24.7819,24.728,24.7665,64000.0
2010-04-07 09:45:00,32.12,32.14,32.11,32.13,54600.0,24.7665,24.7819,24.7588,24.7742,54600.0
2010-04-07 09:50:00,32.13,32.13,32.1,32.1,49000.0,24.7742,24.7742,24.7511,24.7511,49000.0
2010-04-07 09:55:00,32.11,32.11,32.1,32.1,51100.0,24.7588,24.7588,24.7511,24.7511,51100.0
2010-04-07 10:00:00,32.1,32.1,32.07,32.07,59800.0,24.7511,24.7511,24.728,24.728,59800.0
2010-04-07 10:05:00,32.08,32.1,32.06,32.1,65900.0,24.7357,24.7511,24.7202,24.7511,65900.0
2010-04-07 10:10:00,32.1,32.11,32.08,32.1,78200.0,24.7511,24.7588,24.7357,24.7511,78200.0
2010-04-07 10:15:00,32.1,32.11,32.08,32.08,39500.0,24.7511,24.7588,24.7357,24.7357,39500.0
2010-04-07 10:20:00,32.09,32.09,32.06,32.08,83800.0,24.7434,24.7434,24.7202,24.7357,83800.0
2010-04-07 10:25:00,32.08,32.1,32.08,32.08,55500.0,24.7357,24.7511,24.7357,24.7357,55500.0
2010-04-07 10:30:00,32.08,32.09,32.07,32.09,33700.0,24.7357,24.7434,24.728,24.7434,33700.0
2010-04-07 10:35:00,32.09,32.09,32.06,32.07,36800.0,24.7434,24.7434,24.7202,24.728,36800.0
2010-04-07 10:40:00,32.07,32.07,32.03,32.05,155200.0,24.728,24.728,24.6971,24.7125,155200.0
2010-04-07 10:45:00,32.05,32.07,32.04,32.05,126900.0,24.7125,24.728,24.7048,24.7125,126900.0
2010-04-07 10:50:00,32.06,32.07,32.05,32.07,105400.0,24.7202,24.728,24.7125,24.728,105400.0
2010-04-07 10:55:00,32.07,32.08,32.06,32.06,22200.0,24.728,24.7357,24.7202,24.7202,22200.0
2010-04-07 11:00:00,32.07,32.09,32.05,32.09,22100.0,24.728,24.7434,24.7125,24.7434,22100.0
2010-04-07 11:05:00,32.09,32.1,32.08,32.09,30500.0,24.7434,24.7511,24.7357,24.7434,30500.0
2010-04-07 11:10:00,32.09,32.1,32.08,32.1,17000.0,24.7434,24.7511,24.7357,24.7511,17000.0
2010-04-07 11:15:00,32.1,32.1,32.09,32.09,25100.0,24.7511,24.7511,24.7434,24.7434,25100.0
2010-04-07 11:20:00,32.1,32.11,32.08,32.1,44200.0,24.7511,24.7588,24.7357,24.7511,44200.0
2010-04-07 11:25:00,32.1,32.12,32.1,32.11,22500.0,24.7511,24.7665,24.7511,24.7588,22500.0
2010-04-07 11:30:00,32.11,32.11,32.08,32.08,25900.0,24.7588,24.7588,24.7357,24.7357,25900.0
2010-04-07 11:35:00,32.09,32.1,32.08,32.09,27800.0,24.7434,24.7511,24.7357,24.7434,27800.0
2010-04-07 11:40:00,32.09,32.1,32.08,32.1,15100.0,24.7434,24.7511,24.7357,24.7511,15100.0
2010-04-07 11:45:00,32.1,32.1,32.09,32.1,8300.0,24.7511,24.7511,24.7434,24.7511,8300.0
2010-04-07 11:50:00,32.1,32.12,32.1,32.12,9800.0,24.7511,24.7665,24.7511,24.7665,9800.0
2010-04-07 11:55:00,32.11,32.11,32.1,32.11,12200.0,24.7588,24.7588,24.7511,24.7588,12200.0
2010-04-07 12:00:00,32.11,32.13,32.11,32.12,9700.0,24.7588,24.7742,24.7588,24.7665,9700.0
2010-04-07 12:05:00,32.13,32.14,32.13,32.13,3200.0,24.7742,24.7819,24.7742,24.7742,3200.0
2010-04-07 12:10:00,32.14,32.14,32.13,32.14,27700.0,24.7819,24.7819,24.7742,24.7819,27700.0
2010-04-07 12:15:00,32.14,32.14,32.12,32.12,13900.0,24.7819,24.7819,24.7665,24.7665,13900.0
2010-04-07 12:20:00,32.12,32.12,32.1,32.11,16900.0,24.7665,24.7665,24.7511,24.7588,16900.0
2010-04-07 12:25:00,32.1,32.12,32.1,32.12,5500.0,24.7511,24.7665,24.7511,24.7665,5500.0
2010-04-07 12:30:00,32.12,32.13,32.12,32.13,4800.0,24.7665,24.7742,24.7665,24.7742,4800.0
2010-04-07 12:35:00,32.13,32.13,32.13,32.13,3100.0,24.7742,24.7742,24.7742,24.7742,3100.0
2010-04-07 12:40:00,32.13,32.13,32.12,32.12,4300.0,24.7742,24.7742,24.7665,24.7665,4300.0
2010-04-07 12:45:00,32.12,32.13,32.11,32.11,12800.0,24.7665,24.7742,24.7588,24.7588,12800.0
2010-04-07 12:50:00,32.11,32.12,32.11,32.12,6200.0,24.7588,24.7665,24.7588,24.7665,6200.0
2010-04-07 12:55:00,32.12,32.13,32.11,32.12,11400.0,24.7665,24.7742,24.7588,24.7665,11400.0
2010-04-07 13:00:00,32.12,32.15,32.12,32.14,57600.0,24.7665,24.7896,24.7665,24.7819,57600.0
2010-04-07 13:05:00,32.14,32.15,32.13,32.14,17500.0,24.7819,24.7896,24.7742,24.7819,17500.0
2010-04-07 13:10:00,32.14,32.16,32.14,32.15,14900.0,24.7819,24.7974,24.7819,24.7896,14900.0
2010-04-07 13:15:00,32.15,32.15,32.14,32.15,17800.0,24.7896,24.7896,24.7819,24.7896,17800.0
2010-04-07 13:20:00,32.15,32.16,32.14,32.15,81600.0,24.7896,24.7974,24.7819,24.7896,81600.0
2010-04-07 13:25:00,32.16,32.18,32.16,32.17,20600.0,24.7974,24.8128,24.7974,24.8051,20600.0
2010-04-07 13:30:00,32.17,32.17,32.15,32.15,5700.0,24.8051,24.8051,24.7896,24.7896,5700.0
2010-04-07 13:35:00,32.15,32.16,32.15,32.16,3300.0,24.7896,24.7974,24.7896,24.7974,3300.0
2010-04-07 13:40:00,32.15,32.16,32.14,32.14,12300.0,24.7896,24.7974,24.7819,24.7819,12300.0
2010-04-07 13:45:00,32.14,32.15,32.13,32.13,18500.0,24.7819,24.7896,24.7742,24.7742,18500.0
2010-04-07 13:50:00,32.14,32.14,32.13,32.13,5400.0,24.7819,24.7819,24.7742,24.7742,5400.0
2010-04-07 13:55:00,32.13,32.14,32.12,32.14,20900.0,24.7742,24.7819,24.7665,24.7819,20900.0
2010-04-07 14:00:00,32.14,32.14,32.12,32.12,72300.0,24.7819,24.7819,24.7665,24.7665,72300.0
2010-04-07 14:05:00,32.12,32.12,32.11,32.11,24500.0,24.7665,24.7665,24.7588,24.7588,24500.0
2010-04-07 14:10:00,32.12,32.12,32.1,32.1,7700.0,24.7665,24.7665,24.7511,24.7511,7700.0
2010-04-07 14:15:00,32.09,32.1,32.08,32.08,38200.0,24.7434,24.7511,24.7357,24.7357,38200.0
2010-04-07 14:20:00,32.08,32.08,32.06,32.08,14200.0,24.7357,24.7357,24.7202,24.7357,14200.0
2010-04-07 14:25:00,32.07,32.07,32.04,32.06,29700.0,24.728,24.728,24.7048,24.7202,29700.0
2010-04-07 14:30:00,32.05,32.06,32.03,32.05,139000.0,24.7125,24.7202,24.6971,24.7125,139000.0
2010-04-07 14:35:00,32.05,32.06,32.04,32.06,58300.0,24.7125,24.7202,24.7048,24.7202,58300.0
2010-04-07 14:40:00,32.05,32.05,32.02,32.04,83800.0,24.7125,24.7125,24.6894,24.7048,83800.0
2010-04-07 14:45:00,32.04,32.05,32.02,32.02,33900.0,24.7048,24.7125,24.6894,24.6894,33900.0
2010-04-07 14:50:00,32.02,32.04,32.01,32.03,53400.0,24.6894,24.7048,24.6817,24.6971,53400.0
2010-04-07 14:55:00,32.02,32.02,31.98,32.01,222300.0,24.6894,24.6894,24.6586,24.6817,222300.0
2010-04-07 15:00:00,32.01,32.01,31.96,31.99,165800.0,24.6817,24.6817,24.6431,24.6663,165800.0
2010-04-07 15:05:00,31.99,31.99,31.94,31.95,140000.0,24.6663,24.6663,24.6277,24.6354,140000.0
2010-04-07 15:10:00,31.94,31.95,31.92,31.94,59200.0,24.6277,24.6354,24.6123,24.6277,59200.0
2010-04-07 15:15:00,31.93,31.95,31.91,31.95,89400.0,24.62,24.6354,24.6046,24.6354,89400.0
2010-04-07 15:20:00,31.95,31.95,31.93,31.95,19200.0,24.6354,24.6354,24.62,24.6354,19200.0
2010-04-07 15:25:00,31.94,31.97,31.94,31.95,46300.0,24.6277,24.6508,24.6277,24.6354,46300.0
2010-04-07 15:30:00,31.95,31.97,31.94,31.95,49600.0,24.6354,24.6508,24.6277,24.6354,49600.0
2010-04-07 15:35:00,31.94,32.01,31.94,32.01,97500.0,24.6277,24.6817,24.6277,24.6817,97500.0
2010-04-07 15:40:00,32.01,32.01,31.98,32.01,64200.0,24.6817,24.6817,24.6586,24.6817,64200.0
2010-04-07 15:45:00,32.02,32.02,32.0,32.01,288200.0,24.6894,24.6894,24.674,24.6817,288200.0
2010-04-07 15:50:00,32.0,32.03,32.0,32.02,209100.0,24.674,24.6971,24.674,24.6894,209100.0
2010-04-07 15:55:00,32.01,32.04,32.01,32.03,465100.0,24.6817,24.7048,24.6817,24.6971,465100.0
2010-04-08 09:30:00,31.96,31.99,31.92,31.92,95700.0,24.6431,24.6663,24.6123,24.6123,95700.0
2010-04-08 09:35:00,31.92,31.92,31.88,31.88,78000.0,24.6123,24.6123,24.5815,24.5815,78000.0
2010-04-08 09:40:00,31.88,31.88,31.83,31.83,166800.0,24.5815,24.5815,24.5429,24.5429,166800.0
2010-04-08 09:45:00,31.84,31.89,31.83,31.87,103900.0,24.5506,24.5892,24.5429,24.5737,103900.0
2010-04-08 09:50:00,31.86,31.9,31.86,31.89,136500.0,24.566,24.5969,24.566,24.5892,136500.0
2010-04-08 09:55:00,31.89,31.89,31.86,31.89,69700.0,24.5892,24.5892,24.566,24.5892,69700.0
2010-04-08 10:00:00,31.89,31.93,31.89,31.9,83300.0,24.5892,24.62,24.5892,24.5969,83300.0
2010-04-08 10:05:00,31.91,31.91,31.87,31.87,9600.0,24.6046,24.6046,24.5737,24.5737,9600.0
2010-04-08 10:10:00,31.86,31.91,31.86,31.9,49500.0,24.566,24.6046,24.566,24.5969,49500.0
2010-04-08 10:15:00,31.9,31.92,31.9,31.92,37900.0,24.5969,24.6123,24.5969,24.6123,37900.0
2010-04-08 10:20:00,31.92,31.92,31.89,31.91,56600.0,24.6123,24.6123,24.5892,24.6046,56600.0
2010-04-08 10:25:00,31.91,31.94,31.91,31.94,61300.0,24.6046,24.6277,24.6046,24.6277,61300.0
2010-04-08 10:30:00,31.94,31.95,31.93,31.93,23900.0,24.6277,24.6354,24.62,24.62,23900.0
2010-04-08 10:35:00,31.94,31.94,31.92,31.92,3200.0,24.6277,24.6277,24.6123,24.6123,3200.0
2010-04-08 10:40:00,31.92,31.95,31.92,31.94,38400.0,24.6123,24.6354,24.6123,24.6277,38400.0
2010-04-08 10:45:00,31.94,31.94,31.93,31.94,22200.0,24.6277,24.6277,24.62,24.6277,22200.0
2010-04-08 10:50:00,31.94,31.94,31.93,31.94,33600.0,24.6277,24.6277,24.62,24.6277,33600.0
2010-04-08 10:55:00,31.95,31.95,31.93,31.93,24100.0,24.6354,24.6354,24.62,24.62,24100.0
2010-04-08 11:00:00,31.93,31.94,31.93,31.94,165800.0,24.62,24.6277,24.62,24.6277,165800.0
2010-04-08 11:05:00,31.94,31.94,31.93,31.93,12900.0,24.6277,24.6277,24.62,24.62,12900.0
2010-04-08 11:10:00,31.92,31.92,31.9,31.9,11800.0,24.6123,24.6123,24.5969,24.5969,11800.0
2010-04-08 11:15:00,31.9,31.91,31.87,31.88,11100.0,24.5969,24.6046,24.5737,24.5815,11100.0
2010-04-08 11:20:00,31.88,31.9,31.88,31.88,12000.0,24.5815,24.5969,24.5815,24.5815,12000.0
2010-04-08 11:25:00,31.89,31.89,31.88,31.89,30900.0,24.5892,24.5892,24.5815,24.5892,30900.0
2010-04-08 11:30:00,31.88,31.9,31.88,31.9,8500.0,24.5815,24.5969,24.5815,24.5969,8500.0
2010-04-08 11:35:00,31.89,31.89,31.89,31.89,39900.0,24.5892,24.5892,24.5892,24.5892,39900.0
2010-04-08 11:40:00,31.89,31.9,31.88,31.9,63700.0,24.5892,24.5969,24.5815,24.5969,63700.0
2010-04-08 11:45:00,31.89,31.9,31.88,31.9,73700.0,24.5892,24.5969,24.5815,24.5969,73700.0
2010-04-08 11:50:00,31.9,31.91,31.89,31.89,28000.0,24.5969,24.6046,24.5892,24.5892,28000.0
2010-04-08 11:55:00,31.89,31.89,31.87,31.89,13400.0,24.5892,24.5892,24.5737,24.5892,13400.0
2010-04-08 12:00:00,31.89,31.91,31.89,31.91,4300.0,24.5892,24.6046,24.5892,24.6046,4300.0
2010-04-08 12:05:00,31.91,31.92,31.9,31.9,31500.0,24.6046,24.6123,24.5969,24.5969,31500.0
2010-04-08 12:10:00,31.89,31.9,31.89,31.9,4000.0,24.5892,24.5969,24.5892,24.5969,4000.0
2010-04-08 12:15:00,31.9,31.92,31.9,31.92,14700.0,24.5969,24.6123,24.5969,24.6123,14700.0
2010-04-08 12:20:00,31.92,31.94,31.92,31.94,9900.0,24.6123,24.6277,24.6123,24.6277,9900.0
2010-04-08 12:25:00,31.93,31.95,31.92,31.94,81500.0,24.62,24.6354,24.6123,24.6277,81500.0
2010-04-08 12:30:00,31.93,31.94,31.92,31.93,33400.0,24.62,24.6277,24.6123,24.62,33400.0
2010-04-08 12:35:00,31.93,31.94,31.92,31.94,8300.0,24.62,24.6277,24.6123,24.6277,8300.0
2010-04-08 12:40:00,31.93,31.94,31.93,31.94,9900.0,24.62,24.6277,24.62,24.6277,9900.0
2010-04-08 12:45:00,31.93,31.96,31.93,31.94,27300.0,24.62,24.6431,24.62,24.6277,27300.0
2010-04-08 12:50:00,31.95,31.96,31.94,31.95,27200.0,24.6354,24.6431,24.6277,24.6354,27200.0
2010-04-08 12:55:00,31.95,31.98,31.95,31.98,16100.0,24.6354,24.6586,24.6354,24.6586,16100.0
2010-04-08 13:00:00,31.97,31.99,31.96,31.99,34300.0,24.6508,24.6663,24.6431,24.6663,34300.0
2010-04-08 13:05:00,31.99,32.0,31.99,31.99,64900.0,24.6663,24.674,24.6663,24.6663,64900.0
2010-04-08 13:10:00,31.99,31.99,31.97,31.97,44100.0,24.6663,24.6663,24.6508,24.6508,44100.0
2010-04-08 13:15:00,31.97,31.98,31.97,31.97,7600.0,24.6508,24.6586,24.6508,24.6508,7600.0
2010-04-08 13:20:00,31.97,32.0,31.96,31.97,86800.0,24.6508,24.674,24.6431,24.6508,86800.0
2010-04-08 13:25:00,31.98,31.99,31.97,31.99,57700.0,24.6586,24.6663,24.6508,24.6663,57700.0
2010-04-08 13:30:00,31.98,31.99,31.98,31.99,26400.0,24.6586,24.6663,24.6586,24.6663,26400.0
2010-04-08 13:35:00,32.0,32.01,31.99,32.01,50100.0,24.674,24.6817,24.6663,24.6817,50100.0
2010-04-08 13:40:00,32.0,32.0,31.99,32.0,16500.0,24.674,24.674,24.6663,24.674,16500.0
2010-04-08 13:45:00,31.99,32.0,31.99,31.99,29800.0,24.6663,24.674,24.6663,24.6663,29800.0
2010-04-08 13:50:00,31.99,31.99,31.98,31.98,26000.0,24.6663,24.6663,24.6586,24.6586,26000.0
2010-04-08 13:55:00,31.99,32.0,31.98,31.99,22400.0,24.6663,24.674,24.6586,24.6663,22400.0
2010-04-08 14:00:00,31.99,32.0,31.98,32.0,209800.0,24.6663,24.674,24.6586,24.674,209800.0
2010-04-08 14:05:00,31.99,32.0,31.99,31.99,127600.0,24.6663,24.674,24.6663,24.6663,127600.0
2010-04-08 14:10:00,31.98,32.0,31.98,32.0,22100.0,24.6586,24.674,24.6586,24.674,22100.0
2010-04-08 14:15:00,32.0,32.02,32.0,32.01,58200.0,24.674,24.6894,24.674,24.6817,58200.0
2010-04-08 14:20:00,32.02,32.02,32.0,32.0,30900.0,24.6894,24.6894,24.674,24.674,30900.0
2010-04-08 14:25:00,32.0,32.02,32.0,32.02,7800.0,24.674,24.6894,24.674,24.6894,7800.0
2010-04-08 14:30:00,32.01,32.01,31.99,31.99,126900.0,24.6817,24.6817,24.6663,24.6663,126900.0
2010-04-08 14:35:00,31.99,31.99,31.98,31.98,29900.0,24.6663,24.6663,24.6586,24.6586,29900.0
2010-04-08 14:40:00,31.98,32.01,31.98,32.0,31000.0,24.6586,24.6817,24.6586,24.674,31000.0
2010-04-08 14:45:00,32.0,32.02,31.99,32.02,11600.0,24.674,24.6894,24.6663,24.6894,11600.0
2010-04-08 14:50:00,32.02,32.02,32.0,32.0,147200.0,24.6894,24.6894,24.674,24.674,147200.0
2010-04-08 14:55:00,32.0,32.01,32.0,32.01,68100.0,24.674,24.6817,24.674,24.6817,68100.0
2010-04-08 15:00:00,32.0,32.01,31.99,32.0,23400.0,24.674,24.6817,24.6663,24.674,23400.0
2010-04-08 15:05:00,32.0,32.0,31.98,31.99,54700.0,24.674,24.674,24.6586,24.6663,54700.0
2010-04-08 15:10:00,31.98,31.99,31.97,31.97,51100.0,24.6586,24.6663,24.6508,24.6508,51100.0
2010-04-08 15:15:00,31.98,31.99,31.98,31.99,47900.0,24.6586,24.6663,24.6586,24.6663,47900.0
2010-04-08 15:20:00,31.98,32.0,31.98,31.99,43100.0,24.6586,24.674,24.6586,24.6663,43100.0
2010-04-08 15:25:00,31.99,31.99,31.97,31.97,103200.0,24.6663,24.6663,24.6508,24.6508,103200.0
2010-04-08 15:30:00,31.97,31.99,31.97,31.98,59000.0,24.6508,24.6663,24.6508,24.6586,59000.0
2010-04-08 15:35:00,31.99,32.01,31.98,31.99,69500.0,24.6663,24.6817,24.6586,24.6663,69500.0
2010-04-08 15:40:00,32.0,32.0,31.97,31.98,130800.0,24.674,24.674,24.6508,24.6586,130800.0
2010-04-08 15:45:00,31.98,31.99,31.97,31.99,75100.0,24.6586,24.6663,24.6508,24.6663,75100.0
2010-04-08 15:50:00,31.98,31.99,31.97,31.97,81400.0,24.6586,24.6663,24.6508,24.6508,81400.0
2010-04-08 15:55:00,31.97,31.98,31.96,31.96,440700.0,24.6508,24.6586,24.6431,24.6431,440700.0
2010-04-09 09:30:00,31.99,32.0,31.94,31.99,54000.0,24.6663,24.674,24.6277,24.6663,54000.0
2010-04-09 09:35:00,31.98,31.99,31.95,31.98,32500.0,24.6586,24.6663,24.6354,24.6586,32500.0
2010-04-09 09:40:00,31.99,32.01,31.97,32.01,33900.0,24.6663,24.6817,24.6508,24.6817,33900.0
2010-04-09 09:45:00,32.0,32.0,31.99,32.0,26500.0,24.674,24.674,24.6663,24.674,26500.0
2010-04-09 09:50:00,32.01,32.03,32.0,32.02,36400.0,24.6817,24.6971,24.674,24.6894,36400.0
2010-04-09 09:55:00,32.02,32.05,32.01,32.05,19000.0,24.6894,24.7125,24.6817,24.7125,19000.0
2010-04-09 10:00:00,32.05,32.1,32.05,32.09,133600.0,24.7125,24.7511,24.7125,24.7434,133600.0
2010-04-09 10:05:00,32.08,32.1,32.08,32.08,32500.0,24.7357,24.7511,24.7357,24.7357,32500.0
2010-04-09 10:10:00,32.08,32.08,32.05,32.05,7700.0,24.7357,24.7357,24.7125,24.7125,7700.0
2010-04-09 10:15:00,32.05,32.09,32.05,32.08,222200.0,24.7125,24.7434,24.7125,24.7357,222200.0
2010-04-09 10:20:00,32.08,32.09,32.08,32.08,19700.0,24.7357,24.7434,24.7357,24.7357,19700.0
2010-04-09 10:25:00,32.07,32.08,32.01,32.05,85300.0,24.728,24.7357,24.6817,24.7125,85300.0
2010-04-09 10:30:00,32.05,32.06,32.02,32.03,47300.0,24.7125,24.7202,24.6894,24.6971,47300.0
2010-04-09 10:35:00,32.03,32.06,32.03,32.06,53800.0,24.6971,24.7202,24.6971,24.7202,53800.0
2010-04-09 10:40:00,32.07,32.08,32.07,32.08,22200.0,24.728,24.7357,24.728,24.7357,22200.0
2010-04-09 10:45:00,32.08,32.09,32.06,32.06,17400.0,24.7357,24.7434,24.7202,24.7202,17400.0
2010-04-09 10:50:00,32.06,32.1,32.06,32.09,11800.0,24.7202,24.7511,24.7202,24.7434,11800.0
2010-04-09 10:55:00,32.09,32.09,32.06,32.07,33900.0,24.7434,24.7434,24.7202,24.728,33900.0
2010-04-09 11:00:00,32.07,32.08,32.06,32.07,21100.0,24.728,24.7357,24.7202,24.728,21100.0
2010-04-09 11:05:00,32.07,32.07,32.05,32.06,19700.0,24.728,24.728,24.7125,24.7202,19700.0
2010-04-09 11:10:00,32.06,32.08,32.05,32.08,11300.0,24.7202,24.7357,24.7125,24.7357,11300.0
2010-04-09 11:15:00,32.07,32.08,32.07,32.07,53200.0,24.728,24.7357,24.728,24.728,53200.0
2010-04-09 11:20:00,32.07,32.09,32.07,32.09,12100.0,24.728,24.7434,24.728,24.7434,12100.0
2010-04-09 11:25:00,32.08,32.11,32.08,32.11,16600.0,24.7357,24.7588,24.7357,24.7588,16600.0
2010-04-09 11:30:00,32.1,32.12,32.1,32.1,40800.0,24.7511,24.7665,24.7511,24.7511,40800.0
2010-04-09 11:35:00,32.09,32.1,32.09,32.1,17000.0,24.7434,24.7511,24.7434,24.7511,17000.0
2010-04-09 11:40:00,32.1,32.11,32.1,32.11,25800.0,24.7511,24.7588,24.7511,24.7588,25800.0
2010-04-09 11:45:00,32.1,32.1,32.08,32.09,55300.0,24.7511,24.7511,24.7357,24.7434,55300.0
2010-04-09 11:50:00,32.09,32.09,32.08,32.08,32500.0,24.7434,24.7434,24.7357,24.7357,32500.0
2010-04-09 11:55:00,32.08,32.08,32.04,32.05,150000.0,24.7357,24.7357,24.7048,24.7125,150000.0
2010-04-09 12:00:00,32.06,32.06,32.05,32.05,79700.0,24.7202,24.7202,24.7125,24.7125,79700.0
2010-04-09 12:05:00,32.05,32.06,32.04,32.06,39400.0,24.7125,24.7202,24.7048,24.7202,39400.0
2010-04-09 12:10:00,32.05,32.06,32.05,32.05,17200.0,24.7125,24.7202,24.7125,24.7125,17200.0
2010-04-09 12:15:00,32.06,32.06,32.04,32.05,12400.0,24.7202,24.7202,24.7048,24.7125,12400.0
2010-04-09 12:20:00,32.04,32.07,32.04,32.06,33000.0,24.7048,24.728,24.7048,24.7202,33000.0
2010-04-09 12:25:00,32.06,32.07,32.05,32.07,10900.0,24.7202,24.728,24.7125,24.728,10900.0
2010-04-09 12:30:00,32.07,32.07,32.05,32.05,21000.0,24.728,24.728,24.7125,24.7125,21000.0
2010-04-09 12:35:00,32.05,32.06,32.05,32.05,16000.0,24.7125,24.7202,24.7125,24.7125,16000.0
2010-04-09 12:40:00,32.05,32.06,32.04,32.05,37500.0,24.7125,24.7202,24.7048,24.7125,37500.0
2010-04-09 12:45:00,32.05,32.06,32.04,32.04,18500.0,24.7125,24.7202,24.7048,24.7048,18500.0
2010-04-09 12:50:00,32.04,32.04,32.03,32.04,8700.0,24.7048,24.7048,24.6971,24.7048,8700.0
2010-04-09 12:55:00,32.04,32.04,32.03,32.03,25300.0,24.7048,24.7048,24.6971,24.6971,25300.0
2010-04-09 13:00:00,32.03,32.03,32.0,32.01,36200.0,24.6971,24.6971,24.674,24.6817,36200.0
2010-04-09 13:05:00,32.0,32.01,31.98,32.0,80800.0,24.674,24.6817,24.6586,24.674,80800.0
2010-04-09 13:10:00,32.0,32.0,31.99,32.0,11200.0,24.674,24.674,24.6663,24.674,11200.0
2010-04-09 13:15:00,31.99,32.01,31.99,32.0,32000.0,24.6663,24.6817,24.6663,24.674,32000.0
2010-04-09 13:20:00,32.01,32.02,32.01,32.02,7300.0,24.6817,24.6894,24.6817,24.6894,7300.0
2010-04-09 13:25:00,32.02,32.03,32.02,32.03,10600.0,24.6894,24.6971,24.6894,24.6971,10600.0
2010-04-09 13:30:00,32.03,32.04,32.02,32.03,86600.0,24.6971,24.7048,24.6894,24.6971,86600.0
2010-04-09 13:35:00,32.03,32.03,32.02,32.03,40600.0,24.6971,24.6971,24.6894,24.6971,40600.0
2010-04-09 13:40:00,32.03,32.03,32.02,32.03,10600.0,24.6971,24.6971,24.6894,24.6971,10600.0
2010-04-09 13:45:00,32.03,32.03,32.02,32.02,73900.0,24.6971,24.6971,24.6894,24.6894,73900.0
2010-04-09 13:50:00,32.03,32.03,32.01,32.01,90300.0,24.6971,24.6971,24.6817,24.6817,90300.0
2010-04-09 13:55:00,32.01,32.02,31.99,32.0,96600.0,24.6817,24.6894,24.6663,24.674,96600.0
2010-04-09 14:00:00,31.99,32.0,31.98,31.99,234100.0,24.6663,24.674,24.6586,24.6663,234100.0
2010-04-09 14:05:00,31.98,31.99,31.98,31.99,141700.0,24.6586,24.6663,24.6586,24.6663,141700.0
2010-04-09 14:10:00,31.99,32.0,31.98,31.99,130100.0,24.6663,24.674,24.6586,24.6663,130100.0
2010-04-09 14:15:00,31.99,32.0,31.99,31.99,1200.0,24.6663,24.674,24.6663,24.6663,1200.0
2010-04-09 14:20:00,31.99,32.01,31.99,32.01,17200.0,24.6663,24.6817,24.6663,24.6817,17200.0
2010-04-09 14:25:00,32.01,32.01,32.0,32.0,20200.0,24.6817,24.6817,24.674,24.674,20200.0
2010-04-09 14:30:00,32.0,32.01,31.99,32.0,31000.0,24.674,24.6817,24.6663,24.674,31000.0
2010-04-09 14:35:00,32.0,32.01,31.99,32.01,18200.0,24.674,24.6817,24.6663,24.6817,18200.0
2010-04-09 14:40:00,32.01,32.01,32.0,32.0,8000.0,24.6817,24.6817,24.674,24.674,8000.0
2010-04-09 14:45:00,32.01,32.03,32.01,32.03,39800.0,24.6817,24.6971,24.6817,24.6971,39800.0
2010-04-09 14:50:00,32.03,32.03,32.01,32.02,14700.0,24.6971,24.6971,24.6817,24.6894,14700.0
2010-04-09 14:55:00,32.02,32.03,32.0,32.0,28100.0,24.6894,24.6971,24.674,24.674,28100.0
2010-04-09 15:00:00,32.01,32.01,32.0,32.01,34800.0,24.6817,24.6817,24.674,24.6817,34800.0
2010-04-09 15:05:00,32.01,32.01,31.99,32.0,8800.0,24.6817,24.6817,24.6663,24.674,8800.0
2010-04-09 15:10:00,31.99,32.0,31.99,32.0,28100.0,24.6663,24.674,24.6663,24.674,28100.0
2010-04-09 15:15:00,31.99,32.01,31.99,32.01,25400.0,24.6663,24.6817,24.6663,24.6817,25400.0
2010-04-09 15:20:00,32.0,32.01,32.0,32.0,28400.0,24.674,24.6817,24.674,24.674,28400.0
2010-04-09 15:25:00,32.0,32.03,32.0,32.03,32900.0,24.674,24.6971,24.674,24.6971,32900.0
2010-04-09 15:30:00,32.03,32.03,32.02,32.03,56300.0,24.6971,24.6971,24.6894,24.6971,56300.0
2010-04-09 15:35:00,32.03,32.03,32.02,32.03,58400.0,24.6971,24.6971,24.6894,24.6971,58400.0
2010-04-09 15:40:00,32.03,32.03,32.01,32.03,60700.0,24.6971,24.6971,24.6817,24.6971,60700.0
2010-04-09 15:45:00,32.03,32.05,32.03,32.05,56200.0,24.6971,24.7125,24.6971,24.7125,56200.0
2010-04-09 15:50:00,32.05,32.09,32.04,32.09,154100.0,24.7125,24.7434,24.7048,24.7434,154100.0
2010-04-09 15:55:00,32.08,32.1,32.08,32.09,583400.0,24.7357,24.7511,24.7357,24.7434,583400.0
2010-04-12 09:30:00,32.04,32.18,32.03,32.1,207700.0,24.7048,24.8128,24.6971,24.7511,207700.0
2010-04-12 09:35:00,32.1,32.12,32.09,32.09,117600.0,24.7511,24.7665,24.7434,24.7434,117600.0
2010-04-12 09:40:00,32.09,32.1,32.07,32.08,58400.0,24.7434,24.7511,24.728,24.7357,58400.0
2010-04-12 09:45:00,32.08,32.09,32.06,32.08,65100.0,24.7357,24.7434,24.7202,24.7357,65100.0
2010-04-12 09:50:00,32.08,32.09,32.04,32.04,80300.0,24.7357,24.7434,24.7048,24.7048,80300.0
2010-04-12 09:55:00,32.03,32.06,32.03,32.04,89900.0,24.6971,24.7202,24.6971,24.7048,89900.0
2010-04-12 10:00:00,32.04,32.06,32.03,32.05,57100.0,24.7048,24.7202,24.6971,24.7125,57100.0
2010-04-12 10:05:00,32.06,32.07,32.04,32.04,69400.0,24.7202,24.728,24.7048,24.7048,69400.0
2010-04-12 10:10:00,32.04,32.05,32.04,32.04,71400.0,24.7048,24.7125,24.7048,24.7048,71400.0
2010-04-12 10:15:00,32.04,32.06,32.02,32.03,78000.0,24.7048,24.7202,24.6894,24.6971,78000.0
2010-04-12 10:20:00,32.03,32.05,32.03,32.04,66900.0,24.6971,24.7125,24.6971,24.7048,66900.0
2010-04-12 10:25:00,32.04,32.06,32.04,32.05,41900.0,24.7048,24.7202,24.7048,24.7125,41900.0
2010-04-12 10:30:00,32.05,32.05,32.02,32.03,34600.0,24.7125,24.7125,24.6894,24.6971,34600.0
2010-04-12 10:35:00,32.03,32.04,32.0,32.01,45000.0,24.6971,24.7048,24.674,24.6817,45000.0
2010-04-12 10:40:00,32.01,32.03,32.01,32.03,28400.0,24.6817,24.6971,24.6817,24.6971,28400.0
2010-04-12 10:45:00,32.03,32.04,32.01,32.03,34900.0,24.6971,24.7048,24.6817,24.6971,34900.0
2010-04-12 10:50:00,32.03,32.03,32.02,32.03,19700.0,24.6971,24.6971,24.6894,24.6971,19700.0
2010-04-12 10:55:00,32.03,32.04,32.02,32.02,19800.0,24.6971,24.7048,24.6894,24.6894,19800.0
2010-04-12 11:00:00,32.02,32.03,32.02,32.02,8800.0,24.6894,24.6971,24.6894,24.6894,8800.0
2010-04-12 11:05:00,32.02,32.03,32.02,32.03,21300.0,24.6894,24.6971,24.6894,24.6971,21300.0
2010-04-12 11:10:00,32.03,32.04,32.02,32.03,11300.0,24.6971,24.7048,24.6894,24.6971,11300.0
2010-04-12 11:15:00,32.04,32.04,32.0,32.0,28100.0,24.7048,24.7048,24.674,24.674,28100.0
2010-04-12 11:20:00,32.0,32.01,32.0,32.0,17100.0,24.674,24.6817,24.674,24.674,17100.0
2010-04-12 11:25:00,32.01,32.01,31.99,31.99,25000.0,24.6817,24.6817,24.6663,24.6663,25000.0
2010-04-12 11:30:00,32.0,32.02,31.98,32.01,52700.0,24.674,24.6894,24.6586,24.6817,52700.0
2010-04-12 11:35:00,32.02,32.03,32.01,32.02,44500.0,24.6894,24.6971,24.6817,24.6894,44500.0
2010-04-12 11:40:00,32.02,32.02,32.01,32.02,19700.0,24.6894,24.6894,24.6817,24.6894,19700.0
2010-04-12 11:45:00,32.01,32.01,31.98,31.99,66100.0,24.6817,24.6817,24.6586,24.6663,66100.0
2010-04-12 11:50:00,32.0,32.01,31.99,31.99,164900.0,24.674,24.6817,24.6663,24.6663,164900.0
2010-04-12 11:55:00,31.99,31.99,31.98,31.99,26100.0,24.6663,24.6663,24.6586,24.6663,26100.0
2010-04-12 12:00:00,31.98,32.0,31.98,31.99,81100.0,24.6586,24.674,24.6586,24.6663,81100.0
2010-04-12 12:05:00,32.0,32.0,31.98,31.99,33800.0,24.674,24.674,24.6586,24.6663,33800.0
2010-04-12 12:10:00,31.99,32.0,31.98,32.0,20100.0,24.6663,24.674,24.6586,24.674,20100.0
2010-04-12 12:15:00,31.99,32.0,31.98,31.98,37800.0,24.6663,24.674,24.6586,24.6586,37800.0
2010-04-12 12:20:00,31.98,31.99,31.98,31.99,10400.0,24.6586,24.6663,24.6586,24.6663,10400.0
2010-04-12 12:25:00,31.99,32.0,31.98,31.99,19700.0,24.6663,24.674,24.6586,24.6663,19700.0
2010-04-12 12:30:00,31.99,32.0,31.99,32.0,7100.0,24.6663,24.674,24.6663,24.674,7100.0
2010-04-12 12:35:00,32.0,32.0,31.99,31.99,7200.0,24.674,24.674,24.6663,24.6663,7200.0
2010-04-12 12:40:00,31.99,32.01,31.99,32.01,50600.0,24.6663,24.6817,24.6663,24.6817,50600.0
2010-04-12 12:45:00,32.0,32.01,31.99,31.99,36900.0,24.674,24.6817,24.6663,24.6663,36900.0
2010-04-12 12:50:00,31.99,32.01,31.98,32.01,42600.0,24.6663,24.6817,24.6586,24.6817,42600.0
2010-04-12 12:55:00,32.02,32.02,32.0,32.0,13700.0,24.6894,24.6894,24.674,24.674,13700.0
2010-04-12 13:00:00,32.01,32.03,32.01,32.02,70600.0,24.6817,24.6971,24.6817,24.6894,70600.0
2010-04-12 13:05:00,32.02,32.03,32.02,32.02,38300.0,24.6894,24.6971,24.6894,24.6894,38300.0
2010-04-12 13:10:00,32.02,32.02,32.02,32.02,5400.0,24.6894,24.6894,24.6894,24.6894,5400.0
2010-04-12 13:15:00,32.02,32.03,32.01,32.03,49500.0,24.6894,24.6971,24.6817,24.6971,49500.0
2010-04-12 13:20:00,32.03,32.03,32.02,32.02,20500.0,24.6971,24.6971,24.6894,24.6894,20500.0
2010-04-12 13:25:00,32.02,32.03,32.02,32.02,8900.0,24.6894,24.6971,24.6894,24.6894,8900.0
2010-04-12 13:30:00,32.02,32.03,32.01,32.01,83900.0,24.6894,24.6971,24.6817,24.6817,83900.0
2010-04-12 13:35:00,32.01,32.03,32.01,32.03,26500.0,24.6817,24.6971,24.6817,24.6971,26500.0
2010-04-12 13:40:00,32.03,32.03,32.02,32.03,11600.0,24.6971,24.6971,24.6894,24.6971,11600.0
2010-04-12 13:45:00,32.03,32.04,32.02,32.04,26400.0,24.6971,24.7048,24.6894,24.7048,26400.0
2010-04-12 13:50:00,32.03,32.05,32.02,32.02,21400.0,24.6971,24.7125,24.6894,24.6894,21400.0
2010-04-12 13:55:00,32.03,32.03,32.01,32.01,36900.0,24.6971,24.6971,24.6817,24.6817,36900.0
2010-04-12 14:00:00,32.02,32.02,31.99,31.99,49200.0,24.6894,24.6894,24.6663,24.6663,49200.0
2010-04-12 14:05:00,32.0,32.01,32.0,32.0,30400.0,24.674,24.6817,24.674,24.674,30400.0
2010-04-12 14:10:00,32.01,32.01,31.99,32.0,35000.0,24.6817,24.6817,24.6663,24.674,35000.0
2010-04-12 14:15:00,32.01,32.01,32.0,32.0,20400.0,24.6817,24.6817,24.674,24.674,20400.0
2010-04-12 14:20:00,32.01,32.01,31.99,32.0,40900.0,24.6817,24.6817,24.6663,24.674,40900.0
2010-04-12 14:25:00,32.01,32.02,32.0,32.02,27000.0,24.6817,24.6894,24.674,24.6894,27000.0
2010-04-12 14:30:00,32.01,32.02,32.01,32.01,15700.0,24.6817,24.6894,24.6817,24.6817,15700.0
2010-04-12 14:35:00,32.02,32.02,32.01,32.01,15400.0,24.6894,24.6894,24.6817,24.6817,15400.0
2010-04-12 14:40:00,32.02,32.02,31.99,32.02,47500.0,24.6894,24.6894,24.6663,24.6894,47500.0
2010-04-12 14:45:00,32.02,32.03,32.01,32.02,14800.0,24.6894,24.6971,24.6817,24.6894,14800.0
2010-04-12 14:50:00,32.03,32.03,32.02,32.02,19500.0,24.6971,24.6971,24.6894,24.6894,19500.0
2010-04-12 14:55:00,32.03,32.04,32.02,32.04,47500.0,24.6971,24.7048,24.6894,24.7048,47500.0
2010-04-12 15:00:00,32.03,32.04,32.03,32.03,37900.0,24.6971,24.7048,24.6971,24.6971,37900.0
2010-04-12 15:05:00,32.02,32.05,32.01,32.04,63100.0,24.6894,24.7125,24.6817,24.7048,63100.0
2010-04-12 15:10:00,32.04,32.05,32.03,32.03,52100.0,24.7048,24.7125,24.6971,24.6971,52100.0
2010-04-12 15:15:00,32.04,32.04,32.02,32.04,32100.0,24.7048,24.7048,24.6894,24.7048,32100.0
2010-04-12 15:20:00,32.03,32.04,31.99,32.0,50200.0,24.6971,24.7048,24.6663,24.674,50200.0
2010-04-12 15:25:00,32.0,32.01,31.99,32.0,68700.0,24.674,24.6817,24.6663,24.674,68700.0
2010-04-12 15:30:00,32.01,32.02,32.0,32.02,42700.0,24.6817,24.6894,24.674,24.6894,42700.0
2010-04-12 15:35:00,32.02,32.03,32.01,32.03,95300.0,24.6894,24.6971,24.6817,24.6971,95300.0
2010-04-12 15:40:00,32.03,32.03,32.01,32.02,84700.0,24.6971,24.6971,24.6817,24.6894,84700.0
2010-04-12 15:45:00,32.01,32.02,32.0,32.02,93300.0,24.6817,24.6894,24.674,24.6894,93300.0
2010-04-12 15:50:00,32.02,32.03,32.01,32.03,235700.0,24.6894,24.6971,24.6817,24.6971,235700.0
2010-04-12 15:55:00,32.02,32.03,32.01,32.03,420100.0,24.6894,24.6971,24.6817,24.6971,420100.0
2010-04-13 09:30:00,31.93,32.02,31.91,31.98,99200.0,24.62,24.6894,24.6046,24.6586,99200.0
2010-04-13 09:35:00,31.98,31.99,31.96,31.98,45100.0,24.6586,24.6663,24.6431,24.6586,45100.0
2010-04-13 09:40:00,31.98,31.99,31.97,31.99,58500.0,24.6586,24.6663,24.6508,24.6663,58500.0
2010-04-13 09:45:00,31.98,31.98,31.94,31.96,47800.0,24.6586,24.6586,24.6277,24.6431,47800.0
2010-04-13 09:50:00,31.96,31.99,31.96,31.97,70700.0,24.6431,24.6663,24.6431,24.6508,70700.0
2010-04-13 09:55:00,31.97,31.98,31.94,31.94,74500.0,24.6508,24.6586,24.6277,24.6277,74500.0
2010-04-13 10:00:00,31.95,31.95,31.93,31.95,58900.0,24.6354,24.6354,24.62,24.6354,58900.0
2010-04-13 10:05:00,31.94,31.96,31.93,31.96,172800.0,24.6277,24.6431,24.62,24.6431,172800.0
2010-04-13 10:10:00,31.95,31.96,31.93,31.94,186300.0,24.6354,24.6431,24.62,24.6277,186300.0
2010-04-13 10:15:00,31.93,31.95,31.9,31.9,88000.0,24.62,24.6354,24.5969,24.5969,88000.0
2010-04-13 10:20:00,31.9,31.91,31.86,31.87,251000.0,24.5969,24.6046,24.566,24.5737,251000.0
2010-04-13 10:25:00,31.87,31.87,31.84,31.85,95800.0,24.5737,24.5737,24.5506,24.5583,95800.0
2010-04-13 10:30:00,31.84,31.87,31.84,31.87,45400.0,24.5506,24.5737,24.5506,24.5737,45400.0
2010-04-13 10:35:00,31.86,31.88,31.84,31.87,102200.0,24.566,24.5815,24.5506,24.5737,102200.0
2010-04-13 10:40:00,31.87,31.89,31.85,31.88,146400.0,24.5737,24.5892,24.5583,24.5815,146400.0
2010-04-13 10:45:00,31.88,31.88,31.87,31.88,40700.0,24.5815,24.5815,24.5737,24.5815,40700.0
2010-04-13 10:50:00,31.88,31.93,31.87,31.93,300000.0,24.5815,24.62,24.5737,24.62,300000.0
2010-04-13 10:55:00,31.92,31.92,31.88,31.9,70600.0,24.6123,24.6123,24.5815,24.5969,70600.0
2010-04-13 11:00:00,31.89,31.92,31.89,31.92,17800.0,24.5892,24.6123,24.5892,24.6123,17800.0
2010-04-13 11:05:00,31.92,31.94,31.92,31.92,41700.0,24.6123,24.6277,24.6123,24.6123,41700.0
2010-04-13 11:10:00,31.92,31.93,31.91,31.92,20700.0,24.6123,24.62,24.6046,24.6123,20700.0
2010-04-13 11:15:00,31.92,31.95,31.91,31.94,148600.0,24.6123,24.6354,24.6046,24.6277,148600.0
2010-04-13 11:20:00,31.94,31.97,31.93,31.95,205800.0,24.6277,24.6508,24.62,24.6354,205800.0
2010-04-13 11:25:00,31.95,31.95,31.94,31.95,24500.0,24.6354,24.6354,24.6277,24.6354,24500.0
2010-04-13 11:30:00,31.95,31.96,31.94,31.95,31900.0,24.6354,24.6431,24.6277,24.6354,31900.0
2010-04-13 11:35:00,31.95,31.95,31.92,31.92,31600.0,24.6354,24.6354,24.6123,24.6123,31600.0
2010-04-13 11:40:00,31.92,31.93,31.91,31.93,15700.0,24.6123,24.62,24.6046,24.62,15700.0
2010-04-13 11:45:00,31.93,31.93,31.92,31.92,19400.0,24.62,24.62,24.6123,24.6123,19400.0
2010-04-13 11:50:00,31.92,31.93,31.91,31.91,12100.0,24.6123,24.62,24.6046,24.6046,12100.0
2010-04-13 11:55:00,31.92,31.93,31.91,31.93,79900.0,24.6123,24.62,24.6046,24.62,79900.0
2010-04-13 12:00:00,31.93,31.94,31.92,31.93,204000.0,24.62,24.6277,24.6123,24.62,204000.0
2010-04-13 12:05:00,31.93,31.93,31.92,31.93,16700.0,24.62,24.62,24.6123,24.62,16700.0
2010-04-13 12:10:00,31.93,31.93,31.92,31.93,9700.0,24.62,24.62,24.6123,24.62,9700.0
2010-04-13 12:15:00,31.92,31.97,31.92,31.97,55800.0,24.6123,24.6508,24.6123,24.6508,55800.0
2010-04-13 12:20:00,31.98,31.98,31.95,31.95,24800.0,24.6586,24.6586,24.6354,24.6354,24800.0
2010-04-13 12:25:00,31.96,31.97,31.95,31.97,27200.0,24.6431,24.6508,24.6354,24.6508,27200.0
2010-04-13 12:30:00,31.95,31.96,31.94,31.94,14800.0,24.6354,24.6431,24.6277,24.6277,14800.0
2010-04-13 12:35:00,31.94,31.95,31.94,31.95,7000.0,24.6277,24.6354,24.6277,24.6354,7000.0
2010-04-13 12:40:00,31.94,31.95,31.94,31.94,24100.0,24.6277,24.6354,24.6277,24.6277,24100.0
2010-04-13 12:45:00,31.94,31.94,31.93,31.94,5600.0,24.6277,24.6277,24.62,24.6277,5600.0
2010-04-13 12:50:00,31.93,31.95,31.93,31.95,8100.0,24.62,24.6354,24.62,24.6354,8100.0
2010-04-13 12:55:00,31.95,31.98,31.94,31.97,86700.0,24.6354,24.6586,24.6277,24.6508,86700.0
2010-04-13 13:00:00,31.97,31.97,31.96,31.97,11200.0,24.6508,24.6508,24.6431,24.6508,11200.0
2010-04-13 13:05:00,31.97,31.98,31.96,31.98,25400.0,24.6508,24.6586,24.6431,24.6586,25400.0
2010-04-13 13:10:00,31.98,31.98,31.97,31.97,10100.0,24.6586,24.6586,24.6508,24.6508,10100.0
2010-04-13 13:15:00,31.96,31.97,31.94,31.94,175200.0,24.6431,24.6508,24.6277,24.6277,175200.0
2010-04-13 13:20:00,31.95,31.96,31.94,31.95,61100.0,24.6354,24.6431,24.6277,24.6354,61100.0
2010-04-13 13:25:00,31.95,31.96,31.94,31.96,18500.0,24.6354,24.6431,24.6277,24.6431,18500.0
2010-04-13 13:30:00,31.95,31.97,31.95,31.97,31900.0,24.6354,24.6508,24.6354,24.6508,31900.0
2010-04-13 13:35:00,31.96,31.98,31.96,31.98,29000.0,24.6431,24.6586,24.6431,24.6586,29000.0
2010-04-13 13:40:00,31.97,32.0,31.97,32.0,54100.0,24.6508,24.674,24.6508,24.674,54100.0
2010-04-13 13:45:00,32.01,32.02,31.95,32.02,923000.0,24.6817,24.6894,24.6354,24.6894,923000.0
2010-04-13 13:50:00,32.02,32.03,32.01,32.02,22400.0,24.6894,24.6971,24.6817,24.6894,22400.0
2010-04-13 13:55:00,32.03,32.03,31.95,31.95,40900.0,24.6971,24.6971,24.6354,24.6354,40900.0
2010-04-13 14:00:00,32.02,32.03,31.95,32.02,430900.0,24.6894,24.6971,24.6354,24.6894,430900.0
2010-04-13 14:05:00,32.03,32.03,32.02,32.02,30400.0,24.6971,24.6971,24.6894,24.6894,30400.0
2010-04-13 14:10:00,32.02,32.03,32.01,32.02,75200.0,24.6894,24.6971,24.6817,24.6894,75200.0
2010-04-13 14:15:00,32.02,32.04,32.01,32.03,142300.0,24.6894,24.7048,24.6817,24.6971,142300.0
2010-04-13 14:20:00,32.03,32.03,32.02,32.03,80800.0,24.6971,24.6971,24.6894,24.6971,80800.0
2010-04-13 14:25:00,32.02,32.03,32.01,32.01,59500.0,24.6894,24.6971,24.6817,24.6817,59500.0
2010-04-13 14:30:00,32.01,32.03,32.01,32.03,46800.0,24.6817,24.6971,24.6817,24.6971,46800.0
2010-04-13 14:35:00,32.02,32.02,32.01,32.01,49900.0,24.6894,24.6894,24.6817,24.6817,49900.0
2010-04-13 14:40:00,32.01,32.03,32.01,32.01,36900.0,24.6817,24.6971,24.6817,24.6817,36900.0
2010-04-13 14:45:00,32.01,32.01,32.0,32.0,25500.0,24.6817,24.6817,24.674,24.674,25500.0
2010-04-13 14:50:00,32.0,32.02,32.0,32.01,38400.0,24.674,24.6894,24.674,24.6817,38400.0
2010-04-13 14:55:00,32.02,32.03,32.01,32.02,105700.0,24.6894,24.6971,24.6817,24.6894,105700.0
2010-04-13 15:00:00,32.01,32.02,32.0,32.02,35100.0,24.6817,24.6894,24.674,24.6894,35100.0
2010-04-13 15:05:00,32.01,32.03,32.01,32.03,21900.0,24.6817,24.6971,24.6817,24.6971,21900.0
2010-04-13 15:10:00,32.02,32.03,32.01,32.01,31300.0,24.6894,24.6971,24.6817,24.6817,31300.0
2010-04-13 15:15:00,32.01,32.06,32.01,32.06,72400.0,24.6817,24.7202,24.6817,24.7202,72400.0
2010-04-13 15:20:00,32.06,32.08,32.05,32.07,69300.0,24.7202,24.7357,24.7125,24.728,69300.0
2010-04-13 15:25:00,32.07,32.08,32.06,32.08,31900.0,24.728,24.7357,24.7202,24.7357,31900.0
2010-04-13 15:30:00,32.08,32.08,32.06,32.06,71200.0,24.7357,24.7357,24.7202,24.7202,71200.0
2010-04-13 15:35:00,32.06,32.06,32.05,32.05,23700.0,24.7202,24.7202,24.7125,24.7125,23700.0
2010-04-13 15:40:00,32.06,32.06,32.05,32.06,92000.0,24.7202,24.7202,24.7125,24.7202,92000.0
2010-04-13 15:45:00,32.06,32.08,32.05,32.05,107200.0,24.7202,24.7357,24.7125,24.7125,107200.0
2010-04-13 15:50:00,32.05,32.06,32.05,32.05,152500.0,24.7125,24.7202,24.7125,24.7125,152500.0
2010-04-13 15:55:00,32.05,32.06,32.04,32.05,373400.0,24.7125,24.7202,24.7048,24.7125,373400.0
2010-04-14 09:30:00,32.04,32.04,31.9,31.9,160800.0,24.7048,24.7048,24.5969,24.5969,160800.0
2010-04-14 09:35:00,31.9,31.92,31.89,31.91,63200.0,24.5969,24.6123,24.5892,24.6046,63200.0
2010-04-14 09:40:00,31.92,31.92,31.88,31.89,168200.0,24.6123,24.6123,24.5815,24.5892,168200.0
2010-04-14 09:45:00,31.89,31.92,31.89,31.9,46800.0,24.5892,24.6123,24.5892,24.5969,46800.0
2010-04-14 09:50:00,31.9,31.91,31.89,31.89,67200.0,24.5969,24.6046,24.5892,24.5892,67200.0
2010-04-14 09:55:00,31.89,31.9,31.87,31.87,25100.0,24.5892,24.5969,24.5737,24.5737,25100.0
2010-04-14 10:00:00,31.87,31.9,31.87,31.87,51700.0,24.5737,24.5969,24.5737,24.5737,51700.0
2010-04-14 10:05:00,31.87,31.87,31.84,31.85,122300.0,24.5737,24.5737,24.5506,24.5583,122300.0
2010-04-14 10:10:00,31.85,31.85,31.79,31.8,105600.0,24.5583,24.5583,24.5121,24.5198,105600.0
2010-04-14 10:15:00,31.8,31.83,31.8,31.82,47200.0,24.5198,24.5429,24.5198,24.5352,47200.0
2010-04-14 10:20:00,31.82,31.83,31.8,31.81,87700.0,24.5352,24.5429,24.5198,24.5275,87700.0
2010-04-14 10:25:00,31.8,31.83,31.8,31.82,101800.0,24.5198,24.5429,24.5198,24.5352,101800.0
2010-04-14 10:30:00,31.82,31.85,31.82,31.83,39200.0,24.5352,24.5583,24.5352,24.5429,39200.0
2010-04-14 10:35:00,31.83,31.86,31.83,31.85,70000.0,24.5429,24.566,24.5429,24.5583,70000.0
2010-04-14 10:40:00,31.85,31.86,31.84,31.85,91700.0,24.5583,24.566,24.5506,24.5583,91700.0
2010-04-14 10:45:00,31.85,31.86,31.84,31.85,53800.0,24.5583,24.566,24.5506,24.5583,53800.0
2010-04-14 10:50:00,31.85,31.85,31.83,31.83,23800.0,24.5583,24.5583,24.5429,24.5429,23800.0
2010-04-14 10:55:00,31.84,31.85,31.83,31.85,41200.0,24.5506,24.5583,24.5429,24.5583,41200.0
2010-04-14 11:00:00,31.85,31.86,31.84,31.85,27600.0,24.5583,24.566,24.5506,24.5583,27600.0
2010-04-14 11:05:00,31.85,31.86,31.84,31.86,202600.0,24.5583,24.566,24.5506,24.566,202600.0
2010-04-14 11:10:00,31.85,31.86,31.85,31.85,17000.0,24.5583,24.566,24.5583,24.5583,17000.0
2010-04-14 11:15:00,31.85,31.86,31.84,31.85,37800.0,24.5583,24.566,24.5506,24.5583,37800.0
2010-04-14 11:20:00,31.85,31.85,31.84,31.85,137000.0,24.5583,24.5583,24.5506,24.5583,137000.0
2010-04-14 11:25:00,31.84,31.87,31.84,31.85,45300.0,24.5506,24.5737,24.5506,24.5583,45300.0
2010-04-14 11:30:00,31.86,31.86,31.84,31.84,27500.0,24.566,24.566,24.5506,24.5506,27500.0
2010-04-14 11:35:00,31.85,31.85,31.83,31.83,13600.0,24.5583,24.5583,24.5429,24.5429,13600.0
2010-04-14 11:40:00,31.83,31.85,31.83,31.83,21200.0,24.5429,24.5583,24.5429,24.5429,21200.0
2010-04-14 11:45:00,31.84,31.85,31.83,31.83,46500.0,24.5506,24.5583,24.5429,24.5429,46500.0
2010-04-14 11:50:00,31.83,31.83,31.81,31.83,23100.0,24.5429,24.5429,24.5275,24.5429,23100.0
2010-04-14 11:55:00,31.83,31.84,31.82,31.82,38000.0,24.5429,24.5506,24.5352,24.5352,38000.0
2010-04-14 12:00:00,31.81,31.82,31.81,31.82,5400.0,24.5275,24.5352,24.5275,24.5352,5400.0
2010-04-14 12:05:00,31.82,31.82,31.81,31.81,183000.0,24.5352,24.5352,24.5275,24.5275,183000.0
2010-04-14 12:10:00,31.81,31.82,31.8,31.81,43400.0,24.5275,24.5352,24.5198,24.5275,43400.0
2010-04-14 12:15:00,31.81,31.81,31.8,31.81,29200.0,24.5275,24.5275,24.5198,24.5275,29200.0
2010-04-14 12:20:00,31.81,31.82,31.8,31.81,30100.0,24.5275,24.5352,24.5198,24.5275,30100.0
2010-04-14 12:25:00,31.81,31.82,31.8,31.81,127300.0,24.5275,24.5352,24.5198,24.5275,127300.0
2010-04-14 12:30:00,31.8,31.82,31.8,31.8,78500.0,24.5198,24.5352,24.5198,24.5198,78500.0
2010-04-14 12:35:00,31.81,31.82,31.8,31.8,83100.0,24.5275,24.5352,24.5198,24.5198,83100.0
2010-04-14 12:40:00,31.81,31.81,31.8,31.81,14000.0,24.5275,24.5275,24.5198,24.5275,14000.0
2010-04-14 12:45:00,31.8,31.81,31.8,31.81,13700.0,24.5198,24.5275,24.5198,24.5275,13700.0
2010-04-14 12:50:00,31.8,31.81,31.79,31.8,35900.0,24.5198,24.5275,24.5121,24.5198,35900.0
2010-04-14 12:55:00,31.79,31.81,31.79,31.81,149700.0,24.5121,24.5275,24.5121,24.5275,149700.0
2010-04-14 13:00:00,31.81,31.82,31.81,31.81,123200.0,24.5275,24.5352,24.5275,24.5275,123200.0
2010-04-14 13:05:00,31.81,31.81,31.8,31.81,18000.0,24.5275,24.5275,24.5198,24.5275,18000.0
2010-04-14 13:10:00,31.82,31.83,31.82,31.82,31500.0,24.5352,24.5429,24.5352,24.5352,31500.0
2010-04-14 13:15:00,31.82,31.83,31.82,31.83,30500.0,24.5352,24.5429,24.5352,24.5429,30500.0
2010-04-14 13:20:00,31.83,31.83,31.82,31.83,49700.0,24.5429,24.5429,24.5352,24.5429,49700.0
2010-04-14 13:25:00,31.83,31.85,31.83,31.84,35200.0,24.5429,24.5583,24.5429,24.5506,35200.0
2010-04-14 13:30:00,31.85,31.86,31.84,31.84,41400.0,24.5583,24.566,24.5506,24.5506,41400.0
2010-04-14 13:35:00,31.85,31.85,31.84,31.84,167000.0,24.5583,24.5583,24.5506,24.5506,167000.0
2010-04-14 13:40:00,31.84,31.84,31.82,31.83,109700.0,24.5506,24.5506,24.5352,24.5429,109700.0
2010-04-14 13:45:00,31.83,31.83,31.82,31.82,93000.0,24.5429,24.5429,24.5352,24.5352,93000.0
2010-04-14 13:50:00,31.82,31.83,31.82,31.82,16800.0,24.5352,24.5429,24.5352,24.5352,16800.0
2010-04-14 13:55:00,31.82,31.83,31.81,31.81,69000.0,24.5352,24.5429,24.5275,24.5275,69000.0
2010-04-14 14:00:00,31.81,31.82,31.81,31.82,14400.0,24.5275,24.5352,24.5275,24.5352,14400.0
2010-04-14 14:05:00,31.82,31.83,31.81,31.82,44900.0,24.5352,24.5429,24.5275,24.5352,44900.0
2010-04-14 14:10:00,31.82,31.83,31.81,31.82,64300.0,24.5352,24.5429,24.5275,24.5352,64300.0
2010-04-14 14:15:00,31.83,31.83,31.81,31.82,25000.0,24.5429,24.5429,24.5275,24.5352,25000.0
2010-04-14 14:20:00,31.81,31.83,31.81,31.81,46400.0,24.5275,24.5429,24.5275,24.5275,46400.0
2010-04-14 14:25:00,31.81,31.82,31.8,31.8,50000.0,24.5275,24.5352,24.5198,24.5198,50000.0
2010-04-14 14:30:00,31.81,31.82,31.8,31.81,47000.0,24.5275,24.5352,24.5198,24.5275,47000.0
2010-04-14 14:35:00,31.82,31.83,31.81,31.83,68800.0,24.5352,24.5429,24.5275,24.5429,68800.0
2010-04-14 14:40:00,31.82,31.83,31.82,31.83,36600.0,24.5352,24.5429,24.5352,24.5429,36600.0
2010-04-14 14:45:00,31.83,31.84,31.82,31.83,24000.0,24.5429,24.5506,24.5352,24.5429,24000.0
2010-04-14 14:50:00,31.83,31.84,31.82,31.84,11800.0,24.5429,24.5506,24.5352,24.5506,11800.0
2010-04-14 14:55:00,31.84,31.84,31.83,31.84,7800.0,24.5506,24.5506,24.5429,24.5506,7800.0
2010-04-14 15:00:00,31.84,31.84,31.82,31.82,34000.0,24.5506,24.5506,24.5352,24.5352,34000.0
2010-04-14 15:05:00,31.82,31.83,31.81,31.82,22600.0,24.5352,24.5429,24.5275,24.5352,22600.0
2010-04-14 15:10:00,31.82,31.83,31.81,31.83,57300.0,24.5352,24.5429,24.5275,24.5429,57300.0
2010-04-14 15:15:00,31.83,31.83,31.82,31.83,17400.0,24.5429,24.5429,24.5352,24.5429,17400.0
2010-04-14 15:20:00,31.82,31.83,31.82,31.82,38200.0,24.5352,24.5429,24.5352,24.5352,38200.0
2010-04-14 15:25:00,31.82,31.83,31.81,31.82,110200.0,24.5352,24.5429,24.5275,24.5352,110200.0
2010-04-14 15:30:00,31.82,31.85,31.81,31.84,216100.0,24.5352,24.5583,24.5275,24.5506,216100.0
2010-04-14 15:35:00,31.84,31.87,31.84,31.87,97600.0,24.5506,24.5737,24.5506,24.5737,97600.0
2010-04-14 15:40:00,31.87,31.87,31.85,31.86,95800.0,24.5737,24.5737,24.5583,24.566,95800.0
2010-04-14 15:45:00,31.87,31.87,31.86,31.87,84500.0,24.5737,24.5737,24.566,24.5737,84500.0
2010-04-14 15:50:00,31.87,31.89,31.86,31.87,592500.0,24.5737,24.5892,24.566,24.5737,592500.0
2010-04-14 15:55:00,31.87,31.91,31.87,31.9,700400.0,24.5737,24.6046,24.5737,24.5969,700400.0
2010-04-15 09:30:00,31.93,31.93,31.8,31.9,52700.0,24.62,24.62,24.5198,24.5969,52700.0
2010-04-15 09:35:00,31.91,31.95,31.9,31.9,89600.0,24.6046,24.6354,24.5969,24.5969,89600.0
2010-04-15 09:40:00,31.9,31.92,31.88,31.9,47000.0,24.5969,24.6123,24.5815,24.5969,47000.0
2010-04-15 09:45:00,31.9,31.9,31.84,31.84,59000.0,24.5969,24.5969,24.5506,24.5506,59000.0
2010-04-15 09:50:00,31.84,31.84,31.81,31.82,19500.0,24.5506,24.5506,24.5275,24.5352,19500.0
2010-04-15 09:55:00,31.82,31.82,31.81,31.82,31900.0,24.5352,24.5352,24.5275,24.5352,31900.0
2010-04-15 10:00:00,31.81,31.82,31.79,31.8,50500.0,24.5275,24.5352,24.5121,24.5198,50500.0
2010-04-15 10:05:00,31.8,31.86,31.8,31.82,44500.0,24.5198,24.566,24.5198,24.5352,44500.0
2010-04-15 10:10:00,31.83,31.84,31.82,31.82,25700.0,24.5429,24.5506,24.5352,24.5352,25700.0
2010-04-15 10:15:00,31.83,31.83,31.81,31.83,132400.0,24.5429,24.5429,24.5275,24.5429,132400.0
2010-04-15 10:20:00,31.83,31.83,31.82,31.82,21300.0,24.5429,24.5429,24.5352,24.5352,21300.0
2010-04-15 10:25:00,31.82,31.83,31.81,31.82,38600.0,24.5352,24.5429,24.5275,24.5352,38600.0
2010-04-15 10:30:00,31.82,31.83,31.81,31.82,23800.0,24.5352,24.5429,24.5275,24.5352,23800.0
2010-04-15 10:35:00,31.82,31.84,31.82,31.82,61700.0,24.5352,24.5506,24.5352,24.5352,61700.0
2010-04-15 10:40:00,31.83,31.84,31.83,31.83,28300.0,24.5429,24.5506,24.5429,24.5429,28300.0
2010-04-15 10:45:00,31.83,31.84,31.81,31.82,86200.0,24.5429,24.5506,24.5275,24.5352,86200.0
2010-04-15 10:50:00,31.83,31.86,31.83,31.86,37500.0,24.5429,24.566,24.5429,24.566,37500.0
2010-04-15 10:55:00,31.86,31.87,31.84,31.85,34600.0,24.566,24.5737,24.5506,24.5583,34600.0
2010-04-15 11:00:00,31.85,31.87,31.85,31.86,17700.0,24.5583,24.5737,24.5583,24.566,17700.0
2010-04-15 11:05:00,31.86,31.87,31.86,31.86,28700.0,24.566,24.5737,24.566,24.566,28700.0
2010-04-15 11:10:00,31.86,31.87,31.84,31.84,10800.0,24.566,24.5737,24.5506,24.5506,10800.0
2010-04-15 11:15:00,31.85,31.86,31.83,31.84,90400.0,24.5583,24.566,24.5429,24.5506,90400.0
2010-04-15 11:20:00,31.84,31.86,31.83,31.84,19900.0,24.5506,24.566,24.5429,24.5506,19900.0
2010-04-15 11:25:00,31.85,31.85,31.81,31.82,79400.0,24.5583,24.5583,24.5275,24.5352,79400.0
2010-04-15 11:30:00,31.83,31.83,31.8,31.81,36400.0,24.5429,24.5429,24.5198,24.5275,36400.0
2010-04-15 11:35:00,31.81,31.83,31.81,31.82,48900.0,24.5275,24.5429,24.5275,24.5352,48900.0
2010-04-15 11:40:00,31.81,31.82,31.79,31.8,33900.0,24.5275,24.5352,24.5121,24.5198,33900.0
2010-04-15 11:45:00,31.8,31.8,31.76,31.77,80700.0,24.5198,24.5198,24.4889,24.4966,80700.0
2010-04-15 11:50:00,31.77,31.79,31.77,31.78,208000.0,24.4966,24.5121,24.4966,24.5043,208000.0
2010-04-15 11:55:00,31.78,31.78,31.75,31.78,169800.0,24.5043,24.5043,24.4812,24.5043,169800.0
2010-04-15 12:00:00,31.78,31.78,31.74,31.74,60400.0,24.5043,24.5043,24.4735,24.4735,60400.0
2010-04-15 12:05:00,31.75,31.76,31.73,31.74,26500.0,24.4812,24.4889,24.4658,24.4735,26500.0
2010-04-15 12:10:00,31.74,31.76,31.73,31.76,30800.0,24.4735,24.4889,24.4658,24.4889,30800.0
2010-04-15 12:15:00,31.75,31.76,31.74,31.76,20000.0,24.4812,24.4889,24.4735,24.4889,20000.0
2010-04-15 12:20:00,31.75,31.77,31.75,31.76,19500.0,24.4812,24.4966,24.4812,24.4889,19500.0
2010-04-15 12:25:00,31.76,31.77,31.75,31.77,12800.0,24.4889,24.4966,24.4812,24.4966,12800.0
2010-04-15 12:30:00,31.77,31.77,31.75,31.75,15300.0,24.4966,24.4966,24.4812,24.4812,15300.0
2010-04-15 12:35:00,31.75,31.77,31.75,31.77,14400.0,24.4812,24.4966,24.4812,24.4966,14400.0
2010-04-15 12:40:00,31.77,31.77,31.75,31.75,13800.0,24.4966,24.4966,24.4812,24.4812,13800.0
2010-04-15 12:45:00,31.75,31.76,31.74,31.76,632600.0,24.4812,24.4889,24.4735,24.4889,632600.0
2010-04-15 12:50:00,31.75,31.77,31.75,31.77,21900.0,24.4812,24.4966,24.4812,24.4966,21900.0
2010-04-15 12:55:00,31.76,31.78,31.76,31.77,12600.0,24.4889,24.5043,24.4889,24.4966,12600.0
2010-04-15 13:00:00,31.77,31.78,31.75,31.75,48400.0,24.4966,24.5043,24.4812,24.4812,48400.0
2010-04-15 13:05:00,31.76,31.77,31.75,31.76,27400.0,24.4889,24.4966,24.4812,24.4889,27400.0
2010-04-15 13:10:00,31.77,31.77,31.76,31.76,30800.0,24.4966,24.4966,24.4889,24.4889,30800.0
2010-04-15 13:15:00,31.76,31.77,31.76,31.76,29800.0,24.4889,24.4966,24.4889,24.4889,29800.0
2010-04-15 13:20:00,31.76,31.77,31.75,31.76,17600.0,24.4889,24.4966,24.4812,24.4889,17600.0
2010-04-15 13:25:00,31.76,31.78,31.76,31.78,21600.0,24.4889,24.5043,24.4889,24.5043,21600.0
2010-04-15 13:30:00,31.78,31.78,31.77,31.78,7900.0,24.5043,24.5043,24.4966,24.5043,7900.0
2010-04-15 13:35:00,31.78,31.8,31.78,31.8,16900.0,24.5043,24.5198,24.5043,24.5198,16900.0
2010-04-15 13:40:00,31.79,31.79,31.77,31.78,22000.0,24.5121,24.5121,24.4966,24.5043,22000.0
2010-04-15 13:45:00,31.78,31.78,31.76,31.78,21800.0,24.5043,24.5043,24.4889,24.5043,21800.0
2010-04-15 13:50:00,31.78,31.78,31.77,31.78,17100.0,24.5043,24.5043,24.4966,24.5043,17100.0
2010-04-15 13:55:00,31.78,31.78,31.77,31.77,4400.0,24.5043,24.5043,24.4966,24.4966,4400.0
2010-04-15 14:00:00,31.77,31.79,31.77,31.78,90900.0,24.4966,24.5121,24.4966,24.5043,90900.0
2010-04-15 14:05:00,31.78,31.8,31.78,31.79,36900.0,24.5043,24.5198,24.5043,24.5121,36900.0
2010-04-15 14:10:00,31.78,31.79,31.78,31.78,9800.0,24.5043,24.5121,24.5043,24.5043,9800.0
2010-04-15 14:15:00,31.78,31.79,31.77,31.78,12900.0,24.5043,24.5121,24.4966,24.5043,12900.0
2010-04-15 14:20:00,31.78,31.79,31.77,31.78,11600.0,24.5043,24.5121,24.4966,24.5043,11600.0
2010-04-15 14:25:00,31.78,31.8,31.78,31.79,28200.0,24.5043,24.5198,24.5043,24.5121,28200.0
2010-04-15 14:30:00,31.79,31.8,31.78,31.79,44800.0,24.5121,24.5198,24.5043,24.5121,44800.0
2010-04-15 14:35:00,31.79,31.79,31.78,31.79,63900.0,24.5121,24.5121,24.5043,24.5121,63900.0
2010-04-15 14:40:00,31.79,31.8,31.78,31.8,31800.0,24.5121,24.5198,24.5043,24.5198,31800.0
2010-04-15 14:45:00,31.81,31.82,31.8,31.81,21000.0,24.5275,24.5352,24.5198,24.5275,21000.0
2010-04-15 14:50:00,31.81,31.81,31.8,31.81,25400.0,24.5275,24.5275,24.5198,24.5275,25400.0
2010-04-15 14:55:00,31.82,31.83,31.81,31.83,65800.0,24.5352,24.5429,24.5275,24.5429,65800.0
2010-04-15 15:00:00,31.83,31.83,31.81,31.81,17100.0,24.5429,24.5429,24.5275,24.5275,17100.0
2010-04-15 15:05:00,31.81,31.82,31.8,31.82,33100.0,24.5275,24.5352,24.5198,24.5352,33100.0
2010-04-15 15:10:00,31.81,31.82,31.8,31.8,25500.0,24.5275,24.5352,24.5198,24.5198,25500.0
2010-04-15 15:15:00,31.8,31.81,31.79,31.8,28200.0,24.5198,24.5275,24.5121,24.5198,28200.0
2010-04-15 15:20:00,31.81,31.81,31.8,31.8,56100.0,24.5275,24.5275,24.5198,24.5198,56100.0
2010-04-15 15:25:00,31.8,31.81,31.79,31.8,243000.0,24.5198,24.5275,24.5121,24.5198,243000.0
2010-04-15 15:30:00,31.79,31.8,31.78,31.79,12200.0,24.5121,24.5198,24.5043,24.5121,12200.0
2010-04-15 15:35:00,31.78,31.8,31.78,31.8,65200.0,24.5043,24.5198,24.5043,24.5198,65200.0
2010-04-15 15:40:00,31.79,31.82,31.79,31.81,99600.0,24.5121,24.5352,24.5121,24.5275,99600.0
2010-04-15 15:45:00,31.81,31.83,31.79,31.82,163500.0,24.5275,24.5429,24.5121,24.5352,163500.0
2010-04-15 15:50:00,31.82,31.83,31.81,31.82,293600.0,24.5352,24.5429,24.5275,24.5352,293600.0
2010-04-15 15:55:00,31.82,31.83,31.81,31.83,538000.0,24.5352,24.5429,24.5275,24.5429,538000.0
2010-04-16 09:30:00,31.78,31.87,31.73,31.84,65700.0,24.5043,24.5737,24.4658,24.5506,65700.0
2010-04-16 09:35:00,31.84,31.87,31.84,31.86,35000.0,24.5506,24.5737,24.5506,24.566,35000.0
2010-04-16 09:40:00,31.86,31.86,31.8,31.8,42500.0,24.566,24.566,24.5198,24.5198,42500.0
2010-04-16 09:45:00,31.8,31.81,31.79,31.8,38000.0,24.5198,24.5275,24.5121,24.5198,38000.0
2010-04-16 09:50:00,31.79,31.8,31.76,31.77,122000.0,24.5121,24.5198,24.4889,24.4966,122000.0
2010-04-16 09:55:00,31.76,31.78,31.74,31.75,168100.0,24.4889,24.5043,24.4735,24.4812,168100.0
2010-04-16 10:00:00,31.76,31.79,31.74,31.78,86400.0,24.4889,24.5121,24.4735,24.5043,86400.0
2010-04-16 10:05:00,31.79,31.82,31.77,31.77,157200.0,24.5121,24.5352,24.4966,24.4966,157200.0
2010-04-16 10:10:00,31.77,31.78,31.76,31.77,43400.0,24.4966,24.5043,24.4889,24.4966,43400.0
2010-04-16 10:15:00,31.77,31.81,31.77,31.8,71800.0,24.4966,24.5275,24.4966,24.5198,71800.0
2010-04-16 10:20:00,31.81,31.81,31.8,31.81,40100.0,24.5275,24.5275,24.5198,24.5275,40100.0
2010-04-16 10:25:00,31.8,31.82,31.8,31.82,17400.0,24.5198,24.5352,24.5198,24.5352,17400.0
2010-04-16 10:30:00,31.81,31.83,31.81,31.81,10700.0,24.5275,24.5429,24.5275,24.5275,10700.0
2010-04-16 10:35:00,31.81,31.82,31.73,31.75,331600.0,24.5275,24.5352,24.4658,24.4812,331600.0
2010-04-16 10:40:00,31.75,31.77,31.71,31.77,224300.0,24.4812,24.4966,24.4504,24.4966,224300.0
2010-04-16 10:45:00,31.77,31.77,31.71,31.71,74800.0,24.4966,24.4966,24.4504,24.4504,74800.0
2010-04-16 10:50:00,31.71,31.71,31.62,31.67,299200.0,24.4504,24.4504,24.381,24.4195,299200.0
2010-04-16 10:55:00,31.67,31.71,31.67,31.68,85800.0,24.4195,24.4504,24.4195,24.4272,85800.0
2010-04-16 11:00:00,31.68,31.72,31.67,31.71,54500.0,24.4272,24.4581,24.4195,24.4504,54500.0
2010-04-16 11:05:00,31.7,31.71,31.69,31.69,98100.0,24.4427,24.4504,24.435,24.435,98100.0
2010-04-16 11:10:00,31.69,31.7,31.67,31.69,111300.0,24.435,24.4427,24.4195,24.435,111300.0
2010-04-16 11:15:00,31.69,31.72,31.64,31.66,225200.0,24.435,24.4581,24.3964,24.4118,225200.0
2010-04-16 11:20:00,31.67,31.7,31.66,31.67,247200.0,24.4195,24.4427,24.4118,24.4195,247200.0
2010-04-16 11:25:00,31.66,31.66,31.61,31.62,157800.0,24.4118,24.4118,24.3733,24.381,157800.0
2010-04-16 11:30:00,31.62,31.63,31.6,31.63,163300.0,24.381,24.3887,24.3656,24.3887,163300.0
2010-04-16 11:35:00,31.63,31.63,31.61,31.62,63100.0,24.3887,24.3887,24.3733,24.381,63100.0
2010-04-16 11:40:00,31.62,31.64,31.62,31.62,105300.0,24.381,24.3964,24.381,24.381,105300.0
2010-04-16 11:45:00,31.61,31.61,31.56,31.57,121800.0,24.3733,24.3733,24.3347,24.3424,121800.0
2010-04-16 11:50:00,31.57,31.6,31.55,31.58,293200.0,24.3424,24.3656,24.327,24.3501,293200.0
2010-04-16 11:55:00,31.58,31.6,31.55,31.55,61300.0,24.3501,24.3656,24.327,24.327,61300.0
2010-04-16 12:00:00,31.55,31.56,31.52,31.54,62600.0,24.327,24.3347,24.3039,24.3193,62600.0
2010-04-16 12:05:00,31.53,31.57,31.52,31.57,129200.0,24.3116,24.3424,24.3039,24.3424,129200.0
2010-04-16 12:10:00,31.58,31.58,31.56,31.56,52800.0,24.3501,24.3501,24.3347,24.3347,52800.0
2010-04-16 12:15:00,31.56,31.56,31.54,31.56,33700.0,24.3347,24.3347,24.3193,24.3347,33700.0
2010-04-16 12:20:00,31.56,31.58,31.55,31.56,9900.0,24.3347,24.3501,24.327,24.3347,9900.0
2010-04-16 12:25:00,31.57,31.57,31.55,31.55,42400.0,24.3424,24.3424,24.327,24.327,42400.0
2010-04-16 12:30:00,31.54,31.55,31.51,31.54,169800.0,24.3193,24.327,24.2962,24.3193,169800.0
2010-04-16 12:35:00,31.54,31.54,31.48,31.48,215500.0,24.3193,24.3193,24.273,24.273,215500.0
2010-04-16 12:40:00,31.48,31.51,31.48,31.51,257700.0,24.273,24.2962,24.273,24.2962,257700.0
2010-04-16 12:45:00,31.5,31.54,31.5,31.52,154300.0,24.2885,24.3193,24.2885,24.3039,154300.0
2010-04-16 12:50:00,31.51,31.55,31.51,31.54,256700.0,24.2962,24.327,24.2962,24.3193,256700.0
2010-04-16 12:55:00,31.54,31.56,31.53,31.55,56900.0,24.3193,24.3347,24.3116,24.327,56900.0
2010-04-16 13:00:00,31.55,31.56,31.54,31.54,80400.0,24.327,24.3347,24.3193,24.3193,80400.0
2010-04-16 13:05:00,31.54,31.57,31.54,31.57,120400.0,24.3193,24.3424,24.3193,24.3424,120400.0
2010-04-16 13:10:00,31.57,31.57,31.54,31.54,45900.0,24.3424,24.3424,24.3193,24.3193,45900.0
2010-04-16 13:15:00,31.54,31.55,31.53,31.54,76100.0,24.3193,24.327,24.3116,24.3193,76100.0
2010-04-16 13:20:00,31.53,31.54,31.53,31.53,25800.0,24.3116,24.3193,24.3116,24.3116,25800.0
2010-04-16 13:25:00,31.54,31.55,31.53,31.55,10200.0,24.3193,24.327,24.3116,24.327,10200.0
2010-04-16 13:30:00,31.54,31.56,31.54,31.54,34600.0,24.3193,24.3347,24.3193,24.3193,34600.0
2010-04-16 13:35:00,31.53,31.55,31.53,31.53,17600.0,24.3116,24.327,24.3116,24.3116,17600.0
2010-04-16 13:40:00,31.54,31.55,31.54,31.55,54800.0,24.3193,24.327,24.3193,24.327,54800.0
2010-04-16 13:45:00,31.55,31.56,31.53,31.53,32800.0,24.327,24.3347,24.3116,24.3116,32800.0
2010-04-16 13:50:00,31.53,31.55,31.53,31.55,49000.0,24.3116,24.327,24.3116,24.327,49000.0
2010-04-16 13:55:00,31.55,31.56,31.55,31.56,45600.0,24.327,24.3347,24.327,24.3347,45600.0
2010-04-16 14:00:00,31.57,31.59,31.57,31.58,24000.0,24.3424,24.3578,24.3424,24.3501,24000.0
2010-04-16 14:05:00,31.58,31.63,31.58,31.63,173400.0,24.3501,24.3887,24.3501,24.3887,173400.0
2010-04-16 14:10:00,31.63,31.64,31.62,31.62,99400.0,24.3887,24.3964,24.381,24.381,99400.0
2010-04-16 14:15:00,31.63,31.67,31.63,31.67,133500.0,24.3887,24.4195,24.3887,24.4195,133500.0
2010-04-16 14:20:00,31.67,31.67,31.66,31.66,37600.0,24.4195,24.4195,24.4118,24.4118,37600.0
2010-04-16 14:25:00,31.66,31.66,31.63,31.63,27400.0,24.4118,24.4118,24.3887,24.3887,27400.0
2010-04-16 14:30:00,31.63,31.65,31.63,31.64,21100.0,24.3887,24.4041,24.3887,24.3964,21100.0
2010-04-16 14:35:00,31.64,31.64,31.63,31.64,51500.0,24.3964,24.3964,24.3887,24.3964,51500.0
2010-04-16 14:40:00,31.64,31.68,31.63,31.67,143500.0,24.3964,24.4272,24.3887,24.4195,143500.0
2010-04-16 14:45:00,31.67,31.68,31.66,31.66,246600.0,24.4195,24.4272,24.4118,24.4118,246600.0
2010-04-16 14:50:00,31.67,31.68,31.67,31.68,220300.0,24.4195,24.4272,24.4195,24.4272,220300.0
2010-04-16 14:55:00,31.68,31.69,31.67,31.67,223100.0,24.4272,24.435,24.4195,24.4195,223100.0
2010-04-16 15:00:00,31.67,31.68,31.65,31.66,65700.0,24.4195,24.4272,24.4041,24.4118,65700.0
2010-04-16 15:05:00,31.66,31.67,31.64,31.66,156700.0,24.4118,24.4195,24.3964,24.4118,156700.0
2010-04-16 15:10:00,31.67,31.68,31.66,31.67,94700.0,24.4195,24.4272,24.4118,24.4195,94700.0
2010-04-16 15:15:00,31.66,31.68,31.64,31.64,60200.0,24.4118,24.4272,24.3964,24.3964,60200.0
2010-04-16 15:20:00,31.65,31.67,31.63,31.67,83400.0,24.4041,24.4195,24.3887,24.4195,83400.0
2010-04-16 15:25:00,31.66,31.67,31.65,31.66,61700.0,24.4118,24.4195,24.4041,24.4118,61700.0
2010-04-16 15:30:00,31.66,31.68,31.64,31.68,43000.0,24.4118,24.4272,24.3964,24.4272,43000.0
2010-04-16 15:35:00,31.67,31.7,31.66,31.69,52000.0,24.4195,24.4427,24.4118,24.435,52000.0
2010-04-16 15:40:00,31.7,31.72,31.7,31.72,61500.0,24.4427,24.4581,24.4427,24.4581,61500.0
2010-04-16 15:45:00,31.72,31.74,31.69,31.7,133300.0,24.4581,24.4735,24.435,24.4427,133300.0
2010-04-16 15:50:00,31.7,31.71,31.68,31.69,128300.0,24.4427,24.4504,24.4272,24.435,128300.0
2010-04-16 15:55:00,31.68,31.68,31.64,31.65,634300.0,24.4272,24.4272,24.3964,24.4041,634300.0
2010-04-19 09:30:00,31.63,31.65,31.54,31.59,217400.0,24.3887,24.4041,24.3193,24.3578,217400.0
2010-04-19 09:35:00,31.59,31.6,31.52,31.54,314500.0,24.3578,24.3656,24.3039,24.3193,314500.0
2010-04-19 09:40:00,31.54,31.64,31.54,31.63,94600.0,24.3193,24.3964,24.3193,24.3887,94600.0
2010-04-19 09:45:00,31.62,31.66,31.62,31.65,162300.0,24.381,24.4118,24.381,24.4041,162300.0
2010-04-19 09:50:00,31.66,31.68,31.65,31.68,134700.0,24.4118,24.4272,24.4041,24.4272,134700.0
2010-04-19 09:55:00,31.68,31.71,31.67,31.69,342800.0,24.4272,24.4504,24.4195,24.435,342800.0
2010-04-19 10:00:00,31.7,31.74,31.68,31.68,273400.0,24.4427,24.4735,24.4272,24.4272,273400.0
2010-04-19 10:05:00,31.68,31.72,31.67,31.72,97700.0,24.4272,24.4581,24.4195,24.4581,97700.0
2010-04-19 10:10:00,31.72,31.76,31.72,31.74,106400.0,24.4581,24.4889,24.4581,24.4735,106400.0
2010-04-19 10:15:00,31.74,31.76,31.73,31.73,209600.0,24.4735,24.4889,24.4658,24.4658,209600.0
2010-04-19 10:20:00,31.74,31.74,31.69,31.73,356300.0,24.4735,24.4735,24.435,24.4658,356300.0
2010-04-19 10:25:00,31.73,31.74,31.71,31.74,60200.0,24.4658,24.4735,24.4504,24.4735,60200.0
2010-04-19 10:30:00,31.74,31.77,31.74,31.75,53200.0,24.4735,24.4966,24.4735,24.4812,53200.0
2010-04-19 10:35:00,31.74,31.76,31.73,31.76,57800.0,24.4735,24.4889,24.4658,24.4889,57800.0
2010-04-19 10:40:00,31.76,31.77,31.74,31.77,38500.0,24.4889,24.4966,24.4735,24.4966,38500.0
2010-04-19 10:45:00,31.77,31.8,31.77,31.79,74100.0,24.4966,24.5198,24.4966,24.5121,74100.0
2010-04-19 10:50:00,31.79,31.8,31.78,31.79,12900.0,24.5121,24.5198,24.5043,24.5121,12900.0
2010-04-19 10:55:00,31.8,31.82,31.8,31.82,130500.0,24.5198,24.5352,24.5198,24.5352,130500.0
2010-04-19 11:00:00,31.81,31.83,31.78,31.78,97600.0,24.5275,24.5429,24.5043,24.5043,97600.0
2010-04-19 11:05:00,31.78,31.82,31.78,31.81,84100.0,24.5043,24.5352,24.5043,24.5275,84100.0
2010-04-19 11:10:00,31.8,31.81,31.78,31.78,176100.0,24.5198,24.5275,24.5043,24.5043,176100.0
2010-04-19 11:15:00,31.78,31.86,31.78,31.85,576800.0,24.5043,24.566,24.5043,24.5583,576800.0
2010-04-19 11:20:00,31.85,31.86,31.84,31.85,242900.0,24.5583,24.566,24.5506,24.5583,242900.0
2010-04-19 11:25:00,31.85,31.85,31.82,31.84,367000.0,24.5583,24.5583,24.5352,24.5506,367000.0
2010-04-19 11:30:00,31.84,31.85,31.82,31.84,289500.0,24.5506,24.5583,24.5352,24.5506,289500.0
2010-04-19 11:35:00,31.85,31.87,31.84,31.85,219900.0,24.5583,24.5737,24.5506,24.5583,219900.0
2010-04-19 11:40:00,31.85,31.88,31.84,31.86,45700.0,24.5583,24.5815,24.5506,24.566,45700.0
2010-04-19 11:45:00,31.85,31.87,31.83,31.87,49600.0,24.5583,24.5737,24.5429,24.5737,49600.0
2010-04-19 11:50:00,31.87,31.87,31.79,31.81,146200.0,24.5737,24.5737,24.5121,24.5275,146200.0
2010-04-19 11:55:00,31.81,31.83,31.79,31.8,52100.0,24.5275,24.5429,24.5121,24.5198,52100.0
2010-04-19 12:00:00,31.8,31.8,31.78,31.79,138000.0,24.5198,24.5198,24.5043,24.5121,138000.0
2010-04-19 12:05:00,31.78,31.8,31.77,31.77,189600.0,24.5043,24.5198,24.4966,24.4966,189600.0
2010-04-19 12:10:00,31.77,31.79,31.73,31.76,95400.0,24.4966,24.5121,24.4658,24.4889,95400.0
2010-04-19 12:15:00,31.76,31.77,31.75,31.77,16200.0,24.4889,24.4966,24.4812,24.4966,16200.0
2010-04-19 12:20:00,31.78,31.8,31.77,31.79,23100.0,24.5043,24.5198,24.4966,24.5121,23100.0
2010-04-19 12:25:00,31.8,31.81,31.77,31.77,18200.0,24.5198,24.5275,24.4966,24.4966,18200.0
2010-04-19 12:30:00,31.77,31.78,31.76,31.77,92900.0,24.4966,24.5043,24.4889,24.4966,92900.0
2010-04-19 12:35:00,31.77,31.8,31.76,31.79,106200.0,24.4966,24.5198,24.4889,24.5121,106200.0
2010-04-19 12:40:00,31.79,31.8,31.78,31.78,26700.0,24.5121,24.5198,24.5043,24.5043,26700.0
2010-04-19 12:45:00,31.78,31.79,31.78,31.79,25100.0,24.5043,24.5121,24.5043,24.5121,25100.0
2010-04-19 12:50:00,31.79,31.79,31.78,31.78,26600.0,24.5121,24.5121,24.5043,24.5043,26600.0
2010-04-19 12:55:00,31.78,31.8,31.78,31.79,188900.0,24.5043,24.5198,24.5043,24.5121,188900.0
2010-04-19 13:00:00,31.79,31.8,31.78,31.78,202600.0,24.5121,24.5198,24.5043,24.5043,202600.0
2010-04-19 13:05:00,31.78,31.78,31.76,31.77,28200.0,24.5043,24.5043,24.4889,24.4966,28200.0
2010-04-19 13:10:00,31.77,31.79,31.77,31.77,14400.0,24.4966,24.5121,24.4966,24.4966,14400.0
2010-04-19 13:15:00,31.78,31.78,31.75,31.76,44800.0,24.5043,24.5043,24.4812,24.4889,44800.0
2010-04-19 13:20:00,31.77,31.78,31.76,31.78,12800.0,24.4966,24.5043,24.4889,24.5043,12800.0
2010-04-19 13:25:00,31.78,31.78,31.75,31.75,186100.0,24.5043,24.5043,24.4812,24.4812,186100.0
2010-04-19 13:30:00,31.76,31.77,31.74,31.75,47200.0,24.4889,24.4966,24.4735,24.4812,47200.0
2010-04-19 13:35:00,31.75,31.76,31.74,31.75,14000.0,24.4812,24.4889,24.4735,24.4812,14000.0
2010-04-19 13:40:00,31.75,31.77,31.75,31.77,13700.0,24.4812,24.4966,24.4812,24.4966,13700.0
2010-04-19 13:45:00,31.77,31.77,31.75,31.75,22000.0,24.4966,24.4966,24.4812,24.4812,22000.0
2010-04-19 13:50:00,31.75,31.75,31.73,31.75,216200.0,24.4812,24.4812,24.4658,24.4812,216200.0
2010-04-19 13:55:00,31.75,31.75,31.72,31.73,35000.0,24.4812,24.4812,24.4581,24.4658,35000.0
2010-04-19 14:00:00,31.72,31.74,31.71,31.74,215000.0,24.4581,24.4735,24.4504,24.4735,215000.0
2010-04-19 14:05:00,31.75,31.77,31.75,31.77,63100.0,24.4812,24.4966,24.4812,24.4966,63100.0
2010-04-19 14:10:00,31.77,31.8,31.77,31.77,57900.0,24.4966,24.5198,24.4966,24.4966,57900.0
2010-04-19 14:15:00,31.77,31.8,31.77,31.79,79700.0,24.4966,24.5198,24.4966,24.5121,79700.0
2010-04-19 14:20:00,31.79,31.82,31.78,31.82,256200.0,24.5121,24.5352,24.5043,24.5352,256200.0
2010-04-19 14:25:00,31.82,31.85,31.82,31.83,272600.0,24.5352,24.5583,24.5352,24.5429,272600.0
2010-04-19 14:30:00,31.84,31.84,31.82,31.83,35800.0,24.5506,24.5506,24.5352,24.5429,35800.0
2010-04-19 14:35:00,31.83,31.84,31.82,31.84,46600.0,24.5429,24.5506,24.5352,24.5506,46600.0
2010-04-19 14:40:00,31.84,31.84,31.82,31.84,41600.0,24.5506,24.5506,24.5352,24.5506,41600.0
2010-04-19 14:45:00,31.83,31.84,31.82,31.84,55200.0,24.5429,24.5506,24.5352,24.5506,55200.0
2010-04-19 14:50:00,31.84,31.84,31.82,31.82,50200.0,24.5506,24.5506,24.5352,24.5352,50200.0
2010-04-19 14:55:00,31.83,31.86,31.83,31.85,47600.0,24.5429,24.566,24.5429,24.5583,47600.0
2010-04-19 15:00:00,31.84,31.88,31.84,31.85,193100.0,24.5506,24.5815,24.5506,24.5583,193100.0
2010-04-19 15:05:00,31.85,31.87,31.84,31.87,207100.0,24.5583,24.5737,24.5506,24.5737,207100.0
2010-04-19 15:10:00,31.87,31.88,31.85,31.86,70900.0,24.5737,24.5815,24.5583,24.566,70900.0
2010-04-19 15:15:00,31.85,31.89,31.85,31.87,121500.0,24.5583,24.5892,24.5583,24.5737,121500.0
2010-04-19 15:20:00,31.87,31.9,31.87,31.89,84300.0,24.5737,24.5969,24.5737,24.5892,84300.0
2010-04-19 15:25:00,31.88,31.91,31.88,31.89,63000.0,24.5815,24.6046,24.5815,24.5892,63000.0
2010-04-19 15:30:00,31.9,31.91,31.88,31.88,48900.0,24.5969,24.6046,24.5815,24.5815,48900.0
2010-04-19 15:35:00,31.89,31.89,31.86,31.87,50100.0,24.5892,24.5892,24.566,24.5737,50100.0
2010-04-19 15:40:00,31.86,31.87,31.85,31.87,64000.0,24.566,24.5737,24.5583,24.5737,64000.0
2010-04-19 15:45:00,31.87,31.9,31.86,31.9,108000.0,24.5737,24.5969,24.566,24.5969,108000.0
2010-04-19 15:50:00,31.89,31.9,31.88,31.9,144500.0,24.5892,24.5969,24.5815,24.5969,144500.0
2010-04-19 15:55:00,31.9,31.91,31.88,31.89,572800.0,24.5969,24.6046,24.5815,24.5892,572800.0
2010-04-20 09:30:00,32.0,32.05,31.97,31.97,121600.0,24.674,24.7125,24.6508,24.6508,121600.0
2010-04-20 09:35:00,31.97,32.01,31.94,31.94,201400.0,24.6508,24.6817,24.6277,24.6277,201400.0
2010-04-20 09:40:00,31.94,31.94,31.86,31.87,121700.0,24.6277,24.6277,24.566,24.5737,121700.0
2010-04-20 09:45:00,31.86,31.89,31.85,31.88,99400.0,24.566,24.5892,24.5583,24.5815,99400.0
2010-04-20 09:50:00,31.88,31.97,31.88,31.94,119200.0,24.5815,24.6508,24.5815,24.6277,119200.0
2010-04-20 09:55:00,31.94,31.98,31.94,31.95,72400.0,24.6277,24.6586,24.6277,24.6354,72400.0
2010-04-20 10:00:00,31.95,31.96,31.91,31.92,67200.0,24.6354,24.6431,24.6046,24.6123,67200.0
2010-04-20 10:05:00,31.92,31.93,31.89,31.93,234400.0,24.6123,24.62,24.5892,24.62,234400.0
2010-04-20 10:10:00,31.93,31.97,31.93,31.96,41100.0,24.62,24.6508,24.62,24.6431,41100.0
2010-04-20 10:15:00,31.96,31.98,31.95,31.95,21000.0,24.6431,24.6586,24.6354,24.6354,21000.0
2010-04-20 10:20:00,31.96,31.99,31.95,31.98,33900.0,24.6431,24.6663,24.6354,24.6586,33900.0
2010-04-20 10:25:00,31.99,32.0,31.96,31.96,58600.0,24.6663,24.674,24.6431,24.6431,58600.0
2010-04-20 10:30:00,31.96,31.98,31.96,31.97,35800.0,24.6431,24.6586,24.6431,24.6508,35800.0
2010-04-20 10:35:00,31.97,32.0,31.97,32.0,41400.0,24.6508,24.674,24.6508,24.674,41400.0
2010-04-20 10:40:00,32.0,32.02,31.99,32.01,40800.0,24.674,24.6894,24.6663,24.6817,40800.0
2010-04-20 10:45:00,32.01,32.01,32.0,32.01,28500.0,24.6817,24.6817,24.674,24.6817,28500.0
2010-04-20 10:50:00,32.0,32.03,32.0,32.01,99600.0,24.674,24.6971,24.674,24.6817,99600.0
2010-04-20 10:55:00,32.01,32.01,31.99,31.99,33100.0,24.6817,24.6817,24.6663,24.6663,33100.0
2010-04-20 11:00:00,32.0,32.02,31.98,32.01,163400.0,24.674,24.6894,24.6586,24.6817,163400.0
2010-04-20 11:05:00,32.01,32.01,31.98,31.99,47200.0,24.6817,24.6817,24.6586,24.6663,47200.0
2010-04-20 11:10:00,31.99,32.0,31.98,32.0,30600.0,24.6663,24.674,24.6586,24.674,30600.0
2010-04-20 11:15:00,31.99,32.0,31.98,31.99,193600.0,24.6663,24.674,24.6586,24.6663,193600.0
2010-04-20 11:20:00,31.99,31.99,31.97,31.97,75900.0,24.6663,24.6663,24.6508,24.6508,75900.0
2010-04-20 11:25:00,31.97,31.98,31.95,31.96,6900.0,24.6508,24.6586,24.6354,24.6431,6900.0
2010-04-20 11:30:00,31.97,31.97,31.95,31.95,32600.0,24.6508,24.6508,24.6354,24.6354,32600.0
2010-04-20 11:35:00,31.96,31.96,31.94,31.94,103000.0,24.6431,24.6431,24.6277,24.6277,103000.0
2010-04-20 11:40:00,31.94,31.95,31.93,31.95,15400.0,24.6277,24.6354,24.62,24.6354,15400.0
2010-04-20 11:45:00,31.95,31.95,31.93,31.94,33500.0,24.6354,24.6354,24.62,24.6277,33500.0
2010-04-20 11:50:00,31.95,31.97,31.93,31.97,11600.0,24.6354,24.6508,24.62,24.6508,11600.0
2010-04-20 11:55:00,31.96,31.97,31.95,31.96,27600.0,24.6431,24.6508,24.6354,24.6431,27600.0
2010-04-20 12:00:00,31.95,31.97,31.95,31.96,7200.0,24.6354,24.6508,24.6354,24.6431,7200.0
2010-04-20 12:05:00,31.95,31.98,31.94,31.98,31200.0,24.6354,24.6586,24.6277,24.6586,31200.0
2010-04-20 12:10:00,31.98,31.99,31.95,31.95,44800.0,24.6586,24.6663,24.6354,24.6354,44800.0
2010-04-20 12:15:00,31.95,31.98,31.95,31.96,19400.0,24.6354,24.6586,24.6354,24.6431,19400.0
2010-04-20 12:20:00,31.96,31.97,31.95,31.95,13100.0,24.6431,24.6508,24.6354,24.6354,13100.0
2010-04-20 12:25:00,31.95,31.96,31.94,31.96,14400.0,24.6354,24.6431,24.6277,24.6431,14400.0
2010-04-20 12:30:00,31.95,31.96,31.95,31.95,7500.0,24.6354,24.6431,24.6354,24.6354,7500.0
2010-04-20 12:35:00,31.95,31.97,31.95,31.96,30400.0,24.6354,24.6508,24.6354,24.6431,30400.0
2010-04-20 12:40:00,31.95,31.97,31.95,31.96,16000.0,24.6354,24.6508,24.6354,24.6431,16000.0
2010-04-20 12:45:00,31.95,31.96,31.95,31.95,12700.0,24.6354,24.6431,24.6354,24.6354,12700.0
2010-04-20 12:50:00,31.95,31.95,31.94,31.94,23200.0,24.6354,24.6354,24.6277,24.6277,23200.0
2010-04-20 12:55:00,31.94,31.95,31.94,31.95,25000.0,24.6277,24.6354,24.6277,24.6354,25000.0
2010-04-20 13:00:00,31.95,31.97,31.95,31.96,15300.0,24.6354,24.6508,24.6354,24.6431,15300.0
2010-04-20 13:05:00,31.96,31.97,31.94,31.95,40200.0,24.6431,24.6508,24.6277,24.6354,40200.0
2010-04-20 13:10:00,31.95,31.96,31.94,31.95,11100.0,24.6354,24.6431,24.6277,24.6354,11100.0
2010-04-20 13:15:00,31.95,31.96,31.95,31.96,26300.0,24.6354,24.6431,24.6354,24.6431,26300.0
2010-04-20 13:20:00,31.96,31.97,31.95,31.96,30500.0,24.6431,24.6508,24.6354,24.6431,30500.0
2010-04-20 13:25:00,31.96,31.96,31.95,31.95,7300.0,24.6431,24.6431,24.6354,24.6354,7300.0
2010-04-20 13:30:00,31.95,31.96,31.94,31.94,3000.0,24.6354,24.6431,24.6277,24.6277,3000.0
2010-04-20 13:35:00,31.94,31.96,31.94,31.96,10400.0,24.6277,24.6431,24.6277,24.6431,10400.0
2010-04-20 13:40:00,31.96,31.96,31.94,31.95,4300.0,24.6431,24.6431,24.6277,24.6354,4300.0
2010-04-20 13:45:00,31.94,31.95,31.94,31.94,32700.0,24.6277,24.6354,24.6277,24.6277,32700.0
2010-04-20 13:50:00,31.95,31.96,31.94,31.96,11700.0,24.6354,24.6431,24.6277,24.6431,11700.0
2010-04-20 13:55:00,31.97,31.97,31.95,31.95,19500.0,24.6508,24.6508,24.6354,24.6354,19500.0
2010-04-20 14:00:00,31.95,31.96,31.95,31.95,134100.0,24.6354,24.6431,24.6354,24.6354,134100.0
2010-04-20 14:05:00,31.96,31.96,31.95,31.95,63900.0,24.6431,24.6431,24.6354,24.6354,63900.0
2010-04-20 14:10:00,31.95,31.96,31.95,31.95,19300.0,24.6354,24.6431,24.6354,24.6354,19300.0
2010-04-20 14:15:00,31.95,31.98,31.95,31.97,60300.0,24.6354,24.6586,24.6354,24.6508,60300.0
2010-04-20 14:20:00,31.96,31.98,31.96,31.97,18900.0,24.6431,24.6586,24.6431,24.6508,18900.0
2010-04-20 14:25:00,31.97,31.98,31.96,31.98,14100.0,24.6508,24.6586,24.6431,24.6586,14100.0
2010-04-20 14:30:00,31.97,31.97,31.95,31.96,28500.0,24.6508,24.6508,24.6354,24.6431,28500.0
2010-04-20 14:35:00,31.96,31.98,31.96,31.97,19900.0,24.6431,24.6586,24.6431,24.6508,19900.0
2010-04-20 14:40:00,31.97,31.98,31.97,31.98,16900.0,24.6508,24.6586,24.6508,24.6586,16900.0
2010-04-20 14:45:00,31.97,31.97,31.96,31.97,10700.0,24.6508,24.6508,24.6431,24.6508,10700.0
2010-04-20 14:50:00,31.97,31.97,31.96,31.97,21800.0,24.6508,24.6508,24.6431,24.6508,21800.0
2010-04-20 14:55:00,31.97,31.97,31.96,31.96,25400.0,24.6508,24.6508,24.6431,24.6431,25400.0
2010-04-20 15:00:00,31.96,31.98,31.96,31.98,40200.0,24.6431,24.6586,24.6431,24.6586,40200.0
2010-04-20 15:05:00,31.98,31.98,31.95,31.96,46700.0,24.6586,24.6586,24.6354,24.6431,46700.0
2010-04-20 15:10:00,31.96,31.97,31.94,31.94,13500.0,24.6431,24.6508,24.6277,24.6277,13500.0
2010-04-20 15:15:00,31.94,31.95,31.94,31.94,46500.0,24.6277,24.6354,24.6277,24.6277,46500.0
2010-04-20 15:20:00,31.93,31.95,31.93,31.94,32100.0,24.62,24.6354,24.62,24.6277,32100.0
2010-04-20 15:25:00,31.94,31.95,31.93,31.95,15300.0,24.6277,24.6354,24.62,24.6354,15300.0
2010-04-20 15:30:00,31.95,31.96,31.94,31.96,28300.0,24.6354,24.6431,24.6277,24.6431,28300.0
2010-04-20 15:35:00,31.96,31.96,31.94,31.94,55100.0,24.6431,24.6431,24.6277,24.6277,55100.0
2010-04-20 15:40:00,31.95,31.96,31.94,31.96,41800.0,24.6354,24.6431,24.6277,24.6431,41800.0
2010-04-20 15:45:00,31.96,31.96,31.94,31.95,115600.0,24.6431,24.6431,24.6277,24.6354,115600.0
2010-04-20 15:50:00,31.95,31.97,31.94,31.97,127200.0,24.6354,24.6508,24.6277,24.6508,127200.0
2010-04-20 15:55:00,31.96,31.98,31.95,31.98,509000.0,24.6431,24.6586,24.6354,24.6586,509000.0
2010-04-21 09:30:00,31.85,31.98,31.76,31.76,396200.0,24.5583,24.6586,24.4889,24.4889,396200.0
2010-04-21 09:35:00,31.75,31.76,31.65,31.7,149100.0,24.4812,24.4889,24.4041,24.4427,149100.0
2010-04-21 09:40:00,31.7,31.71,31.66,31.67,157700.0,24.4427,24.4504,24.4118,24.4195,157700.0
2010-04-21 09:45:00,31.68,31.71,31.68,31.7,101200.0,24.4272,24.4504,24.4272,24.4427,101200.0
2010-04-21 09:50:00,31.7,31.71,31.68,31.69,38900.0,24.4427,24.4504,24.4272,24.435,38900.0
2010-04-21 09:55:00,31.69,31.7,31.68,31.69,29600.0,24.435,24.4427,24.4272,24.435,29600.0
2010-04-21 10:00:00,31.69,31.69,31.67,31.67,37800.0,24.435,24.435,24.4195,24.4195,37800.0
2010-04-21 10:05:00,31.68,31.7,31.67,31.69,119000.0,24.4272,24.4427,24.4195,24.435,119000.0
2010-04-21 10:10:00,31.69,31.72,31.68,31.71,25400.0,24.435,24.4581,24.4272,24.4504,25400.0
2010-04-21 10:15:00,31.71,31.72,31.69,31.69,48300.0,24.4504,24.4581,24.435,24.435,48300.0
2010-04-21 10:20:00,31.69,31.7,31.65,31.65,109100.0,24.435,24.4427,24.4041,24.4041,109100.0
2010-04-21 10:25:00,31.65,31.65,31.63,31.64,142200.0,24.4041,24.4041,24.3887,24.3964,142200.0
2010-04-21 10:30:00,31.63,31.66,31.63,31.65,109000.0,24.3887,24.4118,24.3887,24.4041,109000.0
2010-04-21 10:35:00,31.65,31.67,31.63,31.63,185300.0,24.4041,24.4195,24.3887,24.3887,185300.0
2010-04-21 10:40:00,31.64,31.66,31.62,31.66,188000.0,24.3964,24.4118,24.381,24.4118,188000.0
2010-04-21 10:45:00,31.66,31.67,31.66,31.66,74200.0,24.4118,24.4195,24.4118,24.4118,74200.0
2010-04-21 10:50:00,31.67,31.67,31.64,31.65,32500.0,24.4195,24.4195,24.3964,24.4041,32500.0
2010-04-21 10:55:00,31.65,31.66,31.61,31.62,39100.0,24.4041,24.4118,24.3733,24.381,39100.0
2010-04-21 11:00:00,31.62,31.63,31.61,31.63,196300.0,24.381,24.3887,24.3733,24.3887,196300.0
2010-04-21 11:05:00,31.62,31.63,31.59,31.6,190600.0,24.381,24.3887,24.3578,24.3656,190600.0
2010-04-21 11:10:00,31.6,31.61,31.59,31.6,130300.0,24.3656,24.3733,24.3578,24.3656,130300.0
2010-04-21 11:15:00,31.6,31.6,31.58,31.58,38700.0,24.3656,24.3656,24.3501,24.3501,38700.0
2010-04-21 11:20:00,31.58,31.59,31.56,31.56,59500.0,24.3501,24.3578,24.3347,24.3347,59500.0
2010-04-21 11:25:00,31.57,31.57,31.53,31.54,66800.0,24.3424,24.3424,24.3116,24.3193,66800.0
2010-04-21 11:30:00,31.54,31.55,31.5,31.51,145500.0,24.3193,24.327,24.2885,24.2962,145500.0
2010-04-21 11:35:00,31.51,31.52,31.5,31.52,149800.0,24.2962,24.3039,24.2885,24.3039,149800.0
2010-04-21 11:40:00,31.51,31.53,31.5,31.52,183400.0,24.2962,24.3116,24.2885,24.3039,183400.0
2010-04-21 11:45:00,31.52,31.53,31.51,31.52,45700.0,24.3039,24.3116,24.2962,24.3039,45700.0
2010-04-21 11:50:00,31.51,31.51,31.5,31.51,53700.0,24.2962,24.2962,24.2885,24.2962,53700.0
2010-04-21 11:55:00,31.51,31.52,31.5,31.51,38300.0,24.2962,24.3039,24.2885,24.2962,38300.0
2010-04-21 12:00:00,31.52,31.53,31.51,31.52,27200.0,24.3039,24.3116,24.2962,24.3039,27200.0
2010-04-21 12:05:00,31.53,31.53,31.51,31.51,59000.0,24.3116,24.3116,24.2962,24.2962,59000.0
2010-04-21 12:10:00,31.51,31.52,31.49,31.49,30500.0,24.2962,24.3039,24.2807,24.2807,30500.0
2010-04-21 12:15:00,31.49,31.5,31.48,31.48,16800.0,24.2807,24.2885,24.273,24.273,16800.0
2010-04-21 12:20:00,31.48,31.48,31.47,31.47,84200.0,24.273,24.273,24.2653,24.2653,84200.0
2010-04-21 12:25:00,31.48,31.48,31.47,31.47,26300.0,24.273,24.273,24.2653,24.2653,26300.0
2010-04-21 12:30:00,31.47,31.49,31.47,31.48,136800.0,24.2653,24.2807,24.2653,24.273,136800.0
2010-04-21 12:35:00,31.48,31.51,31.48,31.5,89800.0,24.273,24.2962,24.273,24.2885,89800.0
2010-04-21 12:40:00,31.51,31.51,31.5,31.5,9000.0,24.2962,24.2962,24.2885,24.2885,9000.0
2010-04-21 12:45:00,31.51,31.51,31.49,31.49,25600.0,24.2962,24.2962,24.2807,24.2807,25600.0
2010-04-21 12:50:00,31.49,31.49,31.46,31.47,46700.0,24.2807,24.2807,24.2576,24.2653,46700.0
2010-04-21 12:55:00,31.47,31.47,31.45,31.45,183300.0,24.2653,24.2653,24.2499,24.2499,183300.0
2010-04-21 13:00:00,31.45,31.46,31.44,31.46,138400.0,24.2499,24.2576,24.2422,24.2576,138400.0
2010-04-21 13:05:00,31.45,31.46,31.42,31.43,119200.0,24.2499,24.2576,24.2268,24.2345,119200.0
2010-04-21 13:10:00,31.42,31.43,31.41,31.42,30500.0,24.2268,24.2345,24.2191,24.2268,30500.0
2010-04-21 13:15:00,31.42,31.42,31.38,31.4,346700.0,24.2268,24.2268,24.1959,24.2113,346700.0
2010-04-21 13:20:00,31.39,31.42,31.39,31.4,316000.0,24.2036,24.2268,24.2036,24.2113,316000.0
2010-04-21 13:25:00,31.4,31.4,31.39,31.39,21400.0,24.2113,24.2113,24.2036,24.2036,21400.0
2010-04-21 13:30:00,31.4,31.42,31.39,31.41,155500.0,24.2113,24.2268,24.2036,24.2191,155500.0
2010-04-21 13:35:00,31.42,31.42,31.41,31.42,52300.0,24.2268,24.2268,24.2191,24.2268,52300.0
2010-04-21 13:40:00,31.41,31.42,31.41,31.42,35900.0,24.2191,24.2268,24.2191,24.2268,35900.0
2010-04-21 13:45:00,31.42,31.43,31.41,31.41,126800.0,24.2268,24.2345,24.2191,24.2191,126800.0
2010-04-21 13:50:00,31.4,31.41,31.38,31.4,646600.0,24.2113,24.2191,24.1959,24.2113,646600.0
2010-04-21 13:55:00,31.4,31.41,31.39,31.39,99600.0,24.2113,24.2191,24.2036,24.2036,99600.0
2010-04-21 14:00:00,31.39,31.39,31.37,31.37,297300.0,24.2036,24.2036,24.1882,24.1882,297300.0
2010-04-21 14:05:00,31.38,31.38,31.35,31.38,270800.0,24.1959,24.1959,24.1728,24.1959,270800.0
2010-04-21 14:10:00,31.37,31.38,31.36,31.36,44400.0,24.1882,24.1959,24.1805,24.1805,44400.0
2010-04-21 14:15:00,31.36,31.38,31.34,31.38,442500.0,24.1805,24.1959,24.1651,24.1959,442500.0
2010-04-21 14:20:00,31.37,31.38,31.35,31.35,211000.0,24.1882,24.1959,24.1728,24.1728,211000.0
2010-04-21 14:25:00,31.35,31.37,31.31,31.32,266200.0,24.1728,24.1882,24.1419,24.1497,266200.0
2010-04-21 14:30:00,31.32,31.32,31.28,31.28,118700.0,24.1497,24.1497,24.1188,24.1188,118700.0
2010-04-21 14:35:00,31.28,31.33,31.28,31.32,209500.0,24.1188,24.1574,24.1188,24.1497,209500.0
2010-04-21 14:40:00,31.32,31.33,31.31,31.32,15700.0,24.1497,24.1574,24.1419,24.1497,15700.0
2010-04-21 14:45:00,31.32,31.33,31.3,31.33,221900.0,24.1497,24.1574,24.1342,24.1574,221900.0
2010-04-21 14:50:00,31.33,31.33,31.31,31.33,81800.0,24.1574,24.1574,24.1419,24.1574,81800.0
2010-04-21 14:55:00,31.33,31.34,31.32,31.34,271200.0,24.1574,24.1651,24.1497,24.1651,271200.0
2010-04-21 15:00:00,31.34,31.37,31.33,31.37,484600.0,24.1651,24.1882,24.1574,24.1882,484600.0
2010-04-21 15:05:00,31.38,31.41,31.37,31.4,591800.0,24.1959,24.2191,24.1882,24.2113,591800.0
2010-04-21 15:10:00,31.4,31.4,31.38,31.39,61100.0,24.2113,24.2113,24.1959,24.2036,61100.0
2010-04-21 15:15:00,31.39,31.41,31.38,31.39,410400.0,24.2036,24.2191,24.1959,24.2036,410400.0
2010-04-21 15:20:00,31.38,31.39,31.35,31.36,834300.0,24.1959,24.2036,24.1728,24.1805,834300.0
2010-04-21 15:25:00,31.36,31.38,31.34,31.36,166200.0,24.1805,24.1959,24.1651,24.1805,166200.0
2010-04-21 15:30:00,31.35,31.39,31.35,31.37,63400.0,24.1728,24.2036,24.1728,24.1882,63400.0
2010-04-21 15:35:00,31.37,31.38,31.35,31.35,71900.0,24.1882,24.1959,24.1728,24.1728,71900.0
2010-04-21 15:40:00,31.36,31.36,31.34,31.35,128400.0,24.1805,24.1805,24.1651,24.1728,128400.0
2010-04-21 15:45:00,31.35,31.4,31.35,31.39,396000.0,24.1728,24.2113,24.1728,24.2036,396000.0
2010-04-21 15:50:00,31.39,31.41,31.38,31.39,404500.0,24.2036,24.2191,24.1959,24.2036,404500.0
2010-04-21 15:55:00,31.4,31.44,31.39,31.4,1150200.0,24.2113,24.2422,24.2036,24.2113,1150200.0
2010-04-22 09:30:00,31.24,31.25,30.97,30.97,425400.0,24.088,24.0957,23.8798,23.8798,425400.0
2010-04-22 09:35:00,30.97,30.97,30.91,30.97,518300.0,23.8798,23.8798,23.8335,23.8798,518300.0
2010-04-22 09:40:00,30.96,30.96,30.84,30.85,285000.0,23.8721,23.8721,23.7796,23.7873,285000.0
2010-04-22 09:45:00,30.85,30.89,30.84,30.85,520600.0,23.7873,23.8181,23.7796,23.7873,520600.0
2010-04-22 09:50:00,30.86,30.87,30.84,30.87,76600.0,23.795,23.8027,23.7796,23.8027,76600.0
2010-04-22 09:55:00,30.87,30.93,30.87,30.92,116600.0,23.8027,23.8489,23.8027,23.8412,116600.0
2010-04-22 10:00:00,30.91,30.93,30.88,30.88,212600.0,23.8335,23.8489,23.8104,23.8104,212600.0
2010-04-22 10:05:00,30.88,30.9,30.88,30.88,38500.0,23.8104,23.8258,23.8104,23.8104,38500.0
2010-04-22 10:10:00,30.88,30.92,30.88,30.89,32200.0,23.8104,23.8412,23.8104,23.8181,32200.0
2010-04-22 10:15:00,30.9,30.91,30.88,30.89,97000.0,23.8258,23.8335,23.8104,23.8181,97000.0
2010-04-22 10:20:00,30.9,30.93,30.88,30.93,55400.0,23.8258,23.8489,23.8104,23.8489,55400.0
2010-04-22 10:25:00,30.93,31.01,30.92,30.99,155400.0,23.8489,23.9106,23.8412,23.8952,155400.0
2010-04-22 10:30:00,30.99,31.0,30.94,31.0,263700.0,23.8952,23.9029,23.8567,23.9029,263700.0
2010-04-22 10:35:00,31.0,31.02,31.0,31.01,126100.0,23.9029,23.9183,23.9029,23.9106,126100.0
2010-04-22 10:40:00,31.02,31.02,30.98,30.99,166700.0,23.9183,23.9183,23.8875,23.8952,166700.0
2010-04-22 10:45:00,31.0,31.0,30.96,30.96,64400.0,23.9029,23.9029,23.8721,23.8721,64400.0
2010-04-22 10:50:00,30.96,30.98,30.94,30.98,33300.0,23.8721,23.8875,23.8567,23.8875,33300.0
2010-04-22 10:55:00,30.99,31.0,30.97,30.98,24300.0,23.8952,23.9029,23.8798,23.8875,24300.0
2010-04-22 11:00:00,30.97,30.99,30.96,30.96,97400.0,23.8798,23.8952,23.8721,23.8721,97400.0
2010-04-22 11:05:00,30.96,30.99,30.96,30.97,183800.0,23.8721,23.8952,23.8721,23.8798,183800.0
2010-04-22 11:10:00,30.98,30.98,30.97,30.98,36700.0,23.8875,23.8875,23.8798,23.8875,36700.0
2010-04-22 11:15:00,30.97,30.97,30.93,30.94,78700.0,23.8798,23.8798,23.8489,23.8567,78700.0
2010-04-22 11:20:00,30.93,30.95,30.92,30.93,100600.0,23.8489,23.8644,23.8412,23.8489,100600.0
2010-04-22 11:25:00,30.92,30.94,30.91,30.94,49400.0,23.8412,23.8567,23.8335,23.8567,49400.0
2010-04-22 11:30:00,30.94,30.95,30.92,30.93,376400.0,23.8567,23.8644,23.8412,23.8489,376400.0
2010-04-22 11:35:00,30.93,30.94,30.92,30.94,68300.0,23.8489,23.8567,23.8412,23.8567,68300.0
2010-04-22 11:40:00,30.94,30.95,30.93,30.93,29500.0,23.8567,23.8644,23.8489,23.8489,29500.0
2010-04-22 11:45:00,30.93,30.93,30.91,30.91,23800.0,23.8489,23.8489,23.8335,23.8335,23800.0
2010-04-22 11:50:00,30.91,30.94,30.91,30.94,32400.0,23.8335,23.8567,23.8335,23.8567,32400.0
2010-04-22 11:55:00,30.94,30.95,30.92,30.92,64900.0,23.8567,23.8644,23.8412,23.8412,64900.0
2010-04-22 12:00:00,30.92,30.93,30.91,30.91,17800.0,23.8412,23.8489,23.8335,23.8335,17800.0
2010-04-22 12:05:00,30.91,30.93,30.91,30.92,35900.0,23.8335,23.8489,23.8335,23.8412,35900.0
2010-04-22 12:10:00,30.92,30.92,30.91,30.91,12500.0,23.8412,23.8412,23.8335,23.8335,12500.0
2010-04-22 12:15:00,30.91,30.92,30.9,30.9,25800.0,23.8335,23.8412,23.8258,23.8258,25800.0
2010-04-22 12:20:00,30.9,30.91,30.9,30.91,80000.0,23.8258,23.8335,23.8258,23.8335,80000.0
2010-04-22 12:25:00,30.9,30.9,30.89,30.9,39200.0,23.8258,23.8258,23.8181,23.8258,39200.0
2010-04-22 12:30:00,30.91,30.91,30.9,30.9,8900.0,23.8335,23.8335,23.8258,23.8258,8900.0
2010-04-22 12:35:00,30.91,30.92,30.9,30.91,37500.0,23.8335,23.8412,23.8258,23.8335,37500.0
2010-04-22 12:40:00,30.91,30.91,30.9,30.9,15000.0,23.8335,23.8335,23.8258,23.8258,15000.0
2010-04-22 12:45:00,30.9,30.9,30.89,30.89,24300.0,23.8258,23.8258,23.8181,23.8181,24300.0
2010-04-22 12:50:00,30.89,30.9,30.88,30.9,24000.0,23.8181,23.8258,23.8104,23.8258,24000.0
2010-04-22 12:55:00,30.89,30.9,30.88,30.9,11000.0,23.8181,23.8258,23.8104,23.8258,11000.0
2010-04-22 13:00:00,30.9,30.94,30.9,30.94,94100.0,23.8258,23.8567,23.8258,23.8567,94100.0
2010-04-22 13:05:00,30.93,30.96,30.93,30.96,43700.0,23.8489,23.8721,23.8489,23.8721,43700.0
2010-04-22 13:10:00,30.96,30.97,30.96,30.97,156900.0,23.8721,23.8798,23.8721,23.8798,156900.0
2010-04-22 13:15:00,30.98,31.01,30.98,31.01,77500.0,23.8875,23.9106,23.8875,23.9106,77500.0
2010-04-22 13:20:00,31.0,31.02,31.0,31.0,40100.0,23.9029,23.9183,23.9029,23.9029,40100.0
2010-04-22 13:25:00,30.99,31.01,30.98,30.99,40100.0,23.8952,23.9106,23.8875,23.8952,40100.0
2010-04-22 13:30:00,30.98,30.99,30.97,30.98,9200.0,23.8875,23.8952,23.8798,23.8875,9200.0
2010-04-22 13:35:00,30.98,30.98,30.97,30.97,63000.0,23.8875,23.8875,23.8798,23.8798,63000.0
2010-04-22 13:40:00,30.97,31.0,30.97,30.98,48700.0,23.8798,23.9029,23.8798,23.8875,48700.0
2010-04-22 13:45:00,30.98,31.0,30.98,30.98,37600.0,23.8875,23.9029,23.8875,23.8875,37600.0
2010-04-22 13:50:00,30.98,31.0,30.98,31.0,26900.0,23.8875,23.9029,23.8875,23.9029,26900.0
2010-04-22 13:55:00,30.99,31.03,30.99,31.0,107300.0,23.8952,23.9261,23.8952,23.9029,107300.0
2010-04-22 14:00:00,31.0,31.0,30.97,30.99,112400.0,23.9029,23.9029,23.8798,23.8952,112400.0
2010-04-22 14:05:00,30.99,31.0,30.98,30.99,287700.0,23.8952,23.9029,23.8875,23.8952,287700.0
2010-04-22 14:10:00,30.99,30.99,30.98,30.99,44600.0,23.8952,23.8952,23.8875,23.8952,44600.0
2010-04-22 14:15:00,30.98,31.02,30.98,31.02,64800.0,23.8875,23.9183,23.8875,23.9183,64800.0
2010-04-22 14:20:00,31.01,31.01,31.0,31.0,22700.0,23.9106,23.9106,23.9029,23.9029,22700.0
2010-04-22 14:25:00,31.0,31.05,30.99,31.04,148100.0,23.9029,23.9415,23.8952,23.9338,148100.0
2010-04-22 14:30:00,31.03,31.04,31.01,31.03,108800.0,23.9261,23.9338,23.9106,23.9261,108800.0
2010-04-22 14:35:00,31.03,31.04,31.01,31.02,32000.0,23.9261,23.9338,23.9106,23.9183,32000.0
2010-04-22 14:40:00,31.02,31.02,30.99,30.99,31200.0,23.9183,23.9183,23.8952,23.8952,31200.0
2010-04-22 14:45:00,31.0,31.02,30.99,31.01,142800.0,23.9029,23.9183,23.8952,23.9106,142800.0
2010-04-22 14:50:00,31.01,31.01,30.99,31.01,134000.0,23.9106,23.9106,23.8952,23.9106,134000.0
2010-04-22 14:55:00,31.01,31.02,30.99,30.99,62500.0,23.9106,23.9183,23.8952,23.8952,62500.0
2010-04-22 15:00:00,31.0,31.02,30.99,31.01,113200.0,23.9029,23.9183,23.8952,23.9106,113200.0
2010-04-22 15:05:00,31.02,31.02,30.99,31.0,42200.0,23.9183,23.9183,23.8952,23.9029,42200.0
2010-04-22 15:10:00,31.0,31.0,30.99,31.0,38000.0,23.9029,23.9029,23.8952,23.9029,38000.0
2010-04-22 15:15:00,31.0,31.0,30.98,30.98,46200.0,23.9029,23.9029,23.8875,23.8875,46200.0
2010-04-22 15:20:00,30.98,31.0,30.98,31.0,80300.0,23.8875,23.9029,23.8875,23.9029,80300.0
2010-04-22 15:25:00,31.0,31.02,30.99,31.02,93300.0,23.9029,23.9183,23.8952,23.9183,93300.0
2010-04-22 15:30:00,31.01,31.03,31.0,31.01,66000.0,23.9106,23.9261,23.9029,23.9106,66000.0
2010-04-22 15:35:00,31.0,31.02,31.0,31.02,105100.0,23.9029,23.9183,23.9029,23.9183,105100.0
2010-04-22 15:40:00,31.01,31.02,31.0,31.02,108600.0,23.9106,23.9183,23.9029,23.9183,108600.0
2010-04-22 15:45:00,31.01,31.02,31.0,31.0,411100.0,23.9106,23.9183,23.9029,23.9029,411100.0
2010-04-22 15:50:00,31.01,31.05,31.0,31.04,394900.0,23.9106,23.9415,23.9029,23.9338,394900.0
2010-04-22 15:55:00,31.04,31.04,31.01,31.01,684700.0,23.9338,23.9338,23.9106,23.9106,684700.0
2010-04-23 09:30:00,31.06,31.06,30.9,30.9,85700.0,23.9492,23.9492,23.8258,23.8258,85700.0
2010-04-23 09:35:00,30.9,30.94,30.84,30.91,94100.0,23.8258,23.8567,23.7796,23.8335,94100.0
2010-04-23 09:40:00,30.91,30.93,30.88,30.91,186200.0,23.8335,23.8489,23.8104,23.8335,186200.0
2010-04-23 09:45:00,30.91,30.96,30.91,30.96,197800.0,23.8335,23.8721,23.8335,23.8721,197800.0
2010-04-23 09:50:00,30.95,30.98,30.95,30.97,101800.0,23.8644,23.8875,23.8644,23.8798,101800.0
2010-04-23 09:55:00,30.96,30.98,30.93,30.97,148800.0,23.8721,23.8875,23.8489,23.8798,148800.0
2010-04-23 10:00:00,30.98,31.07,30.98,31.05,770700.0,23.8875,23.9569,23.8875,23.9415,770700.0
2010-04-23 10:05:00,31.04,31.05,31.02,31.05,30200.0,23.9338,23.9415,23.9183,23.9415,30200.0
2010-04-23 10:10:00,31.04,31.07,31.04,31.04,266000.0,23.9338,23.9569,23.9338,23.9338,266000.0
2010-04-23 10:15:00,31.05,31.05,31.01,31.02,56800.0,23.9415,23.9415,23.9106,23.9183,56800.0
2010-04-23 10:20:00,31.02,31.02,31.0,31.01,17200.0,23.9183,23.9183,23.9029,23.9106,17200.0
2010-04-23 10:25:00,31.01,31.02,30.98,30.98,216500.0,23.9106,23.9183,23.8875,23.8875,216500.0
2010-04-23 10:30:00,30.99,30.99,30.95,30.96,42900.0,23.8952,23.8952,23.8644,23.8721,42900.0
2010-04-23 10:35:00,30.97,31.0,30.96,31.0,19200.0,23.8798,23.9029,23.8721,23.9029,19200.0
2010-04-23 10:40:00,31.0,31.04,31.0,31.02,35800.0,23.9029,23.9338,23.9029,23.9183,35800.0
2010-04-23 10:45:00,31.03,31.04,30.98,30.98,39500.0,23.9261,23.9338,23.8875,23.8875,39500.0
2010-04-23 10:50:00,30.99,31.0,30.98,30.99,44500.0,23.8952,23.9029,23.8875,23.8952,44500.0
2010-04-23 10:55:00,30.99,30.99,30.96,30.96,42600.0,23.8952,23.8952,23.8721,23.8721,42600.0
2010-04-23 11:00:00,30.96,30.97,30.92,30.93,68900.0,23.8721,23.8798,23.8412,23.8489,68900.0
2010-04-23 11:05:00,30.94,30.96,30.92,30.95,156000.0,23.8567,23.8721,23.8412,23.8644,156000.0
2010-04-23 11:10:00,30.95,31.04,30.94,30.97,256800.0,23.8644,23.9338,23.8567,23.8798,256800.0
2010-04-23 11:15:00,30.97,31.0,30.97,31.0,70100.0,23.8798,23.9029,23.8798,23.9029,70100.0
2010-04-23 11:20:00,31.0,31.01,30.99,30.99,86900.0,23.9029,23.9106,23.8952,23.8952,86900.0
2010-04-23 11:25:00,31.0,31.0,30.95,30.96,64600.0,23.9029,23.9029,23.8644,23.8721,64600.0
2010-04-23 11:30:00,30.97,30.97,30.92,30.94,63800.0,23.8798,23.8798,23.8412,23.8567,63800.0
2010-04-23 11:35:00,30.95,30.97,30.95,30.97,120600.0,23.8644,23.8798,23.8644,23.8798,120600.0
2010-04-23 11:40:00,30.98,30.98,30.96,30.98,19800.0,23.8875,23.8875,23.8721,23.8875,19800.0
2010-04-23 11:45:00,30.97,30.99,30.97,30.98,25800.0,23.8798,23.8952,23.8798,23.8875,25800.0
2010-04-23 11:50:00,30.98,30.98,30.97,30.98,43300.0,23.8875,23.8875,23.8798,23.8875,43300.0
2010-04-23 11:55:00,30.98,30.99,30.97,30.98,8000.0,23.8875,23.8952,23.8798,23.8875,8000.0
2010-04-23 12:00:00,30.99,31.15,30.99,31.14,163600.0,23.8952,24.0186,23.8952,24.0109,163600.0
2010-04-23 12:05:00,31.15,31.15,31.1,31.11,127100.0,24.0186,24.0186,23.98,23.9877,127100.0
2010-04-23 12:10:00,31.1,31.1,31.08,31.1,223600.0,23.98,23.98,23.9646,23.98,223600.0
2010-04-23 12:15:00,31.11,31.14,31.09,31.13,137300.0,23.9877,24.0109,23.9723,24.0032,137300.0
2010-04-23 12:20:00,31.13,31.15,31.11,31.14,211100.0,24.0032,24.0186,23.9877,24.0109,211100.0
2010-04-23 12:25:00,31.14,31.2,31.14,31.19,179100.0,24.0109,24.0571,24.0109,24.0494,179100.0
2010-04-23 12:30:00,31.19,31.23,31.16,31.18,156300.0,24.0494,24.0803,24.0263,24.0417,156300.0
2010-04-23 12:35:00,31.17,31.18,31.16,31.18,129800.0,24.034,24.0417,24.0263,24.0417,129800.0
2010-04-23 12:40:00,31.18,31.19,31.17,31.19,49700.0,24.0417,24.0494,24.034,24.0494,49700.0
2010-04-23 12:45:00,31.19,31.19,31.18,31.18,43700.0,24.0494,24.0494,24.0417,24.0417,43700.0
2010-04-23 12:50:00,31.19,31.22,31.18,31.21,69200.0,24.0494,24.0726,24.0417,24.0648,69200.0
2010-04-23 12:55:00,31.21,31.23,31.2,31.23,32900.0,24.0648,24.0803,24.0571,24.0803,32900.0
2010-04-23 13:00:00,31.24,31.27,31.23,31.24,131000.0,24.088,24.1111,24.0803,24.088,131000.0
2010-04-23 13:05:00,31.24,31.26,31.24,31.24,49800.0,24.088,24.1034,24.088,24.088,49800.0
2010-04-23 13:10:00,31.24,31.25,31.23,31.25,24800.0,24.088,24.0957,24.0803,24.0957,24800.0
2010-04-23 13:15:00,31.25,31.25,31.23,31.23,17700.0,24.0957,24.0957,24.0803,24.0803,17700.0
2010-04-23 13:20:00,31.23,31.24,31.22,31.23,24200.0,24.0803,24.088,24.0726,24.0803,24200.0
2010-04-23 13:25:00,31.23,31.25,31.23,31.24,10500.0,24.0803,24.0957,24.0803,24.088,10500.0
2010-04-23 13:30:00,31.24,31.25,31.24,31.25,10100.0,24.088,24.0957,24.088,24.0957,10100.0
2010-04-23 13:35:00,31.25,31.25,31.22,31.24,52200.0,24.0957,24.0957,24.0726,24.088,52200.0
2010-04-23 13:40:00,31.25,31.26,31.24,31.25,22200.0,24.0957,24.1034,24.088,24.0957,22200.0
2010-04-23 13:45:00,31.25,31.26,31.24,31.25,48200.0,24.0957,24.1034,24.088,24.0957,48200.0
2010-04-23 13:50:00,31.25,31.26,31.24,31.26,35200.0,24.0957,24.1034,24.088,24.1034,35200.0
2010-04-23 13:55:00,31.26,31.27,31.25,31.26,10600.0,24.1034,24.1111,24.0957,24.1034,10600.0
2010-04-23 14:00:00,31.26,31.29,31.25,31.29,96900.0,24.1034,24.1265,24.0957,24.1265,96900.0
2010-04-23 14:05:00,31.28,31.3,31.27,31.27,186800.0,24.1188,24.1342,24.1111,24.1111,186800.0
2010-04-23 14:10:00,31.28,31.3,31.27,31.28,53900.0,24.1188,24.1342,24.1111,24.1188,53900.0
2010-04-23 14:15:00,31.28,31.3,31.28,31.29,22000.0,24.1188,24.1342,24.1188,24.1265,22000.0
2010-04-23 14:20:00,31.28,31.32,31.28,31.32,61000.0,24.1188,24.1497,24.1188,24.1497,61000.0
2010-04-23 14:25:00,31.32,31.32,31.3,31.31,30100.0,24.1497,24.1497,24.1342,24.1419,30100.0
2010-04-23 14:30:00,31.31,31.32,31.29,31.3,74900.0,24.1419,24.1497,24.1265,24.1342,74900.0
2010-04-23 14:35:00,31.3,31.31,31.29,31.29,23100.0,24.1342,24.1419,24.1265,24.1265,23100.0
2010-04-23 14:40:00,31.3,31.31,31.29,31.3,25100.0,24.1342,24.1419,24.1265,24.1342,25100.0
2010-04-23 14:45:00,31.31,31.32,31.31,31.32,18200.0,24.1419,24.1497,24.1419,24.1497,18200.0
2010-04-23 14:50:00,31.32,31.36,31.31,31.35,164900.0,24.1497,24.1805,24.1419,24.1728,164900.0
2010-04-23 14:55:00,31.35,31.36,31.34,31.35,165200.0,24.1728,24.1805,24.1651,24.1728,165200.0
2010-04-23 15:00:00,31.35,31.38,31.35,31.36,323500.0,24.1728,24.1959,24.1728,24.1805,323500.0
2010-04-23 15:05:00,31.36,31.37,31.33,31.33,121900.0,24.1805,24.1882,24.1574,24.1574,121900.0
2010-04-23 15:10:00,31.33,31.35,31.33,31.35,51400.0,24.1574,24.1728,24.1574,24.1728,51400.0
2010-04-23 15:15:00,31.35,31.37,31.34,31.37,40700.0,24.1728,24.1882,24.1651,24.1882,40700.0
2010-04-23 15:20:00,31.36,31.38,31.36,31.36,111800.0,24.1805,24.1959,24.1805,24.1805,111800.0
2010-04-23 15:25:00,31.36,31.37,31.35,31.35,275200.0,24.1805,24.1882,24.1728,24.1728,275200.0
2010-04-23 15:30:00,31.36,31.36,31.34,31.34,165100.0,24.1805,24.1805,24.1651,24.1651,165100.0
2010-04-23 15:35:00,31.34,31.36,31.34,31.35,57100.0,24.1651,24.1805,24.1651,24.1728,57100.0
2010-04-23 15:40:00,31.35,31.37,31.35,31.36,98500.0,24.1728,24.1882,24.1728,24.1805,98500.0
2010-04-23 15:45:00,31.36,31.38,31.35,31.37,98200.0,24.1805,24.1959,24.1728,24.1882,98200.0
2010-04-23 15:50:00,31.38,31.38,31.34,31.37,321300.0,24.1959,24.1959,24.1651,24.1882,321300.0
2010-04-23 15:55:00,31.36,31.37,31.34,31.34,675800.0,24.1805,24.1882,24.1651,24.1651,675800.0
2010-04-26 09:30:00,31.4,31.48,31.36,31.47,258200.0,24.2113,24.273,24.1805,24.2653,258200.0
2010-04-26 09:35:00,31.46,31.46,31.43,31.44,231300.0,24.2576,24.2576,24.2345,24.2422,231300.0
2010-04-26 09:40:00,31.44,31.44,31.37,31.37,98200.0,24.2422,24.2422,24.1882,24.1882,98200.0
2010-04-26 09:45:00,31.38,31.38,31.26,31.27,494800.0,24.1959,24.1959,24.1034,24.1111,494800.0
2010-04-26 09:50:00,31.26,31.3,31.26,31.3,131100.0,24.1034,24.1342,24.1034,24.1342,131100.0
2010-04-26 09:55:00,31.31,31.31,31.28,31.3,98100.0,24.1419,24.1419,24.1188,24.1342,98100.0
2010-04-26 10:00:00,31.3,31.3,31.28,31.3,63200.0,24.1342,24.1342,24.1188,24.1342,63200.0
2010-04-26 10:05:00,31.3,31.32,31.29,31.32,34600.0,24.1342,24.1497,24.1265,24.1497,34600.0
2010-04-26 10:10:00,31.32,31.33,31.28,31.28,39500.0,24.1497,24.1574,24.1188,24.1188,39500.0
2010-04-26 10:15:00,31.28,31.28,31.23,31.23,50600.0,24.1188,24.1188,24.0803,24.0803,50600.0
2010-04-26 10:20:00,31.23,31.24,31.21,31.23,82700.0,24.0803,24.088,24.0648,24.0803,82700.0
2010-04-26 10:25:00,31.24,31.25,31.24,31.24,50200.0,24.088,24.0957,24.088,24.088,50200.0
2010-04-26 10:30:00,31.23,31.27,31.22,31.26,204700.0,24.0803,24.1111,24.0726,24.1034,204700.0
2010-04-26 10:35:00,31.25,31.26,31.24,31.25,39800.0,24.0957,24.1034,24.088,24.0957,39800.0
2010-04-26 10:40:00,31.25,31.26,31.24,31.26,23100.0,24.0957,24.1034,24.088,24.1034,23100.0
2010-04-26 10:45:00,31.25,31.27,31.23,31.23,37300.0,24.0957,24.1111,24.0803,24.0803,37300.0
2010-04-26 10:50:00,31.23,31.24,31.23,31.23,88700.0,24.0803,24.088,24.0803,24.0803,88700.0
2010-04-26 10:55:00,31.23,31.24,31.21,31.22,46200.0,24.0803,24.088,24.0648,24.0726,46200.0
2010-04-26 11:00:00,31.22,31.23,31.21,31.23,118600.0,24.0726,24.0803,24.0648,24.0803,118600.0
2010-04-26 11:05:00,31.23,31.23,31.22,31.22,126300.0,24.0803,24.0803,24.0726,24.0726,126300.0
2010-04-26 11:10:00,31.22,31.26,31.21,31.26,404300.0,24.0726,24.1034,24.0648,24.1034,404300.0
2010-04-26 11:15:00,31.26,31.26,31.25,31.25,39800.0,24.1034,24.1034,24.0957,24.0957,39800.0
2010-04-26 11:20:00,31.26,31.26,31.22,31.22,140700.0,24.1034,24.1034,24.0726,24.0726,140700.0
2010-04-26 11:25:00,31.21,31.23,31.21,31.22,42900.0,24.0648,24.0803,24.0648,24.0726,42900.0
2010-04-26 11:30:00,31.23,31.24,31.2,31.21,39900.0,24.0803,24.088,24.0571,24.0648,39900.0
2010-04-26 11:35:00,31.21,31.22,31.2,31.22,7700.0,24.0648,24.0726,24.0571,24.0726,7700.0
2010-04-26 11:40:00,31.21,31.23,31.21,31.23,37300.0,24.0648,24.0803,24.0648,24.0803,37300.0
2010-04-26 11:45:00,31.23,31.23,31.22,31.22,20500.0,24.0803,24.0803,24.0726,24.0726,20500.0
2010-04-26 11:50:00,31.22,31.22,31.19,31.19,22600.0,24.0726,24.0726,24.0494,24.0494,22600.0
2010-04-26 11:55:00,31.19,31.2,31.18,31.19,35900.0,24.0494,24.0571,24.0417,24.0494,35900.0
2010-04-26 12:00:00,31.19,31.19,31.17,31.18,46200.0,24.0494,24.0494,24.034,24.0417,46200.0
2010-04-26 12:05:00,31.18,31.19,31.15,31.15,53000.0,24.0417,24.0494,24.0186,24.0186,53000.0
2010-04-26 12:10:00,31.15,31.17,31.15,31.17,58100.0,24.0186,24.034,24.0186,24.034,58100.0
2010-04-26 12:15:00,31.17,31.18,31.16,31.17,14200.0,24.034,24.0417,24.0263,24.034,14200.0
2010-04-26 12:20:00,31.17,31.17,31.15,31.16,16800.0,24.034,24.034,24.0186,24.0263,16800.0
2010-04-26 12:25:00,31.16,31.17,31.14,31.15,95100.0,24.0263,24.034,24.0109,24.0186,95100.0
2010-04-26 12:30:00,31.15,31.15,31.12,31.15,51700.0,24.0186,24.0186,23.9954,24.0186,51700.0
2010-04-26 12:35:00,31.14,31.16,31.14,31.16,43900.0,24.0109,24.0263,24.0109,24.0263,43900.0
2010-04-26 12:40:00,31.15,31.16,31.14,31.16,24600.0,24.0186,24.0263,24.0109,24.0263,24600.0
2010-04-26 12:45:00,31.16,31.16,31.15,31.16,10600.0,24.0263,24.0263,24.0186,24.0263,10600.0
2010-04-26 12:50:00,31.15,31.16,31.14,31.15,36100.0,24.0186,24.0263,24.0109,24.0186,36100.0
2010-04-26 12:55:00,31.15,31.17,31.14,31.16,77500.0,24.0186,24.034,24.0109,24.0263,77500.0
2010-04-26 13:00:00,31.16,31.17,31.16,31.16,22100.0,24.0263,24.034,24.0263,24.0263,22100.0
2010-04-26 13:05:00,31.17,31.18,31.16,31.17,139900.0,24.034,24.0417,24.0263,24.034,139900.0
2010-04-26 13:10:00,31.17,31.19,31.16,31.17,103200.0,24.034,24.0494,24.0263,24.034,103200.0
2010-04-26 13:15:00,31.18,31.18,31.17,31.17,6600.0,24.0417,24.0417,24.034,24.034,6600.0
2010-04-26 13:20:00,31.18,31.18,31.17,31.17,13100.0,24.0417,24.0417,24.034,24.034,13100.0
2010-04-26 13:25:00,31.18,31.18,31.16,31.16,14900.0,24.0417,24.0417,24.0263,24.0263,14900.0
2010-04-26 13:30:00,31.16,31.17,31.15,31.15,9800.0,24.0263,24.034,24.0186,24.0186,9800.0
2010-04-26 13:35:00,31.15,31.16,31.14,31.16,18600.0,24.0186,24.0263,24.0109,24.0263,18600.0
2010-04-26 13:40:00,31.15,31.16,31.14,31.15,20300.0,24.0186,24.0263,24.0109,24.0186,20300.0
2010-04-26 13:45:00,31.16,31.16,31.14,31.15,63300.0,24.0263,24.0263,24.0109,24.0186,63300.0
2010-04-26 13:50:00,31.15,31.16,31.14,31.15,17600.0,24.0186,24.0263,24.0109,24.0186,17600.0
2010-04-26 13:55:00,31.14,31.15,31.13,31.14,25700.0,24.0109,24.0186,24.0032,24.0109,25700.0
2010-04-26 14:00:00,31.14,31.15,31.13,31.13,13500.0,24.0109,24.0186,24.0032,24.0032,13500.0
2010-04-26 14:05:00,31.13,31.14,31.13,31.14,91900.0,24.0032,24.0109,24.0032,24.0109,91900.0
2010-04-26 14:10:00,31.13,31.15,31.13,31.15,9500.0,24.0032,24.0186,24.0032,24.0186,9500.0
2010-04-26 14:15:00,31.14,31.16,31.14,31.15,83800.0,24.0109,24.0263,24.0109,24.0186,83800.0
2010-04-26 14:20:00,31.14,31.15,31.14,31.14,8500.0,24.0109,24.0186,24.0109,24.0109,8500.0
2010-04-26 14:25:00,31.14,31.15,31.13,31.14,25100.0,24.0109,24.0186,24.0032,24.0109,25100.0
2010-04-26 14:30:00,31.13,31.15,31.13,31.14,28400.0,24.0032,24.0186,24.0032,24.0109,28400.0
2010-04-26 14:35:00,31.15,31.16,31.15,31.15,18800.0,24.0186,24.0263,24.0186,24.0186,18800.0
2010-04-26 14:40:00,31.15,31.15,31.14,31.14,25900.0,24.0186,24.0186,24.0109,24.0109,25900.0
2010-04-26 14:45:00,31.15,31.16,31.14,31.15,20000.0,24.0186,24.0263,24.0109,24.0186,20000.0
2010-04-26 14:50:00,31.15,31.16,31.13,31.13,27400.0,24.0186,24.0263,24.0032,24.0032,27400.0
2010-04-26 14:55:00,31.14,31.14,31.09,31.09,15300.0,24.0109,24.0109,23.9723,23.9723,15300.0
2010-04-26 15:00:00,31.1,31.1,31.07,31.07,45600.0,23.98,23.98,23.9569,23.9569,45600.0
2010-04-26 15:05:00,31.08,31.09,31.07,31.08,85400.0,23.9646,23.9723,23.9569,23.9646,85400.0
2010-04-26 15:10:00,31.08,31.08,31.02,31.02,100400.0,23.9646,23.9646,23.9183,23.9183,100400.0
2010-04-26 15:15:00,31.03,31.03,31.0,31.0,196200.0,23.9261,23.9261,23.9029,23.9029,196200.0
2010-04-26 15:20:00,31.0,31.04,30.99,31.03,111100.0,23.9029,23.9338,23.8952,23.9261,111100.0
2010-04-26 15:25:00,31.03,31.06,31.03,31.05,158600.0,23.9261,23.9492,23.9261,23.9415,158600.0
2010-04-26 15:30:00,31.04,31.06,31.04,31.05,69900.0,23.9338,23.9492,23.9338,23.9415,69900.0
2010-04-26 15:35:00,31.06,31.08,31.06,31.06,195100.0,23.9492,23.9646,23.9492,23.9492,195100.0
2010-04-26 15:40:00,31.06,31.07,31.05,31.05,163200.0,23.9492,23.9569,23.9415,23.9415,163200.0
2010-04-26 15:45:00,31.05,31.05,31.02,31.03,192700.0,23.9415,23.9415,23.9183,23.9261,192700.0
2010-04-26 15:50:00,31.04,31.05,31.02,31.03,309600.0,23.9338,23.9415,23.9183,23.9261,309600.0
2010-04-26 15:55:00,31.03,31.03,31.0,31.0,617600.0,23.9261,23.9261,23.9029,23.9029,617600.0
2010-04-27 09:30:00,30.95,30.95,30.8,30.91,110100.0,23.8644,23.8644,23.7487,23.8335,110100.0
2010-04-27 09:35:00,30.91,30.98,30.91,30.98,198600.0,23.8335,23.8875,23.8335,23.8875,198600.0
2010-04-27 09:40:00,30.99,31.07,30.99,31.05,213200.0,23.8952,23.9569,23.8952,23.9415,213200.0
2010-04-27 09:45:00,31.05,31.06,31.02,31.03,45000.0,23.9415,23.9492,23.9183,23.9261,45000.0
2010-04-27 09:50:00,31.02,31.07,31.02,31.05,89900.0,23.9183,23.9569,23.9183,23.9415,89900.0
2010-04-27 09:55:00,31.05,31.11,31.05,31.11,83400.0,23.9415,23.9877,23.9415,23.9877,83400.0
2010-04-27 10:00:00,31.1,31.16,31.1,31.13,105400.0,23.98,24.0263,23.98,24.0032,105400.0
2010-04-27 10:05:00,31.13,31.17,31.12,31.15,342200.0,24.0032,24.034,23.9954,24.0186,342200.0
2010-04-27 10:10:00,31.16,31.16,31.1,31.11,53200.0,24.0263,24.0263,23.98,23.9877,53200.0
2010-04-27 10:15:00,31.11,31.12,31.09,31.12,126400.0,23.9877,23.9954,23.9723,23.9954,126400.0
2010-04-27 10:20:00,31.12,31.16,31.11,31.14,229400.0,23.9954,24.0263,23.9877,24.0109,229400.0
2010-04-27 10:25:00,31.15,31.15,31.12,31.13,67600.0,24.0186,24.0186,23.9954,24.0032,67600.0
2010-04-27 10:30:00,31.14,31.18,31.14,31.17,286700.0,24.0109,24.0417,24.0109,24.034,286700.0
2010-04-27 10:35:00,31.16,31.16,31.14,31.15,53800.0,24.0263,24.0263,24.0109,24.0186,53800.0
2010-04-27 10:40:00,31.15,31.16,31.13,31.14,35300.0,24.0186,24.0263,24.0032,24.0109,35300.0
2010-04-27 10:45:00,31.14,31.16,31.14,31.14,39000.0,24.0109,24.0263,24.0109,24.0109,39000.0
2010-04-27 10:50:00,31.15,31.15,31.11,31.13,349700.0,24.0186,24.0186,23.9877,24.0032,349700.0
2010-04-27 10:55:00,31.13,31.14,31.11,31.13,103800.0,24.0032,24.0109,23.9877,24.0032,103800.0
2010-04-27 11:00:00,31.14,31.15,31.11,31.15,207300.0,24.0109,24.0186,23.9877,24.0186,207300.0
2010-04-27 11:05:00,31.14,31.16,31.11,31.11,66200.0,24.0109,24.0263,23.9877,23.9877,66200.0
2010-04-27 11:10:00,31.1,31.1,31.02,31.03,116800.0,23.98,23.98,23.9183,23.9261,116800.0
2010-04-27 11:15:00,31.03,31.04,30.97,31.04,56900.0,23.9261,23.9338,23.8798,23.9338,56900.0
2010-04-27 11:20:00,31.05,31.07,31.01,31.02,440100.0,23.9415,23.9569,23.9106,23.9183,440100.0
2010-04-27 11:25:00,31.02,31.02,30.91,30.93,668200.0,23.9183,23.9183,23.8335,23.8489,668200.0
2010-04-27 11:30:00,30.92,30.92,30.85,30.87,123100.0,23.8412,23.8412,23.7873,23.8027,123100.0
2010-04-27 11:35:00,30.87,30.88,30.85,30.85,48500.0,23.8027,23.8104,23.7873,23.7873,48500.0
2010-04-27 11:40:00,30.86,30.9,30.85,30.89,122400.0,23.795,23.8258,23.7873,23.8181,122400.0
2010-04-27 11:45:00,30.89,30.89,30.83,30.83,40400.0,23.8181,23.8181,23.7718,23.7718,40400.0
2010-04-27 11:50:00,30.83,30.84,30.79,30.79,107300.0,23.7718,23.7796,23.741,23.741,107300.0
2010-04-27 11:55:00,30.8,30.86,30.78,30.84,339400.0,23.7487,23.795,23.7333,23.7796,339400.0
2010-04-27 12:00:00,30.84,30.88,30.84,30.87,24100.0,23.7796,23.8104,23.7796,23.8027,24100.0
2010-04-27 12:05:00,30.88,30.89,30.84,30.84,32600.0,23.8104,23.8181,23.7796,23.7796,32600.0
2010-04-27 12:10:00,30.84,30.84,30.75,30.77,226600.0,23.7796,23.7796,23.7102,23.7256,226600.0
2010-04-27 12:15:00,30.77,30.81,30.77,30.79,37700.0,23.7256,23.7564,23.7256,23.741,37700.0
2010-04-27 12:20:00,30.79,30.82,30.78,30.82,19000.0,23.741,23.7641,23.7333,23.7641,19000.0
2010-04-27 12:25:00,30.82,30.83,30.78,30.79,88300.0,23.7641,23.7718,23.7333,23.741,88300.0
2010-04-27 12:30:00,30.79,30.8,30.78,30.8,23300.0,23.741,23.7487,23.7333,23.7487,23300.0
2010-04-27 12:35:00,30.8,30.82,30.79,30.81,186300.0,23.7487,23.7641,23.741,23.7564,186300.0
2010-04-27 12:40:00,30.81,30.82,30.8,30.82,29800.0,23.7564,23.7641,23.7487,23.7641,29800.0
2010-04-27 12:45:00,30.82,30.85,30.82,30.83,12400.0,23.7641,23.7873,23.7641,23.7718,12400.0
2010-04-27 12:50:00,30.84,30.84,30.83,30.83,95200.0,23.7796,23.7796,23.7718,23.7718,95200.0
2010-04-27 12:55:00,30.84,30.84,30.82,30.82,46800.0,23.7796,23.7796,23.7641,23.7641,46800.0
2010-04-27 13:00:00,30.82,30.83,30.81,30.82,28300.0,23.7641,23.7718,23.7564,23.7641,28300.0
2010-04-27 13:05:00,30.81,30.83,30.79,30.81,74600.0,23.7564,23.7718,23.741,23.7564,74600.0
2010-04-27 13:10:00,30.8,30.82,30.8,30.81,32500.0,23.7487,23.7641,23.7487,23.7564,32500.0
2010-04-27 13:15:00,30.82,30.87,30.81,30.87,79500.0,23.7641,23.8027,23.7564,23.8027,79500.0
2010-04-27 13:20:00,30.88,30.88,30.85,30.86,24500.0,23.8104,23.8104,23.7873,23.795,24500.0
2010-04-27 13:25:00,30.85,30.88,30.85,30.87,23700.0,23.7873,23.8104,23.7873,23.8027,23700.0
2010-04-27 13:30:00,30.86,30.88,30.84,30.84,25000.0,23.795,23.8104,23.7796,23.7796,25000.0
2010-04-27 13:35:00,30.84,30.87,30.84,30.85,37400.0,23.7796,23.8027,23.7796,23.7873,37400.0
2010-04-27 13:40:00,30.86,30.89,30.85,30.88,33900.0,23.795,23.8181,23.7873,23.8104,33900.0
2010-04-27 13:45:00,30.88,30.9,30.87,30.89,28500.0,23.8104,23.8258,23.8027,23.8181,28500.0
2010-04-27 13:50:00,30.89,30.91,30.88,30.9,27200.0,23.8181,23.8335,23.8104,23.8258,27200.0
2010-04-27 13:55:00,30.9,30.92,30.89,30.91,253500.0,23.8258,23.8412,23.8181,23.8335,253500.0
2010-04-27 14:00:00,30.9,30.91,30.86,30.87,143000.0,23.8258,23.8335,23.795,23.8027,143000.0
2010-04-27 14:05:00,30.87,30.9,30.87,30.87,25700.0,23.8027,23.8258,23.8027,23.8027,25700.0
2010-04-27 14:10:00,30.87,30.9,30.87,30.9,28000.0,23.8027,23.8258,23.8027,23.8258,28000.0
2010-04-27 14:15:00,30.89,30.9,30.87,30.88,37100.0,23.8181,23.8258,23.8027,23.8104,37100.0
2010-04-27 14:20:00,30.88,30.88,30.86,30.88,116300.0,23.8104,23.8104,23.795,23.8104,116300.0
2010-04-27 14:25:00,30.88,30.9,30.87,30.9,61100.0,23.8104,23.8258,23.8027,23.8258,61100.0
2010-04-27 14:30:00,30.88,30.88,30.87,30.88,94800.0,23.8104,23.8104,23.8027,23.8104,94800.0
2010-04-27 14:35:00,30.88,30.88,30.83,30.85,77900.0,23.8104,23.8104,23.7718,23.7873,77900.0
2010-04-27 14:40:00,30.86,30.86,30.82,30.83,41000.0,23.795,23.795,23.7641,23.7718,41000.0
2010-04-27 14:45:00,30.82,30.84,30.82,30.82,46200.0,23.7641,23.7796,23.7641,23.7641,46200.0
2010-04-27 14:50:00,30.82,30.83,30.8,30.83,111800.0,23.7641,23.7718,23.7487,23.7718,111800.0
2010-04-27 14:55:00,30.83,30.84,30.8,30.82,103800.0,23.7718,23.7796,23.7487,23.7641,103800.0
2010-04-27 15:00:00,30.81,30.85,30.81,30.84,153500.0,23.7564,23.7873,23.7564,23.7796,153500.0
2010-04-27 15:05:00,30.84,30.86,30.82,30.86,196500.0,23.7796,23.795,23.7641,23.795,196500.0
2010-04-27 15:10:00,30.86,30.86,30.83,30.84,330700.0,23.795,23.795,23.7718,23.7796,330700.0
2010-04-27 15:15:00,30.83,30.89,30.83,30.89,69900.0,23.7718,23.8181,23.7718,23.8181,69900.0
2010-04-27 15:20:00,30.88,30.89,30.86,30.88,88400.0,23.8104,23.8181,23.795,23.8104,88400.0
2010-04-27 15:25:00,30.88,30.88,30.82,30.82,97400.0,23.8104,23.8104,23.7641,23.7641,97400.0
2010-04-27 15:30:00,30.82,30.84,30.81,30.82,207400.0,23.7641,23.7796,23.7564,23.7641,207400.0
2010-04-27 15:35:00,30.82,30.83,30.81,30.82,119200.0,23.7641,23.7718,23.7564,23.7641,119200.0
2010-04-27 15:40:00,30.82,30.82,30.79,30.79,208800.0,23.7641,23.7641,23.741,23.741,208800.0
2010-04-27 15:45:00,30.8,30.8,30.73,30.74,367600.0,23.7487,23.7487,23.6947,23.7024,367600.0
2010-04-27 15:50:00,30.74,30.75,30.63,30.64,696700.0,23.7024,23.7102,23.6176,23.6253,696700.0
2010-04-27 15:55:00,30.65,30.68,30.64,30.67,697000.0,23.633,23.6562,23.6253,23.6485,697000.0
2010-04-28 09:30:00,30.88,30.88,30.68,30.72,245100.0,23.8104,23.8104,23.6562,23.687,245100.0
2010-04-28 09:35:00,30.72,30.72,30.67,30.69,259000.0,23.687,23.687,23.6485,23.6639,259000.0
2010-04-28 09:40:00,30.69,30.7,30.61,30.62,123500.0,23.6639,23.6716,23.6022,23.6099,123500.0
2010-04-28 09:45:00,30.62,30.67,30.62,30.64,165300.0,23.6099,23.6485,23.6099,23.6253,165300.0
2010-04-28 09:50:00,30.64,30.66,30.63,30.64,43200.0,23.6253,23.6408,23.6176,23.6253,43200.0
2010-04-28 09:55:00,30.64,30.65,30.62,30.64,67800.0,23.6253,23.633,23.6099,23.6253,67800.0
2010-04-28 10:00:00,30.64,30.67,30.6,30.65,49700.0,23.6253,23.6485,23.5945,23.633,49700.0
2010-04-28 10:05:00,30.64,30.73,30.64,30.72,106900.0,23.6253,23.6947,23.6253,23.687,106900.0
2010-04-28 10:10:00,30.71,30.75,30.61,30.71,142600.0,23.6793,23.7102,23.6022,23.6793,142600.0
2010-04-28 10:15:00,30.71,30.76,30.71,30.76,106700.0,23.6793,23.7179,23.6793,23.7179,106700.0
2010-04-28 10:20:00,30.75,30.79,30.75,30.79,247800.0,23.7102,23.741,23.7102,23.741,247800.0
2010-04-28 10:25:00,30.8,30.83,30.78,30.82,201400.0,23.7487,23.7718,23.7333,23.7641,201400.0
2010-04-28 10:30:00,30.82,30.83,30.79,30.8,76800.0,23.7641,23.7718,23.741,23.7487,76800.0
2010-04-28 10:35:00,30.8,30.81,30.75,30.79,418500.0,23.7487,23.7564,23.7102,23.741,418500.0
2010-04-28 10:40:00,30.79,30.82,30.79,30.81,63300.0,23.741,23.7641,23.741,23.7564,63300.0
2010-04-28 10:45:00,30.81,30.82,30.79,30.8,27100.0,23.7564,23.7641,23.741,23.7487,27100.0
2010-04-28 10:50:00,30.81,30.84,30.8,30.84,17400.0,23.7564,23.7796,23.7487,23.7796,17400.0
2010-04-28 10:55:00,30.84,30.84,30.82,30.84,26200.0,23.7796,23.7796,23.7641,23.7796,26200.0
2010-04-28 11:00:00,30.84,30.86,30.83,30.86,79300.0,23.7796,23.795,23.7718,23.795,79300.0
2010-04-28 11:05:00,30.86,30.88,30.84,30.85,85300.0,23.795,23.8104,23.7796,23.7873,85300.0
2010-04-28 11:10:00,30.86,30.89,30.85,30.89,23600.0,23.795,23.8181,23.7873,23.8181,23600.0
2010-04-28 11:15:00,30.89,30.9,30.88,30.88,109900.0,23.8181,23.8258,23.8104,23.8104,109900.0
2010-04-28 11:20:00,30.89,30.9,30.86,30.86,86800.0,23.8181,23.8258,23.795,23.795,86800.0
2010-04-28 11:25:00,30.86,30.86,30.73,30.79,786000.0,23.795,23.795,23.6947,23.741,786000.0
2010-04-28 11:30:00,30.8,30.8,30.76,30.78,142800.0,23.7487,23.7487,23.7179,23.7333,142800.0
2010-04-28 11:35:00,30.78,30.78,30.69,30.72,295200.0,23.7333,23.7333,23.6639,23.687,295200.0
2010-04-28 11:40:00,30.72,30.81,30.71,30.77,309600.0,23.687,23.7564,23.6793,23.7256,309600.0
2010-04-28 11:45:00,30.77,30.81,30.77,30.8,50900.0,23.7256,23.7564,23.7256,23.7487,50900.0
2010-04-28 11:50:00,30.8,30.81,30.77,30.81,34300.0,23.7487,23.7564,23.7256,23.7564,34300.0
2010-04-28 11:55:00,30.81,30.84,30.81,30.82,40700.0,23.7564,23.7796,23.7564,23.7641,40700.0
2010-04-28 12:00:00,30.82,30.82,30.79,30.79,55800.0,23.7641,23.7641,23.741,23.741,55800.0
2010-04-28 12:05:00,30.8,30.8,30.77,30.79,53900.0,23.7487,23.7487,23.7256,23.741,53900.0
2010-04-28 12:10:00,30.8,30.85,30.8,30.85,149900.0,23.7487,23.7873,23.7487,23.7873,149900.0
2010-04-28 12:15:00,30.85,30.85,30.83,30.85,17200.0,23.7873,23.7873,23.7718,23.7873,17200.0
2010-04-28 12:20:00,30.85,30.88,30.84,30.87,97600.0,23.7873,23.8104,23.7796,23.8027,97600.0
2010-04-28 12:25:00,30.87,30.9,30.87,30.89,16600.0,23.8027,23.8258,23.8027,23.8181,16600.0
2010-04-28 12:30:00,30.89,30.9,30.88,30.89,16300.0,23.8181,23.8258,23.8104,23.8181,16300.0
2010-04-28 12:35:00,30.89,30.89,30.87,30.88,21300.0,23.8181,23.8181,23.8027,23.8104,21300.0
2010-04-28 12:40:00,30.88,30.88,30.87,30.87,18200.0,23.8104,23.8104,23.8027,23.8027,18200.0
2010-04-28 12:45:00,30.87,30.89,30.86,30.88,158400.0,23.8027,23.8181,23.795,23.8104,158400.0
2010-04-28 12:50:00,30.88,30.89,30.88,30.89,45700.0,23.8104,23.8181,23.8104,23.8181,45700.0
2010-04-28 12:55:00,30.89,30.9,30.88,30.88,139600.0,23.8181,23.8258,23.8104,23.8104,139600.0
2010-04-28 13:00:00,30.87,30.89,30.86,30.86,109400.0,23.8027,23.8181,23.795,23.795,109400.0
2010-04-28 13:05:00,30.86,30.88,30.86,30.87,122200.0,23.795,23.8104,23.795,23.8027,122200.0
2010-04-28 13:10:00,30.86,30.87,30.85,30.85,116700.0,23.795,23.8027,23.7873,23.7873,116700.0
2010-04-28 13:15:00,30.85,30.87,30.84,30.85,139800.0,23.7873,23.8027,23.7796,23.7873,139800.0
2010-04-28 13:20:00,30.85,30.86,30.84,30.84,90200.0,23.7873,23.795,23.7796,23.7796,90200.0
2010-04-28 13:25:00,30.84,30.85,30.83,30.83,116500.0,23.7796,23.7873,23.7718,23.7718,116500.0
2010-04-28 13:30:00,30.83,30.85,30.83,30.85,110000.0,23.7718,23.7873,23.7718,23.7873,110000.0
2010-04-28 13:35:00,30.85,30.87,30.84,30.87,135300.0,23.7873,23.8027,23.7796,23.8027,135300.0
2010-04-28 13:40:00,30.88,30.88,30.87,30.87,96900.0,23.8104,23.8104,23.8027,23.8027,96900.0
2010-04-28 13:45:00,30.88,30.88,30.86,30.87,107200.0,23.8104,23.8104,23.795,23.8027,107200.0
2010-04-28 13:50:00,30.87,30.88,30.86,30.87,122000.0,23.8027,23.8104,23.795,23.8027,122000.0
2010-04-28 13:55:00,30.87,30.89,30.87,30.89,63500.0,23.8027,23.8181,23.8027,23.8181,63500.0
2010-04-28 14:00:00,30.89,30.9,30.88,30.9,46800.0,23.8181,23.8258,23.8104,23.8258,46800.0
2010-04-28 14:05:00,30.9,30.91,30.9,30.91,20100.0,23.8258,23.8335,23.8258,23.8335,20100.0
2010-04-28 14:10:00,30.92,30.93,30.9,30.91,165800.0,23.8412,23.8489,23.8258,23.8335,165800.0
2010-04-28 14:15:00,30.91,30.94,30.9,30.91,276400.0,23.8335,23.8567,23.8258,23.8335,276400.0
2010-04-28 14:20:00,30.91,30.97,30.9,30.96,161600.0,23.8335,23.8798,23.8258,23.8721,161600.0
2010-04-28 14:25:00,30.96,30.99,30.96,30.96,169200.0,23.8721,23.8952,23.8721,23.8721,169200.0
2010-04-28 14:30:00,30.96,30.96,30.92,30.95,123900.0,23.8721,23.8721,23.8412,23.8644,123900.0
2010-04-28 14:35:00,30.95,30.96,30.93,30.94,45000.0,23.8644,23.8721,23.8489,23.8567,45000.0
2010-04-28 14:40:00,30.94,30.95,30.93,30.95,53100.0,23.8567,23.8644,23.8489,23.8644,53100.0
2010-04-28 14:45:00,30.95,30.96,30.9,30.9,102600.0,23.8644,23.8721,23.8258,23.8258,102600.0
2010-04-28 14:50:00,30.9,30.96,30.9,30.95,76600.0,23.8258,23.8721,23.8258,23.8644,76600.0
2010-04-28 14:55:00,30.95,30.96,30.94,30.95,87600.0,23.8644,23.8721,23.8567,23.8644,87600.0
2010-04-28 15:00:00,30.95,30.98,30.95,30.97,94600.0,23.8644,23.8875,23.8644,23.8798,94600.0
2010-04-28 15:05:00,30.96,30.97,30.94,30.95,41000.0,23.8721,23.8798,23.8567,23.8644,41000.0
2010-04-28 15:10:00,30.94,30.95,30.93,30.94,104900.0,23.8567,23.8644,23.8489,23.8567,104900.0
2010-04-28 15:15:00,30.94,30.96,30.93,30.95,195200.0,23.8567,23.8721,23.8489,23.8644,195200.0
2010-04-28 15:20:00,30.96,30.96,30.94,30.96,70700.0,23.8721,23.8721,23.8567,23.8721,70700.0
2010-04-28 15:25:00,30.95,30.96,30.93,30.95,32700.0,23.8644,23.8721,23.8489,23.8644,32700.0
2010-04-28 15:30:00,30.95,30.96,30.93,30.93,44700.0,23.8644,23.8721,23.8489,23.8489,44700.0
2010-04-28 15:35:00,30.93,30.94,30.9,30.92,159000.0,23.8489,23.8567,23.8258,23.8412,159000.0
2010-04-28 15:40:00,30.92,30.92,30.88,30.91,150400.0,23.8412,23.8412,23.8104,23.8335,150400.0
2010-04-28 15:45:00,30.9,30.9,30.83,30.84,392600.0,23.8258,23.8258,23.7718,23.7796,392600.0
2010-04-28 15:50:00,30.84,30.87,30.82,30.87,217500.0,23.7796,23.8027,23.7641,23.8027,217500.0
2010-04-28 15:55:00,30.88,30.89,30.87,30.88,454800.0,23.8104,23.8181,23.8027,23.8104,454800.0
2010-04-29 09:30:00,31.02,31.2,31.02,31.2,269000.0,23.9183,24.0571,23.9183,24.0571,269000.0
2010-04-29 09:35:00,31.2,31.29,31.19,31.28,652400.0,24.0571,24.1265,24.0494,24.1188,652400.0
2010-04-29 09:40:00,31.28,31.3,31.25,31.25,221700.0,24.1188,24.1342,24.0957,24.0957,221700.0
2010-04-29 09:45:00,31.25,31.27,31.23,31.25,132700.0,24.0957,24.1111,24.0803,24.0957,132700.0
2010-04-29 09:50:00,31.24,31.27,31.23,31.26,206900.0,24.088,24.1111,24.0803,24.1034,206900.0
2010-04-29 09:55:00,31.26,31.26,31.21,31.21,80400.0,24.1034,24.1034,24.0648,24.0648,80400.0
2010-04-29 10:00:00,31.21,31.25,31.2,31.25,161700.0,24.0648,24.0957,24.0571,24.0957,161700.0
2010-04-29 10:05:00,31.25,31.25,31.22,31.24,62800.0,24.0957,24.0957,24.0726,24.088,62800.0
2010-04-29 10:10:00,31.25,31.26,31.24,31.26,36800.0,24.0957,24.1034,24.088,24.1034,36800.0
2010-04-29 10:15:00,31.26,31.28,31.25,31.28,59200.0,24.1034,24.1188,24.0957,24.1188,59200.0
2010-04-29 10:20:00,31.27,31.34,31.27,31.33,149300.0,24.1111,24.1651,24.1111,24.1574,149300.0
2010-04-29 10:25:00,31.34,31.38,31.33,31.38,260700.0,24.1651,24.1959,24.1574,24.1959,260700.0
2010-04-29 10:30:00,31.38,31.39,31.36,31.36,253800.0,24.1959,24.2036,24.1805,24.1805,253800.0
2010-04-29 10:35:00,31.36,31.38,31.35,31.38,47800.0,24.1805,24.1959,24.1728,24.1959,47800.0
2010-04-29 10:40:00,31.38,31.4,31.36,31.4,138600.0,24.1959,24.2113,24.1805,24.2113,138600.0
2010-04-29 10:45:00,31.41,31.43,31.41,31.41,194500.0,24.2191,24.2345,24.2191,24.2191,194500.0
2010-04-29 10:50:00,31.42,31.45,31.41,31.45,122900.0,24.2268,24.2499,24.2191,24.2499,122900.0
2010-04-29 10:55:00,31.45,31.46,31.44,31.44,130500.0,24.2499,24.2576,24.2422,24.2422,130500.0
2010-04-29 11:00:00,31.43,31.46,31.42,31.44,163800.0,24.2345,24.2576,24.2268,24.2422,163800.0
2010-04-29 11:05:00,31.44,31.44,31.39,31.4,560500.0,24.2422,24.2422,24.2036,24.2113,560500.0
2010-04-29 11:10:00,31.4,31.41,31.39,31.4,199600.0,24.2113,24.2191,24.2036,24.2113,199600.0
2010-04-29 11:15:00,31.4,31.4,31.36,31.37,88200.0,24.2113,24.2113,24.1805,24.1882,88200.0
2010-04-29 11:20:00,31.37,31.4,31.36,31.38,56600.0,24.1882,24.2113,24.1805,24.1959,56600.0
2010-04-29 11:25:00,31.38,31.41,31.37,31.41,84800.0,24.1959,24.2191,24.1882,24.2191,84800.0
2010-04-29 11:30:00,31.4,31.4,31.38,31.39,33900.0,24.2113,24.2113,24.1959,24.2036,33900.0
2010-04-29 11:35:00,31.39,31.42,31.39,31.41,102500.0,24.2036,24.2268,24.2036,24.2191,102500.0
2010-04-29 11:40:00,31.41,31.43,31.41,31.42,62100.0,24.2191,24.2345,24.2191,24.2268,62100.0
2010-04-29 11:45:00,31.42,31.42,31.4,31.4,14500.0,24.2268,24.2268,24.2113,24.2113,14500.0
2010-04-29 11:50:00,31.4,31.41,31.36,31.36,108000.0,24.2113,24.2191,24.1805,24.1805,108000.0
2010-04-29 11:55:00,31.36,31.38,31.35,31.37,92200.0,24.1805,24.1959,24.1728,24.1882,92200.0
2010-04-29 12:00:00,31.38,31.4,31.36,31.4,39800.0,24.1959,24.2113,24.1805,24.2113,39800.0
2010-04-29 12:05:00,31.4,31.41,31.37,31.38,69300.0,24.2113,24.2191,24.1882,24.1959,69300.0
2010-04-29 12:10:00,31.38,31.38,31.35,31.35,12600.0,24.1959,24.1959,24.1728,24.1728,12600.0
2010-04-29 12:15:00,31.36,31.4,31.35,31.38,54100.0,24.1805,24.2113,24.1728,24.1959,54100.0
2010-04-29 12:20:00,31.38,31.4,31.38,31.38,16400.0,24.1959,24.2113,24.1959,24.1959,16400.0
2010-04-29 12:25:00,31.39,31.4,31.38,31.4,29200.0,24.2036,24.2113,24.1959,24.2113,29200.0
2010-04-29 12:30:00,31.4,31.42,31.4,31.42,139800.0,24.2113,24.2268,24.2113,24.2268,139800.0
2010-04-29 12:35:00,31.42,31.42,31.39,31.4,165200.0,24.2268,24.2268,24.2036,24.2113,165200.0
2010-04-29 12:40:00,31.4,31.47,31.4,31.46,250600.0,24.2113,24.2653,24.2113,24.2576,250600.0
2010-04-29 12:45:00,31.45,31.46,31.43,31.45,183900.0,24.2499,24.2576,24.2345,24.2499,183900.0
2010-04-29 12:50:00,31.45,31.47,31.44,31.44,32800.0,24.2499,24.2653,24.2422,24.2422,32800.0
2010-04-29 12:55:00,31.44,31.45,31.43,31.44,226400.0,24.2422,24.2499,24.2345,24.2422,226400.0
2010-04-29 13:00:00,31.44,31.45,31.43,31.44,7300.0,24.2422,24.2499,24.2345,24.2422,7300.0
2010-04-29 13:05:00,31.45,31.45,31.42,31.44,34600.0,24.2499,24.2499,24.2268,24.2422,34600.0
2010-04-29 13:10:00,31.45,31.45,31.42,31.42,81500.0,24.2499,24.2499,24.2268,24.2268,81500.0
2010-04-29 13:15:00,31.43,31.45,31.42,31.42,65200.0,24.2345,24.2499,24.2268,24.2268,65200.0
2010-04-29 13:20:00,31.43,31.44,31.42,31.42,62400.0,24.2345,24.2422,24.2268,24.2268,62400.0
2010-04-29 13:25:00,31.42,31.42,31.39,31.39,60400.0,24.2268,24.2268,24.2036,24.2036,60400.0
2010-04-29 13:30:00,31.39,31.4,31.38,31.4,65900.0,24.2036,24.2113,24.1959,24.2113,65900.0
2010-04-29 13:35:00,31.4,31.41,31.39,31.4,25900.0,24.2113,24.2191,24.2036,24.2113,25900.0
2010-04-29 13:40:00,31.39,31.4,31.39,31.39,25100.0,24.2036,24.2113,24.2036,24.2036,25100.0
2010-04-29 13:45:00,31.39,31.4,31.38,31.4,22600.0,24.2036,24.2113,24.1959,24.2113,22600.0
2010-04-29 13:50:00,31.4,31.41,31.38,31.38,19900.0,24.2113,24.2191,24.1959,24.1959,19900.0
2010-04-29 13:55:00,31.37,31.39,31.36,31.39,274500.0,24.1882,24.2036,24.1805,24.2036,274500.0
2010-04-29 14:00:00,31.39,31.39,31.38,31.38,40500.0,24.2036,24.2036,24.1959,24.1959,40500.0
2010-04-29 14:05:00,31.38,31.4,31.38,31.39,71000.0,24.1959,24.2113,24.1959,24.2036,71000.0
2010-04-29 14:10:00,31.39,31.39,31.38,31.39,21300.0,24.2036,24.2036,24.1959,24.2036,21300.0
2010-04-29 14:15:00,31.39,31.39,31.38,31.39,25400.0,24.2036,24.2036,24.1959,24.2036,25400.0
2010-04-29 14:20:00,31.4,31.4,31.38,31.39,41500.0,24.2113,24.2113,24.1959,24.2036,41500.0
2010-04-29 14:25:00,31.39,31.39,31.37,31.38,14500.0,24.2036,24.2036,24.1882,24.1959,14500.0
2010-04-29 14:30:00,31.38,31.38,31.37,31.38,24600.0,24.1959,24.1959,24.1882,24.1959,24600.0
2010-04-29 14:35:00,31.39,31.39,31.37,31.37,58000.0,24.2036,24.2036,24.1882,24.1882,58000.0
2010-04-29 14:40:00,31.37,31.38,31.35,31.35,103200.0,24.1882,24.1959,24.1728,24.1728,103200.0
2010-04-29 14:45:00,31.35,31.38,31.34,31.36,204700.0,24.1728,24.1959,24.1651,24.1805,204700.0
2010-04-29 14:50:00,31.36,31.37,31.33,31.36,199200.0,24.1805,24.1882,24.1574,24.1805,199200.0
2010-04-29 14:55:00,31.36,31.36,31.35,31.35,75000.0,24.1805,24.1805,24.1728,24.1728,75000.0
2010-04-29 15:00:00,31.35,31.36,31.32,31.34,112500.0,24.1728,24.1805,24.1497,24.1651,112500.0
2010-04-29 15:05:00,31.34,31.36,31.33,31.35,49300.0,24.1651,24.1805,24.1574,24.1728,49300.0
2010-04-29 15:10:00,31.36,31.37,31.34,31.34,36500.0,24.1805,24.1882,24.1651,24.1651,36500.0
2010-04-29 15:15:00,31.34,31.35,31.32,31.32,27600.0,24.1651,24.1728,24.1497,24.1497,27600.0
2010-04-29 15:20:00,31.33,31.33,31.31,31.31,152400.0,24.1574,24.1574,24.1419,24.1419,152400.0
2010-04-29 15:25:00,31.32,31.35,31.3,31.34,218800.0,24.1497,24.1728,24.1342,24.1651,218800.0
2010-04-29 15:30:00,31.34,31.35,31.33,31.34,198000.0,24.1651,24.1728,24.1574,24.1651,198000.0
2010-04-29 15:35:00,31.35,31.36,31.34,31.34,161000.0,24.1728,24.1805,24.1651,24.1651,161000.0
2010-04-29 15:40:00,31.34,31.35,31.33,31.34,96700.0,24.1651,24.1728,24.1574,24.1651,96700.0
2010-04-29 15:45:00,31.33,31.34,31.3,31.31,109300.0,24.1574,24.1651,24.1342,24.1419,109300.0
2010-04-29 15:50:00,31.3,31.33,31.3,31.31,316200.0,24.1342,24.1574,24.1342,24.1419,316200.0
2010-04-29 15:55:00,31.3,31.31,31.27,31.28,532300.0,24.1342,24.1419,24.1111,24.1188,532300.0
2010-04-30 09:30:00,31.37,31.38,31.28,31.29,155000.0,24.1882,24.1959,24.1188,24.1265,155000.0
2010-04-30 09:35:00,31.3,31.39,31.3,31.38,146500.0,24.1342,24.2036,24.1342,24.1959,146500.0
2010-04-30 09:40:00,31.37,31.42,31.35,31.39,99000.0,24.1882,24.2268,24.1728,24.2036,99000.0
2010-04-30 09:45:00,31.38,31.39,31.33,31.34,164900.0,24.1959,24.2036,24.1574,24.1651,164900.0
2010-04-30 09:50:00,31.34,31.36,31.3,31.35,146300.0,24.1651,24.1805,24.1342,24.1728,146300.0
2010-04-30 09:55:00,31.35,31.35,31.3,31.3,179000.0,24.1728,24.1728,24.1342,24.1342,179000.0
2010-04-30 10:00:00,31.3,31.31,31.24,31.24,298000.0,24.1342,24.1419,24.088,24.088,298000.0
2010-04-30 10:05:00,31.24,31.27,31.22,31.25,323500.0,24.088,24.1111,24.0726,24.0957,323500.0
2010-04-30 10:10:00,31.24,31.26,31.21,31.23,350500.0,24.088,24.1034,24.0648,24.0803,350500.0
2010-04-30 10:15:00,31.22,31.23,31.19,31.22,171900.0,24.0726,24.0803,24.0494,24.0726,171900.0
2010-04-30 10:20:00,31.21,31.31,31.21,31.28,396800.0,24.0648,24.1419,24.0648,24.1188,396800.0
2010-04-30 10:25:00,31.28,31.34,31.28,31.31,777200.0,24.1188,24.1651,24.1188,24.1419,777200.0
2010-04-30 10:30:00,31.31,31.32,31.3,31.31,39900.0,24.1419,24.1497,24.1342,24.1419,39900.0
2010-04-30 10:35:00,31.32,31.35,31.32,31.34,365400.0,24.1497,24.1728,24.1497,24.1651,365400.0
2010-04-30 10:40:00,31.34,31.35,31.33,31.35,44000.0,24.1651,24.1728,24.1574,24.1728,44000.0
2010-04-30 10:45:00,31.35,31.43,31.34,31.41,244300.0,24.1728,24.2345,24.1651,24.2191,244300.0
2010-04-30 10:50:00,31.41,31.42,31.38,31.38,139500.0,24.2191,24.2268,24.1959,24.1959,139500.0
2010-04-30 10:55:00,31.39,31.39,31.35,31.36,29600.0,24.2036,24.2036,24.1728,24.1805,29600.0
2010-04-30 11:00:00,31.37,31.39,31.35,31.36,60700.0,24.1882,24.2036,24.1728,24.1805,60700.0
2010-04-30 11:05:00,31.36,31.36,31.32,31.32,181200.0,24.1805,24.1805,24.1497,24.1497,181200.0
2010-04-30 11:10:00,31.32,31.34,31.3,31.31,342700.0,24.1497,24.1651,24.1342,24.1419,342700.0
2010-04-30 11:15:00,31.31,31.32,31.3,31.32,182100.0,24.1419,24.1497,24.1342,24.1497,182100.0
2010-04-30 11:20:00,31.32,31.33,31.31,31.32,256600.0,24.1497,24.1574,24.1419,24.1497,256600.0
2010-04-30 11:25:00,31.32,31.34,31.31,31.31,43700.0,24.1497,24.1651,24.1419,24.1419,43700.0
2010-04-30 11:30:00,31.32,31.34,31.32,31.34,48700.0,24.1497,24.1651,24.1497,24.1651,48700.0
2010-04-30 11:35:00,31.35,31.35,31.32,31.32,22500.0,24.1728,24.1728,24.1497,24.1497,22500.0
2010-04-30 11:40:00,31.32,31.34,31.32,31.34,34200.0,24.1497,24.1651,24.1497,24.1651,34200.0
2010-04-30 11:45:00,31.34,31.36,31.33,31.36,14500.0,24.1651,24.1805,24.1574,24.1805,14500.0
2010-04-30 11:50:00,31.36,31.36,31.32,31.32,24200.0,24.1805,24.1805,24.1497,24.1497,24200.0
2010-04-30 11:55:00,31.32,31.33,31.32,31.32,6600.0,24.1497,24.1574,24.1497,24.1497,6600.0
2010-04-30 12:00:00,31.32,31.33,31.29,31.29,10800.0,24.1497,24.1574,24.1265,24.1265,10800.0
2010-04-30 12:05:00,31.3,31.3,31.26,31.26,531000.0,24.1342,24.1342,24.1034,24.1034,531000.0
2010-04-30 12:10:00,31.27,31.27,31.24,31.25,83300.0,24.1111,24.1111,24.088,24.0957,83300.0
2010-04-30 12:15:00,31.23,31.24,31.17,31.17,263200.0,24.0803,24.088,24.034,24.034,263200.0
2010-04-30 12:20:00,31.17,31.19,31.15,31.19,75300.0,24.034,24.0494,24.0186,24.0494,75300.0
2010-04-30 12:25:00,31.2,31.21,31.19,31.19,14200.0,24.0571,24.0648,24.0494,24.0494,14200.0
2010-04-30 12:30:00,31.19,31.2,31.18,31.19,46800.0,24.0494,24.0571,24.0417,24.0494,46800.0
2010-04-30 12:35:00,31.19,31.2,31.16,31.17,36200.0,24.0494,24.0571,24.0263,24.034,36200.0
2010-04-30 12:40:00,31.17,31.18,31.17,31.18,43300.0,24.034,24.0417,24.034,24.0417,43300.0
2010-04-30 12:45:00,31.19,31.19,31.18,31.18,14300.0,24.0494,24.0494,24.0417,24.0417,14300.0
2010-04-30 12:50:00,31.18,31.19,31.12,31.12,68800.0,24.0417,24.0494,23.9954,23.9954,68800.0
2010-04-30 12:55:00,31.12,31.12,31.09,31.12,281800.0,23.9954,23.9954,23.9723,23.9954,281800.0
2010-04-30 13:00:00,31.12,31.13,31.11,31.11,99500.0,23.9954,24.0032,23.9877,23.9877,99500.0
2010-04-30 13:05:00,31.11,31.12,31.07,31.1,99200.0,23.9877,23.9954,23.9569,23.98,99200.0
2010-04-30 13:10:00,31.1,31.1,31.08,31.09,18500.0,23.98,23.98,23.9646,23.9723,18500.0
2010-04-30 13:15:00,31.09,31.15,31.09,31.14,62300.0,23.9723,24.0186,23.9723,24.0109,62300.0
2010-04-30 13:20:00,31.14,31.15,31.11,31.12,28400.0,24.0109,24.0186,23.9877,23.9954,28400.0
2010-04-30 13:25:00,31.12,31.14,31.12,31.14,28100.0,23.9954,24.0109,23.9954,24.0109,28100.0
2010-04-30 13:30:00,31.14,31.15,31.13,31.14,29100.0,24.0109,24.0186,24.0032,24.0109,29100.0
2010-04-30 13:35:00,31.14,31.15,31.12,31.13,46500.0,24.0109,24.0186,23.9954,24.0032,46500.0
2010-04-30 13:40:00,31.13,31.13,31.11,31.12,36000.0,24.0032,24.0032,23.9877,23.9954,36000.0
2010-04-30 13:45:00,31.12,31.14,31.08,31.08,206000.0,23.9954,24.0109,23.9646,23.9646,206000.0
2010-04-30 13:50:00,31.08,31.1,31.06,31.07,191800.0,23.9646,23.98,23.9492,23.9569,191800.0
2010-04-30 13:55:00,31.07,31.08,31.06,31.07,93500.0,23.9569,23.9646,23.9492,23.9569,93500.0
2010-04-30 14:00:00,31.06,31.07,31.04,31.04,130300.0,23.9492,23.9569,23.9338,23.9338,130300.0
2010-04-30 14:05:00,31.04,31.07,31.04,31.06,91300.0,23.9338,23.9569,23.9338,23.9492,91300.0
2010-04-30 14:10:00,31.06,31.08,31.04,31.07,120700.0,23.9492,23.9646,23.9338,23.9569,120700.0
2010-04-30 14:15:00,31.07,31.08,31.05,31.05,85300.0,23.9569,23.9646,23.9415,23.9415,85300.0
2010-04-30 14:20:00,31.05,31.08,31.05,31.08,93100.0,23.9415,23.9646,23.9415,23.9646,93100.0
2010-04-30 14:25:00,31.07,31.08,31.07,31.08,141600.0,23.9569,23.9646,23.9569,23.9646,141600.0
2010-04-30 14:30:00,31.08,31.09,31.04,31.05,139500.0,23.9646,23.9723,23.9338,23.9415,139500.0
2010-04-30 14:35:00,31.04,31.04,30.99,31.0,206300.0,23.9338,23.9338,23.8952,23.9029,206300.0
2010-04-30 14:40:00,31.0,31.0,30.96,30.99,205600.0,23.9029,23.9029,23.8721,23.8952,205600.0
2010-04-30 14:45:00,30.98,30.99,30.95,30.97,131100.0,23.8875,23.8952,23.8644,23.8798,131100.0
2010-04-30 14:50:00,30.97,31.0,30.97,31.0,280800.0,23.8798,23.9029,23.8798,23.9029,280800.0
2010-04-30 14:55:00,31.0,31.0,30.97,30.98,136600.0,23.9029,23.9029,23.8798,23.8875,136600.0
2010-04-30 15:00:00,30.97,30.98,30.96,30.97,81700.0,23.8798,23.8875,23.8721,23.8798,81700.0
2010-04-30 15:05:00,30.97,30.99,30.95,30.98,172300.0,23.8798,23.8952,23.8644,23.8875,172300.0
2010-04-30 15:10:00,30.98,31.03,30.97,31.02,83100.0,23.8875,23.9261,23.8798,23.9183,83100.0
2010-04-30 15:15:00,31.02,31.05,31.01,31.04,55700.0,23.9183,23.9415,23.9106,23.9338,55700.0
2010-04-30 15:20:00,31.04,31.04,30.99,31.01,304800.0,23.9338,23.9338,23.8952,23.9106,304800.0
2010-04-30 15:25:00,31.01,31.01,30.96,30.97,156600.0,23.9106,23.9106,23.8721,23.8798,156600.0
2010-04-30 15:30:00,30.96,31.0,30.96,31.0,72300.0,23.8721,23.9029,23.8721,23.9029,72300.0
2010-04-30 15:35:00,30.99,31.0,30.94,30.94,132500.0,23.8952,23.9029,23.8567,23.8567,132500.0
2010-04-30 15:40:00,30.94,30.97,30.91,30.96,333600.0,23.8567,23.8798,23.8335,23.8721,333600.0
2010-04-30 15:45:00,30.96,30.96,30.93,30.96,105700.0,23.8721,23.8721,23.8489,23.8721,105700.0
2010-04-30 15:50:00,30.95,30.96,30.92,30.94,176500.0,23.8644,23.8721,23.8412,23.8567,176500.0
2010-04-30 15:55:00,30.95,30.95,30.88,30.9,587600.0,23.8644,23.8644,23.8104,23.8258,587600.0
2010-05-03 09:30:00,30.88,31.07,30.88,30.92,139100.0,23.8104,23.9569,23.8104,23.8412,139100.0
2010-05-03 09:35:00,30.93,31.01,30.89,30.98,225300.0,23.8489,23.9106,23.8181,23.8875,225300.0
2010-05-03 09:40:00,30.99,31.01,30.98,30.99,21600.0,23.8952,23.9106,23.8875,23.8952,21600.0
2010-05-03 09:45:00,30.99,31.02,30.98,31.02,18400.0,23.8952,23.9183,23.8875,23.9183,18400.0
2010-05-03 09:50:00,31.01,31.01,30.95,30.99,137600.0,23.9106,23.9106,23.8644,23.8952,137600.0
2010-05-03 09:55:00,30.99,31.0,30.95,30.96,91600.0,23.8952,23.9029,23.8644,23.8721,91600.0
2010-05-03 10:00:00,30.97,30.98,30.94,30.94,128000.0,23.8798,23.8875,23.8567,23.8567,128000.0
2010-05-03 10:05:00,30.94,30.96,30.93,30.95,36200.0,23.8567,23.8721,23.8489,23.8644,36200.0
2010-05-03 10:10:00,30.95,30.96,30.94,30.95,23400.0,23.8644,23.8721,23.8567,23.8644,23400.0
2010-05-03 10:15:00,30.95,30.96,30.94,30.95,28300.0,23.8644,23.8721,23.8567,23.8644,28300.0
2010-05-03 10:20:00,30.95,30.97,30.94,30.97,166500.0,23.8644,23.8798,23.8567,23.8798,166500.0
2010-05-03 10:25:00,30.96,30.98,30.94,30.94,14700.0,23.8721,23.8875,23.8567,23.8567,14700.0
2010-05-03 10:30:00,30.94,30.95,30.93,30.94,24400.0,23.8567,23.8644,23.8489,23.8567,24400.0
2010-05-03 10:35:00,30.94,30.96,30.94,30.96,12200.0,23.8567,23.8721,23.8567,23.8721,12200.0
2010-05-03 10:40:00,30.95,30.96,30.93,30.93,20900.0,23.8644,23.8721,23.8489,23.8489,20900.0
2010-05-03 10:45:00,30.94,30.95,30.92,30.95,25600.0,23.8567,23.8644,23.8412,23.8644,25600.0
2010-05-03 10:50:00,30.95,30.95,30.9,30.92,72100.0,23.8644,23.8644,23.8258,23.8412,72100.0
2010-05-03 10:55:00,30.92,30.93,30.9,30.91,47300.0,23.8412,23.8489,23.8258,23.8335,47300.0
2010-05-03 11:00:00,30.92,30.95,30.91,30.91,106100.0,23.8412,23.8644,23.8335,23.8335,106100.0
2010-05-03 11:05:00,30.91,30.92,30.86,30.86,18900.0,23.8335,23.8412,23.795,23.795,18900.0
2010-05-03 11:10:00,30.86,30.91,30.86,30.9,34000.0,23.795,23.8335,23.795,23.8258,34000.0
2010-05-03 11:15:00,30.9,30.95,30.9,30.94,22200.0,23.8258,23.8644,23.8258,23.8567,22200.0
2010-05-03 11:20:00,30.96,30.97,30.93,30.94,82200.0,23.8721,23.8798,23.8489,23.8567,82200.0
2010-05-03 11:25:00,30.95,30.95,30.93,30.93,27900.0,23.8644,23.8644,23.8489,23.8489,27900.0
2010-05-03 11:30:00,30.94,30.94,30.92,30.93,33500.0,23.8567,23.8567,23.8412,23.8489,33500.0
2010-05-03 11:35:00,30.92,30.95,30.92,30.94,19900.0,23.8412,23.8644,23.8412,23.8567,19900.0
2010-05-03 11:40:00,30.93,30.94,30.93,30.93,219400.0,23.8489,23.8567,23.8489,23.8489,219400.0
2010-05-03 11:45:00,30.94,30.97,30.94,30.96,25200.0,23.8567,23.8798,23.8567,23.8721,25200.0
2010-05-03 11:50:00,30.95,30.96,30.94,30.94,30500.0,23.8644,23.8721,23.8567,23.8567,30500.0
2010-05-03 11:55:00,30.93,30.95,30.92,30.94,33600.0,23.8489,23.8644,23.8412,23.8567,33600.0
2010-05-03 12:00:00,30.95,30.97,30.95,30.97,24200.0,23.8644,23.8798,23.8644,23.8798,24200.0
2010-05-03 12:05:00,30.97,30.97,30.95,30.96,16100.0,23.8798,23.8798,23.8644,23.8721,16100.0
2010-05-03 12:10:00,30.96,30.96,30.93,30.93,10500.0,23.8721,23.8721,23.8489,23.8489,10500.0
2010-05-03 12:15:00,30.93,30.94,30.92,30.94,11900.0,23.8489,23.8567,23.8412,23.8567,11900.0
2010-05-03 12:20:00,30.95,31.0,30.94,31.0,25100.0,23.8644,23.9029,23.8567,23.9029,25100.0
2010-05-03 12:25:00,30.99,31.04,30.99,31.03,43500.0,23.8952,23.9338,23.8952,23.9261,43500.0
2010-05-03 12:30:00,31.04,31.06,31.04,31.06,46300.0,23.9338,23.9492,23.9338,23.9492,46300.0
2010-05-03 12:35:00,31.05,31.06,31.05,31.06,26400.0,23.9415,23.9492,23.9415,23.9492,26400.0
2010-05-03 12:40:00,31.06,31.06,31.04,31.05,73200.0,23.9492,23.9492,23.9338,23.9415,73200.0
2010-05-03 12:45:00,31.05,31.07,31.05,31.07,203400.0,23.9415,23.9569,23.9415,23.9569,203400.0
2010-05-03 12:50:00,31.08,31.08,31.06,31.08,64400.0,23.9646,23.9646,23.9492,23.9646,64400.0
2010-05-03 12:55:00,31.09,31.12,31.08,31.12,27200.0,23.9723,23.9954,23.9646,23.9954,27200.0
2010-05-03 13:00:00,31.11,31.11,31.07,31.09,53500.0,23.9877,23.9877,23.9569,23.9723,53500.0
2010-05-03 13:05:00,31.08,31.09,31.07,31.07,95100.0,23.9646,23.9723,23.9569,23.9569,95100.0
2010-05-03 13:10:00,31.07,31.09,31.07,31.08,8700.0,23.9569,23.9723,23.9569,23.9646,8700.0
2010-05-03 13:15:00,31.09,31.1,31.07,31.07,8600.0,23.9723,23.98,23.9569,23.9569,8600.0
2010-05-03 13:20:00,31.07,31.09,31.06,31.09,19200.0,23.9569,23.9723,23.9492,23.9723,19200.0
2010-05-03 13:25:00,31.09,31.1,31.07,31.08,16600.0,23.9723,23.98,23.9569,23.9646,16600.0
2010-05-03 13:30:00,31.08,31.1,31.08,31.09,42000.0,23.9646,23.98,23.9646,23.9723,42000.0
2010-05-03 13:35:00,31.09,31.14,31.08,31.13,206300.0,23.9723,24.0109,23.9646,24.0032,206300.0
2010-05-03 13:40:00,31.13,31.16,31.13,31.14,100400.0,24.0032,24.0263,24.0032,24.0109,100400.0
2010-05-03 13:45:00,31.13,31.15,31.12,31.12,15200.0,24.0032,24.0186,23.9954,23.9954,15200.0
2010-05-03 13:50:00,31.13,31.13,31.1,31.1,21600.0,24.0032,24.0032,23.98,23.98,21600.0
2010-05-03 13:55:00,31.1,31.12,31.1,31.11,45900.0,23.98,23.9954,23.98,23.9877,45900.0
2010-05-03 14:00:00,31.1,31.1,31.09,31.1,9600.0,23.98,23.98,23.9723,23.98,9600.0
2010-05-03 14:05:00,31.1,31.11,31.08,31.09,78700.0,23.98,23.9877,23.9646,23.9723,78700.0
2010-05-03 14:10:00,31.09,31.11,31.09,31.1,37500.0,23.9723,23.9877,23.9723,23.98,37500.0
2010-05-03 14:15:00,31.1,31.11,31.09,31.1,25900.0,23.98,23.9877,23.9723,23.98,25900.0
2010-05-03 14:20:00,31.1,31.13,31.1,31.13,22400.0,23.98,24.0032,23.98,24.0032,22400.0
2010-05-03 14:25:00,31.12,31.13,31.11,31.12,132400.0,23.9954,24.0032,23.9877,23.9954,132400.0
2010-05-03 14:30:00,31.12,31.13,31.11,31.12,15900.0,23.9954,24.0032,23.9877,23.9954,15900.0
2010-05-03 14:35:00,31.12,31.13,31.11,31.11,14100.0,23.9954,24.0032,23.9877,23.9877,14100.0
2010-05-03 14:40:00,31.11,31.12,31.09,31.1,14400.0,23.9877,23.9954,23.9723,23.98,14400.0
2010-05-03 14:45:00,31.1,31.12,31.09,31.12,36700.0,23.98,23.9954,23.9723,23.9954,36700.0
2010-05-03 14:50:00,31.12,31.13,31.11,31.13,8500.0,23.9954,24.0032,23.9877,24.0032,8500.0
2010-05-03 14:55:00,31.12,31.12,31.1,31.1,38900.0,23.9954,23.9954,23.98,23.98,38900.0
2010-05-03 15:00:00,31.09,31.1,31.08,31.08,15600.0,23.9723,23.98,23.9646,23.9646,15600.0
2010-05-03 15:05:00,31.08,31.12,31.08,31.1,127400.0,23.9646,23.9954,23.9646,23.98,127400.0
2010-05-03 15:10:00,31.09,31.09,31.07,31.09,152300.0,23.9723,23.9723,23.9569,23.9723,152300.0
2010-05-03 15:15:00,31.09,31.1,31.09,31.1,19700.0,23.9723,23.98,23.9723,23.98,19700.0
2010-05-03 15:20:00,31.09,31.11,31.08,31.09,125500.0,23.9723,23.9877,23.9646,23.9723,125500.0
2010-05-03 15:25:00,31.08,31.1,31.07,31.08,71200.0,23.9646,23.98,23.9569,23.9646,71200.0
2010-05-03 15:30:00,31.08,31.08,31.06,31.08,272300.0,23.9646,23.9646,23.9492,23.9646,272300.0
2010-05-03 15:35:00,31.08,31.1,31.08,31.09,268300.0,23.9646,23.98,23.9646,23.9723,268300.0
2010-05-03 15:40:00,31.09,31.09,31.07,31.08,65400.0,23.9723,23.9723,23.9569,23.9646,65400.0
2010-05-03 15:45:00,31.08,31.11,31.08,31.1,241200.0,23.9646,23.9877,23.9646,23.98,241200.0
2010-05-03 15:50:00,31.09,31.1,31.07,31.07,148700.0,23.9723,23.98,23.9569,23.9569,148700.0
2010-05-03 15:55:00,31.07,31.08,31.05,31.06,451100.0,23.9569,23.9646,23.9415,23.9492,451100.0
2010-05-04 09:30:00,30.89,31.01,30.89,31.0,319600.0,23.8181,23.9106,23.8181,23.9029,319600.0
2010-05-04 09:35:00,30.99,31.0,30.92,30.94,196100.0,23.8952,23.9029,23.8412,23.8567,196100.0
2010-05-04 09:40:00,30.93,30.98,30.89,30.93,146500.0,23.8489,23.8875,23.8181,23.8489,146500.0
2010-05-04 09:45:00,30.94,30.97,30.91,30.96,357900.0,23.8567,23.8798,23.8335,23.8721,357900.0
2010-05-04 09:50:00,30.95,31.03,30.95,31.01,134100.0,23.8644,23.9261,23.8644,23.9106,134100.0
2010-05-04 09:55:00,31.01,31.05,31.01,31.02,175700.0,23.9106,23.9415,23.9106,23.9183,175700.0
2010-05-04 10:00:00,31.02,31.1,31.01,31.09,173100.0,23.9183,23.98,23.9106,23.9723,173100.0
2010-05-04 10:05:00,31.09,31.09,31.03,31.04,201600.0,23.9723,23.9723,23.9261,23.9338,201600.0
2010-05-04 10:10:00,31.02,31.09,31.01,31.07,186100.0,23.9183,23.9723,23.9106,23.9569,186100.0
2010-05-04 10:15:00,31.07,31.08,31.04,31.07,107500.0,23.9569,23.9646,23.9338,23.9569,107500.0
2010-05-04 10:20:00,31.08,31.11,31.05,31.07,76200.0,23.9646,23.9877,23.9415,23.9569,76200.0
2010-05-04 10:25:00,31.07,31.14,31.05,31.05,214000.0,23.9569,24.0109,23.9415,23.9415,214000.0
2010-05-04 10:30:00,31.05,31.06,30.96,30.96,344500.0,23.9415,23.9492,23.8721,23.8721,344500.0
2010-05-04 10:35:00,30.96,30.97,30.88,30.88,254500.0,23.8721,23.8798,23.8104,23.8104,254500.0
2010-05-04 10:40:00,30.88,30.88,30.81,30.85,199400.0,23.8104,23.8104,23.7564,23.7873,199400.0
2010-05-04 10:45:00,30.85,30.9,30.85,30.87,99500.0,23.7873,23.8258,23.7873,23.8027,99500.0
2010-05-04 10:50:00,30.87,30.91,30.86,30.88,143900.0,23.8027,23.8335,23.795,23.8104,143900.0
2010-05-04 10:55:00,30.87,30.88,30.77,30.79,298600.0,23.8027,23.8104,23.7256,23.741,298600.0
2010-05-04 11:00:00,30.79,30.8,30.76,30.76,160100.0,23.741,23.7487,23.7179,23.7179,160100.0
2010-05-04 11:05:00,30.76,30.8,30.75,30.79,50700.0,23.7179,23.7487,23.7102,23.741,50700.0
2010-05-04 11:10:00,30.79,30.81,30.77,30.79,47200.0,23.741,23.7564,23.7256,23.741,47200.0
2010-05-04 11:15:00,30.79,30.82,30.78,30.82,143200.0,23.741,23.7641,23.7333,23.7641,143200.0
2010-05-04 11:20:00,30.82,30.83,30.79,30.79,80200.0,23.7641,23.7718,23.741,23.741,80200.0
2010-05-04 11:25:00,30.8,30.82,30.77,30.79,48300.0,23.7487,23.7641,23.7256,23.741,48300.0
2010-05-04 11:30:00,30.79,30.81,30.79,30.8,22000.0,23.741,23.7564,23.741,23.7487,22000.0
2010-05-04 11:35:00,30.8,30.83,30.8,30.82,70900.0,23.7487,23.7718,23.7487,23.7641,70900.0
2010-05-04 11:40:00,30.82,30.84,30.8,30.8,125300.0,23.7641,23.7796,23.7487,23.7487,125300.0
2010-05-04 11:45:00,30.8,30.83,30.79,30.83,49900.0,23.7487,23.7718,23.741,23.7718,49900.0
2010-05-04 11:50:00,30.82,30.84,30.81,30.84,39700.0,23.7641,23.7796,23.7564,23.7796,39700.0
2010-05-04 11:55:00,30.85,30.85,30.83,30.84,16400.0,23.7873,23.7873,23.7718,23.7796,16400.0
2010-05-04 12:00:00,30.84,30.84,30.81,30.83,22700.0,23.7796,23.7796,23.7564,23.7718,22700.0
2010-05-04 12:05:00,30.83,30.83,30.8,30.81,108800.0,23.7718,23.7718,23.7487,23.7564,108800.0
2010-05-04 12:10:00,30.82,30.82,30.78,30.8,77000.0,23.7641,23.7641,23.7333,23.7487,77000.0
2010-05-04 12:15:00,30.81,30.81,30.77,30.79,21700.0,23.7564,23.7564,23.7256,23.741,21700.0
2010-05-04 12:20:00,30.78,30.78,30.73,30.74,133800.0,23.7333,23.7333,23.6947,23.7024,133800.0
2010-05-04 12:25:00,30.75,30.76,30.72,30.75,70800.0,23.7102,23.7179,23.687,23.7102,70800.0
2010-05-04 12:30:00,30.75,30.78,30.74,30.77,97300.0,23.7102,23.7333,23.7024,23.7256,97300.0
2010-05-04 12:35:00,30.77,30.8,30.76,30.8,13300.0,23.7256,23.7487,23.7179,23.7487,13300.0
2010-05-04 12:40:00,30.79,30.79,30.75,30.75,39800.0,23.741,23.741,23.7102,23.7102,39800.0
2010-05-04 12:45:00,30.76,30.81,30.76,30.81,45800.0,23.7179,23.7564,23.7179,23.7564,45800.0
2010-05-04 12:50:00,30.81,30.83,30.81,30.81,116700.0,23.7564,23.7718,23.7564,23.7564,116700.0
2010-05-04 12:55:00,30.82,30.82,30.8,30.82,66900.0,23.7641,23.7641,23.7487,23.7641,66900.0
2010-05-04 13:00:00,30.82,30.82,30.79,30.8,63000.0,23.7641,23.7641,23.741,23.7487,63000.0
2010-05-04 13:05:00,30.81,30.81,30.79,30.8,28000.0,23.7564,23.7564,23.741,23.7487,28000.0
2010-05-04 13:10:00,30.8,30.81,30.78,30.79,20400.0,23.7487,23.7564,23.7333,23.741,20400.0
2010-05-04 13:15:00,30.79,30.83,30.79,30.83,434400.0,23.741,23.7718,23.741,23.7718,434400.0
2010-05-04 13:20:00,30.83,30.85,30.82,30.82,134400.0,23.7718,23.7873,23.7641,23.7641,134400.0
2010-05-04 13:25:00,30.82,30.83,30.8,30.82,59500.0,23.7641,23.7718,23.7487,23.7641,59500.0
2010-05-04 13:30:00,30.82,30.85,30.82,30.85,50000.0,23.7641,23.7873,23.7641,23.7873,50000.0
2010-05-04 13:35:00,30.85,30.86,30.83,30.84,87200.0,23.7873,23.795,23.7718,23.7796,87200.0
2010-05-04 13:40:00,30.84,30.86,30.84,30.85,76300.0,23.7796,23.795,23.7796,23.7873,76300.0
2010-05-04 13:45:00,30.85,30.89,30.85,30.88,108000.0,23.7873,23.8181,23.7873,23.8104,108000.0
2010-05-04 13:50:00,30.87,30.88,30.85,30.85,92900.0,23.8027,23.8104,23.7873,23.7873,92900.0
2010-05-04 13:55:00,30.85,30.86,30.83,30.85,25600.0,23.7873,23.795,23.7718,23.7873,25600.0
2010-05-04 14:00:00,30.85,30.86,30.83,30.83,59400.0,23.7873,23.795,23.7718,23.7718,59400.0
2010-05-04 14:05:00,30.84,30.86,30.83,30.86,49300.0,23.7796,23.795,23.7718,23.795,49300.0
2010-05-04 14:10:00,30.86,30.88,30.86,30.86,34600.0,23.795,23.8104,23.795,23.795,34600.0
2010-05-04 14:15:00,30.86,30.87,30.8,30.8,137700.0,23.795,23.8027,23.7487,23.7487,137700.0
2010-05-04 14:20:00,30.8,30.82,30.78,30.81,93500.0,23.7487,23.7641,23.7333,23.7564,93500.0
2010-05-04 14:25:00,30.81,30.81,30.79,30.8,169900.0,23.7564,23.7564,23.741,23.7487,169900.0
2010-05-04 14:30:00,30.8,30.83,30.79,30.81,121800.0,23.7487,23.7718,23.741,23.7564,121800.0
2010-05-04 14:35:00,30.81,30.85,30.81,30.82,515500.0,23.7564,23.7873,23.7564,23.7641,515500.0
2010-05-04 14:40:00,30.82,30.84,30.81,30.84,66800.0,23.7641,23.7796,23.7564,23.7796,66800.0
2010-05-04 14:45:00,30.84,30.84,30.82,30.83,74600.0,23.7796,23.7796,23.7641,23.7718,74600.0
2010-05-04 14:50:00,30.83,30.87,30.83,30.84,184300.0,23.7718,23.8027,23.7718,23.7796,184300.0
2010-05-04 14:55:00,30.84,30.88,30.83,30.86,113400.0,23.7796,23.8104,23.7718,23.795,113400.0
2010-05-04 15:00:00,30.85,30.87,30.8,30.87,306300.0,23.7873,23.8027,23.7487,23.8027,306300.0
2010-05-04 15:05:00,30.86,30.89,30.85,30.88,230300.0,23.795,23.8181,23.7873,23.8104,230300.0
2010-05-04 15:10:00,30.87,30.88,30.86,30.86,168000.0,23.8027,23.8104,23.795,23.795,168000.0
2010-05-04 15:15:00,30.86,30.9,30.85,30.9,182500.0,23.795,23.8258,23.7873,23.8258,182500.0
2010-05-04 15:20:00,30.89,30.9,30.87,30.9,200200.0,23.8181,23.8258,23.8027,23.8258,200200.0
2010-05-04 15:25:00,30.9,30.91,30.87,30.9,320700.0,23.8258,23.8335,23.8027,23.8258,320700.0
2010-05-04 15:30:00,30.9,30.91,30.88,30.89,215200.0,23.8258,23.8335,23.8104,23.8181,215200.0
2010-05-04 15:35:00,30.89,30.89,30.8,30.81,344500.0,23.8181,23.8181,23.7487,23.7564,344500.0
2010-05-04 15:40:00,30.82,30.83,30.75,30.81,421700.0,23.7641,23.7718,23.7102,23.7564,421700.0
2010-05-04 15:45:00,30.8,30.83,30.8,30.8,375300.0,23.7487,23.7718,23.7487,23.7487,375300.0
2010-05-04 15:50:00,30.8,30.89,30.79,30.89,347700.0,23.7487,23.8181,23.741,23.8181,347700.0
2010-05-04 15:55:00,30.89,30.89,30.82,30.84,608900.0,23.8181,23.8181,23.7641,23.7796,608900.0
2010-05-05 09:30:00,30.63,30.88,30.4,30.82,422600.0,23.6176,23.8104,23.4403,23.7641,422600.0
2010-05-05 09:35:00,30.82,30.85,30.7,30.7,454500.0,23.7641,23.7873,23.6716,23.6716,454500.0
2010-05-05 09:40:00,30.71,30.74,30.68,30.72,500900.0,23.6793,23.7024,23.6562,23.687,500900.0
2010-05-05 09:45:00,30.72,30.75,30.68,30.69,358600.0,23.687,23.7102,23.6562,23.6639,358600.0
2010-05-05 09:50:00,30.69,30.79,30.69,30.79,393700.0,23.6639,23.741,23.6639,23.741,393700.0
2010-05-05 09:55:00,30.79,30.81,30.77,30.79,362200.0,23.741,23.7564,23.7256,23.741,362200.0
2010-05-05 10:00:00,30.78,30.83,30.76,30.81,161200.0,23.7333,23.7718,23.7179,23.7564,161200.0
2010-05-05 10:05:00,30.82,30.85,30.8,30.85,125200.0,23.7641,23.7873,23.7487,23.7873,125200.0
2010-05-05 10:10:00,30.85,30.92,30.83,30.92,167900.0,23.7873,23.8412,23.7718,23.8412,167900.0
2010-05-05 10:15:00,30.93,31.01,30.93,30.94,492000.0,23.8489,23.9106,23.8489,23.8567,492000.0
2010-05-05 10:20:00,30.93,30.95,30.92,30.95,100900.0,23.8489,23.8644,23.8412,23.8644,100900.0
2010-05-05 10:25:00,30.94,30.95,30.89,30.9,106500.0,23.8567,23.8644,23.8181,23.8258,106500.0
2010-05-05 10:30:00,30.89,30.93,30.87,30.88,58500.0,23.8181,23.8489,23.8027,23.8104,58500.0
2010-05-05 10:35:00,30.88,30.89,30.82,30.83,68700.0,23.8104,23.8181,23.7641,23.7718,68700.0
2010-05-05 10:40:00,30.83,30.92,30.83,30.86,115700.0,23.7718,23.8412,23.7718,23.795,115700.0
2010-05-05 10:45:00,30.86,30.88,30.84,30.85,71400.0,23.795,23.8104,23.7796,23.7873,71400.0
2010-05-05 10:50:00,30.85,30.87,30.84,30.84,67600.0,23.7873,23.8027,23.7796,23.7796,67600.0
2010-05-05 10:55:00,30.84,30.87,30.84,30.85,36300.0,23.7796,23.8027,23.7796,23.7873,36300.0
2010-05-05 11:00:00,30.85,30.85,30.78,30.81,100300.0,23.7873,23.7873,23.7333,23.7564,100300.0
2010-05-05 11:05:00,30.82,30.82,30.77,30.79,62100.0,23.7641,23.7641,23.7256,23.741,62100.0
2010-05-05 11:10:00,30.79,30.8,30.79,30.8,48100.0,23.741,23.7487,23.741,23.7487,48100.0
2010-05-05 11:15:00,30.8,30.8,30.77,30.79,51500.0,23.7487,23.7487,23.7256,23.741,51500.0
2010-05-05 11:20:00,30.79,30.81,30.79,30.79,47600.0,23.741,23.7564,23.741,23.741,47600.0
2010-05-05 11:25:00,30.8,30.81,30.78,30.8,125700.0,23.7487,23.7564,23.7333,23.7487,125700.0
2010-05-05 11:30:00,30.79,30.81,30.77,30.78,31600.0,23.741,23.7564,23.7256,23.7333,31600.0
2010-05-05 11:35:00,30.77,30.79,30.77,30.78,29600.0,23.7256,23.741,23.7256,23.7333,29600.0
2010-05-05 11:40:00,30.79,30.82,30.79,30.82,31700.0,23.741,23.7641,23.741,23.7641,31700.0
2010-05-05 11:45:00,30.82,30.86,30.8,30.86,66400.0,23.7641,23.795,23.7487,23.795,66400.0
2010-05-05 11:50:00,30.86,30.86,30.83,30.84,40700.0,23.795,23.795,23.7718,23.7796,40700.0
2010-05-05 11:55:00,30.84,30.86,30.84,30.86,42600.0,23.7796,23.795,23.7796,23.795,42600.0
2010-05-05 12:00:00,30.86,30.87,30.85,30.86,45600.0,23.795,23.8027,23.7873,23.795,45600.0
2010-05-05 12:05:00,30.85,30.87,30.84,30.86,54900.0,23.7873,23.8027,23.7796,23.795,54900.0
2010-05-05 12:10:00,30.86,30.88,30.85,30.88,19500.0,23.795,23.8104,23.7873,23.8104,19500.0
2010-05-05 12:15:00,30.88,30.89,30.88,30.89,8400.0,23.8104,23.8181,23.8104,23.8181,8400.0
2010-05-05 12:20:00,30.89,30.89,30.86,30.87,36100.0,23.8181,23.8181,23.795,23.8027,36100.0
2010-05-05 12:25:00,30.86,30.89,30.86,30.87,23300.0,23.795,23.8181,23.795,23.8027,23300.0
2010-05-05 12:30:00,30.87,30.9,30.87,30.89,10500.0,23.8027,23.8258,23.8027,23.8181,10500.0
2010-05-05 12:35:00,30.89,30.89,30.87,30.88,36500.0,23.8181,23.8181,23.8027,23.8104,36500.0
2010-05-05 12:40:00,30.88,30.88,30.83,30.84,284800.0,23.8104,23.8104,23.7718,23.7796,284800.0
2010-05-05 12:45:00,30.83,30.88,30.83,30.86,53100.0,23.7718,23.8104,23.7718,23.795,53100.0
2010-05-05 12:50:00,30.86,30.89,30.86,30.88,14000.0,23.795,23.8181,23.795,23.8104,14000.0
2010-05-05 12:55:00,30.89,30.89,30.87,30.88,7100.0,23.8181,23.8181,23.8027,23.8104,7100.0
2010-05-05 13:00:00,30.88,30.89,30.83,30.85,65600.0,23.8104,23.8181,23.7718,23.7873,65600.0
2010-05-05 13:05:00,30.85,30.89,30.85,30.88,48900.0,23.7873,23.8181,23.7873,23.8104,48900.0
2010-05-05 13:10:00,30.88,30.89,30.86,30.86,20800.0,23.8104,23.8181,23.795,23.795,20800.0
2010-05-05 13:15:00,30.87,30.89,30.86,30.88,42200.0,23.8027,23.8181,23.795,23.8104,42200.0
2010-05-05 13:20:00,30.88,30.92,30.88,30.92,24100.0,23.8104,23.8412,23.8104,23.8412,24100.0
2010-05-05 13:25:00,30.91,30.91,30.88,30.88,11700.0,23.8335,23.8335,23.8104,23.8104,11700.0
2010-05-05 13:30:00,30.88,30.89,30.86,30.87,17900.0,23.8104,23.8181,23.795,23.8027,17900.0
2010-05-05 13:35:00,30.86,30.87,30.84,30.87,79800.0,23.795,23.8027,23.7796,23.8027,79800.0
2010-05-05 13:40:00,30.87,30.88,30.85,30.86,5900.0,23.8027,23.8104,23.7873,23.795,5900.0
2010-05-05 13:45:00,30.86,30.89,30.85,30.88,46900.0,23.795,23.8181,23.7873,23.8104,46900.0
2010-05-05 13:50:00,30.88,30.91,30.86,30.9,63700.0,23.8104,23.8335,23.795,23.8258,63700.0
2010-05-05 13:55:00,30.9,30.92,30.9,30.9,68100.0,23.8258,23.8412,23.8258,23.8258,68100.0
2010-05-05 14:00:00,30.89,30.9,30.87,30.87,54600.0,23.8181,23.8258,23.8027,23.8027,54600.0
2010-05-05 14:05:00,30.87,30.91,30.86,30.89,39100.0,23.8027,23.8335,23.795,23.8181,39100.0
2010-05-05 14:10:00,30.89,30.91,30.87,30.87,37000.0,23.8181,23.8335,23.8027,23.8027,37000.0
2010-05-05 14:15:00,30.87,30.92,30.85,30.91,69600.0,23.8027,23.8412,23.7873,23.8335,69600.0
2010-05-05 14:20:00,30.91,30.92,30.89,30.9,19000.0,23.8335,23.8412,23.8181,23.8258,19000.0
2010-05-05 14:25:00,30.91,30.91,30.88,30.88,111000.0,23.8335,23.8335,23.8104,23.8104,111000.0
2010-05-05 14:30:00,30.88,30.89,30.86,30.88,60500.0,23.8104,23.8181,23.795,23.8104,60500.0
2010-05-05 14:35:00,30.89,30.89,30.85,30.85,107800.0,23.8181,23.8181,23.7873,23.7873,107800.0
2010-05-05 14:40:00,30.85,30.88,30.84,30.84,77000.0,23.7873,23.8104,23.7796,23.7796,77000.0
2010-05-05 14:45:00,30.84,30.86,30.82,30.83,101800.0,23.7796,23.795,23.7641,23.7718,101800.0
2010-05-05 14:50:00,30.83,30.84,30.82,30.83,98000.0,23.7718,23.7796,23.7641,23.7718,98000.0
2010-05-05 14:55:00,30.83,30.87,30.83,30.87,245800.0,23.7718,23.8027,23.7718,23.8027,245800.0
2010-05-05 15:00:00,30.87,30.89,30.85,30.87,77500.0,23.8027,23.8181,23.7873,23.8027,77500.0
2010-05-05 15:05:00,30.87,30.89,30.85,30.89,85700.0,23.8027,23.8181,23.7873,23.8181,85700.0
2010-05-05 15:10:00,30.89,30.91,30.89,30.91,163100.0,23.8181,23.8335,23.8181,23.8335,163100.0
2010-05-05 15:15:00,30.9,30.9,30.87,30.89,54700.0,23.8258,23.8258,23.8027,23.8181,54700.0
2010-05-05 15:20:00,30.89,30.94,30.88,30.93,114800.0,23.8181,23.8567,23.8104,23.8489,114800.0
2010-05-05 15:25:00,30.93,30.95,30.93,30.93,65900.0,23.8489,23.8644,23.8489,23.8489,65900.0
2010-05-05 15:30:00,30.93,30.94,30.91,30.92,175400.0,23.8489,23.8567,23.8335,23.8412,175400.0
2010-05-05 15:35:00,30.92,30.94,30.89,30.93,482600.0,23.8412,23.8567,23.8181,23.8489,482600.0
2010-05-05 15:40:00,30.92,30.97,30.92,30.95,220800.0,23.8412,23.8798,23.8412,23.8644,220800.0
2010-05-05 15:45:00,30.95,30.96,30.92,30.95,265700.0,23.8644,23.8721,23.8412,23.8644,265700.0
2010-05-05 15:50:00,30.94,30.96,30.92,30.94,217000.0,23.8567,23.8721,23.8412,23.8567,217000.0
2010-05-05 15:55:00,30.94,30.96,30.92,30.94,383300.0,23.8567,23.8721,23.8412,23.8567,383300.0
2010-05-06 09:30:00,30.85,30.91,30.8,30.8,145100.0,23.7873,23.8335,23.7487,23.7487,145100.0
2010-05-06 09:35:00,30.8,30.86,30.79,30.79,160200.0,23.7487,23.795,23.741,23.741,160200.0
2010-05-06 09:40:00,30.8,30.87,30.8,30.85,97800.0,23.7487,23.8027,23.7487,23.7873,97800.0
2010-05-06 09:45:00,30.85,30.86,30.8,30.84,133600.0,23.7873,23.795,23.7487,23.7796,133600.0
2010-05-06 09:50:00,30.83,30.85,30.79,30.79,338500.0,23.7718,23.7873,23.741,23.741,338500.0
2010-05-06 09:55:00,30.78,30.83,30.77,30.81,137900.0,23.7333,23.7718,23.7256,23.7564,137900.0
2010-05-06 10:00:00,30.81,30.89,30.8,30.89,170800.0,23.7564,23.8181,23.7487,23.8181,170800.0
2010-05-06 10:05:00,30.89,30.91,30.86,30.87,130900.0,23.8181,23.8335,23.795,23.8027,130900.0
2010-05-06 10:10:00,30.87,30.88,30.85,30.86,119800.0,23.8027,23.8104,23.7873,23.795,119800.0
2010-05-06 10:15:00,30.87,30.94,30.86,30.92,109600.0,23.8027,23.8567,23.795,23.8412,109600.0
2010-05-06 10:20:00,30.92,30.93,30.89,30.89,68100.0,23.8412,23.8489,23.8181,23.8181,68100.0
2010-05-06 10:25:00,30.88,30.89,30.86,30.87,60100.0,23.8104,23.8181,23.795,23.8027,60100.0
2010-05-06 10:30:00,30.86,30.89,30.85,30.88,118500.0,23.795,23.8181,23.7873,23.8104,118500.0
2010-05-06 10:35:00,30.88,30.91,30.86,30.9,94900.0,23.8104,23.8335,23.795,23.8258,94900.0
2010-05-06 10:40:00,30.9,30.9,30.88,30.88,51200.0,23.8258,23.8258,23.8104,23.8104,51200.0
2010-05-06 10:45:00,30.88,30.89,30.85,30.89,145100.0,23.8104,23.8181,23.7873,23.8181,145100.0
2010-05-06 10:50:00,30.89,30.92,30.87,30.88,162800.0,23.8181,23.8412,23.8027,23.8104,162800.0
2010-05-06 10:55:00,30.87,30.91,30.85,30.9,209600.0,23.8027,23.8335,23.7873,23.8258,209600.0
2010-05-06 11:00:00,30.89,30.89,30.85,30.86,78900.0,23.8181,23.8181,23.7873,23.795,78900.0
2010-05-06 11:05:00,30.85,30.88,30.84,30.86,163600.0,23.7873,23.8104,23.7796,23.795,163600.0
2010-05-06 11:10:00,30.86,30.86,30.8,30.81,229900.0,23.795,23.795,23.7487,23.7564,229900.0
2010-05-06 11:15:00,30.82,30.85,30.8,30.84,120500.0,23.7641,23.7873,23.7487,23.7796,120500.0
2010-05-06 11:20:00,30.84,30.87,30.83,30.84,71000.0,23.7796,23.8027,23.7718,23.7796,71000.0
2010-05-06 11:25:00,30.84,30.87,30.83,30.83,133800.0,23.7796,23.8027,23.7718,23.7718,133800.0
2010-05-06 11:30:00,30.83,30.84,30.81,30.81,71400.0,23.7718,23.7796,23.7564,23.7564,71400.0
2010-05-06 11:35:00,30.81,30.83,30.8,30.83,226700.0,23.7564,23.7718,23.7487,23.7718,226700.0
2010-05-06 11:40:00,30.83,30.83,30.78,30.8,92700.0,23.7718,23.7718,23.7333,23.7487,92700.0
2010-05-06 11:45:00,30.8,30.8,30.75,30.77,115300.0,23.7487,23.7487,23.7102,23.7256,115300.0
2010-05-06 11:50:00,30.77,30.8,30.75,30.8,217600.0,23.7256,23.7487,23.7102,23.7487,217600.0
2010-05-06 11:55:00,30.79,30.81,30.78,30.8,43700.0,23.741,23.7564,23.7333,23.7487,43700.0
2010-05-06 12:00:00,30.8,30.83,30.8,30.81,260700.0,23.7487,23.7718,23.7487,23.7564,260700.0
2010-05-06 12:05:00,30.8,30.83,30.78,30.79,68500.0,23.7487,23.7718,23.7333,23.741,68500.0
2010-05-06 12:10:00,30.78,30.87,30.78,30.86,118200.0,23.7333,23.8027,23.7333,23.795,118200.0
2010-05-06 12:15:00,30.86,30.87,30.81,30.83,72700.0,23.795,23.8027,23.7564,23.7718,72700.0
2010-05-06 12:20:00,30.84,30.86,30.83,30.84,48900.0,23.7796,23.795,23.7718,23.7796,48900.0
2010-05-06 12:25:00,30.84,30.84,30.82,30.83,40800.0,23.7796,23.7796,23.7641,23.7718,40800.0
2010-05-06 12:30:00,30.83,30.86,30.83,30.86,42700.0,23.7718,23.795,23.7718,23.795,42700.0
2010-05-06 12:35:00,30.85,30.85,30.82,30.84,76700.0,23.7873,23.7873,23.7641,23.7796,76700.0
2010-05-06 12:40:00,30.85,30.85,30.83,30.83,230100.0,23.7873,23.7873,23.7718,23.7718,230100.0
2010-05-06 12:45:00,30.82,30.83,30.76,30.77,453200.0,23.7641,23.7718,23.7179,23.7256,453200.0
2010-05-06 12:50:00,30.77,30.82,30.77,30.81,76600.0,23.7256,23.7641,23.7256,23.7564,76600.0
2010-05-06 12:55:00,30.81,30.82,30.78,30.81,62200.0,23.7564,23.7641,23.7333,23.7564,62200.0
2010-05-06 13:00:00,30.81,30.83,30.8,30.82,68500.0,23.7564,23.7718,23.7487,23.7641,68500.0
2010-05-06 13:05:00,30.81,30.81,30.78,30.79,29000.0,23.7564,23.7564,23.7333,23.741,29000.0
2010-05-06 13:10:00,30.8,30.8,30.72,30.72,173100.0,23.7487,23.7487,23.687,23.687,173100.0
2010-05-06 13:15:00,30.72,30.76,30.71,30.74,325200.0,23.687,23.7179,23.6793,23.7024,325200.0
2010-05-06 13:20:00,30.74,30.74,30.69,30.7,255000.0,23.7024,23.7024,23.6639,23.6716,255000.0
2010-05-06 13:25:00,30.69,30.74,30.68,30.74,161800.0,23.6639,23.7024,23.6562,23.7024,161800.0
2010-05-06 13:30:00,30.74,30.74,30.71,30.71,23300.0,23.7024,23.7024,23.6793,23.6793,23300.0
2010-05-06 13:35:00,30.72,30.72,30.67,30.68,369700.0,23.687,23.687,23.6485,23.6562,369700.0
2010-05-06 13:40:00,30.68,30.71,30.67,30.7,150100.0,23.6562,23.6793,23.6485,23.6716,150100.0
2010-05-06 13:45:00,30.7,30.71,30.69,30.7,97100.0,23.6716,23.6793,23.6639,23.6716,97100.0
2010-05-06 13:50:00,30.69,30.71,30.68,30.7,192800.0,23.6639,23.6793,23.6562,23.6716,192800.0
2010-05-06 13:55:00,30.7,30.71,30.65,30.68,148900.0,23.6716,23.6793,23.633,23.6562,148900.0
2010-05-06 14:00:00,30.68,30.71,30.66,30.66,164000.0,23.6562,23.6793,23.6408,23.6408,164000.0
2010-05-06 14:05:00,30.66,30.67,30.6,30.61,206100.0,23.6408,23.6485,23.5945,23.6022,206100.0
2010-05-06 14:10:00,30.61,30.63,30.52,30.59,475800.0,23.6022,23.6176,23.5328,23.5868,475800.0
2010-05-06 14:15:00,30.59,30.59,30.45,30.46,580200.0,23.5868,23.5868,23.4788,23.4865,580200.0
2010-05-06 14:20:00,30.46,30.46,30.32,30.44,927000.0,23.4865,23.4865,23.3786,23.4711,927000.0
2010-05-06 14:25:00,30.44,30.48,30.38,30.4,235200.0,23.4711,23.502,23.4249,23.4403,235200.0
2010-05-06 14:30:00,30.39,30.4,30.32,30.33,331400.0,23.4326,23.4403,23.3786,23.3863,331400.0
2010-05-06 14:35:00,30.32,30.32,30.09,30.11,926300.0,23.3786,23.3786,23.2013,23.2167,926300.0
2010-05-06 14:40:00,30.09,30.1,29.12,29.12,1134100.0,23.2013,23.209,22.4533,22.4533,1134100.0
2010-05-06 14:45:00,29.12,29.72,28.53,29.49,737100.0,22.4533,22.916,21.9984,22.7386,737100.0
2010-05-06 14:50:00,29.49,30.47,29.34,29.76,563400.0,22.7386,23.4943,22.623,22.9468,563400.0
2010-05-06 14:55:00,29.76,30.21,29.73,29.89,645500.0,22.9468,23.2938,22.9237,23.047,645500.0
2010-05-06 15:00:00,29.89,30.1,29.58,29.99,831600.0,23.047,23.209,22.808,23.1241,831600.0
2010-05-06 15:05:00,29.98,30.23,29.93,30.13,283700.0,23.1164,23.3092,23.0779,23.2321,283700.0
2010-05-06 15:10:00,30.14,30.2,29.96,30.05,395500.0,23.2398,23.2861,23.101,23.1704,395500.0
2010-05-06 15:15:00,30.06,30.16,29.98,30.01,299300.0,23.1781,23.2552,23.1164,23.1396,299300.0
2010-05-06 15:20:00,30.0,30.01,29.81,29.89,371300.0,23.1319,23.1396,22.9854,23.047,371300.0
2010-05-06 15:25:00,29.89,30.02,29.8,30.02,264500.0,23.047,23.1473,22.9776,23.1473,264500.0
2010-05-06 15:30:00,30.02,30.23,30.01,30.23,511900.0,23.1473,23.3092,23.1396,23.3092,511900.0
2010-05-06 15:35:00,30.23,30.3,30.15,30.19,322600.0,23.3092,23.3632,23.2475,23.2784,322600.0
2010-05-06 15:40:00,30.19,30.22,30.15,30.17,296000.0,23.2784,23.3015,23.2475,23.2629,296000.0
2010-05-06 15:45:00,30.18,30.33,30.16,30.26,496000.0,23.2706,23.3863,23.2552,23.3323,496000.0
2010-05-06 15:50:00,30.25,30.28,30.19,30.27,521200.0,23.3246,23.3478,23.2784,23.34,521200.0
2010-05-06 15:55:00,30.27,30.27,30.08,30.12,1703500.0,23.34,23.34,23.1935,23.2244,1703500.0
2010-05-07 09:30:00,30.14,30.14,29.84,29.97,270200.0,23.2398,23.2398,23.0085,23.1087,270200.0
2010-05-07 09:35:00,29.96,30.06,29.91,30.02,158700.0,23.101,23.1781,23.0625,23.1473,158700.0
2010-05-07 09:40:00,30.01,30.06,29.97,30.05,389600.0,23.1396,23.1781,23.1087,23.1704,389600.0
2010-05-07 09:45:00,30.05,30.07,29.97,29.98,275500.0,23.1704,23.1858,23.1087,23.1164,275500.0
2010-05-07 09:50:00,29.98,30.08,29.97,30.01,254600.0,23.1164,23.1935,23.1087,23.1396,254600.0
2010-05-07 09:55:00,30.01,30.08,29.95,29.95,272800.0,23.1396,23.1935,23.0933,23.0933,272800.0
2010-05-07 10:00:00,29.95,29.97,29.81,29.82,493000.0,23.0933,23.1087,22.9854,22.9931,493000.0
2010-05-07 10:05:00,29.83,29.9,29.81,29.84,379700.0,23.0008,23.0548,22.9854,23.0085,379700.0
2010-05-07 10:10:00,29.84,29.91,29.78,29.85,427700.0,23.0085,23.0625,22.9622,23.0162,427700.0
2010-05-07 10:15:00,29.84,29.86,29.78,29.8,168200.0,23.0085,23.0239,22.9622,22.9776,168200.0
2010-05-07 10:20:00,29.79,29.79,29.67,29.68,517900.0,22.9699,22.9699,22.8774,22.8851,517900.0
2010-05-07 10:25:00,29.68,29.71,29.34,29.45,850200.0,22.8851,22.9083,22.623,22.7078,850200.0
2010-05-07 10:30:00,29.46,29.64,29.43,29.44,739100.0,22.7155,22.8543,22.6924,22.7001,739100.0
2010-05-07 10:35:00,29.44,29.65,29.44,29.59,373500.0,22.7001,22.862,22.7001,22.8157,373500.0
2010-05-07 10:40:00,29.59,29.61,29.42,29.44,306400.0,22.8157,22.8311,22.6846,22.7001,306400.0
2010-05-07 10:45:00,29.46,29.6,29.43,29.57,376300.0,22.7155,22.8234,22.6924,22.8003,376300.0
2010-05-07 10:50:00,29.57,29.65,29.51,29.64,248700.0,22.8003,22.862,22.754,22.8543,248700.0
2010-05-07 10:55:00,29.63,29.65,29.57,29.57,226800.0,22.8466,22.862,22.8003,22.8003,226800.0
2010-05-07 11:00:00,29.57,29.65,29.53,29.59,323300.0,22.8003,22.862,22.7695,22.8157,323300.0
2010-05-07 11:05:00,29.59,29.76,29.59,29.76,363600.0,22.8157,22.9468,22.8157,22.9468,363600.0
2010-05-07 11:10:00,29.75,29.84,29.74,29.82,117300.0,22.9391,23.0085,22.9314,22.9931,117300.0
2010-05-07 11:15:00,29.82,30.08,29.81,29.95,501700.0,22.9931,23.1935,22.9854,23.0933,501700.0
2010-05-07 11:20:00,29.96,29.98,29.86,29.86,209900.0,23.101,23.1164,23.0239,23.0239,209900.0
2010-05-07 11:25:00,29.85,29.85,29.74,29.79,227800.0,23.0162,23.0162,22.9314,22.9699,227800.0
2010-05-07 11:30:00,29.78,29.78,29.64,29.71,203900.0,22.9622,22.9622,22.8543,22.9083,203900.0
2010-05-07 11:35:00,29.69,29.76,29.68,29.73,101900.0,22.8928,22.9468,22.8851,22.9237,101900.0
2010-05-07 11:40:00,29.73,29.83,29.72,29.83,233300.0,22.9237,23.0008,22.916,23.0008,233300.0
2010-05-07 11:45:00,29.83,29.97,29.82,29.95,170600.0,23.0008,23.1087,22.9931,23.0933,170600.0
2010-05-07 11:50:00,29.95,29.95,29.81,29.89,179200.0,23.0933,23.0933,22.9854,23.047,179200.0
2010-05-07 11:55:00,29.89,29.92,29.86,29.91,42900.0,23.047,23.0702,23.0239,23.0625,42900.0
2010-05-07 12:00:00,29.92,29.95,29.85,29.9,142000.0,23.0702,23.0933,23.0162,23.0548,142000.0
2010-05-07 12:05:00,29.9,30.0,29.9,29.99,54700.0,23.0548,23.1319,23.0548,23.1241,54700.0
2010-05-07 12:10:00,29.98,29.99,29.92,29.99,96800.0,23.1164,23.1241,23.0702,23.1241,96800.0
2010-05-07 12:15:00,29.99,30.04,29.98,30.0,138100.0,23.1241,23.1627,23.1164,23.1319,138100.0
2010-05-07 12:20:00,30.0,30.05,29.96,29.96,128900.0,23.1319,23.1704,23.101,23.101,128900.0
2010-05-07 12:25:00,29.96,29.98,29.84,29.85,281800.0,23.101,23.1164,23.0085,23.0162,281800.0
2010-05-07 12:30:00,29.85,29.86,29.77,29.8,174800.0,23.0162,23.0239,22.9545,22.9776,174800.0
2010-05-07 12:35:00,29.79,29.9,29.79,29.85,96700.0,22.9699,23.0548,22.9699,23.0162,96700.0
2010-05-07 12:40:00,29.86,29.92,29.86,29.88,47100.0,23.0239,23.0702,23.0239,23.0393,47100.0
2010-05-07 12:45:00,29.88,29.94,29.85,29.87,83000.0,23.0393,23.0856,23.0162,23.0316,83000.0
2010-05-07 12:50:00,29.88,29.93,29.83,29.85,96900.0,23.0393,23.0779,23.0008,23.0162,96900.0
2010-05-07 12:55:00,29.85,29.87,29.81,29.81,80800.0,23.0162,23.0316,22.9854,22.9854,80800.0
2010-05-07 13:00:00,29.82,29.86,29.81,29.84,97900.0,22.9931,23.0239,22.9854,23.0085,97900.0
2010-05-07 13:05:00,29.83,29.84,29.75,29.76,45100.0,23.0008,23.0085,22.9391,22.9468,45100.0
2010-05-07 13:10:00,29.76,29.78,29.7,29.74,131300.0,22.9468,22.9622,22.9005,22.9314,131300.0
2010-05-07 13:15:00,29.74,29.86,29.74,29.81,110100.0,22.9314,23.0239,22.9314,22.9854,110100.0
2010-05-07 13:20:00,29.82,29.83,29.79,29.81,30700.0,22.9931,23.0008,22.9699,22.9854,30700.0
2010-05-07 13:25:00,29.8,29.84,29.78,29.79,95700.0,22.9776,23.0085,22.9622,22.9699,95700.0
2010-05-07 13:30:00,29.79,29.86,29.78,29.86,39600.0,22.9699,23.0239,22.9622,23.0239,39600.0
2010-05-07 13:35:00,29.86,29.88,29.82,29.85,14200.0,23.0239,23.0393,22.9931,23.0162,14200.0
2010-05-07 13:40:00,29.85,29.94,29.85,29.93,54300.0,23.0162,23.0856,23.0162,23.0779,54300.0
2010-05-07 13:45:00,29.94,29.96,29.92,29.93,45900.0,23.0856,23.101,23.0702,23.0779,45900.0
2010-05-07 13:50:00,29.93,29.93,29.89,29.89,41800.0,23.0779,23.0779,23.047,23.047,41800.0
2010-05-07 13:55:00,29.89,29.91,29.86,29.88,163500.0,23.047,23.0625,23.0239,23.0393,163500.0
2010-05-07 14:00:00,29.89,29.91,29.83,29.85,175200.0,23.047,23.0625,23.0008,23.0162,175200.0
2010-05-07 14:05:00,29.85,29.89,29.8,29.84,83800.0,23.0162,23.047,22.9776,23.0085,83800.0
2010-05-07 14:10:00,29.83,29.85,29.75,29.77,458700.0,23.0008,23.0162,22.9391,22.9545,458700.0
2010-05-07 14:15:00,29.77,29.85,29.77,29.85,38100.0,22.9545,23.0162,22.9545,23.0162,38100.0
2010-05-07 14:20:00,29.85,29.85,29.8,29.8,30500.0,23.0162,23.0162,22.9776,22.9776,30500.0
2010-05-07 14:25:00,29.79,29.79,29.71,29.72,217300.0,22.9699,22.9699,22.9083,22.916,217300.0
2010-05-07 14:30:00,29.71,29.73,29.7,29.7,91500.0,22.9083,22.9237,22.9005,22.9005,91500.0
2010-05-07 14:35:00,29.71,29.78,29.71,29.76,89100.0,22.9083,22.9622,22.9083,22.9468,89100.0
2010-05-07 14:40:00,29.76,29.83,29.75,29.8,97900.0,22.9468,23.0008,22.9391,22.9776,97900.0
2010-05-07 14:45:00,29.79,29.8,29.75,29.75,402900.0,22.9699,22.9776,22.9391,22.9391,402900.0
2010-05-07 14:50:00,29.74,29.76,29.7,29.73,129100.0,22.9314,22.9468,22.9005,22.9237,129100.0
2010-05-07 14:55:00,29.73,29.77,29.72,29.77,213200.0,22.9237,22.9545,22.916,22.9545,213200.0
2010-05-07 15:00:00,29.76,29.78,29.69,29.75,467900.0,22.9468,22.9622,22.8928,22.9391,467900.0
2010-05-07 15:05:00,29.75,29.77,29.66,29.67,235800.0,22.9391,22.9545,22.8697,22.8774,235800.0
2010-05-07 15:10:00,29.67,29.69,29.63,29.65,226300.0,22.8774,22.8928,22.8466,22.862,226300.0
2010-05-07 15:15:00,29.65,29.74,29.62,29.74,409200.0,22.862,22.9314,22.8389,22.9314,409200.0
2010-05-07 15:20:00,29.74,29.78,29.72,29.75,153700.0,22.9314,22.9622,22.916,22.9391,153700.0
2010-05-07 15:25:00,29.75,29.75,29.68,29.69,186800.0,22.9391,22.9391,22.8851,22.8928,186800.0
2010-05-07 15:30:00,29.7,29.7,29.57,29.61,222400.0,22.9005,22.9005,22.8003,22.8311,222400.0
2010-05-07 15:35:00,29.62,29.65,29.6,29.64,240500.0,22.8389,22.862,22.8234,22.8543,240500.0
2010-05-07 15:40:00,29.63,29.76,29.63,29.7,336700.0,22.8466,22.9468,22.8466,22.9005,336700.0
2010-05-07 15:45:00,29.7,29.75,29.66,29.7,510200.0,22.9005,22.9391,22.8697,22.9005,510200.0
2010-05-07 15:50:00,29.7,29.7,29.64,29.65,363800.0,22.9005,22.9005,22.8543,22.862,363800.0
2010-05-07 15:55:00,29.66,29.78,29.65,29.71,915800.0,22.8697,22.9622,22.862,22.9083,915800.0
2010-05-10 09:30:00,30.24,30.58,30.24,30.55,284300.0,23.3169,23.5791,23.3169,23.5559,284300.0
2010-05-10 09:35:00,30.55,30.73,30.52,30.71,610600.0,23.5559,23.6947,23.5328,23.6793,610600.0
2010-05-10 09:40:00,30.71,30.83,30.7,30.77,330200.0,23.6793,23.7718,23.6716,23.7256,330200.0
2010-05-10 09:45:00,30.78,30.81,30.74,30.78,229700.0,23.7333,23.7564,23.7024,23.7333,229700.0
2010-05-10 09:50:00,30.77,30.8,30.7,30.71,173900.0,23.7256,23.7487,23.6716,23.6793,173900.0
2010-05-10 09:55:00,30.71,30.72,30.63,30.64,471300.0,23.6793,23.687,23.6176,23.6253,471300.0
2010-05-10 10:00:00,30.64,30.65,30.61,30.64,213600.0,23.6253,23.633,23.6022,23.6253,213600.0
2010-05-10 10:05:00,30.64,30.67,30.6,30.62,298000.0,23.6253,23.6485,23.5945,23.6099,298000.0
2010-05-10 10:10:00,30.62,30.7,30.6,30.67,390500.0,23.6099,23.6716,23.5945,23.6485,390500.0
2010-05-10 10:15:00,30.67,30.69,30.62,30.63,219900.0,23.6485,23.6639,23.6099,23.6176,219900.0
2010-05-10 10:20:00,30.63,30.65,30.53,30.58,401800.0,23.6176,23.633,23.5405,23.5791,401800.0
2010-05-10 10:25:00,30.57,30.57,30.48,30.48,414000.0,23.5714,23.5714,23.502,23.502,414000.0
2010-05-10 10:30:00,30.48,30.54,30.48,30.53,233300.0,23.502,23.5482,23.502,23.5405,233300.0
2010-05-10 10:35:00,30.52,30.52,30.43,30.48,345400.0,23.5328,23.5328,23.4634,23.502,345400.0
2010-05-10 10:40:00,30.48,30.52,30.4,30.41,181700.0,23.502,23.5328,23.4403,23.448,181700.0
2010-05-10 10:45:00,30.41,30.42,30.38,30.42,196700.0,23.448,23.4557,23.4249,23.4557,196700.0
2010-05-10 10:50:00,30.43,30.44,30.38,30.44,139500.0,23.4634,23.4711,23.4249,23.4711,139500.0
2010-05-10 10:55:00,30.44,30.44,30.37,30.4,337900.0,23.4711,23.4711,23.4172,23.4403,337900.0
2010-05-10 11:00:00,30.41,30.5,30.41,30.48,232100.0,23.448,23.5174,23.448,23.502,232100.0
2010-05-10 11:05:00,30.49,30.51,30.46,30.46,112300.0,23.5097,23.5251,23.4865,23.4865,112300.0
2010-05-10 11:10:00,30.46,30.49,30.45,30.48,195900.0,23.4865,23.5097,23.4788,23.502,195900.0
2010-05-10 11:15:00,30.47,30.52,30.46,30.52,53600.0,23.4943,23.5328,23.4865,23.5328,53600.0
2010-05-10 11:20:00,30.52,30.53,30.47,30.5,117100.0,23.5328,23.5405,23.4943,23.5174,117100.0
2010-05-10 11:25:00,30.5,30.54,30.49,30.54,147100.0,23.5174,23.5482,23.5097,23.5482,147100.0
2010-05-10 11:30:00,30.55,30.55,30.5,30.54,165500.0,23.5559,23.5559,23.5174,23.5482,165500.0
2010-05-10 11:35:00,30.54,30.57,30.52,30.57,272000.0,23.5482,23.5714,23.5328,23.5714,272000.0
2010-05-10 11:40:00,30.56,30.58,30.52,30.52,184800.0,23.5637,23.5791,23.5328,23.5328,184800.0
2010-05-10 11:45:00,30.52,30.53,30.47,30.47,85400.0,23.5328,23.5405,23.4943,23.4943,85400.0
2010-05-10 11:50:00,30.47,30.53,30.47,30.52,183200.0,23.4943,23.5405,23.4943,23.5328,183200.0
2010-05-10 11:55:00,30.52,30.53,30.5,30.5,91500.0,23.5328,23.5405,23.5174,23.5174,91500.0
2010-05-10 12:00:00,30.5,30.5,30.48,30.5,46700.0,23.5174,23.5174,23.502,23.5174,46700.0
2010-05-10 12:05:00,30.5,30.5,30.47,30.48,23100.0,23.5174,23.5174,23.4943,23.502,23100.0
2010-05-10 12:10:00,30.47,30.5,30.46,30.5,28700.0,23.4943,23.5174,23.4865,23.5174,28700.0
2010-05-10 12:15:00,30.49,30.5,30.48,30.48,39700.0,23.5097,23.5174,23.502,23.502,39700.0
2010-05-10 12:20:00,30.49,30.5,30.48,30.49,38600.0,23.5097,23.5174,23.502,23.5097,38600.0
2010-05-10 12:25:00,30.49,30.49,30.47,30.47,41200.0,23.5097,23.5097,23.4943,23.4943,41200.0
2010-05-10 12:30:00,30.47,30.49,30.46,30.47,84000.0,23.4943,23.5097,23.4865,23.4943,84000.0
2010-05-10 12:35:00,30.47,30.51,30.47,30.49,60400.0,23.4943,23.5251,23.4943,23.5097,60400.0
2010-05-10 12:40:00,30.49,30.5,30.46,30.46,43400.0,23.5097,23.5174,23.4865,23.4865,43400.0
2010-05-10 12:45:00,30.45,30.48,30.44,30.46,32900.0,23.4788,23.502,23.4711,23.4865,32900.0
2010-05-10 12:50:00,30.46,30.5,30.46,30.48,22000.0,23.4865,23.5174,23.4865,23.502,22000.0
2010-05-10 12:55:00,30.49,30.49,30.45,30.45,29700.0,23.5097,23.5097,23.4788,23.4788,29700.0
2010-05-10 13:00:00,30.45,30.46,30.41,30.41,103800.0,23.4788,23.4865,23.448,23.448,103800.0
2010-05-10 13:05:00,30.41,30.42,30.31,30.33,174000.0,23.448,23.4557,23.3709,23.3863,174000.0
2010-05-10 13:10:00,30.33,30.37,30.28,30.29,561100.0,23.3863,23.4172,23.3478,23.3555,561100.0
2010-05-10 13:15:00,30.29,30.39,30.28,30.38,134400.0,23.3555,23.4326,23.3478,23.4249,134400.0
2010-05-10 13:20:00,30.37,30.39,30.36,30.36,150600.0,23.4172,23.4326,23.4094,23.4094,150600.0
2010-05-10 13:25:00,30.36,30.4,30.33,30.39,200100.0,23.4094,23.4403,23.3863,23.4326,200100.0
2010-05-10 13:30:00,30.39,30.45,30.38,30.45,69400.0,23.4326,23.4788,23.4249,23.4788,69400.0
2010-05-10 13:35:00,30.45,30.46,30.42,30.43,44900.0,23.4788,23.4865,23.4557,23.4634,44900.0
2010-05-10 13:40:00,30.42,30.42,30.33,30.34,84700.0,23.4557,23.4557,23.3863,23.394,84700.0
2010-05-10 13:45:00,30.35,30.39,30.32,30.38,117900.0,23.4017,23.4326,23.3786,23.4249,117900.0
2010-05-10 13:50:00,30.38,30.42,30.38,30.39,112500.0,23.4249,23.4557,23.4249,23.4326,112500.0
2010-05-10 13:55:00,30.39,30.42,30.35,30.35,89300.0,23.4326,23.4557,23.4017,23.4017,89300.0
2010-05-10 14:00:00,30.35,30.35,30.28,30.32,131000.0,23.4017,23.4017,23.3478,23.3786,131000.0
2010-05-10 14:05:00,30.32,30.36,30.32,30.34,45400.0,23.3786,23.4094,23.3786,23.394,45400.0
2010-05-10 14:10:00,30.34,30.35,30.32,30.34,30000.0,23.394,23.4017,23.3786,23.394,30000.0
2010-05-10 14:15:00,30.34,30.34,30.32,30.32,67900.0,23.394,23.394,23.3786,23.3786,67900.0
2010-05-10 14:20:00,30.32,30.39,30.32,30.38,24900.0,23.3786,23.4326,23.3786,23.4249,24900.0
2010-05-10 14:25:00,30.38,30.39,30.35,30.36,35700.0,23.4249,23.4326,23.4017,23.4094,35700.0
2010-05-10 14:30:00,30.35,30.37,30.35,30.37,27200.0,23.4017,23.4172,23.4017,23.4172,27200.0
2010-05-10 14:35:00,30.37,30.4,30.34,30.34,56900.0,23.4172,23.4403,23.394,23.394,56900.0
2010-05-10 14:40:00,30.33,30.38,30.32,30.36,115100.0,23.3863,23.4249,23.3786,23.4094,115100.0
2010-05-10 14:45:00,30.36,30.38,30.35,30.37,29500.0,23.4094,23.4249,23.4017,23.4172,29500.0
2010-05-10 14:50:00,30.37,30.4,30.37,30.39,39500.0,23.4172,23.4403,23.4172,23.4326,39500.0
2010-05-10 14:55:00,30.39,30.41,30.38,30.39,65100.0,23.4326,23.448,23.4249,23.4326,65100.0
2010-05-10 15:00:00,30.39,30.4,30.35,30.36,50500.0,23.4326,23.4403,23.4017,23.4094,50500.0
2010-05-10 15:05:00,30.36,30.37,30.3,30.3,127600.0,23.4094,23.4172,23.3632,23.3632,127600.0
2010-05-10 15:10:00,30.3,30.32,30.29,30.31,99800.0,23.3632,23.3786,23.3555,23.3709,99800.0
2010-05-10 15:15:00,30.31,30.35,30.29,30.32,88000.0,23.3709,23.4017,23.3555,23.3786,88000.0
2010-05-10 15:20:00,30.32,30.33,30.3,30.32,55300.0,23.3786,23.3863,23.3632,23.3786,55300.0
2010-05-10 15:25:00,30.32,30.38,30.32,30.36,49000.0,23.3786,23.4249,23.3786,23.4094,49000.0
2010-05-10 15:30:00,30.37,30.37,30.33,30.34,193700.0,23.4172,23.4172,23.3863,23.394,193700.0
2010-05-10 15:35:00,30.34,30.36,30.32,30.36,111900.0,23.394,23.4094,23.3786,23.4094,111900.0
2010-05-10 15:40:00,30.36,30.39,30.36,30.38,119700.0,23.4094,23.4326,23.4094,23.4249,119700.0
2010-05-10 15:45:00,30.38,30.41,30.38,30.39,217800.0,23.4249,23.448,23.4249,23.4326,217800.0
2010-05-10 15:50:00,30.39,30.51,30.38,30.51,290200.0,23.4326,23.5251,23.4249,23.5251,290200.0
2010-05-10 15:55:00,30.5,30.56,30.5,30.51,1083700.0,23.5174,23.5637,23.5174,23.5251,1083700.0
2010-05-11 09:30:00,30.31,30.35,30.24,30.35,232700.0,23.3709,23.4017,23.3169,23.4017,232700.0
2010-05-11 09:35:00,30.34,30.42,30.26,30.42,93000.0,23.394,23.4557,23.3323,23.4557,93000.0
2010-05-11 09:40:00,30.42,30.43,30.38,30.41,166600.0,23.4557,23.4634,23.4249,23.448,166600.0
2010-05-11 09:45:00,30.41,30.43,30.38,30.38,148500.0,23.448,23.4634,23.4249,23.4249,148500.0
2010-05-11 09:50:00,30.38,30.45,30.38,30.43,163500.0,23.4249,23.4788,23.4249,23.4634,163500.0
2010-05-11 09:55:00,30.43,30.49,30.43,30.49,57100.0,23.4634,23.5097,23.4634,23.5097,57100.0
2010-05-11 10:00:00,30.49,30.55,30.48,30.55,92200.0,23.5097,23.5559,23.502,23.5559,92200.0
2010-05-11 10:05:00,30.54,30.6,30.54,30.58,139200.0,23.5482,23.5945,23.5482,23.5791,139200.0
2010-05-11 10:10:00,30.58,30.63,30.56,30.63,233300.0,23.5791,23.6176,23.5637,23.6176,233300.0
2010-05-11 10:15:00,30.64,30.66,30.57,30.58,223400.0,23.6253,23.6408,23.5714,23.5791,223400.0
2010-05-11 10:20:00,30.56,30.59,30.54,30.54,97300.0,23.5637,23.5868,23.5482,23.5482,97300.0
2010-05-11 10:25:00,30.55,30.57,30.53,30.53,48100.0,23.5559,23.5714,23.5405,23.5405,48100.0
2010-05-11 10:30:00,30.51,30.52,30.48,30.5,55300.0,23.5251,23.5328,23.502,23.5174,55300.0
2010-05-11 10:35:00,30.51,30.52,30.48,30.5,24800.0,23.5251,23.5328,23.502,23.5174,24800.0
2010-05-11 10:40:00,30.51,30.55,30.51,30.52,166500.0,23.5251,23.5559,23.5251,23.5328,166500.0
2010-05-11 10:45:00,30.52,30.56,30.51,30.56,41200.0,23.5328,23.5637,23.5251,23.5637,41200.0
2010-05-11 10:50:00,30.55,30.55,30.5,30.51,81800.0,23.5559,23.5559,23.5174,23.5251,81800.0
2010-05-11 10:55:00,30.5,30.52,30.49,30.5,40400.0,23.5174,23.5328,23.5097,23.5174,40400.0
2010-05-11 11:00:00,30.5,30.54,30.5,30.54,52800.0,23.5174,23.5482,23.5174,23.5482,52800.0
2010-05-11 11:05:00,30.53,30.57,30.53,30.57,68100.0,23.5405,23.5714,23.5405,23.5714,68100.0
2010-05-11 11:10:00,30.57,30.59,30.55,30.59,109600.0,23.5714,23.5868,23.5559,23.5868,109600.0
2010-05-11 11:15:00,30.58,30.58,30.55,30.57,50900.0,23.5791,23.5791,23.5559,23.5714,50900.0
2010-05-11 11:20:00,30.56,30.57,30.52,30.52,166400.0,23.5637,23.5714,23.5328,23.5328,166400.0
2010-05-11 11:25:00,30.52,30.55,30.51,30.55,75100.0,23.5328,23.5559,23.5251,23.5559,75100.0
2010-05-11 11:30:00,30.55,30.55,30.51,30.55,51300.0,23.5559,23.5559,23.5251,23.5559,51300.0
2010-05-11 11:35:00,30.55,30.6,30.55,30.6,209900.0,23.5559,23.5945,23.5559,23.5945,209900.0
2010-05-11 11:40:00,30.6,30.62,30.59,30.59,36100.0,23.5945,23.6099,23.5868,23.5868,36100.0
2010-05-11 11:45:00,30.6,30.61,30.55,30.55,44100.0,23.5945,23.6022,23.5559,23.5559,44100.0
2010-05-11 11:50:00,30.55,30.58,30.54,30.58,25300.0,23.5559,23.5791,23.5482,23.5791,25300.0
2010-05-11 11:55:00,30.57,30.59,30.55,30.56,56400.0,23.5714,23.5868,23.5559,23.5637,56400.0
2010-05-11 12:00:00,30.55,30.58,30.55,30.57,45900.0,23.5559,23.5791,23.5559,23.5714,45900.0
2010-05-11 12:05:00,30.57,30.63,30.56,30.63,127300.0,23.5714,23.6176,23.5637,23.6176,127300.0
2010-05-11 12:10:00,30.62,30.62,30.59,30.59,22300.0,23.6099,23.6099,23.5868,23.5868,22300.0
2010-05-11 12:15:00,30.58,30.62,30.58,30.59,21400.0,23.5791,23.6099,23.5791,23.5868,21400.0
2010-05-11 12:20:00,30.6,30.6,30.57,30.57,48900.0,23.5945,23.5945,23.5714,23.5714,48900.0
2010-05-11 12:25:00,30.57,30.59,30.56,30.59,26200.0,23.5714,23.5868,23.5637,23.5868,26200.0
2010-05-11 12:30:00,30.58,30.59,30.56,30.58,26700.0,23.5791,23.5868,23.5637,23.5791,26700.0
2010-05-11 12:35:00,30.58,30.6,30.58,30.59,43400.0,23.5791,23.5945,23.5791,23.5868,43400.0
2010-05-11 12:40:00,30.59,30.63,30.59,30.62,99600.0,23.5868,23.6176,23.5868,23.6099,99600.0
2010-05-11 12:45:00,30.62,30.65,30.62,30.64,94000.0,23.6099,23.633,23.6099,23.6253,94000.0
2010-05-11 12:50:00,30.64,30.65,30.63,30.63,36000.0,23.6253,23.633,23.6176,23.6176,36000.0
2010-05-11 12:55:00,30.62,30.63,30.62,30.63,25400.0,23.6099,23.6176,23.6099,23.6176,25400.0
2010-05-11 13:00:00,30.63,30.63,30.61,30.62,26400.0,23.6176,23.6176,23.6022,23.6099,26400.0
2010-05-11 13:05:00,30.61,30.62,30.6,30.62,62500.0,23.6022,23.6099,23.5945,23.6099,62500.0
2010-05-11 13:10:00,30.63,30.63,30.6,30.61,48100.0,23.6176,23.6176,23.5945,23.6022,48100.0
2010-05-11 13:15:00,30.6,30.63,30.6,30.6,29600.0,23.5945,23.6176,23.5945,23.5945,29600.0
2010-05-11 13:20:00,30.6,30.64,30.6,30.63,128100.0,23.5945,23.6253,23.5945,23.6176,128100.0
2010-05-11 13:25:00,30.63,30.63,30.61,30.63,54200.0,23.6176,23.6176,23.6022,23.6176,54200.0
2010-05-11 13:30:00,30.63,30.66,30.62,30.64,75300.0,23.6176,23.6408,23.6099,23.6253,75300.0
2010-05-11 13:35:00,30.64,30.64,30.61,30.62,42400.0,23.6253,23.6253,23.6022,23.6099,42400.0
2010-05-11 13:40:00,30.62,30.68,30.61,30.68,48400.0,23.6099,23.6562,23.6022,23.6562,48400.0
2010-05-11 13:45:00,30.68,30.76,30.68,30.74,148500.0,23.6562,23.7179,23.6562,23.7024,148500.0
2010-05-11 13:50:00,30.74,30.75,30.73,30.73,29800.0,23.7024,23.7102,23.6947,23.6947,29800.0
2010-05-11 13:55:00,30.73,30.74,30.7,30.7,32000.0,23.6947,23.7024,23.6716,23.6716,32000.0
2010-05-11 14:00:00,30.71,30.71,30.69,30.71,21600.0,23.6793,23.6793,23.6639,23.6793,21600.0
2010-05-11 14:05:00,30.71,30.72,30.67,30.67,36200.0,23.6793,23.687,23.6485,23.6485,36200.0
2010-05-11 14:10:00,30.67,30.67,30.6,30.62,213100.0,23.6485,23.6485,23.5945,23.6099,213100.0
2010-05-11 14:15:00,30.62,30.63,30.55,30.56,106700.0,23.6099,23.6176,23.5559,23.5637,106700.0
2010-05-11 14:20:00,30.57,30.64,30.57,30.64,132300.0,23.5714,23.6253,23.5714,23.6253,132300.0
2010-05-11 14:25:00,30.64,30.65,30.58,30.59,57200.0,23.6253,23.633,23.5791,23.5868,57200.0
2010-05-11 14:30:00,30.59,30.59,30.51,30.55,172700.0,23.5868,23.5868,23.5251,23.5559,172700.0
2010-05-11 14:35:00,30.56,30.56,30.51,30.53,120600.0,23.5637,23.5637,23.5251,23.5405,120600.0
2010-05-11 14:40:00,30.53,30.53,30.5,30.53,73400.0,23.5405,23.5405,23.5174,23.5405,73400.0
2010-05-11 14:45:00,30.53,30.62,30.52,30.59,114400.0,23.5405,23.6099,23.5328,23.5868,114400.0
2010-05-11 14:50:00,30.59,30.61,30.59,30.6,173000.0,23.5868,23.6022,23.5868,23.5945,173000.0
2010-05-11 14:55:00,30.59,30.59,30.53,30.54,80800.0,23.5868,23.5868,23.5405,23.5482,80800.0
2010-05-11 15:00:00,30.54,30.54,30.46,30.53,250100.0,23.5482,23.5482,23.4865,23.5405,250100.0
2010-05-11 15:05:00,30.53,30.54,30.5,30.5,101400.0,23.5405,23.5482,23.5174,23.5174,101400.0
2010-05-11 15:10:00,30.49,30.52,30.48,30.52,111700.0,23.5097,23.5328,23.502,23.5328,111700.0
2010-05-11 15:15:00,30.52,30.53,30.44,30.45,171900.0,23.5328,23.5405,23.4711,23.4788,171900.0
2010-05-11 15:20:00,30.44,30.53,30.42,30.53,588100.0,23.4711,23.5405,23.4557,23.5405,588100.0
2010-05-11 15:25:00,30.52,30.55,30.52,30.54,82800.0,23.5328,23.5559,23.5328,23.5482,82800.0
2010-05-11 15:30:00,30.55,30.55,30.5,30.52,225400.0,23.5559,23.5559,23.5174,23.5328,225400.0
2010-05-11 15:35:00,30.52,30.58,30.52,30.57,270400.0,23.5328,23.5791,23.5328,23.5714,270400.0
2010-05-11 15:40:00,30.57,30.57,30.54,30.54,174500.0,23.5714,23.5714,23.5482,23.5482,174500.0
2010-05-11 15:45:00,30.55,30.59,30.54,30.54,326100.0,23.5559,23.5868,23.5482,23.5482,326100.0
2010-05-11 15:50:00,30.53,30.55,30.48,30.5,240300.0,23.5405,23.5559,23.502,23.5174,240300.0
2010-05-11 15:55:00,30.51,30.52,30.46,30.47,505600.0,23.5251,23.5328,23.4865,23.4943,505600.0
2010-05-12 09:30:00,30.72,30.72,30.48,30.51,60800.0,23.687,23.687,23.502,23.5251,60800.0
2010-05-12 09:35:00,30.52,30.53,30.45,30.53,95200.0,23.5328,23.5405,23.4788,23.5405,95200.0
2010-05-12 09:40:00,30.52,30.52,30.42,30.47,251600.0,23.5328,23.5328,23.4557,23.4943,251600.0
2010-05-12 09:45:00,30.47,30.51,30.47,30.49,45500.0,23.4943,23.5251,23.4943,23.5097,45500.0
2010-05-12 09:50:00,30.5,30.52,30.49,30.51,30500.0,23.5174,23.5328,23.5097,23.5251,30500.0
2010-05-12 09:55:00,30.51,30.58,30.5,30.58,45600.0,23.5251,23.5791,23.5174,23.5791,45600.0
2010-05-12 10:00:00,30.57,30.6,30.57,30.59,91600.0,23.5714,23.5945,23.5714,23.5868,91600.0
2010-05-12 10:05:00,30.6,30.63,30.57,30.61,53900.0,23.5945,23.6176,23.5714,23.6022,53900.0
2010-05-12 10:10:00,30.6,30.63,30.58,30.59,63000.0,23.5945,23.6176,23.5791,23.5868,63000.0
2010-05-12 10:15:00,30.59,30.62,30.58,30.59,26700.0,23.5868,23.6099,23.5791,23.5868,26700.0
2010-05-12 10:20:00,30.59,30.63,30.59,30.6,20700.0,23.5868,23.6176,23.5868,23.5945,20700.0
2010-05-12 10:25:00,30.6,30.61,30.58,30.61,25600.0,23.5945,23.6022,23.5791,23.6022,25600.0
2010-05-12 10:30:00,30.61,30.61,30.58,30.58,31300.0,23.6022,23.6022,23.5791,23.5791,31300.0
2010-05-12 10:35:00,30.59,30.6,30.53,30.54,58500.0,23.5868,23.5945,23.5405,23.5482,58500.0
2010-05-12 10:40:00,30.55,30.59,30.55,30.59,34100.0,23.5559,23.5868,23.5559,23.5868,34100.0
2010-05-12 10:45:00,30.59,30.61,30.58,30.61,42200.0,23.5868,23.6022,23.5791,23.6022,42200.0
2010-05-12 10:50:00,30.6,30.61,30.59,30.59,36200.0,23.5945,23.6022,23.5868,23.5868,36200.0
2010-05-12 10:55:00,30.59,30.62,30.58,30.6,34300.0,23.5868,23.6099,23.5791,23.5945,34300.0
2010-05-12 11:00:00,30.61,30.65,30.61,30.63,284500.0,23.6022,23.633,23.6022,23.6176,284500.0
2010-05-12 11:05:00,30.64,30.65,30.61,30.61,58200.0,23.6253,23.633,23.6022,23.6022,58200.0
2010-05-12 11:10:00,30.61,30.62,30.58,30.58,66300.0,23.6022,23.6099,23.5791,23.5791,66300.0
2010-05-12 11:15:00,30.59,30.6,30.51,30.54,62600.0,23.5868,23.5945,23.5251,23.5482,62600.0
2010-05-12 11:20:00,30.54,30.57,30.52,30.52,94500.0,23.5482,23.5714,23.5328,23.5328,94500.0
2010-05-12 11:25:00,30.53,30.55,30.5,30.5,77800.0,23.5405,23.5559,23.5174,23.5174,77800.0
2010-05-12 11:30:00,30.5,30.55,30.5,30.54,83000.0,23.5174,23.5559,23.5174,23.5482,83000.0
2010-05-12 11:35:00,30.54,30.56,30.52,30.55,40000.0,23.5482,23.5637,23.5328,23.5559,40000.0
2010-05-12 11:40:00,30.56,30.56,30.52,30.54,30100.0,23.5637,23.5637,23.5328,23.5482,30100.0
2010-05-12 11:45:00,30.55,30.56,30.52,30.53,82100.0,23.5559,23.5637,23.5328,23.5405,82100.0
2010-05-12 11:50:00,30.53,30.6,30.51,30.53,71800.0,23.5405,23.5945,23.5251,23.5405,71800.0
2010-05-12 11:55:00,30.54,30.58,30.54,30.58,43900.0,23.5482,23.5791,23.5482,23.5791,43900.0
2010-05-12 12:00:00,30.58,30.59,30.56,30.56,70800.0,23.5791,23.5868,23.5637,23.5637,70800.0
2010-05-12 12:05:00,30.56,30.57,30.56,30.56,80900.0,23.5637,23.5714,23.5637,23.5637,80900.0
2010-05-12 12:10:00,30.56,30.59,30.56,30.58,52700.0,23.5637,23.5868,23.5637,23.5791,52700.0
2010-05-12 12:15:00,30.58,30.59,30.58,30.59,35500.0,23.5791,23.5868,23.5791,23.5868,35500.0
2010-05-12 12:20:00,30.59,30.59,30.55,30.56,208400.0,23.5868,23.5868,23.5559,23.5637,208400.0
2010-05-12 12:25:00,30.57,30.58,30.56,30.58,31100.0,23.5714,23.5791,23.5637,23.5791,31100.0
2010-05-12 12:30:00,30.58,30.6,30.58,30.58,30300.0,23.5791,23.5945,23.5791,23.5791,30300.0
2010-05-12 12:35:00,30.58,30.59,30.57,30.59,18700.0,23.5791,23.5868,23.5714,23.5868,18700.0
2010-05-12 12:40:00,30.6,30.6,30.58,30.58,117700.0,23.5945,23.5945,23.5791,23.5791,117700.0
2010-05-12 12:45:00,30.58,30.58,30.56,30.58,25800.0,23.5791,23.5791,23.5637,23.5791,25800.0
2010-05-12 12:50:00,30.57,30.58,30.57,30.57,23600.0,23.5714,23.5791,23.5714,23.5714,23600.0
2010-05-12 12:55:00,30.58,30.6,30.57,30.6,112900.0,23.5791,23.5945,23.5714,23.5945,112900.0
2010-05-12 13:00:00,30.6,30.62,30.59,30.61,29100.0,23.5945,23.6099,23.5868,23.6022,29100.0
2010-05-12 13:05:00,30.62,30.64,30.62,30.62,27400.0,23.6099,23.6253,23.6099,23.6099,27400.0
2010-05-12 13:10:00,30.63,30.64,30.62,30.63,17300.0,23.6176,23.6253,23.6099,23.6176,17300.0
2010-05-12 13:15:00,30.64,30.66,30.64,30.64,68700.0,23.6253,23.6408,23.6253,23.6253,68700.0
2010-05-12 13:20:00,30.64,30.65,30.61,30.61,112800.0,23.6253,23.633,23.6022,23.6022,112800.0
2010-05-12 13:25:00,30.61,30.62,30.59,30.62,111100.0,23.6022,23.6099,23.5868,23.6099,111100.0
2010-05-12 13:30:00,30.62,30.63,30.61,30.61,77800.0,23.6099,23.6176,23.6022,23.6022,77800.0
2010-05-12 13:35:00,30.6,30.63,30.59,30.62,42800.0,23.5945,23.6176,23.5868,23.6099,42800.0
2010-05-12 13:40:00,30.61,30.61,30.58,30.59,100100.0,23.6022,23.6022,23.5791,23.5868,100100.0
2010-05-12 13:45:00,30.59,30.62,30.59,30.61,24800.0,23.5868,23.6099,23.5868,23.6022,24800.0
2010-05-12 13:50:00,30.61,30.63,30.61,30.61,40200.0,23.6022,23.6176,23.6022,23.6022,40200.0
2010-05-12 13:55:00,30.61,30.63,30.6,30.61,60400.0,23.6022,23.6176,23.5945,23.6022,60400.0
2010-05-12 14:00:00,30.6,30.62,30.6,30.61,26900.0,23.5945,23.6099,23.5945,23.6022,26900.0
2010-05-12 14:05:00,30.61,30.64,30.61,30.62,20400.0,23.6022,23.6253,23.6022,23.6099,20400.0
2010-05-12 14:10:00,30.62,30.64,30.62,30.63,28200.0,23.6099,23.6253,23.6099,23.6176,28200.0
2010-05-12 14:15:00,30.63,30.67,30.63,30.67,223100.0,23.6176,23.6485,23.6176,23.6485,223100.0
2010-05-12 14:20:00,30.67,30.69,30.65,30.68,28900.0,23.6485,23.6639,23.633,23.6562,28900.0
2010-05-12 14:25:00,30.69,30.69,30.68,30.69,38300.0,23.6639,23.6639,23.6562,23.6639,38300.0
2010-05-12 14:30:00,30.69,30.71,30.67,30.68,128700.0,23.6639,23.6793,23.6485,23.6562,128700.0
2010-05-12 14:35:00,30.68,30.69,30.66,30.66,30600.0,23.6562,23.6639,23.6408,23.6408,30600.0
2010-05-12 14:40:00,30.67,30.68,30.65,30.67,44000.0,23.6485,23.6562,23.633,23.6485,44000.0
2010-05-12 14:45:00,30.67,30.68,30.67,30.68,45100.0,23.6485,23.6562,23.6485,23.6562,45100.0
2010-05-12 14:50:00,30.67,30.68,30.63,30.65,91600.0,23.6485,23.6562,23.6176,23.633,91600.0
2010-05-12 14:55:00,30.65,30.67,30.64,30.67,18000.0,23.633,23.6485,23.6253,23.6485,18000.0
2010-05-12 15:00:00,30.66,30.71,30.66,30.71,182200.0,23.6408,23.6793,23.6408,23.6793,182200.0
2010-05-12 15:05:00,30.71,30.72,30.7,30.7,31400.0,23.6793,23.687,23.6716,23.6716,31400.0
2010-05-12 15:10:00,30.7,30.7,30.68,30.68,94200.0,23.6716,23.6716,23.6562,23.6562,94200.0
2010-05-12 15:15:00,30.69,30.7,30.67,30.68,40100.0,23.6639,23.6716,23.6485,23.6562,40100.0
2010-05-12 15:20:00,30.68,30.68,30.66,30.66,41500.0,23.6562,23.6562,23.6408,23.6408,41500.0
2010-05-12 15:25:00,30.67,30.69,30.66,30.68,54500.0,23.6485,23.6639,23.6408,23.6562,54500.0
2010-05-12 15:30:00,30.68,30.7,30.67,30.68,124500.0,23.6562,23.6716,23.6485,23.6562,124500.0
2010-05-12 15:35:00,30.68,30.68,30.64,30.65,228800.0,23.6562,23.6562,23.6253,23.633,228800.0
2010-05-12 15:40:00,30.65,30.67,30.64,30.66,91700.0,23.633,23.6485,23.6253,23.6408,91700.0
2010-05-12 15:45:00,30.66,30.7,30.66,30.7,104700.0,23.6408,23.6716,23.6408,23.6716,104700.0
2010-05-12 15:50:00,30.7,30.73,30.68,30.73,216600.0,23.6716,23.6947,23.6562,23.6947,216600.0
2010-05-12 15:55:00,30.72,30.73,30.7,30.7,532600.0,23.687,23.6947,23.6716,23.6716,532600.0
2010-05-13 09:30:00,30.6,30.7,30.56,30.56,177700.0,23.5945,23.6716,23.5637,23.5637,177700.0
2010-05-13 09:35:00,30.56,30.61,30.52,30.61,72700.0,23.5637,23.6022,23.5328,23.6022,72700.0
2010-05-13 09:40:00,30.6,30.64,30.57,30.64,26200.0,23.5945,23.6253,23.5714,23.6253,26200.0
2010-05-13 09:45:00,30.65,30.68,30.63,30.67,249400.0,23.633,23.6562,23.6176,23.6485,249400.0
2010-05-13 09:50:00,30.66,30.66,30.63,30.65,60900.0,23.6408,23.6408,23.6176,23.633,60900.0
2010-05-13 09:55:00,30.65,30.68,30.64,30.64,63900.0,23.633,23.6562,23.6253,23.6253,63900.0
2010-05-13 10:00:00,30.64,30.68,30.62,30.67,77700.0,23.6253,23.6562,23.6099,23.6485,77700.0
2010-05-13 10:05:00,30.67,30.68,30.62,30.68,64300.0,23.6485,23.6562,23.6099,23.6562,64300.0
2010-05-13 10:10:00,30.68,30.69,30.64,30.65,39700.0,23.6562,23.6639,23.6253,23.633,39700.0
2010-05-13 10:15:00,30.65,30.7,30.65,30.69,218700.0,23.633,23.6716,23.633,23.6639,218700.0
2010-05-13 10:20:00,30.68,30.68,30.64,30.66,26300.0,23.6562,23.6562,23.6253,23.6408,26300.0
2010-05-13 10:25:00,30.66,30.66,30.62,30.64,32100.0,23.6408,23.6408,23.6099,23.6253,32100.0
2010-05-13 10:30:00,30.64,30.67,30.63,30.64,111100.0,23.6253,23.6485,23.6176,23.6253,111100.0
2010-05-13 10:35:00,30.64,30.69,30.63,30.68,136500.0,23.6253,23.6639,23.6176,23.6562,136500.0
2010-05-13 10:40:00,30.67,30.69,30.67,30.69,38800.0,23.6485,23.6639,23.6485,23.6639,38800.0
2010-05-13 10:45:00,30.69,30.7,30.66,30.67,77600.0,23.6639,23.6716,23.6408,23.6485,77600.0
2010-05-13 10:50:00,30.67,30.67,30.64,30.64,30900.0,23.6485,23.6485,23.6253,23.6253,30900.0
2010-05-13 10:55:00,30.64,30.65,30.62,30.62,64100.0,23.6253,23.633,23.6099,23.6099,64100.0
2010-05-13 11:00:00,30.63,30.63,30.56,30.57,159000.0,23.6176,23.6176,23.5637,23.5714,159000.0
2010-05-13 11:05:00,30.57,30.59,30.56,30.59,34300.0,23.5714,23.5868,23.5637,23.5868,34300.0
2010-05-13 11:10:00,30.59,30.6,30.59,30.6,17900.0,23.5868,23.5945,23.5868,23.5945,17900.0
2010-05-13 11:15:00,30.59,30.61,30.59,30.6,24900.0,23.5868,23.6022,23.5868,23.5945,24900.0
2010-05-13 11:20:00,30.6,30.63,30.6,30.61,57800.0,23.5945,23.6176,23.5945,23.6022,57800.0
2010-05-13 11:25:00,30.61,30.63,30.6,30.62,34800.0,23.6022,23.6176,23.5945,23.6099,34800.0
2010-05-13 11:30:00,30.63,30.63,30.59,30.62,67600.0,23.6176,23.6176,23.5868,23.6099,67600.0
2010-05-13 11:35:00,30.61,30.61,30.55,30.57,187900.0,23.6022,23.6022,23.5559,23.5714,187900.0
2010-05-13 11:40:00,30.57,30.6,30.55,30.58,275200.0,23.5714,23.5945,23.5559,23.5791,275200.0
2010-05-13 11:45:00,30.58,30.58,30.57,30.58,13800.0,23.5791,23.5791,23.5714,23.5791,13800.0
2010-05-13 11:50:00,30.57,30.58,30.53,30.55,87900.0,23.5714,23.5791,23.5405,23.5559,87900.0
2010-05-13 11:55:00,30.54,30.55,30.52,30.54,78100.0,23.5482,23.5559,23.5328,23.5482,78100.0
2010-05-13 12:00:00,30.53,30.56,30.53,30.56,28800.0,23.5405,23.5637,23.5405,23.5637,28800.0
2010-05-13 12:05:00,30.57,30.59,30.55,30.59,34300.0,23.5714,23.5868,23.5559,23.5868,34300.0
2010-05-13 12:10:00,30.58,30.59,30.58,30.58,43700.0,23.5791,23.5868,23.5791,23.5791,43700.0
2010-05-13 12:15:00,30.58,30.62,30.58,30.61,29200.0,23.5791,23.6099,23.5791,23.6022,29200.0
2010-05-13 12:20:00,30.61,30.64,30.61,30.63,17400.0,23.6022,23.6253,23.6022,23.6176,17400.0
2010-05-13 12:25:00,30.63,30.64,30.62,30.63,41000.0,23.6176,23.6253,23.6099,23.6176,41000.0
2010-05-13 12:30:00,30.64,30.64,30.61,30.61,22100.0,23.6253,23.6253,23.6022,23.6022,22100.0
2010-05-13 12:35:00,30.61,30.63,30.61,30.62,4200.0,23.6022,23.6176,23.6022,23.6099,4200.0
2010-05-13 12:40:00,30.62,30.64,30.62,30.64,23400.0,23.6099,23.6253,23.6099,23.6253,23400.0
2010-05-13 12:45:00,30.64,30.65,30.62,30.62,24600.0,23.6253,23.633,23.6099,23.6099,24600.0
2010-05-13 12:50:00,30.61,30.62,30.59,30.62,97700.0,23.6022,23.6099,23.5868,23.6099,97700.0
2010-05-13 12:55:00,30.61,30.62,30.6,30.6,62300.0,23.6022,23.6099,23.5945,23.5945,62300.0
2010-05-13 13:00:00,30.6,30.6,30.58,30.6,64500.0,23.5945,23.5945,23.5791,23.5945,64500.0
2010-05-13 13:05:00,30.6,30.61,30.59,30.61,11100.0,23.5945,23.6022,23.5868,23.6022,11100.0
2010-05-13 13:10:00,30.6,30.63,30.6,30.63,45000.0,23.5945,23.6176,23.5945,23.6176,45000.0
2010-05-13 13:15:00,30.63,30.65,30.63,30.64,66600.0,23.6176,23.633,23.6176,23.6253,66600.0
2010-05-13 13:20:00,30.64,30.64,30.62,30.63,50900.0,23.6253,23.6253,23.6099,23.6176,50900.0
2010-05-13 13:25:00,30.63,30.64,30.62,30.63,36300.0,23.6176,23.6253,23.6099,23.6176,36300.0
2010-05-13 13:30:00,30.63,30.65,30.63,30.63,36800.0,23.6176,23.633,23.6176,23.6176,36800.0
2010-05-13 13:35:00,30.63,30.65,30.61,30.62,22300.0,23.6176,23.633,23.6022,23.6099,22300.0
2010-05-13 13:40:00,30.63,30.64,30.61,30.62,40100.0,23.6176,23.6253,23.6022,23.6099,40100.0
2010-05-13 13:45:00,30.62,30.64,30.62,30.63,17000.0,23.6099,23.6253,23.6099,23.6176,17000.0
2010-05-13 13:50:00,30.64,30.64,30.63,30.64,87100.0,23.6253,23.6253,23.6176,23.6253,87100.0
2010-05-13 13:55:00,30.64,30.65,30.63,30.63,11900.0,23.6253,23.633,23.6176,23.6176,11900.0
2010-05-13 14:00:00,30.63,30.66,30.63,30.66,80200.0,23.6176,23.6408,23.6176,23.6408,80200.0
2010-05-13 14:05:00,30.66,30.67,30.65,30.66,19400.0,23.6408,23.6485,23.633,23.6408,19400.0
2010-05-13 14:10:00,30.67,30.67,30.65,30.65,13800.0,23.6485,23.6485,23.633,23.633,13800.0
2010-05-13 14:15:00,30.65,30.67,30.65,30.66,23000.0,23.633,23.6485,23.633,23.6408,23000.0
2010-05-13 14:20:00,30.66,30.67,30.64,30.65,18100.0,23.6408,23.6485,23.6253,23.633,18100.0
2010-05-13 14:25:00,30.65,30.66,30.64,30.64,28300.0,23.633,23.6408,23.6253,23.6253,28300.0
2010-05-13 14:30:00,30.64,30.65,30.63,30.63,38300.0,23.6253,23.633,23.6176,23.6176,38300.0
2010-05-13 14:35:00,30.63,30.64,30.61,30.64,36300.0,23.6176,23.6253,23.6022,23.6253,36300.0
2010-05-13 14:40:00,30.64,30.64,30.62,30.63,51700.0,23.6253,23.6253,23.6099,23.6176,51700.0
2010-05-13 14:45:00,30.63,30.63,30.58,30.58,112700.0,23.6176,23.6176,23.5791,23.5791,112700.0
2010-05-13 14:50:00,30.58,30.59,30.56,30.57,74000.0,23.5791,23.5868,23.5637,23.5714,74000.0
2010-05-13 14:55:00,30.56,30.57,30.55,30.56,80800.0,23.5637,23.5714,23.5559,23.5637,80800.0
2010-05-13 15:00:00,30.56,30.6,30.56,30.58,85100.0,23.5637,23.5945,23.5637,23.5791,85100.0
2010-05-13 15:05:00,30.58,30.58,30.55,30.55,55800.0,23.5791,23.5791,23.5559,23.5559,55800.0
2010-05-13 15:10:00,30.55,30.56,30.48,30.49,64100.0,23.5559,23.5637,23.502,23.5097,64100.0
2010-05-13 15:15:00,30.49,30.49,30.42,30.43,86900.0,23.5097,23.5097,23.4557,23.4634,86900.0
2010-05-13 15:20:00,30.43,30.5,30.43,30.5,222200.0,23.4634,23.5174,23.4634,23.5174,222200.0
2010-05-13 15:25:00,30.49,30.51,30.48,30.48,57900.0,23.5097,23.5251,23.502,23.502,57900.0
2010-05-13 15:30:00,30.48,30.5,30.47,30.47,77000.0,23.502,23.5174,23.4943,23.4943,77000.0
2010-05-13 15:35:00,30.47,30.49,30.42,30.44,214800.0,23.4943,23.5097,23.4557,23.4711,214800.0
2010-05-13 15:40:00,30.44,30.48,30.42,30.48,151400.0,23.4711,23.502,23.4557,23.502,151400.0
2010-05-13 15:45:00,30.48,30.53,30.48,30.48,653300.0,23.502,23.5405,23.502,23.502,653300.0
2010-05-13 15:50:00,30.48,30.52,30.47,30.47,187300.0,23.502,23.5328,23.4943,23.4943,187300.0
2010-05-13 15:55:00,30.48,30.48,30.4,30.41,683000.0,23.502,23.502,23.4403,23.448,683000.0
2010-05-14 09:30:00,30.21,30.35,30.21,30.33,170500.0,23.2938,23.4017,23.2938,23.3863,170500.0
2010-05-14 09:35:00,30.33,30.33,30.16,30.2,317100.0,23.3863,23.3863,23.2552,23.2861,317100.0
2010-05-14 09:40:00,30.2,30.21,30.04,30.11,334900.0,23.2861,23.2938,23.1627,23.2167,334900.0
2010-05-14 09:45:00,30.12,30.21,30.09,30.09,501400.0,23.2244,23.2938,23.2013,23.2013,501400.0
2010-05-14 09:50:00,30.1,30.1,30.01,30.03,385000.0,23.209,23.209,23.1396,23.155,385000.0
2010-05-14 09:55:00,30.03,30.08,30.0,30.06,164200.0,23.155,23.1935,23.1319,23.1781,164200.0
2010-05-14 10:00:00,30.05,30.06,29.94,29.99,438400.0,23.1704,23.1781,23.0856,23.1241,438400.0
2010-05-14 10:05:00,29.99,30.08,29.99,30.07,72300.0,23.1241,23.1935,23.1241,23.1858,72300.0
2010-05-14 10:10:00,30.08,30.12,30.07,30.12,26600.0,23.1935,23.2244,23.1858,23.2244,26600.0
2010-05-14 10:15:00,30.11,30.15,30.08,30.08,84600.0,23.2167,23.2475,23.1935,23.1935,84600.0
2010-05-14 10:20:00,30.08,30.13,30.06,30.12,162900.0,23.1935,23.2321,23.1781,23.2244,162900.0
2010-05-14 10:25:00,30.13,30.14,30.01,30.04,117700.0,23.2321,23.2398,23.1396,23.1627,117700.0
2010-05-14 10:30:00,30.05,30.06,30.02,30.03,58800.0,23.1704,23.1781,23.1473,23.155,58800.0
2010-05-14 10:35:00,30.03,30.03,29.99,29.99,133300.0,23.155,23.155,23.1241,23.1241,133300.0
2010-05-14 10:40:00,29.99,30.03,29.97,30.0,392000.0,23.1241,23.155,23.1087,23.1319,392000.0
2010-05-14 10:45:00,30.0,30.02,29.98,30.02,65300.0,23.1319,23.1473,23.1164,23.1473,65300.0
2010-05-14 10:50:00,30.01,30.02,29.98,30.0,25300.0,23.1396,23.1473,23.1164,23.1319,25300.0
2010-05-14 10:55:00,30.0,30.0,29.96,29.99,180600.0,23.1319,23.1319,23.101,23.1241,180600.0
2010-05-14 11:00:00,30.0,30.0,29.92,29.93,265900.0,23.1319,23.1319,23.0702,23.0779,265900.0
2010-05-14 11:05:00,29.93,29.95,29.87,29.88,513000.0,23.0779,23.0933,23.0316,23.0393,513000.0
2010-05-14 11:10:00,29.88,29.92,29.84,29.91,452100.0,23.0393,23.0702,23.0085,23.0625,452100.0
2010-05-14 11:15:00,29.91,29.92,29.84,29.85,276900.0,23.0625,23.0702,23.0085,23.0162,276900.0
2010-05-14 11:20:00,29.84,29.84,29.73,29.78,655700.0,23.0085,23.0085,22.9237,22.9622,655700.0
2010-05-14 11:25:00,29.77,29.87,29.77,29.83,409600.0,22.9545,23.0316,22.9545,23.0008,409600.0
2010-05-14 11:30:00,29.82,29.91,29.81,29.91,224500.0,22.9931,23.0625,22.9854,23.0625,224500.0
2010-05-14 11:35:00,29.91,29.92,29.86,29.86,364000.0,23.0625,23.0702,23.0239,23.0239,364000.0
2010-05-14 11:40:00,29.85,29.89,29.84,29.89,102100.0,23.0162,23.047,23.0085,23.047,102100.0
2010-05-14 11:45:00,29.9,29.9,29.85,29.89,230400.0,23.0548,23.0548,23.0162,23.047,230400.0
2010-05-14 11:50:00,29.89,29.89,29.83,29.84,95600.0,23.047,23.047,23.0008,23.0085,95600.0
2010-05-14 11:55:00,29.84,29.87,29.82,29.84,60500.0,23.0085,23.0316,22.9931,23.0085,60500.0
2010-05-14 12:00:00,29.85,29.86,29.82,29.83,37000.0,23.0162,23.0239,22.9931,23.0008,37000.0
2010-05-14 12:05:00,29.84,29.85,29.75,29.78,138300.0,23.0085,23.0162,22.9391,22.9622,138300.0
2010-05-14 12:10:00,29.78,29.83,29.78,29.8,255600.0,22.9622,23.0008,22.9622,22.9776,255600.0
2010-05-14 12:15:00,29.8,29.84,29.79,29.84,91800.0,22.9776,23.0085,22.9699,23.0085,91800.0
2010-05-14 12:20:00,29.84,29.86,29.78,29.86,73800.0,23.0085,23.0239,22.9622,23.0239,73800.0
2010-05-14 12:25:00,29.85,29.88,29.8,29.83,66300.0,23.0162,23.0393,22.9776,23.0008,66300.0
2010-05-14 12:30:00,29.83,29.85,29.82,29.84,21200.0,23.0008,23.0162,22.9931,23.0085,21200.0
2010-05-14 12:35:00,29.84,29.9,29.83,29.9,44500.0,23.0085,23.0548,23.0008,23.0548,44500.0
2010-05-14 12:40:00,29.9,29.94,29.89,29.89,84400.0,23.0548,23.0856,23.047,23.047,84400.0
2010-05-14 12:45:00,29.89,29.89,29.84,29.85,27900.0,23.047,23.047,23.0085,23.0162,27900.0
2010-05-14 12:50:00,29.85,29.89,29.85,29.89,12500.0,23.0162,23.047,23.0162,23.047,12500.0
2010-05-14 12:55:00,29.89,29.93,29.89,29.93,32700.0,23.047,23.0779,23.047,23.0779,32700.0
2010-05-14 13:00:00,29.93,29.95,29.9,29.9,62200.0,23.0779,23.0933,23.0548,23.0548,62200.0
2010-05-14 13:05:00,29.9,29.92,29.88,29.91,51700.0,23.0548,23.0702,23.0393,23.0625,51700.0
2010-05-14 13:10:00,29.91,29.94,29.91,29.93,23400.0,23.0625,23.0856,23.0625,23.0779,23400.0
2010-05-14 13:15:00,29.94,29.94,29.86,29.87,86300.0,23.0856,23.0856,23.0239,23.0316,86300.0
2010-05-14 13:20:00,29.87,29.91,29.87,29.9,48500.0,23.0316,23.0625,23.0316,23.0548,48500.0
2010-05-14 13:25:00,29.9,29.91,29.89,29.9,25100.0,23.0548,23.0625,23.047,23.0548,25100.0
2010-05-14 13:30:00,29.89,29.89,29.83,29.85,33800.0,23.047,23.047,23.0008,23.0162,33800.0
2010-05-14 13:35:00,29.85,29.88,29.81,29.83,44700.0,23.0162,23.0393,22.9854,23.0008,44700.0
2010-05-14 13:40:00,29.83,29.84,29.8,29.84,34800.0,23.0008,23.0085,22.9776,23.0085,34800.0
2010-05-14 13:45:00,29.84,29.87,29.84,29.86,26500.0,23.0085,23.0316,23.0085,23.0239,26500.0
2010-05-14 13:50:00,29.86,29.87,29.84,29.86,25000.0,23.0239,23.0316,23.0085,23.0239,25000.0
2010-05-14 13:55:00,29.86,29.91,29.85,29.88,218000.0,23.0239,23.0625,23.0162,23.0393,218000.0
2010-05-14 14:00:00,29.89,29.89,29.87,29.88,45300.0,23.047,23.047,23.0316,23.0393,45300.0
2010-05-14 14:05:00,29.88,29.88,29.85,29.86,66000.0,23.0393,23.0393,23.0162,23.0239,66000.0
2010-05-14 14:10:00,29.85,29.86,29.79,29.82,93100.0,23.0162,23.0239,22.9699,22.9931,93100.0
2010-05-14 14:15:00,29.82,29.82,29.76,29.78,464300.0,22.9931,22.9931,22.9468,22.9622,464300.0
2010-05-14 14:20:00,29.79,29.84,29.79,29.84,261200.0,22.9699,23.0085,22.9699,23.0085,261200.0
2010-05-14 14:25:00,29.84,29.87,29.82,29.86,78300.0,23.0085,23.0316,22.9931,23.0239,78300.0
2010-05-14 14:30:00,29.86,29.89,29.86,29.87,76100.0,23.0239,23.047,23.0239,23.0316,76100.0
2010-05-14 14:35:00,29.86,29.88,29.84,29.87,181700.0,23.0239,23.0393,23.0085,23.0316,181700.0
2010-05-14 14:40:00,29.88,29.88,29.86,29.87,106900.0,23.0393,23.0393,23.0239,23.0316,106900.0
2010-05-14 14:45:00,29.87,29.88,29.85,29.88,27400.0,23.0316,23.0393,23.0162,23.0393,27400.0
2010-05-14 14:50:00,29.88,29.89,29.85,29.86,76500.0,23.0393,23.047,23.0162,23.0239,76500.0
2010-05-14 14:55:00,29.86,29.87,29.83,29.85,82200.0,23.0239,23.0316,23.0008,23.0162,82200.0
2010-05-14 15:00:00,29.85,29.88,29.84,29.87,117400.0,23.0162,23.0393,23.0085,23.0316,117400.0
2010-05-14 15:05:00,29.87,29.87,29.84,29.86,50300.0,23.0316,23.0316,23.0085,23.0239,50300.0
2010-05-14 15:10:00,29.86,29.9,29.85,29.87,189800.0,23.0239,23.0548,23.0162,23.0316,189800.0
2010-05-14 15:15:00,29.87,29.87,29.83,29.83,63900.0,23.0316,23.0316,23.0008,23.0008,63900.0
2010-05-14 15:20:00,29.83,29.85,29.77,29.79,274000.0,23.0008,23.0162,22.9545,22.9699,274000.0
2010-05-14 15:25:00,29.79,29.82,29.75,29.81,82400.0,22.9699,22.9931,22.9391,22.9854,82400.0
2010-05-14 15:30:00,29.81,29.84,29.8,29.83,59000.0,22.9854,23.0085,22.9776,23.0008,59000.0
2010-05-14 15:35:00,29.83,29.84,29.81,29.82,198400.0,23.0008,23.0085,22.9854,22.9931,198400.0
2010-05-14 15:40:00,29.83,29.92,29.82,29.92,480000.0,23.0008,23.0702,22.9931,23.0702,480000.0
2010-05-14 15:45:00,29.92,29.93,29.89,29.9,274500.0,23.0702,23.0779,23.047,23.0548,274500.0
2010-05-14 15:50:00,29.89,29.98,29.89,29.96,407200.0,23.047,23.1164,23.047,23.101,407200.0
2010-05-14 15:55:00,29.97,30.01,29.91,29.96,817500.0,23.1087,23.1396,23.0625,23.101,817500.0
2010-05-17 09:30:00,30.04,30.09,29.99,30.05,332600.0,23.1627,23.2013,23.1241,23.1704,332600.0
2010-05-17 09:35:00,30.06,30.09,30.03,30.07,56000.0,23.1781,23.2013,23.155,23.1858,56000.0
2010-05-17 09:40:00,30.08,30.08,30.02,30.02,27700.0,23.1935,23.1935,23.1473,23.1473,27700.0
2010-05-17 09:45:00,30.02,30.06,30.02,30.04,161500.0,23.1473,23.1781,23.1473,23.1627,161500.0
2010-05-17 09:50:00,30.04,30.07,30.03,30.05,51800.0,23.1627,23.1858,23.155,23.1704,51800.0
2010-05-17 09:55:00,30.04,30.05,30.01,30.03,30600.0,23.1627,23.1704,23.1396,23.155,30600.0
2010-05-17 10:00:00,30.03,30.03,30.0,30.02,94900.0,23.155,23.155,23.1319,23.1473,94900.0
2010-05-17 10:05:00,30.01,30.02,29.95,29.96,216900.0,23.1396,23.1473,23.0933,23.101,216900.0
2010-05-17 10:10:00,29.95,29.99,29.95,29.97,136800.0,23.0933,23.1241,23.0933,23.1087,136800.0
2010-05-17 10:15:00,29.98,30.01,29.98,30.0,47300.0,23.1164,23.1396,23.1164,23.1319,47300.0
2010-05-17 10:20:00,30.01,30.01,29.95,29.95,46000.0,23.1396,23.1396,23.0933,23.0933,46000.0
2010-05-17 10:25:00,29.94,29.98,29.93,29.96,82500.0,23.0856,23.1164,23.0779,23.101,82500.0
2010-05-17 10:30:00,29.96,29.98,29.95,29.97,51600.0,23.101,23.1164,23.0933,23.1087,51600.0
2010-05-17 10:35:00,29.98,30.0,29.96,29.96,106600.0,23.1164,23.1319,23.101,23.101,106600.0
2010-05-17 10:40:00,29.95,29.95,29.89,29.89,78700.0,23.0933,23.0933,23.047,23.047,78700.0
2010-05-17 10:45:00,29.89,29.93,29.88,29.91,37400.0,23.047,23.0779,23.0393,23.0625,37400.0
2010-05-17 10:50:00,29.91,29.95,29.87,29.89,143200.0,23.0625,23.0933,23.0316,23.047,143200.0
2010-05-17 10:55:00,29.89,29.9,29.83,29.83,251400.0,23.047,23.0548,23.0008,23.0008,251400.0
2010-05-17 11:00:00,29.83,29.84,29.78,29.78,124500.0,23.0008,23.0085,22.9622,22.9622,124500.0
2010-05-17 11:05:00,29.79,29.83,29.78,29.83,317800.0,22.9699,23.0008,22.9622,23.0008,317800.0
2010-05-17 11:10:00,29.83,29.83,29.79,29.8,44500.0,23.0008,23.0008,22.9699,22.9776,44500.0
2010-05-17 11:15:00,29.79,29.84,29.77,29.77,104200.0,22.9699,23.0085,22.9545,22.9545,104200.0
2010-05-17 11:20:00,29.77,29.81,29.76,29.79,212200.0,22.9545,22.9854,22.9468,22.9699,212200.0
2010-05-17 11:25:00,29.79,29.81,29.75,29.8,103900.0,22.9699,22.9854,22.9391,22.9776,103900.0
2010-05-17 11:30:00,29.8,29.81,29.78,29.81,82900.0,22.9776,22.9854,22.9622,22.9854,82900.0
2010-05-17 11:35:00,29.81,29.85,29.81,29.83,43200.0,22.9854,23.0162,22.9854,23.0008,43200.0
2010-05-17 11:40:00,29.83,29.85,29.83,29.85,12700.0,23.0008,23.0162,23.0008,23.0162,12700.0
2010-05-17 11:45:00,29.85,29.85,29.78,29.81,146700.0,23.0162,23.0162,22.9622,22.9854,146700.0
2010-05-17 11:50:00,29.81,29.81,29.75,29.75,151500.0,22.9854,22.9854,22.9391,22.9391,151500.0
2010-05-17 11:55:00,29.75,29.76,29.73,29.75,200900.0,22.9391,22.9468,22.9237,22.9391,200900.0
2010-05-17 12:00:00,29.75,29.75,29.58,29.58,427400.0,22.9391,22.9391,22.808,22.808,427400.0
2010-05-17 12:05:00,29.58,29.6,29.52,29.58,280600.0,22.808,22.8234,22.7617,22.808,280600.0
2010-05-17 12:10:00,29.58,29.63,29.58,29.63,48300.0,22.808,22.8466,22.808,22.8466,48300.0
2010-05-17 12:15:00,29.62,29.63,29.59,29.6,204300.0,22.8389,22.8466,22.8157,22.8234,204300.0
2010-05-17 12:20:00,29.61,29.64,29.6,29.64,54000.0,22.8311,22.8543,22.8234,22.8543,54000.0
2010-05-17 12:25:00,29.63,29.66,29.63,29.65,37200.0,22.8466,22.8697,22.8466,22.862,37200.0
2010-05-17 12:30:00,29.65,29.71,29.64,29.71,103500.0,22.862,22.9083,22.8543,22.9083,103500.0
2010-05-17 12:35:00,29.71,29.71,29.67,29.7,285100.0,22.9083,22.9083,22.8774,22.9005,285100.0
2010-05-17 12:40:00,29.7,29.74,29.68,29.68,309700.0,22.9005,22.9314,22.8851,22.8851,309700.0
2010-05-17 12:45:00,29.69,29.71,29.68,29.71,30000.0,22.8928,22.9083,22.8851,22.9083,30000.0
2010-05-17 12:50:00,29.7,29.71,29.65,29.71,367600.0,22.9005,22.9083,22.862,22.9083,367600.0
2010-05-17 12:55:00,29.7,29.7,29.67,29.69,78100.0,22.9005,22.9005,22.8774,22.8928,78100.0
2010-05-17 13:00:00,29.69,29.74,29.69,29.73,325200.0,22.8928,22.9314,22.8928,22.9237,325200.0
2010-05-17 13:05:00,29.73,29.76,29.72,29.75,239500.0,22.9237,22.9468,22.916,22.9391,239500.0
2010-05-17 13:10:00,29.74,29.76,29.72,29.76,21000.0,22.9314,22.9468,22.916,22.9468,21000.0
2010-05-17 13:15:00,29.76,29.83,29.75,29.83,394500.0,22.9468,23.0008,22.9391,23.0008,394500.0
2010-05-17 13:20:00,29.83,29.83,29.8,29.81,27100.0,23.0008,23.0008,22.9776,22.9854,27100.0
2010-05-17 13:25:00,29.81,29.82,29.78,29.79,84200.0,22.9854,22.9931,22.9622,22.9699,84200.0
2010-05-17 13:30:00,29.78,29.83,29.78,29.8,254000.0,22.9622,23.0008,22.9622,22.9776,254000.0
2010-05-17 13:35:00,29.8,29.81,29.71,29.71,215300.0,22.9776,22.9854,22.9083,22.9083,215300.0
2010-05-17 13:40:00,29.71,29.71,29.68,29.69,72000.0,22.9083,22.9083,22.8851,22.8928,72000.0
2010-05-17 13:45:00,29.7,29.71,29.67,29.71,57500.0,22.9005,22.9083,22.8774,22.9083,57500.0
2010-05-17 13:50:00,29.71,29.74,29.69,29.73,64200.0,22.9083,22.9314,22.8928,22.9237,64200.0
2010-05-17 13:55:00,29.73,29.79,29.73,29.78,99200.0,22.9237,22.9699,22.9237,22.9622,99200.0
2010-05-17 14:00:00,29.78,29.82,29.77,29.8,108100.0,22.9622,22.9931,22.9545,22.9776,108100.0
2010-05-17 14:05:00,29.8,29.8,29.75,29.76,64000.0,22.9776,22.9776,22.9391,22.9468,64000.0
2010-05-17 14:10:00,29.75,29.78,29.75,29.77,49100.0,22.9391,22.9622,22.9391,22.9545,49100.0
2010-05-17 14:15:00,29.78,29.8,29.77,29.8,65900.0,22.9622,22.9776,22.9545,22.9776,65900.0
2010-05-17 14:20:00,29.8,29.81,29.78,29.79,35200.0,22.9776,22.9854,22.9622,22.9699,35200.0
2010-05-17 14:25:00,29.79,29.8,29.77,29.8,44700.0,22.9699,22.9776,22.9545,22.9776,44700.0
2010-05-17 14:30:00,29.8,29.84,29.8,29.8,59700.0,22.9776,23.0085,22.9776,22.9776,59700.0
2010-05-17 14:35:00,29.8,29.84,29.79,29.84,59700.0,22.9776,23.0085,22.9699,23.0085,59700.0
2010-05-17 14:40:00,29.84,29.87,29.83,29.85,36300.0,23.0085,23.0316,23.0008,23.0162,36300.0
2010-05-17 14:45:00,29.85,29.89,29.85,29.86,37300.0,23.0162,23.047,23.0162,23.0239,37300.0
2010-05-17 14:50:00,29.85,29.87,29.81,29.82,56500.0,23.0162,23.0316,22.9854,22.9931,56500.0
2010-05-17 14:55:00,29.82,29.87,29.82,29.86,116700.0,22.9931,23.0316,22.9931,23.0239,116700.0
2010-05-17 15:00:00,29.86,29.93,29.84,29.92,210700.0,23.0239,23.0779,23.0085,23.0702,210700.0
2010-05-17 15:05:00,29.91,29.91,29.82,29.83,343600.0,23.0625,23.0625,22.9931,23.0008,343600.0
2010-05-17 15:10:00,29.83,29.85,29.83,29.85,58300.0,23.0008,23.0162,23.0008,23.0162,58300.0
2010-05-17 15:15:00,29.85,29.85,29.78,29.8,102400.0,23.0162,23.0162,22.9622,22.9776,102400.0
2010-05-17 15:20:00,29.8,29.82,29.76,29.8,124800.0,22.9776,22.9931,22.9468,22.9776,124800.0
2010-05-17 15:25:00,29.8,29.85,29.79,29.83,234600.0,22.9776,23.0162,22.9699,23.0008,234600.0
2010-05-17 15:30:00,29.84,29.88,29.83,29.88,113400.0,23.0085,23.0393,23.0008,23.0393,113400.0
2010-05-17 15:35:00,29.88,29.97,29.88,29.97,119300.0,23.0393,23.1087,23.0393,23.1087,119300.0
2010-05-17 15:40:00,29.96,30.0,29.93,29.94,180800.0,23.101,23.1319,23.0779,23.0856,180800.0
2010-05-17 15:45:00,29.94,29.99,29.93,29.98,713100.0,23.0856,23.1241,23.0779,23.1164,713100.0
2010-05-17 15:50:00,29.99,30.02,29.96,30.01,484800.0,23.1241,23.1473,23.101,23.1396,484800.0
2010-05-17 15:55:00,30.01,30.01,29.95,29.98,385800.0,23.1396,23.1396,23.0933,23.1164,385800.0
2010-05-18 09:30:00,30.12,30.17,30.06,30.07,96400.0,23.2244,23.2629,23.1781,23.1858,96400.0
2010-05-18 09:35:00,30.07,30.1,30.05,30.08,66100.0,23.1858,23.209,23.1704,23.1935,66100.0
2010-05-18 09:40:00,30.08,30.11,30.07,30.11,136000.0,23.1935,23.2167,23.1858,23.2167,136000.0
2010-05-18 09:45:00,30.11,30.17,30.11,30.16,191600.0,23.2167,23.2629,23.2167,23.2552,191600.0
2010-05-18 09:50:00,30.16,30.16,30.13,30.13,44100.0,23.2552,23.2552,23.2321,23.2321,44100.0
2010-05-18 09:55:00,30.14,30.16,30.13,30.14,265800.0,23.2398,23.2552,23.2321,23.2398,265800.0
2010-05-18 10:00:00,30.15,30.16,30.11,30.14,68600.0,23.2475,23.2552,23.2167,23.2398,68600.0
2010-05-18 10:05:00,30.13,30.2,30.12,30.19,31100.0,23.2321,23.2861,23.2244,23.2784,31100.0
2010-05-18 10:10:00,30.2,30.22,30.17,30.22,45000.0,23.2861,23.3015,23.2629,23.3015,45000.0
2010-05-18 10:15:00,30.22,30.22,30.18,30.19,160500.0,23.3015,23.3015,23.2706,23.2784,160500.0
2010-05-18 10:20:00,30.19,30.19,30.16,30.17,32700.0,23.2784,23.2784,23.2552,23.2629,32700.0
2010-05-18 10:25:00,30.18,30.18,30.14,30.14,41000.0,23.2706,23.2706,23.2398,23.2398,41000.0
2010-05-18 10:30:00,30.15,30.15,30.13,30.14,134300.0,23.2475,23.2475,23.2321,23.2398,134300.0
2010-05-18 10:35:00,30.14,30.19,30.14,30.18,78800.0,23.2398,23.2784,23.2398,23.2706,78800.0
2010-05-18 10:40:00,30.18,30.19,30.13,30.15,93300.0,23.2706,23.2784,23.2321,23.2475,93300.0
2010-05-18 10:45:00,30.14,30.16,30.1,30.11,139200.0,23.2398,23.2552,23.209,23.2167,139200.0
2010-05-18 10:50:00,30.11,30.12,30.07,30.09,149100.0,23.2167,23.2244,23.1858,23.2013,149100.0
2010-05-18 10:55:00,30.09,30.1,30.06,30.09,124100.0,23.2013,23.209,23.1781,23.2013,124100.0
2010-05-18 11:00:00,30.08,30.12,30.06,30.07,63500.0,23.1935,23.2244,23.1781,23.1858,63500.0
2010-05-18 11:05:00,30.07,30.09,30.04,30.06,66400.0,23.1858,23.2013,23.1627,23.1781,66400.0
2010-05-18 11:10:00,30.05,30.09,30.05,30.07,53500.0,23.1704,23.2013,23.1704,23.1858,53500.0
2010-05-18 11:15:00,30.07,30.07,30.04,30.06,67000.0,23.1858,23.1858,23.1627,23.1781,67000.0
2010-05-18 11:20:00,30.06,30.08,30.05,30.06,24700.0,23.1781,23.1935,23.1704,23.1781,24700.0
2010-05-18 11:25:00,30.06,30.1,30.05,30.1,72800.0,23.1781,23.209,23.1704,23.209,72800.0
2010-05-18 11:30:00,30.11,30.11,30.08,30.1,14900.0,23.2167,23.2167,23.1935,23.209,14900.0
2010-05-18 11:35:00,30.1,30.1,30.06,30.07,40900.0,23.209,23.209,23.1781,23.1858,40900.0
2010-05-18 11:40:00,30.07,30.07,29.98,29.98,115000.0,23.1858,23.1858,23.1164,23.1164,115000.0
2010-05-18 11:45:00,29.98,29.99,29.96,29.98,67500.0,23.1164,23.1241,23.101,23.1164,67500.0
2010-05-18 11:50:00,29.98,29.99,29.97,29.98,62900.0,23.1164,23.1241,23.1087,23.1164,62900.0
2010-05-18 11:55:00,29.98,30.0,29.98,29.98,48900.0,23.1164,23.1319,23.1164,23.1164,48900.0
2010-05-18 12:00:00,29.98,29.99,29.91,29.93,104700.0,23.1164,23.1241,23.0625,23.0779,104700.0
2010-05-18 12:05:00,29.92,29.96,29.92,29.95,41000.0,23.0702,23.101,23.0702,23.0933,41000.0
2010-05-18 12:10:00,29.95,29.99,29.95,29.97,19900.0,23.0933,23.1241,23.0933,23.1087,19900.0
2010-05-18 12:15:00,29.97,30.0,29.96,29.99,61100.0,23.1087,23.1319,23.101,23.1241,61100.0
2010-05-18 12:20:00,29.99,29.99,29.95,29.95,77800.0,23.1241,23.1241,23.0933,23.0933,77800.0
2010-05-18 12:25:00,29.97,30.0,29.97,30.0,39700.0,23.1087,23.1319,23.1087,23.1319,39700.0
2010-05-18 12:30:00,30.0,30.02,29.99,30.01,25200.0,23.1319,23.1473,23.1241,23.1396,25200.0
2010-05-18 12:35:00,30.02,30.03,30.0,30.0,32300.0,23.1473,23.155,23.1319,23.1319,32300.0
2010-05-18 12:40:00,30.0,30.01,30.0,30.01,27100.0,23.1319,23.1396,23.1319,23.1396,27100.0
2010-05-18 12:45:00,30.01,30.06,30.01,30.05,74200.0,23.1396,23.1781,23.1396,23.1704,74200.0
2010-05-18 12:50:00,30.05,30.07,30.02,30.02,30300.0,23.1704,23.1858,23.1473,23.1473,30300.0
2010-05-18 12:55:00,30.02,30.05,29.96,29.96,83400.0,23.1473,23.1704,23.101,23.101,83400.0
2010-05-18 13:00:00,29.95,29.98,29.91,29.95,219900.0,23.0933,23.1164,23.0625,23.0933,219900.0
2010-05-18 13:05:00,29.95,29.95,29.85,29.91,147700.0,23.0933,23.0933,23.0162,23.0625,147700.0
2010-05-18 13:10:00,29.9,29.92,29.85,29.89,110300.0,23.0548,23.0702,23.0162,23.047,110300.0
2010-05-18 13:15:00,29.89,29.92,29.88,29.88,63400.0,23.047,23.0702,23.0393,23.0393,63400.0
2010-05-18 13:20:00,29.88,29.92,29.88,29.91,74700.0,23.0393,23.0702,23.0393,23.0625,74700.0
2010-05-18 13:25:00,29.91,29.96,29.9,29.93,62800.0,23.0625,23.101,23.0548,23.0779,62800.0
2010-05-18 13:30:00,29.93,29.97,29.93,29.97,32400.0,23.0779,23.1087,23.0779,23.1087,32400.0
2010-05-18 13:35:00,29.96,29.97,29.87,29.89,86900.0,23.101,23.1087,23.0316,23.047,86900.0
2010-05-18 13:40:00,29.9,29.92,29.87,29.89,125800.0,23.0548,23.0702,23.0316,23.047,125800.0
2010-05-18 13:45:00,29.88,29.91,29.84,29.9,142900.0,23.0393,23.0625,23.0085,23.0548,142900.0
2010-05-18 13:50:00,29.9,29.92,29.87,29.88,55900.0,23.0548,23.0702,23.0316,23.0393,55900.0
2010-05-18 13:55:00,29.87,29.92,29.85,29.86,95600.0,23.0316,23.0702,23.0162,23.0239,95600.0
2010-05-18 14:00:00,29.86,29.91,29.86,29.88,55100.0,23.0239,23.0625,23.0239,23.0393,55100.0
2010-05-18 14:05:00,29.88,29.93,29.86,29.92,78100.0,23.0393,23.0779,23.0239,23.0702,78100.0
2010-05-18 14:10:00,29.91,29.94,29.89,29.89,60800.0,23.0625,23.0856,23.047,23.047,60800.0
2010-05-18 14:15:00,29.9,29.93,29.89,29.9,53900.0,23.0548,23.0779,23.047,23.0548,53900.0
2010-05-18 14:20:00,29.91,29.91,29.85,29.86,262600.0,23.0625,23.0625,23.0162,23.0239,262600.0
2010-05-18 14:25:00,29.85,29.87,29.82,29.85,790500.0,23.0162,23.0316,22.9931,23.0162,790500.0
2010-05-18 14:30:00,29.85,29.86,29.79,29.8,722500.0,23.0162,23.0239,22.9699,22.9776,722500.0
2010-05-18 14:35:00,29.79,29.82,29.74,29.74,722400.0,22.9699,22.9931,22.9314,22.9314,722400.0
2010-05-18 14:40:00,29.75,29.82,29.73,29.81,114000.0,22.9391,22.9931,22.9237,22.9854,114000.0
2010-05-18 14:45:00,29.81,29.83,29.78,29.8,241500.0,22.9854,23.0008,22.9622,22.9776,241500.0
2010-05-18 14:50:00,29.79,29.81,29.76,29.79,374600.0,22.9699,22.9854,22.9468,22.9699,374600.0
2010-05-18 14:55:00,29.79,29.81,29.77,29.78,149100.0,22.9699,22.9854,22.9545,22.9622,149100.0
2010-05-18 15:00:00,29.79,29.79,29.7,29.75,315300.0,22.9699,22.9699,22.9005,22.9391,315300.0
2010-05-18 15:05:00,29.75,29.79,29.73,29.78,94400.0,22.9391,22.9699,22.9237,22.9622,94400.0
2010-05-18 15:10:00,29.78,29.87,29.77,29.87,345900.0,22.9622,23.0316,22.9545,23.0316,345900.0
2010-05-18 15:15:00,29.88,29.91,29.86,29.87,127900.0,23.0393,23.0625,23.0239,23.0316,127900.0
2010-05-18 15:20:00,29.88,29.88,29.81,29.82,115400.0,23.0393,23.0393,22.9854,22.9931,115400.0
2010-05-18 15:25:00,29.82,29.82,29.75,29.75,100700.0,22.9931,22.9931,22.9391,22.9391,100700.0
2010-05-18 15:30:00,29.75,29.77,29.72,29.74,332500.0,22.9391,22.9545,22.916,22.9314,332500.0
2010-05-18 15:35:00,29.74,29.78,29.74,29.77,177500.0,22.9314,22.9622,22.9314,22.9545,177500.0
2010-05-18 15:40:00,29.77,29.83,29.76,29.83,206100.0,22.9545,23.0008,22.9468,23.0008,206100.0
2010-05-18 15:45:00,29.82,29.84,29.76,29.77,196300.0,22.9931,23.0085,22.9468,22.9545,196300.0
2010-05-18 15:50:00,29.76,29.81,29.75,29.78,369300.0,22.9468,22.9854,22.9391,22.9622,369300.0
2010-05-18 15:55:00,29.78,29.79,29.73,29.75,493100.0,22.9622,22.9699,22.9237,22.9391,493100.0
2010-05-19 09:30:00,29.54,29.66,29.54,29.64,150800.0,22.7772,22.8697,22.7772,22.8543,150800.0
2010-05-19 09:35:00,29.65,29.68,29.6,29.64,141700.0,22.862,22.8851,22.8234,22.8543,141700.0
2010-05-19 09:40:00,29.65,29.69,29.59,29.69,58500.0,22.862,22.8928,22.8157,22.8928,58500.0
2010-05-19 09:45:00,29.69,29.78,29.69,29.77,194000.0,22.8928,22.9622,22.8928,22.9545,194000.0
2010-05-19 09:50:00,29.78,29.86,29.78,29.84,511500.0,22.9622,23.0239,22.9622,23.0085,511500.0
2010-05-19 09:55:00,29.84,29.91,29.84,29.87,306800.0,23.0085,23.0625,23.0085,23.0316,306800.0
2010-05-19 10:00:00,29.87,29.9,29.76,29.79,429400.0,23.0316,23.0548,22.9468,22.9699,429400.0
2010-05-19 10:05:00,29.8,29.85,29.8,29.81,84000.0,22.9776,23.0162,22.9776,22.9854,84000.0
2010-05-19 10:10:00,29.81,29.82,29.77,29.79,139300.0,22.9854,22.9931,22.9545,22.9699,139300.0
2010-05-19 10:15:00,29.79,29.81,29.62,29.65,144700.0,22.9699,22.9854,22.8389,22.862,144700.0
2010-05-19 10:20:00,29.66,29.66,29.56,29.58,161000.0,22.8697,22.8697,22.7926,22.808,161000.0
2010-05-19 10:25:00,29.59,29.76,29.59,29.74,213600.0,22.8157,22.9468,22.8157,22.9314,213600.0
2010-05-19 10:30:00,29.74,29.8,29.68,29.79,150300.0,22.9314,22.9776,22.8851,22.9699,150300.0
2010-05-19 10:35:00,29.79,29.79,29.75,29.76,118100.0,22.9699,22.9699,22.9391,22.9468,118100.0
2010-05-19 10:40:00,29.76,29.8,29.7,29.77,157300.0,22.9468,22.9776,22.9005,22.9545,157300.0
2010-05-19 10:45:00,29.76,29.77,29.68,29.69,134300.0,22.9468,22.9545,22.8851,22.8928,134300.0
2010-05-19 10:50:00,29.69,29.73,29.66,29.69,154500.0,22.8928,22.9237,22.8697,22.8928,154500.0
2010-05-19 10:55:00,29.7,29.77,29.69,29.76,110100.0,22.9005,22.9545,22.8928,22.9468,110100.0
2010-05-19 11:00:00,29.76,29.78,29.7,29.72,171100.0,22.9468,22.9622,22.9005,22.916,171100.0
2010-05-19 11:05:00,29.72,29.75,29.72,29.72,72500.0,22.916,22.9391,22.916,22.916,72500.0
2010-05-19 11:10:00,29.73,29.73,29.67,29.7,62300.0,22.9237,22.9237,22.8774,22.9005,62300.0
2010-05-19 11:15:00,29.7,29.72,29.65,29.66,173600.0,22.9005,22.916,22.862,22.8697,173600.0
2010-05-19 11:20:00,29.65,29.66,29.54,29.55,109600.0,22.862,22.8697,22.7772,22.7849,109600.0
2010-05-19 11:25:00,29.54,29.62,29.52,29.6,75400.0,22.7772,22.8389,22.7617,22.8234,75400.0
2010-05-19 11:30:00,29.59,29.59,29.53,29.59,117200.0,22.8157,22.8157,22.7695,22.8157,117200.0
2010-05-19 11:35:00,29.59,29.61,29.58,29.6,101000.0,22.8157,22.8311,22.808,22.8234,101000.0
2010-05-19 11:40:00,29.59,29.61,29.55,29.56,50700.0,22.8157,22.8311,22.7849,22.7926,50700.0
2010-05-19 11:45:00,29.55,29.59,29.5,29.5,194500.0,22.7849,22.8157,22.7463,22.7463,194500.0
2010-05-19 11:50:00,29.5,29.54,29.48,29.52,95900.0,22.7463,22.7772,22.7309,22.7617,95900.0
2010-05-19 11:55:00,29.52,29.6,29.51,29.59,287200.0,22.7617,22.8234,22.754,22.8157,287200.0
2010-05-19 12:00:00,29.58,29.64,29.57,29.63,370900.0,22.808,22.8543,22.8003,22.8466,370900.0
2010-05-19 12:05:00,29.63,29.63,29.56,29.57,29600.0,22.8466,22.8466,22.7926,22.8003,29600.0
2010-05-19 12:10:00,29.58,29.61,29.57,29.6,192100.0,22.808,22.8311,22.8003,22.8234,192100.0
2010-05-19 12:15:00,29.59,29.59,29.54,29.56,117500.0,22.8157,22.8157,22.7772,22.7926,117500.0
2010-05-19 12:20:00,29.55,29.62,29.55,29.62,35100.0,22.7849,22.8389,22.7849,22.8389,35100.0
2010-05-19 12:25:00,29.61,29.68,29.61,29.64,248200.0,22.8311,22.8851,22.8311,22.8543,248200.0
2010-05-19 12:30:00,29.63,29.64,29.6,29.63,42200.0,22.8466,22.8543,22.8234,22.8466,42200.0
2010-05-19 12:35:00,29.63,29.68,29.62,29.67,245200.0,22.8466,22.8851,22.8389,22.8774,245200.0
2010-05-19 12:40:00,29.66,29.66,29.63,29.64,20300.0,22.8697,22.8697,22.8466,22.8543,20300.0
2010-05-19 12:45:00,29.64,29.66,29.61,29.62,278000.0,22.8543,22.8697,22.8311,22.8389,278000.0
2010-05-19 12:50:00,29.62,29.66,29.61,29.66,49400.0,22.8389,22.8697,22.8311,22.8697,49400.0
2010-05-19 12:55:00,29.66,29.76,29.65,29.75,263100.0,22.8697,22.9468,22.862,22.9391,263100.0
2010-05-19 13:00:00,29.75,29.77,29.71,29.74,376800.0,22.9391,22.9545,22.9083,22.9314,376800.0
2010-05-19 13:05:00,29.74,29.74,29.68,29.74,364400.0,22.9314,22.9314,22.8851,22.9314,364400.0
2010-05-19 13:10:00,29.74,29.75,29.71,29.73,26900.0,22.9314,22.9391,22.9083,22.9237,26900.0
2010-05-19 13:15:00,29.73,29.75,29.71,29.73,40300.0,22.9237,22.9391,22.9083,22.9237,40300.0
2010-05-19 13:20:00,29.73,29.82,29.73,29.81,289600.0,22.9237,22.9931,22.9237,22.9854,289600.0
2010-05-19 13:25:00,29.81,29.81,29.77,29.79,301700.0,22.9854,22.9854,22.9545,22.9699,301700.0
2010-05-19 13:30:00,29.79,29.79,29.74,29.74,18600.0,22.9699,22.9699,22.9314,22.9314,18600.0
2010-05-19 13:35:00,29.74,29.74,29.69,29.73,39400.0,22.9314,22.9314,22.8928,22.9237,39400.0
2010-05-19 13:40:00,29.73,29.77,29.73,29.76,47700.0,22.9237,22.9545,22.9237,22.9468,47700.0
2010-05-19 13:45:00,29.75,29.81,29.74,29.81,38100.0,22.9391,22.9854,22.9314,22.9854,38100.0
2010-05-19 13:50:00,29.81,29.82,29.78,29.8,104200.0,22.9854,22.9931,22.9622,22.9776,104200.0
2010-05-19 13:55:00,29.8,29.8,29.76,29.77,38400.0,22.9776,22.9776,22.9468,22.9545,38400.0
2010-05-19 14:00:00,29.76,29.83,29.74,29.78,55400.0,22.9468,23.0008,22.9314,22.9622,55400.0
2010-05-19 14:05:00,29.79,29.83,29.74,29.74,83800.0,22.9699,23.0008,22.9314,22.9314,83800.0
2010-05-19 14:10:00,29.74,29.75,29.71,29.74,32400.0,22.9314,22.9391,22.9083,22.9314,32400.0
2010-05-19 14:15:00,29.74,29.76,29.73,29.73,29500.0,22.9314,22.9468,22.9237,22.9237,29500.0
2010-05-19 14:20:00,29.73,29.76,29.7,29.71,58000.0,22.9237,22.9468,22.9005,22.9083,58000.0
2010-05-19 14:25:00,29.72,29.76,29.72,29.75,84500.0,22.916,22.9468,22.916,22.9391,84500.0
2010-05-19 14:30:00,29.75,29.77,29.71,29.71,77600.0,22.9391,22.9545,22.9083,22.9083,77600.0
2010-05-19 14:35:00,29.71,29.74,29.7,29.71,108600.0,22.9083,22.9314,22.9005,22.9083,108600.0
2010-05-19 14:40:00,29.71,29.77,29.7,29.74,74400.0,22.9083,22.9545,22.9005,22.9314,74400.0
2010-05-19 14:45:00,29.74,29.8,29.74,29.79,40100.0,22.9314,22.9776,22.9314,22.9699,40100.0
2010-05-19 14:50:00,29.79,29.8,29.72,29.75,75600.0,22.9699,22.9776,22.916,22.9391,75600.0
2010-05-19 14:55:00,29.76,29.76,29.71,29.72,105100.0,22.9468,22.9468,22.9083,22.916,105100.0
2010-05-19 15:00:00,29.73,29.75,29.69,29.7,162900.0,22.9237,22.9391,22.8928,22.9005,162900.0
2010-05-19 15:05:00,29.71,29.71,29.62,29.63,43200.0,22.9083,22.9083,22.8389,22.8466,43200.0
2010-05-19 15:10:00,29.63,29.64,29.61,29.62,96800.0,22.8466,22.8543,22.8311,22.8389,96800.0
2010-05-19 15:15:00,29.62,29.71,29.62,29.69,88400.0,22.8389,22.9083,22.8389,22.8928,88400.0
2010-05-19 15:20:00,29.7,29.72,29.65,29.67,110500.0,22.9005,22.916,22.862,22.8774,110500.0
2010-05-19 15:25:00,29.67,29.76,29.67,29.75,141700.0,22.8774,22.9468,22.8774,22.9391,141700.0
2010-05-19 15:30:00,29.76,29.78,29.74,29.77,77000.0,22.9468,22.9622,22.9314,22.9545,77000.0
2010-05-19 15:35:00,29.76,29.85,29.73,29.83,302800.0,22.9468,23.0162,22.9237,23.0008,302800.0
2010-05-19 15:40:00,29.83,29.86,29.76,29.81,109800.0,23.0008,23.0239,22.9468,22.9854,109800.0
2010-05-19 15:45:00,29.82,29.85,29.74,29.76,151700.0,22.9931,23.0162,22.9314,22.9468,151700.0
2010-05-19 15:50:00,29.75,29.78,29.74,29.75,220900.0,22.9391,22.9622,22.9314,22.9391,220900.0
2010-05-19 15:55:00,29.75,29.75,29.68,29.69,616900.0,22.9391,22.9391,22.8851,22.8928,616900.0
2010-05-20 09:30:00,29.25,29.4,29.09,29.23,267400.0,22.5536,22.6692,22.4302,22.5381,267400.0
2010-05-20 09:35:00,29.24,29.26,29.16,29.23,260300.0,22.5459,22.5613,22.4842,22.5381,260300.0
2010-05-20 09:40:00,29.22,29.22,29.07,29.08,170900.0,22.5304,22.5304,22.4148,22.4225,170900.0
2010-05-20 09:45:00,29.08,29.22,29.08,29.21,219000.0,22.4225,22.5304,22.4225,22.5227,219000.0
2010-05-20 09:50:00,29.21,29.31,29.2,29.29,301600.0,22.5227,22.5998,22.515,22.5844,301600.0
2010-05-20 09:55:00,29.28,29.29,29.24,29.24,101100.0,22.5767,22.5844,22.5459,22.5459,101100.0
2010-05-20 10:00:00,29.24,29.29,29.19,29.25,215400.0,22.5459,22.5844,22.5073,22.5536,215400.0
2010-05-20 10:05:00,29.24,29.35,29.24,29.24,297900.0,22.5459,22.6307,22.5459,22.5459,297900.0
2010-05-20 10:10:00,29.23,29.26,29.15,29.16,270100.0,22.5381,22.5613,22.4765,22.4842,270100.0
2010-05-20 10:15:00,29.16,29.17,29.08,29.12,171300.0,22.4842,22.4919,22.4225,22.4533,171300.0
2010-05-20 10:20:00,29.12,29.12,28.95,28.96,271200.0,22.4533,22.4533,22.3222,22.33,271200.0
2010-05-20 10:25:00,28.96,29.02,28.92,29.0,183400.0,22.33,22.3762,22.2991,22.3608,183400.0
2010-05-20 10:30:00,29.0,29.1,28.99,29.07,450200.0,22.3608,22.4379,22.3531,22.4148,450200.0
2010-05-20 10:35:00,29.08,29.15,29.07,29.1,412200.0,22.4225,22.4765,22.4148,22.4379,412200.0
2010-05-20 10:40:00,29.09,29.1,29.02,29.09,89400.0,22.4302,22.4379,22.3762,22.4302,89400.0
2010-05-20 10:45:00,29.09,29.13,29.08,29.08,122400.0,22.4302,22.461,22.4225,22.4225,122400.0
2010-05-20 10:50:00,29.08,29.2,29.07,29.16,199600.0,22.4225,22.515,22.4148,22.4842,199600.0
2010-05-20 10:55:00,29.16,29.17,29.13,29.15,48800.0,22.4842,22.4919,22.461,22.4765,48800.0
2010-05-20 11:00:00,29.15,29.21,29.13,29.15,386100.0,22.4765,22.5227,22.461,22.4765,386100.0
2010-05-20 11:05:00,29.15,29.25,29.15,29.23,100500.0,22.4765,22.5536,22.4765,22.5381,100500.0
2010-05-20 11:10:00,29.24,29.24,29.15,29.18,147900.0,22.5459,22.5459,22.4765,22.4996,147900.0
2010-05-20 11:15:00,29.16,29.16,29.11,29.13,171000.0,22.4842,22.4842,22.4456,22.461,171000.0
2010-05-20 11:20:00,29.14,29.2,29.13,29.17,126800.0,22.4687,22.515,22.461,22.4919,126800.0
2010-05-20 11:25:00,29.17,29.22,29.14,29.21,176300.0,22.4919,22.5304,22.4687,22.5227,176300.0
2010-05-20 11:30:00,29.21,29.23,29.19,29.21,68700.0,22.5227,22.5381,22.5073,22.5227,68700.0
2010-05-20 11:35:00,29.22,29.22,29.16,29.21,99000.0,22.5304,22.5304,22.4842,22.5227,99000.0
2010-05-20 11:40:00,29.21,29.23,29.16,29.17,135800.0,22.5227,22.5381,22.4842,22.4919,135800.0
2010-05-20 11:45:00,29.17,29.2,29.17,29.17,28200.0,22.4919,22.515,22.4919,22.4919,28200.0
2010-05-20 11:50:00,29.17,29.19,29.13,29.15,55100.0,22.4919,22.5073,22.461,22.4765,55100.0
2010-05-20 11:55:00,29.15,29.16,29.08,29.08,77900.0,22.4765,22.4842,22.4225,22.4225,77900.0
2010-05-20 12:00:00,29.08,29.12,29.07,29.1,138600.0,22.4225,22.4533,22.4148,22.4379,138600.0
2010-05-20 12:05:00,29.09,29.15,29.09,29.14,76600.0,22.4302,22.4765,22.4302,22.4687,76600.0
2010-05-20 12:10:00,29.13,29.14,29.08,29.09,52300.0,22.461,22.4687,22.4225,22.4302,52300.0
2010-05-20 12:15:00,29.07,29.08,29.0,29.02,207100.0,22.4148,22.4225,22.3608,22.3762,207100.0
2010-05-20 12:20:00,29.03,29.05,29.03,29.03,39100.0,22.3839,22.3993,22.3839,22.3839,39100.0
2010-05-20 12:25:00,29.02,29.05,29.02,29.03,70600.0,22.3762,22.3993,22.3762,22.3839,70600.0
2010-05-20 12:30:00,29.04,29.05,28.99,29.0,73700.0,22.3916,22.3993,22.3531,22.3608,73700.0
2010-05-20 12:35:00,29.01,29.06,29.0,29.06,60500.0,22.3685,22.4071,22.3608,22.4071,60500.0
2010-05-20 12:40:00,29.05,29.05,29.02,29.02,6600.0,22.3993,22.3993,22.3762,22.3762,6600.0
2010-05-20 12:45:00,29.02,29.05,29.0,29.0,36300.0,22.3762,22.3993,22.3608,22.3608,36300.0
2010-05-20 12:50:00,29.0,29.01,28.94,28.94,40500.0,22.3608,22.3685,22.3145,22.3145,40500.0
2010-05-20 12:55:00,28.95,28.97,28.87,28.87,211600.0,22.3222,22.3377,22.2606,22.2606,211600.0
2010-05-20 13:00:00,28.87,28.95,28.86,28.94,117000.0,22.2606,22.3222,22.2528,22.3145,117000.0
2010-05-20 13:05:00,28.93,28.99,28.92,28.94,118500.0,22.3068,22.3531,22.2991,22.3145,118500.0
2010-05-20 13:10:00,28.94,29.0,28.93,28.98,225700.0,22.3145,22.3608,22.3068,22.3454,225700.0
2010-05-20 13:15:00,28.97,29.0,28.95,29.0,64900.0,22.3377,22.3608,22.3222,22.3608,64900.0
2010-05-20 13:20:00,28.99,29.05,28.97,29.05,125200.0,22.3531,22.3993,22.3377,22.3993,125200.0
2010-05-20 13:25:00,29.05,29.13,29.03,29.09,109500.0,22.3993,22.461,22.3839,22.4302,109500.0
2010-05-20 13:30:00,29.08,29.17,29.07,29.1,380500.0,22.4225,22.4919,22.4148,22.4379,380500.0
2010-05-20 13:35:00,29.09,29.11,29.06,29.08,154100.0,22.4302,22.4456,22.4071,22.4225,154100.0
2010-05-20 13:40:00,29.08,29.17,29.08,29.17,101400.0,22.4225,22.4919,22.4225,22.4919,101400.0
2010-05-20 13:45:00,29.18,29.19,29.08,29.08,88700.0,22.4996,22.5073,22.4225,22.4225,88700.0
2010-05-20 13:50:00,29.09,29.11,29.05,29.06,62400.0,22.4302,22.4456,22.3993,22.4071,62400.0
2010-05-20 13:55:00,29.06,29.09,29.01,29.05,62900.0,22.4071,22.4302,22.3685,22.3993,62900.0
2010-05-20 14:00:00,29.04,29.06,28.93,28.94,100700.0,22.3916,22.4071,22.3068,22.3145,100700.0
2010-05-20 14:05:00,28.94,28.99,28.91,28.98,185600.0,22.3145,22.3531,22.2914,22.3454,185600.0
2010-05-20 14:10:00,28.98,29.08,28.98,29.08,139600.0,22.3454,22.4225,22.3454,22.4225,139600.0
2010-05-20 14:15:00,29.07,29.09,29.01,29.08,99300.0,22.4148,22.4302,22.3685,22.4225,99300.0
2010-05-20 14:20:00,29.08,29.15,29.07,29.11,124300.0,22.4225,22.4765,22.4148,22.4456,124300.0
2010-05-20 14:25:00,29.11,29.14,29.03,29.06,186600.0,22.4456,22.4687,22.3839,22.4071,186600.0
2010-05-20 14:30:00,29.05,29.12,29.01,29.08,131700.0,22.3993,22.4533,22.3685,22.4225,131700.0
2010-05-20 14:35:00,29.09,29.14,29.07,29.14,109100.0,22.4302,22.4687,22.4148,22.4687,109100.0
2010-05-20 14:40:00,29.15,29.19,29.09,29.15,138000.0,22.4765,22.5073,22.4302,22.4765,138000.0
2010-05-20 14:45:00,29.14,29.16,29.07,29.13,138200.0,22.4687,22.4842,22.4148,22.461,138200.0
2010-05-20 14:50:00,29.13,29.2,29.12,29.13,219200.0,22.461,22.515,22.4533,22.461,219200.0
2010-05-20 14:55:00,29.14,29.15,29.02,29.03,349900.0,22.4687,22.4765,22.3762,22.3839,349900.0
2010-05-20 15:00:00,29.05,29.08,29.04,29.06,131500.0,22.3993,22.4225,22.3916,22.4071,131500.0
2010-05-20 15:05:00,29.06,29.06,28.97,29.04,198700.0,22.4071,22.4071,22.3377,22.3916,198700.0
2010-05-20 15:10:00,29.03,29.04,28.97,29.0,100900.0,22.3839,22.3916,22.3377,22.3608,100900.0
2010-05-20 15:15:00,28.99,29.04,28.96,29.01,168000.0,22.3531,22.3916,22.33,22.3685,168000.0
2010-05-20 15:20:00,29.02,29.08,28.91,29.08,310100.0,22.3762,22.4225,22.2914,22.4225,310100.0
2010-05-20 15:25:00,29.08,29.12,29.04,29.04,815100.0,22.4225,22.4533,22.3916,22.3916,815100.0
2010-05-20 15:30:00,29.04,29.08,29.04,29.06,166300.0,22.3916,22.4225,22.3916,22.4071,166300.0
2010-05-20 15:35:00,29.06,29.07,28.98,29.0,301100.0,22.4071,22.4148,22.3454,22.3608,301100.0
2010-05-20 15:40:00,28.99,29.03,28.95,28.96,391100.0,22.3531,22.3839,22.3222,22.33,391100.0
2010-05-20 15:45:00,28.96,28.98,28.88,28.94,521900.0,22.33,22.3454,22.2683,22.3145,521900.0
2010-05-20 15:50:00,28.94,28.94,28.86,28.87,655900.0,22.3145,22.3145,22.2528,22.2606,655900.0
2010-05-20 15:55:00,28.87,28.87,28.72,28.72,871600.0,22.2606,22.2606,22.1449,22.1449,871600.0
2010-05-21 09:30:00,28.4,28.43,28.25,28.43,308800.0,21.8982,21.9213,21.7825,21.9213,308800.0
2010-05-21 09:35:00,28.42,28.48,28.31,28.48,480900.0,21.9136,21.9598,21.8288,21.9598,480900.0
2010-05-21 09:40:00,28.47,28.56,28.41,28.44,346500.0,21.9521,22.0215,21.9059,21.929,346500.0
2010-05-21 09:45:00,28.43,28.45,28.39,28.44,219900.0,21.9213,21.9367,21.8904,21.929,219900.0
2010-05-21 09:50:00,28.43,28.61,28.43,28.56,607300.0,21.9213,22.0601,21.9213,22.0215,607300.0
2010-05-21 09:55:00,28.56,28.67,28.54,28.6,224200.0,22.0215,22.1063,22.0061,22.0524,224200.0
2010-05-21 10:00:00,28.6,28.66,28.55,28.65,301200.0,22.0524,22.0986,22.0138,22.0909,301200.0
2010-05-21 10:05:00,28.66,28.72,28.64,28.65,283100.0,22.0986,22.1449,22.0832,22.0909,283100.0
2010-05-21 10:10:00,28.65,28.69,28.55,28.57,261200.0,22.0909,22.1218,22.0138,22.0292,261200.0
2010-05-21 10:15:00,28.58,28.6,28.52,28.55,154800.0,22.037,22.0524,21.9907,22.0138,154800.0
2010-05-21 10:20:00,28.55,28.56,28.5,28.5,204300.0,22.0138,22.0215,21.9753,21.9753,204300.0
2010-05-21 10:25:00,28.5,28.56,28.49,28.5,206500.0,21.9753,22.0215,21.9676,21.9753,206500.0
2010-05-21 10:30:00,28.5,28.51,28.43,28.45,1443700.0,21.9753,21.983,21.9213,21.9367,1443700.0
2010-05-21 10:35:00,28.46,28.59,28.45,28.58,502000.0,21.9444,22.0447,21.9367,22.037,502000.0
2010-05-21 10:40:00,28.58,28.63,28.55,28.56,384200.0,22.037,22.0755,22.0138,22.0215,384200.0
2010-05-21 10:45:00,28.56,28.61,28.54,28.55,104800.0,22.0215,22.0601,22.0061,22.0138,104800.0
2010-05-21 10:50:00,28.55,28.6,28.52,28.56,151700.0,22.0138,22.0524,21.9907,22.0215,151700.0
2010-05-21 10:55:00,28.57,28.62,28.56,28.59,218500.0,22.0292,22.0678,22.0215,22.0447,218500.0
2010-05-21 11:00:00,28.59,28.67,28.58,28.65,227900.0,22.0447,22.1063,22.037,22.0909,227900.0
2010-05-21 11:05:00,28.66,28.67,28.63,28.64,184700.0,22.0986,22.1063,22.0755,22.0832,184700.0
2010-05-21 11:10:00,28.64,28.64,28.59,28.63,126100.0,22.0832,22.0832,22.0447,22.0755,126100.0
2010-05-21 11:15:00,28.63,28.69,28.61,28.67,133800.0,22.0755,22.1218,22.0601,22.1063,133800.0
2010-05-21 11:20:00,28.67,28.74,28.65,28.74,275900.0,22.1063,22.1603,22.0909,22.1603,275900.0
2010-05-21 11:25:00,28.74,28.74,28.68,28.74,117300.0,22.1603,22.1603,22.1141,22.1603,117300.0
2010-05-21 11:30:00,28.73,28.74,28.69,28.71,153900.0,22.1526,22.1603,22.1218,22.1372,153900.0
2010-05-21 11:35:00,28.72,28.8,28.72,28.8,129200.0,22.1449,22.2066,22.1449,22.2066,129200.0
2010-05-21 11:40:00,28.8,28.85,28.7,28.84,238000.0,22.2066,22.2451,22.1295,22.2374,238000.0
2010-05-21 11:45:00,28.84,28.88,28.8,28.81,156100.0,22.2374,22.2683,22.2066,22.2143,156100.0
2010-05-21 11:50:00,28.82,28.88,28.82,28.84,133300.0,22.222,22.2683,22.222,22.2374,133300.0
2010-05-21 11:55:00,28.84,28.84,28.79,28.82,75500.0,22.2374,22.2374,22.1989,22.222,75500.0
2010-05-21 12:00:00,28.82,28.83,28.77,28.81,102900.0,22.222,22.2297,22.1835,22.2143,102900.0
2010-05-21 12:05:00,28.81,28.82,28.77,28.78,70700.0,22.2143,22.222,22.1835,22.1912,70700.0
2010-05-21 12:10:00,28.78,28.8,28.76,28.78,247100.0,22.1912,22.2066,22.1757,22.1912,247100.0
2010-05-21 12:15:00,28.78,28.85,28.78,28.84,36100.0,22.1912,22.2451,22.1912,22.2374,36100.0
2010-05-21 12:20:00,28.84,28.87,28.82,28.86,48400.0,22.2374,22.2606,22.222,22.2528,48400.0
2010-05-21 12:25:00,28.85,28.86,28.83,28.83,38600.0,22.2451,22.2528,22.2297,22.2297,38600.0
2010-05-21 12:30:00,28.83,28.83,28.78,28.79,90900.0,22.2297,22.2297,22.1912,22.1989,90900.0
2010-05-21 12:35:00,28.8,28.83,28.79,28.81,64300.0,22.2066,22.2297,22.1989,22.2143,64300.0
2010-05-21 12:40:00,28.81,28.83,28.8,28.8,43000.0,22.2143,22.2297,22.2066,22.2066,43000.0
2010-05-21 12:45:00,28.8,28.8,28.7,28.7,35000.0,22.2066,22.2066,22.1295,22.1295,35000.0
2010-05-21 12:50:00,28.7,28.75,28.7,28.73,166100.0,22.1295,22.168,22.1295,22.1526,166100.0
2010-05-21 12:55:00,28.73,28.73,28.69,28.7,40700.0,22.1526,22.1526,22.1218,22.1295,40700.0
2010-05-21 13:00:00,28.69,28.69,28.65,28.66,37500.0,22.1218,22.1218,22.0909,22.0986,37500.0
2010-05-21 13:05:00,28.66,28.67,28.65,28.67,35700.0,22.0986,22.1063,22.0909,22.1063,35700.0
2010-05-21 13:10:00,28.68,28.71,28.67,28.69,55600.0,22.1141,22.1372,22.1063,22.1218,55600.0
2010-05-21 13:15:00,28.7,28.74,28.69,28.7,36700.0,22.1295,22.1603,22.1218,22.1295,36700.0
2010-05-21 13:20:00,28.7,28.7,28.63,28.66,85800.0,22.1295,22.1295,22.0755,22.0986,85800.0
2010-05-21 13:25:00,28.65,28.67,28.64,28.66,71100.0,22.0909,22.1063,22.0832,22.0986,71100.0
2010-05-21 13:30:00,28.66,28.7,28.65,28.69,117100.0,22.0986,22.1295,22.0909,22.1218,117100.0
2010-05-21 13:35:00,28.7,28.7,28.66,28.67,65800.0,22.1295,22.1295,22.0986,22.1063,65800.0
2010-05-21 13:40:00,28.67,28.7,28.67,28.69,40100.0,22.1063,22.1295,22.1063,22.1218,40100.0
2010-05-21 13:45:00,28.7,28.73,28.69,28.73,62200.0,22.1295,22.1526,22.1218,22.1526,62200.0
2010-05-21 13:50:00,28.73,28.73,28.72,28.72,27000.0,22.1526,22.1526,22.1449,22.1449,27000.0
2010-05-21 13:55:00,28.73,28.75,28.72,28.74,46100.0,22.1526,22.168,22.1449,22.1603,46100.0
2010-05-21 14:00:00,28.75,28.78,28.72,28.72,75400.0,22.168,22.1912,22.1449,22.1449,75400.0
2010-05-21 14:05:00,28.72,28.73,28.69,28.71,32700.0,22.1449,22.1526,22.1218,22.1372,32700.0
2010-05-21 14:10:00,28.72,28.73,28.69,28.69,54500.0,22.1449,22.1526,22.1218,22.1218,54500.0
2010-05-21 14:15:00,28.69,28.69,28.64,28.67,108000.0,22.1218,22.1218,22.0832,22.1063,108000.0
2010-05-21 14:20:00,28.67,28.67,28.63,28.65,68700.0,22.1063,22.1063,22.0755,22.0909,68700.0
2010-05-21 14:25:00,28.65,28.69,28.64,28.66,105900.0,22.0909,22.1218,22.0832,22.0986,105900.0
2010-05-21 14:30:00,28.66,28.69,28.66,28.69,48700.0,22.0986,22.1218,22.0986,22.1218,48700.0
2010-05-21 14:35:00,28.7,28.7,28.65,28.65,98600.0,22.1295,22.1295,22.0909,22.0909,98600.0
2010-05-21 14:40:00,28.67,28.68,28.61,28.62,45700.0,22.1063,22.1141,22.0601,22.0678,45700.0
2010-05-21 14:45:00,28.62,28.62,28.53,28.58,152800.0,22.0678,22.0678,21.9984,22.037,152800.0
2010-05-21 14:50:00,28.57,28.59,28.55,28.56,65100.0,22.0292,22.0447,22.0138,22.0215,65100.0
2010-05-21 14:55:00,28.56,28.62,28.55,28.62,147700.0,22.0215,22.0678,22.0138,22.0678,147700.0
2010-05-21 15:00:00,28.62,28.65,28.6,28.63,142300.0,22.0678,22.0909,22.0524,22.0755,142300.0
2010-05-21 15:05:00,28.63,28.64,28.59,28.6,73400.0,22.0755,22.0832,22.0447,22.0524,73400.0
2010-05-21 15:10:00,28.59,28.59,28.54,28.55,73600.0,22.0447,22.0447,22.0061,22.0138,73600.0
2010-05-21 15:15:00,28.55,28.55,28.45,28.49,170500.0,22.0138,22.0138,21.9367,21.9676,170500.0
2010-05-21 15:20:00,28.49,28.6,28.49,28.57,178200.0,21.9676,22.0524,21.9676,22.0292,178200.0
2010-05-21 15:25:00,28.57,28.6,28.54,28.55,162200.0,22.0292,22.0524,22.0061,22.0138,162200.0
2010-05-21 15:30:00,28.55,28.55,28.48,28.49,267300.0,22.0138,22.0138,21.9598,21.9676,267300.0
2010-05-21 15:35:00,28.49,28.53,28.47,28.5,170400.0,21.9676,21.9984,21.9521,21.9753,170400.0
2010-05-21 15:40:00,28.5,28.63,28.49,28.62,200200.0,21.9753,22.0755,21.9676,22.0678,200200.0
2010-05-21 15:45:00,28.62,28.71,28.59,28.6,339600.0,22.0678,22.1372,22.0447,22.0524,339600.0
2010-05-21 15:50:00,28.6,28.75,28.6,28.72,597400.0,22.0524,22.168,22.0524,22.1449,597400.0
2010-05-21 15:55:00,28.72,28.81,28.71,28.79,1091100.0,22.1449,22.2143,22.1372,22.1989,1091100.0
2010-05-24 09:30:00,28.68,28.75,28.52,28.6,107100.0,22.1141,22.168,21.9907,22.0524,107100.0
2010-05-24 09:35:00,28.61,28.7,28.61,28.69,89100.0,22.0601,22.1295,22.0601,22.1218,89100.0
2010-05-24 09:40:00,28.7,28.7,28.6,28.62,129100.0,22.1295,22.1295,22.0524,22.0678,129100.0
2010-05-24 09:45:00,28.62,28.67,28.61,28.65,190000.0,22.0678,22.1063,22.0601,22.0909,190000.0
2010-05-24 09:50:00,28.66,28.67,28.6,28.6,162600.0,22.0986,22.1063,22.0524,22.0524,162600.0
2010-05-24 09:55:00,28.59,28.67,28.59,28.65,174600.0,22.0447,22.1063,22.0447,22.0909,174600.0
2010-05-24 10:00:00,28.65,28.7,28.61,28.65,234600.0,22.0909,22.1295,22.0601,22.0909,234600.0
2010-05-24 10:05:00,28.66,28.74,28.66,28.71,70000.0,22.0986,22.1603,22.0986,22.1372,70000.0
2010-05-24 10:10:00,28.71,28.77,28.7,28.77,96400.0,22.1372,22.1835,22.1295,22.1835,96400.0
2010-05-24 10:15:00,28.77,28.77,28.74,28.77,71400.0,22.1835,22.1835,22.1603,22.1835,71400.0
2010-05-24 10:20:00,28.77,28.8,28.74,28.75,85700.0,22.1835,22.2066,22.1603,22.168,85700.0
2010-05-24 10:25:00,28.76,28.8,28.76,28.79,70200.0,22.1757,22.2066,22.1757,22.1989,70200.0
2010-05-24 10:30:00,28.8,28.82,28.78,28.82,63400.0,22.2066,22.222,22.1912,22.222,63400.0
2010-05-24 10:35:00,28.82,28.84,28.81,28.84,75200.0,22.222,22.2374,22.2143,22.2374,75200.0
2010-05-24 10:40:00,28.85,28.85,28.81,28.82,71900.0,22.2451,22.2451,22.2143,22.222,71900.0
2010-05-24 10:45:00,28.82,28.83,28.81,28.81,43400.0,22.222,22.2297,22.2143,22.2143,43400.0
2010-05-24 10:50:00,28.8,28.83,28.8,28.81,161300.0,22.2066,22.2297,22.2066,22.2143,161300.0
2010-05-24 10:55:00,28.82,28.86,28.82,28.85,115700.0,22.222,22.2528,22.222,22.2451,115700.0
2010-05-24 11:00:00,28.85,28.87,28.84,28.87,56800.0,22.2451,22.2606,22.2374,22.2606,56800.0
2010-05-24 11:05:00,28.89,28.9,28.88,28.89,32800.0,22.276,22.2837,22.2683,22.276,32800.0
2010-05-24 11:10:00,28.9,28.92,28.86,28.87,82400.0,22.2837,22.2991,22.2528,22.2606,82400.0
2010-05-24 11:15:00,28.86,28.88,28.84,28.86,112900.0,22.2528,22.2683,22.2374,22.2528,112900.0
2010-05-24 11:20:00,28.86,28.92,28.86,28.9,77600.0,22.2528,22.2991,22.2528,22.2837,77600.0
2010-05-24 11:25:00,28.91,28.91,28.88,28.88,93100.0,22.2914,22.2914,22.2683,22.2683,93100.0
2010-05-24 11:30:00,28.89,28.9,28.85,28.86,27700.0,22.276,22.2837,22.2451,22.2528,27700.0
2010-05-24 11:35:00,28.86,28.91,28.86,28.9,43800.0,22.2528,22.2914,22.2528,22.2837,43800.0
2010-05-24 11:40:00,28.9,28.94,28.89,28.91,144700.0,22.2837,22.3145,22.276,22.2914,144700.0
2010-05-24 11:45:00,28.92,28.96,28.92,28.96,114500.0,22.2991,22.33,22.2991,22.33,114500.0
2010-05-24 11:50:00,28.95,28.95,28.93,28.95,53400.0,22.3222,22.3222,22.3068,22.3222,53400.0
2010-05-24 11:55:00,28.95,28.98,28.93,28.97,45700.0,22.3222,22.3454,22.3068,22.3377,45700.0
2010-05-24 12:00:00,28.96,28.97,28.95,28.96,18100.0,22.33,22.3377,22.3222,22.33,18100.0
2010-05-24 12:05:00,28.97,29.02,28.97,29.01,75500.0,22.3377,22.3762,22.3377,22.3685,75500.0
2010-05-24 12:10:00,29.02,29.04,29.01,29.01,72900.0,22.3762,22.3916,22.3685,22.3685,72900.0
2010-05-24 12:15:00,29.01,29.02,28.95,28.96,50700.0,22.3685,22.3762,22.3222,22.33,50700.0
2010-05-24 12:20:00,28.96,28.97,28.94,28.97,29200.0,22.33,22.3377,22.3145,22.3377,29200.0
2010-05-24 12:25:00,28.96,28.97,28.95,28.97,18000.0,22.33,22.3377,22.3222,22.3377,18000.0
2010-05-24 12:30:00,28.98,29.01,28.98,28.98,12900.0,22.3454,22.3685,22.3454,22.3454,12900.0
2010-05-24 12:35:00,28.97,28.98,28.94,28.95,70300.0,22.3377,22.3454,22.3145,22.3222,70300.0
2010-05-24 12:40:00,28.94,28.95,28.94,28.94,15800.0,22.3145,22.3222,22.3145,22.3145,15800.0
2010-05-24 12:45:00,28.93,28.97,28.93,28.97,31900.0,22.3068,22.3377,22.3068,22.3377,31900.0
2010-05-24 12:50:00,28.96,29.02,28.96,29.01,48600.0,22.33,22.3762,22.33,22.3685,48600.0
2010-05-24 12:55:00,29.01,29.01,28.99,29.0,16600.0,22.3685,22.3685,22.3531,22.3608,16600.0
2010-05-24 13:00:00,29.0,29.02,28.98,28.98,41600.0,22.3608,22.3762,22.3454,22.3454,41600.0
2010-05-24 13:05:00,28.99,28.99,28.94,28.95,28900.0,22.3531,22.3531,22.3145,22.3222,28900.0
2010-05-24 13:10:00,28.95,28.97,28.94,28.97,81900.0,22.3222,22.3377,22.3145,22.3377,81900.0
2010-05-24 13:15:00,28.96,28.97,28.94,28.94,27300.0,22.33,22.3377,22.3145,22.3145,27300.0
2010-05-24 13:20:00,28.94,28.98,28.94,28.98,25800.0,22.3145,22.3454,22.3145,22.3454,25800.0
2010-05-24 13:25:00,28.98,29.01,28.97,28.98,97000.0,22.3454,22.3685,22.3377,22.3454,97000.0
2010-05-24 13:30:00,28.99,29.0,28.95,28.95,27300.0,22.3531,22.3608,22.3222,22.3222,27300.0
2010-05-24 13:35:00,28.94,28.95,28.93,28.95,29200.0,22.3145,22.3222,22.3068,22.3222,29200.0
2010-05-24 13:40:00,28.94,28.97,28.94,28.95,48300.0,22.3145,22.3377,22.3145,22.3222,48300.0
2010-05-24 13:45:00,28.95,28.95,28.91,28.92,88000.0,22.3222,22.3222,22.2914,22.2991,88000.0
2010-05-24 13:50:00,28.91,28.93,28.9,28.91,60500.0,22.2914,22.3068,22.2837,22.2914,60500.0
2010-05-24 13:55:00,28.91,28.94,28.9,28.93,49000.0,22.2914,22.3145,22.2837,22.3068,49000.0
2010-05-24 14:00:00,28.93,28.94,28.9,28.91,78600.0,22.3068,22.3145,22.2837,22.2914,78600.0
2010-05-24 14:05:00,28.91,28.93,28.9,28.93,30100.0,22.2914,22.3068,22.2837,22.3068,30100.0
2010-05-24 14:10:00,28.93,28.98,28.93,28.97,94000.0,22.3068,22.3454,22.3068,22.3377,94000.0
2010-05-24 14:15:00,28.98,28.98,28.97,28.97,20100.0,22.3454,22.3454,22.3377,22.3377,20100.0
2010-05-24 14:20:00,28.97,28.97,28.94,28.97,35700.0,22.3377,22.3377,22.3145,22.3377,35700.0
2010-05-24 14:25:00,28.97,28.98,28.96,28.97,21300.0,22.3377,22.3454,22.33,22.3377,21300.0
2010-05-24 14:30:00,28.97,28.98,28.94,28.98,21200.0,22.3377,22.3454,22.3145,22.3454,21200.0
2010-05-24 14:35:00,28.98,28.99,28.95,28.95,83800.0,22.3454,22.3531,22.3222,22.3222,83800.0
2010-05-24 14:40:00,28.95,28.96,28.92,28.94,37100.0,22.3222,22.33,22.2991,22.3145,37100.0
2010-05-24 14:45:00,28.93,28.94,28.89,28.9,52800.0,22.3068,22.3145,22.276,22.2837,52800.0
2010-05-24 14:50:00,28.91,28.92,28.89,28.92,134600.0,22.2914,22.2991,22.276,22.2991,134600.0
2010-05-24 14:55:00,28.93,28.93,28.9,28.91,37900.0,22.3068,22.3068,22.2837,22.2914,37900.0
2010-05-24 15:00:00,28.91,28.92,28.86,28.87,85900.0,22.2914,22.2991,22.2528,22.2606,85900.0
2010-05-24 15:05:00,28.87,28.87,28.85,28.85,172900.0,22.2606,22.2606,22.2451,22.2451,172900.0
2010-05-24 15:10:00,28.85,28.9,28.84,28.9,77700.0,22.2451,22.2837,22.2374,22.2837,77700.0
2010-05-24 15:15:00,28.9,28.92,28.89,28.91,24100.0,22.2837,22.2991,22.276,22.2914,24100.0
2010-05-24 15:20:00,28.91,28.93,28.91,28.91,31400.0,22.2914,22.3068,22.2914,22.2914,31400.0
2010-05-24 15:25:00,28.91,28.92,28.9,28.9,27300.0,22.2914,22.2991,22.2837,22.2837,27300.0
2010-05-24 15:30:00,28.91,28.93,28.89,28.92,42800.0,22.2914,22.3068,22.276,22.2991,42800.0
2010-05-24 15:35:00,28.93,28.93,28.91,28.92,37100.0,22.3068,22.3068,22.2914,22.2991,37100.0
2010-05-24 15:40:00,28.92,28.95,28.91,28.93,86800.0,22.2991,22.3222,22.2914,22.3068,86800.0
2010-05-24 15:45:00,28.93,28.93,28.82,28.83,161300.0,22.3068,22.3068,22.222,22.2297,161300.0
2010-05-24 15:50:00,28.83,28.83,28.75,28.75,341700.0,22.2297,22.2297,22.168,22.168,341700.0
2010-05-24 15:55:00,28.75,28.75,28.7,28.73,485900.0,22.168,22.168,22.1295,22.1526,485900.0
2010-05-25 09:30:00,28.14,28.25,28.12,28.22,446700.0,21.6977,21.7825,21.6823,21.7594,446700.0
2010-05-25 09:35:00,28.22,28.22,28.02,28.02,499000.0,21.7594,21.7594,21.6052,21.6052,499000.0
2010-05-25 09:40:00,28.01,28.1,27.97,28.09,174800.0,21.5974,21.6668,21.5666,21.6591,174800.0
2010-05-25 09:45:00,28.09,28.18,28.08,28.18,146000.0,21.6591,21.7285,21.6514,21.7285,146000.0
2010-05-25 09:50:00,28.17,28.19,28.13,28.16,241400.0,21.7208,21.7362,21.69,21.7131,241400.0
2010-05-25 09:55:00,28.16,28.19,28.14,28.15,266700.0,21.7131,21.7362,21.6977,21.7054,266700.0
2010-05-25 10:00:00,28.15,28.26,28.14,28.25,374500.0,21.7054,21.7902,21.6977,21.7825,374500.0
2010-05-25 10:05:00,28.25,28.25,28.17,28.19,231700.0,21.7825,21.7825,21.7208,21.7362,231700.0
2010-05-25 10:10:00,28.19,28.21,28.16,28.19,123500.0,21.7362,21.7517,21.7131,21.7362,123500.0
2010-05-25 10:15:00,28.2,28.29,28.2,28.27,283000.0,21.7439,21.8133,21.7439,21.7979,283000.0
2010-05-25 10:20:00,28.27,28.29,28.22,28.28,217700.0,21.7979,21.8133,21.7594,21.8056,217700.0
2010-05-25 10:25:00,28.29,28.32,28.25,28.25,229900.0,21.8133,21.8365,21.7825,21.7825,229900.0
2010-05-25 10:30:00,28.25,28.27,28.2,28.21,383700.0,21.7825,21.7979,21.7439,21.7517,383700.0
2010-05-25 10:35:00,28.21,28.29,28.19,28.26,129000.0,21.7517,21.8133,21.7362,21.7902,129000.0
2010-05-25 10:40:00,28.25,28.25,28.2,28.2,95400.0,21.7825,21.7825,21.7439,21.7439,95400.0
2010-05-25 10:45:00,28.2,28.22,28.16,28.18,125400.0,21.7439,21.7594,21.7131,21.7285,125400.0
2010-05-25 10:50:00,28.18,28.2,28.15,28.17,94100.0,21.7285,21.7439,21.7054,21.7208,94100.0
2010-05-25 10:55:00,28.17,28.24,28.16,28.24,58100.0,21.7208,21.7748,21.7131,21.7748,58100.0
2010-05-25 11:00:00,28.24,28.29,28.24,28.27,57500.0,21.7748,21.8133,21.7748,21.7979,57500.0
2010-05-25 11:05:00,28.27,28.36,28.27,28.32,204300.0,21.7979,21.8673,21.7979,21.8365,204300.0
2010-05-25 11:10:00,28.31,28.32,28.26,28.28,72600.0,21.8288,21.8365,21.7902,21.8056,72600.0
2010-05-25 11:15:00,28.27,28.28,28.25,28.25,109600.0,21.7979,21.8056,21.7825,21.7825,109600.0
2010-05-25 11:20:00,28.25,28.26,28.21,28.22,214500.0,21.7825,21.7902,21.7517,21.7594,214500.0
2010-05-25 11:25:00,28.22,28.3,28.22,28.29,69100.0,21.7594,21.8211,21.7594,21.8133,69100.0
2010-05-25 11:30:00,28.28,28.29,28.24,28.24,47200.0,21.8056,21.8133,21.7748,21.7748,47200.0
2010-05-25 11:35:00,28.24,28.24,28.22,28.24,96300.0,21.7748,21.7748,21.7594,21.7748,96300.0
2010-05-25 11:40:00,28.25,28.28,28.22,28.24,63400.0,21.7825,21.8056,21.7594,21.7748,63400.0
2010-05-25 11:45:00,28.23,28.25,28.22,28.22,52700.0,21.7671,21.7825,21.7594,21.7594,52700.0
2010-05-25 11:50:00,28.23,28.27,28.22,28.27,40000.0,21.7671,21.7979,21.7594,21.7979,40000.0
2010-05-25 11:55:00,28.28,28.32,28.27,28.3,130400.0,21.8056,21.8365,21.7979,21.8211,130400.0
2010-05-25 12:00:00,28.3,28.34,28.29,28.33,337700.0,21.8211,21.8519,21.8133,21.8442,337700.0
2010-05-25 12:05:00,28.32,28.33,28.25,28.25,775900.0,21.8365,21.8442,21.7825,21.7825,775900.0
2010-05-25 12:10:00,28.25,28.27,28.23,28.27,260600.0,21.7825,21.7979,21.7671,21.7979,260600.0
2010-05-25 12:15:00,28.27,28.28,28.25,28.25,64400.0,21.7979,21.8056,21.7825,21.7825,64400.0
2010-05-25 12:20:00,28.25,28.25,28.23,28.23,103700.0,21.7825,21.7825,21.7671,21.7671,103700.0
2010-05-25 12:25:00,28.23,28.27,28.22,28.22,33400.0,21.7671,21.7979,21.7594,21.7594,33400.0
2010-05-25 12:30:00,28.21,28.21,28.18,28.2,327100.0,21.7517,21.7517,21.7285,21.7439,327100.0
2010-05-25 12:35:00,28.19,28.25,28.19,28.25,225600.0,21.7362,21.7825,21.7362,21.7825,225600.0
2010-05-25 12:40:00,28.25,28.26,28.18,28.18,177100.0,21.7825,21.7902,21.7285,21.7285,177100.0
2010-05-25 12:45:00,28.19,28.24,28.18,28.24,59400.0,21.7362,21.7748,21.7285,21.7748,59400.0
2010-05-25 12:50:00,28.24,28.26,28.23,28.24,360700.0,21.7748,21.7902,21.7671,21.7748,360700.0
2010-05-25 12:55:00,28.25,28.27,28.24,28.24,39400.0,21.7825,21.7979,21.7748,21.7748,39400.0
2010-05-25 13:00:00,28.24,28.25,28.21,28.23,53200.0,21.7748,21.7825,21.7517,21.7671,53200.0
2010-05-25 13:05:00,28.22,28.23,28.19,28.2,73400.0,21.7594,21.7671,21.7362,21.7439,73400.0
2010-05-25 13:10:00,28.19,28.19,28.16,28.17,57400.0,21.7362,21.7362,21.7131,21.7208,57400.0
2010-05-25 13:15:00,28.18,28.18,28.16,28.18,50000.0,21.7285,21.7285,21.7131,21.7285,50000.0
2010-05-25 13:20:00,28.18,28.22,28.17,28.2,88000.0,21.7285,21.7594,21.7208,21.7439,88000.0
2010-05-25 13:25:00,28.2,28.22,28.2,28.22,174100.0,21.7439,21.7594,21.7439,21.7594,174100.0
2010-05-25 13:30:00,28.22,28.23,28.16,28.17,150700.0,21.7594,21.7671,21.7131,21.7208,150700.0
2010-05-25 13:35:00,28.18,28.18,28.14,28.16,115600.0,21.7285,21.7285,21.6977,21.7131,115600.0
2010-05-25 13:40:00,28.16,28.18,28.14,28.16,121100.0,21.7131,21.7285,21.6977,21.7131,121100.0
2010-05-25 13:45:00,28.16,28.18,28.16,28.18,64400.0,21.7131,21.7285,21.7131,21.7285,64400.0
2010-05-25 13:50:00,28.17,28.21,28.16,28.17,136600.0,21.7208,21.7517,21.7131,21.7208,136600.0
2010-05-25 13:55:00,28.17,28.2,28.16,28.18,71700.0,21.7208,21.7439,21.7131,21.7285,71700.0
2010-05-25 14:00:00,28.18,28.19,28.14,28.17,75500.0,21.7285,21.7362,21.6977,21.7208,75500.0
2010-05-25 14:05:00,28.19,28.25,28.18,28.18,83900.0,21.7362,21.7825,21.7285,21.7285,83900.0
2010-05-25 14:10:00,28.19,28.24,28.19,28.24,93300.0,21.7362,21.7748,21.7362,21.7748,93300.0
2010-05-25 14:15:00,28.23,28.27,28.21,28.27,34200.0,21.7671,21.7979,21.7517,21.7979,34200.0
2010-05-25 14:20:00,28.28,28.28,28.23,28.25,123600.0,21.8056,21.8056,21.7671,21.7825,123600.0
2010-05-25 14:25:00,28.26,28.3,28.26,28.26,61300.0,21.7902,21.8211,21.7902,21.7902,61300.0
2010-05-25 14:30:00,28.26,28.28,28.23,28.23,215900.0,21.7902,21.8056,21.7671,21.7671,215900.0
2010-05-25 14:35:00,28.23,28.27,28.23,28.23,60200.0,21.7671,21.7979,21.7671,21.7671,60200.0
2010-05-25 14:40:00,28.23,28.32,28.22,28.3,67700.0,21.7671,21.8365,21.7594,21.8211,67700.0
2010-05-25 14:45:00,28.3,28.38,28.28,28.37,360500.0,21.8211,21.8827,21.8056,21.875,360500.0
2010-05-25 14:50:00,28.37,28.39,28.33,28.39,645800.0,21.875,21.8904,21.8442,21.8904,645800.0
2010-05-25 14:55:00,28.38,28.38,28.32,28.34,135600.0,21.8827,21.8827,21.8365,21.8519,135600.0
2010-05-25 15:00:00,28.33,28.39,28.32,28.35,102100.0,21.8442,21.8904,21.8365,21.8596,102100.0
2010-05-25 15:05:00,28.35,28.41,28.35,28.41,143600.0,21.8596,21.9059,21.8596,21.9059,143600.0
2010-05-25 15:10:00,28.4,28.41,28.35,28.36,134000.0,21.8982,21.9059,21.8596,21.8673,134000.0
2010-05-25 15:15:00,28.35,28.37,28.34,28.36,79200.0,21.8596,21.875,21.8519,21.8673,79200.0
2010-05-25 15:20:00,28.37,28.49,28.37,28.48,280700.0,21.875,21.9676,21.875,21.9598,280700.0
2010-05-25 15:25:00,28.48,28.5,28.44,28.48,223400.0,21.9598,21.9753,21.929,21.9598,223400.0
2010-05-25 15:30:00,28.48,28.54,28.47,28.5,340400.0,21.9598,22.0061,21.9521,21.9753,340400.0
2010-05-25 15:35:00,28.51,28.56,28.49,28.49,514300.0,21.983,22.0215,21.9676,21.9676,514300.0
2010-05-25 15:40:00,28.49,28.55,28.48,28.51,249000.0,21.9676,22.0138,21.9598,21.983,249000.0
2010-05-25 15:45:00,28.51,28.58,28.48,28.57,357700.0,21.983,22.037,21.9598,22.0292,357700.0
2010-05-25 15:50:00,28.57,28.58,28.48,28.53,267300.0,22.0292,22.037,21.9598,21.9984,267300.0
2010-05-25 15:55:00,28.53,28.61,28.53,28.6,662000.0,21.9984,22.0601,21.9984,22.0524,662000.0
2010-05-26 09:30:00,28.78,28.78,28.59,28.66,168200.0,22.1912,22.1912,22.0447,22.0986,168200.0
2010-05-26 09:35:00,28.66,28.75,28.65,28.75,540300.0,22.0986,22.168,22.0909,22.168,540300.0
2010-05-26 09:40:00,28.75,28.75,28.71,28.73,292700.0,22.168,22.168,22.1372,22.1526,292700.0
2010-05-26 09:45:00,28.73,28.74,28.64,28.66,186900.0,22.1526,22.1603,22.0832,22.0986,186900.0
2010-05-26 09:50:00,28.66,28.73,28.65,28.73,193200.0,22.0986,22.1526,22.0909,22.1526,193200.0
2010-05-26 09:55:00,28.73,28.79,28.73,28.77,203700.0,22.1526,22.1989,22.1526,22.1835,203700.0
2010-05-26 10:00:00,28.78,28.81,28.77,28.78,249200.0,22.1912,22.2143,22.1835,22.1912,249200.0
2010-05-26 10:05:00,28.77,28.8,28.75,28.78,322900.0,22.1835,22.2066,22.168,22.1912,322900.0
2010-05-26 10:10:00,28.78,28.8,28.76,28.8,87400.0,22.1912,22.2066,22.1757,22.2066,87400.0
2010-05-26 10:15:00,28.79,28.85,28.79,28.84,87900.0,22.1989,22.2451,22.1989,22.2374,87900.0
2010-05-26 10:20:00,28.84,28.85,28.82,28.84,50300.0,22.2374,22.2451,22.222,22.2374,50300.0
2010-05-26 10:25:00,28.84,28.84,28.82,28.83,84600.0,22.2374,22.2374,22.222,22.2297,84600.0
2010-05-26 10:30:00,28.83,28.84,28.81,28.84,248000.0,22.2297,22.2374,22.2143,22.2374,248000.0
2010-05-26 10:35:00,28.84,28.9,28.84,28.87,154200.0,22.2374,22.2837,22.2374,22.2606,154200.0
2010-05-26 10:40:00,28.88,28.88,28.84,28.86,140800.0,22.2683,22.2683,22.2374,22.2528,140800.0
2010-05-26 10:45:00,28.86,28.88,28.84,28.86,143900.0,22.2528,22.2683,22.2374,22.2528,143900.0
2010-05-26 10:50:00,28.86,28.9,28.85,28.86,95100.0,22.2528,22.2837,22.2451,22.2528,95100.0
2010-05-26 10:55:00,28.86,28.88,28.83,28.88,84400.0,22.2528,22.2683,22.2297,22.2683,84400.0
2010-05-26 11:00:00,28.88,28.88,28.82,28.83,94400.0,22.2683,22.2683,22.222,22.2297,94400.0
2010-05-26 11:05:00,28.83,28.84,28.81,28.84,54600.0,22.2297,22.2374,22.2143,22.2374,54600.0
2010-05-26 11:10:00,28.84,28.86,28.83,28.86,28300.0,22.2374,22.2528,22.2297,22.2528,28300.0
2010-05-26 11:15:00,28.85,28.86,28.84,28.85,21800.0,22.2451,22.2528,22.2374,22.2451,21800.0
2010-05-26 11:20:00,28.86,28.86,28.8,28.81,28000.0,22.2528,22.2528,22.2066,22.2143,28000.0
2010-05-26 11:25:00,28.81,28.83,28.75,28.75,63600.0,22.2143,22.2297,22.168,22.168,63600.0
2010-05-26 11:30:00,28.75,28.77,28.74,28.77,322600.0,22.168,22.1835,22.1603,22.1835,322600.0
2010-05-26 11:35:00,28.76,28.78,28.75,28.76,317300.0,22.1757,22.1912,22.168,22.1757,317300.0
2010-05-26 11:40:00,28.75,28.78,28.74,28.76,84000.0,22.168,22.1912,22.1603,22.1757,84000.0
2010-05-26 11:45:00,28.76,28.78,28.71,28.74,71000.0,22.1757,22.1912,22.1372,22.1603,71000.0
2010-05-26 11:50:00,28.74,28.75,28.7,28.72,247300.0,22.1603,22.168,22.1295,22.1449,247300.0
2010-05-26 11:55:00,28.72,28.75,28.71,28.73,57000.0,22.1449,22.168,22.1372,22.1526,57000.0
2010-05-26 12:00:00,28.74,28.75,28.72,28.74,33900.0,22.1603,22.168,22.1449,22.1603,33900.0
2010-05-26 12:05:00,28.75,28.77,28.75,28.77,13000.0,22.168,22.1835,22.168,22.1835,13000.0
2010-05-26 12:10:00,28.78,28.78,28.76,28.76,17400.0,22.1912,22.1912,22.1757,22.1757,17400.0
2010-05-26 12:15:00,28.76,28.8,28.76,28.77,16700.0,22.1757,22.2066,22.1757,22.1835,16700.0
2010-05-26 12:20:00,28.77,28.81,28.77,28.79,65700.0,22.1835,22.2143,22.1835,22.1989,65700.0
2010-05-26 12:25:00,28.8,28.81,28.77,28.78,25200.0,22.2066,22.2143,22.1835,22.1912,25200.0
2010-05-26 12:30:00,28.78,28.79,28.77,28.78,32000.0,22.1912,22.1989,22.1835,22.1912,32000.0
2010-05-26 12:35:00,28.78,28.83,28.78,28.82,62600.0,22.1912,22.2297,22.1912,22.222,62600.0
2010-05-26 12:40:00,28.81,28.82,28.75,28.77,111000.0,22.2143,22.222,22.168,22.1835,111000.0
2010-05-26 12:45:00,28.77,28.82,28.77,28.78,43100.0,22.1835,22.222,22.1835,22.1912,43100.0
2010-05-26 12:50:00,28.77,28.83,28.77,28.83,61400.0,22.1835,22.2297,22.1835,22.2297,61400.0
2010-05-26 12:55:00,28.83,28.84,28.81,28.84,151500.0,22.2297,22.2374,22.2143,22.2374,151500.0
2010-05-26 13:00:00,28.85,28.86,28.84,28.86,38300.0,22.2451,22.2528,22.2374,22.2528,38300.0
2010-05-26 13:05:00,28.86,28.88,28.84,28.87,27700.0,22.2528,22.2683,22.2374,22.2606,27700.0
2010-05-26 13:10:00,28.87,28.87,28.82,28.82,28500.0,22.2606,22.2606,22.222,22.222,28500.0
2010-05-26 13:15:00,28.83,28.85,28.82,28.82,78000.0,22.2297,22.2451,22.222,22.222,78000.0
2010-05-26 13:20:00,28.81,28.84,28.81,28.84,28400.0,22.2143,22.2374,22.2143,22.2374,28400.0
2010-05-26 13:25:00,28.84,28.85,28.83,28.83,39600.0,22.2374,22.2451,22.2297,22.2297,39600.0
2010-05-26 13:30:00,28.82,28.84,28.81,28.84,19100.0,22.222,22.2374,22.2143,22.2374,19100.0
2010-05-26 13:35:00,28.83,28.87,28.83,28.86,165100.0,22.2297,22.2606,22.2297,22.2528,165100.0
2010-05-26 13:40:00,28.85,28.87,28.83,28.83,253400.0,22.2451,22.2606,22.2297,22.2297,253400.0
2010-05-26 13:45:00,28.83,28.84,28.82,28.83,40600.0,22.2297,22.2374,22.222,22.2297,40600.0
2010-05-26 13:50:00,28.83,28.84,28.82,28.83,25500.0,22.2297,22.2374,22.222,22.2297,25500.0
2010-05-26 13:55:00,28.83,28.85,28.82,28.82,51100.0,22.2297,22.2451,22.222,22.222,51100.0
2010-05-26 14:00:00,28.83,28.84,28.81,28.81,139700.0,22.2297,22.2374,22.2143,22.2143,139700.0
2010-05-26 14:05:00,28.81,28.82,28.8,28.81,164800.0,22.2143,22.222,22.2066,22.2143,164800.0
2010-05-26 14:10:00,28.81,28.82,28.77,28.77,60200.0,22.2143,22.222,22.1835,22.1835,60200.0
2010-05-26 14:15:00,28.77,28.79,28.75,28.79,115700.0,22.1835,22.1989,22.168,22.1989,115700.0
2010-05-26 14:20:00,28.78,28.8,28.72,28.75,84800.0,22.1912,22.2066,22.1449,22.168,84800.0
2010-05-26 14:25:00,28.75,28.75,28.72,28.74,91900.0,22.168,22.168,22.1449,22.1603,91900.0
2010-05-26 14:30:00,28.74,28.76,28.66,28.7,210700.0,22.1603,22.1757,22.0986,22.1295,210700.0
2010-05-26 14:35:00,28.7,28.7,28.63,28.68,192400.0,22.1295,22.1295,22.0755,22.1141,192400.0
2010-05-26 14:40:00,28.68,28.69,28.63,28.64,146000.0,22.1141,22.1218,22.0755,22.0832,146000.0
2010-05-26 14:45:00,28.65,28.65,28.59,28.63,78700.0,22.0909,22.0909,22.0447,22.0755,78700.0
2010-05-26 14:50:00,28.62,28.63,28.58,28.58,360900.0,22.0678,22.0755,22.037,22.037,360900.0
2010-05-26 14:55:00,28.59,28.65,28.58,28.63,189600.0,22.0447,22.0909,22.037,22.0755,189600.0
2010-05-26 15:00:00,28.63,28.7,28.63,28.67,141500.0,22.0755,22.1295,22.0755,22.1063,141500.0
2010-05-26 15:05:00,28.67,28.69,28.65,28.66,158700.0,22.1063,22.1218,22.0909,22.0986,158700.0
2010-05-26 15:10:00,28.66,28.7,28.66,28.69,101000.0,22.0986,22.1295,22.0986,22.1218,101000.0
2010-05-26 15:15:00,28.69,28.69,28.61,28.63,154100.0,22.1218,22.1218,22.0601,22.0755,154100.0
2010-05-26 15:20:00,28.64,28.65,28.58,28.59,106600.0,22.0832,22.0909,22.037,22.0447,106600.0
2010-05-26 15:25:00,28.58,28.58,28.41,28.44,434100.0,22.037,22.037,21.9059,21.929,434100.0
2010-05-26 15:30:00,28.44,28.48,28.41,28.43,510400.0,21.929,21.9598,21.9059,21.9213,510400.0
2010-05-26 15:35:00,28.44,28.51,28.4,28.51,288500.0,21.929,21.983,21.8982,21.983,288500.0
2010-05-26 15:40:00,28.52,28.58,28.52,28.56,242300.0,21.9907,22.037,21.9907,22.0215,242300.0
2010-05-26 15:45:00,28.56,28.56,28.45,28.48,262800.0,22.0215,22.0215,21.9367,21.9598,262800.0
2010-05-26 15:50:00,28.47,28.5,28.45,28.48,277700.0,21.9521,21.9753,21.9367,21.9598,277700.0
2010-05-26 15:55:00,28.49,28.5,28.42,28.42,607900.0,21.9676,21.9753,21.9136,21.9136,607900.0
2010-05-27 09:30:00,28.67,28.88,28.67,28.84,83000.0,22.1063,22.2683,22.1063,22.2374,83000.0
2010-05-27 09:35:00,28.84,28.86,28.72,28.74,180700.0,22.2374,22.2528,22.1449,22.1603,180700.0
2010-05-27 09:40:00,28.74,28.79,28.71,28.78,139100.0,22.1603,22.1989,22.1372,22.1912,139100.0
2010-05-27 09:45:00,28.79,28.82,28.77,28.78,177600.0,22.1989,22.222,22.1835,22.1912,177600.0
2010-05-27 09:50:00,28.78,28.81,28.75,28.79,188000.0,22.1912,22.2143,22.168,22.1989,188000.0
2010-05-27 09:55:00,28.78,28.81,28.77,28.8,150400.0,22.1912,22.2143,22.1835,22.2066,150400.0
2010-05-27 10:00:00,28.8,28.8,28.69,28.72,162700.0,22.2066,22.2066,22.1218,22.1449,162700.0
2010-05-27 10:05:00,28.72,28.76,28.71,28.75,140300.0,22.1449,22.1757,22.1372,22.168,140300.0
2010-05-27 10:10:00,28.75,28.8,28.75,28.78,172000.0,22.168,22.2066,22.168,22.1912,172000.0
2010-05-27 10:15:00,28.78,28.8,28.76,28.79,160300.0,22.1912,22.2066,22.1757,22.1989,160300.0
2010-05-27 10:20:00,28.79,28.81,28.78,28.81,136100.0,22.1989,22.2143,22.1912,22.2143,136100.0
2010-05-27 10:25:00,28.81,28.85,28.81,28.84,248600.0,22.2143,22.2451,22.2143,22.2374,248600.0
2010-05-27 10:30:00,28.85,28.89,28.83,28.85,157000.0,22.2451,22.276,22.2297,22.2451,157000.0
2010-05-27 10:35:00,28.85,28.86,28.75,28.75,71700.0,22.2451,22.2528,22.168,22.168,71700.0
2010-05-27 10:40:00,28.75,28.81,28.75,28.79,191400.0,22.168,22.2143,22.168,22.1989,191400.0
2010-05-27 10:45:00,28.79,28.8,28.74,28.77,197000.0,22.1989,22.2066,22.1603,22.1835,197000.0
2010-05-27 10:50:00,28.76,28.82,28.76,28.81,78200.0,22.1757,22.222,22.1757,22.2143,78200.0
2010-05-27 10:55:00,28.81,28.83,28.81,28.81,78800.0,22.2143,22.2297,22.2143,22.2143,78800.0
2010-05-27 11:00:00,28.81,28.83,28.79,28.82,103600.0,22.2143,22.2297,22.1989,22.222,103600.0
2010-05-27 11:05:00,28.82,28.83,28.79,28.81,182600.0,22.222,22.2297,22.1989,22.2143,182600.0
2010-05-27 11:10:00,28.8,28.81,28.75,28.77,84400.0,22.2066,22.2143,22.168,22.1835,84400.0
2010-05-27 11:15:00,28.77,28.8,28.72,28.76,167200.0,22.1835,22.2066,22.1449,22.1757,167200.0
2010-05-27 11:20:00,28.76,28.8,28.75,28.78,148700.0,22.1757,22.2066,22.168,22.1912,148700.0
2010-05-27 11:25:00,28.78,28.83,28.77,28.83,235100.0,22.1912,22.2297,22.1835,22.2297,235100.0
2010-05-27 11:30:00,28.83,28.84,28.78,28.79,38400.0,22.2297,22.2374,22.1912,22.1989,38400.0
2010-05-27 11:35:00,28.79,28.81,28.75,28.75,178100.0,22.1989,22.2143,22.168,22.168,178100.0
2010-05-27 11:40:00,28.74,28.77,28.73,28.75,54600.0,22.1603,22.1835,22.1526,22.168,54600.0
2010-05-27 11:45:00,28.76,28.77,28.75,28.77,20600.0,22.1757,22.1835,22.168,22.1835,20600.0
2010-05-27 11:50:00,28.76,28.81,28.76,28.81,76000.0,22.1757,22.2143,22.1757,22.2143,76000.0
2010-05-27 11:55:00,28.81,28.83,28.79,28.83,180100.0,22.2143,22.2297,22.1989,22.2297,180100.0
2010-05-27 12:00:00,28.83,28.83,28.8,28.82,156700.0,22.2297,22.2297,22.2066,22.222,156700.0
2010-05-27 12:05:00,28.82,28.84,28.81,28.83,73400.0,22.222,22.2374,22.2143,22.2297,73400.0
2010-05-27 12:10:00,28.83,28.83,28.8,28.82,43500.0,22.2297,22.2297,22.2066,22.222,43500.0
2010-05-27 12:15:00,28.83,28.83,28.8,28.82,73800.0,22.2297,22.2297,22.2066,22.222,73800.0
2010-05-27 12:20:00,28.82,28.82,28.78,28.78,188900.0,22.222,22.222,22.1912,22.1912,188900.0
2010-05-27 12:25:00,28.78,28.82,28.78,28.81,39300.0,22.1912,22.222,22.1912,22.2143,39300.0
2010-05-27 12:30:00,28.81,28.82,28.78,28.78,81300.0,22.2143,22.222,22.1912,22.1912,81300.0
2010-05-27 12:35:00,28.77,28.78,28.77,28.77,23300.0,22.1835,22.1912,22.1835,22.1835,23300.0
2010-05-27 12:40:00,28.77,28.78,28.75,28.76,27700.0,22.1835,22.1912,22.168,22.1757,27700.0
2010-05-27 12:45:00,28.75,28.78,28.75,28.78,18500.0,22.168,22.1912,22.168,22.1912,18500.0
2010-05-27 12:50:00,28.77,28.77,28.75,28.75,100300.0,22.1835,22.1835,22.168,22.168,100300.0
2010-05-27 12:55:00,28.75,28.79,28.75,28.78,34000.0,22.168,22.1989,22.168,22.1912,34000.0
2010-05-27 13:00:00,28.77,28.77,28.74,28.76,160300.0,22.1835,22.1835,22.1603,22.1757,160300.0
2010-05-27 13:05:00,28.77,28.77,28.73,28.74,104500.0,22.1835,22.1835,22.1526,22.1603,104500.0
2010-05-27 13:10:00,28.73,28.77,28.73,28.77,39800.0,22.1526,22.1835,22.1526,22.1835,39800.0
2010-05-27 13:15:00,28.77,28.81,28.77,28.8,55400.0,22.1835,22.2143,22.1835,22.2066,55400.0
2010-05-27 13:20:00,28.8,28.83,28.8,28.81,140600.0,22.2066,22.2297,22.2066,22.2143,140600.0
2010-05-27 13:25:00,28.82,28.83,28.82,28.82,10800.0,22.222,22.2297,22.222,22.222,10800.0
2010-05-27 13:30:00,28.81,28.82,28.8,28.81,35000.0,22.2143,22.222,22.2066,22.2143,35000.0
2010-05-27 13:35:00,28.81,28.85,28.81,28.85,56900.0,22.2143,22.2451,22.2143,22.2451,56900.0
2010-05-27 13:40:00,28.84,28.84,28.8,28.8,47800.0,22.2374,22.2374,22.2066,22.2066,47800.0
2010-05-27 13:45:00,28.8,28.82,28.79,28.82,40500.0,22.2066,22.222,22.1989,22.222,40500.0
2010-05-27 13:50:00,28.81,28.82,28.8,28.8,71100.0,22.2143,22.222,22.2066,22.2066,71100.0
2010-05-27 13:55:00,28.81,28.83,28.8,28.82,89900.0,22.2143,22.2297,22.2066,22.222,89900.0
2010-05-27 14:00:00,28.82,28.83,28.81,28.81,39400.0,22.222,22.2297,22.2143,22.2143,39400.0
2010-05-27 14:05:00,28.8,28.85,28.8,28.84,133600.0,22.2066,22.2451,22.2066,22.2374,133600.0
2010-05-27 14:10:00,28.84,28.89,28.84,28.88,176900.0,22.2374,22.276,22.2374,22.2683,176900.0
2010-05-27 14:15:00,28.87,28.9,28.86,28.9,29800.0,22.2606,22.2837,22.2528,22.2837,29800.0
2010-05-27 14:20:00,28.9,28.92,28.89,28.91,63500.0,22.2837,22.2991,22.276,22.2914,63500.0
2010-05-27 14:25:00,28.9,28.9,28.89,28.9,26400.0,22.2837,22.2837,22.276,22.2837,26400.0
2010-05-27 14:30:00,28.9,28.91,28.87,28.89,50800.0,22.2837,22.2914,22.2606,22.276,50800.0
2010-05-27 14:35:00,28.89,28.91,28.87,28.9,48800.0,22.276,22.2914,22.2606,22.2837,48800.0
2010-05-27 14:40:00,28.9,28.91,28.89,28.89,40700.0,22.2837,22.2914,22.276,22.276,40700.0
2010-05-27 14:45:00,28.89,28.9,28.87,28.9,45700.0,22.276,22.2837,22.2606,22.2837,45700.0
2010-05-27 14:50:00,28.89,28.9,28.85,28.85,30100.0,22.276,22.2837,22.2451,22.2451,30100.0
2010-05-27 14:55:00,28.85,28.88,28.85,28.87,48400.0,22.2451,22.2683,22.2451,22.2606,48400.0
2010-05-27 15:00:00,28.86,28.86,28.85,28.86,58800.0,22.2528,22.2528,22.2451,22.2528,58800.0
2010-05-27 15:05:00,28.86,28.87,28.85,28.86,82200.0,22.2528,22.2606,22.2451,22.2528,82200.0
2010-05-27 15:10:00,28.85,28.89,28.85,28.88,149700.0,22.2451,22.276,22.2451,22.2683,149700.0
2010-05-27 15:15:00,28.88,28.91,28.86,28.86,89800.0,22.2683,22.2914,22.2528,22.2528,89800.0
2010-05-27 15:20:00,28.86,28.87,28.82,28.83,182400.0,22.2528,22.2606,22.222,22.2297,182400.0
2010-05-27 15:25:00,28.83,28.84,28.8,28.83,69700.0,22.2297,22.2374,22.2066,22.2297,69700.0
2010-05-27 15:30:00,28.83,28.86,28.83,28.83,194500.0,22.2297,22.2528,22.2297,22.2297,194500.0
2010-05-27 15:35:00,28.84,28.89,28.84,28.88,199900.0,22.2374,22.276,22.2374,22.2683,199900.0
2010-05-27 15:40:00,28.88,28.91,28.85,28.91,230100.0,22.2683,22.2914,22.2451,22.2914,230100.0
2010-05-27 15:45:00,28.9,28.91,28.86,28.88,195800.0,22.2837,22.2914,22.2528,22.2683,195800.0
2010-05-27 15:50:00,28.89,28.93,28.88,28.93,320700.0,22.276,22.3068,22.2683,22.3068,320700.0
2010-05-27 15:55:00,28.93,29.01,28.92,29.0,769900.0,22.3068,22.3685,22.2991,22.3608,769900.0
2010-05-28 09:30:00,29.0,29.02,28.93,28.97,270200.0,22.3608,22.3762,22.3068,22.3377,270200.0
2010-05-28 09:35:00,28.98,29.03,28.95,28.99,259000.0,22.3454,22.3839,22.3222,22.3531,259000.0
2010-05-28 09:40:00,28.99,28.99,28.9,28.92,167900.0,22.3531,22.3531,22.2837,22.2991,167900.0
2010-05-28 09:45:00,28.93,29.0,28.92,28.98,255600.0,22.3068,22.3608,22.2991,22.3454,255600.0
2010-05-28 09:50:00,28.98,28.99,28.94,28.95,237300.0,22.3454,22.3531,22.3145,22.3222,237300.0
2010-05-28 09:55:00,28.96,28.99,28.91,28.96,185600.0,22.33,22.3531,22.2914,22.33,185600.0
2010-05-28 10:00:00,28.96,28.97,28.91,28.92,91100.0,22.33,22.3377,22.2914,22.2991,91100.0
2010-05-28 10:05:00,28.92,29.0,28.92,28.98,173700.0,22.2991,22.3608,22.2991,22.3454,173700.0
2010-05-28 10:10:00,28.98,28.99,28.94,28.95,102800.0,22.3454,22.3531,22.3145,22.3222,102800.0
2010-05-28 10:15:00,28.96,28.97,28.95,28.96,115000.0,22.33,22.3377,22.3222,22.33,115000.0
2010-05-28 10:20:00,28.96,28.98,28.93,28.94,109300.0,22.33,22.3454,22.3068,22.3145,109300.0
2010-05-28 10:25:00,28.93,28.97,28.93,28.96,76500.0,22.3068,22.3377,22.3068,22.33,76500.0
2010-05-28 10:30:00,28.95,28.98,28.95,28.98,74400.0,22.3222,22.3454,22.3222,22.3454,74400.0
2010-05-28 10:35:00,28.98,28.99,28.97,28.98,94200.0,22.3454,22.3531,22.3377,22.3454,94200.0
2010-05-28 10:40:00,28.97,28.97,28.94,28.95,42800.0,22.3377,22.3377,22.3145,22.3222,42800.0
2010-05-28 10:45:00,28.95,28.97,28.89,28.89,52700.0,22.3222,22.3377,22.276,22.276,52700.0
2010-05-28 10:50:00,28.89,28.92,28.88,28.89,88100.0,22.276,22.2991,22.2683,22.276,88100.0
2010-05-28 10:55:00,28.89,28.93,28.88,28.93,39700.0,22.276,22.3068,22.2683,22.3068,39700.0
2010-05-28 11:00:00,28.93,28.96,28.92,28.94,95600.0,22.3068,22.33,22.2991,22.3145,95600.0
2010-05-28 11:05:00,28.94,28.99,28.92,28.98,44800.0,22.3145,22.3531,22.2991,22.3454,44800.0
2010-05-28 11:10:00,28.98,29.0,28.92,28.93,83800.0,22.3454,22.3608,22.2991,22.3068,83800.0
2010-05-28 11:15:00,28.94,28.97,28.93,28.96,69500.0,22.3145,22.3377,22.3068,22.33,69500.0
2010-05-28 11:20:00,28.96,28.99,28.96,28.96,363500.0,22.33,22.3531,22.33,22.33,363500.0
2010-05-28 11:25:00,28.96,29.03,28.95,29.03,117500.0,22.33,22.3839,22.3222,22.3839,117500.0
2010-05-28 11:30:00,29.03,29.04,29.0,29.01,66500.0,22.3839,22.3916,22.3608,22.3685,66500.0
2010-05-28 11:35:00,29.02,29.07,29.01,29.07,70200.0,22.3762,22.4148,22.3685,22.4148,70200.0
2010-05-28 11:40:00,29.07,29.12,29.06,29.12,387400.0,22.4148,22.4533,22.4071,22.4533,387400.0
2010-05-28 11:45:00,29.12,29.15,29.11,29.14,105000.0,22.4533,22.4765,22.4456,22.4687,105000.0
2010-05-28 11:50:00,29.14,29.16,29.13,29.14,68500.0,22.4687,22.4842,22.461,22.4687,68500.0
2010-05-28 11:55:00,29.14,29.14,29.08,29.1,366300.0,22.4687,22.4687,22.4225,22.4379,366300.0
2010-05-28 12:00:00,29.1,29.11,29.08,29.08,60500.0,22.4379,22.4456,22.4225,22.4225,60500.0
2010-05-28 12:05:00,29.08,29.1,29.06,29.1,364200.0,22.4225,22.4379,22.4071,22.4379,364200.0
2010-05-28 12:10:00,29.11,29.12,29.08,29.08,378900.0,22.4456,22.4533,22.4225,22.4225,378900.0
2010-05-28 12:15:00,29.08,29.12,29.08,29.11,77500.0,22.4225,22.4533,22.4225,22.4456,77500.0
2010-05-28 12:20:00,29.11,29.13,29.1,29.13,31000.0,22.4456,22.461,22.4379,22.461,31000.0
2010-05-28 12:25:00,29.12,29.13,29.11,29.13,26700.0,22.4533,22.461,22.4456,22.461,26700.0
2010-05-28 12:30:00,29.12,29.13,29.07,29.07,411100.0,22.4533,22.461,22.4148,22.4148,411100.0
2010-05-28 12:35:00,29.07,29.07,28.88,28.88,524100.0,22.4148,22.4148,22.2683,22.2683,524100.0
2010-05-28 12:40:00,28.88,28.95,28.85,28.88,1314700.0,22.2683,22.3222,22.2451,22.2683,1314700.0
2010-05-28 12:45:00,28.86,28.86,28.77,28.84,1006100.0,22.2528,22.2528,22.1835,22.2374,1006100.0
2010-05-28 12:50:00,28.85,28.89,28.84,28.89,212200.0,22.2451,22.276,22.2374,22.276,212200.0
2010-05-28 12:55:00,28.89,28.9,28.86,28.88,87200.0,22.276,22.2837,22.2528,22.2683,87200.0
2010-05-28 13:00:00,28.9,28.93,28.9,28.9,114200.0,22.2837,22.3068,22.2837,22.2837,114200.0
2010-05-28 13:05:00,28.91,28.91,28.88,28.9,43600.0,22.2914,22.2914,22.2683,22.2837,43600.0
2010-05-28 13:10:00,28.89,28.94,28.89,28.92,64400.0,22.276,22.3145,22.276,22.2991,64400.0
2010-05-28 13:15:00,28.92,28.95,28.9,28.95,136600.0,22.2991,22.3222,22.2837,22.3222,136600.0
2010-05-28 13:20:00,28.95,28.95,28.91,28.93,51500.0,22.3222,22.3222,22.2914,22.3068,51500.0
2010-05-28 13:25:00,28.93,28.95,28.93,28.95,21600.0,22.3068,22.3222,22.3068,22.3222,21600.0
2010-05-28 13:30:00,28.94,28.95,28.9,28.92,62500.0,22.3145,22.3222,22.2837,22.2991,62500.0
2010-05-28 13:35:00,28.91,28.93,28.9,28.91,30400.0,22.2914,22.3068,22.2837,22.2914,30400.0
2010-05-28 13:40:00,28.92,28.92,28.91,28.92,27000.0,22.2991,22.2991,22.2914,22.2991,27000.0
2010-05-28 13:45:00,28.93,28.93,28.85,28.87,208200.0,22.3068,22.3068,22.2451,22.2606,208200.0
2010-05-28 13:50:00,28.88,28.93,28.88,28.93,67300.0,22.2683,22.3068,22.2683,22.3068,67300.0
2010-05-28 13:55:00,28.92,28.92,28.85,28.85,57900.0,22.2991,22.2991,22.2451,22.2451,57900.0
2010-05-28 14:00:00,28.86,28.86,28.83,28.84,113300.0,22.2528,22.2528,22.2297,22.2374,113300.0
2010-05-28 14:05:00,28.84,28.84,28.78,28.83,131200.0,22.2374,22.2374,22.1912,22.2297,131200.0
2010-05-28 14:10:00,28.83,28.87,28.81,28.86,105200.0,22.2297,22.2606,22.2143,22.2528,105200.0
2010-05-28 14:15:00,28.86,28.89,28.85,28.89,90000.0,22.2528,22.276,22.2451,22.276,90000.0
2010-05-28 14:20:00,28.89,28.89,28.85,28.87,73000.0,22.276,22.276,22.2451,22.2606,73000.0
2010-05-28 14:25:00,28.88,28.92,28.88,28.92,57100.0,22.2683,22.2991,22.2683,22.2991,57100.0
2010-05-28 14:30:00,28.91,28.91,28.9,28.91,39400.0,22.2914,22.2914,22.2837,22.2914,39400.0
2010-05-28 14:35:00,28.91,28.93,28.89,28.92,43600.0,22.2914,22.3068,22.276,22.2991,43600.0
2010-05-28 14:40:00,28.91,28.93,28.91,28.92,73100.0,22.2914,22.3068,22.2914,22.2991,73100.0
2010-05-28 14:45:00,28.93,29.01,28.93,28.99,204600.0,22.3068,22.3685,22.3068,22.3531,204600.0
2010-05-28 14:50:00,29.0,29.03,28.97,28.99,177400.0,22.3608,22.3839,22.3377,22.3531,177400.0
2010-05-28 14:55:00,28.99,28.99,28.95,28.97,73000.0,22.3531,22.3531,22.3222,22.3377,73000.0
2010-05-28 15:00:00,28.96,28.98,28.95,28.96,65200.0,22.33,22.3454,22.3222,22.33,65200.0
2010-05-28 15:05:00,28.96,29.0,28.96,28.97,58800.0,22.33,22.3608,22.33,22.3377,58800.0
2010-05-28 15:10:00,28.97,29.01,28.97,28.97,77500.0,22.3377,22.3685,22.3377,22.3377,77500.0
2010-05-28 15:15:00,28.97,29.01,28.97,29.0,83200.0,22.3377,22.3685,22.3377,22.3608,83200.0
2010-05-28 15:20:00,29.01,29.04,29.01,29.02,101200.0,22.3685,22.3916,22.3685,22.3762,101200.0
2010-05-28 15:25:00,29.02,29.06,29.01,29.04,62900.0,22.3762,22.4071,22.3685,22.3916,62900.0
2010-05-28 15:30:00,29.04,29.08,29.04,29.08,183800.0,22.3916,22.4225,22.3916,22.4225,183800.0
2010-05-28 15:35:00,29.07,29.08,29.03,29.04,176600.0,22.4148,22.4225,22.3839,22.3916,176600.0
2010-05-28 15:40:00,29.04,29.06,29.01,29.05,87900.0,22.3916,22.4071,22.3685,22.3993,87900.0
2010-05-28 15:45:00,29.05,29.05,28.91,28.98,435800.0,22.3993,22.3993,22.2914,22.3454,435800.0
2010-05-28 15:50:00,28.98,29.0,28.94,28.99,247500.0,22.3454,22.3608,22.3145,22.3531,247500.0
2010-05-28 15:55:00,28.99,28.99,28.81,28.83,681300.0,22.3531,22.3531,22.2143,22.2297,681300.0
2010-06-01 09:30:00,28.76,28.76,28.53,28.63,353700.0,22.1757,22.1757,21.9984,22.0755,353700.0
2010-06-01 09:35:00,28.64,28.68,28.63,28.65,338100.0,22.0832,22.1141,22.0755,22.0909,338100.0
2010-06-01 09:40:00,28.65,28.68,28.64,28.67,300800.0,22.0909,22.1141,22.0832,22.1063,300800.0
2010-06-01 09:45:00,28.67,28.73,28.64,28.71,251600.0,22.1063,22.1526,22.0832,22.1372,251600.0
2010-06-01 09:50:00,28.71,28.74,28.68,28.69,200500.0,22.1372,22.1603,22.1141,22.1218,200500.0
2010-06-01 09:55:00,28.69,28.72,28.68,28.7,133800.0,22.1218,22.1449,22.1141,22.1295,133800.0
2010-06-01 10:00:00,28.7,28.83,28.7,28.79,322500.0,22.1295,22.2297,22.1295,22.1989,322500.0
2010-06-01 10:05:00,28.79,28.83,28.77,28.82,221900.0,22.1989,22.2297,22.1835,22.222,221900.0
2010-06-01 10:10:00,28.82,28.83,28.79,28.82,70700.0,22.222,22.2297,22.1989,22.222,70700.0
2010-06-01 10:15:00,28.82,28.85,28.82,28.84,188200.0,22.222,22.2451,22.222,22.2374,188200.0
2010-06-01 10:20:00,28.85,28.95,28.84,28.93,207000.0,22.2451,22.3222,22.2374,22.3068,207000.0
2010-06-01 10:25:00,28.93,29.01,28.92,28.96,148800.0,22.3068,22.3685,22.2991,22.33,148800.0
2010-06-01 10:30:00,28.96,29.0,28.95,28.96,227600.0,22.33,22.3608,22.3222,22.33,227600.0
2010-06-01 10:35:00,28.95,28.97,28.92,28.93,91500.0,22.3222,22.3377,22.2991,22.3068,91500.0
2010-06-01 10:40:00,28.93,28.94,28.92,28.92,117500.0,22.3068,22.3145,22.2991,22.2991,117500.0
2010-06-01 10:45:00,28.93,28.94,28.91,28.94,176800.0,22.3068,22.3145,22.2914,22.3145,176800.0
2010-06-01 10:50:00,28.94,28.94,28.92,28.92,40900.0,22.3145,22.3145,22.2991,22.2991,40900.0
2010-06-01 10:55:00,28.92,28.96,28.92,28.93,62000.0,22.2991,22.33,22.2991,22.3068,62000.0
2010-06-01 11:00:00,28.92,28.92,28.89,28.89,170300.0,22.2991,22.2991,22.276,22.276,170300.0
2010-06-01 11:05:00,28.89,28.9,28.87,28.9,159200.0,22.276,22.2837,22.2606,22.2837,159200.0
2010-06-01 11:10:00,28.9,28.93,28.89,28.91,120400.0,22.2837,22.3068,22.276,22.2914,120400.0
2010-06-01 11:15:00,28.91,28.92,28.88,28.91,105900.0,22.2914,22.2991,22.2683,22.2914,105900.0
2010-06-01 11:20:00,28.91,28.94,28.9,28.94,198000.0,22.2914,22.3145,22.2837,22.3145,198000.0
2010-06-01 11:25:00,28.94,28.96,28.92,28.95,176300.0,22.3145,22.33,22.2991,22.3222,176300.0
2010-06-01 11:30:00,28.94,28.97,28.94,28.95,26700.0,22.3145,22.3377,22.3145,22.3222,26700.0
2010-06-01 11:35:00,28.95,28.95,28.93,28.95,51400.0,22.3222,22.3222,22.3068,22.3222,51400.0
2010-06-01 11:40:00,28.94,28.94,28.89,28.89,75600.0,22.3145,22.3145,22.276,22.276,75600.0
2010-06-01 11:45:00,28.88,28.88,28.84,28.86,62300.0,22.2683,22.2683,22.2374,22.2528,62300.0
2010-06-01 11:50:00,28.86,28.86,28.84,28.85,61300.0,22.2528,22.2528,22.2374,22.2451,61300.0
2010-06-01 11:55:00,28.85,28.86,28.82,28.82,101600.0,22.2451,22.2528,22.222,22.222,101600.0
2010-06-01 12:00:00,28.83,28.86,28.81,28.85,169100.0,22.2297,22.2528,22.2143,22.2451,169100.0
2010-06-01 12:05:00,28.85,28.85,28.81,28.81,92600.0,22.2451,22.2451,22.2143,22.2143,92600.0
2010-06-01 12:10:00,28.81,28.88,28.8,28.86,270900.0,22.2143,22.2683,22.2066,22.2528,270900.0
2010-06-01 12:15:00,28.86,28.87,28.84,28.86,93100.0,22.2528,22.2606,22.2374,22.2528,93100.0
2010-06-01 12:20:00,28.86,28.86,28.84,28.84,56800.0,22.2528,22.2528,22.2374,22.2374,56800.0
2010-06-01 12:25:00,28.85,28.89,28.85,28.87,68400.0,22.2451,22.276,22.2451,22.2606,68400.0
2010-06-01 12:30:00,28.88,28.89,28.86,28.89,24300.0,22.2683,22.276,22.2528,22.276,24300.0
2010-06-01 12:35:00,28.89,28.89,28.87,28.88,77800.0,22.276,22.276,22.2606,22.2683,77800.0
2010-06-01 12:40:00,28.88,28.89,28.86,28.86,160700.0,22.2683,22.276,22.2528,22.2528,160700.0
2010-06-01 12:45:00,28.86,28.86,28.84,28.86,80000.0,22.2528,22.2528,22.2374,22.2528,80000.0
2010-06-01 12:50:00,28.87,28.88,28.84,28.84,101100.0,22.2606,22.2683,22.2374,22.2374,101100.0
2010-06-01 12:55:00,28.84,28.84,28.79,28.79,31500.0,22.2374,22.2374,22.1989,22.1989,31500.0
2010-06-01 13:00:00,28.79,28.82,28.78,28.82,144000.0,22.1989,22.222,22.1912,22.222,144000.0
2010-06-01 13:05:00,28.82,28.86,28.82,28.85,17400.0,22.222,22.2528,22.222,22.2451,17400.0
2010-06-01 13:10:00,28.86,28.92,28.86,28.92,83700.0,22.2528,22.2991,22.2528,22.2991,83700.0
2010-06-01 13:15:00,28.93,28.96,28.92,28.96,59000.0,22.3068,22.33,22.2991,22.33,59000.0
2010-06-01 13:20:00,28.96,28.98,28.95,28.97,30400.0,22.33,22.3454,22.3222,22.3377,30400.0
2010-06-01 13:25:00,28.97,28.99,28.96,28.97,71000.0,22.3377,22.3531,22.33,22.3377,71000.0
2010-06-01 13:30:00,28.98,29.0,28.98,28.99,62600.0,22.3454,22.3608,22.3454,22.3531,62600.0
2010-06-01 13:35:00,28.98,28.98,28.96,28.97,83400.0,22.3454,22.3454,22.33,22.3377,83400.0
2010-06-01 13:40:00,28.97,28.97,28.95,28.96,55700.0,22.3377,22.3377,22.3222,22.33,55700.0
2010-06-01 13:45:00,28.96,28.98,28.95,28.98,262600.0,22.33,22.3454,22.3222,22.3454,262600.0
2010-06-01 13:50:00,28.98,28.98,28.94,28.95,125200.0,22.3454,22.3454,22.3145,22.3222,125200.0
2010-06-01 13:55:00,28.95,28.96,28.92,28.93,96600.0,22.3222,22.33,22.2991,22.3068,96600.0
2010-06-01 14:00:00,28.91,28.91,28.81,28.85,227600.0,22.2914,22.2914,22.2143,22.2451,227600.0
2010-06-01 14:05:00,28.84,28.88,28.8,28.81,134000.0,22.2374,22.2683,22.2066,22.2143,134000.0
2010-06-01 14:10:00,28.83,28.89,28.83,28.88,87500.0,22.2297,22.276,22.2297,22.2683,87500.0
2010-06-01 14:15:00,28.89,28.89,28.83,28.87,48400.0,22.276,22.276,22.2297,22.2606,48400.0
2010-06-01 14:20:00,28.86,28.92,28.86,28.9,56100.0,22.2528,22.2991,22.2528,22.2837,56100.0
2010-06-01 14:25:00,28.9,28.9,28.87,28.89,139300.0,22.2837,22.2837,22.2606,22.276,139300.0
2010-06-01 14:30:00,28.9,28.94,28.9,28.91,91700.0,22.2837,22.3145,22.2837,22.2914,91700.0
2010-06-01 14:35:00,28.91,28.92,28.9,28.91,69400.0,22.2914,22.2991,22.2837,22.2914,69400.0
2010-06-01 14:40:00,28.9,28.9,28.87,28.9,67400.0,22.2837,22.2837,22.2606,22.2837,67400.0
2010-06-01 14:45:00,28.89,28.96,28.89,28.93,51700.0,22.276,22.33,22.276,22.3068,51700.0
2010-06-01 14:50:00,28.93,28.94,28.87,28.87,87000.0,22.3068,22.3145,22.2606,22.2606,87000.0
2010-06-01 14:55:00,28.87,28.89,28.84,28.89,191700.0,22.2606,22.276,22.2374,22.276,191700.0
2010-06-01 15:00:00,28.9,28.91,28.85,28.87,135100.0,22.2837,22.2914,22.2451,22.2606,135100.0
2010-06-01 15:05:00,28.88,28.89,28.84,28.85,184500.0,22.2683,22.276,22.2374,22.2451,184500.0
2010-06-01 15:10:00,28.85,28.9,28.82,28.89,153000.0,22.2451,22.2837,22.222,22.276,153000.0
2010-06-01 15:15:00,28.89,28.9,28.84,28.84,69900.0,22.276,22.2837,22.2374,22.2374,69900.0
2010-06-01 15:20:00,28.83,28.85,28.73,28.76,309300.0,22.2297,22.2451,22.1526,22.1757,309300.0
2010-06-01 15:25:00,28.76,28.78,28.73,28.78,187800.0,22.1757,22.1912,22.1526,22.1912,187800.0
2010-06-01 15:30:00,28.76,28.82,28.75,28.82,135100.0,22.1757,22.222,22.168,22.222,135100.0
2010-06-01 15:35:00,28.81,28.86,28.8,28.83,119500.0,22.2143,22.2528,22.2066,22.2297,119500.0
2010-06-01 15:40:00,28.82,28.83,28.76,28.76,201200.0,22.222,22.2297,22.1757,22.1757,201200.0
2010-06-01 15:45:00,28.75,28.75,28.65,28.66,306400.0,22.168,22.168,22.0909,22.0986,306400.0
2010-06-01 15:50:00,28.66,28.66,28.57,28.57,397200.0,22.0986,22.0986,22.0292,22.0292,397200.0
2010-06-01 15:55:00,28.58,28.61,28.5,28.53,842200.0,22.037,22.0601,21.9753,21.9984,842200.0
2010-06-02 09:30:00,28.8,28.8,28.63,28.69,275700.0,22.2066,22.2066,22.0755,22.1218,275700.0
2010-06-02 09:35:00,28.68,28.73,28.63,28.63,544700.0,22.1141,22.1526,22.0755,22.0755,544700.0
2010-06-02 09:40:00,28.63,28.66,28.59,28.6,76100.0,22.0755,22.0986,22.0447,22.0524,76100.0
2010-06-02 09:45:00,28.62,28.63,28.58,28.61,86800.0,22.0678,22.0755,22.037,22.0601,86800.0
2010-06-02 09:50:00,28.61,28.61,28.56,28.58,74800.0,22.0601,22.0601,22.0215,22.037,74800.0
2010-06-02 09:55:00,28.57,28.61,28.56,28.61,62700.0,22.0292,22.0601,22.0215,22.0601,62700.0
2010-06-02 10:00:00,28.6,28.66,28.56,28.63,280200.0,22.0524,22.0986,22.0215,22.0755,280200.0
2010-06-02 10:05:00,28.64,28.69,28.63,28.69,939200.0,22.0832,22.1218,22.0755,22.1218,939200.0
2010-06-02 10:10:00,28.7,28.73,28.68,28.71,636200.0,22.1295,22.1526,22.1141,22.1372,636200.0
2010-06-02 10:15:00,28.72,28.76,28.71,28.75,68700.0,22.1449,22.1757,22.1372,22.168,68700.0
2010-06-02 10:20:00,28.75,28.77,28.75,28.76,51900.0,22.168,22.1835,22.168,22.1757,51900.0
2010-06-02 10:25:00,28.77,28.81,28.76,28.77,630000.0,22.1835,22.2143,22.1757,22.1835,630000.0
2010-06-02 10:30:00,28.77,28.78,28.75,28.76,34900.0,22.1835,22.1912,22.168,22.1757,34900.0
2010-06-02 10:35:00,28.76,28.82,28.75,28.8,215000.0,22.1757,22.222,22.168,22.2066,215000.0
2010-06-02 10:40:00,28.8,28.82,28.78,28.78,388800.0,22.2066,22.222,22.1912,22.1912,388800.0
2010-06-02 10:45:00,28.77,28.77,28.74,28.75,22600.0,22.1835,22.1835,22.1603,22.168,22600.0
2010-06-02 10:50:00,28.75,28.78,28.74,28.77,88200.0,22.168,22.1912,22.1603,22.1835,88200.0
2010-06-02 10:55:00,28.77,28.79,28.76,28.79,27800.0,22.1835,22.1989,22.1757,22.1989,27800.0
2010-06-02 11:00:00,28.78,28.8,28.77,28.78,39500.0,22.1912,22.2066,22.1835,22.1912,39500.0
2010-06-02 11:05:00,28.78,28.85,28.78,28.83,118100.0,22.1912,22.2451,22.1912,22.2297,118100.0
2010-06-02 11:10:00,28.83,28.85,28.81,28.81,58900.0,22.2297,22.2451,22.2143,22.2143,58900.0
2010-06-02 11:15:00,28.81,28.83,28.78,28.79,31100.0,22.2143,22.2297,22.1912,22.1989,31100.0
2010-06-02 11:20:00,28.79,28.84,28.79,28.83,33400.0,22.1989,22.2374,22.1989,22.2297,33400.0
2010-06-02 11:25:00,28.83,28.85,28.8,28.8,45400.0,22.2297,22.2451,22.2066,22.2066,45400.0
2010-06-02 11:30:00,28.8,28.84,28.78,28.83,83800.0,22.2066,22.2374,22.1912,22.2297,83800.0
2010-06-02 11:35:00,28.83,28.86,28.83,28.84,18100.0,22.2297,22.2528,22.2297,22.2374,18100.0
2010-06-02 11:40:00,28.84,28.89,28.83,28.88,33900.0,22.2374,22.276,22.2297,22.2683,33900.0
2010-06-02 11:45:00,28.88,28.9,28.85,28.86,75000.0,22.2683,22.2837,22.2451,22.2528,75000.0
2010-06-02 11:50:00,28.88,28.91,28.88,28.88,52700.0,22.2683,22.2914,22.2683,22.2683,52700.0
2010-06-02 11:55:00,28.86,28.88,28.86,28.88,16500.0,22.2528,22.2683,22.2528,22.2683,16500.0
2010-06-02 12:00:00,28.88,28.89,28.87,28.89,27500.0,22.2683,22.276,22.2606,22.276,27500.0
2010-06-02 12:05:00,28.89,28.91,28.88,28.88,15300.0,22.276,22.2914,22.2683,22.2683,15300.0
2010-06-02 12:10:00,28.88,28.88,28.86,28.86,19100.0,22.2683,22.2683,22.2528,22.2528,19100.0
2010-06-02 12:15:00,28.86,28.86,28.85,28.85,10900.0,22.2528,22.2528,22.2451,22.2451,10900.0
2010-06-02 12:20:00,28.84,28.86,28.83,28.85,24100.0,22.2374,22.2528,22.2297,22.2451,24100.0
2010-06-02 12:25:00,28.85,28.88,28.84,28.86,298700.0,22.2451,22.2683,22.2374,22.2528,298700.0
2010-06-02 12:30:00,28.86,28.87,28.85,28.87,15400.0,22.2528,22.2606,22.2451,22.2606,15400.0
2010-06-02 12:35:00,28.88,28.88,28.86,28.86,7800.0,22.2683,22.2683,22.2528,22.2528,7800.0
2010-06-02 12:40:00,28.86,28.89,28.86,28.88,10600.0,22.2528,22.276,22.2528,22.2683,10600.0
2010-06-02 12:45:00,28.89,28.94,28.89,28.93,557700.0,22.276,22.3145,22.276,22.3068,557700.0
2010-06-02 12:50:00,28.94,28.94,28.91,28.91,19500.0,22.3145,22.3145,22.2914,22.2914,19500.0
2010-06-02 12:55:00,28.91,28.91,28.89,28.9,24500.0,22.2914,22.2914,22.276,22.2837,24500.0
2010-06-02 13:00:00,28.91,28.93,28.91,28.91,306700.0,22.2914,22.3068,22.2914,22.2914,306700.0
2010-06-02 13:05:00,28.92,28.95,28.92,28.94,444200.0,22.2991,22.3222,22.2991,22.3145,444200.0
2010-06-02 13:10:00,28.93,28.94,28.92,28.93,17400.0,22.3068,22.3145,22.2991,22.3068,17400.0
2010-06-02 13:15:00,28.92,28.93,28.9,28.9,29700.0,22.2991,22.3068,22.2837,22.2837,29700.0
2010-06-02 13:20:00,28.9,28.92,28.89,28.91,12900.0,22.2837,22.2991,22.276,22.2914,12900.0
2010-06-02 13:25:00,28.91,28.91,28.87,28.89,19600.0,22.2914,22.2914,22.2606,22.276,19600.0
2010-06-02 13:30:00,28.89,28.91,28.89,28.91,25200.0,22.276,22.2914,22.276,22.2914,25200.0
2010-06-02 13:35:00,28.9,28.91,28.89,28.9,14500.0,22.2837,22.2914,22.276,22.2837,14500.0
2010-06-02 13:40:00,28.9,28.92,28.9,28.9,294200.0,22.2837,22.2991,22.2837,22.2837,294200.0
2010-06-02 13:45:00,28.9,28.91,28.88,28.89,194200.0,22.2837,22.2914,22.2683,22.276,194200.0
2010-06-02 13:50:00,28.89,28.89,28.88,28.88,28200.0,22.276,22.276,22.2683,22.2683,28200.0
2010-06-02 13:55:00,28.88,28.88,28.85,28.86,137600.0,22.2683,22.2683,22.2451,22.2528,137600.0
2010-06-02 14:00:00,28.86,28.86,28.83,28.84,49900.0,22.2528,22.2528,22.2297,22.2374,49900.0
2010-06-02 14:05:00,28.85,28.87,28.83,28.87,29600.0,22.2451,22.2606,22.2297,22.2606,29600.0
2010-06-02 14:10:00,28.87,28.88,28.86,28.87,18500.0,22.2606,22.2683,22.2528,22.2606,18500.0
2010-06-02 14:15:00,28.87,28.88,28.83,28.83,49300.0,22.2606,22.2683,22.2297,22.2297,49300.0
2010-06-02 14:20:00,28.83,28.84,28.81,28.83,31200.0,22.2297,22.2374,22.2143,22.2297,31200.0
2010-06-02 14:25:00,28.82,28.86,28.82,28.86,24000.0,22.222,22.2528,22.222,22.2528,24000.0
2010-06-02 14:30:00,28.86,28.89,28.85,28.89,114700.0,22.2528,22.276,22.2451,22.276,114700.0
2010-06-02 14:35:00,28.89,28.91,28.89,28.9,33600.0,22.276,22.2914,22.276,22.2837,33600.0
2010-06-02 14:40:00,28.91,28.97,28.91,28.97,63500.0,22.2914,22.3377,22.2914,22.3377,63500.0
2010-06-02 14:45:00,28.98,29.0,28.98,29.0,23100.0,22.3454,22.3608,22.3454,22.3608,23100.0
2010-06-02 14:50:00,29.0,29.03,29.0,29.02,273700.0,22.3608,22.3839,22.3608,22.3762,273700.0
2010-06-02 14:55:00,29.01,29.03,29.0,29.01,276300.0,22.3685,22.3839,22.3608,22.3685,276300.0
2010-06-02 15:00:00,29.02,29.04,29.01,29.04,65800.0,22.3762,22.3916,22.3685,22.3916,65800.0
2010-06-02 15:05:00,29.03,29.08,29.01,29.06,152400.0,22.3839,22.4225,22.3685,22.4071,152400.0
2010-06-02 15:10:00,29.07,29.09,29.05,29.09,51200.0,22.4148,22.4302,22.3993,22.4302,51200.0
2010-06-02 15:15:00,29.09,29.1,29.06,29.07,64900.0,22.4302,22.4379,22.4071,22.4148,64900.0
2010-06-02 15:20:00,29.08,29.1,29.07,29.08,27100.0,22.4225,22.4379,22.4148,22.4225,27100.0
2010-06-02 15:25:00,29.08,29.13,29.07,29.12,62000.0,22.4225,22.461,22.4148,22.4533,62000.0
2010-06-02 15:30:00,29.13,29.15,29.07,29.07,108200.0,22.461,22.4765,22.4148,22.4148,108200.0
2010-06-02 15:35:00,29.07,29.11,29.06,29.08,73900.0,22.4148,22.4456,22.4071,22.4225,73900.0
2010-06-02 15:40:00,29.07,29.1,29.07,29.09,142400.0,22.4148,22.4379,22.4148,22.4302,142400.0
2010-06-02 15:45:00,29.09,29.1,29.03,29.05,124100.0,22.4302,22.4379,22.3839,22.3993,124100.0
2010-06-02 15:50:00,29.06,29.14,29.06,29.12,298300.0,22.4071,22.4687,22.4071,22.4533,298300.0
2010-06-02 15:55:00,29.13,29.2,29.12,29.18,576000.0,22.461,22.515,22.4533,22.4996,576000.0
2010-06-03 09:30:00,29.17,29.28,29.17,29.28,184500.0,22.4919,22.5767,22.4919,22.5767,184500.0
2010-06-03 09:35:00,29.28,29.32,29.23,29.27,194100.0,22.5767,22.6075,22.5381,22.569,194100.0
2010-06-03 09:40:00,29.28,29.29,29.25,29.28,52300.0,22.5767,22.5844,22.5536,22.5767,52300.0
2010-06-03 09:45:00,29.28,29.34,29.27,29.34,35100.0,22.5767,22.623,22.569,22.623,35100.0
2010-06-03 09:50:00,29.35,29.39,29.34,29.37,136400.0,22.6307,22.6615,22.623,22.6461,136400.0
2010-06-03 09:55:00,29.37,29.43,29.37,29.43,43900.0,22.6461,22.6924,22.6461,22.6924,43900.0
2010-06-03 10:00:00,29.42,29.43,29.35,29.36,71500.0,22.6846,22.6924,22.6307,22.6384,71500.0
2010-06-03 10:05:00,29.36,29.39,29.34,29.38,77200.0,22.6384,22.6615,22.623,22.6538,77200.0
2010-06-03 10:10:00,29.38,29.38,29.33,29.34,45500.0,22.6538,22.6538,22.6152,22.623,45500.0
2010-06-03 10:15:00,29.34,29.35,29.29,29.3,233400.0,22.623,22.6307,22.5844,22.5921,233400.0
2010-06-03 10:20:00,29.3,29.31,29.28,29.29,58600.0,22.5921,22.5998,22.5767,22.5844,58600.0
2010-06-03 10:25:00,29.29,29.33,29.28,29.29,90400.0,22.5844,22.6152,22.5767,22.5844,90400.0
2010-06-03 10:30:00,29.29,29.31,29.26,29.31,75300.0,22.5844,22.5998,22.5613,22.5998,75300.0
2010-06-03 10:35:00,29.31,29.32,29.27,29.28,27000.0,22.5998,22.6075,22.569,22.5767,27000.0
2010-06-03 10:40:00,29.28,29.31,29.28,29.3,28500.0,22.5767,22.5998,22.5767,22.5921,28500.0
2010-06-03 10:45:00,29.3,29.34,29.29,29.34,97300.0,22.5921,22.623,22.5844,22.623,97300.0
2010-06-03 10:50:00,29.35,29.36,29.32,29.32,31800.0,22.6307,22.6384,22.6075,22.6075,31800.0
2010-06-03 10:55:00,29.33,29.35,29.31,29.32,42600.0,22.6152,22.6307,22.5998,22.6075,42600.0
2010-06-03 11:00:00,29.33,29.33,29.28,29.31,25700.0,22.6152,22.6152,22.5767,22.5998,25700.0
2010-06-03 11:05:00,29.32,29.33,29.32,29.32,51500.0,22.6075,22.6152,22.6075,22.6075,51500.0
2010-06-03 11:10:00,29.31,29.31,29.29,29.29,28000.0,22.5998,22.5998,22.5844,22.5844,28000.0
2010-06-03 11:15:00,29.29,29.3,29.27,29.29,14300.0,22.5844,22.5921,22.569,22.5844,14300.0
2010-06-03 11:20:00,29.29,29.3,29.26,29.28,35700.0,22.5844,22.5921,22.5613,22.5767,35700.0
2010-06-03 11:25:00,29.28,29.3,29.26,29.28,295800.0,22.5767,22.5921,22.5613,22.5767,295800.0
2010-06-03 11:30:00,29.28,29.29,29.27,29.28,38600.0,22.5767,22.5844,22.569,22.5767,38600.0
2010-06-03 11:35:00,29.29,29.32,29.28,29.29,56100.0,22.5844,22.6075,22.5767,22.5844,56100.0
2010-06-03 11:40:00,29.29,29.31,29.25,29.31,29900.0,22.5844,22.5998,22.5536,22.5998,29900.0
2010-06-03 11:45:00,29.32,29.32,29.3,29.3,37800.0,22.6075,22.6075,22.5921,22.5921,37800.0
2010-06-03 11:50:00,29.31,29.32,29.29,29.31,25200.0,22.5998,22.6075,22.5844,22.5998,25200.0
2010-06-03 11:55:00,29.31,29.32,29.3,29.32,7800.0,22.5998,22.6075,22.5921,22.6075,7800.0
2010-06-03 12:00:00,29.31,29.32,29.29,29.3,27900.0,22.5998,22.6075,22.5844,22.5921,27900.0
2010-06-03 12:05:00,29.3,29.3,29.25,29.28,38300.0,22.5921,22.5921,22.5536,22.5767,38300.0
2010-06-03 12:10:00,29.27,29.29,29.26,29.27,59900.0,22.569,22.5844,22.5613,22.569,59900.0
2010-06-03 12:15:00,29.28,29.28,29.22,29.24,38200.0,22.5767,22.5767,22.5304,22.5459,38200.0
2010-06-03 12:20:00,29.24,29.24,29.15,29.15,72300.0,22.5459,22.5459,22.4765,22.4765,72300.0
2010-06-03 12:25:00,29.15,29.16,29.14,29.16,38800.0,22.4765,22.4842,22.4687,22.4842,38800.0
2010-06-03 12:30:00,29.16,29.16,29.13,29.15,93000.0,22.4842,22.4842,22.461,22.4765,93000.0
2010-06-03 12:35:00,29.15,29.2,29.15,29.19,13400.0,22.4765,22.515,22.4765,22.5073,13400.0
2010-06-03 12:40:00,29.2,29.2,29.18,29.18,15000.0,22.515,22.515,22.4996,22.4996,15000.0
2010-06-03 12:45:00,29.19,29.22,29.18,29.2,29000.0,22.5073,22.5304,22.4996,22.515,29000.0
2010-06-03 12:50:00,29.2,29.2,29.18,29.19,27300.0,22.515,22.515,22.4996,22.5073,27300.0
2010-06-03 12:55:00,29.19,29.21,29.18,29.2,17300.0,22.5073,22.5227,22.4996,22.515,17300.0
2010-06-03 13:00:00,29.21,29.21,29.19,29.21,19400.0,22.5227,22.5227,22.5073,22.5227,19400.0
2010-06-03 13:05:00,29.21,29.23,29.21,29.23,9300.0,22.5227,22.5381,22.5227,22.5381,9300.0
2010-06-03 13:10:00,29.22,29.22,29.18,29.18,34900.0,22.5304,22.5304,22.4996,22.4996,34900.0
2010-06-03 13:15:00,29.2,29.21,29.17,29.17,27800.0,22.515,22.5227,22.4919,22.4919,27800.0
2010-06-03 13:20:00,29.18,29.18,29.17,29.17,9800.0,22.4996,22.4996,22.4919,22.4919,9800.0
2010-06-03 13:25:00,29.17,29.18,29.15,29.18,18200.0,22.4919,22.4996,22.4765,22.4996,18200.0
2010-06-03 13:30:00,29.19,29.19,29.19,29.19,10000.0,22.5073,22.5073,22.5073,22.5073,10000.0
2010-06-03 13:35:00,29.18,29.19,29.16,29.19,17100.0,22.4996,22.5073,22.4842,22.5073,17100.0
2010-06-03 13:40:00,29.19,29.24,29.19,29.24,44700.0,22.5073,22.5459,22.5073,22.5459,44700.0
2010-06-03 13:45:00,29.24,29.25,29.22,29.23,39900.0,22.5459,22.5536,22.5304,22.5381,39900.0
2010-06-03 13:50:00,29.22,29.22,29.2,29.21,19100.0,22.5304,22.5304,22.515,22.5227,19100.0
2010-06-03 13:55:00,29.21,29.23,29.2,29.22,41100.0,22.5227,22.5381,22.515,22.5304,41100.0
2010-06-03 14:00:00,29.22,29.23,29.21,29.21,34600.0,22.5304,22.5381,22.5227,22.5227,34600.0
2010-06-03 14:05:00,29.21,29.24,29.2,29.24,105000.0,22.5227,22.5459,22.515,22.5459,105000.0
2010-06-03 14:10:00,29.24,29.28,29.23,29.26,110900.0,22.5459,22.5767,22.5381,22.5613,110900.0
2010-06-03 14:15:00,29.26,29.27,29.24,29.26,122100.0,22.5613,22.569,22.5459,22.5613,122100.0
2010-06-03 14:20:00,29.26,29.29,29.25,29.25,126700.0,22.5613,22.5844,22.5536,22.5536,126700.0
2010-06-03 14:25:00,29.25,29.26,29.22,29.22,62600.0,22.5536,22.5613,22.5304,22.5304,62600.0
2010-06-03 14:30:00,29.22,29.26,29.22,29.26,26900.0,22.5304,22.5613,22.5304,22.5613,26900.0
2010-06-03 14:35:00,29.26,29.31,29.26,29.31,470200.0,22.5613,22.5998,22.5613,22.5998,470200.0
2010-06-03 14:40:00,29.3,29.32,29.3,29.32,267400.0,22.5921,22.6075,22.5921,22.6075,267400.0
2010-06-03 14:45:00,29.32,29.33,29.29,29.3,72000.0,22.6075,22.6152,22.5844,22.5921,72000.0
2010-06-03 14:50:00,29.3,29.34,29.3,29.32,277500.0,22.5921,22.623,22.5921,22.6075,277500.0
2010-06-03 14:55:00,29.33,29.33,29.3,29.31,389800.0,22.6152,22.6152,22.5921,22.5998,389800.0
2010-06-03 15:00:00,29.31,29.33,29.31,29.33,79400.0,22.5998,22.6152,22.5998,22.6152,79400.0
2010-06-03 15:05:00,29.33,29.34,29.31,29.33,107900.0,22.6152,22.623,22.5998,22.6152,107900.0
2010-06-03 15:10:00,29.33,29.34,29.31,29.32,134100.0,22.6152,22.623,22.5998,22.6075,134100.0
2010-06-03 15:15:00,29.31,29.31,29.29,29.29,179100.0,22.5998,22.5998,22.5844,22.5844,179100.0
2010-06-03 15:20:00,29.29,29.31,29.29,29.31,221600.0,22.5844,22.5998,22.5844,22.5998,221600.0
2010-06-03 15:25:00,29.31,29.38,29.3,29.37,306100.0,22.5998,22.6538,22.5921,22.6461,306100.0
2010-06-03 15:30:00,29.37,29.37,29.31,29.31,208900.0,22.6461,22.6461,22.5998,22.5998,208900.0
2010-06-03 15:35:00,29.32,29.35,29.32,29.33,269200.0,22.6075,22.6307,22.6075,22.6152,269200.0
2010-06-03 15:40:00,29.33,29.35,29.33,29.35,172600.0,22.6152,22.6307,22.6152,22.6307,172600.0
2010-06-03 15:45:00,29.35,29.35,29.3,29.3,490500.0,22.6307,22.6307,22.5921,22.5921,490500.0
2010-06-03 15:50:00,29.3,29.32,29.28,29.3,245700.0,22.5921,22.6075,22.5767,22.5921,245700.0
2010-06-03 15:55:00,29.31,29.36,29.3,29.33,545300.0,22.5998,22.6384,22.5921,22.6152,545300.0
2010-06-04 09:30:00,28.89,28.92,28.82,28.84,164100.0,22.276,22.2991,22.222,22.2374,164100.0
2010-06-04 09:35:00,28.84,28.9,28.84,28.87,217500.0,22.2374,22.2837,22.2374,22.2606,217500.0
2010-06-04 09:40:00,28.87,28.92,28.85,28.86,315500.0,22.2606,22.2991,22.2451,22.2528,315500.0
2010-06-04 09:45:00,28.86,28.86,28.8,28.84,245600.0,22.2528,22.2528,22.2066,22.2374,245600.0
2010-06-04 09:50:00,28.84,28.9,28.8,28.87,186900.0,22.2374,22.2837,22.2066,22.2606,186900.0
2010-06-04 09:55:00,28.88,28.88,28.84,28.86,142900.0,22.2683,22.2683,22.2374,22.2528,142900.0
2010-06-04 10:00:00,28.86,28.87,28.82,28.85,180100.0,22.2528,22.2606,22.222,22.2451,180100.0
2010-06-04 10:05:00,28.85,28.86,28.81,28.83,273400.0,22.2451,22.2528,22.2143,22.2297,273400.0
2010-06-04 10:10:00,28.84,28.9,28.81,28.9,103900.0,22.2374,22.2837,22.2143,22.2837,103900.0
2010-06-04 10:15:00,28.89,28.9,28.85,28.9,140200.0,22.276,22.2837,22.2451,22.2837,140200.0
2010-06-04 10:20:00,28.9,28.94,28.87,28.93,124500.0,22.2837,22.3145,22.2606,22.3068,124500.0
2010-06-04 10:25:00,28.94,28.96,28.93,28.94,100300.0,22.3145,22.33,22.3068,22.3145,100300.0
2010-06-04 10:30:00,28.93,28.94,28.9,28.92,75600.0,22.3068,22.3145,22.2837,22.2991,75600.0
2010-06-04 10:35:00,28.92,28.94,28.9,28.93,119200.0,22.2991,22.3145,22.2837,22.3068,119200.0
2010-06-04 10:40:00,28.93,28.97,28.93,28.96,115100.0,22.3068,22.3377,22.3068,22.33,115100.0
2010-06-04 10:45:00,28.96,28.96,28.92,28.95,258600.0,22.33,22.33,22.2991,22.3222,258600.0
2010-06-04 10:50:00,28.94,28.94,28.9,28.9,149400.0,22.3145,22.3145,22.2837,22.2837,149400.0
2010-06-04 10:55:00,28.91,28.93,28.91,28.91,62600.0,22.2914,22.3068,22.2914,22.2914,62600.0
2010-06-04 11:00:00,28.9,28.94,28.9,28.93,33700.0,22.2837,22.3145,22.2837,22.3068,33700.0
2010-06-04 11:05:00,28.93,28.96,28.93,28.96,93000.0,22.3068,22.33,22.3068,22.33,93000.0
2010-06-04 11:10:00,28.95,28.95,28.92,28.93,175800.0,22.3222,22.3222,22.2991,22.3068,175800.0
2010-06-04 11:15:00,28.92,28.94,28.86,28.86,71200.0,22.2991,22.3145,22.2528,22.2528,71200.0
2010-06-04 11:20:00,28.86,28.86,28.8,28.8,58100.0,22.2528,22.2528,22.2066,22.2066,58100.0
2010-06-04 11:25:00,28.79,28.8,28.78,28.78,65400.0,22.1989,22.2066,22.1912,22.1912,65400.0
2010-06-04 11:30:00,28.78,28.84,28.77,28.82,235900.0,22.1912,22.2374,22.1835,22.222,235900.0
2010-06-04 11:35:00,28.81,28.85,28.79,28.84,80500.0,22.2143,22.2451,22.1989,22.2374,80500.0
2010-06-04 11:40:00,28.84,28.85,28.8,28.8,289600.0,22.2374,22.2451,22.2066,22.2066,289600.0
2010-06-04 11:45:00,28.8,28.83,28.8,28.82,50000.0,22.2066,22.2297,22.2066,22.222,50000.0
2010-06-04 11:50:00,28.82,28.82,28.79,28.8,27800.0,22.222,22.222,22.1989,22.2066,27800.0
2010-06-04 11:55:00,28.79,28.8,28.75,28.76,47700.0,22.1989,22.2066,22.168,22.1757,47700.0
2010-06-04 12:00:00,28.75,28.75,28.67,28.67,247200.0,22.168,22.168,22.1063,22.1063,247200.0
2010-06-04 12:05:00,28.67,28.68,28.63,28.68,149200.0,22.1063,22.1141,22.0755,22.1141,149200.0
2010-06-04 12:10:00,28.68,28.74,28.68,28.74,48100.0,22.1141,22.1603,22.1141,22.1603,48100.0
2010-06-04 12:15:00,28.75,28.75,28.7,28.71,99700.0,22.168,22.168,22.1295,22.1372,99700.0
2010-06-04 12:20:00,28.72,28.74,28.72,28.73,123900.0,22.1449,22.1603,22.1449,22.1526,123900.0
2010-06-04 12:25:00,28.73,28.75,28.73,28.73,28200.0,22.1526,22.168,22.1526,22.1526,28200.0
2010-06-04 12:30:00,28.73,28.74,28.72,28.72,99600.0,22.1526,22.1603,22.1449,22.1449,99600.0
2010-06-04 12:35:00,28.73,28.75,28.73,28.75,36900.0,22.1526,22.168,22.1526,22.168,36900.0
2010-06-04 12:40:00,28.74,28.74,28.72,28.74,105400.0,22.1603,22.1603,22.1449,22.1603,105400.0
2010-06-04 12:45:00,28.75,28.77,28.75,28.77,57400.0,22.168,22.1835,22.168,22.1835,57400.0
2010-06-04 12:50:00,28.77,28.81,28.77,28.81,46000.0,22.1835,22.2143,22.1835,22.2143,46000.0
2010-06-04 12:55:00,28.81,28.83,28.79,28.82,43100.0,22.2143,22.2297,22.1989,22.222,43100.0
2010-06-04 13:00:00,28.83,28.83,28.8,28.81,32100.0,22.2297,22.2297,22.2066,22.2143,32100.0
2010-06-04 13:05:00,28.81,28.82,28.78,28.82,76000.0,22.2143,22.222,22.1912,22.222,76000.0
2010-06-04 13:10:00,28.81,28.83,28.77,28.77,31700.0,22.2143,22.2297,22.1835,22.1835,31700.0
2010-06-04 13:15:00,28.76,28.76,28.72,28.75,34200.0,22.1757,22.1757,22.1449,22.168,34200.0
2010-06-04 13:20:00,28.74,28.74,28.68,28.7,137800.0,22.1603,22.1603,22.1141,22.1295,137800.0
2010-06-04 13:25:00,28.7,28.75,28.7,28.74,32000.0,22.1295,22.168,22.1295,22.1603,32000.0
2010-06-04 13:30:00,28.73,28.74,28.71,28.72,47300.0,22.1526,22.1603,22.1372,22.1449,47300.0
2010-06-04 13:35:00,28.73,28.74,28.69,28.69,34100.0,22.1526,22.1603,22.1218,22.1218,34100.0
2010-06-04 13:40:00,28.68,28.69,28.67,28.69,57200.0,22.1141,22.1218,22.1063,22.1218,57200.0
2010-06-04 13:45:00,28.7,28.71,28.67,28.69,18500.0,22.1295,22.1372,22.1063,22.1218,18500.0
2010-06-04 13:50:00,28.68,28.68,28.66,28.67,6600.0,22.1141,22.1141,22.0986,22.1063,6600.0
2010-06-04 13:55:00,28.66,28.67,28.63,28.66,59100.0,22.0986,22.1063,22.0755,22.0986,59100.0
2010-06-04 14:00:00,28.67,28.71,28.66,28.7,106200.0,22.1063,22.1372,22.0986,22.1295,106200.0
2010-06-04 14:05:00,28.7,28.71,28.63,28.63,65100.0,22.1295,22.1372,22.0755,22.0755,65100.0
2010-06-04 14:10:00,28.62,28.66,28.62,28.66,45100.0,22.0678,22.0986,22.0678,22.0986,45100.0
2010-06-04 14:15:00,28.66,28.67,28.63,28.64,81600.0,22.0986,22.1063,22.0755,22.0832,81600.0
2010-06-04 14:20:00,28.64,28.7,28.64,28.68,50400.0,22.0832,22.1295,22.0832,22.1141,50400.0
2010-06-04 14:25:00,28.67,28.67,28.62,28.64,179400.0,22.1063,22.1063,22.0678,22.0832,179400.0
2010-06-04 14:30:00,28.64,28.68,28.63,28.67,64800.0,22.0832,22.1141,22.0755,22.1063,64800.0
2010-06-04 14:35:00,28.66,28.66,28.62,28.64,109100.0,22.0986,22.0986,22.0678,22.0832,109100.0
2010-06-04 14:40:00,28.63,28.65,28.62,28.64,38400.0,22.0755,22.0909,22.0678,22.0832,38400.0
2010-06-04 14:45:00,28.63,28.64,28.53,28.53,142400.0,22.0755,22.0832,21.9984,21.9984,142400.0
2010-06-04 14:50:00,28.53,28.55,28.47,28.5,230400.0,21.9984,22.0138,21.9521,21.9753,230400.0
2010-06-04 14:55:00,28.5,28.5,28.45,28.47,64200.0,21.9753,21.9753,21.9367,21.9521,64200.0
2010-06-04 15:00:00,28.47,28.57,28.47,28.56,138300.0,21.9521,22.0292,21.9521,22.0215,138300.0
2010-06-04 15:05:00,28.56,28.57,28.51,28.56,104100.0,22.0215,22.0292,21.983,22.0215,104100.0
2010-06-04 15:10:00,28.56,28.6,28.56,28.56,77700.0,22.0215,22.0524,22.0215,22.0215,77700.0
2010-06-04 15:15:00,28.56,28.56,28.51,28.52,215500.0,22.0215,22.0215,21.983,21.9907,215500.0
2010-06-04 15:20:00,28.53,28.56,28.51,28.52,110100.0,21.9984,22.0215,21.983,21.9907,110100.0
2010-06-04 15:25:00,28.52,28.52,28.47,28.49,108700.0,21.9907,21.9907,21.9521,21.9676,108700.0
2010-06-04 15:30:00,28.48,28.52,28.48,28.49,402800.0,21.9598,21.9907,21.9598,21.9676,402800.0
2010-06-04 15:35:00,28.49,28.54,28.49,28.51,301800.0,21.9676,22.0061,21.9676,21.983,301800.0
2010-06-04 15:40:00,28.51,28.53,28.39,28.46,338500.0,21.983,21.9984,21.8904,21.9444,338500.0
2010-06-04 15:45:00,28.46,28.51,28.45,28.5,336600.0,21.9444,21.983,21.9367,21.9753,336600.0
2010-06-04 15:50:00,28.5,28.5,28.38,28.41,299800.0,21.9753,21.9753,21.8827,21.9059,299800.0
2010-06-04 15:55:00,28.41,28.48,28.38,28.48,849400.0,21.9059,21.9598,21.8827,21.9598,849400.0
2010-06-07 09:30:00,28.52,28.71,28.52,28.61,66200.0,21.9907,22.1372,21.9907,22.0601,66200.0
2010-06-07 09:35:00,28.61,28.62,28.56,28.59,54400.0,22.0601,22.0678,22.0215,22.0447,54400.0
2010-06-07 09:40:00,28.58,28.61,28.57,28.59,108400.0,22.037,22.0601,22.0292,22.0447,108400.0
2010-06-07 09:45:00,28.58,28.58,28.53,28.56,147700.0,22.037,22.037,21.9984,22.0215,147700.0
2010-06-07 09:50:00,28.56,28.57,28.54,28.55,92300.0,22.0215,22.0292,22.0061,22.0138,92300.0
2010-06-07 09:55:00,28.56,28.58,28.54,28.58,141700.0,22.0215,22.037,22.0061,22.037,141700.0
2010-06-07 10:00:00,28.57,28.61,28.55,28.61,166300.0,22.0292,22.0601,22.0138,22.0601,166300.0
2010-06-07 10:05:00,28.6,28.61,28.58,28.61,133400.0,22.0524,22.0601,22.037,22.0601,133400.0
2010-06-07 10:10:00,28.61,28.67,28.6,28.66,151500.0,22.0601,22.1063,22.0524,22.0986,151500.0
2010-06-07 10:15:00,28.66,28.67,28.64,28.66,159300.0,22.0986,22.1063,22.0832,22.0986,159300.0
2010-06-07 10:20:00,28.65,28.67,28.64,28.65,120600.0,22.0909,22.1063,22.0832,22.0909,120600.0
2010-06-07 10:25:00,28.66,28.67,28.61,28.62,72100.0,22.0986,22.1063,22.0601,22.0678,72100.0
2010-06-07 10:30:00,28.61,28.62,28.6,28.6,61400.0,22.0601,22.0678,22.0524,22.0524,61400.0
2010-06-07 10:35:00,28.6,28.64,28.6,28.6,159100.0,22.0524,22.0832,22.0524,22.0524,159100.0
2010-06-07 10:40:00,28.61,28.62,28.58,28.59,72200.0,22.0601,22.0678,22.037,22.0447,72200.0
2010-06-07 10:45:00,28.59,28.64,28.57,28.61,70500.0,22.0447,22.0832,22.0292,22.0601,70500.0
2010-06-07 10:50:00,28.62,28.62,28.56,28.59,131800.0,22.0678,22.0678,22.0215,22.0447,131800.0
2010-06-07 10:55:00,28.59,28.59,28.49,28.49,662800.0,22.0447,22.0447,21.9676,21.9676,662800.0
2010-06-07 11:00:00,28.49,28.53,28.47,28.5,180800.0,21.9676,21.9984,21.9521,21.9753,180800.0
2010-06-07 11:05:00,28.5,28.51,28.46,28.5,41800.0,21.9753,21.983,21.9444,21.9753,41800.0
2010-06-07 11:10:00,28.51,28.53,28.48,28.5,359600.0,21.983,21.9984,21.9598,21.9753,359600.0
2010-06-07 11:15:00,28.5,28.53,28.48,28.51,245900.0,21.9753,21.9984,21.9598,21.983,245900.0
2010-06-07 11:20:00,28.51,28.53,28.48,28.5,43300.0,21.983,21.9984,21.9598,21.9753,43300.0
2010-06-07 11:25:00,28.51,28.57,28.5,28.55,106100.0,21.983,22.0292,21.9753,22.0138,106100.0
2010-06-07 11:30:00,28.55,28.59,28.55,28.57,436300.0,22.0138,22.0447,22.0138,22.0292,436300.0
2010-06-07 11:35:00,28.57,28.6,28.57,28.59,171300.0,22.0292,22.0524,22.0292,22.0447,171300.0
2010-06-07 11:40:00,28.58,28.61,28.58,28.6,103600.0,22.037,22.0601,22.037,22.0524,103600.0
2010-06-07 11:45:00,28.61,28.61,28.57,28.58,61800.0,22.0601,22.0601,22.0292,22.037,61800.0
2010-06-07 11:50:00,28.57,28.61,28.57,28.6,50000.0,22.0292,22.0601,22.0292,22.0524,50000.0
2010-06-07 11:55:00,28.6,28.64,28.59,28.64,15500.0,22.0524,22.0832,22.0447,22.0832,15500.0
2010-06-07 12:00:00,28.63,28.66,28.61,28.65,51900.0,22.0755,22.0986,22.0601,22.0909,51900.0
2010-06-07 12:05:00,28.64,28.66,28.64,28.65,49100.0,22.0832,22.0986,22.0832,22.0909,49100.0
2010-06-07 12:10:00,28.65,28.66,28.65,28.65,17000.0,22.0909,22.0986,22.0909,22.0909,17000.0
2010-06-07 12:15:00,28.65,28.66,28.65,28.66,36700.0,22.0909,22.0986,22.0909,22.0986,36700.0
2010-06-07 12:20:00,28.65,28.67,28.65,28.65,56000.0,22.0909,22.1063,22.0909,22.0909,56000.0
2010-06-07 12:25:00,28.66,28.66,28.62,28.62,85200.0,22.0986,22.0986,22.0678,22.0678,85200.0
2010-06-07 12:30:00,28.62,28.62,28.61,28.62,54500.0,22.0678,22.0678,22.0601,22.0678,54500.0
2010-06-07 12:35:00,28.61,28.62,28.6,28.61,26000.0,22.0601,22.0678,22.0524,22.0601,26000.0
2010-06-07 12:40:00,28.61,28.64,28.61,28.61,100700.0,22.0601,22.0832,22.0601,22.0601,100700.0
2010-06-07 12:45:00,28.61,28.63,28.6,28.62,43100.0,22.0601,22.0755,22.0524,22.0678,43100.0
2010-06-07 12:50:00,28.62,28.66,28.62,28.66,76900.0,22.0678,22.0986,22.0678,22.0986,76900.0
2010-06-07 12:55:00,28.67,28.68,28.64,28.68,94600.0,22.1063,22.1141,22.0832,22.1141,94600.0
2010-06-07 13:00:00,28.68,28.68,28.64,28.66,32800.0,22.1141,22.1141,22.0832,22.0986,32800.0
2010-06-07 13:05:00,28.66,28.68,28.66,28.67,26700.0,22.0986,22.1141,22.0986,22.1063,26700.0
2010-06-07 13:10:00,28.67,28.69,28.67,28.68,39800.0,22.1063,22.1218,22.1063,22.1141,39800.0
2010-06-07 13:15:00,28.67,28.74,28.67,28.74,36700.0,22.1063,22.1603,22.1063,22.1603,36700.0
2010-06-07 13:20:00,28.75,28.78,28.74,28.74,292100.0,22.168,22.1912,22.1603,22.1603,292100.0
2010-06-07 13:25:00,28.74,28.8,28.74,28.77,70900.0,22.1603,22.2066,22.1603,22.1835,70900.0
2010-06-07 13:30:00,28.77,28.78,28.76,28.77,39900.0,22.1835,22.1912,22.1757,22.1835,39900.0
2010-06-07 13:35:00,28.78,28.79,28.72,28.72,88700.0,22.1912,22.1989,22.1449,22.1449,88700.0
2010-06-07 13:40:00,28.72,28.73,28.7,28.7,130400.0,22.1449,22.1526,22.1295,22.1295,130400.0
2010-06-07 13:45:00,28.69,28.7,28.64,28.66,47200.0,22.1218,22.1295,22.0832,22.0986,47200.0
2010-06-07 13:50:00,28.66,28.67,28.65,28.67,96800.0,22.0986,22.1063,22.0909,22.1063,96800.0
2010-06-07 13:55:00,28.66,28.66,28.63,28.64,27000.0,22.0986,22.0986,22.0755,22.0832,27000.0
2010-06-07 14:00:00,28.63,28.67,28.62,28.67,60900.0,22.0755,22.1063,22.0678,22.1063,60900.0
2010-06-07 14:05:00,28.66,28.67,28.64,28.67,45000.0,22.0986,22.1063,22.0832,22.1063,45000.0
2010-06-07 14:10:00,28.67,28.68,28.64,28.64,52500.0,22.1063,22.1141,22.0832,22.0832,52500.0
2010-06-07 14:15:00,28.64,28.64,28.6,28.62,44300.0,22.0832,22.0832,22.0524,22.0678,44300.0
2010-06-07 14:20:00,28.62,28.63,28.59,28.6,44300.0,22.0678,22.0755,22.0447,22.0524,44300.0
2010-06-07 14:25:00,28.6,28.65,28.6,28.65,40000.0,22.0524,22.0909,22.0524,22.0909,40000.0
2010-06-07 14:30:00,28.65,28.66,28.61,28.61,78800.0,22.0909,22.0986,22.0601,22.0601,78800.0
2010-06-07 14:35:00,28.6,28.61,28.58,28.59,92500.0,22.0524,22.0601,22.037,22.0447,92500.0
2010-06-07 14:40:00,28.59,28.61,28.58,28.59,383200.0,22.0447,22.0601,22.037,22.0447,383200.0
2010-06-07 14:45:00,28.59,28.59,28.54,28.57,71400.0,22.0447,22.0447,22.0061,22.0292,71400.0
2010-06-07 14:50:00,28.58,28.59,28.56,28.58,62000.0,22.037,22.0447,22.0215,22.037,62000.0
2010-06-07 14:55:00,28.58,28.6,28.57,28.59,36300.0,22.037,22.0524,22.0292,22.0447,36300.0
2010-06-07 15:00:00,28.59,28.64,28.59,28.63,175500.0,22.0447,22.0832,22.0447,22.0755,175500.0
2010-06-07 15:05:00,28.63,28.68,28.63,28.67,338400.0,22.0755,22.1141,22.0755,22.1063,338400.0
2010-06-07 15:10:00,28.66,28.67,28.61,28.62,114100.0,22.0986,22.1063,22.0601,22.0678,114100.0
2010-06-07 15:15:00,28.63,28.64,28.59,28.6,147800.0,22.0755,22.0832,22.0447,22.0524,147800.0
2010-06-07 15:20:00,28.6,28.6,28.56,28.57,207100.0,22.0524,22.0524,22.0215,22.0292,207100.0
2010-06-07 15:25:00,28.57,28.59,28.54,28.54,186700.0,22.0292,22.0447,22.0061,22.0061,186700.0
2010-06-07 15:30:00,28.54,28.56,28.53,28.55,70200.0,22.0061,22.0215,21.9984,22.0138,70200.0
2010-06-07 15:35:00,28.56,28.61,28.56,28.58,71300.0,22.0215,22.0601,22.0215,22.037,71300.0
2010-06-07 15:40:00,28.58,28.58,28.49,28.5,214300.0,22.037,22.037,21.9676,21.9753,214300.0
2010-06-07 15:45:00,28.51,28.53,28.5,28.52,144400.0,21.983,21.9984,21.9753,21.9907,144400.0
2010-06-07 15:50:00,28.52,28.54,28.49,28.49,261200.0,21.9907,22.0061,21.9676,21.9676,261200.0
2010-06-07 15:55:00,28.5,28.51,28.44,28.45,434100.0,21.9753,21.983,21.929,21.9367,434100.0
2010-06-08 09:30:00,28.45,28.51,28.37,28.45,133700.0,21.9367,21.983,21.875,21.9367,133700.0
2010-06-08 09:35:00,28.46,28.47,28.41,28.47,56700.0,21.9444,21.9521,21.9059,21.9521,56700.0
2010-06-08 09:40:00,28.47,28.47,28.43,28.43,243900.0,21.9521,21.9521,21.9213,21.9213,243900.0
2010-06-08 09:45:00,28.43,28.44,28.39,28.41,462500.0,21.9213,21.929,21.8904,21.9059,462500.0
2010-06-08 09:50:00,28.41,28.41,28.34,28.38,384200.0,21.9059,21.9059,21.8519,21.8827,384200.0
2010-06-08 09:55:00,28.37,28.41,28.35,28.4,218500.0,21.875,21.9059,21.8596,21.8982,218500.0
2010-06-08 10:00:00,28.4,28.48,28.39,28.48,157100.0,21.8982,21.9598,21.8904,21.9598,157100.0
2010-06-08 10:05:00,28.47,28.52,28.47,28.52,140100.0,21.9521,21.9907,21.9521,21.9907,140100.0
2010-06-08 10:10:00,28.52,28.53,28.46,28.48,69600.0,21.9907,21.9984,21.9444,21.9598,69600.0
2010-06-08 10:15:00,28.47,28.48,28.42,28.42,66500.0,21.9521,21.9598,21.9136,21.9136,66500.0
2010-06-08 10:20:00,28.43,28.45,28.4,28.42,119400.0,21.9213,21.9367,21.8982,21.9136,119400.0
2010-06-08 10:25:00,28.42,28.46,28.4,28.45,102300.0,21.9136,21.9444,21.8982,21.9367,102300.0
2010-06-08 10:30:00,28.46,28.47,28.41,28.41,98100.0,21.9444,21.9521,21.9059,21.9059,98100.0
2010-06-08 10:35:00,28.41,28.43,28.4,28.4,73500.0,21.9059,21.9213,21.8982,21.8982,73500.0
2010-06-08 10:40:00,28.4,28.4,28.35,28.37,106500.0,21.8982,21.8982,21.8596,21.875,106500.0
2010-06-08 10:45:00,28.37,28.38,28.33,28.38,69000.0,21.875,21.8827,21.8442,21.8827,69000.0
2010-06-08 10:50:00,28.38,28.39,28.34,28.36,102700.0,21.8827,21.8904,21.8519,21.8673,102700.0
2010-06-08 10:55:00,28.36,28.39,28.35,28.38,57500.0,21.8673,21.8904,21.8596,21.8827,57500.0
2010-06-08 11:00:00,28.36,28.38,28.33,28.35,43000.0,21.8673,21.8827,21.8442,21.8596,43000.0
2010-06-08 11:05:00,28.34,28.35,28.26,28.28,68200.0,21.8519,21.8596,21.7902,21.8056,68200.0
2010-06-08 11:10:00,28.28,28.3,28.23,28.26,182600.0,21.8056,21.8211,21.7671,21.7902,182600.0
2010-06-08 11:15:00,28.26,28.33,28.26,28.32,77700.0,21.7902,21.8442,21.7902,21.8365,77700.0
2010-06-08 11:20:00,28.33,28.43,28.33,28.4,190300.0,21.8442,21.9213,21.8442,21.8982,190300.0
2010-06-08 11:25:00,28.4,28.45,28.39,28.41,148500.0,21.8982,21.9367,21.8904,21.9059,148500.0
2010-06-08 11:30:00,28.41,28.46,28.41,28.46,131800.0,21.9059,21.9444,21.9059,21.9444,131800.0
2010-06-08 11:35:00,28.46,28.48,28.44,28.45,133200.0,21.9444,21.9598,21.929,21.9367,133200.0
2010-06-08 11:40:00,28.46,28.46,28.41,28.43,121300.0,21.9444,21.9444,21.9059,21.9213,121300.0
2010-06-08 11:45:00,28.43,28.49,28.42,28.48,119100.0,21.9213,21.9676,21.9136,21.9598,119100.0
2010-06-08 11:50:00,28.5,28.55,28.5,28.52,266900.0,21.9753,22.0138,21.9753,21.9907,266900.0
2010-06-08 11:55:00,28.52,28.55,28.49,28.5,70300.0,21.9907,22.0138,21.9676,21.9753,70300.0
2010-06-08 12:00:00,28.5,28.53,28.46,28.49,31700.0,21.9753,21.9984,21.9444,21.9676,31700.0
2010-06-08 12:05:00,28.49,28.51,28.46,28.47,129200.0,21.9676,21.983,21.9444,21.9521,129200.0
2010-06-08 12:10:00,28.47,28.48,28.44,28.45,108800.0,21.9521,21.9598,21.929,21.9367,108800.0
2010-06-08 12:15:00,28.45,28.46,28.43,28.45,57100.0,21.9367,21.9444,21.9213,21.9367,57100.0
2010-06-08 12:20:00,28.45,28.45,28.4,28.4,32100.0,21.9367,21.9367,21.8982,21.8982,32100.0
2010-06-08 12:25:00,28.4,28.4,28.38,28.4,76500.0,21.8982,21.8982,21.8827,21.8982,76500.0
2010-06-08 12:30:00,28.39,28.41,28.39,28.41,19500.0,21.8904,21.9059,21.8904,21.9059,19500.0
2010-06-08 12:35:00,28.4,28.4,28.38,28.39,20600.0,21.8982,21.8982,21.8827,21.8904,20600.0
2010-06-08 12:40:00,28.4,28.42,28.4,28.4,26100.0,21.8982,21.9136,21.8982,21.8982,26100.0
2010-06-08 12:45:00,28.4,28.4,28.38,28.38,61500.0,21.8982,21.8982,21.8827,21.8827,61500.0
2010-06-08 12:50:00,28.39,28.4,28.38,28.39,26400.0,21.8904,21.8982,21.8827,21.8904,26400.0
2010-06-08 12:55:00,28.4,28.41,28.39,28.41,17800.0,21.8982,21.9059,21.8904,21.9059,17800.0
2010-06-08 13:00:00,28.41,28.43,28.4,28.41,47800.0,21.9059,21.9213,21.8982,21.9059,47800.0
2010-06-08 13:05:00,28.41,28.41,28.37,28.39,32100.0,21.9059,21.9059,21.875,21.8904,32100.0
2010-06-08 13:10:00,28.39,28.39,28.35,28.36,24600.0,21.8904,21.8904,21.8596,21.8673,24600.0
2010-06-08 13:15:00,28.35,28.37,28.35,28.37,38200.0,21.8596,21.875,21.8596,21.875,38200.0
2010-06-08 13:20:00,28.37,28.38,28.35,28.35,49300.0,21.875,21.8827,21.8596,21.8596,49300.0
2010-06-08 13:25:00,28.34,28.37,28.34,28.34,26100.0,21.8519,21.875,21.8519,21.8519,26100.0
2010-06-08 13:30:00,28.35,28.35,28.24,28.25,81700.0,21.8596,21.8596,21.7748,21.7825,81700.0
2010-06-08 13:35:00,28.25,28.26,28.23,28.25,47600.0,21.7825,21.7902,21.7671,21.7825,47600.0
2010-06-08 13:40:00,28.26,28.27,28.25,28.26,45500.0,21.7902,21.7979,21.7825,21.7902,45500.0
2010-06-08 13:45:00,28.26,28.26,28.19,28.2,173500.0,21.7902,21.7902,21.7362,21.7439,173500.0
2010-06-08 13:50:00,28.21,28.21,28.16,28.17,76800.0,21.7517,21.7517,21.7131,21.7208,76800.0
2010-06-08 13:55:00,28.17,28.22,28.16,28.22,66100.0,21.7208,21.7594,21.7131,21.7594,66100.0
2010-06-08 14:00:00,28.22,28.23,28.19,28.22,122800.0,21.7594,21.7671,21.7362,21.7594,122800.0
2010-06-08 14:05:00,28.22,28.23,28.2,28.2,52900.0,21.7594,21.7671,21.7439,21.7439,52900.0
2010-06-08 14:10:00,28.2,28.2,28.17,28.18,78500.0,21.7439,21.7439,21.7208,21.7285,78500.0
2010-06-08 14:15:00,28.18,28.25,28.17,28.25,54900.0,21.7285,21.7825,21.7208,21.7825,54900.0
2010-06-08 14:20:00,28.25,28.31,28.24,28.31,99900.0,21.7825,21.8288,21.7748,21.8288,99900.0
2010-06-08 14:25:00,28.31,28.34,28.29,28.3,137100.0,21.8288,21.8519,21.8133,21.8211,137100.0
2010-06-08 14:30:00,28.31,28.36,28.3,28.35,134600.0,21.8288,21.8673,21.8211,21.8596,134600.0
2010-06-08 14:35:00,28.35,28.37,28.34,28.34,325300.0,21.8596,21.875,21.8519,21.8519,325300.0
2010-06-08 14:40:00,28.33,28.41,28.32,28.41,251200.0,21.8442,21.9059,21.8365,21.9059,251200.0
2010-06-08 14:45:00,28.4,28.4,28.35,28.36,154800.0,21.8982,21.8982,21.8596,21.8673,154800.0
2010-06-08 14:50:00,28.36,28.36,28.32,28.32,72300.0,21.8673,21.8673,21.8365,21.8365,72300.0
2010-06-08 14:55:00,28.32,28.35,28.29,28.3,68900.0,21.8365,21.8596,21.8133,21.8211,68900.0
2010-06-08 15:00:00,28.3,28.33,28.28,28.31,163400.0,21.8211,21.8442,21.8056,21.8288,163400.0
2010-06-08 15:05:00,28.32,28.34,28.3,28.33,125400.0,21.8365,21.8519,21.8211,21.8442,125400.0
2010-06-08 15:10:00,28.33,28.35,28.3,28.31,134600.0,21.8442,21.8596,21.8211,21.8288,134600.0
2010-06-08 15:15:00,28.31,28.31,28.25,28.27,156800.0,21.8288,21.8288,21.7825,21.7979,156800.0
2010-06-08 15:20:00,28.27,28.33,28.27,28.32,111200.0,21.7979,21.8442,21.7979,21.8365,111200.0
2010-06-08 15:25:00,28.31,28.4,28.31,28.4,234600.0,21.8288,21.8982,21.8288,21.8982,234600.0
2010-06-08 15:30:00,28.39,28.44,28.39,28.39,294400.0,21.8904,21.929,21.8904,21.8904,294400.0
2010-06-08 15:35:00,28.4,28.49,28.39,28.48,258000.0,21.8982,21.9676,21.8904,21.9598,258000.0
2010-06-08 15:40:00,28.48,28.52,28.44,28.5,283500.0,21.9598,21.9907,21.929,21.9753,283500.0
2010-06-08 15:45:00,28.5,28.52,28.45,28.48,346500.0,21.9753,21.9907,21.9367,21.9598,346500.0
2010-06-08 15:50:00,28.48,28.54,28.48,28.5,340600.0,21.9598,22.0061,21.9598,21.9753,340600.0
2010-06-08 15:55:00,28.49,28.53,28.45,28.5,887600.0,21.9676,21.9984,21.9367,21.9753,887600.0
2010-06-09 09:30:00,28.55,28.65,28.55,28.64,55500.0,22.0138,22.0909,22.0138,22.0832,55500.0
2010-06-09 09:35:00,28.64,28.67,28.6,28.6,37300.0,22.0832,22.1063,22.0524,22.0524,37300.0
2010-06-09 09:40:00,28.59,28.61,28.57,28.57,70600.0,22.0447,22.0601,22.0292,22.0292,70600.0
2010-06-09 09:45:00,28.56,28.57,28.5,28.54,69000.0,22.0215,22.0292,21.9753,22.0061,69000.0
2010-06-09 09:50:00,28.54,28.55,28.51,28.51,37300.0,22.0061,22.0138,21.983,21.983,37300.0
2010-06-09 09:55:00,28.51,28.56,28.5,28.52,88100.0,21.983,22.0215,21.9753,21.9907,88100.0
2010-06-09 10:00:00,28.52,28.55,28.47,28.48,340400.0,21.9907,22.0138,21.9521,21.9598,340400.0
2010-06-09 10:05:00,28.47,28.51,28.46,28.47,52900.0,21.9521,21.983,21.9444,21.9521,52900.0
2010-06-09 10:10:00,28.47,28.49,28.46,28.46,72800.0,21.9521,21.9676,21.9444,21.9444,72800.0
2010-06-09 10:15:00,28.46,28.49,28.46,28.48,58100.0,21.9444,21.9676,21.9444,21.9598,58100.0
2010-06-09 10:20:00,28.48,28.5,28.47,28.47,137100.0,21.9598,21.9753,21.9521,21.9521,137100.0
2010-06-09 10:25:00,28.47,28.48,28.46,28.46,47300.0,21.9521,21.9598,21.9444,21.9444,47300.0
2010-06-09 10:30:00,28.47,28.5,28.46,28.48,35300.0,21.9521,21.9753,21.9444,21.9598,35300.0
2010-06-09 10:35:00,28.49,28.49,28.44,28.45,45800.0,21.9676,21.9676,21.929,21.9367,45800.0
2010-06-09 10:40:00,28.44,28.45,28.42,28.45,337200.0,21.929,21.9367,21.9136,21.9367,337200.0
2010-06-09 10:45:00,28.45,28.49,28.45,28.47,239900.0,21.9367,21.9676,21.9367,21.9521,239900.0
2010-06-09 10:50:00,28.46,28.5,28.46,28.48,202100.0,21.9444,21.9753,21.9444,21.9598,202100.0
2010-06-09 10:55:00,28.47,28.48,28.45,28.48,35200.0,21.9521,21.9598,21.9367,21.9598,35200.0
2010-06-09 11:00:00,28.48,28.51,28.47,28.5,51800.0,21.9598,21.983,21.9521,21.9753,51800.0
2010-06-09 11:05:00,28.5,28.58,28.5,28.56,499000.0,21.9753,22.037,21.9753,22.0215,499000.0
2010-06-09 11:10:00,28.56,28.57,28.54,28.55,32900.0,22.0215,22.0292,22.0061,22.0138,32900.0
2010-06-09 11:15:00,28.55,28.58,28.54,28.57,36500.0,22.0138,22.037,22.0061,22.0292,36500.0
2010-06-09 11:20:00,28.57,28.62,28.56,28.6,16200.0,22.0292,22.0678,22.0215,22.0524,16200.0
2010-06-09 11:25:00,28.6,28.67,28.6,28.67,95900.0,22.0524,22.1063,22.0524,22.1063,95900.0
2010-06-09 11:30:00,28.67,28.67,28.65,28.65,17300.0,22.1063,22.1063,22.0909,22.0909,17300.0
2010-06-09 11:35:00,28.66,28.66,28.64,28.65,18400.0,22.0986,22.0986,22.0832,22.0909,18400.0
2010-06-09 11:40:00,28.65,28.67,28.65,28.65,54000.0,22.0909,22.1063,22.0909,22.0909,54000.0
2010-06-09 11:45:00,28.65,28.65,28.63,28.63,120400.0,22.0909,22.0909,22.0755,22.0755,120400.0
2010-06-09 11:50:00,28.64,28.67,28.63,28.65,15400.0,22.0832,22.1063,22.0755,22.0909,15400.0
2010-06-09 11:55:00,28.66,28.67,28.66,28.66,5200.0,22.0986,22.1063,22.0986,22.0986,5200.0
2010-06-09 12:00:00,28.66,28.66,28.65,28.65,9500.0,22.0986,22.0986,22.0909,22.0909,9500.0
2010-06-09 12:05:00,28.64,28.67,28.63,28.67,22600.0,22.0832,22.1063,22.0755,22.1063,22600.0
2010-06-09 12:10:00,28.66,28.67,28.66,28.66,11000.0,22.0986,22.1063,22.0986,22.0986,11000.0
2010-06-09 12:15:00,28.66,28.69,28.66,28.68,22100.0,22.0986,22.1218,22.0986,22.1141,22100.0
2010-06-09 12:20:00,28.68,28.7,28.68,28.69,12600.0,22.1141,22.1295,22.1141,22.1218,12600.0
2010-06-09 12:25:00,28.68,28.69,28.66,28.66,24600.0,22.1141,22.1218,22.0986,22.0986,24600.0
2010-06-09 12:30:00,28.66,28.68,28.66,28.66,17700.0,22.0986,22.1141,22.0986,22.0986,17700.0
2010-06-09 12:35:00,28.66,28.67,28.64,28.66,63900.0,22.0986,22.1063,22.0832,22.0986,63900.0
2010-06-09 12:40:00,28.67,28.67,28.64,28.64,8200.0,22.1063,22.1063,22.0832,22.0832,8200.0
2010-06-09 12:45:00,28.64,28.65,28.63,28.65,183000.0,22.0832,22.0909,22.0755,22.0909,183000.0
2010-06-09 12:50:00,28.66,28.68,28.65,28.67,34500.0,22.0986,22.1141,22.0909,22.1063,34500.0
2010-06-09 12:55:00,28.67,28.67,28.65,28.65,9500.0,22.1063,22.1063,22.0909,22.0909,9500.0
2010-06-09 13:00:00,28.65,28.66,28.63,28.63,22900.0,22.0909,22.0986,22.0755,22.0755,22900.0
2010-06-09 13:05:00,28.64,28.67,28.64,28.67,155600.0,22.0832,22.1063,22.0832,22.1063,155600.0
2010-06-09 13:10:00,28.67,28.69,28.67,28.67,43000.0,22.1063,22.1218,22.1063,22.1063,43000.0
2010-06-09 13:15:00,28.68,28.69,28.66,28.69,7500.0,22.1141,22.1218,22.0986,22.1218,7500.0
2010-06-09 13:20:00,28.69,28.7,28.68,28.7,9500.0,22.1218,22.1295,22.1141,22.1295,9500.0
2010-06-09 13:25:00,28.7,28.71,28.68,28.69,33100.0,22.1295,22.1372,22.1141,22.1218,33100.0
2010-06-09 13:30:00,28.69,28.71,28.66,28.66,27600.0,22.1218,22.1372,22.0986,22.0986,27600.0
2010-06-09 13:35:00,28.66,28.67,28.65,28.65,16400.0,22.0986,22.1063,22.0909,22.0909,16400.0
2010-06-09 13:40:00,28.64,28.67,28.64,28.67,27100.0,22.0832,22.1063,22.0832,22.1063,27100.0
2010-06-09 13:45:00,28.68,28.69,28.66,28.66,27600.0,22.1141,22.1218,22.0986,22.0986,27600.0
2010-06-09 13:50:00,28.67,28.69,28.67,28.68,10500.0,22.1063,22.1218,22.1063,22.1141,10500.0
2010-06-09 13:55:00,28.69,28.7,28.64,28.67,112500.0,22.1218,22.1295,22.0832,22.1063,112500.0
2010-06-09 14:00:00,28.69,28.7,28.63,28.63,98700.0,22.1218,22.1295,22.0755,22.0755,98700.0
2010-06-09 14:05:00,28.63,28.63,28.58,28.6,59700.0,22.0755,22.0755,22.037,22.0524,59700.0
2010-06-09 14:10:00,28.59,28.63,28.59,28.63,87200.0,22.0447,22.0755,22.0447,22.0755,87200.0
2010-06-09 14:15:00,28.64,28.66,28.62,28.64,56700.0,22.0832,22.0986,22.0678,22.0832,56700.0
2010-06-09 14:20:00,28.64,28.64,28.6,28.61,60500.0,22.0832,22.0832,22.0524,22.0601,60500.0
2010-06-09 14:25:00,28.61,28.63,28.58,28.61,349100.0,22.0601,22.0755,22.037,22.0601,349100.0
2010-06-09 14:30:00,28.62,28.62,28.59,28.59,72900.0,22.0678,22.0678,22.0447,22.0447,72900.0
2010-06-09 14:35:00,28.6,28.63,28.59,28.61,75600.0,22.0524,22.0755,22.0447,22.0601,75600.0
2010-06-09 14:40:00,28.61,28.61,28.57,28.58,71100.0,22.0601,22.0601,22.0292,22.037,71100.0
2010-06-09 14:45:00,28.58,28.61,28.53,28.54,97300.0,22.037,22.0601,21.9984,22.0061,97300.0
2010-06-09 14:50:00,28.53,28.55,28.5,28.5,81300.0,21.9984,22.0138,21.9753,21.9753,81300.0
2010-06-09 14:55:00,28.51,28.51,28.43,28.43,77700.0,21.983,21.983,21.9213,21.9213,77700.0
2010-06-09 15:00:00,28.43,28.47,28.42,28.45,101700.0,21.9213,21.9521,21.9136,21.9367,101700.0
2010-06-09 15:05:00,28.46,28.47,28.43,28.45,80100.0,21.9444,21.9521,21.9213,21.9367,80100.0
2010-06-09 15:10:00,28.45,28.45,28.36,28.39,121800.0,21.9367,21.9367,21.8673,21.8904,121800.0
2010-06-09 15:15:00,28.4,28.41,28.3,28.32,216500.0,21.8982,21.9059,21.8211,21.8365,216500.0
2010-06-09 15:20:00,28.32,28.36,28.28,28.36,155400.0,21.8365,21.8673,21.8056,21.8673,155400.0
2010-06-09 15:25:00,28.36,28.41,28.36,28.4,281600.0,21.8673,21.9059,21.8673,21.8982,281600.0
2010-06-09 15:30:00,28.4,28.41,28.35,28.35,173900.0,21.8982,21.9059,21.8596,21.8596,173900.0
2010-06-09 15:35:00,28.35,28.36,28.28,28.32,345300.0,21.8596,21.8673,21.8056,21.8365,345300.0
2010-06-09 15:40:00,28.32,28.37,28.32,28.35,270600.0,21.8365,21.875,21.8365,21.8596,270600.0
2010-06-09 15:45:00,28.35,28.36,28.3,28.34,283900.0,21.8596,21.8673,21.8211,21.8519,283900.0
2010-06-09 15:50:00,28.34,28.34,28.27,28.32,379700.0,21.8519,21.8519,21.7979,21.8365,379700.0
2010-06-09 15:55:00,28.32,28.38,28.29,28.34,917800.0,21.8365,21.8827,21.8133,21.8519,917800.0
2010-06-10 09:30:00,28.65,28.82,28.65,28.77,72700.0,22.0909,22.222,22.0909,22.1835,72700.0
2010-06-10 09:35:00,28.77,28.77,28.72,28.73,130700.0,22.1835,22.1835,22.1449,22.1526,130700.0
2010-06-10 09:40:00,28.74,28.74,28.67,28.69,41900.0,22.1603,22.1603,22.1063,22.1218,41900.0
2010-06-10 09:45:00,28.71,28.79,28.7,28.79,64500.0,22.1372,22.1989,22.1295,22.1989,64500.0
2010-06-10 09:50:00,28.79,28.91,28.79,28.89,218400.0,22.1989,22.2914,22.1989,22.276,218400.0
2010-06-10 09:55:00,28.9,28.93,28.89,28.92,119600.0,22.2837,22.3068,22.276,22.2991,119600.0
2010-06-10 10:00:00,28.93,28.99,28.93,28.96,148500.0,22.3068,22.3531,22.3068,22.33,148500.0
2010-06-10 10:05:00,28.96,28.98,28.85,28.87,157400.0,22.33,22.3454,22.2451,22.2606,157400.0
2010-06-10 10:10:00,28.86,28.87,28.82,28.86,193600.0,22.2528,22.2606,22.222,22.2528,193600.0
2010-06-10 10:15:00,28.86,28.86,28.83,28.84,42700.0,22.2528,22.2528,22.2297,22.2374,42700.0
2010-06-10 10:20:00,28.83,28.87,28.81,28.83,108200.0,22.2297,22.2606,22.2143,22.2297,108200.0
2010-06-10 10:25:00,28.83,28.83,28.77,28.81,187000.0,22.2297,22.2297,22.1835,22.2143,187000.0
2010-06-10 10:30:00,28.81,28.83,28.8,28.82,49400.0,22.2143,22.2297,22.2066,22.222,49400.0
2010-06-10 10:35:00,28.82,28.82,28.8,28.81,20200.0,22.222,22.222,22.2066,22.2143,20200.0
2010-06-10 10:40:00,28.81,28.83,28.8,28.82,41400.0,22.2143,22.2297,22.2066,22.222,41400.0
2010-06-10 10:45:00,28.82,28.83,28.78,28.79,25700.0,22.222,22.2297,22.1912,22.1989,25700.0
2010-06-10 10:50:00,28.8,28.81,28.79,28.8,30500.0,22.2066,22.2143,22.1989,22.2066,30500.0
2010-06-10 10:55:00,28.8,28.81,28.78,28.8,53000.0,22.2066,22.2143,22.1912,22.2066,53000.0
2010-06-10 11:00:00,28.79,28.87,28.79,28.87,93500.0,22.1989,22.2606,22.1989,22.2606,93500.0
2010-06-10 11:05:00,28.88,28.89,28.86,28.87,40700.0,22.2683,22.276,22.2528,22.2606,40700.0
2010-06-10 11:10:00,28.86,28.88,28.86,28.86,53000.0,22.2528,22.2683,22.2528,22.2528,53000.0
2010-06-10 11:15:00,28.86,28.87,28.85,28.85,12800.0,22.2528,22.2606,22.2451,22.2451,12800.0
2010-06-10 11:20:00,28.86,28.9,28.86,28.89,163100.0,22.2528,22.2837,22.2528,22.276,163100.0
2010-06-10 11:25:00,28.89,28.9,28.88,28.89,20000.0,22.276,22.2837,22.2683,22.276,20000.0
2010-06-10 11:30:00,28.89,28.91,28.88,28.88,37400.0,22.276,22.2914,22.2683,22.2683,37400.0
2010-06-10 11:35:00,28.88,28.88,28.83,28.87,27400.0,22.2683,22.2683,22.2297,22.2606,27400.0
2010-06-10 11:40:00,28.87,28.87,28.83,28.83,46000.0,22.2606,22.2606,22.2297,22.2297,46000.0
2010-06-10 11:45:00,28.83,28.84,28.82,28.83,23700.0,22.2297,22.2374,22.222,22.2297,23700.0
2010-06-10 11:50:00,28.84,28.89,28.84,28.88,27600.0,22.2374,22.276,22.2374,22.2683,27600.0
2010-06-10 11:55:00,28.88,28.89,28.87,28.87,15600.0,22.2683,22.276,22.2606,22.2606,15600.0
2010-06-10 12:00:00,28.88,28.89,28.83,28.83,26600.0,22.2683,22.276,22.2297,22.2297,26600.0
2010-06-10 12:05:00,28.83,28.83,28.76,28.77,45500.0,22.2297,22.2297,22.1757,22.1835,45500.0
2010-06-10 12:10:00,28.77,28.77,28.74,28.76,38800.0,22.1835,22.1835,22.1603,22.1757,38800.0
2010-06-10 12:15:00,28.77,28.79,28.77,28.77,16600.0,22.1835,22.1989,22.1835,22.1835,16600.0
2010-06-10 12:20:00,28.77,28.82,28.77,28.81,49600.0,22.1835,22.222,22.1835,22.2143,49600.0
2010-06-10 12:25:00,28.81,28.82,28.81,28.82,29200.0,22.2143,22.222,22.2143,22.222,29200.0
2010-06-10 12:30:00,28.83,28.85,28.82,28.82,18900.0,22.2297,22.2451,22.222,22.222,18900.0
2010-06-10 12:35:00,28.83,28.84,28.79,28.81,22300.0,22.2297,22.2374,22.1989,22.2143,22300.0
2010-06-10 12:40:00,28.82,28.82,28.77,28.77,37100.0,22.222,22.222,22.1835,22.1835,37100.0
2010-06-10 12:45:00,28.77,28.79,28.73,28.78,185700.0,22.1835,22.1989,22.1526,22.1912,185700.0
2010-06-10 12:50:00,28.78,28.81,28.77,28.81,39500.0,22.1912,22.2143,22.1835,22.2143,39500.0
2010-06-10 12:55:00,28.81,28.82,28.78,28.82,100300.0,22.2143,22.222,22.1912,22.222,100300.0
2010-06-10 13:00:00,28.81,28.82,28.74,28.76,63600.0,22.2143,22.222,22.1603,22.1757,63600.0
2010-06-10 13:05:00,28.76,28.78,28.74,28.77,103900.0,22.1757,22.1912,22.1603,22.1835,103900.0
2010-06-10 13:10:00,28.77,28.81,28.76,28.8,71800.0,22.1835,22.2143,22.1757,22.2066,71800.0
2010-06-10 13:15:00,28.8,28.8,28.73,28.76,69600.0,22.2066,22.2066,22.1526,22.1757,69600.0
2010-06-10 13:20:00,28.76,28.78,28.75,28.77,58100.0,22.1757,22.1912,22.168,22.1835,58100.0
2010-06-10 13:25:00,28.78,28.83,28.77,28.82,109900.0,22.1912,22.2297,22.1835,22.222,109900.0
2010-06-10 13:30:00,28.82,28.85,28.82,28.83,35000.0,22.222,22.2451,22.222,22.2297,35000.0
2010-06-10 13:35:00,28.83,28.85,28.82,28.83,36200.0,22.2297,22.2451,22.222,22.2297,36200.0
2010-06-10 13:40:00,28.83,28.84,28.8,28.8,30500.0,22.2297,22.2374,22.2066,22.2066,30500.0
2010-06-10 13:45:00,28.81,28.87,28.8,28.86,39400.0,22.2143,22.2606,22.2066,22.2528,39400.0
2010-06-10 13:50:00,28.86,28.87,28.83,28.86,34900.0,22.2528,22.2606,22.2297,22.2528,34900.0
2010-06-10 13:55:00,28.85,28.86,28.83,28.84,25400.0,22.2451,22.2528,22.2297,22.2374,25400.0
2010-06-10 14:00:00,28.84,28.84,28.82,28.82,28000.0,22.2374,22.2374,22.222,22.222,28000.0
2010-06-10 14:05:00,28.82,28.83,28.77,28.78,19500.0,22.222,22.2297,22.1835,22.1912,19500.0
2010-06-10 14:10:00,28.79,28.81,28.78,28.8,27400.0,22.1989,22.2143,22.1912,22.2066,27400.0
2010-06-10 14:15:00,28.81,28.86,28.81,28.84,45300.0,22.2143,22.2528,22.2143,22.2374,45300.0
2010-06-10 14:20:00,28.84,28.88,28.84,28.86,41800.0,22.2374,22.2683,22.2374,22.2528,41800.0
2010-06-10 14:25:00,28.86,28.88,28.86,28.86,22900.0,22.2528,22.2683,22.2528,22.2528,22900.0
2010-06-10 14:30:00,28.86,28.88,28.85,28.85,28200.0,22.2528,22.2683,22.2451,22.2451,28200.0
2010-06-10 14:35:00,28.85,28.9,28.85,28.89,17800.0,22.2451,22.2837,22.2451,22.276,17800.0
2010-06-10 14:40:00,28.88,28.95,28.88,28.95,52500.0,22.2683,22.3222,22.2683,22.3222,52500.0
2010-06-10 14:45:00,28.94,28.95,28.92,28.94,41900.0,22.3145,22.3222,22.2991,22.3145,41900.0
2010-06-10 14:50:00,28.94,28.94,28.91,28.91,36300.0,22.3145,22.3145,22.2914,22.2914,36300.0
2010-06-10 14:55:00,28.91,28.93,28.9,28.9,76000.0,22.2914,22.3068,22.2837,22.2837,76000.0
2010-06-10 15:00:00,28.9,28.93,28.87,28.87,179100.0,22.2837,22.3068,22.2606,22.2606,179100.0
2010-06-10 15:05:00,28.87,28.91,28.87,28.91,164500.0,22.2606,22.2914,22.2606,22.2914,164500.0
2010-06-10 15:10:00,28.9,28.9,28.87,28.88,76900.0,22.2837,22.2837,22.2606,22.2683,76900.0
2010-06-10 15:15:00,28.87,28.92,28.86,28.91,102400.0,22.2606,22.2991,22.2528,22.2914,102400.0
2010-06-10 15:20:00,28.91,28.97,28.91,28.93,214800.0,22.2914,22.3377,22.2914,22.3068,214800.0
2010-06-10 15:25:00,28.93,28.93,28.9,28.91,106300.0,22.3068,22.3068,22.2837,22.2914,106300.0
2010-06-10 15:30:00,28.92,28.93,28.9,28.92,104900.0,22.2991,22.3068,22.2837,22.2991,104900.0
2010-06-10 15:35:00,28.92,28.93,28.85,28.85,190900.0,22.2991,22.3068,22.2451,22.2451,190900.0
2010-06-10 15:40:00,28.86,28.92,28.85,28.92,192700.0,22.2528,22.2991,22.2451,22.2991,192700.0
2010-06-10 15:45:00,28.91,28.92,28.87,28.88,254100.0,22.2914,22.2991,22.2606,22.2683,254100.0
2010-06-10 15:50:00,28.88,28.95,28.87,28.93,440500.0,22.2683,22.3222,22.2606,22.3068,440500.0
2010-06-10 15:55:00,28.93,28.94,28.91,28.92,793700.0,22.3068,22.3145,22.2914,22.2991,793700.0
2010-06-11 09:30:00,28.84,29.05,28.83,29.04,561200.0,22.2374,22.3993,22.2297,22.3916,561200.0
2010-06-11 09:35:00,29.03,29.11,29.01,29.08,1093100.0,22.3839,22.4456,22.3685,22.4225,1093100.0
2010-06-11 09:40:00,29.08,29.1,29.02,29.08,60000.0,22.4225,22.4379,22.3762,22.4225,60000.0
2010-06-11 09:45:00,29.08,29.09,29.02,29.03,67000.0,22.4225,22.4302,22.3762,22.3839,67000.0
2010-06-11 09:50:00,29.04,29.07,29.02,29.07,154800.0,22.3916,22.4148,22.3762,22.4148,154800.0
2010-06-11 09:55:00,29.07,29.1,29.05,29.1,120400.0,22.4148,22.4379,22.3993,22.4379,120400.0
2010-06-11 10:00:00,29.1,29.12,29.07,29.11,48300.0,22.4379,22.4533,22.4148,22.4456,48300.0
2010-06-11 10:05:00,29.11,29.18,29.07,29.16,177100.0,22.4456,22.4996,22.4148,22.4842,177100.0
2010-06-11 10:10:00,29.15,29.21,29.15,29.19,371300.0,22.4765,22.5227,22.4765,22.5073,371300.0
2010-06-11 10:15:00,29.18,29.18,29.14,29.15,117300.0,22.4996,22.4996,22.4687,22.4765,117300.0
2010-06-11 10:20:00,29.14,29.19,29.14,29.17,48500.0,22.4687,22.5073,22.4687,22.4919,48500.0
2010-06-11 10:25:00,29.17,29.17,29.13,29.14,15600.0,22.4919,22.4919,22.461,22.4687,15600.0
2010-06-11 10:30:00,29.14,29.17,29.12,29.14,30900.0,22.4687,22.4919,22.4533,22.4687,30900.0
2010-06-11 10:35:00,29.13,29.14,29.1,29.11,17400.0,22.461,22.4687,22.4379,22.4456,17400.0
2010-06-11 10:40:00,29.1,29.12,29.1,29.11,20300.0,22.4379,22.4533,22.4379,22.4456,20300.0
2010-06-11 10:45:00,29.11,29.12,29.1,29.12,32200.0,22.4456,22.4533,22.4379,22.4533,32200.0
2010-06-11 10:50:00,29.12,29.12,29.06,29.07,111000.0,22.4533,22.4533,22.4071,22.4148,111000.0
2010-06-11 10:55:00,29.07,29.08,29.06,29.08,40600.0,22.4148,22.4225,22.4071,22.4225,40600.0
2010-06-11 11:00:00,29.08,29.09,29.04,29.06,61800.0,22.4225,22.4302,22.3916,22.4071,61800.0
2010-06-11 11:05:00,29.06,29.06,29.02,29.03,69000.0,22.4071,22.4071,22.3762,22.3839,69000.0
2010-06-11 11:10:00,29.03,29.05,29.01,29.01,40200.0,22.3839,22.3993,22.3685,22.3685,40200.0
2010-06-11 11:15:00,29.0,29.02,28.98,29.01,74900.0,22.3608,22.3762,22.3454,22.3685,74900.0
2010-06-11 11:20:00,29.01,29.03,29.01,29.02,17600.0,22.3685,22.3839,22.3685,22.3762,17600.0
2010-06-11 11:25:00,29.02,29.06,29.02,29.05,44600.0,22.3762,22.4071,22.3762,22.3993,44600.0
2010-06-11 11:30:00,29.05,29.09,29.04,29.09,13800.0,22.3993,22.4302,22.3916,22.4302,13800.0
2010-06-11 11:35:00,29.09,29.09,29.05,29.05,67100.0,22.4302,22.4302,22.3993,22.3993,67100.0
2010-06-11 11:40:00,29.05,29.05,29.02,29.02,68800.0,22.3993,22.3993,22.3762,22.3762,68800.0
2010-06-11 11:45:00,29.02,29.05,29.02,29.04,8600.0,22.3762,22.3993,22.3762,22.3916,8600.0
2010-06-11 11:50:00,29.05,29.08,29.05,29.08,20000.0,22.3993,22.4225,22.3993,22.4225,20000.0
2010-06-11 11:55:00,29.08,29.09,29.06,29.09,59800.0,22.4225,22.4302,22.4071,22.4302,59800.0
2010-06-11 12:00:00,29.1,29.1,29.08,29.08,73500.0,22.4379,22.4379,22.4225,22.4225,73500.0
2010-06-11 12:05:00,29.08,29.09,29.08,29.08,30000.0,22.4225,22.4302,22.4225,22.4225,30000.0
2010-06-11 12:10:00,29.09,29.09,29.07,29.08,23600.0,22.4302,22.4302,22.4148,22.4225,23600.0
2010-06-11 12:15:00,29.08,29.09,29.07,29.08,16300.0,22.4225,22.4302,22.4148,22.4225,16300.0
2010-06-11 12:20:00,29.08,29.08,29.05,29.06,38600.0,22.4225,22.4225,22.3993,22.4071,38600.0
2010-06-11 12:25:00,29.06,29.06,29.03,29.06,24000.0,22.4071,22.4071,22.3839,22.4071,24000.0
2010-06-11 12:30:00,29.05,29.06,29.04,29.06,18500.0,22.3993,22.4071,22.3916,22.4071,18500.0
2010-06-11 12:35:00,29.05,29.07,29.05,29.06,9000.0,22.3993,22.4148,22.3993,22.4071,9000.0
2010-06-11 12:40:00,29.06,29.1,29.06,29.08,33400.0,22.4071,22.4379,22.4071,22.4225,33400.0
2010-06-11 12:45:00,29.09,29.11,29.08,29.1,15800.0,22.4302,22.4456,22.4225,22.4379,15800.0
2010-06-11 12:50:00,29.1,29.1,29.08,29.09,25000.0,22.4379,22.4379,22.4225,22.4302,25000.0
2010-06-11 12:55:00,29.09,29.09,29.08,29.09,31500.0,22.4302,22.4302,22.4225,22.4302,31500.0
2010-06-11 13:00:00,29.1,29.12,29.1,29.12,7700.0,22.4379,22.4533,22.4379,22.4533,7700.0
2010-06-11 13:05:00,29.12,29.17,29.12,29.15,45000.0,22.4533,22.4919,22.4533,22.4765,45000.0
2010-06-11 13:10:00,29.14,29.17,29.14,29.16,11100.0,22.4687,22.4919,22.4687,22.4842,11100.0
2010-06-11 13:15:00,29.16,29.16,29.14,29.14,6000.0,22.4842,22.4842,22.4687,22.4687,6000.0
2010-06-11 13:20:00,29.13,29.13,29.09,29.09,13900.0,22.461,22.461,22.4302,22.4302,13900.0
2010-06-11 13:25:00,29.09,29.11,29.09,29.09,26300.0,22.4302,22.4456,22.4302,22.4302,26300.0
2010-06-11 13:30:00,29.08,29.11,29.08,29.1,43300.0,22.4225,22.4456,22.4225,22.4379,43300.0
2010-06-11 13:35:00,29.1,29.13,29.09,29.1,47700.0,22.4379,22.461,22.4302,22.4379,47700.0
2010-06-11 13:40:00,29.1,29.1,29.07,29.07,31600.0,22.4379,22.4379,22.4148,22.4148,31600.0
2010-06-11 13:45:00,29.07,29.08,29.05,29.05,23800.0,22.4148,22.4225,22.3993,22.3993,23800.0
2010-06-11 13:50:00,29.05,29.07,29.05,29.06,73100.0,22.3993,22.4148,22.3993,22.4071,73100.0
2010-06-11 13:55:00,29.07,29.09,29.07,29.07,17500.0,22.4148,22.4302,22.4148,22.4148,17500.0
2010-06-11 14:00:00,29.07,29.09,29.06,29.09,34000.0,22.4148,22.4302,22.4071,22.4302,34000.0
2010-06-11 14:05:00,29.09,29.1,29.08,29.09,25100.0,22.4302,22.4379,22.4225,22.4302,25100.0
2010-06-11 14:10:00,29.09,29.09,29.06,29.06,30100.0,22.4302,22.4302,22.4071,22.4071,30100.0
2010-06-11 14:15:00,29.07,29.07,29.02,29.03,40300.0,22.4148,22.4148,22.3762,22.3839,40300.0
2010-06-11 14:20:00,29.03,29.04,29.01,29.01,20200.0,22.3839,22.3916,22.3685,22.3685,20200.0
2010-06-11 14:25:00,29.02,29.02,29.0,29.02,41500.0,22.3762,22.3762,22.3608,22.3762,41500.0
2010-06-11 14:30:00,29.01,29.04,29.01,29.03,17200.0,22.3685,22.3916,22.3685,22.3839,17200.0
2010-06-11 14:35:00,29.02,29.03,29.01,29.02,71400.0,22.3762,22.3839,22.3685,22.3762,71400.0
2010-06-11 14:40:00,29.01,29.03,29.01,29.03,22500.0,22.3685,22.3839,22.3685,22.3839,22500.0
2010-06-11 14:45:00,29.04,29.08,29.04,29.07,35700.0,22.3916,22.4225,22.3916,22.4148,35700.0
2010-06-11 14:50:00,29.06,29.08,29.06,29.06,22300.0,22.4071,22.4225,22.4071,22.4071,22300.0
2010-06-11 14:55:00,29.06,29.07,29.05,29.06,48100.0,22.4071,22.4148,22.3993,22.4071,48100.0
2010-06-11 15:00:00,29.05,29.08,29.05,29.07,167400.0,22.3993,22.4225,22.3993,22.4148,167400.0
2010-06-11 15:05:00,29.07,29.07,29.03,29.03,124400.0,22.4148,22.4148,22.3839,22.3839,124400.0
2010-06-11 15:10:00,29.03,29.05,29.01,29.04,64200.0,22.3839,22.3993,22.3685,22.3916,64200.0
2010-06-11 15:15:00,29.04,29.06,29.04,29.06,108600.0,22.3916,22.4071,22.3916,22.4071,108600.0
2010-06-11 15:20:00,29.05,29.06,29.04,29.05,60900.0,22.3993,22.4071,22.3916,22.3993,60900.0
2010-06-11 15:25:00,29.06,29.09,29.05,29.08,288800.0,22.4071,22.4302,22.3993,22.4225,288800.0
2010-06-11 15:30:00,29.07,29.11,29.07,29.09,79000.0,22.4148,22.4456,22.4148,22.4302,79000.0
2010-06-11 15:35:00,29.09,29.11,29.08,29.1,90700.0,22.4302,22.4456,22.4225,22.4379,90700.0
2010-06-11 15:40:00,29.11,29.16,29.11,29.14,169300.0,22.4456,22.4842,22.4456,22.4687,169300.0
2010-06-11 15:45:00,29.13,29.19,29.11,29.18,181900.0,22.461,22.5073,22.4456,22.4996,181900.0
2010-06-11 15:50:00,29.18,29.19,29.14,29.19,183200.0,22.4996,22.5073,22.4687,22.5073,183200.0
2010-06-11 15:55:00,29.18,29.2,29.16,29.18,651800.0,22.4996,22.515,22.4842,22.4996,651800.0
2010-06-14 09:30:00,29.25,29.41,29.25,29.39,98600.0,22.5536,22.6769,22.5536,22.6615,98600.0
2010-06-14 09:35:00,29.37,29.43,29.37,29.38,183900.0,22.6461,22.6924,22.6461,22.6538,183900.0
2010-06-14 09:40:00,29.38,29.4,29.37,29.37,128800.0,22.6538,22.6692,22.6461,22.6461,128800.0
2010-06-14 09:45:00,29.36,29.39,29.34,29.38,167200.0,22.6384,22.6615,22.623,22.6538,167200.0
2010-06-14 09:50:00,29.38,29.41,29.35,29.35,51700.0,22.6538,22.6769,22.6307,22.6307,51700.0
2010-06-14 09:55:00,29.35,29.36,29.31,29.32,79100.0,22.6307,22.6384,22.5998,22.6075,79100.0
2010-06-14 10:00:00,29.32,29.37,29.31,29.37,90700.0,22.6075,22.6461,22.5998,22.6461,90700.0
2010-06-14 10:05:00,29.36,29.38,29.3,29.32,92600.0,22.6384,22.6538,22.5921,22.6075,92600.0
2010-06-14 10:10:00,29.32,29.36,29.31,29.35,85600.0,22.6075,22.6384,22.5998,22.6307,85600.0
2010-06-14 10:15:00,29.35,29.4,29.34,29.39,29400.0,22.6307,22.6692,22.623,22.6615,29400.0
2010-06-14 10:20:00,29.39,29.39,29.35,29.35,83500.0,22.6615,22.6615,22.6307,22.6307,83500.0
2010-06-14 10:25:00,29.35,29.36,29.33,29.35,98300.0,22.6307,22.6384,22.6152,22.6307,98300.0
2010-06-14 10:30:00,29.36,29.37,29.33,29.33,40500.0,22.6384,22.6461,22.6152,22.6152,40500.0
2010-06-14 10:35:00,29.33,29.35,29.33,29.35,37400.0,22.6152,22.6307,22.6152,22.6307,37400.0
2010-06-14 10:40:00,29.35,29.37,29.33,29.34,30500.0,22.6307,22.6461,22.6152,22.623,30500.0
2010-06-14 10:45:00,29.34,29.36,29.33,29.36,28500.0,22.623,22.6384,22.6152,22.6384,28500.0
2010-06-14 10:50:00,29.37,29.38,29.36,29.38,136700.0,22.6461,22.6538,22.6384,22.6538,136700.0
2010-06-14 10:55:00,29.38,29.41,29.38,29.41,97900.0,22.6538,22.6769,22.6538,22.6769,97900.0
2010-06-14 11:00:00,29.41,29.41,29.39,29.4,106000.0,22.6769,22.6769,22.6615,22.6692,106000.0
2010-06-14 11:05:00,29.4,29.43,29.4,29.43,56700.0,22.6692,22.6924,22.6692,22.6924,56700.0
2010-06-14 11:10:00,29.43,29.46,29.43,29.45,123000.0,22.6924,22.7155,22.6924,22.7078,123000.0
2010-06-14 11:15:00,29.45,29.46,29.43,29.44,45400.0,22.7078,22.7155,22.6924,22.7001,45400.0
2010-06-14 11:20:00,29.44,29.47,29.44,29.46,111900.0,22.7001,22.7232,22.7001,22.7155,111900.0
2010-06-14 11:25:00,29.46,29.46,29.43,29.44,63500.0,22.7155,22.7155,22.6924,22.7001,63500.0
2010-06-14 11:30:00,29.44,29.45,29.43,29.45,70500.0,22.7001,22.7078,22.6924,22.7078,70500.0
2010-06-14 11:35:00,29.45,29.45,29.39,29.4,39700.0,22.7078,22.7078,22.6615,22.6692,39700.0
2010-06-14 11:40:00,29.4,29.42,29.39,29.41,44700.0,22.6692,22.6846,22.6615,22.6769,44700.0
2010-06-14 11:45:00,29.41,29.43,29.4,29.41,30000.0,22.6769,22.6924,22.6692,22.6769,30000.0
2010-06-14 11:50:00,29.41,29.42,29.39,29.39,26700.0,22.6769,22.6846,22.6615,22.6615,26700.0
2010-06-14 11:55:00,29.4,29.41,29.38,29.39,28000.0,22.6692,22.6769,22.6538,22.6615,28000.0
2010-06-14 12:00:00,29.39,29.42,29.38,29.41,21800.0,22.6615,22.6846,22.6538,22.6769,21800.0
2010-06-14 12:05:00,29.41,29.41,29.39,29.4,16700.0,22.6769,22.6769,22.6615,22.6692,16700.0
2010-06-14 12:10:00,29.4,29.41,29.39,29.4,28300.0,22.6692,22.6769,22.6615,22.6692,28300.0
2010-06-14 12:15:00,29.4,29.4,29.39,29.39,15400.0,22.6692,22.6692,22.6615,22.6615,15400.0
2010-06-14 12:20:00,29.4,29.41,29.39,29.4,21300.0,22.6692,22.6769,22.6615,22.6692,21300.0
2010-06-14 12:25:00,29.4,29.41,29.38,29.41,26400.0,22.6692,22.6769,22.6538,22.6769,26400.0
2010-06-14 12:30:00,29.4,29.43,29.4,29.42,25500.0,22.6692,22.6924,22.6692,22.6846,25500.0
2010-06-14 12:35:00,29.42,29.42,29.4,29.4,23700.0,22.6846,22.6846,22.6692,22.6692,23700.0
2010-06-14 12:40:00,29.4,29.42,29.4,29.42,41600.0,22.6692,22.6846,22.6692,22.6846,41600.0
2010-06-14 12:45:00,29.42,29.43,29.39,29.39,15400.0,22.6846,22.6924,22.6615,22.6615,15400.0
2010-06-14 12:50:00,29.38,29.4,29.37,29.4,18600.0,22.6538,22.6692,22.6461,22.6692,18600.0
2010-06-14 12:55:00,29.41,29.41,29.36,29.37,152200.0,22.6769,22.6769,22.6384,22.6461,152200.0
2010-06-14 13:00:00,29.37,29.39,29.36,29.39,43500.0,22.6461,22.6615,22.6384,22.6615,43500.0
2010-06-14 13:05:00,29.39,29.39,29.33,29.37,279300.0,22.6615,22.6615,22.6152,22.6461,279300.0
2010-06-14 13:10:00,29.37,29.41,29.37,29.41,540300.0,22.6461,22.6769,22.6461,22.6769,540300.0
2010-06-14 13:15:00,29.42,29.44,29.41,29.42,57700.0,22.6846,22.7001,22.6769,22.6846,57700.0
2010-06-14 13:20:00,29.43,29.43,29.41,29.43,44800.0,22.6924,22.6924,22.6769,22.6924,44800.0
2010-06-14 13:25:00,29.43,29.43,29.4,29.41,19500.0,22.6924,22.6924,22.6692,22.6769,19500.0
2010-06-14 13:30:00,29.42,29.43,29.42,29.42,23900.0,22.6846,22.6924,22.6846,22.6846,23900.0
2010-06-14 13:35:00,29.43,29.47,29.43,29.47,156400.0,22.6924,22.7232,22.6924,22.7232,156400.0
2010-06-14 13:40:00,29.47,29.47,29.46,29.47,31300.0,22.7232,22.7232,22.7155,22.7232,31300.0
2010-06-14 13:45:00,29.47,29.48,29.44,29.44,78200.0,22.7232,22.7309,22.7001,22.7001,78200.0
2010-06-14 13:50:00,29.44,29.44,29.4,29.4,30600.0,22.7001,22.7001,22.6692,22.6692,30600.0
2010-06-14 13:55:00,29.4,29.41,29.35,29.36,118400.0,22.6692,22.6769,22.6307,22.6384,118400.0
2010-06-14 14:00:00,29.35,29.38,29.34,29.37,62300.0,22.6307,22.6538,22.623,22.6461,62300.0
2010-06-14 14:05:00,29.36,29.39,29.34,29.37,123100.0,22.6384,22.6615,22.623,22.6461,123100.0
2010-06-14 14:10:00,29.38,29.4,29.38,29.39,32900.0,22.6538,22.6692,22.6538,22.6615,32900.0
2010-06-14 14:15:00,29.38,29.38,29.31,29.35,59500.0,22.6538,22.6538,22.5998,22.6307,59500.0
2010-06-14 14:20:00,29.35,29.37,29.33,29.37,66900.0,22.6307,22.6461,22.6152,22.6461,66900.0
2010-06-14 14:25:00,29.37,29.38,29.35,29.37,27700.0,22.6461,22.6538,22.6307,22.6461,27700.0
2010-06-14 14:30:00,29.38,29.38,29.32,29.35,45900.0,22.6538,22.6538,22.6075,22.6307,45900.0
2010-06-14 14:35:00,29.35,29.36,29.33,29.34,62700.0,22.6307,22.6384,22.6152,22.623,62700.0
2010-06-14 14:40:00,29.33,29.35,29.32,29.35,56100.0,22.6152,22.6307,22.6075,22.6307,56100.0
2010-06-14 14:45:00,29.35,29.39,29.34,29.36,35300.0,22.6307,22.6615,22.623,22.6384,35300.0
2010-06-14 14:50:00,29.36,29.38,29.36,29.38,33100.0,22.6384,22.6538,22.6384,22.6538,33100.0
2010-06-14 14:55:00,29.39,29.39,29.36,29.38,28600.0,22.6615,22.6615,22.6384,22.6538,28600.0
2010-06-14 15:00:00,29.39,29.4,29.35,29.35,70300.0,22.6615,22.6692,22.6307,22.6307,70300.0
2010-06-14 15:05:00,29.35,29.38,29.34,29.38,48300.0,22.6307,22.6538,22.623,22.6538,48300.0
2010-06-14 15:10:00,29.38,29.38,29.35,29.36,41400.0,22.6538,22.6538,22.6307,22.6384,41400.0
2010-06-14 15:15:00,29.36,29.4,29.35,29.38,157900.0,22.6384,22.6692,22.6307,22.6538,157900.0
2010-06-14 15:20:00,29.37,29.38,29.31,29.32,71800.0,22.6461,22.6538,22.5998,22.6075,71800.0
2010-06-14 15:25:00,29.33,29.34,29.3,29.32,60700.0,22.6152,22.623,22.5921,22.6075,60700.0
2010-06-14 15:30:00,29.32,29.33,29.28,29.28,142700.0,22.6075,22.6152,22.5767,22.5767,142700.0
2010-06-14 15:35:00,29.29,29.29,29.26,29.28,65100.0,22.5844,22.5844,22.5613,22.5767,65100.0
2010-06-14 15:40:00,29.28,29.3,29.26,29.29,117800.0,22.5767,22.5921,22.5613,22.5844,117800.0
2010-06-14 15:45:00,29.29,29.31,29.28,29.28,65100.0,22.5844,22.5998,22.5767,22.5767,65100.0
2010-06-14 15:50:00,29.28,29.28,29.21,29.23,238500.0,22.5767,22.5767,22.5227,22.5381,238500.0
2010-06-14 15:55:00,29.23,29.25,29.2,29.22,474000.0,22.5381,22.5536,22.515,22.5304,474000.0
2010-06-15 09:30:00,29.35,29.45,29.35,29.43,51200.0,22.6307,22.7078,22.6307,22.6924,51200.0
2010-06-15 09:35:00,29.43,29.46,29.4,29.44,63900.0,22.6924,22.7155,22.6692,22.7001,63900.0
2010-06-15 09:40:00,29.43,29.48,29.43,29.45,108500.0,22.6924,22.7309,22.6924,22.7078,108500.0
2010-06-15 09:45:00,29.45,29.48,29.43,29.43,80200.0,22.7078,22.7309,22.6924,22.6924,80200.0
2010-06-15 09:50:00,29.44,29.46,29.43,29.44,42500.0,22.7001,22.7155,22.6924,22.7001,42500.0
2010-06-15 09:55:00,29.44,29.47,29.44,29.44,49700.0,22.7001,22.7232,22.7001,22.7001,49700.0
2010-06-15 10:00:00,29.43,29.43,29.38,29.4,105600.0,22.6924,22.6924,22.6538,22.6692,105600.0
2010-06-15 10:05:00,29.4,29.43,29.38,29.39,70100.0,22.6692,22.6924,22.6538,22.6615,70100.0
2010-06-15 10:10:00,29.39,29.39,29.34,29.35,114700.0,22.6615,22.6615,22.623,22.6307,114700.0
2010-06-15 10:15:00,29.35,29.38,29.35,29.37,115900.0,22.6307,22.6538,22.6307,22.6461,115900.0
2010-06-15 10:20:00,29.38,29.42,29.38,29.42,50100.0,22.6538,22.6846,22.6538,22.6846,50100.0
2010-06-15 10:25:00,29.42,29.45,29.4,29.4,59600.0,22.6846,22.7078,22.6692,22.6692,59600.0
2010-06-15 10:30:00,29.41,29.44,29.39,29.39,45500.0,22.6769,22.7001,22.6615,22.6615,45500.0
2010-06-15 10:35:00,29.4,29.42,29.39,29.4,43900.0,22.6692,22.6846,22.6615,22.6692,43900.0
2010-06-15 10:40:00,29.4,29.42,29.38,29.42,35700.0,22.6692,22.6846,22.6538,22.6846,35700.0
2010-06-15 10:45:00,29.42,29.44,29.42,29.44,72600.0,22.6846,22.7001,22.6846,22.7001,72600.0
2010-06-15 10:50:00,29.44,29.44,29.41,29.42,39500.0,22.7001,22.7001,22.6769,22.6846,39500.0
2010-06-15 10:55:00,29.43,29.45,29.42,29.43,25400.0,22.6924,22.7078,22.6846,22.6924,25400.0
2010-06-15 11:00:00,29.43,29.45,29.43,29.44,57600.0,22.6924,22.7078,22.6924,22.7001,57600.0
2010-06-15 11:05:00,29.43,29.45,29.42,29.44,19900.0,22.6924,22.7078,22.6846,22.7001,19900.0
2010-06-15 11:10:00,29.44,29.44,29.42,29.42,9200.0,22.7001,22.7001,22.6846,22.6846,9200.0
2010-06-15 11:15:00,29.42,29.46,29.42,29.44,57900.0,22.6846,22.7155,22.6846,22.7001,57900.0
2010-06-15 11:20:00,29.44,29.45,29.44,29.44,3500.0,22.7001,22.7078,22.7001,22.7001,3500.0
2010-06-15 11:25:00,29.44,29.45,29.43,29.43,7400.0,22.7001,22.7078,22.6924,22.6924,7400.0
2010-06-15 11:30:00,29.43,29.44,29.42,29.43,45300.0,22.6924,22.7001,22.6846,22.6924,45300.0
2010-06-15 11:35:00,29.43,29.45,29.43,29.44,4400.0,22.6924,22.7078,22.6924,22.7001,4400.0
2010-06-15 11:40:00,29.44,29.45,29.43,29.45,49200.0,22.7001,22.7078,22.6924,22.7078,49200.0
2010-06-15 11:45:00,29.46,29.46,29.44,29.44,71900.0,22.7155,22.7155,22.7001,22.7001,71900.0
2010-06-15 11:50:00,29.44,29.5,29.44,29.49,12100.0,22.7001,22.7463,22.7001,22.7386,12100.0
2010-06-15 11:55:00,29.49,29.49,29.45,29.45,29600.0,22.7386,22.7386,22.7078,22.7078,29600.0
2010-06-15 12:00:00,29.45,29.48,29.45,29.47,19100.0,22.7078,22.7309,22.7078,22.7232,19100.0
2010-06-15 12:05:00,29.48,29.49,29.48,29.48,6400.0,22.7309,22.7386,22.7309,22.7309,6400.0
2010-06-15 12:10:00,29.47,29.5,29.47,29.49,29300.0,22.7232,22.7463,22.7232,22.7386,29300.0
2010-06-15 12:15:00,29.49,29.51,29.48,29.48,87300.0,22.7386,22.754,22.7309,22.7309,87300.0
2010-06-15 12:20:00,29.48,29.49,29.47,29.47,26600.0,22.7309,22.7386,22.7232,22.7232,26600.0
2010-06-15 12:25:00,29.46,29.46,29.45,29.46,18800.0,22.7155,22.7155,22.7078,22.7155,18800.0
2010-06-15 12:30:00,29.46,29.47,29.46,29.47,4700.0,22.7155,22.7232,22.7155,22.7232,4700.0
2010-06-15 12:35:00,29.47,29.47,29.45,29.45,19700.0,22.7232,22.7232,22.7078,22.7078,19700.0
2010-06-15 12:40:00,29.45,29.46,29.42,29.43,78600.0,22.7078,22.7155,22.6846,22.6924,78600.0
2010-06-15 12:45:00,29.43,29.45,29.43,29.43,40700.0,22.6924,22.7078,22.6924,22.6924,40700.0
2010-06-15 12:50:00,29.44,29.45,29.44,29.45,13700.0,22.7001,22.7078,22.7001,22.7078,13700.0
2010-06-15 12:55:00,29.45,29.48,29.45,29.48,121200.0,22.7078,22.7309,22.7078,22.7309,121200.0
2010-06-15 13:00:00,29.48,29.48,29.45,29.46,23900.0,22.7309,22.7309,22.7078,22.7155,23900.0
2010-06-15 13:05:00,29.47,29.47,29.42,29.43,66100.0,22.7232,22.7232,22.6846,22.6924,66100.0
2010-06-15 13:10:00,29.42,29.46,29.42,29.46,50600.0,22.6846,22.7155,22.6846,22.7155,50600.0
2010-06-15 13:15:00,29.47,29.52,29.47,29.52,202300.0,22.7232,22.7617,22.7232,22.7617,202300.0
2010-06-15 13:20:00,29.52,29.52,29.5,29.51,17600.0,22.7617,22.7617,22.7463,22.754,17600.0
2010-06-15 13:25:00,29.51,29.51,29.48,29.49,24700.0,22.754,22.754,22.7309,22.7386,24700.0
2010-06-15 13:30:00,29.5,29.52,29.49,29.52,17500.0,22.7463,22.7617,22.7386,22.7617,17500.0
2010-06-15 13:35:00,29.53,29.54,29.52,29.52,128900.0,22.7695,22.7772,22.7617,22.7617,128900.0
2010-06-15 13:40:00,29.52,29.52,29.48,29.49,13100.0,22.7617,22.7617,22.7309,22.7386,13100.0
2010-06-15 13:45:00,29.49,29.5,29.48,29.49,43200.0,22.7386,22.7463,22.7309,22.7386,43200.0
2010-06-15 13:50:00,29.49,29.5,29.49,29.5,123000.0,22.7386,22.7463,22.7386,22.7463,123000.0
2010-06-15 13:55:00,29.5,29.51,29.49,29.51,33100.0,22.7463,22.754,22.7386,22.754,33100.0
2010-06-15 14:00:00,29.51,29.54,29.51,29.54,35400.0,22.754,22.7772,22.754,22.7772,35400.0
2010-06-15 14:05:00,29.53,29.55,29.51,29.54,39100.0,22.7695,22.7849,22.754,22.7772,39100.0
2010-06-15 14:10:00,29.54,29.55,29.53,29.54,38100.0,22.7772,22.7849,22.7695,22.7772,38100.0
2010-06-15 14:15:00,29.55,29.58,29.55,29.58,50500.0,22.7849,22.808,22.7849,22.808,50500.0
2010-06-15 14:20:00,29.58,29.6,29.57,29.57,35700.0,22.808,22.8234,22.8003,22.8003,35700.0
2010-06-15 14:25:00,29.57,29.57,29.56,29.57,16300.0,22.8003,22.8003,22.7926,22.8003,16300.0
2010-06-15 14:30:00,29.57,29.58,29.56,29.57,21400.0,22.8003,22.808,22.7926,22.8003,21400.0
2010-06-15 14:35:00,29.57,29.59,29.57,29.58,135800.0,22.8003,22.8157,22.8003,22.808,135800.0
2010-06-15 14:40:00,29.58,29.59,29.57,29.58,62300.0,22.808,22.8157,22.8003,22.808,62300.0
2010-06-15 14:45:00,29.58,29.61,29.58,29.61,38700.0,22.808,22.8311,22.808,22.8311,38700.0
2010-06-15 14:50:00,29.61,29.62,29.59,29.59,17000.0,22.8311,22.8389,22.8157,22.8157,17000.0
2010-06-15 14:55:00,29.59,29.6,29.58,29.59,20600.0,22.8157,22.8234,22.808,22.8157,20600.0
2010-06-15 15:00:00,29.59,29.59,29.56,29.57,86400.0,22.8157,22.8157,22.7926,22.8003,86400.0
2010-06-15 15:05:00,29.58,29.62,29.58,29.62,85000.0,22.808,22.8389,22.808,22.8389,85000.0
2010-06-15 15:10:00,29.61,29.63,29.61,29.62,23200.0,22.8311,22.8466,22.8311,22.8389,23200.0
2010-06-15 15:15:00,29.61,29.66,29.61,29.65,100100.0,22.8311,22.8697,22.8311,22.862,100100.0
2010-06-15 15:20:00,29.65,29.67,29.64,29.67,57300.0,22.862,22.8774,22.8543,22.8774,57300.0
2010-06-15 15:25:00,29.66,29.68,29.66,29.68,70200.0,22.8697,22.8851,22.8697,22.8851,70200.0
2010-06-15 15:30:00,29.67,29.68,29.65,29.66,19500.0,22.8774,22.8851,22.862,22.8697,19500.0
2010-06-15 15:35:00,29.65,29.69,29.64,29.68,121100.0,22.862,22.8928,22.8543,22.8851,121100.0
2010-06-15 15:40:00,29.69,29.69,29.67,29.69,48400.0,22.8928,22.8928,22.8774,22.8928,48400.0
2010-06-15 15:45:00,29.68,29.7,29.67,29.68,97500.0,22.8851,22.9005,22.8774,22.8851,97500.0
2010-06-15 15:50:00,29.7,29.72,29.69,29.72,178400.0,22.9005,22.916,22.8928,22.916,178400.0
2010-06-15 15:55:00,29.71,29.73,29.69,29.71,643800.0,22.9083,22.9237,22.8928,22.9083,643800.0
2010-06-16 09:30:00,29.59,29.63,29.55,29.62,61600.0,22.8157,22.8466,22.7849,22.8389,61600.0
2010-06-16 09:35:00,29.62,29.67,29.6,29.66,113100.0,22.8389,22.8774,22.8234,22.8697,113100.0
2010-06-16 09:40:00,29.67,29.7,29.64,29.7,65700.0,22.8774,22.9005,22.8543,22.9005,65700.0
2010-06-16 09:45:00,29.71,29.71,29.68,29.68,75300.0,22.9083,22.9083,22.8851,22.8851,75300.0
2010-06-16 09:50:00,29.67,29.68,29.66,29.66,101000.0,22.8774,22.8851,22.8697,22.8697,101000.0
2010-06-16 09:55:00,29.67,29.67,29.65,29.66,114400.0,22.8774,22.8774,22.862,22.8697,114400.0
2010-06-16 10:00:00,29.67,29.69,29.67,29.68,41600.0,22.8774,22.8928,22.8774,22.8851,41600.0
2010-06-16 10:05:00,29.68,29.68,29.65,29.67,27700.0,22.8851,22.8851,22.862,22.8774,27700.0
2010-06-16 10:10:00,29.66,29.67,29.65,29.67,89600.0,22.8697,22.8774,22.862,22.8774,89600.0
2010-06-16 10:15:00,29.68,29.69,29.67,29.68,55400.0,22.8851,22.8928,22.8774,22.8851,55400.0
2010-06-16 10:20:00,29.68,29.68,29.65,29.66,48200.0,22.8851,22.8851,22.862,22.8697,48200.0
2010-06-16 10:25:00,29.65,29.66,29.65,29.66,18100.0,22.862,22.8697,22.862,22.8697,18100.0
2010-06-16 10:30:00,29.66,29.66,29.62,29.65,207900.0,22.8697,22.8697,22.8389,22.862,207900.0
2010-06-16 10:35:00,29.65,29.69,29.65,29.66,144500.0,22.862,22.8928,22.862,22.8697,144500.0
2010-06-16 10:40:00,29.67,29.7,29.67,29.68,57600.0,22.8774,22.9005,22.8774,22.8851,57600.0
2010-06-16 10:45:00,29.68,29.69,29.66,29.66,29600.0,22.8851,22.8928,22.8697,22.8697,29600.0
2010-06-16 10:50:00,29.67,29.67,29.66,29.67,49200.0,22.8774,22.8774,22.8697,22.8774,49200.0
2010-06-16 10:55:00,29.67,29.72,29.67,29.7,314300.0,22.8774,22.916,22.8774,22.9005,314300.0
2010-06-16 11:00:00,29.71,29.72,29.67,29.69,129300.0,22.9083,22.916,22.8774,22.8928,129300.0
2010-06-16 11:05:00,29.69,29.72,29.68,29.7,109700.0,22.8928,22.916,22.8851,22.9005,109700.0
2010-06-16 11:10:00,29.71,29.72,29.69,29.72,89500.0,22.9083,22.916,22.8928,22.916,89500.0
2010-06-16 11:15:00,29.71,29.73,29.7,29.73,147600.0,22.9083,22.9237,22.9005,22.9237,147600.0
2010-06-16 11:20:00,29.73,29.73,29.71,29.71,16900.0,22.9237,22.9237,22.9083,22.9083,16900.0
2010-06-16 11:25:00,29.71,29.73,29.71,29.73,87200.0,22.9083,22.9237,22.9083,22.9237,87200.0
2010-06-16 11:30:00,29.73,29.74,29.7,29.7,68900.0,22.9237,22.9314,22.9005,22.9005,68900.0
2010-06-16 11:35:00,29.7,29.72,29.7,29.71,13600.0,22.9005,22.916,22.9005,22.9083,13600.0
2010-06-16 11:40:00,29.71,29.72,29.69,29.71,28800.0,22.9083,22.916,22.8928,22.9083,28800.0
2010-06-16 11:45:00,29.7,29.7,29.68,29.69,60800.0,22.9005,22.9005,22.8851,22.8928,60800.0
2010-06-16 11:50:00,29.7,29.73,29.69,29.72,90000.0,22.9005,22.9237,22.8928,22.916,90000.0
2010-06-16 11:55:00,29.72,29.74,29.72,29.74,20000.0,22.916,22.9314,22.916,22.9314,20000.0
2010-06-16 12:00:00,29.74,29.82,29.74,29.8,106300.0,22.9314,22.9931,22.9314,22.9776,106300.0
2010-06-16 12:05:00,29.79,29.8,29.77,29.79,103300.0,22.9699,22.9776,22.9545,22.9699,103300.0
2010-06-16 12:10:00,29.78,29.8,29.75,29.76,30000.0,22.9622,22.9776,22.9391,22.9468,30000.0
2010-06-16 12:15:00,29.76,29.78,29.75,29.77,25800.0,22.9468,22.9622,22.9391,22.9545,25800.0
2010-06-16 12:20:00,29.76,29.78,29.76,29.77,9800.0,22.9468,22.9622,22.9468,22.9545,9800.0
2010-06-16 12:25:00,29.76,29.76,29.75,29.76,12000.0,22.9468,22.9468,22.9391,22.9468,12000.0
2010-06-16 12:30:00,29.77,29.77,29.74,29.74,21000.0,22.9545,22.9545,22.9314,22.9314,21000.0
2010-06-16 12:35:00,29.75,29.75,29.74,29.75,6100.0,22.9391,22.9391,22.9314,22.9391,6100.0
2010-06-16 12:40:00,29.74,29.75,29.73,29.75,8300.0,22.9314,22.9391,22.9237,22.9391,8300.0
2010-06-16 12:45:00,29.75,29.75,29.75,29.75,3100.0,22.9391,22.9391,22.9391,22.9391,3100.0
2010-06-16 12:50:00,29.74,29.75,29.74,29.75,12000.0,22.9314,22.9391,22.9314,22.9391,12000.0
2010-06-16 12:55:00,29.75,29.75,29.74,29.75,6600.0,22.9391,22.9391,22.9314,22.9391,6600.0
2010-06-16 13:00:00,29.75,29.75,29.74,29.75,27600.0,22.9391,22.9391,22.9314,22.9391,27600.0
2010-06-16 13:05:00,29.76,29.77,29.75,29.76,14500.0,22.9468,22.9545,22.9391,22.9468,14500.0
2010-06-16 13:10:00,29.75,29.75,29.74,29.74,6100.0,22.9391,22.9391,22.9314,22.9314,6100.0
2010-06-16 13:15:00,29.74,29.75,29.74,29.75,56900.0,22.9314,22.9391,22.9314,22.9391,56900.0
2010-06-16 13:20:00,29.75,29.77,29.75,29.75,17500.0,22.9391,22.9545,22.9391,22.9391,17500.0
2010-06-16 13:25:00,29.75,29.77,29.75,29.77,48300.0,22.9391,22.9545,22.9391,22.9545,48300.0
2010-06-16 13:30:00,29.76,29.76,29.74,29.76,27100.0,22.9468,22.9468,22.9314,22.9468,27100.0
2010-06-16 13:35:00,29.76,29.77,29.76,29.76,18000.0,22.9468,22.9545,22.9468,22.9468,18000.0
2010-06-16 13:40:00,29.76,29.76,29.75,29.75,14800.0,22.9468,22.9468,22.9391,22.9391,14800.0
2010-06-16 13:45:00,29.76,29.77,29.75,29.77,16000.0,22.9468,22.9545,22.9391,22.9545,16000.0
2010-06-16 13:50:00,29.78,29.8,29.78,29.8,27500.0,22.9622,22.9776,22.9622,22.9776,27500.0
2010-06-16 13:55:00,29.8,29.8,29.79,29.8,21800.0,22.9776,22.9776,22.9699,22.9776,21800.0
2010-06-16 14:00:00,29.8,29.84,29.8,29.84,67800.0,22.9776,23.0085,22.9776,23.0085,67800.0
2010-06-16 14:05:00,29.84,29.84,29.82,29.84,35300.0,23.0085,23.0085,22.9931,23.0085,35300.0
2010-06-16 14:10:00,29.84,29.84,29.82,29.83,26600.0,23.0085,23.0085,22.9931,23.0008,26600.0
2010-06-16 14:15:00,29.83,29.84,29.82,29.82,13600.0,23.0008,23.0085,22.9931,22.9931,13600.0
2010-06-16 14:20:00,29.82,29.83,29.81,29.81,18300.0,22.9931,23.0008,22.9854,22.9854,18300.0
2010-06-16 14:25:00,29.81,29.82,29.8,29.81,24200.0,22.9854,22.9931,22.9776,22.9854,24200.0
2010-06-16 14:30:00,29.81,29.85,29.81,29.84,59900.0,22.9854,23.0162,22.9854,23.0085,59900.0
2010-06-16 14:35:00,29.83,29.84,29.81,29.81,21200.0,23.0008,23.0085,22.9854,22.9854,21200.0
2010-06-16 14:40:00,29.82,29.84,29.8,29.83,48900.0,22.9931,23.0085,22.9776,23.0008,48900.0
2010-06-16 14:45:00,29.83,29.85,29.81,29.85,69200.0,23.0008,23.0162,22.9854,23.0162,69200.0
2010-06-16 14:50:00,29.86,29.86,29.83,29.84,66700.0,23.0239,23.0239,23.0008,23.0085,66700.0
2010-06-16 14:55:00,29.84,29.85,29.81,29.83,75500.0,23.0085,23.0162,22.9854,23.0008,75500.0
2010-06-16 15:00:00,29.82,29.82,29.8,29.8,78600.0,22.9931,22.9931,22.9776,22.9776,78600.0
2010-06-16 15:05:00,29.8,29.83,29.8,29.8,189400.0,22.9776,23.0008,22.9776,22.9776,189400.0
2010-06-16 15:10:00,29.8,29.83,29.8,29.81,52900.0,22.9776,23.0008,22.9776,22.9854,52900.0
2010-06-16 15:15:00,29.81,29.82,29.77,29.77,143400.0,22.9854,22.9931,22.9545,22.9545,143400.0
2010-06-16 15:20:00,29.77,29.78,29.72,29.73,191400.0,22.9545,22.9622,22.916,22.9237,191400.0
2010-06-16 15:25:00,29.73,29.76,29.73,29.73,143000.0,22.9237,22.9468,22.9237,22.9237,143000.0
2010-06-16 15:30:00,29.73,29.76,29.72,29.76,94600.0,22.9237,22.9468,22.916,22.9468,94600.0
2010-06-16 15:35:00,29.76,29.8,29.75,29.78,68500.0,22.9468,22.9776,22.9391,22.9622,68500.0
2010-06-16 15:40:00,29.78,29.8,29.76,29.78,98300.0,22.9622,22.9776,22.9468,22.9622,98300.0
2010-06-16 15:45:00,29.79,29.81,29.78,29.81,70300.0,22.9699,22.9854,22.9622,22.9854,70300.0
2010-06-16 15:50:00,29.8,29.81,29.78,29.78,132400.0,22.9776,22.9854,22.9622,22.9622,132400.0
2010-06-16 15:55:00,29.78,29.82,29.78,29.8,533700.0,22.9622,22.9931,22.9622,22.9776,533700.0
2010-06-17 09:30:00,29.87,29.87,29.81,29.82,57400.0,23.0316,23.0316,22.9854,22.9931,57400.0
2010-06-17 09:35:00,29.82,29.83,29.76,29.79,49300.0,22.9931,23.0008,22.9468,22.9699,49300.0
2010-06-17 09:40:00,29.79,29.8,29.73,29.75,274500.0,22.9699,22.9776,22.9237,22.9391,274500.0
2010-06-17 09:45:00,29.76,29.78,29.74,29.74,28900.0,22.9468,22.9622,22.9314,22.9314,28900.0
2010-06-17 09:50:00,29.74,29.76,29.74,29.76,47800.0,22.9314,22.9468,22.9314,22.9468,47800.0
2010-06-17 09:55:00,29.76,29.8,29.75,29.78,60700.0,22.9468,22.9776,22.9391,22.9622,60700.0
2010-06-17 10:00:00,29.78,29.79,29.65,29.71,397400.0,22.9622,22.9699,22.862,22.9083,397400.0
2010-06-17 10:05:00,29.72,29.74,29.71,29.72,52500.0,22.916,22.9314,22.9083,22.916,52500.0
2010-06-17 10:10:00,29.72,29.72,29.65,29.67,156500.0,22.916,22.916,22.862,22.8774,156500.0
2010-06-17 10:15:00,29.67,29.68,29.63,29.64,93300.0,22.8774,22.8851,22.8466,22.8543,93300.0
2010-06-17 10:20:00,29.64,29.65,29.62,29.63,40500.0,22.8543,22.862,22.8389,22.8466,40500.0
2010-06-17 10:25:00,29.63,29.64,29.59,29.63,98300.0,22.8466,22.8543,22.8157,22.8466,98300.0
2010-06-17 10:30:00,29.63,29.63,29.59,29.61,74800.0,22.8466,22.8466,22.8157,22.8311,74800.0
2010-06-17 10:35:00,29.6,29.62,29.57,29.59,109700.0,22.8234,22.8389,22.8003,22.8157,109700.0
2010-06-17 10:40:00,29.59,29.62,29.58,29.61,152800.0,22.8157,22.8389,22.808,22.8311,152800.0
2010-06-17 10:45:00,29.61,29.62,29.58,29.62,107600.0,22.8311,22.8389,22.808,22.8389,107600.0
2010-06-17 10:50:00,29.63,29.63,29.6,29.62,52000.0,22.8466,22.8466,22.8234,22.8389,52000.0
2010-06-17 10:55:00,29.63,29.65,29.61,29.62,434300.0,22.8466,22.862,22.8311,22.8389,434300.0
2010-06-17 11:00:00,29.62,29.62,29.56,29.61,58400.0,22.8389,22.8389,22.7926,22.8311,58400.0
2010-06-17 11:05:00,29.6,29.63,29.6,29.62,91700.0,22.8234,22.8466,22.8234,22.8389,91700.0
2010-06-17 11:10:00,29.63,29.65,29.63,29.64,31200.0,22.8466,22.862,22.8466,22.8543,31200.0
2010-06-17 11:15:00,29.64,29.65,29.64,29.65,54800.0,22.8543,22.862,22.8543,22.862,54800.0
2010-06-17 11:20:00,29.65,29.68,29.65,29.68,57100.0,22.862,22.8851,22.862,22.8851,57100.0
2010-06-17 11:25:00,29.67,29.68,29.65,29.66,43000.0,22.8774,22.8851,22.862,22.8697,43000.0
2010-06-17 11:30:00,29.65,29.67,29.65,29.67,13000.0,22.862,22.8774,22.862,22.8774,13000.0
2010-06-17 11:35:00,29.68,29.68,29.67,29.68,8600.0,22.8851,22.8851,22.8774,22.8851,8600.0
2010-06-17 11:40:00,29.68,29.7,29.67,29.69,13100.0,22.8851,22.9005,22.8774,22.8928,13100.0
2010-06-17 11:45:00,29.68,29.73,29.68,29.71,50200.0,22.8851,22.9237,22.8851,22.9083,50200.0
2010-06-17 11:50:00,29.71,29.71,29.7,29.71,13400.0,22.9083,22.9083,22.9005,22.9083,13400.0
2010-06-17 11:55:00,29.71,29.72,29.69,29.7,19000.0,22.9083,22.916,22.8928,22.9005,19000.0
2010-06-17 12:00:00,29.69,29.7,29.67,29.67,54800.0,22.8928,22.9005,22.8774,22.8774,54800.0
2010-06-17 12:05:00,29.68,29.69,29.67,29.67,34800.0,22.8851,22.8928,22.8774,22.8774,34800.0
2010-06-17 12:10:00,29.67,29.68,29.66,29.68,44900.0,22.8774,22.8851,22.8697,22.8851,44900.0
2010-06-17 12:15:00,29.68,29.69,29.67,29.67,3400.0,22.8851,22.8928,22.8774,22.8774,3400.0
2010-06-17 12:20:00,29.67,29.68,29.67,29.68,10200.0,22.8774,22.8851,22.8774,22.8851,10200.0
2010-06-17 12:25:00,29.69,29.69,29.64,29.65,47500.0,22.8928,22.8928,22.8543,22.862,47500.0
2010-06-17 12:30:00,29.65,29.68,29.65,29.68,11400.0,22.862,22.8851,22.862,22.8851,11400.0
2010-06-17 12:35:00,29.67,29.68,29.66,29.67,10400.0,22.8774,22.8851,22.8697,22.8774,10400.0
2010-06-17 12:40:00,29.67,29.68,29.66,29.66,21900.0,22.8774,22.8851,22.8697,22.8697,21900.0
2010-06-17 12:45:00,29.65,29.66,29.64,29.66,9000.0,22.862,22.8697,22.8543,22.8697,9000.0
2010-06-17 12:50:00,29.66,29.67,29.66,29.67,6600.0,22.8697,22.8774,22.8697,22.8774,6600.0
2010-06-17 12:55:00,29.67,29.67,29.65,29.67,14500.0,22.8774,22.8774,22.862,22.8774,14500.0
2010-06-17 13:00:00,29.66,29.66,29.64,29.66,16000.0,22.8697,22.8697,22.8543,22.8697,16000.0
2010-06-17 13:05:00,29.66,29.67,29.65,29.65,28000.0,22.8697,22.8774,22.862,22.862,28000.0
2010-06-17 13:10:00,29.65,29.66,29.64,29.66,32400.0,22.862,22.8697,22.8543,22.8697,32400.0
2010-06-17 13:15:00,29.66,29.69,29.66,29.69,50600.0,22.8697,22.8928,22.8697,22.8928,50600.0
2010-06-17 13:20:00,29.69,29.7,29.69,29.69,23600.0,22.8928,22.9005,22.8928,22.8928,23600.0
2010-06-17 13:25:00,29.69,29.69,29.66,29.68,25400.0,22.8928,22.8928,22.8697,22.8851,25400.0
2010-06-17 13:30:00,29.68,29.69,29.66,29.68,19400.0,22.8851,22.8928,22.8697,22.8851,19400.0
2010-06-17 13:35:00,29.68,29.7,29.67,29.7,19800.0,22.8851,22.9005,22.8774,22.9005,19800.0
2010-06-17 13:40:00,29.69,29.7,29.68,29.69,31100.0,22.8928,22.9005,22.8851,22.8928,31100.0
2010-06-17 13:45:00,29.69,29.71,29.68,29.7,22800.0,22.8928,22.9083,22.8851,22.9005,22800.0
2010-06-17 13:50:00,29.7,29.71,29.69,29.7,35900.0,22.9005,22.9083,22.8928,22.9005,35900.0
2010-06-17 13:55:00,29.7,29.74,29.7,29.73,45600.0,22.9005,22.9314,22.9005,22.9237,45600.0
2010-06-17 14:00:00,29.73,29.75,29.72,29.74,60400.0,22.9237,22.9391,22.916,22.9314,60400.0
2010-06-17 14:05:00,29.73,29.75,29.72,29.72,15200.0,22.9237,22.9391,22.916,22.916,15200.0
2010-06-17 14:10:00,29.73,29.73,29.72,29.72,13400.0,22.9237,22.9237,22.916,22.916,13400.0
2010-06-17 14:15:00,29.72,29.73,29.71,29.71,21800.0,22.916,22.9237,22.9083,22.9083,21800.0
2010-06-17 14:20:00,29.72,29.73,29.71,29.72,35200.0,22.916,22.9237,22.9083,22.916,35200.0
2010-06-17 14:25:00,29.73,29.73,29.7,29.7,53100.0,22.9237,22.9237,22.9005,22.9005,53100.0
2010-06-17 14:30:00,29.69,29.7,29.68,29.7,36800.0,22.8928,22.9005,22.8851,22.9005,36800.0
2010-06-17 14:35:00,29.7,29.72,29.69,29.71,24200.0,22.9005,22.916,22.8928,22.9083,24200.0
2010-06-17 14:40:00,29.71,29.71,29.68,29.68,36500.0,22.9083,22.9083,22.8851,22.8851,36500.0
2010-06-17 14:45:00,29.67,29.69,29.67,29.68,44700.0,22.8774,22.8928,22.8774,22.8851,44700.0
2010-06-17 14:50:00,29.68,29.69,29.67,29.67,28100.0,22.8851,22.8928,22.8774,22.8774,28100.0
2010-06-17 14:55:00,29.68,29.7,29.67,29.68,60500.0,22.8851,22.9005,22.8774,22.8851,60500.0
2010-06-17 15:00:00,29.68,29.69,29.64,29.64,96400.0,22.8851,22.8928,22.8543,22.8543,96400.0
2010-06-17 15:05:00,29.65,29.67,29.64,29.66,176500.0,22.862,22.8774,22.8543,22.8697,176500.0
2010-06-17 15:10:00,29.66,29.68,29.63,29.63,62300.0,22.8697,22.8851,22.8466,22.8466,62300.0
2010-06-17 15:15:00,29.63,29.65,29.62,29.65,134600.0,22.8466,22.862,22.8389,22.862,134600.0
2010-06-17 15:20:00,29.65,29.67,29.63,29.65,71500.0,22.862,22.8774,22.8466,22.862,71500.0
2010-06-17 15:25:00,29.65,29.66,29.62,29.63,93400.0,22.862,22.8697,22.8389,22.8466,93400.0
2010-06-17 15:30:00,29.64,29.72,29.63,29.72,123800.0,22.8543,22.916,22.8466,22.916,123800.0
2010-06-17 15:35:00,29.72,29.74,29.71,29.73,159400.0,22.916,22.9314,22.9083,22.9237,159400.0
2010-06-17 15:40:00,29.73,29.75,29.73,29.73,74800.0,22.9237,22.9391,22.9237,22.9237,74800.0
2010-06-17 15:45:00,29.73,29.78,29.73,29.78,289100.0,22.9237,22.9622,22.9237,22.9622,289100.0
2010-06-17 15:50:00,29.79,29.84,29.78,29.82,260400.0,22.9699,23.0085,22.9622,22.9931,260400.0
2010-06-17 15:55:00,29.81,29.85,29.81,29.83,278400.0,22.9854,23.0162,22.9854,23.0008,278400.0
2010-06-18 09:30:00,29.76,29.76,29.59,29.63,64800.0,23.0643,23.0643,22.9325,22.9635,64800.0
2010-06-18 09:35:00,29.63,29.66,29.62,29.62,39100.0,22.9635,22.9868,22.9558,22.9558,39100.0
2010-06-18 09:40:00,29.62,29.63,29.59,29.61,34100.0,22.9558,22.9635,22.9325,22.948,34100.0
2010-06-18 09:45:00,29.61,29.62,29.54,29.55,125700.0,22.948,22.9558,22.8938,22.9015,125700.0
2010-06-18 09:50:00,29.56,29.56,29.55,29.55,87800.0,22.9093,22.9093,22.9015,22.9015,87800.0
2010-06-18 09:55:00,29.56,29.56,29.55,29.55,17200.0,22.9093,22.9093,22.9015,22.9015,17200.0
2010-06-18 10:00:00,29.56,29.58,29.56,29.58,71700.0,22.9093,22.9248,22.9093,22.9248,71700.0
2010-06-18 10:05:00,29.58,29.6,29.58,29.59,49000.0,22.9248,22.9403,22.9248,22.9325,49000.0
2010-06-18 10:10:00,29.59,29.64,29.59,29.62,164700.0,22.9325,22.9713,22.9325,22.9558,164700.0
2010-06-18 10:15:00,29.62,29.65,29.62,29.62,28000.0,22.9558,22.979,22.9558,22.9558,28000.0
2010-06-18 10:20:00,29.62,29.63,29.59,29.59,31800.0,22.9558,22.9635,22.9325,22.9325,31800.0
2010-06-18 10:25:00,29.6,29.67,29.6,29.63,322100.0,22.9403,22.9945,22.9403,22.9635,322100.0
2010-06-18 10:30:00,29.64,29.68,29.64,29.68,76800.0,22.9713,23.0023,22.9713,23.0023,76800.0
2010-06-18 10:35:00,29.67,29.7,29.66,29.68,50800.0,22.9945,23.0178,22.9868,23.0023,50800.0
2010-06-18 10:40:00,29.69,29.69,29.65,29.66,93800.0,23.01,23.01,22.979,22.9868,93800.0
2010-06-18 10:45:00,29.66,29.67,29.64,29.66,55700.0,22.9868,22.9945,22.9713,22.9868,55700.0
2010-06-18 10:50:00,29.66,29.67,29.65,29.65,31500.0,22.9868,22.9945,22.979,22.979,31500.0
2010-06-18 10:55:00,29.65,29.69,29.65,29.67,48000.0,22.979,23.01,22.979,22.9945,48000.0
2010-06-18 11:00:00,29.67,29.67,29.63,29.64,63600.0,22.9945,22.9945,22.9635,22.9713,63600.0
2010-06-18 11:05:00,29.63,29.66,29.62,29.64,38300.0,22.9635,22.9868,22.9558,22.9713,38300.0
2010-06-18 11:10:00,29.64,29.64,29.6,29.6,35200.0,22.9713,22.9713,22.9403,22.9403,35200.0
2010-06-18 11:15:00,29.6,29.61,29.57,29.57,16100.0,22.9403,22.948,22.917,22.917,16100.0
2010-06-18 11:20:00,29.57,29.58,29.55,29.56,36800.0,22.917,22.9248,22.9015,22.9093,36800.0
2010-06-18 11:25:00,29.56,29.57,29.55,29.56,28400.0,22.9093,22.917,22.9015,22.9093,28400.0
2010-06-18 11:30:00,29.56,29.57,29.55,29.56,69200.0,22.9093,22.917,22.9015,22.9093,69200.0
2010-06-18 11:35:00,29.57,29.57,29.54,29.55,21300.0,22.917,22.917,22.8938,22.9015,21300.0
2010-06-18 11:40:00,29.55,29.57,29.53,29.55,37700.0,22.9015,22.917,22.886,22.9015,37700.0
2010-06-18 11:45:00,29.55,29.56,29.53,29.55,17600.0,22.9015,22.9093,22.886,22.9015,17600.0
2010-06-18 11:50:00,29.55,29.58,29.55,29.58,18600.0,22.9015,22.9248,22.9015,22.9248,18600.0
2010-06-18 11:55:00,29.57,29.59,29.57,29.59,12400.0,22.917,22.9325,22.917,22.9325,12400.0
2010-06-18 12:00:00,29.59,29.65,29.59,29.63,67800.0,22.9325,22.979,22.9325,22.9635,67800.0
2010-06-18 12:05:00,29.62,29.63,29.59,29.6,61500.0,22.9558,22.9635,22.9325,22.9403,61500.0
2010-06-18 12:10:00,29.6,29.61,29.59,29.6,53100.0,22.9403,22.948,22.9325,22.9403,53100.0
2010-06-18 12:15:00,29.6,29.62,29.6,29.6,37300.0,22.9403,22.9558,22.9403,22.9403,37300.0
2010-06-18 12:20:00,29.6,29.61,29.52,29.53,55300.0,22.9403,22.948,22.8783,22.886,55300.0
2010-06-18 12:25:00,29.52,29.54,29.51,29.51,270700.0,22.8783,22.8938,22.8705,22.8705,270700.0
2010-06-18 12:30:00,29.51,29.52,29.49,29.51,286000.0,22.8705,22.8783,22.855,22.8705,286000.0
2010-06-18 12:35:00,29.5,29.52,29.5,29.51,25600.0,22.8628,22.8783,22.8628,22.8705,25600.0
2010-06-18 12:40:00,29.52,29.53,29.51,29.52,48900.0,22.8783,22.886,22.8705,22.8783,48900.0
2010-06-18 12:45:00,29.53,29.54,29.52,29.53,32200.0,22.886,22.8938,22.8783,22.886,32200.0
2010-06-18 12:50:00,29.53,29.54,29.53,29.53,6800.0,22.886,22.8938,22.886,22.886,6800.0
2010-06-18 12:55:00,29.54,29.54,29.5,29.51,38400.0,22.8938,22.8938,22.8628,22.8705,38400.0
2010-06-18 13:00:00,29.51,29.54,29.5,29.54,59600.0,22.8705,22.8938,22.8628,22.8938,59600.0
2010-06-18 13:05:00,29.55,29.55,29.52,29.53,22200.0,22.9015,22.9015,22.8783,22.886,22200.0
2010-06-18 13:10:00,29.53,29.55,29.53,29.54,43700.0,22.886,22.9015,22.886,22.8938,43700.0
2010-06-18 13:15:00,29.54,29.57,29.54,29.55,62500.0,22.8938,22.917,22.8938,22.9015,62500.0
2010-06-18 13:20:00,29.55,29.55,29.54,29.54,21900.0,22.9015,22.9015,22.8938,22.8938,21900.0
2010-06-18 13:25:00,29.55,29.56,29.53,29.54,29400.0,22.9015,22.9093,22.886,22.8938,29400.0
2010-06-18 13:30:00,29.54,29.55,29.53,29.54,41900.0,22.8938,22.9015,22.886,22.8938,41900.0
2010-06-18 13:35:00,29.53,29.56,29.53,29.56,21400.0,22.886,22.9093,22.886,22.9093,21400.0
2010-06-18 13:40:00,29.55,29.57,29.55,29.56,45600.0,22.9015,22.917,22.9015,22.9093,45600.0
2010-06-18 13:45:00,29.56,29.57,29.51,29.52,157800.0,22.9093,22.917,22.8705,22.8783,157800.0
2010-06-18 13:50:00,29.53,29.53,29.5,29.5,218200.0,22.886,22.886,22.8628,22.8628,218200.0
2010-06-18 13:55:00,29.5,29.55,29.5,29.54,40000.0,22.8628,22.9015,22.8628,22.8938,40000.0
2010-06-18 14:00:00,29.53,29.55,29.53,29.54,47600.0,22.886,22.9015,22.886,22.8938,47600.0
2010-06-18 14:05:00,29.54,29.55,29.53,29.54,18900.0,22.8938,22.9015,22.886,22.8938,18900.0
2010-06-18 14:10:00,29.55,29.59,29.55,29.59,72100.0,22.9015,22.9325,22.9015,22.9325,72100.0
2010-06-18 14:15:00,29.58,29.6,29.57,29.58,43200.0,22.9248,22.9403,22.917,22.9248,43200.0
2010-06-18 14:20:00,29.59,29.6,29.58,29.58,40100.0,22.9325,22.9403,22.9248,22.9248,40100.0
2010-06-18 14:25:00,29.58,29.61,29.58,29.61,42700.0,22.9248,22.948,22.9248,22.948,42700.0
2010-06-18 14:30:00,29.61,29.61,29.59,29.59,67200.0,22.948,22.948,22.9325,22.9325,67200.0
2010-06-18 14:35:00,29.59,29.6,29.57,29.6,124700.0,22.9325,22.9403,22.917,22.9403,124700.0
2010-06-18 14:40:00,29.6,29.61,29.58,29.58,93900.0,22.9403,22.948,22.9248,22.9248,93900.0
2010-06-18 14:45:00,29.57,29.61,29.57,29.59,35400.0,22.917,22.948,22.917,22.9325,35400.0
2010-06-18 14:50:00,29.59,29.62,29.59,29.62,20600.0,22.9325,22.9558,22.9325,22.9558,20600.0
2010-06-18 14:55:00,29.62,29.62,29.59,29.6,27900.0,22.9558,22.9558,22.9325,22.9403,27900.0
2010-06-18 15:00:00,29.6,29.6,29.57,29.57,56700.0,22.9403,22.9403,22.917,22.917,56700.0
2010-06-18 15:05:00,29.57,29.58,29.56,29.58,39800.0,22.917,22.9248,22.9093,22.9248,39800.0
2010-06-18 15:10:00,29.57,29.57,29.56,29.57,41800.0,22.917,22.917,22.9093,22.917,41800.0
2010-06-18 15:15:00,29.57,29.58,29.55,29.55,36900.0,22.917,22.9248,22.9015,22.9015,36900.0
2010-06-18 15:20:00,29.55,29.56,29.54,29.55,272900.0,22.9015,22.9093,22.8938,22.9015,272900.0
2010-06-18 15:25:00,29.55,29.58,29.54,29.57,54800.0,22.9015,22.9248,22.8938,22.917,54800.0
2010-06-18 15:30:00,29.57,29.58,29.55,29.55,160500.0,22.917,22.9248,22.9015,22.9015,160500.0
2010-06-18 15:35:00,29.55,29.56,29.54,29.54,31000.0,22.9015,22.9093,22.8938,22.8938,31000.0
2010-06-18 15:40:00,29.55,29.57,29.54,29.56,88800.0,22.9015,22.917,22.8938,22.9093,88800.0
2010-06-18 15:45:00,29.57,29.59,29.56,29.58,241700.0,22.917,22.9325,22.9093,22.9248,241700.0
2010-06-18 15:50:00,29.57,29.58,29.57,29.58,349100.0,22.917,22.9248,22.917,22.9248,349100.0
2010-06-18 15:55:00,29.58,29.6,29.57,29.6,781500.0,22.9248,22.9403,22.917,22.9403,781500.0
2010-06-21 09:30:00,29.86,29.93,29.85,29.87,173700.0,23.1418,23.196,23.134,23.1495,173700.0
2010-06-21 09:35:00,29.86,29.89,29.79,29.79,70100.0,23.1418,23.165,23.0875,23.0875,70100.0
2010-06-21 09:40:00,29.77,29.8,29.76,29.78,62500.0,23.072,23.0953,23.0643,23.0798,62500.0
2010-06-21 09:45:00,29.78,29.78,29.69,29.76,165200.0,23.0798,23.0798,23.01,23.0643,165200.0
2010-06-21 09:50:00,29.76,29.77,29.75,29.77,70300.0,23.0643,23.072,23.0565,23.072,70300.0
2010-06-21 09:55:00,29.77,29.8,29.75,29.79,58100.0,23.072,23.0953,23.0565,23.0875,58100.0
2010-06-21 10:00:00,29.79,29.8,29.77,29.78,30300.0,23.0875,23.0953,23.072,23.0798,30300.0
2010-06-21 10:05:00,29.78,29.78,29.75,29.76,20200.0,23.0798,23.0798,23.0565,23.0643,20200.0
2010-06-21 10:10:00,29.76,29.77,29.75,29.77,17000.0,23.0643,23.072,23.0565,23.072,17000.0
2010-06-21 10:15:00,29.77,29.79,29.75,29.75,35300.0,23.072,23.0875,23.0565,23.0565,35300.0
2010-06-21 10:20:00,29.74,29.78,29.74,29.77,45300.0,23.0488,23.0798,23.0488,23.072,45300.0
2010-06-21 10:25:00,29.76,29.77,29.71,29.73,403400.0,23.0643,23.072,23.0255,23.041,403400.0
2010-06-21 10:30:00,29.73,29.74,29.72,29.73,65400.0,23.041,23.0488,23.0333,23.041,65400.0
2010-06-21 10:35:00,29.73,29.76,29.73,29.75,60100.0,23.041,23.0643,23.041,23.0565,60100.0
2010-06-21 10:40:00,29.76,29.76,29.73,29.74,23300.0,23.0643,23.0643,23.041,23.0488,23300.0
2010-06-21 10:45:00,29.74,29.75,29.74,29.74,19100.0,23.0488,23.0565,23.0488,23.0488,19100.0
2010-06-21 10:50:00,29.74,29.74,29.68,29.69,34900.0,23.0488,23.0488,23.0023,23.01,34900.0
2010-06-21 10:55:00,29.69,29.69,29.67,29.68,48200.0,23.01,23.01,22.9945,23.0023,48200.0
2010-06-21 11:00:00,29.69,29.71,29.68,29.71,54700.0,23.01,23.0255,23.0023,23.0255,54700.0
2010-06-21 11:05:00,29.71,29.71,29.69,29.7,21600.0,23.0255,23.0255,23.01,23.0178,21600.0
2010-06-21 11:10:00,29.69,29.7,29.68,29.69,96400.0,23.01,23.0178,23.0023,23.01,96400.0
2010-06-21 11:15:00,29.69,29.7,29.68,29.69,16300.0,23.01,23.0178,23.0023,23.01,16300.0
2010-06-21 11:20:00,29.69,29.7,29.67,29.68,36500.0,23.01,23.0178,22.9945,23.0023,36500.0
2010-06-21 11:25:00,29.68,29.69,29.66,29.68,69800.0,23.0023,23.01,22.9868,23.0023,69800.0
2010-06-21 11:30:00,29.68,29.71,29.68,29.71,25000.0,23.0023,23.0255,23.0023,23.0255,25000.0
2010-06-21 11:35:00,29.7,29.7,29.69,29.69,32500.0,23.0178,23.0178,23.01,23.01,32500.0
2010-06-21 11:40:00,29.69,29.69,29.67,29.68,28900.0,23.01,23.01,22.9945,23.0023,28900.0
2010-06-21 11:45:00,29.68,29.68,29.65,29.65,25100.0,23.0023,23.0023,22.979,22.979,25100.0
2010-06-21 11:50:00,29.65,29.69,29.64,29.67,37100.0,22.979,23.01,22.9713,22.9945,37100.0
2010-06-21 11:55:00,29.67,29.67,29.65,29.66,52600.0,22.9945,22.9945,22.979,22.9868,52600.0
2010-06-21 12:00:00,29.66,29.67,29.66,29.66,22200.0,22.9868,22.9945,22.9868,22.9868,22200.0
2010-06-21 12:05:00,29.66,29.66,29.61,29.61,61500.0,22.9868,22.9868,22.948,22.948,61500.0
2010-06-21 12:10:00,29.62,29.62,29.6,29.61,26700.0,22.9558,22.9558,22.9403,22.948,26700.0
2010-06-21 12:15:00,29.62,29.62,29.6,29.61,13800.0,22.9558,22.9558,22.9403,22.948,13800.0
2010-06-21 12:20:00,29.6,29.61,29.59,29.59,26800.0,22.9403,22.948,22.9325,22.9325,26800.0
2010-06-21 12:25:00,29.6,29.6,29.59,29.6,42000.0,22.9403,22.9403,22.9325,22.9403,42000.0
2010-06-21 12:30:00,29.6,29.62,29.58,29.62,55900.0,22.9403,22.9558,22.9248,22.9558,55900.0
2010-06-21 12:35:00,29.61,29.61,29.6,29.61,8800.0,22.948,22.948,22.9403,22.948,8800.0
2010-06-21 12:40:00,29.61,29.63,29.6,29.61,23700.0,22.948,22.9635,22.9403,22.948,23700.0
2010-06-21 12:45:00,29.62,29.64,29.62,29.63,20200.0,22.9558,22.9713,22.9558,22.9635,20200.0
2010-06-21 12:50:00,29.63,29.63,29.59,29.6,20900.0,22.9635,22.9635,22.9325,22.9403,20900.0
2010-06-21 12:55:00,29.6,29.61,29.59,29.61,15000.0,22.9403,22.948,22.9325,22.948,15000.0
2010-06-21 13:00:00,29.61,29.61,29.59,29.61,53500.0,22.948,22.948,22.9325,22.948,53500.0
2010-06-21 13:05:00,29.61,29.61,29.59,29.6,48400.0,22.948,22.948,22.9325,22.9403,48400.0
2010-06-21 13:10:00,29.6,29.62,29.6,29.62,18900.0,22.9403,22.9558,22.9403,22.9558,18900.0
2010-06-21 13:15:00,29.63,29.63,29.6,29.6,6000.0,22.9635,22.9635,22.9403,22.9403,6000.0
2010-06-21 13:20:00,29.6,29.61,29.58,29.59,30100.0,22.9403,22.948,22.9248,22.9325,30100.0
2010-06-21 13:25:00,29.58,29.6,29.58,29.6,14600.0,22.9248,22.9403,22.9248,22.9403,14600.0
2010-06-21 13:30:00,29.59,29.6,29.57,29.59,19300.0,22.9325,22.9403,22.917,22.9325,19300.0
2010-06-21 13:35:00,29.58,29.59,29.52,29.53,53600.0,22.9248,22.9325,22.8783,22.886,53600.0
2010-06-21 13:40:00,29.53,29.55,29.52,29.53,85800.0,22.886,22.9015,22.8783,22.886,85800.0
2010-06-21 13:45:00,29.52,29.53,29.52,29.53,65600.0,22.8783,22.886,22.8783,22.886,65600.0
2010-06-21 13:50:00,29.53,29.55,29.52,29.54,25400.0,22.886,22.9015,22.8783,22.8938,25400.0
2010-06-21 13:55:00,29.54,29.54,29.52,29.52,27100.0,22.8938,22.8938,22.8783,22.8783,27100.0
2010-06-21 14:00:00,29.52,29.54,29.52,29.52,11300.0,22.8783,22.8938,22.8783,22.8783,11300.0
2010-06-21 14:05:00,29.52,29.55,29.51,29.54,32900.0,22.8783,22.9015,22.8705,22.8938,32900.0
2010-06-21 14:10:00,29.54,29.56,29.54,29.54,19400.0,22.8938,22.9093,22.8938,22.8938,19400.0
2010-06-21 14:15:00,29.55,29.57,29.55,29.56,25900.0,22.9015,22.917,22.9015,22.9093,25900.0
2010-06-21 14:20:00,29.56,29.59,29.56,29.58,18700.0,22.9093,22.9325,22.9093,22.9248,18700.0
2010-06-21 14:25:00,29.58,29.58,29.54,29.55,48400.0,22.9248,22.9248,22.8938,22.9015,48400.0
2010-06-21 14:30:00,29.56,29.57,29.55,29.55,54000.0,22.9093,22.917,22.9015,22.9015,54000.0
2010-06-21 14:35:00,29.55,29.56,29.55,29.56,36100.0,22.9015,22.9093,22.9015,22.9093,36100.0
2010-06-21 14:40:00,29.56,29.57,29.55,29.56,22700.0,22.9093,22.917,22.9015,22.9093,22700.0
2010-06-21 14:45:00,29.56,29.57,29.55,29.56,17600.0,22.9093,22.917,22.9015,22.9093,17600.0
2010-06-21 14:50:00,29.55,29.56,29.52,29.53,78300.0,22.9015,22.9093,22.8783,22.886,78300.0
2010-06-21 14:55:00,29.53,29.54,29.52,29.53,78200.0,22.886,22.8938,22.8783,22.886,78200.0
2010-06-21 15:00:00,29.54,29.55,29.51,29.52,30900.0,22.8938,22.9015,22.8705,22.8783,30900.0
2010-06-21 15:05:00,29.51,29.53,29.49,29.51,355300.0,22.8705,22.886,22.855,22.8705,355300.0
2010-06-21 15:10:00,29.5,29.5,29.45,29.46,101900.0,22.8628,22.8628,22.824,22.8318,101900.0
2010-06-21 15:15:00,29.46,29.48,29.39,29.39,184700.0,22.8318,22.8473,22.7775,22.7775,184700.0
2010-06-21 15:20:00,29.38,29.41,29.38,29.41,327900.0,22.7698,22.793,22.7698,22.793,327900.0
2010-06-21 15:25:00,29.4,29.43,29.4,29.41,125100.0,22.7853,22.8085,22.7853,22.793,125100.0
2010-06-21 15:30:00,29.4,29.45,29.4,29.45,97200.0,22.7853,22.824,22.7853,22.824,97200.0
2010-06-21 15:35:00,29.44,29.45,29.42,29.44,151100.0,22.8163,22.824,22.8008,22.8163,151100.0
2010-06-21 15:40:00,29.45,29.45,29.35,29.36,580900.0,22.824,22.824,22.7465,22.7543,580900.0
2010-06-21 15:45:00,29.37,29.4,29.36,29.38,396400.0,22.762,22.7853,22.7543,22.7698,396400.0
2010-06-21 15:50:00,29.38,29.43,29.38,29.42,771900.0,22.7698,22.8085,22.7698,22.8008,771900.0
2010-06-21 15:55:00,29.42,29.47,29.41,29.46,908200.0,22.8008,22.8395,22.793,22.8318,908200.0
2010-06-22 09:30:00,29.53,29.56,29.5,29.56,41100.0,22.886,22.9093,22.8628,22.9093,41100.0
2010-06-22 09:35:00,29.57,29.62,29.57,29.61,53700.0,22.917,22.9558,22.917,22.948,53700.0
2010-06-22 09:40:00,29.61,29.64,29.61,29.64,44000.0,22.948,22.9713,22.948,22.9713,44000.0
2010-06-22 09:45:00,29.65,29.69,29.65,29.68,38100.0,22.979,23.01,22.979,23.0023,38100.0
2010-06-22 09:50:00,29.67,29.67,29.6,29.6,34100.0,22.9945,22.9945,22.9403,22.9403,34100.0
2010-06-22 09:55:00,29.6,29.62,29.59,29.59,23200.0,22.9403,22.9558,22.9325,22.9325,23200.0
2010-06-22 10:00:00,29.58,29.59,29.53,29.55,100800.0,22.9248,22.9325,22.886,22.9015,100800.0
2010-06-22 10:05:00,29.54,29.55,29.53,29.55,25700.0,22.8938,22.9015,22.886,22.9015,25700.0
2010-06-22 10:10:00,29.56,29.62,29.56,29.61,284500.0,22.9093,22.9558,22.9093,22.948,284500.0
2010-06-22 10:15:00,29.61,29.61,29.54,29.55,158400.0,22.948,22.948,22.8938,22.9015,158400.0
2010-06-22 10:20:00,29.55,29.57,29.53,29.57,36600.0,22.9015,22.917,22.886,22.917,36600.0
2010-06-22 10:25:00,29.56,29.6,29.56,29.59,96000.0,22.9093,22.9403,22.9093,22.9325,96000.0
2010-06-22 10:30:00,29.58,29.58,29.57,29.58,89400.0,22.9248,22.9248,22.917,22.9248,89400.0
2010-06-22 10:35:00,29.57,29.63,29.57,29.63,226300.0,22.917,22.9635,22.917,22.9635,226300.0
2010-06-22 10:40:00,29.63,29.64,29.61,29.62,90100.0,22.9635,22.9713,22.948,22.9558,90100.0
2010-06-22 10:45:00,29.63,29.63,29.61,29.63,48400.0,22.9635,22.9635,22.948,22.9635,48400.0
2010-06-22 10:50:00,29.63,29.65,29.63,29.64,143500.0,22.9635,22.979,22.9635,22.9713,143500.0
2010-06-22 10:55:00,29.65,29.66,29.64,29.65,77800.0,22.979,22.9868,22.9713,22.979,77800.0
2010-06-22 11:00:00,29.66,29.68,29.65,29.67,278400.0,22.9868,23.0023,22.979,22.9945,278400.0
2010-06-22 11:05:00,29.66,29.66,29.61,29.64,57900.0,22.9868,22.9868,22.948,22.9713,57900.0
2010-06-22 11:10:00,29.64,29.66,29.64,29.65,78800.0,22.9713,22.9868,22.9713,22.979,78800.0
2010-06-22 11:15:00,29.66,29.67,29.65,29.66,209400.0,22.9868,22.9945,22.979,22.9868,209400.0
2010-06-22 11:20:00,29.66,29.69,29.65,29.68,122400.0,22.9868,23.01,22.979,23.0023,122400.0
2010-06-22 11:25:00,29.67,29.68,29.65,29.67,56700.0,22.9945,23.0023,22.979,22.9945,56700.0
2010-06-22 11:30:00,29.67,29.72,29.67,29.71,71300.0,22.9945,23.0333,22.9945,23.0255,71300.0
2010-06-22 11:35:00,29.71,29.73,29.7,29.72,20600.0,23.0255,23.041,23.0178,23.0333,20600.0
2010-06-22 11:40:00,29.71,29.73,29.7,29.71,31300.0,23.0255,23.041,23.0178,23.0255,31300.0
2010-06-22 11:45:00,29.72,29.74,29.71,29.74,45300.0,23.0333,23.0488,23.0255,23.0488,45300.0
2010-06-22 11:50:00,29.73,29.74,29.72,29.73,22400.0,23.041,23.0488,23.0333,23.041,22400.0
2010-06-22 11:55:00,29.72,29.73,29.7,29.7,25200.0,23.0333,23.041,23.0178,23.0178,25200.0
2010-06-22 12:00:00,29.7,29.71,29.68,29.69,18200.0,23.0178,23.0255,23.0023,23.01,18200.0
2010-06-22 12:05:00,29.68,29.7,29.66,29.68,16900.0,23.0023,23.0178,22.9868,23.0023,16900.0
2010-06-22 12:10:00,29.67,29.7,29.67,29.69,30100.0,22.9945,23.0178,22.9945,23.01,30100.0
2010-06-22 12:15:00,29.68,29.7,29.67,29.7,28400.0,23.0023,23.0178,22.9945,23.0178,28400.0
2010-06-22 12:20:00,29.7,29.71,29.68,29.69,32000.0,23.0178,23.0255,23.0023,23.01,32000.0
2010-06-22 12:25:00,29.7,29.7,29.66,29.67,18500.0,23.0178,23.0178,22.9868,22.9945,18500.0
2010-06-22 12:30:00,29.67,29.67,29.64,29.66,24700.0,22.9945,22.9945,22.9713,22.9868,24700.0
2010-06-22 12:35:00,29.65,29.66,29.64,29.65,24900.0,22.979,22.9868,22.9713,22.979,24900.0
2010-06-22 12:40:00,29.65,29.65,29.63,29.65,18300.0,22.979,22.979,22.9635,22.979,18300.0
2010-06-22 12:45:00,29.65,29.66,29.65,29.66,12700.0,22.979,22.9868,22.979,22.9868,12700.0
2010-06-22 12:50:00,29.65,29.66,29.63,29.65,174000.0,22.979,22.9868,22.9635,22.979,174000.0
2010-06-22 12:55:00,29.65,29.66,29.64,29.65,16200.0,22.979,22.9868,22.9713,22.979,16200.0
2010-06-22 13:00:00,29.64,29.67,29.63,29.67,48700.0,22.9713,22.9945,22.9635,22.9945,48700.0
2010-06-22 13:05:00,29.66,29.67,29.66,29.67,13300.0,22.9868,22.9945,22.9868,22.9945,13300.0
2010-06-22 13:10:00,29.67,29.67,29.66,29.66,30600.0,22.9945,22.9945,22.9868,22.9868,30600.0
2010-06-22 13:15:00,29.66,29.67,29.65,29.66,15700.0,22.9868,22.9945,22.979,22.9868,15700.0
2010-06-22 13:20:00,29.66,29.66,29.63,29.64,61100.0,22.9868,22.9868,22.9635,22.9713,61100.0
2010-06-22 13:25:00,29.64,29.65,29.61,29.61,132200.0,22.9713,22.979,22.948,22.948,132200.0
2010-06-22 13:30:00,29.61,29.62,29.59,29.6,119800.0,22.948,22.9558,22.9325,22.9403,119800.0
2010-06-22 13:35:00,29.59,29.62,29.59,29.62,18400.0,22.9325,22.9558,22.9325,22.9558,18400.0
2010-06-22 13:40:00,29.61,29.64,29.61,29.63,55100.0,22.948,22.9713,22.948,22.9635,55100.0
2010-06-22 13:45:00,29.64,29.65,29.63,29.65,64500.0,22.9713,22.979,22.9635,22.979,64500.0
2010-06-22 13:50:00,29.65,29.66,29.61,29.62,78000.0,22.979,22.9868,22.948,22.9558,78000.0
2010-06-22 13:55:00,29.62,29.62,29.61,29.61,77800.0,22.9558,22.9558,22.948,22.948,77800.0
2010-06-22 14:00:00,29.61,29.62,29.56,29.56,61900.0,22.948,22.9558,22.9093,22.9093,61900.0
2010-06-22 14:05:00,29.56,29.59,29.56,29.58,59200.0,22.9093,22.9325,22.9093,22.9248,59200.0
2010-06-22 14:10:00,29.57,29.6,29.56,29.59,115300.0,22.917,22.9403,22.9093,22.9325,115300.0
2010-06-22 14:15:00,29.6,29.6,29.58,29.58,28600.0,22.9403,22.9403,22.9248,22.9248,28600.0
2010-06-22 14:20:00,29.58,29.59,29.56,29.56,57800.0,22.9248,22.9325,22.9093,22.9093,57800.0
2010-06-22 14:25:00,29.55,29.56,29.5,29.54,79000.0,22.9015,22.9093,22.8628,22.8938,79000.0
2010-06-22 14:30:00,29.53,29.54,29.52,29.54,34900.0,22.886,22.8938,22.8783,22.8938,34900.0
2010-06-22 14:35:00,29.53,29.57,29.53,29.54,87500.0,22.886,22.917,22.886,22.8938,87500.0
2010-06-22 14:40:00,29.53,29.53,29.44,29.44,126500.0,22.886,22.886,22.8163,22.8163,126500.0
2010-06-22 14:45:00,29.43,29.43,29.38,29.38,173000.0,22.8085,22.8085,22.7698,22.7698,173000.0
2010-06-22 14:50:00,29.38,29.4,29.34,29.37,183000.0,22.7698,22.7853,22.7388,22.762,183000.0
2010-06-22 14:55:00,29.37,29.38,29.31,29.38,116200.0,22.762,22.7698,22.7155,22.7698,116200.0
2010-06-22 15:00:00,29.38,29.41,29.37,29.4,186100.0,22.7698,22.793,22.762,22.7853,186100.0
2010-06-22 15:05:00,29.39,29.4,29.36,29.36,60200.0,22.7775,22.7853,22.7543,22.7543,60200.0
2010-06-22 15:10:00,29.36,29.41,29.35,29.39,190500.0,22.7543,22.793,22.7465,22.7775,190500.0
2010-06-22 15:15:00,29.4,29.42,29.38,29.41,45700.0,22.7853,22.8008,22.7698,22.793,45700.0
2010-06-22 15:20:00,29.4,29.4,29.32,29.33,84300.0,22.7853,22.7853,22.7233,22.731,84300.0
2010-06-22 15:25:00,29.33,29.36,29.29,29.29,60300.0,22.731,22.7543,22.7,22.7,60300.0
2010-06-22 15:30:00,29.29,29.29,29.23,29.26,72600.0,22.7,22.7,22.6535,22.6768,72600.0
2010-06-22 15:35:00,29.26,29.3,29.25,29.29,93500.0,22.6768,22.7078,22.669,22.7,93500.0
2010-06-22 15:40:00,29.3,29.3,29.26,29.28,366200.0,22.7078,22.7078,22.6768,22.6923,366200.0
2010-06-22 15:45:00,29.27,29.28,29.23,29.25,131800.0,22.6845,22.6923,22.6535,22.669,131800.0
2010-06-22 15:50:00,29.24,29.26,29.2,29.23,232600.0,22.6613,22.6768,22.6303,22.6535,232600.0
2010-06-22 15:55:00,29.22,29.23,29.17,29.21,607200.0,22.6458,22.6535,22.607,22.638,607200.0
2010-06-23 09:30:00,29.23,29.25,29.1,29.11,163800.0,22.6535,22.669,22.5527,22.5605,163800.0
2010-06-23 09:35:00,29.11,29.13,29.06,29.11,99700.0,22.5605,22.576,22.5217,22.5605,99700.0
2010-06-23 09:40:00,29.11,29.12,29.07,29.09,110200.0,22.5605,22.5682,22.5295,22.545,110200.0
2010-06-23 09:45:00,29.09,29.12,29.08,29.11,110100.0,22.545,22.5682,22.5372,22.5605,110100.0
2010-06-23 09:50:00,29.11,29.16,29.09,29.13,63000.0,22.5605,22.5992,22.545,22.576,63000.0
2010-06-23 09:55:00,29.12,29.17,29.1,29.17,41700.0,22.5682,22.607,22.5527,22.607,41700.0
2010-06-23 10:00:00,29.16,29.16,28.97,29.01,273500.0,22.5992,22.5992,22.452,22.483,273500.0
2010-06-23 10:05:00,29.0,29.02,28.94,28.96,127900.0,22.4752,22.4907,22.4287,22.4442,127900.0
2010-06-23 10:10:00,28.95,29.02,28.95,29.02,34300.0,22.4365,22.4907,22.4365,22.4907,34300.0
2010-06-23 10:15:00,29.01,29.03,28.98,29.02,42700.0,22.483,22.4985,22.4597,22.4907,42700.0
2010-06-23 10:20:00,29.01,29.02,28.99,28.99,23400.0,22.483,22.4907,22.4675,22.4675,23400.0
2010-06-23 10:25:00,28.98,28.99,28.95,28.96,43200.0,22.4597,22.4675,22.4365,22.4442,43200.0
2010-06-23 10:30:00,28.96,29.03,28.96,29.02,40000.0,22.4442,22.4985,22.4442,22.4907,40000.0
2010-06-23 10:35:00,29.03,29.04,29.02,29.02,36400.0,22.4985,22.5062,22.4907,22.4907,36400.0
2010-06-23 10:40:00,29.02,29.02,28.99,29.0,93600.0,22.4907,22.4907,22.4675,22.4752,93600.0
2010-06-23 10:45:00,29.01,29.05,29.01,29.04,48500.0,22.483,22.514,22.483,22.5062,48500.0
2010-06-23 10:50:00,29.03,29.06,29.02,29.06,329500.0,22.4985,22.5217,22.4907,22.5217,329500.0
2010-06-23 10:55:00,29.07,29.08,29.03,29.03,38700.0,22.5295,22.5372,22.4985,22.4985,38700.0
2010-06-23 11:00:00,29.03,29.03,29.01,29.03,16900.0,22.4985,22.4985,22.483,22.4985,16900.0
2010-06-23 11:05:00,29.03,29.03,29.02,29.03,7800.0,22.4985,22.4985,22.4907,22.4985,7800.0
2010-06-23 11:10:00,29.02,29.02,28.99,29.01,32600.0,22.4907,22.4907,22.4675,22.483,32600.0
2010-06-23 11:15:00,29.0,29.01,28.99,29.01,9400.0,22.4752,22.483,22.4675,22.483,9400.0
2010-06-23 11:20:00,29.01,29.05,29.01,29.03,50300.0,22.483,22.514,22.483,22.4985,50300.0
2010-06-23 11:25:00,29.03,29.05,29.03,29.05,19400.0,22.4985,22.514,22.4985,22.514,19400.0
2010-06-23 11:30:00,29.05,29.06,29.04,29.04,10900.0,22.514,22.5217,22.5062,22.5062,10900.0
2010-06-23 11:35:00,29.04,29.04,29.02,29.03,7800.0,22.5062,22.5062,22.4907,22.4985,7800.0
2010-06-23 11:40:00,29.03,29.06,29.03,29.03,38200.0,22.4985,22.5217,22.4985,22.4985,38200.0
2010-06-23 11:45:00,29.04,29.04,29.02,29.02,71500.0,22.5062,22.5062,22.4907,22.4907,71500.0
2010-06-23 11:50:00,29.02,29.04,29.0,29.0,50100.0,22.4907,22.5062,22.4752,22.4752,50100.0
2010-06-23 11:55:00,29.0,29.03,29.0,29.02,43400.0,22.4752,22.4985,22.4752,22.4907,43400.0
2010-06-23 12:00:00,29.02,29.03,29.01,29.01,23800.0,22.4907,22.4985,22.483,22.483,23800.0
2010-06-23 12:05:00,29.02,29.03,29.02,29.03,4900.0,22.4907,22.4985,22.4907,22.4985,4900.0
2010-06-23 12:10:00,29.02,29.03,29.02,29.02,6600.0,22.4907,22.4985,22.4907,22.4907,6600.0
2010-06-23 12:15:00,29.02,29.03,29.01,29.03,27000.0,22.4907,22.4985,22.483,22.4985,27000.0
2010-06-23 12:20:00,29.03,29.04,29.02,29.03,5000.0,22.4985,22.5062,22.4907,22.4985,5000.0
2010-06-23 12:25:00,29.03,29.05,29.02,29.04,11800.0,22.4985,22.514,22.4907,22.5062,11800.0
2010-06-23 12:30:00,29.04,29.04,29.02,29.02,5000.0,22.5062,22.5062,22.4907,22.4907,5000.0
2010-06-23 12:35:00,29.02,29.06,29.02,29.04,37600.0,22.4907,22.5217,22.4907,22.5062,37600.0
2010-06-23 12:40:00,29.05,29.06,29.05,29.06,4300.0,22.514,22.5217,22.514,22.5217,4300.0
2010-06-23 12:45:00,29.06,29.08,29.06,29.08,7600.0,22.5217,22.5372,22.5217,22.5372,7600.0
2010-06-23 12:50:00,29.08,29.09,29.06,29.06,35300.0,22.5372,22.545,22.5217,22.5217,35300.0
2010-06-23 12:55:00,29.06,29.07,29.04,29.06,12100.0,22.5217,22.5295,22.5062,22.5217,12100.0
2010-06-23 13:00:00,29.06,29.08,29.06,29.07,273700.0,22.5217,22.5372,22.5217,22.5295,273700.0
2010-06-23 13:05:00,29.08,29.08,29.06,29.08,17700.0,22.5372,22.5372,22.5217,22.5372,17700.0
2010-06-23 13:10:00,29.07,29.11,29.07,29.09,310600.0,22.5295,22.5605,22.5295,22.545,310600.0
2010-06-23 13:15:00,29.09,29.09,29.06,29.07,24500.0,22.545,22.545,22.5217,22.5295,24500.0
2010-06-23 13:20:00,29.06,29.06,29.05,29.05,5500.0,22.5217,22.5217,22.514,22.514,5500.0
2010-06-23 13:25:00,29.05,29.08,29.05,29.08,10500.0,22.514,22.5372,22.514,22.5372,10500.0
2010-06-23 13:30:00,29.09,29.09,29.08,29.08,26000.0,22.545,22.545,22.5372,22.5372,26000.0
2010-06-23 13:35:00,29.09,29.1,29.09,29.1,24100.0,22.545,22.5527,22.545,22.5527,24100.0
2010-06-23 13:40:00,29.09,29.1,29.09,29.09,4900.0,22.545,22.5527,22.545,22.545,4900.0
2010-06-23 13:45:00,29.08,29.08,29.05,29.06,20000.0,22.5372,22.5372,22.514,22.5217,20000.0
2010-06-23 13:50:00,29.06,29.1,29.06,29.1,4600.0,22.5217,22.5527,22.5217,22.5527,4600.0
2010-06-23 13:55:00,29.1,29.12,29.1,29.1,18600.0,22.5527,22.5682,22.5527,22.5527,18600.0
2010-06-23 14:00:00,29.11,29.12,29.09,29.12,24700.0,22.5605,22.5682,22.545,22.5682,24700.0
2010-06-23 14:05:00,29.12,29.12,29.1,29.11,26900.0,22.5682,22.5682,22.5527,22.5605,26900.0
2010-06-23 14:10:00,29.11,29.11,29.09,29.11,29900.0,22.5605,22.5605,22.545,22.5605,29900.0
2010-06-23 14:15:00,29.1,29.13,29.04,29.1,212000.0,22.5527,22.576,22.5062,22.5527,212000.0
2010-06-23 14:20:00,29.11,29.11,29.05,29.06,315300.0,22.5605,22.5605,22.514,22.5217,315300.0
2010-06-23 14:25:00,29.06,29.13,29.03,29.13,388700.0,22.5217,22.576,22.4985,22.576,388700.0
2010-06-23 14:30:00,29.14,29.28,29.14,29.22,171900.0,22.5837,22.6923,22.5837,22.6458,171900.0
2010-06-23 14:35:00,29.23,29.25,29.2,29.22,98700.0,22.6535,22.669,22.6303,22.6458,98700.0
2010-06-23 14:40:00,29.23,29.23,29.15,29.15,58600.0,22.6535,22.6535,22.5915,22.5915,58600.0
2010-06-23 14:45:00,29.15,29.17,29.11,29.13,132200.0,22.5915,22.607,22.5605,22.576,132200.0
2010-06-23 14:50:00,29.12,29.15,29.1,29.15,79100.0,22.5682,22.5915,22.5527,22.5915,79100.0
2010-06-23 14:55:00,29.14,29.14,29.09,29.12,71800.0,22.5837,22.5837,22.545,22.5682,71800.0
2010-06-23 15:00:00,29.12,29.16,29.1,29.11,106500.0,22.5682,22.5992,22.5527,22.5605,106500.0
2010-06-23 15:05:00,29.1,29.1,29.04,29.06,109300.0,22.5527,22.5527,22.5062,22.5217,109300.0
2010-06-23 15:10:00,29.06,29.13,29.06,29.08,103300.0,22.5217,22.576,22.5217,22.5372,103300.0
2010-06-23 15:15:00,29.08,29.13,29.06,29.08,125900.0,22.5372,22.576,22.5217,22.5372,125900.0
2010-06-23 15:20:00,29.08,29.13,29.06,29.13,98600.0,22.5372,22.576,22.5217,22.576,98600.0
2010-06-23 15:25:00,29.13,29.17,29.12,29.15,125800.0,22.576,22.607,22.5682,22.5915,125800.0
2010-06-23 15:30:00,29.15,29.15,29.09,29.13,98000.0,22.5915,22.5915,22.545,22.576,98000.0
2010-06-23 15:35:00,29.12,29.17,29.12,29.17,72400.0,22.5682,22.607,22.5682,22.607,72400.0
2010-06-23 15:40:00,29.17,29.18,29.14,29.17,109800.0,22.607,22.6148,22.5837,22.607,109800.0
2010-06-23 15:45:00,29.18,29.22,29.17,29.19,193900.0,22.6148,22.6458,22.607,22.6225,193900.0
2010-06-23 15:50:00,29.19,29.19,29.13,29.15,149100.0,22.6225,22.6225,22.576,22.5915,149100.0
2010-06-23 15:55:00,29.14,29.14,29.11,29.13,361000.0,22.5837,22.5837,22.5605,22.576,361000.0
2010-06-24 09:30:00,28.96,29.0,28.9,28.95,147800.0,22.4442,22.4752,22.3977,22.4365,147800.0
2010-06-24 09:35:00,28.96,29.01,28.96,28.97,45100.0,22.4442,22.483,22.4442,22.452,45100.0
2010-06-24 09:40:00,28.97,29.0,28.95,28.99,150400.0,22.452,22.4752,22.4365,22.4675,150400.0
2010-06-24 09:45:00,28.98,29.02,28.98,28.99,353200.0,22.4597,22.4907,22.4597,22.4675,353200.0
2010-06-24 09:50:00,29.0,29.01,28.95,29.01,111500.0,22.4752,22.483,22.4365,22.483,111500.0
2010-06-24 09:55:00,29.01,29.02,28.92,28.93,149800.0,22.483,22.4907,22.4132,22.421,149800.0
2010-06-24 10:00:00,28.93,28.96,28.92,28.96,409700.0,22.421,22.4442,22.4132,22.4442,409700.0
2010-06-24 10:05:00,28.95,29.0,28.94,29.0,139700.0,22.4365,22.4752,22.4287,22.4752,139700.0
2010-06-24 10:10:00,28.99,29.03,28.99,29.03,141600.0,22.4675,22.4985,22.4675,22.4985,141600.0
2010-06-24 10:15:00,29.01,29.07,29.01,29.07,84400.0,22.483,22.5295,22.483,22.5295,84400.0
2010-06-24 10:20:00,29.08,29.12,29.08,29.1,40100.0,22.5372,22.5682,22.5372,22.5527,40100.0
2010-06-24 10:25:00,29.1,29.13,29.08,29.08,45900.0,22.5527,22.576,22.5372,22.5372,45900.0
2010-06-24 10:30:00,29.07,29.07,29.03,29.03,18100.0,22.5295,22.5295,22.4985,22.4985,18100.0
2010-06-24 10:35:00,29.02,29.05,29.01,29.04,73000.0,22.4907,22.514,22.483,22.5062,73000.0
2010-06-24 10:40:00,29.04,29.04,28.93,28.93,129100.0,22.5062,22.5062,22.421,22.421,129100.0
2010-06-24 10:45:00,28.92,28.98,28.9,28.98,197500.0,22.4132,22.4597,22.3977,22.4597,197500.0
2010-06-24 10:50:00,28.97,28.98,28.91,28.91,82700.0,22.452,22.4597,22.4055,22.4055,82700.0
2010-06-24 10:55:00,28.91,28.96,28.89,28.96,53200.0,22.4055,22.4442,22.39,22.4442,53200.0
2010-06-24 11:00:00,28.95,28.96,28.9,28.92,56700.0,22.4365,22.4442,22.3977,22.4132,56700.0
2010-06-24 11:05:00,28.92,28.92,28.86,28.89,315700.0,22.4132,22.4132,22.3667,22.39,315700.0
2010-06-24 11:10:00,28.89,28.93,28.89,28.92,164200.0,22.39,22.421,22.39,22.4132,164200.0
2010-06-24 11:15:00,28.93,28.95,28.92,28.94,157300.0,22.421,22.4365,22.4132,22.4287,157300.0
2010-06-24 11:20:00,28.93,28.96,28.92,28.95,80300.0,22.421,22.4442,22.4132,22.4365,80300.0
2010-06-24 11:25:00,28.96,28.96,28.92,28.93,75000.0,22.4442,22.4442,22.4132,22.421,75000.0
2010-06-24 11:30:00,28.93,28.93,28.91,28.91,56700.0,22.421,22.421,22.4055,22.4055,56700.0
2010-06-24 11:35:00,28.91,28.94,28.9,28.93,67900.0,22.4055,22.4287,22.3977,22.421,67900.0
2010-06-24 11:40:00,28.92,28.93,28.9,28.9,65100.0,22.4132,22.421,22.3977,22.3977,65100.0
2010-06-24 11:45:00,28.9,28.92,28.9,28.92,65300.0,22.3977,22.4132,22.3977,22.4132,65300.0
2010-06-24 11:50:00,28.91,28.91,28.88,28.9,28700.0,22.4055,22.4055,22.3822,22.3977,28700.0
2010-06-24 11:55:00,28.9,28.93,28.9,28.92,527200.0,22.3977,22.421,22.3977,22.4132,527200.0
2010-06-24 12:00:00,28.93,29.0,28.93,29.0,46200.0,22.421,22.4752,22.421,22.4752,46200.0
2010-06-24 12:05:00,28.99,28.99,28.96,28.97,57900.0,22.4675,22.4675,22.4442,22.452,57900.0
2010-06-24 12:10:00,28.97,28.98,28.95,28.95,16500.0,22.452,22.4597,22.4365,22.4365,16500.0
2010-06-24 12:15:00,28.96,28.98,28.95,28.97,197800.0,22.4442,22.4597,22.4365,22.452,197800.0
2010-06-24 12:20:00,28.97,29.0,28.97,28.97,58200.0,22.452,22.4752,22.452,22.452,58200.0
2010-06-24 12:25:00,28.96,28.97,28.94,28.94,20900.0,22.4442,22.452,22.4287,22.4287,20900.0
2010-06-24 12:30:00,28.95,28.95,28.93,28.94,20100.0,22.4365,22.4365,22.421,22.4287,20100.0
2010-06-24 12:35:00,28.94,28.94,28.92,28.93,5300.0,22.4287,22.4287,22.4132,22.421,5300.0
2010-06-24 12:40:00,28.94,28.95,28.93,28.93,31600.0,22.4287,22.4365,22.421,22.421,31600.0
2010-06-24 12:45:00,28.92,28.94,28.92,28.94,68700.0,22.4132,22.4287,22.4132,22.4287,68700.0
2010-06-24 12:50:00,28.94,28.99,28.94,28.98,47500.0,22.4287,22.4675,22.4287,22.4597,47500.0
2010-06-24 12:55:00,28.98,29.0,28.97,28.99,29000.0,22.4597,22.4752,22.452,22.4675,29000.0
2010-06-24 13:00:00,28.99,29.02,28.97,29.02,29800.0,22.4675,22.4907,22.452,22.4907,29800.0
2010-06-24 13:05:00,29.01,29.02,28.99,29.01,54200.0,22.483,22.4907,22.4675,22.483,54200.0
2010-06-24 13:10:00,29.01,29.04,29.01,29.04,50500.0,22.483,22.5062,22.483,22.5062,50500.0
2010-06-24 13:15:00,29.04,29.05,29.0,29.0,49800.0,22.5062,22.514,22.4752,22.4752,49800.0
2010-06-24 13:20:00,29.01,29.01,28.99,29.0,28000.0,22.483,22.483,22.4675,22.4752,28000.0
2010-06-24 13:25:00,29.0,29.02,28.98,28.99,56900.0,22.4752,22.4907,22.4597,22.4675,56900.0
2010-06-24 13:30:00,28.99,29.01,28.98,29.01,114900.0,22.4675,22.483,22.4597,22.483,114900.0
2010-06-24 13:35:00,29.01,29.03,29.0,29.01,76600.0,22.483,22.4985,22.4752,22.483,76600.0
2010-06-24 13:40:00,29.01,29.02,28.99,29.01,31800.0,22.483,22.4907,22.4675,22.483,31800.0
2010-06-24 13:45:00,29.01,29.02,29.0,29.02,108600.0,22.483,22.4907,22.4752,22.4907,108600.0
2010-06-24 13:50:00,29.02,29.05,29.01,29.03,58100.0,22.4907,22.514,22.483,22.4985,58100.0
2010-06-24 13:55:00,29.02,29.07,29.02,29.05,67900.0,22.4907,22.5295,22.4907,22.514,67900.0
2010-06-24 14:00:00,29.05,29.05,29.03,29.04,45700.0,22.514,22.514,22.4985,22.5062,45700.0
2010-06-24 14:05:00,29.03,29.06,29.03,29.04,40400.0,22.4985,22.5217,22.4985,22.5062,40400.0
2010-06-24 14:10:00,29.04,29.05,29.02,29.03,217400.0,22.5062,22.514,22.4907,22.4985,217400.0
2010-06-24 14:15:00,29.03,29.06,29.03,29.05,217100.0,22.4985,22.5217,22.4985,22.514,217100.0
2010-06-24 14:20:00,29.05,29.06,29.04,29.05,121100.0,22.514,22.5217,22.5062,22.514,121100.0
2010-06-24 14:25:00,29.05,29.08,29.05,29.05,61500.0,22.514,22.5372,22.514,22.514,61500.0
2010-06-24 14:30:00,29.05,29.06,29.01,29.01,74400.0,22.514,22.5217,22.483,22.483,74400.0
2010-06-24 14:35:00,29.01,29.02,28.98,28.99,78600.0,22.483,22.4907,22.4597,22.4675,78600.0
2010-06-24 14:40:00,28.99,29.0,28.97,28.98,89000.0,22.4675,22.4752,22.452,22.4597,89000.0
2010-06-24 14:45:00,28.98,28.99,28.93,28.94,99300.0,22.4597,22.4675,22.421,22.4287,99300.0
2010-06-24 14:50:00,28.94,28.95,28.92,28.92,232400.0,22.4287,22.4365,22.4132,22.4132,232400.0
2010-06-24 14:55:00,28.92,28.93,28.9,28.93,68100.0,22.4132,22.421,22.3977,22.421,68100.0
2010-06-24 15:00:00,28.93,28.98,28.93,28.96,368100.0,22.421,22.4597,22.421,22.4442,368100.0
2010-06-24 15:05:00,28.96,28.97,28.93,28.93,66600.0,22.4442,22.452,22.421,22.421,66600.0
2010-06-24 15:10:00,28.93,28.93,28.84,28.89,154900.0,22.421,22.421,22.3512,22.39,154900.0
2010-06-24 15:15:00,28.89,28.9,28.84,28.85,330500.0,22.39,22.3977,22.3512,22.359,330500.0
2010-06-24 15:20:00,28.86,28.94,28.85,28.89,250400.0,22.3667,22.4287,22.359,22.39,250400.0
2010-06-24 15:25:00,28.9,28.97,28.89,28.94,169100.0,22.3977,22.452,22.39,22.4287,169100.0
2010-06-24 15:30:00,28.94,28.95,28.91,28.93,65400.0,22.4287,22.4365,22.4055,22.421,65400.0
2010-06-24 15:35:00,28.93,28.94,28.91,28.92,136600.0,22.421,22.4287,22.4055,22.4132,136600.0
2010-06-24 15:40:00,28.92,28.95,28.9,28.95,153000.0,22.4132,22.4365,22.3977,22.4365,153000.0
2010-06-24 15:45:00,28.95,28.97,28.92,28.94,316800.0,22.4365,22.452,22.4132,22.4287,316800.0
2010-06-24 15:50:00,28.94,28.95,28.91,28.92,258800.0,22.4287,22.4365,22.4055,22.4132,258800.0
2010-06-24 15:55:00,28.92,28.93,28.84,28.9,800700.0,22.4132,22.421,22.3512,22.3977,800700.0
2010-06-25 09:30:00,28.88,28.91,28.83,28.88,57300.0,22.3822,22.4055,22.3435,22.3822,57300.0
2010-06-25 09:35:00,28.88,28.88,28.83,28.85,75900.0,22.3822,22.3822,22.3435,22.359,75900.0
2010-06-25 09:40:00,28.85,28.87,28.79,28.8,52500.0,22.359,22.3745,22.3125,22.3202,52500.0
2010-06-25 09:45:00,28.8,28.84,28.78,28.84,85500.0,22.3202,22.3512,22.3047,22.3512,85500.0
2010-06-25 09:50:00,28.84,28.84,28.78,28.82,162000.0,22.3512,22.3512,22.3047,22.3357,162000.0
2010-06-25 09:55:00,28.82,28.9,28.82,28.88,118400.0,22.3357,22.3977,22.3357,22.3822,118400.0
2010-06-25 10:00:00,28.88,28.92,28.88,28.91,127100.0,22.3822,22.4132,22.3822,22.4055,127100.0
2010-06-25 10:05:00,28.9,28.94,28.9,28.92,127000.0,22.3977,22.4287,22.3977,22.4132,127000.0
2010-06-25 10:10:00,28.92,28.96,28.9,28.93,145600.0,22.4132,22.4442,22.3977,22.421,145600.0
2010-06-25 10:15:00,28.93,28.94,28.91,28.91,38100.0,22.421,22.4287,22.4055,22.4055,38100.0
2010-06-25 10:20:00,28.91,28.95,28.88,28.9,81500.0,22.4055,22.4365,22.3822,22.3977,81500.0
2010-06-25 10:25:00,28.88,28.93,28.87,28.91,72300.0,22.3822,22.421,22.3745,22.4055,72300.0
2010-06-25 10:30:00,28.92,28.92,28.89,28.92,57800.0,22.4132,22.4132,22.39,22.4132,57800.0
2010-06-25 10:35:00,28.92,28.92,28.89,28.92,110100.0,22.4132,22.4132,22.39,22.4132,110100.0
2010-06-25 10:40:00,28.92,28.93,28.9,28.91,101700.0,22.4132,22.421,22.3977,22.4055,101700.0
2010-06-25 10:45:00,28.92,28.94,28.91,28.93,36100.0,22.4132,22.4287,22.4055,22.421,36100.0
2010-06-25 10:50:00,28.92,28.93,28.84,28.84,59400.0,22.4132,22.421,22.3512,22.3512,59400.0
2010-06-25 10:55:00,28.84,28.88,28.83,28.86,62400.0,22.3512,22.3822,22.3435,22.3667,62400.0
2010-06-25 11:00:00,28.87,28.9,28.87,28.9,66200.0,22.3745,22.3977,22.3745,22.3977,66200.0
2010-06-25 11:05:00,28.9,28.94,28.9,28.94,58800.0,22.3977,22.4287,22.3977,22.4287,58800.0
2010-06-25 11:10:00,28.93,28.93,28.9,28.91,78300.0,22.421,22.421,22.3977,22.4055,78300.0
2010-06-25 11:15:00,28.91,28.93,28.9,28.92,38300.0,22.4055,22.421,22.3977,22.4132,38300.0
2010-06-25 11:20:00,28.92,28.92,28.88,28.91,78500.0,22.4132,22.4132,22.3822,22.4055,78500.0
2010-06-25 11:25:00,28.92,28.95,28.89,28.95,61900.0,22.4132,22.4365,22.39,22.4365,61900.0
2010-06-25 11:30:00,28.95,28.97,28.95,28.95,94100.0,22.4365,22.452,22.4365,22.4365,94100.0
2010-06-25 11:35:00,28.94,28.96,28.93,28.93,54000.0,22.4287,22.4442,22.421,22.421,54000.0
2010-06-25 11:40:00,28.93,28.94,28.9,28.9,26900.0,22.421,22.4287,22.3977,22.3977,26900.0
2010-06-25 11:45:00,28.91,28.96,28.9,28.96,55400.0,22.4055,22.4442,22.3977,22.4442,55400.0
2010-06-25 11:50:00,28.97,28.98,28.97,28.97,53700.0,22.452,22.4597,22.452,22.452,53700.0
2010-06-25 11:55:00,28.96,28.97,28.95,28.96,43300.0,22.4442,22.452,22.4365,22.4442,43300.0
2010-06-25 12:00:00,28.95,28.95,28.93,28.95,49800.0,22.4365,22.4365,22.421,22.4365,49800.0
2010-06-25 12:05:00,28.95,29.0,28.95,28.99,24400.0,22.4365,22.4752,22.4365,22.4675,24400.0
2010-06-25 12:10:00,29.0,29.01,28.99,28.99,38600.0,22.4752,22.483,22.4675,22.4675,38600.0
2010-06-25 12:15:00,28.99,29.01,28.98,29.01,48800.0,22.4675,22.483,22.4597,22.483,48800.0
2010-06-25 12:20:00,29.0,29.04,29.0,29.03,37400.0,22.4752,22.5062,22.4752,22.4985,37400.0
2010-06-25 12:25:00,29.03,29.04,29.01,29.03,30400.0,22.4985,22.5062,22.483,22.4985,30400.0
2010-06-25 12:30:00,29.03,29.06,29.03,29.03,108400.0,22.4985,22.5217,22.4985,22.4985,108400.0
2010-06-25 12:35:00,29.03,29.04,29.0,29.0,134100.0,22.4985,22.5062,22.4752,22.4752,134100.0
2010-06-25 12:40:00,28.99,29.02,28.99,29.0,38500.0,22.4675,22.4907,22.4675,22.4752,38500.0
2010-06-25 12:45:00,29.0,29.01,29.0,29.0,22500.0,22.4752,22.483,22.4752,22.4752,22500.0
2010-06-25 12:50:00,28.99,29.0,28.98,28.98,31300.0,22.4675,22.4752,22.4597,22.4597,31300.0
2010-06-25 12:55:00,28.98,29.01,28.98,29.01,41100.0,22.4597,22.483,22.4597,22.483,41100.0
2010-06-25 13:00:00,29.0,29.04,28.99,29.03,48500.0,22.4752,22.5062,22.4675,22.4985,48500.0
2010-06-25 13:05:00,29.03,29.07,29.02,29.07,34100.0,22.4985,22.5295,22.4907,22.5295,34100.0
2010-06-25 13:10:00,29.07,29.07,29.03,29.03,36100.0,22.5295,22.5295,22.4985,22.4985,36100.0
2010-06-25 13:15:00,29.03,29.06,29.02,29.05,80800.0,22.4985,22.5217,22.4907,22.514,80800.0
2010-06-25 13:20:00,29.05,29.06,29.05,29.06,11400.0,22.514,22.5217,22.514,22.5217,11400.0
2010-06-25 13:25:00,29.06,29.1,29.05,29.1,226100.0,22.5217,22.5527,22.514,22.5527,226100.0
2010-06-25 13:30:00,29.1,29.14,29.1,29.14,42700.0,22.5527,22.5837,22.5527,22.5837,42700.0
2010-06-25 13:35:00,29.14,29.16,29.11,29.11,129600.0,22.5837,22.5992,22.5605,22.5605,129600.0
2010-06-25 13:40:00,29.11,29.11,29.08,29.09,87100.0,22.5605,22.5605,22.5372,22.545,87100.0
2010-06-25 13:45:00,29.09,29.11,29.07,29.08,25100.0,22.545,22.5605,22.5295,22.5372,25100.0
2010-06-25 13:50:00,29.07,29.07,29.06,29.07,35000.0,22.5295,22.5295,22.5217,22.5295,35000.0
2010-06-25 13:55:00,29.07,29.11,29.07,29.11,28400.0,22.5295,22.5605,22.5295,22.5605,28400.0
2010-06-25 14:00:00,29.1,29.11,29.08,29.1,67600.0,22.5527,22.5605,22.5372,22.5527,67600.0
2010-06-25 14:05:00,29.09,29.09,29.06,29.07,94800.0,22.545,22.545,22.5217,22.5295,94800.0
2010-06-25 14:10:00,29.08,29.11,29.07,29.1,72800.0,22.5372,22.5605,22.5295,22.5527,72800.0
2010-06-25 14:15:00,29.1,29.11,29.09,29.09,54600.0,22.5527,22.5605,22.545,22.545,54600.0
2010-06-25 14:20:00,29.1,29.1,29.08,29.08,39800.0,22.5527,22.5527,22.5372,22.5372,39800.0
2010-06-25 14:25:00,29.07,29.07,29.04,29.06,54200.0,22.5295,22.5295,22.5062,22.5217,54200.0
2010-06-25 14:30:00,29.06,29.06,29.02,29.05,102300.0,22.5217,22.5217,22.4907,22.514,102300.0
2010-06-25 14:35:00,29.05,29.06,29.04,29.05,21400.0,22.514,22.5217,22.5062,22.514,21400.0
2010-06-25 14:40:00,29.05,29.1,29.05,29.08,109600.0,22.514,22.5527,22.514,22.5372,109600.0
2010-06-25 14:45:00,29.08,29.09,29.05,29.06,31500.0,22.5372,22.545,22.514,22.5217,31500.0
2010-06-25 14:50:00,29.06,29.08,29.06,29.07,26500.0,22.5217,22.5372,22.5217,22.5295,26500.0
2010-06-25 14:55:00,29.08,29.08,29.05,29.06,30600.0,22.5372,22.5372,22.514,22.5217,30600.0
2010-06-25 15:00:00,29.06,29.06,29.02,29.03,111200.0,22.5217,22.5217,22.4907,22.4985,111200.0
2010-06-25 15:05:00,29.03,29.03,28.99,29.03,51400.0,22.4985,22.4985,22.4675,22.4985,51400.0
2010-06-25 15:10:00,29.03,29.05,29.03,29.03,169800.0,22.4985,22.514,22.4985,22.4985,169800.0
2010-06-25 15:15:00,29.03,29.04,28.99,28.99,76500.0,22.4985,22.5062,22.4675,22.4675,76500.0
2010-06-25 15:20:00,29.0,29.01,28.99,29.0,95300.0,22.4752,22.483,22.4675,22.4752,95300.0
2010-06-25 15:25:00,29.01,29.02,29.0,29.01,141300.0,22.483,22.4907,22.4752,22.483,141300.0
2010-06-25 15:30:00,29.0,29.11,29.0,29.1,202200.0,22.4752,22.5605,22.4752,22.5527,202200.0
2010-06-25 15:35:00,29.09,29.1,29.07,29.1,148300.0,22.545,22.5527,22.5295,22.5527,148300.0
2010-06-25 15:40:00,29.09,29.11,29.04,29.05,195600.0,22.545,22.5605,22.5062,22.514,195600.0
2010-06-25 15:45:00,29.05,29.06,28.96,28.99,320200.0,22.514,22.5217,22.4442,22.4675,320200.0
2010-06-25 15:50:00,28.99,28.99,28.92,28.95,355400.0,22.4675,22.4675,22.4132,22.4365,355400.0
2010-06-25 15:55:00,28.95,29.03,28.94,29.01,1098500.0,22.4365,22.4985,22.4287,22.483,1098500.0
2010-06-28 09:30:00,29.01,29.05,28.96,28.96,68700.0,22.483,22.514,22.4442,22.4442,68700.0
2010-06-28 09:35:00,28.98,28.99,28.93,28.94,75200.0,22.4597,22.4675,22.421,22.4287,75200.0
2010-06-28 09:40:00,28.94,28.94,28.89,28.91,55400.0,22.4287,22.4287,22.39,22.4055,55400.0
2010-06-28 09:45:00,28.91,28.92,28.84,28.84,40300.0,22.4055,22.4132,22.3512,22.3512,40300.0
2010-06-28 09:50:00,28.85,28.86,28.82,28.82,65000.0,22.359,22.3667,22.3357,22.3357,65000.0
2010-06-28 09:55:00,28.82,28.82,28.78,28.82,93500.0,22.3357,22.3357,22.3047,22.3357,93500.0
2010-06-28 10:00:00,28.82,28.87,28.82,28.85,112600.0,22.3357,22.3745,22.3357,22.359,112600.0
2010-06-28 10:05:00,28.85,28.85,28.82,28.84,69400.0,22.359,22.359,22.3357,22.3512,69400.0
2010-06-28 10:10:00,28.84,28.86,28.83,28.85,56100.0,22.3512,22.3667,22.3435,22.359,56100.0
2010-06-28 10:15:00,28.84,28.85,28.83,28.85,37400.0,22.3512,22.359,22.3435,22.359,37400.0
2010-06-28 10:20:00,28.87,28.94,28.87,28.94,37800.0,22.3745,22.4287,22.3745,22.4287,37800.0
2010-06-28 10:25:00,28.95,29.0,28.95,28.98,40300.0,22.4365,22.4752,22.4365,22.4597,40300.0
2010-06-28 10:30:00,28.99,28.99,28.95,28.95,235500.0,22.4675,22.4675,22.4365,22.4365,235500.0
2010-06-28 10:35:00,28.95,28.97,28.93,28.95,172900.0,22.4365,22.452,22.421,22.4365,172900.0
2010-06-28 10:40:00,28.94,29.01,28.94,28.99,155200.0,22.4287,22.483,22.4287,22.4675,155200.0
2010-06-28 10:45:00,28.99,29.05,28.99,29.03,193600.0,22.4675,22.514,22.4675,22.4985,193600.0
2010-06-28 10:50:00,29.03,29.06,29.01,29.05,219800.0,22.4985,22.5217,22.483,22.514,219800.0
2010-06-28 10:55:00,29.05,29.08,29.04,29.08,242900.0,22.514,22.5372,22.5062,22.5372,242900.0
2010-06-28 11:00:00,29.08,29.09,29.06,29.08,202200.0,22.5372,22.545,22.5217,22.5372,202200.0
2010-06-28 11:05:00,29.09,29.12,29.09,29.11,308400.0,22.545,22.5682,22.545,22.5605,308400.0
2010-06-28 11:10:00,29.11,29.15,29.11,29.14,190900.0,22.5605,22.5915,22.5605,22.5837,190900.0
2010-06-28 11:15:00,29.14,29.15,29.12,29.12,188200.0,22.5837,22.5915,22.5682,22.5682,188200.0
2010-06-28 11:20:00,29.13,29.13,29.11,29.12,11300.0,22.576,22.576,22.5605,22.5682,11300.0
2010-06-28 11:25:00,29.12,29.16,29.12,29.15,84500.0,22.5682,22.5992,22.5682,22.5915,84500.0
2010-06-28 11:30:00,29.16,29.17,29.14,29.15,32600.0,22.5992,22.607,22.5837,22.5915,32600.0
2010-06-28 11:35:00,29.16,29.18,29.16,29.16,20900.0,22.5992,22.6148,22.5992,22.5992,20900.0
2010-06-28 11:40:00,29.16,29.2,29.16,29.17,33800.0,22.5992,22.6303,22.5992,22.607,33800.0
2010-06-28 11:45:00,29.16,29.17,29.14,29.16,48300.0,22.5992,22.607,22.5837,22.5992,48300.0
2010-06-28 11:50:00,29.16,29.17,29.13,29.13,30300.0,22.5992,22.607,22.576,22.576,30300.0
2010-06-28 11:55:00,29.13,29.13,29.11,29.11,17600.0,22.576,22.576,22.5605,22.5605,17600.0
2010-06-28 12:00:00,29.1,29.12,29.09,29.09,55600.0,22.5527,22.5682,22.545,22.545,55600.0
2010-06-28 12:05:00,29.09,29.09,29.07,29.09,21600.0,22.545,22.545,22.5295,22.545,21600.0
2010-06-28 12:10:00,29.08,29.09,29.06,29.06,24000.0,22.5372,22.545,22.5217,22.5217,24000.0
2010-06-28 12:15:00,29.06,29.07,29.04,29.07,79600.0,22.5217,22.5295,22.5062,22.5295,79600.0
2010-06-28 12:20:00,29.07,29.08,29.06,29.08,65200.0,22.5295,22.5372,22.5217,22.5372,65200.0
2010-06-28 12:25:00,29.08,29.1,29.07,29.09,246000.0,22.5372,22.5527,22.5295,22.545,246000.0
2010-06-28 12:30:00,29.09,29.09,29.07,29.08,141000.0,22.545,22.545,22.5295,22.5372,141000.0
2010-06-28 12:35:00,29.08,29.08,29.05,29.05,67700.0,22.5372,22.5372,22.514,22.514,67700.0
2010-06-28 12:40:00,29.05,29.07,29.03,29.07,207700.0,22.514,22.5295,22.4985,22.5295,207700.0
2010-06-28 12:45:00,29.07,29.08,29.04,29.08,34200.0,22.5295,22.5372,22.5062,22.5372,34200.0
2010-06-28 12:50:00,29.09,29.1,29.07,29.1,50100.0,22.545,22.5527,22.5295,22.5527,50100.0
2010-06-28 12:55:00,29.1,29.11,29.1,29.1,40000.0,22.5527,22.5605,22.5527,22.5527,40000.0
2010-06-28 13:00:00,29.1,29.1,29.06,29.06,41000.0,22.5527,22.5527,22.5217,22.5217,41000.0
2010-06-28 13:05:00,29.05,29.07,29.04,29.05,51000.0,22.514,22.5295,22.5062,22.514,51000.0
2010-06-28 13:10:00,29.05,29.05,29.02,29.04,33500.0,22.514,22.514,22.4907,22.5062,33500.0
2010-06-28 13:15:00,29.03,29.04,29.01,29.02,106500.0,22.4985,22.5062,22.483,22.4907,106500.0
2010-06-28 13:20:00,29.01,29.03,29.01,29.01,432900.0,22.483,22.4985,22.483,22.483,432900.0
2010-06-28 13:25:00,29.01,29.03,29.01,29.02,11300.0,22.483,22.4985,22.483,22.4907,11300.0
2010-06-28 13:30:00,29.01,29.01,28.97,28.99,52200.0,22.483,22.483,22.452,22.4675,52200.0
2010-06-28 13:35:00,28.99,29.02,28.99,29.02,28100.0,22.4675,22.4907,22.4675,22.4907,28100.0
2010-06-28 13:40:00,29.02,29.03,29.01,29.02,10200.0,22.4907,22.4985,22.483,22.4907,10200.0
2010-06-28 13:45:00,29.02,29.05,29.02,29.05,39800.0,22.4907,22.514,22.4907,22.514,39800.0
2010-06-28 13:50:00,29.04,29.05,29.02,29.02,17200.0,22.5062,22.514,22.4907,22.4907,17200.0
2010-06-28 13:55:00,29.02,29.05,29.01,29.04,23800.0,22.4907,22.514,22.483,22.5062,23800.0
2010-06-28 14:00:00,29.04,29.04,29.02,29.02,21900.0,22.5062,22.5062,22.4907,22.4907,21900.0
2010-06-28 14:05:00,29.03,29.04,29.02,29.03,23600.0,22.4985,22.5062,22.4907,22.4985,23600.0
2010-06-28 14:10:00,29.03,29.04,29.02,29.04,19700.0,22.4985,22.5062,22.4907,22.5062,19700.0
2010-06-28 14:15:00,29.04,29.04,29.02,29.02,40800.0,22.5062,22.5062,22.4907,22.4907,40800.0
2010-06-28 14:20:00,29.03,29.03,29.01,29.01,25000.0,22.4985,22.4985,22.483,22.483,25000.0
2010-06-28 14:25:00,29.01,29.04,29.01,29.01,37300.0,22.483,22.5062,22.483,22.483,37300.0
2010-06-28 14:30:00,29.0,29.02,29.0,29.0,66100.0,22.4752,22.4907,22.4752,22.4752,66100.0
2010-06-28 14:35:00,29.01,29.06,29.01,29.05,94200.0,22.483,22.5217,22.483,22.514,94200.0
2010-06-28 14:40:00,29.05,29.09,29.04,29.09,84300.0,22.514,22.545,22.5062,22.545,84300.0
2010-06-28 14:45:00,29.08,29.09,29.06,29.08,23000.0,22.5372,22.545,22.5217,22.5372,23000.0
2010-06-28 14:50:00,29.08,29.1,29.05,29.05,42400.0,22.5372,22.5527,22.514,22.514,42400.0
2010-06-28 14:55:00,29.05,29.08,29.04,29.07,37000.0,22.514,22.5372,22.5062,22.5295,37000.0
2010-06-28 15:00:00,29.08,29.09,29.08,29.09,25300.0,22.5372,22.545,22.5372,22.545,25300.0
2010-06-28 15:05:00,29.09,29.1,29.08,29.08,90800.0,22.545,22.5527,22.5372,22.5372,90800.0
2010-06-28 15:10:00,29.08,29.08,29.05,29.05,88200.0,22.5372,22.5372,22.514,22.514,88200.0
2010-06-28 15:15:00,29.04,29.07,29.03,29.07,46400.0,22.5062,22.5295,22.4985,22.5295,46400.0
2010-06-28 15:20:00,29.06,29.06,29.01,29.01,33300.0,22.5217,22.5217,22.483,22.483,33300.0
2010-06-28 15:25:00,29.02,29.02,28.99,29.0,63500.0,22.4907,22.4907,22.4675,22.4752,63500.0
2010-06-28 15:30:00,29.0,29.03,28.99,29.01,109500.0,22.4752,22.4985,22.4675,22.483,109500.0
2010-06-28 15:35:00,29.02,29.03,29.01,29.03,41500.0,22.4907,22.4985,22.483,22.4985,41500.0
2010-06-28 15:40:00,29.02,29.07,29.02,29.07,41900.0,22.4907,22.5295,22.4907,22.5295,41900.0
2010-06-28 15:45:00,29.06,29.06,29.02,29.05,52600.0,22.5217,22.5217,22.4907,22.514,52600.0
2010-06-28 15:50:00,29.05,29.05,28.97,28.98,98900.0,22.514,22.514,22.452,22.4597,98900.0
2010-06-28 15:55:00,28.98,28.99,28.95,28.96,266300.0,22.4597,22.4675,22.4365,22.4442,266300.0
2010-06-29 09:30:00,28.66,28.72,28.6,28.63,227000.0,22.2117,22.2582,22.1652,22.1885,227000.0
2010-06-29 09:35:00,28.64,28.68,28.61,28.62,44300.0,22.1962,22.2272,22.173,22.1807,44300.0
2010-06-29 09:40:00,28.62,28.62,28.56,28.62,101500.0,22.1807,22.1807,22.1342,22.1807,101500.0
2010-06-29 09:45:00,28.61,28.63,28.53,28.53,110800.0,22.173,22.1885,22.111,22.111,110800.0
2010-06-29 09:50:00,28.52,28.54,28.49,28.53,358500.0,22.1032,22.1187,22.08,22.111,358500.0
2010-06-29 09:55:00,28.53,28.6,28.53,28.58,309900.0,22.111,22.1652,22.111,22.1497,309900.0
2010-06-29 10:00:00,28.57,28.57,28.36,28.45,491000.0,22.142,22.142,21.9792,22.049,491000.0
2010-06-29 10:05:00,28.44,28.53,28.43,28.53,201100.0,22.0412,22.111,22.0335,22.111,201100.0
2010-06-29 10:10:00,28.53,28.55,28.5,28.53,386100.0,22.111,22.1265,22.0877,22.111,386100.0
2010-06-29 10:15:00,28.52,28.52,28.44,28.48,61900.0,22.1032,22.1032,22.0412,22.0722,61900.0
2010-06-29 10:20:00,28.48,28.5,28.46,28.48,75800.0,22.0722,22.0877,22.0567,22.0722,75800.0
2010-06-29 10:25:00,28.48,28.48,28.36,28.37,172200.0,22.0722,22.0722,21.9792,21.987,172200.0
2010-06-29 10:30:00,28.37,28.45,28.37,28.44,428100.0,21.987,22.049,21.987,22.0412,428100.0
2010-06-29 10:35:00,28.43,28.44,28.41,28.43,209800.0,22.0335,22.0412,22.018,22.0335,209800.0
2010-06-29 10:40:00,28.43,28.48,28.43,28.47,102400.0,22.0335,22.0722,22.0335,22.0645,102400.0
2010-06-29 10:45:00,28.47,28.47,28.43,28.45,37900.0,22.0645,22.0645,22.0335,22.049,37900.0
2010-06-29 10:50:00,28.46,28.48,28.44,28.48,21900.0,22.0567,22.0722,22.0412,22.0722,21900.0
2010-06-29 10:55:00,28.48,28.52,28.48,28.51,38800.0,22.0722,22.1032,22.0722,22.0955,38800.0
2010-06-29 11:00:00,28.52,28.52,28.48,28.51,33000.0,22.1032,22.1032,22.0722,22.0955,33000.0
2010-06-29 11:05:00,28.5,28.52,28.48,28.52,53600.0,22.0877,22.1032,22.0722,22.1032,53600.0
2010-06-29 11:10:00,28.53,28.59,28.53,28.58,86200.0,22.111,22.1575,22.111,22.1497,86200.0
2010-06-29 11:15:00,28.57,28.57,28.53,28.55,440600.0,22.142,22.142,22.111,22.1265,440600.0
2010-06-29 11:20:00,28.56,28.6,28.56,28.59,521900.0,22.1342,22.1652,22.1342,22.1575,521900.0
2010-06-29 11:25:00,28.59,28.6,28.55,28.56,523700.0,22.1575,22.1652,22.1265,22.1342,523700.0
2010-06-29 11:30:00,28.56,28.56,28.53,28.53,27900.0,22.1342,22.1342,22.111,22.111,27900.0
2010-06-29 11:35:00,28.53,28.55,28.52,28.55,18700.0,22.111,22.1265,22.1032,22.1265,18700.0
2010-06-29 11:40:00,28.54,28.54,28.51,28.54,55800.0,22.1187,22.1187,22.0955,22.1187,55800.0
2010-06-29 11:45:00,28.54,28.56,28.53,28.55,31300.0,22.1187,22.1342,22.111,22.1265,31300.0
2010-06-29 11:50:00,28.55,28.59,28.52,28.52,700700.0,22.1265,22.1575,22.1032,22.1032,700700.0
2010-06-29 11:55:00,28.53,28.54,28.51,28.52,223000.0,22.111,22.1187,22.0955,22.1032,223000.0
2010-06-29 12:00:00,28.52,28.53,28.5,28.5,36400.0,22.1032,22.111,22.0877,22.0877,36400.0
2010-06-29 12:05:00,28.49,28.52,28.47,28.51,71200.0,22.08,22.1032,22.0645,22.0955,71200.0
2010-06-29 12:10:00,28.51,28.51,28.47,28.49,62800.0,22.0955,22.0955,22.0645,22.08,62800.0
2010-06-29 12:15:00,28.49,28.53,28.48,28.51,33800.0,22.08,22.111,22.0722,22.0955,33800.0
2010-06-29 12:20:00,28.52,28.56,28.52,28.56,24000.0,22.1032,22.1342,22.1032,22.1342,24000.0
2010-06-29 12:25:00,28.57,28.57,28.51,28.52,62000.0,22.142,22.142,22.0955,22.1032,62000.0
2010-06-29 12:30:00,28.51,28.51,28.49,28.51,29000.0,22.0955,22.0955,22.08,22.0955,29000.0
2010-06-29 12:35:00,28.51,28.52,28.5,28.51,20600.0,22.0955,22.1032,22.0877,22.0955,20600.0
2010-06-29 12:40:00,28.5,28.53,28.5,28.5,44700.0,22.0877,22.111,22.0877,22.0877,44700.0
2010-06-29 12:45:00,28.51,28.54,28.5,28.53,28000.0,22.0955,22.1187,22.0877,22.111,28000.0
2010-06-29 12:50:00,28.54,28.54,28.5,28.51,22400.0,22.1187,22.1187,22.0877,22.0955,22400.0
2010-06-29 12:55:00,28.5,28.51,28.48,28.49,26900.0,22.0877,22.0955,22.0722,22.08,26900.0
2010-06-29 13:00:00,28.49,28.5,28.48,28.49,36100.0,22.08,22.0877,22.0722,22.08,36100.0
2010-06-29 13:05:00,28.49,28.5,28.47,28.5,151600.0,22.08,22.0877,22.0645,22.0877,151600.0
2010-06-29 13:10:00,28.51,28.52,28.49,28.51,409800.0,22.0955,22.1032,22.08,22.0955,409800.0
2010-06-29 13:15:00,28.52,28.52,28.47,28.47,90000.0,22.1032,22.1032,22.0645,22.0645,90000.0
2010-06-29 13:20:00,28.48,28.49,28.43,28.44,52300.0,22.0722,22.08,22.0335,22.0412,52300.0
2010-06-29 13:25:00,28.43,28.47,28.42,28.46,49200.0,22.0335,22.0645,22.0257,22.0567,49200.0
2010-06-29 13:30:00,28.46,28.46,28.4,28.4,93100.0,22.0567,22.0567,22.0102,22.0102,93100.0
2010-06-29 13:35:00,28.4,28.42,28.38,28.4,98100.0,22.0102,22.0257,21.9947,22.0102,98100.0
2010-06-29 13:40:00,28.4,28.47,28.4,28.47,52800.0,22.0102,22.0645,22.0102,22.0645,52800.0
2010-06-29 13:45:00,28.47,28.49,28.45,28.49,23100.0,22.0645,22.08,22.049,22.08,23100.0
2010-06-29 13:50:00,28.48,28.48,28.46,28.46,53400.0,22.0722,22.0722,22.0567,22.0567,53400.0
2010-06-29 13:55:00,28.47,28.52,28.47,28.52,69300.0,22.0645,22.1032,22.0645,22.1032,69300.0
2010-06-29 14:00:00,28.52,28.52,28.49,28.51,51900.0,22.1032,22.1032,22.08,22.0955,51900.0
2010-06-29 14:05:00,28.51,28.57,28.51,28.56,54500.0,22.0955,22.142,22.0955,22.1342,54500.0
2010-06-29 14:10:00,28.56,28.61,28.56,28.59,33800.0,22.1342,22.173,22.1342,22.1575,33800.0
2010-06-29 14:15:00,28.59,28.6,28.56,28.57,40100.0,22.1575,22.1652,22.1342,22.142,40100.0
2010-06-29 14:20:00,28.56,28.6,28.54,28.59,84800.0,22.1342,22.1652,22.1187,22.1575,84800.0
2010-06-29 14:25:00,28.59,28.59,28.56,28.56,68500.0,22.1575,22.1575,22.1342,22.1342,68500.0
2010-06-29 14:30:00,28.56,28.56,28.51,28.53,82200.0,22.1342,22.1342,22.0955,22.111,82200.0
2010-06-29 14:35:00,28.52,28.52,28.49,28.5,67400.0,22.1032,22.1032,22.08,22.0877,67400.0
2010-06-29 14:40:00,28.5,28.51,28.48,28.49,43900.0,22.0877,22.0955,22.0722,22.08,43900.0
2010-06-29 14:45:00,28.49,28.5,28.47,28.48,57100.0,22.08,22.0877,22.0645,22.0722,57100.0
2010-06-29 14:50:00,28.47,28.52,28.45,28.49,204800.0,22.0645,22.1032,22.049,22.08,204800.0
2010-06-29 14:55:00,28.49,28.5,28.45,28.47,154600.0,22.08,22.0877,22.049,22.0645,154600.0
2010-06-29 15:00:00,28.47,28.49,28.47,28.49,40600.0,22.0645,22.08,22.0645,22.08,40600.0
2010-06-29 15:05:00,28.5,28.52,28.48,28.48,86400.0,22.0877,22.1032,22.0722,22.0722,86400.0
2010-06-29 15:10:00,28.47,28.47,28.45,28.46,88200.0,22.0645,22.0645,22.049,22.0567,88200.0
2010-06-29 15:15:00,28.46,28.49,28.41,28.42,102000.0,22.0567,22.08,22.018,22.0257,102000.0
2010-06-29 15:20:00,28.42,28.43,28.32,28.38,229700.0,22.0257,22.0335,21.9482,21.9947,229700.0
2010-06-29 15:25:00,28.38,28.38,28.34,28.36,88000.0,21.9947,21.9947,21.9637,21.9792,88000.0
2010-06-29 15:30:00,28.37,28.42,28.33,28.41,127600.0,21.987,22.0257,21.956,22.018,127600.0
2010-06-29 15:35:00,28.41,28.43,28.38,28.4,1543300.0,22.018,22.0335,21.9947,22.0102,1543300.0
2010-06-29 15:40:00,28.39,28.4,28.34,28.34,749300.0,22.0025,22.0102,21.9637,21.9637,749300.0
2010-06-29 15:45:00,28.34,28.34,28.27,28.3,932800.0,21.9637,21.9637,21.9095,21.9327,932800.0
2010-06-29 15:50:00,28.3,28.46,28.28,28.46,810600.0,21.9327,22.0567,21.9172,22.0567,810600.0
2010-06-29 15:55:00,28.45,28.49,28.4,28.42,1189300.0,22.049,22.08,22.0102,22.0257,1189300.0
2010-06-30 09:30:00,28.29,28.29,28.18,28.22,243000.0,21.925,21.925,21.8397,21.8707,243000.0
2010-06-30 09:35:00,28.22,28.22,28.18,28.19,378200.0,21.8707,21.8707,21.8397,21.8475,378200.0
2010-06-30 09:40:00,28.2,28.32,28.2,28.32,153900.0,21.8552,21.9482,21.8552,21.9482,153900.0
2010-06-30 09:45:00,28.32,28.38,28.3,28.33,278200.0,21.9482,21.9947,21.9327,21.956,278200.0
2010-06-30 09:50:00,28.33,28.36,28.3,28.34,431000.0,21.956,21.9792,21.9327,21.9637,431000.0
2010-06-30 09:55:00,28.35,28.36,28.34,28.34,73700.0,21.9715,21.9792,21.9637,21.9637,73700.0
2010-06-30 10:00:00,28.34,28.35,28.33,28.33,63200.0,21.9637,21.9715,21.956,21.956,63200.0
2010-06-30 10:05:00,28.32,28.34,28.3,28.31,50000.0,21.9482,21.9637,21.9327,21.9405,50000.0
2010-06-30 10:10:00,28.31,28.34,28.3,28.33,295700.0,21.9405,21.9637,21.9327,21.956,295700.0
2010-06-30 10:15:00,28.34,28.39,28.33,28.38,110000.0,21.9637,22.0025,21.956,21.9947,110000.0
2010-06-30 10:20:00,28.37,28.38,28.34,28.35,130700.0,21.987,21.9947,21.9637,21.9715,130700.0
2010-06-30 10:25:00,28.36,28.37,28.34,28.36,53600.0,21.9792,21.987,21.9637,21.9792,53600.0
2010-06-30 10:30:00,28.35,28.39,28.35,28.38,241700.0,21.9715,22.0025,21.9715,21.9947,241700.0
2010-06-30 10:35:00,28.38,28.44,28.38,28.42,114900.0,21.9947,22.0412,21.9947,22.0257,114900.0
2010-06-30 10:40:00,28.43,28.44,28.38,28.4,163800.0,22.0335,22.0412,21.9947,22.0102,163800.0
2010-06-30 10:45:00,28.4,28.43,28.4,28.42,72800.0,22.0102,22.0335,22.0102,22.0257,72800.0
2010-06-30 10:50:00,28.41,28.45,28.39,28.45,68200.0,22.018,22.049,22.0025,22.049,68200.0
2010-06-30 10:55:00,28.45,28.45,28.42,28.42,30900.0,22.049,22.049,22.0257,22.0257,30900.0
2010-06-30 11:00:00,28.41,28.45,28.39,28.44,71900.0,22.018,22.049,22.0025,22.0412,71900.0
2010-06-30 11:05:00,28.44,28.45,28.41,28.41,49100.0,22.0412,22.049,22.018,22.018,49100.0
2010-06-30 11:10:00,28.42,28.43,28.4,28.4,119900.0,22.0257,22.0335,22.0102,22.0102,119900.0
2010-06-30 11:15:00,28.41,28.43,28.41,28.42,17200.0,22.018,22.0335,22.018,22.0257,17200.0
2010-06-30 11:20:00,28.42,28.42,28.41,28.42,95700.0,22.0257,22.0257,22.018,22.0257,95700.0
2010-06-30 11:25:00,28.43,28.44,28.42,28.42,18300.0,22.0335,22.0412,22.0257,22.0257,18300.0
2010-06-30 11:30:00,28.42,28.46,28.42,28.45,363500.0,22.0257,22.0567,22.0257,22.049,363500.0
2010-06-30 11:35:00,28.45,28.49,28.44,28.49,206900.0,22.049,22.08,22.0412,22.08,206900.0
2010-06-30 11:40:00,28.49,28.5,28.48,28.5,367300.0,22.08,22.0877,22.0722,22.0877,367300.0
2010-06-30 11:45:00,28.5,28.55,28.5,28.55,116000.0,22.0877,22.1265,22.0877,22.1265,116000.0
2010-06-30 11:50:00,28.55,28.56,28.54,28.55,813100.0,22.1265,22.1342,22.1187,22.1265,813100.0
2010-06-30 11:55:00,28.55,28.56,28.55,28.55,73500.0,22.1265,22.1342,22.1265,22.1265,73500.0
2010-06-30 12:00:00,28.55,28.56,28.53,28.54,16000.0,22.1265,22.1342,22.111,22.1187,16000.0
2010-06-30 12:05:00,28.54,28.55,28.53,28.53,8700.0,22.1187,22.1265,22.111,22.111,8700.0
2010-06-30 12:10:00,28.54,28.55,28.54,28.54,68400.0,22.1187,22.1265,22.1187,22.1187,68400.0
2010-06-30 12:15:00,28.53,28.53,28.52,28.53,14000.0,22.111,22.111,22.1032,22.111,14000.0
2010-06-30 12:20:00,28.53,28.53,28.5,28.51,125200.0,22.111,22.111,22.0877,22.0955,125200.0
2010-06-30 12:25:00,28.51,28.51,28.48,28.48,7700.0,22.0955,22.0955,22.0722,22.0722,7700.0
2010-06-30 12:30:00,28.48,28.48,28.46,28.48,26200.0,22.0722,22.0722,22.0567,22.0722,26200.0
2010-06-30 12:35:00,28.48,28.5,28.48,28.49,88400.0,22.0722,22.0877,22.0722,22.08,88400.0
2010-06-30 12:40:00,28.49,28.49,28.45,28.45,46600.0,22.08,22.08,22.049,22.049,46600.0
2010-06-30 12:45:00,28.44,28.44,28.42,28.42,132800.0,22.0412,22.0412,22.0257,22.0257,132800.0
2010-06-30 12:50:00,28.42,28.44,28.42,28.44,28000.0,22.0257,22.0412,22.0257,22.0412,28000.0
2010-06-30 12:55:00,28.44,28.46,28.43,28.46,89300.0,22.0412,22.0567,22.0335,22.0567,89300.0
2010-06-30 13:00:00,28.46,28.48,28.46,28.48,5600.0,22.0567,22.0722,22.0567,22.0722,5600.0
2010-06-30 13:05:00,28.48,28.48,28.44,28.45,50300.0,22.0722,22.0722,22.0412,22.049,50300.0
2010-06-30 13:10:00,28.45,28.47,28.45,28.47,9900.0,22.049,22.0645,22.049,22.0645,9900.0
2010-06-30 13:15:00,28.46,28.47,28.45,28.47,54700.0,22.0567,22.0645,22.049,22.0645,54700.0
2010-06-30 13:20:00,28.47,28.5,28.47,28.5,86300.0,22.0645,22.0877,22.0645,22.0877,86300.0
2010-06-30 13:25:00,28.5,28.51,28.49,28.5,32100.0,22.0877,22.0955,22.08,22.0877,32100.0
2010-06-30 13:30:00,28.5,28.51,28.45,28.45,54900.0,22.0877,22.0955,22.049,22.049,54900.0
2010-06-30 13:35:00,28.45,28.48,28.45,28.46,18200.0,22.049,22.0722,22.049,22.0567,18200.0
2010-06-30 13:40:00,28.46,28.49,28.46,28.46,58200.0,22.0567,22.08,22.0567,22.0567,58200.0
2010-06-30 13:45:00,28.47,28.52,28.47,28.5,27800.0,22.0645,22.1032,22.0645,22.0877,27800.0
2010-06-30 13:50:00,28.49,28.5,28.47,28.5,28100.0,22.08,22.0877,22.0645,22.0877,28100.0
2010-06-30 13:55:00,28.49,28.51,28.49,28.5,22900.0,22.08,22.0955,22.08,22.0877,22900.0
2010-06-30 14:00:00,28.5,28.52,28.48,28.49,60000.0,22.0877,22.1032,22.0722,22.08,60000.0
2010-06-30 14:05:00,28.49,28.49,28.44,28.46,180300.0,22.08,22.08,22.0412,22.0567,180300.0
2010-06-30 14:10:00,28.47,28.48,28.43,28.43,31100.0,22.0645,22.0722,22.0335,22.0335,31100.0
2010-06-30 14:15:00,28.43,28.45,28.43,28.44,17000.0,22.0335,22.049,22.0335,22.0412,17000.0
2010-06-30 14:20:00,28.44,28.44,28.37,28.39,125900.0,22.0412,22.0412,21.987,22.0025,125900.0
2010-06-30 14:25:00,28.38,28.42,28.36,28.39,92400.0,21.9947,22.0257,21.9792,22.0025,92400.0
2010-06-30 14:30:00,28.39,28.42,28.39,28.41,76900.0,22.0025,22.0257,22.0025,22.018,76900.0
2010-06-30 14:35:00,28.42,28.43,28.41,28.41,26600.0,22.0257,22.0335,22.018,22.018,26600.0
2010-06-30 14:40:00,28.4,28.41,28.37,28.39,61000.0,22.0102,22.018,21.987,22.0025,61000.0
2010-06-30 14:45:00,28.39,28.43,28.37,28.43,34300.0,22.0025,22.0335,21.987,22.0335,34300.0
2010-06-30 14:50:00,28.43,28.45,28.42,28.45,16800.0,22.0335,22.049,22.0257,22.049,16800.0
2010-06-30 14:55:00,28.45,28.46,28.43,28.43,14200.0,22.049,22.0567,22.0335,22.0335,14200.0
2010-06-30 15:00:00,28.42,28.43,28.41,28.43,30300.0,22.0257,22.0335,22.018,22.0335,30300.0
2010-06-30 15:05:00,28.43,28.44,28.42,28.44,21300.0,22.0335,22.0412,22.0257,22.0412,21300.0
2010-06-30 15:10:00,28.43,28.44,28.42,28.42,64300.0,22.0335,22.0412,22.0257,22.0257,64300.0
2010-06-30 15:15:00,28.42,28.42,28.37,28.39,68300.0,22.0257,22.0257,21.987,22.0025,68300.0
2010-06-30 15:20:00,28.39,28.41,28.38,28.39,95000.0,22.0025,22.018,21.9947,22.0025,95000.0
2010-06-30 15:25:00,28.39,28.39,28.34,28.34,403400.0,22.0025,22.0025,21.9637,21.9637,403400.0
2010-06-30 15:30:00,28.34,28.35,28.31,28.31,65600.0,21.9637,21.9715,21.9405,21.9405,65600.0
2010-06-30 15:35:00,28.32,28.36,28.27,28.27,93300.0,21.9482,21.9792,21.9095,21.9095,93300.0
2010-06-30 15:40:00,28.28,28.28,28.18,28.18,149900.0,21.9172,21.9172,21.8397,21.8397,149900.0
2010-06-30 15:45:00,28.17,28.23,28.14,28.23,329200.0,21.832,21.8785,21.8087,21.8785,329200.0
2010-06-30 15:50:00,28.23,28.26,28.18,28.19,284800.0,21.8785,21.9017,21.8397,21.8475,284800.0
2010-06-30 15:55:00,28.2,28.23,28.17,28.18,604700.0,21.8552,21.8785,21.832,21.8397,604700.0
2010-07-01 09:30:00,28.15,28.15,27.92,27.93,537300.0,21.8165,21.8165,21.6382,21.646,537300.0
2010-07-01 09:35:00,27.93,27.96,27.87,27.94,303800.0,21.646,21.6692,21.5995,21.6537,303800.0
2010-07-01 09:40:00,27.93,27.99,27.92,27.98,155700.0,21.646,21.6925,21.6382,21.6847,155700.0
2010-07-01 09:45:00,27.99,27.99,27.88,27.88,354300.0,21.6925,21.6925,21.6072,21.6072,354300.0
2010-07-01 09:50:00,27.88,27.91,27.86,27.86,374500.0,21.6072,21.6305,21.5917,21.5917,374500.0
2010-07-01 09:55:00,27.87,27.87,27.82,27.83,273400.0,21.5995,21.5995,21.5607,21.5685,273400.0
2010-07-01 10:00:00,27.82,27.82,27.71,27.73,636100.0,21.5607,21.5607,21.4755,21.491,636100.0
2010-07-01 10:05:00,27.73,27.8,27.73,27.79,135800.0,21.491,21.5452,21.491,21.5375,135800.0
2010-07-01 10:10:00,27.79,27.82,27.69,27.69,403300.0,21.5375,21.5607,21.46,21.46,403300.0
2010-07-01 10:15:00,27.69,27.73,27.68,27.7,1065800.0,21.46,21.491,21.4522,21.4677,1065800.0
2010-07-01 10:20:00,27.7,27.74,27.7,27.72,122900.0,21.4677,21.4987,21.4677,21.4832,122900.0
2010-07-01 10:25:00,27.72,27.76,27.72,27.75,122400.0,21.4832,21.5142,21.4832,21.5065,122400.0
2010-07-01 10:30:00,27.76,27.78,27.72,27.73,365700.0,21.5142,21.5297,21.4832,21.491,365700.0
2010-07-01 10:35:00,27.74,27.74,27.65,27.65,410400.0,21.4987,21.4987,21.429,21.429,410400.0
2010-07-01 10:40:00,27.65,27.65,27.59,27.63,655800.0,21.429,21.429,21.3825,21.4135,655800.0
2010-07-01 10:45:00,27.63,27.65,27.6,27.64,549800.0,21.4135,21.429,21.3902,21.4212,549800.0
2010-07-01 10:50:00,27.64,27.64,27.61,27.61,232800.0,21.4212,21.4212,21.398,21.398,232800.0
2010-07-01 10:55:00,27.61,27.63,27.58,27.6,194100.0,21.398,21.4135,21.3747,21.3902,194100.0
2010-07-01 11:00:00,27.59,27.6,27.55,27.57,242000.0,21.3825,21.3902,21.3515,21.367,242000.0
2010-07-01 11:05:00,27.57,27.57,27.49,27.51,811100.0,21.367,21.367,21.305,21.3205,811100.0
2010-07-01 11:10:00,27.51,27.57,27.5,27.52,366800.0,21.3205,21.367,21.3127,21.3282,366800.0
2010-07-01 11:15:00,27.52,27.61,27.52,27.61,470200.0,21.3282,21.398,21.3282,21.398,470200.0
2010-07-01 11:20:00,27.6,27.6,27.57,27.59,145900.0,21.3902,21.3902,21.367,21.3825,145900.0
2010-07-01 11:25:00,27.59,27.62,27.57,27.6,248000.0,21.3825,21.4057,21.367,21.3902,248000.0
2010-07-01 11:30:00,27.6,27.6,27.56,27.59,150000.0,21.3902,21.3902,21.3592,21.3825,150000.0
2010-07-01 11:35:00,27.59,27.62,27.58,27.62,203400.0,21.3825,21.4057,21.3747,21.4057,203400.0
2010-07-01 11:40:00,27.63,27.66,27.61,27.63,326700.0,21.4135,21.4367,21.398,21.4135,326700.0
2010-07-01 11:45:00,27.64,27.66,27.6,27.6,140000.0,21.4212,21.4367,21.3902,21.3902,140000.0
2010-07-01 11:50:00,27.6,27.62,27.58,27.58,97100.0,21.3902,21.4057,21.3747,21.3747,97100.0
2010-07-01 11:55:00,27.58,27.59,27.56,27.59,76000.0,21.3747,21.3825,21.3592,21.3825,76000.0
2010-07-01 12:00:00,27.59,27.59,27.55,27.55,143100.0,21.3825,21.3825,21.3515,21.3515,143100.0
2010-07-01 12:05:00,27.55,27.56,27.53,27.54,194100.0,21.3515,21.3592,21.336,21.3437,194100.0
2010-07-01 12:10:00,27.53,27.58,27.53,27.57,35500.0,21.336,21.3747,21.336,21.367,35500.0
2010-07-01 12:15:00,27.57,27.6,27.56,27.6,156500.0,21.367,21.3902,21.3592,21.3902,156500.0
2010-07-01 12:20:00,27.59,27.6,27.57,27.57,100000.0,21.3825,21.3902,21.367,21.367,100000.0
2010-07-01 12:25:00,27.58,27.61,27.57,27.61,142000.0,21.3747,21.398,21.367,21.398,142000.0
2010-07-01 12:30:00,27.6,27.64,27.6,27.64,30000.0,21.3902,21.4212,21.3902,21.4212,30000.0
2010-07-01 12:35:00,27.63,27.69,27.63,27.67,87100.0,21.4135,21.46,21.4135,21.4445,87100.0
2010-07-01 12:40:00,27.67,27.8,27.67,27.78,575700.0,21.4445,21.5452,21.4445,21.5297,575700.0
2010-07-01 12:45:00,27.78,27.81,27.76,27.78,807300.0,21.5297,21.553,21.5142,21.5297,807300.0
2010-07-01 12:50:00,27.78,27.81,27.62,27.76,424300.0,21.5297,21.553,21.4057,21.5142,424300.0
2010-07-01 12:55:00,27.76,27.76,27.73,27.75,42700.0,21.5142,21.5142,21.491,21.5065,42700.0
2010-07-01 13:00:00,27.75,27.75,27.74,27.75,299100.0,21.5065,21.5065,21.4987,21.5065,299100.0
2010-07-01 13:05:00,27.75,27.77,27.74,27.76,239500.0,21.5065,21.522,21.4987,21.5142,239500.0
2010-07-01 13:10:00,27.76,27.76,27.72,27.73,58100.0,21.5142,21.5142,21.4832,21.491,58100.0
2010-07-01 13:15:00,27.72,27.77,27.72,27.77,123000.0,21.4832,21.522,21.4832,21.522,123000.0
2010-07-01 13:20:00,27.78,27.82,27.77,27.81,82400.0,21.5297,21.5607,21.522,21.553,82400.0
2010-07-01 13:25:00,27.8,27.81,27.77,27.77,137800.0,21.5452,21.553,21.522,21.522,137800.0
2010-07-01 13:30:00,27.77,27.84,27.77,27.83,97300.0,21.522,21.5762,21.522,21.5685,97300.0
2010-07-01 13:35:00,27.83,27.84,27.75,27.84,80800.0,21.5685,21.5762,21.5065,21.5762,80800.0
2010-07-01 13:40:00,27.84,27.84,27.76,27.79,155600.0,21.5762,21.5762,21.5142,21.5375,155600.0
2010-07-01 13:45:00,27.81,27.82,27.75,27.77,123500.0,21.553,21.5607,21.5065,21.522,123500.0
2010-07-01 13:50:00,27.77,27.78,27.74,27.76,447100.0,21.522,21.5297,21.4987,21.5142,447100.0
2010-07-01 13:55:00,27.77,27.83,27.77,27.82,567800.0,21.522,21.5685,21.522,21.5607,567800.0
2010-07-01 14:00:00,27.81,27.82,27.79,27.81,40500.0,21.553,21.5607,21.5375,21.553,40500.0
2010-07-01 14:05:00,27.81,27.81,27.77,27.78,99400.0,21.553,21.553,21.522,21.5297,99400.0
2010-07-01 14:10:00,27.77,27.82,27.77,27.81,50500.0,21.522,21.5607,21.522,21.553,50500.0
2010-07-01 14:15:00,27.81,27.86,27.81,27.83,213200.0,21.553,21.5917,21.553,21.5685,213200.0
2010-07-01 14:20:00,27.83,27.85,27.81,27.85,1576400.0,21.5685,21.584,21.553,21.584,1576400.0
2010-07-01 14:25:00,27.85,27.86,27.81,27.82,170900.0,21.584,21.5917,21.553,21.5607,170900.0
2010-07-01 14:30:00,27.83,27.83,27.8,27.82,122100.0,21.5685,21.5685,21.5452,21.5607,122100.0
2010-07-01 14:35:00,27.82,27.85,27.8,27.81,154000.0,21.5607,21.584,21.5452,21.553,154000.0
2010-07-01 14:40:00,27.81,27.81,27.74,27.75,182500.0,21.553,21.553,21.4987,21.5065,182500.0
2010-07-01 14:45:00,27.75,27.77,27.74,27.75,158800.0,21.5065,21.522,21.4987,21.5065,158800.0
2010-07-01 14:50:00,27.76,27.78,27.73,27.78,109300.0,21.5142,21.5297,21.491,21.5297,109300.0
2010-07-01 14:55:00,27.77,27.8,27.75,27.79,351300.0,21.522,21.5452,21.5065,21.5375,351300.0
2010-07-01 15:00:00,27.8,27.86,27.8,27.85,416000.0,21.5452,21.5917,21.5452,21.584,416000.0
2010-07-01 15:05:00,27.86,27.91,27.86,27.9,78900.0,21.5917,21.6305,21.5917,21.6227,78900.0
2010-07-01 15:10:00,27.89,27.91,27.87,27.87,83800.0,21.615,21.6305,21.5995,21.5995,83800.0
2010-07-01 15:15:00,27.87,27.88,27.84,27.84,147500.0,21.5995,21.6072,21.5762,21.5762,147500.0
2010-07-01 15:20:00,27.84,27.85,27.8,27.82,67400.0,21.5762,21.584,21.5452,21.5607,67400.0
2010-07-01 15:25:00,27.81,27.89,27.79,27.88,123400.0,21.553,21.615,21.5375,21.6072,123400.0
2010-07-01 15:30:00,27.88,27.93,27.85,27.93,220800.0,21.6072,21.646,21.584,21.646,220800.0
2010-07-01 15:35:00,27.93,27.98,27.92,27.95,197400.0,21.646,21.6847,21.6382,21.6615,197400.0
2010-07-01 15:40:00,27.95,27.98,27.93,27.97,217900.0,21.6615,21.6847,21.646,21.677,217900.0
2010-07-01 15:45:00,27.97,28.0,27.93,27.93,293700.0,21.677,21.7002,21.646,21.646,293700.0
2010-07-01 15:50:00,27.92,27.98,27.87,27.98,1001500.0,21.6382,21.6847,21.5995,21.6847,1001500.0
2010-07-01 15:55:00,27.99,27.99,27.93,27.95,707300.0,21.6925,21.6925,21.646,21.6615,707300.0
2010-07-02 09:30:00,28.01,28.15,27.99,28.14,79000.0,21.708,21.8165,21.6925,21.8087,79000.0
2010-07-02 09:35:00,28.15,28.18,28.13,28.14,361300.0,21.8165,21.8397,21.801,21.8087,361300.0
2010-07-02 09:40:00,28.14,28.15,28.07,28.09,492400.0,21.8087,21.8165,21.7545,21.77,492400.0
2010-07-02 09:45:00,28.09,28.11,28.05,28.09,498700.0,21.77,21.7855,21.739,21.77,498700.0
2010-07-02 09:50:00,28.09,28.11,28.07,28.08,257600.0,21.77,21.7855,21.7545,21.7622,257600.0
2010-07-02 09:55:00,28.08,28.12,28.08,28.12,119200.0,21.7622,21.7932,21.7622,21.7932,119200.0
2010-07-02 10:00:00,28.11,28.11,28.04,28.04,385600.0,21.7855,21.7855,21.7312,21.7312,385600.0
2010-07-02 10:05:00,28.04,28.13,28.04,28.11,194100.0,21.7312,21.801,21.7312,21.7855,194100.0
2010-07-02 10:10:00,28.11,28.19,28.11,28.17,93900.0,21.7855,21.8475,21.7855,21.832,93900.0
2010-07-02 10:15:00,28.17,28.2,28.16,28.17,98900.0,21.832,21.8552,21.8242,21.832,98900.0
2010-07-02 10:20:00,28.18,28.19,28.15,28.16,91900.0,21.8397,21.8475,21.8165,21.8242,91900.0
2010-07-02 10:25:00,28.17,28.17,28.12,28.12,134700.0,21.832,21.832,21.7932,21.7932,134700.0
2010-07-02 10:30:00,28.12,28.13,28.1,28.12,168000.0,21.7932,21.801,21.7777,21.7932,168000.0
2010-07-02 10:35:00,28.12,28.14,28.1,28.14,43300.0,21.7932,21.8087,21.7777,21.8087,43300.0
2010-07-02 10:40:00,28.14,28.17,28.12,28.12,32600.0,21.8087,21.832,21.7932,21.7932,32600.0
2010-07-02 10:45:00,28.12,28.15,28.11,28.14,59300.0,21.7932,21.8165,21.7855,21.8087,59300.0
2010-07-02 10:50:00,28.15,28.15,28.12,28.13,32500.0,21.8165,21.8165,21.7932,21.801,32500.0
2010-07-02 10:55:00,28.13,28.13,28.1,28.11,92200.0,21.801,21.801,21.7777,21.7855,92200.0
2010-07-02 11:00:00,28.11,28.12,28.09,28.09,99500.0,21.7855,21.7932,21.77,21.77,99500.0
2010-07-02 11:05:00,28.1,28.14,28.1,28.14,17600.0,21.7777,21.8087,21.7777,21.8087,17600.0
2010-07-02 11:10:00,28.15,28.16,28.13,28.16,12600.0,21.8165,21.8242,21.801,21.8242,12600.0
2010-07-02 11:15:00,28.17,28.17,28.11,28.11,108900.0,21.832,21.832,21.7855,21.7855,108900.0
2010-07-02 11:20:00,28.11,28.12,28.06,28.08,77800.0,21.7855,21.7932,21.7467,21.7622,77800.0
2010-07-02 11:25:00,28.09,28.09,28.03,28.03,304300.0,21.77,21.77,21.7235,21.7235,304300.0
2010-07-02 11:30:00,28.03,28.05,28.02,28.04,59600.0,21.7235,21.739,21.7157,21.7312,59600.0
2010-07-02 11:35:00,28.04,28.04,27.94,27.94,68900.0,21.7312,21.7312,21.6537,21.6537,68900.0
2010-07-02 11:40:00,27.94,27.97,27.93,27.95,143400.0,21.6537,21.677,21.646,21.6615,143400.0
2010-07-02 11:45:00,27.95,27.99,27.94,27.98,166100.0,21.6615,21.6925,21.6537,21.6847,166100.0
2010-07-02 11:50:00,27.98,28.0,27.97,28.0,153500.0,21.6847,21.7002,21.677,21.7002,153500.0
2010-07-02 11:55:00,28.0,28.0,27.97,28.0,76100.0,21.7002,21.7002,21.677,21.7002,76100.0
2010-07-02 12:00:00,27.99,28.0,27.98,28.0,59600.0,21.6925,21.7002,21.6847,21.7002,59600.0
2010-07-02 12:05:00,28.0,28.02,27.99,28.02,26600.0,21.7002,21.7157,21.6925,21.7157,26600.0
2010-07-02 12:10:00,28.02,28.03,28.01,28.03,43000.0,21.7157,21.7235,21.708,21.7235,43000.0
2010-07-02 12:15:00,28.02,28.02,27.99,28.0,141900.0,21.7157,21.7157,21.6925,21.7002,141900.0
2010-07-02 12:20:00,28.0,28.02,27.97,28.02,50600.0,21.7002,21.7157,21.677,21.7157,50600.0
2010-07-02 12:25:00,28.02,28.02,28.0,28.0,209100.0,21.7157,21.7157,21.7002,21.7002,209100.0
2010-07-02 12:30:00,28.0,28.01,28.0,28.01,3600.0,21.7002,21.708,21.7002,21.708,3600.0
2010-07-02 12:35:00,28.01,28.01,27.96,27.96,14900.0,21.708,21.708,21.6692,21.6692,14900.0
2010-07-02 12:40:00,27.97,27.98,27.94,27.95,164200.0,21.677,21.6847,21.6537,21.6615,164200.0
2010-07-02 12:45:00,27.95,27.95,27.93,27.95,29800.0,21.6615,21.6615,21.646,21.6615,29800.0
2010-07-02 12:50:00,27.94,27.96,27.92,27.92,15300.0,21.6537,21.6692,21.6382,21.6382,15300.0
2010-07-02 12:55:00,27.93,27.95,27.93,27.94,38900.0,21.646,21.6615,21.646,21.6537,38900.0
2010-07-02 13:00:00,27.94,27.94,27.88,27.89,110500.0,21.6537,21.6537,21.6072,21.615,110500.0
2010-07-02 13:05:00,27.89,27.96,27.89,27.96,131600.0,21.615,21.6692,21.615,21.6692,131600.0
2010-07-02 13:10:00,27.96,27.96,27.94,27.94,35200.0,21.6692,21.6692,21.6537,21.6537,35200.0
2010-07-02 13:15:00,27.95,27.95,27.94,27.94,54600.0,21.6615,21.6615,21.6537,21.6537,54600.0
2010-07-02 13:20:00,27.95,27.95,27.91,27.91,200300.0,21.6615,21.6615,21.6305,21.6305,200300.0
2010-07-02 13:25:00,27.91,27.92,27.87,27.88,190200.0,21.6305,21.6382,21.5995,21.6072,190200.0
2010-07-02 13:30:00,27.88,27.93,27.88,27.93,59900.0,21.6072,21.646,21.6072,21.646,59900.0
2010-07-02 13:35:00,27.93,27.94,27.91,27.91,14000.0,21.646,21.6537,21.6305,21.6305,14000.0
2010-07-02 13:40:00,27.92,27.92,27.89,27.89,34100.0,21.6382,21.6382,21.615,21.615,34100.0
2010-07-02 13:45:00,27.9,27.97,27.9,27.96,24400.0,21.6227,21.677,21.6227,21.6692,24400.0
2010-07-02 13:50:00,27.96,27.97,27.95,27.97,20600.0,21.6692,21.677,21.6615,21.677,20600.0
2010-07-02 13:55:00,27.96,28.0,27.96,28.0,159000.0,21.6692,21.7002,21.6692,21.7002,159000.0
2010-07-02 14:00:00,28.0,28.01,27.99,28.0,32500.0,21.7002,21.708,21.6925,21.7002,32500.0
2010-07-02 14:05:00,27.99,28.0,27.95,27.98,22800.0,21.6925,21.7002,21.6615,21.6847,22800.0
2010-07-02 14:10:00,27.97,27.97,27.93,27.94,219800.0,21.677,21.677,21.646,21.6537,219800.0
2010-07-02 14:15:00,27.94,27.96,27.93,27.95,468800.0,21.6537,21.6692,21.646,21.6615,468800.0
2010-07-02 14:20:00,27.95,27.95,27.93,27.94,465400.0,21.6615,21.6615,21.646,21.6537,465400.0
2010-07-02 14:25:00,27.94,27.95,27.94,27.95,163900.0,21.6537,21.6615,21.6537,21.6615,163900.0
2010-07-02 14:30:00,27.96,27.97,27.92,27.93,88800.0,21.6692,21.677,21.6382,21.646,88800.0
2010-07-02 14:35:00,27.94,27.98,27.93,27.97,97400.0,21.6537,21.6847,21.646,21.677,97400.0
2010-07-02 14:40:00,27.97,27.98,27.96,27.97,34600.0,21.677,21.6847,21.6692,21.677,34600.0
2010-07-02 14:45:00,27.97,27.98,27.96,27.96,56100.0,21.677,21.6847,21.6692,21.6692,56100.0
2010-07-02 14:50:00,27.96,27.97,27.93,27.97,34100.0,21.6692,21.677,21.646,21.677,34100.0
2010-07-02 14:55:00,27.98,27.99,27.97,27.99,33600.0,21.6847,21.6925,21.677,21.6925,33600.0
2010-07-02 15:00:00,27.99,28.02,27.98,28.02,60200.0,21.6925,21.7157,21.6847,21.7157,60200.0
2010-07-02 15:05:00,28.02,28.06,28.01,28.06,162900.0,21.7157,21.7467,21.708,21.7467,162900.0
2010-07-02 15:10:00,28.07,28.07,28.04,28.05,111600.0,21.7545,21.7545,21.7312,21.739,111600.0
2010-07-02 15:15:00,28.06,28.06,28.03,28.06,40500.0,21.7467,21.7467,21.7235,21.7467,40500.0
2010-07-02 15:20:00,28.06,28.08,28.05,28.08,91300.0,21.7467,21.7622,21.739,21.7622,91300.0
2010-07-02 15:25:00,28.07,28.13,28.07,28.11,100400.0,21.7545,21.801,21.7545,21.7855,100400.0
2010-07-02 15:30:00,28.11,28.11,28.1,28.1,83500.0,21.7855,21.7855,21.7777,21.7777,83500.0
2010-07-02 15:35:00,28.11,28.17,28.1,28.17,142600.0,21.7855,21.832,21.7777,21.832,142600.0
2010-07-02 15:40:00,28.18,28.18,28.14,28.15,113800.0,21.8397,21.8397,21.8087,21.8165,113800.0
2010-07-02 15:45:00,28.16,28.22,28.16,28.18,236500.0,21.8242,21.8707,21.8242,21.8397,236500.0
2010-07-02 15:50:00,28.19,28.19,28.13,28.14,251100.0,21.8475,21.8475,21.801,21.8087,251100.0
2010-07-02 15:55:00,28.14,28.15,28.01,28.01,529400.0,21.8087,21.8165,21.708,21.708,529400.0
2010-07-06 09:30:00,28.22,28.28,28.16,28.19,691000.0,21.8707,21.9172,21.8242,21.8475,691000.0
2010-07-06 09:35:00,28.18,28.18,28.14,28.14,64400.0,21.8397,21.8397,21.8087,21.8087,64400.0
2010-07-06 09:40:00,28.13,28.2,28.13,28.16,323000.0,21.801,21.8552,21.801,21.8242,323000.0
2010-07-06 09:45:00,28.16,28.19,28.15,28.18,29800.0,21.8242,21.8475,21.8165,21.8397,29800.0
2010-07-06 09:50:00,28.19,28.24,28.18,28.23,520600.0,21.8475,21.8862,21.8397,21.8785,520600.0
2010-07-06 09:55:00,28.23,28.25,28.2,28.22,349200.0,21.8785,21.894,21.8552,21.8707,349200.0
2010-07-06 10:00:00,28.23,28.27,28.16,28.24,174000.0,21.8785,21.9095,21.8242,21.8862,174000.0
2010-07-06 10:05:00,28.25,28.25,28.22,28.23,93100.0,21.894,21.894,21.8707,21.8785,93100.0
2010-07-06 10:10:00,28.24,28.3,28.24,28.29,51300.0,21.8862,21.9327,21.8862,21.925,51300.0
2010-07-06 10:15:00,28.29,28.32,28.29,28.31,296200.0,21.925,21.9482,21.925,21.9405,296200.0
2010-07-06 10:20:00,28.31,28.31,28.28,28.28,108500.0,21.9405,21.9405,21.9172,21.9172,108500.0
2010-07-06 10:25:00,28.28,28.32,28.28,28.3,58000.0,21.9172,21.9482,21.9172,21.9327,58000.0
2010-07-06 10:30:00,28.3,28.32,28.28,28.32,159100.0,21.9327,21.9482,21.9172,21.9482,159100.0
2010-07-06 10:35:00,28.33,28.36,28.32,28.36,25400.0,21.956,21.9792,21.9482,21.9792,25400.0
2010-07-06 10:40:00,28.37,28.38,28.36,28.37,66900.0,21.987,21.9947,21.9792,21.987,66900.0
2010-07-06 10:45:00,28.38,28.39,28.37,28.38,20500.0,21.9947,22.0025,21.987,21.9947,20500.0
2010-07-06 10:50:00,28.37,28.37,28.35,28.36,10700.0,21.987,21.987,21.9715,21.9792,10700.0
2010-07-06 10:55:00,28.37,28.37,28.35,28.35,21300.0,21.987,21.987,21.9715,21.9715,21300.0
2010-07-06 11:00:00,28.34,28.38,28.34,28.37,166900.0,21.9637,21.9947,21.9637,21.987,166900.0
2010-07-06 11:05:00,28.37,28.37,28.34,28.35,83900.0,21.987,21.987,21.9637,21.9715,83900.0
2010-07-06 11:10:00,28.35,28.35,28.34,28.34,35800.0,21.9715,21.9715,21.9637,21.9637,35800.0
2010-07-06 11:15:00,28.33,28.35,28.33,28.33,25700.0,21.956,21.9715,21.956,21.956,25700.0
2010-07-06 11:20:00,28.33,28.33,28.31,28.31,122500.0,21.956,21.956,21.9405,21.9405,122500.0
2010-07-06 11:25:00,28.31,28.32,28.29,28.3,136800.0,21.9405,21.9482,21.925,21.9327,136800.0
2010-07-06 11:30:00,28.3,28.32,28.29,28.32,65200.0,21.9327,21.9482,21.925,21.9482,65200.0
2010-07-06 11:35:00,28.31,28.33,28.3,28.3,23200.0,21.9405,21.956,21.9327,21.9327,23200.0
2010-07-06 11:40:00,28.3,28.32,28.29,28.32,22000.0,21.9327,21.9482,21.925,21.9482,22000.0
2010-07-06 11:45:00,28.31,28.32,28.3,28.32,11800.0,21.9405,21.9482,21.9327,21.9482,11800.0
2010-07-06 11:50:00,28.32,28.32,28.3,28.3,16000.0,21.9482,21.9482,21.9327,21.9327,16000.0
2010-07-06 11:55:00,28.3,28.32,28.3,28.31,6900.0,21.9327,21.9482,21.9327,21.9405,6900.0
2010-07-06 12:00:00,28.3,28.32,28.3,28.32,15200.0,21.9327,21.9482,21.9327,21.9482,15200.0
2010-07-06 12:05:00,28.33,28.35,28.32,28.35,136900.0,21.956,21.9715,21.9482,21.9715,136900.0
2010-07-06 12:10:00,28.35,28.35,28.31,28.31,34800.0,21.9715,21.9715,21.9405,21.9405,34800.0
2010-07-06 12:15:00,28.31,28.32,28.29,28.3,74900.0,21.9405,21.9482,21.925,21.9327,74900.0
2010-07-06 12:20:00,28.3,28.31,28.27,28.28,43100.0,21.9327,21.9405,21.9095,21.9172,43100.0
2010-07-06 12:25:00,28.26,28.26,28.23,28.25,93100.0,21.9017,21.9017,21.8785,21.894,93100.0
2010-07-06 12:30:00,28.25,28.25,28.24,28.25,26600.0,21.894,21.894,21.8862,21.894,26600.0
2010-07-06 12:35:00,28.25,28.27,28.24,28.27,15200.0,21.894,21.9095,21.8862,21.9095,15200.0
2010-07-06 12:40:00,28.27,28.27,28.21,28.21,19800.0,21.9095,21.9095,21.863,21.863,19800.0
2010-07-06 12:45:00,28.21,28.24,28.2,28.2,28900.0,21.863,21.8862,21.8552,21.8552,28900.0
2010-07-06 12:50:00,28.19,28.21,28.19,28.21,10500.0,21.8475,21.863,21.8475,21.863,10500.0
2010-07-06 12:55:00,28.21,28.21,28.16,28.17,48200.0,21.863,21.863,21.8242,21.832,48200.0
2010-07-06 13:00:00,28.17,28.2,28.17,28.18,98900.0,21.832,21.8552,21.832,21.8397,98900.0
2010-07-06 13:05:00,28.19,28.23,28.18,28.21,13200.0,21.8475,21.8785,21.8397,21.863,13200.0
2010-07-06 13:10:00,28.21,28.22,28.18,28.18,67100.0,21.863,21.8707,21.8397,21.8397,67100.0
2010-07-06 13:15:00,28.19,28.19,28.14,28.16,22100.0,21.8475,21.8475,21.8087,21.8242,22100.0
2010-07-06 13:20:00,28.16,28.22,28.16,28.22,269100.0,21.8242,21.8707,21.8242,21.8707,269100.0
2010-07-06 13:25:00,28.21,28.25,28.18,28.25,155700.0,21.863,21.894,21.8397,21.894,155700.0
2010-07-06 13:30:00,28.24,28.24,28.21,28.23,76600.0,21.8862,21.8862,21.863,21.8785,76600.0
2010-07-06 13:35:00,28.22,28.22,28.19,28.19,162600.0,21.8707,21.8707,21.8475,21.8475,162600.0
2010-07-06 13:40:00,28.19,28.21,28.15,28.15,138200.0,21.8475,21.863,21.8165,21.8165,138200.0
2010-07-06 13:45:00,28.15,28.16,28.12,28.13,75300.0,21.8165,21.8242,21.7932,21.801,75300.0
2010-07-06 13:50:00,28.14,28.16,28.09,28.09,379800.0,21.8087,21.8242,21.77,21.77,379800.0
2010-07-06 13:55:00,28.09,28.1,28.08,28.1,263600.0,21.77,21.7777,21.7622,21.7777,263600.0
2010-07-06 14:00:00,28.1,28.13,28.09,28.13,18800.0,21.7777,21.801,21.77,21.801,18800.0
2010-07-06 14:05:00,28.12,28.12,28.06,28.07,85000.0,21.7932,21.7932,21.7467,21.7545,85000.0
2010-07-06 14:10:00,28.07,28.08,28.03,28.04,107500.0,21.7545,21.7622,21.7235,21.7312,107500.0
2010-07-06 14:15:00,28.05,28.1,28.05,28.07,115600.0,21.739,21.7777,21.739,21.7545,115600.0
2010-07-06 14:20:00,28.07,28.12,28.07,28.12,42200.0,21.7545,21.7932,21.7545,21.7932,42200.0
2010-07-06 14:25:00,28.12,28.17,28.12,28.16,10300.0,21.7932,21.832,21.7932,21.8242,10300.0
2010-07-06 14:30:00,28.16,28.16,28.14,28.15,20900.0,21.8242,21.8242,21.8087,21.8165,20900.0
2010-07-06 14:35:00,28.15,28.17,28.15,28.15,21100.0,21.8165,21.832,21.8165,21.8165,21100.0
2010-07-06 14:40:00,28.16,28.16,28.12,28.12,43700.0,21.8242,21.8242,21.7932,21.7932,43700.0
2010-07-06 14:45:00,28.12,28.13,28.1,28.11,21700.0,21.7932,21.801,21.7777,21.7855,21700.0
2010-07-06 14:50:00,28.11,28.15,28.11,28.15,189300.0,21.7855,21.8165,21.7855,21.8165,189300.0
2010-07-06 14:55:00,28.14,28.14,28.07,28.07,38300.0,21.8087,21.8087,21.7545,21.7545,38300.0
2010-07-06 15:00:00,28.06,28.09,28.05,28.06,138600.0,21.7467,21.77,21.739,21.7467,138600.0
2010-07-06 15:05:00,28.06,28.06,28.0,28.02,66500.0,21.7467,21.7467,21.7002,21.7157,66500.0
2010-07-06 15:10:00,28.02,28.04,27.97,28.04,382300.0,21.7157,21.7312,21.677,21.7312,382300.0
2010-07-06 15:15:00,28.05,28.08,28.0,28.0,335700.0,21.739,21.7622,21.7002,21.7002,335700.0
2010-07-06 15:20:00,28.0,28.0,27.94,27.95,151500.0,21.7002,21.7002,21.6537,21.6615,151500.0
2010-07-06 15:25:00,27.95,28.01,27.95,28.0,103500.0,21.6615,21.708,21.6615,21.7002,103500.0
2010-07-06 15:30:00,28.01,28.04,27.99,28.03,56700.0,21.708,21.7312,21.6925,21.7235,56700.0
2010-07-06 15:35:00,28.04,28.05,28.02,28.03,110300.0,21.7312,21.739,21.7157,21.7235,110300.0
2010-07-06 15:40:00,28.02,28.12,28.02,28.1,109500.0,21.7157,21.7932,21.7157,21.7777,109500.0
2010-07-06 15:45:00,28.1,28.14,28.06,28.07,236000.0,21.7777,21.8087,21.7467,21.7545,236000.0
2010-07-06 15:50:00,28.07,28.1,28.05,28.06,206300.0,21.7545,21.7777,21.739,21.7467,206300.0
2010-07-06 15:55:00,28.05,28.17,28.05,28.17,477100.0,21.739,21.832,21.739,21.832,477100.0
2010-07-07 09:30:00,28.2,28.28,28.12,28.15,115300.0,21.8552,21.9172,21.7932,21.8165,115300.0
2010-07-07 09:35:00,28.14,28.14,28.1,28.12,69100.0,21.8087,21.8087,21.7777,21.7932,69100.0
2010-07-07 09:40:00,28.12,28.12,28.06,28.08,13900.0,21.7932,21.7932,21.7467,21.7622,13900.0
2010-07-07 09:45:00,28.08,28.09,28.07,28.08,329900.0,21.7622,21.77,21.7545,21.7622,329900.0
2010-07-07 09:50:00,28.08,28.11,28.08,28.1,30900.0,21.7622,21.7855,21.7622,21.7777,30900.0
2010-07-07 09:55:00,28.1,28.12,28.09,28.11,65800.0,21.7777,21.7932,21.77,21.7855,65800.0
2010-07-07 10:00:00,28.11,28.22,28.11,28.22,245300.0,21.7855,21.8707,21.7855,21.8707,245300.0
2010-07-07 10:05:00,28.22,28.24,28.2,28.21,113700.0,21.8707,21.8862,21.8552,21.863,113700.0
2010-07-07 10:10:00,28.22,28.25,28.21,28.23,226200.0,21.8707,21.894,21.863,21.8785,226200.0
2010-07-07 10:15:00,28.23,28.24,28.22,28.23,103500.0,21.8785,21.8862,21.8707,21.8785,103500.0
2010-07-07 10:20:00,28.24,28.25,28.23,28.24,74100.0,21.8862,21.894,21.8785,21.8862,74100.0
2010-07-07 10:25:00,28.23,28.25,28.22,28.24,67800.0,21.8785,21.894,21.8707,21.8862,67800.0
2010-07-07 10:30:00,28.25,28.3,28.24,28.3,87800.0,21.894,21.9327,21.8862,21.9327,87800.0
2010-07-07 10:35:00,28.3,28.32,28.3,28.3,103200.0,21.9327,21.9482,21.9327,21.9327,103200.0
2010-07-07 10:40:00,28.3,28.32,28.26,28.26,40800.0,21.9327,21.9482,21.9017,21.9017,40800.0
2010-07-07 10:45:00,28.26,28.32,28.25,28.32,69300.0,21.9017,21.9482,21.894,21.9482,69300.0
2010-07-07 10:50:00,28.33,28.37,28.31,28.36,97200.0,21.956,21.987,21.9405,21.9792,97200.0
2010-07-07 10:55:00,28.36,28.36,28.33,28.36,180300.0,21.9792,21.9792,21.956,21.9792,180300.0
2010-07-07 11:00:00,28.36,28.36,28.33,28.34,87100.0,21.9792,21.9792,21.956,21.9637,87100.0
2010-07-07 11:05:00,28.34,28.34,28.33,28.33,16300.0,21.9637,21.9637,21.956,21.956,16300.0
2010-07-07 11:10:00,28.33,28.35,28.33,28.34,87600.0,21.956,21.9715,21.956,21.9637,87600.0
2010-07-07 11:15:00,28.34,28.34,28.32,28.33,42900.0,21.9637,21.9637,21.9482,21.956,42900.0
2010-07-07 11:20:00,28.32,28.34,28.31,28.34,54100.0,21.9482,21.9637,21.9405,21.9637,54100.0
2010-07-07 11:25:00,28.35,28.36,28.33,28.34,23400.0,21.9715,21.9792,21.956,21.9637,23400.0
2010-07-07 11:30:00,28.35,28.37,28.33,28.37,73700.0,21.9715,21.987,21.956,21.987,73700.0
2010-07-07 11:35:00,28.37,28.4,28.37,28.4,125500.0,21.987,22.0102,21.987,22.0102,125500.0
2010-07-07 11:40:00,28.39,28.39,28.35,28.35,23000.0,22.0025,22.0025,21.9715,21.9715,23000.0
2010-07-07 11:45:00,28.34,28.35,28.32,28.33,60700.0,21.9637,21.9715,21.9482,21.956,60700.0
2010-07-07 11:50:00,28.32,28.34,28.3,28.31,53900.0,21.9482,21.9637,21.9327,21.9405,53900.0
2010-07-07 11:55:00,28.31,28.33,28.3,28.32,83400.0,21.9405,21.956,21.9327,21.9482,83400.0
2010-07-07 12:00:00,28.33,28.36,28.32,28.36,38400.0,21.956,21.9792,21.9482,21.9792,38400.0
2010-07-07 12:05:00,28.35,28.36,28.33,28.34,26700.0,21.9715,21.9792,21.956,21.9637,26700.0
2010-07-07 12:10:00,28.34,28.36,28.34,28.35,10700.0,21.9637,21.9792,21.9637,21.9715,10700.0
2010-07-07 12:15:00,28.34,28.36,28.33,28.33,36500.0,21.9637,21.9792,21.956,21.956,36500.0
2010-07-07 12:20:00,28.31,28.33,28.31,28.32,19900.0,21.9405,21.956,21.9405,21.9482,19900.0
2010-07-07 12:25:00,28.32,28.34,28.32,28.34,46300.0,21.9482,21.9637,21.9482,21.9637,46300.0
2010-07-07 12:30:00,28.34,28.36,28.34,28.35,13400.0,21.9637,21.9792,21.9637,21.9715,13400.0
2010-07-07 12:35:00,28.34,28.36,28.34,28.35,33200.0,21.9637,21.9792,21.9637,21.9715,33200.0
2010-07-07 12:40:00,28.35,28.36,28.33,28.36,170700.0,21.9715,21.9792,21.956,21.9792,170700.0
2010-07-07 12:45:00,28.36,28.38,28.36,28.38,38100.0,21.9792,21.9947,21.9792,21.9947,38100.0
2010-07-07 12:50:00,28.37,28.4,28.37,28.4,30900.0,21.987,22.0102,21.987,22.0102,30900.0
2010-07-07 12:55:00,28.4,28.4,28.39,28.39,35100.0,22.0102,22.0102,22.0025,22.0025,35100.0
2010-07-07 13:00:00,28.39,28.41,28.38,28.4,28300.0,22.0025,22.018,21.9947,22.0102,28300.0
2010-07-07 13:05:00,28.4,28.4,28.39,28.4,18900.0,22.0102,22.0102,22.0025,22.0102,18900.0
2010-07-07 13:10:00,28.4,28.47,28.39,28.47,103000.0,22.0102,22.0645,22.0025,22.0645,103000.0
2010-07-07 13:15:00,28.47,28.51,28.47,28.5,165100.0,22.0645,22.0955,22.0645,22.0877,165100.0
2010-07-07 13:20:00,28.49,28.5,28.47,28.47,46800.0,22.08,22.0877,22.0645,22.0645,46800.0
2010-07-07 13:25:00,28.47,28.5,28.47,28.49,28000.0,22.0645,22.0877,22.0645,22.08,28000.0
2010-07-07 13:30:00,28.49,28.49,28.46,28.46,29900.0,22.08,22.08,22.0567,22.0567,29900.0
2010-07-07 13:35:00,28.46,28.47,28.45,28.47,19700.0,22.0567,22.0645,22.049,22.0645,19700.0
2010-07-07 13:40:00,28.46,28.47,28.44,28.46,28400.0,22.0567,22.0645,22.0412,22.0567,28400.0
2010-07-07 13:45:00,28.46,28.5,28.46,28.49,101500.0,22.0567,22.0877,22.0567,22.08,101500.0
2010-07-07 13:50:00,28.48,28.5,28.47,28.49,85100.0,22.0722,22.0877,22.0645,22.08,85100.0
2010-07-07 13:55:00,28.5,28.51,28.48,28.51,84100.0,22.0877,22.0955,22.0722,22.0955,84100.0
2010-07-07 14:00:00,28.51,28.53,28.5,28.51,93100.0,22.0955,22.111,22.0877,22.0955,93100.0
2010-07-07 14:05:00,28.51,28.52,28.5,28.51,39700.0,22.0955,22.1032,22.0877,22.0955,39700.0
2010-07-07 14:10:00,28.51,28.53,28.49,28.51,124200.0,22.0955,22.111,22.08,22.0955,124200.0
2010-07-07 14:15:00,28.51,28.51,28.49,28.5,26600.0,22.0955,22.0955,22.08,22.0877,26600.0
2010-07-07 14:20:00,28.5,28.5,28.47,28.48,58000.0,22.0877,22.0877,22.0645,22.0722,58000.0
2010-07-07 14:25:00,28.48,28.5,28.47,28.49,52700.0,22.0722,22.0877,22.0645,22.08,52700.0
2010-07-07 14:30:00,28.49,28.5,28.48,28.48,29500.0,22.08,22.0877,22.0722,22.0722,29500.0
2010-07-07 14:35:00,28.48,28.51,28.48,28.49,53400.0,22.0722,22.0955,22.0722,22.08,53400.0
2010-07-07 14:40:00,28.48,28.52,28.48,28.51,45800.0,22.0722,22.1032,22.0722,22.0955,45800.0
2010-07-07 14:45:00,28.51,28.52,28.5,28.5,28300.0,22.0955,22.1032,22.0877,22.0877,28300.0
2010-07-07 14:50:00,28.5,28.53,28.5,28.52,54600.0,22.0877,22.111,22.0877,22.1032,54600.0
2010-07-07 14:55:00,28.53,28.55,28.51,28.55,147800.0,22.111,22.1265,22.0955,22.1265,147800.0
2010-07-07 15:00:00,28.55,28.56,28.51,28.51,62100.0,22.1265,22.1342,22.0955,22.0955,62100.0
2010-07-07 15:05:00,28.5,28.52,28.49,28.51,112700.0,22.0877,22.1032,22.08,22.0955,112700.0
2010-07-07 15:10:00,28.51,28.58,28.51,28.58,49800.0,22.0955,22.1497,22.0955,22.1497,49800.0
2010-07-07 15:15:00,28.58,28.59,28.56,28.57,101000.0,22.1497,22.1575,22.1342,22.142,101000.0
2010-07-07 15:20:00,28.57,28.62,28.56,28.6,132300.0,22.142,22.1807,22.1342,22.1652,132300.0
2010-07-07 15:25:00,28.59,28.6,28.58,28.59,192200.0,22.1575,22.1652,22.1497,22.1575,192200.0
2010-07-07 15:30:00,28.6,28.63,28.59,28.62,135900.0,22.1652,22.1885,22.1575,22.1807,135900.0
2010-07-07 15:35:00,28.62,28.65,28.62,28.64,115600.0,22.1807,22.204,22.1807,22.1962,115600.0
2010-07-07 15:40:00,28.63,28.67,28.61,28.67,183400.0,22.1885,22.2195,22.173,22.2195,183400.0
2010-07-07 15:45:00,28.66,28.68,28.65,28.68,517500.0,22.2117,22.2272,22.204,22.2272,517500.0
2010-07-07 15:50:00,28.68,28.72,28.67,28.72,600600.0,22.2272,22.2582,22.2195,22.2582,600600.0
2010-07-07 15:55:00,28.73,28.75,28.71,28.71,1467200.0,22.266,22.2815,22.2505,22.2505,1467200.0
2010-07-08 09:30:00,28.82,29.02,28.78,28.84,411100.0,22.3357,22.4907,22.3047,22.3512,411100.0
2010-07-08 09:35:00,28.84,28.99,28.83,28.97,422200.0,22.3512,22.4675,22.3435,22.452,422200.0
2010-07-08 09:40:00,28.96,28.96,28.91,28.92,176600.0,22.4442,22.4442,22.4055,22.4132,176600.0
2010-07-08 09:45:00,28.92,28.93,28.86,28.87,108700.0,22.4132,22.421,22.3667,22.3745,108700.0
2010-07-08 09:50:00,28.87,28.87,28.81,28.82,88200.0,22.3745,22.3745,22.328,22.3357,88200.0
2010-07-08 09:55:00,28.83,28.87,28.81,28.87,95300.0,22.3435,22.3745,22.328,22.3745,95300.0
2010-07-08 10:00:00,28.89,28.9,28.88,28.88,182700.0,22.39,22.3977,22.3822,22.3822,182700.0
2010-07-08 10:05:00,28.88,28.88,28.85,28.85,154600.0,22.3822,22.3822,22.359,22.359,154600.0
2010-07-08 10:10:00,28.86,28.89,28.84,28.88,66700.0,22.3667,22.39,22.3512,22.3822,66700.0
2010-07-08 10:15:00,28.89,28.9,28.87,28.87,27900.0,22.39,22.3977,22.3745,22.3745,27900.0
2010-07-08 10:20:00,28.88,28.89,28.87,28.87,67100.0,22.3822,22.39,22.3745,22.3745,67100.0
2010-07-08 10:25:00,28.88,28.89,28.86,28.89,50200.0,22.3822,22.39,22.3667,22.39,50200.0
2010-07-08 10:30:00,28.89,28.93,28.88,28.92,70900.0,22.39,22.421,22.3822,22.4132,70900.0
2010-07-08 10:35:00,28.93,28.93,28.88,28.89,38400.0,22.421,22.421,22.3822,22.39,38400.0
2010-07-08 10:40:00,28.89,28.9,28.85,28.85,50400.0,22.39,22.3977,22.359,22.359,50400.0
2010-07-08 10:45:00,28.85,28.87,28.83,28.87,93200.0,22.359,22.3745,22.3435,22.3745,93200.0
2010-07-08 10:50:00,28.87,28.87,28.84,28.86,177500.0,22.3745,22.3745,22.3512,22.3667,177500.0
2010-07-08 10:55:00,28.86,28.87,28.86,28.87,34700.0,22.3667,22.3745,22.3667,22.3745,34700.0
2010-07-08 11:00:00,28.87,28.87,28.83,28.84,52300.0,22.3745,22.3745,22.3435,22.3512,52300.0
2010-07-08 11:05:00,28.84,28.85,28.82,28.84,56200.0,22.3512,22.359,22.3357,22.3512,56200.0
2010-07-08 11:10:00,28.84,28.84,28.83,28.83,33400.0,22.3512,22.3512,22.3435,22.3435,33400.0
2010-07-08 11:15:00,28.83,28.86,28.82,28.85,15700.0,22.3435,22.3667,22.3357,22.359,15700.0
2010-07-08 11:20:00,28.85,28.86,28.83,28.85,15700.0,22.359,22.3667,22.3435,22.359,15700.0
2010-07-08 11:25:00,28.85,28.86,28.81,28.81,38200.0,22.359,22.3667,22.328,22.328,38200.0
2010-07-08 11:30:00,28.81,28.82,28.81,28.81,92400.0,22.328,22.3357,22.328,22.328,92400.0
2010-07-08 11:35:00,28.82,28.84,28.82,28.83,27600.0,22.3357,22.3512,22.3357,22.3435,27600.0
2010-07-08 11:40:00,28.82,28.83,28.79,28.79,57300.0,22.3357,22.3435,22.3125,22.3125,57300.0
2010-07-08 11:45:00,28.78,28.82,28.78,28.82,81300.0,22.3047,22.3357,22.3047,22.3357,81300.0
2010-07-08 11:50:00,28.81,28.81,28.79,28.8,35600.0,22.328,22.328,22.3125,22.3202,35600.0
2010-07-08 11:55:00,28.81,28.82,28.81,28.81,16600.0,22.328,22.3357,22.328,22.328,16600.0
2010-07-08 12:00:00,28.81,28.81,28.79,28.8,18100.0,22.328,22.328,22.3125,22.3202,18100.0
2010-07-08 12:05:00,28.8,28.82,28.8,28.81,73900.0,22.3202,22.3357,22.3202,22.328,73900.0
2010-07-08 12:10:00,28.82,28.82,28.8,28.8,8300.0,22.3357,22.3357,22.3202,22.3202,8300.0
2010-07-08 12:15:00,28.79,28.83,28.79,28.83,32900.0,22.3125,22.3435,22.3125,22.3435,32900.0
2010-07-08 12:20:00,28.82,28.83,28.81,28.81,27400.0,22.3357,22.3435,22.328,22.328,27400.0
2010-07-08 12:25:00,28.81,28.83,28.81,28.81,6300.0,22.328,22.3435,22.328,22.328,6300.0
2010-07-08 12:30:00,28.81,28.81,28.79,28.8,2300.0,22.328,22.328,22.3125,22.3202,2300.0
2010-07-08 12:35:00,28.79,28.82,28.79,28.8,68700.0,22.3125,22.3357,22.3125,22.3202,68700.0
2010-07-08 12:40:00,28.8,28.8,28.79,28.8,33700.0,22.3202,22.3202,22.3125,22.3202,33700.0
2010-07-08 12:45:00,28.81,28.82,28.81,28.81,28200.0,22.328,22.3357,22.328,22.328,28200.0
2010-07-08 12:50:00,28.82,28.83,28.81,28.82,72900.0,22.3357,22.3435,22.328,22.3357,72900.0
2010-07-08 12:55:00,28.82,28.83,28.81,28.83,5800.0,22.3357,22.3435,22.328,22.3435,5800.0
2010-07-08 13:00:00,28.83,28.84,28.82,28.84,15400.0,22.3435,22.3512,22.3357,22.3512,15400.0
2010-07-08 13:05:00,28.84,28.85,28.84,28.85,31100.0,22.3512,22.359,22.3512,22.359,31100.0
2010-07-08 13:10:00,28.85,28.86,28.84,28.84,10200.0,22.359,22.3667,22.3512,22.3512,10200.0
2010-07-08 13:15:00,28.84,28.87,28.84,28.86,30600.0,22.3512,22.3745,22.3512,22.3667,30600.0
2010-07-08 13:20:00,28.86,28.88,28.85,28.86,87100.0,22.3667,22.3822,22.359,22.3667,87100.0
2010-07-08 13:25:00,28.86,28.86,28.82,28.83,41100.0,22.3667,22.3667,22.3357,22.3435,41100.0
2010-07-08 13:30:00,28.83,28.85,28.83,28.83,13500.0,22.3435,22.359,22.3435,22.3435,13500.0
2010-07-08 13:35:00,28.83,28.86,28.83,28.83,19100.0,22.3435,22.3667,22.3435,22.3435,19100.0
2010-07-08 13:40:00,28.83,28.86,28.82,28.86,33100.0,22.3435,22.3667,22.3357,22.3667,33100.0
2010-07-08 13:45:00,28.86,28.87,28.84,28.86,29200.0,22.3667,22.3745,22.3512,22.3667,29200.0
2010-07-08 13:50:00,28.86,28.87,28.84,28.84,67200.0,22.3667,22.3745,22.3512,22.3512,67200.0
2010-07-08 13:55:00,28.84,28.84,28.82,28.84,31700.0,22.3512,22.3512,22.3357,22.3512,31700.0
2010-07-08 14:00:00,28.83,28.86,28.83,28.85,57300.0,22.3435,22.3667,22.3435,22.359,57300.0
2010-07-08 14:05:00,28.85,28.86,28.83,28.84,131100.0,22.359,22.3667,22.3435,22.3512,131100.0
2010-07-08 14:10:00,28.83,28.83,28.8,28.81,29300.0,22.3435,22.3435,22.3202,22.328,29300.0
2010-07-08 14:15:00,28.8,28.8,28.76,28.77,142700.0,22.3202,22.3202,22.2892,22.297,142700.0
2010-07-08 14:20:00,28.78,28.78,28.76,28.77,16600.0,22.3047,22.3047,22.2892,22.297,16600.0
2010-07-08 14:25:00,28.77,28.81,28.77,28.8,88300.0,22.297,22.328,22.297,22.3202,88300.0
2010-07-08 14:30:00,28.8,28.83,28.8,28.8,12600.0,22.3202,22.3435,22.3202,22.3202,12600.0
2010-07-08 14:35:00,28.81,28.81,28.79,28.81,31500.0,22.328,22.328,22.3125,22.328,31500.0
2010-07-08 14:40:00,28.81,28.85,28.8,28.85,45600.0,22.328,22.359,22.3202,22.359,45600.0
2010-07-08 14:45:00,28.84,28.86,28.83,28.86,10700.0,22.3512,22.3667,22.3435,22.3667,10700.0
2010-07-08 14:50:00,28.86,28.87,28.84,28.86,191400.0,22.3667,22.3745,22.3512,22.3667,191400.0
2010-07-08 14:55:00,28.86,28.89,28.86,28.88,103900.0,22.3667,22.39,22.3667,22.3822,103900.0
2010-07-08 15:00:00,28.87,28.88,28.84,28.86,94000.0,22.3745,22.3822,22.3512,22.3667,94000.0
2010-07-08 15:05:00,28.85,28.86,28.84,28.85,45400.0,22.359,22.3667,22.3512,22.359,45400.0
2010-07-08 15:10:00,28.84,28.86,28.84,28.85,31800.0,22.3512,22.3667,22.3512,22.359,31800.0
2010-07-08 15:15:00,28.85,28.89,28.85,28.89,35100.0,22.359,22.39,22.359,22.39,35100.0
2010-07-08 15:20:00,28.89,28.91,28.88,28.91,54300.0,22.39,22.4055,22.3822,22.4055,54300.0
2010-07-08 15:25:00,28.91,28.93,28.85,28.92,141600.0,22.4055,22.421,22.359,22.4132,141600.0
2010-07-08 15:30:00,28.92,28.94,28.91,28.92,87600.0,22.4132,22.4287,22.4055,22.4132,87600.0
2010-07-08 15:35:00,28.92,28.94,28.91,28.94,137000.0,22.4132,22.4287,22.4055,22.4287,137000.0
2010-07-08 15:40:00,28.94,29.03,28.94,28.98,412100.0,22.4287,22.4985,22.4287,22.4597,412100.0
2010-07-08 15:45:00,28.99,29.0,28.92,28.93,183400.0,22.4675,22.4752,22.4132,22.421,183400.0
2010-07-08 15:50:00,28.93,28.96,28.91,28.91,556300.0,22.421,22.4442,22.4055,22.4055,556300.0
2010-07-08 15:55:00,28.92,28.98,28.91,28.97,569500.0,22.4132,22.4597,22.4055,22.452,569500.0
2010-07-09 09:30:00,29.02,29.02,28.91,28.94,88700.0,22.4907,22.4907,22.4055,22.4287,88700.0
2010-07-09 09:35:00,28.93,28.93,28.89,28.9,27500.0,22.421,22.421,22.39,22.3977,27500.0
2010-07-09 09:40:00,28.89,28.93,28.89,28.92,36600.0,22.39,22.421,22.39,22.4132,36600.0
2010-07-09 09:45:00,28.91,28.93,28.89,28.89,100600.0,22.4055,22.421,22.39,22.39,100600.0
2010-07-09 09:50:00,28.89,28.9,28.88,28.89,69500.0,22.39,22.3977,22.3822,22.39,69500.0
2010-07-09 09:55:00,28.89,28.93,28.89,28.91,74600.0,22.39,22.421,22.39,22.4055,74600.0
2010-07-09 10:00:00,28.91,28.96,28.91,28.94,102000.0,22.4055,22.4442,22.4055,22.4287,102000.0
2010-07-09 10:05:00,28.95,28.95,28.91,28.91,19900.0,22.4365,22.4365,22.4055,22.4055,19900.0
2010-07-09 10:10:00,28.92,28.95,28.91,28.94,63600.0,22.4132,22.4365,22.4055,22.4287,63600.0
2010-07-09 10:15:00,28.93,28.96,28.93,28.96,22700.0,22.421,22.4442,22.421,22.4442,22700.0
2010-07-09 10:20:00,28.95,28.97,28.93,28.97,71400.0,22.4365,22.452,22.421,22.452,71400.0
2010-07-09 10:25:00,28.97,28.98,28.91,28.91,47700.0,22.452,22.4597,22.4055,22.4055,47700.0
2010-07-09 10:30:00,28.91,28.93,28.89,28.93,79700.0,22.4055,22.421,22.39,22.421,79700.0
2010-07-09 10:35:00,28.93,28.96,28.92,28.95,96100.0,22.421,22.4442,22.4132,22.4365,96100.0
2010-07-09 10:40:00,28.97,28.97,28.92,28.92,82500.0,22.452,22.452,22.4132,22.4132,82500.0
2010-07-09 10:45:00,28.93,28.93,28.91,28.92,114100.0,22.421,22.421,22.4055,22.4132,114100.0
2010-07-09 10:50:00,28.93,28.96,28.92,28.96,14600.0,22.421,22.4442,22.4132,22.4442,14600.0
2010-07-09 10:55:00,28.95,28.96,28.92,28.92,191800.0,22.4365,22.4442,22.4132,22.4132,191800.0
2010-07-09 11:00:00,28.92,28.92,28.91,28.92,124200.0,22.4132,22.4132,22.4055,22.4132,124200.0
2010-07-09 11:05:00,28.93,28.93,28.91,28.91,63000.0,22.421,22.421,22.4055,22.4055,63000.0
2010-07-09 11:10:00,28.91,28.92,28.9,28.9,51400.0,22.4055,22.4132,22.3977,22.3977,51400.0
2010-07-09 11:15:00,28.89,28.92,28.89,28.91,10900.0,22.39,22.4132,22.39,22.4055,10900.0
2010-07-09 11:20:00,28.92,28.92,28.91,28.91,8800.0,22.4132,22.4132,22.4055,22.4055,8800.0
2010-07-09 11:25:00,28.91,28.91,28.9,28.91,13900.0,22.4055,22.4055,22.3977,22.4055,13900.0
2010-07-09 11:30:00,28.92,28.93,28.91,28.91,151800.0,22.4132,22.421,22.4055,22.4055,151800.0
2010-07-09 11:35:00,28.91,28.93,28.91,28.93,20500.0,22.4055,22.421,22.4055,22.421,20500.0
2010-07-09 11:40:00,28.93,28.95,28.92,28.94,31300.0,22.421,22.4365,22.4132,22.4287,31300.0
2010-07-09 11:45:00,28.94,28.95,28.92,28.93,33400.0,22.4287,22.4365,22.4132,22.421,33400.0
2010-07-09 11:50:00,28.93,28.93,28.92,28.92,14200.0,22.421,22.421,22.4132,22.4132,14200.0
2010-07-09 11:55:00,28.92,28.94,28.91,28.91,26900.0,22.4132,22.4287,22.4055,22.4055,26900.0
2010-07-09 12:00:00,28.91,28.92,28.91,28.91,5700.0,22.4055,22.4132,22.4055,22.4055,5700.0
2010-07-09 12:05:00,28.92,28.94,28.92,28.94,4600.0,22.4132,22.4287,22.4132,22.4287,4600.0
2010-07-09 12:10:00,28.94,28.94,28.92,28.92,5500.0,22.4287,22.4287,22.4132,22.4132,5500.0
2010-07-09 12:15:00,28.92,28.94,28.92,28.93,9300.0,22.4132,22.4287,22.4132,22.421,9300.0
2010-07-09 12:20:00,28.94,28.94,28.93,28.94,6000.0,22.4287,22.4287,22.421,22.4287,6000.0
2010-07-09 12:25:00,28.94,28.95,28.94,28.95,11700.0,22.4287,22.4365,22.4287,22.4365,11700.0
2010-07-09 12:30:00,28.94,28.94,28.92,28.93,24200.0,22.4287,22.4287,22.4132,22.421,24200.0
2010-07-09 12:35:00,28.92,28.93,28.91,28.93,20400.0,22.4132,22.421,22.4055,22.421,20400.0
2010-07-09 12:40:00,28.94,28.95,28.93,28.93,5000.0,22.4287,22.4365,22.421,22.421,5000.0
2010-07-09 12:45:00,28.94,28.95,28.92,28.94,20200.0,22.4287,22.4365,22.4132,22.4287,20200.0
2010-07-09 12:50:00,28.95,28.96,28.94,28.96,18500.0,22.4365,22.4442,22.4287,22.4442,18500.0
2010-07-09 12:55:00,28.96,28.97,28.96,28.97,16900.0,22.4442,22.452,22.4442,22.452,16900.0
2010-07-09 13:00:00,28.96,28.97,28.96,28.96,7900.0,22.4442,22.452,22.4442,22.4442,7900.0
2010-07-09 13:05:00,28.97,28.99,28.97,28.98,21100.0,22.452,22.4675,22.452,22.4597,21100.0
2010-07-09 13:10:00,28.99,28.99,28.94,28.95,24800.0,22.4675,22.4675,22.4287,22.4365,24800.0
2010-07-09 13:15:00,28.96,28.97,28.95,28.95,29600.0,22.4442,22.452,22.4365,22.4365,29600.0
2010-07-09 13:20:00,28.95,28.96,28.94,28.94,16100.0,22.4365,22.4442,22.4287,22.4287,16100.0
2010-07-09 13:25:00,28.94,28.96,28.94,28.96,46300.0,22.4287,22.4442,22.4287,22.4442,46300.0
2010-07-09 13:30:00,28.95,28.96,28.94,28.95,26400.0,22.4365,22.4442,22.4287,22.4365,26400.0
2010-07-09 13:35:00,28.96,28.96,28.94,28.96,94300.0,22.4442,22.4442,22.4287,22.4442,94300.0
2010-07-09 13:40:00,28.95,28.96,28.94,28.95,150500.0,22.4365,22.4442,22.4287,22.4365,150500.0
2010-07-09 13:45:00,28.95,28.95,28.93,28.95,9400.0,22.4365,22.4365,22.421,22.4365,9400.0
2010-07-09 13:50:00,28.95,28.98,28.95,28.97,22500.0,22.4365,22.4597,22.4365,22.452,22500.0
2010-07-09 13:55:00,28.96,28.97,28.95,28.96,4200.0,22.4442,22.452,22.4365,22.4442,4200.0
2010-07-09 14:00:00,28.96,28.97,28.96,28.96,12700.0,22.4442,22.452,22.4442,22.4442,12700.0
2010-07-09 14:05:00,28.97,28.97,28.94,28.94,19400.0,22.452,22.452,22.4287,22.4287,19400.0
2010-07-09 14:10:00,28.93,28.94,28.92,28.93,39500.0,22.421,22.4287,22.4132,22.421,39500.0
2010-07-09 14:15:00,28.92,28.94,28.92,28.94,30400.0,22.4132,22.4287,22.4132,22.4287,30400.0
2010-07-09 14:20:00,28.95,28.95,28.94,28.95,17400.0,22.4365,22.4365,22.4287,22.4365,17400.0
2010-07-09 14:25:00,28.95,28.95,28.94,28.94,10300.0,22.4365,22.4365,22.4287,22.4287,10300.0
2010-07-09 14:30:00,28.94,28.96,28.94,28.94,8500.0,22.4287,22.4442,22.4287,22.4287,8500.0
2010-07-09 14:35:00,28.93,28.94,28.93,28.94,11800.0,22.421,22.4287,22.421,22.4287,11800.0
2010-07-09 14:40:00,28.94,28.97,28.94,28.97,20300.0,22.4287,22.452,22.4287,22.452,20300.0
2010-07-09 14:45:00,28.97,28.98,28.96,28.98,20400.0,22.452,22.4597,22.4442,22.4597,20400.0
2010-07-09 14:50:00,28.97,29.01,28.97,29.0,92200.0,22.452,22.483,22.452,22.4752,92200.0
2010-07-09 14:55:00,29.0,29.03,29.0,29.01,64100.0,22.4752,22.4985,22.4752,22.483,64100.0
2010-07-09 15:00:00,29.01,29.01,29.0,29.0,85400.0,22.483,22.483,22.4752,22.4752,85400.0
2010-07-09 15:05:00,29.01,29.01,28.99,28.99,19300.0,22.483,22.483,22.4675,22.4675,19300.0
2010-07-09 15:10:00,29.0,29.03,29.0,29.02,69400.0,22.4752,22.4985,22.4752,22.4907,69400.0
2010-07-09 15:15:00,29.03,29.03,29.01,29.02,46800.0,22.4985,22.4985,22.483,22.4907,46800.0
2010-07-09 15:20:00,29.02,29.02,29.0,29.01,82200.0,22.4907,22.4907,22.4752,22.483,82200.0
2010-07-09 15:25:00,29.01,29.02,28.96,28.98,95700.0,22.483,22.4907,22.4442,22.4597,95700.0
2010-07-09 15:30:00,28.98,28.99,28.96,28.99,120800.0,22.4597,22.4675,22.4442,22.4675,120800.0
2010-07-09 15:35:00,28.99,29.03,28.99,29.01,133600.0,22.4675,22.4985,22.4675,22.483,133600.0
2010-07-09 15:40:00,29.02,29.04,29.01,29.03,59900.0,22.4907,22.5062,22.483,22.4985,59900.0
2010-07-09 15:45:00,29.03,29.04,29.01,29.02,85500.0,22.4985,22.5062,22.483,22.4907,85500.0
2010-07-09 15:50:00,29.02,29.04,29.01,29.02,160400.0,22.4907,22.5062,22.483,22.4907,160400.0
2010-07-09 15:55:00,29.02,29.04,29.02,29.04,301600.0,22.4907,22.5062,22.4907,22.5062,301600.0
2010-07-12 09:30:00,28.97,29.08,28.88,28.89,44200.0,22.452,22.5372,22.3822,22.39,44200.0
2010-07-12 09:35:00,28.89,28.91,28.87,28.91,273000.0,22.39,22.4055,22.3745,22.4055,273000.0
2010-07-12 09:40:00,28.92,28.93,28.89,28.9,66600.0,22.4132,22.421,22.39,22.3977,66600.0
2010-07-12 09:45:00,28.9,28.95,28.9,28.92,25200.0,22.3977,22.4365,22.3977,22.4132,25200.0
2010-07-12 09:50:00,28.92,28.93,28.92,28.93,99700.0,22.4132,22.421,22.4132,22.421,99700.0
2010-07-12 09:55:00,28.93,28.93,28.9,28.9,143000.0,22.421,22.421,22.3977,22.3977,143000.0
2010-07-12 10:00:00,28.9,28.91,28.9,28.91,137300.0,22.3977,22.4055,22.3977,22.4055,137300.0
2010-07-12 10:05:00,28.92,28.94,28.92,28.93,29700.0,22.4132,22.4287,22.4132,22.421,29700.0
2010-07-12 10:10:00,28.92,28.96,28.92,28.95,46300.0,22.4132,22.4442,22.4132,22.4365,46300.0
2010-07-12 10:15:00,28.95,28.99,28.95,28.99,200000.0,22.4365,22.4675,22.4365,22.4675,200000.0
2010-07-12 10:20:00,28.99,28.99,28.99,28.99,7300.0,22.4675,22.4675,22.4675,22.4675,7300.0
2010-07-12 10:25:00,29.0,29.0,28.98,28.99,80600.0,22.4752,22.4752,22.4597,22.4675,80600.0
2010-07-12 10:30:00,28.99,29.0,28.97,28.99,26400.0,22.4675,22.4752,22.452,22.4675,26400.0
2010-07-12 10:35:00,28.99,28.99,28.98,28.98,2900.0,22.4675,22.4675,22.4597,22.4597,2900.0
2010-07-12 10:40:00,28.98,28.98,28.96,28.96,28900.0,22.4597,22.4597,22.4442,22.4442,28900.0
2010-07-12 10:45:00,28.96,28.96,28.94,28.95,28000.0,22.4442,22.4442,22.4287,22.4365,28000.0
2010-07-12 10:50:00,28.95,28.95,28.92,28.93,29700.0,22.4365,22.4365,22.4132,22.421,29700.0
2010-07-12 10:55:00,28.92,28.94,28.92,28.93,75000.0,22.4132,22.4287,22.4132,22.421,75000.0
2010-07-12 11:00:00,28.93,28.94,28.9,28.9,66600.0,22.421,22.4287,22.3977,22.3977,66600.0
2010-07-12 11:05:00,28.9,28.91,28.87,28.87,40200.0,22.3977,22.4055,22.3745,22.3745,40200.0
2010-07-12 11:10:00,28.87,28.91,28.87,28.91,16300.0,22.3745,22.4055,22.3745,22.4055,16300.0
2010-07-12 11:15:00,28.9,28.92,28.9,28.92,18300.0,22.3977,22.4132,22.3977,22.4132,18300.0
2010-07-12 11:20:00,28.91,28.94,28.9,28.94,28200.0,22.4055,22.4287,22.3977,22.4287,28200.0
2010-07-12 11:25:00,28.93,28.94,28.92,28.94,13100.0,22.421,22.4287,22.4132,22.4287,13100.0
2010-07-12 11:30:00,28.93,28.94,28.92,28.94,47900.0,22.421,22.4287,22.4132,22.4287,47900.0
2010-07-12 11:35:00,28.94,28.94,28.93,28.94,54500.0,22.4287,22.4287,22.421,22.4287,54500.0
2010-07-12 11:40:00,28.94,28.94,28.94,28.94,23000.0,22.4287,22.4287,22.4287,22.4287,23000.0
2010-07-12 11:45:00,28.94,28.95,28.93,28.93,11200.0,22.4287,22.4365,22.421,22.421,11200.0
2010-07-12 11:50:00,28.92,28.94,28.91,28.94,8700.0,22.4132,22.4287,22.4055,22.4287,8700.0
2010-07-12 11:55:00,28.94,28.94,28.92,28.92,12500.0,22.4287,22.4287,22.4132,22.4132,12500.0
2010-07-12 12:00:00,28.93,28.94,28.92,28.92,18600.0,22.421,22.4287,22.4132,22.4132,18600.0
2010-07-12 12:05:00,28.93,28.95,28.92,28.95,16300.0,22.421,22.4365,22.4132,22.4365,16300.0
2010-07-12 12:10:00,28.95,28.96,28.94,28.95,14400.0,22.4365,22.4442,22.4287,22.4365,14400.0
2010-07-12 12:15:00,28.96,28.96,28.95,28.95,1700.0,22.4442,22.4442,22.4365,22.4365,1700.0
2010-07-12 12:20:00,28.95,28.96,28.94,28.95,191800.0,22.4365,22.4442,22.4287,22.4365,191800.0
2010-07-12 12:25:00,28.95,28.95,28.94,28.94,12900.0,22.4365,22.4365,22.4287,22.4287,12900.0
2010-07-12 12:30:00,28.93,28.95,28.93,28.95,65600.0,22.421,22.4365,22.421,22.4365,65600.0
2010-07-12 12:35:00,28.95,28.98,28.95,28.98,36000.0,22.4365,22.4597,22.4365,22.4597,36000.0
2010-07-12 12:40:00,28.98,28.99,28.97,28.97,11700.0,22.4597,22.4675,22.452,22.452,11700.0
2010-07-12 12:45:00,28.96,28.97,28.94,28.95,16900.0,22.4442,22.452,22.4287,22.4365,16900.0
2010-07-12 12:50:00,28.95,28.97,28.95,28.97,10200.0,22.4365,22.452,22.4365,22.452,10200.0
2010-07-12 12:55:00,28.97,28.97,28.94,28.94,19500.0,22.452,22.452,22.4287,22.4287,19500.0
2010-07-12 13:00:00,28.93,28.95,28.93,28.94,16300.0,22.421,22.4365,22.421,22.4287,16300.0
2010-07-12 13:05:00,28.94,28.95,28.93,28.95,36400.0,22.4287,22.4365,22.421,22.4365,36400.0
2010-07-12 13:10:00,28.94,28.96,28.94,28.96,8600.0,22.4287,22.4442,22.4287,22.4442,8600.0
2010-07-12 13:15:00,28.97,29.0,28.97,28.98,34500.0,22.452,22.4752,22.452,22.4597,34500.0
2010-07-12 13:20:00,28.97,28.98,28.97,28.98,1400.0,22.452,22.4597,22.452,22.4597,1400.0
2010-07-12 13:25:00,28.97,28.99,28.97,28.99,28000.0,22.452,22.4675,22.452,22.4675,28000.0
2010-07-12 13:30:00,28.99,28.99,28.98,28.98,10700.0,22.4675,22.4675,22.4597,22.4597,10700.0
2010-07-12 13:35:00,28.98,28.98,28.96,28.97,34500.0,22.4597,22.4597,22.4442,22.452,34500.0
2010-07-12 13:40:00,28.98,28.99,28.97,28.97,97500.0,22.4597,22.4675,22.452,22.452,97500.0
2010-07-12 13:45:00,28.98,28.99,28.98,28.98,10600.0,22.4597,22.4675,22.4597,22.4597,10600.0
2010-07-12 13:50:00,28.99,29.0,28.98,28.99,48600.0,22.4675,22.4752,22.4597,22.4675,48600.0
2010-07-12 13:55:00,28.99,28.99,28.96,28.97,13000.0,22.4675,22.4675,22.4442,22.452,13000.0
2010-07-12 14:00:00,28.97,28.97,28.96,28.96,37800.0,22.452,22.452,22.4442,22.4442,37800.0
2010-07-12 14:05:00,28.96,28.96,28.94,28.95,42100.0,22.4442,22.4442,22.4287,22.4365,42100.0
2010-07-12 14:10:00,28.96,28.97,28.95,28.97,8600.0,22.4442,22.452,22.4365,22.452,8600.0
2010-07-12 14:15:00,28.96,28.98,28.94,28.94,21700.0,22.4442,22.4597,22.4287,22.4287,21700.0
2010-07-12 14:20:00,28.94,28.96,28.93,28.95,26000.0,22.4287,22.4442,22.421,22.4365,26000.0
2010-07-12 14:25:00,28.95,28.97,28.94,28.97,8200.0,22.4365,22.452,22.4287,22.452,8200.0
2010-07-12 14:30:00,28.96,28.96,28.95,28.95,16500.0,22.4442,22.4442,22.4365,22.4365,16500.0
2010-07-12 14:35:00,28.95,28.97,28.95,28.97,24600.0,22.4365,22.452,22.4365,22.452,24600.0
2010-07-12 14:40:00,28.96,28.98,28.95,28.97,44700.0,22.4442,22.4597,22.4365,22.452,44700.0
2010-07-12 14:45:00,28.98,28.98,28.97,28.97,22600.0,22.4597,22.4597,22.452,22.452,22600.0
2010-07-12 14:50:00,28.98,28.98,28.94,28.94,41000.0,22.4597,22.4597,22.4287,22.4287,41000.0
2010-07-12 14:55:00,28.94,28.96,28.93,28.93,49900.0,22.4287,22.4442,22.421,22.421,49900.0
2010-07-12 15:00:00,28.94,28.94,28.92,28.93,211200.0,22.4287,22.4287,22.4132,22.421,211200.0
2010-07-12 15:05:00,28.93,28.93,28.9,28.91,97800.0,22.421,22.421,22.3977,22.4055,97800.0
2010-07-12 15:10:00,28.91,28.93,28.9,28.92,46100.0,22.4055,22.421,22.3977,22.4132,46100.0
2010-07-12 15:15:00,28.93,28.95,28.91,28.94,105300.0,22.421,22.4365,22.4055,22.4287,105300.0
2010-07-12 15:20:00,28.93,28.95,28.93,28.95,31700.0,22.421,22.4365,22.421,22.4365,31700.0
2010-07-12 15:25:00,28.95,28.95,28.92,28.94,30800.0,22.4365,22.4365,22.4132,22.4287,30800.0
2010-07-12 15:30:00,28.94,28.95,28.94,28.95,71000.0,22.4287,22.4365,22.4287,22.4365,71000.0
2010-07-12 15:35:00,28.94,28.96,28.92,28.95,241500.0,22.4287,22.4442,22.4132,22.4365,241500.0
2010-07-12 15:40:00,28.95,28.97,28.95,28.96,166000.0,22.4365,22.452,22.4365,22.4442,166000.0
2010-07-12 15:45:00,28.97,28.98,28.95,28.95,506300.0,22.452,22.4597,22.4365,22.4365,506300.0
2010-07-12 15:50:00,28.95,28.98,28.94,28.98,249900.0,22.4365,22.4597,22.4287,22.4597,249900.0
2010-07-12 15:55:00,28.98,29.0,28.98,28.99,362200.0,22.4597,22.4752,22.4597,22.4675,362200.0
2010-07-13 09:30:00,29.19,29.23,29.15,29.22,187800.0,22.6225,22.6535,22.5915,22.6458,187800.0
2010-07-13 09:35:00,29.21,29.27,29.21,29.25,31700.0,22.638,22.6845,22.638,22.669,31700.0
2010-07-13 09:40:00,29.25,29.27,29.2,29.25,231500.0,22.669,22.6845,22.6303,22.669,231500.0
2010-07-13 09:45:00,29.25,29.25,29.22,29.24,91000.0,22.669,22.669,22.6458,22.6613,91000.0
2010-07-13 09:50:00,29.23,29.27,29.23,29.26,78400.0,22.6535,22.6845,22.6535,22.6768,78400.0
2010-07-13 09:55:00,29.26,29.27,29.25,29.26,10000.0,22.6768,22.6845,22.669,22.6768,10000.0
2010-07-13 10:00:00,29.26,29.32,29.26,29.31,148900.0,22.6768,22.7233,22.6768,22.7155,148900.0
2010-07-13 10:05:00,29.31,29.32,29.28,29.31,188600.0,22.7155,22.7233,22.6923,22.7155,188600.0
2010-07-13 10:10:00,29.32,29.33,29.3,29.3,224800.0,22.7233,22.731,22.7078,22.7078,224800.0
2010-07-13 10:15:00,29.3,29.31,29.28,29.28,31700.0,22.7078,22.7155,22.6923,22.6923,31700.0
2010-07-13 10:20:00,29.29,29.29,29.26,29.26,12900.0,22.7,22.7,22.6768,22.6768,12900.0
2010-07-13 10:25:00,29.26,29.28,29.26,29.27,35800.0,22.6768,22.6923,22.6768,22.6845,35800.0
2010-07-13 10:30:00,29.27,29.27,29.23,29.25,51800.0,22.6845,22.6845,22.6535,22.669,51800.0
2010-07-13 10:35:00,29.26,29.26,29.24,29.24,26200.0,22.6768,22.6768,22.6613,22.6613,26200.0
2010-07-13 10:40:00,29.25,29.25,29.22,29.24,29100.0,22.669,22.669,22.6458,22.6613,29100.0
2010-07-13 10:45:00,29.25,29.26,29.24,29.26,27500.0,22.669,22.6768,22.6613,22.6768,27500.0
2010-07-13 10:50:00,29.26,29.28,29.26,29.28,78700.0,22.6768,22.6923,22.6768,22.6923,78700.0
2010-07-13 10:55:00,29.27,29.27,29.24,29.24,11000.0,22.6845,22.6845,22.6613,22.6613,11000.0
2010-07-13 11:00:00,29.24,29.25,29.23,29.24,15100.0,22.6613,22.669,22.6535,22.6613,15100.0
2010-07-13 11:05:00,29.24,29.28,29.24,29.28,88700.0,22.6613,22.6923,22.6613,22.6923,88700.0
2010-07-13 11:10:00,29.27,29.28,29.26,29.27,68400.0,22.6845,22.6923,22.6768,22.6845,68400.0
2010-07-13 11:15:00,29.27,29.27,29.26,29.26,51800.0,22.6845,22.6845,22.6768,22.6768,51800.0
2010-07-13 11:20:00,29.25,29.27,29.25,29.27,16900.0,22.669,22.6845,22.669,22.6845,16900.0
2010-07-13 11:25:00,29.28,29.28,29.27,29.27,5700.0,22.6923,22.6923,22.6845,22.6845,5700.0
2010-07-13 11:30:00,29.27,29.33,29.27,29.33,35600.0,22.6845,22.731,22.6845,22.731,35600.0
2010-07-13 11:35:00,29.34,29.38,29.34,29.37,51000.0,22.7388,22.7698,22.7388,22.762,51000.0
2010-07-13 11:40:00,29.36,29.37,29.35,29.35,19600.0,22.7543,22.762,22.7465,22.7465,19600.0
2010-07-13 11:45:00,29.36,29.36,29.31,29.31,42400.0,22.7543,22.7543,22.7155,22.7155,42400.0
2010-07-13 11:50:00,29.32,29.34,29.29,29.29,35500.0,22.7233,22.7388,22.7,22.7,35500.0
2010-07-13 11:55:00,29.3,29.31,29.28,29.31,13500.0,22.7078,22.7155,22.6923,22.7155,13500.0
2010-07-13 12:00:00,29.3,29.33,29.3,29.31,56600.0,22.7078,22.731,22.7078,22.7155,56600.0
2010-07-13 12:05:00,29.31,29.33,29.31,29.32,8200.0,22.7155,22.731,22.7155,22.7233,8200.0
2010-07-13 12:10:00,29.32,29.33,29.31,29.31,19400.0,22.7233,22.731,22.7155,22.7155,19400.0
2010-07-13 12:15:00,29.3,29.31,29.29,29.31,28200.0,22.7078,22.7155,22.7,22.7155,28200.0
2010-07-13 12:20:00,29.31,29.31,29.29,29.29,8000.0,22.7155,22.7155,22.7,22.7,8000.0
2010-07-13 12:25:00,29.3,29.31,29.29,29.3,22800.0,22.7078,22.7155,22.7,22.7078,22800.0
2010-07-13 12:30:00,29.3,29.31,29.3,29.31,15900.0,22.7078,22.7155,22.7078,22.7155,15900.0
2010-07-13 12:35:00,29.31,29.32,29.3,29.3,16000.0,22.7155,22.7233,22.7078,22.7078,16000.0
2010-07-13 12:40:00,29.3,29.3,29.29,29.29,22200.0,22.7078,22.7078,22.7,22.7,22200.0
2010-07-13 12:45:00,29.28,29.29,29.26,29.26,61400.0,22.6923,22.7,22.6768,22.6768,61400.0
2010-07-13 12:50:00,29.26,29.27,29.25,29.27,17300.0,22.6768,22.6845,22.669,22.6845,17300.0
2010-07-13 12:55:00,29.27,29.27,29.25,29.25,9300.0,22.6845,22.6845,22.669,22.669,9300.0
2010-07-13 13:00:00,29.25,29.28,29.25,29.27,47900.0,22.669,22.6923,22.669,22.6845,47900.0
2010-07-13 13:05:00,29.27,29.28,29.25,29.27,87400.0,22.6845,22.6923,22.669,22.6845,87400.0
2010-07-13 13:10:00,29.27,29.27,29.23,29.24,168700.0,22.6845,22.6845,22.6535,22.6613,168700.0
2010-07-13 13:15:00,29.24,29.24,29.21,29.21,118900.0,22.6613,22.6613,22.638,22.638,118900.0
2010-07-13 13:20:00,29.21,29.22,29.2,29.21,27900.0,22.638,22.6458,22.6303,22.638,27900.0
2010-07-13 13:25:00,29.21,29.22,29.2,29.2,22200.0,22.638,22.6458,22.6303,22.6303,22200.0
2010-07-13 13:30:00,29.21,29.24,29.21,29.23,29400.0,22.638,22.6613,22.638,22.6535,29400.0
2010-07-13 13:35:00,29.24,29.25,29.21,29.25,24200.0,22.6613,22.669,22.638,22.669,24200.0
2010-07-13 13:40:00,29.24,29.25,29.23,29.24,40800.0,22.6613,22.669,22.6535,22.6613,40800.0
2010-07-13 13:45:00,29.25,29.25,29.22,29.22,27700.0,22.669,22.669,22.6458,22.6458,27700.0
2010-07-13 13:50:00,29.22,29.22,29.18,29.18,85100.0,22.6458,22.6458,22.6148,22.6148,85100.0
2010-07-13 13:55:00,29.18,29.21,29.18,29.19,22200.0,22.6148,22.638,22.6148,22.6225,22200.0
2010-07-13 14:00:00,29.2,29.25,29.19,29.24,29100.0,22.6303,22.669,22.6225,22.6613,29100.0
2010-07-13 14:05:00,29.24,29.26,29.24,29.24,43000.0,22.6613,22.6768,22.6613,22.6613,43000.0
2010-07-13 14:10:00,29.24,29.25,29.23,29.25,22700.0,22.6613,22.669,22.6535,22.669,22700.0
2010-07-13 14:15:00,29.26,29.26,29.24,29.25,67300.0,22.6768,22.6768,22.6613,22.669,67300.0
2010-07-13 14:20:00,29.26,29.26,29.22,29.24,55400.0,22.6768,22.6768,22.6458,22.6613,55400.0
2010-07-13 14:25:00,29.24,29.25,29.22,29.22,39100.0,22.6613,22.669,22.6458,22.6458,39100.0
2010-07-13 14:30:00,29.23,29.26,29.23,29.24,14300.0,22.6535,22.6768,22.6535,22.6613,14300.0
2010-07-13 14:35:00,29.25,29.27,29.25,29.26,17800.0,22.669,22.6845,22.669,22.6768,17800.0
2010-07-13 14:40:00,29.26,29.26,29.24,29.24,30300.0,22.6768,22.6768,22.6613,22.6613,30300.0
2010-07-13 14:45:00,29.24,29.26,29.23,29.24,24700.0,22.6613,22.6768,22.6535,22.6613,24700.0
2010-07-13 14:50:00,29.24,29.25,29.22,29.23,52900.0,22.6613,22.669,22.6458,22.6535,52900.0
2010-07-13 14:55:00,29.23,29.24,29.23,29.23,62300.0,22.6535,22.6613,22.6535,22.6535,62300.0
2010-07-13 15:00:00,29.24,29.27,29.24,29.26,54900.0,22.6613,22.6845,22.6613,22.6768,54900.0
2010-07-13 15:05:00,29.26,29.27,29.25,29.26,52700.0,22.6768,22.6845,22.669,22.6768,52700.0
2010-07-13 15:10:00,29.26,29.27,29.25,29.27,25100.0,22.6768,22.6845,22.669,22.6845,25100.0
2010-07-13 15:15:00,29.27,29.28,29.24,29.26,77100.0,22.6845,22.6923,22.6613,22.6768,77100.0
2010-07-13 15:20:00,29.26,29.27,29.23,29.23,31500.0,22.6768,22.6845,22.6535,22.6535,31500.0
2010-07-13 15:25:00,29.24,29.24,29.22,29.23,242100.0,22.6613,22.6613,22.6458,22.6535,242100.0
2010-07-13 15:30:00,29.22,29.23,29.21,29.23,59800.0,22.6458,22.6535,22.638,22.6535,59800.0
2010-07-13 15:35:00,29.23,29.26,29.23,29.26,73100.0,22.6535,22.6768,22.6535,22.6768,73100.0
2010-07-13 15:40:00,29.25,29.27,29.24,29.24,96800.0,22.669,22.6845,22.6613,22.6613,96800.0
2010-07-13 15:45:00,29.25,29.28,29.25,29.25,186200.0,22.669,22.6923,22.669,22.669,186200.0
2010-07-13 15:50:00,29.25,29.27,29.2,29.2,189900.0,22.669,22.6845,22.6303,22.6303,189900.0
2010-07-13 15:55:00,29.2,29.23,29.18,29.18,808900.0,22.6303,22.6535,22.6148,22.6148,808900.0
2010-07-14 09:30:00,29.11,29.14,29.01,29.12,72400.0,22.5605,22.5837,22.483,22.5682,72400.0
2010-07-14 09:35:00,29.13,29.13,28.98,28.98,267700.0,22.576,22.576,22.4597,22.4597,267700.0
2010-07-14 09:40:00,28.99,29.01,28.95,29.0,191300.0,22.4675,22.483,22.4365,22.4752,191300.0
2010-07-14 09:45:00,29.0,29.03,28.99,29.03,43800.0,22.4752,22.4985,22.4675,22.4985,43800.0
2010-07-14 09:50:00,29.02,29.04,29.0,29.01,38100.0,22.4907,22.5062,22.4752,22.483,38100.0
2010-07-14 09:55:00,29.01,29.02,28.99,29.0,17100.0,22.483,22.4907,22.4675,22.4752,17100.0
2010-07-14 10:00:00,28.99,29.0,28.96,29.0,166800.0,22.4675,22.4752,22.4442,22.4752,166800.0
2010-07-14 10:05:00,29.0,29.03,28.99,29.01,81200.0,22.4752,22.4985,22.4675,22.483,81200.0
2010-07-14 10:10:00,29.0,29.04,29.0,29.03,20100.0,22.4752,22.5062,22.4752,22.4985,20100.0
2010-07-14 10:15:00,29.03,29.05,29.01,29.04,22000.0,22.4985,22.514,22.483,22.5062,22000.0
2010-07-14 10:20:00,29.04,29.09,29.04,29.08,51500.0,22.5062,22.545,22.5062,22.5372,51500.0
2010-07-14 10:25:00,29.1,29.1,29.07,29.1,14700.0,22.5527,22.5527,22.5295,22.5527,14700.0
2010-07-14 10:30:00,29.1,29.13,29.1,29.11,39800.0,22.5527,22.576,22.5527,22.5605,39800.0
2010-07-14 10:35:00,29.11,29.11,29.08,29.09,38600.0,22.5605,22.5605,22.5372,22.545,38600.0
2010-07-14 10:40:00,29.09,29.11,29.08,29.11,85400.0,22.545,22.5605,22.5372,22.5605,85400.0
2010-07-14 10:45:00,29.11,29.15,29.11,29.13,29300.0,22.5605,22.5915,22.5605,22.576,29300.0
2010-07-14 10:50:00,29.14,29.14,29.13,29.13,34600.0,22.5837,22.5837,22.576,22.576,34600.0
2010-07-14 10:55:00,29.13,29.16,29.12,29.16,24300.0,22.576,22.5992,22.5682,22.5992,24300.0
2010-07-14 11:00:00,29.16,29.19,29.15,29.18,67600.0,22.5992,22.6225,22.5915,22.6148,67600.0
2010-07-14 11:05:00,29.18,29.18,29.16,29.17,35200.0,22.6148,22.6148,22.5992,22.607,35200.0
2010-07-14 11:10:00,29.17,29.19,29.17,29.19,324900.0,22.607,22.6225,22.607,22.6225,324900.0
2010-07-14 11:15:00,29.2,29.23,29.2,29.23,19700.0,22.6303,22.6535,22.6303,22.6535,19700.0
2010-07-14 11:20:00,29.22,29.23,29.22,29.23,346800.0,22.6458,22.6535,22.6458,22.6535,346800.0
2010-07-14 11:25:00,29.22,29.23,29.2,29.23,47600.0,22.6458,22.6535,22.6303,22.6535,47600.0
2010-07-14 11:30:00,29.22,29.25,29.22,29.25,10800.0,22.6458,22.669,22.6458,22.669,10800.0
2010-07-14 11:35:00,29.25,29.26,29.24,29.26,10000.0,22.669,22.6768,22.6613,22.6768,10000.0
2010-07-14 11:40:00,29.25,29.26,29.25,29.26,2800.0,22.669,22.6768,22.669,22.6768,2800.0
2010-07-14 11:45:00,29.26,29.26,29.24,29.26,22900.0,22.6768,22.6768,22.6613,22.6768,22900.0
2010-07-14 11:50:00,29.26,29.26,29.25,29.25,36000.0,22.6768,22.6768,22.669,22.669,36000.0
2010-07-14 11:55:00,29.25,29.25,29.22,29.22,44200.0,22.669,22.669,22.6458,22.6458,44200.0
2010-07-14 12:00:00,29.22,29.23,29.21,29.21,7100.0,22.6458,22.6535,22.638,22.638,7100.0
2010-07-14 12:05:00,29.22,29.24,29.22,29.23,28100.0,22.6458,22.6613,22.6458,22.6535,28100.0
2010-07-14 12:10:00,29.23,29.23,29.21,29.23,37500.0,22.6535,22.6535,22.638,22.6535,37500.0
2010-07-14 12:15:00,29.22,29.25,29.22,29.24,136800.0,22.6458,22.669,22.6458,22.6613,136800.0
2010-07-14 12:20:00,29.25,29.25,29.23,29.25,8000.0,22.669,22.669,22.6535,22.669,8000.0
2010-07-14 12:25:00,29.24,29.24,29.22,29.22,43600.0,22.6613,22.6613,22.6458,22.6458,43600.0
2010-07-14 12:30:00,29.23,29.23,29.22,29.22,3200.0,22.6535,22.6535,22.6458,22.6458,3200.0
2010-07-14 12:35:00,29.22,29.23,29.22,29.23,13600.0,22.6458,22.6535,22.6458,22.6535,13600.0
2010-07-14 12:40:00,29.23,29.23,29.22,29.23,3800.0,22.6535,22.6535,22.6458,22.6535,3800.0
2010-07-14 12:45:00,29.23,29.24,29.22,29.22,9800.0,22.6535,22.6613,22.6458,22.6458,9800.0
2010-07-14 12:50:00,29.21,29.22,29.2,29.2,147400.0,22.638,22.6458,22.6303,22.6303,147400.0
2010-07-14 12:55:00,29.19,29.19,29.19,29.19,3600.0,22.6225,22.6225,22.6225,22.6225,3600.0
2010-07-14 13:00:00,29.2,29.2,29.19,29.19,25400.0,22.6303,22.6303,22.6225,22.6225,25400.0
2010-07-14 13:05:00,29.19,29.2,29.19,29.2,38800.0,22.6225,22.6303,22.6225,22.6303,38800.0
2010-07-14 13:10:00,29.19,29.21,29.19,29.21,24600.0,22.6225,22.638,22.6225,22.638,24600.0
2010-07-14 13:15:00,29.21,29.21,29.2,29.2,10800.0,22.638,22.638,22.6303,22.6303,10800.0
2010-07-14 13:20:00,29.21,29.22,29.2,29.2,9400.0,22.638,22.6458,22.6303,22.6303,9400.0
2010-07-14 13:25:00,29.2,29.21,29.19,29.21,125900.0,22.6303,22.638,22.6225,22.638,125900.0
2010-07-14 13:30:00,29.21,29.23,29.21,29.22,18500.0,22.638,22.6535,22.638,22.6458,18500.0
2010-07-14 13:35:00,29.21,29.22,29.2,29.2,35000.0,22.638,22.6458,22.6303,22.6303,35000.0
2010-07-14 13:40:00,29.21,29.21,29.19,29.19,18400.0,22.638,22.638,22.6225,22.6225,18400.0
2010-07-14 13:45:00,29.2,29.21,29.19,29.19,47600.0,22.6303,22.638,22.6225,22.6225,47600.0
2010-07-14 13:50:00,29.19,29.19,29.16,29.17,41300.0,22.6225,22.6225,22.5992,22.607,41300.0
2010-07-14 13:55:00,29.16,29.19,29.16,29.18,307400.0,22.5992,22.6225,22.5992,22.6148,307400.0
2010-07-14 14:00:00,29.17,29.18,29.12,29.13,260800.0,22.607,22.6148,22.5682,22.576,260800.0
2010-07-14 14:05:00,29.15,29.15,29.1,29.12,37400.0,22.5915,22.5915,22.5527,22.5682,37400.0
2010-07-14 14:10:00,29.11,29.12,29.07,29.08,150300.0,22.5605,22.5682,22.5295,22.5372,150300.0
2010-07-14 14:15:00,29.09,29.1,29.09,29.1,38300.0,22.545,22.5527,22.545,22.5527,38300.0
2010-07-14 14:20:00,29.1,29.12,29.05,29.05,143800.0,22.5527,22.5682,22.514,22.514,143800.0
2010-07-14 14:25:00,29.06,29.08,29.04,29.06,297900.0,22.5217,22.5372,22.5062,22.5217,297900.0
2010-07-14 14:30:00,29.07,29.09,29.06,29.08,85500.0,22.5295,22.545,22.5217,22.5372,85500.0
2010-07-14 14:35:00,29.08,29.1,29.07,29.08,169000.0,22.5372,22.5527,22.5295,22.5372,169000.0
2010-07-14 14:40:00,29.08,29.1,29.07,29.08,33400.0,22.5372,22.5527,22.5295,22.5372,33400.0
2010-07-14 14:45:00,29.09,29.13,29.09,29.11,48700.0,22.545,22.576,22.545,22.5605,48700.0
2010-07-14 14:50:00,29.11,29.12,29.1,29.1,14900.0,22.5605,22.5682,22.5527,22.5527,14900.0
2010-07-14 14:55:00,29.1,29.11,29.08,29.11,19100.0,22.5527,22.5605,22.5372,22.5605,19100.0
2010-07-14 15:00:00,29.11,29.15,29.11,29.14,33900.0,22.5605,22.5915,22.5605,22.5837,33900.0
2010-07-14 15:05:00,29.14,29.14,29.11,29.12,3100.0,22.5837,22.5837,22.5605,22.5682,3100.0
2010-07-14 15:10:00,29.12,29.12,29.1,29.11,49700.0,22.5682,22.5682,22.5527,22.5605,49700.0
2010-07-14 15:15:00,29.11,29.15,29.11,29.15,67800.0,22.5605,22.5915,22.5605,22.5915,67800.0
2010-07-14 15:20:00,29.14,29.15,29.14,29.15,42200.0,22.5837,22.5915,22.5837,22.5915,42200.0
2010-07-14 15:25:00,29.15,29.18,29.14,29.16,35700.0,22.5915,22.6148,22.5837,22.5992,35700.0
2010-07-14 15:30:00,29.16,29.19,29.16,29.17,36900.0,22.5992,22.6225,22.5992,22.607,36900.0
2010-07-14 15:35:00,29.17,29.18,29.15,29.15,92700.0,22.607,22.6148,22.5915,22.5915,92700.0
2010-07-14 15:40:00,29.15,29.15,29.11,29.11,66700.0,22.5915,22.5915,22.5605,22.5605,66700.0
2010-07-14 15:45:00,29.11,29.16,29.11,29.16,120300.0,22.5605,22.5992,22.5605,22.5992,120300.0
2010-07-14 15:50:00,29.17,29.19,29.15,29.19,81900.0,22.607,22.6225,22.5915,22.6225,81900.0
2010-07-14 15:55:00,29.18,29.22,29.12,29.2,573000.0,22.6148,22.6458,22.5682,22.6303,573000.0
2010-07-15 09:30:00,29.19,29.25,29.13,29.25,119000.0,22.6225,22.669,22.576,22.669,119000.0
2010-07-15 09:35:00,29.25,29.33,29.25,29.3,96300.0,22.669,22.731,22.669,22.7078,96300.0
2010-07-15 09:40:00,29.28,29.31,29.25,29.25,39000.0,22.6923,22.7155,22.669,22.669,39000.0
2010-07-15 09:45:00,29.25,29.29,29.24,29.29,12000.0,22.669,22.7,22.6613,22.7,12000.0
2010-07-15 09:50:00,29.28,29.3,29.23,29.27,79400.0,22.6923,22.7078,22.6535,22.6845,79400.0
2010-07-15 09:55:00,29.27,29.29,29.26,29.28,19200.0,22.6845,22.7,22.6768,22.6923,19200.0
2010-07-15 10:00:00,29.27,29.27,29.16,29.17,133900.0,22.6845,22.6845,22.5992,22.607,133900.0
2010-07-15 10:05:00,29.17,29.18,29.15,29.16,45700.0,22.607,22.6148,22.5915,22.5992,45700.0
2010-07-15 10:10:00,29.16,29.16,29.09,29.11,32400.0,22.5992,22.5992,22.545,22.5605,32400.0
2010-07-15 10:15:00,29.1,29.1,29.03,29.06,280300.0,22.5527,22.5527,22.4985,22.5217,280300.0
2010-07-15 10:20:00,29.05,29.06,29.01,29.06,63700.0,22.514,22.5217,22.483,22.5217,63700.0
2010-07-15 10:25:00,29.06,29.08,29.05,29.07,31100.0,22.5217,22.5372,22.514,22.5295,31100.0
2010-07-15 10:30:00,29.07,29.08,29.05,29.07,16600.0,22.5295,22.5372,22.514,22.5295,16600.0
2010-07-15 10:35:00,29.06,29.08,29.06,29.08,7600.0,22.5217,22.5372,22.5217,22.5372,7600.0
2010-07-15 10:40:00,29.07,29.07,29.04,29.05,26000.0,22.5295,22.5295,22.5062,22.514,26000.0
2010-07-15 10:45:00,29.05,29.08,29.04,29.08,25000.0,22.514,22.5372,22.5062,22.5372,25000.0
2010-07-15 10:50:00,29.08,29.08,29.06,29.08,28900.0,22.5372,22.5372,22.5217,22.5372,28900.0
2010-07-15 10:55:00,29.08,29.08,29.06,29.06,12000.0,22.5372,22.5372,22.5217,22.5217,12000.0
2010-07-15 11:00:00,29.06,29.07,29.05,29.05,34700.0,22.5217,22.5295,22.514,22.514,34700.0
2010-07-15 11:05:00,29.04,29.06,29.03,29.03,27800.0,22.5062,22.5217,22.4985,22.4985,27800.0
2010-07-15 11:10:00,29.03,29.04,29.01,29.04,265300.0,22.4985,22.5062,22.483,22.5062,265300.0
2010-07-15 11:15:00,29.05,29.08,29.05,29.07,10200.0,22.514,22.5372,22.514,22.5295,10200.0
2010-07-15 11:20:00,29.08,29.11,29.08,29.1,26800.0,22.5372,22.5605,22.5372,22.5527,26800.0
2010-07-15 11:25:00,29.1,29.12,29.09,29.12,6800.0,22.5527,22.5682,22.545,22.5682,6800.0
2010-07-15 11:30:00,29.11,29.12,29.1,29.12,20400.0,22.5605,22.5682,22.5527,22.5682,20400.0
2010-07-15 11:35:00,29.11,29.15,29.11,29.15,9600.0,22.5605,22.5915,22.5605,22.5915,9600.0
2010-07-15 11:40:00,29.15,29.15,29.13,29.14,10900.0,22.5915,22.5915,22.576,22.5837,10900.0
2010-07-15 11:45:00,29.13,29.14,29.13,29.13,6800.0,22.576,22.5837,22.576,22.576,6800.0
2010-07-15 11:50:00,29.12,29.17,29.12,29.17,84200.0,22.5682,22.607,22.5682,22.607,84200.0
2010-07-15 11:55:00,29.17,29.17,29.11,29.12,41900.0,22.607,22.607,22.5605,22.5682,41900.0
2010-07-15 12:00:00,29.12,29.12,29.09,29.09,31400.0,22.5682,22.5682,22.545,22.545,31400.0
2010-07-15 12:05:00,29.09,29.11,29.08,29.09,17500.0,22.545,22.5605,22.5372,22.545,17500.0
2010-07-15 12:10:00,29.09,29.13,29.09,29.12,4200.0,22.545,22.576,22.545,22.5682,4200.0
2010-07-15 12:15:00,29.12,29.14,29.12,29.12,4300.0,22.5682,22.5837,22.5682,22.5682,4300.0
2010-07-15 12:20:00,29.11,29.11,29.08,29.08,10200.0,22.5605,22.5605,22.5372,22.5372,10200.0
2010-07-15 12:25:00,29.09,29.11,29.09,29.1,7200.0,22.545,22.5605,22.545,22.5527,7200.0
2010-07-15 12:30:00,29.11,29.12,29.09,29.11,6000.0,22.5605,22.5682,22.545,22.5605,6000.0
2010-07-15 12:35:00,29.11,29.11,29.1,29.1,16400.0,22.5605,22.5605,22.5527,22.5527,16400.0
2010-07-15 12:40:00,29.1,29.11,29.09,29.11,3100.0,22.5527,22.5605,22.545,22.5605,3100.0
2010-07-15 12:45:00,29.11,29.13,29.11,29.13,17800.0,22.5605,22.576,22.5605,22.576,17800.0
2010-07-15 12:50:00,29.12,29.14,29.12,29.14,7800.0,22.5682,22.5837,22.5682,22.5837,7800.0
2010-07-15 12:55:00,29.14,29.15,29.12,29.12,14500.0,22.5837,22.5915,22.5682,22.5682,14500.0
2010-07-15 13:00:00,29.13,29.15,29.13,29.14,20800.0,22.576,22.5915,22.576,22.5837,20800.0
2010-07-15 13:05:00,29.14,29.16,29.14,29.15,6800.0,22.5837,22.5992,22.5837,22.5915,6800.0
2010-07-15 13:10:00,29.15,29.17,29.15,29.16,19800.0,22.5915,22.607,22.5915,22.5992,19800.0
2010-07-15 13:15:00,29.17,29.2,29.17,29.19,28800.0,22.607,22.6303,22.607,22.6225,28800.0
2010-07-15 13:20:00,29.2,29.22,29.2,29.21,136500.0,22.6303,22.6458,22.6303,22.638,136500.0
2010-07-15 13:25:00,29.22,29.22,29.19,29.19,92600.0,22.6458,22.6458,22.6225,22.6225,92600.0
2010-07-15 13:30:00,29.2,29.21,29.18,29.18,18100.0,22.6303,22.638,22.6148,22.6148,18100.0
2010-07-15 13:35:00,29.19,29.19,29.17,29.17,119600.0,22.6225,22.6225,22.607,22.607,119600.0
2010-07-15 13:40:00,29.17,29.17,29.16,29.17,63600.0,22.607,22.607,22.5992,22.607,63600.0
2010-07-15 13:45:00,29.17,29.2,29.17,29.2,40000.0,22.607,22.6303,22.607,22.6303,40000.0
2010-07-15 13:50:00,29.2,29.2,29.17,29.18,10800.0,22.6303,22.6303,22.607,22.6148,10800.0
2010-07-15 13:55:00,29.17,29.19,29.17,29.19,19800.0,22.607,22.6225,22.607,22.6225,19800.0
2010-07-15 14:00:00,29.19,29.22,29.18,29.22,97700.0,22.6225,22.6458,22.6148,22.6458,97700.0
2010-07-15 14:05:00,29.21,29.21,29.18,29.19,25600.0,22.638,22.638,22.6148,22.6225,25600.0
2010-07-15 14:10:00,29.19,29.2,29.18,29.2,20100.0,22.6225,22.6303,22.6148,22.6303,20100.0
2010-07-15 14:15:00,29.2,29.2,29.18,29.2,23600.0,22.6303,22.6303,22.6148,22.6303,23600.0
2010-07-15 14:20:00,29.2,29.21,29.18,29.2,94100.0,22.6303,22.638,22.6148,22.6303,94100.0
2010-07-15 14:25:00,29.2,29.24,29.2,29.23,33300.0,22.6303,22.6613,22.6303,22.6535,33300.0
2010-07-15 14:30:00,29.24,29.24,29.22,29.23,54200.0,22.6613,22.6613,22.6458,22.6535,54200.0
2010-07-15 14:35:00,29.23,29.23,29.2,29.21,34900.0,22.6535,22.6535,22.6303,22.638,34900.0
2010-07-15 14:40:00,29.22,29.23,29.19,29.19,32000.0,22.6458,22.6535,22.6225,22.6225,32000.0
2010-07-15 14:45:00,29.19,29.23,29.19,29.22,61000.0,22.6225,22.6535,22.6225,22.6458,61000.0
2010-07-15 14:50:00,29.22,29.22,29.2,29.21,38500.0,22.6458,22.6458,22.6303,22.638,38500.0
2010-07-15 14:55:00,29.21,29.21,29.18,29.19,15500.0,22.638,22.638,22.6148,22.6225,15500.0
2010-07-15 15:00:00,29.19,29.2,29.18,29.19,64700.0,22.6225,22.6303,22.6148,22.6225,64700.0
2010-07-15 15:05:00,29.19,29.2,29.13,29.14,74300.0,22.6225,22.6303,22.576,22.5837,74300.0
2010-07-15 15:10:00,29.14,29.14,29.11,29.11,71300.0,22.5837,22.5837,22.5605,22.5605,71300.0
2010-07-15 15:15:00,29.1,29.12,29.1,29.11,28700.0,22.5527,22.5682,22.5527,22.5605,28700.0
2010-07-15 15:20:00,29.11,29.13,29.09,29.11,10400.0,22.5605,22.576,22.545,22.5605,10400.0
2010-07-15 15:25:00,29.11,29.18,29.1,29.18,114500.0,22.5605,22.6148,22.5527,22.6148,114500.0
2010-07-15 15:30:00,29.19,29.22,29.18,29.19,105700.0,22.6225,22.6458,22.6148,22.6225,105700.0
2010-07-15 15:35:00,29.2,29.25,29.19,29.23,302100.0,22.6303,22.669,22.6225,22.6535,302100.0
2010-07-15 15:40:00,29.24,29.27,29.21,29.26,42600.0,22.6613,22.6845,22.638,22.6768,42600.0
2010-07-15 15:45:00,29.26,29.31,29.25,29.31,159800.0,22.6768,22.7155,22.669,22.7155,159800.0
2010-07-15 15:50:00,29.31,29.35,29.29,29.34,162700.0,22.7155,22.7465,22.7,22.7388,162700.0
2010-07-15 15:55:00,29.33,29.36,29.29,29.3,333400.0,22.731,22.7543,22.7,22.7078,333400.0
2010-07-16 09:30:00,29.15,29.27,29.13,29.24,29600.0,22.5915,22.6845,22.576,22.6613,29600.0
2010-07-16 09:35:00,29.24,29.33,29.23,29.3,49300.0,22.6613,22.731,22.6535,22.7078,49300.0
2010-07-16 09:40:00,29.31,29.31,29.24,29.25,36300.0,22.7155,22.7155,22.6613,22.669,36300.0
2010-07-16 09:45:00,29.25,29.26,29.18,29.18,41300.0,22.669,22.6768,22.6148,22.6148,41300.0
2010-07-16 09:50:00,29.18,29.19,29.12,29.16,84300.0,22.6148,22.6225,22.5682,22.5992,84300.0
2010-07-16 09:55:00,29.12,29.12,29.05,29.09,266900.0,22.5682,22.5682,22.514,22.545,266900.0
2010-07-16 10:00:00,29.09,29.11,29.05,29.05,292800.0,22.545,22.5605,22.514,22.514,292800.0
2010-07-16 10:05:00,29.05,29.06,28.95,28.96,104200.0,22.514,22.5217,22.4365,22.4442,104200.0
2010-07-16 10:10:00,28.95,29.0,28.95,28.99,68600.0,22.4365,22.4752,22.4365,22.4675,68600.0
2010-07-16 10:15:00,28.98,29.0,28.97,28.99,10600.0,22.4597,22.4752,22.452,22.4675,10600.0
2010-07-16 10:20:00,28.98,29.04,28.98,29.04,32500.0,22.4597,22.5062,22.4597,22.5062,32500.0
2010-07-16 10:25:00,29.04,29.05,29.0,29.05,51700.0,22.5062,22.514,22.4752,22.514,51700.0
2010-07-16 10:30:00,29.05,29.05,29.02,29.02,27300.0,22.514,22.514,22.4907,22.4907,27300.0
2010-07-16 10:35:00,29.03,29.03,28.99,29.0,333400.0,22.4985,22.4985,22.4675,22.4752,333400.0
2010-07-16 10:40:00,28.99,29.02,28.98,29.02,32200.0,22.4675,22.4907,22.4597,22.4907,32200.0
2010-07-16 10:45:00,29.02,29.05,29.01,29.02,80400.0,22.4907,22.514,22.483,22.4907,80400.0
2010-07-16 10:50:00,29.02,29.04,29.02,29.03,10200.0,22.4907,22.5062,22.4907,22.4985,10200.0
2010-07-16 10:55:00,29.04,29.08,29.04,29.08,11600.0,22.5062,22.5372,22.5062,22.5372,11600.0
2010-07-16 11:00:00,29.08,29.09,29.04,29.04,17200.0,22.5372,22.545,22.5062,22.5062,17200.0
2010-07-16 11:05:00,29.03,29.04,29.02,29.04,40400.0,22.4985,22.5062,22.4907,22.5062,40400.0
2010-07-16 11:10:00,29.04,29.04,29.02,29.03,14000.0,22.5062,22.5062,22.4907,22.4985,14000.0
2010-07-16 11:15:00,29.03,29.03,29.0,29.0,185000.0,22.4985,22.4985,22.4752,22.4752,185000.0
2010-07-16 11:20:00,28.99,28.99,28.92,28.94,27800.0,22.4675,22.4675,22.4132,22.4287,27800.0
2010-07-16 11:25:00,28.95,28.97,28.93,28.97,41100.0,22.4365,22.452,22.421,22.452,41100.0
2010-07-16 11:30:00,28.97,28.98,28.96,28.97,53000.0,22.452,22.4597,22.4442,22.452,53000.0
2010-07-16 11:35:00,28.97,28.97,28.89,28.92,186900.0,22.452,22.452,22.39,22.4132,186900.0
2010-07-16 11:40:00,28.92,28.93,28.92,28.92,14200.0,22.4132,22.421,22.4132,22.4132,14200.0
2010-07-16 11:45:00,28.91,28.91,28.86,28.87,318200.0,22.4055,22.4055,22.3667,22.3745,318200.0
2010-07-16 11:50:00,28.87,28.88,28.81,28.81,203300.0,22.3745,22.3822,22.328,22.328,203300.0
2010-07-16 11:55:00,28.81,28.84,28.8,28.81,202100.0,22.328,22.3512,22.3202,22.328,202100.0
2010-07-16 12:00:00,28.81,28.82,28.8,28.81,108100.0,22.328,22.3357,22.3202,22.328,108100.0
2010-07-16 12:05:00,28.81,28.81,28.78,28.8,152100.0,22.328,22.328,22.3047,22.3202,152100.0
2010-07-16 12:10:00,28.81,28.82,28.78,28.78,19900.0,22.328,22.3357,22.3047,22.3047,19900.0
2010-07-16 12:15:00,28.77,28.77,28.71,28.72,177200.0,22.297,22.297,22.2505,22.2582,177200.0
2010-07-16 12:20:00,28.72,28.75,28.71,28.74,214000.0,22.2582,22.2815,22.2505,22.2737,214000.0
2010-07-16 12:25:00,28.74,28.76,28.74,28.76,18200.0,22.2737,22.2892,22.2737,22.2892,18200.0
2010-07-16 12:30:00,28.76,28.79,28.76,28.77,21000.0,22.2892,22.3125,22.2892,22.297,21000.0
2010-07-16 12:35:00,28.77,28.78,28.76,28.77,21900.0,22.297,22.3047,22.2892,22.297,21900.0
2010-07-16 12:40:00,28.78,28.81,28.77,28.81,73100.0,22.3047,22.328,22.297,22.328,73100.0
2010-07-16 12:45:00,28.81,28.82,28.78,28.8,14900.0,22.328,22.3357,22.3047,22.3202,14900.0
2010-07-16 12:50:00,28.79,28.8,28.77,28.78,21500.0,22.3125,22.3202,22.297,22.3047,21500.0
2010-07-16 12:55:00,28.78,28.78,28.74,28.74,29000.0,22.3047,22.3047,22.2737,22.2737,29000.0
2010-07-16 13:00:00,28.74,28.76,28.73,28.73,28100.0,22.2737,22.2892,22.266,22.266,28100.0
2010-07-16 13:05:00,28.74,28.78,28.72,28.77,255700.0,22.2737,22.3047,22.2582,22.297,255700.0
2010-07-16 13:10:00,28.76,28.79,28.76,28.77,37400.0,22.2892,22.3125,22.2892,22.297,37400.0
2010-07-16 13:15:00,28.78,28.8,28.77,28.8,28300.0,22.3047,22.3202,22.297,22.3202,28300.0
2010-07-16 13:20:00,28.8,28.81,28.78,28.79,35400.0,22.3202,22.328,22.3047,22.3125,35400.0
2010-07-16 13:25:00,28.79,28.79,28.77,28.77,51400.0,22.3125,22.3125,22.297,22.297,51400.0
2010-07-16 13:30:00,28.77,28.81,28.76,28.8,48200.0,22.297,22.328,22.2892,22.3202,48200.0
2010-07-16 13:35:00,28.8,28.81,28.78,28.8,61000.0,22.3202,22.328,22.3047,22.3202,61000.0
2010-07-16 13:40:00,28.8,28.8,28.77,28.77,63900.0,22.3202,22.3202,22.297,22.297,63900.0
2010-07-16 13:45:00,28.77,28.79,28.75,28.79,69200.0,22.297,22.3125,22.2815,22.3125,69200.0
2010-07-16 13:50:00,28.8,28.8,28.72,28.72,59200.0,22.3202,22.3202,22.2582,22.2582,59200.0
2010-07-16 13:55:00,28.73,28.76,28.72,28.75,63400.0,22.266,22.2892,22.2582,22.2815,63400.0
2010-07-16 14:00:00,28.74,28.78,28.74,28.78,27600.0,22.2737,22.3047,22.2737,22.3047,27600.0
2010-07-16 14:05:00,28.77,28.78,28.75,28.77,29200.0,22.297,22.3047,22.2815,22.297,29200.0
2010-07-16 14:10:00,28.78,28.79,28.76,28.79,29000.0,22.3047,22.3125,22.2892,22.3125,29000.0
2010-07-16 14:15:00,28.79,28.79,28.74,28.74,35900.0,22.3125,22.3125,22.2737,22.2737,35900.0
2010-07-16 14:20:00,28.74,28.75,28.73,28.74,21200.0,22.2737,22.2815,22.266,22.2737,21200.0
2010-07-16 14:25:00,28.74,28.77,28.74,28.76,24600.0,22.2737,22.297,22.2737,22.2892,24600.0
2010-07-16 14:30:00,28.76,28.78,28.74,28.77,22100.0,22.2892,22.3047,22.2737,22.297,22100.0
2010-07-16 14:35:00,28.77,28.77,28.75,28.76,25600.0,22.297,22.297,22.2815,22.2892,25600.0
2010-07-16 14:40:00,28.76,28.76,28.75,28.76,38400.0,22.2892,22.2892,22.2815,22.2892,38400.0
2010-07-16 14:45:00,28.76,28.79,28.76,28.77,319300.0,22.2892,22.3125,22.2892,22.297,319300.0
2010-07-16 14:50:00,28.77,28.78,28.74,28.77,58100.0,22.297,22.3047,22.2737,22.297,58100.0
2010-07-16 14:55:00,28.77,28.79,28.75,28.75,49400.0,22.297,22.3125,22.2815,22.2815,49400.0
2010-07-16 15:00:00,28.76,28.77,28.75,28.75,44000.0,22.2892,22.297,22.2815,22.2815,44000.0
2010-07-16 15:05:00,28.76,28.77,28.73,28.73,35600.0,22.2892,22.297,22.266,22.266,35600.0
2010-07-16 15:10:00,28.73,28.73,28.7,28.72,170300.0,22.266,22.266,22.2427,22.2582,170300.0
2010-07-16 15:15:00,28.73,28.73,28.71,28.71,101300.0,22.266,22.266,22.2505,22.2505,101300.0
2010-07-16 15:20:00,28.71,28.73,28.68,28.68,686400.0,22.2505,22.266,22.2272,22.2272,686400.0
2010-07-16 15:25:00,28.67,28.68,28.64,28.67,559500.0,22.2195,22.2272,22.1962,22.2195,559500.0
2010-07-16 15:30:00,28.67,28.7,28.67,28.69,113000.0,22.2195,22.2427,22.2195,22.235,113000.0
2010-07-16 15:35:00,28.69,28.76,28.69,28.72,178000.0,22.235,22.2892,22.235,22.2582,178000.0
2010-07-16 15:40:00,28.72,28.74,28.7,28.73,230500.0,22.2582,22.2737,22.2427,22.266,230500.0
2010-07-16 15:45:00,28.73,28.73,28.67,28.67,371800.0,22.266,22.266,22.2195,22.2195,371800.0
2010-07-16 15:50:00,28.67,28.73,28.67,28.72,785000.0,22.2195,22.266,22.2195,22.2582,785000.0
2010-07-16 15:55:00,28.73,28.74,28.66,28.66,809300.0,22.266,22.2737,22.2117,22.2117,809300.0
2010-07-19 09:30:00,28.8,28.87,28.77,28.85,34600.0,22.3202,22.3745,22.297,22.359,34600.0
2010-07-19 09:35:00,28.85,28.91,28.85,28.85,107600.0,22.359,22.4055,22.359,22.359,107600.0
2010-07-19 09:40:00,28.85,28.87,28.79,28.86,55400.0,22.359,22.3745,22.3125,22.3667,55400.0
2010-07-19 09:45:00,28.87,28.9,28.87,28.9,53200.0,22.3745,22.3977,22.3745,22.3977,53200.0
2010-07-19 09:50:00,28.9,28.92,28.89,28.89,59400.0,22.3977,22.4132,22.39,22.39,59400.0
2010-07-19 09:55:00,28.89,28.9,28.87,28.88,69200.0,22.39,22.3977,22.3745,22.3822,69200.0
2010-07-19 10:00:00,28.88,28.89,28.85,28.88,129800.0,22.3822,22.39,22.359,22.3822,129800.0
2010-07-19 10:05:00,28.88,28.9,28.81,28.81,59900.0,22.3822,22.3977,22.328,22.328,59900.0
2010-07-19 10:10:00,28.82,28.82,28.78,28.8,101100.0,22.3357,22.3357,22.3047,22.3202,101100.0
2010-07-19 10:15:00,28.8,28.82,28.8,28.81,28500.0,22.3202,22.3357,22.3202,22.328,28500.0
2010-07-19 10:20:00,28.8,28.82,28.77,28.77,37400.0,22.3202,22.3357,22.297,22.297,37400.0
2010-07-19 10:25:00,28.77,28.79,28.76,28.76,77300.0,22.297,22.3125,22.2892,22.2892,77300.0
2010-07-19 10:30:00,28.75,28.79,28.75,28.77,17700.0,22.2815,22.3125,22.2815,22.297,17700.0
2010-07-19 10:35:00,28.78,28.8,28.75,28.75,40600.0,22.3047,22.3202,22.2815,22.2815,40600.0
2010-07-19 10:40:00,28.74,28.75,28.72,28.75,202400.0,22.2737,22.2815,22.2582,22.2815,202400.0
2010-07-19 10:45:00,28.75,28.75,28.69,28.72,176200.0,22.2815,22.2815,22.235,22.2582,176200.0
2010-07-19 10:50:00,28.71,28.71,28.69,28.7,135900.0,22.2505,22.2505,22.235,22.2427,135900.0
2010-07-19 10:55:00,28.7,28.75,28.68,28.73,49700.0,22.2427,22.2815,22.2272,22.266,49700.0
2010-07-19 11:00:00,28.73,28.76,28.73,28.75,70100.0,22.266,22.2892,22.266,22.2815,70100.0
2010-07-19 11:05:00,28.75,28.78,28.74,28.75,23900.0,22.2815,22.3047,22.2737,22.2815,23900.0
2010-07-19 11:10:00,28.75,28.76,28.74,28.75,23100.0,22.2815,22.2892,22.2737,22.2815,23100.0
2010-07-19 11:15:00,28.76,28.78,28.76,28.76,128900.0,22.2892,22.3047,22.2892,22.2892,128900.0
2010-07-19 11:20:00,28.77,28.78,28.75,28.78,19200.0,22.297,22.3047,22.2815,22.3047,19200.0
2010-07-19 11:25:00,28.78,28.78,28.75,28.75,27200.0,22.3047,22.3047,22.2815,22.2815,27200.0
2010-07-19 11:30:00,28.75,28.76,28.73,28.73,27500.0,22.2815,22.2892,22.266,22.266,27500.0
2010-07-19 11:35:00,28.74,28.75,28.74,28.74,56700.0,22.2737,22.2815,22.2737,22.2737,56700.0
2010-07-19 11:40:00,28.74,28.76,28.73,28.76,18100.0,22.2737,22.2892,22.266,22.2892,18100.0
2010-07-19 11:45:00,28.76,28.77,28.75,28.77,30400.0,22.2892,22.297,22.2815,22.297,30400.0
2010-07-19 11:50:00,28.77,28.8,28.77,28.8,10100.0,22.297,22.3202,22.297,22.3202,10100.0
2010-07-19 11:55:00,28.8,28.8,28.78,28.8,12400.0,22.3202,22.3202,22.3047,22.3202,12400.0
2010-07-19 12:00:00,28.8,28.8,28.75,28.75,100700.0,22.3202,22.3202,22.2815,22.2815,100700.0
2010-07-19 12:05:00,28.75,28.77,28.75,28.76,107400.0,22.2815,22.297,22.2815,22.2892,107400.0
2010-07-19 12:10:00,28.77,28.77,28.74,28.74,44200.0,22.297,22.297,22.2737,22.2737,44200.0
2010-07-19 12:15:00,28.74,28.76,28.74,28.76,7000.0,22.2737,22.2892,22.2737,22.2892,7000.0
2010-07-19 12:20:00,28.77,28.78,28.76,28.76,19700.0,22.297,22.3047,22.2892,22.2892,19700.0
2010-07-19 12:25:00,28.76,28.81,28.76,28.81,11800.0,22.2892,22.328,22.2892,22.328,11800.0
2010-07-19 12:30:00,28.81,28.81,28.79,28.81,35500.0,22.328,22.328,22.3125,22.328,35500.0
2010-07-19 12:35:00,28.81,28.82,28.81,28.82,59000.0,22.328,22.3357,22.328,22.3357,59000.0
2010-07-19 12:40:00,28.83,28.83,28.81,28.82,82900.0,22.3435,22.3435,22.328,22.3357,82900.0
2010-07-19 12:45:00,28.82,28.84,28.81,28.82,29100.0,22.3357,22.3512,22.328,22.3357,29100.0
2010-07-19 12:50:00,28.82,28.85,28.82,28.84,40100.0,22.3357,22.359,22.3357,22.3512,40100.0
2010-07-19 12:55:00,28.83,28.83,28.79,28.8,40100.0,22.3435,22.3435,22.3125,22.3202,40100.0
2010-07-19 13:00:00,28.8,28.81,28.78,28.79,23700.0,22.3202,22.328,22.3047,22.3125,23700.0
2010-07-19 13:05:00,28.79,28.79,28.77,28.79,21800.0,22.3125,22.3125,22.297,22.3125,21800.0
2010-07-19 13:10:00,28.79,28.79,28.75,28.76,150900.0,22.3125,22.3125,22.2815,22.2892,150900.0
2010-07-19 13:15:00,28.76,28.77,28.74,28.75,18400.0,22.2892,22.297,22.2737,22.2815,18400.0
2010-07-19 13:20:00,28.75,28.76,28.75,28.75,9900.0,22.2815,22.2892,22.2815,22.2815,9900.0
2010-07-19 13:25:00,28.75,28.77,28.74,28.75,9600.0,22.2815,22.297,22.2737,22.2815,9600.0
2010-07-19 13:30:00,28.76,28.78,28.76,28.76,16100.0,22.2892,22.3047,22.2892,22.2892,16100.0
2010-07-19 13:35:00,28.75,28.77,28.74,28.75,8500.0,22.2815,22.297,22.2737,22.2815,8500.0
2010-07-19 13:40:00,28.75,28.75,28.73,28.73,15000.0,22.2815,22.2815,22.266,22.266,15000.0
2010-07-19 13:45:00,28.73,28.74,28.73,28.74,10200.0,22.266,22.2737,22.266,22.2737,10200.0
2010-07-19 13:50:00,28.73,28.74,28.73,28.74,18300.0,22.266,22.2737,22.266,22.2737,18300.0
2010-07-19 13:55:00,28.74,28.75,28.72,28.72,18400.0,22.2737,22.2815,22.2582,22.2582,18400.0
2010-07-19 14:00:00,28.72,28.75,28.72,28.74,25000.0,22.2582,22.2815,22.2582,22.2737,25000.0
2010-07-19 14:05:00,28.74,28.75,28.73,28.75,20400.0,22.2737,22.2815,22.266,22.2815,20400.0
2010-07-19 14:10:00,28.75,28.78,28.74,28.78,34700.0,22.2815,22.3047,22.2737,22.3047,34700.0
2010-07-19 14:15:00,28.78,28.79,28.76,28.79,31600.0,22.3047,22.3125,22.2892,22.3125,31600.0
2010-07-19 14:20:00,28.79,28.79,28.75,28.79,37600.0,22.3125,22.3125,22.2815,22.3125,37600.0
2010-07-19 14:25:00,28.79,28.79,28.77,28.77,30600.0,22.3125,22.3125,22.297,22.297,30600.0
2010-07-19 14:30:00,28.77,28.78,28.76,28.78,25500.0,22.297,22.3047,22.2892,22.3047,25500.0
2010-07-19 14:35:00,28.78,28.79,28.77,28.78,231500.0,22.3047,22.3125,22.297,22.3047,231500.0
2010-07-19 14:40:00,28.78,28.79,28.77,28.78,25800.0,22.3047,22.3125,22.297,22.3047,25800.0
2010-07-19 14:45:00,28.78,28.84,28.78,28.83,52400.0,22.3047,22.3512,22.3047,22.3435,52400.0
2010-07-19 14:50:00,28.83,28.85,28.82,28.85,61900.0,22.3435,22.359,22.3357,22.359,61900.0
2010-07-19 14:55:00,28.84,28.85,28.81,28.82,52700.0,22.3512,22.359,22.328,22.3357,52700.0
2010-07-19 15:00:00,28.82,28.84,28.81,28.84,66200.0,22.3357,22.3512,22.328,22.3512,66200.0
2010-07-19 15:05:00,28.84,28.88,28.83,28.86,58200.0,22.3512,22.3822,22.3435,22.3667,58200.0
2010-07-19 15:10:00,28.87,28.89,28.87,28.88,39300.0,22.3745,22.39,22.3745,22.3822,39300.0
2010-07-19 15:15:00,28.88,28.89,28.88,28.88,299700.0,22.3822,22.39,22.3822,22.3822,299700.0
2010-07-19 15:20:00,28.89,28.89,28.84,28.84,85900.0,22.39,22.39,22.3512,22.3512,85900.0
2010-07-19 15:25:00,28.84,28.85,28.8,28.81,70100.0,22.3512,22.359,22.3202,22.328,70100.0
2010-07-19 15:30:00,28.8,28.81,28.78,28.8,132900.0,22.3202,22.328,22.3047,22.3202,132900.0
2010-07-19 15:35:00,28.79,28.81,28.76,28.78,134300.0,22.3125,22.328,22.2892,22.3047,134300.0
2010-07-19 15:40:00,28.78,28.81,28.77,28.8,37700.0,22.3047,22.328,22.297,22.3202,37700.0
2010-07-19 15:45:00,28.8,28.82,28.78,28.79,147200.0,22.3202,22.3357,22.3047,22.3125,147200.0
2010-07-19 15:50:00,28.79,28.8,28.76,28.77,571900.0,22.3125,22.3202,22.2892,22.297,571900.0
2010-07-19 15:55:00,28.77,28.82,28.77,28.81,250600.0,22.297,22.3357,22.297,22.328,250600.0
2010-07-20 09:30:00,28.48,28.49,28.37,28.42,197400.0,22.0722,22.08,21.987,22.0257,197400.0
2010-07-20 09:35:00,28.43,28.44,28.35,28.36,80200.0,22.0335,22.0412,21.9715,21.9792,80200.0
2010-07-20 09:40:00,28.36,28.41,28.32,28.4,348400.0,21.9792,22.018,21.9482,22.0102,348400.0
2010-07-20 09:45:00,28.41,28.46,28.41,28.44,327200.0,22.018,22.0567,22.018,22.0412,327200.0
2010-07-20 09:50:00,28.44,28.54,28.43,28.53,122600.0,22.0412,22.1187,22.0335,22.111,122600.0
2010-07-20 09:55:00,28.52,28.53,28.48,28.5,84000.0,22.1032,22.111,22.0722,22.0877,84000.0
2010-07-20 10:00:00,28.5,28.53,28.49,28.49,72400.0,22.0877,22.111,22.08,22.08,72400.0
2010-07-20 10:05:00,28.48,28.48,28.47,28.48,73800.0,22.0722,22.0722,22.0645,22.0722,73800.0
2010-07-20 10:10:00,28.48,28.53,28.46,28.46,120800.0,22.0722,22.111,22.0567,22.0567,120800.0
2010-07-20 10:15:00,28.45,28.54,28.45,28.54,161100.0,22.049,22.1187,22.049,22.1187,161100.0
2010-07-20 10:20:00,28.54,28.57,28.53,28.55,109900.0,22.1187,22.142,22.111,22.1265,109900.0
2010-07-20 10:25:00,28.55,28.56,28.53,28.53,79400.0,22.1265,22.1342,22.111,22.111,79400.0
2010-07-20 10:30:00,28.54,28.54,28.49,28.54,82000.0,22.1187,22.1187,22.08,22.1187,82000.0
2010-07-20 10:35:00,28.53,28.55,28.48,28.48,97600.0,22.111,22.1265,22.0722,22.0722,97600.0
2010-07-20 10:40:00,28.47,28.49,28.46,28.47,85700.0,22.0645,22.08,22.0567,22.0645,85700.0
2010-07-20 10:45:00,28.47,28.49,28.47,28.48,135300.0,22.0645,22.08,22.0645,22.0722,135300.0
2010-07-20 10:50:00,28.48,28.48,28.44,28.45,78500.0,22.0722,22.0722,22.0412,22.049,78500.0
2010-07-20 10:55:00,28.44,28.45,28.41,28.41,177200.0,22.0412,22.049,22.018,22.018,177200.0
2010-07-20 11:00:00,28.42,28.46,28.41,28.45,69100.0,22.0257,22.0567,22.018,22.049,69100.0
2010-07-20 11:05:00,28.44,28.45,28.41,28.45,60000.0,22.0412,22.049,22.018,22.049,60000.0
2010-07-20 11:10:00,28.45,28.46,28.43,28.44,72200.0,22.049,22.0567,22.0335,22.0412,72200.0
2010-07-20 11:15:00,28.44,28.48,28.44,28.48,61100.0,22.0412,22.0722,22.0412,22.0722,61100.0
2010-07-20 11:20:00,28.47,28.48,28.46,28.46,90400.0,22.0645,22.0722,22.0567,22.0567,90400.0
2010-07-20 11:25:00,28.47,28.47,28.45,28.46,48700.0,22.0645,22.0645,22.049,22.0567,48700.0
2010-07-20 11:30:00,28.46,28.48,28.44,28.46,55500.0,22.0567,22.0722,22.0412,22.0567,55500.0
2010-07-20 11:35:00,28.46,28.47,28.45,28.46,34400.0,22.0567,22.0645,22.049,22.0567,34400.0
2010-07-20 11:40:00,28.45,28.48,28.45,28.47,23800.0,22.049,22.0722,22.049,22.0645,23800.0
2010-07-20 11:45:00,28.47,28.47,28.46,28.46,17300.0,22.0645,22.0645,22.0567,22.0567,17300.0
2010-07-20 11:50:00,28.46,28.47,28.44,28.44,116900.0,22.0567,22.0645,22.0412,22.0412,116900.0
2010-07-20 11:55:00,28.44,28.45,28.43,28.43,38100.0,22.0412,22.049,22.0335,22.0335,38100.0
2010-07-20 12:00:00,28.43,28.45,28.42,28.45,23300.0,22.0335,22.049,22.0257,22.049,23300.0
2010-07-20 12:05:00,28.45,28.48,28.45,28.47,63700.0,22.049,22.0722,22.049,22.0645,63700.0
2010-07-20 12:10:00,28.47,28.47,28.42,28.42,38400.0,22.0645,22.0645,22.0257,22.0257,38400.0
2010-07-20 12:15:00,28.42,28.44,28.42,28.43,33400.0,22.0257,22.0412,22.0257,22.0335,33400.0
2010-07-20 12:20:00,28.42,28.43,28.41,28.41,41200.0,22.0257,22.0335,22.018,22.018,41200.0
2010-07-20 12:25:00,28.42,28.44,28.42,28.42,29400.0,22.0257,22.0412,22.0257,22.0257,29400.0
2010-07-20 12:30:00,28.43,28.45,28.42,28.45,35300.0,22.0335,22.049,22.0257,22.049,35300.0
2010-07-20 12:35:00,28.45,28.47,28.43,28.43,98000.0,22.049,22.0645,22.0335,22.0335,98000.0
2010-07-20 12:40:00,28.43,28.45,28.43,28.45,30600.0,22.0335,22.049,22.0335,22.049,30600.0
2010-07-20 12:45:00,28.45,28.48,28.44,28.47,39400.0,22.049,22.0722,22.0412,22.0645,39400.0
2010-07-20 12:50:00,28.47,28.48,28.45,28.46,185400.0,22.0645,22.0722,22.049,22.0567,185400.0
2010-07-20 12:55:00,28.46,28.48,28.45,28.47,78900.0,22.0567,22.0722,22.049,22.0645,78900.0
2010-07-20 13:00:00,28.47,28.49,28.46,28.48,33900.0,22.0645,22.08,22.0567,22.0722,33900.0
2010-07-20 13:05:00,28.48,28.49,28.47,28.49,60800.0,22.0722,22.08,22.0645,22.08,60800.0
2010-07-20 13:10:00,28.49,28.49,28.45,28.45,39400.0,22.08,22.08,22.049,22.049,39400.0
2010-07-20 13:15:00,28.46,28.48,28.45,28.48,91100.0,22.0567,22.0722,22.049,22.0722,91100.0
2010-07-20 13:20:00,28.48,28.5,28.47,28.48,82800.0,22.0722,22.0877,22.0645,22.0722,82800.0
2010-07-20 13:25:00,28.48,28.49,28.47,28.48,28600.0,22.0722,22.08,22.0645,22.0722,28600.0
2010-07-20 13:30:00,28.48,28.5,28.47,28.5,35800.0,22.0722,22.0877,22.0645,22.0877,35800.0
2010-07-20 13:35:00,28.5,28.56,28.5,28.56,138200.0,22.0877,22.1342,22.0877,22.1342,138200.0
2010-07-20 13:40:00,28.56,28.59,28.55,28.56,113300.0,22.1342,22.1575,22.1265,22.1342,113300.0
2010-07-20 13:45:00,28.56,28.57,28.53,28.55,99000.0,22.1342,22.142,22.111,22.1265,99000.0
2010-07-20 13:50:00,28.55,28.61,28.54,28.6,132000.0,22.1265,22.173,22.1187,22.1652,132000.0
2010-07-20 13:55:00,28.61,28.66,28.6,28.66,262700.0,22.173,22.2117,22.1652,22.2117,262700.0
2010-07-20 14:00:00,28.66,28.67,28.62,28.63,35700.0,22.2117,22.2195,22.1807,22.1885,35700.0
2010-07-20 14:05:00,28.62,28.63,28.61,28.61,13600.0,22.1807,22.1885,22.173,22.173,13600.0
2010-07-20 14:10:00,28.61,28.63,28.6,28.61,42200.0,22.173,22.1885,22.1652,22.173,42200.0
2010-07-20 14:15:00,28.6,28.61,28.6,28.61,11500.0,22.1652,22.173,22.1652,22.173,11500.0
2010-07-20 14:20:00,28.61,28.61,28.55,28.55,321000.0,22.173,22.173,22.1265,22.1265,321000.0
2010-07-20 14:25:00,28.55,28.6,28.55,28.59,76400.0,22.1265,22.1652,22.1265,22.1575,76400.0
2010-07-20 14:30:00,28.58,28.62,28.58,28.6,104800.0,22.1497,22.1807,22.1497,22.1652,104800.0
2010-07-20 14:35:00,28.6,28.61,28.57,28.58,84300.0,22.1652,22.173,22.142,22.1497,84300.0
2010-07-20 14:40:00,28.58,28.58,28.56,28.57,72100.0,22.1497,22.1497,22.1342,22.142,72100.0
2010-07-20 14:45:00,28.57,28.6,28.55,28.6,22600.0,22.142,22.1652,22.1265,22.1652,22600.0
2010-07-20 14:50:00,28.6,28.6,28.57,28.57,96900.0,22.1652,22.1652,22.142,22.142,96900.0
2010-07-20 14:55:00,28.57,28.6,28.53,28.53,121900.0,22.142,22.1652,22.111,22.111,121900.0
2010-07-20 15:00:00,28.53,28.57,28.52,28.57,66600.0,22.111,22.142,22.1032,22.142,66600.0
2010-07-20 15:05:00,28.57,28.58,28.55,28.56,92200.0,22.142,22.1497,22.1265,22.1342,92200.0
2010-07-20 15:10:00,28.56,28.61,28.55,28.6,86200.0,22.1342,22.173,22.1265,22.1652,86200.0
2010-07-20 15:15:00,28.61,28.62,28.59,28.59,69700.0,22.173,22.1807,22.1575,22.1575,69700.0
2010-07-20 15:20:00,28.58,28.61,28.57,28.61,187000.0,22.1497,22.173,22.142,22.173,187000.0
2010-07-20 15:25:00,28.61,28.64,28.6,28.62,86500.0,22.173,22.1962,22.1652,22.1807,86500.0
2010-07-20 15:30:00,28.63,28.71,28.63,28.69,192100.0,22.1885,22.2505,22.1885,22.235,192100.0
2010-07-20 15:35:00,28.69,28.7,28.64,28.64,139500.0,22.235,22.2427,22.1962,22.1962,139500.0
2010-07-20 15:40:00,28.65,28.67,28.63,28.67,139000.0,22.204,22.2195,22.1885,22.2195,139000.0
2010-07-20 15:45:00,28.67,28.71,28.67,28.71,49500.0,22.2195,22.2505,22.2195,22.2505,49500.0
2010-07-20 15:50:00,28.71,28.72,28.67,28.68,333000.0,22.2505,22.2582,22.2195,22.2272,333000.0
2010-07-20 15:55:00,28.69,28.74,28.69,28.73,664900.0,22.235,22.2737,22.235,22.266,664900.0
2010-07-21 09:30:00,28.72,28.85,28.63,28.66,193100.0,22.2582,22.359,22.1885,22.2117,193100.0
2010-07-21 09:35:00,28.66,28.69,28.65,28.65,58600.0,22.2117,22.235,22.204,22.204,58600.0
2010-07-21 09:40:00,28.65,28.65,28.59,28.59,255700.0,22.204,22.204,22.1575,22.1575,255700.0
2010-07-21 09:45:00,28.59,28.62,28.54,28.62,1019500.0,22.1575,22.1807,22.1187,22.1807,1019500.0
2010-07-21 09:50:00,28.62,28.64,28.53,28.55,225500.0,22.1807,22.1962,22.111,22.1265,225500.0
2010-07-21 09:55:00,28.54,28.55,28.51,28.52,599600.0,22.1187,22.1265,22.0955,22.1032,599600.0
2010-07-21 10:00:00,28.53,28.53,28.51,28.53,43600.0,22.111,22.111,22.0955,22.111,43600.0
2010-07-21 10:05:00,28.52,28.54,28.48,28.51,100100.0,22.1032,22.1187,22.0722,22.0955,100100.0
2010-07-21 10:10:00,28.5,28.55,28.5,28.54,68600.0,22.0877,22.1265,22.0877,22.1187,68600.0
2010-07-21 10:15:00,28.53,28.57,28.53,28.56,22000.0,22.111,22.142,22.111,22.1342,22000.0
2010-07-21 10:20:00,28.57,28.62,28.56,28.61,112400.0,22.142,22.1807,22.1342,22.173,112400.0
2010-07-21 10:25:00,28.62,28.62,28.59,28.6,98500.0,22.1807,22.1807,22.1575,22.1652,98500.0
2010-07-21 10:30:00,28.59,28.59,28.55,28.56,182700.0,22.1575,22.1575,22.1265,22.1342,182700.0
2010-07-21 10:35:00,28.56,28.6,28.56,28.58,66200.0,22.1342,22.1652,22.1342,22.1497,66200.0
2010-07-21 10:40:00,28.58,28.58,28.56,28.57,24500.0,22.1497,22.1497,22.1342,22.142,24500.0
2010-07-21 10:45:00,28.56,28.57,28.53,28.57,52900.0,22.1342,22.142,22.111,22.142,52900.0
2010-07-21 10:50:00,28.58,28.59,28.58,28.58,44800.0,22.1497,22.1575,22.1497,22.1497,44800.0
2010-07-21 10:55:00,28.58,28.58,28.57,28.58,24000.0,22.1497,22.1497,22.142,22.1497,24000.0
2010-07-21 11:00:00,28.58,28.6,28.57,28.59,90100.0,22.1497,22.1652,22.142,22.1575,90100.0
2010-07-21 11:05:00,28.58,28.59,28.55,28.56,150500.0,22.1497,22.1575,22.1265,22.1342,150500.0
2010-07-21 11:10:00,28.56,28.58,28.55,28.57,111300.0,22.1342,22.1497,22.1265,22.142,111300.0
2010-07-21 11:15:00,28.58,28.58,28.55,28.57,90000.0,22.1497,22.1497,22.1265,22.142,90000.0
2010-07-21 11:20:00,28.57,28.6,28.57,28.59,63900.0,22.142,22.1652,22.142,22.1575,63900.0
2010-07-21 11:25:00,28.6,28.6,28.58,28.59,26700.0,22.1652,22.1652,22.1497,22.1575,26700.0
2010-07-21 11:30:00,28.59,28.59,28.57,28.57,46300.0,22.1575,22.1575,22.142,22.142,46300.0
2010-07-21 11:35:00,28.57,28.6,28.57,28.6,27400.0,22.142,22.1652,22.142,22.1652,27400.0
2010-07-21 11:40:00,28.6,28.63,28.59,28.62,223800.0,22.1652,22.1885,22.1575,22.1807,223800.0
2010-07-21 11:45:00,28.62,28.63,28.6,28.61,106600.0,22.1807,22.1885,22.1652,22.173,106600.0
2010-07-21 11:50:00,28.61,28.64,28.6,28.63,90900.0,22.173,22.1962,22.1652,22.1885,90900.0
2010-07-21 11:55:00,28.63,28.63,28.62,28.62,68600.0,22.1885,22.1885,22.1807,22.1807,68600.0
2010-07-21 12:00:00,28.62,28.65,28.61,28.64,361600.0,22.1807,22.204,22.173,22.1962,361600.0
2010-07-21 12:05:00,28.64,28.66,28.64,28.66,375300.0,22.1962,22.2117,22.1962,22.2117,375300.0
2010-07-21 12:10:00,28.66,28.69,28.65,28.69,320800.0,22.2117,22.235,22.204,22.235,320800.0
2010-07-21 12:15:00,28.68,28.69,28.62,28.62,120700.0,22.2272,22.235,22.1807,22.1807,120700.0
2010-07-21 12:20:00,28.62,28.62,28.6,28.61,19100.0,22.1807,22.1807,22.1652,22.173,19100.0
2010-07-21 12:25:00,28.61,28.62,28.6,28.62,24200.0,22.173,22.1807,22.1652,22.1807,24200.0
2010-07-21 12:30:00,28.62,28.66,28.61,28.64,184300.0,22.1807,22.2117,22.173,22.1962,184300.0
2010-07-21 12:35:00,28.63,28.66,28.62,28.65,291800.0,22.1885,22.2117,22.1807,22.204,291800.0
2010-07-21 12:40:00,28.65,28.67,28.64,28.64,322600.0,22.204,22.2195,22.1962,22.1962,322600.0
2010-07-21 12:45:00,28.64,28.65,28.63,28.64,15300.0,22.1962,22.204,22.1885,22.1962,15300.0
2010-07-21 12:50:00,28.65,28.65,28.6,28.6,89200.0,22.204,22.204,22.1652,22.1652,89200.0
2010-07-21 12:55:00,28.6,28.6,28.59,28.6,14100.0,22.1652,22.1652,22.1575,22.1652,14100.0
2010-07-21 13:00:00,28.6,28.64,28.6,28.64,13600.0,22.1652,22.1962,22.1652,22.1962,13600.0
2010-07-21 13:05:00,28.64,28.64,28.63,28.64,13000.0,22.1962,22.1962,22.1885,22.1962,13000.0
2010-07-21 13:10:00,28.64,28.64,28.61,28.62,31000.0,22.1962,22.1962,22.173,22.1807,31000.0
2010-07-21 13:15:00,28.62,28.63,28.61,28.62,140600.0,22.1807,22.1885,22.173,22.1807,140600.0
2010-07-21 13:20:00,28.61,28.63,28.61,28.61,38900.0,22.173,22.1885,22.173,22.173,38900.0
2010-07-21 13:25:00,28.6,28.61,28.59,28.61,141400.0,22.1652,22.173,22.1575,22.173,141400.0
2010-07-21 13:30:00,28.62,28.65,28.6,28.65,117100.0,22.1807,22.204,22.1652,22.204,117100.0
2010-07-21 13:35:00,28.64,28.65,28.64,28.65,155500.0,22.1962,22.204,22.1962,22.204,155500.0
2010-07-21 13:40:00,28.64,28.65,28.63,28.64,33600.0,22.1962,22.204,22.1885,22.1962,33600.0
2010-07-21 13:45:00,28.64,28.64,28.6,28.63,44300.0,22.1962,22.1962,22.1652,22.1885,44300.0
2010-07-21 13:50:00,28.63,28.67,28.63,28.67,33000.0,22.1885,22.2195,22.1885,22.2195,33000.0
2010-07-21 13:55:00,28.66,28.67,28.62,28.62,32700.0,22.2117,22.2195,22.1807,22.1807,32700.0
2010-07-21 14:00:00,28.63,28.63,28.53,28.59,113600.0,22.1885,22.1885,22.111,22.1575,113600.0
2010-07-21 14:05:00,28.58,28.59,28.5,28.5,247200.0,22.1497,22.1575,22.0877,22.0877,247200.0
2010-07-21 14:10:00,28.49,28.5,28.35,28.39,827400.0,22.08,22.0877,21.9715,22.0025,827400.0
2010-07-21 14:15:00,28.38,28.4,28.34,28.4,230900.0,21.9947,22.0102,21.9637,22.0102,230900.0
2010-07-21 14:20:00,28.4,28.43,28.34,28.43,739100.0,22.0102,22.0335,21.9637,22.0335,739100.0
2010-07-21 14:25:00,28.43,28.44,28.37,28.38,317900.0,22.0335,22.0412,21.987,21.9947,317900.0
2010-07-21 14:30:00,28.38,28.38,28.31,28.31,241300.0,21.9947,21.9947,21.9405,21.9405,241300.0
2010-07-21 14:35:00,28.32,28.34,28.29,28.32,227800.0,21.9482,21.9637,21.925,21.9482,227800.0
2010-07-21 14:40:00,28.32,28.34,28.31,28.33,44800.0,21.9482,21.9637,21.9405,21.956,44800.0
2010-07-21 14:45:00,28.32,28.33,28.28,28.31,105900.0,21.9482,21.956,21.9172,21.9405,105900.0
2010-07-21 14:50:00,28.31,28.32,28.25,28.25,203800.0,21.9405,21.9482,21.894,21.894,203800.0
2010-07-21 14:55:00,28.24,28.25,28.2,28.22,123200.0,21.8862,21.894,21.8552,21.8707,123200.0
2010-07-21 15:00:00,28.22,28.22,28.2,28.22,95900.0,21.8707,21.8707,21.8552,21.8707,95900.0
2010-07-21 15:05:00,28.23,28.25,28.22,28.25,120400.0,21.8785,21.894,21.8707,21.894,120400.0
2010-07-21 15:10:00,28.25,28.3,28.24,28.3,163500.0,21.894,21.9327,21.8862,21.9327,163500.0
2010-07-21 15:15:00,28.3,28.32,28.23,28.23,190300.0,21.9327,21.9482,21.8785,21.8785,190300.0
2010-07-21 15:20:00,28.23,28.25,28.2,28.25,216600.0,21.8785,21.894,21.8552,21.894,216600.0
2010-07-21 15:25:00,28.25,28.28,28.23,28.25,135700.0,21.894,21.9172,21.8785,21.894,135700.0
2010-07-21 15:30:00,28.24,28.29,28.24,28.27,147600.0,21.8862,21.925,21.8862,21.9095,147600.0
2010-07-21 15:35:00,28.28,28.29,28.25,28.27,206100.0,21.9172,21.925,21.894,21.9095,206100.0
2010-07-21 15:40:00,28.26,28.27,28.21,28.25,264600.0,21.9017,21.9095,21.863,21.894,264600.0
2010-07-21 15:45:00,28.25,28.31,28.24,28.28,398000.0,21.894,21.9405,21.8862,21.9172,398000.0
2010-07-21 15:50:00,28.28,28.34,28.26,28.29,310200.0,21.9172,21.9637,21.9017,21.925,310200.0
2010-07-21 15:55:00,28.29,28.3,28.23,28.28,956300.0,21.925,21.9327,21.8785,21.9172,956300.0
2010-07-22 09:30:00,28.54,28.6,28.51,28.6,370700.0,22.1187,22.1652,22.0955,22.1652,370700.0
2010-07-22 09:35:00,28.61,28.61,28.51,28.53,142900.0,22.173,22.173,22.0955,22.111,142900.0
2010-07-22 09:40:00,28.52,28.57,28.52,28.53,203600.0,22.1032,22.142,22.1032,22.111,203600.0
2010-07-22 09:45:00,28.56,28.64,28.56,28.64,165600.0,22.1342,22.1962,22.1342,22.1962,165600.0
2010-07-22 09:50:00,28.65,28.68,28.63,28.66,215500.0,22.204,22.2272,22.1885,22.2117,215500.0
2010-07-22 09:55:00,28.66,28.67,28.62,28.62,179300.0,22.2117,22.2195,22.1807,22.1807,179300.0
2010-07-22 10:00:00,28.63,28.73,28.63,28.69,423200.0,22.1885,22.266,22.1885,22.235,423200.0
2010-07-22 10:05:00,28.69,28.71,28.63,28.65,217700.0,22.235,22.2505,22.1885,22.204,217700.0
2010-07-22 10:10:00,28.65,28.66,28.64,28.66,102400.0,22.204,22.2117,22.1962,22.2117,102400.0
2010-07-22 10:15:00,28.67,28.67,28.63,28.63,68800.0,22.2195,22.2195,22.1885,22.1885,68800.0
2010-07-22 10:20:00,28.63,28.65,28.59,28.59,71600.0,22.1885,22.204,22.1575,22.1575,71600.0
2010-07-22 10:25:00,28.6,28.65,28.6,28.63,62300.0,22.1652,22.204,22.1652,22.1885,62300.0
2010-07-22 10:30:00,28.63,28.64,28.58,28.58,75000.0,22.1885,22.1962,22.1497,22.1497,75000.0
2010-07-22 10:35:00,28.58,28.61,28.58,28.6,35500.0,22.1497,22.173,22.1497,22.1652,35500.0
2010-07-22 10:40:00,28.61,28.68,28.61,28.68,124500.0,22.173,22.2272,22.173,22.2272,124500.0
2010-07-22 10:45:00,28.67,28.69,28.65,28.69,267100.0,22.2195,22.235,22.204,22.235,267100.0
2010-07-22 10:50:00,28.69,28.73,28.68,28.72,181700.0,22.235,22.266,22.2272,22.2582,181700.0
2010-07-22 10:55:00,28.72,28.72,28.67,28.67,39300.0,22.2582,22.2582,22.2195,22.2195,39300.0
2010-07-22 11:00:00,28.67,28.69,28.65,28.66,33700.0,22.2195,22.235,22.204,22.2117,33700.0
2010-07-22 11:05:00,28.66,28.67,28.64,28.64,33000.0,22.2117,22.2195,22.1962,22.1962,33000.0
2010-07-22 11:10:00,28.65,28.66,28.64,28.66,53100.0,22.204,22.2117,22.1962,22.2117,53100.0
2010-07-22 11:15:00,28.66,28.67,28.63,28.65,52400.0,22.2117,22.2195,22.1885,22.204,52400.0
2010-07-22 11:20:00,28.65,28.65,28.6,28.63,53000.0,22.204,22.204,22.1652,22.1885,53000.0
2010-07-22 11:25:00,28.64,28.69,28.64,28.68,142100.0,22.1962,22.235,22.1962,22.2272,142100.0
2010-07-22 11:30:00,28.68,28.7,28.67,28.67,53200.0,22.2272,22.2427,22.2195,22.2195,53200.0
2010-07-22 11:35:00,28.67,28.67,28.59,28.6,102400.0,22.2195,22.2195,22.1575,22.1652,102400.0
2010-07-22 11:40:00,28.59,28.59,28.55,28.55,134600.0,22.1575,22.1575,22.1265,22.1265,134600.0
2010-07-22 11:45:00,28.55,28.57,28.54,28.55,73600.0,22.1265,22.142,22.1187,22.1265,73600.0
2010-07-22 11:50:00,28.56,28.56,28.51,28.52,81900.0,22.1342,22.1342,22.0955,22.1032,81900.0
2010-07-22 11:55:00,28.52,28.52,28.5,28.51,57000.0,22.1032,22.1032,22.0877,22.0955,57000.0
2010-07-22 12:00:00,28.51,28.54,28.5,28.54,116900.0,22.0955,22.1187,22.0877,22.1187,116900.0
2010-07-22 12:05:00,28.54,28.55,28.53,28.55,89900.0,22.1187,22.1265,22.111,22.1265,89900.0
2010-07-22 12:10:00,28.55,28.56,28.55,28.55,46200.0,22.1265,22.1342,22.1265,22.1265,46200.0
2010-07-22 12:15:00,28.56,28.63,28.55,28.55,441400.0,22.1342,22.1885,22.1265,22.1265,441400.0
2010-07-22 12:20:00,28.56,28.58,28.54,28.55,115300.0,22.1342,22.1497,22.1187,22.1265,115300.0
2010-07-22 12:25:00,28.55,28.55,28.53,28.53,41100.0,22.1265,22.1265,22.111,22.111,41100.0
2010-07-22 12:30:00,28.53,28.53,28.52,28.53,29300.0,22.111,22.111,22.1032,22.111,29300.0
2010-07-22 12:35:00,28.52,28.52,28.51,28.51,19300.0,22.1032,22.1032,22.0955,22.0955,19300.0
2010-07-22 12:40:00,28.51,28.52,28.5,28.5,48200.0,22.0955,22.1032,22.0877,22.0877,48200.0
2010-07-22 12:45:00,28.5,28.53,28.5,28.52,287600.0,22.0877,22.111,22.0877,22.1032,287600.0
2010-07-22 12:50:00,28.53,28.54,28.51,28.53,43600.0,22.111,22.1187,22.0955,22.111,43600.0
2010-07-22 12:55:00,28.53,28.54,28.52,28.53,27900.0,22.111,22.1187,22.1032,22.111,27900.0
2010-07-22 13:00:00,28.54,28.54,28.53,28.53,189600.0,22.1187,22.1187,22.111,22.111,189600.0
2010-07-22 13:05:00,28.52,28.53,28.52,28.52,24600.0,22.1032,22.111,22.1032,22.1032,24600.0
2010-07-22 13:10:00,28.52,28.53,28.52,28.53,27300.0,22.1032,22.111,22.1032,22.111,27300.0
2010-07-22 13:15:00,28.53,28.54,28.52,28.54,26000.0,22.111,22.1187,22.1032,22.1187,26000.0
2010-07-22 13:20:00,28.53,28.54,28.53,28.53,41300.0,22.111,22.1187,22.111,22.111,41300.0
2010-07-22 13:25:00,28.54,28.54,28.51,28.51,32600.0,22.1187,22.1187,22.0955,22.0955,32600.0
2010-07-22 13:30:00,28.51,28.53,28.51,28.52,181600.0,22.0955,22.111,22.0955,22.1032,181600.0
2010-07-22 13:35:00,28.51,28.52,28.49,28.49,55200.0,22.0955,22.1032,22.08,22.08,55200.0
2010-07-22 13:40:00,28.5,28.5,28.49,28.49,21400.0,22.0877,22.0877,22.08,22.08,21400.0
2010-07-22 13:45:00,28.49,28.5,28.48,28.49,19600.0,22.08,22.0877,22.0722,22.08,19600.0
2010-07-22 13:50:00,28.5,28.5,28.47,28.47,21300.0,22.0877,22.0877,22.0645,22.0645,21300.0
2010-07-22 13:55:00,28.47,28.48,28.46,28.47,46000.0,22.0645,22.0722,22.0567,22.0645,46000.0
2010-07-22 14:00:00,28.48,28.52,28.47,28.5,71900.0,22.0722,22.1032,22.0645,22.0877,71900.0
2010-07-22 14:05:00,28.5,28.53,28.5,28.53,72100.0,22.0877,22.111,22.0877,22.111,72100.0
2010-07-22 14:10:00,28.52,28.56,28.52,28.54,191500.0,22.1032,22.1342,22.1032,22.1187,191500.0
2010-07-22 14:15:00,28.55,28.56,28.53,28.53,162000.0,22.1265,22.1342,22.111,22.111,162000.0
2010-07-22 14:20:00,28.53,28.54,28.52,28.52,116800.0,22.111,22.1187,22.1032,22.1032,116800.0
2010-07-22 14:25:00,28.52,28.58,28.52,28.58,112500.0,22.1032,22.1497,22.1032,22.1497,112500.0
2010-07-22 14:30:00,28.58,28.58,28.53,28.54,47700.0,22.1497,22.1497,22.111,22.1187,47700.0
2010-07-22 14:35:00,28.54,28.56,28.53,28.53,87800.0,22.1187,22.1342,22.111,22.111,87800.0
2010-07-22 14:40:00,28.53,28.53,28.51,28.53,58100.0,22.111,22.111,22.0955,22.111,58100.0
2010-07-22 14:45:00,28.53,28.53,28.5,28.52,112400.0,22.111,22.111,22.0877,22.1032,112400.0
2010-07-22 14:50:00,28.52,28.52,28.5,28.5,36000.0,22.1032,22.1032,22.0877,22.0877,36000.0
2010-07-22 14:55:00,28.51,28.52,28.5,28.51,77000.0,22.0955,22.1032,22.0877,22.0955,77000.0
2010-07-22 15:00:00,28.51,28.52,28.5,28.51,54700.0,22.0955,22.1032,22.0877,22.0955,54700.0
2010-07-22 15:05:00,28.51,28.51,28.46,28.48,149100.0,22.0955,22.0955,22.0567,22.0722,149100.0
2010-07-22 15:10:00,28.48,28.49,28.46,28.49,69600.0,22.0722,22.08,22.0567,22.08,69600.0
2010-07-22 15:15:00,28.49,28.52,28.49,28.51,227800.0,22.08,22.1032,22.08,22.0955,227800.0
2010-07-22 15:20:00,28.51,28.51,28.48,28.49,248200.0,22.0955,22.0955,22.0722,22.08,248200.0
2010-07-22 15:25:00,28.5,28.5,28.47,28.47,152200.0,22.0877,22.0877,22.0645,22.0645,152200.0
2010-07-22 15:30:00,28.48,28.48,28.44,28.44,70000.0,22.0722,22.0722,22.0412,22.0412,70000.0
2010-07-22 15:35:00,28.44,28.44,28.34,28.37,292200.0,22.0412,22.0412,21.9637,21.987,292200.0
2010-07-22 15:40:00,28.36,28.39,28.33,28.38,281500.0,21.9792,22.0025,21.956,21.9947,281500.0
2010-07-22 15:45:00,28.39,28.43,28.39,28.41,844300.0,22.0025,22.0335,22.0025,22.018,844300.0
2010-07-22 15:50:00,28.42,28.43,28.38,28.39,163500.0,22.0257,22.0335,21.9947,22.0025,163500.0
2010-07-22 15:55:00,28.4,28.45,28.39,28.43,598100.0,22.0102,22.049,22.0025,22.0335,598100.0
2010-07-23 09:30:00,28.43,28.49,28.36,28.37,83500.0,22.0335,22.08,21.9792,21.987,83500.0
2010-07-23 09:35:00,28.36,28.41,28.36,28.41,189900.0,21.9792,22.018,21.9792,22.018,189900.0
2010-07-23 09:40:00,28.41,28.47,28.4,28.47,160300.0,22.018,22.0645,22.0102,22.0645,160300.0
2010-07-23 09:45:00,28.48,28.5,28.46,28.46,64800.0,22.0722,22.0877,22.0567,22.0567,64800.0
2010-07-23 09:50:00,28.46,28.46,28.41,28.45,124200.0,22.0567,22.0567,22.018,22.049,124200.0
2010-07-23 09:55:00,28.45,28.47,28.4,28.4,49600.0,22.049,22.0645,22.0102,22.0102,49600.0
2010-07-23 10:00:00,28.39,28.41,28.38,28.4,41700.0,22.0025,22.018,21.9947,22.0102,41700.0
2010-07-23 10:05:00,28.4,28.42,28.4,28.41,52900.0,22.0102,22.0257,22.0102,22.018,52900.0
2010-07-23 10:10:00,28.41,28.41,28.39,28.4,39300.0,22.018,22.018,22.0025,22.0102,39300.0
2010-07-23 10:15:00,28.41,28.41,28.38,28.4,59500.0,22.018,22.018,21.9947,22.0102,59500.0
2010-07-23 10:20:00,28.4,28.41,28.37,28.39,89700.0,22.0102,22.018,21.987,22.0025,89700.0
2010-07-23 10:25:00,28.39,28.41,28.39,28.4,168000.0,22.0025,22.018,22.0025,22.0102,168000.0
2010-07-23 10:30:00,28.39,28.41,28.38,28.41,106500.0,22.0025,22.018,21.9947,22.018,106500.0
2010-07-23 10:35:00,28.41,28.42,28.39,28.4,39500.0,22.018,22.0257,22.0025,22.0102,39500.0
2010-07-23 10:40:00,28.41,28.42,28.4,28.42,80700.0,22.018,22.0257,22.0102,22.0257,80700.0
2010-07-23 10:45:00,28.42,28.43,28.4,28.4,41200.0,22.0257,22.0335,22.0102,22.0102,41200.0
2010-07-23 10:50:00,28.4,28.4,28.34,28.35,44700.0,22.0102,22.0102,21.9637,21.9715,44700.0
2010-07-23 10:55:00,28.36,28.41,28.36,28.39,57300.0,21.9792,22.018,21.9792,22.0025,57300.0
2010-07-23 11:00:00,28.39,28.41,28.38,28.41,65700.0,22.0025,22.018,21.9947,22.018,65700.0
2010-07-23 11:05:00,28.41,28.41,28.37,28.37,28500.0,22.018,22.018,21.987,21.987,28500.0
2010-07-23 11:10:00,28.37,28.38,28.36,28.38,23600.0,21.987,21.9947,21.9792,21.9947,23600.0
2010-07-23 11:15:00,28.38,28.39,28.37,28.38,69600.0,21.9947,22.0025,21.987,21.9947,69600.0
2010-07-23 11:20:00,28.38,28.38,28.36,28.37,55800.0,21.9947,21.9947,21.9792,21.987,55800.0
2010-07-23 11:25:00,28.37,28.39,28.37,28.39,57300.0,21.987,22.0025,21.987,22.0025,57300.0
2010-07-23 11:30:00,28.39,28.43,28.39,28.42,44400.0,22.0025,22.0335,22.0025,22.0257,44400.0
2010-07-23 11:35:00,28.42,28.43,28.41,28.41,55600.0,22.0257,22.0335,22.018,22.018,55600.0
2010-07-23 11:40:00,28.41,28.41,28.37,28.37,24200.0,22.018,22.018,21.987,21.987,24200.0
2010-07-23 11:45:00,28.38,28.39,28.36,28.39,122000.0,21.9947,22.0025,21.9792,22.0025,122000.0
2010-07-23 11:50:00,28.4,28.41,28.38,28.39,148200.0,22.0102,22.018,21.9947,22.0025,148200.0
2010-07-23 11:55:00,28.4,28.41,28.36,28.38,62000.0,22.0102,22.018,21.9792,21.9947,62000.0
2010-07-23 12:00:00,28.39,28.44,28.3,28.3,273000.0,22.0025,22.0412,21.9327,21.9327,273000.0
2010-07-23 12:05:00,28.31,28.34,28.31,28.31,152400.0,21.9405,21.9637,21.9405,21.9405,152400.0
2010-07-23 12:10:00,28.3,28.32,28.25,28.32,163300.0,21.9327,21.9482,21.894,21.9482,163300.0
2010-07-23 12:15:00,28.32,28.33,28.29,28.33,96400.0,21.9482,21.956,21.925,21.956,96400.0
2010-07-23 12:20:00,28.33,28.33,28.29,28.31,128700.0,21.956,21.956,21.925,21.9405,128700.0
2010-07-23 12:25:00,28.31,28.32,28.27,28.27,41400.0,21.9405,21.9482,21.9095,21.9095,41400.0
2010-07-23 12:30:00,28.27,28.27,28.22,28.26,76900.0,21.9095,21.9095,21.8707,21.9017,76900.0
2010-07-23 12:35:00,28.26,28.26,28.23,28.25,87200.0,21.9017,21.9017,21.8785,21.894,87200.0
2010-07-23 12:40:00,28.25,28.25,28.2,28.2,177200.0,21.894,21.894,21.8552,21.8552,177200.0
2010-07-23 12:45:00,28.2,28.21,28.17,28.18,160100.0,21.8552,21.863,21.832,21.8397,160100.0
2010-07-23 12:50:00,28.19,28.21,28.18,28.21,44700.0,21.8475,21.863,21.8397,21.863,44700.0
2010-07-23 12:55:00,28.21,28.23,28.2,28.23,67000.0,21.863,21.8785,21.8552,21.8785,67000.0
2010-07-23 13:00:00,28.23,28.24,28.22,28.22,51200.0,21.8785,21.8862,21.8707,21.8707,51200.0
2010-07-23 13:05:00,28.22,28.23,28.21,28.21,42900.0,21.8707,21.8785,21.863,21.863,42900.0
2010-07-23 13:10:00,28.21,28.24,28.2,28.24,128900.0,21.863,21.8862,21.8552,21.8862,128900.0
2010-07-23 13:15:00,28.24,28.34,28.24,28.31,155900.0,21.8862,21.9637,21.8862,21.9405,155900.0
2010-07-23 13:20:00,28.3,28.34,28.27,28.34,349500.0,21.9327,21.9637,21.9095,21.9637,349500.0
2010-07-23 13:25:00,28.34,28.44,28.34,28.42,372700.0,21.9637,22.0412,21.9637,22.0257,372700.0
2010-07-23 13:30:00,28.43,28.49,28.41,28.44,98200.0,22.0335,22.08,22.018,22.0412,98200.0
2010-07-23 13:35:00,28.44,28.45,28.42,28.44,344600.0,22.0412,22.049,22.0257,22.0412,344600.0
2010-07-23 13:40:00,28.43,28.46,28.42,28.44,273100.0,22.0335,22.0567,22.0257,22.0412,273100.0
2010-07-23 13:45:00,28.45,28.46,28.42,28.42,35500.0,22.049,22.0567,22.0257,22.0257,35500.0
2010-07-23 13:50:00,28.43,28.45,28.42,28.44,57500.0,22.0335,22.049,22.0257,22.0412,57500.0
2010-07-23 13:55:00,28.44,28.44,28.41,28.43,268300.0,22.0412,22.0412,22.018,22.0335,268300.0
2010-07-23 14:00:00,28.43,28.49,28.42,28.49,559700.0,22.0335,22.08,22.0257,22.08,559700.0
2010-07-23 14:05:00,28.49,28.5,28.48,28.49,52200.0,22.08,22.0877,22.0722,22.08,52200.0
2010-07-23 14:10:00,28.5,28.5,28.46,28.48,32000.0,22.0877,22.0877,22.0567,22.0722,32000.0
2010-07-23 14:15:00,28.47,28.48,28.47,28.47,15400.0,22.0645,22.0722,22.0645,22.0645,15400.0
2010-07-23 14:20:00,28.46,28.46,28.43,28.45,73200.0,22.0567,22.0567,22.0335,22.049,73200.0
2010-07-23 14:25:00,28.45,28.45,28.44,28.45,16900.0,22.049,22.049,22.0412,22.049,16900.0
2010-07-23 14:30:00,28.45,28.45,28.42,28.42,49000.0,22.049,22.049,22.0257,22.0257,49000.0
2010-07-23 14:35:00,28.42,28.42,28.4,28.41,39900.0,22.0257,22.0257,22.0102,22.018,39900.0
2010-07-23 14:40:00,28.41,28.44,28.41,28.44,23500.0,22.018,22.0412,22.018,22.0412,23500.0
2010-07-23 14:45:00,28.44,28.45,28.44,28.44,32600.0,22.0412,22.049,22.0412,22.0412,32600.0
2010-07-23 14:50:00,28.44,28.47,28.44,28.47,35700.0,22.0412,22.0645,22.0412,22.0645,35700.0
2010-07-23 14:55:00,28.47,28.48,28.45,28.45,141100.0,22.0645,22.0722,22.049,22.049,141100.0
2010-07-23 15:00:00,28.46,28.47,28.45,28.46,96100.0,22.0567,22.0645,22.049,22.0567,96100.0
2010-07-23 15:05:00,28.46,28.48,28.45,28.48,22100.0,22.0567,22.0722,22.049,22.0722,22100.0
2010-07-23 15:10:00,28.48,28.48,28.41,28.41,52100.0,22.0722,22.0722,22.018,22.018,52100.0
2010-07-23 15:15:00,28.42,28.44,28.39,28.44,59600.0,22.0257,22.0412,22.0025,22.0412,59600.0
2010-07-23 15:20:00,28.44,28.44,28.41,28.44,46800.0,22.0412,22.0412,22.018,22.0412,46800.0
2010-07-23 15:25:00,28.44,28.45,28.41,28.42,57900.0,22.0412,22.049,22.018,22.0257,57900.0
2010-07-23 15:30:00,28.42,28.46,28.42,28.46,231100.0,22.0257,22.0567,22.0257,22.0567,231100.0
2010-07-23 15:35:00,28.47,28.48,28.39,28.4,116500.0,22.0645,22.0722,22.0025,22.0102,116500.0
2010-07-23 15:40:00,28.4,28.4,28.34,28.38,118500.0,22.0102,22.0102,21.9637,21.9947,118500.0
2010-07-23 15:45:00,28.38,28.41,28.36,28.38,137800.0,21.9947,22.018,21.9792,21.9947,137800.0
2010-07-23 15:50:00,28.39,28.43,28.38,28.42,104700.0,22.0025,22.0335,21.9947,22.0257,104700.0
2010-07-23 15:55:00,28.42,28.45,28.41,28.45,649200.0,22.0257,22.049,22.018,22.049,649200.0
2010-07-26 09:30:00,28.61,28.61,28.46,28.51,45700.0,22.173,22.173,22.0567,22.0955,45700.0
2010-07-26 09:35:00,28.51,28.58,28.51,28.55,135900.0,22.0955,22.1497,22.0955,22.1265,135900.0
2010-07-26 09:40:00,28.56,28.62,28.54,28.62,630400.0,22.1342,22.1807,22.1187,22.1807,630400.0
2010-07-26 09:45:00,28.62,28.66,28.61,28.66,433600.0,22.1807,22.2117,22.173,22.2117,433600.0
2010-07-26 09:50:00,28.65,28.67,28.61,28.65,128800.0,22.204,22.2195,22.173,22.204,128800.0
2010-07-26 09:55:00,28.66,28.69,28.63,28.68,254700.0,22.2117,22.235,22.1885,22.2272,254700.0
2010-07-26 10:00:00,28.69,28.81,28.68,28.8,749100.0,22.235,22.328,22.2272,22.3202,749100.0
2010-07-26 10:05:00,28.79,28.81,28.76,28.78,88500.0,22.3125,22.328,22.2892,22.3047,88500.0
2010-07-26 10:10:00,28.78,28.84,28.78,28.84,333300.0,22.3047,22.3512,22.3047,22.3512,333300.0
2010-07-26 10:15:00,28.83,28.84,28.81,28.83,627700.0,22.3435,22.3512,22.328,22.3435,627700.0
2010-07-26 10:20:00,28.83,28.83,28.78,28.81,171100.0,22.3435,22.3435,22.3047,22.328,171100.0
2010-07-26 10:25:00,28.8,28.82,28.77,28.79,296900.0,22.3202,22.3357,22.297,22.3125,296900.0
2010-07-26 10:30:00,28.79,28.79,28.72,28.74,143200.0,22.3125,22.3125,22.2582,22.2737,143200.0
2010-07-26 10:35:00,28.74,28.77,28.74,28.76,50900.0,22.2737,22.297,22.2737,22.2892,50900.0
2010-07-26 10:40:00,28.77,28.78,28.76,28.76,39600.0,22.297,22.3047,22.2892,22.2892,39600.0
2010-07-26 10:45:00,28.76,28.81,28.76,28.81,30400.0,22.2892,22.328,22.2892,22.328,30400.0
2010-07-26 10:50:00,28.8,28.81,28.76,28.77,31800.0,22.3202,22.328,22.2892,22.297,31800.0
2010-07-26 10:55:00,28.78,28.8,28.78,28.79,29700.0,22.3047,22.3202,22.3047,22.3125,29700.0
2010-07-26 11:00:00,28.8,28.8,28.77,28.77,22300.0,22.3202,22.3202,22.297,22.297,22300.0
2010-07-26 11:05:00,28.77,28.78,28.73,28.74,130300.0,22.297,22.3047,22.266,22.2737,130300.0
2010-07-26 11:10:00,28.75,28.76,28.74,28.74,39400.0,22.2815,22.2892,22.2737,22.2737,39400.0
2010-07-26 11:15:00,28.74,28.81,28.74,28.81,200300.0,22.2737,22.328,22.2737,22.328,200300.0
2010-07-26 11:20:00,28.8,28.81,28.78,28.78,73400.0,22.3202,22.328,22.3047,22.3047,73400.0
2010-07-26 11:25:00,28.78,28.79,28.77,28.77,44800.0,22.3047,22.3125,22.297,22.297,44800.0
2010-07-26 11:30:00,28.76,28.77,28.75,28.76,35000.0,22.2892,22.297,22.2815,22.2892,35000.0
2010-07-26 11:35:00,28.76,28.76,28.74,28.76,44600.0,22.2892,22.2892,22.2737,22.2892,44600.0
2010-07-26 11:40:00,28.77,28.79,28.76,28.79,92600.0,22.297,22.3125,22.2892,22.3125,92600.0
2010-07-26 11:45:00,28.79,28.81,28.78,28.81,33400.0,22.3125,22.328,22.3047,22.328,33400.0
2010-07-26 11:50:00,28.81,28.81,28.79,28.81,28900.0,22.328,22.328,22.3125,22.328,28900.0
2010-07-26 11:55:00,28.8,28.81,28.79,28.8,18200.0,22.3202,22.328,22.3125,22.3202,18200.0
2010-07-26 12:00:00,28.8,28.8,28.78,28.79,16400.0,22.3202,22.3202,22.3047,22.3125,16400.0
2010-07-26 12:05:00,28.79,28.82,28.78,28.82,50700.0,22.3125,22.3357,22.3047,22.3357,50700.0
2010-07-26 12:10:00,28.82,28.82,28.77,28.77,39600.0,22.3357,22.3357,22.297,22.297,39600.0
2010-07-26 12:15:00,28.77,28.78,28.75,28.76,77100.0,22.297,22.3047,22.2815,22.2892,77100.0
2010-07-26 12:20:00,28.75,28.76,28.75,28.75,12300.0,22.2815,22.2892,22.2815,22.2815,12300.0
2010-07-26 12:25:00,28.76,28.78,28.76,28.78,13600.0,22.2892,22.3047,22.2892,22.3047,13600.0
2010-07-26 12:30:00,28.77,28.78,28.73,28.74,28900.0,22.297,22.3047,22.266,22.2737,28900.0
2010-07-26 12:35:00,28.74,28.76,28.73,28.76,50300.0,22.2737,22.2892,22.266,22.2892,50300.0
2010-07-26 12:40:00,28.75,28.76,28.73,28.73,13100.0,22.2815,22.2892,22.266,22.266,13100.0
2010-07-26 12:45:00,28.72,28.74,28.71,28.73,100100.0,22.2582,22.2737,22.2505,22.266,100100.0
2010-07-26 12:50:00,28.73,28.74,28.72,28.73,14700.0,22.266,22.2737,22.2582,22.266,14700.0
2010-07-26 12:55:00,28.73,28.73,28.72,28.73,18100.0,22.266,22.266,22.2582,22.266,18100.0
2010-07-26 13:00:00,28.73,28.74,28.72,28.74,20100.0,22.266,22.2737,22.2582,22.2737,20100.0
2010-07-26 13:05:00,28.73,28.73,28.72,28.72,29600.0,22.266,22.266,22.2582,22.2582,29600.0
2010-07-26 13:10:00,28.72,28.73,28.71,28.73,12600.0,22.2582,22.266,22.2505,22.266,12600.0
2010-07-26 13:15:00,28.73,28.74,28.73,28.73,40700.0,22.266,22.2737,22.266,22.266,40700.0
2010-07-26 13:20:00,28.74,28.74,28.73,28.73,17200.0,22.2737,22.2737,22.266,22.266,17200.0
2010-07-26 13:25:00,28.73,28.75,28.72,28.75,17100.0,22.266,22.2815,22.2582,22.2815,17100.0
2010-07-26 13:30:00,28.74,28.75,28.74,28.74,32900.0,22.2737,22.2815,22.2737,22.2737,32900.0
2010-07-26 13:35:00,28.73,28.74,28.73,28.74,13300.0,22.266,22.2737,22.266,22.2737,13300.0
2010-07-26 13:40:00,28.74,28.76,28.74,28.76,23700.0,22.2737,22.2892,22.2737,22.2892,23700.0
2010-07-26 13:45:00,28.76,28.77,28.72,28.73,323300.0,22.2892,22.297,22.2582,22.266,323300.0
2010-07-26 13:50:00,28.73,28.74,28.72,28.74,17200.0,22.266,22.2737,22.2582,22.2737,17200.0
2010-07-26 13:55:00,28.73,28.75,28.73,28.73,34000.0,22.266,22.2815,22.266,22.266,34000.0
2010-07-26 14:00:00,28.73,28.74,28.72,28.73,13500.0,22.266,22.2737,22.2582,22.266,13500.0
2010-07-26 14:05:00,28.73,28.73,28.72,28.73,7900.0,22.266,22.266,22.2582,22.266,7900.0
2010-07-26 14:10:00,28.73,28.74,28.72,28.74,35700.0,22.266,22.2737,22.2582,22.2737,35700.0
2010-07-26 14:15:00,28.74,28.74,28.73,28.74,10200.0,22.2737,22.2737,22.266,22.2737,10200.0
2010-07-26 14:20:00,28.74,28.75,28.73,28.73,84100.0,22.2737,22.2815,22.266,22.266,84100.0
2010-07-26 14:25:00,28.73,28.73,28.7,28.71,33000.0,22.266,22.266,22.2427,22.2505,33000.0
2010-07-26 14:30:00,28.7,28.72,28.7,28.72,53700.0,22.2427,22.2582,22.2427,22.2582,53700.0
2010-07-26 14:35:00,28.72,28.73,28.71,28.72,78500.0,22.2582,22.266,22.2505,22.2582,78500.0
2010-07-26 14:40:00,28.72,28.73,28.71,28.72,23200.0,22.2582,22.266,22.2505,22.2582,23200.0
2010-07-26 14:45:00,28.72,28.73,28.72,28.73,11900.0,22.2582,22.266,22.2582,22.266,11900.0
2010-07-26 14:50:00,28.73,28.75,28.72,28.73,59600.0,22.266,22.2815,22.2582,22.266,59600.0
2010-07-26 14:55:00,28.73,28.74,28.72,28.72,37000.0,22.266,22.2737,22.2582,22.2582,37000.0
2010-07-26 15:00:00,28.73,28.77,28.72,28.76,56800.0,22.266,22.297,22.2582,22.2892,56800.0
2010-07-26 15:05:00,28.76,28.77,28.76,28.76,18300.0,22.2892,22.297,22.2892,22.2892,18300.0
2010-07-26 15:10:00,28.76,28.79,28.76,28.78,90300.0,22.2892,22.3125,22.2892,22.3047,90300.0
2010-07-26 15:15:00,28.78,28.79,28.76,28.78,87500.0,22.3047,22.3125,22.2892,22.3047,87500.0
2010-07-26 15:20:00,28.78,28.81,28.77,28.81,188400.0,22.3047,22.328,22.297,22.328,188400.0
2010-07-26 15:25:00,28.8,28.82,28.8,28.81,159000.0,22.3202,22.3357,22.3202,22.328,159000.0
2010-07-26 15:30:00,28.81,28.81,28.79,28.81,140100.0,22.328,22.328,22.3125,22.328,140100.0
2010-07-26 15:35:00,28.81,28.84,28.8,28.84,205600.0,22.328,22.3512,22.3202,22.3512,205600.0
2010-07-26 15:40:00,28.83,28.86,28.83,28.84,345900.0,22.3435,22.3667,22.3435,22.3512,345900.0
2010-07-26 15:45:00,28.84,28.87,28.84,28.86,182900.0,22.3512,22.3745,22.3512,22.3667,182900.0
2010-07-26 15:50:00,28.86,28.89,28.86,28.87,580600.0,22.3667,22.39,22.3667,22.3745,580600.0
2010-07-26 15:55:00,28.86,28.88,28.85,28.86,1251000.0,22.3667,22.3822,22.359,22.3667,1251000.0
2010-07-27 09:30:00,28.98,28.98,28.89,28.9,147700.0,22.4597,22.4597,22.39,22.3977,147700.0
2010-07-27 09:35:00,28.9,28.91,28.88,28.91,214900.0,22.3977,22.4055,22.3822,22.4055,214900.0
2010-07-27 09:40:00,28.92,28.92,28.87,28.88,202100.0,22.4132,22.4132,22.3745,22.3822,202100.0
2010-07-27 09:45:00,28.88,28.89,28.85,28.86,156100.0,22.3822,22.39,22.359,22.3667,156100.0
2010-07-27 09:50:00,28.85,28.9,28.84,28.88,94000.0,22.359,22.3977,22.3512,22.3822,94000.0
2010-07-27 09:55:00,28.88,28.9,28.87,28.87,45700.0,22.3822,22.3977,22.3745,22.3745,45700.0
2010-07-27 10:00:00,28.86,28.97,28.85,28.88,259200.0,22.3667,22.452,22.359,22.3822,259200.0
2010-07-27 10:05:00,28.88,28.89,28.86,28.87,117800.0,22.3822,22.39,22.3667,22.3745,117800.0
2010-07-27 10:10:00,28.87,28.88,28.85,28.87,72800.0,22.3745,22.3822,22.359,22.3745,72800.0
2010-07-27 10:15:00,28.87,28.88,28.84,28.87,41700.0,22.3745,22.3822,22.3512,22.3745,41700.0
2010-07-27 10:20:00,28.87,28.9,28.86,28.88,63200.0,22.3745,22.3977,22.3667,22.3822,63200.0
2010-07-27 10:25:00,28.88,28.91,28.86,28.91,241400.0,22.3822,22.4055,22.3667,22.4055,241400.0
2010-07-27 10:30:00,28.91,28.91,28.86,28.86,33300.0,22.4055,22.4055,22.3667,22.3667,33300.0
2010-07-27 10:35:00,28.86,28.86,28.83,28.84,46000.0,22.3667,22.3667,22.3435,22.3512,46000.0
2010-07-27 10:40:00,28.83,28.87,28.83,28.83,44000.0,22.3435,22.3745,22.3435,22.3435,44000.0
2010-07-27 10:45:00,28.83,28.85,28.82,28.83,169500.0,22.3435,22.359,22.3357,22.3435,169500.0
2010-07-27 10:50:00,28.84,28.87,28.84,28.86,66300.0,22.3512,22.3745,22.3512,22.3667,66300.0
2010-07-27 10:55:00,28.86,28.9,28.86,28.89,33800.0,22.3667,22.3977,22.3667,22.39,33800.0
2010-07-27 11:00:00,28.89,28.9,28.85,28.85,37800.0,22.39,22.3977,22.359,22.359,37800.0
2010-07-27 11:05:00,28.85,28.86,28.82,28.82,95100.0,22.359,22.3667,22.3357,22.3357,95100.0
2010-07-27 11:10:00,28.83,28.83,28.8,28.81,42300.0,22.3435,22.3435,22.3202,22.328,42300.0
2010-07-27 11:15:00,28.81,28.81,28.75,28.76,84000.0,22.328,22.328,22.2815,22.2892,84000.0
2010-07-27 11:20:00,28.77,28.77,28.74,28.76,243900.0,22.297,22.297,22.2737,22.2892,243900.0
2010-07-27 11:25:00,28.76,28.79,28.75,28.79,84800.0,22.2892,22.3125,22.2815,22.3125,84800.0
2010-07-27 11:30:00,28.8,28.8,28.77,28.79,25000.0,22.3202,22.3202,22.297,22.3125,25000.0
2010-07-27 11:35:00,28.79,28.83,28.79,28.83,48200.0,22.3125,22.3435,22.3125,22.3435,48200.0
2010-07-27 11:40:00,28.84,28.84,28.81,28.81,13700.0,22.3512,22.3512,22.328,22.328,13700.0
2010-07-27 11:45:00,28.82,28.84,28.81,28.82,14100.0,22.3357,22.3512,22.328,22.3357,14100.0
2010-07-27 11:50:00,28.83,28.87,28.83,28.86,138800.0,22.3435,22.3745,22.3435,22.3667,138800.0
2010-07-27 11:55:00,28.85,28.85,28.81,28.82,29800.0,22.359,22.359,22.328,22.3357,29800.0
2010-07-27 12:00:00,28.82,28.82,28.8,28.81,89200.0,22.3357,22.3357,22.3202,22.328,89200.0
2010-07-27 12:05:00,28.81,28.82,28.8,28.82,22500.0,22.328,22.3357,22.3202,22.3357,22500.0
2010-07-27 12:10:00,28.82,28.86,28.82,28.85,34700.0,22.3357,22.3667,22.3357,22.359,34700.0
2010-07-27 12:15:00,28.85,28.86,28.84,28.86,45500.0,22.359,22.3667,22.3512,22.3667,45500.0
2010-07-27 12:20:00,28.8,28.88,28.8,28.86,48900.0,22.3202,22.3822,22.3202,22.3667,48900.0
2010-07-27 12:25:00,28.86,28.89,28.86,28.88,41600.0,22.3667,22.39,22.3667,22.3822,41600.0
2010-07-27 12:30:00,28.88,28.88,28.86,28.86,35600.0,22.3822,22.3822,22.3667,22.3667,35600.0
2010-07-27 12:35:00,28.87,28.88,28.84,28.88,72100.0,22.3745,22.3822,22.3512,22.3822,72100.0
2010-07-27 12:40:00,28.88,28.91,28.88,28.89,11800.0,22.3822,22.4055,22.3822,22.39,11800.0
2010-07-27 12:45:00,28.89,28.89,28.86,28.86,14300.0,22.39,22.39,22.3667,22.3667,14300.0
2010-07-27 12:50:00,28.86,28.87,28.84,28.85,57300.0,22.3667,22.3745,22.3512,22.359,57300.0
2010-07-27 12:55:00,28.85,28.86,28.84,28.86,16600.0,22.359,22.3667,22.3512,22.3667,16600.0
2010-07-27 13:00:00,28.86,28.86,28.84,28.86,23000.0,22.3667,22.3667,22.3512,22.3667,23000.0
2010-07-27 13:05:00,28.86,28.88,28.86,28.87,6900.0,22.3667,22.3822,22.3667,22.3745,6900.0
2010-07-27 13:10:00,28.88,28.88,28.87,28.87,7200.0,22.3822,22.3822,22.3745,22.3745,7200.0
2010-07-27 13:15:00,28.87,28.87,28.86,28.86,14900.0,22.3745,22.3745,22.3667,22.3667,14900.0
2010-07-27 13:20:00,28.87,28.87,28.85,28.86,23000.0,22.3745,22.3745,22.359,22.3667,23000.0
2010-07-27 13:25:00,28.87,28.88,28.84,28.84,19000.0,22.3745,22.3822,22.3512,22.3512,19000.0
2010-07-27 13:30:00,28.84,28.85,28.83,28.83,21300.0,22.3512,22.359,22.3435,22.3435,21300.0
2010-07-27 13:35:00,28.83,28.84,28.82,28.84,20300.0,22.3435,22.3512,22.3357,22.3512,20300.0
2010-07-27 13:40:00,28.84,28.84,28.81,28.82,54800.0,22.3512,22.3512,22.328,22.3357,54800.0
2010-07-27 13:45:00,28.81,28.87,28.81,28.86,13600.0,22.328,22.3745,22.328,22.3667,13600.0
2010-07-27 13:50:00,28.86,28.87,28.84,28.85,10200.0,22.3667,22.3745,22.3512,22.359,10200.0
2010-07-27 13:55:00,28.84,28.87,28.83,28.83,20900.0,22.3512,22.3745,22.3435,22.3435,20900.0
2010-07-27 14:00:00,28.83,28.85,28.82,28.82,15800.0,22.3435,22.359,22.3357,22.3357,15800.0
2010-07-27 14:05:00,28.82,28.86,28.82,28.86,17600.0,22.3357,22.3667,22.3357,22.3667,17600.0
2010-07-27 14:10:00,28.85,28.86,28.83,28.84,18800.0,22.359,22.3667,22.3435,22.3512,18800.0
2010-07-27 14:15:00,28.84,28.9,28.83,28.9,75000.0,22.3512,22.3977,22.3435,22.3977,75000.0
2010-07-27 14:20:00,28.9,28.9,28.87,28.87,30900.0,22.3977,22.3977,22.3745,22.3745,30900.0
2010-07-27 14:25:00,28.87,28.88,28.87,28.87,26200.0,22.3745,22.3822,22.3745,22.3745,26200.0
2010-07-27 14:30:00,28.87,28.88,28.85,28.86,122500.0,22.3745,22.3822,22.359,22.3667,122500.0
2010-07-27 14:35:00,28.87,28.89,28.85,28.88,99800.0,22.3745,22.39,22.359,22.3822,99800.0
2010-07-27 14:40:00,28.88,28.88,28.86,28.86,68900.0,22.3822,22.3822,22.3667,22.3667,68900.0
2010-07-27 14:45:00,28.87,28.88,28.85,28.88,36300.0,22.3745,22.3822,22.359,22.3822,36300.0
2010-07-27 14:50:00,28.88,28.88,28.84,28.84,231600.0,22.3822,22.3822,22.3512,22.3512,231600.0
2010-07-27 14:55:00,28.84,28.86,28.84,28.85,36600.0,22.3512,22.3667,22.3512,22.359,36600.0
2010-07-27 15:00:00,28.85,28.88,28.85,28.87,33900.0,22.359,22.3822,22.359,22.3745,33900.0
2010-07-27 15:05:00,28.88,28.91,28.87,28.9,123600.0,22.3822,22.4055,22.3745,22.3977,123600.0
2010-07-27 15:10:00,28.91,28.91,28.87,28.87,50400.0,22.4055,22.4055,22.3745,22.3745,50400.0
2010-07-27 15:15:00,28.88,28.9,28.87,28.9,85800.0,22.3822,22.3977,22.3745,22.3977,85800.0
2010-07-27 15:20:00,28.89,28.92,28.89,28.91,114900.0,22.39,22.4132,22.39,22.4055,114900.0
2010-07-27 15:25:00,28.91,28.93,28.9,28.93,52700.0,22.4055,22.421,22.3977,22.421,52700.0
2010-07-27 15:30:00,28.92,28.93,28.9,28.91,84600.0,22.4132,22.421,22.3977,22.4055,84600.0
2010-07-27 15:35:00,28.9,28.91,28.88,28.88,99900.0,22.3977,22.4055,22.3822,22.3822,99900.0
2010-07-27 15:40:00,28.87,28.89,28.87,28.88,78000.0,22.3745,22.39,22.3745,22.3822,78000.0
2010-07-27 15:45:00,28.88,28.9,28.86,28.87,130700.0,22.3822,22.3977,22.3667,22.3745,130700.0
2010-07-27 15:50:00,28.87,28.89,28.86,28.87,304800.0,22.3745,22.39,22.3667,22.3745,304800.0
2010-07-27 15:55:00,28.88,28.89,28.86,28.87,488900.0,22.3822,22.39,22.3667,22.3745,488900.0
2010-07-28 09:30:00,28.82,28.91,28.82,28.88,28600.0,22.3357,22.4055,22.3357,22.3822,28600.0
2010-07-28 09:35:00,28.88,28.91,28.85,28.85,125600.0,22.3822,22.4055,22.359,22.359,125600.0
2010-07-28 09:40:00,28.84,28.85,28.75,28.76,63900.0,22.3512,22.359,22.2815,22.2892,63900.0
2010-07-28 09:45:00,28.75,28.77,28.67,28.68,268900.0,22.2815,22.297,22.2195,22.2272,268900.0
2010-07-28 09:50:00,28.68,28.7,28.61,28.61,106300.0,22.2272,22.2427,22.173,22.173,106300.0
2010-07-28 09:55:00,28.61,28.65,28.61,28.62,244100.0,22.173,22.204,22.173,22.1807,244100.0
2010-07-28 10:00:00,28.61,28.63,28.61,28.63,66900.0,22.173,22.1885,22.173,22.1885,66900.0
2010-07-28 10:05:00,28.62,28.62,28.53,28.54,52300.0,22.1807,22.1807,22.111,22.1187,52300.0
2010-07-28 10:10:00,28.54,28.55,28.51,28.54,201800.0,22.1187,22.1265,22.0955,22.1187,201800.0
2010-07-28 10:15:00,28.54,28.56,28.54,28.56,114500.0,22.1187,22.1342,22.1187,22.1342,114500.0
2010-07-28 10:20:00,28.55,28.56,28.51,28.52,186000.0,22.1265,22.1342,22.0955,22.1032,186000.0
2010-07-28 10:25:00,28.52,28.56,28.52,28.56,128700.0,22.1032,22.1342,22.1032,22.1342,128700.0
2010-07-28 10:30:00,28.55,28.58,28.52,28.54,206500.0,22.1265,22.1497,22.1032,22.1187,206500.0
2010-07-28 10:35:00,28.55,28.58,28.53,28.53,211900.0,22.1265,22.1497,22.111,22.111,211900.0
2010-07-28 10:40:00,28.52,28.59,28.52,28.59,99400.0,22.1032,22.1575,22.1032,22.1575,99400.0
2010-07-28 10:45:00,28.58,28.63,28.58,28.63,187100.0,22.1497,22.1885,22.1497,22.1885,187100.0
2010-07-28 10:50:00,28.62,28.62,28.58,28.58,14200.0,22.1807,22.1807,22.1497,22.1497,14200.0
2010-07-28 10:55:00,28.58,28.59,28.55,28.56,55800.0,22.1497,22.1575,22.1265,22.1342,55800.0
2010-07-28 11:00:00,28.56,28.59,28.56,28.58,92100.0,22.1342,22.1575,22.1342,22.1497,92100.0
2010-07-28 11:05:00,28.58,28.58,28.53,28.53,70600.0,22.1497,22.1497,22.111,22.111,70600.0
2010-07-28 11:10:00,28.53,28.55,28.52,28.55,491500.0,22.111,22.1265,22.1032,22.1265,491500.0
2010-07-28 11:15:00,28.55,28.57,28.52,28.53,138100.0,22.1265,22.142,22.1032,22.111,138100.0
2010-07-28 11:20:00,28.53,28.56,28.52,28.56,84200.0,22.111,22.1342,22.1032,22.1342,84200.0
2010-07-28 11:25:00,28.55,28.57,28.54,28.54,52200.0,22.1265,22.142,22.1187,22.1187,52200.0
2010-07-28 11:30:00,28.54,28.54,28.51,28.52,169000.0,22.1187,22.1187,22.0955,22.1032,169000.0
2010-07-28 11:35:00,28.52,28.55,28.52,28.52,108400.0,22.1032,22.1265,22.1032,22.1032,108400.0
2010-07-28 11:40:00,28.52,28.52,28.48,28.49,43000.0,22.1032,22.1032,22.0722,22.08,43000.0
2010-07-28 11:45:00,28.49,28.52,28.49,28.51,64000.0,22.08,22.1032,22.08,22.0955,64000.0
2010-07-28 11:50:00,28.51,28.52,28.51,28.51,73200.0,22.0955,22.1032,22.0955,22.0955,73200.0
2010-07-28 11:55:00,28.51,28.53,28.51,28.52,55300.0,22.0955,22.111,22.0955,22.1032,55300.0
2010-07-28 12:00:00,28.52,28.54,28.52,28.54,47800.0,22.1032,22.1187,22.1032,22.1187,47800.0
2010-07-28 12:05:00,28.53,28.55,28.53,28.55,6300.0,22.111,22.1265,22.111,22.1265,6300.0
2010-07-28 12:10:00,28.55,28.57,28.54,28.56,42600.0,22.1265,22.142,22.1187,22.1342,42600.0
2010-07-28 12:15:00,28.57,28.58,28.56,28.58,37400.0,22.142,22.1497,22.1342,22.1497,37400.0
2010-07-28 12:20:00,28.58,28.58,28.57,28.57,15200.0,22.1497,22.1497,22.142,22.142,15200.0
2010-07-28 12:25:00,28.57,28.57,28.56,28.56,18500.0,22.142,22.142,22.1342,22.1342,18500.0
2010-07-28 12:30:00,28.56,28.57,28.54,28.57,14100.0,22.1342,22.142,22.1187,22.142,14100.0
2010-07-28 12:35:00,28.56,28.58,28.56,28.58,21700.0,22.1342,22.1497,22.1342,22.1497,21700.0
2010-07-28 12:40:00,28.57,28.58,28.57,28.58,22800.0,22.142,22.1497,22.142,22.1497,22800.0
2010-07-28 12:45:00,28.58,28.58,28.55,28.55,12200.0,22.1497,22.1497,22.1265,22.1265,12200.0
2010-07-28 12:50:00,28.54,28.58,28.54,28.58,90000.0,22.1187,22.1497,22.1187,22.1497,90000.0
2010-07-28 12:55:00,28.58,28.59,28.57,28.58,58400.0,22.1497,22.1575,22.142,22.1497,58400.0
2010-07-28 13:00:00,28.58,28.6,28.57,28.6,158500.0,22.1497,22.1652,22.142,22.1652,158500.0
2010-07-28 13:05:00,28.6,28.6,28.58,28.6,28500.0,22.1652,22.1652,22.1497,22.1652,28500.0
2010-07-28 13:10:00,28.6,28.61,28.6,28.61,40600.0,22.1652,22.173,22.1652,22.173,40600.0
2010-07-28 13:15:00,28.61,28.62,28.6,28.6,66600.0,22.173,22.1807,22.1652,22.1652,66600.0
2010-07-28 13:20:00,28.6,28.6,28.58,28.6,60900.0,22.1652,22.1652,22.1497,22.1652,60900.0
2010-07-28 13:25:00,28.6,28.61,28.6,28.6,13200.0,22.1652,22.173,22.1652,22.1652,13200.0
2010-07-28 13:30:00,28.61,28.61,28.58,28.58,38500.0,22.173,22.173,22.1497,22.1497,38500.0
2010-07-28 13:35:00,28.59,28.59,28.56,28.56,24100.0,22.1575,22.1575,22.1342,22.1342,24100.0
2010-07-28 13:40:00,28.56,28.59,28.56,28.58,59700.0,22.1342,22.1575,22.1342,22.1497,59700.0
2010-07-28 13:45:00,28.59,28.6,28.58,28.6,24400.0,22.1575,22.1652,22.1497,22.1652,24400.0
2010-07-28 13:50:00,28.61,28.61,28.58,28.58,176700.0,22.173,22.173,22.1497,22.1497,176700.0
2010-07-28 13:55:00,28.58,28.59,28.57,28.57,73400.0,22.1497,22.1575,22.142,22.142,73400.0
2010-07-28 14:00:00,28.57,28.57,28.55,28.57,65300.0,22.142,22.142,22.1265,22.142,65300.0
2010-07-28 14:05:00,28.57,28.6,28.56,28.59,165700.0,22.142,22.1652,22.1342,22.1575,165700.0
2010-07-28 14:10:00,28.58,28.59,28.58,28.58,72000.0,22.1497,22.1575,22.1497,22.1497,72000.0
2010-07-28 14:15:00,28.57,28.57,28.53,28.54,99300.0,22.142,22.142,22.111,22.1187,99300.0
2010-07-28 14:20:00,28.53,28.53,28.5,28.5,40100.0,22.111,22.111,22.0877,22.0877,40100.0
2010-07-28 14:25:00,28.5,28.54,28.5,28.53,40200.0,22.0877,22.1187,22.0877,22.111,40200.0
2010-07-28 14:30:00,28.53,28.55,28.53,28.53,51900.0,22.111,22.1265,22.111,22.111,51900.0
2010-07-28 14:35:00,28.53,28.55,28.53,28.54,78100.0,22.111,22.1265,22.111,22.1187,78100.0
2010-07-28 14:40:00,28.53,28.54,28.51,28.51,82200.0,22.111,22.1187,22.0955,22.0955,82200.0
2010-07-28 14:45:00,28.51,28.52,28.5,28.5,57600.0,22.0955,22.1032,22.0877,22.0877,57600.0
2010-07-28 14:50:00,28.5,28.53,28.5,28.52,51400.0,22.0877,22.111,22.0877,22.1032,51400.0
2010-07-28 14:55:00,28.52,28.52,28.49,28.5,52200.0,22.1032,22.1032,22.08,22.0877,52200.0
2010-07-28 15:00:00,28.5,28.51,28.47,28.47,95500.0,22.0877,22.0955,22.0645,22.0645,95500.0
2010-07-28 15:05:00,28.48,28.48,28.45,28.45,253500.0,22.0722,22.0722,22.049,22.049,253500.0
2010-07-28 15:10:00,28.45,28.47,28.43,28.44,293800.0,22.049,22.0645,22.0335,22.0412,293800.0
2010-07-28 15:15:00,28.45,28.45,28.43,28.44,171100.0,22.049,22.049,22.0335,22.0412,171100.0
2010-07-28 15:20:00,28.43,28.48,28.43,28.47,109700.0,22.0335,22.0722,22.0335,22.0645,109700.0
2010-07-28 15:25:00,28.47,28.47,28.44,28.46,107300.0,22.0645,22.0645,22.0412,22.0567,107300.0
2010-07-28 15:30:00,28.45,28.48,28.45,28.47,154700.0,22.049,22.0722,22.049,22.0645,154700.0
2010-07-28 15:35:00,28.46,28.47,28.45,28.46,128900.0,22.0567,22.0645,22.049,22.0567,128900.0
2010-07-28 15:40:00,28.45,28.55,28.45,28.48,258500.0,22.049,22.1265,22.049,22.0722,258500.0
2010-07-28 15:45:00,28.48,28.48,28.45,28.46,168300.0,22.0722,22.0722,22.049,22.0567,168300.0
2010-07-28 15:50:00,28.46,28.47,28.45,28.47,328600.0,22.0567,22.0645,22.049,22.0645,328600.0
2010-07-28 15:55:00,28.47,28.49,28.45,28.48,1140900.0,22.0645,22.08,22.049,22.0722,1140900.0
2010-07-29 09:30:00,28.64,28.82,28.64,28.77,121500.0,22.1962,22.3357,22.1962,22.297,121500.0
2010-07-29 09:35:00,28.77,28.82,28.77,28.81,397500.0,22.297,22.3357,22.297,22.328,397500.0
2010-07-29 09:40:00,28.8,28.83,28.79,28.8,52600.0,22.3202,22.3435,22.3125,22.3202,52600.0
2010-07-29 09:45:00,28.8,28.81,28.76,28.77,163400.0,22.3202,22.328,22.2892,22.297,163400.0
2010-07-29 09:50:00,28.77,28.77,28.72,28.74,26000.0,22.297,22.297,22.2582,22.2737,26000.0
2010-07-29 09:55:00,28.74,28.77,28.72,28.77,82100.0,22.2737,22.297,22.2582,22.297,82100.0
2010-07-29 10:00:00,28.77,28.77,28.75,28.77,79200.0,22.297,22.297,22.2815,22.297,79200.0
2010-07-29 10:05:00,28.76,28.77,28.71,28.72,50400.0,22.2892,22.297,22.2505,22.2582,50400.0
2010-07-29 10:10:00,28.73,28.76,28.73,28.73,72400.0,22.266,22.2892,22.266,22.266,72400.0
2010-07-29 10:15:00,28.73,28.73,28.69,28.7,63500.0,22.266,22.266,22.235,22.2427,63500.0
2010-07-29 10:20:00,28.69,28.69,28.63,28.65,47200.0,22.235,22.235,22.1885,22.204,47200.0
2010-07-29 10:25:00,28.65,28.65,28.61,28.63,58000.0,22.204,22.204,22.173,22.1885,58000.0
2010-07-29 10:30:00,28.63,28.63,28.61,28.62,28300.0,22.1885,22.1885,22.173,22.1807,28300.0
2010-07-29 10:35:00,28.63,28.66,28.61,28.66,66900.0,22.1885,22.2117,22.173,22.2117,66900.0
2010-07-29 10:40:00,28.66,28.67,28.64,28.66,65900.0,22.2117,22.2195,22.1962,22.2117,65900.0
2010-07-29 10:45:00,28.66,28.68,28.66,28.68,76700.0,22.2117,22.2272,22.2117,22.2272,76700.0
2010-07-29 10:50:00,28.68,28.7,28.67,28.69,34700.0,22.2272,22.2427,22.2195,22.235,34700.0
2010-07-29 10:55:00,28.69,28.73,28.69,28.72,24100.0,22.235,22.266,22.235,22.2582,24100.0
2010-07-29 11:00:00,28.72,28.73,28.7,28.73,68900.0,22.2582,22.266,22.2427,22.266,68900.0
2010-07-29 11:05:00,28.72,28.72,28.64,28.64,69800.0,22.2582,22.2582,22.1962,22.1962,69800.0
2010-07-29 11:10:00,28.64,28.64,28.62,28.62,61600.0,22.1962,22.1962,22.1807,22.1807,61600.0
2010-07-29 11:15:00,28.62,28.62,28.54,28.54,52700.0,22.1807,22.1807,22.1187,22.1187,52700.0
2010-07-29 11:20:00,28.54,28.55,28.52,28.55,200100.0,22.1187,22.1265,22.1032,22.1265,200100.0
2010-07-29 11:25:00,28.55,28.55,28.48,28.49,56800.0,22.1265,22.1265,22.0722,22.08,56800.0
2010-07-29 11:30:00,28.48,28.48,28.42,28.45,66100.0,22.0722,22.0722,22.0257,22.049,66100.0
2010-07-29 11:35:00,28.45,28.48,28.44,28.48,85100.0,22.049,22.0722,22.0412,22.0722,85100.0
2010-07-29 11:40:00,28.49,28.5,28.48,28.49,39200.0,22.08,22.0877,22.0722,22.08,39200.0
2010-07-29 11:45:00,28.48,28.49,28.44,28.44,56000.0,22.0722,22.08,22.0412,22.0412,56000.0
2010-07-29 11:50:00,28.45,28.47,28.41,28.43,43600.0,22.049,22.0645,22.018,22.0335,43600.0
2010-07-29 11:55:00,28.42,28.42,28.38,28.41,36600.0,22.0257,22.0257,21.9947,22.018,36600.0
2010-07-29 12:00:00,28.41,28.41,28.33,28.34,116800.0,22.018,22.018,21.956,21.9637,116800.0
2010-07-29 12:05:00,28.34,28.36,28.33,28.36,24700.0,21.9637,21.9792,21.956,21.9792,24700.0
2010-07-29 12:10:00,28.36,28.42,28.35,28.37,45800.0,21.9792,22.0257,21.9715,21.987,45800.0
2010-07-29 12:15:00,28.36,28.38,28.35,28.38,209900.0,21.9792,21.9947,21.9715,21.9947,209900.0
2010-07-29 12:20:00,28.37,28.38,28.36,28.38,171000.0,21.987,21.9947,21.9792,21.9947,171000.0
2010-07-29 12:25:00,28.38,28.42,28.37,28.42,128500.0,21.9947,22.0257,21.987,22.0257,128500.0
2010-07-29 12:30:00,28.41,28.41,28.39,28.39,40600.0,22.018,22.018,22.0025,22.0025,40600.0
2010-07-29 12:35:00,28.39,28.4,28.35,28.36,48100.0,22.0025,22.0102,21.9715,21.9792,48100.0
2010-07-29 12:40:00,28.36,28.37,28.34,28.34,30100.0,21.9792,21.987,21.9637,21.9637,30100.0
2010-07-29 12:45:00,28.34,28.42,28.32,28.32,578500.0,21.9637,22.0257,21.9482,21.9482,578500.0
2010-07-29 12:50:00,28.32,28.38,28.32,28.37,67800.0,21.9482,21.9947,21.9482,21.987,67800.0
2010-07-29 12:55:00,28.37,28.4,28.36,28.39,21000.0,21.987,22.0102,21.9792,22.0025,21000.0
2010-07-29 13:00:00,28.39,28.4,28.38,28.4,43700.0,22.0025,22.0102,21.9947,22.0102,43700.0
2010-07-29 13:05:00,28.4,28.41,28.4,28.41,8000.0,22.0102,22.018,22.0102,22.018,8000.0
2010-07-29 13:10:00,28.41,28.43,28.4,28.42,38500.0,22.018,22.0335,22.0102,22.0257,38500.0
2010-07-29 13:15:00,28.42,28.43,28.42,28.43,15000.0,22.0257,22.0335,22.0257,22.0335,15000.0
2010-07-29 13:20:00,28.43,28.45,28.42,28.43,71500.0,22.0335,22.049,22.0257,22.0335,71500.0
2010-07-29 13:25:00,28.42,28.47,28.42,28.47,72700.0,22.0257,22.0645,22.0257,22.0645,72700.0
2010-07-29 13:30:00,28.47,28.49,28.46,28.46,146900.0,22.0645,22.08,22.0567,22.0567,146900.0
2010-07-29 13:35:00,28.46,28.49,28.44,28.47,106500.0,22.0567,22.08,22.0412,22.0645,106500.0
2010-07-29 13:40:00,28.48,28.5,28.47,28.48,72500.0,22.0722,22.0877,22.0645,22.0722,72500.0
2010-07-29 13:45:00,28.49,28.49,28.47,28.48,122800.0,22.08,22.08,22.0645,22.0722,122800.0
2010-07-29 13:50:00,28.48,28.49,28.45,28.46,86200.0,22.0722,22.08,22.049,22.0567,86200.0
2010-07-29 13:55:00,28.45,28.46,28.45,28.45,33200.0,22.049,22.0567,22.049,22.049,33200.0
2010-07-29 14:00:00,28.45,28.46,28.43,28.43,43600.0,22.049,22.0567,22.0335,22.0335,43600.0
2010-07-29 14:05:00,28.43,28.43,28.41,28.41,64700.0,22.0335,22.0335,22.018,22.018,64700.0
2010-07-29 14:10:00,28.41,28.45,28.4,28.45,56400.0,22.018,22.049,22.0102,22.049,56400.0
2010-07-29 14:15:00,28.45,28.46,28.44,28.45,48700.0,22.049,22.0567,22.0412,22.049,48700.0
2010-07-29 14:20:00,28.46,28.47,28.45,28.45,66200.0,22.0567,22.0645,22.049,22.049,66200.0
2010-07-29 14:25:00,28.45,28.49,28.44,28.48,298100.0,22.049,22.08,22.0412,22.0722,298100.0
2010-07-29 14:30:00,28.49,28.51,28.45,28.45,364700.0,22.08,22.0955,22.049,22.049,364700.0
2010-07-29 14:35:00,28.45,28.5,28.45,28.5,217000.0,22.049,22.0877,22.049,22.0877,217000.0
2010-07-29 14:40:00,28.49,28.54,28.49,28.5,681400.0,22.08,22.1187,22.08,22.0877,681400.0
2010-07-29 14:45:00,28.5,28.55,28.5,28.55,50400.0,22.0877,22.1265,22.0877,22.1265,50400.0
2010-07-29 14:50:00,28.55,28.56,28.52,28.53,74500.0,22.1265,22.1342,22.1032,22.111,74500.0
2010-07-29 14:55:00,28.52,28.54,28.51,28.54,67200.0,22.1032,22.1187,22.0955,22.1187,67200.0
2010-07-29 15:00:00,28.53,28.53,28.48,28.5,16000.0,22.111,22.111,22.0722,22.0877,16000.0
2010-07-29 15:05:00,28.5,28.52,28.5,28.51,36200.0,22.0877,22.1032,22.0877,22.0955,36200.0
2010-07-29 15:10:00,28.5,28.56,28.5,28.55,21600.0,22.0877,22.1342,22.0877,22.1265,21600.0
2010-07-29 15:15:00,28.55,28.59,28.55,28.57,69700.0,22.1265,22.1575,22.1265,22.142,69700.0
2010-07-29 15:20:00,28.56,28.57,28.54,28.57,139700.0,22.1342,22.142,22.1187,22.142,139700.0
2010-07-29 15:25:00,28.57,28.57,28.53,28.56,177900.0,22.142,22.142,22.111,22.1342,177900.0
2010-07-29 15:30:00,28.55,28.56,28.5,28.52,87400.0,22.1265,22.1342,22.0877,22.1032,87400.0
2010-07-29 15:35:00,28.51,28.54,28.51,28.52,63900.0,22.0955,22.1187,22.0955,22.1032,63900.0
2010-07-29 15:40:00,28.52,28.53,28.49,28.53,77600.0,22.1032,22.111,22.08,22.111,77600.0
2010-07-29 15:45:00,28.53,28.53,28.48,28.48,366000.0,22.111,22.111,22.0722,22.0722,366000.0
2010-07-29 15:50:00,28.49,28.5,28.47,28.49,251700.0,22.08,22.0877,22.0645,22.08,251700.0
2010-07-29 15:55:00,28.5,28.52,28.45,28.48,549800.0,22.0877,22.1032,22.049,22.0722,549800.0
2010-07-30 09:30:00,28.2,28.26,28.2,28.23,51300.0,21.8552,21.9017,21.8552,21.8785,51300.0
2010-07-30 09:35:00,28.23,28.23,28.09,28.09,381900.0,21.8785,21.8785,21.77,21.77,381900.0
2010-07-30 09:40:00,28.09,28.22,28.09,28.17,182800.0,21.77,21.8707,21.77,21.832,182800.0
2010-07-30 09:45:00,28.18,28.25,28.17,28.2,149300.0,21.8397,21.894,21.832,21.8552,149300.0
2010-07-30 09:50:00,28.2,28.21,28.15,28.17,308000.0,21.8552,21.863,21.8165,21.832,308000.0
2010-07-30 09:55:00,28.17,28.3,28.17,28.28,154600.0,21.832,21.9327,21.832,21.9172,154600.0
2010-07-30 10:00:00,28.28,28.31,28.28,28.3,59500.0,21.9172,21.9405,21.9172,21.9327,59500.0
2010-07-30 10:05:00,28.3,28.33,28.3,28.31,43500.0,21.9327,21.956,21.9327,21.9405,43500.0
2010-07-30 10:10:00,28.31,28.32,28.3,28.32,62800.0,21.9405,21.9482,21.9327,21.9482,62800.0
2010-07-30 10:15:00,28.33,28.33,28.26,28.26,8700.0,21.956,21.956,21.9017,21.9017,8700.0
2010-07-30 10:20:00,28.26,28.31,28.26,28.29,17000.0,21.9017,21.9405,21.9017,21.925,17000.0
2010-07-30 10:25:00,28.29,28.35,28.29,28.34,85700.0,21.925,21.9715,21.925,21.9637,85700.0
2010-07-30 10:30:00,28.34,28.4,28.34,28.38,193800.0,21.9637,22.0102,21.9637,21.9947,193800.0
2010-07-30 10:35:00,28.39,28.42,28.37,28.42,122600.0,22.0025,22.0257,21.987,22.0257,122600.0
2010-07-30 10:40:00,28.42,28.51,28.42,28.5,103500.0,22.0257,22.0955,22.0257,22.0877,103500.0
2010-07-30 10:45:00,28.5,28.55,28.5,28.52,121000.0,22.0877,22.1265,22.0877,22.1032,121000.0
2010-07-30 10:50:00,28.53,28.53,28.48,28.48,42700.0,22.111,22.111,22.0722,22.0722,42700.0
2010-07-30 10:55:00,28.47,28.49,28.47,28.49,128400.0,22.0645,22.08,22.0645,22.08,128400.0
2010-07-30 11:00:00,28.48,28.5,28.48,28.5,6100.0,22.0722,22.0877,22.0722,22.0877,6100.0
2010-07-30 11:05:00,28.51,28.54,28.51,28.53,252000.0,22.0955,22.1187,22.0955,22.111,252000.0
2010-07-30 11:10:00,28.53,28.53,28.5,28.5,39900.0,22.111,22.111,22.0877,22.0877,39900.0
2010-07-30 11:15:00,28.5,28.51,28.48,28.51,312400.0,22.0877,22.0955,22.0722,22.0955,312400.0
2010-07-30 11:20:00,28.51,28.51,28.45,28.46,32300.0,22.0955,22.0955,22.049,22.0567,32300.0
2010-07-30 11:25:00,28.46,28.46,28.43,28.44,315900.0,22.0567,22.0567,22.0335,22.0412,315900.0
2010-07-30 11:30:00,28.44,28.46,28.44,28.45,27200.0,22.0412,22.0567,22.0412,22.049,27200.0
2010-07-30 11:35:00,28.45,28.46,28.43,28.46,25500.0,22.049,22.0567,22.0335,22.0567,25500.0
2010-07-30 11:40:00,28.46,28.47,28.45,28.47,7300.0,22.0567,22.0645,22.049,22.0645,7300.0
2010-07-30 11:45:00,28.47,28.48,28.46,28.46,18000.0,22.0645,22.0722,22.0567,22.0567,18000.0
2010-07-30 11:50:00,28.47,28.49,28.47,28.48,17600.0,22.0645,22.08,22.0645,22.0722,17600.0
2010-07-30 11:55:00,28.47,28.5,28.47,28.5,18700.0,22.0645,22.0877,22.0645,22.0877,18700.0
2010-07-30 12:00:00,28.5,28.51,28.5,28.5,17000.0,22.0877,22.0955,22.0877,22.0877,17000.0
2010-07-30 12:05:00,28.5,28.51,28.49,28.5,17500.0,22.0877,22.0955,22.08,22.0877,17500.0
2010-07-30 12:10:00,28.49,28.49,28.46,28.48,39400.0,22.08,22.08,22.0567,22.0722,39400.0
2010-07-30 12:15:00,28.48,28.5,28.46,28.46,475700.0,22.0722,22.0877,22.0567,22.0567,475700.0
2010-07-30 12:20:00,28.45,28.48,28.3,28.46,180700.0,22.049,22.0722,21.9327,22.0567,180700.0
2010-07-30 12:25:00,28.47,28.48,28.47,28.47,8500.0,22.0645,22.0722,22.0645,22.0645,8500.0
2010-07-30 12:30:00,28.47,28.47,28.45,28.46,17700.0,22.0645,22.0645,22.049,22.0567,17700.0
2010-07-30 12:35:00,28.46,28.46,28.45,28.45,5700.0,22.0567,22.0567,22.049,22.049,5700.0
2010-07-30 12:40:00,28.45,28.48,28.45,28.48,10300.0,22.049,22.0722,22.049,22.0722,10300.0
2010-07-30 12:45:00,28.48,28.48,28.47,28.48,22100.0,22.0722,22.0722,22.0645,22.0722,22100.0
2010-07-30 12:50:00,28.48,28.49,28.47,28.49,8500.0,22.0722,22.08,22.0645,22.08,8500.0
2010-07-30 12:55:00,28.5,28.5,28.49,28.5,28800.0,22.0877,22.0877,22.08,22.0877,28800.0
2010-07-30 13:00:00,28.5,28.5,28.49,28.49,11400.0,22.0877,22.0877,22.08,22.08,11400.0
2010-07-30 13:05:00,28.5,28.51,28.49,28.5,9900.0,22.0877,22.0955,22.08,22.0877,9900.0
2010-07-30 13:10:00,28.49,28.49,28.47,28.47,9900.0,22.08,22.08,22.0645,22.0645,9900.0
2010-07-30 13:15:00,28.48,28.49,28.44,28.45,40500.0,22.0722,22.08,22.0412,22.049,40500.0
2010-07-30 13:20:00,28.44,28.45,28.43,28.44,41800.0,22.0412,22.049,22.0335,22.0412,41800.0
2010-07-30 13:25:00,28.44,28.45,28.44,28.44,4900.0,22.0412,22.049,22.0412,22.0412,4900.0
2010-07-30 13:30:00,28.44,28.44,28.43,28.44,29400.0,22.0412,22.0412,22.0335,22.0412,29400.0
2010-07-30 13:35:00,28.44,28.44,28.42,28.42,28600.0,22.0412,22.0412,22.0257,22.0257,28600.0
2010-07-30 13:40:00,28.42,28.46,28.42,28.46,18100.0,22.0257,22.0567,22.0257,22.0567,18100.0
2010-07-30 13:45:00,28.46,28.47,28.45,28.47,18500.0,22.0567,22.0645,22.049,22.0645,18500.0
2010-07-30 13:50:00,28.47,28.48,28.46,28.47,57000.0,22.0645,22.0722,22.0567,22.0645,57000.0
2010-07-30 13:55:00,28.46,28.48,28.41,28.42,99200.0,22.0567,22.0722,22.018,22.0257,99200.0
2010-07-30 14:00:00,28.42,28.44,28.42,28.42,38300.0,22.0257,22.0412,22.0257,22.0257,38300.0
2010-07-30 14:05:00,28.42,28.43,28.42,28.42,38000.0,22.0257,22.0335,22.0257,22.0257,38000.0
2010-07-30 14:10:00,28.42,28.47,28.42,28.46,39700.0,22.0257,22.0645,22.0257,22.0567,39700.0
2010-07-30 14:15:00,28.46,28.51,28.46,28.5,107500.0,22.0567,22.0955,22.0567,22.0877,107500.0
2010-07-30 14:20:00,28.5,28.51,28.5,28.5,19100.0,22.0877,22.0955,22.0877,22.0877,19100.0
2010-07-30 14:25:00,28.5,28.51,28.49,28.51,82300.0,22.0877,22.0955,22.08,22.0955,82300.0
2010-07-30 14:30:00,28.51,28.52,28.49,28.5,48100.0,22.0955,22.1032,22.08,22.0877,48100.0
2010-07-30 14:35:00,28.5,28.5,28.48,28.5,48800.0,22.0877,22.0877,22.0722,22.0877,48800.0
2010-07-30 14:40:00,28.49,28.52,28.47,28.52,99500.0,22.08,22.1032,22.0645,22.1032,99500.0
2010-07-30 14:45:00,28.52,28.53,28.5,28.5,16900.0,22.1032,22.111,22.0877,22.0877,16900.0
2010-07-30 14:50:00,28.5,28.51,28.49,28.5,56100.0,22.0877,22.0955,22.08,22.0877,56100.0
2010-07-30 14:55:00,28.5,28.5,28.48,28.48,67300.0,22.0877,22.0877,22.0722,22.0722,67300.0
2010-07-30 15:00:00,28.48,28.5,28.47,28.49,27100.0,22.0722,22.0877,22.0645,22.08,27100.0
2010-07-30 15:05:00,28.49,28.51,28.49,28.51,46600.0,22.08,22.0955,22.08,22.0955,46600.0
2010-07-30 15:10:00,28.52,28.56,28.52,28.55,67700.0,22.1032,22.1342,22.1032,22.1265,67700.0
2010-07-30 15:15:00,28.55,28.6,28.55,28.59,184900.0,22.1265,22.1652,22.1265,22.1575,184900.0
2010-07-30 15:20:00,28.6,28.69,28.59,28.69,131600.0,22.1652,22.235,22.1575,22.235,131600.0
2010-07-30 15:25:00,28.68,28.69,28.65,28.67,151800.0,22.2272,22.235,22.204,22.2195,151800.0
2010-07-30 15:30:00,28.68,28.68,28.64,28.66,69900.0,22.2272,22.2272,22.1962,22.2117,69900.0
2010-07-30 15:35:00,28.66,28.66,28.6,28.62,73500.0,22.2117,22.2117,22.1652,22.1807,73500.0
2010-07-30 15:40:00,28.62,28.66,28.61,28.64,153100.0,22.1807,22.2117,22.173,22.1962,153100.0
2010-07-30 15:45:00,28.64,28.68,28.6,28.6,189200.0,22.1962,22.2272,22.1652,22.1652,189200.0
2010-07-30 15:50:00,28.61,28.63,28.59,28.61,303600.0,22.173,22.1885,22.1575,22.173,303600.0
2010-07-30 15:55:00,28.61,28.62,28.54,28.54,535100.0,22.173,22.1807,22.1187,22.1187,535100.0
2010-08-02 09:30:00,28.88,28.97,28.88,28.95,314900.0,22.3822,22.452,22.3822,22.4365,314900.0
2010-08-02 09:35:00,28.94,28.94,28.9,28.92,175900.0,22.4287,22.4287,22.3977,22.4132,175900.0
2010-08-02 09:40:00,28.92,28.92,28.87,28.92,248600.0,22.4132,22.4132,22.3745,22.4132,248600.0
2010-08-02 09:45:00,28.91,28.96,28.9,28.96,234400.0,22.4055,22.4442,22.3977,22.4442,234400.0
2010-08-02 09:50:00,28.96,28.99,28.95,28.98,195500.0,22.4442,22.4675,22.4365,22.4597,195500.0
2010-08-02 09:55:00,28.98,28.99,28.95,28.98,340600.0,22.4597,22.4675,22.4365,22.4597,340600.0
2010-08-02 10:00:00,28.98,29.1,28.98,29.02,389600.0,22.4597,22.5527,22.4597,22.4907,389600.0
2010-08-02 10:05:00,29.03,29.04,29.0,29.01,168700.0,22.4985,22.5062,22.4752,22.483,168700.0
2010-08-02 10:10:00,29.0,29.07,29.0,29.06,80800.0,22.4752,22.5295,22.4752,22.5217,80800.0
2010-08-02 10:15:00,29.07,29.07,29.05,29.06,130000.0,22.5295,22.5295,22.514,22.5217,130000.0
2010-08-02 10:20:00,29.06,29.06,29.04,29.05,161100.0,22.5217,22.5217,22.5062,22.514,161100.0
2010-08-02 10:25:00,29.04,29.08,29.04,29.08,80200.0,22.5062,22.5372,22.5062,22.5372,80200.0
2010-08-02 10:30:00,29.08,29.09,29.07,29.08,248000.0,22.5372,22.545,22.5295,22.5372,248000.0
2010-08-02 10:35:00,29.08,29.11,29.05,29.05,164900.0,22.5372,22.5605,22.514,22.514,164900.0
2010-08-02 10:40:00,29.04,29.05,29.03,29.04,92400.0,22.5062,22.514,22.4985,22.5062,92400.0
2010-08-02 10:45:00,29.05,29.05,29.03,29.03,86500.0,22.514,22.514,22.4985,22.4985,86500.0
2010-08-02 10:50:00,29.03,29.06,29.02,29.05,105800.0,22.4985,22.5217,22.4907,22.514,105800.0
2010-08-02 10:55:00,29.05,29.05,29.03,29.04,63500.0,22.514,22.514,22.4985,22.5062,63500.0
2010-08-02 11:00:00,29.04,29.04,29.02,29.03,151300.0,22.5062,22.5062,22.4907,22.4985,151300.0
2010-08-02 11:05:00,29.03,29.05,29.02,29.04,59300.0,22.4985,22.514,22.4907,22.5062,59300.0
2010-08-02 11:10:00,29.04,29.04,29.02,29.02,31400.0,22.5062,22.5062,22.4907,22.4907,31400.0
2010-08-02 11:15:00,29.02,29.04,29.02,29.03,24600.0,22.4907,22.5062,22.4907,22.4985,24600.0
2010-08-02 11:20:00,29.03,29.04,29.02,29.02,50600.0,22.4985,22.5062,22.4907,22.4907,50600.0
2010-08-02 11:25:00,29.02,29.05,29.01,29.02,292400.0,22.4907,22.514,22.483,22.4907,292400.0
2010-08-02 11:30:00,29.03,29.11,29.03,29.1,188600.0,22.4985,22.5605,22.4985,22.5527,188600.0
2010-08-02 11:35:00,29.1,29.11,29.06,29.06,111600.0,22.5527,22.5605,22.5217,22.5217,111600.0
2010-08-02 11:40:00,29.06,29.07,29.05,29.05,162700.0,22.5217,22.5295,22.514,22.514,162700.0
2010-08-02 11:45:00,29.06,29.07,29.05,29.05,50700.0,22.5217,22.5295,22.514,22.514,50700.0
2010-08-02 11:50:00,29.06,29.08,29.05,29.06,26400.0,22.5217,22.5372,22.514,22.5217,26400.0
2010-08-02 11:55:00,29.05,29.07,29.05,29.06,24800.0,22.514,22.5295,22.514,22.5217,24800.0
2010-08-02 12:00:00,29.07,29.07,29.02,29.02,42300.0,22.5295,22.5295,22.4907,22.4907,42300.0
2010-08-02 12:05:00,29.02,29.03,29.01,29.02,80000.0,22.4907,22.4985,22.483,22.4907,80000.0
2010-08-02 12:10:00,29.02,29.03,29.01,29.02,88700.0,22.4907,22.4985,22.483,22.4907,88700.0
2010-08-02 12:15:00,29.02,29.03,29.01,29.03,37000.0,22.4907,22.4985,22.483,22.4985,37000.0
2010-08-02 12:20:00,29.02,29.03,29.02,29.02,11500.0,22.4907,22.4985,22.4907,22.4907,11500.0
2010-08-02 12:25:00,29.02,29.02,29.01,29.01,37300.0,22.4907,22.4907,22.483,22.483,37300.0
2010-08-02 12:30:00,29.0,29.01,28.99,28.99,116200.0,22.4752,22.483,22.4675,22.4675,116200.0
2010-08-02 12:35:00,28.99,29.0,28.99,29.0,80600.0,22.4675,22.4752,22.4675,22.4752,80600.0
2010-08-02 12:40:00,29.0,29.01,29.0,29.0,18800.0,22.4752,22.483,22.4752,22.4752,18800.0
2010-08-02 12:45:00,29.01,29.01,29.0,29.0,21700.0,22.483,22.483,22.4752,22.4752,21700.0
2010-08-02 12:50:00,29.0,29.02,29.0,29.02,38000.0,22.4752,22.4907,22.4752,22.4907,38000.0
2010-08-02 12:55:00,29.02,29.04,29.01,29.01,30300.0,22.4907,22.5062,22.483,22.483,30300.0
2010-08-02 13:00:00,29.01,29.04,29.01,29.02,124700.0,22.483,22.5062,22.483,22.4907,124700.0
2010-08-02 13:05:00,29.03,29.03,29.02,29.02,9800.0,22.4985,22.4985,22.4907,22.4907,9800.0
2010-08-02 13:10:00,29.02,29.05,29.02,29.04,252900.0,22.4907,22.514,22.4907,22.5062,252900.0
2010-08-02 13:15:00,29.04,29.05,29.03,29.03,17300.0,22.5062,22.514,22.4985,22.4985,17300.0
2010-08-02 13:20:00,29.04,29.04,29.03,29.03,18600.0,22.5062,22.5062,22.4985,22.4985,18600.0
2010-08-02 13:25:00,29.04,29.04,29.01,29.01,43900.0,22.5062,22.5062,22.483,22.483,43900.0
2010-08-02 13:30:00,29.01,29.01,28.99,29.0,60800.0,22.483,22.483,22.4675,22.4752,60800.0
2010-08-02 13:35:00,29.01,29.03,28.99,29.03,192400.0,22.483,22.4985,22.4675,22.4985,192400.0
2010-08-02 13:40:00,29.03,29.05,29.03,29.04,47900.0,22.4985,22.514,22.4985,22.5062,47900.0
2010-08-02 13:45:00,29.04,29.05,29.03,29.03,23500.0,22.5062,22.514,22.4985,22.4985,23500.0
2010-08-02 13:50:00,29.02,29.04,29.02,29.04,106700.0,22.4907,22.5062,22.4907,22.5062,106700.0
2010-08-02 13:55:00,29.04,29.05,29.04,29.05,97500.0,22.5062,22.514,22.5062,22.514,97500.0
2010-08-02 14:00:00,29.05,29.05,29.03,29.03,49500.0,22.514,22.514,22.4985,22.4985,49500.0
2010-08-02 14:05:00,29.03,29.04,29.03,29.03,18700.0,22.4985,22.5062,22.4985,22.4985,18700.0
2010-08-02 14:10:00,29.04,29.07,29.04,29.07,49900.0,22.5062,22.5295,22.5062,22.5295,49900.0
2010-08-02 14:15:00,29.07,29.08,29.05,29.06,26400.0,22.5295,22.5372,22.514,22.5217,26400.0
2010-08-02 14:20:00,29.05,29.05,29.03,29.05,33700.0,22.514,22.514,22.4985,22.514,33700.0
2010-08-02 14:25:00,29.05,29.05,29.02,29.03,106900.0,22.514,22.514,22.4907,22.4985,106900.0
2010-08-02 14:30:00,29.02,29.08,29.02,29.08,173900.0,22.4907,22.5372,22.4907,22.5372,173900.0
2010-08-02 14:35:00,29.08,29.09,29.07,29.08,156800.0,22.5372,22.545,22.5295,22.5372,156800.0
2010-08-02 14:40:00,29.08,29.11,29.08,29.11,253600.0,22.5372,22.5605,22.5372,22.5605,253600.0
2010-08-02 14:45:00,29.11,29.12,29.08,29.08,106400.0,22.5605,22.5682,22.5372,22.5372,106400.0
2010-08-02 14:50:00,29.09,29.11,29.08,29.09,114400.0,22.545,22.5605,22.5372,22.545,114400.0
2010-08-02 14:55:00,29.1,29.11,29.09,29.11,107800.0,22.5527,22.5605,22.545,22.5605,107800.0
2010-08-02 15:00:00,29.1,29.11,29.07,29.07,416700.0,22.5527,22.5605,22.5295,22.5295,416700.0
2010-08-02 15:05:00,29.07,29.11,29.07,29.11,139400.0,22.5295,22.5605,22.5295,22.5605,139400.0
2010-08-02 15:10:00,29.11,29.11,29.08,29.09,137400.0,22.5605,22.5605,22.5372,22.545,137400.0
2010-08-02 15:15:00,29.08,29.1,29.08,29.1,130300.0,22.5372,22.5527,22.5372,22.5527,130300.0
2010-08-02 15:20:00,29.1,29.11,29.1,29.11,143000.0,22.5527,22.5605,22.5527,22.5605,143000.0
2010-08-02 15:25:00,29.11,29.12,29.1,29.11,176000.0,22.5605,22.5682,22.5527,22.5605,176000.0
2010-08-02 15:30:00,29.11,29.12,29.09,29.12,167500.0,22.5605,22.5682,22.545,22.5682,167500.0
2010-08-02 15:35:00,29.12,29.13,29.07,29.07,321900.0,22.5682,22.576,22.5295,22.5295,321900.0
2010-08-02 15:40:00,29.07,29.11,29.06,29.11,240700.0,22.5295,22.5605,22.5217,22.5605,240700.0
2010-08-02 15:45:00,29.11,29.12,29.08,29.09,355500.0,22.5605,22.5682,22.5372,22.545,355500.0
2010-08-02 15:50:00,29.08,29.11,29.07,29.11,568600.0,22.5372,22.5605,22.5295,22.5605,568600.0
2010-08-02 15:55:00,29.11,29.12,29.07,29.1,1142300.0,22.5605,22.5682,22.5295,22.5527,1142300.0
2010-08-03 09:30:00,29.15,29.24,29.15,29.23,429500.0,22.5915,22.6613,22.5915,22.6535,429500.0
2010-08-03 09:35:00,29.23,29.32,29.21,29.32,520400.0,22.6535,22.7233,22.638,22.7233,520400.0
2010-08-03 09:40:00,29.33,29.37,29.32,29.36,190700.0,22.731,22.762,22.7233,22.7543,190700.0
2010-08-03 09:45:00,29.36,29.36,29.3,29.32,327700.0,22.7543,22.7543,22.7078,22.7233,327700.0
2010-08-03 09:50:00,29.32,29.32,29.24,29.24,257200.0,22.7233,22.7233,22.6613,22.6613,257200.0
2010-08-03 09:55:00,29.25,29.29,29.21,29.28,234100.0,22.669,22.7,22.638,22.6923,234100.0
2010-08-03 10:00:00,29.28,29.28,29.21,29.22,380200.0,22.6923,22.6923,22.638,22.6458,380200.0
2010-08-03 10:05:00,29.22,29.28,29.22,29.28,243500.0,22.6458,22.6923,22.6458,22.6923,243500.0
2010-08-03 10:10:00,29.28,29.28,29.25,29.25,88900.0,22.6923,22.6923,22.669,22.669,88900.0
2010-08-03 10:15:00,29.26,29.28,29.25,29.27,36400.0,22.6768,22.6923,22.669,22.6845,36400.0
2010-08-03 10:20:00,29.27,29.3,29.27,29.29,19400.0,22.6845,22.7078,22.6845,22.7,19400.0
2010-08-03 10:25:00,29.28,29.29,29.26,29.28,16600.0,22.6923,22.7,22.6768,22.6923,16600.0
2010-08-03 10:30:00,29.28,29.31,29.28,29.31,72000.0,22.6923,22.7155,22.6923,22.7155,72000.0
2010-08-03 10:35:00,29.31,29.32,29.3,29.31,122400.0,22.7155,22.7233,22.7078,22.7155,122400.0
2010-08-03 10:40:00,29.3,29.34,29.29,29.34,80200.0,22.7078,22.7388,22.7,22.7388,80200.0
2010-08-03 10:45:00,29.35,29.4,29.35,29.4,97200.0,22.7465,22.7853,22.7465,22.7853,97200.0
2010-08-03 10:50:00,29.39,29.41,29.38,29.39,50200.0,22.7775,22.793,22.7698,22.7775,50200.0
2010-08-03 10:55:00,29.4,29.42,29.4,29.41,129300.0,22.7853,22.8008,22.7853,22.793,129300.0
2010-08-03 11:00:00,29.42,29.42,29.4,29.41,137600.0,22.8008,22.8008,22.7853,22.793,137600.0
2010-08-03 11:05:00,29.41,29.43,29.4,29.43,95800.0,22.793,22.8085,22.7853,22.8085,95800.0
2010-08-03 11:10:00,29.43,29.45,29.42,29.44,31000.0,22.8085,22.824,22.8008,22.8163,31000.0
2010-08-03 11:15:00,29.43,29.44,29.42,29.43,37600.0,22.8085,22.8163,22.8008,22.8085,37600.0
2010-08-03 11:20:00,29.42,29.46,29.42,29.44,74000.0,22.8008,22.8318,22.8008,22.8163,74000.0
2010-08-03 11:25:00,29.44,29.44,29.42,29.42,19200.0,22.8163,22.8163,22.8008,22.8008,19200.0
2010-08-03 11:30:00,29.42,29.45,29.42,29.43,44700.0,22.8008,22.824,22.8008,22.8085,44700.0
2010-08-03 11:35:00,29.43,29.45,29.43,29.44,71300.0,22.8085,22.824,22.8085,22.8163,71300.0
2010-08-03 11:40:00,29.44,29.46,29.43,29.44,272600.0,22.8163,22.8318,22.8085,22.8163,272600.0
2010-08-03 11:45:00,29.44,29.46,29.42,29.43,480900.0,22.8163,22.8318,22.8008,22.8085,480900.0
2010-08-03 11:50:00,29.43,29.44,29.43,29.44,17900.0,22.8085,22.8163,22.8085,22.8163,17900.0
2010-08-03 11:55:00,29.43,29.44,29.41,29.42,64000.0,22.8085,22.8163,22.793,22.8008,64000.0
2010-08-03 12:00:00,29.41,29.42,29.39,29.41,171500.0,22.793,22.8008,22.7775,22.793,171500.0
2010-08-03 12:05:00,29.4,29.43,29.4,29.41,130900.0,22.7853,22.8085,22.7853,22.793,130900.0
2010-08-03 12:10:00,29.41,29.44,29.4,29.43,80800.0,22.793,22.8163,22.7853,22.8085,80800.0
2010-08-03 12:15:00,29.43,29.44,29.39,29.4,428600.0,22.8085,22.8163,22.7775,22.7853,428600.0
2010-08-03 12:20:00,29.4,29.43,29.4,29.43,65500.0,22.7853,22.8085,22.7853,22.8085,65500.0
2010-08-03 12:25:00,29.43,29.43,29.37,29.39,180200.0,22.8085,22.8085,22.762,22.7775,180200.0
2010-08-03 12:30:00,29.39,29.42,29.38,29.4,46200.0,22.7775,22.8008,22.7698,22.7853,46200.0
2010-08-03 12:35:00,29.4,29.41,29.39,29.4,57600.0,22.7853,22.793,22.7775,22.7853,57600.0
2010-08-03 12:40:00,29.39,29.39,29.37,29.37,9900.0,22.7775,22.7775,22.762,22.762,9900.0
2010-08-03 12:45:00,29.37,29.38,29.37,29.38,5000.0,22.762,22.7698,22.762,22.7698,5000.0
2010-08-03 12:50:00,29.38,29.39,29.38,29.39,8000.0,22.7698,22.7775,22.7698,22.7775,8000.0
2010-08-03 12:55:00,29.39,29.4,29.38,29.38,50900.0,22.7775,22.7853,22.7698,22.7698,50900.0
2010-08-03 13:00:00,29.39,29.39,29.35,29.35,19100.0,22.7775,22.7775,22.7465,22.7465,19100.0
2010-08-03 13:05:00,29.35,29.35,29.31,29.32,30000.0,22.7465,22.7465,22.7155,22.7233,30000.0
2010-08-03 13:10:00,29.32,29.36,29.32,29.35,136500.0,22.7233,22.7543,22.7233,22.7465,136500.0
2010-08-03 13:15:00,29.35,29.35,29.34,29.35,37200.0,22.7465,22.7465,22.7388,22.7465,37200.0
2010-08-03 13:20:00,29.34,29.36,29.34,29.36,16900.0,22.7388,22.7543,22.7388,22.7543,16900.0
2010-08-03 13:25:00,29.36,29.37,29.35,29.35,4600.0,22.7543,22.762,22.7465,22.7465,4600.0
2010-08-03 13:30:00,29.35,29.39,29.35,29.39,24100.0,22.7465,22.7775,22.7465,22.7775,24100.0
2010-08-03 13:35:00,29.38,29.39,29.37,29.37,61900.0,22.7698,22.7775,22.762,22.762,61900.0
2010-08-03 13:40:00,29.38,29.38,29.34,29.34,22500.0,22.7698,22.7698,22.7388,22.7388,22500.0
2010-08-03 13:45:00,29.35,29.35,29.34,29.35,11500.0,22.7465,22.7465,22.7388,22.7465,11500.0
2010-08-03 13:50:00,29.35,29.38,29.33,29.38,115100.0,22.7465,22.7698,22.731,22.7698,115100.0
2010-08-03 13:55:00,29.38,29.39,29.36,29.37,19900.0,22.7698,22.7775,22.7543,22.762,19900.0
2010-08-03 14:00:00,29.36,29.37,29.35,29.35,19800.0,22.7543,22.762,22.7465,22.7465,19800.0
2010-08-03 14:05:00,29.35,29.36,29.34,29.35,344200.0,22.7465,22.7543,22.7388,22.7465,344200.0
2010-08-03 14:10:00,29.35,29.37,29.34,29.37,58500.0,22.7465,22.762,22.7388,22.762,58500.0
2010-08-03 14:15:00,29.36,29.39,29.36,29.38,23800.0,22.7543,22.7775,22.7543,22.7698,23800.0
2010-08-03 14:20:00,29.38,29.38,29.35,29.36,9900.0,22.7698,22.7698,22.7465,22.7543,9900.0
2010-08-03 14:25:00,29.36,29.38,29.35,29.38,21800.0,22.7543,22.7698,22.7465,22.7698,21800.0
2010-08-03 14:30:00,29.38,29.39,29.35,29.37,21000.0,22.7698,22.7775,22.7465,22.762,21000.0
2010-08-03 14:35:00,29.36,29.38,29.35,29.37,66700.0,22.7543,22.7698,22.7465,22.762,66700.0
2010-08-03 14:40:00,29.37,29.38,29.35,29.35,25300.0,22.762,22.7698,22.7465,22.7465,25300.0
2010-08-03 14:45:00,29.36,29.37,29.35,29.35,20000.0,22.7543,22.762,22.7465,22.7465,20000.0
2010-08-03 14:50:00,29.35,29.36,29.33,29.36,28000.0,22.7465,22.7543,22.731,22.7543,28000.0
2010-08-03 14:55:00,29.36,29.38,29.35,29.37,14600.0,22.7543,22.7698,22.7465,22.762,14600.0
2010-08-03 15:00:00,29.38,29.38,29.35,29.35,51900.0,22.7698,22.7698,22.7465,22.7465,51900.0
2010-08-03 15:05:00,29.36,29.37,29.34,29.37,37300.0,22.7543,22.762,22.7388,22.762,37300.0
2010-08-03 15:10:00,29.37,29.4,29.36,29.4,76400.0,22.762,22.7853,22.7543,22.7853,76400.0
2010-08-03 15:15:00,29.4,29.41,29.38,29.4,137900.0,22.7853,22.793,22.7698,22.7853,137900.0
2010-08-03 15:20:00,29.4,29.4,29.37,29.38,165000.0,22.7853,22.7853,22.762,22.7698,165000.0
2010-08-03 15:25:00,29.38,29.4,29.36,29.4,86800.0,22.7698,22.7853,22.7543,22.7853,86800.0
2010-08-03 15:30:00,29.4,29.4,29.36,29.36,207000.0,22.7853,22.7853,22.7543,22.7543,207000.0
2010-08-03 15:35:00,29.36,29.37,29.35,29.36,160700.0,22.7543,22.762,22.7465,22.7543,160700.0
2010-08-03 15:40:00,29.36,29.37,29.33,29.34,185800.0,22.7543,22.762,22.731,22.7388,185800.0
2010-08-03 15:45:00,29.34,29.37,29.3,29.33,481600.0,22.7388,22.762,22.7078,22.731,481600.0
2010-08-03 15:50:00,29.33,29.34,29.3,29.3,348100.0,22.731,22.7388,22.7078,22.7078,348100.0
2010-08-03 15:55:00,29.31,29.33,29.3,29.32,797500.0,22.7155,22.731,22.7078,22.7233,797500.0
2010-08-04 09:30:00,29.37,29.38,29.32,29.35,104700.0,22.762,22.7698,22.7233,22.7465,104700.0
2010-08-04 09:35:00,29.35,29.4,29.32,29.39,80400.0,22.7465,22.7853,22.7233,22.7775,80400.0
2010-08-04 09:40:00,29.38,29.42,29.35,29.42,183500.0,22.7698,22.8008,22.7465,22.8008,183500.0
2010-08-04 09:45:00,29.43,29.45,29.42,29.43,81600.0,22.8085,22.824,22.8008,22.8085,81600.0
2010-08-04 09:50:00,29.45,29.45,29.42,29.42,82000.0,22.824,22.824,22.8008,22.8008,82000.0
2010-08-04 09:55:00,29.42,29.48,29.42,29.48,82700.0,22.8008,22.8473,22.8008,22.8473,82700.0
2010-08-04 10:00:00,29.48,29.57,29.48,29.56,183800.0,22.8473,22.917,22.8473,22.9093,183800.0
2010-08-04 10:05:00,29.56,29.57,29.5,29.51,212800.0,22.9093,22.917,22.8628,22.8705,212800.0
2010-08-04 10:10:00,29.51,29.51,29.47,29.5,233300.0,22.8705,22.8705,22.8395,22.8628,233300.0
2010-08-04 10:15:00,29.51,29.51,29.41,29.41,215400.0,22.8705,22.8705,22.793,22.793,215400.0
2010-08-04 10:20:00,29.41,29.43,29.4,29.43,241800.0,22.793,22.8085,22.7853,22.8085,241800.0
2010-08-04 10:25:00,29.43,29.45,29.42,29.42,113700.0,22.8085,22.824,22.8008,22.8008,113700.0
2010-08-04 10:30:00,29.42,29.44,29.41,29.42,78400.0,22.8008,22.8163,22.793,22.8008,78400.0
2010-08-04 10:35:00,29.42,29.44,29.4,29.44,108600.0,22.8008,22.8163,22.7853,22.8163,108600.0
2010-08-04 10:40:00,29.43,29.46,29.43,29.45,136200.0,22.8085,22.8318,22.8085,22.824,136200.0
2010-08-04 10:45:00,29.45,29.48,29.45,29.45,179700.0,22.824,22.8473,22.824,22.824,179700.0
2010-08-04 10:50:00,29.44,29.45,29.43,29.43,24400.0,22.8163,22.824,22.8085,22.8085,24400.0
2010-08-04 10:55:00,29.43,29.45,29.43,29.45,21600.0,22.8085,22.824,22.8085,22.824,21600.0
2010-08-04 11:00:00,29.45,29.46,29.43,29.45,114100.0,22.824,22.8318,22.8085,22.824,114100.0
2010-08-04 11:05:00,29.45,29.49,29.45,29.47,114200.0,22.824,22.855,22.824,22.8395,114200.0
2010-08-04 11:10:00,29.48,29.49,29.47,29.49,32100.0,22.8473,22.855,22.8395,22.855,32100.0
2010-08-04 11:15:00,29.49,29.49,29.47,29.48,31600.0,22.855,22.855,22.8395,22.8473,31600.0
2010-08-04 11:20:00,29.48,29.48,29.46,29.47,36900.0,22.8473,22.8473,22.8318,22.8395,36900.0
2010-08-04 11:25:00,29.47,29.48,29.47,29.47,19600.0,22.8395,22.8473,22.8395,22.8395,19600.0
2010-08-04 11:30:00,29.47,29.49,29.46,29.49,11900.0,22.8395,22.855,22.8318,22.855,11900.0
2010-08-04 11:35:00,29.48,29.51,29.48,29.48,163800.0,22.8473,22.8705,22.8473,22.8473,163800.0
2010-08-04 11:40:00,29.48,29.49,29.47,29.48,13800.0,22.8473,22.855,22.8395,22.8473,13800.0
2010-08-04 11:45:00,29.48,29.53,29.48,29.52,131500.0,22.8473,22.886,22.8473,22.8783,131500.0
2010-08-04 11:50:00,29.52,29.55,29.52,29.54,28100.0,22.8783,22.9015,22.8783,22.8938,28100.0
2010-08-04 11:55:00,29.53,29.53,29.5,29.5,76700.0,22.886,22.886,22.8628,22.8628,76700.0
2010-08-04 12:00:00,29.5,29.51,29.5,29.5,6400.0,22.8628,22.8705,22.8628,22.8628,6400.0
2010-08-04 12:05:00,29.51,29.52,29.5,29.52,12000.0,22.8705,22.8783,22.8628,22.8783,12000.0
2010-08-04 12:10:00,29.52,29.54,29.51,29.53,14000.0,22.8783,22.8938,22.8705,22.886,14000.0
2010-08-04 12:15:00,29.52,29.55,29.52,29.55,154700.0,22.8783,22.9015,22.8783,22.9015,154700.0
2010-08-04 12:20:00,29.55,29.58,29.55,29.58,216400.0,22.9015,22.9248,22.9015,22.9248,216400.0
2010-08-04 12:25:00,29.57,29.58,29.55,29.55,29900.0,22.917,22.9248,22.9015,22.9015,29900.0
2010-08-04 12:30:00,29.56,29.57,29.54,29.56,40300.0,22.9093,22.917,22.8938,22.9093,40300.0
2010-08-04 12:35:00,29.57,29.57,29.55,29.56,33800.0,22.917,22.917,22.9015,22.9093,33800.0
2010-08-04 12:40:00,29.56,29.56,29.54,29.55,28300.0,22.9093,22.9093,22.8938,22.9015,28300.0
2010-08-04 12:45:00,29.55,29.56,29.54,29.55,70100.0,22.9015,22.9093,22.8938,22.9015,70100.0
2010-08-04 12:50:00,29.55,29.57,29.54,29.57,21200.0,22.9015,22.917,22.8938,22.917,21200.0
2010-08-04 12:55:00,29.57,29.58,29.57,29.57,23500.0,22.917,22.9248,22.917,22.917,23500.0
2010-08-04 13:00:00,29.58,29.58,29.55,29.57,54400.0,22.9248,22.9248,22.9015,22.917,54400.0
2010-08-04 13:05:00,29.58,29.58,29.54,29.55,62000.0,22.9248,22.9248,22.8938,22.9015,62000.0
2010-08-04 13:10:00,29.55,29.55,29.53,29.55,43400.0,22.9015,22.9015,22.886,22.9015,43400.0
2010-08-04 13:15:00,29.54,29.55,29.52,29.53,43700.0,22.8938,22.9015,22.8783,22.886,43700.0
2010-08-04 13:20:00,29.53,29.56,29.52,29.53,55100.0,22.886,22.9093,22.8783,22.886,55100.0
2010-08-04 13:25:00,29.53,29.55,29.52,29.54,14700.0,22.886,22.9015,22.8783,22.8938,14700.0
2010-08-04 13:30:00,29.54,29.56,29.53,29.56,15700.0,22.8938,22.9093,22.886,22.9093,15700.0
2010-08-04 13:35:00,29.56,29.59,29.55,29.59,68600.0,22.9093,22.9325,22.9015,22.9325,68600.0
2010-08-04 13:40:00,29.59,29.59,29.56,29.57,27900.0,22.9325,22.9325,22.9093,22.917,27900.0
2010-08-04 13:45:00,29.58,29.58,29.57,29.58,8800.0,22.9248,22.9248,22.917,22.9248,8800.0
2010-08-04 13:50:00,29.58,29.6,29.57,29.58,145600.0,22.9248,22.9403,22.917,22.9248,145600.0
2010-08-04 13:55:00,29.57,29.58,29.55,29.57,33900.0,22.917,22.9248,22.9015,22.917,33900.0
2010-08-04 14:00:00,29.57,29.63,29.56,29.62,41200.0,22.917,22.9635,22.9093,22.9558,41200.0
2010-08-04 14:05:00,29.62,29.62,29.58,29.58,61300.0,22.9558,22.9558,22.9248,22.9248,61300.0
2010-08-04 14:10:00,29.58,29.61,29.58,29.59,46400.0,22.9248,22.948,22.9248,22.9325,46400.0
2010-08-04 14:15:00,29.6,29.61,29.58,29.59,120300.0,22.9403,22.948,22.9248,22.9325,120300.0
2010-08-04 14:20:00,29.59,29.6,29.58,29.59,26500.0,22.9325,22.9403,22.9248,22.9325,26500.0
2010-08-04 14:25:00,29.59,29.62,29.58,29.62,59600.0,22.9325,22.9558,22.9248,22.9558,59600.0
2010-08-04 14:30:00,29.61,29.63,29.6,29.6,42100.0,22.948,22.9635,22.9403,22.9403,42100.0
2010-08-04 14:35:00,29.6,29.61,29.59,29.59,117500.0,22.9403,22.948,22.9325,22.9325,117500.0
2010-08-04 14:40:00,29.6,29.63,29.59,29.63,73000.0,22.9403,22.9635,22.9325,22.9635,73000.0
2010-08-04 14:45:00,29.63,29.64,29.62,29.64,47200.0,22.9635,22.9713,22.9558,22.9713,47200.0
2010-08-04 14:50:00,29.64,29.65,29.61,29.62,118000.0,22.9713,22.979,22.948,22.9558,118000.0
2010-08-04 14:55:00,29.63,29.64,29.61,29.64,165200.0,22.9635,22.9713,22.948,22.9713,165200.0
2010-08-04 15:00:00,29.63,29.64,29.6,29.61,64200.0,22.9635,22.9713,22.9403,22.948,64200.0
2010-08-04 15:05:00,29.61,29.61,29.59,29.59,69700.0,22.948,22.948,22.9325,22.9325,69700.0
2010-08-04 15:10:00,29.6,29.62,29.58,29.62,205500.0,22.9403,22.9558,22.9248,22.9558,205500.0
2010-08-04 15:15:00,29.62,29.66,29.61,29.64,147100.0,22.9558,22.9868,22.948,22.9713,147100.0
2010-08-04 15:20:00,29.64,29.66,29.63,29.65,78800.0,22.9713,22.9868,22.9635,22.979,78800.0
2010-08-04 15:25:00,29.65,29.67,29.64,29.67,108400.0,22.979,22.9945,22.9713,22.9945,108400.0
2010-08-04 15:30:00,29.67,29.68,29.66,29.67,177300.0,22.9945,23.0023,22.9868,22.9945,177300.0
2010-08-04 15:35:00,29.67,29.67,29.63,29.64,260500.0,22.9945,22.9945,22.9635,22.9713,260500.0
2010-08-04 15:40:00,29.65,29.66,29.64,29.65,200400.0,22.979,22.9868,22.9713,22.979,200400.0
2010-08-04 15:45:00,29.66,29.67,29.64,29.66,228000.0,22.9868,22.9945,22.9713,22.9868,228000.0
2010-08-04 15:50:00,29.67,29.67,29.63,29.64,403300.0,22.9945,22.9945,22.9635,22.9713,403300.0
2010-08-04 15:55:00,29.63,29.66,29.63,29.63,953300.0,22.9635,22.9868,22.9635,22.9635,953300.0
2010-08-05 09:30:00,29.54,29.56,29.45,29.46,137300.0,22.8938,22.9093,22.824,22.8318,137300.0
2010-08-05 09:35:00,29.46,29.49,29.42,29.48,53600.0,22.8318,22.855,22.8008,22.8473,53600.0
2010-08-05 09:40:00,29.48,29.52,29.48,29.51,129100.0,22.8473,22.8783,22.8473,22.8705,129100.0
2010-08-05 09:45:00,29.51,29.55,29.51,29.55,11600.0,22.8705,22.9015,22.8705,22.9015,11600.0
2010-08-05 09:50:00,29.54,29.58,29.54,29.57,45900.0,22.8938,22.9248,22.8938,22.917,45900.0
2010-08-05 09:55:00,29.57,29.59,29.57,29.57,60400.0,22.917,22.9325,22.917,22.917,60400.0
2010-08-05 10:00:00,29.57,29.57,29.54,29.56,205600.0,22.917,22.917,22.8938,22.9093,205600.0
2010-08-05 10:05:00,29.55,29.58,29.52,29.53,72500.0,22.9015,22.9248,22.8783,22.886,72500.0
2010-08-05 10:10:00,29.52,29.58,29.51,29.57,34000.0,22.8783,22.9248,22.8705,22.917,34000.0
2010-08-05 10:15:00,29.57,29.58,29.56,29.56,124700.0,22.917,22.9248,22.9093,22.9093,124700.0
2010-08-05 10:20:00,29.55,29.57,29.55,29.56,37900.0,22.9015,22.917,22.9015,22.9093,37900.0
2010-08-05 10:25:00,29.57,29.6,29.57,29.6,14600.0,22.917,22.9403,22.917,22.9403,14600.0
2010-08-05 10:30:00,29.6,29.6,29.56,29.58,71800.0,22.9403,22.9403,22.9093,22.9248,71800.0
2010-08-05 10:35:00,29.58,29.58,29.56,29.58,21900.0,22.9248,22.9248,22.9093,22.9248,21900.0
2010-08-05 10:40:00,29.58,29.58,29.55,29.55,15100.0,22.9248,22.9248,22.9015,22.9015,15100.0
2010-08-05 10:45:00,29.55,29.57,29.54,29.57,11000.0,22.9015,22.917,22.8938,22.917,11000.0
2010-08-05 10:50:00,29.57,29.57,29.53,29.54,58600.0,22.917,22.917,22.886,22.8938,58600.0
2010-08-05 10:55:00,29.55,29.55,29.51,29.53,151800.0,22.9015,22.9015,22.8705,22.886,151800.0
2010-08-05 11:00:00,29.52,29.52,29.5,29.5,50400.0,22.8783,22.8783,22.8628,22.8628,50400.0
2010-08-05 11:05:00,29.5,29.52,29.48,29.51,90700.0,22.8628,22.8783,22.8473,22.8705,90700.0
2010-08-05 11:10:00,29.5,29.55,29.5,29.54,37200.0,22.8628,22.9015,22.8628,22.8938,37200.0
2010-08-05 11:15:00,29.54,29.56,29.53,29.55,19400.0,22.8938,22.9093,22.886,22.9015,19400.0
2010-08-05 11:20:00,29.56,29.56,29.55,29.56,7600.0,22.9093,22.9093,22.9015,22.9093,7600.0
2010-08-05 11:25:00,29.56,29.56,29.54,29.55,17100.0,22.9093,22.9093,22.8938,22.9015,17100.0
2010-08-05 11:30:00,29.54,29.56,29.54,29.55,13000.0,22.8938,22.9093,22.8938,22.9015,13000.0
2010-08-05 11:35:00,29.55,29.57,29.54,29.57,8700.0,22.9015,22.917,22.8938,22.917,8700.0
2010-08-05 11:40:00,29.57,29.61,29.57,29.58,53600.0,22.917,22.948,22.917,22.9248,53600.0
2010-08-05 11:45:00,29.59,29.59,29.56,29.57,19400.0,22.9325,22.9325,22.9093,22.917,19400.0
2010-08-05 11:50:00,29.57,29.58,29.55,29.58,13300.0,22.917,22.9248,22.9015,22.9248,13300.0
2010-08-05 11:55:00,29.57,29.58,29.54,29.54,23000.0,22.917,22.9248,22.8938,22.8938,23000.0
2010-08-05 12:00:00,29.54,29.57,29.54,29.56,8400.0,22.8938,22.917,22.8938,22.9093,8400.0
2010-08-05 12:05:00,29.56,29.57,29.55,29.56,14300.0,22.9093,22.917,22.9015,22.9093,14300.0
2010-08-05 12:10:00,29.55,29.57,29.55,29.57,7600.0,22.9015,22.917,22.9015,22.917,7600.0
2010-08-05 12:15:00,29.57,29.58,29.56,29.56,151100.0,22.917,22.9248,22.9093,22.9093,151100.0
2010-08-05 12:20:00,29.55,29.55,29.53,29.53,30800.0,22.9015,22.9015,22.886,22.886,30800.0
2010-08-05 12:25:00,29.54,29.56,29.53,29.55,28400.0,22.8938,22.9093,22.886,22.9015,28400.0
2010-08-05 12:30:00,29.55,29.55,29.53,29.55,13500.0,22.9015,22.9015,22.886,22.9015,13500.0
2010-08-05 12:35:00,29.54,29.57,29.54,29.56,10700.0,22.8938,22.917,22.8938,22.9093,10700.0
2010-08-05 12:40:00,29.55,29.56,29.53,29.54,23100.0,22.9015,22.9093,22.886,22.8938,23100.0
2010-08-05 12:45:00,29.54,29.56,29.54,29.56,13800.0,22.8938,22.9093,22.8938,22.9093,13800.0
2010-08-05 12:50:00,29.55,29.56,29.54,29.54,15400.0,22.9015,22.9093,22.8938,22.8938,15400.0
2010-08-05 12:55:00,29.54,29.55,29.54,29.54,30700.0,22.8938,22.9015,22.8938,22.8938,30700.0
2010-08-05 13:00:00,29.53,29.54,29.52,29.53,41800.0,22.886,22.8938,22.8783,22.886,41800.0
2010-08-05 13:05:00,29.53,29.54,29.52,29.53,10000.0,22.886,22.8938,22.8783,22.886,10000.0
2010-08-05 13:10:00,29.53,29.54,29.51,29.53,30500.0,22.886,22.8938,22.8705,22.886,30500.0
2010-08-05 13:15:00,29.53,29.53,29.52,29.53,18700.0,22.886,22.886,22.8783,22.886,18700.0
2010-08-05 13:20:00,29.53,29.54,29.52,29.54,32600.0,22.886,22.8938,22.8783,22.8938,32600.0
2010-08-05 13:25:00,29.54,29.57,29.53,29.56,17300.0,22.8938,22.917,22.886,22.9093,17300.0
2010-08-05 13:30:00,29.56,29.56,29.55,29.56,16400.0,22.9093,22.9093,22.9015,22.9093,16400.0
2010-08-05 13:35:00,29.56,29.59,29.56,29.58,22400.0,22.9093,22.9325,22.9093,22.9248,22400.0
2010-08-05 13:40:00,29.57,29.59,29.5,29.57,33100.0,22.917,22.9325,22.8628,22.917,33100.0
2010-08-05 13:45:00,29.57,29.59,29.57,29.58,32600.0,22.917,22.9325,22.917,22.9248,32600.0
2010-08-05 13:50:00,29.59,29.6,29.58,29.6,9200.0,22.9325,22.9403,22.9248,22.9403,9200.0
2010-08-05 13:55:00,29.59,29.61,29.59,29.59,22600.0,22.9325,22.948,22.9325,22.9325,22600.0
2010-08-05 14:00:00,29.6,29.6,29.58,29.59,10800.0,22.9403,22.9403,22.9248,22.9325,10800.0
2010-08-05 14:05:00,29.59,29.59,29.57,29.58,13000.0,22.9325,22.9325,22.917,22.9248,13000.0
2010-08-05 14:10:00,29.58,29.58,29.57,29.58,7800.0,22.9248,22.9248,22.917,22.9248,7800.0
2010-08-05 14:15:00,29.58,29.61,29.58,29.59,88300.0,22.9248,22.948,22.9248,22.9325,88300.0
2010-08-05 14:20:00,29.58,29.6,29.58,29.58,76200.0,22.9248,22.9403,22.9248,22.9248,76200.0
2010-08-05 14:25:00,29.58,29.61,29.58,29.6,73700.0,22.9248,22.948,22.9248,22.9403,73700.0
2010-08-05 14:30:00,29.6,29.6,29.59,29.59,48400.0,22.9403,22.9403,22.9325,22.9325,48400.0
2010-08-05 14:35:00,29.59,29.62,29.5,29.61,114700.0,22.9325,22.9558,22.8628,22.948,114700.0
2010-08-05 14:40:00,29.6,29.62,29.6,29.61,44800.0,22.9403,22.9558,22.9403,22.948,44800.0
2010-08-05 14:45:00,29.61,29.63,29.61,29.62,25700.0,22.948,22.9635,22.948,22.9558,25700.0
2010-08-05 14:50:00,29.62,29.62,29.59,29.6,24200.0,22.9558,22.9558,22.9325,22.9403,24200.0
2010-08-05 14:55:00,29.6,29.62,29.6,29.61,28500.0,22.9403,22.9558,22.9403,22.948,28500.0
2010-08-05 15:00:00,29.62,29.64,29.61,29.64,32600.0,22.9558,22.9713,22.948,22.9713,32600.0
2010-08-05 15:05:00,29.63,29.64,29.62,29.63,65700.0,22.9635,22.9713,22.9558,22.9635,65700.0
2010-08-05 15:10:00,29.62,29.63,29.62,29.63,69100.0,22.9558,22.9635,22.9558,22.9635,69100.0
2010-08-05 15:15:00,29.63,29.63,29.61,29.61,8800.0,22.9635,22.9635,22.948,22.948,8800.0
2010-08-05 15:20:00,29.61,29.65,29.61,29.64,96100.0,22.948,22.979,22.948,22.9713,96100.0
2010-08-05 15:25:00,29.64,29.64,29.59,29.59,128300.0,22.9713,22.9713,22.9325,22.9325,128300.0
2010-08-05 15:30:00,29.59,29.59,29.57,29.57,261200.0,22.9325,22.9325,22.917,22.917,261200.0
2010-08-05 15:35:00,29.57,29.59,29.57,29.59,82300.0,22.917,22.9325,22.917,22.9325,82300.0
2010-08-05 15:40:00,29.59,29.59,29.58,29.58,29200.0,22.9325,22.9325,22.9248,22.9248,29200.0
2010-08-05 15:45:00,29.58,29.6,29.57,29.57,125400.0,22.9248,22.9403,22.917,22.917,125400.0
2010-08-05 15:50:00,29.58,29.6,29.56,29.6,157300.0,22.9248,22.9403,22.9093,22.9403,157300.0
2010-08-05 15:55:00,29.59,29.62,29.58,29.62,350400.0,22.9325,22.9558,22.9248,22.9558,350400.0
2010-08-06 09:30:00,29.36,29.53,29.36,29.53,110700.0,22.7543,22.886,22.7543,22.886,110700.0
2010-08-06 09:35:00,29.54,29.55,29.51,29.53,72400.0,22.8938,22.9015,22.8705,22.886,72400.0
2010-08-06 09:40:00,29.54,29.62,29.54,29.59,145600.0,22.8938,22.9558,22.8938,22.9325,145600.0
2010-08-06 09:45:00,29.59,29.63,29.59,29.6,54900.0,22.9325,22.9635,22.9325,22.9403,54900.0
2010-08-06 09:50:00,29.6,29.63,29.59,29.6,122200.0,22.9403,22.9635,22.9325,22.9403,122200.0
2010-08-06 09:55:00,29.61,29.65,29.59,29.62,173100.0,22.948,22.979,22.9325,22.9558,173100.0
2010-08-06 10:00:00,29.63,29.65,29.61,29.62,178600.0,22.9635,22.979,22.948,22.9558,178600.0
2010-08-06 10:05:00,29.62,29.63,29.6,29.62,79400.0,22.9558,22.9635,22.9403,22.9558,79400.0
2010-08-06 10:10:00,29.61,29.61,29.59,29.59,132000.0,22.948,22.948,22.9325,22.9325,132000.0
2010-08-06 10:15:00,29.58,29.62,29.58,29.59,32800.0,22.9248,22.9558,22.9248,22.9325,32800.0
2010-08-06 10:20:00,29.59,29.59,29.53,29.54,77200.0,22.9325,22.9325,22.886,22.8938,77200.0
2010-08-06 10:25:00,29.54,29.55,29.51,29.51,43700.0,22.8938,22.9015,22.8705,22.8705,43700.0
2010-08-06 10:30:00,29.52,29.56,29.51,29.56,59100.0,22.8783,22.9093,22.8705,22.9093,59100.0
2010-08-06 10:35:00,29.56,29.56,29.49,29.5,299900.0,22.9093,22.9093,22.855,22.8628,299900.0
2010-08-06 10:40:00,29.49,29.49,29.41,29.42,235600.0,22.855,22.855,22.793,22.8008,235600.0
2010-08-06 10:45:00,29.42,29.42,29.36,29.36,149000.0,22.8008,22.8008,22.7543,22.7543,149000.0
2010-08-06 10:50:00,29.36,29.38,29.33,29.33,300200.0,22.7543,22.7698,22.731,22.731,300200.0
2010-08-06 10:55:00,29.33,29.35,29.28,29.32,76900.0,22.731,22.7465,22.6923,22.7233,76900.0
2010-08-06 11:00:00,29.31,29.34,29.31,29.32,98900.0,22.7155,22.7388,22.7155,22.7233,98900.0
2010-08-06 11:05:00,29.33,29.33,29.28,29.29,130500.0,22.731,22.731,22.6923,22.7,130500.0
2010-08-06 11:10:00,29.29,29.35,29.29,29.33,174500.0,22.7,22.7465,22.7,22.731,174500.0
2010-08-06 11:15:00,29.33,29.37,29.33,29.36,11600.0,22.731,22.762,22.731,22.7543,11600.0
2010-08-06 11:20:00,29.35,29.38,29.34,29.37,41500.0,22.7465,22.7698,22.7388,22.762,41500.0
2010-08-06 11:25:00,29.38,29.38,29.35,29.37,115200.0,22.7698,22.7698,22.7465,22.762,115200.0
2010-08-06 11:30:00,29.36,29.37,29.35,29.37,57200.0,22.7543,22.762,22.7465,22.762,57200.0
2010-08-06 11:35:00,29.37,29.4,29.37,29.39,25200.0,22.762,22.7853,22.762,22.7775,25200.0
2010-08-06 11:40:00,29.39,29.39,29.37,29.38,59100.0,22.7775,22.7775,22.762,22.7698,59100.0
2010-08-06 11:45:00,29.37,29.4,29.37,29.39,45400.0,22.762,22.7853,22.762,22.7775,45400.0
2010-08-06 11:50:00,29.39,29.41,29.39,29.41,42900.0,22.7775,22.793,22.7775,22.793,42900.0
2010-08-06 11:55:00,29.4,29.4,29.37,29.38,39900.0,22.7853,22.7853,22.762,22.7698,39900.0
2010-08-06 12:00:00,29.38,29.38,29.36,29.37,10300.0,22.7698,22.7698,22.7543,22.762,10300.0
2010-08-06 12:05:00,29.38,29.39,29.36,29.39,35800.0,22.7698,22.7775,22.7543,22.7775,35800.0
2010-08-06 12:10:00,29.4,29.42,29.39,29.42,32100.0,22.7853,22.8008,22.7775,22.8008,32100.0
2010-08-06 12:15:00,29.41,29.43,29.4,29.43,81400.0,22.793,22.8085,22.7853,22.8085,81400.0
2010-08-06 12:20:00,29.43,29.43,29.4,29.4,32400.0,22.8085,22.8085,22.7853,22.7853,32400.0
2010-08-06 12:25:00,29.4,29.4,29.37,29.38,21600.0,22.7853,22.7853,22.762,22.7698,21600.0
2010-08-06 12:30:00,29.37,29.39,29.37,29.38,17300.0,22.762,22.7775,22.762,22.7698,17300.0
2010-08-06 12:35:00,29.39,29.41,29.39,29.41,12500.0,22.7775,22.793,22.7775,22.793,12500.0
2010-08-06 12:40:00,29.41,29.42,29.39,29.4,50000.0,22.793,22.8008,22.7775,22.7853,50000.0
2010-08-06 12:45:00,29.4,29.42,29.4,29.41,13600.0,22.7853,22.8008,22.7853,22.793,13600.0
2010-08-06 12:50:00,29.41,29.42,29.4,29.42,23200.0,22.793,22.8008,22.7853,22.8008,23200.0
2010-08-06 12:55:00,29.41,29.42,29.4,29.41,12400.0,22.793,22.8008,22.7853,22.793,12400.0
2010-08-06 13:00:00,29.41,29.44,29.41,29.42,35100.0,22.793,22.8163,22.793,22.8008,35100.0
2010-08-06 13:05:00,29.43,29.44,29.4,29.4,32100.0,22.8085,22.8163,22.7853,22.7853,32100.0
2010-08-06 13:10:00,29.41,29.43,29.4,29.42,7400.0,22.793,22.8085,22.7853,22.8008,7400.0
2010-08-06 13:15:00,29.43,29.44,29.42,29.43,18500.0,22.8085,22.8163,22.8008,22.8085,18500.0
2010-08-06 13:20:00,29.43,29.47,29.43,29.47,52700.0,22.8085,22.8395,22.8085,22.8395,52700.0
2010-08-06 13:25:00,29.47,29.47,29.44,29.46,39700.0,22.8395,22.8395,22.8163,22.8318,39700.0
2010-08-06 13:30:00,29.46,29.47,29.45,29.45,20100.0,22.8318,22.8395,22.824,22.824,20100.0
2010-08-06 13:35:00,29.45,29.48,29.45,29.45,40300.0,22.824,22.8473,22.824,22.824,40300.0
2010-08-06 13:40:00,29.45,29.46,29.44,29.46,168200.0,22.824,22.8318,22.8163,22.8318,168200.0
2010-08-06 13:45:00,29.47,29.53,29.47,29.52,87100.0,22.8395,22.886,22.8395,22.8783,87100.0
2010-08-06 13:50:00,29.51,29.51,29.5,29.51,135000.0,22.8705,22.8705,22.8628,22.8705,135000.0
2010-08-06 13:55:00,29.51,29.52,29.5,29.52,11700.0,22.8705,22.8783,22.8628,22.8783,11700.0
2010-08-06 14:00:00,29.52,29.52,29.48,29.52,59700.0,22.8783,22.8783,22.8473,22.8783,59700.0
2010-08-06 14:05:00,29.53,29.53,29.51,29.53,8100.0,22.886,22.886,22.8705,22.886,8100.0
2010-08-06 14:10:00,29.52,29.54,29.51,29.53,16500.0,22.8783,22.8938,22.8705,22.886,16500.0
2010-08-06 14:15:00,29.52,29.53,29.49,29.53,85600.0,22.8783,22.886,22.855,22.886,85600.0
2010-08-06 14:20:00,29.52,29.54,29.52,29.52,69600.0,22.8783,22.8938,22.8783,22.8783,69600.0
2010-08-06 14:25:00,29.53,29.55,29.53,29.55,39800.0,22.886,22.9015,22.886,22.9015,39800.0
2010-08-06 14:30:00,29.55,29.57,29.53,29.54,24900.0,22.9015,22.917,22.886,22.8938,24900.0
2010-08-06 14:35:00,29.54,29.55,29.53,29.54,10600.0,22.8938,22.9015,22.886,22.8938,10600.0
2010-08-06 14:40:00,29.54,29.56,29.54,29.56,27500.0,22.8938,22.9093,22.8938,22.9093,27500.0
2010-08-06 14:45:00,29.55,29.63,29.54,29.62,88200.0,22.9015,22.9635,22.8938,22.9558,88200.0
2010-08-06 14:50:00,29.62,29.68,29.61,29.66,220200.0,22.9558,23.0023,22.948,22.9868,220200.0
2010-08-06 14:55:00,29.66,29.69,29.65,29.67,210000.0,22.9868,23.01,22.979,22.9945,210000.0
2010-08-06 15:00:00,29.68,29.7,29.64,29.64,304500.0,23.0023,23.0178,22.9713,22.9713,304500.0
2010-08-06 15:05:00,29.64,29.68,29.64,29.67,119300.0,22.9713,23.0023,22.9713,22.9945,119300.0
2010-08-06 15:10:00,29.68,29.69,29.64,29.66,84500.0,23.0023,23.01,22.9713,22.9868,84500.0
2010-08-06 15:15:00,29.66,29.69,29.66,29.69,92100.0,22.9868,23.01,22.9868,23.01,92100.0
2010-08-06 15:20:00,29.7,29.71,29.67,29.69,119800.0,23.0178,23.0255,22.9945,23.01,119800.0
2010-08-06 15:25:00,29.69,29.74,29.68,29.68,146500.0,23.01,23.0488,23.0023,23.0023,146500.0
2010-08-06 15:30:00,29.68,29.69,29.67,29.69,87100.0,23.0023,23.01,22.9945,23.01,87100.0
2010-08-06 15:35:00,29.69,29.71,29.68,29.68,113400.0,23.01,23.0255,23.0023,23.0023,113400.0
2010-08-06 15:40:00,29.68,29.72,29.67,29.71,135500.0,23.0023,23.0333,22.9945,23.0255,135500.0
2010-08-06 15:45:00,29.71,29.72,29.67,29.71,263100.0,23.0255,23.0333,22.9945,23.0255,263100.0
2010-08-06 15:50:00,29.72,29.72,29.66,29.67,574800.0,23.0333,23.0333,22.9868,22.9945,574800.0
2010-08-06 15:55:00,29.67,29.73,29.67,29.71,670600.0,22.9945,23.041,22.9945,23.0255,670600.0
2010-08-09 09:30:00,29.9,29.9,29.71,29.78,86300.0,23.1728,23.1728,23.0255,23.0798,86300.0
2010-08-09 09:35:00,29.78,29.8,29.75,29.79,77200.0,23.0798,23.0953,23.0565,23.0875,77200.0
2010-08-09 09:40:00,29.79,29.79,29.69,29.7,38600.0,23.0875,23.0875,23.01,23.0178,38600.0
2010-08-09 09:45:00,29.7,29.7,29.67,29.67,144300.0,23.0178,23.0178,22.9945,22.9945,144300.0
2010-08-09 09:50:00,29.68,29.69,29.65,29.66,24500.0,23.0023,23.01,22.979,22.9868,24500.0
2010-08-09 09:55:00,29.65,29.68,29.64,29.68,38600.0,22.979,23.0023,22.9713,23.0023,38600.0
2010-08-09 10:00:00,29.68,29.71,29.67,29.69,73300.0,23.0023,23.0255,22.9945,23.01,73300.0
2010-08-09 10:05:00,29.69,29.71,29.68,29.71,37200.0,23.01,23.0255,23.0023,23.0255,37200.0
2010-08-09 10:10:00,29.71,29.74,29.71,29.72,11600.0,23.0255,23.0488,23.0255,23.0333,11600.0
2010-08-09 10:15:00,29.71,29.74,29.71,29.73,36100.0,23.0255,23.0488,23.0255,23.041,36100.0
2010-08-09 10:20:00,29.73,29.73,29.7,29.72,77300.0,23.041,23.041,23.0178,23.0333,77300.0
2010-08-09 10:25:00,29.72,29.72,29.67,29.69,33600.0,23.0333,23.0333,22.9945,23.01,33600.0
2010-08-09 10:30:00,29.69,29.69,29.67,29.69,45000.0,23.01,23.01,22.9945,23.01,45000.0
2010-08-09 10:35:00,29.69,29.7,29.67,29.68,42300.0,23.01,23.0178,22.9945,23.0023,42300.0
2010-08-09 10:40:00,29.67,29.69,29.67,29.67,11400.0,22.9945,23.01,22.9945,22.9945,11400.0
2010-08-09 10:45:00,29.68,29.69,29.67,29.68,8400.0,23.0023,23.01,22.9945,23.0023,8400.0
2010-08-09 10:50:00,29.68,29.68,29.65,29.66,48700.0,23.0023,23.0023,22.979,22.9868,48700.0
2010-08-09 10:55:00,29.66,29.72,29.65,29.7,90000.0,22.9868,23.0333,22.979,23.0178,90000.0
2010-08-09 11:00:00,29.71,29.72,29.7,29.72,26100.0,23.0255,23.0333,23.0178,23.0333,26100.0
2010-08-09 11:05:00,29.72,29.72,29.69,29.71,17600.0,23.0333,23.0333,23.01,23.0255,17600.0
2010-08-09 11:10:00,29.71,29.73,29.7,29.73,33800.0,23.0255,23.041,23.0178,23.041,33800.0
2010-08-09 11:15:00,29.72,29.73,29.72,29.72,11700.0,23.0333,23.041,23.0333,23.0333,11700.0
2010-08-09 11:20:00,29.72,29.73,29.71,29.72,14000.0,23.0333,23.041,23.0255,23.0333,14000.0
2010-08-09 11:25:00,29.73,29.73,29.71,29.71,8900.0,23.041,23.041,23.0255,23.0255,8900.0
2010-08-09 11:30:00,29.71,29.75,29.71,29.74,44700.0,23.0255,23.0565,23.0255,23.0488,44700.0
2010-08-09 11:35:00,29.75,29.76,29.73,29.74,64400.0,23.0565,23.0643,23.041,23.0488,64400.0
2010-08-09 11:40:00,29.73,29.73,29.71,29.72,18700.0,23.041,23.041,23.0255,23.0333,18700.0
2010-08-09 11:45:00,29.72,29.73,29.72,29.73,12400.0,23.0333,23.041,23.0333,23.041,12400.0
2010-08-09 11:50:00,29.73,29.74,29.73,29.74,25900.0,23.041,23.0488,23.041,23.0488,25900.0
2010-08-09 11:55:00,29.73,29.74,29.72,29.72,8300.0,23.041,23.0488,23.0333,23.0333,8300.0
2010-08-09 12:00:00,29.73,29.74,29.72,29.74,5200.0,23.041,23.0488,23.0333,23.0488,5200.0
2010-08-09 12:05:00,29.74,29.75,29.73,29.74,14400.0,23.0488,23.0565,23.041,23.0488,14400.0
2010-08-09 12:10:00,29.74,29.75,29.74,29.74,5400.0,23.0488,23.0565,23.0488,23.0488,5400.0
2010-08-09 12:15:00,29.75,29.76,29.74,29.75,8000.0,23.0565,23.0643,23.0488,23.0565,8000.0
2010-08-09 12:20:00,29.74,29.75,29.72,29.72,15400.0,23.0488,23.0565,23.0333,23.0333,15400.0
2010-08-09 12:25:00,29.72,29.72,29.71,29.72,8300.0,23.0333,23.0333,23.0255,23.0333,8300.0
2010-08-09 12:30:00,29.71,29.72,29.69,29.69,31000.0,23.0255,23.0333,23.01,23.01,31000.0
2010-08-09 12:35:00,29.69,29.7,29.68,29.68,55800.0,23.01,23.0178,23.0023,23.0023,55800.0
2010-08-09 12:40:00,29.68,29.71,29.67,29.7,49600.0,23.0023,23.0255,22.9945,23.0178,49600.0
2010-08-09 12:45:00,29.7,29.71,29.69,29.7,19500.0,23.0178,23.0255,23.01,23.0178,19500.0
2010-08-09 12:50:00,29.7,29.72,29.69,29.72,14500.0,23.0178,23.0333,23.01,23.0333,14500.0
2010-08-09 12:55:00,29.71,29.72,29.7,29.72,4400.0,23.0255,23.0333,23.0178,23.0333,4400.0
2010-08-09 13:00:00,29.72,29.72,29.71,29.71,4400.0,23.0333,23.0333,23.0255,23.0255,4400.0
2010-08-09 13:05:00,29.71,29.72,29.7,29.71,19600.0,23.0255,23.0333,23.0178,23.0255,19600.0
2010-08-09 13:10:00,29.72,29.72,29.71,29.71,10900.0,23.0333,23.0333,23.0255,23.0255,10900.0
2010-08-09 13:15:00,29.72,29.73,29.71,29.73,34800.0,23.0333,23.041,23.0255,23.041,34800.0
2010-08-09 13:20:00,29.74,29.74,29.7,29.7,19100.0,23.0488,23.0488,23.0178,23.0178,19100.0
2010-08-09 13:25:00,29.7,29.72,29.7,29.71,44500.0,23.0178,23.0333,23.0178,23.0255,44500.0
2010-08-09 13:30:00,29.71,29.72,29.69,29.7,26400.0,23.0255,23.0333,23.01,23.0178,26400.0
2010-08-09 13:35:00,29.71,29.72,29.7,29.72,9500.0,23.0255,23.0333,23.0178,23.0333,9500.0
2010-08-09 13:40:00,29.71,29.72,29.7,29.71,33700.0,23.0255,23.0333,23.0178,23.0255,33700.0
2010-08-09 13:45:00,29.72,29.74,29.72,29.74,71800.0,23.0333,23.0488,23.0333,23.0488,71800.0
2010-08-09 13:50:00,29.73,29.76,29.73,29.76,30500.0,23.041,23.0643,23.041,23.0643,30500.0
2010-08-09 13:55:00,29.76,29.76,29.74,29.74,20100.0,23.0643,23.0643,23.0488,23.0488,20100.0
2010-08-09 14:00:00,29.74,29.75,29.73,29.74,7600.0,23.0488,23.0565,23.041,23.0488,7600.0
2010-08-09 14:05:00,29.74,29.74,29.73,29.74,28800.0,23.0488,23.0488,23.041,23.0488,28800.0
2010-08-09 14:10:00,29.74,29.75,29.73,29.75,13700.0,23.0488,23.0565,23.041,23.0565,13700.0
2010-08-09 14:15:00,29.74,29.76,29.74,29.75,48500.0,23.0488,23.0643,23.0488,23.0565,48500.0
2010-08-09 14:20:00,29.75,29.76,29.74,29.75,15900.0,23.0565,23.0643,23.0488,23.0565,15900.0
2010-08-09 14:25:00,29.76,29.76,29.74,29.74,17900.0,23.0643,23.0643,23.0488,23.0488,17900.0
2010-08-09 14:30:00,29.74,29.78,29.74,29.78,39900.0,23.0488,23.0798,23.0488,23.0798,39900.0
2010-08-09 14:35:00,29.77,29.77,29.75,29.75,23100.0,23.072,23.072,23.0565,23.0565,23100.0
2010-08-09 14:40:00,29.75,29.79,29.75,29.78,46700.0,23.0565,23.0875,23.0565,23.0798,46700.0
2010-08-09 14:45:00,29.78,29.8,29.77,29.78,39600.0,23.0798,23.0953,23.072,23.0798,39600.0
2010-08-09 14:50:00,29.78,29.79,29.77,29.77,25500.0,23.0798,23.0875,23.072,23.072,25500.0
2010-08-09 14:55:00,29.77,29.78,29.77,29.78,17900.0,23.072,23.0798,23.072,23.0798,17900.0
2010-08-09 15:00:00,29.78,29.79,29.77,29.78,30900.0,23.0798,23.0875,23.072,23.0798,30900.0
2010-08-09 15:05:00,29.78,29.78,29.76,29.76,18700.0,23.0798,23.0798,23.0643,23.0643,18700.0
2010-08-09 15:10:00,29.77,29.77,29.74,29.76,53300.0,23.072,23.072,23.0488,23.0643,53300.0
2010-08-09 15:15:00,29.75,29.77,29.75,29.77,58600.0,23.0565,23.072,23.0565,23.072,58600.0
2010-08-09 15:20:00,29.77,29.78,29.76,29.77,28100.0,23.072,23.0798,23.0643,23.072,28100.0
2010-08-09 15:25:00,29.77,29.79,29.77,29.78,78900.0,23.072,23.0875,23.072,23.0798,78900.0
2010-08-09 15:30:00,29.78,29.8,29.78,29.79,97400.0,23.0798,23.0953,23.0798,23.0875,97400.0
2010-08-09 15:35:00,29.79,29.81,29.79,29.8,85500.0,23.0875,23.103,23.0875,23.0953,85500.0
2010-08-09 15:40:00,29.81,29.82,29.8,29.81,96900.0,23.103,23.1108,23.0953,23.103,96900.0
2010-08-09 15:45:00,29.81,29.83,29.81,29.82,302800.0,23.103,23.1185,23.103,23.1108,302800.0
2010-08-09 15:50:00,29.81,29.82,29.78,29.81,355700.0,23.103,23.1108,23.0798,23.103,355700.0
2010-08-09 15:55:00,29.81,29.81,29.79,29.8,638300.0,23.103,23.103,23.0875,23.0953,638300.0
2010-08-10 09:30:00,29.58,29.66,29.53,29.63,57400.0,22.9248,22.9868,22.886,22.9635,57400.0
2010-08-10 09:35:00,29.63,29.65,29.57,29.6,174400.0,22.9635,22.979,22.917,22.9403,174400.0
2010-08-10 09:40:00,29.6,29.6,29.5,29.5,133100.0,22.9403,22.9403,22.8628,22.8628,133100.0
2010-08-10 09:45:00,29.49,29.52,29.46,29.52,126100.0,22.855,22.8783,22.8318,22.8783,126100.0
2010-08-10 09:50:00,29.51,29.53,29.47,29.52,166600.0,22.8705,22.886,22.8395,22.8783,166600.0
2010-08-10 09:55:00,29.53,29.53,29.5,29.52,372400.0,22.886,22.886,22.8628,22.8783,372400.0
2010-08-10 10:00:00,29.53,29.55,29.52,29.54,73300.0,22.886,22.9015,22.8783,22.8938,73300.0
2010-08-10 10:05:00,29.55,29.58,29.54,29.56,55800.0,22.9015,22.9248,22.8938,22.9093,55800.0
2010-08-10 10:10:00,29.56,29.57,29.55,29.56,15500.0,22.9093,22.917,22.9015,22.9093,15500.0
2010-08-10 10:15:00,29.56,29.56,29.55,29.56,21600.0,22.9093,22.9093,22.9015,22.9093,21600.0
2010-08-10 10:20:00,29.57,29.58,29.55,29.57,41200.0,22.917,22.9248,22.9015,22.917,41200.0
2010-08-10 10:25:00,29.57,29.58,29.55,29.56,123200.0,22.917,22.9248,22.9015,22.9093,123200.0
2010-08-10 10:30:00,29.56,29.56,29.53,29.54,31700.0,22.9093,22.9093,22.886,22.8938,31700.0
2010-08-10 10:35:00,29.54,29.56,29.53,29.54,66200.0,22.8938,22.9093,22.886,22.8938,66200.0
2010-08-10 10:40:00,29.55,29.58,29.55,29.57,35600.0,22.9015,22.9248,22.9015,22.917,35600.0
2010-08-10 10:45:00,29.57,29.57,29.55,29.56,21400.0,22.917,22.917,22.9015,22.9093,21400.0
2010-08-10 10:50:00,29.56,29.57,29.54,29.54,43800.0,22.9093,22.917,22.8938,22.8938,43800.0
2010-08-10 10:55:00,29.54,29.56,29.54,29.56,10800.0,22.8938,22.9093,22.8938,22.9093,10800.0
2010-08-10 11:00:00,29.57,29.61,29.57,29.59,38700.0,22.917,22.948,22.917,22.9325,38700.0
2010-08-10 11:05:00,29.6,29.6,29.59,29.59,19500.0,22.9403,22.9403,22.9325,22.9325,19500.0
2010-08-10 11:10:00,29.6,29.61,29.59,29.6,34000.0,22.9403,22.948,22.9325,22.9403,34000.0
2010-08-10 11:15:00,29.6,29.62,29.6,29.62,28600.0,22.9403,22.9558,22.9403,22.9558,28600.0
2010-08-10 11:20:00,29.62,29.63,29.61,29.62,147100.0,22.9558,22.9635,22.948,22.9558,147100.0
2010-08-10 11:25:00,29.61,29.64,29.61,29.64,55800.0,22.948,22.9713,22.948,22.9713,55800.0
2010-08-10 11:30:00,29.64,29.69,29.64,29.68,36700.0,22.9713,23.01,22.9713,23.0023,36700.0
2010-08-10 11:35:00,29.68,29.7,29.68,29.69,86800.0,23.0023,23.0178,23.0023,23.01,86800.0
2010-08-10 11:40:00,29.7,29.7,29.67,29.67,72800.0,23.0178,23.0178,22.9945,22.9945,72800.0
2010-08-10 11:45:00,29.68,29.69,29.67,29.68,70000.0,23.0023,23.01,22.9945,23.0023,70000.0
2010-08-10 11:50:00,29.68,29.69,29.68,29.69,34800.0,23.0023,23.01,23.0023,23.01,34800.0
2010-08-10 11:55:00,29.69,29.69,29.68,29.68,10400.0,23.01,23.01,23.0023,23.0023,10400.0
2010-08-10 12:00:00,29.69,29.69,29.67,29.67,72600.0,23.01,23.01,22.9945,22.9945,72600.0
2010-08-10 12:05:00,29.67,29.68,29.66,29.67,67500.0,22.9945,23.0023,22.9868,22.9945,67500.0
2010-08-10 12:10:00,29.67,29.67,29.66,29.67,16100.0,22.9945,22.9945,22.9868,22.9945,16100.0
2010-08-10 12:15:00,29.67,29.67,29.66,29.67,25100.0,22.9945,22.9945,22.9868,22.9945,25100.0
2010-08-10 12:20:00,29.68,29.69,29.68,29.69,27700.0,23.0023,23.01,23.0023,23.01,27700.0
2010-08-10 12:25:00,29.69,29.7,29.69,29.7,9400.0,23.01,23.0178,23.01,23.0178,9400.0
2010-08-10 12:30:00,29.7,29.7,29.68,29.69,30000.0,23.0178,23.0178,23.0023,23.01,30000.0
2010-08-10 12:35:00,29.69,29.69,29.67,29.67,11700.0,23.01,23.01,22.9945,22.9945,11700.0
2010-08-10 12:40:00,29.68,29.68,29.65,29.68,40100.0,23.0023,23.0023,22.979,23.0023,40100.0
2010-08-10 12:45:00,29.68,29.69,29.68,29.68,6800.0,23.0023,23.01,23.0023,23.0023,6800.0
2010-08-10 12:50:00,29.69,29.69,29.65,29.66,67400.0,23.01,23.01,22.979,22.9868,67400.0
2010-08-10 12:55:00,29.66,29.67,29.65,29.67,165100.0,22.9868,22.9945,22.979,22.9945,165100.0
2010-08-10 13:00:00,29.67,29.67,29.66,29.66,8400.0,22.9945,22.9945,22.9868,22.9868,8400.0
2010-08-10 13:05:00,29.67,29.68,29.66,29.67,42200.0,22.9945,23.0023,22.9868,22.9945,42200.0
2010-08-10 13:10:00,29.66,29.67,29.66,29.67,5600.0,22.9868,22.9945,22.9868,22.9945,5600.0
2010-08-10 13:15:00,29.66,29.67,29.64,29.64,55300.0,22.9868,22.9945,22.9713,22.9713,55300.0
2010-08-10 13:20:00,29.65,29.65,29.62,29.63,50400.0,22.979,22.979,22.9558,22.9635,50400.0
2010-08-10 13:25:00,29.64,29.64,29.63,29.64,5700.0,22.9713,22.9713,22.9635,22.9713,5700.0
2010-08-10 13:30:00,29.64,29.64,29.62,29.64,68000.0,22.9713,22.9713,22.9558,22.9713,68000.0
2010-08-10 13:35:00,29.64,29.66,29.64,29.65,18400.0,22.9713,22.9868,22.9713,22.979,18400.0
2010-08-10 13:40:00,29.65,29.67,29.65,29.65,18800.0,22.979,22.9945,22.979,22.979,18800.0
2010-08-10 13:45:00,29.66,29.67,29.65,29.65,14300.0,22.9868,22.9945,22.979,22.979,14300.0
2010-08-10 13:50:00,29.65,29.66,29.63,29.63,26400.0,22.979,22.9868,22.9635,22.9635,26400.0
2010-08-10 13:55:00,29.64,29.65,29.63,29.65,23200.0,22.9713,22.979,22.9635,22.979,23200.0
2010-08-10 14:00:00,29.65,29.69,29.65,29.69,22500.0,22.979,23.01,22.979,23.01,22500.0
2010-08-10 14:05:00,29.69,29.7,29.67,29.69,88900.0,23.01,23.0178,22.9945,23.01,88900.0
2010-08-10 14:10:00,29.69,29.71,29.66,29.71,371900.0,23.01,23.0255,22.9868,23.0255,371900.0
2010-08-10 14:15:00,29.72,29.95,29.72,29.81,918700.0,23.0333,23.2115,23.0333,23.103,918700.0
2010-08-10 14:20:00,29.81,29.89,29.78,29.8,426900.0,23.103,23.165,23.0798,23.0953,426900.0
2010-08-10 14:25:00,29.79,29.84,29.75,29.84,277900.0,23.0875,23.1263,23.0565,23.1263,277900.0
2010-08-10 14:30:00,29.85,29.94,29.84,29.9,313100.0,23.134,23.2038,23.1263,23.1728,313100.0
2010-08-10 14:35:00,29.9,29.94,29.88,29.9,76800.0,23.1728,23.2038,23.1573,23.1728,76800.0
2010-08-10 14:40:00,29.94,29.98,29.93,29.95,206900.0,23.2038,23.2348,23.196,23.2115,206900.0
2010-08-10 14:45:00,29.96,29.97,29.93,29.94,133000.0,23.2193,23.227,23.196,23.2038,133000.0
2010-08-10 14:50:00,29.95,29.95,29.89,29.92,71100.0,23.2115,23.2115,23.165,23.1883,71100.0
2010-08-10 14:55:00,29.91,29.93,29.9,29.91,84600.0,23.1805,23.196,23.1728,23.1805,84600.0
2010-08-10 15:00:00,29.91,29.97,29.91,29.96,91700.0,23.1805,23.227,23.1805,23.2193,91700.0
2010-08-10 15:05:00,29.95,29.96,29.92,29.95,53500.0,23.2115,23.2193,23.1883,23.2115,53500.0
2010-08-10 15:10:00,29.97,29.97,29.86,29.88,341000.0,23.227,23.227,23.1418,23.1573,341000.0
2010-08-10 15:15:00,29.89,29.9,29.81,29.82,315300.0,23.165,23.1728,23.103,23.1108,315300.0
2010-08-10 15:20:00,29.83,29.84,29.8,29.83,171000.0,23.1185,23.1263,23.0953,23.1185,171000.0
2010-08-10 15:25:00,29.83,29.89,29.81,29.87,51600.0,23.1185,23.165,23.103,23.1495,51600.0
2010-08-10 15:30:00,29.88,29.91,29.85,29.91,163200.0,23.1573,23.1805,23.134,23.1805,163200.0
2010-08-10 15:35:00,29.91,29.94,29.88,29.9,294900.0,23.1805,23.2038,23.1573,23.1728,294900.0
2010-08-10 15:40:00,29.91,29.94,29.9,29.94,75600.0,23.1805,23.2038,23.1728,23.2038,75600.0
2010-08-10 15:45:00,29.94,29.96,29.92,29.93,133500.0,23.2038,23.2193,23.1883,23.196,133500.0
2010-08-10 15:50:00,29.93,29.93,29.85,29.88,305700.0,23.196,23.196,23.134,23.1573,305700.0
2010-08-10 15:55:00,29.88,29.89,29.85,29.87,401400.0,23.1573,23.165,23.134,23.1495,401400.0
2010-08-11 09:30:00,29.45,29.49,29.38,29.39,214200.0,22.824,22.855,22.7698,22.7775,214200.0
2010-08-11 09:35:00,29.38,29.38,29.34,29.38,337900.0,22.7698,22.7698,22.7388,22.7698,337900.0
2010-08-11 09:40:00,29.37,29.4,29.33,29.34,315600.0,22.762,22.7853,22.731,22.7388,315600.0
2010-08-11 09:45:00,29.33,29.36,29.28,29.36,445800.0,22.731,22.7543,22.6923,22.7543,445800.0
2010-08-11 09:50:00,29.35,29.35,29.3,29.33,202800.0,22.7465,22.7465,22.7078,22.731,202800.0
2010-08-11 09:55:00,29.33,29.36,29.3,29.35,206400.0,22.731,22.7543,22.7078,22.7465,206400.0
2010-08-11 10:00:00,29.36,29.39,29.35,29.36,169600.0,22.7543,22.7775,22.7465,22.7543,169600.0
2010-08-11 10:05:00,29.35,29.36,29.32,29.35,136800.0,22.7465,22.7543,22.7233,22.7465,136800.0
2010-08-11 10:10:00,29.34,29.36,29.33,29.34,43200.0,22.7388,22.7543,22.731,22.7388,43200.0
2010-08-11 10:15:00,29.34,29.34,29.28,29.29,131600.0,22.7388,22.7388,22.6923,22.7,131600.0
2010-08-11 10:20:00,29.29,29.31,29.28,29.31,102700.0,22.7,22.7155,22.6923,22.7155,102700.0
2010-08-11 10:25:00,29.31,29.33,29.3,29.33,69400.0,22.7155,22.731,22.7078,22.731,69400.0
2010-08-11 10:30:00,29.32,29.34,29.31,29.33,43200.0,22.7233,22.7388,22.7155,22.731,43200.0
2010-08-11 10:35:00,29.32,29.34,29.31,29.34,51900.0,22.7233,22.7388,22.7155,22.7388,51900.0
2010-08-11 10:40:00,29.35,29.35,29.3,29.3,76700.0,22.7465,22.7465,22.7078,22.7078,76700.0
2010-08-11 10:45:00,29.29,29.3,29.27,29.29,24200.0,22.7,22.7078,22.6845,22.7,24200.0
2010-08-11 10:50:00,29.29,29.32,29.28,29.3,141800.0,22.7,22.7233,22.6923,22.7078,141800.0
2010-08-11 10:55:00,29.31,29.32,29.27,29.27,90300.0,22.7155,22.7233,22.6845,22.6845,90300.0
2010-08-11 11:00:00,29.27,29.29,29.24,29.29,115100.0,22.6845,22.7,22.6613,22.7,115100.0
2010-08-11 11:05:00,29.29,29.3,29.27,29.28,27300.0,22.7,22.7078,22.6845,22.6923,27300.0
2010-08-11 11:10:00,29.28,29.28,29.23,29.25,96900.0,22.6923,22.6923,22.6535,22.669,96900.0
2010-08-11 11:15:00,29.25,29.25,29.2,29.21,101400.0,22.669,22.669,22.6303,22.638,101400.0
2010-08-11 11:20:00,29.21,29.21,29.17,29.19,735900.0,22.638,22.638,22.607,22.6225,735900.0
2010-08-11 11:25:00,29.19,29.21,29.17,29.18,264100.0,22.6225,22.638,22.607,22.6148,264100.0
2010-08-11 11:30:00,29.19,29.2,29.17,29.18,149700.0,22.6225,22.6303,22.607,22.6148,149700.0
2010-08-11 11:35:00,29.18,29.18,29.13,29.17,141800.0,22.6148,22.6148,22.576,22.607,141800.0
2010-08-11 11:40:00,29.16,29.17,29.15,29.16,70500.0,22.5992,22.607,22.5915,22.5992,70500.0
2010-08-11 11:45:00,29.16,29.18,29.15,29.17,93600.0,22.5992,22.6148,22.5915,22.607,93600.0
2010-08-11 11:50:00,29.17,29.18,29.17,29.17,51300.0,22.607,22.6148,22.607,22.607,51300.0
2010-08-11 11:55:00,29.18,29.19,29.17,29.17,52700.0,22.6148,22.6225,22.607,22.607,52700.0
2010-08-11 12:00:00,29.17,29.17,29.14,29.14,78200.0,22.607,22.607,22.5837,22.5837,78200.0
2010-08-11 12:05:00,29.13,29.16,29.13,29.16,74200.0,22.576,22.5992,22.576,22.5992,74200.0
2010-08-11 12:10:00,29.15,29.16,29.14,29.16,71300.0,22.5915,22.5992,22.5837,22.5992,71300.0
2010-08-11 12:15:00,29.16,29.16,29.14,29.14,35000.0,22.5992,22.5992,22.5837,22.5837,35000.0
2010-08-11 12:20:00,29.14,29.18,29.14,29.18,124700.0,22.5837,22.6148,22.5837,22.6148,124700.0
2010-08-11 12:25:00,29.18,29.18,29.16,29.17,26300.0,22.6148,22.6148,22.5992,22.607,26300.0
2010-08-11 12:30:00,29.16,29.18,29.16,29.18,46900.0,22.5992,22.6148,22.5992,22.6148,46900.0
2010-08-11 12:35:00,29.18,29.18,29.16,29.18,62400.0,22.6148,22.6148,22.5992,22.6148,62400.0
2010-08-11 12:40:00,29.17,29.17,29.12,29.13,53300.0,22.607,22.607,22.5682,22.576,53300.0
2010-08-11 12:45:00,29.13,29.14,29.11,29.11,102900.0,22.576,22.5837,22.5605,22.5605,102900.0
2010-08-11 12:50:00,29.11,29.13,29.1,29.1,59000.0,22.5605,22.576,22.5527,22.5527,59000.0
2010-08-11 12:55:00,29.1,29.11,29.09,29.09,39400.0,22.5527,22.5605,22.545,22.545,39400.0
2010-08-11 13:00:00,29.1,29.11,29.09,29.11,54300.0,22.5527,22.5605,22.545,22.5605,54300.0
2010-08-11 13:05:00,29.11,29.14,29.11,29.12,65700.0,22.5605,22.5837,22.5605,22.5682,65700.0
2010-08-11 13:10:00,29.12,29.15,29.11,29.15,34900.0,22.5682,22.5915,22.5605,22.5915,34900.0
2010-08-11 13:15:00,29.15,29.18,29.14,29.17,126600.0,22.5915,22.6148,22.5837,22.607,126600.0
2010-08-11 13:20:00,29.17,29.18,29.16,29.16,45000.0,22.607,22.6148,22.5992,22.5992,45000.0
2010-08-11 13:25:00,29.17,29.19,29.16,29.19,70100.0,22.607,22.6225,22.5992,22.6225,70100.0
2010-08-11 13:30:00,29.19,29.2,29.18,29.19,16300.0,22.6225,22.6303,22.6148,22.6225,16300.0
2010-08-11 13:35:00,29.18,29.19,29.17,29.17,17800.0,22.6148,22.6225,22.607,22.607,17800.0
2010-08-11 13:40:00,29.16,29.2,29.16,29.19,100900.0,22.5992,22.6303,22.5992,22.6225,100900.0
2010-08-11 13:45:00,29.19,29.19,29.16,29.17,154000.0,22.6225,22.6225,22.5992,22.607,154000.0
2010-08-11 13:50:00,29.18,29.18,29.14,29.15,253900.0,22.6148,22.6148,22.5837,22.5915,253900.0
2010-08-11 13:55:00,29.14,29.18,29.14,29.16,37700.0,22.5837,22.6148,22.5837,22.5992,37700.0
2010-08-11 14:00:00,29.16,29.2,29.16,29.18,51000.0,22.5992,22.6303,22.5992,22.6148,51000.0
2010-08-11 14:05:00,29.18,29.19,29.17,29.19,42200.0,22.6148,22.6225,22.607,22.6225,42200.0
2010-08-11 14:10:00,29.19,29.22,29.19,29.2,19600.0,22.6225,22.6458,22.6225,22.6303,19600.0
2010-08-11 14:15:00,29.21,29.21,29.19,29.2,226300.0,22.638,22.638,22.6225,22.6303,226300.0
2010-08-11 14:20:00,29.2,29.22,29.19,29.2,46500.0,22.6303,22.6458,22.6225,22.6303,46500.0
2010-08-11 14:25:00,29.2,29.21,29.19,29.19,49200.0,22.6303,22.638,22.6225,22.6225,49200.0
2010-08-11 14:30:00,29.19,29.19,29.17,29.19,38600.0,22.6225,22.6225,22.607,22.6225,38600.0
2010-08-11 14:35:00,29.19,29.19,29.15,29.16,61100.0,22.6225,22.6225,22.5915,22.5992,61100.0
2010-08-11 14:40:00,29.15,29.16,29.13,29.13,24500.0,22.5915,22.5992,22.576,22.576,24500.0
2010-08-11 14:45:00,29.13,29.15,29.12,29.14,52000.0,22.576,22.5915,22.5682,22.5837,52000.0
2010-08-11 14:50:00,29.14,29.14,29.08,29.09,266000.0,22.5837,22.5837,22.5372,22.545,266000.0
2010-08-11 14:55:00,29.09,29.12,29.09,29.11,341700.0,22.545,22.5682,22.545,22.5605,341700.0
2010-08-11 15:00:00,29.11,29.13,29.1,29.12,329700.0,22.5605,22.576,22.5527,22.5682,329700.0
2010-08-11 15:05:00,29.12,29.12,29.09,29.11,370900.0,22.5682,22.5682,22.545,22.5605,370900.0
2010-08-11 15:10:00,29.11,29.12,29.1,29.11,73500.0,22.5605,22.5682,22.5527,22.5605,73500.0
2010-08-11 15:15:00,29.12,29.12,29.07,29.08,105600.0,22.5682,22.5682,22.5295,22.5372,105600.0
2010-08-11 15:20:00,29.08,29.11,29.07,29.09,106900.0,22.5372,22.5605,22.5295,22.545,106900.0
2010-08-11 15:25:00,29.09,29.11,29.09,29.09,394300.0,22.545,22.5605,22.545,22.545,394300.0
2010-08-11 15:30:00,29.09,29.15,29.09,29.14,574900.0,22.545,22.5915,22.545,22.5837,574900.0
2010-08-11 15:35:00,29.15,29.15,29.1,29.12,267700.0,22.5915,22.5915,22.5527,22.5682,267700.0
2010-08-11 15:40:00,29.13,29.13,29.05,29.07,302100.0,22.576,22.576,22.514,22.5295,302100.0
2010-08-11 15:45:00,29.07,29.1,29.06,29.08,364300.0,22.5295,22.5527,22.5217,22.5372,364300.0
2010-08-11 15:50:00,29.08,29.09,29.05,29.06,411200.0,22.5372,22.545,22.514,22.5217,411200.0
2010-08-11 15:55:00,29.07,29.11,29.06,29.1,1652000.0,22.5295,22.5605,22.5217,22.5527,1652000.0
2010-08-12 09:30:00,28.86,29.03,28.79,29.03,96900.0,22.3667,22.4985,22.3125,22.4985,96900.0
2010-08-12 09:35:00,29.04,29.07,28.97,28.97,175800.0,22.5062,22.5295,22.452,22.452,175800.0
2010-08-12 09:40:00,28.97,28.99,28.92,28.93,142200.0,22.452,22.4675,22.4132,22.421,142200.0
2010-08-12 09:45:00,28.93,28.99,28.93,28.99,81600.0,22.421,22.4675,22.421,22.4675,81600.0
2010-08-12 09:50:00,28.99,29.02,28.98,29.01,87900.0,22.4675,22.4907,22.4597,22.483,87900.0
2010-08-12 09:55:00,29.02,29.03,29.01,29.02,62900.0,22.4907,22.4985,22.483,22.4907,62900.0
2010-08-12 10:00:00,29.03,29.06,29.0,29.04,33100.0,22.4985,22.5217,22.4752,22.5062,33100.0
2010-08-12 10:05:00,29.04,29.07,29.02,29.05,63500.0,22.5062,22.5295,22.4907,22.514,63500.0
2010-08-12 10:10:00,29.05,29.07,29.01,29.01,228400.0,22.514,22.5295,22.483,22.483,228400.0
2010-08-12 10:15:00,29.01,29.01,28.97,28.99,76700.0,22.483,22.483,22.452,22.4675,76700.0
2010-08-12 10:20:00,29.0,29.05,29.0,29.05,35300.0,22.4752,22.514,22.4752,22.514,35300.0
2010-08-12 10:25:00,29.05,29.06,28.97,28.99,65800.0,22.514,22.5217,22.452,22.4675,65800.0
2010-08-12 10:30:00,28.99,29.05,28.99,29.03,59000.0,22.4675,22.514,22.4675,22.4985,59000.0
2010-08-12 10:35:00,29.03,29.07,29.02,29.07,75100.0,22.4985,22.5295,22.4907,22.5295,75100.0
2010-08-12 10:40:00,29.07,29.12,29.07,29.11,41400.0,22.5295,22.5682,22.5295,22.5605,41400.0
2010-08-12 10:45:00,29.12,29.15,29.12,29.13,59200.0,22.5682,22.5915,22.5682,22.576,59200.0
2010-08-12 10:50:00,29.13,29.16,29.11,29.16,39300.0,22.576,22.5992,22.5605,22.5992,39300.0
2010-08-12 10:55:00,29.15,29.16,29.11,29.14,36500.0,22.5915,22.5992,22.5605,22.5837,36500.0
2010-08-12 11:00:00,29.14,29.15,29.1,29.1,37100.0,22.5837,22.5915,22.5527,22.5527,37100.0
2010-08-12 11:05:00,29.11,29.11,29.05,29.08,42200.0,22.5605,22.5605,22.514,22.5372,42200.0
2010-08-12 11:10:00,29.08,29.09,29.06,29.09,299300.0,22.5372,22.545,22.5217,22.545,299300.0
2010-08-12 11:15:00,29.1,29.12,29.1,29.12,70700.0,22.5527,22.5682,22.5527,22.5682,70700.0
2010-08-12 11:20:00,29.11,29.15,29.11,29.13,448100.0,22.5605,22.5915,22.5605,22.576,448100.0
2010-08-12 11:25:00,29.13,29.19,29.13,29.19,289100.0,22.576,22.6225,22.576,22.6225,289100.0
2010-08-12 11:30:00,29.18,29.21,29.16,29.16,190400.0,22.6148,22.638,22.5992,22.5992,190400.0
2010-08-12 11:35:00,29.16,29.16,29.14,29.14,46800.0,22.5992,22.5992,22.5837,22.5837,46800.0
2010-08-12 11:40:00,29.15,29.16,29.12,29.15,37800.0,22.5915,22.5992,22.5682,22.5915,37800.0
2010-08-12 11:45:00,29.15,29.18,29.15,29.16,38400.0,22.5915,22.6148,22.5915,22.5992,38400.0
2010-08-12 11:50:00,29.16,29.18,29.15,29.16,39300.0,22.5992,22.6148,22.5915,22.5992,39300.0
2010-08-12 11:55:00,29.17,29.18,29.16,29.17,60800.0,22.607,22.6148,22.5992,22.607,60800.0
2010-08-12 12:00:00,29.17,29.17,29.11,29.12,41300.0,22.607,22.607,22.5605,22.5682,41300.0
2010-08-12 12:05:00,29.11,29.13,29.11,29.13,10700.0,22.5605,22.576,22.5605,22.576,10700.0
2010-08-12 12:10:00,29.12,29.14,29.12,29.14,66400.0,22.5682,22.5837,22.5682,22.5837,66400.0
2010-08-12 12:15:00,29.14,29.19,29.14,29.17,103500.0,22.5837,22.6225,22.5837,22.607,103500.0
2010-08-12 12:20:00,29.17,29.19,29.16,29.18,78100.0,22.607,22.6225,22.5992,22.6148,78100.0
2010-08-12 12:25:00,29.18,29.19,29.17,29.19,85100.0,22.6148,22.6225,22.607,22.6225,85100.0
2010-08-12 12:30:00,29.19,29.21,29.18,29.2,150500.0,22.6225,22.638,22.6148,22.6303,150500.0
2010-08-12 12:35:00,29.2,29.22,29.19,29.22,207600.0,22.6303,22.6458,22.6225,22.6458,207600.0
2010-08-12 12:40:00,29.22,29.24,29.2,29.24,624000.0,22.6458,22.6613,22.6303,22.6613,624000.0
2010-08-12 12:45:00,29.23,29.24,29.22,29.24,341000.0,22.6535,22.6613,22.6458,22.6613,341000.0
2010-08-12 12:50:00,29.24,29.25,29.22,29.25,326300.0,22.6613,22.669,22.6458,22.669,326300.0
2010-08-12 12:55:00,29.24,29.27,29.24,29.26,40100.0,22.6613,22.6845,22.6613,22.6768,40100.0
2010-08-12 13:00:00,29.26,29.29,29.26,29.28,293900.0,22.6768,22.7,22.6768,22.6923,293900.0
2010-08-12 13:05:00,29.27,29.27,29.25,29.25,81700.0,22.6845,22.6845,22.669,22.669,81700.0
2010-08-12 13:10:00,29.24,29.27,29.24,29.27,16800.0,22.6613,22.6845,22.6613,22.6845,16800.0
2010-08-12 13:15:00,29.27,29.27,29.26,29.27,7600.0,22.6845,22.6845,22.6768,22.6845,7600.0
2010-08-12 13:20:00,29.27,29.28,29.24,29.25,95000.0,22.6845,22.6923,22.6613,22.669,95000.0
2010-08-12 13:25:00,29.25,29.25,29.21,29.22,37100.0,22.669,22.669,22.638,22.6458,37100.0
2010-08-12 13:30:00,29.22,29.23,29.2,29.22,89300.0,22.6458,22.6535,22.6303,22.6458,89300.0
2010-08-12 13:35:00,29.23,29.23,29.2,29.21,127500.0,22.6535,22.6535,22.6303,22.638,127500.0
2010-08-12 13:40:00,29.21,29.21,29.18,29.18,91800.0,22.638,22.638,22.6148,22.6148,91800.0
2010-08-12 13:45:00,29.18,29.19,29.16,29.16,46100.0,22.6148,22.6225,22.5992,22.5992,46100.0
2010-08-12 13:50:00,29.16,29.17,29.13,29.13,40900.0,22.5992,22.607,22.576,22.576,40900.0
2010-08-12 13:55:00,29.14,29.15,29.13,29.15,43100.0,22.5837,22.5915,22.576,22.5915,43100.0
2010-08-12 14:00:00,29.15,29.15,29.13,29.14,60400.0,22.5915,22.5915,22.576,22.5837,60400.0
2010-08-12 14:05:00,29.14,29.19,29.14,29.19,47100.0,22.5837,22.6225,22.5837,22.6225,47100.0
2010-08-12 14:10:00,29.19,29.19,29.16,29.17,269100.0,22.6225,22.6225,22.5992,22.607,269100.0
2010-08-12 14:15:00,29.16,29.17,29.14,29.14,441000.0,22.5992,22.607,22.5837,22.5837,441000.0
2010-08-12 14:20:00,29.15,29.15,29.13,29.14,39500.0,22.5915,22.5915,22.576,22.5837,39500.0
2010-08-12 14:25:00,29.14,29.18,29.14,29.18,68000.0,22.5837,22.6148,22.5837,22.6148,68000.0
2010-08-12 14:30:00,29.17,29.18,29.13,29.15,27900.0,22.607,22.6148,22.576,22.5915,27900.0
2010-08-12 14:35:00,29.13,29.14,29.09,29.12,60900.0,22.576,22.5837,22.545,22.5682,60900.0
2010-08-12 14:40:00,29.12,29.16,29.09,29.16,279600.0,22.5682,22.5992,22.545,22.5992,279600.0
2010-08-12 14:45:00,29.16,29.16,29.12,29.14,55500.0,22.5992,22.5992,22.5682,22.5837,55500.0
2010-08-12 14:50:00,29.14,29.19,29.13,29.18,84500.0,22.5837,22.6225,22.576,22.6148,84500.0
2010-08-12 14:55:00,29.18,29.19,29.17,29.17,135300.0,22.6148,22.6225,22.607,22.607,135300.0
2010-08-12 15:00:00,29.18,29.25,29.17,29.25,116100.0,22.6148,22.669,22.607,22.669,116100.0
2010-08-12 15:05:00,29.24,29.26,29.22,29.26,84900.0,22.6613,22.6768,22.6458,22.6768,84900.0
2010-08-12 15:10:00,29.26,29.29,29.25,29.25,88900.0,22.6768,22.7,22.669,22.669,88900.0
2010-08-12 15:15:00,29.26,29.28,29.22,29.23,74500.0,22.6768,22.6923,22.6458,22.6535,74500.0
2010-08-12 15:20:00,29.23,29.25,29.21,29.22,55700.0,22.6535,22.669,22.638,22.6458,55700.0
2010-08-12 15:25:00,29.22,29.24,29.2,29.24,78500.0,22.6458,22.6613,22.6303,22.6613,78500.0
2010-08-12 15:30:00,29.24,29.28,29.23,29.28,37500.0,22.6613,22.6923,22.6535,22.6923,37500.0
2010-08-12 15:35:00,29.27,29.28,29.25,29.25,84600.0,22.6845,22.6923,22.669,22.669,84600.0
2010-08-12 15:40:00,29.26,29.26,29.16,29.2,195400.0,22.6768,22.6768,22.5992,22.6303,195400.0
2010-08-12 15:45:00,29.2,29.25,29.2,29.24,115000.0,22.6303,22.669,22.6303,22.6613,115000.0
2010-08-12 15:50:00,29.24,29.25,29.2,29.23,165300.0,22.6613,22.669,22.6303,22.6535,165300.0
2010-08-12 15:55:00,29.22,29.23,29.19,29.2,493800.0,22.6458,22.6535,22.6225,22.6303,493800.0
2010-08-13 09:30:00,29.02,29.07,28.97,29.02,202500.0,22.4907,22.5295,22.452,22.4907,202500.0
2010-08-13 09:35:00,29.05,29.09,29.03,29.04,106200.0,22.514,22.545,22.4985,22.5062,106200.0
2010-08-13 09:40:00,29.04,29.06,28.99,29.0,75700.0,22.5062,22.5217,22.4675,22.4752,75700.0
2010-08-13 09:45:00,29.01,29.03,28.99,29.03,103100.0,22.483,22.4985,22.4675,22.4985,103100.0
2010-08-13 09:50:00,29.04,29.05,29.01,29.05,105500.0,22.5062,22.514,22.483,22.514,105500.0
2010-08-13 09:55:00,29.04,29.13,29.04,29.13,121400.0,22.5062,22.576,22.5062,22.576,121400.0
2010-08-13 10:00:00,29.13,29.13,29.09,29.13,72700.0,22.576,22.576,22.545,22.576,72700.0
2010-08-13 10:05:00,29.13,29.14,29.11,29.12,73300.0,22.576,22.5837,22.5605,22.5682,73300.0
2010-08-13 10:10:00,29.11,29.12,29.07,29.07,60100.0,22.5605,22.5682,22.5295,22.5295,60100.0
2010-08-13 10:15:00,29.08,29.1,29.07,29.07,74200.0,22.5372,22.5527,22.5295,22.5295,74200.0
2010-08-13 10:20:00,29.07,29.08,29.04,29.06,25200.0,22.5295,22.5372,22.5062,22.5217,25200.0
2010-08-13 10:25:00,29.06,29.07,29.04,29.07,48900.0,22.5217,22.5295,22.5062,22.5295,48900.0
2010-08-13 10:30:00,29.08,29.08,29.06,29.06,46100.0,22.5372,22.5372,22.5217,22.5217,46100.0
2010-08-13 10:35:00,29.07,29.12,29.07,29.12,23500.0,22.5295,22.5682,22.5295,22.5682,23500.0
2010-08-13 10:40:00,29.13,29.13,29.1,29.12,44200.0,22.576,22.576,22.5527,22.5682,44200.0
2010-08-13 10:45:00,29.12,29.12,29.06,29.06,43400.0,22.5682,22.5682,22.5217,22.5217,43400.0
2010-08-13 10:50:00,29.06,29.07,29.04,29.04,24700.0,22.5217,22.5295,22.5062,22.5062,24700.0
2010-08-13 10:55:00,29.04,29.08,29.04,29.08,24800.0,22.5062,22.5372,22.5062,22.5372,24800.0
2010-08-13 11:00:00,29.08,29.1,29.06,29.09,23300.0,22.5372,22.5527,22.5217,22.545,23300.0
2010-08-13 11:05:00,29.1,29.13,29.1,29.13,46200.0,22.5527,22.576,22.5527,22.576,46200.0
2010-08-13 11:10:00,29.12,29.12,29.09,29.1,158800.0,22.5682,22.5682,22.545,22.5527,158800.0
2010-08-13 11:15:00,29.11,29.14,29.1,29.11,50900.0,22.5605,22.5837,22.5527,22.5605,50900.0
2010-08-13 11:20:00,29.11,29.11,29.07,29.09,35600.0,22.5605,22.5605,22.5295,22.545,35600.0
2010-08-13 11:25:00,29.09,29.09,29.06,29.07,53200.0,22.545,22.545,22.5217,22.5295,53200.0
2010-08-13 11:30:00,29.07,29.08,29.05,29.06,90000.0,22.5295,22.5372,22.514,22.5217,90000.0
2010-08-13 11:35:00,29.06,29.07,29.03,29.03,28600.0,22.5217,22.5295,22.4985,22.4985,28600.0
2010-08-13 11:40:00,29.03,29.09,29.03,29.08,290300.0,22.4985,22.545,22.4985,22.5372,290300.0
2010-08-13 11:45:00,29.07,29.09,29.07,29.09,58900.0,22.5295,22.545,22.5295,22.545,58900.0
2010-08-13 11:50:00,29.08,29.08,29.06,29.06,21100.0,22.5372,22.5372,22.5217,22.5217,21100.0
2010-08-13 11:55:00,29.07,29.09,29.07,29.08,84900.0,22.5295,22.545,22.5295,22.5372,84900.0
2010-08-13 12:00:00,29.08,29.09,29.07,29.09,19200.0,22.5372,22.545,22.5295,22.545,19200.0
2010-08-13 12:05:00,29.09,29.12,29.09,29.12,11200.0,22.545,22.5682,22.545,22.5682,11200.0
2010-08-13 12:10:00,29.12,29.13,29.09,29.09,24800.0,22.5682,22.576,22.545,22.545,24800.0
2010-08-13 12:15:00,29.1,29.13,29.1,29.13,7000.0,22.5527,22.576,22.5527,22.576,7000.0
2010-08-13 12:20:00,29.12,29.15,29.12,29.14,8000.0,22.5682,22.5915,22.5682,22.5837,8000.0
2010-08-13 12:25:00,29.13,29.15,29.13,29.15,2500.0,22.576,22.5915,22.576,22.5915,2500.0
2010-08-13 12:30:00,29.14,29.14,29.12,29.13,9600.0,22.5837,22.5837,22.5682,22.576,9600.0
2010-08-13 12:35:00,29.13,29.14,29.13,29.13,7400.0,22.576,22.5837,22.576,22.576,7400.0
2010-08-13 12:40:00,29.13,29.15,29.13,29.14,14900.0,22.576,22.5915,22.576,22.5837,14900.0
2010-08-13 12:45:00,29.14,29.17,29.13,29.17,15600.0,22.5837,22.607,22.576,22.607,15600.0
2010-08-13 12:50:00,29.17,29.17,29.16,29.17,1000.0,22.607,22.607,22.5992,22.607,1000.0
2010-08-13 12:55:00,29.17,29.18,29.15,29.17,28900.0,22.607,22.6148,22.5915,22.607,28900.0
2010-08-13 13:00:00,29.17,29.19,29.17,29.18,22200.0,22.607,22.6225,22.607,22.6148,22200.0
2010-08-13 13:05:00,29.19,29.19,29.16,29.17,5000.0,22.6225,22.6225,22.5992,22.607,5000.0
2010-08-13 13:10:00,29.16,29.17,29.16,29.17,30300.0,22.5992,22.607,22.5992,22.607,30300.0
2010-08-13 13:15:00,29.16,29.17,29.16,29.16,44300.0,22.5992,22.607,22.5992,22.5992,44300.0
2010-08-13 13:20:00,29.15,29.16,29.14,29.15,56600.0,22.5915,22.5992,22.5837,22.5915,56600.0
2010-08-13 13:25:00,29.15,29.17,29.15,29.17,53300.0,22.5915,22.607,22.5915,22.607,53300.0
2010-08-13 13:30:00,29.17,29.18,29.16,29.18,55700.0,22.607,22.6148,22.5992,22.6148,55700.0
2010-08-13 13:35:00,29.17,29.19,29.16,29.18,105400.0,22.607,22.6225,22.5992,22.6148,105400.0
2010-08-13 13:40:00,29.19,29.21,29.19,29.21,154400.0,22.6225,22.638,22.6225,22.638,154400.0
2010-08-13 13:45:00,29.2,29.2,29.19,29.19,33100.0,22.6303,22.6303,22.6225,22.6225,33100.0
2010-08-13 13:50:00,29.19,29.2,29.19,29.19,12100.0,22.6225,22.6303,22.6225,22.6225,12100.0
2010-08-13 13:55:00,29.18,29.18,29.17,29.17,8300.0,22.6148,22.6148,22.607,22.607,8300.0
2010-08-13 14:00:00,29.17,29.18,29.16,29.17,13000.0,22.607,22.6148,22.5992,22.607,13000.0
2010-08-13 14:05:00,29.17,29.18,29.16,29.16,8600.0,22.607,22.6148,22.5992,22.5992,8600.0
2010-08-13 14:10:00,29.17,29.18,29.16,29.16,8000.0,22.607,22.6148,22.5992,22.5992,8000.0
2010-08-13 14:15:00,29.16,29.18,29.16,29.17,37300.0,22.5992,22.6148,22.5992,22.607,37300.0
2010-08-13 14:20:00,29.17,29.17,29.15,29.17,74700.0,22.607,22.607,22.5915,22.607,74700.0
2010-08-13 14:25:00,29.18,29.18,29.16,29.17,23400.0,22.6148,22.6148,22.5992,22.607,23400.0
2010-08-13 14:30:00,29.17,29.18,29.17,29.17,30700.0,22.607,22.6148,22.607,22.607,30700.0
2010-08-13 14:35:00,29.16,29.16,29.13,29.14,17100.0,22.5992,22.5992,22.576,22.5837,17100.0
2010-08-13 14:40:00,29.14,29.16,29.14,29.16,10200.0,22.5837,22.5992,22.5837,22.5992,10200.0
2010-08-13 14:45:00,29.15,29.15,29.12,29.12,6100.0,22.5915,22.5915,22.5682,22.5682,6100.0
2010-08-13 14:50:00,29.12,29.15,29.12,29.13,25400.0,22.5682,22.5915,22.5682,22.576,25400.0
2010-08-13 14:55:00,29.13,29.14,29.11,29.14,8500.0,22.576,22.5837,22.5605,22.5837,8500.0
2010-08-13 15:00:00,29.14,29.14,29.13,29.13,8300.0,22.5837,22.5837,22.576,22.576,8300.0
2010-08-13 15:05:00,29.13,29.16,29.12,29.16,29900.0,22.576,22.5992,22.5682,22.5992,29900.0
2010-08-13 15:10:00,29.15,29.16,29.14,29.15,10300.0,22.5915,22.5992,22.5837,22.5915,10300.0
2010-08-13 15:15:00,29.15,29.15,29.14,29.15,11300.0,22.5915,22.5915,22.5837,22.5915,11300.0
2010-08-13 15:20:00,29.16,29.17,29.15,29.17,34400.0,22.5992,22.607,22.5915,22.607,34400.0
2010-08-13 15:25:00,29.16,29.16,29.14,29.14,33700.0,22.5992,22.5992,22.5837,22.5837,33700.0
2010-08-13 15:30:00,29.14,29.15,29.12,29.15,47100.0,22.5837,22.5915,22.5682,22.5915,47100.0
2010-08-13 15:35:00,29.16,29.16,29.13,29.14,93600.0,22.5992,22.5992,22.576,22.5837,93600.0
2010-08-13 15:40:00,29.13,29.14,29.11,29.11,87300.0,22.576,22.5837,22.5605,22.5605,87300.0
2010-08-13 15:45:00,29.1,29.1,29.07,29.1,225700.0,22.5527,22.5527,22.5295,22.5527,225700.0
2010-08-13 15:50:00,29.09,29.11,29.08,29.11,135100.0,22.545,22.5605,22.5372,22.5605,135100.0
2010-08-13 15:55:00,29.11,29.11,29.09,29.09,319200.0,22.5605,22.5605,22.545,22.545,319200.0
2010-08-16 09:30:00,28.93,28.93,28.73,28.79,120400.0,22.421,22.421,22.266,22.3125,120400.0
2010-08-16 09:35:00,28.8,28.83,28.77,28.8,90100.0,22.3202,22.3435,22.297,22.3202,90100.0
2010-08-16 09:40:00,28.81,28.85,28.81,28.82,90500.0,22.328,22.359,22.328,22.3357,90500.0
2010-08-16 09:45:00,28.83,28.86,28.82,28.83,83700.0,22.3435,22.3667,22.3357,22.3435,83700.0
2010-08-16 09:50:00,28.82,28.82,28.79,28.8,21100.0,22.3357,22.3357,22.3125,22.3202,21100.0
2010-08-16 09:55:00,28.8,28.81,28.78,28.8,54700.0,22.3202,22.328,22.3047,22.3202,54700.0
2010-08-16 10:00:00,28.79,28.86,28.76,28.86,77200.0,22.3125,22.3667,22.2892,22.3667,77200.0
2010-08-16 10:05:00,28.86,28.91,28.86,28.89,67900.0,22.3667,22.4055,22.3667,22.39,67900.0
2010-08-16 10:10:00,28.88,28.91,28.86,28.86,27300.0,22.3822,22.4055,22.3667,22.3667,27300.0
2010-08-16 10:15:00,28.86,28.94,28.86,28.92,29600.0,22.3667,22.4287,22.3667,22.4132,29600.0
2010-08-16 10:20:00,28.92,28.95,28.9,28.91,344800.0,22.4132,22.4365,22.3977,22.4055,344800.0
2010-08-16 10:25:00,28.92,28.94,28.89,28.92,142700.0,22.4132,22.4287,22.39,22.4132,142700.0
2010-08-16 10:30:00,28.92,28.93,28.9,28.92,57900.0,22.4132,22.421,22.3977,22.4132,57900.0
2010-08-16 10:35:00,28.93,28.95,28.92,28.94,56800.0,22.421,22.4365,22.4132,22.4287,56800.0
2010-08-16 10:40:00,28.94,28.94,28.91,28.91,24700.0,22.4287,22.4287,22.4055,22.4055,24700.0
2010-08-16 10:45:00,28.91,28.91,28.89,28.9,13300.0,22.4055,22.4055,22.39,22.3977,13300.0
2010-08-16 10:50:00,28.89,28.9,28.88,28.89,6200.0,22.39,22.3977,22.3822,22.39,6200.0
2010-08-16 10:55:00,28.89,28.93,28.88,28.91,8600.0,22.39,22.421,22.3822,22.4055,8600.0
2010-08-16 11:00:00,28.92,28.92,28.88,28.88,60100.0,22.4132,22.4132,22.3822,22.3822,60100.0
2010-08-16 11:05:00,28.88,28.9,28.86,28.86,21000.0,22.3822,22.3977,22.3667,22.3667,21000.0
2010-08-16 11:10:00,28.85,28.89,28.85,28.88,28500.0,22.359,22.39,22.359,22.3822,28500.0
2010-08-16 11:15:00,28.88,28.89,28.86,28.86,29800.0,22.3822,22.39,22.3667,22.3667,29800.0
2010-08-16 11:20:00,28.87,28.88,28.86,28.87,19300.0,22.3745,22.3822,22.3667,22.3745,19300.0
2010-08-16 11:25:00,28.87,28.88,28.85,28.85,58500.0,22.3745,22.3822,22.359,22.359,58500.0
2010-08-16 11:30:00,28.84,28.9,28.84,28.89,51900.0,22.3512,22.3977,22.3512,22.39,51900.0
2010-08-16 11:35:00,28.88,28.94,28.88,28.93,31700.0,22.3822,22.4287,22.3822,22.421,31700.0
2010-08-16 11:40:00,28.92,28.95,28.92,28.93,6700.0,22.4132,22.4365,22.4132,22.421,6700.0
2010-08-16 11:45:00,28.93,28.95,28.92,28.94,10400.0,22.421,22.4365,22.4132,22.4287,10400.0
2010-08-16 11:50:00,28.93,28.95,28.92,28.94,16300.0,22.421,22.4365,22.4132,22.4287,16300.0
2010-08-16 11:55:00,28.94,28.97,28.94,28.95,10800.0,22.4287,22.452,22.4287,22.4365,10800.0
2010-08-16 12:00:00,28.95,28.96,28.95,28.95,11600.0,22.4365,22.4442,22.4365,22.4365,11600.0
2010-08-16 12:05:00,28.96,28.97,28.95,28.97,6900.0,22.4442,22.452,22.4365,22.452,6900.0
2010-08-16 12:10:00,28.96,28.97,28.95,28.95,6500.0,22.4442,22.452,22.4365,22.4365,6500.0
2010-08-16 12:15:00,28.95,28.96,28.94,28.96,12200.0,22.4365,22.4442,22.4287,22.4442,12200.0
2010-08-16 12:20:00,28.96,28.97,28.95,28.96,5700.0,22.4442,22.452,22.4365,22.4442,5700.0
2010-08-16 12:25:00,28.96,29.0,28.95,29.0,34600.0,22.4442,22.4752,22.4365,22.4752,34600.0
2010-08-16 12:30:00,29.0,29.01,28.98,29.01,5700.0,22.4752,22.483,22.4597,22.483,5700.0
2010-08-16 12:35:00,29.01,29.03,29.01,29.03,42900.0,22.483,22.4985,22.483,22.4985,42900.0
2010-08-16 12:40:00,29.03,29.03,29.0,29.01,5200.0,22.4985,22.4985,22.4752,22.483,5200.0
2010-08-16 12:45:00,29.01,29.02,28.99,29.0,31100.0,22.483,22.4907,22.4675,22.4752,31100.0
2010-08-16 12:50:00,29.0,29.0,28.98,28.99,23400.0,22.4752,22.4752,22.4597,22.4675,23400.0
2010-08-16 12:55:00,28.98,29.0,28.97,28.98,6400.0,22.4597,22.4752,22.452,22.4597,6400.0
2010-08-16 13:00:00,28.99,29.0,28.98,28.98,14700.0,22.4675,22.4752,22.4597,22.4597,14700.0
2010-08-16 13:05:00,28.97,29.0,28.97,28.99,4600.0,22.452,22.4752,22.452,22.4675,4600.0
2010-08-16 13:10:00,28.99,29.01,28.99,29.0,17200.0,22.4675,22.483,22.4675,22.4752,17200.0
2010-08-16 13:15:00,29.0,29.01,29.0,29.0,4800.0,22.4752,22.483,22.4752,22.4752,4800.0
2010-08-16 13:20:00,29.0,29.0,28.98,28.99,12100.0,22.4752,22.4752,22.4597,22.4675,12100.0
2010-08-16 13:25:00,29.0,29.0,28.99,28.99,21100.0,22.4752,22.4752,22.4675,22.4675,21100.0
2010-08-16 13:30:00,28.99,29.0,28.98,28.98,17400.0,22.4675,22.4752,22.4597,22.4597,17400.0
2010-08-16 13:35:00,28.99,29.0,28.97,28.99,15400.0,22.4675,22.4752,22.452,22.4675,15400.0
2010-08-16 13:40:00,28.99,29.0,28.99,28.99,9300.0,22.4675,22.4752,22.4675,22.4675,9300.0
2010-08-16 13:45:00,28.99,29.0,28.97,28.99,15300.0,22.4675,22.4752,22.452,22.4675,15300.0
2010-08-16 13:50:00,28.99,28.99,28.96,28.96,10900.0,22.4675,22.4675,22.4442,22.4442,10900.0
2010-08-16 13:55:00,28.97,28.98,28.96,28.98,11000.0,22.452,22.4597,22.4442,22.4597,11000.0
2010-08-16 14:00:00,28.98,29.0,28.98,29.0,30000.0,22.4597,22.4752,22.4597,22.4752,30000.0
2010-08-16 14:05:00,29.0,29.0,28.95,28.95,24700.0,22.4752,22.4752,22.4365,22.4365,24700.0
2010-08-16 14:10:00,28.95,28.95,28.92,28.94,21100.0,22.4365,22.4365,22.4132,22.4287,21100.0
2010-08-16 14:15:00,28.94,28.97,28.93,28.96,12400.0,22.4287,22.452,22.421,22.4442,12400.0
2010-08-16 14:20:00,28.96,28.97,28.95,28.97,92100.0,22.4442,22.452,22.4365,22.452,92100.0
2010-08-16 14:25:00,28.96,28.97,28.95,28.95,14100.0,22.4442,22.452,22.4365,22.4365,14100.0
2010-08-16 14:30:00,28.95,28.96,28.93,28.93,9500.0,22.4365,22.4442,22.421,22.421,9500.0
2010-08-16 14:35:00,28.93,28.95,28.93,28.94,22000.0,22.421,22.4365,22.421,22.4287,22000.0
2010-08-16 14:40:00,28.95,28.95,28.92,28.93,15900.0,22.4365,22.4365,22.4132,22.421,15900.0
2010-08-16 14:45:00,28.93,28.96,28.93,28.94,36500.0,22.421,22.4442,22.421,22.4287,36500.0
2010-08-16 14:50:00,28.94,28.94,28.85,28.87,122100.0,22.4287,22.4287,22.359,22.3745,122100.0
2010-08-16 14:55:00,28.87,28.89,28.86,28.87,185000.0,22.3745,22.39,22.3667,22.3745,185000.0
2010-08-16 15:00:00,28.86,28.9,28.85,28.88,80200.0,22.3667,22.3977,22.359,22.3822,80200.0
2010-08-16 15:05:00,28.89,28.89,28.85,28.88,50100.0,22.39,22.39,22.359,22.3822,50100.0
2010-08-16 15:10:00,28.88,28.89,28.84,28.85,42100.0,22.3822,22.39,22.3512,22.359,42100.0
2010-08-16 15:15:00,28.85,28.88,28.84,28.87,59500.0,22.359,22.3822,22.3512,22.3745,59500.0
2010-08-16 15:20:00,28.88,28.88,28.85,28.86,68700.0,22.3822,22.3822,22.359,22.3667,68700.0
2010-08-16 15:25:00,28.87,28.91,28.86,28.89,87100.0,22.3745,22.4055,22.3667,22.39,87100.0
2010-08-16 15:30:00,28.89,28.9,28.87,28.88,39200.0,22.39,22.3977,22.3745,22.3822,39200.0
2010-08-16 15:35:00,28.89,28.91,28.88,28.91,104000.0,22.39,22.4055,22.3822,22.4055,104000.0
2010-08-16 15:40:00,28.91,28.96,28.9,28.96,169200.0,22.4055,22.4442,22.3977,22.4442,169200.0
2010-08-16 15:45:00,28.95,28.97,28.94,28.95,260500.0,22.4365,22.452,22.4287,22.4365,260500.0
2010-08-16 15:50:00,28.95,28.96,28.94,28.96,139800.0,22.4365,22.4442,22.4287,22.4442,139800.0
2010-08-16 15:55:00,28.96,28.97,28.95,28.97,762800.0,22.4442,22.452,22.4365,22.452,762800.0
2010-08-17 09:30:00,29.12,29.2,29.1,29.12,61900.0,22.5682,22.6303,22.5527,22.5682,61900.0
2010-08-17 09:35:00,29.11,29.12,29.07,29.12,97100.0,22.5605,22.5682,22.5295,22.5682,97100.0
2010-08-17 09:40:00,29.12,29.12,29.08,29.1,40700.0,22.5682,22.5682,22.5372,22.5527,40700.0
2010-08-17 09:45:00,29.1,29.12,29.09,29.1,45600.0,22.5527,22.5682,22.545,22.5527,45600.0
2010-08-17 09:50:00,29.11,29.12,29.1,29.12,65400.0,22.5605,22.5682,22.5527,22.5682,65400.0
2010-08-17 09:55:00,29.11,29.11,29.06,29.08,55700.0,22.5605,22.5605,22.5217,22.5372,55700.0
2010-08-17 10:00:00,29.09,29.11,29.07,29.09,82500.0,22.545,22.5605,22.5295,22.545,82500.0
2010-08-17 10:05:00,29.1,29.1,29.08,29.1,23500.0,22.5527,22.5527,22.5372,22.5527,23500.0
2010-08-17 10:10:00,29.09,29.11,29.06,29.07,59600.0,22.545,22.5605,22.5217,22.5295,59600.0
2010-08-17 10:15:00,29.07,29.08,29.06,29.08,38200.0,22.5295,22.5372,22.5217,22.5372,38200.0
2010-08-17 10:20:00,29.07,29.11,29.05,29.08,61500.0,22.5295,22.5605,22.514,22.5372,61500.0
2010-08-17 10:25:00,29.08,29.09,29.04,29.05,34700.0,22.5372,22.545,22.5062,22.514,34700.0
2010-08-17 10:30:00,29.05,29.07,29.04,29.07,8000.0,22.514,22.5295,22.5062,22.5295,8000.0
2010-08-17 10:35:00,29.07,29.07,29.04,29.05,32300.0,22.5295,22.5295,22.5062,22.514,32300.0
2010-08-17 10:40:00,29.06,29.08,29.06,29.07,46900.0,22.5217,22.5372,22.5217,22.5295,46900.0
2010-08-17 10:45:00,29.08,29.1,29.08,29.09,35600.0,22.5372,22.5527,22.5372,22.545,35600.0
2010-08-17 10:50:00,29.09,29.13,29.08,29.12,40600.0,22.545,22.576,22.5372,22.5682,40600.0
2010-08-17 10:55:00,29.12,29.17,29.12,29.16,140100.0,22.5682,22.607,22.5682,22.5992,140100.0
2010-08-17 11:00:00,29.16,29.22,29.16,29.22,329700.0,22.5992,22.6458,22.5992,22.6458,329700.0
2010-08-17 11:05:00,29.22,29.23,29.21,29.22,95100.0,22.6458,22.6535,22.638,22.6458,95100.0
2010-08-17 11:10:00,29.22,29.31,29.22,29.3,190800.0,22.6458,22.7155,22.6458,22.7078,190800.0
2010-08-17 11:15:00,29.31,29.31,29.28,29.28,43400.0,22.7155,22.7155,22.6923,22.6923,43400.0
2010-08-17 11:20:00,29.29,29.29,29.24,29.24,171600.0,22.7,22.7,22.6613,22.6613,171600.0
2010-08-17 11:25:00,29.24,29.24,29.22,29.23,42900.0,22.6613,22.6613,22.6458,22.6535,42900.0
2010-08-17 11:30:00,29.24,29.3,29.24,29.28,34300.0,22.6613,22.7078,22.6613,22.6923,34300.0
2010-08-17 11:35:00,29.28,29.31,29.28,29.29,79000.0,22.6923,22.7155,22.6923,22.7,79000.0
2010-08-17 11:40:00,29.29,29.3,29.28,29.29,9300.0,22.7,22.7078,22.6923,22.7,9300.0
2010-08-17 11:45:00,29.29,29.31,29.29,29.3,20300.0,22.7,22.7155,22.7,22.7078,20300.0
2010-08-17 11:50:00,29.3,29.31,29.3,29.3,11400.0,22.7078,22.7155,22.7078,22.7078,11400.0
2010-08-17 11:55:00,29.3,29.33,29.3,29.31,36200.0,22.7078,22.731,22.7078,22.7155,36200.0
2010-08-17 12:00:00,29.31,29.32,29.31,29.32,46000.0,22.7155,22.7233,22.7155,22.7233,46000.0
2010-08-17 12:05:00,29.32,29.32,29.3,29.31,11300.0,22.7233,22.7233,22.7078,22.7155,11300.0
2010-08-17 12:10:00,29.3,29.31,29.3,29.3,21400.0,22.7078,22.7155,22.7078,22.7078,21400.0
2010-08-17 12:15:00,29.3,29.32,29.3,29.31,15600.0,22.7078,22.7233,22.7078,22.7155,15600.0
2010-08-17 12:20:00,29.31,29.32,29.31,29.32,80100.0,22.7155,22.7233,22.7155,22.7233,80100.0
2010-08-17 12:25:00,29.31,29.32,29.31,29.31,22400.0,22.7155,22.7233,22.7155,22.7155,22400.0
2010-08-17 12:30:00,29.32,29.33,29.31,29.32,40900.0,22.7233,22.731,22.7155,22.7233,40900.0
2010-08-17 12:35:00,29.33,29.34,29.33,29.33,18400.0,22.731,22.7388,22.731,22.731,18400.0
2010-08-17 12:40:00,29.34,29.34,29.33,29.33,25300.0,22.7388,22.7388,22.731,22.731,25300.0
2010-08-17 12:45:00,29.33,29.33,29.32,29.33,36500.0,22.731,22.731,22.7233,22.731,36500.0
2010-08-17 12:50:00,29.33,29.33,29.31,29.31,29800.0,22.731,22.731,22.7155,22.7155,29800.0
2010-08-17 12:55:00,29.31,29.32,29.3,29.3,138300.0,22.7155,22.7233,22.7078,22.7078,138300.0
2010-08-17 13:00:00,29.29,29.31,29.29,29.29,197100.0,22.7,22.7155,22.7,22.7,197100.0
2010-08-17 13:05:00,29.3,29.31,29.29,29.31,36800.0,22.7078,22.7155,22.7,22.7155,36800.0
2010-08-17 13:10:00,29.31,29.32,29.31,29.32,11800.0,22.7155,22.7233,22.7155,22.7233,11800.0
2010-08-17 13:15:00,29.33,29.38,29.33,29.38,119400.0,22.731,22.7698,22.731,22.7698,119400.0
2010-08-17 13:20:00,29.38,29.39,29.37,29.37,139200.0,22.7698,22.7775,22.762,22.762,139200.0
2010-08-17 13:25:00,29.37,29.38,29.37,29.38,29800.0,22.762,22.7698,22.762,22.7698,29800.0
2010-08-17 13:30:00,29.39,29.41,29.39,29.41,18800.0,22.7775,22.793,22.7775,22.793,18800.0
2010-08-17 13:35:00,29.41,29.41,29.38,29.39,286200.0,22.793,22.793,22.7698,22.7775,286200.0
2010-08-17 13:40:00,29.39,29.4,29.38,29.4,133800.0,22.7775,22.7853,22.7698,22.7853,133800.0
2010-08-17 13:45:00,29.39,29.42,29.39,29.42,248100.0,22.7775,22.8008,22.7775,22.8008,248100.0
2010-08-17 13:50:00,29.41,29.41,29.37,29.38,26800.0,22.793,22.793,22.762,22.7698,26800.0
2010-08-17 13:55:00,29.37,29.39,29.37,29.38,14200.0,22.762,22.7775,22.762,22.7698,14200.0
2010-08-17 14:00:00,29.39,29.4,29.39,29.4,19700.0,22.7775,22.7853,22.7775,22.7853,19700.0
2010-08-17 14:05:00,29.4,29.4,29.38,29.38,21500.0,22.7853,22.7853,22.7698,22.7698,21500.0
2010-08-17 14:10:00,29.39,29.4,29.39,29.39,11100.0,22.7775,22.7853,22.7775,22.7775,11100.0
2010-08-17 14:15:00,29.39,29.4,29.38,29.4,19600.0,22.7775,22.7853,22.7698,22.7853,19600.0
2010-08-17 14:20:00,29.4,29.41,29.38,29.41,25500.0,22.7853,22.793,22.7698,22.793,25500.0
2010-08-17 14:25:00,29.42,29.42,29.39,29.42,21200.0,22.8008,22.8008,22.7775,22.8008,21200.0
2010-08-17 14:30:00,29.42,29.44,29.3,29.43,38200.0,22.8008,22.8163,22.7078,22.8085,38200.0
2010-08-17 14:35:00,29.44,29.45,29.43,29.44,21900.0,22.8163,22.824,22.8085,22.8163,21900.0
2010-08-17 14:40:00,29.43,29.43,29.41,29.43,57100.0,22.8085,22.8085,22.793,22.8085,57100.0
2010-08-17 14:45:00,29.43,29.43,29.42,29.43,18100.0,22.8085,22.8085,22.8008,22.8085,18100.0
2010-08-17 14:50:00,29.42,29.45,29.42,29.45,15100.0,22.8008,22.824,22.8008,22.824,15100.0
2010-08-17 14:55:00,29.45,29.46,29.41,29.42,54700.0,22.824,22.8318,22.793,22.8008,54700.0
2010-08-17 15:00:00,29.43,29.44,29.42,29.44,10900.0,22.8085,22.8163,22.8008,22.8163,10900.0
2010-08-17 15:05:00,29.44,29.44,29.39,29.42,68100.0,22.8163,22.8163,22.7775,22.8008,68100.0
2010-08-17 15:10:00,29.42,29.42,29.38,29.39,25800.0,22.8008,22.8008,22.7698,22.7775,25800.0
2010-08-17 15:15:00,29.39,29.41,29.37,29.38,51400.0,22.7775,22.793,22.762,22.7698,51400.0
2010-08-17 15:20:00,29.38,29.42,29.38,29.42,60900.0,22.7698,22.8008,22.7698,22.8008,60900.0
2010-08-17 15:25:00,29.42,29.43,29.41,29.42,34000.0,22.8008,22.8085,22.793,22.8008,34000.0
2010-08-17 15:30:00,29.43,29.43,29.41,29.42,62400.0,22.8085,22.8085,22.793,22.8008,62400.0
2010-08-17 15:35:00,29.41,29.42,29.38,29.4,132300.0,22.793,22.8008,22.7698,22.7853,132300.0
2010-08-17 15:40:00,29.39,29.41,29.37,29.41,251700.0,22.7775,22.793,22.762,22.793,251700.0
2010-08-17 15:45:00,29.4,29.41,29.34,29.36,247500.0,22.7853,22.793,22.7388,22.7543,247500.0
2010-08-17 15:50:00,29.36,29.39,29.36,29.36,285900.0,22.7543,22.7775,22.7543,22.7543,285900.0
2010-08-17 15:55:00,29.36,29.36,29.32,29.35,730200.0,22.7543,22.7543,22.7233,22.7465,730200.0
2010-08-18 09:30:00,29.4,29.41,29.21,29.21,47300.0,22.7853,22.793,22.638,22.638,47300.0
2010-08-18 09:35:00,29.21,29.24,29.2,29.21,80500.0,22.638,22.6613,22.6303,22.638,80500.0
2010-08-18 09:40:00,29.21,29.21,29.14,29.15,74200.0,22.638,22.638,22.5837,22.5915,74200.0
2010-08-18 09:45:00,29.14,29.21,29.12,29.2,79900.0,22.5837,22.638,22.5682,22.6303,79900.0
2010-08-18 09:50:00,29.19,29.19,29.15,29.19,52000.0,22.6225,22.6225,22.5915,22.6225,52000.0
2010-08-18 09:55:00,29.19,29.24,29.18,29.23,18700.0,22.6225,22.6613,22.6148,22.6535,18700.0
2010-08-18 10:00:00,29.23,29.27,29.2,29.26,104000.0,22.6535,22.6845,22.6303,22.6768,104000.0
2010-08-18 10:05:00,29.25,29.28,29.25,29.25,51400.0,22.669,22.6923,22.669,22.669,51400.0
2010-08-18 10:10:00,29.25,29.28,29.25,29.25,58300.0,22.669,22.6923,22.669,22.669,58300.0
2010-08-18 10:15:00,29.25,29.27,29.25,29.26,35300.0,22.669,22.6845,22.669,22.6768,35300.0
2010-08-18 10:20:00,29.26,29.26,29.21,29.21,39400.0,22.6768,22.6768,22.638,22.638,39400.0
2010-08-18 10:25:00,29.22,29.22,29.17,29.19,19600.0,22.6458,22.6458,22.607,22.6225,19600.0
2010-08-18 10:30:00,29.19,29.21,29.18,29.21,25700.0,22.6225,22.638,22.6148,22.638,25700.0
2010-08-18 10:35:00,29.21,29.23,29.21,29.22,32100.0,22.638,22.6535,22.638,22.6458,32100.0
2010-08-18 10:40:00,29.22,29.25,29.22,29.24,10300.0,22.6458,22.669,22.6458,22.6613,10300.0
2010-08-18 10:45:00,29.24,29.24,29.2,29.22,12800.0,22.6613,22.6613,22.6303,22.6458,12800.0
2010-08-18 10:50:00,29.22,29.22,29.2,29.21,8700.0,22.6458,22.6458,22.6303,22.638,8700.0
2010-08-18 10:55:00,29.21,29.25,29.2,29.25,16100.0,22.638,22.669,22.6303,22.669,16100.0
2010-08-18 11:00:00,29.24,29.27,29.23,29.25,98700.0,22.6613,22.6845,22.6535,22.669,98700.0
2010-08-18 11:05:00,29.26,29.3,29.26,29.29,22700.0,22.6768,22.7078,22.6768,22.7,22700.0
2010-08-18 11:10:00,29.29,29.29,29.27,29.29,21400.0,22.7,22.7,22.6845,22.7,21400.0
2010-08-18 11:15:00,29.29,29.29,29.26,29.26,38400.0,22.7,22.7,22.6768,22.6768,38400.0
2010-08-18 11:20:00,29.26,29.31,29.26,29.3,25800.0,22.6768,22.7155,22.6768,22.7078,25800.0
2010-08-18 11:25:00,29.31,29.33,29.26,29.26,44700.0,22.7155,22.731,22.6768,22.6768,44700.0
2010-08-18 11:30:00,29.27,29.29,29.27,29.28,40300.0,22.6845,22.7,22.6845,22.6923,40300.0
2010-08-18 11:35:00,29.28,29.29,29.27,29.29,23800.0,22.6923,22.7,22.6845,22.7,23800.0
2010-08-18 11:40:00,29.29,29.3,29.28,29.29,23700.0,22.7,22.7078,22.6923,22.7,23700.0
2010-08-18 11:45:00,29.3,29.34,29.28,29.34,35800.0,22.7078,22.7388,22.6923,22.7388,35800.0
2010-08-18 11:50:00,29.34,29.35,29.28,29.34,77200.0,22.7388,22.7465,22.6923,22.7388,77200.0
2010-08-18 11:55:00,29.35,29.41,29.32,29.32,74300.0,22.7465,22.793,22.7233,22.7233,74300.0
2010-08-18 12:00:00,29.33,29.34,29.3,29.3,39200.0,22.731,22.7388,22.7078,22.7078,39200.0
2010-08-18 12:05:00,29.29,29.31,29.29,29.31,18100.0,22.7,22.7155,22.7,22.7155,18100.0
2010-08-18 12:10:00,29.31,29.32,29.31,29.31,20500.0,22.7155,22.7233,22.7155,22.7155,20500.0
2010-08-18 12:15:00,29.3,29.33,29.3,29.33,7800.0,22.7078,22.731,22.7078,22.731,7800.0
2010-08-18 12:20:00,29.33,29.33,29.32,29.32,15800.0,22.731,22.731,22.7233,22.7233,15800.0
2010-08-18 12:25:00,29.32,29.35,29.32,29.35,8700.0,22.7233,22.7465,22.7233,22.7465,8700.0
2010-08-18 12:30:00,29.35,29.35,29.34,29.35,42600.0,22.7465,22.7465,22.7388,22.7465,42600.0
2010-08-18 12:35:00,29.34,29.34,29.32,29.34,36000.0,22.7388,22.7388,22.7233,22.7388,36000.0
2010-08-18 12:40:00,29.33,29.35,29.33,29.35,3100.0,22.731,22.7465,22.731,22.7465,3100.0
2010-08-18 12:45:00,29.32,29.37,29.32,29.37,35500.0,22.7233,22.762,22.7233,22.762,35500.0
2010-08-18 12:50:00,29.37,29.42,29.36,29.42,210700.0,22.762,22.8008,22.7543,22.8008,210700.0
2010-08-18 12:55:00,29.42,29.43,29.42,29.42,43400.0,22.8008,22.8085,22.8008,22.8008,43400.0
2010-08-18 13:00:00,29.43,29.44,29.42,29.44,16600.0,22.8085,22.8163,22.8008,22.8163,16600.0
2010-08-18 13:05:00,29.45,29.51,29.44,29.51,66800.0,22.824,22.8705,22.8163,22.8705,66800.0
2010-08-18 13:10:00,29.51,29.53,29.48,29.48,52700.0,22.8705,22.886,22.8473,22.8473,52700.0
2010-08-18 13:15:00,29.48,29.49,29.48,29.49,10100.0,22.8473,22.855,22.8473,22.855,10100.0
2010-08-18 13:20:00,29.48,29.49,29.47,29.47,215100.0,22.8473,22.855,22.8395,22.8395,215100.0
2010-08-18 13:25:00,29.48,29.51,29.48,29.51,74000.0,22.8473,22.8705,22.8473,22.8705,74000.0
2010-08-18 13:30:00,29.5,29.52,29.49,29.49,20900.0,22.8628,22.8783,22.855,22.855,20900.0
2010-08-18 13:35:00,29.49,29.49,29.45,29.45,17600.0,22.855,22.855,22.824,22.824,17600.0
2010-08-18 13:40:00,29.46,29.48,29.45,29.47,28800.0,22.8318,22.8473,22.824,22.8395,28800.0
2010-08-18 13:45:00,29.48,29.49,29.47,29.48,31500.0,22.8473,22.855,22.8395,22.8473,31500.0
2010-08-18 13:50:00,29.48,29.48,29.47,29.48,15100.0,22.8473,22.8473,22.8395,22.8473,15100.0
2010-08-18 13:55:00,29.48,29.49,29.47,29.48,34400.0,22.8473,22.855,22.8395,22.8473,34400.0
2010-08-18 14:00:00,29.48,29.49,29.45,29.45,35800.0,22.8473,22.855,22.824,22.824,35800.0
2010-08-18 14:05:00,29.45,29.45,29.41,29.42,68400.0,22.824,22.824,22.793,22.8008,68400.0
2010-08-18 14:10:00,29.41,29.42,29.41,29.42,24000.0,22.793,22.8008,22.793,22.8008,24000.0
2010-08-18 14:15:00,29.43,29.43,29.41,29.42,32200.0,22.8085,22.8085,22.793,22.8008,32200.0
2010-08-18 14:20:00,29.41,29.43,29.41,29.42,25300.0,22.793,22.8085,22.793,22.8008,25300.0
2010-08-18 14:25:00,29.42,29.44,29.4,29.4,23100.0,22.8008,22.8163,22.7853,22.7853,23100.0
2010-08-18 14:30:00,29.4,29.4,29.37,29.39,38800.0,22.7853,22.7853,22.762,22.7775,38800.0
2010-08-18 14:35:00,29.39,29.4,29.38,29.4,9900.0,22.7775,22.7853,22.7698,22.7853,9900.0
2010-08-18 14:40:00,29.4,29.43,29.4,29.4,34900.0,22.7853,22.8085,22.7853,22.7853,34900.0
2010-08-18 14:45:00,29.4,29.41,29.39,29.41,28000.0,22.7853,22.793,22.7775,22.793,28000.0
2010-08-18 14:50:00,29.41,29.42,29.39,29.39,14700.0,22.793,22.8008,22.7775,22.7775,14700.0
2010-08-18 14:55:00,29.39,29.4,29.37,29.39,11200.0,22.7775,22.7853,22.762,22.7775,11200.0
2010-08-18 15:00:00,29.4,29.41,29.39,29.39,28200.0,22.7853,22.793,22.7775,22.7775,28200.0
2010-08-18 15:05:00,29.39,29.39,29.35,29.36,47500.0,22.7775,22.7775,22.7465,22.7543,47500.0
2010-08-18 15:10:00,29.36,29.37,29.31,29.33,74900.0,22.7543,22.762,22.7155,22.731,74900.0
2010-08-18 15:15:00,29.33,29.35,29.33,29.35,85900.0,22.731,22.7465,22.731,22.7465,85900.0
2010-08-18 15:20:00,29.35,29.36,29.32,29.32,74300.0,22.7465,22.7543,22.7233,22.7233,74300.0
2010-08-18 15:25:00,29.32,29.34,29.31,29.33,126800.0,22.7233,22.7388,22.7155,22.731,126800.0
2010-08-18 15:30:00,29.33,29.37,29.32,29.37,59500.0,22.731,22.762,22.7233,22.762,59500.0
2010-08-18 15:35:00,29.37,29.38,29.34,29.34,93600.0,22.762,22.7698,22.7388,22.7388,93600.0
2010-08-18 15:40:00,29.35,29.36,29.31,29.34,146700.0,22.7465,22.7543,22.7155,22.7388,146700.0
2010-08-18 15:45:00,29.34,29.35,29.33,29.33,103500.0,22.7388,22.7465,22.731,22.731,103500.0
2010-08-18 15:50:00,29.34,29.34,29.31,29.31,138100.0,22.7388,22.7388,22.7155,22.7155,138100.0
2010-08-18 15:55:00,29.32,29.33,29.29,29.3,654100.0,22.7233,22.731,22.7,22.7078,654100.0
2010-08-19 09:30:00,29.15,29.2,29.04,29.06,135400.0,22.5915,22.6303,22.5062,22.5217,135400.0
2010-08-19 09:35:00,29.06,29.16,29.06,29.13,165700.0,22.5217,22.5992,22.5217,22.576,165700.0
2010-08-19 09:40:00,29.13,29.17,29.1,29.16,29900.0,22.576,22.607,22.5527,22.5992,29900.0
2010-08-19 09:45:00,29.16,29.16,29.07,29.09,150400.0,22.5992,22.5992,22.5295,22.545,150400.0
2010-08-19 09:50:00,29.08,29.08,28.99,29.0,160300.0,22.5372,22.5372,22.4675,22.4752,160300.0
2010-08-19 09:55:00,28.99,29.03,28.97,28.99,300600.0,22.4675,22.4985,22.452,22.4675,300600.0
2010-08-19 10:00:00,28.97,28.97,28.81,28.81,242200.0,22.452,22.452,22.328,22.328,242200.0
2010-08-19 10:05:00,28.81,28.88,28.79,28.87,433000.0,22.328,22.3822,22.3125,22.3745,433000.0
2010-08-19 10:10:00,28.87,28.97,28.87,28.95,148200.0,22.3745,22.452,22.3745,22.4365,148200.0
2010-08-19 10:15:00,28.95,29.01,28.93,29.01,88800.0,22.4365,22.483,22.421,22.483,88800.0
2010-08-19 10:20:00,29.02,29.02,28.94,28.95,278500.0,22.4907,22.4907,22.4287,22.4365,278500.0
2010-08-19 10:25:00,28.94,28.94,28.88,28.91,199300.0,22.4287,22.4287,22.3822,22.4055,199300.0
2010-08-19 10:30:00,28.89,28.94,28.88,28.92,13300.0,22.39,22.4287,22.3822,22.4132,13300.0
2010-08-19 10:35:00,28.93,28.93,28.86,28.86,76900.0,22.421,22.421,22.3667,22.3667,76900.0
2010-08-19 10:40:00,28.86,28.87,28.82,28.85,124800.0,22.3667,22.3745,22.3357,22.359,124800.0
2010-08-19 10:45:00,28.86,28.91,28.86,28.91,49900.0,22.3667,22.4055,22.3667,22.4055,49900.0
2010-08-19 10:50:00,28.9,28.9,28.85,28.85,336000.0,22.3977,22.3977,22.359,22.359,336000.0
2010-08-19 10:55:00,28.86,28.88,28.85,28.86,302200.0,22.3667,22.3822,22.359,22.3667,302200.0
2010-08-19 11:00:00,28.84,28.86,28.82,28.82,56900.0,22.3512,22.3667,22.3357,22.3357,56900.0
2010-08-19 11:05:00,28.81,28.82,28.8,28.82,92500.0,22.328,22.3357,22.3202,22.3357,92500.0
2010-08-19 11:10:00,28.82,28.85,28.82,28.83,34900.0,22.3357,22.359,22.3357,22.3435,34900.0
2010-08-19 11:15:00,28.82,28.84,28.8,28.83,41000.0,22.3357,22.3512,22.3202,22.3435,41000.0
2010-08-19 11:20:00,28.83,28.87,28.82,28.86,47700.0,22.3435,22.3745,22.3357,22.3667,47700.0
2010-08-19 11:25:00,28.85,28.87,28.84,28.86,21600.0,22.359,22.3745,22.3512,22.3667,21600.0
2010-08-19 11:30:00,28.86,28.86,28.81,28.81,37700.0,22.3667,22.3667,22.328,22.328,37700.0
2010-08-19 11:35:00,28.81,28.81,28.76,28.79,69900.0,22.328,22.328,22.2892,22.3125,69900.0
2010-08-19 11:40:00,28.78,28.78,28.74,28.74,46000.0,22.3047,22.3047,22.2737,22.2737,46000.0
2010-08-19 11:45:00,28.73,28.74,28.69,28.7,27900.0,22.266,22.2737,22.235,22.2427,27900.0
2010-08-19 11:50:00,28.7,28.71,28.68,28.68,132500.0,22.2427,22.2505,22.2272,22.2272,132500.0
2010-08-19 11:55:00,28.69,28.72,28.69,28.72,90900.0,22.235,22.2582,22.235,22.2582,90900.0
2010-08-19 12:00:00,28.72,28.74,28.71,28.74,67100.0,22.2582,22.2737,22.2505,22.2737,67100.0
2010-08-19 12:05:00,28.73,28.73,28.71,28.73,33400.0,22.266,22.266,22.2505,22.266,33400.0
2010-08-19 12:10:00,28.73,28.73,28.7,28.72,26600.0,22.266,22.266,22.2427,22.2582,26600.0
2010-08-19 12:15:00,28.71,28.77,28.7,28.77,76100.0,22.2505,22.297,22.2427,22.297,76100.0
2010-08-19 12:20:00,28.77,28.81,28.76,28.8,348600.0,22.297,22.328,22.2892,22.3202,348600.0
2010-08-19 12:25:00,28.81,28.81,28.78,28.79,118000.0,22.328,22.328,22.3047,22.3125,118000.0
2010-08-19 12:30:00,28.79,28.79,28.78,28.79,80500.0,22.3125,22.3125,22.3047,22.3125,80500.0
2010-08-19 12:35:00,28.78,28.79,28.78,28.79,34300.0,22.3047,22.3125,22.3047,22.3125,34300.0
2010-08-19 12:40:00,28.78,28.79,28.77,28.77,20100.0,22.3047,22.3125,22.297,22.297,20100.0
2010-08-19 12:45:00,28.77,28.78,28.77,28.77,9200.0,22.297,22.3047,22.297,22.297,9200.0
2010-08-19 12:50:00,28.76,28.76,28.74,28.74,25700.0,22.2892,22.2892,22.2737,22.2737,25700.0
2010-08-19 12:55:00,28.74,28.75,28.72,28.75,15800.0,22.2737,22.2815,22.2582,22.2815,15800.0
2010-08-19 13:00:00,28.76,28.78,28.75,28.77,23400.0,22.2892,22.3047,22.2815,22.297,23400.0
2010-08-19 13:05:00,28.77,28.78,28.76,28.77,11500.0,22.297,22.3047,22.2892,22.297,11500.0
2010-08-19 13:10:00,28.77,28.77,28.76,28.76,8300.0,22.297,22.297,22.2892,22.2892,8300.0
2010-08-19 13:15:00,28.76,28.78,28.74,28.77,26100.0,22.2892,22.3047,22.2737,22.297,26100.0
2010-08-19 13:20:00,28.78,28.78,28.76,28.78,8900.0,22.3047,22.3047,22.2892,22.3047,8900.0
2010-08-19 13:25:00,28.78,28.78,28.76,28.76,9100.0,22.3047,22.3047,22.2892,22.2892,9100.0
2010-08-19 13:30:00,28.75,28.76,28.74,28.74,32800.0,22.2815,22.2892,22.2737,22.2737,32800.0
2010-08-19 13:35:00,28.74,28.76,28.73,28.76,58400.0,22.2737,22.2892,22.266,22.2892,58400.0
2010-08-19 13:40:00,28.75,28.75,28.73,28.74,38900.0,22.2815,22.2815,22.266,22.2737,38900.0
2010-08-19 13:45:00,28.73,28.75,28.72,28.73,19200.0,22.266,22.2815,22.2582,22.266,19200.0
2010-08-19 13:50:00,28.74,28.74,28.71,28.72,29100.0,22.2737,22.2737,22.2505,22.2582,29100.0
2010-08-19 13:55:00,28.72,28.74,28.71,28.71,16900.0,22.2582,22.2737,22.2505,22.2505,16900.0
2010-08-19 14:00:00,28.71,28.71,28.68,28.7,57600.0,22.2505,22.2505,22.2272,22.2427,57600.0
2010-08-19 14:05:00,28.7,28.73,28.68,28.73,153500.0,22.2427,22.266,22.2272,22.266,153500.0
2010-08-19 14:10:00,28.73,28.77,28.73,28.77,21600.0,22.266,22.297,22.266,22.297,21600.0
2010-08-19 14:15:00,28.77,28.78,28.75,28.75,3700.0,22.297,22.3047,22.2815,22.2815,3700.0
2010-08-19 14:20:00,28.75,28.79,28.75,28.78,90300.0,22.2815,22.3125,22.2815,22.3047,90300.0
2010-08-19 14:25:00,28.79,28.79,28.77,28.77,15300.0,22.3125,22.3125,22.297,22.297,15300.0
2010-08-19 14:30:00,28.77,28.8,28.77,28.79,30700.0,22.297,22.3202,22.297,22.3125,30700.0
2010-08-19 14:35:00,28.79,28.81,28.76,28.76,42600.0,22.3125,22.328,22.2892,22.2892,42600.0
2010-08-19 14:40:00,28.75,28.77,28.73,28.76,64800.0,22.2815,22.297,22.266,22.2892,64800.0
2010-08-19 14:45:00,28.77,28.79,28.77,28.78,28500.0,22.297,22.3125,22.297,22.3047,28500.0
2010-08-19 14:50:00,28.78,28.81,28.78,28.79,32500.0,22.3047,22.328,22.3047,22.3125,32500.0
2010-08-19 14:55:00,28.78,28.8,28.77,28.79,110200.0,22.3047,22.3202,22.297,22.3125,110200.0
2010-08-19 15:00:00,28.78,28.78,28.76,28.76,146400.0,22.3047,22.3047,22.2892,22.2892,146400.0
2010-08-19 15:05:00,28.77,28.8,28.75,28.79,28200.0,22.297,22.3202,22.2815,22.3125,28200.0
2010-08-19 15:10:00,28.79,28.83,28.78,28.83,155900.0,22.3125,22.3435,22.3047,22.3435,155900.0
2010-08-19 15:15:00,28.83,28.9,28.83,28.87,70800.0,22.3435,22.3977,22.3435,22.3745,70800.0
2010-08-19 15:20:00,28.87,28.9,28.86,28.9,66200.0,22.3745,22.3977,22.3667,22.3977,66200.0
2010-08-19 15:25:00,28.89,28.9,28.84,28.84,26400.0,22.39,22.3977,22.3512,22.3512,26400.0
2010-08-19 15:30:00,28.83,28.87,28.83,28.87,295300.0,22.3435,22.3745,22.3435,22.3745,295300.0
2010-08-19 15:35:00,28.88,28.88,28.8,28.81,137100.0,22.3822,22.3822,22.3202,22.328,137100.0
2010-08-19 15:40:00,28.82,28.82,28.78,28.8,104000.0,22.3357,22.3357,22.3047,22.3202,104000.0
2010-08-19 15:45:00,28.81,28.82,28.8,28.8,313100.0,22.328,22.3357,22.3202,22.3202,313100.0
2010-08-19 15:50:00,28.8,28.83,28.78,28.83,379100.0,22.3202,22.3435,22.3047,22.3435,379100.0
2010-08-19 15:55:00,28.83,28.85,28.8,28.8,857700.0,22.3435,22.359,22.3202,22.3202,857700.0
2010-08-20 09:30:00,28.73,28.73,28.69,28.73,97400.0,22.266,22.266,22.235,22.266,97400.0
2010-08-20 09:35:00,28.73,28.76,28.69,28.7,125000.0,22.266,22.2892,22.235,22.2427,125000.0
2010-08-20 09:40:00,28.7,28.7,28.62,28.64,130400.0,22.2427,22.2427,22.1807,22.1962,130400.0
2010-08-20 09:45:00,28.63,28.65,28.58,28.58,143100.0,22.1885,22.204,22.1497,22.1497,143100.0
2010-08-20 09:50:00,28.58,28.6,28.57,28.59,100700.0,22.1497,22.1652,22.142,22.1575,100700.0
2010-08-20 09:55:00,28.6,28.66,28.6,28.66,43700.0,22.1652,22.2117,22.1652,22.2117,43700.0
2010-08-20 10:00:00,28.67,28.69,28.66,28.69,94000.0,22.2195,22.235,22.2117,22.235,94000.0
2010-08-20 10:05:00,28.7,28.7,28.61,28.63,187400.0,22.2427,22.2427,22.173,22.1885,187400.0
2010-08-20 10:10:00,28.62,28.62,28.57,28.57,59400.0,22.1807,22.1807,22.142,22.142,59400.0
2010-08-20 10:15:00,28.58,28.62,28.58,28.6,49900.0,22.1497,22.1807,22.1497,22.1652,49900.0
2010-08-20 10:20:00,28.6,28.6,28.58,28.6,26500.0,22.1652,22.1652,22.1497,22.1652,26500.0
2010-08-20 10:25:00,28.6,28.62,28.58,28.58,14700.0,22.1652,22.1807,22.1497,22.1497,14700.0
2010-08-20 10:30:00,28.59,28.6,28.57,28.59,57100.0,22.1575,22.1652,22.142,22.1575,57100.0
2010-08-20 10:35:00,28.59,28.62,28.59,28.61,59700.0,22.1575,22.1807,22.1575,22.173,59700.0
2010-08-20 10:40:00,28.61,28.63,28.61,28.61,51500.0,22.173,22.1885,22.173,22.173,51500.0
2010-08-20 10:45:00,28.6,28.61,28.59,28.59,29200.0,22.1652,22.173,22.1575,22.1575,29200.0
2010-08-20 10:50:00,28.59,28.61,28.57,28.58,49600.0,22.1575,22.173,22.142,22.1497,49600.0
2010-08-20 10:55:00,28.58,28.6,28.58,28.59,13300.0,22.1497,22.1652,22.1497,22.1575,13300.0
2010-08-20 11:00:00,28.59,28.61,28.59,28.6,24600.0,22.1575,22.173,22.1575,22.1652,24600.0
2010-08-20 11:05:00,28.59,28.62,28.57,28.61,60800.0,22.1575,22.1807,22.142,22.173,60800.0
2010-08-20 11:10:00,28.61,28.61,28.58,28.59,28000.0,22.173,22.173,22.1497,22.1575,28000.0
2010-08-20 11:15:00,28.58,28.59,28.57,28.58,62600.0,22.1497,22.1575,22.142,22.1497,62600.0
2010-08-20 11:20:00,28.58,28.58,28.56,28.56,17400.0,22.1497,22.1497,22.1342,22.1342,17400.0
2010-08-20 11:25:00,28.56,28.57,28.54,28.57,121900.0,22.1342,22.142,22.1187,22.142,121900.0
2010-08-20 11:30:00,28.57,28.6,28.55,28.56,41700.0,22.142,22.1652,22.1265,22.1342,41700.0
2010-08-20 11:35:00,28.56,28.56,28.52,28.55,19800.0,22.1342,22.1342,22.1032,22.1265,19800.0
2010-08-20 11:40:00,28.55,28.59,28.55,28.59,86300.0,22.1265,22.1575,22.1265,22.1575,86300.0
2010-08-20 11:45:00,28.59,28.59,28.54,28.54,82200.0,22.1575,22.1575,22.1187,22.1187,82200.0
2010-08-20 11:50:00,28.54,28.54,28.52,28.52,40000.0,22.1187,22.1187,22.1032,22.1032,40000.0
2010-08-20 11:55:00,28.52,28.52,28.49,28.5,38400.0,22.1032,22.1032,22.08,22.0877,38400.0
2010-08-20 12:00:00,28.51,28.55,28.51,28.54,55000.0,22.0955,22.1265,22.0955,22.1187,55000.0
2010-08-20 12:05:00,28.54,28.55,28.54,28.54,61700.0,22.1187,22.1265,22.1187,22.1187,61700.0
2010-08-20 12:10:00,28.54,28.55,28.53,28.54,92400.0,22.1187,22.1265,22.111,22.1187,92400.0
2010-08-20 12:15:00,28.54,28.54,28.52,28.54,49900.0,22.1187,22.1187,22.1032,22.1187,49900.0
2010-08-20 12:20:00,28.54,28.58,28.54,28.57,346700.0,22.1187,22.1497,22.1187,22.142,346700.0
2010-08-20 12:25:00,28.57,28.58,28.55,28.56,69700.0,22.142,22.1497,22.1265,22.1342,69700.0
2010-08-20 12:30:00,28.57,28.58,28.57,28.57,44500.0,22.142,22.1497,22.142,22.142,44500.0
2010-08-20 12:35:00,28.56,28.58,28.56,28.58,49700.0,22.1342,22.1497,22.1342,22.1497,49700.0
2010-08-20 12:40:00,28.58,28.58,28.56,28.57,85300.0,22.1497,22.1497,22.1342,22.142,85300.0
2010-08-20 12:45:00,28.58,28.58,28.56,28.57,11900.0,22.1497,22.1497,22.1342,22.142,11900.0
2010-08-20 12:50:00,28.56,28.58,28.56,28.58,26100.0,22.1342,22.1497,22.1342,22.1497,26100.0
2010-08-20 12:55:00,28.59,28.61,28.59,28.6,43000.0,22.1575,22.173,22.1575,22.1652,43000.0
2010-08-20 13:00:00,28.6,28.62,28.6,28.62,54600.0,22.1652,22.1807,22.1652,22.1807,54600.0
2010-08-20 13:05:00,28.63,28.64,28.62,28.64,73900.0,22.1885,22.1962,22.1807,22.1962,73900.0
2010-08-20 13:10:00,28.63,28.63,28.6,28.6,18100.0,22.1885,22.1885,22.1652,22.1652,18100.0
2010-08-20 13:15:00,28.6,28.61,28.6,28.6,6300.0,22.1652,22.173,22.1652,22.1652,6300.0
2010-08-20 13:20:00,28.6,28.61,28.59,28.6,19300.0,22.1652,22.173,22.1575,22.1652,19300.0
2010-08-20 13:25:00,28.6,28.62,28.59,28.61,13900.0,22.1652,22.1807,22.1575,22.173,13900.0
2010-08-20 13:30:00,28.61,28.62,28.6,28.6,14400.0,22.173,22.1807,22.1652,22.1652,14400.0
2010-08-20 13:35:00,28.6,28.61,28.58,28.61,49600.0,22.1652,22.173,22.1497,22.173,49600.0
2010-08-20 13:40:00,28.6,28.6,28.59,28.6,22900.0,22.1652,22.1652,22.1575,22.1652,22900.0
2010-08-20 13:45:00,28.61,28.62,28.6,28.61,20600.0,22.173,22.1807,22.1652,22.173,20600.0
2010-08-20 13:50:00,28.61,28.64,28.61,28.64,54700.0,22.173,22.1962,22.173,22.1962,54700.0
2010-08-20 13:55:00,28.63,28.64,28.6,28.61,47400.0,22.1885,22.1962,22.1652,22.173,47400.0
2010-08-20 14:00:00,28.62,28.62,28.61,28.61,17300.0,22.1807,22.1807,22.173,22.173,17300.0
2010-08-20 14:05:00,28.6,28.61,28.6,28.6,8300.0,22.1652,22.173,22.1652,22.1652,8300.0
2010-08-20 14:10:00,28.6,28.63,28.6,28.63,58900.0,22.1652,22.1885,22.1652,22.1885,58900.0
2010-08-20 14:15:00,28.63,28.64,28.62,28.62,22600.0,22.1885,22.1962,22.1807,22.1807,22600.0
2010-08-20 14:20:00,28.63,28.63,28.62,28.63,22000.0,22.1885,22.1885,22.1807,22.1885,22000.0
2010-08-20 14:25:00,28.63,28.64,28.62,28.63,129900.0,22.1885,22.1962,22.1807,22.1885,129900.0
2010-08-20 14:30:00,28.63,28.66,28.63,28.65,55100.0,22.1885,22.2117,22.1885,22.204,55100.0
2010-08-20 14:35:00,28.65,28.67,28.64,28.65,38400.0,22.204,22.2195,22.1962,22.204,38400.0
2010-08-20 14:40:00,28.66,28.67,28.65,28.67,16900.0,22.2117,22.2195,22.204,22.2195,16900.0
2010-08-20 14:45:00,28.67,28.72,28.67,28.68,54400.0,22.2195,22.2582,22.2195,22.2272,54400.0
2010-08-20 14:50:00,28.68,28.72,28.68,28.7,69900.0,22.2272,22.2582,22.2272,22.2427,69900.0
2010-08-20 14:55:00,28.7,28.71,28.67,28.68,24400.0,22.2427,22.2505,22.2195,22.2272,24400.0
2010-08-20 15:00:00,28.68,28.68,28.66,28.67,19800.0,22.2272,22.2272,22.2117,22.2195,19800.0
2010-08-20 15:05:00,28.67,28.67,28.64,28.66,58000.0,22.2195,22.2195,22.1962,22.2117,58000.0
2010-08-20 15:10:00,28.67,28.7,28.66,28.7,74600.0,22.2195,22.2427,22.2117,22.2427,74600.0
2010-08-20 15:15:00,28.7,28.7,28.66,28.67,30100.0,22.2427,22.2427,22.2117,22.2195,30100.0
2010-08-20 15:20:00,28.67,28.67,28.65,28.67,98500.0,22.2195,22.2195,22.204,22.2195,98500.0
2010-08-20 15:25:00,28.67,28.68,28.66,28.68,24200.0,22.2195,22.2272,22.2117,22.2272,24200.0
2010-08-20 15:30:00,28.68,28.72,28.68,28.72,162200.0,22.2272,22.2582,22.2272,22.2582,162200.0
2010-08-20 15:35:00,28.71,28.72,28.68,28.69,111000.0,22.2505,22.2582,22.2272,22.235,111000.0
2010-08-20 15:40:00,28.69,28.72,28.69,28.71,72700.0,22.235,22.2582,22.235,22.2505,72700.0
2010-08-20 15:45:00,28.71,28.73,28.68,28.69,185400.0,22.2505,22.266,22.2272,22.235,185400.0
2010-08-20 15:50:00,28.68,28.72,28.68,28.71,221200.0,22.2272,22.2582,22.2272,22.2505,221200.0
2010-08-20 15:55:00,28.72,28.73,28.68,28.68,597300.0,22.2582,22.266,22.2272,22.2272,597300.0
2010-08-23 09:30:00,28.86,28.91,28.82,28.91,51600.0,22.3667,22.4055,22.3357,22.4055,51600.0
2010-08-23 09:35:00,28.93,28.99,28.93,28.99,73500.0,22.421,22.4675,22.421,22.4675,73500.0
2010-08-23 09:40:00,28.99,29.02,28.97,29.0,192800.0,22.4675,22.4907,22.452,22.4752,192800.0
2010-08-23 09:45:00,29.01,29.06,29.01,29.05,133500.0,22.483,22.5217,22.483,22.514,133500.0
2010-08-23 09:50:00,29.06,29.07,29.04,29.04,91700.0,22.5217,22.5295,22.5062,22.5062,91700.0
2010-08-23 09:55:00,29.04,29.04,29.01,29.04,51600.0,22.5062,22.5062,22.483,22.5062,51600.0
2010-08-23 10:00:00,29.03,29.03,28.98,29.0,62200.0,22.4985,22.4985,22.4597,22.4752,62200.0
2010-08-23 10:05:00,29.0,29.03,28.98,28.99,62700.0,22.4752,22.4985,22.4597,22.4675,62700.0
2010-08-23 10:10:00,28.98,28.98,28.94,28.97,158200.0,22.4597,22.4597,22.4287,22.452,158200.0
2010-08-23 10:15:00,28.97,29.0,28.95,29.0,58700.0,22.452,22.4752,22.4365,22.4752,58700.0
2010-08-23 10:20:00,28.98,28.99,28.91,28.93,62500.0,22.4597,22.4675,22.4055,22.421,62500.0
2010-08-23 10:25:00,28.94,28.95,28.91,28.95,79600.0,22.4287,22.4365,22.4055,22.4365,79600.0
2010-08-23 10:30:00,28.94,28.98,28.94,28.98,18900.0,22.4287,22.4597,22.4287,22.4597,18900.0
2010-08-23 10:35:00,28.98,28.99,28.97,28.97,33500.0,22.4597,22.4675,22.452,22.452,33500.0
2010-08-23 10:40:00,28.97,28.97,28.9,28.9,71600.0,22.452,22.452,22.3977,22.3977,71600.0
2010-08-23 10:45:00,28.9,28.9,28.86,28.87,37900.0,22.3977,22.3977,22.3667,22.3745,37900.0
2010-08-23 10:50:00,28.88,28.89,28.84,28.87,35800.0,22.3822,22.39,22.3512,22.3745,35800.0
2010-08-23 10:55:00,28.87,28.89,28.86,28.88,57300.0,22.3745,22.39,22.3667,22.3822,57300.0
2010-08-23 11:00:00,28.87,28.87,28.81,28.82,104200.0,22.3745,22.3745,22.328,22.3357,104200.0
2010-08-23 11:05:00,28.82,28.85,28.8,28.83,164600.0,22.3357,22.359,22.3202,22.3435,164600.0
2010-08-23 11:10:00,28.83,28.87,28.82,28.87,59900.0,22.3435,22.3745,22.3357,22.3745,59900.0
2010-08-23 11:15:00,28.86,28.86,28.83,28.85,66200.0,22.3667,22.3667,22.3435,22.359,66200.0
2010-08-23 11:20:00,28.85,28.85,28.78,28.8,176100.0,22.359,22.359,22.3047,22.3202,176100.0
2010-08-23 11:25:00,28.8,28.8,28.77,28.8,19500.0,22.3202,22.3202,22.297,22.3202,19500.0
2010-08-23 11:30:00,28.79,28.81,28.79,28.8,16300.0,22.3125,22.328,22.3125,22.3202,16300.0
2010-08-23 11:35:00,28.8,28.83,28.79,28.83,7200.0,22.3202,22.3435,22.3125,22.3435,7200.0
2010-08-23 11:40:00,28.83,28.85,28.82,28.85,15600.0,22.3435,22.359,22.3357,22.359,15600.0
2010-08-23 11:45:00,28.85,28.87,28.84,28.85,29700.0,22.359,22.3745,22.3512,22.359,29700.0
2010-08-23 11:50:00,28.85,28.85,28.83,28.83,4600.0,22.359,22.359,22.3435,22.3435,4600.0
2010-08-23 11:55:00,28.83,28.85,28.83,28.84,49000.0,22.3435,22.359,22.3435,22.3512,49000.0
2010-08-23 12:00:00,28.85,28.86,28.84,28.86,13100.0,22.359,22.3667,22.3512,22.3667,13100.0
2010-08-23 12:05:00,28.87,28.88,28.87,28.88,5300.0,22.3745,22.3822,22.3745,22.3822,5300.0
2010-08-23 12:10:00,28.87,28.9,28.87,28.9,46000.0,22.3745,22.3977,22.3745,22.3977,46000.0
2010-08-23 12:15:00,28.89,28.89,28.86,28.87,62900.0,22.39,22.39,22.3667,22.3745,62900.0
2010-08-23 12:20:00,28.87,28.88,28.86,28.86,58700.0,22.3745,22.3822,22.3667,22.3667,58700.0
2010-08-23 12:25:00,28.86,28.88,28.86,28.88,24000.0,22.3667,22.3822,22.3667,22.3822,24000.0
2010-08-23 12:30:00,28.88,28.91,28.88,28.91,181400.0,22.3822,22.4055,22.3822,22.4055,181400.0
2010-08-23 12:35:00,28.9,28.91,28.87,28.87,354500.0,22.3977,22.4055,22.3745,22.3745,354500.0
2010-08-23 12:40:00,28.87,28.88,28.85,28.86,26700.0,22.3745,22.3822,22.359,22.3667,26700.0
2010-08-23 12:45:00,28.86,28.87,28.86,28.86,6000.0,22.3667,22.3745,22.3667,22.3667,6000.0
2010-08-23 12:50:00,28.86,28.88,28.86,28.88,11700.0,22.3667,22.3822,22.3667,22.3822,11700.0
2010-08-23 12:55:00,28.87,28.88,28.86,28.86,14100.0,22.3745,22.3822,22.3667,22.3667,14100.0
2010-08-23 13:00:00,28.86,28.86,28.84,28.84,26200.0,22.3667,22.3667,22.3512,22.3512,26200.0
2010-08-23 13:05:00,28.84,28.85,28.84,28.84,6200.0,22.3512,22.359,22.3512,22.3512,6200.0
2010-08-23 13:10:00,28.84,28.87,28.83,28.87,28700.0,22.3512,22.3745,22.3435,22.3745,28700.0
2010-08-23 13:15:00,28.87,28.88,28.85,28.88,11300.0,22.3745,22.3822,22.359,22.3822,11300.0
2010-08-23 13:20:00,28.89,28.89,28.87,28.88,16100.0,22.39,22.39,22.3745,22.3822,16100.0
2010-08-23 13:25:00,28.88,28.89,28.87,28.89,5200.0,22.3822,22.39,22.3745,22.39,5200.0
2010-08-23 13:30:00,28.89,28.9,28.88,28.88,12900.0,22.39,22.3977,22.3822,22.3822,12900.0
2010-08-23 13:35:00,28.88,28.89,28.86,28.86,18400.0,22.3822,22.39,22.3667,22.3667,18400.0
2010-08-23 13:40:00,28.86,28.87,28.84,28.85,107800.0,22.3667,22.3745,22.3512,22.359,107800.0
2010-08-23 13:45:00,28.85,28.87,28.85,28.86,264000.0,22.359,22.3745,22.359,22.3667,264000.0
2010-08-23 13:50:00,28.86,28.89,28.83,28.83,602800.0,22.3667,22.39,22.3435,22.3435,602800.0
2010-08-23 13:55:00,28.84,28.85,28.82,28.85,86800.0,22.3512,22.359,22.3357,22.359,86800.0
2010-08-23 14:00:00,28.85,28.85,28.83,28.84,13900.0,22.359,22.359,22.3435,22.3512,13900.0
2010-08-23 14:05:00,28.85,28.92,28.84,28.92,180600.0,22.359,22.4132,22.3512,22.4132,180600.0
2010-08-23 14:10:00,28.91,28.92,28.91,28.92,47500.0,22.4055,22.4132,22.4055,22.4132,47500.0
2010-08-23 14:15:00,28.92,28.93,28.89,28.9,55000.0,22.4132,22.421,22.39,22.3977,55000.0
2010-08-23 14:20:00,28.9,28.91,28.89,28.91,48900.0,22.3977,22.4055,22.39,22.4055,48900.0
2010-08-23 14:25:00,28.91,28.91,28.89,28.89,15900.0,22.4055,22.4055,22.39,22.39,15900.0
2010-08-23 14:30:00,28.89,28.92,28.89,28.91,13000.0,22.39,22.4132,22.39,22.4055,13000.0
2010-08-23 14:35:00,28.91,28.93,28.9,28.92,29000.0,22.4055,22.421,22.3977,22.4132,29000.0
2010-08-23 14:40:00,28.91,28.92,28.89,28.9,11000.0,22.4055,22.4132,22.39,22.3977,11000.0
2010-08-23 14:45:00,28.9,28.91,28.89,28.89,9500.0,22.3977,22.4055,22.39,22.39,9500.0
2010-08-23 14:50:00,28.89,28.9,28.88,28.9,7900.0,22.39,22.3977,22.3822,22.3977,7900.0
2010-08-23 14:55:00,28.9,28.9,28.88,28.9,58900.0,22.3977,22.3977,22.3822,22.3977,58900.0
2010-08-23 15:00:00,28.89,28.9,28.88,28.9,20300.0,22.39,22.3977,22.3822,22.3977,20300.0
2010-08-23 15:05:00,28.9,28.91,28.89,28.89,81300.0,22.3977,22.4055,22.39,22.39,81300.0
2010-08-23 15:10:00,28.88,28.91,28.88,28.89,28300.0,22.3822,22.4055,22.3822,22.39,28300.0
2010-08-23 15:15:00,28.9,28.92,28.9,28.92,151800.0,22.3977,22.4132,22.3977,22.4132,151800.0
2010-08-23 15:20:00,28.91,28.93,28.88,28.88,190700.0,22.4055,22.421,22.3822,22.3822,190700.0
2010-08-23 15:25:00,28.88,28.88,28.85,28.85,118100.0,22.3822,22.3822,22.359,22.359,118100.0
2010-08-23 15:30:00,28.86,28.86,28.84,28.85,97800.0,22.3667,22.3667,22.3512,22.359,97800.0
2010-08-23 15:35:00,28.85,28.86,28.8,28.81,62400.0,22.359,22.3667,22.3202,22.328,62400.0
2010-08-23 15:40:00,28.82,28.84,28.82,28.83,107400.0,22.3357,22.3512,22.3357,22.3435,107400.0
2010-08-23 15:45:00,28.83,28.83,28.79,28.81,211100.0,22.3435,22.3435,22.3125,22.328,211100.0
2010-08-23 15:50:00,28.82,28.82,28.78,28.79,171000.0,22.3357,22.3357,22.3047,22.3125,171000.0
2010-08-23 15:55:00,28.8,28.81,28.77,28.78,467200.0,22.3202,22.328,22.297,22.3047,467200.0
2010-08-24 09:30:00,28.4,28.5,28.32,28.37,434300.0,22.0102,22.0877,21.9482,21.987,434300.0
2010-08-24 09:35:00,28.36,28.37,28.29,28.3,393400.0,21.9792,21.987,21.925,21.9327,393400.0
2010-08-24 09:40:00,28.29,28.35,28.27,28.31,467900.0,21.925,21.9715,21.9095,21.9405,467900.0
2010-08-24 09:45:00,28.31,28.32,28.25,28.27,1182000.0,21.9405,21.9482,21.894,21.9095,1182000.0
2010-08-24 09:50:00,28.26,28.27,28.23,28.23,1072100.0,21.9017,21.9095,21.8785,21.8785,1072100.0
2010-08-24 09:55:00,28.23,28.25,28.19,28.23,220800.0,21.8785,21.894,21.8475,21.8785,220800.0
2010-08-24 10:00:00,28.22,28.22,28.09,28.22,520300.0,21.8707,21.8707,21.77,21.8707,520300.0
2010-08-24 10:05:00,28.22,28.22,28.17,28.21,375800.0,21.8707,21.8707,21.832,21.863,375800.0
2010-08-24 10:10:00,28.21,28.25,28.18,28.22,207600.0,21.863,21.894,21.8397,21.8707,207600.0
2010-08-24 10:15:00,28.23,28.27,28.22,28.24,194100.0,21.8785,21.9095,21.8707,21.8862,194100.0
2010-08-24 10:20:00,28.24,28.31,28.24,28.27,453400.0,21.8862,21.9405,21.8862,21.9095,453400.0
2010-08-24 10:25:00,28.27,28.28,28.24,28.26,83700.0,21.9095,21.9172,21.8862,21.9017,83700.0
2010-08-24 10:30:00,28.26,28.26,28.19,28.2,103100.0,21.9017,21.9017,21.8475,21.8552,103100.0
2010-08-24 10:35:00,28.19,28.23,28.18,28.23,66900.0,21.8475,21.8785,21.8397,21.8785,66900.0
2010-08-24 10:40:00,28.24,28.29,28.23,28.26,111100.0,21.8862,21.925,21.8785,21.9017,111100.0
2010-08-24 10:45:00,28.26,28.27,28.23,28.26,87400.0,21.9017,21.9095,21.8785,21.9017,87400.0
2010-08-24 10:50:00,28.26,28.27,28.21,28.21,84900.0,21.9017,21.9095,21.863,21.863,84900.0
2010-08-24 10:55:00,28.22,28.26,28.22,28.26,55700.0,21.8707,21.9017,21.8707,21.9017,55700.0
2010-08-24 11:00:00,28.25,28.32,28.25,28.3,232600.0,21.894,21.9482,21.894,21.9327,232600.0
2010-08-24 11:05:00,28.29,28.31,28.25,28.25,149400.0,21.925,21.9405,21.894,21.894,149400.0
2010-08-24 11:10:00,28.25,28.27,28.23,28.24,184200.0,21.894,21.9095,21.8785,21.8862,184200.0
2010-08-24 11:15:00,28.24,28.24,28.21,28.24,90700.0,21.8862,21.8862,21.863,21.8862,90700.0
2010-08-24 11:20:00,28.24,28.25,28.23,28.25,84300.0,21.8862,21.894,21.8785,21.894,84300.0
2010-08-24 11:25:00,28.25,28.26,28.23,28.26,142700.0,21.894,21.9017,21.8785,21.9017,142700.0
2010-08-24 11:30:00,28.27,28.27,28.25,28.26,48300.0,21.9095,21.9095,21.894,21.9017,48300.0
2010-08-24 11:35:00,28.25,28.3,28.25,28.28,299300.0,21.894,21.9327,21.894,21.9172,299300.0
2010-08-24 11:40:00,28.28,28.32,28.28,28.29,63400.0,21.9172,21.9482,21.9172,21.925,63400.0
2010-08-24 11:45:00,28.28,28.29,28.24,28.25,69700.0,21.9172,21.925,21.8862,21.894,69700.0
2010-08-24 11:50:00,28.25,28.25,28.23,28.25,17500.0,21.894,21.894,21.8785,21.894,17500.0
2010-08-24 11:55:00,28.24,28.27,28.24,28.25,71100.0,21.8862,21.9095,21.8862,21.894,71100.0
2010-08-24 12:00:00,28.24,28.27,28.23,28.27,14400.0,21.8862,21.9095,21.8785,21.9095,14400.0
2010-08-24 12:05:00,28.28,28.3,28.27,28.29,26800.0,21.9172,21.9327,21.9095,21.925,26800.0
2010-08-24 12:10:00,28.3,28.32,28.27,28.29,190100.0,21.9327,21.9482,21.9095,21.925,190100.0
2010-08-24 12:15:00,28.29,28.29,28.27,28.27,52000.0,21.925,21.925,21.9095,21.9095,52000.0
2010-08-24 12:20:00,28.26,28.27,28.22,28.23,51700.0,21.9017,21.9095,21.8707,21.8785,51700.0
2010-08-24 12:25:00,28.22,28.24,28.2,28.2,37600.0,21.8707,21.8862,21.8552,21.8552,37600.0
2010-08-24 12:30:00,28.21,28.24,28.21,28.22,28000.0,21.863,21.8862,21.863,21.8707,28000.0
2010-08-24 12:35:00,28.22,28.25,28.22,28.24,111300.0,21.8707,21.894,21.8707,21.8862,111300.0
2010-08-24 12:40:00,28.24,28.26,28.24,28.25,49200.0,21.8862,21.9017,21.8862,21.894,49200.0
2010-08-24 12:45:00,28.25,28.25,28.23,28.23,37600.0,21.894,21.894,21.8785,21.8785,37600.0
2010-08-24 12:50:00,28.23,28.24,28.22,28.22,161400.0,21.8785,21.8862,21.8707,21.8707,161400.0
2010-08-24 12:55:00,28.22,28.25,28.22,28.23,77800.0,21.8707,21.894,21.8707,21.8785,77800.0
2010-08-24 13:00:00,28.22,28.23,28.2,28.22,7500.0,21.8707,21.8785,21.8552,21.8707,7500.0
2010-08-24 13:05:00,28.21,28.22,28.21,28.22,10700.0,21.863,21.8707,21.863,21.8707,10700.0
2010-08-24 13:10:00,28.22,28.25,28.22,28.24,25200.0,21.8707,21.894,21.8707,21.8862,25200.0
2010-08-24 13:15:00,28.24,28.25,28.24,28.25,9000.0,21.8862,21.894,21.8862,21.894,9000.0
2010-08-24 13:20:00,28.24,28.24,28.22,28.24,16500.0,21.8862,21.8862,21.8707,21.8862,16500.0
2010-08-24 13:25:00,28.24,28.29,28.24,28.29,123700.0,21.8862,21.925,21.8862,21.925,123700.0
2010-08-24 13:30:00,28.3,28.3,28.27,28.28,10600.0,21.9327,21.9327,21.9095,21.9172,10600.0
2010-08-24 13:35:00,28.29,28.29,28.27,28.29,13900.0,21.925,21.925,21.9095,21.925,13900.0
2010-08-24 13:40:00,28.29,28.3,28.21,28.21,34300.0,21.925,21.9327,21.863,21.863,34300.0
2010-08-24 13:45:00,28.2,28.22,28.2,28.21,48000.0,21.8552,21.8707,21.8552,21.863,48000.0
2010-08-24 13:50:00,28.22,28.22,28.17,28.17,23200.0,21.8707,21.8707,21.832,21.832,23200.0
2010-08-24 13:55:00,28.17,28.2,28.17,28.19,16600.0,21.832,21.8552,21.832,21.8475,16600.0
2010-08-24 14:00:00,28.19,28.21,28.18,28.2,45900.0,21.8475,21.863,21.8397,21.8552,45900.0
2010-08-24 14:05:00,28.19,28.21,28.19,28.19,17500.0,21.8475,21.863,21.8475,21.8475,17500.0
2010-08-24 14:10:00,28.19,28.21,28.18,28.2,94300.0,21.8475,21.863,21.8397,21.8552,94300.0
2010-08-24 14:15:00,28.21,28.25,28.2,28.24,118200.0,21.863,21.894,21.8552,21.8862,118200.0
2010-08-24 14:20:00,28.24,28.26,28.23,28.26,40000.0,21.8862,21.9017,21.8785,21.9017,40000.0
2010-08-24 14:25:00,28.26,28.26,28.2,28.22,48200.0,21.9017,21.9017,21.8552,21.8707,48200.0
2010-08-24 14:30:00,28.21,28.22,28.19,28.22,31400.0,21.863,21.8707,21.8475,21.8707,31400.0
2010-08-24 14:35:00,28.22,28.28,28.21,28.28,75800.0,21.8707,21.9172,21.863,21.9172,75800.0
2010-08-24 14:40:00,28.28,28.29,28.24,28.26,44600.0,21.9172,21.925,21.8862,21.9017,44600.0
2010-08-24 14:45:00,28.25,28.27,28.23,28.25,40300.0,21.894,21.9095,21.8785,21.894,40300.0
2010-08-24 14:50:00,28.26,28.27,28.23,28.26,33200.0,21.9017,21.9095,21.8785,21.9017,33200.0
2010-08-24 14:55:00,28.26,28.28,28.24,28.27,94700.0,21.9017,21.9172,21.8862,21.9095,94700.0
2010-08-24 15:00:00,28.28,28.31,28.26,28.3,70200.0,21.9172,21.9405,21.9017,21.9327,70200.0
2010-08-24 15:05:00,28.3,28.34,28.29,28.33,154500.0,21.9327,21.9637,21.925,21.956,154500.0
2010-08-24 15:10:00,28.33,28.33,28.29,28.29,99800.0,21.956,21.956,21.925,21.925,99800.0
2010-08-24 15:15:00,28.3,28.31,28.27,28.3,52500.0,21.9327,21.9405,21.9095,21.9327,52500.0
2010-08-24 15:20:00,28.3,28.33,28.28,28.33,73800.0,21.9327,21.956,21.9172,21.956,73800.0
2010-08-24 15:25:00,28.33,28.38,28.33,28.33,198100.0,21.956,21.9947,21.956,21.956,198100.0
2010-08-24 15:30:00,28.33,28.34,28.31,28.31,68100.0,21.956,21.9637,21.9405,21.9405,68100.0
2010-08-24 15:35:00,28.31,28.32,28.22,28.25,268400.0,21.9405,21.9482,21.8707,21.894,268400.0
2010-08-24 15:40:00,28.25,28.25,28.22,28.24,142300.0,21.894,21.894,21.8707,21.8862,142300.0
2010-08-24 15:45:00,28.23,28.25,28.19,28.24,338400.0,21.8785,21.894,21.8475,21.8862,338400.0
2010-08-24 15:50:00,28.23,28.24,28.17,28.17,281300.0,21.8785,21.8862,21.832,21.832,281300.0
2010-08-24 15:55:00,28.17,28.2,28.17,28.2,1082400.0,21.832,21.8552,21.832,21.8552,1082400.0
2010-08-25 09:30:00,28.1,28.21,28.06,28.2,179400.0,21.7777,21.863,21.7467,21.8552,179400.0
2010-08-25 09:35:00,28.2,28.23,28.14,28.21,277900.0,21.8552,21.8785,21.8087,21.863,277900.0
2010-08-25 09:40:00,28.21,28.24,28.17,28.19,364900.0,21.863,21.8862,21.832,21.8475,364900.0
2010-08-25 09:45:00,28.19,28.19,28.13,28.13,305200.0,21.8475,21.8475,21.801,21.801,305200.0
2010-08-25 09:50:00,28.14,28.16,28.09,28.12,218700.0,21.8087,21.8242,21.77,21.7932,218700.0
2010-08-25 09:55:00,28.12,28.12,28.05,28.11,271100.0,21.7932,21.7932,21.739,21.7855,271100.0
2010-08-25 10:00:00,28.12,28.18,28.02,28.17,535100.0,21.7932,21.8397,21.7157,21.832,535100.0
2010-08-25 10:05:00,28.16,28.27,28.16,28.26,416100.0,21.8242,21.9095,21.8242,21.9017,416100.0
2010-08-25 10:10:00,28.25,28.25,28.18,28.21,142500.0,21.894,21.894,21.8397,21.863,142500.0
2010-08-25 10:15:00,28.22,28.25,28.19,28.2,140500.0,21.8707,21.894,21.8475,21.8552,140500.0
2010-08-25 10:20:00,28.2,28.25,28.19,28.23,163500.0,21.8552,21.894,21.8475,21.8785,163500.0
2010-08-25 10:25:00,28.23,28.26,28.23,28.24,118000.0,21.8785,21.9017,21.8785,21.8862,118000.0
2010-08-25 10:30:00,28.24,28.26,28.19,28.2,125600.0,21.8862,21.9017,21.8475,21.8552,125600.0
2010-08-25 10:35:00,28.2,28.22,28.17,28.19,195700.0,21.8552,21.8707,21.832,21.8475,195700.0
2010-08-25 10:40:00,28.2,28.23,28.19,28.23,217100.0,21.8552,21.8785,21.8475,21.8785,217100.0
2010-08-25 10:45:00,28.23,28.26,28.22,28.26,97200.0,21.8785,21.9017,21.8707,21.9017,97200.0
2010-08-25 10:50:00,28.26,28.27,28.22,28.22,103300.0,21.9017,21.9095,21.8707,21.8707,103300.0
2010-08-25 10:55:00,28.22,28.31,28.22,28.28,92600.0,21.8707,21.9405,21.8707,21.9172,92600.0
2010-08-25 11:00:00,28.27,28.31,28.26,28.28,206400.0,21.9095,21.9405,21.9017,21.9172,206400.0
2010-08-25 11:05:00,28.27,28.29,28.25,28.25,114700.0,21.9095,21.925,21.894,21.894,114700.0
2010-08-25 11:10:00,28.26,28.28,28.2,28.28,358900.0,21.9017,21.9172,21.8552,21.9172,358900.0
2010-08-25 11:15:00,28.28,28.33,28.27,28.33,82500.0,21.9172,21.956,21.9095,21.956,82500.0
2010-08-25 11:20:00,28.32,28.36,28.31,28.34,151200.0,21.9482,21.9792,21.9405,21.9637,151200.0
2010-08-25 11:25:00,28.34,28.35,28.31,28.34,115100.0,21.9637,21.9715,21.9405,21.9637,115100.0
2010-08-25 11:30:00,28.33,28.33,28.3,28.3,53900.0,21.956,21.956,21.9327,21.9327,53900.0
2010-08-25 11:35:00,28.3,28.32,28.3,28.3,52600.0,21.9327,21.9482,21.9327,21.9327,52600.0
2010-08-25 11:40:00,28.3,28.32,28.29,28.31,44800.0,21.9327,21.9482,21.925,21.9405,44800.0
2010-08-25 11:45:00,28.31,28.32,28.3,28.3,28200.0,21.9405,21.9482,21.9327,21.9327,28200.0
2010-08-25 11:50:00,28.3,28.32,28.3,28.32,78300.0,21.9327,21.9482,21.9327,21.9482,78300.0
2010-08-25 11:55:00,28.33,28.35,28.33,28.33,122700.0,21.956,21.9715,21.956,21.956,122700.0
2010-08-25 12:00:00,28.33,28.36,28.33,28.35,27700.0,21.956,21.9792,21.956,21.9715,27700.0
2010-08-25 12:05:00,28.34,28.36,28.32,28.33,43200.0,21.9637,21.9792,21.9482,21.956,43200.0
2010-08-25 12:10:00,28.33,28.35,28.33,28.34,38300.0,21.956,21.9715,21.956,21.9637,38300.0
2010-08-25 12:15:00,28.34,28.34,28.32,28.33,55200.0,21.9637,21.9637,21.9482,21.956,55200.0
2010-08-25 12:20:00,28.34,28.35,28.32,28.33,29800.0,21.9637,21.9715,21.9482,21.956,29800.0
2010-08-25 12:25:00,28.33,28.35,28.33,28.34,7500.0,21.956,21.9715,21.956,21.9637,7500.0
2010-08-25 12:30:00,28.34,28.37,28.3,28.31,68700.0,21.9637,21.987,21.9327,21.9405,68700.0
2010-08-25 12:35:00,28.31,28.31,28.29,28.29,11300.0,21.9405,21.9405,21.925,21.925,11300.0
2010-08-25 12:40:00,28.29,28.3,28.28,28.29,29400.0,21.925,21.9327,21.9172,21.925,29400.0
2010-08-25 12:45:00,28.29,28.3,28.28,28.29,3900.0,21.925,21.9327,21.9172,21.925,3900.0
2010-08-25 12:50:00,28.3,28.32,28.29,28.29,5100.0,21.9327,21.9482,21.925,21.925,5100.0
2010-08-25 12:55:00,28.29,28.3,28.28,28.29,22900.0,21.925,21.9327,21.9172,21.925,22900.0
2010-08-25 13:00:00,28.29,28.31,28.28,28.31,28200.0,21.925,21.9405,21.9172,21.9405,28200.0
2010-08-25 13:05:00,28.32,28.32,28.29,28.31,13300.0,21.9482,21.9482,21.925,21.9405,13300.0
2010-08-25 13:10:00,28.32,28.33,28.31,28.33,33100.0,21.9482,21.956,21.9405,21.956,33100.0
2010-08-25 13:15:00,28.33,28.33,28.3,28.33,25400.0,21.956,21.956,21.9327,21.956,25400.0
2010-08-25 13:20:00,28.33,28.33,28.31,28.33,38400.0,21.956,21.956,21.9405,21.956,38400.0
2010-08-25 13:25:00,28.33,28.34,28.31,28.32,19200.0,21.956,21.9637,21.9405,21.9482,19200.0
2010-08-25 13:30:00,28.32,28.32,28.31,28.32,27400.0,21.9482,21.9482,21.9405,21.9482,27400.0
2010-08-25 13:35:00,28.31,28.35,28.31,28.35,67200.0,21.9405,21.9715,21.9405,21.9715,67200.0
2010-08-25 13:40:00,28.34,28.37,28.33,28.37,34300.0,21.9637,21.987,21.956,21.987,34300.0
2010-08-25 13:45:00,28.37,28.39,28.37,28.39,129800.0,21.987,22.0025,21.987,22.0025,129800.0
2010-08-25 13:50:00,28.38,28.4,28.36,28.38,35000.0,21.9947,22.0102,21.9792,21.9947,35000.0
2010-08-25 13:55:00,28.38,28.4,28.38,28.39,11600.0,21.9947,22.0102,21.9947,22.0025,11600.0
2010-08-25 14:00:00,28.39,28.42,28.38,28.42,54700.0,22.0025,22.0257,21.9947,22.0257,54700.0
2010-08-25 14:05:00,28.42,28.44,28.42,28.44,72000.0,22.0257,22.0412,22.0257,22.0412,72000.0
2010-08-25 14:10:00,28.43,28.45,28.41,28.45,98500.0,22.0335,22.049,22.018,22.049,98500.0
2010-08-25 14:15:00,28.45,28.45,28.42,28.43,16200.0,22.049,22.049,22.0257,22.0335,16200.0
2010-08-25 14:20:00,28.43,28.43,28.41,28.41,9900.0,22.0335,22.0335,22.018,22.018,9900.0
2010-08-25 14:25:00,28.42,28.43,28.4,28.42,47900.0,22.0257,22.0335,22.0102,22.0257,47900.0
2010-08-25 14:30:00,28.42,28.47,28.4,28.46,64000.0,22.0257,22.0645,22.0102,22.0567,64000.0
2010-08-25 14:35:00,28.47,28.51,28.45,28.48,146100.0,22.0645,22.0955,22.049,22.0722,146100.0
2010-08-25 14:40:00,28.48,28.51,28.48,28.48,208100.0,22.0722,22.0955,22.0722,22.0722,208100.0
2010-08-25 14:45:00,28.48,28.52,28.47,28.49,109900.0,22.0722,22.1032,22.0645,22.08,109900.0
2010-08-25 14:50:00,28.49,28.5,28.48,28.5,194100.0,22.08,22.0877,22.0722,22.0877,194100.0
2010-08-25 14:55:00,28.49,28.52,28.48,28.52,44800.0,22.08,22.1032,22.0722,22.1032,44800.0
2010-08-25 15:00:00,28.52,28.54,28.48,28.48,85200.0,22.1032,22.1187,22.0722,22.0722,85200.0
2010-08-25 15:05:00,28.48,28.49,28.47,28.47,66800.0,22.0722,22.08,22.0645,22.0645,66800.0
2010-08-25 15:10:00,28.47,28.5,28.47,28.48,88800.0,22.0645,22.0877,22.0645,22.0722,88800.0
2010-08-25 15:15:00,28.48,28.5,28.44,28.46,138300.0,22.0722,22.0877,22.0412,22.0567,138300.0
2010-08-25 15:20:00,28.45,28.47,28.43,28.44,78600.0,22.049,22.0645,22.0335,22.0412,78600.0
2010-08-25 15:25:00,28.45,28.48,28.44,28.45,51600.0,22.049,22.0722,22.0412,22.049,51600.0
2010-08-25 15:30:00,28.44,28.52,28.44,28.52,132800.0,22.0412,22.1032,22.0412,22.1032,132800.0
2010-08-25 15:35:00,28.53,28.54,28.51,28.52,178800.0,22.111,22.1187,22.0955,22.1032,178800.0
2010-08-25 15:40:00,28.52,28.56,28.51,28.55,118300.0,22.1032,22.1342,22.0955,22.1265,118300.0
2010-08-25 15:45:00,28.56,28.58,28.54,28.55,196000.0,22.1342,22.1497,22.1187,22.1265,196000.0
2010-08-25 15:50:00,28.55,28.55,28.47,28.48,193500.0,22.1265,22.1265,22.0645,22.0722,193500.0
2010-08-25 15:55:00,28.49,28.49,28.46,28.46,798600.0,22.08,22.08,22.0567,22.0567,798600.0
2010-08-26 09:30:00,28.61,28.61,28.5,28.5,89100.0,22.173,22.173,22.0877,22.0877,89100.0
2010-08-26 09:35:00,28.5,28.54,28.49,28.54,41500.0,22.0877,22.1187,22.08,22.1187,41500.0
2010-08-26 09:40:00,28.53,28.53,28.48,28.52,90600.0,22.111,22.111,22.0722,22.1032,90600.0
2010-08-26 09:45:00,28.51,28.51,28.45,28.45,123500.0,22.0955,22.0955,22.049,22.049,123500.0
2010-08-26 09:50:00,28.45,28.45,28.41,28.41,74700.0,22.049,22.049,22.018,22.018,74700.0
2010-08-26 09:55:00,28.4,28.47,28.4,28.46,39200.0,22.0102,22.0645,22.0102,22.0567,39200.0
2010-08-26 10:00:00,28.46,28.46,28.42,28.43,273800.0,22.0567,22.0567,22.0257,22.0335,273800.0
2010-08-26 10:05:00,28.42,28.44,28.41,28.44,38100.0,22.0257,22.0412,22.018,22.0412,38100.0
2010-08-26 10:10:00,28.44,28.45,28.43,28.44,10800.0,22.0412,22.049,22.0335,22.0412,10800.0
2010-08-26 10:15:00,28.44,28.45,28.4,28.4,24400.0,22.0412,22.049,22.0102,22.0102,24400.0
2010-08-26 10:20:00,28.41,28.42,28.37,28.38,63900.0,22.018,22.0257,21.987,21.9947,63900.0
2010-08-26 10:25:00,28.38,28.39,28.36,28.38,46000.0,21.9947,22.0025,21.9792,21.9947,46000.0
2010-08-26 10:30:00,28.38,28.42,28.38,28.39,77100.0,21.9947,22.0257,21.9947,22.0025,77100.0
2010-08-26 10:35:00,28.39,28.44,28.39,28.42,79100.0,22.0025,22.0412,22.0025,22.0257,79100.0
2010-08-26 10:40:00,28.42,28.42,28.39,28.4,250900.0,22.0257,22.0257,22.0025,22.0102,250900.0
2010-08-26 10:45:00,28.39,28.4,28.37,28.39,222100.0,22.0025,22.0102,21.987,22.0025,222100.0
2010-08-26 10:50:00,28.39,28.39,28.34,28.35,34700.0,22.0025,22.0025,21.9637,21.9715,34700.0
2010-08-26 10:55:00,28.34,28.36,28.33,28.35,58300.0,21.9637,21.9792,21.956,21.9715,58300.0
2010-08-26 11:00:00,28.35,28.36,28.32,28.34,54400.0,21.9715,21.9792,21.9482,21.9637,54400.0
2010-08-26 11:05:00,28.33,28.33,28.25,28.25,314800.0,21.956,21.956,21.894,21.894,314800.0
2010-08-26 11:10:00,28.25,28.28,28.22,28.28,178800.0,21.894,21.9172,21.8707,21.9172,178800.0
2010-08-26 11:15:00,28.27,28.33,28.26,28.31,116400.0,21.9095,21.956,21.9017,21.9405,116400.0
2010-08-26 11:20:00,28.31,28.32,28.28,28.28,56000.0,21.9405,21.9482,21.9172,21.9172,56000.0
2010-08-26 11:25:00,28.27,28.29,28.26,28.29,54800.0,21.9095,21.925,21.9017,21.925,54800.0
2010-08-26 11:30:00,28.29,28.31,28.29,28.31,21800.0,21.925,21.9405,21.925,21.9405,21800.0
2010-08-26 11:35:00,28.32,28.33,28.3,28.3,220200.0,21.9482,21.956,21.9327,21.9327,220200.0
2010-08-26 11:40:00,28.3,28.31,28.27,28.3,35500.0,21.9327,21.9405,21.9095,21.9327,35500.0
2010-08-26 11:45:00,28.29,28.32,28.29,28.32,44900.0,21.925,21.9482,21.925,21.9482,44900.0
2010-08-26 11:50:00,28.31,28.31,28.26,28.26,78600.0,21.9405,21.9405,21.9017,21.9017,78600.0
2010-08-26 11:55:00,28.26,28.35,28.26,28.35,96600.0,21.9017,21.9715,21.9017,21.9715,96600.0
2010-08-26 12:00:00,28.35,28.36,28.33,28.34,73800.0,21.9715,21.9792,21.956,21.9637,73800.0
2010-08-26 12:05:00,28.34,28.35,28.34,28.34,20600.0,21.9637,21.9715,21.9637,21.9637,20600.0
2010-08-26 12:10:00,28.33,28.34,28.33,28.33,3700.0,21.956,21.9637,21.956,21.956,3700.0
2010-08-26 12:15:00,28.32,28.32,28.3,28.3,26100.0,21.9482,21.9482,21.9327,21.9327,26100.0
2010-08-26 12:20:00,28.31,28.34,28.31,28.34,24100.0,21.9405,21.9637,21.9405,21.9637,24100.0
2010-08-26 12:25:00,28.33,28.33,28.32,28.32,10500.0,21.956,21.956,21.9482,21.9482,10500.0
2010-08-26 12:30:00,28.32,28.33,28.32,28.32,2500.0,21.9482,21.956,21.9482,21.9482,2500.0
2010-08-26 12:35:00,28.32,28.34,28.32,28.32,10200.0,21.9482,21.9637,21.9482,21.9482,10200.0
2010-08-26 12:40:00,28.31,28.32,28.29,28.31,45300.0,21.9405,21.9482,21.925,21.9405,45300.0
2010-08-26 12:45:00,28.3,28.32,28.29,28.31,80300.0,21.9327,21.9482,21.925,21.9405,80300.0
2010-08-26 12:50:00,28.31,28.32,28.26,28.27,66000.0,21.9405,21.9482,21.9017,21.9095,66000.0
2010-08-26 12:55:00,28.27,28.33,28.25,28.33,63100.0,21.9095,21.956,21.894,21.956,63100.0
2010-08-26 13:00:00,28.33,28.33,28.32,28.32,20300.0,21.956,21.956,21.9482,21.9482,20300.0
2010-08-26 13:05:00,28.33,28.33,28.3,28.31,16800.0,21.956,21.956,21.9327,21.9405,16800.0
2010-08-26 13:10:00,28.31,28.31,28.29,28.29,10100.0,21.9405,21.9405,21.925,21.925,10100.0
2010-08-26 13:15:00,28.29,28.31,28.28,28.31,9100.0,21.925,21.9405,21.9172,21.9405,9100.0
2010-08-26 13:20:00,28.31,28.33,28.31,28.33,21600.0,21.9405,21.956,21.9405,21.956,21600.0
2010-08-26 13:25:00,28.33,28.34,28.32,28.34,21800.0,21.956,21.9637,21.9482,21.9637,21800.0
2010-08-26 13:30:00,28.33,28.36,28.33,28.35,27200.0,21.956,21.9792,21.956,21.9715,27200.0
2010-08-26 13:35:00,28.35,28.35,28.33,28.33,5800.0,21.9715,21.9715,21.956,21.956,5800.0
2010-08-26 13:40:00,28.34,28.35,28.33,28.33,33200.0,21.9637,21.9715,21.956,21.956,33200.0
2010-08-26 13:45:00,28.33,28.34,28.32,28.32,12100.0,21.956,21.9637,21.9482,21.9482,12100.0
2010-08-26 13:50:00,28.32,28.33,28.32,28.33,14600.0,21.9482,21.956,21.9482,21.956,14600.0
2010-08-26 13:55:00,28.32,28.32,28.3,28.3,65000.0,21.9482,21.9482,21.9327,21.9327,65000.0
2010-08-26 14:00:00,28.29,28.32,28.29,28.31,12700.0,21.925,21.9482,21.925,21.9405,12700.0
2010-08-26 14:05:00,28.3,28.31,28.27,28.27,77700.0,21.9327,21.9405,21.9095,21.9095,77700.0
2010-08-26 14:10:00,28.27,28.27,28.22,28.26,368100.0,21.9095,21.9095,21.8707,21.9017,368100.0
2010-08-26 14:15:00,28.26,28.26,28.23,28.25,136700.0,21.9017,21.9017,21.8785,21.894,136700.0
2010-08-26 14:20:00,28.26,28.26,28.24,28.25,31100.0,21.9017,21.9017,21.8862,21.894,31100.0
2010-08-26 14:25:00,28.24,28.25,28.23,28.24,15400.0,21.8862,21.894,21.8785,21.8862,15400.0
2010-08-26 14:30:00,28.23,28.23,28.21,28.23,56700.0,21.8785,21.8785,21.863,21.8785,56700.0
2010-08-26 14:35:00,28.23,28.26,28.23,28.26,65200.0,21.8785,21.9017,21.8785,21.9017,65200.0
2010-08-26 14:40:00,28.26,28.27,28.23,28.25,304000.0,21.9017,21.9095,21.8785,21.894,304000.0
2010-08-26 14:45:00,28.24,28.25,28.21,28.23,86300.0,21.8862,21.894,21.863,21.8785,86300.0
2010-08-26 14:50:00,28.23,28.24,28.21,28.21,8000.0,21.8785,21.8862,21.863,21.863,8000.0
2010-08-26 14:55:00,28.21,28.21,28.17,28.19,115600.0,21.863,21.863,21.832,21.8475,115600.0
2010-08-26 15:00:00,28.19,28.22,28.19,28.2,50800.0,21.8475,21.8707,21.8475,21.8552,50800.0
2010-08-26 15:05:00,28.2,28.24,28.19,28.23,97900.0,21.8552,21.8862,21.8475,21.8785,97900.0
2010-08-26 15:10:00,28.24,28.24,28.22,28.24,28500.0,21.8862,21.8862,21.8707,21.8862,28500.0
2010-08-26 15:15:00,28.24,28.28,28.23,28.28,34300.0,21.8862,21.9172,21.8785,21.9172,34300.0
2010-08-26 15:20:00,28.28,28.33,28.28,28.29,180000.0,21.9172,21.956,21.9172,21.925,180000.0
2010-08-26 15:25:00,28.28,28.29,28.27,28.29,33400.0,21.9172,21.925,21.9095,21.925,33400.0
2010-08-26 15:30:00,28.28,28.3,28.27,28.3,38500.0,21.9172,21.9327,21.9095,21.9327,38500.0
2010-08-26 15:35:00,28.3,28.33,28.29,28.33,97300.0,21.9327,21.956,21.925,21.956,97300.0
2010-08-26 15:40:00,28.32,28.36,28.32,28.36,107500.0,21.9482,21.9792,21.9482,21.9792,107500.0
2010-08-26 15:45:00,28.36,28.36,28.32,28.35,179300.0,21.9792,21.9792,21.9482,21.9715,179300.0
2010-08-26 15:50:00,28.35,28.35,28.3,28.3,302300.0,21.9715,21.9715,21.9327,21.9327,302300.0
2010-08-26 15:55:00,28.31,28.32,28.23,28.27,399700.0,21.9405,21.9482,21.8785,21.9095,399700.0
2010-08-27 09:30:00,28.36,28.42,28.32,28.32,69400.0,21.9792,22.0257,21.9482,21.9482,69400.0
2010-08-27 09:35:00,28.31,28.32,28.29,28.29,37300.0,21.9405,21.9482,21.925,21.925,37300.0
2010-08-27 09:40:00,28.29,28.29,28.24,28.24,62400.0,21.925,21.925,21.8862,21.8862,62400.0
2010-08-27 09:45:00,28.23,28.24,28.21,28.21,48500.0,21.8785,21.8862,21.863,21.863,48500.0
2010-08-27 09:50:00,28.22,28.26,28.21,28.26,38900.0,21.8707,21.9017,21.863,21.9017,38900.0
2010-08-27 09:55:00,28.26,28.29,28.15,28.17,201100.0,21.9017,21.925,21.8165,21.832,201100.0
2010-08-27 10:00:00,28.17,28.24,28.03,28.11,333000.0,21.832,21.8862,21.7235,21.7855,333000.0
2010-08-27 10:05:00,28.1,28.12,28.0,28.09,406400.0,21.7777,21.7932,21.7002,21.77,406400.0
2010-08-27 10:10:00,28.09,28.26,28.08,28.23,441800.0,21.77,21.9017,21.7622,21.8785,441800.0
2010-08-27 10:15:00,28.24,28.27,28.22,28.25,168500.0,21.8862,21.9095,21.8707,21.894,168500.0
2010-08-27 10:20:00,28.24,28.28,28.21,28.27,193200.0,21.8862,21.9172,21.863,21.9095,193200.0
2010-08-27 10:25:00,28.27,28.34,28.27,28.3,165300.0,21.9095,21.9637,21.9095,21.9327,165300.0
2010-08-27 10:30:00,28.3,28.37,28.29,28.3,141200.0,21.9327,21.987,21.925,21.9327,141200.0
2010-08-27 10:35:00,28.29,28.36,28.27,28.34,73400.0,21.925,21.9792,21.9095,21.9637,73400.0
2010-08-27 10:40:00,28.34,28.35,28.31,28.33,105700.0,21.9637,21.9715,21.9405,21.956,105700.0
2010-08-27 10:45:00,28.32,28.33,28.28,28.28,43300.0,21.9482,21.956,21.9172,21.9172,43300.0
2010-08-27 10:50:00,28.28,28.3,28.27,28.28,7300.0,21.9172,21.9327,21.9095,21.9172,7300.0
2010-08-27 10:55:00,28.27,28.29,28.23,28.29,63000.0,21.9095,21.925,21.8785,21.925,63000.0
2010-08-27 11:00:00,28.28,28.3,28.28,28.29,17500.0,21.9172,21.9327,21.9172,21.925,17500.0
2010-08-27 11:05:00,28.3,28.41,28.3,28.39,79200.0,21.9327,22.018,21.9327,22.0025,79200.0
2010-08-27 11:10:00,28.39,28.43,28.37,28.41,54900.0,22.0025,22.0335,21.987,22.018,54900.0
2010-08-27 11:15:00,28.42,28.51,28.42,28.46,506200.0,22.0257,22.0955,22.0257,22.0567,506200.0
2010-08-27 11:20:00,28.46,28.48,28.45,28.47,42800.0,22.0567,22.0722,22.049,22.0645,42800.0
2010-08-27 11:25:00,28.47,28.51,28.44,28.49,70700.0,22.0645,22.0955,22.0412,22.08,70700.0
2010-08-27 11:30:00,28.5,28.52,28.48,28.49,51800.0,22.0877,22.1032,22.0722,22.08,51800.0
2010-08-27 11:35:00,28.48,28.48,28.45,28.45,18300.0,22.0722,22.0722,22.049,22.049,18300.0
2010-08-27 11:40:00,28.44,28.46,28.43,28.45,32400.0,22.0412,22.0567,22.0335,22.049,32400.0
2010-08-27 11:45:00,28.46,28.51,28.46,28.51,77500.0,22.0567,22.0955,22.0567,22.0955,77500.0
2010-08-27 11:50:00,28.51,28.51,28.48,28.48,17900.0,22.0955,22.0955,22.0722,22.0722,17900.0
2010-08-27 11:55:00,28.48,28.5,28.48,28.5,45500.0,22.0722,22.0877,22.0722,22.0877,45500.0
2010-08-27 12:00:00,28.49,28.51,28.48,28.49,18300.0,22.08,22.0955,22.0722,22.08,18300.0
2010-08-27 12:05:00,28.5,28.52,28.49,28.52,13200.0,22.0877,22.1032,22.08,22.1032,13200.0
2010-08-27 12:10:00,28.51,28.52,28.51,28.52,10500.0,22.0955,22.1032,22.0955,22.1032,10500.0
2010-08-27 12:15:00,28.51,28.54,28.51,28.54,19800.0,22.0955,22.1187,22.0955,22.1187,19800.0
2010-08-27 12:20:00,28.54,28.55,28.52,28.54,35700.0,22.1187,22.1265,22.1032,22.1187,35700.0
2010-08-27 12:25:00,28.54,28.54,28.52,28.52,25000.0,22.1187,22.1187,22.1032,22.1032,25000.0
2010-08-27 12:30:00,28.53,28.55,28.51,28.53,55400.0,22.111,22.1265,22.0955,22.111,55400.0
2010-08-27 12:35:00,28.53,28.54,28.5,28.51,22600.0,22.111,22.1187,22.0877,22.0955,22600.0
2010-08-27 12:40:00,28.51,28.51,28.49,28.5,36600.0,22.0955,22.0955,22.08,22.0877,36600.0
2010-08-27 12:45:00,28.5,28.51,28.48,28.5,21600.0,22.0877,22.0955,22.0722,22.0877,21600.0
2010-08-27 12:50:00,28.49,28.5,28.47,28.49,56300.0,22.08,22.0877,22.0645,22.08,56300.0
2010-08-27 12:55:00,28.48,28.48,28.43,28.44,50400.0,22.0722,22.0722,22.0335,22.0412,50400.0
2010-08-27 13:00:00,28.44,28.47,28.44,28.47,37800.0,22.0412,22.0645,22.0412,22.0645,37800.0
2010-08-27 13:05:00,28.46,28.48,28.46,28.48,15800.0,22.0567,22.0722,22.0567,22.0722,15800.0
2010-08-27 13:10:00,28.48,28.49,28.45,28.45,42700.0,22.0722,22.08,22.049,22.049,42700.0
2010-08-27 13:15:00,28.44,28.47,28.44,28.46,91900.0,22.0412,22.0645,22.0412,22.0567,91900.0
2010-08-27 13:20:00,28.46,28.5,28.46,28.48,76500.0,22.0567,22.0877,22.0567,22.0722,76500.0
2010-08-27 13:25:00,28.48,28.51,28.47,28.51,38700.0,22.0722,22.0955,22.0645,22.0955,38700.0
2010-08-27 13:30:00,28.52,28.54,28.5,28.51,65700.0,22.1032,22.1187,22.0877,22.0955,65700.0
2010-08-27 13:35:00,28.52,28.55,28.49,28.5,55300.0,22.1032,22.1265,22.08,22.0877,55300.0
2010-08-27 13:40:00,28.51,28.52,28.48,28.49,11400.0,22.0955,22.1032,22.0722,22.08,11400.0
2010-08-27 13:45:00,28.48,28.49,28.45,28.46,39300.0,22.0722,22.08,22.049,22.0567,39300.0
2010-08-27 13:50:00,28.46,28.5,28.46,28.49,14200.0,22.0567,22.0877,22.0567,22.08,14200.0
2010-08-27 13:55:00,28.49,28.52,28.47,28.52,37500.0,22.08,22.1032,22.0645,22.1032,37500.0
2010-08-27 14:00:00,28.52,28.53,28.5,28.51,11300.0,22.1032,22.111,22.0877,22.0955,11300.0
2010-08-27 14:05:00,28.5,28.5,28.44,28.47,78200.0,22.0877,22.0877,22.0412,22.0645,78200.0
2010-08-27 14:10:00,28.48,28.5,28.45,28.45,29500.0,22.0722,22.0877,22.049,22.049,29500.0
2010-08-27 14:15:00,28.45,28.48,28.44,28.47,43100.0,22.049,22.0722,22.0412,22.0645,43100.0
2010-08-27 14:20:00,28.48,28.48,28.44,28.45,14600.0,22.0722,22.0722,22.0412,22.049,14600.0
2010-08-27 14:25:00,28.44,28.47,28.44,28.47,16400.0,22.0412,22.0645,22.0412,22.0645,16400.0
2010-08-27 14:30:00,28.49,28.49,28.47,28.49,15700.0,22.08,22.08,22.0645,22.08,15700.0
2010-08-27 14:35:00,28.49,28.53,28.48,28.53,19000.0,22.08,22.111,22.0722,22.111,19000.0
2010-08-27 14:40:00,28.53,28.54,28.52,28.53,42300.0,22.111,22.1187,22.1032,22.111,42300.0
2010-08-27 14:45:00,28.53,28.55,28.51,28.51,31200.0,22.111,22.1265,22.0955,22.0955,31200.0
2010-08-27 14:50:00,28.51,28.53,28.5,28.5,15400.0,22.0955,22.111,22.0877,22.0877,15400.0
2010-08-27 14:55:00,28.5,28.52,28.49,28.51,53400.0,22.0877,22.1032,22.08,22.0955,53400.0
2010-08-27 15:00:00,28.51,28.52,28.48,28.48,37000.0,22.0955,22.1032,22.0722,22.0722,37000.0
2010-08-27 15:05:00,28.48,28.49,28.48,28.49,26700.0,22.0722,22.08,22.0722,22.08,26700.0
2010-08-27 15:10:00,28.49,28.52,28.47,28.51,87800.0,22.08,22.1032,22.0645,22.0955,87800.0
2010-08-27 15:15:00,28.5,28.5,28.46,28.47,89400.0,22.0877,22.0877,22.0567,22.0645,89400.0
2010-08-27 15:20:00,28.47,28.53,28.47,28.53,58600.0,22.0645,22.111,22.0645,22.111,58600.0
2010-08-27 15:25:00,28.54,28.56,28.52,28.54,109800.0,22.1187,22.1342,22.1032,22.1187,109800.0
2010-08-27 15:30:00,28.54,28.56,28.52,28.52,81200.0,22.1187,22.1342,22.1032,22.1032,81200.0
2010-08-27 15:35:00,28.52,28.53,28.51,28.52,128600.0,22.1032,22.111,22.0955,22.1032,128600.0
2010-08-27 15:40:00,28.51,28.55,28.5,28.55,241700.0,22.0955,22.1265,22.0877,22.1265,241700.0
2010-08-27 15:45:00,28.55,28.56,28.53,28.53,211700.0,22.1265,22.1342,22.111,22.111,211700.0
2010-08-27 15:50:00,28.53,28.58,28.53,28.55,259200.0,22.111,22.1497,22.111,22.1265,259200.0
2010-08-27 15:55:00,28.55,28.58,28.54,28.54,790400.0,22.1265,22.1497,22.1187,22.1187,790400.0
2010-08-30 09:30:00,28.57,28.59,28.47,28.52,45100.0,22.142,22.1575,22.0645,22.1032,45100.0
2010-08-30 09:35:00,28.53,28.58,28.52,28.56,52100.0,22.111,22.1497,22.1032,22.1342,52100.0
2010-08-30 09:40:00,28.56,28.58,28.53,28.55,143900.0,22.1342,22.1497,22.111,22.1265,143900.0
2010-08-30 09:45:00,28.56,28.59,28.56,28.57,63500.0,22.1342,22.1575,22.1342,22.142,63500.0
2010-08-30 09:50:00,28.56,28.58,28.55,28.57,36000.0,22.1342,22.1497,22.1265,22.142,36000.0
2010-08-30 09:55:00,28.57,28.6,28.56,28.6,70800.0,22.142,22.1652,22.1342,22.1652,70800.0
2010-08-30 10:00:00,28.59,28.59,28.55,28.58,97000.0,22.1575,22.1575,22.1265,22.1497,97000.0
2010-08-30 10:05:00,28.58,28.6,28.57,28.58,85200.0,22.1497,22.1652,22.142,22.1497,85200.0
2010-08-30 10:10:00,28.58,28.6,28.56,28.6,35300.0,22.1497,22.1652,22.1342,22.1652,35300.0
2010-08-30 10:15:00,28.6,28.6,28.54,28.56,84200.0,22.1652,22.1652,22.1187,22.1342,84200.0
2010-08-30 10:20:00,28.56,28.57,28.53,28.53,98500.0,22.1342,22.142,22.111,22.111,98500.0
2010-08-30 10:25:00,28.53,28.54,28.49,28.54,175000.0,22.111,22.1187,22.08,22.1187,175000.0
2010-08-30 10:30:00,28.53,28.53,28.48,28.49,28100.0,22.111,22.111,22.0722,22.08,28100.0
2010-08-30 10:35:00,28.49,28.51,28.49,28.51,9200.0,22.08,22.0955,22.08,22.0955,9200.0
2010-08-30 10:40:00,28.5,28.52,28.49,28.51,22100.0,22.0877,22.1032,22.08,22.0955,22100.0
2010-08-30 10:45:00,28.51,28.54,28.5,28.53,89200.0,22.0955,22.1187,22.0877,22.111,89200.0
2010-08-30 10:50:00,28.54,28.55,28.52,28.53,13900.0,22.1187,22.1265,22.1032,22.111,13900.0
2010-08-30 10:55:00,28.54,28.55,28.5,28.52,175700.0,22.1187,22.1265,22.0877,22.1032,175700.0
2010-08-30 11:00:00,28.51,28.53,28.51,28.52,15600.0,22.0955,22.111,22.0955,22.1032,15600.0
2010-08-30 11:05:00,28.52,28.53,28.5,28.53,99100.0,22.1032,22.111,22.0877,22.111,99100.0
2010-08-30 11:10:00,28.53,28.54,28.51,28.51,87500.0,22.111,22.1187,22.0955,22.0955,87500.0
2010-08-30 11:15:00,28.51,28.54,28.51,28.54,46300.0,22.0955,22.1187,22.0955,22.1187,46300.0
2010-08-30 11:20:00,28.55,28.55,28.5,28.52,43800.0,22.1265,22.1265,22.0877,22.1032,43800.0
2010-08-30 11:25:00,28.52,28.54,28.52,28.54,27300.0,22.1032,22.1187,22.1032,22.1187,27300.0
2010-08-30 11:30:00,28.54,28.55,28.53,28.53,13100.0,22.1187,22.1265,22.111,22.111,13100.0
2010-08-30 11:35:00,28.53,28.55,28.51,28.52,33900.0,22.111,22.1265,22.0955,22.1032,33900.0
2010-08-30 11:40:00,28.52,28.52,28.48,28.48,17200.0,22.1032,22.1032,22.0722,22.0722,17200.0
2010-08-30 11:45:00,28.47,28.47,28.44,28.46,88100.0,22.0645,22.0645,22.0412,22.0567,88100.0
2010-08-30 11:50:00,28.47,28.48,28.44,28.45,52900.0,22.0645,22.0722,22.0412,22.049,52900.0
2010-08-30 11:55:00,28.44,28.47,28.44,28.47,80900.0,22.0412,22.0645,22.0412,22.0645,80900.0
2010-08-30 12:00:00,28.48,28.49,28.47,28.48,17700.0,22.0722,22.08,22.0645,22.0722,17700.0
2010-08-30 12:05:00,28.47,28.47,28.45,28.46,11700.0,22.0645,22.0645,22.049,22.0567,11700.0
2010-08-30 12:10:00,28.47,28.47,28.46,28.46,10900.0,22.0645,22.0645,22.0567,22.0567,10900.0
2010-08-30 12:15:00,28.46,28.46,28.44,28.45,6200.0,22.0567,22.0567,22.0412,22.049,6200.0
2010-08-30 12:20:00,28.45,28.48,28.45,28.46,4700.0,22.049,22.0722,22.049,22.0567,4700.0
2010-08-30 12:25:00,28.46,28.46,28.43,28.44,3600.0,22.0567,22.0567,22.0335,22.0412,3600.0
2010-08-30 12:30:00,28.45,28.45,28.44,28.44,9100.0,22.049,22.049,22.0412,22.0412,9100.0
2010-08-30 12:35:00,28.44,28.46,28.43,28.46,6000.0,22.0412,22.0567,22.0335,22.0567,6000.0
2010-08-30 12:40:00,28.46,28.47,28.44,28.44,27400.0,22.0567,22.0645,22.0412,22.0412,27400.0
2010-08-30 12:45:00,28.45,28.48,28.45,28.47,12300.0,22.049,22.0722,22.049,22.0645,12300.0
2010-08-30 12:50:00,28.47,28.47,28.45,28.45,10500.0,22.0645,22.0645,22.049,22.049,10500.0
2010-08-30 12:55:00,28.45,28.47,28.43,28.43,86600.0,22.049,22.0645,22.0335,22.0335,86600.0
2010-08-30 13:00:00,28.42,28.44,28.42,28.43,17500.0,22.0257,22.0412,22.0257,22.0335,17500.0
2010-08-30 13:05:00,28.44,28.46,28.44,28.45,5400.0,22.0412,22.0567,22.0412,22.049,5400.0
2010-08-30 13:10:00,28.45,28.47,28.44,28.44,6500.0,22.049,22.0645,22.0412,22.0412,6500.0
2010-08-30 13:15:00,28.44,28.46,28.43,28.46,30900.0,22.0412,22.0567,22.0335,22.0567,30900.0
2010-08-30 13:20:00,28.45,28.45,28.4,28.43,58900.0,22.049,22.049,22.0102,22.0335,58900.0
2010-08-30 13:25:00,28.42,28.42,28.37,28.37,6800.0,22.0257,22.0257,21.987,21.987,6800.0
2010-08-30 13:30:00,28.38,28.39,28.38,28.38,14300.0,21.9947,22.0025,21.9947,21.9947,14300.0
2010-08-30 13:35:00,28.39,28.39,28.37,28.37,6100.0,22.0025,22.0025,21.987,21.987,6100.0
2010-08-30 13:40:00,28.37,28.41,28.37,28.4,37000.0,21.987,22.018,21.987,22.0102,37000.0
2010-08-30 13:45:00,28.4,28.41,28.39,28.41,9600.0,22.0102,22.018,22.0025,22.018,9600.0
2010-08-30 13:50:00,28.41,28.42,28.4,28.4,24600.0,22.018,22.0257,22.0102,22.0102,24600.0
2010-08-30 13:55:00,28.4,28.42,28.39,28.4,21500.0,22.0102,22.0257,22.0025,22.0102,21500.0
2010-08-30 14:00:00,28.4,28.42,28.4,28.4,4500.0,22.0102,22.0257,22.0102,22.0102,4500.0
2010-08-30 14:05:00,28.4,28.42,28.36,28.38,42100.0,22.0102,22.0257,21.9792,21.9947,42100.0
2010-08-30 14:10:00,28.37,28.37,28.35,28.35,7400.0,21.987,21.987,21.9715,21.9715,7400.0
2010-08-30 14:15:00,28.35,28.37,28.35,28.37,4900.0,21.9715,21.987,21.9715,21.987,4900.0
2010-08-30 14:20:00,28.38,28.38,28.36,28.37,8600.0,21.9947,21.9947,21.9792,21.987,8600.0
2010-08-30 14:25:00,28.36,28.41,28.35,28.4,72800.0,21.9792,22.018,21.9715,22.0102,72800.0
2010-08-30 14:30:00,28.4,28.42,28.4,28.41,10900.0,22.0102,22.0257,22.0102,22.018,10900.0
2010-08-30 14:35:00,28.4,28.41,28.38,28.4,11200.0,22.0102,22.018,21.9947,22.0102,11200.0
2010-08-30 14:40:00,28.4,28.42,28.4,28.41,11000.0,22.0102,22.0257,22.0102,22.018,11000.0
2010-08-30 14:45:00,28.41,28.41,28.37,28.37,37400.0,22.018,22.018,21.987,21.987,37400.0
2010-08-30 14:50:00,28.38,28.41,28.36,28.41,48400.0,21.9947,22.018,21.9792,22.018,48400.0
2010-08-30 14:55:00,28.42,28.42,28.38,28.38,3400.0,22.0257,22.0257,21.9947,21.9947,3400.0
2010-08-30 15:00:00,28.39,28.4,28.37,28.37,84200.0,22.0025,22.0102,21.987,21.987,84200.0
2010-08-30 15:05:00,28.38,28.39,28.36,28.36,59100.0,21.9947,22.0025,21.9792,21.9792,59100.0
2010-08-30 15:10:00,28.36,28.37,28.34,28.34,236000.0,21.9792,21.987,21.9637,21.9637,236000.0
2010-08-30 15:15:00,28.34,28.35,28.31,28.33,138600.0,21.9637,21.9715,21.9405,21.956,138600.0
2010-08-30 15:20:00,28.33,28.34,28.31,28.33,161400.0,21.956,21.9637,21.9405,21.956,161400.0
2010-08-30 15:25:00,28.33,28.35,28.3,28.31,189000.0,21.956,21.9715,21.9327,21.9405,189000.0
2010-08-30 15:30:00,28.32,28.32,28.29,28.29,149700.0,21.9482,21.9482,21.925,21.925,149700.0
2010-08-30 15:35:00,28.3,28.34,28.3,28.32,245100.0,21.9327,21.9637,21.9327,21.9482,245100.0
2010-08-30 15:40:00,28.33,28.34,28.32,28.33,429300.0,21.956,21.9637,21.9482,21.956,429300.0
2010-08-30 15:45:00,28.32,28.33,28.28,28.3,188600.0,21.9482,21.956,21.9172,21.9327,188600.0
2010-08-30 15:50:00,28.3,28.31,28.28,28.29,379900.0,21.9327,21.9405,21.9172,21.925,379900.0
2010-08-30 15:55:00,28.29,28.3,28.22,28.23,712500.0,21.925,21.9327,21.8707,21.8785,712500.0
2010-08-31 09:30:00,28.17,28.23,28.13,28.19,93100.0,21.832,21.8785,21.801,21.8475,93100.0
2010-08-31 09:35:00,28.19,28.19,28.12,28.12,67200.0,21.8475,21.8475,21.7932,21.7932,67200.0
2010-08-31 09:40:00,28.12,28.12,28.04,28.05,154700.0,21.7932,21.7932,21.7312,21.739,154700.0
2010-08-31 09:45:00,28.05,28.16,28.04,28.15,138800.0,21.739,21.8242,21.7312,21.8165,138800.0
2010-08-31 09:50:00,28.16,28.16,28.11,28.15,184600.0,21.8242,21.8242,21.7855,21.8165,184600.0
2010-08-31 09:55:00,28.15,28.16,28.07,28.1,173900.0,21.8165,21.8242,21.7545,21.7777,173900.0
2010-08-31 10:00:00,28.11,28.22,28.1,28.19,324500.0,21.7855,21.8707,21.7777,21.8475,324500.0
2010-08-31 10:05:00,28.18,28.25,28.18,28.25,119800.0,21.8397,21.894,21.8397,21.894,119800.0
2010-08-31 10:10:00,28.25,28.31,28.25,28.3,55600.0,21.894,21.9405,21.894,21.9327,55600.0
2010-08-31 10:15:00,28.3,28.31,28.24,28.24,27900.0,21.9327,21.9405,21.8862,21.8862,27900.0
2010-08-31 10:20:00,28.23,28.25,28.23,28.23,41000.0,21.8785,21.894,21.8785,21.8785,41000.0
2010-08-31 10:25:00,28.23,28.26,28.22,28.26,68800.0,21.8785,21.9017,21.8707,21.9017,68800.0
2010-08-31 10:30:00,28.26,28.29,28.24,28.25,69500.0,21.9017,21.925,21.8862,21.894,69500.0
2010-08-31 10:35:00,28.25,28.25,28.16,28.19,197600.0,21.894,21.894,21.8242,21.8475,197600.0
2010-08-31 10:40:00,28.19,28.19,28.15,28.19,118800.0,21.8475,21.8475,21.8165,21.8475,118800.0
2010-08-31 10:45:00,28.19,28.19,28.17,28.18,101200.0,21.8475,21.8475,21.832,21.8397,101200.0
2010-08-31 10:50:00,28.17,28.25,28.17,28.22,45100.0,21.832,21.894,21.832,21.8707,45100.0
2010-08-31 10:55:00,28.21,28.24,28.21,28.24,115700.0,21.863,21.8862,21.863,21.8862,115700.0
2010-08-31 11:00:00,28.23,28.26,28.23,28.25,52600.0,21.8785,21.9017,21.8785,21.894,52600.0
2010-08-31 11:05:00,28.25,28.25,28.2,28.2,60600.0,21.894,21.894,21.8552,21.8552,60600.0
2010-08-31 11:10:00,28.2,28.2,28.17,28.2,49500.0,21.8552,21.8552,21.832,21.8552,49500.0
2010-08-31 11:15:00,28.21,28.23,28.2,28.2,59300.0,21.863,21.8785,21.8552,21.8552,59300.0
2010-08-31 11:20:00,28.19,28.25,28.18,28.25,22200.0,21.8475,21.894,21.8397,21.894,22200.0
2010-08-31 11:25:00,28.25,28.27,28.24,28.24,137700.0,21.894,21.9095,21.8862,21.8862,137700.0
2010-08-31 11:30:00,28.23,28.28,28.23,28.28,74300.0,21.8785,21.9172,21.8785,21.9172,74300.0
2010-08-31 11:35:00,28.28,28.3,28.27,28.28,135600.0,21.9172,21.9327,21.9095,21.9172,135600.0
2010-08-31 11:40:00,28.27,28.29,28.26,28.27,23100.0,21.9095,21.925,21.9017,21.9095,23100.0
2010-08-31 11:45:00,28.26,28.29,28.26,28.26,78000.0,21.9017,21.925,21.9017,21.9017,78000.0
2010-08-31 11:50:00,28.26,28.32,28.26,28.31,56200.0,21.9017,21.9482,21.9017,21.9405,56200.0
2010-08-31 11:55:00,28.31,28.31,28.27,28.28,41500.0,21.9405,21.9405,21.9095,21.9172,41500.0
2010-08-31 12:00:00,28.29,28.3,28.27,28.27,39100.0,21.925,21.9327,21.9095,21.9095,39100.0
2010-08-31 12:05:00,28.27,28.29,28.26,28.26,25400.0,21.9095,21.925,21.9017,21.9017,25400.0
2010-08-31 12:10:00,28.25,28.27,28.24,28.26,14500.0,21.894,21.9095,21.8862,21.9017,14500.0
2010-08-31 12:15:00,28.26,28.29,28.26,28.29,9000.0,21.9017,21.925,21.9017,21.925,9000.0
2010-08-31 12:20:00,28.29,28.3,28.28,28.29,14600.0,21.925,21.9327,21.9172,21.925,14600.0
2010-08-31 12:25:00,28.29,28.3,28.27,28.3,54900.0,21.925,21.9327,21.9095,21.9327,54900.0
2010-08-31 12:30:00,28.29,28.32,28.28,28.32,36700.0,21.925,21.9482,21.9172,21.9482,36700.0
2010-08-31 12:35:00,28.31,28.32,28.3,28.3,12000.0,21.9405,21.9482,21.9327,21.9327,12000.0
2010-08-31 12:40:00,28.3,28.3,28.25,28.26,16200.0,21.9327,21.9327,21.894,21.9017,16200.0
2010-08-31 12:45:00,28.26,28.29,28.26,28.27,23100.0,21.9017,21.925,21.9017,21.9095,23100.0
2010-08-31 12:50:00,28.27,28.28,28.24,28.25,17900.0,21.9095,21.9172,21.8862,21.894,17900.0
2010-08-31 12:55:00,28.24,28.24,28.21,28.22,142600.0,21.8862,21.8862,21.863,21.8707,142600.0
2010-08-31 13:00:00,28.21,28.25,28.2,28.23,111600.0,21.863,21.894,21.8552,21.8785,111600.0
2010-08-31 13:05:00,28.24,28.25,28.23,28.25,11100.0,21.8862,21.894,21.8785,21.894,11100.0
2010-08-31 13:10:00,28.25,28.28,28.24,28.28,37900.0,21.894,21.9172,21.8862,21.9172,37900.0
2010-08-31 13:15:00,28.28,28.28,28.25,28.25,96100.0,21.9172,21.9172,21.894,21.894,96100.0
2010-08-31 13:20:00,28.26,28.28,28.25,28.25,16800.0,21.9017,21.9172,21.894,21.894,16800.0
2010-08-31 13:25:00,28.24,28.26,28.24,28.26,14500.0,21.8862,21.9017,21.8862,21.9017,14500.0
2010-08-31 13:30:00,28.25,28.27,28.25,28.25,9500.0,21.894,21.9095,21.894,21.894,9500.0
2010-08-31 13:35:00,28.26,28.28,28.25,28.28,143400.0,21.9017,21.9172,21.894,21.9172,143400.0
2010-08-31 13:40:00,28.28,28.29,28.27,28.28,3900.0,21.9172,21.925,21.9095,21.9172,3900.0
2010-08-31 13:45:00,28.29,28.29,28.26,28.26,8500.0,21.925,21.925,21.9017,21.9017,8500.0
2010-08-31 13:50:00,28.27,28.28,28.25,28.25,60300.0,21.9095,21.9172,21.894,21.894,60300.0
2010-08-31 13:55:00,28.25,28.27,28.25,28.25,75500.0,21.894,21.9095,21.894,21.894,75500.0
2010-08-31 14:00:00,28.25,28.27,28.2,28.21,198000.0,21.894,21.9095,21.8552,21.863,198000.0
2010-08-31 14:05:00,28.21,28.28,28.21,28.25,178400.0,21.863,21.9172,21.863,21.894,178400.0
2010-08-31 14:10:00,28.26,28.27,28.24,28.25,91700.0,21.9017,21.9095,21.8862,21.894,91700.0
2010-08-31 14:15:00,28.25,28.25,28.19,28.19,163100.0,21.894,21.894,21.8475,21.8475,163100.0
2010-08-31 14:20:00,28.18,28.18,28.15,28.15,35900.0,21.8397,21.8397,21.8165,21.8165,35900.0
2010-08-31 14:25:00,28.16,28.19,28.15,28.17,182000.0,21.8242,21.8475,21.8165,21.832,182000.0
2010-08-31 14:30:00,28.18,28.18,28.16,28.16,62400.0,21.8397,21.8397,21.8242,21.8242,62400.0
2010-08-31 14:35:00,28.17,28.18,28.11,28.11,220700.0,21.832,21.8397,21.7855,21.7855,220700.0
2010-08-31 14:40:00,28.11,28.13,28.09,28.1,55800.0,21.7855,21.801,21.77,21.7777,55800.0
2010-08-31 14:45:00,28.1,28.1,28.08,28.08,119400.0,21.7777,21.7777,21.7622,21.7622,119400.0
2010-08-31 14:50:00,28.08,28.15,28.08,28.13,150600.0,21.7622,21.8165,21.7622,21.801,150600.0
2010-08-31 14:55:00,28.14,28.14,28.09,28.09,41300.0,21.8087,21.8087,21.77,21.77,41300.0
2010-08-31 15:00:00,28.1,28.15,28.09,28.14,90900.0,21.7777,21.8165,21.77,21.8087,90900.0
2010-08-31 15:05:00,28.13,28.13,28.1,28.12,56600.0,21.801,21.801,21.7777,21.7932,56600.0
2010-08-31 15:10:00,28.11,28.12,28.07,28.08,70100.0,21.7855,21.7932,21.7545,21.7622,70100.0
2010-08-31 15:15:00,28.08,28.11,28.07,28.09,103100.0,21.7622,21.7855,21.7545,21.77,103100.0
2010-08-31 15:20:00,28.09,28.11,28.06,28.07,74900.0,21.77,21.7855,21.7467,21.7545,74900.0
2010-08-31 15:25:00,28.07,28.1,28.06,28.09,66700.0,21.7545,21.7777,21.7467,21.77,66700.0
2010-08-31 15:30:00,28.1,28.14,28.1,28.11,79300.0,21.7777,21.8087,21.7777,21.7855,79300.0
2010-08-31 15:35:00,28.12,28.12,28.05,28.07,289200.0,21.7932,21.7932,21.739,21.7545,289200.0
2010-08-31 15:40:00,28.06,28.11,28.06,28.1,151700.0,21.7467,21.7855,21.7467,21.7777,151700.0
2010-08-31 15:45:00,28.11,28.19,28.11,28.15,481600.0,21.7855,21.8475,21.7855,21.8165,481600.0
2010-08-31 15:50:00,28.15,28.16,28.06,28.07,401700.0,21.8165,21.8242,21.7467,21.7545,401700.0
2010-08-31 15:55:00,28.06,28.12,28.06,28.12,876900.0,21.7467,21.7932,21.7467,21.7932,876900.0
2010-09-01 09:30:00,28.38,28.47,28.37,28.46,70200.0,21.9947,22.0645,21.987,22.0567,70200.0
2010-09-01 09:35:00,28.46,28.46,28.4,28.42,145800.0,22.0567,22.0567,22.0102,22.0257,145800.0
2010-09-01 09:40:00,28.42,28.45,28.42,28.42,92700.0,22.0257,22.049,22.0257,22.0257,92700.0
2010-09-01 09:45:00,28.43,28.44,28.41,28.43,76600.0,22.0335,22.0412,22.018,22.0335,76600.0
2010-09-01 09:50:00,28.43,28.51,28.43,28.49,275900.0,22.0335,22.0955,22.0335,22.08,275900.0
2010-09-01 09:55:00,28.49,28.52,28.45,28.51,97800.0,22.08,22.1032,22.049,22.0955,97800.0
2010-09-01 10:00:00,28.5,28.69,28.49,28.67,717800.0,22.0877,22.235,22.08,22.2195,717800.0
2010-09-01 10:05:00,28.67,28.73,28.67,28.69,481400.0,22.2195,22.266,22.2195,22.235,481400.0
2010-09-01 10:10:00,28.69,28.77,28.68,28.77,466700.0,22.235,22.297,22.2272,22.297,466700.0
2010-09-01 10:15:00,28.77,28.8,28.72,28.72,156400.0,22.297,22.3202,22.2582,22.2582,156400.0
2010-09-01 10:20:00,28.72,28.74,28.69,28.69,106400.0,22.2582,22.2737,22.235,22.235,106400.0
2010-09-01 10:25:00,28.69,28.69,28.66,28.69,35100.0,22.235,22.235,22.2117,22.235,35100.0
2010-09-01 10:30:00,28.7,28.75,28.69,28.74,261800.0,22.2427,22.2815,22.235,22.2737,261800.0
2010-09-01 10:35:00,28.74,28.75,28.72,28.74,262000.0,22.2737,22.2815,22.2582,22.2737,262000.0
2010-09-01 10:40:00,28.74,28.75,28.7,28.71,204100.0,22.2737,22.2815,22.2427,22.2505,204100.0
2010-09-01 10:45:00,28.71,28.73,28.7,28.72,129200.0,22.2505,22.266,22.2427,22.2582,129200.0
2010-09-01 10:50:00,28.72,28.79,28.72,28.78,65900.0,22.2582,22.3125,22.2582,22.3047,65900.0
2010-09-01 10:55:00,28.78,28.78,28.76,28.76,163600.0,22.3047,22.3047,22.2892,22.2892,163600.0
2010-09-01 11:00:00,28.76,28.78,28.76,28.78,41500.0,22.2892,22.3047,22.2892,22.3047,41500.0
2010-09-01 11:05:00,28.78,28.79,28.76,28.76,24400.0,22.3047,22.3125,22.2892,22.2892,24400.0
2010-09-01 11:10:00,28.75,28.77,28.75,28.77,89700.0,22.2815,22.297,22.2815,22.297,89700.0
2010-09-01 11:15:00,28.76,28.76,28.74,28.74,30700.0,22.2892,22.2892,22.2737,22.2737,30700.0
2010-09-01 11:20:00,28.73,28.75,28.72,28.73,77700.0,22.266,22.2815,22.2582,22.266,77700.0
2010-09-01 11:25:00,28.74,28.75,28.72,28.72,74000.0,22.2737,22.2815,22.2582,22.2582,74000.0
2010-09-01 11:30:00,28.73,28.77,28.73,28.75,32500.0,22.266,22.297,22.266,22.2815,32500.0
2010-09-01 11:35:00,28.76,28.77,28.75,28.75,79600.0,22.2892,22.297,22.2815,22.2815,79600.0
2010-09-01 11:40:00,28.75,28.77,28.75,28.77,38900.0,22.2815,22.297,22.2815,22.297,38900.0
2010-09-01 11:45:00,28.77,28.78,28.74,28.75,111900.0,22.297,22.3047,22.2737,22.2815,111900.0
2010-09-01 11:50:00,28.75,28.8,28.75,28.79,109500.0,22.2815,22.3202,22.2815,22.3125,109500.0
2010-09-01 11:55:00,28.79,28.79,28.76,28.76,72900.0,22.3125,22.3125,22.2892,22.2892,72900.0
2010-09-01 12:00:00,28.76,28.78,28.75,28.75,105300.0,22.2892,22.3047,22.2815,22.2815,105300.0
2010-09-01 12:05:00,28.74,28.75,28.74,28.75,111400.0,22.2737,22.2815,22.2737,22.2815,111400.0
2010-09-01 12:10:00,28.76,28.76,28.75,28.76,6500.0,22.2892,22.2892,22.2815,22.2892,6500.0
2010-09-01 12:15:00,28.75,28.77,28.75,28.75,52400.0,22.2815,22.297,22.2815,22.2815,52400.0
2010-09-01 12:20:00,28.74,28.75,28.72,28.72,213300.0,22.2737,22.2815,22.2582,22.2582,213300.0
2010-09-01 12:25:00,28.72,28.73,28.71,28.73,7800.0,22.2582,22.266,22.2505,22.266,7800.0
2010-09-01 12:30:00,28.73,28.74,28.72,28.74,31000.0,22.266,22.2737,22.2582,22.2737,31000.0
2010-09-01 12:35:00,28.73,28.74,28.72,28.73,17600.0,22.266,22.2737,22.2582,22.266,17600.0
2010-09-01 12:40:00,28.74,28.74,28.73,28.73,5300.0,22.2737,22.2737,22.266,22.266,5300.0
2010-09-01 12:45:00,28.74,28.74,28.72,28.72,22000.0,22.2737,22.2737,22.2582,22.2582,22000.0
2010-09-01 12:50:00,28.72,28.73,28.71,28.71,6600.0,22.2582,22.266,22.2505,22.2505,6600.0
2010-09-01 12:55:00,28.72,28.73,28.71,28.72,27200.0,22.2582,22.266,22.2505,22.2582,27200.0
2010-09-01 13:00:00,28.73,28.73,28.7,28.72,27300.0,22.266,22.266,22.2427,22.2582,27300.0
2010-09-01 13:05:00,28.71,28.74,28.71,28.74,18300.0,22.2505,22.2737,22.2505,22.2737,18300.0
2010-09-01 13:10:00,28.73,28.74,28.72,28.73,59700.0,22.266,22.2737,22.2582,22.266,59700.0
2010-09-01 13:15:00,28.73,28.73,28.72,28.73,9700.0,22.266,22.266,22.2582,22.266,9700.0
2010-09-01 13:20:00,28.73,28.74,28.72,28.73,43800.0,22.266,22.2737,22.2582,22.266,43800.0
2010-09-01 13:25:00,28.72,28.73,28.7,28.71,24900.0,22.2582,22.266,22.2427,22.2505,24900.0
2010-09-01 13:30:00,28.71,28.73,28.71,28.73,54600.0,22.2505,22.266,22.2505,22.266,54600.0
2010-09-01 13:35:00,28.73,28.74,28.72,28.74,54800.0,22.266,22.2737,22.2582,22.2737,54800.0
2010-09-01 13:40:00,28.74,28.75,28.73,28.75,145500.0,22.2737,22.2815,22.266,22.2815,145500.0
2010-09-01 13:45:00,28.75,28.77,28.74,28.76,61800.0,22.2815,22.297,22.2737,22.2892,61800.0
2010-09-01 13:50:00,28.76,28.76,28.74,28.75,223900.0,22.2892,22.2892,22.2737,22.2815,223900.0
2010-09-01 13:55:00,28.74,28.75,28.71,28.72,97100.0,22.2737,22.2815,22.2505,22.2582,97100.0
2010-09-01 14:00:00,28.73,28.74,28.7,28.7,78500.0,22.266,22.2737,22.2427,22.2427,78500.0
2010-09-01 14:05:00,28.7,28.74,28.7,28.71,98700.0,22.2427,22.2737,22.2427,22.2505,98700.0
2010-09-01 14:10:00,28.7,28.71,28.67,28.67,54000.0,22.2427,22.2505,22.2195,22.2195,54000.0
2010-09-01 14:15:00,28.67,28.68,28.67,28.67,19600.0,22.2195,22.2272,22.2195,22.2195,19600.0
2010-09-01 14:20:00,28.67,28.7,28.66,28.67,182900.0,22.2195,22.2427,22.2117,22.2195,182900.0
2010-09-01 14:25:00,28.66,28.69,28.65,28.68,52200.0,22.2117,22.235,22.204,22.2272,52200.0
2010-09-01 14:30:00,28.68,28.7,28.68,28.69,22700.0,22.2272,22.2427,22.2272,22.235,22700.0
2010-09-01 14:35:00,28.69,28.69,28.66,28.67,59800.0,22.235,22.235,22.2117,22.2195,59800.0
2010-09-01 14:40:00,28.67,28.7,28.67,28.69,111200.0,22.2195,22.2427,22.2195,22.235,111200.0
2010-09-01 14:45:00,28.68,28.69,28.67,28.67,43800.0,22.2272,22.235,22.2195,22.2195,43800.0
2010-09-01 14:50:00,28.68,28.68,28.66,28.66,67200.0,22.2272,22.2272,22.2117,22.2117,67200.0
2010-09-01 14:55:00,28.66,28.67,28.65,28.66,59700.0,22.2117,22.2195,22.204,22.2117,59700.0
2010-09-01 15:00:00,28.67,28.67,28.64,28.66,53400.0,22.2195,22.2195,22.1962,22.2117,53400.0
2010-09-01 15:05:00,28.66,28.7,28.66,28.69,35900.0,22.2117,22.2427,22.2117,22.235,35900.0
2010-09-01 15:10:00,28.69,28.69,28.68,28.69,43300.0,22.235,22.235,22.2272,22.235,43300.0
2010-09-01 15:15:00,28.69,28.69,28.67,28.67,26700.0,22.235,22.235,22.2195,22.2195,26700.0
2010-09-01 15:20:00,28.68,28.69,28.63,28.63,52200.0,22.2272,22.235,22.1885,22.1885,52200.0
2010-09-01 15:25:00,28.63,28.64,28.6,28.63,95500.0,22.1885,22.1962,22.1652,22.1885,95500.0
2010-09-01 15:30:00,28.63,28.68,28.62,28.67,104900.0,22.1885,22.2272,22.1807,22.2195,104900.0
2010-09-01 15:35:00,28.67,28.69,28.66,28.67,222000.0,22.2195,22.235,22.2117,22.2195,222000.0
2010-09-01 15:40:00,28.67,28.73,28.67,28.72,73400.0,22.2195,22.266,22.2195,22.2582,73400.0
2010-09-01 15:45:00,28.72,28.74,28.7,28.7,298800.0,22.2582,22.2737,22.2427,22.2427,298800.0
2010-09-01 15:50:00,28.71,28.73,28.7,28.71,409300.0,22.2505,22.266,22.2427,22.2505,409300.0
2010-09-01 15:55:00,28.71,28.76,28.7,28.76,1285900.0,22.2505,22.2892,22.2427,22.2892,1285900.0
2010-09-02 09:30:00,28.8,28.85,28.75,28.78,217100.0,22.3202,22.359,22.2815,22.3047,217100.0
2010-09-02 09:35:00,28.77,28.78,28.72,28.76,436500.0,22.297,22.3047,22.2582,22.2892,436500.0
2010-09-02 09:40:00,28.75,28.79,28.72,28.79,49400.0,22.2815,22.3125,22.2582,22.3125,49400.0
2010-09-02 09:45:00,28.79,28.87,28.78,28.86,64100.0,22.3125,22.3745,22.3047,22.3667,64100.0
2010-09-02 09:50:00,28.86,28.88,28.85,28.86,90400.0,22.3667,22.3822,22.359,22.3667,90400.0
2010-09-02 09:55:00,28.86,28.89,28.86,28.89,74300.0,22.3667,22.39,22.3667,22.39,74300.0
2010-09-02 10:00:00,28.89,28.95,28.86,28.86,169300.0,22.39,22.4365,22.3667,22.3667,169300.0
2010-09-02 10:05:00,28.87,28.91,28.86,28.88,147300.0,22.3745,22.4055,22.3667,22.3822,147300.0
2010-09-02 10:10:00,28.88,28.89,28.86,28.86,84400.0,22.3822,22.39,22.3667,22.3667,84400.0
2010-09-02 10:15:00,28.86,28.87,28.82,28.83,24000.0,22.3667,22.3745,22.3357,22.3435,24000.0
2010-09-02 10:20:00,28.82,28.84,28.81,28.84,28100.0,22.3357,22.3512,22.328,22.3512,28100.0
2010-09-02 10:25:00,28.85,28.87,28.84,28.87,130800.0,22.359,22.3745,22.3512,22.3745,130800.0
2010-09-02 10:30:00,28.86,28.86,28.83,28.85,38300.0,22.3667,22.3667,22.3435,22.359,38300.0
2010-09-02 10:35:00,28.85,28.85,28.83,28.84,81400.0,22.359,22.359,22.3435,22.3512,81400.0
2010-09-02 10:40:00,28.84,28.86,28.82,28.82,43800.0,22.3512,22.3667,22.3357,22.3357,43800.0
2010-09-02 10:45:00,28.83,28.83,28.82,28.83,54800.0,22.3435,22.3435,22.3357,22.3435,54800.0
2010-09-02 10:50:00,28.83,28.85,28.81,28.82,160600.0,22.3435,22.359,22.328,22.3357,160600.0
2010-09-02 10:55:00,28.82,28.84,28.8,28.81,88300.0,22.3357,22.3512,22.3202,22.328,88300.0
2010-09-02 11:00:00,28.82,28.84,28.81,28.82,38100.0,22.3357,22.3512,22.328,22.3357,38100.0
2010-09-02 11:05:00,28.83,28.83,28.78,28.79,210400.0,22.3435,22.3435,22.3047,22.3125,210400.0
2010-09-02 11:10:00,28.79,28.79,28.76,28.76,44400.0,22.3125,22.3125,22.2892,22.2892,44400.0
2010-09-02 11:15:00,28.76,28.78,28.75,28.77,25900.0,22.2892,22.3047,22.2815,22.297,25900.0
2010-09-02 11:20:00,28.76,28.77,28.75,28.77,14200.0,22.2892,22.297,22.2815,22.297,14200.0
2010-09-02 11:25:00,28.77,28.78,28.75,28.78,24700.0,22.297,22.3047,22.2815,22.3047,24700.0
2010-09-02 11:30:00,28.78,28.8,28.77,28.8,17500.0,22.3047,22.3202,22.297,22.3202,17500.0
2010-09-02 11:35:00,28.79,28.81,28.78,28.8,28200.0,22.3125,22.328,22.3047,22.3202,28200.0
2010-09-02 11:40:00,28.79,28.84,28.79,28.82,16900.0,22.3125,22.3512,22.3125,22.3357,16900.0
2010-09-02 11:45:00,28.82,28.82,28.8,28.81,24600.0,22.3357,22.3357,22.3202,22.328,24600.0
2010-09-02 11:50:00,28.81,28.82,28.81,28.82,15600.0,22.328,22.3357,22.328,22.3357,15600.0
2010-09-02 11:55:00,28.82,28.82,28.79,28.79,76100.0,22.3357,22.3357,22.3125,22.3125,76100.0
2010-09-02 12:00:00,28.79,28.81,28.78,28.8,30200.0,22.3125,22.328,22.3047,22.3202,30200.0
2010-09-02 12:05:00,28.81,28.81,28.78,28.78,53400.0,22.328,22.328,22.3047,22.3047,53400.0
2010-09-02 12:10:00,28.78,28.79,28.78,28.79,46500.0,22.3047,22.3125,22.3047,22.3125,46500.0
2010-09-02 12:15:00,28.78,28.8,28.78,28.79,29700.0,22.3047,22.3202,22.3047,22.3125,29700.0
2010-09-02 12:20:00,28.79,28.81,28.78,28.8,21000.0,22.3125,22.328,22.3047,22.3202,21000.0
2010-09-02 12:25:00,28.8,28.81,28.78,28.81,67800.0,22.3202,22.328,22.3047,22.328,67800.0
2010-09-02 12:30:00,28.81,28.81,28.8,28.81,7500.0,22.328,22.328,22.3202,22.328,7500.0
2010-09-02 12:35:00,28.81,28.83,28.81,28.83,16000.0,22.328,22.3435,22.328,22.3435,16000.0
2010-09-02 12:40:00,28.83,28.84,28.81,28.81,43300.0,22.3435,22.3512,22.328,22.328,43300.0
2010-09-02 12:45:00,28.81,28.82,28.8,28.82,12400.0,22.328,22.3357,22.3202,22.3357,12400.0
2010-09-02 12:50:00,28.82,28.83,28.78,28.78,4900.0,22.3357,22.3435,22.3047,22.3047,4900.0
2010-09-02 12:55:00,28.78,28.8,28.77,28.79,110400.0,22.3047,22.3202,22.297,22.3125,110400.0
2010-09-02 13:00:00,28.79,28.79,28.78,28.78,5000.0,22.3125,22.3125,22.3047,22.3047,5000.0
2010-09-02 13:05:00,28.79,28.79,28.78,28.78,5200.0,22.3125,22.3125,22.3047,22.3047,5200.0
2010-09-02 13:10:00,28.77,28.77,28.76,28.76,64100.0,22.297,22.297,22.2892,22.2892,64100.0
2010-09-02 13:15:00,28.76,28.78,28.76,28.77,25000.0,22.2892,22.3047,22.2892,22.297,25000.0
2010-09-02 13:20:00,28.76,28.78,28.75,28.75,11000.0,22.2892,22.3047,22.2815,22.2815,11000.0
2010-09-02 13:25:00,28.76,28.76,28.75,28.76,3800.0,22.2892,22.2892,22.2815,22.2892,3800.0
2010-09-02 13:30:00,28.76,28.79,28.75,28.79,6100.0,22.2892,22.3125,22.2815,22.3125,6100.0
2010-09-02 13:35:00,28.79,28.8,28.78,28.78,19800.0,22.3125,22.3202,22.3047,22.3047,19800.0
2010-09-02 13:40:00,28.79,28.8,28.78,28.78,7000.0,22.3125,22.3202,22.3047,22.3047,7000.0
2010-09-02 13:45:00,28.78,28.79,28.77,28.77,8900.0,22.3047,22.3125,22.297,22.297,8900.0
2010-09-02 13:50:00,28.77,28.8,28.77,28.8,40100.0,22.297,22.3202,22.297,22.3202,40100.0
2010-09-02 13:55:00,28.8,28.81,28.79,28.8,80600.0,22.3202,22.328,22.3125,22.3202,80600.0
2010-09-02 14:00:00,28.79,28.8,28.79,28.79,32800.0,22.3125,22.3202,22.3125,22.3125,32800.0
2010-09-02 14:05:00,28.8,28.82,28.79,28.82,13200.0,22.3202,22.3357,22.3125,22.3357,13200.0
2010-09-02 14:10:00,28.82,28.86,28.81,28.86,118700.0,22.3357,22.3667,22.328,22.3667,118700.0
2010-09-02 14:15:00,28.85,28.86,28.82,28.84,134100.0,22.359,22.3667,22.3357,22.3512,134100.0
2010-09-02 14:20:00,28.84,28.86,28.82,28.82,29800.0,22.3512,22.3667,22.3357,22.3357,29800.0
2010-09-02 14:25:00,28.82,28.83,28.8,28.8,30400.0,22.3357,22.3435,22.3202,22.3202,30400.0
2010-09-02 14:30:00,28.8,28.82,28.8,28.81,28700.0,22.3202,22.3357,22.3202,22.328,28700.0
2010-09-02 14:35:00,28.81,28.82,28.8,28.8,40400.0,22.328,22.3357,22.3202,22.3202,40400.0
2010-09-02 14:40:00,28.81,28.81,28.78,28.8,57900.0,22.328,22.328,22.3047,22.3202,57900.0
2010-09-02 14:45:00,28.8,28.81,28.79,28.8,31300.0,22.3202,22.328,22.3125,22.3202,31300.0
2010-09-02 14:50:00,28.8,28.81,28.79,28.81,22200.0,22.3202,22.328,22.3125,22.328,22200.0
2010-09-02 14:55:00,28.8,28.82,28.8,28.82,57500.0,22.3202,22.3357,22.3202,22.3357,57500.0
2010-09-02 15:00:00,28.82,28.82,28.8,28.8,60200.0,22.3357,22.3357,22.3202,22.3202,60200.0
2010-09-02 15:05:00,28.8,28.82,28.8,28.81,48500.0,22.3202,22.3357,22.3202,22.328,48500.0
2010-09-02 15:10:00,28.82,28.83,28.8,28.81,38000.0,22.3357,22.3435,22.3202,22.328,38000.0
2010-09-02 15:15:00,28.82,28.82,28.8,28.81,62100.0,22.3357,22.3357,22.3202,22.328,62100.0
2010-09-02 15:20:00,28.81,28.83,28.8,28.82,78300.0,22.328,22.3435,22.3202,22.3357,78300.0
2010-09-02 15:25:00,28.82,28.83,28.8,28.83,53300.0,22.3357,22.3435,22.3202,22.3435,53300.0
2010-09-02 15:30:00,28.83,28.85,28.82,28.85,168900.0,22.3435,22.359,22.3357,22.359,168900.0
2010-09-02 15:35:00,28.84,28.87,28.84,28.86,151100.0,22.3512,22.3745,22.3512,22.3667,151100.0
2010-09-02 15:40:00,28.86,28.88,28.86,28.88,99400.0,22.3667,22.3822,22.3667,22.3822,99400.0
2010-09-02 15:45:00,28.87,28.92,28.86,28.91,222400.0,22.3745,22.4132,22.3667,22.4055,222400.0
2010-09-02 15:50:00,28.91,28.91,28.89,28.9,375000.0,22.4055,22.4055,22.39,22.3977,375000.0
2010-09-02 15:55:00,28.89,28.91,28.89,28.9,599300.0,22.39,22.4055,22.39,22.3977,599300.0
2010-09-03 09:30:00,29.0,29.14,29.0,29.1,131700.0,22.4752,22.5837,22.4752,22.5527,131700.0
2010-09-03 09:35:00,29.09,29.17,29.09,29.12,135800.0,22.545,22.607,22.545,22.5682,135800.0
2010-09-03 09:40:00,29.12,29.15,29.12,29.13,76900.0,22.5682,22.5915,22.5682,22.576,76900.0
2010-09-03 09:45:00,29.13,29.15,29.11,29.14,55900.0,22.576,22.5915,22.5605,22.5837,55900.0
2010-09-03 09:50:00,29.14,29.15,29.13,29.14,139900.0,22.5837,22.5915,22.576,22.5837,139900.0
2010-09-03 09:55:00,29.13,29.14,29.12,29.14,46700.0,22.576,22.5837,22.5682,22.5837,46700.0
2010-09-03 10:00:00,29.13,29.13,29.04,29.12,289400.0,22.576,22.576,22.5062,22.5682,289400.0
2010-09-03 10:05:00,29.12,29.13,29.09,29.09,185700.0,22.5682,22.576,22.545,22.545,185700.0
2010-09-03 10:10:00,29.09,29.12,29.06,29.07,157400.0,22.545,22.5682,22.5217,22.5295,157400.0
2010-09-03 10:15:00,29.06,29.07,29.04,29.07,66500.0,22.5217,22.5295,22.5062,22.5295,66500.0
2010-09-03 10:20:00,29.07,29.08,29.06,29.07,50500.0,22.5295,22.5372,22.5217,22.5295,50500.0
2010-09-03 10:25:00,29.06,29.06,29.02,29.03,56400.0,22.5217,22.5217,22.4907,22.4985,56400.0
2010-09-03 10:30:00,29.03,29.05,29.0,29.02,30700.0,22.4985,22.514,22.4752,22.4907,30700.0
2010-09-03 10:35:00,29.02,29.06,29.02,29.04,129600.0,22.4907,22.5217,22.4907,22.5062,129600.0
2010-09-03 10:40:00,29.04,29.07,29.03,29.06,80000.0,22.5062,22.5295,22.4985,22.5217,80000.0
2010-09-03 10:45:00,29.06,29.07,29.05,29.05,43800.0,22.5217,22.5295,22.514,22.514,43800.0
2010-09-03 10:50:00,29.06,29.06,29.02,29.02,55000.0,22.5217,22.5217,22.4907,22.4907,55000.0
2010-09-03 10:55:00,29.02,29.03,28.99,29.03,54100.0,22.4907,22.4985,22.4675,22.4985,54100.0
2010-09-03 11:00:00,29.03,29.04,29.02,29.04,95100.0,22.4985,22.5062,22.4907,22.5062,95100.0
2010-09-03 11:05:00,29.03,29.07,29.03,29.07,143400.0,22.4985,22.5295,22.4985,22.5295,143400.0
2010-09-03 11:10:00,29.07,29.08,29.03,29.06,42700.0,22.5295,22.5372,22.4985,22.5217,42700.0
2010-09-03 11:15:00,29.07,29.08,29.05,29.07,31800.0,22.5295,22.5372,22.514,22.5295,31800.0
2010-09-03 11:20:00,29.06,29.06,29.03,29.06,18100.0,22.5217,22.5217,22.4985,22.5217,18100.0
2010-09-03 11:25:00,29.05,29.08,29.04,29.05,21400.0,22.514,22.5372,22.5062,22.514,21400.0
2010-09-03 11:30:00,29.05,29.06,29.04,29.04,26000.0,22.514,22.5217,22.5062,22.5062,26000.0
2010-09-03 11:35:00,29.03,29.04,29.02,29.04,25800.0,22.4985,22.5062,22.4907,22.5062,25800.0
2010-09-03 11:40:00,29.04,29.07,29.04,29.07,102700.0,22.5062,22.5295,22.5062,22.5295,102700.0
2010-09-03 11:45:00,29.07,29.07,29.04,29.04,15200.0,22.5295,22.5295,22.5062,22.5062,15200.0
2010-09-03 11:50:00,29.04,29.04,29.02,29.03,12700.0,22.5062,22.5062,22.4907,22.4985,12700.0
2010-09-03 11:55:00,29.03,29.08,29.03,29.05,36900.0,22.4985,22.5372,22.4985,22.514,36900.0
2010-09-03 12:00:00,29.05,29.06,29.04,29.06,25300.0,22.514,22.5217,22.5062,22.5217,25300.0
2010-09-03 12:05:00,29.06,29.06,29.03,29.04,65100.0,22.5217,22.5217,22.4985,22.5062,65100.0
2010-09-03 12:10:00,29.03,29.03,29.02,29.02,6300.0,22.4985,22.4985,22.4907,22.4907,6300.0
2010-09-03 12:15:00,29.02,29.03,29.01,29.01,14900.0,22.4907,22.4985,22.483,22.483,14900.0
2010-09-03 12:20:00,29.01,29.03,29.01,29.02,9500.0,22.483,22.4985,22.483,22.4907,9500.0
2010-09-03 12:25:00,29.01,29.02,28.99,29.0,10500.0,22.483,22.4907,22.4675,22.4752,10500.0
2010-09-03 12:30:00,29.0,29.02,29.0,29.02,10000.0,22.4752,22.4907,22.4752,22.4907,10000.0
2010-09-03 12:35:00,29.02,29.05,29.02,29.04,111500.0,22.4907,22.514,22.4907,22.5062,111500.0
2010-09-03 12:40:00,29.04,29.05,29.04,29.05,5700.0,22.5062,22.514,22.5062,22.514,5700.0
2010-09-03 12:45:00,29.05,29.05,29.03,29.03,10200.0,22.514,22.514,22.4985,22.4985,10200.0
2010-09-03 12:50:00,29.03,29.06,29.03,29.06,13700.0,22.4985,22.5217,22.4985,22.5217,13700.0
2010-09-03 12:55:00,29.05,29.09,29.05,29.07,62900.0,22.514,22.545,22.514,22.5295,62900.0
2010-09-03 13:00:00,29.07,29.09,29.06,29.07,31200.0,22.5295,22.545,22.5217,22.5295,31200.0
2010-09-03 13:05:00,29.07,29.07,29.05,29.07,23300.0,22.5295,22.5295,22.514,22.5295,23300.0
2010-09-03 13:10:00,29.07,29.08,29.06,29.07,36200.0,22.5295,22.5372,22.5217,22.5295,36200.0
2010-09-03 13:15:00,29.07,29.08,29.06,29.08,19400.0,22.5295,22.5372,22.5217,22.5372,19400.0
2010-09-03 13:20:00,29.08,29.08,29.06,29.07,132000.0,22.5372,22.5372,22.5217,22.5295,132000.0
2010-09-03 13:25:00,29.07,29.08,29.05,29.05,51600.0,22.5295,22.5372,22.514,22.514,51600.0
2010-09-03 13:30:00,29.05,29.07,29.05,29.06,117700.0,22.514,22.5295,22.514,22.5217,117700.0
2010-09-03 13:35:00,29.05,29.09,29.05,29.09,101100.0,22.514,22.545,22.514,22.545,101100.0
2010-09-03 13:40:00,29.1,29.11,29.09,29.09,24900.0,22.5527,22.5605,22.545,22.545,24900.0
2010-09-03 13:45:00,29.09,29.11,29.08,29.11,38300.0,22.545,22.5605,22.5372,22.5605,38300.0
2010-09-03 13:50:00,29.11,29.12,29.1,29.11,24000.0,22.5605,22.5682,22.5527,22.5605,24000.0
2010-09-03 13:55:00,29.11,29.13,29.11,29.12,45800.0,22.5605,22.576,22.5605,22.5682,45800.0
2010-09-03 14:00:00,29.12,29.12,29.11,29.11,12800.0,22.5682,22.5682,22.5605,22.5605,12800.0
2010-09-03 14:05:00,29.11,29.12,29.11,29.11,17900.0,22.5605,22.5682,22.5605,22.5605,17900.0
2010-09-03 14:10:00,29.11,29.12,29.1,29.1,177500.0,22.5605,22.5682,22.5527,22.5527,177500.0
2010-09-03 14:15:00,29.1,29.13,29.1,29.12,182900.0,22.5527,22.576,22.5527,22.5682,182900.0
2010-09-03 14:20:00,29.12,29.14,29.11,29.14,38200.0,22.5682,22.5837,22.5605,22.5837,38200.0
2010-09-03 14:25:00,29.14,29.14,29.12,29.12,18100.0,22.5837,22.5837,22.5682,22.5682,18100.0
2010-09-03 14:30:00,29.12,29.13,29.12,29.13,37100.0,22.5682,22.576,22.5682,22.576,37100.0
2010-09-03 14:35:00,29.13,29.14,29.11,29.11,96800.0,22.576,22.5837,22.5605,22.5605,96800.0
2010-09-03 14:40:00,29.11,29.12,29.1,29.12,58900.0,22.5605,22.5682,22.5527,22.5682,58900.0
2010-09-03 14:45:00,29.12,29.13,29.08,29.08,66100.0,22.5682,22.576,22.5372,22.5372,66100.0
2010-09-03 14:50:00,29.08,29.11,29.08,29.1,41600.0,22.5372,22.5605,22.5372,22.5527,41600.0
2010-09-03 14:55:00,29.1,29.11,29.07,29.07,65400.0,22.5527,22.5605,22.5295,22.5295,65400.0
2010-09-03 15:00:00,29.07,29.1,29.05,29.09,356100.0,22.5295,22.5527,22.514,22.545,356100.0
2010-09-03 15:05:00,29.08,29.09,29.07,29.08,64900.0,22.5372,22.545,22.5295,22.5372,64900.0
2010-09-03 15:10:00,29.08,29.09,29.07,29.08,61300.0,22.5372,22.545,22.5295,22.5372,61300.0
2010-09-03 15:15:00,29.09,29.09,29.07,29.08,41700.0,22.545,22.545,22.5295,22.5372,41700.0
2010-09-03 15:20:00,29.08,29.11,29.08,29.08,71900.0,22.5372,22.5605,22.5372,22.5372,71900.0
2010-09-03 15:25:00,29.08,29.11,29.08,29.1,90400.0,22.5372,22.5605,22.5372,22.5527,90400.0
2010-09-03 15:30:00,29.1,29.12,29.08,29.08,80900.0,22.5527,22.5682,22.5372,22.5372,80900.0
2010-09-03 15:35:00,29.08,29.1,29.08,29.09,71200.0,22.5372,22.5527,22.5372,22.545,71200.0
2010-09-03 15:40:00,29.09,29.15,29.09,29.15,181200.0,22.545,22.5915,22.545,22.5915,181200.0
2010-09-03 15:45:00,29.15,29.17,29.14,29.16,202700.0,22.5915,22.607,22.5837,22.5992,202700.0
2010-09-03 15:50:00,29.16,29.17,29.12,29.13,316000.0,22.5992,22.607,22.5682,22.576,316000.0
2010-09-03 15:55:00,29.12,29.19,29.12,29.17,712400.0,22.5682,22.6225,22.5682,22.607,712400.0
2010-09-07 09:30:00,29.14,29.14,29.03,29.04,86500.0,22.5837,22.5837,22.4985,22.5062,86500.0
2010-09-07 09:35:00,29.04,29.05,29.01,29.02,33000.0,22.5062,22.514,22.483,22.4907,33000.0
2010-09-07 09:40:00,29.01,29.07,29.01,29.06,55300.0,22.483,22.5295,22.483,22.5217,55300.0
2010-09-07 09:45:00,29.06,29.07,29.02,29.03,102600.0,22.5217,22.5295,22.4907,22.4985,102600.0
2010-09-07 09:50:00,29.02,29.03,29.01,29.02,17000.0,22.4907,22.4985,22.483,22.4907,17000.0
2010-09-07 09:55:00,29.01,29.02,28.95,28.95,45900.0,22.483,22.4907,22.4365,22.4365,45900.0
2010-09-07 10:00:00,28.95,28.97,28.94,28.97,109000.0,22.4365,22.452,22.4287,22.452,109000.0
2010-09-07 10:05:00,28.96,28.97,28.94,28.97,126000.0,22.4442,22.452,22.4287,22.452,126000.0
2010-09-07 10:10:00,28.97,29.0,28.97,29.0,15600.0,22.452,22.4752,22.452,22.4752,15600.0
2010-09-07 10:15:00,29.0,29.03,28.99,29.03,41200.0,22.4752,22.4985,22.4675,22.4985,41200.0
2010-09-07 10:20:00,29.03,29.03,28.95,28.98,359100.0,22.4985,22.4985,22.4365,22.4597,359100.0
2010-09-07 10:25:00,28.98,29.02,28.98,29.01,63600.0,22.4597,22.4907,22.4597,22.483,63600.0
2010-09-07 10:30:00,29.02,29.03,29.0,29.02,42000.0,22.4907,22.4985,22.4752,22.4907,42000.0
2010-09-07 10:35:00,29.02,29.03,29.0,29.03,43000.0,22.4907,22.4985,22.4752,22.4985,43000.0
2010-09-07 10:40:00,29.05,29.06,29.04,29.06,26900.0,22.514,22.5217,22.5062,22.5217,26900.0
2010-09-07 10:45:00,29.06,29.06,29.04,29.04,63900.0,22.5217,22.5217,22.5062,22.5062,63900.0
2010-09-07 10:50:00,29.05,29.06,29.03,29.03,28700.0,22.514,22.5217,22.4985,22.4985,28700.0
2010-09-07 10:55:00,29.02,29.08,29.02,29.07,73100.0,22.4907,22.5372,22.4907,22.5295,73100.0
2010-09-07 11:00:00,29.07,29.08,29.03,29.03,26300.0,22.5295,22.5372,22.4985,22.4985,26300.0
2010-09-07 11:05:00,29.03,29.04,29.01,29.04,23600.0,22.4985,22.5062,22.483,22.5062,23600.0
2010-09-07 11:10:00,29.04,29.05,29.01,29.02,30900.0,22.5062,22.514,22.483,22.4907,30900.0
2010-09-07 11:15:00,29.02,29.05,29.02,29.04,64400.0,22.4907,22.514,22.4907,22.5062,64400.0
2010-09-07 11:20:00,29.05,29.09,29.05,29.08,19700.0,22.514,22.545,22.514,22.5372,19700.0
2010-09-07 11:25:00,29.08,29.09,29.07,29.09,36300.0,22.5372,22.545,22.5295,22.545,36300.0
2010-09-07 11:30:00,29.1,29.11,29.08,29.08,27000.0,22.5527,22.5605,22.5372,22.5372,27000.0
2010-09-07 11:35:00,29.07,29.08,29.06,29.06,5300.0,22.5295,22.5372,22.5217,22.5217,5300.0
2010-09-07 11:40:00,29.06,29.06,29.03,29.05,21900.0,22.5217,22.5217,22.4985,22.514,21900.0
2010-09-07 11:45:00,29.05,29.06,29.03,29.05,5800.0,22.514,22.5217,22.4985,22.514,5800.0
2010-09-07 11:50:00,29.05,29.06,29.03,29.03,8500.0,22.514,22.5217,22.4985,22.4985,8500.0
2010-09-07 11:55:00,29.03,29.11,29.03,29.11,130300.0,22.4985,22.5605,22.4985,22.5605,130300.0
2010-09-07 12:00:00,29.11,29.12,29.1,29.12,10400.0,22.5605,22.5682,22.5527,22.5682,10400.0
2010-09-07 12:05:00,29.12,29.14,29.12,29.13,16400.0,22.5682,22.5837,22.5682,22.576,16400.0
2010-09-07 12:10:00,29.13,29.13,29.1,29.11,31100.0,22.576,22.576,22.5527,22.5605,31100.0
2010-09-07 12:15:00,29.11,29.11,29.1,29.11,3800.0,22.5605,22.5605,22.5527,22.5605,3800.0
2010-09-07 12:20:00,29.11,29.12,29.07,29.07,47400.0,22.5605,22.5682,22.5295,22.5295,47400.0
2010-09-07 12:25:00,29.08,29.08,29.05,29.07,19600.0,22.5372,22.5372,22.514,22.5295,19600.0
2010-09-07 12:30:00,29.07,29.07,29.03,29.06,31200.0,22.5295,22.5295,22.4985,22.5217,31200.0
2010-09-07 12:35:00,29.05,29.05,29.04,29.04,19900.0,22.514,22.514,22.5062,22.5062,19900.0
2010-09-07 12:40:00,29.04,29.07,29.04,29.07,7200.0,22.5062,22.5295,22.5062,22.5295,7200.0
2010-09-07 12:45:00,29.07,29.07,29.07,29.07,4100.0,22.5295,22.5295,22.5295,22.5295,4100.0
2010-09-07 12:50:00,29.07,29.07,29.05,29.06,22900.0,22.5295,22.5295,22.514,22.5217,22900.0
2010-09-07 12:55:00,29.06,29.06,29.04,29.05,8200.0,22.5217,22.5217,22.5062,22.514,8200.0
2010-09-07 13:00:00,29.06,29.06,29.04,29.04,14600.0,22.5217,22.5217,22.5062,22.5062,14600.0
2010-09-07 13:05:00,29.04,29.04,29.02,29.04,16900.0,22.5062,22.5062,22.4907,22.5062,16900.0
2010-09-07 13:10:00,29.05,29.05,29.05,29.05,3500.0,22.514,22.514,22.514,22.514,3500.0
2010-09-07 13:15:00,29.06,29.06,29.03,29.03,6200.0,22.5217,22.5217,22.4985,22.4985,6200.0
2010-09-07 13:20:00,29.03,29.05,29.02,29.03,21300.0,22.4985,22.514,22.4907,22.4985,21300.0
2010-09-07 13:25:00,29.03,29.05,29.03,29.04,21200.0,22.4985,22.514,22.4985,22.5062,21200.0
2010-09-07 13:30:00,29.03,29.06,29.03,29.06,15500.0,22.4985,22.5217,22.4985,22.5217,15500.0
2010-09-07 13:35:00,29.06,29.06,29.04,29.04,16600.0,22.5217,22.5217,22.5062,22.5062,16600.0
2010-09-07 13:40:00,29.05,29.06,29.03,29.04,9600.0,22.514,22.5217,22.4985,22.5062,9600.0
2010-09-07 13:45:00,29.03,29.07,29.03,29.05,5300.0,22.4985,22.5295,22.4985,22.514,5300.0
2010-09-07 13:50:00,29.06,29.07,29.06,29.06,21300.0,22.5217,22.5295,22.5217,22.5217,21300.0
2010-09-07 13:55:00,29.06,29.09,29.06,29.07,28000.0,22.5217,22.545,22.5217,22.5295,28000.0
2010-09-07 14:00:00,29.07,29.07,29.06,29.07,19000.0,22.5295,22.5295,22.5217,22.5295,19000.0
2010-09-07 14:05:00,29.07,29.08,29.05,29.05,18000.0,22.5295,22.5372,22.514,22.514,18000.0
2010-09-07 14:10:00,29.06,29.07,29.05,29.07,15400.0,22.5217,22.5295,22.514,22.5295,15400.0
2010-09-07 14:15:00,29.07,29.09,29.06,29.06,30800.0,22.5295,22.545,22.5217,22.5217,30800.0
2010-09-07 14:20:00,29.07,29.07,29.06,29.07,4200.0,22.5295,22.5295,22.5217,22.5295,4200.0
2010-09-07 14:25:00,29.07,29.08,29.05,29.06,18500.0,22.5295,22.5372,22.514,22.5217,18500.0
2010-09-07 14:30:00,29.06,29.06,29.04,29.05,86200.0,22.5217,22.5217,22.5062,22.514,86200.0
2010-09-07 14:35:00,29.05,29.05,29.02,29.02,24100.0,22.514,22.514,22.4907,22.4907,24100.0
2010-09-07 14:40:00,29.01,29.03,29.01,29.02,62100.0,22.483,22.4985,22.483,22.4907,62100.0
2010-09-07 14:45:00,29.02,29.03,29.02,29.02,13800.0,22.4907,22.4985,22.4907,22.4907,13800.0
2010-09-07 14:50:00,29.01,29.03,29.01,29.01,44100.0,22.483,22.4985,22.483,22.483,44100.0
2010-09-07 14:55:00,29.0,29.0,28.95,28.98,33400.0,22.4752,22.4752,22.4365,22.4597,33400.0
2010-09-07 15:00:00,28.97,29.01,28.96,29.01,18700.0,22.452,22.483,22.4442,22.483,18700.0
2010-09-07 15:05:00,29.01,29.01,28.99,29.0,12500.0,22.483,22.483,22.4675,22.4752,12500.0
2010-09-07 15:10:00,29.0,29.02,29.0,29.02,9900.0,22.4752,22.4907,22.4752,22.4907,9900.0
2010-09-07 15:15:00,29.01,29.02,29.0,29.02,21800.0,22.483,22.4907,22.4752,22.4907,21800.0
2010-09-07 15:20:00,29.02,29.04,29.01,29.01,26800.0,22.4907,22.5062,22.483,22.483,26800.0
2010-09-07 15:25:00,29.01,29.02,29.0,29.02,36500.0,22.483,22.4907,22.4752,22.4907,36500.0
2010-09-07 15:30:00,29.03,29.03,29.0,29.0,20500.0,22.4985,22.4985,22.4752,22.4752,20500.0
2010-09-07 15:35:00,29.01,29.04,29.0,29.04,202500.0,22.483,22.5062,22.4752,22.5062,202500.0
2010-09-07 15:40:00,29.04,29.05,29.03,29.03,49900.0,22.5062,22.514,22.4985,22.4985,49900.0
2010-09-07 15:45:00,29.03,29.05,29.02,29.02,87300.0,22.4985,22.514,22.4907,22.4907,87300.0
2010-09-07 15:50:00,29.02,29.03,28.97,28.97,193900.0,22.4907,22.4985,22.452,22.452,193900.0
2010-09-07 15:55:00,28.97,29.01,28.96,29.0,494300.0,22.452,22.483,22.4442,22.4752,494300.0
2010-09-08 09:30:00,28.96,29.02,28.95,29.02,184400.0,22.4442,22.4907,22.4365,22.4907,184400.0
2010-09-08 09:35:00,29.02,29.02,28.99,28.99,97100.0,22.4907,22.4907,22.4675,22.4675,97100.0
2010-09-08 09:40:00,28.99,29.08,28.99,29.08,279200.0,22.4675,22.5372,22.4675,22.5372,279200.0
2010-09-08 09:45:00,29.08,29.09,29.05,29.07,76100.0,22.5372,22.545,22.514,22.5295,76100.0
2010-09-08 09:50:00,29.06,29.08,29.04,29.07,123200.0,22.5217,22.5372,22.5062,22.5295,123200.0
2010-09-08 09:55:00,29.07,29.11,29.06,29.1,100600.0,22.5295,22.5605,22.5217,22.5527,100600.0
2010-09-08 10:00:00,29.1,29.15,29.1,29.14,243000.0,22.5527,22.5915,22.5527,22.5837,243000.0
2010-09-08 10:05:00,29.15,29.15,29.11,29.12,276900.0,22.5915,22.5915,22.5605,22.5682,276900.0
2010-09-08 10:10:00,29.12,29.17,29.12,29.16,104400.0,22.5682,22.607,22.5682,22.5992,104400.0
2010-09-08 10:15:00,29.16,29.16,29.12,29.12,27600.0,22.5992,22.5992,22.5682,22.5682,27600.0
2010-09-08 10:20:00,29.11,29.14,29.1,29.13,102700.0,22.5605,22.5837,22.5527,22.576,102700.0
2010-09-08 10:25:00,29.13,29.15,29.12,29.13,71400.0,22.576,22.5915,22.5682,22.576,71400.0
2010-09-08 10:30:00,29.13,29.17,29.13,29.14,130600.0,22.576,22.607,22.576,22.5837,130600.0
2010-09-08 10:35:00,29.15,29.18,29.14,29.17,189100.0,22.5915,22.6148,22.5837,22.607,189100.0
2010-09-08 10:40:00,29.18,29.18,29.16,29.16,244900.0,22.6148,22.6148,22.5992,22.5992,244900.0
2010-09-08 10:45:00,29.16,29.17,29.15,29.15,68400.0,22.5992,22.607,22.5915,22.5915,68400.0
2010-09-08 10:50:00,29.15,29.17,29.15,29.17,29400.0,22.5915,22.607,22.5915,22.607,29400.0
2010-09-08 10:55:00,29.16,29.17,29.14,29.14,13600.0,22.5992,22.607,22.5837,22.5837,13600.0
2010-09-08 11:00:00,29.15,29.21,29.15,29.21,210900.0,22.5915,22.638,22.5915,22.638,210900.0
2010-09-08 11:05:00,29.2,29.22,29.2,29.2,39500.0,22.6303,22.6458,22.6303,22.6303,39500.0
2010-09-08 11:10:00,29.21,29.21,29.2,29.21,27600.0,22.638,22.638,22.6303,22.638,27600.0
2010-09-08 11:15:00,29.22,29.22,29.19,29.2,111100.0,22.6458,22.6458,22.6225,22.6303,111100.0
2010-09-08 11:20:00,29.2,29.2,29.18,29.19,119600.0,22.6303,22.6303,22.6148,22.6225,119600.0
2010-09-08 11:25:00,29.2,29.2,29.18,29.18,14500.0,22.6303,22.6303,22.6148,22.6148,14500.0
2010-09-08 11:30:00,29.19,29.2,29.18,29.19,22700.0,22.6225,22.6303,22.6148,22.6225,22700.0
2010-09-08 11:35:00,29.18,29.18,29.16,29.16,20500.0,22.6148,22.6148,22.5992,22.5992,20500.0
2010-09-08 11:40:00,29.15,29.18,29.15,29.17,49400.0,22.5915,22.6148,22.5915,22.607,49400.0
2010-09-08 11:45:00,29.17,29.19,29.17,29.18,36600.0,22.607,22.6225,22.607,22.6148,36600.0
2010-09-08 11:50:00,29.19,29.19,29.15,29.15,7600.0,22.6225,22.6225,22.5915,22.5915,7600.0
2010-09-08 11:55:00,29.15,29.18,29.15,29.18,59300.0,22.5915,22.6148,22.5915,22.6148,59300.0
2010-09-08 12:00:00,29.18,29.2,29.18,29.2,15100.0,22.6148,22.6303,22.6148,22.6303,15100.0
2010-09-08 12:05:00,29.19,29.2,29.18,29.2,64600.0,22.6225,22.6303,22.6148,22.6303,64600.0
2010-09-08 12:10:00,29.19,29.19,29.17,29.18,20700.0,22.6225,22.6225,22.607,22.6148,20700.0
2010-09-08 12:15:00,29.18,29.19,29.17,29.18,18800.0,22.6148,22.6225,22.607,22.6148,18800.0
2010-09-08 12:20:00,29.18,29.21,29.18,29.2,17700.0,22.6148,22.638,22.6148,22.6303,17700.0
2010-09-08 12:25:00,29.21,29.21,29.2,29.21,25900.0,22.638,22.638,22.6303,22.638,25900.0
2010-09-08 12:30:00,29.22,29.22,29.19,29.19,56400.0,22.6458,22.6458,22.6225,22.6225,56400.0
2010-09-08 12:35:00,29.2,29.22,29.19,29.22,16000.0,22.6303,22.6458,22.6225,22.6458,16000.0
2010-09-08 12:40:00,29.21,29.24,29.2,29.23,63800.0,22.638,22.6613,22.6303,22.6535,63800.0
2010-09-08 12:45:00,29.23,29.25,29.23,29.23,34500.0,22.6535,22.669,22.6535,22.6535,34500.0
2010-09-08 12:50:00,29.23,29.24,29.21,29.22,29200.0,22.6535,22.6613,22.638,22.6458,29200.0
2010-09-08 12:55:00,29.21,29.23,29.21,29.21,54600.0,22.638,22.6535,22.638,22.638,54600.0
2010-09-08 13:00:00,29.22,29.22,29.2,29.21,45200.0,22.6458,22.6458,22.6303,22.638,45200.0
2010-09-08 13:05:00,29.2,29.2,29.18,29.18,53500.0,22.6303,22.6303,22.6148,22.6148,53500.0
2010-09-08 13:10:00,29.18,29.19,29.18,29.19,74800.0,22.6148,22.6225,22.6148,22.6225,74800.0
2010-09-08 13:15:00,29.19,29.2,29.18,29.19,28700.0,22.6225,22.6303,22.6148,22.6225,28700.0
2010-09-08 13:20:00,29.19,29.23,29.19,29.23,23400.0,22.6225,22.6535,22.6225,22.6535,23400.0
2010-09-08 13:25:00,29.23,29.23,29.21,29.23,36600.0,22.6535,22.6535,22.638,22.6535,36600.0
2010-09-08 13:30:00,29.23,29.24,29.22,29.23,37800.0,22.6535,22.6613,22.6458,22.6535,37800.0
2010-09-08 13:35:00,29.23,29.23,29.2,29.2,25600.0,22.6535,22.6535,22.6303,22.6303,25600.0
2010-09-08 13:40:00,29.2,29.2,29.14,29.14,82800.0,22.6303,22.6303,22.5837,22.5837,82800.0
2010-09-08 13:45:00,29.14,29.15,29.13,29.14,178100.0,22.5837,22.5915,22.576,22.5837,178100.0
2010-09-08 13:50:00,29.14,29.15,29.12,29.13,47100.0,22.5837,22.5915,22.5682,22.576,47100.0
2010-09-08 13:55:00,29.13,29.14,29.11,29.14,44600.0,22.576,22.5837,22.5605,22.5837,44600.0
2010-09-08 14:00:00,29.14,29.14,29.08,29.09,142800.0,22.5837,22.5837,22.5372,22.545,142800.0
2010-09-08 14:05:00,29.09,29.11,29.08,29.11,89300.0,22.545,22.5605,22.5372,22.5605,89300.0
2010-09-08 14:10:00,29.11,29.11,29.09,29.11,27300.0,22.5605,22.5605,22.545,22.5605,27300.0
2010-09-08 14:15:00,29.12,29.14,29.11,29.14,79900.0,22.5682,22.5837,22.5605,22.5837,79900.0
2010-09-08 14:20:00,29.12,29.16,29.12,29.16,78100.0,22.5682,22.5992,22.5682,22.5992,78100.0
2010-09-08 14:25:00,29.16,29.16,29.13,29.14,110600.0,22.5992,22.5992,22.576,22.5837,110600.0
2010-09-08 14:30:00,29.13,29.15,29.13,29.14,29900.0,22.576,22.5915,22.576,22.5837,29900.0
2010-09-08 14:35:00,29.13,29.15,29.13,29.14,25700.0,22.576,22.5915,22.576,22.5837,25700.0
2010-09-08 14:40:00,29.15,29.18,29.14,29.18,68900.0,22.5915,22.6148,22.5837,22.6148,68900.0
2010-09-08 14:45:00,29.17,29.2,29.17,29.19,22100.0,22.607,22.6303,22.607,22.6225,22100.0
2010-09-08 14:50:00,29.19,29.19,29.18,29.18,20000.0,22.6225,22.6225,22.6148,22.6148,20000.0
2010-09-08 14:55:00,29.18,29.19,29.17,29.18,147700.0,22.6148,22.6225,22.607,22.6148,147700.0
2010-09-08 15:00:00,29.18,29.22,29.18,29.21,292400.0,22.6148,22.6458,22.6148,22.638,292400.0
2010-09-08 15:05:00,29.22,29.23,29.21,29.22,38800.0,22.6458,22.6535,22.638,22.6458,38800.0
2010-09-08 15:10:00,29.21,29.22,29.18,29.19,86200.0,22.638,22.6458,22.6148,22.6225,86200.0
2010-09-08 15:15:00,29.18,29.2,29.18,29.19,40900.0,22.6148,22.6303,22.6148,22.6225,40900.0
2010-09-08 15:20:00,29.18,29.2,29.15,29.15,118400.0,22.6148,22.6303,22.5915,22.5915,118400.0
2010-09-08 15:25:00,29.16,29.17,29.15,29.15,50800.0,22.5992,22.607,22.5915,22.5915,50800.0
2010-09-08 15:30:00,29.15,29.17,29.13,29.17,118200.0,22.5915,22.607,22.576,22.607,118200.0
2010-09-08 15:35:00,29.16,29.2,29.16,29.18,103000.0,22.5992,22.6303,22.5992,22.6148,103000.0
2010-09-08 15:40:00,29.18,29.19,29.13,29.15,67900.0,22.6148,22.6225,22.576,22.5915,67900.0
2010-09-08 15:45:00,29.14,29.16,29.13,29.15,118800.0,22.5837,22.5992,22.576,22.5915,118800.0
2010-09-08 15:50:00,29.14,29.16,29.13,29.14,98400.0,22.5837,22.5992,22.576,22.5837,98400.0
2010-09-08 15:55:00,29.14,29.16,29.12,29.15,443500.0,22.5837,22.5992,22.5682,22.5915,443500.0
2010-09-09 09:30:00,29.37,29.44,29.37,29.39,32400.0,22.762,22.8163,22.762,22.7775,32400.0
2010-09-09 09:35:00,29.38,29.4,29.37,29.39,57100.0,22.7698,22.7853,22.762,22.7775,57100.0
2010-09-09 09:40:00,29.39,29.39,29.36,29.38,129700.0,22.7775,22.7775,22.7543,22.7698,129700.0
2010-09-09 09:45:00,29.38,29.39,29.37,29.37,116000.0,22.7698,22.7775,22.762,22.762,116000.0
2010-09-09 09:50:00,29.36,29.39,29.36,29.39,94600.0,22.7543,22.7775,22.7543,22.7775,94600.0
2010-09-09 09:55:00,29.4,29.4,29.39,29.39,9900.0,22.7853,22.7853,22.7775,22.7775,9900.0
2010-09-09 10:00:00,29.4,29.4,29.38,29.4,27200.0,22.7853,22.7853,22.7698,22.7853,27200.0
2010-09-09 10:05:00,29.4,29.4,29.37,29.37,17600.0,22.7853,22.7853,22.762,22.762,17600.0
2010-09-09 10:10:00,29.38,29.38,29.36,29.38,106000.0,22.7698,22.7698,22.7543,22.7698,106000.0
2010-09-09 10:15:00,29.37,29.37,29.34,29.35,21100.0,22.762,22.762,22.7388,22.7465,21100.0
2010-09-09 10:20:00,29.36,29.39,29.36,29.38,64400.0,22.7543,22.7775,22.7543,22.7698,64400.0
2010-09-09 10:25:00,29.38,29.38,29.37,29.37,16400.0,22.7698,22.7698,22.762,22.762,16400.0
2010-09-09 10:30:00,29.38,29.38,29.35,29.35,58300.0,22.7698,22.7698,22.7465,22.7465,58300.0
2010-09-09 10:35:00,29.35,29.38,29.34,29.38,20300.0,22.7465,22.7698,22.7388,22.7698,20300.0
2010-09-09 10:40:00,29.39,29.41,29.39,29.4,50400.0,22.7775,22.793,22.7775,22.7853,50400.0
2010-09-09 10:45:00,29.41,29.43,29.41,29.42,36400.0,22.793,22.8085,22.793,22.8008,36400.0
2010-09-09 10:50:00,29.42,29.42,29.4,29.41,5900.0,22.8008,22.8008,22.7853,22.793,5900.0
2010-09-09 10:55:00,29.41,29.44,29.4,29.4,26600.0,22.793,22.8163,22.7853,22.7853,26600.0
2010-09-09 11:00:00,29.39,29.44,29.39,29.43,87800.0,22.7775,22.8163,22.7775,22.8085,87800.0
2010-09-09 11:05:00,29.43,29.44,29.43,29.44,28100.0,22.8085,22.8163,22.8085,22.8163,28100.0
2010-09-09 11:10:00,29.44,29.47,29.44,29.45,248400.0,22.8163,22.8395,22.8163,22.824,248400.0
2010-09-09 11:15:00,29.46,29.46,29.45,29.45,17300.0,22.8318,22.8318,22.824,22.824,17300.0
2010-09-09 11:20:00,29.44,29.45,29.44,29.45,16200.0,22.8163,22.824,22.8163,22.824,16200.0
2010-09-09 11:25:00,29.44,29.47,29.44,29.47,33200.0,22.8163,22.8395,22.8163,22.8395,33200.0
2010-09-09 11:30:00,29.46,29.48,29.45,29.47,27100.0,22.8318,22.8473,22.824,22.8395,27100.0
2010-09-09 11:35:00,29.48,29.48,29.47,29.48,2600.0,22.8473,22.8473,22.8395,22.8473,2600.0
2010-09-09 11:40:00,29.48,29.48,29.47,29.48,17500.0,22.8473,22.8473,22.8395,22.8473,17500.0
2010-09-09 11:45:00,29.49,29.49,29.47,29.48,180900.0,22.855,22.855,22.8395,22.8473,180900.0
2010-09-09 11:50:00,29.47,29.48,29.47,29.48,14200.0,22.8395,22.8473,22.8395,22.8473,14200.0
2010-09-09 11:55:00,29.48,29.48,29.47,29.48,18000.0,22.8473,22.8473,22.8395,22.8473,18000.0
2010-09-09 12:00:00,29.48,29.49,29.47,29.49,18100.0,22.8473,22.855,22.8395,22.855,18100.0
2010-09-09 12:05:00,29.48,29.48,29.47,29.48,15100.0,22.8473,22.8473,22.8395,22.8473,15100.0
2010-09-09 12:10:00,29.48,29.5,29.48,29.49,19000.0,22.8473,22.8628,22.8473,22.855,19000.0
2010-09-09 12:15:00,29.49,29.49,29.48,29.49,28900.0,22.855,22.855,22.8473,22.855,28900.0
2010-09-09 12:20:00,29.48,29.51,29.48,29.51,13400.0,22.8473,22.8705,22.8473,22.8705,13400.0
2010-09-09 12:25:00,29.51,29.51,29.5,29.5,3500.0,22.8705,22.8705,22.8628,22.8628,3500.0
2010-09-09 12:30:00,29.49,29.49,29.49,29.49,1500.0,22.855,22.855,22.855,22.855,1500.0
2010-09-09 12:35:00,29.49,29.5,29.48,29.5,58400.0,22.855,22.8628,22.8473,22.8628,58400.0
2010-09-09 12:40:00,29.5,29.5,29.49,29.5,11800.0,22.8628,22.8628,22.855,22.8628,11800.0
2010-09-09 12:45:00,29.5,29.5,29.47,29.49,29100.0,22.8628,22.8628,22.8395,22.855,29100.0
2010-09-09 12:50:00,29.5,29.5,29.48,29.5,8900.0,22.8628,22.8628,22.8473,22.8628,8900.0
2010-09-09 12:55:00,29.5,29.5,29.46,29.46,84700.0,22.8628,22.8628,22.8318,22.8318,84700.0
2010-09-09 13:00:00,29.47,29.49,29.45,29.48,119200.0,22.8395,22.855,22.824,22.8473,119200.0
2010-09-09 13:05:00,29.48,29.48,29.46,29.46,8000.0,22.8473,22.8473,22.8318,22.8318,8000.0
2010-09-09 13:10:00,29.46,29.46,29.44,29.44,4300.0,22.8318,22.8318,22.8163,22.8163,4300.0
2010-09-09 13:15:00,29.44,29.46,29.44,29.45,159500.0,22.8163,22.8318,22.8163,22.824,159500.0
2010-09-09 13:20:00,29.46,29.47,29.45,29.46,153300.0,22.8318,22.8395,22.824,22.8318,153300.0
2010-09-09 13:25:00,29.46,29.47,29.43,29.43,130600.0,22.8318,22.8395,22.8085,22.8085,130600.0
2010-09-09 13:30:00,29.44,29.47,29.43,29.47,189600.0,22.8163,22.8395,22.8085,22.8395,189600.0
2010-09-09 13:35:00,29.47,29.49,29.46,29.48,61200.0,22.8395,22.855,22.8318,22.8473,61200.0
2010-09-09 13:40:00,29.48,29.48,29.47,29.47,45400.0,22.8473,22.8473,22.8395,22.8395,45400.0
2010-09-09 13:45:00,29.47,29.49,29.45,29.48,143000.0,22.8395,22.855,22.824,22.8473,143000.0
2010-09-09 13:50:00,29.48,29.49,29.48,29.48,29900.0,22.8473,22.855,22.8473,22.8473,29900.0
2010-09-09 13:55:00,29.48,29.48,29.44,29.45,41600.0,22.8473,22.8473,22.8163,22.824,41600.0
2010-09-09 14:00:00,29.46,29.48,29.45,29.48,3800.0,22.8318,22.8473,22.824,22.8473,3800.0
2010-09-09 14:05:00,29.48,29.48,29.45,29.46,25500.0,22.8473,22.8473,22.824,22.8318,25500.0
2010-09-09 14:10:00,29.46,29.47,29.43,29.45,128600.0,22.8318,22.8395,22.8085,22.824,128600.0
2010-09-09 14:15:00,29.44,29.47,29.44,29.46,10800.0,22.8163,22.8395,22.8163,22.8318,10800.0
2010-09-09 14:20:00,29.46,29.47,29.45,29.46,18900.0,22.8318,22.8395,22.824,22.8318,18900.0
2010-09-09 14:25:00,29.45,29.47,29.44,29.46,26600.0,22.824,22.8395,22.8163,22.8318,26600.0
2010-09-09 14:30:00,29.46,29.49,29.45,29.48,11700.0,22.8318,22.855,22.824,22.8473,11700.0
2010-09-09 14:35:00,29.48,29.49,29.47,29.48,33800.0,22.8473,22.855,22.8395,22.8473,33800.0
2010-09-09 14:40:00,29.47,29.48,29.46,29.48,94900.0,22.8395,22.8473,22.8318,22.8473,94900.0
2010-09-09 14:45:00,29.47,29.49,29.47,29.49,25600.0,22.8395,22.855,22.8395,22.855,25600.0
2010-09-09 14:50:00,29.49,29.5,29.48,29.49,40000.0,22.855,22.8628,22.8473,22.855,40000.0
2010-09-09 14:55:00,29.49,29.51,29.49,29.51,6700.0,22.855,22.8705,22.855,22.8705,6700.0
2010-09-09 15:00:00,29.5,29.51,29.5,29.5,14300.0,22.8628,22.8705,22.8628,22.8628,14300.0
2010-09-09 15:05:00,29.51,29.52,29.5,29.51,76100.0,22.8705,22.8783,22.8628,22.8705,76100.0
2010-09-09 15:10:00,29.51,29.51,29.5,29.5,38000.0,22.8705,22.8705,22.8628,22.8628,38000.0
2010-09-09 15:15:00,29.51,29.53,29.5,29.52,42100.0,22.8705,22.886,22.8628,22.8783,42100.0
2010-09-09 15:20:00,29.52,29.54,29.52,29.53,34000.0,22.8783,22.8938,22.8783,22.886,34000.0
2010-09-09 15:25:00,29.54,29.56,29.53,29.54,818500.0,22.8938,22.9093,22.886,22.8938,818500.0
2010-09-09 15:30:00,29.55,29.55,29.53,29.53,80800.0,22.9015,22.9015,22.886,22.886,80800.0
2010-09-09 15:35:00,29.54,29.56,29.53,29.54,132100.0,22.8938,22.9093,22.886,22.8938,132100.0
2010-09-09 15:40:00,29.54,29.55,29.51,29.51,176300.0,22.8938,22.9015,22.8705,22.8705,176300.0
2010-09-09 15:45:00,29.52,29.53,29.5,29.53,201800.0,22.8783,22.886,22.8628,22.886,201800.0
2010-09-09 15:50:00,29.53,29.53,29.49,29.49,110100.0,22.886,22.886,22.855,22.855,110100.0
2010-09-09 15:55:00,29.49,29.5,29.48,29.48,853800.0,22.855,22.8628,22.8473,22.8473,853800.0
2010-09-10 09:30:00,29.61,29.63,29.47,29.53,42500.0,22.948,22.9635,22.8395,22.886,42500.0
2010-09-10 09:35:00,29.53,29.55,29.52,29.54,66800.0,22.886,22.9015,22.8783,22.8938,66800.0
2010-09-10 09:40:00,29.53,29.55,29.51,29.52,13200.0,22.886,22.9015,22.8705,22.8783,13200.0
2010-09-10 09:45:00,29.52,29.55,29.52,29.54,6800.0,22.8783,22.9015,22.8783,22.8938,6800.0
2010-09-10 09:50:00,29.55,29.59,29.55,29.57,41200.0,22.9015,22.9325,22.9015,22.917,41200.0
2010-09-10 09:55:00,29.57,29.61,29.57,29.58,57200.0,22.917,22.948,22.917,22.9248,57200.0
2010-09-10 10:00:00,29.58,29.59,29.56,29.59,66400.0,22.9248,22.9325,22.9093,22.9325,66400.0
2010-09-10 10:05:00,29.59,29.59,29.55,29.57,25000.0,22.9325,22.9325,22.9015,22.917,25000.0
2010-09-10 10:10:00,29.56,29.59,29.56,29.58,24800.0,22.9093,22.9325,22.9093,22.9248,24800.0
2010-09-10 10:15:00,29.58,29.59,29.56,29.59,31800.0,22.9248,22.9325,22.9093,22.9325,31800.0
2010-09-10 10:20:00,29.6,29.61,29.59,29.6,58200.0,22.9403,22.948,22.9325,22.9403,58200.0
2010-09-10 10:25:00,29.6,29.6,29.58,29.6,10100.0,22.9403,22.9403,22.9248,22.9403,10100.0
2010-09-10 10:30:00,29.6,29.63,29.6,29.63,113300.0,22.9403,22.9635,22.9403,22.9635,113300.0
2010-09-10 10:35:00,29.63,29.65,29.62,29.64,79700.0,22.9635,22.979,22.9558,22.9713,79700.0
2010-09-10 10:40:00,29.64,29.65,29.62,29.63,9500.0,22.9713,22.979,22.9558,22.9635,9500.0
2010-09-10 10:45:00,29.63,29.64,29.62,29.63,22800.0,22.9635,22.9713,22.9558,22.9635,22800.0
2010-09-10 10:50:00,29.63,29.65,29.63,29.63,21900.0,22.9635,22.979,22.9635,22.9635,21900.0
2010-09-10 10:55:00,29.64,29.64,29.63,29.64,7300.0,22.9713,22.9713,22.9635,22.9713,7300.0
2010-09-10 11:00:00,29.64,29.65,29.62,29.64,94600.0,22.9713,22.979,22.9558,22.9713,94600.0
2010-09-10 11:05:00,29.64,29.65,29.63,29.64,15400.0,22.9713,22.979,22.9635,22.9713,15400.0
2010-09-10 11:10:00,29.65,29.65,29.64,29.64,10900.0,22.979,22.979,22.9713,22.9713,10900.0
2010-09-10 11:15:00,29.64,29.65,29.62,29.64,13600.0,22.9713,22.979,22.9558,22.9713,13600.0
2010-09-10 11:20:00,29.65,29.66,29.64,29.66,26800.0,22.979,22.9868,22.9713,22.9868,26800.0
2010-09-10 11:25:00,29.65,29.67,29.65,29.66,29400.0,22.979,22.9945,22.979,22.9868,29400.0
2010-09-10 11:30:00,29.66,29.67,29.65,29.65,1500.0,22.9868,22.9945,22.979,22.979,1500.0
2010-09-10 11:35:00,29.65,29.67,29.64,29.64,87600.0,22.979,22.9945,22.9713,22.9713,87600.0
2010-09-10 11:40:00,29.64,29.65,29.63,29.64,30200.0,22.9713,22.979,22.9635,22.9713,30200.0
2010-09-10 11:45:00,29.64,29.65,29.63,29.63,23800.0,22.9713,22.979,22.9635,22.9635,23800.0
2010-09-10 11:50:00,29.63,29.64,29.62,29.63,31300.0,22.9635,22.9713,22.9558,22.9635,31300.0
2010-09-10 11:55:00,29.62,29.62,29.6,29.61,70200.0,22.9558,22.9558,22.9403,22.948,70200.0
2010-09-10 12:00:00,29.61,29.62,29.6,29.6,21000.0,22.948,22.9558,22.9403,22.9403,21000.0
2010-09-10 12:05:00,29.6,29.61,29.58,29.59,7800.0,22.9403,22.948,22.9248,22.9325,7800.0
2010-09-10 12:10:00,29.59,29.61,29.59,29.6,13400.0,22.9325,22.948,22.9325,22.9403,13400.0
2010-09-10 12:15:00,29.6,29.62,29.6,29.61,47600.0,22.9403,22.9558,22.9403,22.948,47600.0
2010-09-10 12:20:00,29.61,29.63,29.61,29.63,12500.0,22.948,22.9635,22.948,22.9635,12500.0
2010-09-10 12:25:00,29.63,29.63,29.61,29.62,10100.0,22.9635,22.9635,22.948,22.9558,10100.0
2010-09-10 12:30:00,29.61,29.61,29.58,29.6,49400.0,22.948,22.948,22.9248,22.9403,49400.0
2010-09-10 12:35:00,29.6,29.62,29.6,29.62,13600.0,22.9403,22.9558,22.9403,22.9558,13600.0
2010-09-10 12:40:00,29.63,29.64,29.62,29.63,16000.0,22.9635,22.9713,22.9558,22.9635,16000.0
2010-09-10 12:45:00,29.64,29.66,29.64,29.66,27800.0,22.9713,22.9868,22.9713,22.9868,27800.0
2010-09-10 12:50:00,29.66,29.68,29.66,29.67,33500.0,22.9868,23.0023,22.9868,22.9945,33500.0
2010-09-10 12:55:00,29.67,29.68,29.65,29.66,11800.0,22.9945,23.0023,22.979,22.9868,11800.0
2010-09-10 13:00:00,29.66,29.67,29.65,29.65,13600.0,22.9868,22.9945,22.979,22.979,13600.0
2010-09-10 13:05:00,29.66,29.69,29.65,29.68,39500.0,22.9868,23.01,22.979,23.0023,39500.0
2010-09-10 13:10:00,29.68,29.68,29.67,29.67,41000.0,23.0023,23.0023,22.9945,22.9945,41000.0
2010-09-10 13:15:00,29.68,29.69,29.67,29.68,20500.0,23.0023,23.01,22.9945,23.0023,20500.0
2010-09-10 13:20:00,29.69,29.69,29.68,29.68,15900.0,23.01,23.01,23.0023,23.0023,15900.0
2010-09-10 13:25:00,29.68,29.69,29.68,29.69,207900.0,23.0023,23.01,23.0023,23.01,207900.0
2010-09-10 13:30:00,29.7,29.71,29.68,29.71,108400.0,23.0178,23.0255,23.0023,23.0255,108400.0
2010-09-10 13:35:00,29.71,29.71,29.7,29.7,17700.0,23.0255,23.0255,23.0178,23.0178,17700.0
2010-09-10 13:40:00,29.71,29.71,29.68,29.68,55300.0,23.0255,23.0255,23.0023,23.0023,55300.0
2010-09-10 13:45:00,29.68,29.69,29.67,29.69,15200.0,23.0023,23.01,22.9945,23.01,15200.0
2010-09-10 13:50:00,29.69,29.72,29.69,29.7,28300.0,23.01,23.0333,23.01,23.0178,28300.0
2010-09-10 13:55:00,29.7,29.71,29.69,29.71,17500.0,23.0178,23.0255,23.01,23.0255,17500.0
2010-09-10 14:00:00,29.7,29.72,29.7,29.72,63700.0,23.0178,23.0333,23.0178,23.0333,63700.0
2010-09-10 14:05:00,29.72,29.74,29.71,29.73,13700.0,23.0333,23.0488,23.0255,23.041,13700.0
2010-09-10 14:10:00,29.73,29.74,29.72,29.72,42500.0,23.041,23.0488,23.0333,23.0333,42500.0
2010-09-10 14:15:00,29.72,29.72,29.7,29.71,22300.0,23.0333,23.0333,23.0178,23.0255,22300.0
2010-09-10 14:20:00,29.72,29.72,29.71,29.71,18400.0,23.0333,23.0333,23.0255,23.0255,18400.0
2010-09-10 14:25:00,29.71,29.75,29.71,29.75,187000.0,23.0255,23.0565,23.0255,23.0565,187000.0
2010-09-10 14:30:00,29.75,29.75,29.74,29.75,38700.0,23.0565,23.0565,23.0488,23.0565,38700.0
2010-09-10 14:35:00,29.75,29.76,29.74,29.76,20300.0,23.0565,23.0643,23.0488,23.0643,20300.0
2010-09-10 14:40:00,29.75,29.78,29.74,29.77,57300.0,23.0565,23.0798,23.0488,23.072,57300.0
2010-09-10 14:45:00,29.77,29.77,29.73,29.74,66900.0,23.072,23.072,23.041,23.0488,66900.0
2010-09-10 14:50:00,29.74,29.75,29.73,29.75,19200.0,23.0488,23.0565,23.041,23.0565,19200.0
2010-09-10 14:55:00,29.75,29.76,29.74,29.75,24200.0,23.0565,23.0643,23.0488,23.0565,24200.0
2010-09-10 15:00:00,29.76,29.77,29.74,29.74,157900.0,23.0643,23.072,23.0488,23.0488,157900.0
2010-09-10 15:05:00,29.75,29.75,29.74,29.75,35600.0,23.0565,23.0565,23.0488,23.0565,35600.0
2010-09-10 15:10:00,29.75,29.76,29.75,29.75,51000.0,23.0565,23.0643,23.0565,23.0565,51000.0
2010-09-10 15:15:00,29.76,29.78,29.76,29.77,54900.0,23.0643,23.0798,23.0643,23.072,54900.0
2010-09-10 15:20:00,29.77,29.78,29.76,29.77,37200.0,23.072,23.0798,23.0643,23.072,37200.0
2010-09-10 15:25:00,29.77,29.79,29.76,29.79,262600.0,23.072,23.0875,23.0643,23.0875,262600.0
2010-09-10 15:30:00,29.79,29.8,29.78,29.8,597800.0,23.0875,23.0953,23.0798,23.0953,597800.0
2010-09-10 15:35:00,29.8,29.8,29.76,29.77,248400.0,23.0953,23.0953,23.0643,23.072,248400.0
2010-09-10 15:40:00,29.77,29.78,29.76,29.77,217200.0,23.072,23.0798,23.0643,23.072,217200.0
2010-09-10 15:45:00,29.76,29.77,29.75,29.76,152300.0,23.0643,23.072,23.0565,23.0643,152300.0
2010-09-10 15:50:00,29.76,29.76,29.75,29.76,252600.0,23.0643,23.0643,23.0565,23.0643,252600.0
2010-09-10 15:55:00,29.76,29.78,29.74,29.78,570700.0,23.0643,23.0798,23.0488,23.0798,570700.0
2010-09-13 09:30:00,29.93,29.98,29.88,29.88,156500.0,23.196,23.2348,23.1573,23.1573,156500.0
2010-09-13 09:35:00,29.89,29.93,29.85,29.92,172400.0,23.165,23.196,23.134,23.1883,172400.0
2010-09-13 09:40:00,29.92,29.93,29.88,29.89,227600.0,23.1883,23.196,23.1573,23.165,227600.0
2010-09-13 09:45:00,29.89,29.9,29.85,29.86,46500.0,23.165,23.1728,23.134,23.1418,46500.0
2010-09-13 09:50:00,29.85,29.88,29.85,29.87,50100.0,23.134,23.1573,23.134,23.1495,50100.0
2010-09-13 09:55:00,29.86,29.87,29.82,29.84,17300.0,23.1418,23.1495,23.1108,23.1263,17300.0
2010-09-13 10:00:00,29.84,29.85,29.83,29.83,43400.0,23.1263,23.134,23.1185,23.1185,43400.0
2010-09-13 10:05:00,29.83,29.86,29.83,29.86,234000.0,23.1185,23.1418,23.1185,23.1418,234000.0
2010-09-13 10:10:00,29.86,29.87,29.85,29.87,21000.0,23.1418,23.1495,23.134,23.1495,21000.0
2010-09-13 10:15:00,29.86,29.88,29.86,29.88,690100.0,23.1418,23.1573,23.1418,23.1573,690100.0
2010-09-13 10:20:00,29.88,29.89,29.87,29.88,10000.0,23.1573,23.165,23.1495,23.1573,10000.0
2010-09-13 10:25:00,29.88,29.91,29.88,29.91,99100.0,23.1573,23.1805,23.1573,23.1805,99100.0
2010-09-13 10:30:00,29.91,29.94,29.91,29.92,83700.0,23.1805,23.2038,23.1805,23.1883,83700.0
2010-09-13 10:35:00,29.92,29.94,29.92,29.93,40200.0,23.1883,23.2038,23.1883,23.196,40200.0
2010-09-13 10:40:00,29.94,29.94,29.93,29.93,98100.0,23.2038,23.2038,23.196,23.196,98100.0
2010-09-13 10:45:00,29.94,29.96,29.93,29.95,14800.0,23.2038,23.2193,23.196,23.2115,14800.0
2010-09-13 10:50:00,29.96,29.96,29.93,29.93,7200.0,23.2193,23.2193,23.196,23.196,7200.0
2010-09-13 10:55:00,29.93,29.94,29.92,29.92,119800.0,23.196,23.2038,23.1883,23.1883,119800.0
2010-09-13 11:00:00,29.92,29.92,29.91,29.92,16600.0,23.1883,23.1883,23.1805,23.1883,16600.0
2010-09-13 11:05:00,29.92,29.92,29.9,29.9,2300.0,23.1883,23.1883,23.1728,23.1728,2300.0
2010-09-13 11:10:00,29.9,29.9,29.89,29.89,2500.0,23.1728,23.1728,23.165,23.165,2500.0
2010-09-13 11:15:00,29.9,29.91,29.9,29.9,32800.0,23.1728,23.1805,23.1728,23.1728,32800.0
2010-09-13 11:20:00,29.91,29.91,29.89,29.89,20200.0,23.1805,23.1805,23.165,23.165,20200.0
2010-09-13 11:25:00,29.88,29.9,29.88,29.9,13900.0,23.1573,23.1728,23.1573,23.1728,13900.0
2010-09-13 11:30:00,29.89,29.9,29.85,29.85,67100.0,23.165,23.1728,23.134,23.134,67100.0
2010-09-13 11:35:00,29.85,29.86,29.84,29.85,16300.0,23.134,23.1418,23.1263,23.134,16300.0
2010-09-13 11:40:00,29.86,29.86,29.83,29.83,39000.0,23.1418,23.1418,23.1185,23.1185,39000.0
2010-09-13 11:45:00,29.82,29.85,29.82,29.82,28200.0,23.1108,23.134,23.1108,23.1108,28200.0
2010-09-13 11:50:00,29.83,29.84,29.83,29.83,4700.0,23.1185,23.1263,23.1185,23.1185,4700.0
2010-09-13 11:55:00,29.83,29.87,29.83,29.87,84200.0,23.1185,23.1495,23.1185,23.1495,84200.0
2010-09-13 12:00:00,29.86,29.86,29.83,29.84,68800.0,23.1418,23.1418,23.1185,23.1263,68800.0
2010-09-13 12:05:00,29.83,29.84,29.82,29.82,3900.0,23.1185,23.1263,23.1108,23.1108,3900.0
2010-09-13 12:10:00,29.82,29.84,29.82,29.83,24600.0,23.1108,23.1263,23.1108,23.1185,24600.0
2010-09-13 12:15:00,29.83,29.83,29.79,29.82,60900.0,23.1185,23.1185,23.0875,23.1108,60900.0
2010-09-13 12:20:00,29.82,29.82,29.75,29.77,114200.0,23.1108,23.1108,23.0565,23.072,114200.0
2010-09-13 12:25:00,29.77,29.78,29.77,29.77,138800.0,23.072,23.0798,23.072,23.072,138800.0
2010-09-13 12:30:00,29.77,29.78,29.75,29.78,116600.0,23.072,23.0798,23.0565,23.0798,116600.0
2010-09-13 12:35:00,29.78,29.8,29.77,29.77,149900.0,23.0798,23.0953,23.072,23.072,149900.0
2010-09-13 12:40:00,29.77,29.79,29.76,29.79,31100.0,23.072,23.0875,23.0643,23.0875,31100.0
2010-09-13 12:45:00,29.8,29.8,29.76,29.77,15000.0,23.0953,23.0953,23.0643,23.072,15000.0
2010-09-13 12:50:00,29.76,29.77,29.74,29.74,58100.0,23.0643,23.072,23.0488,23.0488,58100.0
2010-09-13 12:55:00,29.75,29.76,29.75,29.75,1300.0,23.0565,23.0643,23.0565,23.0565,1300.0
2010-09-13 13:00:00,29.76,29.78,29.75,29.76,46500.0,23.0643,23.0798,23.0565,23.0643,46500.0
2010-09-13 13:05:00,29.76,29.76,29.75,29.76,12000.0,23.0643,23.0643,23.0565,23.0643,12000.0
2010-09-13 13:10:00,29.76,29.77,29.75,29.76,54600.0,23.0643,23.072,23.0565,23.0643,54600.0
2010-09-13 13:15:00,29.76,29.76,29.74,29.75,6400.0,23.0643,23.0643,23.0488,23.0565,6400.0
2010-09-13 13:20:00,29.74,29.8,29.74,29.78,168500.0,23.0488,23.0953,23.0488,23.0798,168500.0
2010-09-13 13:25:00,29.79,29.81,29.79,29.8,19600.0,23.0875,23.103,23.0875,23.0953,19600.0
2010-09-13 13:30:00,29.79,29.8,29.78,29.78,10200.0,23.0875,23.0953,23.0798,23.0798,10200.0
2010-09-13 13:35:00,29.79,29.8,29.78,29.79,27000.0,23.0875,23.0953,23.0798,23.0875,27000.0
2010-09-13 13:40:00,29.78,29.78,29.76,29.77,17600.0,23.0798,23.0798,23.0643,23.072,17600.0
2010-09-13 13:45:00,29.78,29.79,29.77,29.79,8800.0,23.0798,23.0875,23.072,23.0875,8800.0
2010-09-13 13:50:00,29.79,29.79,29.76,29.78,7200.0,23.0875,23.0875,23.0643,23.0798,7200.0
2010-09-13 13:55:00,29.78,29.78,29.75,29.75,29900.0,23.0798,23.0798,23.0565,23.0565,29900.0
2010-09-13 14:00:00,29.75,29.76,29.7,29.7,110700.0,23.0565,23.0643,23.0178,23.0178,110700.0
2010-09-13 14:05:00,29.7,29.71,29.69,29.71,11600.0,23.0178,23.0255,23.01,23.0255,11600.0
2010-09-13 14:10:00,29.71,29.73,29.71,29.72,26300.0,23.0255,23.041,23.0255,23.0333,26300.0
2010-09-13 14:15:00,29.72,29.74,29.71,29.73,79100.0,23.0333,23.0488,23.0255,23.041,79100.0
2010-09-13 14:20:00,29.73,29.74,29.71,29.71,22500.0,23.041,23.0488,23.0255,23.0255,22500.0
2010-09-13 14:25:00,29.71,29.77,29.71,29.76,49700.0,23.0255,23.072,23.0255,23.0643,49700.0
2010-09-13 14:30:00,29.76,29.76,29.74,29.75,65300.0,23.0643,23.0643,23.0488,23.0565,65300.0
2010-09-13 14:35:00,29.75,29.75,29.74,29.74,4400.0,23.0565,23.0565,23.0488,23.0488,4400.0
2010-09-13 14:40:00,29.73,29.74,29.73,29.74,4300.0,23.041,23.0488,23.041,23.0488,4300.0
2010-09-13 14:45:00,29.75,29.77,29.74,29.77,51900.0,23.0565,23.072,23.0488,23.072,51900.0
2010-09-13 14:50:00,29.76,29.77,29.75,29.76,15100.0,23.0643,23.072,23.0565,23.0643,15100.0
2010-09-13 14:55:00,29.76,29.78,29.76,29.78,10000.0,23.0643,23.0798,23.0643,23.0798,10000.0
2010-09-13 15:00:00,29.78,29.78,29.76,29.76,7600.0,23.0798,23.0798,23.0643,23.0643,7600.0
2010-09-13 15:05:00,29.76,29.76,29.74,29.74,6100.0,23.0643,23.0643,23.0488,23.0488,6100.0
2010-09-13 15:10:00,29.74,29.76,29.73,29.76,60500.0,23.0488,23.0643,23.041,23.0643,60500.0
2010-09-13 15:15:00,29.76,29.77,29.75,29.76,40200.0,23.0643,23.072,23.0565,23.0643,40200.0
2010-09-13 15:20:00,29.77,29.78,29.77,29.78,43800.0,23.072,23.0798,23.072,23.0798,43800.0
2010-09-13 15:25:00,29.78,29.8,29.77,29.79,147400.0,23.0798,23.0953,23.072,23.0875,147400.0
2010-09-13 15:30:00,29.79,29.8,29.78,29.79,17500.0,23.0875,23.0953,23.0798,23.0875,17500.0
2010-09-13 15:35:00,29.8,29.82,29.79,29.81,38800.0,23.0953,23.1108,23.0875,23.103,38800.0
2010-09-13 15:40:00,29.82,29.83,29.81,29.83,64500.0,23.1108,23.1185,23.103,23.1185,64500.0
2010-09-13 15:45:00,29.83,29.83,29.8,29.82,312200.0,23.1185,23.1185,23.0953,23.1108,312200.0
2010-09-13 15:50:00,29.82,29.84,29.82,29.83,251300.0,23.1108,23.1263,23.1108,23.1185,251300.0
2010-09-13 15:55:00,29.84,29.84,29.8,29.82,706400.0,23.1263,23.1263,23.0953,23.1108,706400.0
2010-09-14 09:30:00,29.74,29.84,29.74,29.82,84400.0,23.0488,23.1263,23.0488,23.1108,84400.0
2010-09-14 09:35:00,29.81,29.82,29.78,29.82,160600.0,23.103,23.1108,23.0798,23.1108,160600.0
2010-09-14 09:40:00,29.81,29.82,29.73,29.73,111600.0,23.103,23.1108,23.041,23.041,111600.0
2010-09-14 09:45:00,29.73,29.76,29.71,29.75,98600.0,23.041,23.0643,23.0255,23.0565,98600.0
2010-09-14 09:50:00,29.75,29.78,29.74,29.77,85400.0,23.0565,23.0798,23.0488,23.072,85400.0
2010-09-14 09:55:00,29.76,29.77,29.74,29.75,79700.0,23.0643,23.072,23.0488,23.0565,79700.0
2010-09-14 10:00:00,29.74,29.79,29.72,29.79,64600.0,23.0488,23.0875,23.0333,23.0875,64600.0
2010-09-14 10:05:00,29.78,29.78,29.74,29.74,106000.0,23.0798,23.0798,23.0488,23.0488,106000.0
2010-09-14 10:10:00,29.73,29.75,29.73,29.74,44000.0,23.041,23.0565,23.041,23.0488,44000.0
2010-09-14 10:15:00,29.74,29.76,29.74,29.76,21200.0,23.0488,23.0643,23.0488,23.0643,21200.0
2010-09-14 10:20:00,29.76,29.76,29.74,29.74,41800.0,23.0643,23.0643,23.0488,23.0488,41800.0
2010-09-14 10:25:00,29.73,29.77,29.73,29.76,89100.0,23.041,23.072,23.041,23.0643,89100.0
2010-09-14 10:30:00,29.75,29.76,29.75,29.75,41800.0,23.0565,23.0643,23.0565,23.0565,41800.0
2010-09-14 10:35:00,29.76,29.78,29.76,29.77,328500.0,23.0643,23.0798,23.0643,23.072,328500.0
2010-09-14 10:40:00,29.77,29.79,29.76,29.79,160300.0,23.072,23.0875,23.0643,23.0875,160300.0
2010-09-14 10:45:00,29.79,29.84,29.79,29.84,534600.0,23.0875,23.1263,23.0875,23.1263,534600.0
2010-09-14 10:50:00,29.84,29.87,29.83,29.87,315500.0,23.1263,23.1495,23.1185,23.1495,315500.0
2010-09-14 10:55:00,29.88,29.88,29.86,29.86,134500.0,23.1573,23.1573,23.1418,23.1418,134500.0
2010-09-14 11:00:00,29.86,29.88,29.85,29.88,25900.0,23.1418,23.1573,23.134,23.1573,25900.0
2010-09-14 11:05:00,29.88,29.92,29.87,29.91,102100.0,23.1573,23.1883,23.1495,23.1805,102100.0
2010-09-14 11:10:00,29.92,29.95,29.9,29.95,539800.0,23.1883,23.2115,23.1728,23.2115,539800.0
2010-09-14 11:15:00,29.95,29.97,29.94,29.95,375500.0,23.2115,23.227,23.2038,23.2115,375500.0
2010-09-14 11:20:00,29.95,29.95,29.93,29.93,16000.0,23.2115,23.2115,23.196,23.196,16000.0
2010-09-14 11:25:00,29.94,29.95,29.93,29.94,7200.0,23.2038,23.2115,23.196,23.2038,7200.0
2010-09-14 11:30:00,29.95,29.96,29.92,29.92,139700.0,23.2115,23.2193,23.1883,23.1883,139700.0
2010-09-14 11:35:00,29.93,29.93,29.92,29.93,59100.0,23.196,23.196,23.1883,23.196,59100.0
2010-09-14 11:40:00,29.93,29.97,29.93,29.96,198500.0,23.196,23.227,23.196,23.2193,198500.0
2010-09-14 11:45:00,29.96,29.99,29.96,29.97,270100.0,23.2193,23.2425,23.2193,23.227,270100.0
2010-09-14 11:50:00,29.97,29.98,29.96,29.96,14600.0,23.227,23.2348,23.2193,23.2193,14600.0
2010-09-14 11:55:00,29.96,29.98,29.94,29.98,437100.0,23.2193,23.2348,23.2038,23.2348,437100.0
2010-09-14 12:00:00,29.97,29.98,29.96,29.97,24300.0,23.227,23.2348,23.2193,23.227,24300.0
2010-09-14 12:05:00,29.97,29.99,29.96,29.97,84400.0,23.227,23.2425,23.2193,23.227,84400.0
2010-09-14 12:10:00,29.97,29.98,29.96,29.96,26200.0,23.227,23.2348,23.2193,23.2193,26200.0
2010-09-14 12:15:00,29.96,29.98,29.95,29.98,28600.0,23.2193,23.2348,23.2115,23.2348,28600.0
2010-09-14 12:20:00,29.97,30.0,29.97,29.99,214500.0,23.227,23.2503,23.227,23.2425,214500.0
2010-09-14 12:25:00,30.0,30.0,29.99,30.0,9900.0,23.2503,23.2503,23.2425,23.2503,9900.0
2010-09-14 12:30:00,29.99,29.99,29.98,29.99,55500.0,23.2425,23.2425,23.2348,23.2425,55500.0
2010-09-14 12:35:00,29.99,29.99,29.97,29.98,112400.0,23.2425,23.2425,23.227,23.2348,112400.0
2010-09-14 12:40:00,29.97,29.99,29.97,29.99,24100.0,23.227,23.2425,23.227,23.2425,24100.0
2010-09-14 12:45:00,29.98,29.99,29.95,29.95,14100.0,23.2348,23.2425,23.2115,23.2115,14100.0
2010-09-14 12:50:00,29.96,29.96,29.94,29.95,408300.0,23.2193,23.2193,23.2038,23.2115,408300.0
2010-09-14 12:55:00,29.95,29.96,29.94,29.95,52200.0,23.2115,23.2193,23.2038,23.2115,52200.0
2010-09-14 13:00:00,29.95,29.98,29.94,29.98,22400.0,23.2115,23.2348,23.2038,23.2348,22400.0
2010-09-14 13:05:00,29.99,29.99,29.98,29.99,2400.0,23.2425,23.2425,23.2348,23.2425,2400.0
2010-09-14 13:10:00,29.98,29.99,29.98,29.99,4300.0,23.2348,23.2425,23.2348,23.2425,4300.0
2010-09-14 13:15:00,29.98,29.98,29.97,29.98,28000.0,23.2348,23.2348,23.227,23.2348,28000.0
2010-09-14 13:20:00,29.98,29.98,29.96,29.97,15500.0,23.2348,23.2348,23.2193,23.227,15500.0
2010-09-14 13:25:00,29.98,29.99,29.96,29.98,9600.0,23.2348,23.2425,23.2193,23.2348,9600.0
2010-09-14 13:30:00,29.98,29.98,29.97,29.97,20300.0,23.2348,23.2348,23.227,23.227,20300.0
2010-09-14 13:35:00,29.97,30.0,29.97,29.99,16500.0,23.227,23.2503,23.227,23.2425,16500.0
2010-09-14 13:40:00,29.98,30.0,29.98,29.98,20800.0,23.2348,23.2503,23.2348,23.2348,20800.0
2010-09-14 13:45:00,29.98,29.98,29.96,29.97,65800.0,23.2348,23.2348,23.2193,23.227,65800.0
2010-09-14 13:50:00,29.97,29.98,29.96,29.96,25600.0,23.227,23.2348,23.2193,23.2193,25600.0
2010-09-14 13:55:00,29.96,29.97,29.94,29.97,33000.0,23.2193,23.227,23.2038,23.227,33000.0
2010-09-14 14:00:00,29.97,29.98,29.96,29.98,15000.0,23.227,23.2348,23.2193,23.2348,15000.0
2010-09-14 14:05:00,29.98,29.98,29.97,29.98,30200.0,23.2348,23.2348,23.227,23.2348,30200.0
2010-09-14 14:10:00,29.99,29.99,29.97,29.98,28200.0,23.2425,23.2425,23.227,23.2348,28200.0
2010-09-14 14:15:00,29.98,29.99,29.98,29.98,5600.0,23.2348,23.2425,23.2348,23.2348,5600.0
2010-09-14 14:20:00,29.98,29.99,29.97,29.98,10100.0,23.2348,23.2425,23.227,23.2348,10100.0
2010-09-14 14:25:00,29.99,29.99,29.96,29.96,8200.0,23.2425,23.2425,23.2193,23.2193,8200.0
2010-09-14 14:30:00,29.96,29.97,29.95,29.95,11500.0,23.2193,23.227,23.2115,23.2115,11500.0
2010-09-14 14:35:00,29.95,30.02,29.95,30.02,75100.0,23.2115,23.2658,23.2115,23.2658,75100.0
2010-09-14 14:40:00,30.01,30.02,30.0,30.0,16700.0,23.258,23.2658,23.2503,23.2503,16700.0
2010-09-14 14:45:00,30.0,30.01,29.99,29.99,9300.0,23.2503,23.258,23.2425,23.2425,9300.0
2010-09-14 14:50:00,30.0,30.02,30.0,30.02,15700.0,23.2503,23.2658,23.2503,23.2658,15700.0
2010-09-14 14:55:00,30.01,30.02,29.99,29.99,8500.0,23.258,23.2658,23.2425,23.2425,8500.0
2010-09-14 15:00:00,30.0,30.02,29.99,30.01,19600.0,23.2503,23.2658,23.2425,23.258,19600.0
2010-09-14 15:05:00,30.01,30.01,29.99,30.0,234400.0,23.258,23.258,23.2425,23.2503,234400.0
2010-09-14 15:10:00,30.01,30.01,29.99,30.0,240700.0,23.258,23.258,23.2425,23.2503,240700.0
2010-09-14 15:15:00,30.0,30.01,29.99,30.0,19400.0,23.2503,23.258,23.2425,23.2503,19400.0
2010-09-14 15:20:00,30.0,30.05,30.0,30.03,24800.0,23.2503,23.289,23.2503,23.2735,24800.0
2010-09-14 15:25:00,30.04,30.04,30.02,30.02,19400.0,23.2813,23.2813,23.2658,23.2658,19400.0
2010-09-14 15:30:00,30.03,30.05,30.02,30.04,85800.0,23.2735,23.289,23.2658,23.2813,85800.0
2010-09-14 15:35:00,30.05,30.06,30.04,30.05,54600.0,23.289,23.2968,23.2813,23.289,54600.0
2010-09-14 15:40:00,30.05,30.05,29.99,29.99,94900.0,23.289,23.289,23.2425,23.2425,94900.0
2010-09-14 15:45:00,29.99,30.0,29.95,29.99,176900.0,23.2425,23.2503,23.2115,23.2425,176900.0
2010-09-14 15:50:00,29.99,29.99,29.93,29.96,199100.0,23.2425,23.2425,23.196,23.2193,199100.0
2010-09-14 15:55:00,29.95,29.97,29.91,29.91,576800.0,23.2115,23.227,23.1805,23.1805,576800.0
2010-09-15 09:30:00,29.87,29.92,29.83,29.88,40200.0,23.1495,23.1883,23.1185,23.1573,40200.0
2010-09-15 09:35:00,29.88,29.95,29.88,29.94,64800.0,23.1573,23.2115,23.1573,23.2038,64800.0
2010-09-15 09:40:00,29.94,29.96,29.9,29.94,79200.0,23.2038,23.2193,23.1728,23.2038,79200.0
2010-09-15 09:45:00,29.94,30.01,29.92,30.01,158700.0,23.2038,23.258,23.1883,23.258,158700.0
2010-09-15 09:50:00,30.0,30.0,29.97,30.0,56200.0,23.2503,23.2503,23.227,23.2503,56200.0
2010-09-15 09:55:00,30.0,30.01,29.96,30.01,88100.0,23.2503,23.258,23.2193,23.258,88100.0
2010-09-15 10:00:00,30.0,30.05,30.0,30.04,295800.0,23.2503,23.289,23.2503,23.2813,295800.0
2010-09-15 10:05:00,30.04,30.06,30.03,30.03,125600.0,23.2813,23.2968,23.2735,23.2735,125600.0
2010-09-15 10:10:00,30.03,30.05,30.01,30.05,120800.0,23.2735,23.289,23.258,23.289,120800.0
2010-09-15 10:15:00,30.05,30.09,30.05,30.09,80200.0,23.289,23.32,23.289,23.32,80200.0
2010-09-15 10:20:00,30.1,30.12,30.09,30.1,115900.0,23.3278,23.3433,23.32,23.3278,115900.0
2010-09-15 10:25:00,30.09,30.1,30.08,30.08,50900.0,23.32,23.3278,23.3123,23.3123,50900.0
2010-09-15 10:30:00,30.07,30.07,30.06,30.06,10200.0,23.3045,23.3045,23.2968,23.2968,10200.0
2010-09-15 10:35:00,30.06,30.06,30.03,30.06,18200.0,23.2968,23.2968,23.2735,23.2968,18200.0
2010-09-15 10:40:00,30.05,30.08,30.04,30.07,87500.0,23.289,23.3123,23.2813,23.3045,87500.0
2010-09-15 10:45:00,30.08,30.09,30.06,30.06,26700.0,23.3123,23.32,23.2968,23.2968,26700.0
2010-09-15 10:50:00,30.06,30.09,30.06,30.08,66800.0,23.2968,23.32,23.2968,23.3123,66800.0
2010-09-15 10:55:00,30.09,30.12,30.08,30.12,154600.0,23.32,23.3433,23.3123,23.3433,154600.0
2010-09-15 11:00:00,30.12,30.12,30.08,30.08,27800.0,23.3433,23.3433,23.3123,23.3123,27800.0
2010-09-15 11:05:00,30.08,30.09,30.07,30.07,24900.0,23.3123,23.32,23.3045,23.3045,24900.0
2010-09-15 11:10:00,30.07,30.1,30.06,30.1,6400.0,23.3045,23.3278,23.2968,23.3278,6400.0
2010-09-15 11:15:00,30.1,30.12,30.08,30.12,43400.0,23.3278,23.3433,23.3123,23.3433,43400.0
2010-09-15 11:20:00,30.11,30.14,30.1,30.14,69500.0,23.3355,23.3588,23.3278,23.3588,69500.0
2010-09-15 11:25:00,30.13,30.14,30.1,30.11,16500.0,23.351,23.3588,23.3278,23.3355,16500.0
2010-09-15 11:30:00,30.1,30.1,30.06,30.06,31000.0,23.3278,23.3278,23.2968,23.2968,31000.0
2010-09-15 11:35:00,30.07,30.1,30.07,30.08,13800.0,23.3045,23.3278,23.3045,23.3123,13800.0
2010-09-15 11:40:00,30.08,30.09,30.06,30.06,68000.0,23.3123,23.32,23.2968,23.2968,68000.0
2010-09-15 11:45:00,30.06,30.07,30.05,30.07,57300.0,23.2968,23.3045,23.289,23.3045,57300.0
2010-09-15 11:50:00,30.07,30.11,30.06,30.1,28000.0,23.3045,23.3355,23.2968,23.3278,28000.0
2010-09-15 11:55:00,30.12,30.13,30.1,30.11,53500.0,23.3433,23.351,23.3278,23.3355,53500.0
2010-09-15 12:00:00,30.11,30.14,30.11,30.12,3300.0,23.3355,23.3588,23.3355,23.3433,3300.0
2010-09-15 12:05:00,30.12,30.13,30.11,30.12,3600.0,23.3433,23.351,23.3355,23.3433,3600.0
2010-09-15 12:10:00,30.12,30.12,30.11,30.12,47800.0,23.3433,23.3433,23.3355,23.3433,47800.0
2010-09-15 12:15:00,30.12,30.12,30.09,30.1,5700.0,23.3433,23.3433,23.32,23.3278,5700.0
2010-09-15 12:20:00,30.1,30.11,30.09,30.1,24500.0,23.3278,23.3355,23.32,23.3278,24500.0
2010-09-15 12:25:00,30.1,30.12,30.1,30.11,3100.0,23.3278,23.3433,23.3278,23.3355,3100.0
2010-09-15 12:30:00,30.11,30.13,30.11,30.12,18300.0,23.3355,23.351,23.3355,23.3433,18300.0
2010-09-15 12:35:00,30.12,30.14,30.12,30.14,59500.0,23.3433,23.3588,23.3433,23.3588,59500.0
2010-09-15 12:40:00,30.14,30.15,30.13,30.13,11900.0,23.3588,23.3665,23.351,23.351,11900.0
2010-09-15 12:45:00,30.14,30.14,30.11,30.13,15700.0,23.3588,23.3588,23.3355,23.351,15700.0
2010-09-15 12:50:00,30.12,30.13,30.11,30.11,5200.0,23.3433,23.351,23.3355,23.3355,5200.0
2010-09-15 12:55:00,30.11,30.13,30.11,30.12,15100.0,23.3355,23.351,23.3355,23.3433,15100.0
2010-09-15 13:00:00,30.12,30.13,30.11,30.13,6100.0,23.3433,23.351,23.3355,23.351,6100.0
2010-09-15 13:05:00,30.12,30.16,30.12,30.16,69400.0,23.3433,23.3743,23.3433,23.3743,69400.0
2010-09-15 13:10:00,30.16,30.16,30.13,30.14,27300.0,23.3743,23.3743,23.351,23.3588,27300.0
2010-09-15 13:15:00,30.13,30.16,30.13,30.15,7900.0,23.351,23.3743,23.351,23.3665,7900.0
2010-09-15 13:20:00,30.16,30.17,30.15,30.16,41900.0,23.3743,23.382,23.3665,23.3743,41900.0
2010-09-15 13:25:00,30.15,30.16,30.14,30.14,4500.0,23.3665,23.3743,23.3588,23.3588,4500.0
2010-09-15 13:30:00,30.13,30.14,30.12,30.14,25800.0,23.351,23.3588,23.3433,23.3588,25800.0
2010-09-15 13:35:00,30.13,30.15,30.13,30.14,2100.0,23.351,23.3665,23.351,23.3588,2100.0
2010-09-15 13:40:00,30.14,30.16,30.13,30.16,4500.0,23.3588,23.3743,23.351,23.3743,4500.0
2010-09-15 13:45:00,30.15,30.15,30.13,30.13,431000.0,23.3665,23.3665,23.351,23.351,431000.0
2010-09-15 13:50:00,30.12,30.14,30.12,30.14,71300.0,23.3433,23.3588,23.3433,23.3588,71300.0
2010-09-15 13:55:00,30.14,30.16,30.13,30.15,79200.0,23.3588,23.3743,23.351,23.3665,79200.0
2010-09-15 14:00:00,30.16,30.16,30.14,30.14,8200.0,23.3743,23.3743,23.3588,23.3588,8200.0
2010-09-15 14:05:00,30.14,30.15,30.13,30.14,8100.0,23.3588,23.3665,23.351,23.3588,8100.0
2010-09-15 14:10:00,30.13,30.14,30.11,30.11,20500.0,23.351,23.3588,23.3355,23.3355,20500.0
2010-09-15 14:15:00,30.12,30.12,30.09,30.09,19100.0,23.3433,23.3433,23.32,23.32,19100.0
2010-09-15 14:20:00,30.1,30.12,30.09,30.12,4900.0,23.3278,23.3433,23.32,23.3433,4900.0
2010-09-15 14:25:00,30.12,30.12,30.1,30.11,7500.0,23.3433,23.3433,23.3278,23.3355,7500.0
2010-09-15 14:30:00,30.1,30.12,30.09,30.09,52000.0,23.3278,23.3433,23.32,23.32,52000.0
2010-09-15 14:35:00,30.09,30.1,30.08,30.1,7700.0,23.32,23.3278,23.3123,23.3278,7700.0
2010-09-15 14:40:00,30.1,30.1,30.07,30.08,37600.0,23.3278,23.3278,23.3045,23.3123,37600.0
2010-09-15 14:45:00,30.07,30.09,30.07,30.08,29900.0,23.3045,23.32,23.3045,23.3123,29900.0
2010-09-15 14:50:00,30.07,30.11,30.07,30.11,73400.0,23.3045,23.3355,23.3045,23.3355,73400.0
2010-09-15 14:55:00,30.12,30.13,30.11,30.12,13700.0,23.3433,23.351,23.3355,23.3433,13700.0
2010-09-15 15:00:00,30.12,30.13,30.11,30.13,37200.0,23.3433,23.351,23.3355,23.351,37200.0
2010-09-15 15:05:00,30.13,30.13,30.1,30.12,14900.0,23.351,23.351,23.3278,23.3433,14900.0
2010-09-15 15:10:00,30.12,30.14,30.12,30.12,63800.0,23.3433,23.3588,23.3433,23.3433,63800.0
2010-09-15 15:15:00,30.12,30.13,30.11,30.13,12100.0,23.3433,23.351,23.3355,23.351,12100.0
2010-09-15 15:20:00,30.13,30.16,30.12,30.16,98700.0,23.351,23.3743,23.3433,23.3743,98700.0
2010-09-15 15:25:00,30.16,30.22,30.16,30.21,55700.0,23.3743,23.4208,23.3743,23.413,55700.0
2010-09-15 15:30:00,30.2,30.23,30.2,30.21,110700.0,23.4053,23.4285,23.4053,23.413,110700.0
2010-09-15 15:35:00,30.21,30.23,30.21,30.22,177700.0,23.413,23.4285,23.413,23.4208,177700.0
2010-09-15 15:40:00,30.22,30.23,30.19,30.21,78600.0,23.4208,23.4285,23.3975,23.413,78600.0
2010-09-15 15:45:00,30.2,30.21,30.18,30.19,170200.0,23.4053,23.413,23.3898,23.3975,170200.0
2010-09-15 15:50:00,30.19,30.22,30.19,30.22,166200.0,23.3975,23.4208,23.3975,23.4208,166200.0
2010-09-15 15:55:00,30.22,30.22,30.16,30.19,359500.0,23.4208,23.4208,23.3743,23.3975,359500.0
2010-09-16 09:30:00,30.05,30.15,30.02,30.04,59500.0,23.289,23.3665,23.2658,23.2813,59500.0
2010-09-16 09:35:00,30.03,30.07,30.02,30.03,203600.0,23.2735,23.3045,23.2658,23.2735,203600.0
2010-09-16 09:40:00,30.04,30.04,29.98,30.0,292800.0,23.2813,23.2813,23.2348,23.2503,292800.0
2010-09-16 09:45:00,30.0,30.01,29.97,30.01,54000.0,23.2503,23.258,23.227,23.258,54000.0
2010-09-16 09:50:00,30.0,30.04,29.99,30.04,45700.0,23.2503,23.2813,23.2425,23.2813,45700.0
2010-09-16 09:55:00,30.04,30.05,30.04,30.04,64600.0,23.2813,23.289,23.2813,23.2813,64600.0
2010-09-16 10:00:00,30.03,30.1,29.95,30.07,106400.0,23.2735,23.3278,23.2115,23.3045,106400.0
2010-09-16 10:05:00,30.08,30.11,30.03,30.06,60800.0,23.3123,23.3355,23.2735,23.2968,60800.0
2010-09-16 10:10:00,30.07,30.1,30.05,30.05,32700.0,23.3045,23.3278,23.289,23.289,32700.0
2010-09-16 10:15:00,30.05,30.06,30.02,30.03,25000.0,23.289,23.2968,23.2658,23.2735,25000.0
2010-09-16 10:20:00,30.03,30.06,30.03,30.06,77100.0,23.2735,23.2968,23.2735,23.2968,77100.0
2010-09-16 10:25:00,30.06,30.08,30.06,30.06,139400.0,23.2968,23.3123,23.2968,23.2968,139400.0
2010-09-16 10:30:00,30.06,30.06,30.03,30.04,14200.0,23.2968,23.2968,23.2735,23.2813,14200.0
2010-09-16 10:35:00,30.04,30.06,30.02,30.02,31400.0,23.2813,23.2968,23.2658,23.2658,31400.0
2010-09-16 10:40:00,30.02,30.08,30.02,30.08,109900.0,23.2658,23.3123,23.2658,23.3123,109900.0
2010-09-16 10:45:00,30.08,30.09,30.07,30.08,167000.0,23.3123,23.32,23.3045,23.3123,167000.0
2010-09-16 10:50:00,30.08,30.09,30.07,30.08,20500.0,23.3123,23.32,23.3045,23.3123,20500.0
2010-09-16 10:55:00,30.07,30.09,30.07,30.07,52100.0,23.3045,23.32,23.3045,23.3045,52100.0
2010-09-16 11:00:00,30.07,30.08,30.06,30.07,43600.0,23.3045,23.3123,23.2968,23.3045,43600.0
2010-09-16 11:05:00,30.08,30.09,30.06,30.06,20500.0,23.3123,23.32,23.2968,23.2968,20500.0
2010-09-16 11:10:00,30.05,30.06,30.04,30.05,20800.0,23.289,23.2968,23.2813,23.289,20800.0
2010-09-16 11:15:00,30.05,30.06,30.05,30.05,17100.0,23.289,23.2968,23.289,23.289,17100.0
2010-09-16 11:20:00,30.04,30.04,30.02,30.03,22300.0,23.2813,23.2813,23.2658,23.2735,22300.0
2010-09-16 11:25:00,30.02,30.03,29.99,30.02,45500.0,23.2658,23.2735,23.2425,23.2658,45500.0
2010-09-16 11:30:00,30.02,30.02,30.0,30.0,18700.0,23.2658,23.2658,23.2503,23.2503,18700.0
2010-09-16 11:35:00,30.0,30.03,30.0,30.03,25500.0,23.2503,23.2735,23.2503,23.2735,25500.0
2010-09-16 11:40:00,30.03,30.03,30.01,30.01,46100.0,23.2735,23.2735,23.258,23.258,46100.0
2010-09-16 11:45:00,30.02,30.02,29.99,30.0,16700.0,23.2658,23.2658,23.2425,23.2503,16700.0
2010-09-16 11:50:00,30.0,30.02,29.99,30.02,121800.0,23.2503,23.2658,23.2425,23.2658,121800.0
2010-09-16 11:55:00,30.02,30.03,30.02,30.02,34400.0,23.2658,23.2735,23.2658,23.2658,34400.0
2010-09-16 12:00:00,30.03,30.03,30.01,30.03,36500.0,23.2735,23.2735,23.258,23.2735,36500.0
2010-09-16 12:05:00,30.03,30.03,30.0,30.0,22500.0,23.2735,23.2735,23.2503,23.2503,22500.0
2010-09-16 12:10:00,29.99,30.0,29.98,29.99,27700.0,23.2425,23.2503,23.2348,23.2425,27700.0
2010-09-16 12:15:00,29.99,30.02,29.99,30.02,30900.0,23.2425,23.2658,23.2425,23.2658,30900.0
2010-09-16 12:20:00,30.01,30.02,30.01,30.02,14600.0,23.258,23.2658,23.258,23.2658,14600.0
2010-09-16 12:25:00,30.02,30.04,30.01,30.03,29600.0,23.2658,23.2813,23.258,23.2735,29600.0
2010-09-16 12:30:00,30.03,30.05,30.03,30.05,9200.0,23.2735,23.289,23.2735,23.289,9200.0
2010-09-16 12:35:00,30.04,30.06,30.04,30.05,19300.0,23.2813,23.2968,23.2813,23.289,19300.0
2010-09-16 12:40:00,30.05,30.07,30.05,30.06,19800.0,23.289,23.3045,23.289,23.2968,19800.0
2010-09-16 12:45:00,30.06,30.06,30.03,30.05,306000.0,23.2968,23.2968,23.2735,23.289,306000.0
2010-09-16 12:50:00,30.05,30.05,30.04,30.05,16800.0,23.289,23.289,23.2813,23.289,16800.0
2010-09-16 12:55:00,30.05,30.07,30.05,30.06,72500.0,23.289,23.3045,23.289,23.2968,72500.0
2010-09-16 13:00:00,30.06,30.06,30.04,30.06,40700.0,23.2968,23.2968,23.2813,23.2968,40700.0
2010-09-16 13:05:00,30.06,30.06,30.04,30.05,15900.0,23.2968,23.2968,23.2813,23.289,15900.0
2010-09-16 13:10:00,30.05,30.05,30.03,30.03,86000.0,23.289,23.289,23.2735,23.2735,86000.0
2010-09-16 13:15:00,30.03,30.03,30.0,30.01,39700.0,23.2735,23.2735,23.2503,23.258,39700.0
2010-09-16 13:20:00,30.01,30.02,30.0,30.02,24500.0,23.258,23.2658,23.2503,23.2658,24500.0
2010-09-16 13:25:00,30.03,30.04,30.03,30.04,12700.0,23.2735,23.2813,23.2735,23.2813,12700.0
2010-09-16 13:30:00,30.03,30.03,30.01,30.02,21900.0,23.2735,23.2735,23.258,23.2658,21900.0
2010-09-16 13:35:00,30.02,30.03,30.01,30.03,22100.0,23.2658,23.2735,23.258,23.2735,22100.0
2010-09-16 13:40:00,30.03,30.05,30.02,30.05,26500.0,23.2735,23.289,23.2658,23.289,26500.0
2010-09-16 13:45:00,30.05,30.05,30.03,30.03,27600.0,23.289,23.289,23.2735,23.2735,27600.0
2010-09-16 13:50:00,30.03,30.04,30.02,30.03,11800.0,23.2735,23.2813,23.2658,23.2735,11800.0
2010-09-16 13:55:00,30.03,30.04,30.02,30.04,16800.0,23.2735,23.2813,23.2658,23.2813,16800.0
2010-09-16 14:00:00,30.03,30.06,30.03,30.03,27500.0,23.2735,23.2968,23.2735,23.2735,27500.0
2010-09-16 14:05:00,30.03,30.05,30.02,30.04,79900.0,23.2735,23.289,23.2658,23.2813,79900.0
2010-09-16 14:10:00,30.04,30.05,30.03,30.04,24000.0,23.2813,23.289,23.2735,23.2813,24000.0
2010-09-16 14:15:00,30.05,30.05,30.04,30.04,26000.0,23.289,23.289,23.2813,23.2813,26000.0
2010-09-16 14:20:00,30.04,30.05,30.04,30.05,12000.0,23.2813,23.289,23.2813,23.289,12000.0
2010-09-16 14:25:00,30.05,30.09,30.05,30.07,68200.0,23.289,23.32,23.289,23.3045,68200.0
2010-09-16 14:30:00,30.07,30.07,30.06,30.07,90800.0,23.3045,23.3045,23.2968,23.3045,90800.0
2010-09-16 14:35:00,30.07,30.07,30.06,30.06,26800.0,23.3045,23.3045,23.2968,23.2968,26800.0
2010-09-16 14:40:00,30.07,30.08,30.06,30.06,28800.0,23.3045,23.3123,23.2968,23.2968,28800.0
2010-09-16 14:45:00,30.07,30.07,30.05,30.06,35100.0,23.3045,23.3045,23.289,23.2968,35100.0
2010-09-16 14:50:00,30.06,30.07,30.05,30.05,17100.0,23.2968,23.3045,23.289,23.289,17100.0
2010-09-16 14:55:00,30.05,30.06,30.04,30.04,18500.0,23.289,23.2968,23.2813,23.2813,18500.0
2010-09-16 15:00:00,30.04,30.05,30.03,30.05,15400.0,23.2813,23.289,23.2735,23.289,15400.0
2010-09-16 15:05:00,30.05,30.08,30.05,30.07,98800.0,23.289,23.3123,23.289,23.3045,98800.0
2010-09-16 15:10:00,30.07,30.08,30.07,30.08,61100.0,23.3045,23.3123,23.3045,23.3123,61100.0
2010-09-16 15:15:00,30.08,30.12,30.07,30.11,97500.0,23.3123,23.3433,23.3045,23.3355,97500.0
2010-09-16 15:20:00,30.11,30.11,30.09,30.1,123200.0,23.3355,23.3355,23.32,23.3278,123200.0
2010-09-16 15:25:00,30.1,30.11,30.09,30.1,40900.0,23.3278,23.3355,23.32,23.3278,40900.0
2010-09-16 15:30:00,30.1,30.12,30.08,30.08,47000.0,23.3278,23.3433,23.3123,23.3123,47000.0
2010-09-16 15:35:00,30.08,30.08,30.07,30.08,147300.0,23.3123,23.3123,23.3045,23.3123,147300.0
2010-09-16 15:40:00,30.09,30.09,30.06,30.07,53300.0,23.32,23.32,23.2968,23.3045,53300.0
2010-09-16 15:45:00,30.07,30.08,30.06,30.08,58700.0,23.3045,23.3123,23.2968,23.3123,58700.0
2010-09-16 15:50:00,30.08,30.1,30.07,30.1,208900.0,23.3123,23.3278,23.3045,23.3278,208900.0
2010-09-16 15:55:00,30.09,30.1,30.08,30.09,395100.0,23.32,23.3278,23.3123,23.32,395100.0
2010-09-17 09:30:00,30.05,30.08,30.02,30.06,62600.0,23.4088,23.4321,23.3854,23.4166,62600.0
2010-09-17 09:35:00,30.06,30.14,30.06,30.13,103700.0,23.4166,23.4789,23.4166,23.4711,103700.0
2010-09-17 09:40:00,30.13,30.13,30.07,30.1,79500.0,23.4711,23.4711,23.4244,23.4477,79500.0
2010-09-17 09:45:00,30.1,30.1,30.07,30.07,84500.0,23.4477,23.4477,23.4244,23.4244,84500.0
2010-09-17 09:50:00,30.05,30.05,29.96,29.98,41200.0,23.4088,23.4088,23.3387,23.3542,41200.0
2010-09-17 09:55:00,29.98,29.99,29.93,29.98,420500.0,23.3542,23.362,23.3153,23.3542,420500.0
2010-09-17 10:00:00,29.97,29.98,29.91,29.92,192200.0,23.3465,23.3542,23.2997,23.3075,192200.0
2010-09-17 10:05:00,29.93,29.93,29.9,29.91,136400.0,23.3153,23.3153,23.2919,23.2997,136400.0
2010-09-17 10:10:00,29.9,29.93,29.88,29.93,183000.0,23.2919,23.3153,23.2763,23.3153,183000.0
2010-09-17 10:15:00,29.93,29.94,29.91,29.93,152700.0,23.3153,23.3231,23.2997,23.3153,152700.0
2010-09-17 10:20:00,29.93,29.97,29.93,29.94,53400.0,23.3153,23.3465,23.3153,23.3231,53400.0
2010-09-17 10:25:00,29.93,29.95,29.93,29.93,76600.0,23.3153,23.3309,23.3153,23.3153,76600.0
2010-09-17 10:30:00,29.93,29.93,29.89,29.92,91100.0,23.3153,23.3153,23.2841,23.3075,91100.0
2010-09-17 10:35:00,29.92,29.94,29.92,29.94,13300.0,23.3075,23.3231,23.3075,23.3231,13300.0
2010-09-17 10:40:00,29.93,29.94,29.91,29.94,82400.0,23.3153,23.3231,23.2997,23.3231,82400.0
2010-09-17 10:45:00,29.95,29.96,29.94,29.95,48100.0,23.3309,23.3387,23.3231,23.3309,48100.0
2010-09-17 10:50:00,29.95,29.97,29.94,29.95,19900.0,23.3309,23.3465,23.3231,23.3309,19900.0
2010-09-17 10:55:00,29.96,29.97,29.95,29.96,35500.0,23.3387,23.3465,23.3309,23.3387,35500.0
2010-09-17 11:00:00,29.96,30.0,29.96,29.99,21900.0,23.3387,23.3698,23.3387,23.362,21900.0
2010-09-17 11:05:00,29.99,30.01,29.98,30.0,99000.0,23.362,23.3776,23.3542,23.3698,99000.0
2010-09-17 11:10:00,29.99,30.0,29.98,29.98,11100.0,23.362,23.3698,23.3542,23.3542,11100.0
2010-09-17 11:15:00,29.99,29.99,29.97,29.97,30400.0,23.362,23.362,23.3465,23.3465,30400.0
2010-09-17 11:20:00,29.98,29.98,29.97,29.97,18600.0,23.3542,23.3542,23.3465,23.3465,18600.0
2010-09-17 11:25:00,29.97,29.98,29.93,29.94,150600.0,23.3465,23.3542,23.3153,23.3231,150600.0
2010-09-17 11:30:00,29.95,29.96,29.94,29.95,76300.0,23.3309,23.3387,23.3231,23.3309,76300.0
2010-09-17 11:35:00,29.95,29.95,29.92,29.95,69100.0,23.3309,23.3309,23.3075,23.3309,69100.0
2010-09-17 11:40:00,29.95,29.97,29.94,29.94,36100.0,23.3309,23.3465,23.3231,23.3231,36100.0
2010-09-17 11:45:00,29.93,29.94,29.93,29.93,18400.0,23.3153,23.3231,23.3153,23.3153,18400.0
2010-09-17 11:50:00,29.92,29.93,29.91,29.93,23700.0,23.3075,23.3153,23.2997,23.3153,23700.0
2010-09-17 11:55:00,29.92,29.92,29.91,29.92,26400.0,23.3075,23.3075,23.2997,23.3075,26400.0
2010-09-17 12:00:00,29.92,29.94,29.91,29.94,12700.0,23.3075,23.3231,23.2997,23.3231,12700.0
2010-09-17 12:05:00,29.94,29.95,29.93,29.95,21300.0,23.3231,23.3309,23.3153,23.3309,21300.0
2010-09-17 12:10:00,29.95,29.95,29.92,29.92,7400.0,23.3309,23.3309,23.3075,23.3075,7400.0
2010-09-17 12:15:00,29.93,29.93,29.92,29.92,3200.0,23.3153,23.3153,23.3075,23.3075,3200.0
2010-09-17 12:20:00,29.92,29.93,29.92,29.93,7600.0,23.3075,23.3153,23.3075,23.3153,7600.0
2010-09-17 12:25:00,29.94,29.96,29.94,29.95,4100.0,23.3231,23.3387,23.3231,23.3309,4100.0
2010-09-17 12:30:00,29.95,29.96,29.93,29.95,22100.0,23.3309,23.3387,23.3153,23.3309,22100.0
2010-09-17 12:35:00,29.95,29.95,29.94,29.95,33800.0,23.3309,23.3309,23.3231,23.3309,33800.0
2010-09-17 12:40:00,29.94,29.94,29.91,29.92,49400.0,23.3231,23.3231,23.2997,23.3075,49400.0
2010-09-17 12:45:00,29.92,29.93,29.91,29.91,18100.0,23.3075,23.3153,23.2997,23.2997,18100.0
2010-09-17 12:50:00,29.92,29.93,29.9,29.91,108500.0,23.3075,23.3153,23.2919,23.2997,108500.0
2010-09-17 12:55:00,29.91,29.92,29.91,29.91,5500.0,23.2997,23.3075,23.2997,23.2997,5500.0
2010-09-17 13:00:00,29.91,29.94,29.91,29.94,17700.0,23.2997,23.3231,23.2997,23.3231,17700.0
2010-09-17 13:05:00,29.93,29.94,29.91,29.92,69000.0,23.3153,23.3231,23.2997,23.3075,69000.0
2010-09-17 13:10:00,29.92,29.93,29.92,29.92,57900.0,23.3075,23.3153,23.3075,23.3075,57900.0
2010-09-17 13:15:00,29.92,29.92,29.89,29.9,60100.0,23.3075,23.3075,23.2841,23.2919,60100.0
2010-09-17 13:20:00,29.9,29.92,29.9,29.92,58100.0,23.2919,23.3075,23.2919,23.3075,58100.0
2010-09-17 13:25:00,29.91,29.92,29.9,29.92,33100.0,23.2997,23.3075,23.2919,23.3075,33100.0
2010-09-17 13:30:00,29.92,29.94,29.92,29.94,36000.0,23.3075,23.3231,23.3075,23.3231,36000.0
2010-09-17 13:35:00,29.93,29.93,29.91,29.92,4900.0,23.3153,23.3153,23.2997,23.3075,4900.0
2010-09-17 13:40:00,29.91,29.91,29.9,29.9,16100.0,23.2997,23.2997,23.2919,23.2919,16100.0
2010-09-17 13:45:00,29.91,29.93,29.91,29.92,7200.0,23.2997,23.3153,23.2997,23.3075,7200.0
2010-09-17 13:50:00,29.92,29.93,29.91,29.91,27300.0,23.3075,23.3153,23.2997,23.2997,27300.0
2010-09-17 13:55:00,29.91,29.94,29.91,29.93,63400.0,23.2997,23.3231,23.2997,23.3153,63400.0
2010-09-17 14:00:00,29.92,29.93,29.92,29.92,35800.0,23.3075,23.3153,23.3075,23.3075,35800.0
2010-09-17 14:05:00,29.92,29.93,29.91,29.92,7200.0,23.3075,23.3153,23.2997,23.3075,7200.0
2010-09-17 14:10:00,29.91,29.95,29.91,29.94,55800.0,23.2997,23.3309,23.2997,23.3231,55800.0
2010-09-17 14:15:00,29.93,29.94,29.93,29.93,6300.0,23.3153,23.3231,23.3153,23.3153,6300.0
2010-09-17 14:20:00,29.93,29.94,29.92,29.93,26200.0,23.3153,23.3231,23.3075,23.3153,26200.0
2010-09-17 14:25:00,29.93,29.94,29.92,29.94,79400.0,23.3153,23.3231,23.3075,23.3231,79400.0
2010-09-17 14:30:00,29.94,29.95,29.93,29.95,42200.0,23.3231,23.3309,23.3153,23.3309,42200.0
2010-09-17 14:35:00,29.94,29.97,29.94,29.96,129500.0,23.3231,23.3465,23.3231,23.3387,129500.0
2010-09-17 14:40:00,29.96,29.97,29.95,29.96,18300.0,23.3387,23.3465,23.3309,23.3387,18300.0
2010-09-17 14:45:00,29.97,29.97,29.94,29.95,153500.0,23.3465,23.3465,23.3231,23.3309,153500.0
2010-09-17 14:50:00,29.95,29.95,29.94,29.95,39600.0,23.3309,23.3309,23.3231,23.3309,39600.0
2010-09-17 14:55:00,29.96,29.96,29.94,29.95,55900.0,23.3387,23.3387,23.3231,23.3309,55900.0
2010-09-17 15:00:00,29.95,29.95,29.94,29.95,18800.0,23.3309,23.3309,23.3231,23.3309,18800.0
2010-09-17 15:05:00,29.94,29.94,29.92,29.92,47400.0,23.3231,23.3231,23.3075,23.3075,47400.0
2010-09-17 15:10:00,29.92,30.02,29.89,29.89,152100.0,23.3075,23.3854,23.2841,23.2841,152100.0
2010-09-17 15:15:00,29.9,29.92,29.9,29.9,56600.0,23.2919,23.3075,23.2919,23.2919,56600.0
2010-09-17 15:20:00,29.9,29.92,29.9,29.92,46800.0,23.2919,23.3075,23.2919,23.3075,46800.0
2010-09-17 15:25:00,29.92,29.93,29.9,29.9,198600.0,23.3075,23.3153,23.2919,23.2919,198600.0
2010-09-17 15:30:00,29.9,29.94,29.89,29.93,67100.0,23.2919,23.3231,23.2841,23.3153,67100.0
2010-09-17 15:35:00,29.94,29.95,29.92,29.92,73000.0,23.3231,23.3309,23.3075,23.3075,73000.0
2010-09-17 15:40:00,29.93,29.95,29.92,29.95,96400.0,23.3153,23.3309,23.3075,23.3309,96400.0
2010-09-17 15:45:00,29.95,29.97,29.95,29.96,136000.0,23.3309,23.3465,23.3309,23.3387,136000.0
2010-09-17 15:50:00,29.96,29.96,29.94,29.95,236000.0,23.3387,23.3387,23.3231,23.3309,236000.0
2010-09-17 15:55:00,29.94,29.95,29.93,29.94,834300.0,23.3231,23.3309,23.3153,23.3231,834300.0
2010-09-20 09:30:00,30.07,30.07,29.97,30.0,126200.0,23.4244,23.4244,23.3465,23.3698,126200.0
2010-09-20 09:35:00,30.01,30.06,30.0,30.06,102500.0,23.3776,23.4166,23.3698,23.4166,102500.0
2010-09-20 09:40:00,30.06,30.06,30.02,30.02,188000.0,23.4166,23.4166,23.3854,23.3854,188000.0
2010-09-20 09:45:00,30.02,30.04,30.01,30.02,106300.0,23.3854,23.401,23.3776,23.3854,106300.0
2010-09-20 09:50:00,30.02,30.05,30.01,30.05,180800.0,23.3854,23.4088,23.3776,23.4088,180800.0
2010-09-20 09:55:00,30.04,30.07,30.04,30.05,54100.0,23.401,23.4244,23.401,23.4088,54100.0
2010-09-20 10:00:00,30.05,30.11,30.03,30.11,146500.0,23.4088,23.4555,23.3932,23.4555,146500.0
2010-09-20 10:05:00,30.11,30.14,30.1,30.12,215800.0,23.4555,23.4789,23.4477,23.4633,215800.0
2010-09-20 10:10:00,30.13,30.14,30.12,30.13,68300.0,23.4711,23.4789,23.4633,23.4711,68300.0
2010-09-20 10:15:00,30.13,30.16,30.13,30.15,70600.0,23.4711,23.4945,23.4711,23.4867,70600.0
2010-09-20 10:20:00,30.16,30.19,30.16,30.17,75700.0,23.4945,23.5178,23.4945,23.5023,75700.0
2010-09-20 10:25:00,30.17,30.17,30.15,30.15,55100.0,23.5023,23.5023,23.4867,23.4867,55100.0
2010-09-20 10:30:00,30.15,30.15,30.14,30.14,29600.0,23.4867,23.4867,23.4789,23.4789,29600.0
2010-09-20 10:35:00,30.14,30.15,30.13,30.14,41100.0,23.4789,23.4867,23.4711,23.4789,41100.0
2010-09-20 10:40:00,30.14,30.15,30.12,30.13,17100.0,23.4789,23.4867,23.4633,23.4711,17100.0
2010-09-20 10:45:00,30.13,30.16,30.12,30.15,62900.0,23.4711,23.4945,23.4633,23.4867,62900.0
2010-09-20 10:50:00,30.14,30.18,30.14,30.17,96400.0,23.4789,23.51,23.4789,23.5023,96400.0
2010-09-20 10:55:00,30.17,30.18,30.17,30.17,6300.0,23.5023,23.51,23.5023,23.5023,6300.0
2010-09-20 11:00:00,30.17,30.17,30.16,30.17,2600.0,23.5023,23.5023,23.4945,23.5023,2600.0
2010-09-20 11:05:00,30.17,30.17,30.16,30.17,5400.0,23.5023,23.5023,23.4945,23.5023,5400.0
2010-09-20 11:10:00,30.17,30.17,30.15,30.15,3300.0,23.5023,23.5023,23.4867,23.4867,3300.0
2010-09-20 11:15:00,30.16,30.16,30.13,30.15,83100.0,23.4945,23.4945,23.4711,23.4867,83100.0
2010-09-20 11:20:00,30.15,30.17,30.15,30.16,28200.0,23.4867,23.5023,23.4867,23.4945,28200.0
2010-09-20 11:25:00,30.15,30.17,30.15,30.17,15400.0,23.4867,23.5023,23.4867,23.5023,15400.0
2010-09-20 11:30:00,30.17,30.2,30.17,30.17,102100.0,23.5023,23.5256,23.5023,23.5023,102100.0
2010-09-20 11:35:00,30.17,30.19,30.17,30.17,17900.0,23.5023,23.5178,23.5023,23.5023,17900.0
2010-09-20 11:40:00,30.17,30.18,30.16,30.18,17500.0,23.5023,23.51,23.4945,23.51,17500.0
2010-09-20 11:45:00,30.19,30.19,30.17,30.17,29300.0,23.5178,23.5178,23.5023,23.5023,29300.0
2010-09-20 11:50:00,30.18,30.18,30.16,30.17,8200.0,23.51,23.51,23.4945,23.5023,8200.0
2010-09-20 11:55:00,30.16,30.17,30.14,30.15,16500.0,23.4945,23.5023,23.4789,23.4867,16500.0
2010-09-20 12:00:00,30.15,30.15,30.14,30.14,33200.0,23.4867,23.4867,23.4789,23.4789,33200.0
2010-09-20 12:05:00,30.14,30.14,30.11,30.11,9700.0,23.4789,23.4789,23.4555,23.4555,9700.0
2010-09-20 12:10:00,30.12,30.13,30.12,30.12,31900.0,23.4633,23.4711,23.4633,23.4633,31900.0
2010-09-20 12:15:00,30.11,30.12,30.1,30.12,4700.0,23.4555,23.4633,23.4477,23.4633,4700.0
2010-09-20 12:20:00,30.12,30.12,30.1,30.1,124800.0,23.4633,23.4633,23.4477,23.4477,124800.0
2010-09-20 12:25:00,30.11,30.11,30.1,30.1,145500.0,23.4555,23.4555,23.4477,23.4477,145500.0
2010-09-20 12:30:00,30.1,30.14,30.1,30.13,56000.0,23.4477,23.4789,23.4477,23.4711,56000.0
2010-09-20 12:35:00,30.14,30.14,30.12,30.13,4700.0,23.4789,23.4789,23.4633,23.4711,4700.0
2010-09-20 12:40:00,30.13,30.14,30.13,30.14,2700.0,23.4711,23.4789,23.4711,23.4789,2700.0
2010-09-20 12:45:00,30.14,30.16,30.14,30.16,21100.0,23.4789,23.4945,23.4789,23.4945,21100.0
2010-09-20 12:50:00,30.16,30.17,30.15,30.17,9900.0,23.4945,23.5023,23.4867,23.5023,9900.0
2010-09-20 12:55:00,30.16,30.16,30.15,30.16,3900.0,23.4945,23.4945,23.4867,23.4945,3900.0
2010-09-20 13:00:00,30.16,30.17,30.15,30.17,10600.0,23.4945,23.5023,23.4867,23.5023,10600.0
2010-09-20 13:05:00,30.16,30.17,30.16,30.17,52100.0,23.4945,23.5023,23.4945,23.5023,52100.0
2010-09-20 13:10:00,30.17,30.17,30.13,30.13,4600.0,23.5023,23.5023,23.4711,23.4711,4600.0
2010-09-20 13:15:00,30.13,30.16,30.13,30.16,53800.0,23.4711,23.4945,23.4711,23.4945,53800.0
2010-09-20 13:20:00,30.15,30.16,30.15,30.15,16800.0,23.4867,23.4945,23.4867,23.4867,16800.0
2010-09-20 13:25:00,30.16,30.17,30.16,30.17,32100.0,23.4945,23.5023,23.4945,23.5023,32100.0
2010-09-20 13:30:00,30.17,30.17,30.15,30.15,16000.0,23.5023,23.5023,23.4867,23.4867,16000.0
2010-09-20 13:35:00,30.15,30.19,30.15,30.19,14300.0,23.4867,23.5178,23.4867,23.5178,14300.0
2010-09-20 13:40:00,30.19,30.2,30.18,30.2,6500.0,23.5178,23.5256,23.51,23.5256,6500.0
2010-09-20 13:45:00,30.2,30.2,30.17,30.19,14500.0,23.5256,23.5256,23.5023,23.5178,14500.0
2010-09-20 13:50:00,30.18,30.19,30.18,30.19,3000.0,23.51,23.5178,23.51,23.5178,3000.0
2010-09-20 13:55:00,30.19,30.2,30.18,30.19,10600.0,23.5178,23.5256,23.51,23.5178,10600.0
2010-09-20 14:00:00,30.19,30.19,30.18,30.18,2300.0,23.5178,23.5178,23.51,23.51,2300.0
2010-09-20 14:05:00,30.19,30.19,30.17,30.18,12900.0,23.5178,23.5178,23.5023,23.51,12900.0
2010-09-20 14:10:00,30.18,30.19,30.17,30.19,6200.0,23.51,23.5178,23.5023,23.5178,6200.0
2010-09-20 14:15:00,30.18,30.21,30.18,30.21,11600.0,23.51,23.5334,23.51,23.5334,11600.0
2010-09-20 14:20:00,30.21,30.25,30.21,30.24,115200.0,23.5334,23.5646,23.5334,23.5568,115200.0
2010-09-20 14:25:00,30.24,30.25,30.23,30.25,44900.0,23.5568,23.5646,23.549,23.5646,44900.0
2010-09-20 14:30:00,30.24,30.26,30.24,30.26,4600.0,23.5568,23.5724,23.5568,23.5724,4600.0
2010-09-20 14:35:00,30.25,30.28,30.25,30.27,15800.0,23.5646,23.5879,23.5646,23.5802,15800.0
2010-09-20 14:40:00,30.28,30.28,30.26,30.28,79600.0,23.5879,23.5879,23.5724,23.5879,79600.0
2010-09-20 14:45:00,30.28,30.29,30.26,30.28,62000.0,23.5879,23.5957,23.5724,23.5879,62000.0
2010-09-20 14:50:00,30.28,30.29,30.27,30.29,40200.0,23.5879,23.5957,23.5802,23.5957,40200.0
2010-09-20 14:55:00,30.29,30.32,30.28,30.32,68300.0,23.5957,23.6191,23.5879,23.6191,68300.0
2010-09-20 15:00:00,30.32,30.33,30.3,30.32,51700.0,23.6191,23.6269,23.6035,23.6191,51700.0
2010-09-20 15:05:00,30.31,30.33,30.31,30.32,29200.0,23.6113,23.6269,23.6113,23.6191,29200.0
2010-09-20 15:10:00,30.32,30.36,30.32,30.35,365400.0,23.6191,23.6503,23.6191,23.6425,365400.0
2010-09-20 15:15:00,30.35,30.37,30.35,30.36,350100.0,23.6425,23.6581,23.6425,23.6503,350100.0
2010-09-20 15:20:00,30.37,30.38,30.36,30.37,180000.0,23.6581,23.6658,23.6503,23.6581,180000.0
2010-09-20 15:25:00,30.37,30.37,30.34,30.34,120900.0,23.6581,23.6581,23.6347,23.6347,120900.0
2010-09-20 15:30:00,30.35,30.35,30.33,30.34,35200.0,23.6425,23.6425,23.6269,23.6347,35200.0
2010-09-20 15:35:00,30.34,30.37,30.34,30.37,83100.0,23.6347,23.6581,23.6347,23.6581,83100.0
2010-09-20 15:40:00,30.36,30.37,30.35,30.36,43900.0,23.6503,23.6581,23.6425,23.6503,43900.0
2010-09-20 15:45:00,30.36,30.37,30.34,30.35,57200.0,23.6503,23.6581,23.6347,23.6425,57200.0
2010-09-20 15:50:00,30.35,30.4,30.35,30.39,115200.0,23.6425,23.6814,23.6425,23.6736,115200.0
2010-09-20 15:55:00,30.39,30.39,30.33,30.33,703600.0,23.6736,23.6736,23.6269,23.6269,703600.0
2010-09-21 09:30:00,30.34,30.35,30.29,30.34,81600.0,23.6347,23.6425,23.5957,23.6347,81600.0
2010-09-21 09:35:00,30.33,30.34,30.32,30.34,66800.0,23.6269,23.6347,23.6191,23.6347,66800.0
2010-09-21 09:40:00,30.34,30.34,30.28,30.3,330900.0,23.6347,23.6347,23.5879,23.6035,330900.0
2010-09-21 09:45:00,30.31,30.33,30.3,30.31,62000.0,23.6113,23.6269,23.6035,23.6113,62000.0
2010-09-21 09:50:00,30.3,30.32,30.29,30.32,47500.0,23.6035,23.6191,23.5957,23.6191,47500.0
2010-09-21 09:55:00,30.32,30.35,30.32,30.35,58300.0,23.6191,23.6425,23.6191,23.6425,58300.0
2010-09-21 10:00:00,30.35,30.35,30.32,30.33,62800.0,23.6425,23.6425,23.6191,23.6269,62800.0
2010-09-21 10:05:00,30.32,30.34,30.32,30.33,16100.0,23.6191,23.6347,23.6191,23.6269,16100.0
2010-09-21 10:10:00,30.34,30.36,30.33,30.36,7500.0,23.6347,23.6503,23.6269,23.6503,7500.0
2010-09-21 10:15:00,30.36,30.38,30.35,30.35,112100.0,23.6503,23.6658,23.6425,23.6425,112100.0
2010-09-21 10:20:00,30.36,30.38,30.35,30.36,25900.0,23.6503,23.6658,23.6425,23.6503,25900.0
2010-09-21 10:25:00,30.36,30.36,30.34,30.35,12500.0,23.6503,23.6503,23.6347,23.6425,12500.0
2010-09-21 10:30:00,30.35,30.36,30.34,30.34,232800.0,23.6425,23.6503,23.6347,23.6347,232800.0
2010-09-21 10:35:00,30.33,30.38,30.33,30.36,16800.0,23.6269,23.6658,23.6269,23.6503,16800.0
2010-09-21 10:40:00,30.36,30.38,30.36,30.37,148600.0,23.6503,23.6658,23.6503,23.6581,148600.0
2010-09-21 10:45:00,30.37,30.38,30.37,30.37,11500.0,23.6581,23.6658,23.6581,23.6581,11500.0
2010-09-21 10:50:00,30.38,30.38,30.35,30.35,12600.0,23.6658,23.6658,23.6425,23.6425,12600.0
2010-09-21 10:55:00,30.35,30.36,30.34,30.36,73700.0,23.6425,23.6503,23.6347,23.6503,73700.0
2010-09-21 11:00:00,30.36,30.37,30.35,30.37,4600.0,23.6503,23.6581,23.6425,23.6581,4600.0
2010-09-21 11:05:00,30.36,30.38,30.35,30.37,7000.0,23.6503,23.6658,23.6425,23.6581,7000.0
2010-09-21 11:10:00,30.37,30.39,30.36,30.38,15900.0,23.6581,23.6736,23.6503,23.6658,15900.0
2010-09-21 11:15:00,30.38,30.38,30.37,30.37,4300.0,23.6658,23.6658,23.6581,23.6581,4300.0
2010-09-21 11:20:00,30.37,30.38,30.36,30.36,10100.0,23.6581,23.6658,23.6503,23.6503,10100.0
2010-09-21 11:25:00,30.36,30.36,30.34,30.34,37300.0,23.6503,23.6503,23.6347,23.6347,37300.0
2010-09-21 11:30:00,30.34,30.36,30.34,30.36,8900.0,23.6347,23.6503,23.6347,23.6503,8900.0
2010-09-21 11:35:00,30.36,30.37,30.35,30.37,2800.0,23.6503,23.6581,23.6425,23.6581,2800.0
2010-09-21 11:40:00,30.37,30.38,30.36,30.38,4000.0,23.6581,23.6658,23.6503,23.6658,4000.0
2010-09-21 11:45:00,30.38,30.38,30.37,30.37,1200.0,23.6658,23.6658,23.6581,23.6581,1200.0
2010-09-21 11:50:00,30.36,30.36,30.36,30.36,6200.0,23.6503,23.6503,23.6503,23.6503,6200.0
2010-09-21 11:55:00,30.36,30.38,30.36,30.37,5600.0,23.6503,23.6658,23.6503,23.6581,5600.0
2010-09-21 12:00:00,30.37,30.38,30.36,30.38,87800.0,23.6581,23.6658,23.6503,23.6658,87800.0
2010-09-21 12:05:00,30.37,30.37,30.35,30.35,9600.0,23.6581,23.6581,23.6425,23.6425,9600.0
2010-09-21 12:10:00,30.34,30.36,30.34,30.35,6100.0,23.6347,23.6503,23.6347,23.6425,6100.0
2010-09-21 12:15:00,30.35,30.37,30.34,30.37,9700.0,23.6425,23.6581,23.6347,23.6581,9700.0
2010-09-21 12:20:00,30.36,30.37,30.35,30.35,15200.0,23.6503,23.6581,23.6425,23.6425,15200.0
2010-09-21 12:25:00,30.34,30.35,30.34,30.34,21300.0,23.6347,23.6425,23.6347,23.6347,21300.0
2010-09-21 12:30:00,30.34,30.35,30.33,30.34,55600.0,23.6347,23.6425,23.6269,23.6347,55600.0
2010-09-21 12:35:00,30.35,30.38,30.35,30.38,75200.0,23.6425,23.6658,23.6425,23.6658,75200.0
2010-09-21 12:40:00,30.38,30.38,30.38,30.38,600.0,23.6658,23.6658,23.6658,23.6658,600.0
2010-09-21 12:45:00,30.38,30.39,30.38,30.38,50600.0,23.6658,23.6736,23.6658,23.6658,50600.0
2010-09-21 12:50:00,30.38,30.38,30.37,30.38,12300.0,23.6658,23.6658,23.6581,23.6658,12300.0
2010-09-21 12:55:00,30.38,30.38,30.38,30.38,6800.0,23.6658,23.6658,23.6658,23.6658,6800.0
2010-09-21 13:00:00,30.39,30.39,30.36,30.36,1900.0,23.6736,23.6736,23.6503,23.6503,1900.0
2010-09-21 13:05:00,30.36,30.36,30.32,30.32,38600.0,23.6503,23.6503,23.6191,23.6191,38600.0
2010-09-21 13:10:00,30.34,30.34,30.33,30.34,1500.0,23.6347,23.6347,23.6269,23.6347,1500.0
2010-09-21 13:15:00,30.33,30.34,30.32,30.34,4300.0,23.6269,23.6347,23.6191,23.6347,4300.0
2010-09-21 13:20:00,30.33,30.34,30.33,30.34,74300.0,23.6269,23.6347,23.6269,23.6347,74300.0
2010-09-21 13:25:00,30.34,30.34,30.32,30.33,10700.0,23.6347,23.6347,23.6191,23.6269,10700.0
2010-09-21 13:30:00,30.32,30.32,30.31,30.31,65200.0,23.6191,23.6191,23.6113,23.6113,65200.0
2010-09-21 13:35:00,30.32,30.33,30.31,30.33,2500.0,23.6191,23.6269,23.6113,23.6269,2500.0
2010-09-21 13:40:00,30.32,30.32,30.3,30.31,1500.0,23.6191,23.6191,23.6035,23.6113,1500.0
2010-09-21 13:45:00,30.31,30.33,30.31,30.33,10300.0,23.6113,23.6269,23.6113,23.6269,10300.0
2010-09-21 13:50:00,30.32,30.34,30.32,30.33,20700.0,23.6191,23.6347,23.6191,23.6269,20700.0
2010-09-21 13:55:00,30.33,30.33,30.32,30.32,74900.0,23.6269,23.6269,23.6191,23.6191,74900.0
2010-09-21 14:00:00,30.32,30.33,30.31,30.31,4700.0,23.6191,23.6269,23.6113,23.6113,4700.0
2010-09-21 14:05:00,30.32,30.34,30.31,30.33,129900.0,23.6191,23.6347,23.6113,23.6269,129900.0
2010-09-21 14:10:00,30.33,30.35,30.3,30.3,161400.0,23.6269,23.6425,23.6035,23.6035,161400.0
2010-09-21 14:15:00,30.3,30.43,30.23,30.42,511100.0,23.6035,23.7048,23.549,23.697,511100.0
2010-09-21 14:20:00,30.41,30.44,30.33,30.44,648600.0,23.6892,23.7126,23.6269,23.7126,648600.0
2010-09-21 14:25:00,30.43,30.43,30.36,30.42,52600.0,23.7048,23.7048,23.6503,23.697,52600.0
2010-09-21 14:30:00,30.42,30.47,30.4,30.47,307000.0,23.697,23.736,23.6814,23.736,307000.0
2010-09-21 14:35:00,30.48,30.52,30.46,30.52,41300.0,23.7437,23.7749,23.7282,23.7749,41300.0
2010-09-21 14:40:00,30.52,30.52,30.49,30.49,109700.0,23.7749,23.7749,23.7515,23.7515,109700.0
2010-09-21 14:45:00,30.48,30.48,30.43,30.48,141200.0,23.7437,23.7437,23.7048,23.7437,141200.0
2010-09-21 14:50:00,30.48,30.48,30.4,30.43,139300.0,23.7437,23.7437,23.6814,23.7048,139300.0
2010-09-21 14:55:00,30.42,30.45,30.41,30.45,118900.0,23.697,23.7204,23.6892,23.7204,118900.0
2010-09-21 15:00:00,30.45,30.46,30.4,30.44,131900.0,23.7204,23.7282,23.6814,23.7126,131900.0
2010-09-21 15:05:00,30.43,30.45,30.42,30.45,64800.0,23.7048,23.7204,23.697,23.7204,64800.0
2010-09-21 15:10:00,30.44,30.44,30.39,30.41,11700.0,23.7126,23.7126,23.6736,23.6892,11700.0
2010-09-21 15:15:00,30.42,30.44,30.41,30.44,215500.0,23.697,23.7126,23.6892,23.7126,215500.0
2010-09-21 15:20:00,30.44,30.45,30.41,30.42,36800.0,23.7126,23.7204,23.6892,23.697,36800.0
2010-09-21 15:25:00,30.41,30.43,30.38,30.41,150400.0,23.6892,23.7048,23.6658,23.6892,150400.0
2010-09-21 15:30:00,30.41,30.41,30.35,30.36,225600.0,23.6892,23.6892,23.6425,23.6503,225600.0
2010-09-21 15:35:00,30.36,30.36,30.29,30.34,386100.0,23.6503,23.6503,23.5957,23.6347,386100.0
2010-09-21 15:40:00,30.33,30.37,30.33,30.36,136300.0,23.6269,23.6581,23.6269,23.6503,136300.0
2010-09-21 15:45:00,30.37,30.38,30.33,30.35,117800.0,23.6581,23.6658,23.6269,23.6425,117800.0
2010-09-21 15:50:00,30.35,30.4,30.34,30.38,65900.0,23.6425,23.6814,23.6347,23.6658,65900.0
2010-09-21 15:55:00,30.38,30.38,30.35,30.38,1179700.0,23.6658,23.6658,23.6425,23.6658,1179700.0
2010-09-22 09:30:00,30.33,30.41,30.32,30.41,40800.0,23.6269,23.6892,23.6191,23.6892,40800.0
2010-09-22 09:35:00,30.41,30.47,30.41,30.45,55200.0,23.6892,23.736,23.6892,23.7204,55200.0
2010-09-22 09:40:00,30.45,30.5,30.45,30.48,61400.0,23.7204,23.7593,23.7204,23.7437,61400.0
2010-09-22 09:45:00,30.49,30.52,30.49,30.52,63300.0,23.7515,23.7749,23.7515,23.7749,63300.0
2010-09-22 09:50:00,30.52,30.53,30.51,30.52,50700.0,23.7749,23.7827,23.7671,23.7749,50700.0
2010-09-22 09:55:00,30.52,30.52,30.5,30.5,127100.0,23.7749,23.7749,23.7593,23.7593,127100.0
2010-09-22 10:00:00,30.49,30.49,30.41,30.43,334600.0,23.7515,23.7515,23.6892,23.7048,334600.0
2010-09-22 10:05:00,30.43,30.47,30.41,30.47,244800.0,23.7048,23.736,23.6892,23.736,244800.0
2010-09-22 10:10:00,30.47,30.51,30.46,30.51,524600.0,23.736,23.7671,23.7282,23.7671,524600.0
2010-09-22 10:15:00,30.5,30.51,30.48,30.49,38100.0,23.7593,23.7671,23.7437,23.7515,38100.0
2010-09-22 10:20:00,30.48,30.49,30.47,30.47,10100.0,23.7437,23.7515,23.736,23.736,10100.0
2010-09-22 10:25:00,30.47,30.47,30.44,30.46,91600.0,23.736,23.736,23.7126,23.7282,91600.0
2010-09-22 10:30:00,30.44,30.45,30.41,30.42,126700.0,23.7126,23.7204,23.6892,23.697,126700.0
2010-09-22 10:35:00,30.42,30.42,30.38,30.39,113800.0,23.697,23.697,23.6658,23.6736,113800.0
2010-09-22 10:40:00,30.39,30.41,30.38,30.39,106600.0,23.6736,23.6892,23.6658,23.6736,106600.0
2010-09-22 10:45:00,30.4,30.41,30.38,30.38,36000.0,23.6814,23.6892,23.6658,23.6658,36000.0
2010-09-22 10:50:00,30.38,30.39,30.37,30.38,93600.0,23.6658,23.6736,23.6581,23.6658,93600.0
2010-09-22 10:55:00,30.37,30.42,30.37,30.41,166700.0,23.6581,23.697,23.6581,23.6892,166700.0
2010-09-22 11:00:00,30.42,30.43,30.41,30.41,7200.0,23.697,23.7048,23.6892,23.6892,7200.0
2010-09-22 11:05:00,30.41,30.41,30.37,30.38,17700.0,23.6892,23.6892,23.6581,23.6658,17700.0
2010-09-22 11:10:00,30.38,30.4,30.34,30.37,71800.0,23.6658,23.6814,23.6347,23.6581,71800.0
2010-09-22 11:15:00,30.36,30.39,30.36,30.39,56700.0,23.6503,23.6736,23.6503,23.6736,56700.0
2010-09-22 11:20:00,30.38,30.38,30.35,30.35,80200.0,23.6658,23.6658,23.6425,23.6425,80200.0
2010-09-22 11:25:00,30.34,30.35,30.32,30.35,51500.0,23.6347,23.6425,23.6191,23.6425,51500.0
2010-09-22 11:30:00,30.35,30.35,30.32,30.32,17200.0,23.6425,23.6425,23.6191,23.6191,17200.0
2010-09-22 11:35:00,30.32,30.35,30.32,30.35,70800.0,23.6191,23.6425,23.6191,23.6425,70800.0
2010-09-22 11:40:00,30.34,30.35,30.34,30.35,3200.0,23.6347,23.6425,23.6347,23.6425,3200.0
2010-09-22 11:45:00,30.35,30.36,30.34,30.35,9700.0,23.6425,23.6503,23.6347,23.6425,9700.0
2010-09-22 11:50:00,30.33,30.36,30.32,30.36,43800.0,23.6269,23.6503,23.6191,23.6503,43800.0
2010-09-22 11:55:00,30.37,30.37,30.36,30.37,10500.0,23.6581,23.6581,23.6503,23.6581,10500.0
2010-09-22 12:00:00,30.37,30.37,30.33,30.33,26700.0,23.6581,23.6581,23.6269,23.6269,26700.0
2010-09-22 12:05:00,30.34,30.37,30.33,30.36,79700.0,23.6347,23.6581,23.6269,23.6503,79700.0
2010-09-22 12:10:00,30.36,30.39,30.36,30.38,71400.0,23.6503,23.6736,23.6503,23.6658,71400.0
2010-09-22 12:15:00,30.38,30.4,30.38,30.39,70100.0,23.6658,23.6814,23.6658,23.6736,70100.0
2010-09-22 12:20:00,30.39,30.4,30.37,30.38,79800.0,23.6736,23.6814,23.6581,23.6658,79800.0
2010-09-22 12:25:00,30.38,30.38,30.37,30.37,46600.0,23.6658,23.6658,23.6581,23.6581,46600.0
2010-09-22 12:30:00,30.37,30.38,30.36,30.37,6200.0,23.6581,23.6658,23.6503,23.6581,6200.0
2010-09-22 12:35:00,30.36,30.37,30.35,30.35,79900.0,23.6503,23.6581,23.6425,23.6425,79900.0
2010-09-22 12:40:00,30.36,30.37,30.36,30.36,25500.0,23.6503,23.6581,23.6503,23.6503,25500.0
2010-09-22 12:45:00,30.35,30.36,30.33,30.34,4500.0,23.6425,23.6503,23.6269,23.6347,4500.0
2010-09-22 12:50:00,30.33,30.35,30.33,30.34,5200.0,23.6269,23.6425,23.6269,23.6347,5200.0
2010-09-22 12:55:00,30.34,30.34,30.33,30.33,1900.0,23.6347,23.6347,23.6269,23.6269,1900.0
2010-09-22 13:00:00,30.33,30.35,30.32,30.35,57800.0,23.6269,23.6425,23.6191,23.6425,57800.0
2010-09-22 13:05:00,30.36,30.36,30.3,30.3,122500.0,23.6503,23.6503,23.6035,23.6035,122500.0
2010-09-22 13:10:00,30.31,30.31,30.29,30.3,8600.0,23.6113,23.6113,23.5957,23.6035,8600.0
2010-09-22 13:15:00,30.3,30.31,30.29,30.31,84300.0,23.6035,23.6113,23.5957,23.6113,84300.0
2010-09-22 13:20:00,30.31,30.32,30.3,30.3,4500.0,23.6113,23.6191,23.6035,23.6035,4500.0
2010-09-22 13:25:00,30.31,30.33,30.29,30.32,6200.0,23.6113,23.6269,23.5957,23.6191,6200.0
2010-09-22 13:30:00,30.33,30.36,30.32,30.35,18100.0,23.6269,23.6503,23.6191,23.6425,18100.0
2010-09-22 13:35:00,30.34,30.37,30.34,30.37,10400.0,23.6347,23.6581,23.6347,23.6581,10400.0
2010-09-22 13:40:00,30.36,30.36,30.35,30.36,5600.0,23.6503,23.6503,23.6425,23.6503,5600.0
2010-09-22 13:45:00,30.35,30.37,30.35,30.37,12900.0,23.6425,23.6581,23.6425,23.6581,12900.0
2010-09-22 13:50:00,30.37,30.37,30.36,30.36,58500.0,23.6581,23.6581,23.6503,23.6503,58500.0
2010-09-22 13:55:00,30.36,30.36,30.35,30.35,4300.0,23.6503,23.6503,23.6425,23.6425,4300.0
2010-09-22 14:00:00,30.35,30.36,30.33,30.33,17800.0,23.6425,23.6503,23.6269,23.6269,17800.0
2010-09-22 14:05:00,30.34,30.36,30.34,30.36,53900.0,23.6347,23.6503,23.6347,23.6503,53900.0
2010-09-22 14:10:00,30.37,30.38,30.34,30.38,53900.0,23.6581,23.6658,23.6347,23.6658,53900.0
2010-09-22 14:15:00,30.38,30.38,30.36,30.36,34000.0,23.6658,23.6658,23.6503,23.6503,34000.0
2010-09-22 14:20:00,30.35,30.37,30.35,30.35,21300.0,23.6425,23.6581,23.6425,23.6425,21300.0
2010-09-22 14:25:00,30.35,30.37,30.35,30.37,12800.0,23.6425,23.6581,23.6425,23.6581,12800.0
2010-09-22 14:30:00,30.37,30.4,30.37,30.39,37900.0,23.6581,23.6814,23.6581,23.6736,37900.0
2010-09-22 14:35:00,30.39,30.45,30.39,30.44,147300.0,23.6736,23.7204,23.6736,23.7126,147300.0
2010-09-22 14:40:00,30.45,30.47,30.43,30.43,117900.0,23.7204,23.736,23.7048,23.7048,117900.0
2010-09-22 14:45:00,30.43,30.44,30.43,30.43,203300.0,23.7048,23.7126,23.7048,23.7048,203300.0
2010-09-22 14:50:00,30.42,30.43,30.42,30.43,12000.0,23.697,23.7048,23.697,23.7048,12000.0
2010-09-22 14:55:00,30.43,30.46,30.42,30.46,39900.0,23.7048,23.7282,23.697,23.7282,39900.0
2010-09-22 15:00:00,30.46,30.47,30.45,30.46,11000.0,23.7282,23.736,23.7204,23.7282,11000.0
2010-09-22 15:05:00,30.46,30.47,30.42,30.42,46800.0,23.7282,23.736,23.697,23.697,46800.0
2010-09-22 15:10:00,30.42,30.43,30.4,30.42,54700.0,23.697,23.7048,23.6814,23.697,54700.0
2010-09-22 15:15:00,30.42,30.44,30.4,30.4,186900.0,23.697,23.7126,23.6814,23.6814,186900.0
2010-09-22 15:20:00,30.4,30.43,30.4,30.42,41500.0,23.6814,23.7048,23.6814,23.697,41500.0
2010-09-22 15:25:00,30.41,30.42,30.4,30.41,25800.0,23.6892,23.697,23.6814,23.6892,25800.0
2010-09-22 15:30:00,30.41,30.43,30.4,30.43,60500.0,23.6892,23.7048,23.6814,23.7048,60500.0
2010-09-22 15:35:00,30.44,30.45,30.43,30.45,49300.0,23.7126,23.7204,23.7048,23.7204,49300.0
2010-09-22 15:40:00,30.45,30.46,30.43,30.44,43400.0,23.7204,23.7282,23.7048,23.7126,43400.0
2010-09-22 15:45:00,30.44,30.44,30.41,30.41,184000.0,23.7126,23.7126,23.6892,23.6892,184000.0
2010-09-22 15:50:00,30.41,30.43,30.4,30.42,115900.0,23.6892,23.7048,23.6814,23.697,115900.0
2010-09-22 15:55:00,30.43,30.44,30.4,30.41,296300.0,23.7048,23.7126,23.6814,23.6892,296300.0
2010-09-23 09:30:00,30.22,30.26,30.2,30.22,209000.0,23.5412,23.5724,23.5256,23.5412,209000.0
2010-09-23 09:35:00,30.23,30.33,30.2,30.33,105800.0,23.549,23.6269,23.5256,23.6269,105800.0
2010-09-23 09:40:00,30.33,30.36,30.32,30.34,406500.0,23.6269,23.6503,23.6191,23.6347,406500.0
2010-09-23 09:45:00,30.35,30.39,30.34,30.36,365400.0,23.6425,23.6736,23.6347,23.6503,365400.0
2010-09-23 09:50:00,30.36,30.38,30.34,30.37,433000.0,23.6503,23.6658,23.6347,23.6581,433000.0
2010-09-23 09:55:00,30.36,30.37,30.31,30.31,261800.0,23.6503,23.6581,23.6113,23.6113,261800.0
2010-09-23 10:00:00,30.33,30.4,30.32,30.36,106700.0,23.6269,23.6814,23.6191,23.6503,106700.0
2010-09-23 10:05:00,30.35,30.38,30.34,30.37,534000.0,23.6425,23.6658,23.6347,23.6581,534000.0
2010-09-23 10:10:00,30.38,30.4,30.35,30.35,533800.0,23.6658,23.6814,23.6425,23.6425,533800.0
2010-09-23 10:15:00,30.36,30.37,30.34,30.36,55200.0,23.6503,23.6581,23.6347,23.6503,55200.0
2010-09-23 10:20:00,30.36,30.36,30.33,30.34,28500.0,23.6503,23.6503,23.6269,23.6347,28500.0
2010-09-23 10:25:00,30.34,30.37,30.34,30.37,8500.0,23.6347,23.6581,23.6347,23.6581,8500.0
2010-09-23 10:30:00,30.38,30.42,30.38,30.4,90800.0,23.6658,23.697,23.6658,23.6814,90800.0
2010-09-23 10:35:00,30.39,30.42,30.38,30.38,79900.0,23.6736,23.697,23.6658,23.6658,79900.0
2010-09-23 10:40:00,30.38,30.39,30.38,30.38,63700.0,23.6658,23.6736,23.6658,23.6658,63700.0
2010-09-23 10:45:00,30.38,30.4,30.37,30.38,33600.0,23.6658,23.6814,23.6581,23.6658,33600.0
2010-09-23 10:50:00,30.38,30.38,30.36,30.38,16200.0,23.6658,23.6658,23.6503,23.6658,16200.0
2010-09-23 10:55:00,30.38,30.38,30.35,30.35,105500.0,23.6658,23.6658,23.6425,23.6425,105500.0
2010-09-23 11:00:00,30.35,30.36,30.34,30.36,8100.0,23.6425,23.6503,23.6347,23.6503,8100.0
2010-09-23 11:05:00,30.36,30.36,30.34,30.34,3900.0,23.6503,23.6503,23.6347,23.6347,3900.0
2010-09-23 11:10:00,30.34,30.34,30.33,30.34,19400.0,23.6347,23.6347,23.6269,23.6347,19400.0
2010-09-23 11:15:00,30.34,30.36,30.33,30.36,15900.0,23.6347,23.6503,23.6269,23.6503,15900.0
2010-09-23 11:20:00,30.37,30.4,30.36,30.37,53900.0,23.6581,23.6814,23.6503,23.6581,53900.0
2010-09-23 11:25:00,30.35,30.39,30.35,30.39,30600.0,23.6425,23.6736,23.6425,23.6736,30600.0
2010-09-23 11:30:00,30.39,30.43,30.39,30.42,59600.0,23.6736,23.7048,23.6736,23.697,59600.0
2010-09-23 11:35:00,30.42,30.43,30.4,30.42,35400.0,23.697,23.7048,23.6814,23.697,35400.0
2010-09-23 11:40:00,30.42,30.43,30.41,30.41,11400.0,23.697,23.7048,23.6892,23.6892,11400.0
2010-09-23 11:45:00,30.41,30.44,30.41,30.43,270900.0,23.6892,23.7126,23.6892,23.7048,270900.0
2010-09-23 11:50:00,30.43,30.45,30.42,30.44,9300.0,23.7048,23.7204,23.697,23.7126,9300.0
2010-09-23 11:55:00,30.44,30.46,30.44,30.44,297300.0,23.7126,23.7282,23.7126,23.7126,297300.0
2010-09-23 12:00:00,30.45,30.45,30.42,30.44,41800.0,23.7204,23.7204,23.697,23.7126,41800.0
2010-09-23 12:05:00,30.43,30.44,30.43,30.43,4000.0,23.7048,23.7126,23.7048,23.7048,4000.0
2010-09-23 12:10:00,30.43,30.44,30.41,30.41,55200.0,23.7048,23.7126,23.6892,23.6892,55200.0
2010-09-23 12:15:00,30.41,30.42,30.41,30.41,25800.0,23.6892,23.697,23.6892,23.6892,25800.0
2010-09-23 12:20:00,30.41,30.43,30.41,30.42,7100.0,23.6892,23.7048,23.6892,23.697,7100.0
2010-09-23 12:25:00,30.42,30.42,30.41,30.41,7600.0,23.697,23.697,23.6892,23.6892,7600.0
2010-09-23 12:30:00,30.41,30.43,30.41,30.42,6400.0,23.6892,23.7048,23.6892,23.697,6400.0
2010-09-23 12:35:00,30.42,30.43,30.42,30.42,55500.0,23.697,23.7048,23.697,23.697,55500.0
2010-09-23 12:40:00,30.42,30.43,30.42,30.42,6700.0,23.697,23.7048,23.697,23.697,6700.0
2010-09-23 12:45:00,30.42,30.42,30.4,30.41,66000.0,23.697,23.697,23.6814,23.6892,66000.0
2010-09-23 12:50:00,30.41,30.43,30.41,30.43,36600.0,23.6892,23.7048,23.6892,23.7048,36600.0
2010-09-23 12:55:00,30.43,30.43,30.42,30.43,30500.0,23.7048,23.7048,23.697,23.7048,30500.0
2010-09-23 13:00:00,30.43,30.43,30.42,30.42,4600.0,23.7048,23.7048,23.697,23.697,4600.0
2010-09-23 13:05:00,30.42,30.44,30.42,30.44,257900.0,23.697,23.7126,23.697,23.7126,257900.0
2010-09-23 13:10:00,30.44,30.45,30.43,30.43,25600.0,23.7126,23.7204,23.7048,23.7048,25600.0
2010-09-23 13:15:00,30.42,30.43,30.41,30.41,62700.0,23.697,23.7048,23.6892,23.6892,62700.0
2010-09-23 13:20:00,30.41,30.43,30.41,30.43,6500.0,23.6892,23.7048,23.6892,23.7048,6500.0
2010-09-23 13:25:00,30.43,30.43,30.42,30.42,2600.0,23.7048,23.7048,23.697,23.697,2600.0
2010-09-23 13:30:00,30.42,30.43,30.42,30.43,10100.0,23.697,23.7048,23.697,23.7048,10100.0
2010-09-23 13:35:00,30.43,30.44,30.42,30.42,93200.0,23.7048,23.7126,23.697,23.697,93200.0
2010-09-23 13:40:00,30.43,30.43,30.41,30.43,8800.0,23.7048,23.7048,23.6892,23.7048,8800.0
2010-09-23 13:45:00,30.42,30.43,30.41,30.42,37600.0,23.697,23.7048,23.6892,23.697,37600.0
2010-09-23 13:50:00,30.42,30.44,30.41,30.44,39100.0,23.697,23.7126,23.6892,23.7126,39100.0
2010-09-23 13:55:00,30.43,30.44,30.42,30.42,23600.0,23.7048,23.7126,23.697,23.697,23600.0
2010-09-23 14:00:00,30.41,30.45,30.41,30.44,7300.0,23.6892,23.7204,23.6892,23.7126,7300.0
2010-09-23 14:05:00,30.44,30.44,30.42,30.43,8500.0,23.7126,23.7126,23.697,23.7048,8500.0
2010-09-23 14:10:00,30.42,30.43,30.42,30.42,3400.0,23.697,23.7048,23.697,23.697,3400.0
2010-09-23 14:15:00,30.43,30.44,30.42,30.42,8400.0,23.7048,23.7126,23.697,23.697,8400.0
2010-09-23 14:20:00,30.43,30.45,30.43,30.44,62500.0,23.7048,23.7204,23.7048,23.7126,62500.0
2010-09-23 14:25:00,30.44,30.44,30.36,30.43,32500.0,23.7126,23.7126,23.6503,23.7048,32500.0
2010-09-23 14:30:00,30.43,30.44,30.43,30.43,12800.0,23.7048,23.7126,23.7048,23.7048,12800.0
2010-09-23 14:35:00,30.43,30.43,30.38,30.39,52400.0,23.7048,23.7048,23.6658,23.6736,52400.0
2010-09-23 14:40:00,30.38,30.38,30.36,30.38,242400.0,23.6658,23.6658,23.6503,23.6658,242400.0
2010-09-23 14:45:00,30.37,30.38,30.35,30.35,50000.0,23.6581,23.6658,23.6425,23.6425,50000.0
2010-09-23 14:50:00,30.35,30.36,30.33,30.33,37700.0,23.6425,23.6503,23.6269,23.6269,37700.0
2010-09-23 14:55:00,30.34,30.34,30.3,30.31,225600.0,23.6347,23.6347,23.6035,23.6113,225600.0
2010-09-23 15:00:00,30.31,30.33,30.3,30.31,21100.0,23.6113,23.6269,23.6035,23.6113,21100.0
2010-09-23 15:05:00,30.31,30.32,30.26,30.27,310500.0,23.6113,23.6191,23.5724,23.5802,310500.0
2010-09-23 15:10:00,30.28,30.29,30.27,30.28,45800.0,23.5879,23.5957,23.5802,23.5879,45800.0
2010-09-23 15:15:00,30.29,30.29,30.25,30.28,207700.0,23.5957,23.5957,23.5646,23.5879,207700.0
2010-09-23 15:20:00,30.28,30.29,30.27,30.27,59500.0,23.5879,23.5957,23.5802,23.5802,59500.0
2010-09-23 15:25:00,30.28,30.28,30.24,30.24,240600.0,23.5879,23.5879,23.5568,23.5568,240600.0
2010-09-23 15:30:00,30.23,30.25,30.23,30.23,179200.0,23.549,23.5646,23.549,23.549,179200.0
2010-09-23 15:35:00,30.23,30.24,30.21,30.21,121800.0,23.549,23.5568,23.5334,23.5334,121800.0
2010-09-23 15:40:00,30.21,30.23,30.19,30.22,279800.0,23.5334,23.549,23.5178,23.5412,279800.0
2010-09-23 15:45:00,30.22,30.24,30.22,30.23,72200.0,23.5412,23.5568,23.5412,23.549,72200.0
2010-09-23 15:50:00,30.22,30.24,30.22,30.23,203000.0,23.5412,23.5568,23.5412,23.549,203000.0
2010-09-23 15:55:00,30.24,30.26,30.23,30.25,366200.0,23.5568,23.5724,23.549,23.5646,366200.0
2010-09-24 09:30:00,30.49,30.5,30.45,30.48,38700.0,23.7515,23.7593,23.7204,23.7437,38700.0
2010-09-24 09:35:00,30.47,30.54,30.46,30.53,72200.0,23.736,23.7905,23.7282,23.7827,72200.0
2010-09-24 09:40:00,30.54,30.55,30.49,30.51,65700.0,23.7905,23.7983,23.7515,23.7671,65700.0
2010-09-24 09:45:00,30.51,30.56,30.5,30.5,173700.0,23.7671,23.8061,23.7593,23.7593,173700.0
2010-09-24 09:50:00,30.5,30.51,30.49,30.5,29100.0,23.7593,23.7671,23.7515,23.7593,29100.0
2010-09-24 09:55:00,30.5,30.57,30.5,30.55,58300.0,23.7593,23.8139,23.7593,23.7983,58300.0
2010-09-24 10:00:00,30.54,30.59,30.5,30.59,171700.0,23.7905,23.8294,23.7593,23.8294,171700.0
2010-09-24 10:05:00,30.6,30.62,30.58,30.6,152900.0,23.8372,23.8528,23.8216,23.8372,152900.0
2010-09-24 10:10:00,30.6,30.61,30.57,30.57,89000.0,23.8372,23.845,23.8139,23.8139,89000.0
2010-09-24 10:15:00,30.57,30.58,30.56,30.56,308400.0,23.8139,23.8216,23.8061,23.8061,308400.0
2010-09-24 10:20:00,30.56,30.6,30.55,30.6,64400.0,23.8061,23.8372,23.7983,23.8372,64400.0
2010-09-24 10:25:00,30.6,30.66,30.6,30.65,385300.0,23.8372,23.884,23.8372,23.8762,385300.0
2010-09-24 10:30:00,30.66,30.66,30.63,30.64,39000.0,23.884,23.884,23.8606,23.8684,39000.0
2010-09-24 10:35:00,30.64,30.65,30.6,30.61,194600.0,23.8684,23.8762,23.8372,23.845,194600.0
2010-09-24 10:40:00,30.61,30.65,30.61,30.62,189200.0,23.845,23.8762,23.845,23.8528,189200.0
2010-09-24 10:45:00,30.62,30.63,30.6,30.61,110700.0,23.8528,23.8606,23.8372,23.845,110700.0
2010-09-24 10:50:00,30.61,30.62,30.6,30.61,110700.0,23.845,23.8528,23.8372,23.845,110700.0
2010-09-24 10:55:00,30.6,30.61,30.59,30.61,19300.0,23.8372,23.845,23.8294,23.845,19300.0
2010-09-24 11:00:00,30.61,30.63,30.61,30.62,28300.0,23.845,23.8606,23.845,23.8528,28300.0
2010-09-24 11:05:00,30.62,30.64,30.61,30.64,58200.0,23.8528,23.8684,23.845,23.8684,58200.0
2010-09-24 11:10:00,30.64,30.66,30.62,30.65,125000.0,23.8684,23.884,23.8528,23.8762,125000.0
2010-09-24 11:15:00,30.65,30.65,30.63,30.65,64000.0,23.8762,23.8762,23.8606,23.8762,64000.0
2010-09-24 11:20:00,30.66,30.67,30.64,30.64,19800.0,23.884,23.8918,23.8684,23.8684,19800.0
2010-09-24 11:25:00,30.64,30.64,30.63,30.64,57700.0,23.8684,23.8684,23.8606,23.8684,57700.0
2010-09-24 11:30:00,30.64,30.65,30.63,30.64,19000.0,23.8684,23.8762,23.8606,23.8684,19000.0
2010-09-24 11:35:00,30.64,30.66,30.64,30.66,32400.0,23.8684,23.884,23.8684,23.884,32400.0
2010-09-24 11:40:00,30.65,30.65,30.63,30.64,6800.0,23.8762,23.8762,23.8606,23.8684,6800.0
2010-09-24 11:45:00,30.64,30.65,30.63,30.65,230400.0,23.8684,23.8762,23.8606,23.8762,230400.0
2010-09-24 11:50:00,30.64,30.65,30.64,30.65,77300.0,23.8684,23.8762,23.8684,23.8762,77300.0
2010-09-24 11:55:00,30.65,30.65,30.64,30.64,46500.0,23.8762,23.8762,23.8684,23.8684,46500.0
2010-09-24 12:00:00,30.64,30.65,30.62,30.63,28700.0,23.8684,23.8762,23.8528,23.8606,28700.0
2010-09-24 12:05:00,30.63,30.64,30.62,30.62,3700.0,23.8606,23.8684,23.8528,23.8528,3700.0
2010-09-24 12:10:00,30.61,30.62,30.6,30.61,6100.0,23.845,23.8528,23.8372,23.845,6100.0
2010-09-24 12:15:00,30.6,30.61,30.6,30.6,4900.0,23.8372,23.845,23.8372,23.8372,4900.0
2010-09-24 12:20:00,30.6,30.61,30.58,30.58,19200.0,23.8372,23.845,23.8216,23.8216,19200.0
2010-09-24 12:25:00,30.58,30.59,30.58,30.58,15200.0,23.8216,23.8294,23.8216,23.8216,15200.0
2010-09-24 12:30:00,30.59,30.6,30.58,30.58,20800.0,23.8294,23.8372,23.8216,23.8216,20800.0
2010-09-24 12:35:00,30.57,30.59,30.57,30.59,33200.0,23.8139,23.8294,23.8139,23.8294,33200.0
2010-09-24 12:40:00,30.58,30.63,30.58,30.63,95900.0,23.8216,23.8606,23.8216,23.8606,95900.0
2010-09-24 12:45:00,30.62,30.64,30.61,30.63,68100.0,23.8528,23.8684,23.845,23.8606,68100.0
2010-09-24 12:50:00,30.62,30.62,30.6,30.6,33400.0,23.8528,23.8528,23.8372,23.8372,33400.0
2010-09-24 12:55:00,30.61,30.62,30.6,30.61,23500.0,23.845,23.8528,23.8372,23.845,23500.0
2010-09-24 13:00:00,30.61,30.63,30.6,30.62,53500.0,23.845,23.8606,23.8372,23.8528,53500.0
2010-09-24 13:05:00,30.62,30.63,30.62,30.62,15900.0,23.8528,23.8606,23.8528,23.8528,15900.0
2010-09-24 13:10:00,30.62,30.63,30.62,30.62,58200.0,23.8528,23.8606,23.8528,23.8528,58200.0
2010-09-24 13:15:00,30.63,30.64,30.63,30.63,15200.0,23.8606,23.8684,23.8606,23.8606,15200.0
2010-09-24 13:20:00,30.62,30.63,30.62,30.63,19600.0,23.8528,23.8606,23.8528,23.8606,19600.0
2010-09-24 13:25:00,30.63,30.65,30.63,30.64,16100.0,23.8606,23.8762,23.8606,23.8684,16100.0
2010-09-24 13:30:00,30.64,30.66,30.63,30.66,180700.0,23.8684,23.884,23.8606,23.884,180700.0
2010-09-24 13:35:00,30.66,30.67,30.64,30.65,25800.0,23.884,23.8918,23.8684,23.8762,25800.0
2010-09-24 13:40:00,30.65,30.65,30.64,30.65,29500.0,23.8762,23.8762,23.8684,23.8762,29500.0
2010-09-24 13:45:00,30.64,30.64,30.62,30.64,17000.0,23.8684,23.8684,23.8528,23.8684,17000.0
2010-09-24 13:50:00,30.63,30.63,30.62,30.62,3300.0,23.8606,23.8606,23.8528,23.8528,3300.0
2010-09-24 13:55:00,30.62,30.63,30.61,30.61,7300.0,23.8528,23.8606,23.845,23.845,7300.0
2010-09-24 14:00:00,30.62,30.62,30.62,30.62,20700.0,23.8528,23.8528,23.8528,23.8528,20700.0
2010-09-24 14:05:00,30.61,30.62,30.6,30.6,17300.0,23.845,23.8528,23.8372,23.8372,17300.0
2010-09-24 14:10:00,30.59,30.59,30.56,30.58,18900.0,23.8294,23.8294,23.8061,23.8216,18900.0
2010-09-24 14:15:00,30.59,30.61,30.58,30.6,40800.0,23.8294,23.845,23.8216,23.8372,40800.0
2010-09-24 14:20:00,30.6,30.61,30.59,30.6,6100.0,23.8372,23.845,23.8294,23.8372,6100.0
2010-09-24 14:25:00,30.61,30.63,30.6,30.63,58400.0,23.845,23.8606,23.8372,23.8606,58400.0
2010-09-24 14:30:00,30.62,30.65,30.62,30.65,55900.0,23.8528,23.8762,23.8528,23.8762,55900.0
2010-09-24 14:35:00,30.64,30.66,30.64,30.65,51700.0,23.8684,23.884,23.8684,23.8762,51700.0
2010-09-24 14:40:00,30.65,30.65,30.64,30.65,11200.0,23.8762,23.8762,23.8684,23.8762,11200.0
2010-09-24 14:45:00,30.65,30.66,30.64,30.64,21100.0,23.8762,23.884,23.8684,23.8684,21100.0
2010-09-24 14:50:00,30.64,30.66,30.63,30.65,21200.0,23.8684,23.884,23.8606,23.8762,21200.0
2010-09-24 14:55:00,30.65,30.66,30.64,30.64,16900.0,23.8762,23.884,23.8684,23.8684,16900.0
2010-09-24 15:00:00,30.65,30.65,30.63,30.64,10300.0,23.8762,23.8762,23.8606,23.8684,10300.0
2010-09-24 15:05:00,30.64,30.65,30.63,30.64,140000.0,23.8684,23.8762,23.8606,23.8684,140000.0
2010-09-24 15:10:00,30.64,30.66,30.64,30.65,42300.0,23.8684,23.884,23.8684,23.8762,42300.0
2010-09-24 15:15:00,30.64,30.65,30.64,30.64,39000.0,23.8684,23.8762,23.8684,23.8684,39000.0
2010-09-24 15:20:00,30.64,30.65,30.63,30.64,6100.0,23.8684,23.8762,23.8606,23.8684,6100.0
2010-09-24 15:25:00,30.64,30.66,30.63,30.64,22300.0,23.8684,23.884,23.8606,23.8684,22300.0
2010-09-24 15:30:00,30.63,30.64,30.63,30.63,83400.0,23.8606,23.8684,23.8606,23.8606,83400.0
2010-09-24 15:35:00,30.64,30.66,30.63,30.66,50100.0,23.8684,23.884,23.8606,23.884,50100.0
2010-09-24 15:40:00,30.66,30.67,30.64,30.64,45700.0,23.884,23.8918,23.8684,23.8684,45700.0
2010-09-24 15:45:00,30.65,30.68,30.65,30.65,132600.0,23.8762,23.8995,23.8762,23.8762,132600.0
2010-09-24 15:50:00,30.65,30.66,30.64,30.65,151400.0,23.8762,23.884,23.8684,23.8762,151400.0
2010-09-24 15:55:00,30.65,30.66,30.63,30.66,499100.0,23.8762,23.884,23.8606,23.884,499100.0
2010-09-27 09:30:00,30.66,30.66,30.51,30.52,27400.0,23.884,23.884,23.7671,23.7749,27400.0
2010-09-27 09:35:00,30.52,30.55,30.52,30.55,40300.0,23.7749,23.7983,23.7749,23.7983,40300.0
2010-09-27 09:40:00,30.55,30.55,30.54,30.55,93200.0,23.7983,23.7983,23.7905,23.7983,93200.0
2010-09-27 09:45:00,30.54,30.56,30.48,30.48,109200.0,23.7905,23.8061,23.7437,23.7437,109200.0
2010-09-27 09:50:00,30.49,30.51,30.48,30.51,96700.0,23.7515,23.7671,23.7437,23.7671,96700.0
2010-09-27 09:55:00,30.5,30.5,30.48,30.49,60300.0,23.7593,23.7593,23.7437,23.7515,60300.0
2010-09-27 10:00:00,30.49,30.5,30.48,30.49,28500.0,23.7515,23.7593,23.7437,23.7515,28500.0
2010-09-27 10:05:00,30.49,30.5,30.49,30.5,25600.0,23.7515,23.7593,23.7515,23.7593,25600.0
2010-09-27 10:10:00,30.5,30.5,30.47,30.47,14600.0,23.7593,23.7593,23.736,23.736,14600.0
2010-09-27 10:15:00,30.46,30.46,30.45,30.45,14100.0,23.7282,23.7282,23.7204,23.7204,14100.0
2010-09-27 10:20:00,30.45,30.49,30.45,30.49,42300.0,23.7204,23.7515,23.7204,23.7515,42300.0
2010-09-27 10:25:00,30.48,30.53,30.48,30.53,135900.0,23.7437,23.7827,23.7437,23.7827,135900.0
2010-09-27 10:30:00,30.53,30.53,30.49,30.52,95800.0,23.7827,23.7827,23.7515,23.7749,95800.0
2010-09-27 10:35:00,30.51,30.51,30.5,30.51,27200.0,23.7671,23.7671,23.7593,23.7671,27200.0
2010-09-27 10:40:00,30.5,30.53,30.5,30.51,26400.0,23.7593,23.7827,23.7593,23.7671,26400.0
2010-09-27 10:45:00,30.52,30.54,30.52,30.52,341800.0,23.7749,23.7905,23.7749,23.7749,341800.0
2010-09-27 10:50:00,30.52,30.52,30.5,30.51,16300.0,23.7749,23.7749,23.7593,23.7671,16300.0
2010-09-27 10:55:00,30.51,30.52,30.5,30.51,12700.0,23.7671,23.7749,23.7593,23.7671,12700.0
2010-09-27 11:00:00,30.51,30.51,30.49,30.49,68500.0,23.7671,23.7671,23.7515,23.7515,68500.0
2010-09-27 11:05:00,30.49,30.49,30.49,30.49,1800.0,23.7515,23.7515,23.7515,23.7515,1800.0
2010-09-27 11:10:00,30.49,30.5,30.48,30.48,30100.0,23.7515,23.7593,23.7437,23.7437,30100.0
2010-09-27 11:15:00,30.48,30.48,30.47,30.48,3000.0,23.7437,23.7437,23.736,23.7437,3000.0
2010-09-27 11:20:00,30.47,30.49,30.46,30.48,20900.0,23.736,23.7515,23.7282,23.7437,20900.0
2010-09-27 11:25:00,30.48,30.48,30.48,30.48,1500.0,23.7437,23.7437,23.7437,23.7437,1500.0
2010-09-27 11:30:00,30.48,30.5,30.48,30.5,28200.0,23.7437,23.7593,23.7437,23.7593,28200.0
2010-09-27 11:35:00,30.5,30.5,30.46,30.48,34500.0,23.7593,23.7593,23.7282,23.7437,34500.0
2010-09-27 11:40:00,30.48,30.5,30.47,30.48,23600.0,23.7437,23.7593,23.736,23.7437,23600.0
2010-09-27 11:45:00,30.48,30.49,30.47,30.49,16200.0,23.7437,23.7515,23.736,23.7515,16200.0
2010-09-27 11:50:00,30.48,30.48,30.47,30.47,4800.0,23.7437,23.7437,23.736,23.736,4800.0
2010-09-27 11:55:00,30.47,30.48,30.47,30.47,35000.0,23.736,23.7437,23.736,23.736,35000.0
2010-09-27 12:00:00,30.47,30.48,30.47,30.48,13400.0,23.736,23.7437,23.736,23.7437,13400.0
2010-09-27 12:05:00,30.49,30.49,30.48,30.48,81700.0,23.7515,23.7515,23.7437,23.7437,81700.0
2010-09-27 12:10:00,30.48,30.48,30.45,30.46,23500.0,23.7437,23.7437,23.7204,23.7282,23500.0
2010-09-27 12:15:00,30.46,30.47,30.46,30.46,500.0,23.7282,23.736,23.7282,23.7282,500.0
2010-09-27 12:20:00,30.46,30.46,30.43,30.44,122900.0,23.7282,23.7282,23.7048,23.7126,122900.0
2010-09-27 12:25:00,30.44,30.45,30.43,30.45,17600.0,23.7126,23.7204,23.7048,23.7204,17600.0
2010-09-27 12:30:00,30.45,30.45,30.43,30.43,78700.0,23.7204,23.7204,23.7048,23.7048,78700.0
2010-09-27 12:35:00,30.44,30.45,30.44,30.45,10500.0,23.7126,23.7204,23.7126,23.7204,10500.0
2010-09-27 12:40:00,30.44,30.44,30.42,30.44,6700.0,23.7126,23.7126,23.697,23.7126,6700.0
2010-09-27 12:45:00,30.44,30.44,30.42,30.43,15800.0,23.7126,23.7126,23.697,23.7048,15800.0
2010-09-27 12:50:00,30.44,30.44,30.44,30.44,6100.0,23.7126,23.7126,23.7126,23.7126,6100.0
2010-09-27 12:55:00,30.45,30.45,30.43,30.43,1900.0,23.7204,23.7204,23.7048,23.7048,1900.0
2010-09-27 13:00:00,30.43,30.44,30.42,30.44,71100.0,23.7048,23.7126,23.697,23.7126,71100.0
2010-09-27 13:05:00,30.45,30.47,30.45,30.47,41100.0,23.7204,23.736,23.7204,23.736,41100.0
2010-09-27 13:10:00,30.48,30.48,30.47,30.47,37500.0,23.7437,23.7437,23.736,23.736,37500.0
2010-09-27 13:15:00,30.46,30.47,30.45,30.46,5800.0,23.7282,23.736,23.7204,23.7282,5800.0
2010-09-27 13:20:00,30.44,30.45,30.44,30.45,4900.0,23.7126,23.7204,23.7126,23.7204,4900.0
2010-09-27 13:25:00,30.45,30.47,30.45,30.47,49300.0,23.7204,23.736,23.7204,23.736,49300.0
2010-09-27 13:30:00,30.45,30.48,30.45,30.48,351700.0,23.7204,23.7437,23.7204,23.7437,351700.0
2010-09-27 13:35:00,30.48,30.48,30.47,30.48,16000.0,23.7437,23.7437,23.736,23.7437,16000.0
2010-09-27 13:40:00,30.48,30.5,30.48,30.5,377000.0,23.7437,23.7593,23.7437,23.7593,377000.0
2010-09-27 13:45:00,30.5,30.52,30.5,30.5,119600.0,23.7593,23.7749,23.7593,23.7593,119600.0
2010-09-27 13:50:00,30.51,30.53,30.51,30.52,27600.0,23.7671,23.7827,23.7671,23.7749,27600.0
2010-09-27 13:55:00,30.52,30.53,30.52,30.52,18300.0,23.7749,23.7827,23.7749,23.7749,18300.0
2010-09-27 14:00:00,30.52,30.52,30.51,30.51,7300.0,23.7749,23.7749,23.7671,23.7671,7300.0
2010-09-27 14:05:00,30.51,30.52,30.51,30.52,8200.0,23.7671,23.7749,23.7671,23.7749,8200.0
2010-09-27 14:10:00,30.52,30.54,30.52,30.54,5600.0,23.7749,23.7905,23.7749,23.7905,5600.0
2010-09-27 14:15:00,30.53,30.56,30.53,30.56,44600.0,23.7827,23.8061,23.7827,23.8061,44600.0
2010-09-27 14:20:00,30.56,30.56,30.55,30.55,17300.0,23.8061,23.8061,23.7983,23.7983,17300.0
2010-09-27 14:25:00,30.55,30.56,30.55,30.55,5700.0,23.7983,23.8061,23.7983,23.7983,5700.0
2010-09-27 14:30:00,30.56,30.56,30.54,30.54,14000.0,23.8061,23.8061,23.7905,23.7905,14000.0
2010-09-27 14:35:00,30.54,30.54,30.54,30.54,7100.0,23.7905,23.7905,23.7905,23.7905,7100.0
2010-09-27 14:40:00,30.55,30.57,30.55,30.57,94400.0,23.7983,23.8139,23.7983,23.8139,94400.0
2010-09-27 14:45:00,30.57,30.58,30.56,30.56,6600.0,23.8139,23.8216,23.8061,23.8061,6600.0
2010-09-27 14:50:00,30.56,30.57,30.55,30.55,20600.0,23.8061,23.8139,23.7983,23.7983,20600.0
2010-09-27 14:55:00,30.55,30.55,30.52,30.52,64100.0,23.7983,23.7983,23.7749,23.7749,64100.0
2010-09-27 15:00:00,30.52,30.53,30.51,30.51,31500.0,23.7749,23.7827,23.7671,23.7671,31500.0
2010-09-27 15:05:00,30.51,30.53,30.51,30.53,31600.0,23.7671,23.7827,23.7671,23.7827,31600.0
2010-09-27 15:10:00,30.53,30.54,30.52,30.52,4900.0,23.7827,23.7905,23.7749,23.7749,4900.0
2010-09-27 15:15:00,30.53,30.54,30.52,30.53,39900.0,23.7827,23.7905,23.7749,23.7827,39900.0
2010-09-27 15:20:00,30.52,30.54,30.52,30.54,26300.0,23.7749,23.7905,23.7749,23.7905,26300.0
2010-09-27 15:25:00,30.52,30.53,30.51,30.51,4300.0,23.7749,23.7827,23.7671,23.7671,4300.0
2010-09-27 15:30:00,30.51,30.51,30.49,30.49,12800.0,23.7671,23.7671,23.7515,23.7515,12800.0
2010-09-27 15:35:00,30.49,30.49,30.48,30.48,35100.0,23.7515,23.7515,23.7437,23.7437,35100.0
2010-09-27 15:40:00,30.49,30.49,30.46,30.48,166900.0,23.7515,23.7515,23.7282,23.7437,166900.0
2010-09-27 15:45:00,30.47,30.48,30.46,30.47,85000.0,23.736,23.7437,23.7282,23.736,85000.0
2010-09-27 15:50:00,30.48,30.48,30.44,30.44,156600.0,23.7437,23.7437,23.7126,23.7126,156600.0
2010-09-27 15:55:00,30.45,30.45,30.41,30.44,472100.0,23.7204,23.7204,23.6892,23.7126,472100.0
2010-09-28 09:30:00,30.48,30.53,30.42,30.5,70400.0,23.7437,23.7827,23.697,23.7593,70400.0
2010-09-28 09:35:00,30.49,30.51,30.45,30.45,108900.0,23.7515,23.7671,23.7204,23.7204,108900.0
2010-09-28 09:40:00,30.45,30.46,30.4,30.41,138300.0,23.7204,23.7282,23.6814,23.6892,138300.0
2010-09-28 09:45:00,30.41,30.45,30.4,30.45,110100.0,23.6892,23.7204,23.6814,23.7204,110100.0
2010-09-28 09:50:00,30.45,30.46,30.43,30.44,52300.0,23.7204,23.7282,23.7048,23.7126,52300.0
2010-09-28 09:55:00,30.43,30.44,30.41,30.42,92800.0,23.7048,23.7126,23.6892,23.697,92800.0
2010-09-28 10:00:00,30.42,30.42,30.3,30.38,442800.0,23.697,23.697,23.6035,23.6658,442800.0
2010-09-28 10:05:00,30.37,30.38,30.31,30.32,127700.0,23.6581,23.6658,23.6113,23.6191,127700.0
2010-09-28 10:10:00,30.33,30.36,30.33,30.36,66600.0,23.6269,23.6503,23.6269,23.6503,66600.0
2010-09-28 10:15:00,30.36,30.39,30.34,30.38,80600.0,23.6503,23.6736,23.6347,23.6658,80600.0
2010-09-28 10:20:00,30.38,30.41,30.36,30.41,34600.0,23.6658,23.6892,23.6503,23.6892,34600.0
2010-09-28 10:25:00,30.41,30.46,30.41,30.43,56300.0,23.6892,23.7282,23.6892,23.7048,56300.0
2010-09-28 10:30:00,30.44,30.46,30.44,30.45,133800.0,23.7126,23.7282,23.7126,23.7204,133800.0
2010-09-28 10:35:00,30.44,30.46,30.44,30.46,42500.0,23.7126,23.7282,23.7126,23.7282,42500.0
2010-09-28 10:40:00,30.46,30.48,30.45,30.47,20500.0,23.7282,23.7437,23.7204,23.736,20500.0
2010-09-28 10:45:00,30.47,30.48,30.46,30.47,28100.0,23.736,23.7437,23.7282,23.736,28100.0
2010-09-28 10:50:00,30.46,30.48,30.46,30.48,21300.0,23.7282,23.7437,23.7282,23.7437,21300.0
2010-09-28 10:55:00,30.48,30.51,30.48,30.49,10000.0,23.7437,23.7671,23.7437,23.7515,10000.0
2010-09-28 11:00:00,30.5,30.51,30.49,30.5,76300.0,23.7593,23.7671,23.7515,23.7593,76300.0
2010-09-28 11:05:00,30.49,30.5,30.48,30.49,9300.0,23.7515,23.7593,23.7437,23.7515,9300.0
2010-09-28 11:10:00,30.5,30.51,30.5,30.51,42600.0,23.7593,23.7671,23.7593,23.7671,42600.0
2010-09-28 11:15:00,30.51,30.54,30.51,30.53,29300.0,23.7671,23.7905,23.7671,23.7827,29300.0
2010-09-28 11:20:00,30.53,30.55,30.53,30.53,214500.0,23.7827,23.7983,23.7827,23.7827,214500.0
2010-09-28 11:25:00,30.53,30.59,30.53,30.57,60800.0,23.7827,23.8294,23.7827,23.8139,60800.0
2010-09-28 11:30:00,30.58,30.61,30.57,30.58,39200.0,23.8216,23.845,23.8139,23.8216,39200.0
2010-09-28 11:35:00,30.58,30.6,30.58,30.59,31700.0,23.8216,23.8372,23.8216,23.8294,31700.0
2010-09-28 11:40:00,30.59,30.61,30.58,30.6,31800.0,23.8294,23.845,23.8216,23.8372,31800.0
2010-09-28 11:45:00,30.59,30.6,30.59,30.6,121000.0,23.8294,23.8372,23.8294,23.8372,121000.0
2010-09-28 11:50:00,30.6,30.6,30.58,30.59,80300.0,23.8372,23.8372,23.8216,23.8294,80300.0
2010-09-28 11:55:00,30.59,30.6,30.58,30.59,29700.0,23.8294,23.8372,23.8216,23.8294,29700.0
2010-09-28 12:00:00,30.59,30.59,30.55,30.56,18900.0,23.8294,23.8294,23.7983,23.8061,18900.0
2010-09-28 12:05:00,30.56,30.58,30.56,30.57,6600.0,23.8061,23.8216,23.8061,23.8139,6600.0
2010-09-28 12:10:00,30.57,30.6,30.57,30.59,15000.0,23.8139,23.8372,23.8139,23.8294,15000.0
2010-09-28 12:15:00,30.59,30.6,30.58,30.58,37700.0,23.8294,23.8372,23.8216,23.8216,37700.0
2010-09-28 12:20:00,30.59,30.61,30.59,30.6,6400.0,23.8294,23.845,23.8294,23.8372,6400.0
2010-09-28 12:25:00,30.6,30.62,30.6,30.6,84100.0,23.8372,23.8528,23.8372,23.8372,84100.0
2010-09-28 12:30:00,30.61,30.61,30.59,30.6,294900.0,23.845,23.845,23.8294,23.8372,294900.0
2010-09-28 12:35:00,30.6,30.61,30.6,30.6,19900.0,23.8372,23.845,23.8372,23.8372,19900.0
2010-09-28 12:40:00,30.6,30.61,30.59,30.61,6300.0,23.8372,23.845,23.8294,23.845,6300.0
2010-09-28 12:45:00,30.6,30.63,30.6,30.6,33600.0,23.8372,23.8606,23.8372,23.8372,33600.0
2010-09-28 12:50:00,30.61,30.62,30.6,30.61,13000.0,23.845,23.8528,23.8372,23.845,13000.0
2010-09-28 12:55:00,30.61,30.62,30.6,30.62,5700.0,23.845,23.8528,23.8372,23.8528,5700.0
2010-09-28 13:00:00,30.62,30.62,30.6,30.6,35300.0,23.8528,23.8528,23.8372,23.8372,35300.0
2010-09-28 13:05:00,30.59,30.59,30.56,30.58,28700.0,23.8294,23.8294,23.8061,23.8216,28700.0
2010-09-28 13:10:00,30.58,30.58,30.57,30.58,14700.0,23.8216,23.8216,23.8139,23.8216,14700.0
2010-09-28 13:15:00,30.58,30.58,30.57,30.57,10600.0,23.8216,23.8216,23.8139,23.8139,10600.0
2010-09-28 13:20:00,30.58,30.59,30.58,30.59,24600.0,23.8216,23.8294,23.8216,23.8294,24600.0
2010-09-28 13:25:00,30.59,30.6,30.59,30.6,12700.0,23.8294,23.8372,23.8294,23.8372,12700.0
2010-09-28 13:30:00,30.6,30.61,30.6,30.61,47700.0,23.8372,23.845,23.8372,23.845,47700.0
2010-09-28 13:35:00,30.62,30.64,30.61,30.62,20500.0,23.8528,23.8684,23.845,23.8528,20500.0
2010-09-28 13:40:00,30.61,30.62,30.61,30.62,8300.0,23.845,23.8528,23.845,23.8528,8300.0
2010-09-28 13:45:00,30.61,30.62,30.6,30.62,24700.0,23.845,23.8528,23.8372,23.8528,24700.0
2010-09-28 13:50:00,30.62,30.66,30.62,30.65,63400.0,23.8528,23.884,23.8528,23.8762,63400.0
2010-09-28 13:55:00,30.65,30.66,30.65,30.66,234900.0,23.8762,23.884,23.8762,23.884,234900.0
2010-09-28 14:00:00,30.66,30.66,30.64,30.65,35100.0,23.884,23.884,23.8684,23.8762,35100.0
2010-09-28 14:05:00,30.64,30.65,30.63,30.64,14000.0,23.8684,23.8762,23.8606,23.8684,14000.0
2010-09-28 14:10:00,30.64,30.65,30.64,30.64,27400.0,23.8684,23.8762,23.8684,23.8684,27400.0
2010-09-28 14:15:00,30.63,30.66,30.62,30.63,79300.0,23.8606,23.884,23.8528,23.8606,79300.0
2010-09-28 14:20:00,30.64,30.64,30.62,30.62,36500.0,23.8684,23.8684,23.8528,23.8528,36500.0
2010-09-28 14:25:00,30.62,30.63,30.59,30.59,22000.0,23.8528,23.8606,23.8294,23.8294,22000.0
2010-09-28 14:30:00,30.59,30.61,30.59,30.6,45600.0,23.8294,23.845,23.8294,23.8372,45600.0
2010-09-28 14:35:00,30.6,30.61,30.57,30.58,282200.0,23.8372,23.845,23.8139,23.8216,282200.0
2010-09-28 14:40:00,30.59,30.6,30.57,30.58,73700.0,23.8294,23.8372,23.8139,23.8216,73700.0
2010-09-28 14:45:00,30.58,30.58,30.55,30.55,57700.0,23.8216,23.8216,23.7983,23.7983,57700.0
2010-09-28 14:50:00,30.56,30.57,30.55,30.55,25400.0,23.8061,23.8139,23.7983,23.7983,25400.0
2010-09-28 14:55:00,30.56,30.58,30.55,30.57,18800.0,23.8061,23.8216,23.7983,23.8139,18800.0
2010-09-28 15:00:00,30.57,30.58,30.55,30.57,29900.0,23.8139,23.8216,23.7983,23.8139,29900.0
2010-09-28 15:05:00,30.57,30.59,30.56,30.59,57600.0,23.8139,23.8294,23.8061,23.8294,57600.0
2010-09-28 15:10:00,30.6,30.6,30.58,30.59,22600.0,23.8372,23.8372,23.8216,23.8294,22600.0
2010-09-28 15:15:00,30.6,30.62,30.6,30.62,42800.0,23.8372,23.8528,23.8372,23.8528,42800.0
2010-09-28 15:20:00,30.62,30.62,30.6,30.6,42300.0,23.8528,23.8528,23.8372,23.8372,42300.0
2010-09-28 15:25:00,30.6,30.6,30.58,30.58,81900.0,23.8372,23.8372,23.8216,23.8216,81900.0
2010-09-28 15:30:00,30.59,30.64,30.59,30.64,37500.0,23.8294,23.8684,23.8294,23.8684,37500.0
2010-09-28 15:35:00,30.64,30.66,30.64,30.66,55600.0,23.8684,23.884,23.8684,23.884,55600.0
2010-09-28 15:40:00,30.66,30.68,30.65,30.65,74900.0,23.884,23.8995,23.8762,23.8762,74900.0
2010-09-28 15:45:00,30.66,30.7,30.66,30.7,158700.0,23.884,23.9151,23.884,23.9151,158700.0
2010-09-28 15:50:00,30.7,30.74,30.69,30.74,142900.0,23.9151,23.9463,23.9073,23.9463,142900.0
2010-09-28 15:55:00,30.73,30.74,30.68,30.68,523500.0,23.9385,23.9463,23.8995,23.8995,523500.0
2010-09-29 09:30:00,30.57,30.62,30.5,30.56,96000.0,23.8139,23.8528,23.7593,23.8061,96000.0
2010-09-29 09:35:00,30.56,30.64,30.56,30.62,31300.0,23.8061,23.8684,23.8061,23.8528,31300.0
2010-09-29 09:40:00,30.63,30.68,30.63,30.66,90500.0,23.8606,23.8995,23.8606,23.884,90500.0
2010-09-29 09:45:00,30.67,30.69,30.65,30.65,29000.0,23.8918,23.9073,23.8762,23.8762,29000.0
2010-09-29 09:50:00,30.64,30.64,30.61,30.62,134600.0,23.8684,23.8684,23.845,23.8528,134600.0
2010-09-29 09:55:00,30.61,30.61,30.58,30.59,150000.0,23.845,23.845,23.8216,23.8294,150000.0
2010-09-29 10:00:00,30.59,30.62,30.58,30.62,78000.0,23.8294,23.8528,23.8216,23.8528,78000.0
2010-09-29 10:05:00,30.62,30.65,30.61,30.61,110800.0,23.8528,23.8762,23.845,23.845,110800.0
2010-09-29 10:10:00,30.61,30.62,30.6,30.62,18500.0,23.845,23.8528,23.8372,23.8528,18500.0
2010-09-29 10:15:00,30.63,30.63,30.54,30.55,164000.0,23.8606,23.8606,23.7905,23.7983,164000.0
2010-09-29 10:20:00,30.54,30.54,30.52,30.52,140600.0,23.7905,23.7905,23.7749,23.7749,140600.0
2010-09-29 10:25:00,30.52,30.52,30.49,30.52,65700.0,23.7749,23.7749,23.7515,23.7749,65700.0
2010-09-29 10:30:00,30.52,30.55,30.52,30.52,345800.0,23.7749,23.7983,23.7749,23.7749,345800.0
2010-09-29 10:35:00,30.52,30.52,30.51,30.51,11900.0,23.7749,23.7749,23.7671,23.7671,11900.0
2010-09-29 10:40:00,30.52,30.53,30.5,30.5,20700.0,23.7749,23.7827,23.7593,23.7593,20700.0
2010-09-29 10:45:00,30.5,30.52,30.48,30.52,33600.0,23.7593,23.7749,23.7437,23.7749,33600.0
2010-09-29 10:50:00,30.51,30.51,30.48,30.49,307500.0,23.7671,23.7671,23.7437,23.7515,307500.0
2010-09-29 10:55:00,30.48,30.49,30.46,30.49,54500.0,23.7437,23.7515,23.7282,23.7515,54500.0
2010-09-29 11:00:00,30.48,30.52,30.48,30.52,84900.0,23.7437,23.7749,23.7437,23.7749,84900.0
2010-09-29 11:05:00,30.52,30.53,30.51,30.51,28100.0,23.7749,23.7827,23.7671,23.7671,28100.0
2010-09-29 11:10:00,30.51,30.51,30.51,30.51,6400.0,23.7671,23.7671,23.7671,23.7671,6400.0
2010-09-29 11:15:00,30.5,30.5,30.48,30.49,99600.0,23.7593,23.7593,23.7437,23.7515,99600.0
2010-09-29 11:20:00,30.49,30.51,30.49,30.51,68800.0,23.7515,23.7671,23.7515,23.7671,68800.0
2010-09-29 11:25:00,30.52,30.52,30.51,30.51,31200.0,23.7749,23.7749,23.7671,23.7671,31200.0
2010-09-29 11:30:00,30.51,30.53,30.51,30.53,37100.0,23.7671,23.7827,23.7671,23.7827,37100.0
2010-09-29 11:35:00,30.54,30.57,30.54,30.57,24100.0,23.7905,23.8139,23.7905,23.8139,24100.0
2010-09-29 11:40:00,30.57,30.57,30.56,30.56,10400.0,23.8139,23.8139,23.8061,23.8061,10400.0
2010-09-29 11:45:00,30.57,30.59,30.57,30.57,17800.0,23.8139,23.8294,23.8139,23.8139,17800.0
2010-09-29 11:50:00,30.57,30.58,30.57,30.58,9500.0,23.8139,23.8216,23.8139,23.8216,9500.0
2010-09-29 11:55:00,30.57,30.61,30.57,30.59,26600.0,23.8139,23.845,23.8139,23.8294,26600.0
2010-09-29 12:00:00,30.59,30.6,30.56,30.57,186200.0,23.8294,23.8372,23.8061,23.8139,186200.0
2010-09-29 12:05:00,30.57,30.59,30.56,30.59,25800.0,23.8139,23.8294,23.8061,23.8294,25800.0
2010-09-29 12:10:00,30.58,30.6,30.58,30.6,36400.0,23.8216,23.8372,23.8216,23.8372,36400.0
2010-09-29 12:15:00,30.6,30.62,30.6,30.61,63000.0,23.8372,23.8528,23.8372,23.845,63000.0
2010-09-29 12:20:00,30.61,30.64,30.61,30.64,58000.0,23.845,23.8684,23.845,23.8684,58000.0
2010-09-29 12:25:00,30.64,30.64,30.62,30.63,6300.0,23.8684,23.8684,23.8528,23.8606,6300.0
2010-09-29 12:30:00,30.62,30.62,30.61,30.61,19200.0,23.8528,23.8528,23.845,23.845,19200.0
2010-09-29 12:35:00,30.6,30.61,30.59,30.61,26900.0,23.8372,23.845,23.8294,23.845,26900.0
2010-09-29 12:40:00,30.61,30.62,30.61,30.62,4000.0,23.845,23.8528,23.845,23.8528,4000.0
2010-09-29 12:45:00,30.62,30.62,30.61,30.62,6900.0,23.8528,23.8528,23.845,23.8528,6900.0
2010-09-29 12:50:00,30.62,30.64,30.62,30.64,8200.0,23.8528,23.8684,23.8528,23.8684,8200.0
2010-09-29 12:55:00,30.63,30.63,30.62,30.62,3000.0,23.8606,23.8606,23.8528,23.8528,3000.0
2010-09-29 13:00:00,30.62,30.63,30.61,30.63,20600.0,23.8528,23.8606,23.845,23.8606,20600.0
2010-09-29 13:05:00,30.63,30.63,30.61,30.61,18700.0,23.8606,23.8606,23.845,23.845,18700.0
2010-09-29 13:10:00,30.6,30.62,30.6,30.61,15000.0,23.8372,23.8528,23.8372,23.845,15000.0
2010-09-29 13:15:00,30.62,30.63,30.61,30.63,22100.0,23.8528,23.8606,23.845,23.8606,22100.0
2010-09-29 13:20:00,30.62,30.63,30.62,30.63,10000.0,23.8528,23.8606,23.8528,23.8606,10000.0
2010-09-29 13:25:00,30.63,30.63,30.61,30.62,7900.0,23.8606,23.8606,23.845,23.8528,7900.0
2010-09-29 13:30:00,30.61,30.64,30.61,30.62,13400.0,23.845,23.8684,23.845,23.8528,13400.0
2010-09-29 13:35:00,30.63,30.63,30.6,30.6,14600.0,23.8606,23.8606,23.8372,23.8372,14600.0
2010-09-29 13:40:00,30.6,30.6,30.59,30.6,47200.0,23.8372,23.8372,23.8294,23.8372,47200.0
2010-09-29 13:45:00,30.6,30.62,30.6,30.61,143000.0,23.8372,23.8528,23.8372,23.845,143000.0
2010-09-29 13:50:00,30.61,30.61,30.6,30.6,70700.0,23.845,23.845,23.8372,23.8372,70700.0
2010-09-29 13:55:00,30.6,30.64,30.6,30.64,44900.0,23.8372,23.8684,23.8372,23.8684,44900.0
2010-09-29 14:00:00,30.64,30.66,30.64,30.65,13100.0,23.8684,23.884,23.8684,23.8762,13100.0
2010-09-29 14:05:00,30.64,30.64,30.64,30.64,4700.0,23.8684,23.8684,23.8684,23.8684,4700.0
2010-09-29 14:10:00,30.64,30.67,30.64,30.66,27400.0,23.8684,23.8918,23.8684,23.884,27400.0
2010-09-29 14:15:00,30.67,30.67,30.65,30.65,17900.0,23.8918,23.8918,23.8762,23.8762,17900.0
2010-09-29 14:20:00,30.65,30.65,30.63,30.63,10000.0,23.8762,23.8762,23.8606,23.8606,10000.0
2010-09-29 14:25:00,30.64,30.64,30.61,30.61,60600.0,23.8684,23.8684,23.845,23.845,60600.0
2010-09-29 14:30:00,30.62,30.62,30.61,30.62,5700.0,23.8528,23.8528,23.845,23.8528,5700.0
2010-09-29 14:35:00,30.62,30.62,30.61,30.61,4100.0,23.8528,23.8528,23.845,23.845,4100.0
2010-09-29 14:40:00,30.62,30.65,30.61,30.65,37200.0,23.8528,23.8762,23.845,23.8762,37200.0
2010-09-29 14:45:00,30.65,30.66,30.63,30.63,50500.0,23.8762,23.884,23.8606,23.8606,50500.0
2010-09-29 14:50:00,30.62,30.63,30.61,30.61,17400.0,23.8528,23.8606,23.845,23.845,17400.0
2010-09-29 14:55:00,30.62,30.64,30.62,30.64,27000.0,23.8528,23.8684,23.8528,23.8684,27000.0
2010-09-29 15:00:00,30.64,30.65,30.63,30.64,34000.0,23.8684,23.8762,23.8606,23.8684,34000.0
2010-09-29 15:05:00,30.63,30.64,30.58,30.58,134500.0,23.8606,23.8684,23.8216,23.8216,134500.0
2010-09-29 15:10:00,30.58,30.59,30.55,30.56,246000.0,23.8216,23.8294,23.7983,23.8061,246000.0
2010-09-29 15:15:00,30.55,30.55,30.52,30.53,55600.0,23.7983,23.7983,23.7749,23.7827,55600.0
2010-09-29 15:20:00,30.54,30.56,30.53,30.56,37600.0,23.7905,23.8061,23.7827,23.8061,37600.0
2010-09-29 15:25:00,30.56,30.57,30.54,30.55,58400.0,23.8061,23.8139,23.7905,23.7983,58400.0
2010-09-29 15:30:00,30.55,30.55,30.5,30.51,51700.0,23.7983,23.7983,23.7593,23.7671,51700.0
2010-09-29 15:35:00,30.5,30.54,30.5,30.54,38400.0,23.7593,23.7905,23.7593,23.7905,38400.0
2010-09-29 15:40:00,30.54,30.54,30.5,30.5,81400.0,23.7905,23.7905,23.7593,23.7593,81400.0
2010-09-29 15:45:00,30.51,30.56,30.5,30.55,97900.0,23.7671,23.8061,23.7593,23.7983,97900.0
2010-09-29 15:50:00,30.56,30.57,30.55,30.56,248400.0,23.8061,23.8139,23.7983,23.8061,248400.0
2010-09-29 15:55:00,30.56,30.59,30.55,30.59,614500.0,23.8061,23.8294,23.7983,23.8294,614500.0
2010-09-30 09:30:00,30.68,30.75,30.68,30.75,54000.0,23.8995,23.9541,23.8995,23.9541,54000.0
2010-09-30 09:35:00,30.75,30.76,30.69,30.7,106200.0,23.9541,23.9619,23.9073,23.9151,106200.0
2010-09-30 09:40:00,30.7,30.86,30.69,30.86,305900.0,23.9151,24.0398,23.9073,24.0398,305900.0
2010-09-30 09:45:00,30.85,30.88,30.8,30.8,169100.0,24.032,24.0553,23.993,23.993,169100.0
2010-09-30 09:50:00,30.8,30.8,30.7,30.73,412000.0,23.993,23.993,23.9151,23.9385,412000.0
2010-09-30 09:55:00,30.74,30.76,30.71,30.72,152600.0,23.9463,23.9619,23.9229,23.9307,152600.0
2010-09-30 10:00:00,30.72,30.72,30.66,30.7,122200.0,23.9307,23.9307,23.884,23.9151,122200.0
2010-09-30 10:05:00,30.69,30.74,30.69,30.74,124200.0,23.9073,23.9463,23.9073,23.9463,124200.0
2010-09-30 10:10:00,30.72,30.72,30.63,30.68,142700.0,23.9307,23.9307,23.8606,23.8995,142700.0
2010-09-30 10:15:00,30.67,30.7,30.66,30.67,169000.0,23.8918,23.9151,23.884,23.8918,169000.0
2010-09-30 10:20:00,30.67,30.68,30.64,30.65,132800.0,23.8918,23.8995,23.8684,23.8762,132800.0
2010-09-30 10:25:00,30.66,30.72,30.66,30.71,140100.0,23.884,23.9307,23.884,23.9229,140100.0
2010-09-30 10:30:00,30.72,30.74,30.71,30.72,282600.0,23.9307,23.9463,23.9229,23.9307,282600.0
2010-09-30 10:35:00,30.73,30.73,30.69,30.69,161800.0,23.9385,23.9385,23.9073,23.9073,161800.0
2010-09-30 10:40:00,30.7,30.73,30.69,30.73,41700.0,23.9151,23.9385,23.9073,23.9385,41700.0
2010-09-30 10:45:00,30.73,30.73,30.66,30.68,184400.0,23.9385,23.9385,23.884,23.8995,184400.0
2010-09-30 10:50:00,30.67,30.7,30.66,30.66,65500.0,23.8918,23.9151,23.884,23.884,65500.0
2010-09-30 10:55:00,30.65,30.66,30.63,30.65,165500.0,23.8762,23.884,23.8606,23.8762,165500.0
2010-09-30 11:00:00,30.65,30.66,30.62,30.66,113900.0,23.8762,23.884,23.8528,23.884,113900.0
2010-09-30 11:05:00,30.65,30.65,30.59,30.6,121300.0,23.8762,23.8762,23.8294,23.8372,121300.0
2010-09-30 11:10:00,30.59,30.63,30.59,30.59,122200.0,23.8294,23.8606,23.8294,23.8294,122200.0
2010-09-30 11:15:00,30.59,30.61,30.58,30.61,160800.0,23.8294,23.845,23.8216,23.845,160800.0
2010-09-30 11:20:00,30.61,30.61,30.56,30.56,172800.0,23.845,23.845,23.8061,23.8061,172800.0
2010-09-30 11:25:00,30.55,30.55,30.5,30.51,201900.0,23.7983,23.7983,23.7593,23.7671,201900.0
2010-09-30 11:30:00,30.5,30.52,30.5,30.51,95100.0,23.7593,23.7749,23.7593,23.7671,95100.0
2010-09-30 11:35:00,30.5,30.51,30.46,30.5,171000.0,23.7593,23.7671,23.7282,23.7593,171000.0
2010-09-30 11:40:00,30.5,30.51,30.5,30.5,19400.0,23.7593,23.7671,23.7593,23.7593,19400.0
2010-09-30 11:45:00,30.5,30.51,30.49,30.51,114900.0,23.7593,23.7671,23.7515,23.7671,114900.0
2010-09-30 11:50:00,30.51,30.51,30.47,30.47,48000.0,23.7671,23.7671,23.736,23.736,48000.0
2010-09-30 11:55:00,30.47,30.48,30.44,30.46,131400.0,23.736,23.7437,23.7126,23.7282,131400.0
2010-09-30 12:00:00,30.47,30.48,30.38,30.39,147000.0,23.736,23.7437,23.6658,23.6736,147000.0
2010-09-30 12:05:00,30.39,30.42,30.39,30.4,80800.0,23.6736,23.697,23.6736,23.6814,80800.0
2010-09-30 12:10:00,30.4,30.41,30.39,30.4,168900.0,23.6814,23.6892,23.6736,23.6814,168900.0
2010-09-30 12:15:00,30.4,30.42,30.4,30.41,28800.0,23.6814,23.697,23.6814,23.6892,28800.0
2010-09-30 12:20:00,30.41,30.42,30.4,30.4,98800.0,23.6892,23.697,23.6814,23.6814,98800.0
2010-09-30 12:25:00,30.41,30.41,30.4,30.4,96200.0,23.6892,23.6892,23.6814,23.6814,96200.0
2010-09-30 12:30:00,30.4,30.42,30.39,30.42,74500.0,23.6814,23.697,23.6736,23.697,74500.0
2010-09-30 12:35:00,30.42,30.45,30.42,30.45,56200.0,23.697,23.7204,23.697,23.7204,56200.0
2010-09-30 12:40:00,30.45,30.48,30.45,30.47,11900.0,23.7204,23.7437,23.7204,23.736,11900.0
2010-09-30 12:45:00,30.47,30.5,30.46,30.47,43300.0,23.736,23.7593,23.7282,23.736,43300.0
2010-09-30 12:50:00,30.48,30.52,30.48,30.51,26800.0,23.7437,23.7749,23.7437,23.7671,26800.0
2010-09-30 12:55:00,30.51,30.52,30.5,30.52,58300.0,23.7671,23.7749,23.7593,23.7749,58300.0
2010-09-30 13:00:00,30.51,30.52,30.5,30.51,26400.0,23.7671,23.7749,23.7593,23.7671,26400.0
2010-09-30 13:05:00,30.51,30.53,30.51,30.53,6900.0,23.7671,23.7827,23.7671,23.7827,6900.0
2010-09-30 13:10:00,30.53,30.55,30.52,30.52,20900.0,23.7827,23.7983,23.7749,23.7749,20900.0
2010-09-30 13:15:00,30.53,30.53,30.51,30.53,12900.0,23.7827,23.7827,23.7671,23.7827,12900.0
2010-09-30 13:20:00,30.53,30.53,30.51,30.52,46400.0,23.7827,23.7827,23.7671,23.7749,46400.0
2010-09-30 13:25:00,30.52,30.53,30.51,30.53,90300.0,23.7749,23.7827,23.7671,23.7827,90300.0
2010-09-30 13:30:00,30.53,30.53,30.51,30.52,9200.0,23.7827,23.7827,23.7671,23.7749,9200.0
2010-09-30 13:35:00,30.53,30.53,30.51,30.51,37400.0,23.7827,23.7827,23.7671,23.7671,37400.0
2010-09-30 13:40:00,30.5,30.51,30.49,30.51,36600.0,23.7593,23.7671,23.7515,23.7671,36600.0
2010-09-30 13:45:00,30.51,30.52,30.5,30.5,33500.0,23.7671,23.7749,23.7593,23.7593,33500.0
2010-09-30 13:50:00,30.5,30.51,30.49,30.5,12800.0,23.7593,23.7671,23.7515,23.7593,12800.0
2010-09-30 13:55:00,30.51,30.52,30.5,30.52,35000.0,23.7671,23.7749,23.7593,23.7749,35000.0
2010-09-30 14:00:00,30.52,30.53,30.52,30.53,12300.0,23.7749,23.7827,23.7749,23.7827,12300.0
2010-09-30 14:05:00,30.53,30.53,30.5,30.5,240800.0,23.7827,23.7827,23.7593,23.7593,240800.0
2010-09-30 14:10:00,30.5,30.51,30.48,30.49,24800.0,23.7593,23.7671,23.7437,23.7515,24800.0
2010-09-30 14:15:00,30.49,30.49,30.47,30.49,38800.0,23.7515,23.7515,23.736,23.7515,38800.0
2010-09-30 14:20:00,30.49,30.51,30.49,30.5,17000.0,23.7515,23.7671,23.7515,23.7593,17000.0
2010-09-30 14:25:00,30.5,30.52,30.5,30.51,31300.0,23.7593,23.7749,23.7593,23.7671,31300.0
2010-09-30 14:30:00,30.52,30.53,30.51,30.53,15900.0,23.7749,23.7827,23.7671,23.7827,15900.0
2010-09-30 14:35:00,30.53,30.55,30.53,30.53,48100.0,23.7827,23.7983,23.7827,23.7827,48100.0
2010-09-30 14:40:00,30.53,30.54,30.52,30.54,10300.0,23.7827,23.7905,23.7749,23.7905,10300.0
2010-09-30 14:45:00,30.54,30.57,30.54,30.56,44200.0,23.7905,23.8139,23.7905,23.8061,44200.0
2010-09-30 14:50:00,30.56,30.57,30.55,30.56,44300.0,23.8061,23.8139,23.7983,23.8061,44300.0
2010-09-30 14:55:00,30.57,30.58,30.55,30.55,108400.0,23.8139,23.8216,23.7983,23.7983,108400.0
2010-09-30 15:00:00,30.55,30.55,30.54,30.54,217100.0,23.7983,23.7983,23.7905,23.7905,217100.0
2010-09-30 15:05:00,30.55,30.56,30.54,30.55,40900.0,23.7983,23.8061,23.7905,23.7983,40900.0
2010-09-30 15:10:00,30.55,30.56,30.5,30.5,56800.0,23.7983,23.8061,23.7593,23.7593,56800.0
2010-09-30 15:15:00,30.5,30.51,30.49,30.51,42000.0,23.7593,23.7671,23.7515,23.7671,42000.0
2010-09-30 15:20:00,30.51,30.55,30.51,30.54,50100.0,23.7671,23.7983,23.7671,23.7905,50100.0
2010-09-30 15:25:00,30.53,30.55,30.53,30.55,47200.0,23.7827,23.7983,23.7827,23.7983,47200.0
2010-09-30 15:30:00,30.56,30.57,30.53,30.53,54700.0,23.8061,23.8139,23.7827,23.7827,54700.0
2010-09-30 15:35:00,30.53,30.54,30.52,30.53,148200.0,23.7827,23.7905,23.7749,23.7827,148200.0
2010-09-30 15:40:00,30.53,30.57,30.52,30.56,58500.0,23.7827,23.8139,23.7749,23.8061,58500.0
2010-09-30 15:45:00,30.55,30.55,30.49,30.54,116100.0,23.7983,23.7983,23.7515,23.7905,116100.0
2010-09-30 15:50:00,30.53,30.55,30.51,30.52,228000.0,23.7827,23.7983,23.7671,23.7749,228000.0
2010-09-30 15:55:00,30.52,30.54,30.49,30.5,545400.0,23.7749,23.7905,23.7515,23.7593,545400.0
2010-10-01 09:30:00,30.71,30.75,30.53,30.54,131300.0,23.9229,23.9541,23.7827,23.7905,131300.0
2010-10-01 09:35:00,30.53,30.59,30.53,30.54,198600.0,23.7827,23.8294,23.7827,23.7905,198600.0
2010-10-01 09:40:00,30.54,30.59,30.53,30.58,128300.0,23.7905,23.8294,23.7827,23.8216,128300.0
2010-10-01 09:45:00,30.59,30.61,30.55,30.56,99500.0,23.8294,23.845,23.7983,23.8061,99500.0
2010-10-01 09:50:00,30.56,30.58,30.54,30.55,69100.0,23.8061,23.8216,23.7905,23.7983,69100.0
2010-10-01 09:55:00,30.55,30.6,30.54,30.57,101400.0,23.7983,23.8372,23.7905,23.8139,101400.0
2010-10-01 10:00:00,30.56,30.62,30.44,30.46,493200.0,23.8061,23.8528,23.7126,23.7282,493200.0
2010-10-01 10:05:00,30.46,30.53,30.45,30.5,100900.0,23.7282,23.7827,23.7204,23.7593,100900.0
2010-10-01 10:10:00,30.49,30.61,30.49,30.6,131100.0,23.7515,23.845,23.7515,23.8372,131100.0
2010-10-01 10:15:00,30.6,30.63,30.57,30.57,309500.0,23.8372,23.8606,23.8139,23.8139,309500.0
2010-10-01 10:20:00,30.57,30.57,30.45,30.46,137700.0,23.8139,23.8139,23.7204,23.7282,137700.0
2010-10-01 10:25:00,30.45,30.45,30.39,30.41,322300.0,23.7204,23.7204,23.6736,23.6892,322300.0
2010-10-01 10:30:00,30.4,30.42,30.35,30.42,323900.0,23.6814,23.697,23.6425,23.697,323900.0
2010-10-01 10:35:00,30.4,30.4,30.35,30.38,89000.0,23.6814,23.6814,23.6425,23.6658,89000.0
2010-10-01 10:40:00,30.38,30.43,30.38,30.42,126100.0,23.6658,23.7048,23.6658,23.697,126100.0
2010-10-01 10:45:00,30.42,30.42,30.39,30.39,58700.0,23.697,23.697,23.6736,23.6736,58700.0
2010-10-01 10:50:00,30.39,30.4,30.37,30.39,61600.0,23.6736,23.6814,23.6581,23.6736,61600.0
2010-10-01 10:55:00,30.39,30.43,30.37,30.41,118900.0,23.6736,23.7048,23.6581,23.6892,118900.0
2010-10-01 11:00:00,30.41,30.41,30.36,30.36,96600.0,23.6892,23.6892,23.6503,23.6503,96600.0
2010-10-01 11:05:00,30.37,30.37,30.35,30.36,44100.0,23.6581,23.6581,23.6425,23.6503,44100.0
2010-10-01 11:10:00,30.36,30.38,30.35,30.35,125500.0,23.6503,23.6658,23.6425,23.6425,125500.0
2010-10-01 11:15:00,30.35,30.4,30.34,30.37,206200.0,23.6425,23.6814,23.6347,23.6581,206200.0
2010-10-01 11:20:00,30.37,30.39,30.36,30.37,65100.0,23.6581,23.6736,23.6503,23.6581,65100.0
2010-10-01 11:25:00,30.37,30.37,30.33,30.37,50200.0,23.6581,23.6581,23.6269,23.6581,50200.0
2010-10-01 11:30:00,30.36,30.37,30.34,30.37,111900.0,23.6503,23.6581,23.6347,23.6581,111900.0
2010-10-01 11:35:00,30.37,30.4,30.37,30.4,128500.0,23.6581,23.6814,23.6581,23.6814,128500.0
2010-10-01 11:40:00,30.39,30.44,30.39,30.43,126400.0,23.6736,23.7126,23.6736,23.7048,126400.0
2010-10-01 11:45:00,30.44,30.47,30.44,30.45,117400.0,23.7126,23.736,23.7126,23.7204,117400.0
2010-10-01 11:50:00,30.45,30.46,30.45,30.46,32300.0,23.7204,23.7282,23.7204,23.7282,32300.0
2010-10-01 11:55:00,30.45,30.48,30.45,30.45,31100.0,23.7204,23.7437,23.7204,23.7204,31100.0
2010-10-01 12:00:00,30.45,30.46,30.44,30.45,23000.0,23.7204,23.7282,23.7126,23.7204,23000.0
2010-10-01 12:05:00,30.44,30.47,30.44,30.47,26600.0,23.7126,23.736,23.7126,23.736,26600.0
2010-10-01 12:10:00,30.46,30.47,30.44,30.45,16300.0,23.7282,23.736,23.7126,23.7204,16300.0
2010-10-01 12:15:00,30.44,30.45,30.42,30.43,35300.0,23.7126,23.7204,23.697,23.7048,35300.0
2010-10-01 12:20:00,30.43,30.44,30.43,30.43,52500.0,23.7048,23.7126,23.7048,23.7048,52500.0
2010-10-01 12:25:00,30.43,30.44,30.42,30.43,22500.0,23.7048,23.7126,23.697,23.7048,22500.0
2010-10-01 12:30:00,30.43,30.43,30.4,30.4,105700.0,23.7048,23.7048,23.6814,23.6814,105700.0
2010-10-01 12:35:00,30.4,30.41,30.39,30.4,65200.0,23.6814,23.6892,23.6736,23.6814,65200.0
2010-10-01 12:40:00,30.39,30.4,30.38,30.38,21300.0,23.6736,23.6814,23.6658,23.6658,21300.0
2010-10-01 12:45:00,30.38,30.39,30.37,30.38,58900.0,23.6658,23.6736,23.6581,23.6658,58900.0
2010-10-01 12:50:00,30.37,30.39,30.37,30.39,181900.0,23.6581,23.6736,23.6581,23.6736,181900.0
2010-10-01 12:55:00,30.39,30.41,30.37,30.41,51000.0,23.6736,23.6892,23.6581,23.6892,51000.0
2010-10-01 13:00:00,30.41,30.42,30.39,30.41,29900.0,23.6892,23.697,23.6736,23.6892,29900.0
2010-10-01 13:05:00,30.41,30.43,30.4,30.43,85700.0,23.6892,23.7048,23.6814,23.7048,85700.0
2010-10-01 13:10:00,30.42,30.46,30.42,30.45,56800.0,23.697,23.7282,23.697,23.7204,56800.0
2010-10-01 13:15:00,30.44,30.47,30.44,30.45,113900.0,23.7126,23.736,23.7126,23.7204,113900.0
2010-10-01 13:20:00,30.44,30.45,30.43,30.44,24500.0,23.7126,23.7204,23.7048,23.7126,24500.0
2010-10-01 13:25:00,30.44,30.45,30.42,30.43,109300.0,23.7126,23.7204,23.697,23.7048,109300.0
2010-10-01 13:30:00,30.44,30.44,30.41,30.43,38600.0,23.7126,23.7126,23.6892,23.7048,38600.0
2010-10-01 13:35:00,30.43,30.44,30.42,30.42,22400.0,23.7048,23.7126,23.697,23.697,22400.0
2010-10-01 13:40:00,30.42,30.43,30.41,30.41,18400.0,23.697,23.7048,23.6892,23.6892,18400.0
2010-10-01 13:45:00,30.41,30.43,30.4,30.43,36600.0,23.6892,23.7048,23.6814,23.7048,36600.0
2010-10-01 13:50:00,30.43,30.45,30.41,30.44,33800.0,23.7048,23.7204,23.6892,23.7126,33800.0
2010-10-01 13:55:00,30.45,30.47,30.45,30.46,102900.0,23.7204,23.736,23.7204,23.7282,102900.0
2010-10-01 14:00:00,30.46,30.49,30.45,30.48,28900.0,23.7282,23.7515,23.7204,23.7437,28900.0
2010-10-01 14:05:00,30.49,30.49,30.47,30.47,39400.0,23.7515,23.7515,23.736,23.736,39400.0
2010-10-01 14:10:00,30.47,30.5,30.47,30.5,51000.0,23.736,23.7593,23.736,23.7593,51000.0
2010-10-01 14:15:00,30.5,30.5,30.49,30.49,60200.0,23.7593,23.7593,23.7515,23.7515,60200.0
2010-10-01 14:20:00,30.5,30.51,30.48,30.49,37000.0,23.7593,23.7671,23.7437,23.7515,37000.0
2010-10-01 14:25:00,30.49,30.52,30.49,30.5,59300.0,23.7515,23.7749,23.7515,23.7593,59300.0
2010-10-01 14:30:00,30.5,30.51,30.49,30.51,40000.0,23.7593,23.7671,23.7515,23.7671,40000.0
2010-10-01 14:35:00,30.5,30.53,30.5,30.52,116300.0,23.7593,23.7827,23.7593,23.7749,116300.0
2010-10-01 14:40:00,30.52,30.52,30.51,30.51,24500.0,23.7749,23.7749,23.7671,23.7671,24500.0
2010-10-01 14:45:00,30.51,30.52,30.5,30.5,74900.0,23.7671,23.7749,23.7593,23.7593,74900.0
2010-10-01 14:50:00,30.51,30.52,30.49,30.49,47000.0,23.7671,23.7749,23.7515,23.7515,47000.0
2010-10-01 14:55:00,30.5,30.52,30.5,30.51,19500.0,23.7593,23.7749,23.7593,23.7671,19500.0
2010-10-01 15:00:00,30.51,30.52,30.49,30.49,58000.0,23.7671,23.7749,23.7515,23.7515,58000.0
2010-10-01 15:05:00,30.5,30.55,30.5,30.55,33300.0,23.7593,23.7983,23.7593,23.7983,33300.0
2010-10-01 15:10:00,30.54,30.54,30.5,30.51,104100.0,23.7905,23.7905,23.7593,23.7671,104100.0
2010-10-01 15:15:00,30.52,30.53,30.51,30.52,42400.0,23.7749,23.7827,23.7671,23.7749,42400.0
2010-10-01 15:20:00,30.52,30.53,30.5,30.5,94200.0,23.7749,23.7827,23.7593,23.7593,94200.0
2010-10-01 15:25:00,30.52,30.52,30.48,30.48,20600.0,23.7749,23.7749,23.7437,23.7437,20600.0
2010-10-01 15:30:00,30.48,30.5,30.47,30.5,34900.0,23.7437,23.7593,23.736,23.7593,34900.0
2010-10-01 15:35:00,30.5,30.52,30.49,30.5,76500.0,23.7593,23.7749,23.7515,23.7593,76500.0
2010-10-01 15:40:00,30.5,30.51,30.49,30.5,27300.0,23.7593,23.7671,23.7515,23.7593,27300.0
2010-10-01 15:45:00,30.5,30.52,30.49,30.49,201000.0,23.7593,23.7749,23.7515,23.7515,201000.0
2010-10-01 15:50:00,30.49,30.5,30.47,30.48,107100.0,23.7515,23.7593,23.736,23.7437,107100.0
2010-10-01 15:55:00,30.48,30.51,30.47,30.5,481000.0,23.7437,23.7671,23.736,23.7593,481000.0
2010-10-04 09:30:00,30.47,30.47,30.35,30.36,86700.0,23.736,23.736,23.6425,23.6503,86700.0
2010-10-04 09:35:00,30.36,30.46,30.36,30.46,522600.0,23.6503,23.7282,23.6503,23.7282,522600.0
2010-10-04 09:40:00,30.45,30.54,30.44,30.54,206400.0,23.7204,23.7905,23.7126,23.7905,206400.0
2010-10-04 09:45:00,30.54,30.54,30.5,30.51,27300.0,23.7905,23.7905,23.7593,23.7671,27300.0
2010-10-04 09:50:00,30.52,30.53,30.45,30.46,70500.0,23.7749,23.7827,23.7204,23.7282,70500.0
2010-10-04 09:55:00,30.46,30.46,30.42,30.43,179100.0,23.7282,23.7282,23.697,23.7048,179100.0
2010-10-04 10:00:00,30.43,30.5,30.38,30.44,211700.0,23.7048,23.7593,23.6658,23.7126,211700.0
2010-10-04 10:05:00,30.43,30.47,30.43,30.45,42700.0,23.7048,23.736,23.7048,23.7204,42700.0
2010-10-04 10:10:00,30.45,30.46,30.41,30.41,27900.0,23.7204,23.7282,23.6892,23.6892,27900.0
2010-10-04 10:15:00,30.41,30.44,30.41,30.43,14500.0,23.6892,23.7126,23.6892,23.7048,14500.0
2010-10-04 10:20:00,30.42,30.43,30.41,30.43,17900.0,23.697,23.7048,23.6892,23.7048,17900.0
2010-10-04 10:25:00,30.43,30.43,30.4,30.41,42000.0,23.7048,23.7048,23.6814,23.6892,42000.0
2010-10-04 10:30:00,30.4,30.43,30.4,30.42,6100.0,23.6814,23.7048,23.6814,23.697,6100.0
2010-10-04 10:35:00,30.41,30.41,30.39,30.4,22000.0,23.6892,23.6892,23.6736,23.6814,22000.0
2010-10-04 10:40:00,30.39,30.39,30.38,30.38,7800.0,23.6736,23.6736,23.6658,23.6658,7800.0
2010-10-04 10:45:00,30.37,30.39,30.35,30.37,14100.0,23.6581,23.6736,23.6425,23.6581,14100.0
2010-10-04 10:50:00,30.37,30.37,30.36,30.37,26900.0,23.6581,23.6581,23.6503,23.6581,26900.0
2010-10-04 10:55:00,30.37,30.37,30.36,30.37,2700.0,23.6581,23.6581,23.6503,23.6581,2700.0
2010-10-04 11:00:00,30.37,30.37,30.34,30.35,12600.0,23.6581,23.6581,23.6347,23.6425,12600.0
2010-10-04 11:05:00,30.35,30.35,30.33,30.34,105000.0,23.6425,23.6425,23.6269,23.6347,105000.0
2010-10-04 11:10:00,30.34,30.35,30.34,30.35,7500.0,23.6347,23.6425,23.6347,23.6425,7500.0
2010-10-04 11:15:00,30.34,30.34,30.3,30.32,119600.0,23.6347,23.6347,23.6035,23.6191,119600.0
2010-10-04 11:20:00,30.32,30.32,30.27,30.28,68900.0,23.6191,23.6191,23.5802,23.5879,68900.0
2010-10-04 11:25:00,30.28,30.28,30.25,30.26,29800.0,23.5879,23.5879,23.5646,23.5724,29800.0
2010-10-04 11:30:00,30.26,30.26,30.24,30.24,114500.0,23.5724,23.5724,23.5568,23.5568,114500.0
2010-10-04 11:35:00,30.24,30.27,30.24,30.26,43800.0,23.5568,23.5802,23.5568,23.5724,43800.0
2010-10-04 11:40:00,30.26,30.26,30.25,30.26,5800.0,23.5724,23.5724,23.5646,23.5724,5800.0
2010-10-04 11:45:00,30.26,30.26,30.23,30.25,43000.0,23.5724,23.5724,23.549,23.5646,43000.0
2010-10-04 11:50:00,30.26,30.26,30.24,30.25,11400.0,23.5724,23.5724,23.5568,23.5646,11400.0
2010-10-04 11:55:00,30.25,30.26,30.2,30.2,138600.0,23.5646,23.5724,23.5256,23.5256,138600.0
2010-10-04 12:00:00,30.19,30.19,30.14,30.15,76500.0,23.5178,23.5178,23.4789,23.4867,76500.0
2010-10-04 12:05:00,30.15,30.16,30.13,30.14,50500.0,23.4867,23.4945,23.4711,23.4789,50500.0
2010-10-04 12:10:00,30.15,30.16,30.14,30.14,29400.0,23.4867,23.4945,23.4789,23.4789,29400.0
2010-10-04 12:15:00,30.15,30.16,30.13,30.15,19800.0,23.4867,23.4945,23.4711,23.4867,19800.0
2010-10-04 12:20:00,30.15,30.15,30.13,30.14,80700.0,23.4867,23.4867,23.4711,23.4789,80700.0
2010-10-04 12:25:00,30.13,30.14,30.11,30.11,33300.0,23.4711,23.4789,23.4555,23.4555,33300.0
2010-10-04 12:30:00,30.12,30.14,30.12,30.14,13000.0,23.4633,23.4789,23.4633,23.4789,13000.0
2010-10-04 12:35:00,30.14,30.16,30.14,30.16,19100.0,23.4789,23.4945,23.4789,23.4945,19100.0
2010-10-04 12:40:00,30.16,30.17,30.14,30.15,20200.0,23.4945,23.5023,23.4789,23.4867,20200.0
2010-10-04 12:45:00,30.15,30.16,30.14,30.15,16700.0,23.4867,23.4945,23.4789,23.4867,16700.0
2010-10-04 12:50:00,30.16,30.17,30.16,30.16,8600.0,23.4945,23.5023,23.4945,23.4945,8600.0
2010-10-04 12:55:00,30.15,30.16,30.15,30.16,6100.0,23.4867,23.4945,23.4867,23.4945,6100.0
2010-10-04 13:00:00,30.17,30.19,30.16,30.19,60200.0,23.5023,23.5178,23.4945,23.5178,60200.0
2010-10-04 13:05:00,30.19,30.19,30.18,30.18,22800.0,23.5178,23.5178,23.51,23.51,22800.0
2010-10-04 13:10:00,30.18,30.19,30.17,30.18,31300.0,23.51,23.5178,23.5023,23.51,31300.0
2010-10-04 13:15:00,30.18,30.19,30.18,30.19,119800.0,23.51,23.5178,23.51,23.5178,119800.0
2010-10-04 13:20:00,30.19,30.19,30.19,30.19,16200.0,23.5178,23.5178,23.5178,23.5178,16200.0
2010-10-04 13:25:00,30.19,30.19,30.18,30.19,46300.0,23.5178,23.5178,23.51,23.5178,46300.0
2010-10-04 13:30:00,30.19,30.19,30.15,30.16,28300.0,23.5178,23.5178,23.4867,23.4945,28300.0
2010-10-04 13:35:00,30.16,30.17,30.15,30.15,11200.0,23.4945,23.5023,23.4867,23.4867,11200.0
2010-10-04 13:40:00,30.15,30.17,30.15,30.17,6300.0,23.4867,23.5023,23.4867,23.5023,6300.0
2010-10-04 13:45:00,30.16,30.18,30.16,30.17,10600.0,23.4945,23.51,23.4945,23.5023,10600.0
2010-10-04 13:50:00,30.17,30.19,30.17,30.17,10200.0,23.5023,23.5178,23.5023,23.5023,10200.0
2010-10-04 13:55:00,30.17,30.17,30.16,30.17,8300.0,23.5023,23.5023,23.4945,23.5023,8300.0
2010-10-04 14:00:00,30.17,30.18,30.15,30.16,7100.0,23.5023,23.51,23.4867,23.4945,7100.0
2010-10-04 14:05:00,30.16,30.17,30.16,30.17,15700.0,23.4945,23.5023,23.4945,23.5023,15700.0
2010-10-04 14:10:00,30.17,30.19,30.17,30.17,11700.0,23.5023,23.5178,23.5023,23.5023,11700.0
2010-10-04 14:15:00,30.16,30.17,30.14,30.14,13800.0,23.4945,23.5023,23.4789,23.4789,13800.0
2010-10-04 14:20:00,30.15,30.17,30.14,30.16,5700.0,23.4867,23.5023,23.4789,23.4945,5700.0
2010-10-04 14:25:00,30.16,30.16,30.13,30.15,14600.0,23.4945,23.4945,23.4711,23.4867,14600.0
2010-10-04 14:30:00,30.14,30.17,30.13,30.16,17300.0,23.4789,23.5023,23.4711,23.4945,17300.0
2010-10-04 14:35:00,30.16,30.19,30.15,30.18,291300.0,23.4945,23.5178,23.4867,23.51,291300.0
2010-10-04 14:40:00,30.18,30.19,30.18,30.19,15700.0,23.51,23.5178,23.51,23.5178,15700.0
2010-10-04 14:45:00,30.19,30.2,30.17,30.17,15500.0,23.5178,23.5256,23.5023,23.5023,15500.0
2010-10-04 14:50:00,30.18,30.18,30.14,30.14,543900.0,23.51,23.51,23.4789,23.4789,543900.0
2010-10-04 14:55:00,30.14,30.14,30.12,30.13,267600.0,23.4789,23.4789,23.4633,23.4711,267600.0
2010-10-04 15:00:00,30.14,30.18,30.12,30.18,18100.0,23.4789,23.51,23.4633,23.51,18100.0
2010-10-04 15:05:00,30.18,30.19,30.16,30.17,10700.0,23.51,23.5178,23.4945,23.5023,10700.0
2010-10-04 15:10:00,30.17,30.18,30.16,30.16,13900.0,23.5023,23.51,23.4945,23.4945,13900.0
2010-10-04 15:15:00,30.17,30.19,30.15,30.19,19800.0,23.5023,23.5178,23.4867,23.5178,19800.0
2010-10-04 15:20:00,30.18,30.22,30.17,30.21,70900.0,23.51,23.5412,23.5023,23.5334,70900.0
2010-10-04 15:25:00,30.2,30.21,30.17,30.19,304100.0,23.5256,23.5334,23.5023,23.5178,304100.0
2010-10-04 15:30:00,30.18,30.2,30.18,30.18,45000.0,23.51,23.5256,23.51,23.51,45000.0
2010-10-04 15:35:00,30.18,30.18,30.16,30.17,25400.0,23.51,23.51,23.4945,23.5023,25400.0
2010-10-04 15:40:00,30.16,30.19,30.16,30.18,50900.0,23.4945,23.5178,23.4945,23.51,50900.0
2010-10-04 15:45:00,30.17,30.18,30.16,30.17,125100.0,23.5023,23.51,23.4945,23.5023,125100.0
2010-10-04 15:50:00,30.17,30.19,30.17,30.18,134000.0,23.5023,23.5178,23.5023,23.51,134000.0
2010-10-04 15:55:00,30.18,30.22,30.17,30.22,958000.0,23.51,23.5412,23.5023,23.5412,958000.0
2010-10-05 09:30:00,30.6,30.6,30.44,30.54,42100.0,23.8372,23.8372,23.7126,23.7905,42100.0
2010-10-05 09:35:00,30.53,30.53,30.49,30.5,116100.0,23.7827,23.7827,23.7515,23.7593,116100.0
2010-10-05 09:40:00,30.5,30.53,30.5,30.52,131000.0,23.7593,23.7827,23.7593,23.7749,131000.0
2010-10-05 09:45:00,30.53,30.54,30.52,30.53,34400.0,23.7827,23.7905,23.7749,23.7827,34400.0
2010-10-05 09:50:00,30.53,30.55,30.52,30.53,39200.0,23.7827,23.7983,23.7749,23.7827,39200.0
2010-10-05 09:55:00,30.54,30.58,30.5,30.58,50600.0,23.7905,23.8216,23.7593,23.8216,50600.0
2010-10-05 10:00:00,30.58,30.64,30.52,30.59,174500.0,23.8216,23.8684,23.7749,23.8294,174500.0
2010-10-05 10:05:00,30.6,30.6,30.53,30.55,191900.0,23.8372,23.8372,23.7827,23.7983,191900.0
2010-10-05 10:10:00,30.55,30.58,30.55,30.56,50500.0,23.7983,23.8216,23.7983,23.8061,50500.0
2010-10-05 10:15:00,30.57,30.59,30.57,30.58,11200.0,23.8139,23.8294,23.8139,23.8216,11200.0
2010-10-05 10:20:00,30.57,30.57,30.54,30.57,50400.0,23.8139,23.8139,23.7905,23.8139,50400.0
2010-10-05 10:25:00,30.58,30.61,30.57,30.61,69300.0,23.8216,23.845,23.8139,23.845,69300.0
2010-10-05 10:30:00,30.62,30.65,30.62,30.62,277500.0,23.8528,23.8762,23.8528,23.8528,277500.0
2010-10-05 10:35:00,30.62,30.66,30.62,30.66,206500.0,23.8528,23.884,23.8528,23.884,206500.0
2010-10-05 10:40:00,30.65,30.67,30.64,30.66,343500.0,23.8762,23.8918,23.8684,23.884,343500.0
2010-10-05 10:45:00,30.66,30.68,30.65,30.66,325400.0,23.884,23.8995,23.8762,23.884,325400.0
2010-10-05 10:50:00,30.66,30.66,30.63,30.66,23300.0,23.884,23.884,23.8606,23.884,23300.0
2010-10-05 10:55:00,30.67,30.67,30.61,30.61,302500.0,23.8918,23.8918,23.845,23.845,302500.0
2010-10-05 11:00:00,30.61,30.63,30.61,30.62,27500.0,23.845,23.8606,23.845,23.8528,27500.0
2010-10-05 11:05:00,30.61,30.62,30.59,30.62,14300.0,23.845,23.8528,23.8294,23.8528,14300.0
2010-10-05 11:10:00,30.61,30.61,30.59,30.59,8000.0,23.845,23.845,23.8294,23.8294,8000.0
2010-10-05 11:15:00,30.59,30.62,30.59,30.6,10500.0,23.8294,23.8528,23.8294,23.8372,10500.0
2010-10-05 11:20:00,30.59,30.6,30.57,30.58,8000.0,23.8294,23.8372,23.8139,23.8216,8000.0
2010-10-05 11:25:00,30.59,30.6,30.58,30.6,17800.0,23.8294,23.8372,23.8216,23.8372,17800.0
2010-10-05 11:30:00,30.59,30.62,30.59,30.6,7200.0,23.8294,23.8528,23.8294,23.8372,7200.0
2010-10-05 11:35:00,30.6,30.68,30.6,30.68,128600.0,23.8372,23.8995,23.8372,23.8995,128600.0
2010-10-05 11:40:00,30.68,30.71,30.68,30.71,27900.0,23.8995,23.9229,23.8995,23.9229,27900.0
2010-10-05 11:45:00,30.7,30.7,30.65,30.65,11000.0,23.9151,23.9151,23.8762,23.8762,11000.0
2010-10-05 11:50:00,30.65,30.66,30.64,30.65,5600.0,23.8762,23.884,23.8684,23.8762,5600.0
2010-10-05 11:55:00,30.64,30.65,30.64,30.64,6200.0,23.8684,23.8762,23.8684,23.8684,6200.0
2010-10-05 12:00:00,30.64,30.67,30.64,30.66,164900.0,23.8684,23.8918,23.8684,23.884,164900.0
2010-10-05 12:05:00,30.66,30.66,30.64,30.65,33200.0,23.884,23.884,23.8684,23.8762,33200.0
2010-10-05 12:10:00,30.64,30.66,30.64,30.66,69100.0,23.8684,23.884,23.8684,23.884,69100.0
2010-10-05 12:15:00,30.65,30.65,30.65,30.65,10800.0,23.8762,23.8762,23.8762,23.8762,10800.0
2010-10-05 12:20:00,30.65,30.66,30.63,30.63,209000.0,23.8762,23.884,23.8606,23.8606,209000.0
2010-10-05 12:25:00,30.64,30.65,30.63,30.64,9700.0,23.8684,23.8762,23.8606,23.8684,9700.0
2010-10-05 12:30:00,30.65,30.67,30.65,30.67,6400.0,23.8762,23.8918,23.8762,23.8918,6400.0
2010-10-05 12:35:00,30.66,30.68,30.66,30.68,18600.0,23.884,23.8995,23.884,23.8995,18600.0
2010-10-05 12:40:00,30.68,30.69,30.67,30.67,259300.0,23.8995,23.9073,23.8918,23.8918,259300.0
2010-10-05 12:45:00,30.67,30.69,30.67,30.68,25400.0,23.8918,23.9073,23.8918,23.8995,25400.0
2010-10-05 12:50:00,30.69,30.7,30.68,30.69,225100.0,23.9073,23.9151,23.8995,23.9073,225100.0
2010-10-05 12:55:00,30.7,30.7,30.69,30.7,1800.0,23.9151,23.9151,23.9073,23.9151,1800.0
2010-10-05 13:00:00,30.7,30.71,30.7,30.7,18900.0,23.9151,23.9229,23.9151,23.9151,18900.0
2010-10-05 13:05:00,30.7,30.73,30.7,30.73,40100.0,23.9151,23.9385,23.9151,23.9385,40100.0
2010-10-05 13:10:00,30.73,30.75,30.73,30.75,10000.0,23.9385,23.9541,23.9385,23.9541,10000.0
2010-10-05 13:15:00,30.74,30.75,30.73,30.73,60400.0,23.9463,23.9541,23.9385,23.9385,60400.0
2010-10-05 13:20:00,30.73,30.74,30.72,30.72,4900.0,23.9385,23.9463,23.9307,23.9307,4900.0
2010-10-05 13:25:00,30.71,30.74,30.71,30.74,13700.0,23.9229,23.9463,23.9229,23.9463,13700.0
2010-10-05 13:30:00,30.74,30.75,30.72,30.75,25100.0,23.9463,23.9541,23.9307,23.9541,25100.0
2010-10-05 13:35:00,30.74,30.76,30.73,30.75,285800.0,23.9463,23.9619,23.9385,23.9541,285800.0
2010-10-05 13:40:00,30.74,30.77,30.74,30.76,270900.0,23.9463,23.9696,23.9463,23.9619,270900.0
2010-10-05 13:45:00,30.76,30.76,30.73,30.74,36300.0,23.9619,23.9619,23.9385,23.9463,36300.0
2010-10-05 13:50:00,30.74,30.77,30.74,30.77,270600.0,23.9463,23.9696,23.9463,23.9696,270600.0
2010-10-05 13:55:00,30.77,30.79,30.76,30.76,58900.0,23.9696,23.9852,23.9619,23.9619,58900.0
2010-10-05 14:00:00,30.76,30.76,30.75,30.75,6000.0,23.9619,23.9619,23.9541,23.9541,6000.0
2010-10-05 14:05:00,30.75,30.76,30.75,30.75,21700.0,23.9541,23.9619,23.9541,23.9541,21700.0
2010-10-05 14:10:00,30.76,30.77,30.75,30.76,205400.0,23.9619,23.9696,23.9541,23.9619,205400.0
2010-10-05 14:15:00,30.77,30.77,30.75,30.75,6400.0,23.9696,23.9696,23.9541,23.9541,6400.0
2010-10-05 14:20:00,30.75,30.75,30.73,30.74,18900.0,23.9541,23.9541,23.9385,23.9463,18900.0
2010-10-05 14:25:00,30.74,30.74,30.73,30.74,8700.0,23.9463,23.9463,23.9385,23.9463,8700.0
2010-10-05 14:30:00,30.74,30.77,30.74,30.74,74500.0,23.9463,23.9696,23.9463,23.9463,74500.0
2010-10-05 14:35:00,30.75,30.76,30.72,30.72,26200.0,23.9541,23.9619,23.9307,23.9307,26200.0
2010-10-05 14:40:00,30.72,30.73,30.72,30.72,8000.0,23.9307,23.9385,23.9307,23.9307,8000.0
2010-10-05 14:45:00,30.73,30.74,30.72,30.74,38000.0,23.9385,23.9463,23.9307,23.9463,38000.0
2010-10-05 14:50:00,30.73,30.73,30.72,30.73,5100.0,23.9385,23.9385,23.9307,23.9385,5100.0
2010-10-05 14:55:00,30.73,30.75,30.73,30.75,40100.0,23.9385,23.9541,23.9385,23.9541,40100.0
2010-10-05 15:00:00,30.75,30.76,30.75,30.76,77200.0,23.9541,23.9619,23.9541,23.9619,77200.0
2010-10-05 15:05:00,30.76,30.76,30.74,30.75,18100.0,23.9619,23.9619,23.9463,23.9541,18100.0
2010-10-05 15:10:00,30.76,30.79,30.76,30.79,16800.0,23.9619,23.9852,23.9619,23.9852,16800.0
2010-10-05 15:15:00,30.78,30.8,30.78,30.79,35900.0,23.9774,23.993,23.9774,23.9852,35900.0
2010-10-05 15:20:00,30.79,30.8,30.78,30.8,25200.0,23.9852,23.993,23.9774,23.993,25200.0
2010-10-05 15:25:00,30.79,30.8,30.79,30.8,30200.0,23.9852,23.993,23.9852,23.993,30200.0
2010-10-05 15:30:00,30.8,30.8,30.77,30.77,23600.0,23.993,23.993,23.9696,23.9696,23600.0
2010-10-05 15:35:00,30.77,30.78,30.75,30.75,55700.0,23.9696,23.9774,23.9541,23.9541,55700.0
2010-10-05 15:40:00,30.75,30.76,30.73,30.75,102600.0,23.9541,23.9619,23.9385,23.9541,102600.0
2010-10-05 15:45:00,30.76,30.77,30.75,30.75,82500.0,23.9619,23.9696,23.9541,23.9541,82500.0
2010-10-05 15:50:00,30.76,30.78,30.75,30.78,141700.0,23.9619,23.9774,23.9541,23.9774,141700.0
2010-10-05 15:55:00,30.77,30.78,30.74,30.74,548200.0,23.9696,23.9774,23.9463,23.9463,548200.0
2010-10-06 09:30:00,30.68,30.78,30.67,30.78,36800.0,23.8995,23.9774,23.8918,23.9774,36800.0
2010-10-06 09:35:00,30.79,30.79,30.74,30.74,44700.0,23.9852,23.9852,23.9463,23.9463,44700.0
2010-10-06 09:40:00,30.75,30.75,30.69,30.69,350900.0,23.9541,23.9541,23.9073,23.9073,350900.0
2010-10-06 09:45:00,30.69,30.71,30.67,30.69,269300.0,23.9073,23.9229,23.8918,23.9073,269300.0
2010-10-06 09:50:00,30.69,30.73,30.69,30.71,35400.0,23.9073,23.9385,23.9073,23.9229,35400.0
2010-10-06 09:55:00,30.71,30.71,30.69,30.71,61700.0,23.9229,23.9229,23.9073,23.9229,61700.0
2010-10-06 10:00:00,30.72,30.74,30.72,30.74,30400.0,23.9307,23.9463,23.9307,23.9463,30400.0
2010-10-06 10:05:00,30.74,30.75,30.71,30.71,39100.0,23.9463,23.9541,23.9229,23.9229,39100.0
2010-10-06 10:10:00,30.71,30.72,30.71,30.71,7400.0,23.9229,23.9307,23.9229,23.9229,7400.0
2010-10-06 10:15:00,30.71,30.73,30.7,30.7,24200.0,23.9229,23.9385,23.9151,23.9151,24200.0
2010-10-06 10:20:00,30.7,30.71,30.68,30.68,478800.0,23.9151,23.9229,23.8995,23.8995,478800.0
2010-10-06 10:25:00,30.68,30.69,30.66,30.69,533000.0,23.8995,23.9073,23.884,23.9073,533000.0
2010-10-06 10:30:00,30.68,30.69,30.67,30.67,83900.0,23.8995,23.9073,23.8918,23.8918,83900.0
2010-10-06 10:35:00,30.67,30.67,30.64,30.65,15800.0,23.8918,23.8918,23.8684,23.8762,15800.0
2010-10-06 10:40:00,30.66,30.68,30.66,30.67,72000.0,23.884,23.8995,23.884,23.8918,72000.0
2010-10-06 10:45:00,30.67,30.69,30.65,30.65,41100.0,23.8918,23.9073,23.8762,23.8762,41100.0
2010-10-06 10:50:00,30.66,30.66,30.62,30.63,44900.0,23.884,23.884,23.8528,23.8606,44900.0
2010-10-06 10:55:00,30.63,30.66,30.61,30.63,292500.0,23.8606,23.884,23.845,23.8606,292500.0
2010-10-06 11:00:00,30.63,30.63,30.61,30.61,39300.0,23.8606,23.8606,23.845,23.845,39300.0
2010-10-06 11:05:00,30.6,30.63,30.6,30.62,61400.0,23.8372,23.8606,23.8372,23.8528,61400.0
2010-10-06 11:10:00,30.62,30.62,30.59,30.6,13700.0,23.8528,23.8528,23.8294,23.8372,13700.0
2010-10-06 11:15:00,30.6,30.61,30.58,30.58,9100.0,23.8372,23.845,23.8216,23.8216,9100.0
2010-10-06 11:20:00,30.58,30.59,30.57,30.58,29100.0,23.8216,23.8294,23.8139,23.8216,29100.0
2010-10-06 11:25:00,30.58,30.61,30.58,30.61,51100.0,23.8216,23.845,23.8216,23.845,51100.0
2010-10-06 11:30:00,30.61,30.66,30.61,30.65,17900.0,23.845,23.884,23.845,23.8762,17900.0
2010-10-06 11:35:00,30.65,30.65,30.63,30.65,17400.0,23.8762,23.8762,23.8606,23.8762,17400.0
2010-10-06 11:40:00,30.64,30.64,30.62,30.62,11500.0,23.8684,23.8684,23.8528,23.8528,11500.0
2010-10-06 11:45:00,30.63,30.63,30.61,30.61,14900.0,23.8606,23.8606,23.845,23.845,14900.0
2010-10-06 11:50:00,30.61,30.62,30.61,30.61,35000.0,23.845,23.8528,23.845,23.845,35000.0
2010-10-06 11:55:00,30.63,30.63,30.62,30.62,7200.0,23.8606,23.8606,23.8528,23.8528,7200.0
2010-10-06 12:00:00,30.63,30.63,30.61,30.63,25700.0,23.8606,23.8606,23.845,23.8606,25700.0
2010-10-06 12:05:00,30.63,30.63,30.62,30.63,25500.0,23.8606,23.8606,23.8528,23.8606,25500.0
2010-10-06 12:10:00,30.63,30.63,30.61,30.61,11500.0,23.8606,23.8606,23.845,23.845,11500.0
2010-10-06 12:15:00,30.61,30.62,30.61,30.62,10000.0,23.845,23.8528,23.845,23.8528,10000.0
2010-10-06 12:20:00,30.61,30.62,30.6,30.6,27200.0,23.845,23.8528,23.8372,23.8372,27200.0
2010-10-06 12:25:00,30.6,30.61,30.59,30.6,24200.0,23.8372,23.845,23.8294,23.8372,24200.0
2010-10-06 12:30:00,30.59,30.6,30.58,30.6,98800.0,23.8294,23.8372,23.8216,23.8372,98800.0
2010-10-06 12:35:00,30.6,30.6,30.59,30.59,13100.0,23.8372,23.8372,23.8294,23.8294,13100.0
2010-10-06 12:40:00,30.6,30.6,30.59,30.6,22900.0,23.8372,23.8372,23.8294,23.8372,22900.0
2010-10-06 12:45:00,30.6,30.6,30.58,30.58,12600.0,23.8372,23.8372,23.8216,23.8216,12600.0
2010-10-06 12:50:00,30.59,30.6,30.58,30.59,35300.0,23.8294,23.8372,23.8216,23.8294,35300.0
2010-10-06 12:55:00,30.59,30.59,30.57,30.59,42800.0,23.8294,23.8294,23.8139,23.8294,42800.0
2010-10-06 13:00:00,30.59,30.59,30.56,30.57,22800.0,23.8294,23.8294,23.8061,23.8139,22800.0
2010-10-06 13:05:00,30.57,30.57,30.56,30.57,19000.0,23.8139,23.8139,23.8061,23.8139,19000.0
2010-10-06 13:10:00,30.56,30.58,30.55,30.55,21100.0,23.8061,23.8216,23.7983,23.7983,21100.0
2010-10-06 13:15:00,30.56,30.56,30.54,30.54,24000.0,23.8061,23.8061,23.7905,23.7905,24000.0
2010-10-06 13:20:00,30.55,30.57,30.54,30.57,29100.0,23.7983,23.8139,23.7905,23.8139,29100.0
2010-10-06 13:25:00,30.56,30.58,30.56,30.57,86700.0,23.8061,23.8216,23.8061,23.8139,86700.0
2010-10-06 13:30:00,30.58,30.58,30.56,30.56,12000.0,23.8216,23.8216,23.8061,23.8061,12000.0
2010-10-06 13:35:00,30.57,30.58,30.57,30.58,176400.0,23.8139,23.8216,23.8139,23.8216,176400.0
2010-10-06 13:40:00,30.57,30.58,30.56,30.56,23500.0,23.8139,23.8216,23.8061,23.8061,23500.0
2010-10-06 13:45:00,30.56,30.56,30.55,30.56,25700.0,23.8061,23.8061,23.7983,23.8061,25700.0
2010-10-06 13:50:00,30.56,30.56,30.54,30.55,25900.0,23.8061,23.8061,23.7905,23.7983,25900.0
2010-10-06 13:55:00,30.55,30.58,30.54,30.58,28800.0,23.7983,23.8216,23.7905,23.8216,28800.0
2010-10-06 14:00:00,30.57,30.57,30.55,30.56,311300.0,23.8139,23.8139,23.7983,23.8061,311300.0
2010-10-06 14:05:00,30.56,30.58,30.55,30.55,28200.0,23.8061,23.8216,23.7983,23.7983,28200.0
2010-10-06 14:10:00,30.55,30.56,30.54,30.54,288700.0,23.7983,23.8061,23.7905,23.7905,288700.0
2010-10-06 14:15:00,30.55,30.55,30.53,30.55,27100.0,23.7983,23.7983,23.7827,23.7983,27100.0
2010-10-06 14:20:00,30.54,30.56,30.54,30.55,36400.0,23.7905,23.8061,23.7905,23.7983,36400.0
2010-10-06 14:25:00,30.56,30.57,30.54,30.56,26000.0,23.8061,23.8139,23.7905,23.8061,26000.0
2010-10-06 14:30:00,30.56,30.58,30.56,30.57,17900.0,23.8061,23.8216,23.8061,23.8139,17900.0
2010-10-06 14:35:00,30.57,30.59,30.57,30.59,18700.0,23.8139,23.8294,23.8139,23.8294,18700.0
2010-10-06 14:40:00,30.58,30.59,30.56,30.57,23300.0,23.8216,23.8294,23.8061,23.8139,23300.0
2010-10-06 14:45:00,30.57,30.57,30.55,30.57,36700.0,23.8139,23.8139,23.7983,23.8139,36700.0
2010-10-06 14:50:00,30.57,30.58,30.57,30.57,16800.0,23.8139,23.8216,23.8139,23.8139,16800.0
2010-10-06 14:55:00,30.57,30.58,30.57,30.57,38300.0,23.8139,23.8216,23.8139,23.8139,38300.0
2010-10-06 15:00:00,30.56,30.58,30.56,30.57,38700.0,23.8061,23.8216,23.8061,23.8139,38700.0
2010-10-06 15:05:00,30.57,30.58,30.57,30.57,27000.0,23.8139,23.8216,23.8139,23.8139,27000.0
2010-10-06 15:10:00,30.57,30.57,30.55,30.57,36400.0,23.8139,23.8139,23.7983,23.8139,36400.0
2010-10-06 15:15:00,30.57,30.57,30.56,30.56,30200.0,23.8139,23.8139,23.8061,23.8061,30200.0
2010-10-06 15:20:00,30.56,30.59,30.56,30.59,68400.0,23.8061,23.8294,23.8061,23.8294,68400.0
2010-10-06 15:25:00,30.58,30.6,30.58,30.59,116300.0,23.8216,23.8372,23.8216,23.8294,116300.0
2010-10-06 15:30:00,30.59,30.6,30.56,30.57,105600.0,23.8294,23.8372,23.8061,23.8139,105600.0
2010-10-06 15:35:00,30.58,30.6,30.57,30.59,86200.0,23.8216,23.8372,23.8139,23.8294,86200.0
2010-10-06 15:40:00,30.59,30.63,30.59,30.62,74100.0,23.8294,23.8606,23.8294,23.8528,74100.0
2010-10-06 15:45:00,30.63,30.65,30.63,30.64,107700.0,23.8606,23.8762,23.8606,23.8684,107700.0
2010-10-06 15:50:00,30.64,30.64,30.61,30.61,70400.0,23.8684,23.8684,23.845,23.845,70400.0
2010-10-06 15:55:00,30.61,30.66,30.61,30.66,396200.0,23.845,23.884,23.845,23.884,396200.0
2010-10-07 09:30:00,30.75,30.8,30.75,30.76,50100.0,23.9541,23.993,23.9541,23.9619,50100.0
2010-10-07 09:35:00,30.75,30.78,30.75,30.77,41800.0,23.9541,23.9774,23.9541,23.9696,41800.0
2010-10-07 09:40:00,30.76,30.77,30.73,30.76,78600.0,23.9619,23.9696,23.9385,23.9619,78600.0
2010-10-07 09:45:00,30.76,30.76,30.65,30.66,104700.0,23.9619,23.9619,23.8762,23.884,104700.0
2010-10-07 09:50:00,30.65,30.72,30.64,30.69,33300.0,23.8762,23.9307,23.8684,23.9073,33300.0
2010-10-07 09:55:00,30.7,30.7,30.66,30.67,34100.0,23.9151,23.9151,23.884,23.8918,34100.0
2010-10-07 10:00:00,30.66,30.7,30.64,30.7,54300.0,23.884,23.9151,23.8684,23.9151,54300.0
2010-10-07 10:05:00,30.7,30.74,30.7,30.74,91400.0,23.9151,23.9463,23.9151,23.9463,91400.0
2010-10-07 10:10:00,30.74,30.75,30.73,30.74,184900.0,23.9463,23.9541,23.9385,23.9463,184900.0
2010-10-07 10:15:00,30.74,30.75,30.7,30.75,260500.0,23.9463,23.9541,23.9151,23.9541,260500.0
2010-10-07 10:20:00,30.76,30.8,30.76,30.78,29000.0,23.9619,23.993,23.9619,23.9774,29000.0
2010-10-07 10:25:00,30.78,30.83,30.78,30.83,388100.0,23.9774,24.0164,23.9774,24.0164,388100.0
2010-10-07 10:30:00,30.83,30.83,30.81,30.83,41000.0,24.0164,24.0164,24.0008,24.0164,41000.0
2010-10-07 10:35:00,30.83,30.83,30.8,30.81,23900.0,24.0164,24.0164,23.993,24.0008,23900.0
2010-10-07 10:40:00,30.81,30.81,30.78,30.78,78900.0,24.0008,24.0008,23.9774,23.9774,78900.0
2010-10-07 10:45:00,30.79,30.82,30.79,30.82,27200.0,23.9852,24.0086,23.9852,24.0086,27200.0
2010-10-07 10:50:00,30.81,30.84,30.81,30.81,31500.0,24.0008,24.0242,24.0008,24.0008,31500.0
2010-10-07 10:55:00,30.82,30.83,30.79,30.8,747500.0,24.0086,24.0164,23.9852,23.993,747500.0
2010-10-07 11:00:00,30.8,30.82,30.8,30.8,17500.0,23.993,24.0086,23.993,23.993,17500.0
2010-10-07 11:05:00,30.81,30.81,30.77,30.8,22400.0,24.0008,24.0008,23.9696,23.993,22400.0
2010-10-07 11:10:00,30.8,30.8,30.78,30.79,21100.0,23.993,23.993,23.9774,23.9852,21100.0
2010-10-07 11:15:00,30.79,30.81,30.78,30.78,19100.0,23.9852,24.0008,23.9774,23.9774,19100.0
2010-10-07 11:20:00,30.78,30.8,30.78,30.79,8200.0,23.9774,23.993,23.9774,23.9852,8200.0
2010-10-07 11:25:00,30.79,30.8,30.75,30.76,10200.0,23.9852,23.993,23.9541,23.9619,10200.0
2010-10-07 11:30:00,30.76,30.79,30.76,30.79,34500.0,23.9619,23.9852,23.9619,23.9852,34500.0
2010-10-07 11:35:00,30.79,30.8,30.78,30.78,50500.0,23.9852,23.993,23.9774,23.9774,50500.0
2010-10-07 11:40:00,30.78,30.78,30.76,30.76,4400.0,23.9774,23.9774,23.9619,23.9619,4400.0
2010-10-07 11:45:00,30.76,30.77,30.75,30.75,21000.0,23.9619,23.9696,23.9541,23.9541,21000.0
2010-10-07 11:50:00,30.76,30.76,30.74,30.75,21400.0,23.9619,23.9619,23.9463,23.9541,21400.0
2010-10-07 11:55:00,30.75,30.76,30.75,30.76,13300.0,23.9541,23.9619,23.9541,23.9619,13300.0
2010-10-07 12:00:00,30.75,30.75,30.74,30.74,4400.0,23.9541,23.9541,23.9463,23.9463,4400.0
2010-10-07 12:05:00,30.73,30.75,30.72,30.75,41900.0,23.9385,23.9541,23.9307,23.9541,41900.0
2010-10-07 12:10:00,30.74,30.75,30.73,30.74,20700.0,23.9463,23.9541,23.9385,23.9463,20700.0
2010-10-07 12:15:00,30.74,30.74,30.7,30.7,45300.0,23.9463,23.9463,23.9151,23.9151,45300.0
2010-10-07 12:20:00,30.71,30.71,30.7,30.71,12400.0,23.9229,23.9229,23.9151,23.9229,12400.0
2010-10-07 12:25:00,30.71,30.71,30.67,30.67,16700.0,23.9229,23.9229,23.8918,23.8918,16700.0
2010-10-07 12:30:00,30.67,30.67,30.64,30.64,4400.0,23.8918,23.8918,23.8684,23.8684,4400.0
2010-10-07 12:35:00,30.63,30.64,30.6,30.64,81700.0,23.8606,23.8684,23.8372,23.8684,81700.0
2010-10-07 12:40:00,30.64,30.65,30.63,30.64,2300.0,23.8684,23.8762,23.8606,23.8684,2300.0
2010-10-07 12:45:00,30.65,30.65,30.63,30.63,3000.0,23.8762,23.8762,23.8606,23.8606,3000.0
2010-10-07 12:50:00,30.64,30.64,30.62,30.62,20700.0,23.8684,23.8684,23.8528,23.8528,20700.0
2010-10-07 12:55:00,30.62,30.63,30.62,30.62,108200.0,23.8528,23.8606,23.8528,23.8528,108200.0
2010-10-07 13:00:00,30.63,30.63,30.61,30.63,5400.0,23.8606,23.8606,23.845,23.8606,5400.0
2010-10-07 13:05:00,30.63,30.66,30.62,30.66,23300.0,23.8606,23.884,23.8528,23.884,23300.0
2010-10-07 13:10:00,30.66,30.67,30.66,30.66,9500.0,23.884,23.8918,23.884,23.884,9500.0
2010-10-07 13:15:00,30.67,30.68,30.66,30.66,12200.0,23.8918,23.8995,23.884,23.884,12200.0
2010-10-07 13:20:00,30.67,30.68,30.66,30.66,18100.0,23.8918,23.8995,23.884,23.884,18100.0
2010-10-07 13:25:00,30.66,30.66,30.64,30.65,95500.0,23.884,23.884,23.8684,23.8762,95500.0
2010-10-07 13:30:00,30.65,30.66,30.65,30.66,1700.0,23.8762,23.884,23.8762,23.884,1700.0
2010-10-07 13:35:00,30.65,30.65,30.63,30.65,24300.0,23.8762,23.8762,23.8606,23.8762,24300.0
2010-10-07 13:40:00,30.65,30.65,30.64,30.65,3400.0,23.8762,23.8762,23.8684,23.8762,3400.0
2010-10-07 13:45:00,30.66,30.66,30.64,30.65,12400.0,23.884,23.884,23.8684,23.8762,12400.0
2010-10-07 13:50:00,30.64,30.66,30.64,30.65,4500.0,23.8684,23.884,23.8684,23.8762,4500.0
2010-10-07 13:55:00,30.66,30.71,30.66,30.7,38000.0,23.884,23.9229,23.884,23.9151,38000.0
2010-10-07 14:00:00,30.7,30.72,30.68,30.68,98100.0,23.9151,23.9307,23.8995,23.8995,98100.0
2010-10-07 14:05:00,30.68,30.71,30.68,30.68,345000.0,23.8995,23.9229,23.8995,23.8995,345000.0
2010-10-07 14:10:00,30.69,30.71,30.69,30.69,276200.0,23.9073,23.9229,23.9073,23.9073,276200.0
2010-10-07 14:15:00,30.7,30.7,30.68,30.7,441200.0,23.9151,23.9151,23.8995,23.9151,441200.0
2010-10-07 14:20:00,30.71,30.73,30.71,30.71,43100.0,23.9229,23.9385,23.9229,23.9229,43100.0
2010-10-07 14:25:00,30.72,30.72,30.7,30.7,17600.0,23.9307,23.9307,23.9151,23.9151,17600.0
2010-10-07 14:30:00,30.7,30.71,30.69,30.69,8900.0,23.9151,23.9229,23.9073,23.9073,8900.0
2010-10-07 14:35:00,30.69,30.71,30.69,30.71,2500.0,23.9073,23.9229,23.9073,23.9229,2500.0
2010-10-07 14:40:00,30.7,30.71,30.7,30.71,272800.0,23.9151,23.9229,23.9151,23.9229,272800.0
2010-10-07 14:45:00,30.71,30.71,30.69,30.69,9100.0,23.9229,23.9229,23.9073,23.9073,9100.0
2010-10-07 14:50:00,30.69,30.7,30.68,30.7,47400.0,23.9073,23.9151,23.8995,23.9151,47400.0
2010-10-07 14:55:00,30.7,30.72,30.69,30.7,42800.0,23.9151,23.9307,23.9073,23.9151,42800.0
2010-10-07 15:00:00,30.7,30.71,30.68,30.68,23500.0,23.9151,23.9229,23.8995,23.8995,23500.0
2010-10-07 15:05:00,30.69,30.7,30.68,30.68,24700.0,23.9073,23.9151,23.8995,23.8995,24700.0
2010-10-07 15:10:00,30.69,30.69,30.67,30.67,11200.0,23.9073,23.9073,23.8918,23.8918,11200.0
2010-10-07 15:15:00,30.68,30.69,30.68,30.68,16800.0,23.8995,23.9073,23.8995,23.8995,16800.0
2010-10-07 15:20:00,30.67,30.68,30.67,30.68,14100.0,23.8918,23.8995,23.8918,23.8995,14100.0
2010-10-07 15:25:00,30.68,30.68,30.66,30.66,14200.0,23.8995,23.8995,23.884,23.884,14200.0
2010-10-07 15:30:00,30.66,30.67,30.65,30.66,270100.0,23.884,23.8918,23.8762,23.884,270100.0
2010-10-07 15:35:00,30.66,30.69,30.66,30.69,49300.0,23.884,23.9073,23.884,23.9073,49300.0
2010-10-07 15:40:00,30.68,30.69,30.68,30.69,24100.0,23.8995,23.9073,23.8995,23.9073,24100.0
2010-10-07 15:45:00,30.69,30.7,30.67,30.67,72400.0,23.9073,23.9151,23.8918,23.8918,72400.0
2010-10-07 15:50:00,30.68,30.7,30.67,30.67,68600.0,23.8995,23.9151,23.8918,23.8918,68600.0
2010-10-07 15:55:00,30.68,30.69,30.66,30.69,611500.0,23.8995,23.9073,23.884,23.9073,611500.0
2010-10-08 09:30:00,30.71,30.8,30.71,30.74,68300.0,23.9229,23.993,23.9229,23.9463,68300.0
2010-10-08 09:35:00,30.74,30.74,30.67,30.69,100200.0,23.9463,23.9463,23.8918,23.9073,100200.0
2010-10-08 09:40:00,30.7,30.76,30.69,30.75,21300.0,23.9151,23.9619,23.9073,23.9541,21300.0
2010-10-08 09:45:00,30.74,30.75,30.68,30.69,18800.0,23.9463,23.9541,23.8995,23.9073,18800.0
2010-10-08 09:50:00,30.7,30.73,30.69,30.7,41000.0,23.9151,23.9385,23.9073,23.9151,41000.0
2010-10-08 09:55:00,30.69,30.7,30.67,30.67,32100.0,23.9073,23.9151,23.8918,23.8918,32100.0
2010-10-08 10:00:00,30.66,30.71,30.66,30.71,77700.0,23.884,23.9229,23.884,23.9229,77700.0
2010-10-08 10:05:00,30.71,30.72,30.65,30.65,100800.0,23.9229,23.9307,23.8762,23.8762,100800.0
2010-10-08 10:10:00,30.65,30.67,30.64,30.66,45900.0,23.8762,23.8918,23.8684,23.884,45900.0
2010-10-08 10:15:00,30.67,30.67,30.67,30.67,26900.0,23.8918,23.8918,23.8918,23.8918,26900.0
2010-10-08 10:20:00,30.68,30.68,30.64,30.65,42700.0,23.8995,23.8995,23.8684,23.8762,42700.0
2010-10-08 10:25:00,30.66,30.66,30.64,30.65,25000.0,23.884,23.884,23.8684,23.8762,25000.0
2010-10-08 10:30:00,30.64,30.67,30.63,30.65,52300.0,23.8684,23.8918,23.8606,23.8762,52300.0
2010-10-08 10:35:00,30.65,30.66,30.64,30.66,5900.0,23.8762,23.884,23.8684,23.884,5900.0
2010-10-08 10:40:00,30.66,30.69,30.66,30.67,41200.0,23.884,23.9073,23.884,23.8918,41200.0
2010-10-08 10:45:00,30.67,30.67,30.65,30.65,12900.0,23.8918,23.8918,23.8762,23.8762,12900.0
2010-10-08 10:50:00,30.66,30.67,30.65,30.67,8800.0,23.884,23.8918,23.8762,23.8918,8800.0
2010-10-08 10:55:00,30.67,30.71,30.67,30.7,14100.0,23.8918,23.9229,23.8918,23.9151,14100.0
2010-10-08 11:00:00,30.7,30.72,30.7,30.7,26200.0,23.9151,23.9307,23.9151,23.9151,26200.0
2010-10-08 11:05:00,30.71,30.73,30.71,30.71,62800.0,23.9229,23.9385,23.9229,23.9229,62800.0
2010-10-08 11:10:00,30.71,30.72,30.69,30.69,99900.0,23.9229,23.9307,23.9073,23.9073,99900.0
2010-10-08 11:15:00,30.7,30.73,30.7,30.71,86700.0,23.9151,23.9385,23.9151,23.9229,86700.0
2010-10-08 11:20:00,30.7,30.75,30.7,30.75,105100.0,23.9151,23.9541,23.9151,23.9541,105100.0
2010-10-08 11:25:00,30.75,30.76,30.73,30.73,49600.0,23.9541,23.9619,23.9385,23.9385,49600.0
2010-10-08 11:30:00,30.74,30.78,30.74,30.76,370500.0,23.9463,23.9774,23.9463,23.9619,370500.0
2010-10-08 11:35:00,30.75,30.75,30.73,30.74,30900.0,23.9541,23.9541,23.9385,23.9463,30900.0
2010-10-08 11:40:00,30.73,30.75,30.73,30.73,15700.0,23.9385,23.9541,23.9385,23.9385,15700.0
2010-10-08 11:45:00,30.73,30.74,30.72,30.73,11000.0,23.9385,23.9463,23.9307,23.9385,11000.0
2010-10-08 11:50:00,30.73,30.74,30.73,30.73,18600.0,23.9385,23.9463,23.9385,23.9385,18600.0
2010-10-08 11:55:00,30.74,30.75,30.73,30.73,18000.0,23.9463,23.9541,23.9385,23.9385,18000.0
2010-10-08 12:00:00,30.74,30.74,30.71,30.71,18100.0,23.9463,23.9463,23.9229,23.9229,18100.0
2010-10-08 12:05:00,30.71,30.72,30.7,30.72,11800.0,23.9229,23.9307,23.9151,23.9307,11800.0
2010-10-08 12:10:00,30.72,30.72,30.71,30.72,2000.0,23.9307,23.9307,23.9229,23.9307,2000.0
2010-10-08 12:15:00,30.72,30.72,30.72,30.72,1200.0,23.9307,23.9307,23.9307,23.9307,1200.0
2010-10-08 12:20:00,30.72,30.72,30.7,30.7,11100.0,23.9307,23.9307,23.9151,23.9151,11100.0
2010-10-08 12:25:00,30.7,30.7,30.7,30.7,6000.0,23.9151,23.9151,23.9151,23.9151,6000.0
2010-10-08 12:30:00,30.7,30.71,30.69,30.71,54500.0,23.9151,23.9229,23.9073,23.9229,54500.0
2010-10-08 12:35:00,30.7,30.74,30.7,30.74,286800.0,23.9151,23.9463,23.9151,23.9463,286800.0
2010-10-08 12:40:00,30.74,30.77,30.73,30.77,12800.0,23.9463,23.9696,23.9385,23.9696,12800.0
2010-10-08 12:45:00,30.77,30.78,30.76,30.76,33700.0,23.9696,23.9774,23.9619,23.9619,33700.0
2010-10-08 12:50:00,30.76,30.76,30.75,30.75,90100.0,23.9619,23.9619,23.9541,23.9541,90100.0
2010-10-08 12:55:00,30.75,30.77,30.75,30.75,64100.0,23.9541,23.9696,23.9541,23.9541,64100.0
2010-10-08 13:00:00,30.76,30.76,30.74,30.74,1400.0,23.9619,23.9619,23.9463,23.9463,1400.0
2010-10-08 13:05:00,30.74,30.74,30.72,30.73,5700.0,23.9463,23.9463,23.9307,23.9385,5700.0
2010-10-08 13:10:00,30.72,30.74,30.72,30.73,3400.0,23.9307,23.9463,23.9307,23.9385,3400.0
2010-10-08 13:15:00,30.73,30.74,30.72,30.73,21800.0,23.9385,23.9463,23.9307,23.9385,21800.0
2010-10-08 13:20:00,30.74,30.74,30.71,30.71,21000.0,23.9463,23.9463,23.9229,23.9229,21000.0
2010-10-08 13:25:00,30.71,30.73,30.71,30.73,3000.0,23.9229,23.9385,23.9229,23.9385,3000.0
2010-10-08 13:30:00,30.72,30.73,30.71,30.72,4600.0,23.9307,23.9385,23.9229,23.9307,4600.0
2010-10-08 13:35:00,30.72,30.73,30.71,30.72,31700.0,23.9307,23.9385,23.9229,23.9307,31700.0
2010-10-08 13:40:00,30.72,30.72,30.7,30.71,42800.0,23.9307,23.9307,23.9151,23.9229,42800.0
2010-10-08 13:45:00,30.7,30.7,30.69,30.7,31400.0,23.9151,23.9151,23.9073,23.9151,31400.0
2010-10-08 13:50:00,30.7,30.72,30.7,30.72,27200.0,23.9151,23.9307,23.9151,23.9307,27200.0
2010-10-08 13:55:00,30.72,30.72,30.71,30.72,21100.0,23.9307,23.9307,23.9229,23.9307,21100.0
2010-10-08 14:00:00,30.72,30.72,30.68,30.71,11000.0,23.9307,23.9307,23.8995,23.9229,11000.0
2010-10-08 14:05:00,30.72,30.72,30.7,30.7,1500.0,23.9307,23.9307,23.9151,23.9151,1500.0
2010-10-08 14:10:00,30.71,30.72,30.7,30.7,38600.0,23.9229,23.9307,23.9151,23.9151,38600.0
2010-10-08 14:15:00,30.71,30.72,30.71,30.71,31900.0,23.9229,23.9307,23.9229,23.9229,31900.0
2010-10-08 14:20:00,30.71,30.74,30.71,30.74,37500.0,23.9229,23.9463,23.9229,23.9463,37500.0
2010-10-08 14:25:00,30.74,30.75,30.72,30.74,8300.0,23.9463,23.9541,23.9307,23.9463,8300.0
2010-10-08 14:30:00,30.74,30.74,30.74,30.74,5200.0,23.9463,23.9463,23.9463,23.9463,5200.0
2010-10-08 14:35:00,30.74,30.75,30.74,30.75,5600.0,23.9463,23.9541,23.9463,23.9541,5600.0
2010-10-08 14:40:00,30.75,30.77,30.74,30.76,3800.0,23.9541,23.9696,23.9463,23.9619,3800.0
2010-10-08 14:45:00,30.76,30.77,30.75,30.75,15800.0,23.9619,23.9696,23.9541,23.9541,15800.0
2010-10-08 14:50:00,30.74,30.75,30.74,30.75,19000.0,23.9463,23.9541,23.9463,23.9541,19000.0
2010-10-08 14:55:00,30.74,30.75,30.74,30.74,13500.0,23.9463,23.9541,23.9463,23.9463,13500.0
2010-10-08 15:00:00,30.74,30.77,30.74,30.76,10300.0,23.9463,23.9696,23.9463,23.9619,10300.0
2010-10-08 15:05:00,30.77,30.79,30.76,30.79,33300.0,23.9696,23.9852,23.9619,23.9852,33300.0
2010-10-08 15:10:00,30.79,30.8,30.77,30.77,10100.0,23.9852,23.993,23.9696,23.9696,10100.0
2010-10-08 15:15:00,30.77,30.79,30.77,30.78,3000.0,23.9696,23.9852,23.9696,23.9774,3000.0
2010-10-08 15:20:00,30.79,30.79,30.75,30.75,15800.0,23.9852,23.9852,23.9541,23.9541,15800.0
2010-10-08 15:25:00,30.75,30.76,30.73,30.74,41800.0,23.9541,23.9619,23.9385,23.9463,41800.0
2010-10-08 15:30:00,30.73,30.8,30.73,30.8,46700.0,23.9385,23.993,23.9385,23.993,46700.0
2010-10-08 15:35:00,30.8,30.82,30.8,30.81,133400.0,23.993,24.0086,23.993,24.0008,133400.0
2010-10-08 15:40:00,30.8,30.85,30.8,30.83,34100.0,23.993,24.032,23.993,24.0164,34100.0
2010-10-08 15:45:00,30.83,30.83,30.8,30.81,193600.0,24.0164,24.0164,23.993,24.0008,193600.0
2010-10-08 15:50:00,30.81,30.83,30.81,30.82,138700.0,24.0008,24.0164,24.0008,24.0086,138700.0
2010-10-08 15:55:00,30.83,30.83,30.76,30.77,320000.0,24.0164,24.0164,23.9619,23.9696,320000.0
2010-10-11 09:30:00,30.75,30.79,30.75,30.78,20800.0,23.9541,23.9852,23.9541,23.9774,20800.0
2010-10-11 09:35:00,30.78,30.81,30.78,30.78,19900.0,23.9774,24.0008,23.9774,23.9774,19900.0
2010-10-11 09:40:00,30.78,30.8,30.77,30.77,76500.0,23.9774,23.993,23.9696,23.9696,76500.0
2010-10-11 09:45:00,30.76,30.77,30.75,30.75,57600.0,23.9619,23.9696,23.9541,23.9541,57600.0
2010-10-11 09:50:00,30.75,30.77,30.74,30.77,17100.0,23.9541,23.9696,23.9463,23.9696,17100.0
2010-10-11 09:55:00,30.76,30.77,30.74,30.74,7200.0,23.9619,23.9696,23.9463,23.9463,7200.0
2010-10-11 10:00:00,30.74,30.78,30.74,30.78,8600.0,23.9463,23.9774,23.9463,23.9774,8600.0
2010-10-11 10:05:00,30.79,30.8,30.77,30.78,43700.0,23.9852,23.993,23.9696,23.9774,43700.0
2010-10-11 10:10:00,30.78,30.78,30.75,30.77,36100.0,23.9774,23.9774,23.9541,23.9696,36100.0
2010-10-11 10:15:00,30.77,30.77,30.75,30.76,6100.0,23.9696,23.9696,23.9541,23.9619,6100.0
2010-10-11 10:20:00,30.76,30.78,30.76,30.77,34400.0,23.9619,23.9774,23.9619,23.9696,34400.0
2010-10-11 10:25:00,30.78,30.8,30.77,30.79,9000.0,23.9774,23.993,23.9696,23.9852,9000.0
2010-10-11 10:30:00,30.79,30.81,30.77,30.77,59600.0,23.9852,24.0008,23.9696,23.9696,59600.0
2010-10-11 10:35:00,30.77,30.78,30.76,30.78,16200.0,23.9696,23.9774,23.9619,23.9774,16200.0
2010-10-11 10:40:00,30.78,30.79,30.78,30.78,3600.0,23.9774,23.9852,23.9774,23.9774,3600.0
2010-10-11 10:45:00,30.77,30.78,30.74,30.77,158000.0,23.9696,23.9774,23.9463,23.9696,158000.0
2010-10-11 10:50:00,30.77,30.78,30.77,30.78,11600.0,23.9696,23.9774,23.9696,23.9774,11600.0
2010-10-11 10:55:00,30.78,30.79,30.78,30.79,11700.0,23.9774,23.9852,23.9774,23.9852,11700.0
2010-10-11 11:00:00,30.79,30.8,30.77,30.78,12400.0,23.9852,23.993,23.9696,23.9774,12400.0
2010-10-11 11:05:00,30.78,30.8,30.77,30.79,8800.0,23.9774,23.993,23.9696,23.9852,8800.0
2010-10-11 11:10:00,30.8,30.81,30.8,30.8,18400.0,23.993,24.0008,23.993,23.993,18400.0
2010-10-11 11:15:00,30.8,30.8,30.79,30.8,5900.0,23.993,23.993,23.9852,23.993,5900.0
2010-10-11 11:20:00,30.79,30.81,30.79,30.81,13500.0,23.9852,24.0008,23.9852,24.0008,13500.0
2010-10-11 11:25:00,30.81,30.81,30.79,30.8,7200.0,24.0008,24.0008,23.9852,23.993,7200.0
2010-10-11 11:30:00,30.8,30.81,30.79,30.8,29200.0,23.993,24.0008,23.9852,23.993,29200.0
2010-10-11 11:35:00,30.81,30.82,30.8,30.82,23600.0,24.0008,24.0086,23.993,24.0086,23600.0
2010-10-11 11:40:00,30.82,30.83,30.82,30.82,8100.0,24.0086,24.0164,24.0086,24.0086,8100.0
2010-10-11 11:45:00,30.81,30.83,30.81,30.83,41600.0,24.0008,24.0164,24.0008,24.0164,41600.0
2010-10-11 11:50:00,30.83,30.84,30.82,30.83,64500.0,24.0164,24.0242,24.0086,24.0164,64500.0
2010-10-11 11:55:00,30.83,30.83,30.81,30.81,60900.0,24.0164,24.0164,24.0008,24.0008,60900.0
2010-10-11 12:00:00,30.81,30.82,30.81,30.81,61300.0,24.0008,24.0086,24.0008,24.0008,61300.0
2010-10-11 12:05:00,30.81,30.81,30.79,30.79,34400.0,24.0008,24.0008,23.9852,23.9852,34400.0
2010-10-11 12:10:00,30.8,30.8,30.79,30.79,58100.0,23.993,23.993,23.9852,23.9852,58100.0
2010-10-11 12:15:00,30.8,30.8,30.79,30.8,14800.0,23.993,23.993,23.9852,23.993,14800.0
2010-10-11 12:20:00,30.79,30.8,30.78,30.8,15600.0,23.9852,23.993,23.9774,23.993,15600.0
2010-10-11 12:25:00,30.79,30.79,30.78,30.79,3900.0,23.9852,23.9852,23.9774,23.9852,3900.0
2010-10-11 12:30:00,30.79,30.79,30.79,30.79,2700.0,23.9852,23.9852,23.9852,23.9852,2700.0
2010-10-11 12:35:00,30.8,30.8,30.79,30.8,23500.0,23.993,23.993,23.9852,23.993,23500.0
2010-10-11 12:40:00,30.81,30.81,30.79,30.8,26900.0,24.0008,24.0008,23.9852,23.993,26900.0
2010-10-11 12:45:00,30.8,30.8,30.79,30.79,17900.0,23.993,23.993,23.9852,23.9852,17900.0
2010-10-11 12:50:00,30.79,30.79,30.77,30.78,55000.0,23.9852,23.9852,23.9696,23.9774,55000.0
2010-10-11 12:55:00,30.78,30.79,30.78,30.78,3400.0,23.9774,23.9852,23.9774,23.9774,3400.0
2010-10-11 13:00:00,30.78,30.78,30.77,30.77,800.0,23.9774,23.9774,23.9696,23.9696,800.0
2010-10-11 13:05:00,30.78,30.78,30.78,30.78,800.0,23.9774,23.9774,23.9774,23.9774,800.0
2010-10-11 13:10:00,30.79,30.79,30.77,30.78,17900.0,23.9852,23.9852,23.9696,23.9774,17900.0
2010-10-11 13:15:00,30.78,30.79,30.78,30.79,2400.0,23.9774,23.9852,23.9774,23.9852,2400.0
2010-10-11 13:20:00,30.79,30.79,30.78,30.78,4800.0,23.9852,23.9852,23.9774,23.9774,4800.0
2010-10-11 13:25:00,30.78,30.79,30.78,30.79,800.0,23.9774,23.9852,23.9774,23.9852,800.0
2010-10-11 13:30:00,30.78,30.78,30.78,30.78,5400.0,23.9774,23.9774,23.9774,23.9774,5400.0
2010-10-11 13:35:00,30.78,30.79,30.77,30.78,5100.0,23.9774,23.9852,23.9696,23.9774,5100.0
2010-10-11 13:40:00,30.79,30.79,30.78,30.79,4700.0,23.9852,23.9852,23.9774,23.9852,4700.0
2010-10-11 13:45:00,30.79,30.79,30.78,30.78,8800.0,23.9852,23.9852,23.9774,23.9774,8800.0
2010-10-11 13:50:00,30.79,30.79,30.78,30.79,1200.0,23.9852,23.9852,23.9774,23.9852,1200.0
2010-10-11 13:55:00,30.78,30.79,30.78,30.79,6000.0,23.9774,23.9852,23.9774,23.9852,6000.0
2010-10-11 14:00:00,30.8,30.8,30.78,30.79,8000.0,23.993,23.993,23.9774,23.9852,8000.0
2010-10-11 14:05:00,30.79,30.8,30.78,30.8,5500.0,23.9852,23.993,23.9774,23.993,5500.0
2010-10-11 14:10:00,30.79,30.79,30.78,30.78,29600.0,23.9852,23.9852,23.9774,23.9774,29600.0
2010-10-11 14:15:00,30.79,30.8,30.78,30.79,9600.0,23.9852,23.993,23.9774,23.9852,9600.0
2010-10-11 14:20:00,30.79,30.8,30.78,30.79,7800.0,23.9852,23.993,23.9774,23.9852,7800.0
2010-10-11 14:25:00,30.79,30.8,30.79,30.8,4700.0,23.9852,23.993,23.9852,23.993,4700.0
2010-10-11 14:30:00,30.8,30.8,30.79,30.8,1800.0,23.993,23.993,23.9852,23.993,1800.0
2010-10-11 14:35:00,30.8,30.8,30.79,30.8,53000.0,23.993,23.993,23.9852,23.993,53000.0
2010-10-11 14:40:00,30.79,30.8,30.79,30.79,35100.0,23.9852,23.993,23.9852,23.9852,35100.0
2010-10-11 14:45:00,30.79,30.79,30.78,30.79,1000.0,23.9852,23.9852,23.9774,23.9852,1000.0
2010-10-11 14:50:00,30.78,30.79,30.77,30.79,16800.0,23.9774,23.9852,23.9696,23.9852,16800.0
2010-10-11 14:55:00,30.79,30.79,30.78,30.79,11900.0,23.9852,23.9852,23.9774,23.9852,11900.0
2010-10-11 15:00:00,30.79,30.8,30.78,30.79,9600.0,23.9852,23.993,23.9774,23.9852,9600.0
2010-10-11 15:05:00,30.79,30.8,30.79,30.8,1400.0,23.9852,23.993,23.9852,23.993,1400.0
2010-10-11 15:10:00,30.79,30.8,30.76,30.76,40800.0,23.9852,23.993,23.9619,23.9619,40800.0
2010-10-11 15:15:00,30.77,30.77,30.76,30.77,2600.0,23.9696,23.9696,23.9619,23.9696,2600.0
2010-10-11 15:20:00,30.77,30.77,30.75,30.75,36000.0,23.9696,23.9696,23.9541,23.9541,36000.0
2010-10-11 15:25:00,30.75,30.76,30.74,30.74,60700.0,23.9541,23.9619,23.9463,23.9463,60700.0
2010-10-11 15:30:00,30.74,30.74,30.71,30.71,27900.0,23.9463,23.9463,23.9229,23.9229,27900.0
2010-10-11 15:35:00,30.71,30.72,30.69,30.7,76400.0,23.9229,23.9307,23.9073,23.9151,76400.0
2010-10-11 15:40:00,30.7,30.71,30.68,30.71,21200.0,23.9151,23.9229,23.8995,23.9229,21200.0
2010-10-11 15:45:00,30.72,30.76,30.71,30.76,204800.0,23.9307,23.9619,23.9229,23.9619,204800.0
2010-10-11 15:50:00,30.75,30.77,30.74,30.77,55200.0,23.9541,23.9696,23.9463,23.9696,55200.0
2010-10-11 15:55:00,30.76,30.79,30.76,30.79,398000.0,23.9619,23.9852,23.9619,23.9852,398000.0
2010-10-12 09:30:00,30.73,30.81,30.72,30.76,31800.0,23.9385,24.0008,23.9307,23.9619,31800.0
2010-10-12 09:35:00,30.75,30.79,30.74,30.74,75900.0,23.9541,23.9852,23.9463,23.9463,75900.0
2010-10-12 09:40:00,30.73,30.73,30.7,30.7,24200.0,23.9385,23.9385,23.9151,23.9151,24200.0
2010-10-12 09:45:00,30.7,30.7,30.62,30.64,56900.0,23.9151,23.9151,23.8528,23.8684,56900.0
2010-10-12 09:50:00,30.63,30.65,30.6,30.6,48100.0,23.8606,23.8762,23.8372,23.8372,48100.0
2010-10-12 09:55:00,30.6,30.63,30.6,30.62,6700.0,23.8372,23.8606,23.8372,23.8528,6700.0
2010-10-12 10:00:00,30.61,30.62,30.6,30.62,54700.0,23.845,23.8528,23.8372,23.8528,54700.0
2010-10-12 10:05:00,30.62,30.64,30.62,30.64,27900.0,23.8528,23.8684,23.8528,23.8684,27900.0
2010-10-12 10:10:00,30.63,30.69,30.63,30.69,29000.0,23.8606,23.9073,23.8606,23.9073,29000.0
2010-10-12 10:15:00,30.69,30.72,30.68,30.71,56400.0,23.9073,23.9307,23.8995,23.9229,56400.0
2010-10-12 10:20:00,30.71,30.72,30.7,30.71,37600.0,23.9229,23.9307,23.9151,23.9229,37600.0
2010-10-12 10:25:00,30.71,30.72,30.7,30.71,14300.0,23.9229,23.9307,23.9151,23.9229,14300.0
2010-10-12 10:30:00,30.71,30.72,30.7,30.7,27500.0,23.9229,23.9307,23.9151,23.9151,27500.0
2010-10-12 10:35:00,30.7,30.72,30.7,30.71,18700.0,23.9151,23.9307,23.9151,23.9229,18700.0
2010-10-12 10:40:00,30.71,30.76,30.7,30.74,103100.0,23.9229,23.9619,23.9151,23.9463,103100.0
2010-10-12 10:45:00,30.74,30.76,30.74,30.75,113000.0,23.9463,23.9619,23.9463,23.9541,113000.0
2010-10-12 10:50:00,30.75,30.78,30.75,30.78,22800.0,23.9541,23.9774,23.9541,23.9774,22800.0
2010-10-12 10:55:00,30.78,30.81,30.78,30.79,20000.0,23.9774,24.0008,23.9774,23.9852,20000.0
2010-10-12 11:00:00,30.79,30.81,30.78,30.81,20100.0,23.9852,24.0008,23.9774,24.0008,20100.0
2010-10-12 11:05:00,30.81,30.82,30.79,30.8,10700.0,24.0008,24.0086,23.9852,23.993,10700.0
2010-10-12 11:10:00,30.8,30.81,30.76,30.78,55200.0,23.993,24.0008,23.9619,23.9774,55200.0
2010-10-12 11:15:00,30.77,30.79,30.76,30.77,13500.0,23.9696,23.9852,23.9619,23.9696,13500.0
2010-10-12 11:20:00,30.77,30.78,30.76,30.76,18900.0,23.9696,23.9774,23.9619,23.9619,18900.0
2010-10-12 11:25:00,30.77,30.78,30.77,30.77,16200.0,23.9696,23.9774,23.9696,23.9696,16200.0
2010-10-12 11:30:00,30.77,30.78,30.77,30.77,25200.0,23.9696,23.9774,23.9696,23.9696,25200.0
2010-10-12 11:35:00,30.77,30.77,30.76,30.76,14800.0,23.9696,23.9696,23.9619,23.9619,14800.0
2010-10-12 11:40:00,30.75,30.76,30.75,30.76,10000.0,23.9541,23.9619,23.9541,23.9619,10000.0
2010-10-12 11:45:00,30.76,30.76,30.75,30.75,8100.0,23.9619,23.9619,23.9541,23.9541,8100.0
2010-10-12 11:50:00,30.75,30.75,30.74,30.74,21700.0,23.9541,23.9541,23.9463,23.9463,21700.0
2010-10-12 11:55:00,30.74,30.77,30.74,30.75,60000.0,23.9463,23.9696,23.9463,23.9541,60000.0
2010-10-12 12:00:00,30.76,30.76,30.75,30.75,25500.0,23.9619,23.9619,23.9541,23.9541,25500.0
2010-10-12 12:05:00,30.75,30.76,30.75,30.76,53100.0,23.9541,23.9619,23.9541,23.9619,53100.0
2010-10-12 12:10:00,30.75,30.76,30.75,30.75,42400.0,23.9541,23.9619,23.9541,23.9541,42400.0
2010-10-12 12:15:00,30.74,30.76,30.74,30.76,30200.0,23.9463,23.9619,23.9463,23.9619,30200.0
2010-10-12 12:20:00,30.75,30.77,30.73,30.74,42200.0,23.9541,23.9696,23.9385,23.9463,42200.0
2010-10-12 12:25:00,30.74,30.74,30.72,30.72,3400.0,23.9463,23.9463,23.9307,23.9307,3400.0
2010-10-12 12:30:00,30.72,30.72,30.71,30.71,500.0,23.9307,23.9307,23.9229,23.9229,500.0
2010-10-12 12:35:00,30.72,30.72,30.71,30.71,5600.0,23.9307,23.9307,23.9229,23.9229,5600.0
2010-10-12 12:40:00,30.71,30.71,30.71,30.71,1800.0,23.9229,23.9229,23.9229,23.9229,1800.0
2010-10-12 12:45:00,30.71,30.72,30.71,30.71,11800.0,23.9229,23.9307,23.9229,23.9229,11800.0
2010-10-12 12:50:00,30.71,30.72,30.7,30.72,12100.0,23.9229,23.9307,23.9151,23.9307,12100.0
2010-10-12 12:55:00,30.71,30.72,30.71,30.72,3700.0,23.9229,23.9307,23.9229,23.9307,3700.0
2010-10-12 13:00:00,30.72,30.72,30.7,30.71,4600.0,23.9307,23.9307,23.9151,23.9229,4600.0
2010-10-12 13:05:00,30.71,30.71,30.71,30.71,2500.0,23.9229,23.9229,23.9229,23.9229,2500.0
2010-10-12 13:10:00,30.71,30.72,30.71,30.71,10700.0,23.9229,23.9307,23.9229,23.9229,10700.0
2010-10-12 13:15:00,30.71,30.73,30.71,30.73,8500.0,23.9229,23.9385,23.9229,23.9385,8500.0
2010-10-12 13:20:00,30.73,30.74,30.73,30.74,3200.0,23.9385,23.9463,23.9385,23.9463,3200.0
2010-10-12 13:25:00,30.73,30.74,30.72,30.72,8100.0,23.9385,23.9463,23.9307,23.9307,8100.0
2010-10-12 13:30:00,30.73,30.73,30.73,30.73,14100.0,23.9385,23.9385,23.9385,23.9385,14100.0
2010-10-12 13:35:00,30.73,30.73,30.73,30.73,1700.0,23.9385,23.9385,23.9385,23.9385,1700.0
2010-10-12 13:40:00,30.73,30.73,30.72,30.73,6000.0,23.9385,23.9385,23.9307,23.9385,6000.0
2010-10-12 13:45:00,30.72,30.74,30.72,30.74,36700.0,23.9307,23.9463,23.9307,23.9463,36700.0
2010-10-12 13:50:00,30.74,30.75,30.74,30.75,2000.0,23.9463,23.9541,23.9463,23.9541,2000.0
2010-10-12 13:55:00,30.74,30.75,30.73,30.74,8100.0,23.9463,23.9541,23.9385,23.9463,8100.0
2010-10-12 14:00:00,30.75,30.8,30.72,30.79,342100.0,23.9541,23.993,23.9307,23.9852,342100.0
2010-10-12 14:05:00,30.79,30.79,30.76,30.78,42800.0,23.9852,23.9852,23.9619,23.9774,42800.0
2010-10-12 14:10:00,30.78,30.85,30.78,30.83,125000.0,23.9774,24.032,23.9774,24.0164,125000.0
2010-10-12 14:15:00,30.83,30.86,30.83,30.85,77400.0,24.0164,24.0398,24.0164,24.032,77400.0
2010-10-12 14:20:00,30.84,30.84,30.8,30.8,74500.0,24.0242,24.0242,23.993,23.993,74500.0
2010-10-12 14:25:00,30.8,30.82,30.8,30.82,48300.0,23.993,24.0086,23.993,24.0086,48300.0
2010-10-12 14:30:00,30.81,30.82,30.76,30.76,68300.0,24.0008,24.0086,23.9619,23.9619,68300.0
2010-10-12 14:35:00,30.76,30.76,30.74,30.76,18200.0,23.9619,23.9619,23.9463,23.9619,18200.0
2010-10-12 14:40:00,30.76,30.8,30.75,30.79,17900.0,23.9619,23.993,23.9541,23.9852,17900.0
2010-10-12 14:45:00,30.79,30.81,30.79,30.8,45000.0,23.9852,24.0008,23.9852,23.993,45000.0
2010-10-12 14:50:00,30.8,30.8,30.79,30.8,38100.0,23.993,23.993,23.9852,23.993,38100.0
2010-10-12 14:55:00,30.8,30.81,30.79,30.81,28000.0,23.993,24.0008,23.9852,24.0008,28000.0
2010-10-12 15:00:00,30.8,30.81,30.76,30.77,37100.0,23.993,24.0008,23.9619,23.9696,37100.0
2010-10-12 15:05:00,30.77,30.8,30.77,30.79,29600.0,23.9696,23.993,23.9696,23.9852,29600.0
2010-10-12 15:10:00,30.79,30.81,30.79,30.81,20700.0,23.9852,24.0008,23.9852,24.0008,20700.0
2010-10-12 15:15:00,30.81,30.83,30.81,30.82,86800.0,24.0008,24.0164,24.0008,24.0086,86800.0
2010-10-12 15:20:00,30.82,30.9,30.82,30.9,58000.0,24.0086,24.0709,24.0086,24.0709,58000.0
2010-10-12 15:25:00,30.89,30.94,30.88,30.93,25100.0,24.0631,24.1021,24.0553,24.0943,25100.0
2010-10-12 15:30:00,30.94,30.94,30.92,30.93,21900.0,24.1021,24.1021,24.0865,24.0943,21900.0
2010-10-12 15:35:00,30.93,30.93,30.9,30.9,19400.0,24.0943,24.0943,24.0709,24.0709,19400.0
2010-10-12 15:40:00,30.91,30.91,30.89,30.91,28600.0,24.0787,24.0787,24.0631,24.0787,28600.0
2010-10-12 15:45:00,30.91,30.93,30.9,30.93,57800.0,24.0787,24.0943,24.0709,24.0943,57800.0
2010-10-12 15:50:00,30.92,30.93,30.89,30.89,45100.0,24.0865,24.0943,24.0631,24.0631,45100.0
2010-10-12 15:55:00,30.9,30.9,30.85,30.86,384800.0,24.0709,24.0709,24.032,24.0398,384800.0
2010-10-13 09:30:00,30.99,31.01,30.94,30.96,182700.0,24.141,24.1566,24.1021,24.1177,182700.0
2010-10-13 09:35:00,30.97,30.97,30.92,30.92,14000.0,24.1254,24.1254,24.0865,24.0865,14000.0
2010-10-13 09:40:00,30.92,30.97,30.91,30.97,19300.0,24.0865,24.1254,24.0787,24.1254,19300.0
2010-10-13 09:45:00,30.98,31.02,30.98,31.02,44200.0,24.1332,24.1644,24.1332,24.1644,44200.0
2010-10-13 09:50:00,31.01,31.06,31.0,31.06,123800.0,24.1566,24.1956,24.1488,24.1956,123800.0
2010-10-13 09:55:00,31.05,31.07,31.05,31.05,127100.0,24.1878,24.2033,24.1878,24.1878,127100.0
2010-10-13 10:00:00,31.05,31.08,31.05,31.08,23300.0,24.1878,24.2111,24.1878,24.2111,23300.0
2010-10-13 10:05:00,31.08,31.08,31.03,31.03,27800.0,24.2111,24.2111,24.1722,24.1722,27800.0
2010-10-13 10:10:00,31.03,31.03,31.01,31.02,5400.0,24.1722,24.1722,24.1566,24.1644,5400.0
2010-10-13 10:15:00,31.02,31.04,31.0,31.0,50800.0,24.1644,24.18,24.1488,24.1488,50800.0
2010-10-13 10:20:00,31.01,31.04,31.01,31.04,34300.0,24.1566,24.18,24.1566,24.18,34300.0
2010-10-13 10:25:00,31.04,31.07,31.04,31.06,41500.0,24.18,24.2033,24.18,24.1956,41500.0
2010-10-13 10:30:00,31.06,31.08,31.05,31.08,46600.0,24.1956,24.2111,24.1878,24.2111,46600.0
2010-10-13 10:35:00,31.08,31.1,31.07,31.08,79600.0,24.2111,24.2267,24.2033,24.2111,79600.0
2010-10-13 10:40:00,31.09,31.09,31.07,31.08,15500.0,24.2189,24.2189,24.2033,24.2111,15500.0
2010-10-13 10:45:00,31.08,31.09,31.07,31.08,75800.0,24.2111,24.2189,24.2033,24.2111,75800.0
2010-10-13 10:50:00,31.08,31.11,31.08,31.09,25800.0,24.2111,24.2345,24.2111,24.2189,25800.0
2010-10-13 10:55:00,31.08,31.11,31.07,31.11,107000.0,24.2111,24.2345,24.2033,24.2345,107000.0
2010-10-13 11:00:00,31.11,31.11,31.09,31.1,26200.0,24.2345,24.2345,24.2189,24.2267,26200.0
2010-10-13 11:05:00,31.1,31.13,31.09,31.11,7500.0,24.2267,24.2501,24.2189,24.2345,7500.0
2010-10-13 11:10:00,31.12,31.13,31.11,31.13,11100.0,24.2423,24.2501,24.2345,24.2501,11100.0
2010-10-13 11:15:00,31.12,31.12,31.08,31.08,3900.0,24.2423,24.2423,24.2111,24.2111,3900.0
2010-10-13 11:20:00,31.08,31.1,31.06,31.06,37400.0,24.2111,24.2267,24.1956,24.1956,37400.0
2010-10-13 11:25:00,31.07,31.08,31.05,31.07,5300.0,24.2033,24.2111,24.1878,24.2033,5300.0
2010-10-13 11:30:00,31.07,31.07,31.06,31.07,12200.0,24.2033,24.2033,24.1956,24.2033,12200.0
2010-10-13 11:35:00,31.06,31.07,31.04,31.05,2800.0,24.1956,24.2033,24.18,24.1878,2800.0
2010-10-13 11:40:00,31.04,31.05,31.03,31.03,5200.0,24.18,24.1878,24.1722,24.1722,5200.0
2010-10-13 11:45:00,31.03,31.06,31.03,31.06,82400.0,24.1722,24.1956,24.1722,24.1956,82400.0
2010-10-13 11:50:00,31.06,31.08,31.06,31.07,10300.0,24.1956,24.2111,24.1956,24.2033,10300.0
2010-10-13 11:55:00,31.07,31.07,31.06,31.07,2500.0,24.2033,24.2033,24.1956,24.2033,2500.0
2010-10-13 12:00:00,31.07,31.08,31.07,31.07,5700.0,24.2033,24.2111,24.2033,24.2033,5700.0
2010-10-13 12:05:00,31.08,31.08,31.07,31.07,14000.0,24.2111,24.2111,24.2033,24.2033,14000.0
2010-10-13 12:10:00,31.07,31.09,31.07,31.09,2900.0,24.2033,24.2189,24.2033,24.2189,2900.0
2010-10-13 12:15:00,31.09,31.09,31.07,31.09,11300.0,24.2189,24.2189,24.2033,24.2189,11300.0
2010-10-13 12:20:00,31.08,31.1,31.08,31.09,26600.0,24.2111,24.2267,24.2111,24.2189,26600.0
2010-10-13 12:25:00,31.09,31.11,31.09,31.11,17900.0,24.2189,24.2345,24.2189,24.2345,17900.0
2010-10-13 12:30:00,31.11,31.11,31.1,31.11,900.0,24.2345,24.2345,24.2267,24.2345,900.0
2010-10-13 12:35:00,31.11,31.14,31.11,31.13,12400.0,24.2345,24.2579,24.2345,24.2501,12400.0
2010-10-13 12:40:00,31.14,31.15,31.13,31.14,7200.0,24.2579,24.2657,24.2501,24.2579,7200.0
2010-10-13 12:45:00,31.14,31.14,31.14,31.14,5400.0,24.2579,24.2579,24.2579,24.2579,5400.0
2010-10-13 12:50:00,31.13,31.15,31.13,31.14,14300.0,24.2501,24.2657,24.2501,24.2579,14300.0
2010-10-13 12:55:00,31.13,31.13,31.11,31.11,124300.0,24.2501,24.2501,24.2345,24.2345,124300.0
2010-10-13 13:00:00,31.11,31.12,31.1,31.11,16000.0,24.2345,24.2423,24.2267,24.2345,16000.0
2010-10-13 13:05:00,31.12,31.14,31.11,31.11,8100.0,24.2423,24.2579,24.2345,24.2345,8100.0
2010-10-13 13:10:00,31.11,31.12,31.11,31.11,3200.0,24.2345,24.2423,24.2345,24.2345,3200.0
2010-10-13 13:15:00,31.12,31.14,31.12,31.14,24200.0,24.2423,24.2579,24.2423,24.2579,24200.0
2010-10-13 13:20:00,31.14,31.15,31.14,31.15,73100.0,24.2579,24.2657,24.2579,24.2657,73100.0
2010-10-13 13:25:00,31.14,31.16,31.14,31.14,5800.0,24.2579,24.2735,24.2579,24.2579,5800.0
2010-10-13 13:30:00,31.14,31.16,31.14,31.16,33600.0,24.2579,24.2735,24.2579,24.2735,33600.0
2010-10-13 13:35:00,31.16,31.17,31.15,31.16,19500.0,24.2735,24.2812,24.2657,24.2735,19500.0
2010-10-13 13:40:00,31.17,31.17,31.16,31.17,2900.0,24.2812,24.2812,24.2735,24.2812,2900.0
2010-10-13 13:45:00,31.17,31.17,31.15,31.15,11300.0,24.2812,24.2812,24.2657,24.2657,11300.0
2010-10-13 13:50:00,31.16,31.16,31.14,31.14,10500.0,24.2735,24.2735,24.2579,24.2579,10500.0
2010-10-13 13:55:00,31.15,31.16,31.14,31.14,6000.0,24.2657,24.2735,24.2579,24.2579,6000.0
2010-10-13 14:00:00,31.15,31.17,31.14,31.17,41200.0,24.2657,24.2812,24.2579,24.2812,41200.0
2010-10-13 14:05:00,31.16,31.17,31.16,31.17,3400.0,24.2735,24.2812,24.2735,24.2812,3400.0
2010-10-13 14:10:00,31.16,31.18,31.16,31.18,71800.0,24.2735,24.289,24.2735,24.289,71800.0
2010-10-13 14:15:00,31.17,31.18,31.16,31.16,19000.0,24.2812,24.289,24.2735,24.2735,19000.0
2010-10-13 14:20:00,31.16,31.17,31.15,31.16,100000.0,24.2735,24.2812,24.2657,24.2735,100000.0
2010-10-13 14:25:00,31.16,31.16,31.13,31.13,18600.0,24.2735,24.2735,24.2501,24.2501,18600.0
2010-10-13 14:30:00,31.14,31.16,31.14,31.16,9700.0,24.2579,24.2735,24.2579,24.2735,9700.0
2010-10-13 14:35:00,31.15,31.17,31.15,31.15,12300.0,24.2657,24.2812,24.2657,24.2657,12300.0
2010-10-13 14:40:00,31.15,31.16,31.14,31.14,16800.0,24.2657,24.2735,24.2579,24.2579,16800.0
2010-10-13 14:45:00,31.14,31.15,31.11,31.11,12400.0,24.2579,24.2657,24.2345,24.2345,12400.0
2010-10-13 14:50:00,31.11,31.12,31.11,31.12,127100.0,24.2345,24.2423,24.2345,24.2423,127100.0
2010-10-13 14:55:00,31.11,31.12,31.11,31.12,89700.0,24.2345,24.2423,24.2345,24.2423,89700.0
2010-10-13 15:00:00,31.12,31.13,31.08,31.08,23300.0,24.2423,24.2501,24.2111,24.2111,23300.0
2010-10-13 15:05:00,31.09,31.1,31.08,31.1,9600.0,24.2189,24.2267,24.2111,24.2267,9600.0
2010-10-13 15:10:00,31.09,31.1,31.09,31.1,168800.0,24.2189,24.2267,24.2189,24.2267,168800.0
2010-10-13 15:15:00,31.1,31.13,31.09,31.12,62700.0,24.2267,24.2501,24.2189,24.2423,62700.0
2010-10-13 15:20:00,31.12,31.15,31.12,31.14,32500.0,24.2423,24.2657,24.2423,24.2579,32500.0
2010-10-13 15:25:00,31.14,31.15,31.1,31.1,47400.0,24.2579,24.2657,24.2267,24.2267,47400.0
2010-10-13 15:30:00,31.09,31.12,31.09,31.11,20000.0,24.2189,24.2423,24.2189,24.2345,20000.0
2010-10-13 15:35:00,31.11,31.13,31.11,31.11,24500.0,24.2345,24.2501,24.2345,24.2345,24500.0
2010-10-13 15:40:00,31.11,31.15,31.1,31.15,34000.0,24.2345,24.2657,24.2267,24.2657,34000.0
2010-10-13 15:45:00,31.14,31.14,31.09,31.1,80200.0,24.2579,24.2579,24.2189,24.2267,80200.0
2010-10-13 15:50:00,31.1,31.11,31.08,31.08,100100.0,24.2267,24.2345,24.2111,24.2111,100100.0
2010-10-13 15:55:00,31.08,31.09,31.07,31.08,388200.0,24.2111,24.2189,24.2033,24.2111,388200.0
2010-10-14 09:30:00,31.04,31.1,31.04,31.07,28300.0,24.18,24.2267,24.18,24.2033,28300.0
2010-10-14 09:35:00,31.08,31.1,31.03,31.09,312300.0,24.2111,24.2267,24.1722,24.2189,312300.0
2010-10-14 09:40:00,31.09,31.17,31.09,31.13,63600.0,24.2189,24.2812,24.2189,24.2501,63600.0
2010-10-14 09:45:00,31.14,31.17,31.13,31.14,87200.0,24.2579,24.2812,24.2501,24.2579,87200.0
2010-10-14 09:50:00,31.14,31.16,31.13,31.16,244400.0,24.2579,24.2735,24.2501,24.2735,244400.0
2010-10-14 09:55:00,31.16,31.16,31.1,31.1,25100.0,24.2735,24.2735,24.2267,24.2267,25100.0
2010-10-14 10:00:00,31.11,31.13,31.11,31.12,36700.0,24.2345,24.2501,24.2345,24.2423,36700.0
2010-10-14 10:05:00,31.12,31.15,31.12,31.13,50700.0,24.2423,24.2657,24.2423,24.2501,50700.0
2010-10-14 10:10:00,31.12,31.13,31.1,31.11,102000.0,24.2423,24.2501,24.2267,24.2345,102000.0
2010-10-14 10:15:00,31.11,31.16,31.11,31.15,355100.0,24.2345,24.2735,24.2345,24.2657,355100.0
2010-10-14 10:20:00,31.15,31.17,31.15,31.17,6600.0,24.2657,24.2812,24.2657,24.2812,6600.0
2010-10-14 10:25:00,31.17,31.17,31.16,31.17,16400.0,24.2812,24.2812,24.2735,24.2812,16400.0
2010-10-14 10:30:00,31.17,31.17,31.13,31.15,42500.0,24.2812,24.2812,24.2501,24.2657,42500.0
2010-10-14 10:35:00,31.15,31.17,31.14,31.17,29900.0,24.2657,24.2812,24.2579,24.2812,29900.0
2010-10-14 10:40:00,31.16,31.16,31.15,31.15,5400.0,24.2735,24.2735,24.2657,24.2657,5400.0
2010-10-14 10:45:00,31.15,31.18,31.15,31.16,17700.0,24.2657,24.289,24.2657,24.2735,17700.0
2010-10-14 10:50:00,31.16,31.17,31.14,31.14,27100.0,24.2735,24.2812,24.2579,24.2579,27100.0
2010-10-14 10:55:00,31.14,31.15,31.12,31.14,42100.0,24.2579,24.2657,24.2423,24.2579,42100.0
2010-10-14 11:00:00,31.14,31.14,31.1,31.1,24100.0,24.2579,24.2579,24.2267,24.2267,24100.0
2010-10-14 11:05:00,31.1,31.11,31.1,31.1,8800.0,24.2267,24.2345,24.2267,24.2267,8800.0
2010-10-14 11:10:00,31.1,31.1,31.09,31.09,5600.0,24.2267,24.2267,24.2189,24.2189,5600.0
2010-10-14 11:15:00,31.1,31.11,31.09,31.1,15200.0,24.2267,24.2345,24.2189,24.2267,15200.0
2010-10-14 11:20:00,31.11,31.11,31.09,31.09,6000.0,24.2345,24.2345,24.2189,24.2189,6000.0
2010-10-14 11:25:00,31.09,31.11,31.08,31.11,14100.0,24.2189,24.2345,24.2111,24.2345,14100.0
2010-10-14 11:30:00,31.11,31.11,31.07,31.08,22800.0,24.2345,24.2345,24.2033,24.2111,22800.0
2010-10-14 11:35:00,31.08,31.08,31.06,31.06,53300.0,24.2111,24.2111,24.1956,24.1956,53300.0
2010-10-14 11:40:00,31.06,31.06,31.03,31.03,35900.0,24.1956,24.1956,24.1722,24.1722,35900.0
2010-10-14 11:45:00,31.02,31.03,31.0,31.01,119400.0,24.1644,24.1722,24.1488,24.1566,119400.0
2010-10-14 11:50:00,31.0,31.03,31.0,31.03,8200.0,24.1488,24.1722,24.1488,24.1722,8200.0
2010-10-14 11:55:00,31.04,31.04,31.02,31.02,18100.0,24.18,24.18,24.1644,24.1644,18100.0
2010-10-14 12:00:00,31.04,31.06,31.03,31.06,145400.0,24.18,24.1956,24.1722,24.1956,145400.0
2010-10-14 12:05:00,31.05,31.06,31.04,31.05,37800.0,24.1878,24.1956,24.18,24.1878,37800.0
2010-10-14 12:10:00,31.05,31.07,31.05,31.05,59700.0,24.1878,24.2033,24.1878,24.1878,59700.0
2010-10-14 12:15:00,31.05,31.05,31.04,31.04,600.0,24.1878,24.1878,24.18,24.18,600.0
2010-10-14 12:20:00,31.03,31.04,31.02,31.03,16000.0,24.1722,24.18,24.1644,24.1722,16000.0
2010-10-14 12:25:00,31.02,31.02,30.99,30.99,22000.0,24.1644,24.1644,24.141,24.141,22000.0
2010-10-14 12:30:00,31.0,31.02,31.0,31.02,12900.0,24.1488,24.1644,24.1488,24.1644,12900.0
2010-10-14 12:35:00,31.02,31.03,31.01,31.01,14400.0,24.1644,24.1722,24.1566,24.1566,14400.0
2010-10-14 12:40:00,31.02,31.02,31.01,31.01,300.0,24.1644,24.1644,24.1566,24.1566,300.0
2010-10-14 12:45:00,31.01,31.02,31.0,31.0,92400.0,24.1566,24.1644,24.1488,24.1488,92400.0
2010-10-14 12:50:00,31.0,31.01,31.0,31.01,18700.0,24.1488,24.1566,24.1488,24.1566,18700.0
2010-10-14 12:55:00,31.02,31.03,31.02,31.03,118200.0,24.1644,24.1722,24.1644,24.1722,118200.0
2010-10-14 13:00:00,31.03,31.04,31.01,31.03,41800.0,24.1722,24.18,24.1566,24.1722,41800.0
2010-10-14 13:05:00,31.02,31.02,30.96,30.98,130900.0,24.1644,24.1644,24.1177,24.1332,130900.0
2010-10-14 13:10:00,30.99,31.01,30.99,31.0,50700.0,24.141,24.1566,24.141,24.1488,50700.0
2010-10-14 13:15:00,31.0,31.0,30.99,30.99,10600.0,24.1488,24.1488,24.141,24.141,10600.0
2010-10-14 13:20:00,30.99,30.99,30.98,30.99,84400.0,24.141,24.141,24.1332,24.141,84400.0
2010-10-14 13:25:00,31.0,31.01,30.99,31.01,9100.0,24.1488,24.1566,24.141,24.1566,9100.0
2010-10-14 13:30:00,31.01,31.02,31.01,31.02,18200.0,24.1566,24.1644,24.1566,24.1644,18200.0
2010-10-14 13:35:00,31.02,31.02,31.0,31.02,27700.0,24.1644,24.1644,24.1488,24.1644,27700.0
2010-10-14 13:40:00,31.02,31.02,31.0,31.01,9000.0,24.1644,24.1644,24.1488,24.1566,9000.0
2010-10-14 13:45:00,31.01,31.02,31.01,31.02,3300.0,24.1566,24.1644,24.1566,24.1644,3300.0
2010-10-14 13:50:00,31.02,31.02,31.0,31.02,6500.0,24.1644,24.1644,24.1488,24.1644,6500.0
2010-10-14 13:55:00,31.03,31.03,31.03,31.03,3400.0,24.1722,24.1722,24.1722,24.1722,3400.0
2010-10-14 14:00:00,31.03,31.04,31.02,31.04,5300.0,24.1722,24.18,24.1644,24.18,5300.0
2010-10-14 14:05:00,31.03,31.03,31.02,31.03,8600.0,24.1722,24.1722,24.1644,24.1722,8600.0
2010-10-14 14:10:00,31.03,31.04,31.01,31.03,10100.0,24.1722,24.18,24.1566,24.1722,10100.0
2010-10-14 14:15:00,31.02,31.02,30.99,31.01,29500.0,24.1644,24.1644,24.141,24.1566,29500.0
2010-10-14 14:20:00,31.01,31.02,30.99,31.0,17700.0,24.1566,24.1644,24.141,24.1488,17700.0
2010-10-14 14:25:00,31.0,31.0,30.98,30.99,32600.0,24.1488,24.1488,24.1332,24.141,32600.0
2010-10-14 14:30:00,30.99,30.99,30.97,30.97,5300.0,24.141,24.141,24.1254,24.1254,5300.0
2010-10-14 14:35:00,30.97,30.99,30.95,30.98,73300.0,24.1254,24.141,24.1099,24.1332,73300.0
2010-10-14 14:40:00,30.97,30.98,30.97,30.97,48600.0,24.1254,24.1332,24.1254,24.1254,48600.0
2010-10-14 14:45:00,30.97,30.97,30.94,30.95,153200.0,24.1254,24.1254,24.1021,24.1099,153200.0
2010-10-14 14:50:00,30.96,30.97,30.96,30.96,12600.0,24.1177,24.1254,24.1177,24.1177,12600.0
2010-10-14 14:55:00,30.95,30.95,30.9,30.9,47700.0,24.1099,24.1099,24.0709,24.0709,47700.0
2010-10-14 15:00:00,30.9,30.9,30.88,30.88,93600.0,24.0709,24.0709,24.0553,24.0553,93600.0
2010-10-14 15:05:00,30.89,30.92,30.89,30.92,332800.0,24.0631,24.0865,24.0631,24.0865,332800.0
2010-10-14 15:10:00,30.92,30.94,30.92,30.94,100700.0,24.0865,24.1021,24.0865,24.1021,100700.0
2010-10-14 15:15:00,30.95,30.95,30.94,30.95,49600.0,24.1099,24.1099,24.1021,24.1099,49600.0
2010-10-14 15:20:00,30.94,31.0,30.94,30.99,102400.0,24.1021,24.1488,24.1021,24.141,102400.0
2010-10-14 15:25:00,30.99,30.99,30.97,30.97,24200.0,24.141,24.141,24.1254,24.1254,24200.0
2010-10-14 15:30:00,30.97,30.97,30.94,30.97,247600.0,24.1254,24.1254,24.1021,24.1254,247600.0
2010-10-14 15:35:00,30.97,31.0,30.97,30.98,190200.0,24.1254,24.1488,24.1254,24.1332,190200.0
2010-10-14 15:40:00,30.97,30.99,30.97,30.97,48200.0,24.1254,24.141,24.1254,24.1254,48200.0
2010-10-14 15:45:00,30.98,31.0,30.98,31.0,63000.0,24.1332,24.1488,24.1332,24.1488,63000.0
2010-10-14 15:50:00,30.99,31.01,30.99,31.0,105800.0,24.141,24.1566,24.141,24.1488,105800.0
2010-10-14 15:55:00,31.01,31.04,31.0,31.04,454400.0,24.1566,24.18,24.1488,24.18,454400.0
2010-10-15 09:30:00,31.01,31.24,31.01,31.24,36200.0,24.1566,24.3358,24.1566,24.3358,36200.0
2010-10-15 09:35:00,31.22,31.23,31.19,31.21,110400.0,24.3202,24.328,24.2968,24.3124,110400.0
2010-10-15 09:40:00,31.19,31.21,31.18,31.18,66500.0,24.2968,24.3124,24.289,24.289,66500.0
2010-10-15 09:45:00,31.16,31.22,31.16,31.16,63500.0,24.2735,24.3202,24.2735,24.2735,63500.0
2010-10-15 09:50:00,31.15,31.19,31.15,31.16,21400.0,24.2657,24.2968,24.2657,24.2735,21400.0
2010-10-15 09:55:00,31.18,31.2,31.14,31.15,231900.0,24.289,24.3046,24.2579,24.2657,231900.0
2010-10-15 10:00:00,31.14,31.19,31.12,31.13,81500.0,24.2579,24.2968,24.2423,24.2501,81500.0
2010-10-15 10:05:00,31.11,31.14,31.09,31.14,70000.0,24.2345,24.2579,24.2189,24.2579,70000.0
2010-10-15 10:10:00,31.14,31.15,31.07,31.09,280700.0,24.2579,24.2657,24.2033,24.2189,280700.0
2010-10-15 10:15:00,31.09,31.1,31.02,31.03,299600.0,24.2189,24.2267,24.1644,24.1722,299600.0
2010-10-15 10:20:00,31.03,31.05,30.95,31.0,190500.0,24.1722,24.1878,24.1099,24.1488,190500.0
2010-10-15 10:25:00,31.01,31.04,30.98,31.04,126100.0,24.1566,24.18,24.1332,24.18,126100.0
2010-10-15 10:30:00,31.03,31.04,30.99,31.04,118100.0,24.1722,24.18,24.141,24.18,118100.0
2010-10-15 10:35:00,31.05,31.06,31.03,31.04,40000.0,24.1878,24.1956,24.1722,24.18,40000.0
2010-10-15 10:40:00,31.05,31.07,31.05,31.06,71600.0,24.1878,24.2033,24.1878,24.1956,71600.0
2010-10-15 10:45:00,31.06,31.06,31.03,31.03,45900.0,24.1956,24.1956,24.1722,24.1722,45900.0
2010-10-15 10:50:00,31.03,31.07,31.02,31.07,53300.0,24.1722,24.2033,24.1644,24.2033,53300.0
2010-10-15 10:55:00,31.07,31.07,31.04,31.04,84100.0,24.2033,24.2033,24.18,24.18,84100.0
2010-10-15 11:00:00,31.04,31.08,31.04,31.06,23800.0,24.18,24.2111,24.18,24.1956,23800.0
2010-10-15 11:05:00,31.07,31.12,31.06,31.12,18000.0,24.2033,24.2423,24.1956,24.2423,18000.0
2010-10-15 11:10:00,31.12,31.13,31.09,31.09,81200.0,24.2423,24.2501,24.2189,24.2189,81200.0
2010-10-15 11:15:00,31.09,31.11,31.08,31.08,38100.0,24.2189,24.2345,24.2111,24.2111,38100.0
2010-10-15 11:20:00,31.08,31.1,31.08,31.09,27900.0,24.2111,24.2267,24.2111,24.2189,27900.0
2010-10-15 11:25:00,31.09,31.11,31.08,31.1,74600.0,24.2189,24.2345,24.2111,24.2267,74600.0
2010-10-15 11:30:00,31.1,31.11,31.09,31.11,19600.0,24.2267,24.2345,24.2189,24.2345,19600.0
2010-10-15 11:35:00,31.12,31.14,31.12,31.13,12500.0,24.2423,24.2579,24.2423,24.2501,12500.0
2010-10-15 11:40:00,31.14,31.16,31.13,31.14,18400.0,24.2579,24.2735,24.2501,24.2579,18400.0
2010-10-15 11:45:00,31.13,31.14,31.1,31.1,29800.0,24.2501,24.2579,24.2267,24.2267,29800.0
2010-10-15 11:50:00,31.1,31.1,31.09,31.1,37700.0,24.2267,24.2267,24.2189,24.2267,37700.0
2010-10-15 11:55:00,31.1,31.1,31.06,31.08,115200.0,24.2267,24.2267,24.1956,24.2111,115200.0
2010-10-15 12:00:00,31.07,31.09,31.06,31.06,21300.0,24.2033,24.2189,24.1956,24.1956,21300.0
2010-10-15 12:05:00,31.05,31.05,31.03,31.05,15900.0,24.1878,24.1878,24.1722,24.1878,15900.0
2010-10-15 12:10:00,31.04,31.06,31.04,31.05,2500.0,24.18,24.1956,24.18,24.1878,2500.0
2010-10-15 12:15:00,31.05,31.08,31.04,31.07,198900.0,24.1878,24.2111,24.18,24.2033,198900.0
2010-10-15 12:20:00,31.07,31.1,31.07,31.1,127400.0,24.2033,24.2267,24.2033,24.2267,127400.0
2010-10-15 12:25:00,31.1,31.1,31.09,31.1,40700.0,24.2267,24.2267,24.2189,24.2267,40700.0
2010-10-15 12:30:00,31.1,31.13,31.09,31.12,40000.0,24.2267,24.2501,24.2189,24.2423,40000.0
2010-10-15 12:35:00,31.11,31.11,31.09,31.11,33700.0,24.2345,24.2345,24.2189,24.2345,33700.0
2010-10-15 12:40:00,31.11,31.11,31.1,31.11,2800.0,24.2345,24.2345,24.2267,24.2345,2800.0
2010-10-15 12:45:00,31.1,31.11,31.09,31.11,11500.0,24.2267,24.2345,24.2189,24.2345,11500.0
2010-10-15 12:50:00,31.12,31.12,31.09,31.09,6900.0,24.2423,24.2423,24.2189,24.2189,6900.0
2010-10-15 12:55:00,31.1,31.11,31.09,31.09,9400.0,24.2267,24.2345,24.2189,24.2189,9400.0
2010-10-15 13:00:00,31.1,31.12,31.1,31.11,12700.0,24.2267,24.2423,24.2267,24.2345,12700.0
2010-10-15 13:05:00,31.11,31.12,31.11,31.11,1100.0,24.2345,24.2423,24.2345,24.2345,1100.0
2010-10-15 13:10:00,31.11,31.12,31.09,31.09,3900.0,24.2345,24.2423,24.2189,24.2189,3900.0
2010-10-15 13:15:00,31.1,31.11,31.1,31.11,37900.0,24.2267,24.2345,24.2267,24.2345,37900.0
2010-10-15 13:20:00,31.11,31.11,31.09,31.09,39500.0,24.2345,24.2345,24.2189,24.2189,39500.0
2010-10-15 13:25:00,31.1,31.12,31.1,31.11,20800.0,24.2267,24.2423,24.2267,24.2345,20800.0
2010-10-15 13:30:00,31.12,31.12,31.11,31.12,1200.0,24.2423,24.2423,24.2345,24.2423,1200.0
2010-10-15 13:35:00,31.12,31.13,31.11,31.13,7600.0,24.2423,24.2501,24.2345,24.2501,7600.0
2010-10-15 13:40:00,31.12,31.12,31.07,31.08,26000.0,24.2423,24.2423,24.2033,24.2111,26000.0
2010-10-15 13:45:00,31.08,31.08,31.05,31.06,5000.0,24.2111,24.2111,24.1878,24.1956,5000.0
2010-10-15 13:50:00,31.06,31.08,31.06,31.06,8800.0,24.1956,24.2111,24.1956,24.1956,8800.0
2010-10-15 13:55:00,31.06,31.06,31.03,31.04,30800.0,24.1956,24.1956,24.1722,24.18,30800.0
2010-10-15 14:00:00,31.04,31.04,31.02,31.03,78100.0,24.18,24.18,24.1644,24.1722,78100.0
2010-10-15 14:05:00,31.04,31.09,31.04,31.08,24600.0,24.18,24.2189,24.18,24.2111,24600.0
2010-10-15 14:10:00,31.08,31.11,31.07,31.11,45200.0,24.2111,24.2345,24.2033,24.2345,45200.0
2010-10-15 14:15:00,31.11,31.11,31.1,31.1,19700.0,24.2345,24.2345,24.2267,24.2267,19700.0
2010-10-15 14:20:00,31.11,31.11,31.09,31.09,3800.0,24.2345,24.2345,24.2189,24.2189,3800.0
2010-10-15 14:25:00,31.09,31.12,31.09,31.12,46800.0,24.2189,24.2423,24.2189,24.2423,46800.0
2010-10-15 14:30:00,31.11,31.13,31.11,31.13,277300.0,24.2345,24.2501,24.2345,24.2501,277300.0
2010-10-15 14:35:00,31.13,31.15,31.13,31.14,53300.0,24.2501,24.2657,24.2501,24.2579,53300.0
2010-10-15 14:40:00,31.14,31.14,31.11,31.11,208200.0,24.2579,24.2579,24.2345,24.2345,208200.0
2010-10-15 14:45:00,31.11,31.11,31.09,31.1,27200.0,24.2345,24.2345,24.2189,24.2267,27200.0
2010-10-15 14:50:00,31.1,31.11,31.09,31.1,8600.0,24.2267,24.2345,24.2189,24.2267,8600.0
2010-10-15 14:55:00,31.1,31.11,31.08,31.1,61700.0,24.2267,24.2345,24.2111,24.2267,61700.0
2010-10-15 15:00:00,31.1,31.1,31.08,31.08,32300.0,24.2267,24.2267,24.2111,24.2111,32300.0
2010-10-15 15:05:00,31.08,31.09,31.07,31.08,17900.0,24.2111,24.2189,24.2033,24.2111,17900.0
2010-10-15 15:10:00,31.08,31.09,31.07,31.09,7600.0,24.2111,24.2189,24.2033,24.2189,7600.0
2010-10-15 15:15:00,31.1,31.12,31.09,31.12,53900.0,24.2267,24.2423,24.2189,24.2423,53900.0
2010-10-15 15:20:00,31.12,31.12,31.11,31.11,11000.0,24.2423,24.2423,24.2345,24.2345,11000.0
2010-10-15 15:25:00,31.11,31.13,31.1,31.11,10000.0,24.2345,24.2501,24.2267,24.2345,10000.0
2010-10-15 15:30:00,31.11,31.13,31.1,31.12,293800.0,24.2345,24.2501,24.2267,24.2423,293800.0
2010-10-15 15:35:00,31.13,31.16,31.13,31.15,32000.0,24.2501,24.2735,24.2501,24.2657,32000.0
2010-10-15 15:40:00,31.16,31.18,31.15,31.15,39300.0,24.2735,24.289,24.2657,24.2657,39300.0
2010-10-15 15:45:00,31.15,31.17,31.15,31.17,45400.0,24.2657,24.2812,24.2657,24.2812,45400.0
2010-10-15 15:50:00,31.17,31.18,31.15,31.16,505700.0,24.2812,24.289,24.2657,24.2735,505700.0
2010-10-15 15:55:00,31.17,31.17,31.13,31.15,654100.0,24.2812,24.2812,24.2501,24.2657,654100.0
2010-10-18 09:30:00,31.19,31.22,31.14,31.19,52900.0,24.2968,24.3202,24.2579,24.2968,52900.0
2010-10-18 09:35:00,31.18,31.23,31.17,31.21,67500.0,24.289,24.328,24.2812,24.3124,67500.0
2010-10-18 09:40:00,31.21,31.25,31.16,31.16,32300.0,24.3124,24.3436,24.2735,24.2735,32300.0
2010-10-18 09:45:00,31.16,31.24,31.16,31.24,35000.0,24.2735,24.3358,24.2735,24.3358,35000.0
2010-10-18 09:50:00,31.25,31.29,31.24,31.26,91100.0,24.3436,24.3747,24.3358,24.3514,91100.0
2010-10-18 09:55:00,31.26,31.28,31.24,31.24,14200.0,24.3514,24.3669,24.3358,24.3358,14200.0
2010-10-18 10:00:00,31.24,31.27,31.22,31.22,42300.0,24.3358,24.3591,24.3202,24.3202,42300.0
2010-10-18 10:05:00,31.22,31.24,31.22,31.22,75400.0,24.3202,24.3358,24.3202,24.3202,75400.0
2010-10-18 10:10:00,31.22,31.26,31.22,31.26,48700.0,24.3202,24.3514,24.3202,24.3514,48700.0
2010-10-18 10:15:00,31.26,31.27,31.24,31.25,47300.0,24.3514,24.3591,24.3358,24.3436,47300.0
2010-10-18 10:20:00,31.25,31.25,31.22,31.23,18600.0,24.3436,24.3436,24.3202,24.328,18600.0
2010-10-18 10:25:00,31.23,31.24,31.2,31.2,57900.0,24.328,24.3358,24.3046,24.3046,57900.0
2010-10-18 10:30:00,31.2,31.21,31.19,31.19,20400.0,24.3046,24.3124,24.2968,24.2968,20400.0
2010-10-18 10:35:00,31.19,31.22,31.18,31.22,12000.0,24.2968,24.3202,24.289,24.3202,12000.0
2010-10-18 10:40:00,31.22,31.23,31.21,31.22,14000.0,24.3202,24.328,24.3124,24.3202,14000.0
2010-10-18 10:45:00,31.23,31.24,31.21,31.23,17200.0,24.328,24.3358,24.3124,24.328,17200.0
2010-10-18 10:50:00,31.23,31.26,31.23,31.25,76100.0,24.328,24.3514,24.328,24.3436,76100.0
2010-10-18 10:55:00,31.25,31.28,31.24,31.28,72800.0,24.3436,24.3669,24.3358,24.3669,72800.0
2010-10-18 11:00:00,31.28,31.28,31.26,31.27,19300.0,24.3669,24.3669,24.3514,24.3591,19300.0
2010-10-18 11:05:00,31.27,31.27,31.22,31.22,69200.0,24.3591,24.3591,24.3202,24.3202,69200.0
2010-10-18 11:10:00,31.22,31.23,31.2,31.21,139900.0,24.3202,24.328,24.3046,24.3124,139900.0
2010-10-18 11:15:00,31.21,31.22,31.2,31.21,30100.0,24.3124,24.3202,24.3046,24.3124,30100.0
2010-10-18 11:20:00,31.22,31.23,31.21,31.21,16300.0,24.3202,24.328,24.3124,24.3124,16300.0
2010-10-18 11:25:00,31.21,31.23,31.21,31.23,21700.0,24.3124,24.328,24.3124,24.328,21700.0
2010-10-18 11:30:00,31.23,31.23,31.21,31.21,14900.0,24.328,24.328,24.3124,24.3124,14900.0
2010-10-18 11:35:00,31.21,31.22,31.2,31.21,65200.0,24.3124,24.3202,24.3046,24.3124,65200.0
2010-10-18 11:40:00,31.21,31.22,31.2,31.21,37300.0,24.3124,24.3202,24.3046,24.3124,37300.0
2010-10-18 11:45:00,31.21,31.23,31.21,31.23,80400.0,24.3124,24.328,24.3124,24.328,80400.0
2010-10-18 11:50:00,31.22,31.23,31.2,31.22,47100.0,24.3202,24.328,24.3046,24.3202,47100.0
2010-10-18 11:55:00,31.22,31.24,31.21,31.24,33900.0,24.3202,24.3358,24.3124,24.3358,33900.0
2010-10-18 12:00:00,31.24,31.26,31.24,31.26,6000.0,24.3358,24.3514,24.3358,24.3514,6000.0
2010-10-18 12:05:00,31.26,31.26,31.24,31.26,14000.0,24.3514,24.3514,24.3358,24.3514,14000.0
2010-10-18 12:10:00,31.26,31.26,31.25,31.25,2000.0,24.3514,24.3514,24.3436,24.3436,2000.0
2010-10-18 12:15:00,31.26,31.26,31.25,31.25,2700.0,24.3514,24.3514,24.3436,24.3436,2700.0
2010-10-18 12:20:00,31.25,31.25,31.24,31.25,4100.0,24.3436,24.3436,24.3358,24.3436,4100.0
2010-10-18 12:25:00,31.25,31.25,31.23,31.24,4400.0,24.3436,24.3436,24.328,24.3358,4400.0
2010-10-18 12:30:00,31.24,31.25,31.23,31.25,4000.0,24.3358,24.3436,24.328,24.3436,4000.0
2010-10-18 12:35:00,31.25,31.25,31.23,31.24,17700.0,24.3436,24.3436,24.328,24.3358,17700.0
2010-10-18 12:40:00,31.24,31.25,31.24,31.25,2700.0,24.3358,24.3436,24.3358,24.3436,2700.0
2010-10-18 12:45:00,31.25,31.26,31.24,31.24,12500.0,24.3436,24.3514,24.3358,24.3358,12500.0
2010-10-18 12:50:00,31.25,31.26,31.22,31.22,29300.0,24.3436,24.3514,24.3202,24.3202,29300.0
2010-10-18 12:55:00,31.22,31.24,31.22,31.24,6800.0,24.3202,24.3358,24.3202,24.3358,6800.0
2010-10-18 13:00:00,31.24,31.26,31.24,31.25,17000.0,24.3358,24.3514,24.3358,24.3436,17000.0
2010-10-18 13:05:00,31.26,31.27,31.25,31.26,50700.0,24.3514,24.3591,24.3436,24.3514,50700.0
2010-10-18 13:10:00,31.26,31.27,31.25,31.27,5200.0,24.3514,24.3591,24.3436,24.3591,5200.0
2010-10-18 13:15:00,31.27,31.29,31.27,31.29,47900.0,24.3591,24.3747,24.3591,24.3747,47900.0
2010-10-18 13:20:00,31.29,31.29,31.27,31.28,18700.0,24.3747,24.3747,24.3591,24.3669,18700.0
2010-10-18 13:25:00,31.28,31.29,31.27,31.28,19300.0,24.3669,24.3747,24.3591,24.3669,19300.0
2010-10-18 13:30:00,31.27,31.29,31.27,31.29,17100.0,24.3591,24.3747,24.3591,24.3747,17100.0
2010-10-18 13:35:00,31.28,31.29,31.27,31.29,9500.0,24.3669,24.3747,24.3591,24.3747,9500.0
2010-10-18 13:40:00,31.29,31.3,31.28,31.28,7100.0,24.3747,24.3825,24.3669,24.3669,7100.0
2010-10-18 13:45:00,31.28,31.3,31.28,31.3,17800.0,24.3669,24.3825,24.3669,24.3825,17800.0
2010-10-18 13:50:00,31.29,31.3,31.29,31.29,5800.0,24.3747,24.3825,24.3747,24.3747,5800.0
2010-10-18 13:55:00,31.29,31.29,31.28,31.29,6700.0,24.3747,24.3747,24.3669,24.3747,6700.0
2010-10-18 14:00:00,31.28,31.3,31.28,31.29,13200.0,24.3669,24.3825,24.3669,24.3747,13200.0
2010-10-18 14:05:00,31.28,31.3,31.27,31.3,6800.0,24.3669,24.3825,24.3591,24.3825,6800.0
2010-10-18 14:10:00,31.3,31.31,31.29,31.3,12700.0,24.3825,24.3903,24.3747,24.3825,12700.0
2010-10-18 14:15:00,31.31,31.32,31.3,31.32,93200.0,24.3903,24.3981,24.3825,24.3981,93200.0
2010-10-18 14:20:00,31.31,31.33,31.31,31.33,17900.0,24.3903,24.4059,24.3903,24.4059,17900.0
2010-10-18 14:25:00,31.33,31.34,31.32,31.34,38700.0,24.4059,24.4137,24.3981,24.4137,38700.0
2010-10-18 14:30:00,31.33,31.34,31.32,31.34,43700.0,24.4059,24.4137,24.3981,24.4137,43700.0
2010-10-18 14:35:00,31.34,31.34,31.32,31.32,71400.0,24.4137,24.4137,24.3981,24.3981,71400.0
2010-10-18 14:40:00,31.32,31.32,31.31,31.32,11500.0,24.3981,24.3981,24.3903,24.3981,11500.0
2010-10-18 14:45:00,31.32,31.34,31.31,31.34,68600.0,24.3981,24.4137,24.3903,24.4137,68600.0
2010-10-18 14:50:00,31.34,31.34,31.33,31.34,23600.0,24.4137,24.4137,24.4059,24.4137,23600.0
2010-10-18 14:55:00,31.33,31.35,31.33,31.34,9200.0,24.4059,24.4215,24.4059,24.4137,9200.0
2010-10-18 15:00:00,31.35,31.36,31.34,31.36,154200.0,24.4215,24.4293,24.4137,24.4293,154200.0
2010-10-18 15:05:00,31.35,31.42,31.35,31.42,112000.0,24.4215,24.476,24.4215,24.476,112000.0
2010-10-18 15:10:00,31.42,31.42,31.38,31.39,22900.0,24.476,24.476,24.4448,24.4526,22900.0
2010-10-18 15:15:00,31.39,31.39,31.38,31.38,104700.0,24.4526,24.4526,24.4448,24.4448,104700.0
2010-10-18 15:20:00,31.38,31.39,31.37,31.39,22500.0,24.4448,24.4526,24.437,24.4526,22500.0
2010-10-18 15:25:00,31.39,31.39,31.38,31.38,13600.0,24.4526,24.4526,24.4448,24.4448,13600.0
2010-10-18 15:30:00,31.39,31.41,31.38,31.41,25600.0,24.4526,24.4682,24.4448,24.4682,25600.0
2010-10-18 15:35:00,31.41,31.44,31.41,31.42,28300.0,24.4682,24.4916,24.4682,24.476,28300.0
2010-10-18 15:40:00,31.42,31.44,31.42,31.44,16300.0,24.476,24.4916,24.476,24.4916,16300.0
2010-10-18 15:45:00,31.44,31.45,31.42,31.44,70200.0,24.4916,24.4994,24.476,24.4916,70200.0
2010-10-18 15:50:00,31.44,31.45,31.42,31.42,96300.0,24.4916,24.4994,24.476,24.476,96300.0
2010-10-18 15:55:00,31.42,31.43,31.4,31.43,383900.0,24.476,24.4838,24.4604,24.4838,383900.0
2010-10-19 09:30:00,31.08,31.19,30.98,31.04,430700.0,24.2111,24.2968,24.1332,24.18,430700.0
2010-10-19 09:35:00,31.04,31.12,31.04,31.11,192200.0,24.18,24.2423,24.18,24.2345,192200.0
2010-10-19 09:40:00,31.11,31.11,31.05,31.05,106800.0,24.2345,24.2345,24.1878,24.1878,106800.0
2010-10-19 09:45:00,31.04,31.04,30.98,30.98,252000.0,24.18,24.18,24.1332,24.1332,252000.0
2010-10-19 09:50:00,30.98,30.99,30.9,30.9,64300.0,24.1332,24.141,24.0709,24.0709,64300.0
2010-10-19 09:55:00,30.9,30.96,30.9,30.96,192500.0,24.0709,24.1177,24.0709,24.1177,192500.0
2010-10-19 10:00:00,30.95,31.02,30.94,31.01,164600.0,24.1099,24.1644,24.1021,24.1566,164600.0
2010-10-19 10:05:00,31.01,31.02,30.98,31.0,132700.0,24.1566,24.1644,24.1332,24.1488,132700.0
2010-10-19 10:10:00,31.0,31.03,30.99,31.01,414300.0,24.1488,24.1722,24.141,24.1566,414300.0
2010-10-19 10:15:00,31.0,31.06,31.0,31.04,100900.0,24.1488,24.1956,24.1488,24.18,100900.0
2010-10-19 10:20:00,31.03,31.05,31.01,31.01,116400.0,24.1722,24.1878,24.1566,24.1566,116400.0
2010-10-19 10:25:00,31.0,31.01,30.97,31.0,326900.0,24.1488,24.1566,24.1254,24.1488,326900.0
2010-10-19 10:30:00,31.01,31.03,31.0,31.0,71200.0,24.1566,24.1722,24.1488,24.1488,71200.0
2010-10-19 10:35:00,31.01,31.01,30.95,30.96,50500.0,24.1566,24.1566,24.1099,24.1177,50500.0
2010-10-19 10:40:00,30.95,30.96,30.94,30.96,24600.0,24.1099,24.1177,24.1021,24.1177,24600.0
2010-10-19 10:45:00,30.96,31.0,30.95,30.98,235300.0,24.1177,24.1488,24.1099,24.1332,235300.0
2010-10-19 10:50:00,30.98,31.01,30.96,30.96,56300.0,24.1332,24.1566,24.1177,24.1177,56300.0
2010-10-19 10:55:00,30.96,31.02,30.96,30.96,38700.0,24.1177,24.1644,24.1177,24.1177,38700.0
2010-10-19 11:00:00,30.97,30.99,30.96,30.99,47600.0,24.1254,24.141,24.1177,24.141,47600.0
2010-10-19 11:05:00,30.99,30.99,30.94,30.95,84400.0,24.141,24.141,24.1021,24.1099,84400.0
2010-10-19 11:10:00,30.96,30.98,30.95,30.98,59400.0,24.1177,24.1332,24.1099,24.1332,59400.0
2010-10-19 11:15:00,30.97,30.99,30.97,30.97,213900.0,24.1254,24.141,24.1254,24.1254,213900.0
2010-10-19 11:20:00,30.96,30.96,30.93,30.95,51600.0,24.1177,24.1177,24.0943,24.1099,51600.0
2010-10-19 11:25:00,30.95,30.98,30.95,30.97,44400.0,24.1099,24.1332,24.1099,24.1254,44400.0
2010-10-19 11:30:00,30.98,31.03,30.98,31.01,93500.0,24.1332,24.1722,24.1332,24.1566,93500.0
2010-10-19 11:35:00,31.01,31.04,31.01,31.03,55400.0,24.1566,24.18,24.1566,24.1722,55400.0
2010-10-19 11:40:00,31.03,31.04,31.02,31.04,12300.0,24.1722,24.18,24.1644,24.18,12300.0
2010-10-19 11:45:00,31.05,31.1,31.05,31.09,52000.0,24.1878,24.2267,24.1878,24.2189,52000.0
2010-10-19 11:50:00,31.09,31.11,31.07,31.11,327600.0,24.2189,24.2345,24.2033,24.2345,327600.0
2010-10-19 11:55:00,31.1,31.13,31.1,31.13,270300.0,24.2267,24.2501,24.2267,24.2501,270300.0
2010-10-19 12:00:00,31.13,31.13,31.09,31.1,27300.0,24.2501,24.2501,24.2189,24.2267,27300.0
2010-10-19 12:05:00,31.1,31.1,31.04,31.04,79300.0,24.2267,24.2267,24.18,24.18,79300.0
2010-10-19 12:10:00,31.04,31.05,31.03,31.03,7600.0,24.18,24.1878,24.1722,24.1722,7600.0
2010-10-19 12:15:00,31.04,31.06,31.04,31.06,6500.0,24.18,24.1956,24.18,24.1956,6500.0
2010-10-19 12:20:00,31.06,31.06,31.01,31.02,69900.0,24.1956,24.1956,24.1566,24.1644,69900.0
2010-10-19 12:25:00,31.01,31.03,31.01,31.02,4200.0,24.1566,24.1722,24.1566,24.1644,4200.0
2010-10-19 12:30:00,31.03,31.03,31.01,31.01,7000.0,24.1722,24.1722,24.1566,24.1566,7000.0
2010-10-19 12:35:00,31.01,31.01,30.99,31.0,16000.0,24.1566,24.1566,24.141,24.1488,16000.0
2010-10-19 12:40:00,31.0,31.01,30.99,31.01,14900.0,24.1488,24.1566,24.141,24.1566,14900.0
2010-10-19 12:45:00,31.0,31.01,31.0,31.01,3600.0,24.1488,24.1566,24.1488,24.1566,3600.0
2010-10-19 12:50:00,31.01,31.02,30.99,31.01,28000.0,24.1566,24.1644,24.141,24.1566,28000.0
2010-10-19 12:55:00,31.01,31.05,31.01,31.05,8100.0,24.1566,24.1878,24.1566,24.1878,8100.0
2010-10-19 13:00:00,31.05,31.05,31.02,31.03,8700.0,24.1878,24.1878,24.1644,24.1722,8700.0
2010-10-19 13:05:00,31.03,31.04,31.02,31.03,6200.0,24.1722,24.18,24.1644,24.1722,6200.0
2010-10-19 13:10:00,31.04,31.05,31.01,31.02,24800.0,24.18,24.1878,24.1566,24.1644,24800.0
2010-10-19 13:15:00,31.01,31.03,31.0,31.03,6900.0,24.1566,24.1722,24.1488,24.1722,6900.0
2010-10-19 13:20:00,31.04,31.04,31.0,31.0,13400.0,24.18,24.18,24.1488,24.1488,13400.0
2010-10-19 13:25:00,31.01,31.01,30.98,30.98,9100.0,24.1566,24.1566,24.1332,24.1332,9100.0
2010-10-19 13:30:00,30.99,31.0,30.99,31.0,8600.0,24.141,24.1488,24.141,24.1488,8600.0
2010-10-19 13:35:00,31.0,31.0,30.98,30.99,33100.0,24.1488,24.1488,24.1332,24.141,33100.0
2010-10-19 13:40:00,31.0,31.0,30.98,30.99,16900.0,24.1488,24.1488,24.1332,24.141,16900.0
2010-10-19 13:45:00,30.99,30.99,30.96,30.99,35000.0,24.141,24.141,24.1177,24.141,35000.0
2010-10-19 13:50:00,30.98,30.98,30.94,30.94,27300.0,24.1332,24.1332,24.1021,24.1021,27300.0
2010-10-19 13:55:00,30.92,30.92,30.87,30.89,245800.0,24.0865,24.0865,24.0475,24.0631,245800.0
2010-10-19 14:00:00,30.89,30.89,30.75,30.75,116700.0,24.0631,24.0631,23.9541,23.9541,116700.0
2010-10-19 14:05:00,30.75,30.79,30.75,30.78,548500.0,23.9541,23.9852,23.9541,23.9774,548500.0
2010-10-19 14:10:00,30.77,30.81,30.76,30.8,31000.0,23.9696,24.0008,23.9619,23.993,31000.0
2010-10-19 14:15:00,30.8,30.82,30.79,30.79,71400.0,23.993,24.0086,23.9852,23.9852,71400.0
2010-10-19 14:20:00,30.78,30.79,30.75,30.75,313500.0,23.9774,23.9852,23.9541,23.9541,313500.0
2010-10-19 14:25:00,30.74,30.79,30.72,30.76,272000.0,23.9463,23.9852,23.9307,23.9619,272000.0
2010-10-19 14:30:00,30.76,30.8,30.75,30.8,112500.0,23.9619,23.993,23.9541,23.993,112500.0
2010-10-19 14:35:00,30.8,30.81,30.78,30.78,99000.0,23.993,24.0008,23.9774,23.9774,99000.0
2010-10-19 14:40:00,30.78,30.8,30.78,30.78,67000.0,23.9774,23.993,23.9774,23.9774,67000.0
2010-10-19 14:45:00,30.78,30.81,30.78,30.81,22300.0,23.9774,24.0008,23.9774,24.0008,22300.0
2010-10-19 14:50:00,30.81,30.84,30.8,30.82,8200.0,24.0008,24.0242,23.993,24.0086,8200.0
2010-10-19 14:55:00,30.82,30.83,30.8,30.82,169200.0,24.0086,24.0164,23.993,24.0086,169200.0
2010-10-19 15:00:00,30.82,30.83,30.78,30.79,35600.0,24.0086,24.0164,23.9774,23.9852,35600.0
2010-10-19 15:05:00,30.79,30.8,30.76,30.76,45200.0,23.9852,23.993,23.9619,23.9619,45200.0
2010-10-19 15:10:00,30.75,30.78,30.72,30.74,155900.0,23.9541,23.9774,23.9307,23.9463,155900.0
2010-10-19 15:15:00,30.73,30.77,30.73,30.76,25700.0,23.9385,23.9696,23.9385,23.9619,25700.0
2010-10-19 15:20:00,30.76,30.76,30.75,30.75,15600.0,23.9619,23.9619,23.9541,23.9541,15600.0
2010-10-19 15:25:00,30.76,30.78,30.71,30.72,77300.0,23.9619,23.9774,23.9229,23.9307,77300.0
2010-10-19 15:30:00,30.72,30.73,30.7,30.73,92100.0,23.9307,23.9385,23.9151,23.9385,92100.0
2010-10-19 15:35:00,30.73,30.77,30.73,30.77,302400.0,23.9385,23.9696,23.9385,23.9696,302400.0
2010-10-19 15:40:00,30.77,30.8,30.76,30.79,78700.0,23.9696,23.993,23.9619,23.9852,78700.0
2010-10-19 15:45:00,30.78,30.83,30.77,30.81,127100.0,23.9774,24.0164,23.9696,24.0008,127100.0
2010-10-19 15:50:00,30.82,30.85,30.8,30.85,192500.0,24.0086,24.032,23.993,24.032,192500.0
2010-10-19 15:55:00,30.85,30.89,30.84,30.89,554300.0,24.032,24.0631,24.0242,24.0631,554300.0
2010-10-20 09:30:00,30.92,30.98,30.84,30.96,30400.0,24.0865,24.1332,24.0242,24.1177,30400.0
2010-10-20 09:35:00,30.97,31.01,30.95,30.97,36900.0,24.1254,24.1566,24.1099,24.1254,36900.0
2010-10-20 09:40:00,30.97,31.07,30.97,31.07,77200.0,24.1254,24.2033,24.1254,24.2033,77200.0
2010-10-20 09:45:00,31.08,31.12,31.08,31.1,330300.0,24.2111,24.2423,24.2111,24.2267,330300.0
2010-10-20 09:50:00,31.12,31.18,31.11,31.12,328600.0,24.2423,24.289,24.2345,24.2423,328600.0
2010-10-20 09:55:00,31.12,31.13,31.09,31.09,344900.0,24.2423,24.2501,24.2189,24.2189,344900.0
2010-10-20 10:00:00,31.08,31.08,31.04,31.05,53700.0,24.2111,24.2111,24.18,24.1878,53700.0
2010-10-20 10:05:00,31.05,31.08,31.05,31.06,94300.0,24.1878,24.2111,24.1878,24.1956,94300.0
2010-10-20 10:10:00,31.07,31.07,31.03,31.04,99100.0,24.2033,24.2033,24.1722,24.18,99100.0
2010-10-20 10:15:00,31.04,31.08,31.03,31.07,167200.0,24.18,24.2111,24.1722,24.2033,167200.0
2010-10-20 10:20:00,31.06,31.08,31.02,31.05,267000.0,24.1956,24.2111,24.1644,24.1878,267000.0
2010-10-20 10:25:00,31.05,31.07,31.05,31.06,6100.0,24.1878,24.2033,24.1878,24.1956,6100.0
2010-10-20 10:30:00,31.07,31.09,31.05,31.09,18400.0,24.2033,24.2189,24.1878,24.2189,18400.0
2010-10-20 10:35:00,31.09,31.09,31.07,31.07,4900.0,24.2189,24.2189,24.2033,24.2033,4900.0
2010-10-20 10:40:00,31.07,31.12,31.07,31.11,7100.0,24.2033,24.2423,24.2033,24.2345,7100.0
2010-10-20 10:45:00,31.12,31.15,31.12,31.14,351200.0,24.2423,24.2657,24.2423,24.2579,351200.0
2010-10-20 10:50:00,31.15,31.17,31.13,31.15,61600.0,24.2657,24.2812,24.2501,24.2657,61600.0
2010-10-20 10:55:00,31.14,31.16,31.14,31.15,5000.0,24.2579,24.2735,24.2579,24.2657,5000.0
2010-10-20 11:00:00,31.16,31.16,31.14,31.14,10100.0,24.2735,24.2735,24.2579,24.2579,10100.0
2010-10-20 11:05:00,31.15,31.18,31.15,31.18,117400.0,24.2657,24.289,24.2657,24.289,117400.0
2010-10-20 11:10:00,31.19,31.19,31.16,31.18,13200.0,24.2968,24.2968,24.2735,24.289,13200.0
2010-10-20 11:15:00,31.19,31.19,31.17,31.18,20400.0,24.2968,24.2968,24.2812,24.289,20400.0
2010-10-20 11:20:00,31.18,31.19,31.17,31.18,31500.0,24.289,24.2968,24.2812,24.289,31500.0
2010-10-20 11:25:00,31.18,31.23,31.18,31.21,80600.0,24.289,24.328,24.289,24.3124,80600.0
2010-10-20 11:30:00,31.21,31.23,31.21,31.21,9700.0,24.3124,24.328,24.3124,24.3124,9700.0
2010-10-20 11:35:00,31.21,31.23,31.2,31.21,25600.0,24.3124,24.328,24.3046,24.3124,25600.0
2010-10-20 11:40:00,31.21,31.21,31.2,31.2,6700.0,24.3124,24.3124,24.3046,24.3046,6700.0
2010-10-20 11:45:00,31.2,31.2,31.18,31.18,7700.0,24.3046,24.3046,24.289,24.289,7700.0
2010-10-20 11:50:00,31.18,31.21,31.18,31.21,24700.0,24.289,24.3124,24.289,24.3124,24700.0
2010-10-20 11:55:00,31.2,31.21,31.2,31.2,8900.0,24.3046,24.3124,24.3046,24.3046,8900.0
2010-10-20 12:00:00,31.2,31.28,31.2,31.27,62000.0,24.3046,24.3669,24.3046,24.3591,62000.0
2010-10-20 12:05:00,31.27,31.27,31.26,31.27,23600.0,24.3591,24.3591,24.3514,24.3591,23600.0
2010-10-20 12:10:00,31.27,31.27,31.25,31.26,3400.0,24.3591,24.3591,24.3436,24.3514,3400.0
2010-10-20 12:15:00,31.25,31.28,31.25,31.28,47100.0,24.3436,24.3669,24.3436,24.3669,47100.0
2010-10-20 12:20:00,31.27,31.28,31.25,31.25,14700.0,24.3591,24.3669,24.3436,24.3436,14700.0
2010-10-20 12:25:00,31.25,31.25,31.23,31.23,13800.0,24.3436,24.3436,24.328,24.328,13800.0
2010-10-20 12:30:00,31.23,31.24,31.23,31.24,11600.0,24.328,24.3358,24.328,24.3358,11600.0
2010-10-20 12:35:00,31.24,31.25,31.23,31.24,50000.0,24.3358,24.3436,24.328,24.3358,50000.0
2010-10-20 12:40:00,31.23,31.24,31.23,31.23,30500.0,24.328,24.3358,24.328,24.328,30500.0
2010-10-20 12:45:00,31.23,31.24,31.23,31.24,15700.0,24.328,24.3358,24.328,24.3358,15700.0
2010-10-20 12:50:00,31.25,31.26,31.25,31.25,12200.0,24.3436,24.3514,24.3436,24.3436,12200.0
2010-10-20 12:55:00,31.25,31.25,31.23,31.24,2400.0,24.3436,24.3436,24.328,24.3358,2400.0
2010-10-20 13:00:00,31.24,31.26,31.23,31.25,15300.0,24.3358,24.3514,24.328,24.3436,15300.0
2010-10-20 13:05:00,31.25,31.26,31.25,31.25,8800.0,24.3436,24.3514,24.3436,24.3436,8800.0
2010-10-20 13:10:00,31.25,31.25,31.23,31.25,39500.0,24.3436,24.3436,24.328,24.3436,39500.0
2010-10-20 13:15:00,31.26,31.28,31.26,31.27,26000.0,24.3514,24.3669,24.3514,24.3591,26000.0
2010-10-20 13:20:00,31.26,31.27,31.25,31.27,49400.0,24.3514,24.3591,24.3436,24.3591,49400.0
2010-10-20 13:25:00,31.26,31.26,31.23,31.23,4700.0,24.3514,24.3514,24.328,24.328,4700.0
2010-10-20 13:30:00,31.23,31.23,31.22,31.23,14600.0,24.328,24.328,24.3202,24.328,14600.0
2010-10-20 13:35:00,31.23,31.23,31.21,31.21,4200.0,24.328,24.328,24.3124,24.3124,4200.0
2010-10-20 13:40:00,31.22,31.22,31.2,31.2,2800.0,24.3202,24.3202,24.3046,24.3046,2800.0
2010-10-20 13:45:00,31.2,31.2,31.19,31.19,17000.0,24.3046,24.3046,24.2968,24.2968,17000.0
2010-10-20 13:50:00,31.18,31.2,31.18,31.19,3200.0,24.289,24.3046,24.289,24.2968,3200.0
2010-10-20 13:55:00,31.19,31.19,31.18,31.19,18200.0,24.2968,24.2968,24.289,24.2968,18200.0
2010-10-20 14:00:00,31.19,31.21,31.14,31.15,33200.0,24.2968,24.3124,24.2579,24.2657,33200.0
2010-10-20 14:05:00,31.15,31.18,31.14,31.15,23400.0,24.2657,24.289,24.2579,24.2657,23400.0
2010-10-20 14:10:00,31.15,31.18,31.15,31.16,27500.0,24.2657,24.289,24.2657,24.2735,27500.0
2010-10-20 14:15:00,31.15,31.21,31.15,31.2,60800.0,24.2657,24.3124,24.2657,24.3046,60800.0
2010-10-20 14:20:00,31.2,31.21,31.18,31.19,54200.0,24.3046,24.3124,24.289,24.2968,54200.0
2010-10-20 14:25:00,31.19,31.2,31.18,31.18,39100.0,24.2968,24.3046,24.289,24.289,39100.0
2010-10-20 14:30:00,31.18,31.21,31.18,31.21,85900.0,24.289,24.3124,24.289,24.3124,85900.0
2010-10-20 14:35:00,31.21,31.22,31.19,31.2,197200.0,24.3124,24.3202,24.2968,24.3046,197200.0
2010-10-20 14:40:00,31.2,31.2,31.16,31.17,5100.0,24.3046,24.3046,24.2735,24.2812,5100.0
2010-10-20 14:45:00,31.17,31.17,31.13,31.13,152100.0,24.2812,24.2812,24.2501,24.2501,152100.0
2010-10-20 14:50:00,31.12,31.14,31.12,31.14,42300.0,24.2423,24.2579,24.2423,24.2579,42300.0
2010-10-20 14:55:00,31.14,31.16,31.13,31.16,45600.0,24.2579,24.2735,24.2501,24.2735,45600.0
2010-10-20 15:00:00,31.16,31.17,31.14,31.14,28400.0,24.2735,24.2812,24.2579,24.2579,28400.0
2010-10-20 15:05:00,31.14,31.17,31.14,31.17,101700.0,24.2579,24.2812,24.2579,24.2812,101700.0
2010-10-20 15:10:00,31.17,31.18,31.15,31.15,28800.0,24.2812,24.289,24.2657,24.2657,28800.0
2010-10-20 15:15:00,31.16,31.18,31.16,31.18,21200.0,24.2735,24.289,24.2735,24.289,21200.0
2010-10-20 15:20:00,31.18,31.19,31.18,31.18,41600.0,24.289,24.2968,24.289,24.289,41600.0
2010-10-20 15:25:00,31.18,31.2,31.17,31.2,32200.0,24.289,24.3046,24.2812,24.3046,32200.0
2010-10-20 15:30:00,31.19,31.19,31.16,31.17,13900.0,24.2968,24.2968,24.2735,24.2812,13900.0
2010-10-20 15:35:00,31.17,31.17,31.1,31.14,76500.0,24.2812,24.2812,24.2267,24.2579,76500.0
2010-10-20 15:40:00,31.13,31.15,31.12,31.13,77700.0,24.2501,24.2657,24.2423,24.2501,77700.0
2010-10-20 15:45:00,31.14,31.18,31.14,31.17,90300.0,24.2579,24.289,24.2579,24.2812,90300.0
2010-10-20 15:50:00,31.17,31.19,31.11,31.11,100800.0,24.2812,24.2968,24.2345,24.2345,100800.0
2010-10-20 15:55:00,31.11,31.14,31.1,31.11,695100.0,24.2345,24.2579,24.2267,24.2345,695100.0
2010-10-21 09:30:00,31.27,31.27,31.14,31.14,124400.0,24.3591,24.3591,24.2579,24.2579,124400.0
2010-10-21 09:35:00,31.14,31.22,31.13,31.22,267900.0,24.2579,24.3202,24.2501,24.3202,267900.0
2010-10-21 09:40:00,31.23,31.25,31.21,31.23,84700.0,24.328,24.3436,24.3124,24.328,84700.0
2010-10-21 09:45:00,31.23,31.23,31.19,31.21,68000.0,24.328,24.328,24.2968,24.3124,68000.0
2010-10-21 09:50:00,31.2,31.21,31.18,31.19,29500.0,24.3046,24.3124,24.289,24.2968,29500.0
2010-10-21 09:55:00,31.19,31.21,31.18,31.21,25000.0,24.2968,24.3124,24.289,24.3124,25000.0
2010-10-21 10:00:00,31.21,31.23,31.17,31.23,81500.0,24.3124,24.328,24.2812,24.328,81500.0
2010-10-21 10:05:00,31.23,31.32,31.2,31.31,133000.0,24.328,24.3981,24.3046,24.3903,133000.0
2010-10-21 10:10:00,31.31,31.35,31.31,31.34,70900.0,24.3903,24.4215,24.3903,24.4137,70900.0
2010-10-21 10:15:00,31.34,31.34,31.3,31.32,90700.0,24.4137,24.4137,24.3825,24.3981,90700.0
2010-10-21 10:20:00,31.33,31.34,31.3,31.34,17500.0,24.4059,24.4137,24.3825,24.4137,17500.0
2010-10-21 10:25:00,31.34,31.36,31.31,31.31,19000.0,24.4137,24.4293,24.3903,24.3903,19000.0
2010-10-21 10:30:00,31.31,31.33,31.31,31.31,36000.0,24.3903,24.4059,24.3903,24.3903,36000.0
2010-10-21 10:35:00,31.31,31.34,31.31,31.34,11600.0,24.3903,24.4137,24.3903,24.4137,11600.0
2010-10-21 10:40:00,31.35,31.37,31.35,31.35,16500.0,24.4215,24.437,24.4215,24.4215,16500.0
2010-10-21 10:45:00,31.35,31.35,31.34,31.35,4600.0,24.4215,24.4215,24.4137,24.4215,4600.0
2010-10-21 10:50:00,31.36,31.36,31.32,31.32,14800.0,24.4293,24.4293,24.3981,24.3981,14800.0
2010-10-21 10:55:00,31.32,31.33,31.3,31.33,35000.0,24.3981,24.4059,24.3825,24.4059,35000.0
2010-10-21 11:00:00,31.33,31.34,31.33,31.33,21300.0,24.4059,24.4137,24.4059,24.4059,21300.0
2010-10-21 11:05:00,31.33,31.34,31.32,31.32,22900.0,24.4059,24.4137,24.3981,24.3981,22900.0
2010-10-21 11:10:00,31.31,31.31,31.28,31.29,30900.0,24.3903,24.3903,24.3669,24.3747,30900.0
2010-10-21 11:15:00,31.28,31.29,31.27,31.28,51700.0,24.3669,24.3747,24.3591,24.3669,51700.0
2010-10-21 11:20:00,31.29,31.31,31.27,31.27,69800.0,24.3747,24.3903,24.3591,24.3591,69800.0
2010-10-21 11:25:00,31.27,31.27,31.22,31.26,52900.0,24.3591,24.3591,24.3202,24.3514,52900.0
2010-10-21 11:30:00,31.26,31.29,31.26,31.29,44400.0,24.3514,24.3747,24.3514,24.3747,44400.0
2010-10-21 11:35:00,31.29,31.29,31.19,31.21,123200.0,24.3747,24.3747,24.2968,24.3124,123200.0
2010-10-21 11:40:00,31.22,31.23,31.2,31.22,97500.0,24.3202,24.328,24.3046,24.3202,97500.0
2010-10-21 11:45:00,31.22,31.23,31.22,31.22,72400.0,24.3202,24.328,24.3202,24.3202,72400.0
2010-10-21 11:50:00,31.22,31.22,31.2,31.22,14300.0,24.3202,24.3202,24.3046,24.3202,14300.0
2010-10-21 11:55:00,31.22,31.28,31.22,31.28,24100.0,24.3202,24.3669,24.3202,24.3669,24100.0
2010-10-21 12:00:00,31.27,31.28,31.25,31.26,37500.0,24.3591,24.3669,24.3436,24.3514,37500.0
2010-10-21 12:05:00,31.26,31.26,31.24,31.26,18400.0,24.3514,24.3514,24.3358,24.3514,18400.0
2010-10-21 12:10:00,31.26,31.29,31.26,31.28,97000.0,24.3514,24.3747,24.3514,24.3669,97000.0
2010-10-21 12:15:00,31.28,31.28,31.24,31.28,58700.0,24.3669,24.3669,24.3358,24.3669,58700.0
2010-10-21 12:20:00,31.27,31.28,31.26,31.28,14100.0,24.3591,24.3669,24.3514,24.3669,14100.0
2010-10-21 12:25:00,31.27,31.27,31.24,31.27,18700.0,24.3591,24.3591,24.3358,24.3591,18700.0
2010-10-21 12:30:00,31.26,31.27,31.24,31.25,23800.0,24.3514,24.3591,24.3358,24.3436,23800.0
2010-10-21 12:35:00,31.24,31.25,31.18,31.19,127500.0,24.3358,24.3436,24.289,24.2968,127500.0
2010-10-21 12:40:00,31.19,31.22,31.17,31.18,60000.0,24.2968,24.3202,24.2812,24.289,60000.0
2010-10-21 12:45:00,31.18,31.19,31.16,31.18,51000.0,24.289,24.2968,24.2735,24.289,51000.0
2010-10-21 12:50:00,31.18,31.18,31.16,31.16,25900.0,24.289,24.289,24.2735,24.2735,25900.0
2010-10-21 12:55:00,31.16,31.18,31.16,31.17,77900.0,24.2735,24.289,24.2735,24.2812,77900.0
2010-10-21 13:00:00,31.18,31.23,31.18,31.22,67100.0,24.289,24.328,24.289,24.3202,67100.0
2010-10-21 13:05:00,31.23,31.23,31.21,31.23,97500.0,24.328,24.328,24.3124,24.328,97500.0
2010-10-21 13:10:00,31.23,31.24,31.22,31.23,56100.0,24.328,24.3358,24.3202,24.328,56100.0
2010-10-21 13:15:00,31.23,31.23,31.2,31.22,36700.0,24.328,24.328,24.3046,24.3202,36700.0
2010-10-21 13:20:00,31.22,31.23,31.2,31.21,17000.0,24.3202,24.328,24.3046,24.3124,17000.0
2010-10-21 13:25:00,31.21,31.23,31.2,31.23,11300.0,24.3124,24.328,24.3046,24.328,11300.0
2010-10-21 13:30:00,31.22,31.22,31.16,31.17,42100.0,24.3202,24.3202,24.2735,24.2812,42100.0
2010-10-21 13:35:00,31.18,31.2,31.17,31.18,27700.0,24.289,24.3046,24.2812,24.289,27700.0
2010-10-21 13:40:00,31.17,31.19,31.16,31.17,118200.0,24.2812,24.2968,24.2735,24.2812,118200.0
2010-10-21 13:45:00,31.16,31.17,31.1,31.11,155900.0,24.2735,24.2812,24.2267,24.2345,155900.0
2010-10-21 13:50:00,31.11,31.11,31.04,31.04,201400.0,24.2345,24.2345,24.18,24.18,201400.0
2010-10-21 13:55:00,31.04,31.04,30.99,31.01,71100.0,24.18,24.18,24.141,24.1566,71100.0
2010-10-21 14:00:00,31.01,31.23,30.99,31.03,389700.0,24.1566,24.328,24.141,24.1722,389700.0
2010-10-21 14:05:00,31.04,31.04,31.01,31.01,10700.0,24.18,24.18,24.1566,24.1566,10700.0
2010-10-21 14:10:00,31.02,31.03,31.0,31.01,30700.0,24.1644,24.1722,24.1488,24.1566,30700.0
2010-10-21 14:15:00,31.01,31.05,30.99,31.04,239200.0,24.1566,24.1878,24.141,24.18,239200.0
2010-10-21 14:20:00,31.05,31.05,31.02,31.03,42200.0,24.1878,24.1878,24.1644,24.1722,42200.0
2010-10-21 14:25:00,31.03,31.06,31.03,31.06,16300.0,24.1722,24.1956,24.1722,24.1956,16300.0
2010-10-21 14:30:00,31.05,31.08,31.04,31.04,30800.0,24.1878,24.2111,24.18,24.18,30800.0
2010-10-21 14:35:00,31.05,31.07,31.05,31.06,31500.0,24.1878,24.2033,24.1878,24.1956,31500.0
2010-10-21 14:40:00,31.06,31.09,31.06,31.08,32200.0,24.1956,24.2189,24.1956,24.2111,32200.0
2010-10-21 14:45:00,31.09,31.1,31.09,31.09,8800.0,24.2189,24.2267,24.2189,24.2189,8800.0
2010-10-21 14:50:00,31.09,31.13,31.08,31.13,82300.0,24.2189,24.2501,24.2111,24.2501,82300.0
2010-10-21 14:55:00,31.12,31.13,31.11,31.11,88200.0,24.2423,24.2501,24.2345,24.2345,88200.0
2010-10-21 15:00:00,31.11,31.14,31.11,31.12,48500.0,24.2345,24.2579,24.2345,24.2423,48500.0
2010-10-21 15:05:00,31.12,31.12,31.1,31.1,42500.0,24.2423,24.2423,24.2267,24.2267,42500.0
2010-10-21 15:10:00,31.11,31.13,31.11,31.13,25000.0,24.2345,24.2501,24.2345,24.2501,25000.0
2010-10-21 15:15:00,31.13,31.19,31.13,31.17,133300.0,24.2501,24.2968,24.2501,24.2812,133300.0
2010-10-21 15:20:00,31.18,31.2,31.17,31.2,56600.0,24.289,24.3046,24.2812,24.3046,56600.0
2010-10-21 15:25:00,31.21,31.22,31.19,31.21,286600.0,24.3124,24.3202,24.2968,24.3124,286600.0
2010-10-21 15:30:00,31.21,31.23,31.19,31.19,25000.0,24.3124,24.328,24.2968,24.2968,25000.0
2010-10-21 15:35:00,31.2,31.22,31.2,31.21,10600.0,24.3046,24.3202,24.3046,24.3124,10600.0
2010-10-21 15:40:00,31.22,31.23,31.19,31.22,76600.0,24.3202,24.328,24.2968,24.3202,76600.0
2010-10-21 15:45:00,31.21,31.22,31.18,31.2,119600.0,24.3124,24.3202,24.289,24.3046,119600.0
2010-10-21 15:50:00,31.21,31.21,31.18,31.21,68800.0,24.3124,24.3124,24.289,24.3124,68800.0
2010-10-21 15:55:00,31.21,31.23,31.21,31.22,202000.0,24.3124,24.328,24.3124,24.3202,202000.0
2010-10-22 09:30:00,31.32,31.32,31.19,31.19,100100.0,24.3981,24.3981,24.2968,24.2968,100100.0
2010-10-22 09:35:00,31.2,31.24,31.19,31.21,18700.0,24.3046,24.3358,24.2968,24.3124,18700.0
2010-10-22 09:40:00,31.22,31.23,31.15,31.23,166800.0,24.3202,24.328,24.2657,24.328,166800.0
2010-10-22 09:45:00,31.24,31.25,31.19,31.19,41600.0,24.3358,24.3436,24.2968,24.2968,41600.0
2010-10-22 09:50:00,31.19,31.21,31.17,31.19,167900.0,24.2968,24.3124,24.2812,24.2968,167900.0
2010-10-22 09:55:00,31.18,31.2,31.18,31.18,110900.0,24.289,24.3046,24.289,24.289,110900.0
2010-10-22 10:00:00,31.18,31.19,31.16,31.19,53700.0,24.289,24.2968,24.2735,24.2968,53700.0
2010-10-22 10:05:00,31.18,31.2,31.18,31.2,66600.0,24.289,24.3046,24.289,24.3046,66600.0
2010-10-22 10:10:00,31.2,31.24,31.19,31.24,66600.0,24.3046,24.3358,24.2968,24.3358,66600.0
2010-10-22 10:15:00,31.23,31.24,31.22,31.24,23000.0,24.328,24.3358,24.3202,24.3358,23000.0
2010-10-22 10:20:00,31.24,31.24,31.21,31.21,27300.0,24.3358,24.3358,24.3124,24.3124,27300.0
2010-10-22 10:25:00,31.2,31.25,31.2,31.25,23900.0,24.3046,24.3436,24.3046,24.3436,23900.0
2010-10-22 10:30:00,31.25,31.27,31.25,31.25,22800.0,24.3436,24.3591,24.3436,24.3436,22800.0
2010-10-22 10:35:00,31.25,31.26,31.24,31.24,143600.0,24.3436,24.3514,24.3358,24.3358,143600.0
2010-10-22 10:40:00,31.24,31.25,31.22,31.23,19300.0,24.3358,24.3436,24.3202,24.328,19300.0
2010-10-22 10:45:00,31.23,31.26,31.22,31.26,83800.0,24.328,24.3514,24.3202,24.3514,83800.0
2010-10-22 10:50:00,31.26,31.28,31.25,31.28,81500.0,24.3514,24.3669,24.3436,24.3669,81500.0
2010-10-22 10:55:00,31.27,31.27,31.24,31.25,26000.0,24.3591,24.3591,24.3358,24.3436,26000.0
2010-10-22 11:00:00,31.25,31.26,31.23,31.26,33000.0,24.3436,24.3514,24.328,24.3514,33000.0
2010-10-22 11:05:00,31.26,31.27,31.24,31.25,11700.0,24.3514,24.3591,24.3358,24.3436,11700.0
2010-10-22 11:10:00,31.24,31.26,31.24,31.24,6300.0,24.3358,24.3514,24.3358,24.3358,6300.0
2010-10-22 11:15:00,31.23,31.24,31.23,31.24,7700.0,24.328,24.3358,24.328,24.3358,7700.0
2010-10-22 11:20:00,31.24,31.26,31.24,31.24,101100.0,24.3358,24.3514,24.3358,24.3358,101100.0
2010-10-22 11:25:00,31.24,31.25,31.24,31.24,73400.0,24.3358,24.3436,24.3358,24.3358,73400.0
2010-10-22 11:30:00,31.25,31.26,31.25,31.25,52800.0,24.3436,24.3514,24.3436,24.3436,52800.0
2010-10-22 11:35:00,31.25,31.26,31.25,31.26,13200.0,24.3436,24.3514,24.3436,24.3514,13200.0
2010-10-22 11:40:00,31.26,31.26,31.24,31.24,5200.0,24.3514,24.3514,24.3358,24.3358,5200.0
2010-10-22 11:45:00,31.24,31.24,31.22,31.22,44400.0,24.3358,24.3358,24.3202,24.3202,44400.0
2010-10-22 11:50:00,31.22,31.23,31.21,31.22,8100.0,24.3202,24.328,24.3124,24.3202,8100.0
2010-10-22 11:55:00,31.22,31.23,31.22,31.22,2300.0,24.3202,24.328,24.3202,24.3202,2300.0
2010-10-22 12:00:00,31.22,31.24,31.22,31.24,4600.0,24.3202,24.3358,24.3202,24.3358,4600.0
2010-10-22 12:05:00,31.24,31.24,31.24,31.24,3500.0,24.3358,24.3358,24.3358,24.3358,3500.0
2010-10-22 12:10:00,31.25,31.25,31.23,31.24,2200.0,24.3436,24.3436,24.328,24.3358,2200.0
2010-10-22 12:15:00,31.23,31.24,31.22,31.24,32400.0,24.328,24.3358,24.3202,24.3358,32400.0
2010-10-22 12:20:00,31.24,31.25,31.23,31.24,2700.0,24.3358,24.3436,24.328,24.3358,2700.0
2010-10-22 12:25:00,31.24,31.26,31.24,31.26,11300.0,24.3358,24.3514,24.3358,24.3514,11300.0
2010-10-22 12:30:00,31.27,31.27,31.25,31.26,18000.0,24.3591,24.3591,24.3436,24.3514,18000.0
2010-10-22 12:35:00,31.25,31.26,31.24,31.24,17400.0,24.3436,24.3514,24.3358,24.3358,17400.0
2010-10-22 12:40:00,31.24,31.24,31.24,31.24,2900.0,24.3358,24.3358,24.3358,24.3358,2900.0
2010-10-22 12:45:00,31.24,31.25,31.24,31.24,2800.0,24.3358,24.3436,24.3358,24.3358,2800.0
2010-10-22 12:50:00,31.24,31.25,31.24,31.24,6600.0,24.3358,24.3436,24.3358,24.3358,6600.0
2010-10-22 12:55:00,31.23,31.24,31.22,31.24,12800.0,24.328,24.3358,24.3202,24.3358,12800.0
2010-10-22 13:00:00,31.24,31.24,31.22,31.22,10700.0,24.3358,24.3358,24.3202,24.3202,10700.0
2010-10-22 13:05:00,31.22,31.23,31.22,31.23,7600.0,24.3202,24.328,24.3202,24.328,7600.0
2010-10-22 13:10:00,31.23,31.23,31.22,31.23,10800.0,24.328,24.328,24.3202,24.328,10800.0
2010-10-22 13:15:00,31.23,31.26,31.23,31.25,161800.0,24.328,24.3514,24.328,24.3436,161800.0
2010-10-22 13:20:00,31.24,31.24,31.23,31.24,21800.0,24.3358,24.3358,24.328,24.3358,21800.0
2010-10-22 13:25:00,31.24,31.25,31.23,31.23,8600.0,24.3358,24.3436,24.328,24.328,8600.0
2010-10-22 13:30:00,31.23,31.24,31.23,31.24,3100.0,24.328,24.3358,24.328,24.3358,3100.0
2010-10-22 13:35:00,31.23,31.24,31.23,31.23,5400.0,24.328,24.3358,24.328,24.328,5400.0
2010-10-22 13:40:00,31.23,31.23,31.23,31.23,3400.0,24.328,24.328,24.328,24.328,3400.0
2010-10-22 13:45:00,31.23,31.24,31.23,31.23,9200.0,24.328,24.3358,24.328,24.328,9200.0
2010-10-22 13:50:00,31.23,31.23,31.21,31.21,7100.0,24.328,24.328,24.3124,24.3124,7100.0
2010-10-22 13:55:00,31.21,31.22,31.2,31.2,5700.0,24.3124,24.3202,24.3046,24.3046,5700.0
2010-10-22 14:00:00,31.2,31.2,31.19,31.19,62200.0,24.3046,24.3046,24.2968,24.2968,62200.0
2010-10-22 14:05:00,31.19,31.21,31.19,31.21,8300.0,24.2968,24.3124,24.2968,24.3124,8300.0
2010-10-22 14:10:00,31.21,31.21,31.2,31.21,113300.0,24.3124,24.3124,24.3046,24.3124,113300.0
2010-10-22 14:15:00,31.21,31.22,31.21,31.21,11500.0,24.3124,24.3202,24.3124,24.3124,11500.0
2010-10-22 14:20:00,31.21,31.23,31.21,31.22,109100.0,24.3124,24.328,24.3124,24.3202,109100.0
2010-10-22 14:25:00,31.22,31.23,31.21,31.23,19600.0,24.3202,24.328,24.3124,24.328,19600.0
2010-10-22 14:30:00,31.22,31.22,31.21,31.22,27500.0,24.3202,24.3202,24.3124,24.3202,27500.0
2010-10-22 14:35:00,31.22,31.23,31.22,31.22,10300.0,24.3202,24.328,24.3202,24.3202,10300.0
2010-10-22 14:40:00,31.22,31.23,31.22,31.22,4300.0,24.3202,24.328,24.3202,24.3202,4300.0
2010-10-22 14:45:00,31.22,31.24,31.22,31.22,55300.0,24.3202,24.3358,24.3202,24.3202,55300.0
2010-10-22 14:50:00,31.22,31.23,31.22,31.22,5400.0,24.3202,24.328,24.3202,24.3202,5400.0
2010-10-22 14:55:00,31.22,31.23,31.2,31.22,27600.0,24.3202,24.328,24.3046,24.3202,27600.0
2010-10-22 15:00:00,31.21,31.22,31.2,31.22,55100.0,24.3124,24.3202,24.3046,24.3202,55100.0
2010-10-22 15:05:00,31.21,31.25,31.21,31.22,69400.0,24.3124,24.3436,24.3124,24.3202,69400.0
2010-10-22 15:10:00,31.22,31.22,31.2,31.2,3100.0,24.3202,24.3202,24.3046,24.3046,3100.0
2010-10-22 15:15:00,31.21,31.21,31.2,31.2,6900.0,24.3124,24.3124,24.3046,24.3046,6900.0
2010-10-22 15:20:00,31.2,31.22,31.2,31.22,19100.0,24.3046,24.3202,24.3046,24.3202,19100.0
2010-10-22 15:25:00,31.21,31.22,31.2,31.21,96600.0,24.3124,24.3202,24.3046,24.3124,96600.0
2010-10-22 15:30:00,31.2,31.22,31.2,31.21,74400.0,24.3046,24.3202,24.3046,24.3124,74400.0
2010-10-22 15:35:00,31.22,31.22,31.2,31.2,22500.0,24.3202,24.3202,24.3046,24.3046,22500.0
2010-10-22 15:40:00,31.2,31.22,31.2,31.21,40200.0,24.3046,24.3202,24.3046,24.3124,40200.0
2010-10-22 15:45:00,31.21,31.24,31.21,31.23,48200.0,24.3124,24.3358,24.3124,24.328,48200.0
2010-10-22 15:50:00,31.23,31.24,31.22,31.23,48700.0,24.328,24.3358,24.3202,24.328,48700.0
2010-10-22 15:55:00,31.23,31.26,31.21,31.26,519600.0,24.328,24.3514,24.3124,24.3514,519600.0
2010-10-25 09:30:00,31.4,31.5,31.37,31.5,116800.0,24.4604,24.5383,24.437,24.5383,116800.0
2010-10-25 09:35:00,31.5,31.52,31.49,31.51,208600.0,24.5383,24.5539,24.5305,24.5461,208600.0
2010-10-25 09:40:00,31.51,31.56,31.51,31.52,27600.0,24.5461,24.5851,24.5461,24.5539,27600.0
2010-10-25 09:45:00,31.52,31.55,31.52,31.55,16300.0,24.5539,24.5773,24.5539,24.5773,16300.0
2010-10-25 09:50:00,31.54,31.55,31.53,31.55,24600.0,24.5695,24.5773,24.5617,24.5773,24600.0
2010-10-25 09:55:00,31.54,31.58,31.54,31.58,86400.0,24.5695,24.6006,24.5695,24.6006,86400.0
2010-10-25 10:00:00,31.59,31.64,31.55,31.58,382300.0,24.6084,24.6474,24.5773,24.6006,382300.0
2010-10-25 10:05:00,31.57,31.58,31.54,31.54,158000.0,24.5928,24.6006,24.5695,24.5695,158000.0
2010-10-25 10:10:00,31.55,31.56,31.53,31.54,99100.0,24.5773,24.5851,24.5617,24.5695,99100.0
2010-10-25 10:15:00,31.55,31.56,31.54,31.55,116400.0,24.5773,24.5851,24.5695,24.5773,116400.0
2010-10-25 10:20:00,31.54,31.54,31.51,31.51,25200.0,24.5695,24.5695,24.5461,24.5461,25200.0
2010-10-25 10:25:00,31.52,31.53,31.5,31.5,79600.0,24.5539,24.5617,24.5383,24.5383,79600.0
2010-10-25 10:30:00,31.51,31.52,31.46,31.5,153400.0,24.5461,24.5539,24.5072,24.5383,153400.0
2010-10-25 10:35:00,31.49,31.5,31.44,31.48,49500.0,24.5305,24.5383,24.4916,24.5227,49500.0
2010-10-25 10:40:00,31.47,31.47,31.42,31.46,146100.0,24.5149,24.5149,24.476,24.5072,146100.0
2010-10-25 10:45:00,31.46,31.48,31.45,31.47,72100.0,24.5072,24.5227,24.4994,24.5149,72100.0
2010-10-25 10:50:00,31.48,31.48,31.46,31.47,29600.0,24.5227,24.5227,24.5072,24.5149,29600.0
2010-10-25 10:55:00,31.47,31.48,31.44,31.45,84000.0,24.5149,24.5227,24.4916,24.4994,84000.0
2010-10-25 11:00:00,31.45,31.46,31.42,31.42,75400.0,24.4994,24.5072,24.476,24.476,75400.0
2010-10-25 11:05:00,31.42,31.45,31.41,31.44,66500.0,24.476,24.4994,24.4682,24.4916,66500.0
2010-10-25 11:10:00,31.44,31.49,31.44,31.48,38100.0,24.4916,24.5305,24.4916,24.5227,38100.0
2010-10-25 11:15:00,31.47,31.49,31.45,31.49,54300.0,24.5149,24.5305,24.4994,24.5305,54300.0
2010-10-25 11:20:00,31.5,31.5,31.48,31.49,24300.0,24.5383,24.5383,24.5227,24.5305,24300.0
2010-10-25 11:25:00,31.49,31.5,31.48,31.5,8700.0,24.5305,24.5383,24.5227,24.5383,8700.0
2010-10-25 11:30:00,31.5,31.51,31.5,31.51,56400.0,24.5383,24.5461,24.5383,24.5461,56400.0
2010-10-25 11:35:00,31.5,31.5,31.47,31.49,33400.0,24.5383,24.5383,24.5149,24.5305,33400.0
2010-10-25 11:40:00,31.49,31.49,31.47,31.49,29600.0,24.5305,24.5305,24.5149,24.5305,29600.0
2010-10-25 11:45:00,31.49,31.5,31.48,31.49,64200.0,24.5305,24.5383,24.5227,24.5305,64200.0
2010-10-25 11:50:00,31.5,31.5,31.47,31.47,92000.0,24.5383,24.5383,24.5149,24.5149,92000.0
2010-10-25 11:55:00,31.47,31.47,31.46,31.47,38300.0,24.5149,24.5149,24.5072,24.5149,38300.0
2010-10-25 12:00:00,31.47,31.48,31.46,31.46,37000.0,24.5149,24.5227,24.5072,24.5072,37000.0
2010-10-25 12:05:00,31.45,31.45,31.44,31.45,12000.0,24.4994,24.4994,24.4916,24.4994,12000.0
2010-10-25 12:10:00,31.46,31.47,31.46,31.47,10600.0,24.5072,24.5149,24.5072,24.5149,10600.0
2010-10-25 12:15:00,31.47,31.48,31.44,31.44,41700.0,24.5149,24.5227,24.4916,24.4916,41700.0
2010-10-25 12:20:00,31.44,31.45,31.4,31.43,89500.0,24.4916,24.4994,24.4604,24.4838,89500.0
2010-10-25 12:25:00,31.43,31.44,31.41,31.43,113100.0,24.4838,24.4916,24.4682,24.4838,113100.0
2010-10-25 12:30:00,31.43,31.44,31.42,31.42,22800.0,24.4838,24.4916,24.476,24.476,22800.0
2010-10-25 12:35:00,31.42,31.43,31.41,31.42,34800.0,24.476,24.4838,24.4682,24.476,34800.0
2010-10-25 12:40:00,31.42,31.44,31.42,31.42,54100.0,24.476,24.4916,24.476,24.476,54100.0
2010-10-25 12:45:00,31.43,31.44,31.41,31.41,8600.0,24.4838,24.4916,24.4682,24.4682,8600.0
2010-10-25 12:50:00,31.42,31.42,31.4,31.4,23400.0,24.476,24.476,24.4604,24.4604,23400.0
2010-10-25 12:55:00,31.41,31.43,31.4,31.41,151900.0,24.4682,24.4838,24.4604,24.4682,151900.0
2010-10-25 13:00:00,31.41,31.44,31.39,31.43,77000.0,24.4682,24.4916,24.4526,24.4838,77000.0
2010-10-25 13:05:00,31.43,31.44,31.42,31.44,26100.0,24.4838,24.4916,24.476,24.4916,26100.0
2010-10-25 13:10:00,31.43,31.44,31.43,31.43,20700.0,24.4838,24.4916,24.4838,24.4838,20700.0
2010-10-25 13:15:00,31.43,31.45,31.42,31.42,42700.0,24.4838,24.4994,24.476,24.476,42700.0
2010-10-25 13:20:00,31.44,31.45,31.43,31.44,17600.0,24.4916,24.4994,24.4838,24.4916,17600.0
2010-10-25 13:25:00,31.44,31.47,31.43,31.45,52500.0,24.4916,24.5149,24.4838,24.4994,52500.0
2010-10-25 13:30:00,31.45,31.46,31.44,31.44,12700.0,24.4994,24.5072,24.4916,24.4916,12700.0
2010-10-25 13:35:00,31.44,31.45,31.43,31.45,13700.0,24.4916,24.4994,24.4838,24.4994,13700.0
2010-10-25 13:40:00,31.45,31.47,31.45,31.47,99100.0,24.4994,24.5149,24.4994,24.5149,99100.0
2010-10-25 13:45:00,31.47,31.48,31.46,31.46,86400.0,24.5149,24.5227,24.5072,24.5072,86400.0
2010-10-25 13:50:00,31.47,31.47,31.45,31.45,21800.0,24.5149,24.5149,24.4994,24.4994,21800.0
2010-10-25 13:55:00,31.46,31.47,31.45,31.46,56700.0,24.5072,24.5149,24.4994,24.5072,56700.0
2010-10-25 14:00:00,31.46,31.47,31.46,31.46,60600.0,24.5072,24.5149,24.5072,24.5072,60600.0
2010-10-25 14:05:00,31.46,31.48,31.45,31.48,24700.0,24.5072,24.5227,24.4994,24.5227,24700.0
2010-10-25 14:10:00,31.48,31.48,31.47,31.47,75300.0,24.5227,24.5227,24.5149,24.5149,75300.0
2010-10-25 14:15:00,31.47,31.47,31.46,31.46,25400.0,24.5149,24.5149,24.5072,24.5072,25400.0
2010-10-25 14:20:00,31.46,31.49,31.46,31.47,42600.0,24.5072,24.5305,24.5072,24.5149,42600.0
2010-10-25 14:25:00,31.47,31.48,31.47,31.47,37900.0,24.5149,24.5227,24.5149,24.5149,37900.0
2010-10-25 14:30:00,31.47,31.5,31.46,31.46,102700.0,24.5149,24.5383,24.5072,24.5072,102700.0
2010-10-25 14:35:00,31.47,31.47,31.42,31.45,87900.0,24.5149,24.5149,24.476,24.4994,87900.0
2010-10-25 14:40:00,31.45,31.46,31.43,31.43,180800.0,24.4994,24.5072,24.4838,24.4838,180800.0
2010-10-25 14:45:00,31.44,31.46,31.44,31.44,36900.0,24.4916,24.5072,24.4916,24.4916,36900.0
2010-10-25 14:50:00,31.44,31.48,31.44,31.48,83400.0,24.4916,24.5227,24.4916,24.5227,83400.0
2010-10-25 14:55:00,31.48,31.48,31.47,31.48,58900.0,24.5227,24.5227,24.5149,24.5227,58900.0
2010-10-25 15:00:00,31.47,31.5,31.47,31.48,167300.0,24.5149,24.5383,24.5149,24.5227,167300.0
2010-10-25 15:05:00,31.48,31.49,31.48,31.49,30800.0,24.5227,24.5305,24.5227,24.5305,30800.0
2010-10-25 15:10:00,31.48,31.49,31.47,31.47,49100.0,24.5227,24.5305,24.5149,24.5149,49100.0
2010-10-25 15:15:00,31.48,31.49,31.47,31.48,31200.0,24.5227,24.5305,24.5149,24.5227,31200.0
2010-10-25 15:20:00,31.48,31.51,31.47,31.51,105600.0,24.5227,24.5461,24.5149,24.5461,105600.0
2010-10-25 15:25:00,31.51,31.54,31.5,31.53,46000.0,24.5461,24.5695,24.5383,24.5617,46000.0
2010-10-25 15:30:00,31.53,31.53,31.5,31.5,70300.0,24.5617,24.5617,24.5383,24.5383,70300.0
2010-10-25 15:35:00,31.5,31.51,31.44,31.44,111200.0,24.5383,24.5461,24.4916,24.4916,111200.0
2010-10-25 15:40:00,31.44,31.48,31.43,31.47,86100.0,24.4916,24.5227,24.4838,24.5149,86100.0
2010-10-25 15:45:00,31.47,31.47,31.39,31.42,98700.0,24.5149,24.5149,24.4526,24.476,98700.0
2010-10-25 15:50:00,31.42,31.43,31.38,31.41,150900.0,24.476,24.4838,24.4448,24.4682,150900.0
2010-10-25 15:55:00,31.41,31.42,31.38,31.42,771700.0,24.4682,24.476,24.4448,24.476,771700.0
2010-10-26 09:30:00,31.33,31.33,31.24,31.28,137000.0,24.4059,24.4059,24.3358,24.3669,137000.0
2010-10-26 09:35:00,31.27,31.27,31.21,31.25,125300.0,24.3591,24.3591,24.3124,24.3436,125300.0
2010-10-26 09:40:00,31.24,31.24,31.16,31.2,143200.0,24.3358,24.3358,24.2735,24.3046,143200.0
2010-10-26 09:45:00,31.2,31.23,31.17,31.22,46000.0,24.3046,24.328,24.2812,24.3202,46000.0
2010-10-26 09:50:00,31.22,31.23,31.2,31.2,112400.0,24.3202,24.328,24.3046,24.3046,112400.0
2010-10-26 09:55:00,31.2,31.23,31.2,31.22,18200.0,24.3046,24.328,24.3046,24.3202,18200.0
2010-10-26 10:00:00,31.21,31.26,31.2,31.22,60500.0,24.3124,24.3514,24.3046,24.3202,60500.0
2010-10-26 10:05:00,31.22,31.22,31.18,31.2,31600.0,24.3202,24.3202,24.289,24.3046,31600.0
2010-10-26 10:10:00,31.2,31.22,31.19,31.2,16400.0,24.3046,24.3202,24.2968,24.3046,16400.0
2010-10-26 10:15:00,31.21,31.25,31.21,31.23,41600.0,24.3124,24.3436,24.3124,24.328,41600.0
2010-10-26 10:20:00,31.24,31.25,31.22,31.24,49900.0,24.3358,24.3436,24.3202,24.3358,49900.0
2010-10-26 10:25:00,31.24,31.26,31.23,31.23,27000.0,24.3358,24.3514,24.328,24.328,27000.0
2010-10-26 10:30:00,31.23,31.26,31.23,31.25,14200.0,24.328,24.3514,24.328,24.3436,14200.0
2010-10-26 10:35:00,31.26,31.26,31.23,31.24,76000.0,24.3514,24.3514,24.328,24.3358,76000.0
2010-10-26 10:40:00,31.24,31.24,31.21,31.21,20300.0,24.3358,24.3358,24.3124,24.3124,20300.0
2010-10-26 10:45:00,31.22,31.22,31.2,31.22,13100.0,24.3202,24.3202,24.3046,24.3202,13100.0
2010-10-26 10:50:00,31.22,31.23,31.21,31.23,12500.0,24.3202,24.328,24.3124,24.328,12500.0
2010-10-26 10:55:00,31.23,31.25,31.22,31.24,32200.0,24.328,24.3436,24.3202,24.3358,32200.0
2010-10-26 11:00:00,31.24,31.27,31.24,31.24,19500.0,24.3358,24.3591,24.3358,24.3358,19500.0
2010-10-26 11:05:00,31.24,31.24,31.2,31.2,27600.0,24.3358,24.3358,24.3046,24.3046,27600.0
2010-10-26 11:10:00,31.21,31.23,31.21,31.23,34400.0,24.3124,24.328,24.3124,24.328,34400.0
2010-10-26 11:15:00,31.23,31.25,31.22,31.24,71700.0,24.328,24.3436,24.3202,24.3358,71700.0
2010-10-26 11:20:00,31.24,31.31,31.24,31.31,132000.0,24.3358,24.3903,24.3358,24.3903,132000.0
2010-10-26 11:25:00,31.31,31.31,31.29,31.3,51100.0,24.3903,24.3903,24.3747,24.3825,51100.0
2010-10-26 11:30:00,31.3,31.31,31.27,31.27,68500.0,24.3825,24.3903,24.3591,24.3591,68500.0
2010-10-26 11:35:00,31.27,31.27,31.26,31.26,13700.0,24.3591,24.3591,24.3514,24.3514,13700.0
2010-10-26 11:40:00,31.26,31.27,31.25,31.26,47100.0,24.3514,24.3591,24.3436,24.3514,47100.0
2010-10-26 11:45:00,31.25,31.27,31.25,31.27,55300.0,24.3436,24.3591,24.3436,24.3591,55300.0
2010-10-26 11:50:00,31.27,31.28,31.27,31.27,15800.0,24.3591,24.3669,24.3591,24.3591,15800.0
2010-10-26 11:55:00,31.26,31.27,31.26,31.27,6000.0,24.3514,24.3591,24.3514,24.3591,6000.0
2010-10-26 12:00:00,31.27,31.29,31.26,31.28,31800.0,24.3591,24.3747,24.3514,24.3669,31800.0
2010-10-26 12:05:00,31.27,31.27,31.26,31.27,16000.0,24.3591,24.3591,24.3514,24.3591,16000.0
2010-10-26 12:10:00,31.27,31.28,31.26,31.28,26000.0,24.3591,24.3669,24.3514,24.3669,26000.0
2010-10-26 12:15:00,31.28,31.29,31.27,31.28,24700.0,24.3669,24.3747,24.3591,24.3669,24700.0
2010-10-26 12:20:00,31.27,31.29,31.27,31.29,10000.0,24.3591,24.3747,24.3591,24.3747,10000.0
2010-10-26 12:25:00,31.29,31.29,31.28,31.28,10300.0,24.3747,24.3747,24.3669,24.3669,10300.0
2010-10-26 12:30:00,31.28,31.28,31.27,31.27,15800.0,24.3669,24.3669,24.3591,24.3591,15800.0
2010-10-26 12:35:00,31.27,31.29,31.27,31.28,17500.0,24.3591,24.3747,24.3591,24.3669,17500.0
2010-10-26 12:40:00,31.29,31.29,31.25,31.26,43600.0,24.3747,24.3747,24.3436,24.3514,43600.0
2010-10-26 12:45:00,31.27,31.27,31.26,31.26,5500.0,24.3591,24.3591,24.3514,24.3514,5500.0
2010-10-26 12:50:00,31.27,31.27,31.26,31.27,13600.0,24.3591,24.3591,24.3514,24.3591,13600.0
2010-10-26 12:55:00,31.26,31.28,31.26,31.26,32900.0,24.3514,24.3669,24.3514,24.3514,32900.0
2010-10-26 13:00:00,31.26,31.28,31.26,31.28,15600.0,24.3514,24.3669,24.3514,24.3669,15600.0
2010-10-26 13:05:00,31.27,31.28,31.27,31.27,13600.0,24.3591,24.3669,24.3591,24.3591,13600.0
2010-10-26 13:10:00,31.28,31.29,31.27,31.28,94500.0,24.3669,24.3747,24.3591,24.3669,94500.0
2010-10-26 13:15:00,31.28,31.29,31.26,31.26,30500.0,24.3669,24.3747,24.3514,24.3514,30500.0
2010-10-26 13:20:00,31.26,31.27,31.25,31.25,73300.0,24.3514,24.3591,24.3436,24.3436,73300.0
2010-10-26 13:25:00,31.25,31.27,31.23,31.24,89800.0,24.3436,24.3591,24.328,24.3358,89800.0
2010-10-26 13:30:00,31.23,31.25,31.23,31.24,30000.0,24.328,24.3436,24.328,24.3358,30000.0
2010-10-26 13:35:00,31.24,31.24,31.22,31.23,11700.0,24.3358,24.3358,24.3202,24.328,11700.0
2010-10-26 13:40:00,31.22,31.25,31.22,31.25,12300.0,24.3202,24.3436,24.3202,24.3436,12300.0
2010-10-26 13:45:00,31.25,31.25,31.24,31.24,7400.0,24.3436,24.3436,24.3358,24.3358,7400.0
2010-10-26 13:50:00,31.24,31.24,31.2,31.2,68700.0,24.3358,24.3358,24.3046,24.3046,68700.0
2010-10-26 13:55:00,31.2,31.21,31.19,31.2,10800.0,24.3046,24.3124,24.2968,24.3046,10800.0
2010-10-26 14:00:00,31.2,31.21,31.19,31.19,27900.0,24.3046,24.3124,24.2968,24.2968,27900.0
2010-10-26 14:05:00,31.19,31.2,31.17,31.17,71100.0,24.2968,24.3046,24.2812,24.2812,71100.0
2010-10-26 14:10:00,31.17,31.17,31.16,31.17,15200.0,24.2812,24.2812,24.2735,24.2812,15200.0
2010-10-26 14:15:00,31.17,31.19,31.17,31.19,34900.0,24.2812,24.2968,24.2812,24.2968,34900.0
2010-10-26 14:20:00,31.2,31.21,31.19,31.19,45800.0,24.3046,24.3124,24.2968,24.2968,45800.0
2010-10-26 14:25:00,31.19,31.22,31.18,31.21,29500.0,24.2968,24.3202,24.289,24.3124,29500.0
2010-10-26 14:30:00,31.2,31.21,31.17,31.18,49600.0,24.3046,24.3124,24.2812,24.289,49600.0
2010-10-26 14:35:00,31.19,31.22,31.18,31.22,107600.0,24.2968,24.3202,24.289,24.3202,107600.0
2010-10-26 14:40:00,31.21,31.22,31.2,31.21,57100.0,24.3124,24.3202,24.3046,24.3124,57100.0
2010-10-26 14:45:00,31.21,31.22,31.2,31.22,21300.0,24.3124,24.3202,24.3046,24.3202,21300.0
2010-10-26 14:50:00,31.22,31.23,31.21,31.23,34000.0,24.3202,24.328,24.3124,24.328,34000.0
2010-10-26 14:55:00,31.22,31.24,31.21,31.21,16000.0,24.3202,24.3358,24.3124,24.3124,16000.0
2010-10-26 15:00:00,31.21,31.24,31.21,31.24,22300.0,24.3124,24.3358,24.3124,24.3358,22300.0
2010-10-26 15:05:00,31.24,31.24,31.22,31.24,70500.0,24.3358,24.3358,24.3202,24.3358,70500.0
2010-10-26 15:10:00,31.24,31.25,31.23,31.23,34200.0,24.3358,24.3436,24.328,24.328,34200.0
2010-10-26 15:15:00,31.23,31.27,31.22,31.27,84700.0,24.328,24.3591,24.3202,24.3591,84700.0
2010-10-26 15:20:00,31.28,31.29,31.26,31.26,97700.0,24.3669,24.3747,24.3514,24.3514,97700.0
2010-10-26 15:25:00,31.26,31.27,31.25,31.25,31900.0,24.3514,24.3591,24.3436,24.3436,31900.0
2010-10-26 15:30:00,31.26,31.27,31.25,31.27,46500.0,24.3514,24.3591,24.3436,24.3591,46500.0
2010-10-26 15:35:00,31.27,31.28,31.26,31.27,30700.0,24.3591,24.3669,24.3514,24.3591,30700.0
2010-10-26 15:40:00,31.26,31.27,31.26,31.27,25000.0,24.3514,24.3591,24.3514,24.3591,25000.0
2010-10-26 15:45:00,31.26,31.29,31.24,31.28,229600.0,24.3514,24.3747,24.3358,24.3669,229600.0
2010-10-26 15:50:00,31.27,31.29,31.27,31.28,50400.0,24.3591,24.3747,24.3591,24.3669,50400.0
2010-10-26 15:55:00,31.29,31.31,31.28,31.31,377700.0,24.3747,24.3903,24.3669,24.3903,377700.0
2010-10-27 09:30:00,31.16,31.19,31.11,31.13,76400.0,24.2735,24.2968,24.2345,24.2501,76400.0
2010-10-27 09:35:00,31.14,31.18,31.1,31.15,210300.0,24.2579,24.289,24.2267,24.2657,210300.0
2010-10-27 09:40:00,31.15,31.2,31.15,31.19,48500.0,24.2657,24.3046,24.2657,24.2968,48500.0
2010-10-27 09:45:00,31.19,31.19,31.17,31.19,67200.0,24.2968,24.2968,24.2812,24.2968,67200.0
2010-10-27 09:50:00,31.19,31.2,31.18,31.19,52300.0,24.2968,24.3046,24.289,24.2968,52300.0
2010-10-27 09:55:00,31.19,31.21,31.19,31.2,87500.0,24.2968,24.3124,24.2968,24.3046,87500.0
2010-10-27 10:00:00,31.21,31.25,31.15,31.17,73200.0,24.3124,24.3436,24.2657,24.2812,73200.0
2010-10-27 10:05:00,31.16,31.16,31.14,31.15,145300.0,24.2735,24.2735,24.2579,24.2657,145300.0
2010-10-27 10:10:00,31.15,31.17,31.14,31.15,47900.0,24.2657,24.2812,24.2579,24.2657,47900.0
2010-10-27 10:15:00,31.15,31.16,31.14,31.14,38500.0,24.2657,24.2735,24.2579,24.2579,38500.0
2010-10-27 10:20:00,31.14,31.14,31.09,31.09,42000.0,24.2579,24.2579,24.2189,24.2189,42000.0
2010-10-27 10:25:00,31.1,31.12,31.07,31.08,36500.0,24.2267,24.2423,24.2033,24.2111,36500.0
2010-10-27 10:30:00,31.07,31.09,31.06,31.07,33900.0,24.2033,24.2189,24.1956,24.2033,33900.0
2010-10-27 10:35:00,31.07,31.09,31.06,31.09,16200.0,24.2033,24.2189,24.1956,24.2189,16200.0
2010-10-27 10:40:00,31.08,31.09,31.06,31.06,24800.0,24.2111,24.2189,24.1956,24.1956,24800.0
2010-10-27 10:45:00,31.06,31.07,31.04,31.04,31500.0,24.1956,24.2033,24.18,24.18,31500.0
2010-10-27 10:50:00,31.05,31.05,31.01,31.04,349100.0,24.1878,24.1878,24.1566,24.18,349100.0
2010-10-27 10:55:00,31.05,31.05,30.99,31.0,36300.0,24.1878,24.1878,24.141,24.1488,36300.0
2010-10-27 11:00:00,30.99,30.99,30.97,30.98,7800.0,24.141,24.141,24.1254,24.1332,7800.0
2010-10-27 11:05:00,30.98,30.98,30.95,30.96,250000.0,24.1332,24.1332,24.1099,24.1177,250000.0
2010-10-27 11:10:00,30.96,30.96,30.93,30.95,37600.0,24.1177,24.1177,24.0943,24.1099,37600.0
2010-10-27 11:15:00,30.96,30.97,30.95,30.97,31600.0,24.1177,24.1254,24.1099,24.1254,31600.0
2010-10-27 11:20:00,30.97,30.99,30.97,30.97,45100.0,24.1254,24.141,24.1254,24.1254,45100.0
2010-10-27 11:25:00,30.96,30.96,30.95,30.96,31700.0,24.1177,24.1177,24.1099,24.1177,31700.0
2010-10-27 11:30:00,30.96,30.98,30.95,30.97,91200.0,24.1177,24.1332,24.1099,24.1254,91200.0
2010-10-27 11:35:00,30.97,31.0,30.97,30.97,183900.0,24.1254,24.1488,24.1254,24.1254,183900.0
2010-10-27 11:40:00,30.98,31.0,30.98,30.98,41700.0,24.1332,24.1488,24.1332,24.1332,41700.0
2010-10-27 11:45:00,30.98,30.99,30.98,30.99,4700.0,24.1332,24.141,24.1332,24.141,4700.0
2010-10-27 11:50:00,30.98,31.01,30.98,30.99,4400.0,24.1332,24.1566,24.1332,24.141,4400.0
2010-10-27 11:55:00,31.0,31.0,30.98,31.0,9200.0,24.1488,24.1488,24.1332,24.1488,9200.0
2010-10-27 12:00:00,30.99,31.01,30.98,30.98,13500.0,24.141,24.1566,24.1332,24.1332,13500.0
2010-10-27 12:05:00,30.98,30.99,30.98,30.99,5200.0,24.1332,24.141,24.1332,24.141,5200.0
2010-10-27 12:10:00,30.99,31.01,30.98,31.0,62100.0,24.141,24.1566,24.1332,24.1488,62100.0
2010-10-27 12:15:00,31.01,31.01,30.98,30.98,37400.0,24.1566,24.1566,24.1332,24.1332,37400.0
2010-10-27 12:20:00,30.99,30.99,30.97,30.98,43700.0,24.141,24.141,24.1254,24.1332,43700.0
2010-10-27 12:25:00,30.98,30.99,30.97,30.97,208200.0,24.1332,24.141,24.1254,24.1254,208200.0
2010-10-27 12:30:00,30.98,30.99,30.98,30.99,10200.0,24.1332,24.141,24.1332,24.141,10200.0
2010-10-27 12:35:00,30.98,30.99,30.98,30.99,18500.0,24.1332,24.141,24.1332,24.141,18500.0
2010-10-27 12:40:00,30.99,30.99,30.97,30.97,69900.0,24.141,24.141,24.1254,24.1254,69900.0
2010-10-27 12:45:00,30.97,30.99,30.97,30.98,27600.0,24.1254,24.141,24.1254,24.1332,27600.0
2010-10-27 12:50:00,30.98,30.99,30.98,30.99,5100.0,24.1332,24.141,24.1332,24.141,5100.0
2010-10-27 12:55:00,30.98,30.99,30.97,30.97,5200.0,24.1332,24.141,24.1254,24.1254,5200.0
2010-10-27 13:00:00,30.98,30.99,30.98,30.99,13000.0,24.1332,24.141,24.1332,24.141,13000.0
2010-10-27 13:05:00,30.99,31.0,30.98,30.99,31700.0,24.141,24.1488,24.1332,24.141,31700.0
2010-10-27 13:10:00,30.99,30.99,30.96,30.96,24900.0,24.141,24.141,24.1177,24.1177,24900.0
2010-10-27 13:15:00,30.96,30.97,30.94,30.95,10700.0,24.1177,24.1254,24.1021,24.1099,10700.0
2010-10-27 13:20:00,30.96,30.96,30.95,30.96,6800.0,24.1177,24.1177,24.1099,24.1177,6800.0
2010-10-27 13:25:00,30.96,30.99,30.95,30.99,33900.0,24.1177,24.141,24.1099,24.141,33900.0
2010-10-27 13:30:00,30.99,30.99,30.97,30.97,20900.0,24.141,24.141,24.1254,24.1254,20900.0
2010-10-27 13:35:00,30.97,30.98,30.97,30.98,2900.0,24.1254,24.1332,24.1254,24.1332,2900.0
2010-10-27 13:40:00,30.98,31.0,30.96,30.99,58000.0,24.1332,24.1488,24.1177,24.141,58000.0
2010-10-27 13:45:00,30.98,31.0,30.98,31.0,8000.0,24.1332,24.1488,24.1332,24.1488,8000.0
2010-10-27 13:50:00,30.99,31.0,30.96,30.97,10600.0,24.141,24.1488,24.1177,24.1254,10600.0
2010-10-27 13:55:00,30.96,30.99,30.96,30.99,20700.0,24.1177,24.141,24.1177,24.141,20700.0
2010-10-27 14:00:00,31.0,31.0,30.99,31.0,62800.0,24.1488,24.1488,24.141,24.1488,62800.0
2010-10-27 14:05:00,31.0,31.01,31.0,31.01,32600.0,24.1488,24.1566,24.1488,24.1566,32600.0
2010-10-27 14:10:00,31.01,31.01,31.0,31.0,59300.0,24.1566,24.1566,24.1488,24.1488,59300.0
2010-10-27 14:15:00,31.01,31.02,31.0,31.0,42400.0,24.1566,24.1644,24.1488,24.1488,42400.0
2010-10-27 14:20:00,31.0,31.01,30.98,30.99,31400.0,24.1488,24.1566,24.1332,24.141,31400.0
2010-10-27 14:25:00,30.99,31.0,30.98,30.98,19300.0,24.141,24.1488,24.1332,24.1332,19300.0
2010-10-27 14:30:00,30.98,30.99,30.97,30.99,18000.0,24.1332,24.141,24.1254,24.141,18000.0
2010-10-27 14:35:00,30.99,31.03,30.98,31.03,104200.0,24.141,24.1722,24.1332,24.1722,104200.0
2010-10-27 14:40:00,31.02,31.05,31.02,31.04,54800.0,24.1644,24.1878,24.1644,24.18,54800.0
2010-10-27 14:45:00,31.04,31.06,31.04,31.05,25100.0,24.18,24.1956,24.18,24.1878,25100.0
2010-10-27 14:50:00,31.05,31.06,31.04,31.05,25700.0,24.1878,24.1956,24.18,24.1878,25700.0
2010-10-27 14:55:00,31.05,31.08,31.05,31.05,50700.0,24.1878,24.2111,24.1878,24.1878,50700.0
2010-10-27 15:00:00,31.05,31.06,31.04,31.05,13200.0,24.1878,24.1956,24.18,24.1878,13200.0
2010-10-27 15:05:00,31.04,31.06,31.04,31.05,168500.0,24.18,24.1956,24.18,24.1878,168500.0
2010-10-27 15:10:00,31.05,31.05,31.01,31.02,42000.0,24.1878,24.1878,24.1566,24.1644,42000.0
2010-10-27 15:15:00,31.02,31.02,31.0,31.02,32000.0,24.1644,24.1644,24.1488,24.1644,32000.0
2010-10-27 15:20:00,31.01,31.04,31.0,31.04,60900.0,24.1566,24.18,24.1488,24.18,60900.0
2010-10-27 15:25:00,31.04,31.07,31.04,31.05,85300.0,24.18,24.2033,24.18,24.1878,85300.0
2010-10-27 15:30:00,31.05,31.08,31.05,31.08,27800.0,24.1878,24.2111,24.1878,24.2111,27800.0
2010-10-27 15:35:00,31.08,31.11,31.08,31.11,94900.0,24.2111,24.2345,24.2111,24.2345,94900.0
2010-10-27 15:40:00,31.11,31.12,31.09,31.1,37800.0,24.2345,24.2423,24.2189,24.2267,37800.0
2010-10-27 15:45:00,31.09,31.12,31.07,31.1,103200.0,24.2189,24.2423,24.2033,24.2267,103200.0
2010-10-27 15:50:00,31.1,31.16,31.1,31.16,121700.0,24.2267,24.2735,24.2267,24.2735,121700.0
2010-10-27 15:55:00,31.15,31.19,31.14,31.15,817600.0,24.2657,24.2968,24.2579,24.2657,817600.0
2010-10-28 09:30:00,31.26,31.36,31.26,31.35,285100.0,24.3514,24.4293,24.3514,24.4215,285100.0
2010-10-28 09:35:00,31.35,31.4,31.32,31.4,134800.0,24.4215,24.4604,24.3981,24.4604,134800.0
2010-10-28 09:40:00,31.4,31.41,31.33,31.33,192700.0,24.4604,24.4682,24.4059,24.4059,192700.0
2010-10-28 09:45:00,31.33,31.34,31.28,31.3,114600.0,24.4059,24.4137,24.3669,24.3825,114600.0
2010-10-28 09:50:00,31.3,31.35,31.29,31.34,82500.0,24.3825,24.4215,24.3747,24.4137,82500.0
2010-10-28 09:55:00,31.34,31.36,31.33,31.36,55800.0,24.4137,24.4293,24.4059,24.4293,55800.0
2010-10-28 10:00:00,31.36,31.38,31.33,31.34,34500.0,24.4293,24.4448,24.4059,24.4137,34500.0
2010-10-28 10:05:00,31.35,31.38,31.34,31.36,23700.0,24.4215,24.4448,24.4137,24.4293,23700.0
2010-10-28 10:10:00,31.37,31.37,31.29,31.3,84100.0,24.437,24.437,24.3747,24.3825,84100.0
2010-10-28 10:15:00,31.31,31.31,31.27,31.29,31000.0,24.3903,24.3903,24.3591,24.3747,31000.0
2010-10-28 10:20:00,31.29,31.29,31.27,31.27,17500.0,24.3747,24.3747,24.3591,24.3591,17500.0
2010-10-28 10:25:00,31.26,31.27,31.25,31.25,47100.0,24.3514,24.3591,24.3436,24.3436,47100.0
2010-10-28 10:30:00,31.25,31.25,31.22,31.22,50100.0,24.3436,24.3436,24.3202,24.3202,50100.0
2010-10-28 10:35:00,31.22,31.22,31.18,31.21,38800.0,24.3202,24.3202,24.289,24.3124,38800.0
2010-10-28 10:40:00,31.2,31.22,31.2,31.21,26200.0,24.3046,24.3202,24.3046,24.3124,26200.0
2010-10-28 10:45:00,31.21,31.24,31.19,31.23,60400.0,24.3124,24.3358,24.2968,24.328,60400.0
2010-10-28 10:50:00,31.23,31.25,31.23,31.24,19300.0,24.328,24.3436,24.328,24.3358,19300.0
2010-10-28 10:55:00,31.24,31.24,31.22,31.23,26300.0,24.3358,24.3358,24.3202,24.328,26300.0
2010-10-28 11:00:00,31.22,31.23,31.22,31.22,7600.0,24.3202,24.328,24.3202,24.3202,7600.0
2010-10-28 11:05:00,31.23,31.24,31.22,31.24,25400.0,24.328,24.3358,24.3202,24.3358,25400.0
2010-10-28 11:10:00,31.23,31.24,31.22,31.23,20500.0,24.328,24.3358,24.3202,24.328,20500.0
2010-10-28 11:15:00,31.22,31.24,31.21,31.23,13500.0,24.3202,24.3358,24.3124,24.328,13500.0
2010-10-28 11:20:00,31.23,31.25,31.22,31.25,9200.0,24.328,24.3436,24.3202,24.3436,9200.0
2010-10-28 11:25:00,31.25,31.26,31.25,31.25,52500.0,24.3436,24.3514,24.3436,24.3436,52500.0
2010-10-28 11:30:00,31.24,31.24,31.23,31.24,39800.0,24.3358,24.3358,24.328,24.3358,39800.0
2010-10-28 11:35:00,31.25,31.27,31.25,31.26,5800.0,24.3436,24.3591,24.3436,24.3514,5800.0
2010-10-28 11:40:00,31.25,31.26,31.25,31.26,3100.0,24.3436,24.3514,24.3436,24.3514,3100.0
2010-10-28 11:45:00,31.26,31.26,31.23,31.23,23200.0,24.3514,24.3514,24.328,24.328,23200.0
2010-10-28 11:50:00,31.24,31.25,31.23,31.24,59500.0,24.3358,24.3436,24.328,24.3358,59500.0
2010-10-28 11:55:00,31.24,31.24,31.22,31.23,34100.0,24.3358,24.3358,24.3202,24.328,34100.0
2010-10-28 12:00:00,31.23,31.23,31.16,31.19,83000.0,24.328,24.328,24.2735,24.2968,83000.0
2010-10-28 12:05:00,31.18,31.2,31.18,31.19,37500.0,24.289,24.3046,24.289,24.2968,37500.0
2010-10-28 12:10:00,31.18,31.19,31.16,31.16,52400.0,24.289,24.2968,24.2735,24.2735,52400.0
2010-10-28 12:15:00,31.15,31.19,31.15,31.19,28500.0,24.2657,24.2968,24.2657,24.2968,28500.0
2010-10-28 12:20:00,31.19,31.2,31.17,31.17,21900.0,24.2968,24.3046,24.2812,24.2812,21900.0
2010-10-28 12:25:00,31.17,31.18,31.15,31.16,81500.0,24.2812,24.289,24.2657,24.2735,81500.0
2010-10-28 12:30:00,31.15,31.17,31.13,31.17,41900.0,24.2657,24.2812,24.2501,24.2812,41900.0
2010-10-28 12:35:00,31.17,31.18,31.16,31.17,20100.0,24.2812,24.289,24.2735,24.2812,20100.0
2010-10-28 12:40:00,31.17,31.19,31.17,31.19,26500.0,24.2812,24.2968,24.2812,24.2968,26500.0
2010-10-28 12:45:00,31.19,31.2,31.17,31.18,48000.0,24.2968,24.3046,24.2812,24.289,48000.0
2010-10-28 12:50:00,31.18,31.19,31.17,31.19,20100.0,24.289,24.2968,24.2812,24.2968,20100.0
2010-10-28 12:55:00,31.18,31.18,31.16,31.17,33900.0,24.289,24.289,24.2735,24.2812,33900.0
2010-10-28 13:00:00,31.17,31.19,31.16,31.19,19200.0,24.2812,24.2968,24.2735,24.2968,19200.0
2010-10-28 13:05:00,31.18,31.22,31.18,31.21,31100.0,24.289,24.3202,24.289,24.3124,31100.0
2010-10-28 13:10:00,31.21,31.25,31.21,31.24,61500.0,24.3124,24.3436,24.3124,24.3358,61500.0
2010-10-28 13:15:00,31.25,31.3,31.25,31.26,393700.0,24.3436,24.3825,24.3436,24.3514,393700.0
2010-10-28 13:20:00,31.27,31.28,31.23,31.23,50200.0,24.3591,24.3669,24.328,24.328,50200.0
2010-10-28 13:25:00,31.24,31.24,31.22,31.23,32300.0,24.3358,24.3358,24.3202,24.328,32300.0
2010-10-28 13:30:00,31.24,31.26,31.24,31.25,23100.0,24.3358,24.3514,24.3358,24.3436,23100.0
2010-10-28 13:35:00,31.24,31.27,31.24,31.26,44700.0,24.3358,24.3591,24.3358,24.3514,44700.0
2010-10-28 13:40:00,31.26,31.26,31.23,31.24,42000.0,24.3514,24.3514,24.328,24.3358,42000.0
2010-10-28 13:45:00,31.24,31.25,31.22,31.25,35000.0,24.3358,24.3436,24.3202,24.3436,35000.0
2010-10-28 13:50:00,31.24,31.27,31.24,31.27,33600.0,24.3358,24.3591,24.3358,24.3591,33600.0
2010-10-28 13:55:00,31.27,31.28,31.26,31.27,56100.0,24.3591,24.3669,24.3514,24.3591,56100.0
2010-10-28 14:00:00,31.26,31.29,31.21,31.27,377900.0,24.3514,24.3747,24.3124,24.3591,377900.0
2010-10-28 14:05:00,31.28,31.32,31.28,31.31,66900.0,24.3669,24.3981,24.3669,24.3903,66900.0
2010-10-28 14:10:00,31.3,31.31,31.29,31.3,6300.0,24.3825,24.3903,24.3747,24.3825,6300.0
2010-10-28 14:15:00,31.3,31.3,31.27,31.28,50800.0,24.3825,24.3825,24.3591,24.3669,50800.0
2010-10-28 14:20:00,31.27,31.3,31.27,31.3,16300.0,24.3591,24.3825,24.3591,24.3825,16300.0
2010-10-28 14:25:00,31.31,31.31,31.27,31.29,18500.0,24.3903,24.3903,24.3591,24.3747,18500.0
2010-10-28 14:30:00,31.29,31.3,31.29,31.3,42500.0,24.3747,24.3825,24.3747,24.3825,42500.0
2010-10-28 14:35:00,31.3,31.31,31.29,31.3,11700.0,24.3825,24.3903,24.3747,24.3825,11700.0
2010-10-28 14:40:00,31.3,31.31,31.29,31.31,25500.0,24.3825,24.3903,24.3747,24.3903,25500.0
2010-10-28 14:45:00,31.31,31.32,31.29,31.31,154600.0,24.3903,24.3981,24.3747,24.3903,154600.0
2010-10-28 14:50:00,31.31,31.32,31.3,31.31,46900.0,24.3903,24.3981,24.3825,24.3903,46900.0
2010-10-28 14:55:00,31.31,31.32,31.3,31.32,6100.0,24.3903,24.3981,24.3825,24.3981,6100.0
2010-10-28 15:00:00,31.32,31.33,31.29,31.31,33000.0,24.3981,24.4059,24.3747,24.3903,33000.0
2010-10-28 15:05:00,31.31,31.33,31.31,31.32,40100.0,24.3903,24.4059,24.3903,24.3981,40100.0
2010-10-28 15:10:00,31.32,31.32,31.3,31.3,20000.0,24.3981,24.3981,24.3825,24.3825,20000.0
2010-10-28 15:15:00,31.3,31.3,31.27,31.28,19000.0,24.3825,24.3825,24.3591,24.3669,19000.0
2010-10-28 15:20:00,31.28,31.28,31.25,31.25,36800.0,24.3669,24.3669,24.3436,24.3436,36800.0
2010-10-28 15:25:00,31.26,31.28,31.25,31.28,37000.0,24.3514,24.3669,24.3436,24.3669,37000.0
2010-10-28 15:30:00,31.27,31.31,31.27,31.3,33100.0,24.3591,24.3903,24.3591,24.3825,33100.0
2010-10-28 15:35:00,31.3,31.34,31.29,31.32,52200.0,24.3825,24.4137,24.3747,24.3981,52200.0
2010-10-28 15:40:00,31.32,31.34,31.3,31.3,17500.0,24.3981,24.4137,24.3825,24.3825,17500.0
2010-10-28 15:45:00,31.31,31.34,31.3,31.32,186800.0,24.3903,24.4137,24.3825,24.3981,186800.0
2010-10-28 15:50:00,31.33,31.34,31.29,31.3,109900.0,24.4059,24.4137,24.3747,24.3825,109900.0
2010-10-28 15:55:00,31.3,31.31,31.29,31.3,506300.0,24.3825,24.3903,24.3747,24.3825,506300.0
2010-10-29 09:30:00,31.22,31.27,31.17,31.21,36700.0,24.3202,24.3591,24.2812,24.3124,36700.0
2010-10-29 09:35:00,31.2,31.21,31.15,31.15,91300.0,24.3046,24.3124,24.2657,24.2657,91300.0
2010-10-29 09:40:00,31.15,31.19,31.11,31.16,120100.0,24.2657,24.2968,24.2345,24.2735,120100.0
2010-10-29 09:45:00,31.16,31.17,31.13,31.16,111500.0,24.2735,24.2812,24.2501,24.2735,111500.0
2010-10-29 09:50:00,31.16,31.17,31.14,31.14,77100.0,24.2735,24.2812,24.2579,24.2579,77100.0
2010-10-29 09:55:00,31.14,31.14,31.1,31.11,23900.0,24.2579,24.2579,24.2267,24.2345,23900.0
2010-10-29 10:00:00,31.11,31.14,31.09,31.14,255600.0,24.2345,24.2579,24.2189,24.2579,255600.0
2010-10-29 10:05:00,31.15,31.2,31.15,31.19,53900.0,24.2657,24.3046,24.2657,24.2968,53900.0
2010-10-29 10:10:00,31.18,31.2,31.17,31.18,271200.0,24.289,24.3046,24.2812,24.289,271200.0
2010-10-29 10:15:00,31.18,31.19,31.17,31.17,35000.0,24.289,24.2968,24.2812,24.2812,35000.0
2010-10-29 10:20:00,31.17,31.19,31.16,31.19,126000.0,24.2812,24.2968,24.2735,24.2968,126000.0
2010-10-29 10:25:00,31.19,31.21,31.18,31.2,279400.0,24.2968,24.3124,24.289,24.3046,279400.0
2010-10-29 10:30:00,31.2,31.2,31.19,31.19,12600.0,24.3046,24.3046,24.2968,24.2968,12600.0
2010-10-29 10:35:00,31.19,31.21,31.17,31.17,36000.0,24.2968,24.3124,24.2812,24.2812,36000.0
2010-10-29 10:40:00,31.18,31.18,31.14,31.14,21600.0,24.289,24.289,24.2579,24.2579,21600.0
2010-10-29 10:45:00,31.14,31.16,31.13,31.16,10800.0,24.2579,24.2735,24.2501,24.2735,10800.0
2010-10-29 10:50:00,31.16,31.18,31.14,31.18,24000.0,24.2735,24.289,24.2579,24.289,24000.0
2010-10-29 10:55:00,31.18,31.19,31.17,31.18,45900.0,24.289,24.2968,24.2812,24.289,45900.0
2010-10-29 11:00:00,31.17,31.18,31.17,31.17,25000.0,24.2812,24.289,24.2812,24.2812,25000.0
2010-10-29 11:05:00,31.16,31.18,31.15,31.18,75800.0,24.2735,24.289,24.2657,24.289,75800.0
2010-10-29 11:10:00,31.18,31.18,31.16,31.16,12100.0,24.289,24.289,24.2735,24.2735,12100.0
2010-10-29 11:15:00,31.16,31.16,31.15,31.15,43800.0,24.2735,24.2735,24.2657,24.2657,43800.0
2010-10-29 11:20:00,31.15,31.15,31.13,31.13,30300.0,24.2657,24.2657,24.2501,24.2501,30300.0
2010-10-29 11:25:00,31.13,31.16,31.13,31.13,174000.0,24.2501,24.2735,24.2501,24.2501,174000.0
2010-10-29 11:30:00,31.12,31.13,31.06,31.06,208300.0,24.2423,24.2501,24.1956,24.1956,208300.0
2010-10-29 11:35:00,31.06,31.12,31.05,31.12,72900.0,24.1956,24.2423,24.1878,24.2423,72900.0
2010-10-29 11:40:00,31.11,31.12,31.09,31.1,236800.0,24.2345,24.2423,24.2189,24.2267,236800.0
2010-10-29 11:45:00,31.09,31.09,31.05,31.08,41500.0,24.2189,24.2189,24.1878,24.2111,41500.0
2010-10-29 11:50:00,31.07,31.09,31.06,31.08,47800.0,24.2033,24.2189,24.1956,24.2111,47800.0
2010-10-29 11:55:00,31.08,31.1,31.07,31.1,16300.0,24.2111,24.2267,24.2033,24.2267,16300.0
2010-10-29 12:00:00,31.1,31.13,31.1,31.13,30000.0,24.2267,24.2501,24.2267,24.2501,30000.0
2010-10-29 12:05:00,31.13,31.13,31.11,31.11,11700.0,24.2501,24.2501,24.2345,24.2345,11700.0
2010-10-29 12:10:00,31.11,31.11,31.09,31.1,27500.0,24.2345,24.2345,24.2189,24.2267,27500.0
2010-10-29 12:15:00,31.11,31.14,31.1,31.12,151500.0,24.2345,24.2579,24.2267,24.2423,151500.0
2010-10-29 12:20:00,31.12,31.12,31.11,31.12,27400.0,24.2423,24.2423,24.2345,24.2423,27400.0
2010-10-29 12:25:00,31.12,31.14,31.12,31.14,27600.0,24.2423,24.2579,24.2423,24.2579,27600.0
2010-10-29 12:30:00,31.14,31.14,31.13,31.14,39000.0,24.2579,24.2579,24.2501,24.2579,39000.0
2010-10-29 12:35:00,31.14,31.15,31.12,31.12,10600.0,24.2579,24.2657,24.2423,24.2423,10600.0
2010-10-29 12:40:00,31.12,31.13,31.11,31.12,13100.0,24.2423,24.2501,24.2345,24.2423,13100.0
2010-10-29 12:45:00,31.11,31.12,31.11,31.12,17000.0,24.2345,24.2423,24.2345,24.2423,17000.0
2010-10-29 12:50:00,31.12,31.12,31.11,31.12,5000.0,24.2423,24.2423,24.2345,24.2423,5000.0
2010-10-29 12:55:00,31.11,31.12,31.11,31.12,4400.0,24.2345,24.2423,24.2345,24.2423,4400.0
2010-10-29 13:00:00,31.11,31.12,31.11,31.12,21800.0,24.2345,24.2423,24.2345,24.2423,21800.0
2010-10-29 13:05:00,31.11,31.13,31.11,31.12,12500.0,24.2345,24.2501,24.2345,24.2423,12500.0
2010-10-29 13:10:00,31.12,31.12,31.1,31.11,2900.0,24.2423,24.2423,24.2267,24.2345,2900.0
2010-10-29 13:15:00,31.1,31.11,31.1,31.1,13100.0,24.2267,24.2345,24.2267,24.2267,13100.0
2010-10-29 13:20:00,31.11,31.13,31.11,31.13,35600.0,24.2345,24.2501,24.2345,24.2501,35600.0
2010-10-29 13:25:00,31.12,31.13,31.12,31.13,17000.0,24.2423,24.2501,24.2423,24.2501,17000.0
2010-10-29 13:30:00,31.13,31.14,31.12,31.12,26900.0,24.2501,24.2579,24.2423,24.2423,26900.0
2010-10-29 13:35:00,31.13,31.13,31.11,31.11,21200.0,24.2501,24.2501,24.2345,24.2345,21200.0
2010-10-29 13:40:00,31.11,31.12,31.1,31.12,21600.0,24.2345,24.2423,24.2267,24.2423,21600.0
2010-10-29 13:45:00,31.12,31.14,31.12,31.13,417700.0,24.2423,24.2579,24.2423,24.2501,417700.0
2010-10-29 13:50:00,31.13,31.16,31.13,31.16,33800.0,24.2501,24.2735,24.2501,24.2735,33800.0
2010-10-29 13:55:00,31.16,31.17,31.15,31.17,10900.0,24.2735,24.2812,24.2657,24.2812,10900.0
2010-10-29 14:00:00,31.17,31.17,31.13,31.13,16100.0,24.2812,24.2812,24.2501,24.2501,16100.0
2010-10-29 14:05:00,31.13,31.15,31.13,31.15,20700.0,24.2501,24.2657,24.2501,24.2657,20700.0
2010-10-29 14:10:00,31.15,31.15,31.13,31.14,24600.0,24.2657,24.2657,24.2501,24.2579,24600.0
2010-10-29 14:15:00,31.15,31.15,31.11,31.12,22700.0,24.2657,24.2657,24.2345,24.2423,22700.0
2010-10-29 14:20:00,31.11,31.13,31.1,31.11,45800.0,24.2345,24.2501,24.2267,24.2345,45800.0
2010-10-29 14:25:00,31.11,31.11,31.1,31.1,27200.0,24.2345,24.2345,24.2267,24.2267,27200.0
2010-10-29 14:30:00,31.09,31.1,31.08,31.09,24800.0,24.2189,24.2267,24.2111,24.2189,24800.0
2010-10-29 14:35:00,31.08,31.09,31.07,31.07,45200.0,24.2111,24.2189,24.2033,24.2033,45200.0
2010-10-29 14:40:00,31.08,31.09,31.07,31.08,24000.0,24.2111,24.2189,24.2033,24.2111,24000.0
2010-10-29 14:45:00,31.08,31.09,31.07,31.08,45700.0,24.2111,24.2189,24.2033,24.2111,45700.0
2010-10-29 14:50:00,31.08,31.08,31.07,31.08,11500.0,24.2111,24.2111,24.2033,24.2111,11500.0
2010-10-29 14:55:00,31.07,31.08,31.07,31.07,75700.0,24.2033,24.2111,24.2033,24.2033,75700.0
2010-10-29 15:00:00,31.07,31.08,31.06,31.08,175500.0,24.2033,24.2111,24.1956,24.2111,175500.0
2010-10-29 15:05:00,31.08,31.09,31.07,31.08,48200.0,24.2111,24.2189,24.2033,24.2111,48200.0
2010-10-29 15:10:00,31.07,31.09,31.07,31.08,49300.0,24.2033,24.2189,24.2033,24.2111,49300.0
2010-10-29 15:15:00,31.08,31.1,31.08,31.1,43700.0,24.2111,24.2267,24.2111,24.2267,43700.0
2010-10-29 15:20:00,31.1,31.1,31.08,31.09,37900.0,24.2267,24.2267,24.2111,24.2189,37900.0
2010-10-29 15:25:00,31.09,31.12,31.09,31.12,193300.0,24.2189,24.2423,24.2189,24.2423,193300.0
2010-10-29 15:30:00,31.11,31.14,31.11,31.14,108700.0,24.2345,24.2579,24.2345,24.2579,108700.0
2010-10-29 15:35:00,31.13,31.16,31.13,31.16,64000.0,24.2501,24.2735,24.2501,24.2735,64000.0
2010-10-29 15:40:00,31.15,31.18,31.15,31.17,150400.0,24.2657,24.289,24.2657,24.2812,150400.0
2010-10-29 15:45:00,31.17,31.18,31.15,31.16,212800.0,24.2812,24.289,24.2657,24.2735,212800.0
2010-10-29 15:50:00,31.17,31.19,31.14,31.17,288200.0,24.2812,24.2968,24.2579,24.2812,288200.0
2010-10-29 15:55:00,31.18,31.18,31.14,31.17,742200.0,24.289,24.289,24.2579,24.2812,742200.0
2010-11-01 09:30:00,31.34,31.37,31.27,31.35,37100.0,24.4137,24.437,24.3591,24.4215,37100.0
2010-11-01 09:35:00,31.34,31.35,31.32,31.34,27900.0,24.4137,24.4215,24.3981,24.4137,27900.0
2010-11-01 09:40:00,31.34,31.36,31.32,31.35,90600.0,24.4137,24.4293,24.3981,24.4215,90600.0
2010-11-01 09:45:00,31.34,31.37,31.33,31.37,54200.0,24.4137,24.437,24.4059,24.437,54200.0
2010-11-01 09:50:00,31.37,31.37,31.36,31.36,58500.0,24.437,24.437,24.4293,24.4293,58500.0
2010-11-01 09:55:00,31.36,31.38,31.35,31.36,183800.0,24.4293,24.4448,24.4215,24.4293,183800.0
2010-11-01 10:00:00,31.36,31.46,31.36,31.46,355500.0,24.4293,24.5072,24.4293,24.5072,355500.0
2010-11-01 10:05:00,31.46,31.5,31.42,31.42,263200.0,24.5072,24.5383,24.476,24.476,263200.0
2010-11-01 10:10:00,31.43,31.46,31.42,31.44,92100.0,24.4838,24.5072,24.476,24.4916,92100.0
2010-11-01 10:15:00,31.44,31.46,31.39,31.39,17100.0,24.4916,24.5072,24.4526,24.4526,17100.0
2010-11-01 10:20:00,31.4,31.42,31.4,31.42,41600.0,24.4604,24.476,24.4604,24.476,41600.0
2010-11-01 10:25:00,31.41,31.42,31.39,31.42,70000.0,24.4682,24.476,24.4526,24.476,70000.0
2010-11-01 10:30:00,31.42,31.42,31.38,31.38,6400.0,24.476,24.476,24.4448,24.4448,6400.0
2010-11-01 10:35:00,31.38,31.39,31.38,31.38,11300.0,24.4448,24.4526,24.4448,24.4448,11300.0
2010-11-01 10:40:00,31.39,31.4,31.39,31.39,32300.0,24.4526,24.4604,24.4526,24.4526,32300.0
2010-11-01 10:45:00,31.39,31.41,31.39,31.41,25900.0,24.4526,24.4682,24.4526,24.4682,25900.0
2010-11-01 10:50:00,31.42,31.42,31.4,31.4,13800.0,24.476,24.476,24.4604,24.4604,13800.0
2010-11-01 10:55:00,31.39,31.4,31.38,31.38,5400.0,24.4526,24.4604,24.4448,24.4448,5400.0
2010-11-01 11:00:00,31.38,31.38,31.32,31.32,37600.0,24.4448,24.4448,24.3981,24.3981,37600.0
2010-11-01 11:05:00,31.33,31.35,31.32,31.34,43000.0,24.4059,24.4215,24.3981,24.4137,43000.0
2010-11-01 11:10:00,31.35,31.36,31.33,31.34,69500.0,24.4215,24.4293,24.4059,24.4137,69500.0
2010-11-01 11:15:00,31.33,31.33,31.29,31.31,108500.0,24.4059,24.4059,24.3747,24.3903,108500.0
2010-11-01 11:20:00,31.31,31.31,31.27,31.27,19000.0,24.3903,24.3903,24.3591,24.3591,19000.0
2010-11-01 11:25:00,31.27,31.28,31.25,31.28,76800.0,24.3591,24.3669,24.3436,24.3669,76800.0
2010-11-01 11:30:00,31.27,31.27,31.25,31.26,44200.0,24.3591,24.3591,24.3436,24.3514,44200.0
2010-11-01 11:35:00,31.26,31.26,31.23,31.24,140800.0,24.3514,24.3514,24.328,24.3358,140800.0
2010-11-01 11:40:00,31.24,31.24,31.23,31.24,22200.0,24.3358,24.3358,24.328,24.3358,22200.0
2010-11-01 11:45:00,31.24,31.28,31.23,31.27,14200.0,24.3358,24.3669,24.328,24.3591,14200.0
2010-11-01 11:50:00,31.28,31.28,31.26,31.26,10700.0,24.3669,24.3669,24.3514,24.3514,10700.0
2010-11-01 11:55:00,31.27,31.28,31.26,31.28,26000.0,24.3591,24.3669,24.3514,24.3669,26000.0
2010-11-01 12:00:00,31.28,31.29,31.27,31.28,21700.0,24.3669,24.3747,24.3591,24.3669,21700.0
2010-11-01 12:05:00,31.28,31.28,31.26,31.26,155200.0,24.3669,24.3669,24.3514,24.3514,155200.0
2010-11-01 12:10:00,31.26,31.27,31.25,31.27,6300.0,24.3514,24.3591,24.3436,24.3591,6300.0
2010-11-01 12:15:00,31.27,31.3,31.27,31.28,15400.0,24.3591,24.3825,24.3591,24.3669,15400.0
2010-11-01 12:20:00,31.28,31.3,31.28,31.3,9500.0,24.3669,24.3825,24.3669,24.3825,9500.0
2010-11-01 12:25:00,31.3,31.3,31.28,31.29,20200.0,24.3825,24.3825,24.3669,24.3747,20200.0
2010-11-01 12:30:00,31.29,31.29,31.27,31.27,356100.0,24.3747,24.3747,24.3591,24.3591,356100.0
2010-11-01 12:35:00,31.27,31.28,31.26,31.27,38500.0,24.3591,24.3669,24.3514,24.3591,38500.0
2010-11-01 12:40:00,31.27,31.28,31.26,31.28,19300.0,24.3591,24.3669,24.3514,24.3669,19300.0
2010-11-01 12:45:00,31.27,31.28,31.24,31.24,61400.0,24.3591,24.3669,24.3358,24.3358,61400.0
2010-11-01 12:50:00,31.24,31.24,31.23,31.24,53300.0,24.3358,24.3358,24.328,24.3358,53300.0
2010-11-01 12:55:00,31.23,31.24,31.23,31.24,149200.0,24.328,24.3358,24.328,24.3358,149200.0
2010-11-01 13:00:00,31.24,31.26,31.23,31.24,54000.0,24.3358,24.3514,24.328,24.3358,54000.0
2010-11-01 13:05:00,31.23,31.25,31.23,31.25,47800.0,24.328,24.3436,24.328,24.3436,47800.0
2010-11-01 13:10:00,31.25,31.27,31.25,31.26,31500.0,24.3436,24.3591,24.3436,24.3514,31500.0
2010-11-01 13:15:00,31.26,31.27,31.25,31.27,54900.0,24.3514,24.3591,24.3436,24.3591,54900.0
2010-11-01 13:20:00,31.26,31.26,31.24,31.25,10000.0,24.3514,24.3514,24.3358,24.3436,10000.0
2010-11-01 13:25:00,31.26,31.26,31.23,31.26,30900.0,24.3514,24.3514,24.328,24.3514,30900.0
2010-11-01 13:30:00,31.27,31.27,31.26,31.26,29400.0,24.3591,24.3591,24.3514,24.3514,29400.0
2010-11-01 13:35:00,31.27,31.29,31.27,31.29,4200.0,24.3591,24.3747,24.3591,24.3747,4200.0
2010-11-01 13:40:00,31.28,31.29,31.28,31.29,15200.0,24.3669,24.3747,24.3669,24.3747,15200.0
2010-11-01 13:45:00,31.3,31.31,31.3,31.31,31500.0,24.3825,24.3903,24.3825,24.3903,31500.0
2010-11-01 13:50:00,31.31,31.31,31.29,31.29,32700.0,24.3903,24.3903,24.3747,24.3747,32700.0
2010-11-01 13:55:00,31.29,31.29,31.26,31.27,47700.0,24.3747,24.3747,24.3514,24.3591,47700.0
2010-11-01 14:00:00,31.27,31.28,31.26,31.26,64700.0,24.3591,24.3669,24.3514,24.3514,64700.0
2010-11-01 14:05:00,31.26,31.26,31.24,31.26,26700.0,24.3514,24.3514,24.3358,24.3514,26700.0
2010-11-01 14:10:00,31.26,31.26,31.23,31.24,32300.0,24.3514,24.3514,24.328,24.3358,32300.0
2010-11-01 14:15:00,31.23,31.23,31.21,31.23,124100.0,24.328,24.328,24.3124,24.328,124100.0
2010-11-01 14:20:00,31.22,31.25,31.22,31.23,5800.0,24.3202,24.3436,24.3202,24.328,5800.0
2010-11-01 14:25:00,31.23,31.24,31.21,31.21,116200.0,24.328,24.3358,24.3124,24.3124,116200.0
2010-11-01 14:30:00,31.21,31.23,31.2,31.22,49000.0,24.3124,24.328,24.3046,24.3202,49000.0
2010-11-01 14:35:00,31.22,31.22,31.18,31.18,101500.0,24.3202,24.3202,24.289,24.289,101500.0
2010-11-01 14:40:00,31.17,31.17,31.15,31.17,62000.0,24.2812,24.2812,24.2657,24.2812,62000.0
2010-11-01 14:45:00,31.17,31.17,31.14,31.14,31200.0,24.2812,24.2812,24.2579,24.2579,31200.0
2010-11-01 14:50:00,31.14,31.17,31.14,31.16,96500.0,24.2579,24.2812,24.2579,24.2735,96500.0
2010-11-01 14:55:00,31.17,31.17,31.13,31.16,118600.0,24.2812,24.2812,24.2501,24.2735,118600.0
2010-11-01 15:00:00,31.15,31.16,31.12,31.13,97000.0,24.2657,24.2735,24.2423,24.2501,97000.0
2010-11-01 15:05:00,31.12,31.12,31.05,31.06,190000.0,24.2423,24.2423,24.1878,24.1956,190000.0
2010-11-01 15:10:00,31.06,31.06,31.02,31.03,178500.0,24.1956,24.1956,24.1644,24.1722,178500.0
2010-11-01 15:15:00,31.02,31.04,31.01,31.02,26600.0,24.1644,24.18,24.1566,24.1644,26600.0
2010-11-01 15:20:00,31.02,31.05,31.02,31.05,101600.0,24.1644,24.1878,24.1644,24.1878,101600.0
2010-11-01 15:25:00,31.06,31.08,31.06,31.08,100200.0,24.1956,24.2111,24.1956,24.2111,100200.0
2010-11-01 15:30:00,31.08,31.11,31.07,31.1,90900.0,24.2111,24.2345,24.2033,24.2267,90900.0
2010-11-01 15:35:00,31.1,31.11,31.09,31.11,75500.0,24.2267,24.2345,24.2189,24.2345,75500.0
2010-11-01 15:40:00,31.11,31.12,31.1,31.11,37000.0,24.2345,24.2423,24.2267,24.2345,37000.0
2010-11-01 15:45:00,31.12,31.16,31.12,31.15,231900.0,24.2423,24.2735,24.2423,24.2657,231900.0
2010-11-01 15:50:00,31.16,31.17,31.13,31.16,142300.0,24.2735,24.2812,24.2501,24.2735,142300.0
2010-11-01 15:55:00,31.17,31.21,31.17,31.21,1061300.0,24.2812,24.3124,24.2812,24.3124,1061300.0
2010-11-02 09:30:00,31.42,31.49,31.41,31.42,77500.0,24.476,24.5305,24.4682,24.476,77500.0
2010-11-02 09:35:00,31.42,31.47,31.42,31.44,57300.0,24.476,24.5149,24.476,24.4916,57300.0
2010-11-02 09:40:00,31.44,31.49,31.4,31.46,166200.0,24.4916,24.5305,24.4604,24.5072,166200.0
2010-11-02 09:45:00,31.45,31.46,31.44,31.46,6200.0,24.4994,24.5072,24.4916,24.5072,6200.0
2010-11-02 09:50:00,31.46,31.5,31.43,31.48,26200.0,24.5072,24.5383,24.4838,24.5227,26200.0
2010-11-02 09:55:00,31.48,31.5,31.46,31.46,213400.0,24.5227,24.5383,24.5072,24.5072,213400.0
2010-11-02 10:00:00,31.46,31.47,31.44,31.47,221600.0,24.5072,24.5149,24.4916,24.5149,221600.0
2010-11-02 10:05:00,31.46,31.49,31.45,31.48,28900.0,24.5072,24.5305,24.4994,24.5227,28900.0
2010-11-02 10:10:00,31.48,31.48,31.46,31.46,29400.0,24.5227,24.5227,24.5072,24.5072,29400.0
2010-11-02 10:15:00,31.46,31.47,31.44,31.45,94700.0,24.5072,24.5149,24.4916,24.4994,94700.0
2010-11-02 10:20:00,31.45,31.45,31.43,31.43,329700.0,24.4994,24.4994,24.4838,24.4838,329700.0
2010-11-02 10:25:00,31.43,31.44,31.42,31.43,42100.0,24.4838,24.4916,24.476,24.4838,42100.0
2010-11-02 10:30:00,31.43,31.44,31.39,31.39,10200.0,24.4838,24.4916,24.4526,24.4526,10200.0
2010-11-02 10:35:00,31.39,31.4,31.39,31.4,24000.0,24.4526,24.4604,24.4526,24.4604,24000.0
2010-11-02 10:40:00,31.4,31.43,31.4,31.42,51400.0,24.4604,24.4838,24.4604,24.476,51400.0
2010-11-02 10:45:00,31.42,31.43,31.41,31.42,22200.0,24.476,24.4838,24.4682,24.476,22200.0
2010-11-02 10:50:00,31.41,31.43,31.4,31.43,20500.0,24.4682,24.4838,24.4604,24.4838,20500.0
2010-11-02 10:55:00,31.43,31.43,31.4,31.41,34200.0,24.4838,24.4838,24.4604,24.4682,34200.0
2010-11-02 11:00:00,31.4,31.43,31.4,31.43,112700.0,24.4604,24.4838,24.4604,24.4838,112700.0
2010-11-02 11:05:00,31.44,31.45,31.43,31.45,66300.0,24.4916,24.4994,24.4838,24.4994,66300.0
2010-11-02 11:10:00,31.45,31.47,31.44,31.46,165200.0,24.4994,24.5149,24.4916,24.5072,165200.0
2010-11-02 11:15:00,31.45,31.47,31.44,31.45,220700.0,24.4994,24.5149,24.4916,24.4994,220700.0
2010-11-02 11:20:00,31.45,31.45,31.43,31.44,80400.0,24.4994,24.4994,24.4838,24.4916,80400.0
2010-11-02 11:25:00,31.44,31.46,31.43,31.45,19400.0,24.4916,24.5072,24.4838,24.4994,19400.0
2010-11-02 11:30:00,31.46,31.46,31.44,31.44,2500.0,24.5072,24.5072,24.4916,24.4916,2500.0
2010-11-02 11:35:00,31.45,31.47,31.43,31.44,9000.0,24.4994,24.5149,24.4838,24.4916,9000.0
2010-11-02 11:40:00,31.43,31.44,31.42,31.42,19700.0,24.4838,24.4916,24.476,24.476,19700.0
2010-11-02 11:45:00,31.42,31.43,31.42,31.43,2700.0,24.476,24.4838,24.476,24.4838,2700.0
2010-11-02 11:50:00,31.43,31.44,31.41,31.42,148100.0,24.4838,24.4916,24.4682,24.476,148100.0
2010-11-02 11:55:00,31.41,31.42,31.4,31.41,5500.0,24.4682,24.476,24.4604,24.4682,5500.0
2010-11-02 12:00:00,31.41,31.42,31.39,31.42,280700.0,24.4682,24.476,24.4526,24.476,280700.0
2010-11-02 12:05:00,31.42,31.44,31.42,31.44,151900.0,24.476,24.4916,24.476,24.4916,151900.0
2010-11-02 12:10:00,31.44,31.44,31.42,31.43,106000.0,24.4916,24.4916,24.476,24.4838,106000.0
2010-11-02 12:15:00,31.42,31.44,31.42,31.44,12000.0,24.476,24.4916,24.476,24.4916,12000.0
2010-11-02 12:20:00,31.43,31.43,31.41,31.41,7200.0,24.4838,24.4838,24.4682,24.4682,7200.0
2010-11-02 12:25:00,31.41,31.43,31.4,31.41,18200.0,24.4682,24.4838,24.4604,24.4682,18200.0
2010-11-02 12:30:00,31.42,31.44,31.42,31.43,11500.0,24.476,24.4916,24.476,24.4838,11500.0
2010-11-02 12:35:00,31.43,31.45,31.43,31.43,19000.0,24.4838,24.4994,24.4838,24.4838,19000.0
2010-11-02 12:40:00,31.42,31.45,31.42,31.44,123200.0,24.476,24.4994,24.476,24.4916,123200.0
2010-11-02 12:45:00,31.45,31.45,31.43,31.43,6100.0,24.4994,24.4994,24.4838,24.4838,6100.0
2010-11-02 12:50:00,31.43,31.45,31.43,31.45,2400.0,24.4838,24.4994,24.4838,24.4994,2400.0
2010-11-02 12:55:00,31.45,31.45,31.44,31.44,7200.0,24.4994,24.4994,24.4916,24.4916,7200.0
2010-11-02 13:00:00,31.45,31.46,31.44,31.46,2900.0,24.4994,24.5072,24.4916,24.5072,2900.0
2010-11-02 13:05:00,31.45,31.46,31.45,31.45,23500.0,24.4994,24.5072,24.4994,24.4994,23500.0
2010-11-02 13:10:00,31.46,31.46,31.44,31.46,7500.0,24.5072,24.5072,24.4916,24.5072,7500.0
2010-11-02 13:15:00,31.46,31.46,31.44,31.44,7800.0,24.5072,24.5072,24.4916,24.4916,7800.0
2010-11-02 13:20:00,31.45,31.45,31.44,31.44,4800.0,24.4994,24.4994,24.4916,24.4916,4800.0
2010-11-02 13:25:00,31.44,31.44,31.43,31.44,6300.0,24.4916,24.4916,24.4838,24.4916,6300.0
2010-11-02 13:30:00,31.43,31.45,31.43,31.43,9100.0,24.4838,24.4994,24.4838,24.4838,9100.0
2010-11-02 13:35:00,31.43,31.44,31.43,31.43,3200.0,24.4838,24.4916,24.4838,24.4838,3200.0
2010-11-02 13:40:00,31.43,31.46,31.42,31.46,20500.0,24.4838,24.5072,24.476,24.5072,20500.0
2010-11-02 13:45:00,31.46,31.47,31.44,31.44,15800.0,24.5072,24.5149,24.4916,24.4916,15800.0
2010-11-02 13:50:00,31.44,31.47,31.44,31.46,9100.0,24.4916,24.5149,24.4916,24.5072,9100.0
2010-11-02 13:55:00,31.47,31.49,31.47,31.49,5600.0,24.5149,24.5305,24.5149,24.5305,5600.0
2010-11-02 14:00:00,31.49,31.5,31.48,31.49,36900.0,24.5305,24.5383,24.5227,24.5305,36900.0
2010-11-02 14:05:00,31.49,31.49,31.48,31.48,15700.0,24.5305,24.5305,24.5227,24.5227,15700.0
2010-11-02 14:10:00,31.48,31.5,31.48,31.5,3800.0,24.5227,24.5383,24.5227,24.5383,3800.0
2010-11-02 14:15:00,31.5,31.5,31.46,31.46,67100.0,24.5383,24.5383,24.5072,24.5072,67100.0
2010-11-02 14:20:00,31.46,31.47,31.44,31.45,6900.0,24.5072,24.5149,24.4916,24.4994,6900.0
2010-11-02 14:25:00,31.46,31.46,31.44,31.45,41900.0,24.5072,24.5072,24.4916,24.4994,41900.0
2010-11-02 14:30:00,31.45,31.46,31.43,31.44,26700.0,24.4994,24.5072,24.4838,24.4916,26700.0
2010-11-02 14:35:00,31.43,31.44,31.41,31.41,28800.0,24.4838,24.4916,24.4682,24.4682,28800.0
2010-11-02 14:40:00,31.42,31.42,31.4,31.4,47400.0,24.476,24.476,24.4604,24.4604,47400.0
2010-11-02 14:45:00,31.39,31.42,31.39,31.41,16200.0,24.4526,24.476,24.4526,24.4682,16200.0
2010-11-02 14:50:00,31.42,31.45,31.41,31.43,27900.0,24.476,24.4994,24.4682,24.4838,27900.0
2010-11-02 14:55:00,31.44,31.44,31.43,31.44,13200.0,24.4916,24.4916,24.4838,24.4916,13200.0
2010-11-02 15:00:00,31.44,31.45,31.43,31.44,20800.0,24.4916,24.4994,24.4838,24.4916,20800.0
2010-11-02 15:05:00,31.45,31.45,31.43,31.44,23700.0,24.4994,24.4994,24.4838,24.4916,23700.0
2010-11-02 15:10:00,31.44,31.45,31.43,31.45,6500.0,24.4916,24.4994,24.4838,24.4994,6500.0
2010-11-02 15:15:00,31.44,31.48,31.44,31.47,20900.0,24.4916,24.5227,24.4916,24.5149,20900.0
2010-11-02 15:20:00,31.47,31.48,31.46,31.46,28000.0,24.5149,24.5227,24.5072,24.5072,28000.0
2010-11-02 15:25:00,31.47,31.47,31.44,31.45,15700.0,24.5149,24.5149,24.4916,24.4994,15700.0
2010-11-02 15:30:00,31.46,31.46,31.44,31.45,30500.0,24.5072,24.5072,24.4916,24.4994,30500.0
2010-11-02 15:35:00,31.46,31.47,31.44,31.44,326000.0,24.5072,24.5149,24.4916,24.4916,326000.0
2010-11-02 15:40:00,31.44,31.44,31.42,31.42,50500.0,24.4916,24.4916,24.476,24.476,50500.0
2010-11-02 15:45:00,31.43,31.46,31.43,31.45,137700.0,24.4838,24.5072,24.4838,24.4994,137700.0
2010-11-02 15:50:00,31.45,31.47,31.45,31.45,90300.0,24.4994,24.5149,24.4994,24.4994,90300.0
2010-11-02 15:55:00,31.46,31.47,31.43,31.45,688600.0,24.5072,24.5149,24.4838,24.4994,688600.0
2010-11-03 09:30:00,31.47,31.57,31.42,31.43,213700.0,24.5149,24.5928,24.476,24.4838,213700.0
2010-11-03 09:35:00,31.44,31.53,31.42,31.53,179300.0,24.4916,24.5617,24.476,24.5617,179300.0
2010-11-03 09:40:00,31.53,31.55,31.48,31.53,141700.0,24.5617,24.5773,24.5227,24.5617,141700.0
2010-11-03 09:45:00,31.53,31.53,31.48,31.5,125000.0,24.5617,24.5617,24.5227,24.5383,125000.0
2010-11-03 09:50:00,31.51,31.52,31.48,31.48,72200.0,24.5461,24.5539,24.5227,24.5227,72200.0
2010-11-03 09:55:00,31.48,31.49,31.46,31.46,63800.0,24.5227,24.5305,24.5072,24.5072,63800.0
2010-11-03 10:00:00,31.47,31.48,31.43,31.45,257900.0,24.5149,24.5227,24.4838,24.4994,257900.0
2010-11-03 10:05:00,31.46,31.5,31.46,31.49,59400.0,24.5072,24.5383,24.5072,24.5305,59400.0
2010-11-03 10:10:00,31.5,31.51,31.5,31.5,47900.0,24.5383,24.5461,24.5383,24.5383,47900.0
2010-11-03 10:15:00,31.5,31.52,31.49,31.49,129900.0,24.5383,24.5539,24.5305,24.5305,129900.0
2010-11-03 10:20:00,31.49,31.5,31.48,31.48,34800.0,24.5305,24.5383,24.5227,24.5227,34800.0
2010-11-03 10:25:00,31.48,31.48,31.47,31.47,65700.0,24.5227,24.5227,24.5149,24.5149,65700.0
2010-11-03 10:30:00,31.47,31.49,31.46,31.49,18200.0,24.5149,24.5305,24.5072,24.5305,18200.0
2010-11-03 10:35:00,31.49,31.5,31.47,31.48,37600.0,24.5305,24.5383,24.5149,24.5227,37600.0
2010-11-03 10:40:00,31.48,31.48,31.42,31.43,20200.0,24.5227,24.5227,24.476,24.4838,20200.0
2010-11-03 10:45:00,31.43,31.43,31.39,31.4,218900.0,24.4838,24.4838,24.4526,24.4604,218900.0
2010-11-03 10:50:00,31.4,31.43,31.39,31.43,64400.0,24.4604,24.4838,24.4526,24.4838,64400.0
2010-11-03 10:55:00,31.43,31.43,31.41,31.41,71500.0,24.4838,24.4838,24.4682,24.4682,71500.0
2010-11-03 11:00:00,31.41,31.42,31.39,31.42,44500.0,24.4682,24.476,24.4526,24.476,44500.0
2010-11-03 11:05:00,31.42,31.42,31.4,31.41,8700.0,24.476,24.476,24.4604,24.4682,8700.0
2010-11-03 11:10:00,31.4,31.4,31.36,31.36,117700.0,24.4604,24.4604,24.4293,24.4293,117700.0
2010-11-03 11:15:00,31.36,31.38,31.35,31.37,98100.0,24.4293,24.4448,24.4215,24.437,98100.0
2010-11-03 11:20:00,31.35,31.39,31.35,31.38,25200.0,24.4215,24.4526,24.4215,24.4448,25200.0
2010-11-03 11:25:00,31.39,31.39,31.37,31.39,50800.0,24.4526,24.4526,24.437,24.4526,50800.0
2010-11-03 11:30:00,31.38,31.39,31.36,31.36,27700.0,24.4448,24.4526,24.4293,24.4293,27700.0
2010-11-03 11:35:00,31.36,31.38,31.36,31.38,35700.0,24.4293,24.4448,24.4293,24.4448,35700.0
2010-11-03 11:40:00,31.39,31.4,31.37,31.37,76500.0,24.4526,24.4604,24.437,24.437,76500.0
2010-11-03 11:45:00,31.38,31.38,31.35,31.37,38300.0,24.4448,24.4448,24.4215,24.437,38300.0
2010-11-03 11:50:00,31.37,31.38,31.35,31.35,47400.0,24.437,24.4448,24.4215,24.4215,47400.0
2010-11-03 11:55:00,31.36,31.36,31.34,31.36,81200.0,24.4293,24.4293,24.4137,24.4293,81200.0
2010-11-03 12:00:00,31.36,31.36,31.31,31.32,44800.0,24.4293,24.4293,24.3903,24.3981,44800.0
2010-11-03 12:05:00,31.32,31.34,31.32,31.34,14000.0,24.3981,24.4137,24.3981,24.4137,14000.0
2010-11-03 12:10:00,31.34,31.36,31.34,31.35,89000.0,24.4137,24.4293,24.4137,24.4215,89000.0
2010-11-03 12:15:00,31.35,31.35,31.33,31.34,12100.0,24.4215,24.4215,24.4059,24.4137,12100.0
2010-11-03 12:20:00,31.34,31.35,31.3,31.3,18800.0,24.4137,24.4215,24.3825,24.3825,18800.0
2010-11-03 12:25:00,31.31,31.33,31.31,31.33,10300.0,24.3903,24.4059,24.3903,24.4059,10300.0
2010-11-03 12:30:00,31.33,31.37,31.33,31.37,80100.0,24.4059,24.437,24.4059,24.437,80100.0
2010-11-03 12:35:00,31.37,31.37,31.34,31.34,56100.0,24.437,24.437,24.4137,24.4137,56100.0
2010-11-03 12:40:00,31.34,31.35,31.34,31.34,23200.0,24.4137,24.4215,24.4137,24.4137,23200.0
2010-11-03 12:45:00,31.34,31.36,31.34,31.34,14600.0,24.4137,24.4293,24.4137,24.4137,14600.0
2010-11-03 12:50:00,31.34,31.35,31.34,31.35,17300.0,24.4137,24.4215,24.4137,24.4215,17300.0
2010-11-03 12:55:00,31.35,31.36,31.34,31.35,2400.0,24.4215,24.4293,24.4137,24.4215,2400.0
2010-11-03 13:00:00,31.35,31.38,31.35,31.38,6900.0,24.4215,24.4448,24.4215,24.4448,6900.0
2010-11-03 13:05:00,31.38,31.39,31.37,31.38,7400.0,24.4448,24.4526,24.437,24.4448,7400.0
2010-11-03 13:10:00,31.38,31.38,31.36,31.38,5300.0,24.4448,24.4448,24.4293,24.4448,5300.0
2010-11-03 13:15:00,31.37,31.38,31.36,31.36,16300.0,24.437,24.4448,24.4293,24.4293,16300.0
2010-11-03 13:20:00,31.35,31.36,31.35,31.36,26200.0,24.4215,24.4293,24.4215,24.4293,26200.0
2010-11-03 13:25:00,31.36,31.36,31.33,31.33,11100.0,24.4293,24.4293,24.4059,24.4059,11100.0
2010-11-03 13:30:00,31.34,31.36,31.34,31.35,8300.0,24.4137,24.4293,24.4137,24.4215,8300.0
2010-11-03 13:35:00,31.35,31.36,31.34,31.34,22000.0,24.4215,24.4293,24.4137,24.4137,22000.0
2010-11-03 13:40:00,31.34,31.34,31.34,31.34,19600.0,24.4137,24.4137,24.4137,24.4137,19600.0
2010-11-03 13:45:00,31.34,31.34,31.33,31.34,4800.0,24.4137,24.4137,24.4059,24.4137,4800.0
2010-11-03 13:50:00,31.34,31.34,31.33,31.33,600.0,24.4137,24.4137,24.4059,24.4059,600.0
2010-11-03 13:55:00,31.34,31.34,31.32,31.32,700.0,24.4137,24.4137,24.3981,24.3981,700.0
2010-11-03 14:00:00,31.34,31.36,31.34,31.36,261400.0,24.4137,24.4293,24.4137,24.4293,261400.0
2010-11-03 14:05:00,31.37,31.38,31.33,31.33,313600.0,24.437,24.4448,24.4059,24.4059,313600.0
2010-11-03 14:10:00,31.33,31.33,31.2,31.29,24400.0,24.4059,24.4059,24.3046,24.3747,24400.0
2010-11-03 14:15:00,31.27,31.42,31.23,31.41,955700.0,24.3591,24.476,24.328,24.4682,955700.0
2010-11-03 14:20:00,31.41,31.51,31.31,31.37,604200.0,24.4682,24.5461,24.3903,24.437,604200.0
2010-11-03 14:25:00,31.37,31.37,31.23,31.26,424400.0,24.437,24.437,24.328,24.3514,424400.0
2010-11-03 14:30:00,31.25,31.28,31.17,31.26,59800.0,24.3436,24.3669,24.2812,24.3514,59800.0
2010-11-03 14:35:00,31.25,31.33,31.24,31.32,104700.0,24.3436,24.4059,24.3358,24.3981,104700.0
2010-11-03 14:40:00,31.32,31.38,31.29,31.38,152400.0,24.3981,24.4448,24.3747,24.4448,152400.0
2010-11-03 14:45:00,31.38,31.39,31.35,31.37,170300.0,24.4448,24.4526,24.4215,24.437,170300.0
2010-11-03 14:50:00,31.37,31.44,31.37,31.43,252100.0,24.437,24.4916,24.437,24.4838,252100.0
2010-11-03 14:55:00,31.42,31.47,31.42,31.44,60600.0,24.476,24.5149,24.476,24.4916,60600.0
2010-11-03 15:00:00,31.44,31.46,31.42,31.45,105600.0,24.4916,24.5072,24.476,24.4994,105600.0
2010-11-03 15:05:00,31.45,31.49,31.45,31.48,166500.0,24.4994,24.5305,24.4994,24.5227,166500.0
2010-11-03 15:10:00,31.49,31.5,31.45,31.45,136300.0,24.5305,24.5383,24.4994,24.4994,136300.0
2010-11-03 15:15:00,31.47,31.49,31.47,31.48,30600.0,24.5149,24.5305,24.5149,24.5227,30600.0
2010-11-03 15:20:00,31.48,31.48,31.44,31.46,87500.0,24.5227,24.5227,24.4916,24.5072,87500.0
2010-11-03 15:25:00,31.46,31.48,31.44,31.45,49500.0,24.5072,24.5227,24.4916,24.4994,49500.0
2010-11-03 15:30:00,31.45,31.45,31.4,31.41,52800.0,24.4994,24.4994,24.4604,24.4682,52800.0
2010-11-03 15:35:00,31.42,31.44,31.4,31.4,63200.0,24.476,24.4916,24.4604,24.4604,63200.0
2010-11-03 15:40:00,31.41,31.41,31.37,31.39,87300.0,24.4682,24.4682,24.437,24.4526,87300.0
2010-11-03 15:45:00,31.39,31.42,31.39,31.42,233000.0,24.4526,24.476,24.4526,24.476,233000.0
2010-11-03 15:50:00,31.42,31.43,31.4,31.43,165600.0,24.476,24.4838,24.4604,24.4838,165600.0
2010-11-03 15:55:00,31.43,31.49,31.43,31.49,438800.0,24.4838,24.5305,24.4838,24.5305,438800.0
2010-11-04 09:30:00,31.72,31.72,31.63,31.65,157000.0,24.7097,24.7097,24.6396,24.6552,157000.0
2010-11-04 09:35:00,31.65,31.68,31.63,31.67,130400.0,24.6552,24.6785,24.6396,24.6707,130400.0
2010-11-04 09:40:00,31.68,31.69,31.61,31.63,262500.0,24.6785,24.6863,24.624,24.6396,262500.0
2010-11-04 09:45:00,31.62,31.64,31.62,31.62,203200.0,24.6318,24.6474,24.6318,24.6318,203200.0
2010-11-04 09:50:00,31.61,31.62,31.6,31.61,70800.0,24.624,24.6318,24.6162,24.624,70800.0
2010-11-04 09:55:00,31.61,31.62,31.6,31.62,24400.0,24.624,24.6318,24.6162,24.6318,24400.0
2010-11-04 10:00:00,31.62,31.63,31.6,31.61,103100.0,24.6318,24.6396,24.6162,24.624,103100.0
2010-11-04 10:05:00,31.61,31.61,31.59,31.6,43500.0,24.624,24.624,24.6084,24.6162,43500.0
2010-11-04 10:10:00,31.61,31.62,31.61,31.61,35700.0,24.624,24.6318,24.624,24.624,35700.0
2010-11-04 10:15:00,31.61,31.62,31.59,31.62,32300.0,24.624,24.6318,24.6084,24.6318,32300.0
2010-11-04 10:20:00,31.62,31.64,31.61,31.64,38900.0,24.6318,24.6474,24.624,24.6474,38900.0
2010-11-04 10:25:00,31.64,31.68,31.63,31.66,90000.0,24.6474,24.6785,24.6396,24.663,90000.0
2010-11-04 10:30:00,31.66,31.66,31.65,31.66,59600.0,24.663,24.663,24.6552,24.663,59600.0
2010-11-04 10:35:00,31.65,31.66,31.65,31.65,95600.0,24.6552,24.663,24.6552,24.6552,95600.0
2010-11-04 10:40:00,31.65,31.66,31.64,31.64,37700.0,24.6552,24.663,24.6474,24.6474,37700.0
2010-11-04 10:45:00,31.64,31.66,31.64,31.64,26300.0,24.6474,24.663,24.6474,24.6474,26300.0
2010-11-04 10:50:00,31.65,31.67,31.64,31.67,21800.0,24.6552,24.6707,24.6474,24.6707,21800.0
2010-11-04 10:55:00,31.67,31.71,31.67,31.7,122800.0,24.6707,24.7019,24.6707,24.6941,122800.0
2010-11-04 11:00:00,31.7,31.73,31.7,31.73,41900.0,24.6941,24.7175,24.6941,24.7175,41900.0
2010-11-04 11:05:00,31.73,31.73,31.69,31.69,24300.0,24.7175,24.7175,24.6863,24.6863,24300.0
2010-11-04 11:10:00,31.7,31.7,31.67,31.67,68900.0,24.6941,24.6941,24.6707,24.6707,68900.0
2010-11-04 11:15:00,31.67,31.68,31.66,31.66,24700.0,24.6707,24.6785,24.663,24.663,24700.0
2010-11-04 11:20:00,31.66,31.67,31.64,31.64,28500.0,24.663,24.6707,24.6474,24.6474,28500.0
2010-11-04 11:25:00,31.64,31.65,31.63,31.64,40200.0,24.6474,24.6552,24.6396,24.6474,40200.0
2010-11-04 11:30:00,31.64,31.65,31.63,31.64,11000.0,24.6474,24.6552,24.6396,24.6474,11000.0
2010-11-04 11:35:00,31.64,31.65,31.62,31.62,30900.0,24.6474,24.6552,24.6318,24.6318,30900.0
2010-11-04 11:40:00,31.63,31.64,31.63,31.63,20400.0,24.6396,24.6474,24.6396,24.6396,20400.0
2010-11-04 11:45:00,31.62,31.63,31.6,31.61,132900.0,24.6318,24.6396,24.6162,24.624,132900.0
2010-11-04 11:50:00,31.6,31.62,31.6,31.61,48100.0,24.6162,24.6318,24.6162,24.624,48100.0
2010-11-04 11:55:00,31.6,31.6,31.58,31.58,40200.0,24.6162,24.6162,24.6006,24.6006,40200.0
2010-11-04 12:00:00,31.58,31.59,31.58,31.58,36600.0,24.6006,24.6084,24.6006,24.6006,36600.0
2010-11-04 12:05:00,31.58,31.58,31.57,31.58,39300.0,24.6006,24.6006,24.5928,24.6006,39300.0
2010-11-04 12:10:00,31.59,31.6,31.58,31.58,3500.0,24.6084,24.6162,24.6006,24.6006,3500.0
2010-11-04 12:15:00,31.58,31.59,31.58,31.59,1600.0,24.6006,24.6084,24.6006,24.6084,1600.0
2010-11-04 12:20:00,31.59,31.6,31.59,31.59,8700.0,24.6084,24.6162,24.6084,24.6084,8700.0
2010-11-04 12:25:00,31.6,31.6,31.58,31.58,6700.0,24.6162,24.6162,24.6006,24.6006,6700.0
2010-11-04 12:30:00,31.58,31.6,31.57,31.59,7300.0,24.6006,24.6162,24.5928,24.6084,7300.0
2010-11-04 12:35:00,31.59,31.59,31.58,31.59,17000.0,24.6084,24.6084,24.6006,24.6084,17000.0
2010-11-04 12:40:00,31.59,31.6,31.58,31.59,207900.0,24.6084,24.6162,24.6006,24.6084,207900.0
2010-11-04 12:45:00,31.59,31.59,31.57,31.57,310100.0,24.6084,24.6084,24.5928,24.5928,310100.0
2010-11-04 12:50:00,31.56,31.57,31.56,31.56,38000.0,24.5851,24.5928,24.5851,24.5851,38000.0
2010-11-04 12:55:00,31.56,31.57,31.56,31.57,55200.0,24.5851,24.5928,24.5851,24.5928,55200.0
2010-11-04 13:00:00,31.58,31.59,31.57,31.58,21500.0,24.6006,24.6084,24.5928,24.6006,21500.0
2010-11-04 13:05:00,31.59,31.59,31.58,31.59,60100.0,24.6084,24.6084,24.6006,24.6084,60100.0
2010-11-04 13:10:00,31.58,31.59,31.58,31.58,42800.0,24.6006,24.6084,24.6006,24.6006,42800.0
2010-11-04 13:15:00,31.57,31.6,31.57,31.59,34300.0,24.5928,24.6162,24.5928,24.6084,34300.0
2010-11-04 13:20:00,31.58,31.6,31.58,31.6,11300.0,24.6006,24.6162,24.6006,24.6162,11300.0
2010-11-04 13:25:00,31.59,31.6,31.58,31.58,17400.0,24.6084,24.6162,24.6006,24.6006,17400.0
2010-11-04 13:30:00,31.59,31.59,31.57,31.57,74100.0,24.6084,24.6084,24.5928,24.5928,74100.0
2010-11-04 13:35:00,31.57,31.58,31.56,31.57,91100.0,24.5928,24.6006,24.5851,24.5928,91100.0
2010-11-04 13:40:00,31.58,31.59,31.58,31.58,15100.0,24.6006,24.6084,24.6006,24.6006,15100.0
2010-11-04 13:45:00,31.59,31.59,31.56,31.59,57800.0,24.6084,24.6084,24.5851,24.6084,57800.0
2010-11-04 13:50:00,31.59,31.59,31.57,31.58,12500.0,24.6084,24.6084,24.5928,24.6006,12500.0
2010-11-04 13:55:00,31.58,31.59,31.56,31.56,60700.0,24.6006,24.6084,24.5851,24.5851,60700.0
2010-11-04 14:00:00,31.56,31.58,31.56,31.58,65600.0,24.5851,24.6006,24.5851,24.6006,65600.0
2010-11-04 14:05:00,31.58,31.58,31.56,31.57,34200.0,24.6006,24.6006,24.5851,24.5928,34200.0
2010-11-04 14:10:00,31.57,31.59,31.57,31.59,126600.0,24.5928,24.6084,24.5928,24.6084,126600.0
2010-11-04 14:15:00,31.59,31.59,31.57,31.59,55400.0,24.6084,24.6084,24.5928,24.6084,55400.0
2010-11-04 14:20:00,31.58,31.6,31.58,31.58,58900.0,24.6006,24.6162,24.6006,24.6006,58900.0
2010-11-04 14:25:00,31.58,31.59,31.58,31.58,128100.0,24.6006,24.6084,24.6006,24.6006,128100.0
2010-11-04 14:30:00,31.59,31.59,31.58,31.58,42900.0,24.6084,24.6084,24.6006,24.6006,42900.0
2010-11-04 14:35:00,31.59,31.62,31.58,31.61,137000.0,24.6084,24.6318,24.6006,24.624,137000.0
2010-11-04 14:40:00,31.62,31.62,31.58,31.59,462600.0,24.6318,24.6318,24.6006,24.6084,462600.0
2010-11-04 14:45:00,31.59,31.6,31.57,31.58,274800.0,24.6084,24.6162,24.5928,24.6006,274800.0
2010-11-04 14:50:00,31.57,31.59,31.57,31.57,177100.0,24.5928,24.6084,24.5928,24.5928,177100.0
2010-11-04 14:55:00,31.57,31.58,31.57,31.58,85000.0,24.5928,24.6006,24.5928,24.6006,85000.0
2010-11-04 15:00:00,31.58,31.59,31.57,31.57,157100.0,24.6006,24.6084,24.5928,24.5928,157100.0
2010-11-04 15:05:00,31.58,31.6,31.58,31.59,216900.0,24.6006,24.6162,24.6006,24.6084,216900.0
2010-11-04 15:10:00,31.6,31.6,31.57,31.58,82400.0,24.6162,24.6162,24.5928,24.6006,82400.0
2010-11-04 15:15:00,31.59,31.59,31.55,31.56,154100.0,24.6084,24.6084,24.5773,24.5851,154100.0
2010-11-04 15:20:00,31.56,31.57,31.55,31.57,54400.0,24.5851,24.5928,24.5773,24.5928,54400.0
2010-11-04 15:25:00,31.57,31.63,31.56,31.63,357900.0,24.5928,24.6396,24.5851,24.6396,357900.0
2010-11-04 15:30:00,31.63,31.63,31.6,31.61,90600.0,24.6396,24.6396,24.6162,24.624,90600.0
2010-11-04 15:35:00,31.61,31.62,31.59,31.61,103500.0,24.624,24.6318,24.6084,24.624,103500.0
2010-11-04 15:40:00,31.6,31.61,31.59,31.59,95000.0,24.6162,24.624,24.6084,24.6084,95000.0
2010-11-04 15:45:00,31.6,31.61,31.58,31.61,496700.0,24.6162,24.624,24.6006,24.624,496700.0
2010-11-04 15:50:00,31.61,31.62,31.6,31.62,168300.0,24.624,24.6318,24.6162,24.6318,168300.0
2010-11-04 15:55:00,31.61,31.66,31.61,31.65,680600.0,24.624,24.663,24.624,24.6552,680600.0
2010-11-05 09:30:00,31.71,31.71,31.63,31.63,56000.0,24.7019,24.7019,24.6396,24.6396,56000.0
2010-11-05 09:35:00,31.64,31.65,31.62,31.63,55100.0,24.6474,24.6552,24.6318,24.6396,55100.0
2010-11-05 09:40:00,31.63,31.64,31.58,31.59,94000.0,24.6396,24.6474,24.6006,24.6084,94000.0
2010-11-05 09:45:00,31.58,31.6,31.53,31.55,45900.0,24.6006,24.6162,24.5617,24.5773,45900.0
2010-11-05 09:50:00,31.55,31.58,31.54,31.58,143600.0,24.5773,24.6006,24.5695,24.6006,143600.0
2010-11-05 09:55:00,31.58,31.58,31.54,31.54,116300.0,24.6006,24.6006,24.5695,24.5695,116300.0
2010-11-05 10:00:00,31.55,31.56,31.52,31.52,86700.0,24.5773,24.5851,24.5539,24.5539,86700.0
2010-11-05 10:05:00,31.51,31.59,31.51,31.58,97000.0,24.5461,24.6084,24.5461,24.6006,97000.0
2010-11-05 10:10:00,31.58,31.6,31.57,31.57,42400.0,24.6006,24.6162,24.5928,24.5928,42400.0
2010-11-05 10:15:00,31.57,31.57,31.52,31.52,71300.0,24.5928,24.5928,24.5539,24.5539,71300.0
2010-11-05 10:20:00,31.52,31.56,31.52,31.54,18800.0,24.5539,24.5851,24.5539,24.5695,18800.0
2010-11-05 10:25:00,31.54,31.54,31.51,31.52,39400.0,24.5695,24.5695,24.5461,24.5539,39400.0
2010-11-05 10:30:00,31.51,31.54,31.49,31.49,530300.0,24.5461,24.5695,24.5305,24.5305,530300.0
2010-11-05 10:35:00,31.49,31.52,31.49,31.51,71300.0,24.5305,24.5539,24.5305,24.5461,71300.0
2010-11-05 10:40:00,31.51,31.51,31.46,31.47,566300.0,24.5461,24.5461,24.5072,24.5149,566300.0
2010-11-05 10:45:00,31.47,31.49,31.46,31.46,300500.0,24.5149,24.5305,24.5072,24.5072,300500.0
2010-11-05 10:50:00,31.46,31.51,31.46,31.51,167400.0,24.5072,24.5461,24.5072,24.5461,167400.0
2010-11-05 10:55:00,31.52,31.53,31.5,31.51,72900.0,24.5539,24.5617,24.5383,24.5461,72900.0
2010-11-05 11:00:00,31.51,31.52,31.49,31.5,51700.0,24.5461,24.5539,24.5305,24.5383,51700.0
2010-11-05 11:05:00,31.5,31.51,31.49,31.5,64900.0,24.5383,24.5461,24.5305,24.5383,64900.0
2010-11-05 11:10:00,31.5,31.51,31.49,31.49,56200.0,24.5383,24.5461,24.5305,24.5305,56200.0
2010-11-05 11:15:00,31.49,31.51,31.49,31.51,39200.0,24.5305,24.5461,24.5305,24.5461,39200.0
2010-11-05 11:20:00,31.51,31.52,31.5,31.5,17500.0,24.5461,24.5539,24.5383,24.5383,17500.0
2010-11-05 11:25:00,31.5,31.52,31.5,31.51,56900.0,24.5383,24.5539,24.5383,24.5461,56900.0
2010-11-05 11:30:00,31.51,31.52,31.47,31.49,761700.0,24.5461,24.5539,24.5149,24.5305,761700.0
2010-11-05 11:35:00,31.48,31.5,31.48,31.5,59500.0,24.5227,24.5383,24.5227,24.5383,59500.0
2010-11-05 11:40:00,31.49,31.5,31.48,31.49,19800.0,24.5305,24.5383,24.5227,24.5305,19800.0
2010-11-05 11:45:00,31.48,31.49,31.46,31.46,35700.0,24.5227,24.5305,24.5072,24.5072,35700.0
2010-11-05 11:50:00,31.46,31.46,31.45,31.45,126800.0,24.5072,24.5072,24.4994,24.4994,126800.0
2010-11-05 11:55:00,31.45,31.46,31.42,31.43,172100.0,24.4994,24.5072,24.476,24.4838,172100.0
2010-11-05 12:00:00,31.43,31.43,31.42,31.42,282200.0,24.4838,24.4838,24.476,24.476,282200.0
2010-11-05 12:05:00,31.42,31.43,31.37,31.38,729100.0,24.476,24.4838,24.437,24.4448,729100.0
2010-11-05 12:10:00,31.38,31.39,31.37,31.39,344600.0,24.4448,24.4526,24.437,24.4526,344600.0
2010-11-05 12:15:00,31.39,31.4,31.39,31.4,28400.0,24.4526,24.4604,24.4526,24.4604,28400.0
2010-11-05 12:20:00,31.39,31.41,31.36,31.36,29900.0,24.4526,24.4682,24.4293,24.4293,29900.0
2010-11-05 12:25:00,31.37,31.38,31.36,31.36,39700.0,24.437,24.4448,24.4293,24.4293,39700.0
2010-11-05 12:30:00,31.36,31.42,31.35,31.42,171700.0,24.4293,24.476,24.4215,24.476,171700.0
2010-11-05 12:35:00,31.42,31.46,31.42,31.45,16700.0,24.476,24.5072,24.476,24.4994,16700.0
2010-11-05 12:40:00,31.46,31.46,31.43,31.43,33000.0,24.5072,24.5072,24.4838,24.4838,33000.0
2010-11-05 12:45:00,31.43,31.44,31.43,31.43,25300.0,24.4838,24.4916,24.4838,24.4838,25300.0
2010-11-05 12:50:00,31.43,31.44,31.4,31.4,177400.0,24.4838,24.4916,24.4604,24.4604,177400.0
2010-11-05 12:55:00,31.4,31.4,31.37,31.38,223700.0,24.4604,24.4604,24.437,24.4448,223700.0
2010-11-05 13:00:00,31.39,31.41,31.38,31.4,105500.0,24.4526,24.4682,24.4448,24.4604,105500.0
2010-11-05 13:05:00,31.4,31.43,31.4,31.42,40500.0,24.4604,24.4838,24.4604,24.476,40500.0
2010-11-05 13:10:00,31.41,31.42,31.4,31.42,14300.0,24.4682,24.476,24.4604,24.476,14300.0
2010-11-05 13:15:00,31.42,31.42,31.41,31.42,13600.0,24.476,24.476,24.4682,24.476,13600.0
2010-11-05 13:20:00,31.42,31.43,31.42,31.42,19000.0,24.476,24.4838,24.476,24.476,19000.0
2010-11-05 13:25:00,31.43,31.44,31.43,31.44,13300.0,24.4838,24.4916,24.4838,24.4916,13300.0
2010-11-05 13:30:00,31.44,31.44,31.42,31.42,58700.0,24.4916,24.4916,24.476,24.476,58700.0
2010-11-05 13:35:00,31.42,31.43,31.42,31.43,12300.0,24.476,24.4838,24.476,24.4838,12300.0
2010-11-05 13:40:00,31.42,31.44,31.42,31.43,14000.0,24.476,24.4916,24.476,24.4838,14000.0
2010-11-05 13:45:00,31.42,31.43,31.42,31.43,19700.0,24.476,24.4838,24.476,24.4838,19700.0
2010-11-05 13:50:00,31.42,31.43,31.41,31.43,29700.0,24.476,24.4838,24.4682,24.4838,29700.0
2010-11-05 13:55:00,31.43,31.43,31.42,31.43,18100.0,24.4838,24.4838,24.476,24.4838,18100.0
2010-11-05 14:00:00,31.43,31.43,31.39,31.4,39600.0,24.4838,24.4838,24.4526,24.4604,39600.0
2010-11-05 14:05:00,31.4,31.41,31.39,31.41,19000.0,24.4604,24.4682,24.4526,24.4682,19000.0
2010-11-05 14:10:00,31.4,31.41,31.39,31.39,35500.0,24.4604,24.4682,24.4526,24.4526,35500.0
2010-11-05 14:15:00,31.38,31.39,31.36,31.37,57300.0,24.4448,24.4526,24.4293,24.437,57300.0
2010-11-05 14:20:00,31.37,31.38,31.36,31.37,35800.0,24.437,24.4448,24.4293,24.437,35800.0
2010-11-05 14:25:00,31.38,31.38,31.34,31.38,176000.0,24.4448,24.4448,24.4137,24.4448,176000.0
2010-11-05 14:30:00,31.36,31.4,31.36,31.39,56300.0,24.4293,24.4604,24.4293,24.4526,56300.0
2010-11-05 14:35:00,31.39,31.4,31.38,31.39,81100.0,24.4526,24.4604,24.4448,24.4526,81100.0
2010-11-05 14:40:00,31.39,31.4,31.38,31.39,57000.0,24.4526,24.4604,24.4448,24.4526,57000.0
2010-11-05 14:45:00,31.39,31.4,31.37,31.4,103600.0,24.4526,24.4604,24.437,24.4604,103600.0
2010-11-05 14:50:00,31.39,31.4,31.38,31.4,242500.0,24.4526,24.4604,24.4448,24.4604,242500.0
2010-11-05 14:55:00,31.4,31.4,31.39,31.39,27600.0,24.4604,24.4604,24.4526,24.4526,27600.0
2010-11-05 15:00:00,31.4,31.4,31.38,31.39,21300.0,24.4604,24.4604,24.4448,24.4526,21300.0
2010-11-05 15:05:00,31.38,31.39,31.38,31.38,39400.0,24.4448,24.4526,24.4448,24.4448,39400.0
2010-11-05 15:10:00,31.38,31.39,31.35,31.35,33600.0,24.4448,24.4526,24.4215,24.4215,33600.0
2010-11-05 15:15:00,31.35,31.37,31.35,31.37,32800.0,24.4215,24.437,24.4215,24.437,32800.0
2010-11-05 15:20:00,31.36,31.37,31.35,31.36,53600.0,24.4293,24.437,24.4215,24.4293,53600.0
2010-11-05 15:25:00,31.36,31.39,31.35,31.39,89400.0,24.4293,24.4526,24.4215,24.4526,89400.0
2010-11-05 15:30:00,31.39,31.4,31.38,31.4,63400.0,24.4526,24.4604,24.4448,24.4604,63400.0
2010-11-05 15:35:00,31.4,31.4,31.33,31.34,130300.0,24.4604,24.4604,24.4059,24.4137,130300.0
2010-11-05 15:40:00,31.34,31.36,31.33,31.34,53900.0,24.4137,24.4293,24.4059,24.4137,53900.0
2010-11-05 15:45:00,31.35,31.44,31.35,31.44,99900.0,24.4215,24.4916,24.4215,24.4916,99900.0
2010-11-05 15:50:00,31.44,31.47,31.43,31.47,126200.0,24.4916,24.5149,24.4838,24.5149,126200.0
2010-11-05 15:55:00,31.46,31.49,31.46,31.49,527300.0,24.5072,24.5305,24.5072,24.5305,527300.0
2010-11-08 09:30:00,31.41,31.41,31.33,31.39,46400.0,24.4682,24.4682,24.4059,24.4526,46400.0
2010-11-08 09:35:00,31.39,31.4,31.38,31.39,72100.0,24.4526,24.4604,24.4448,24.4526,72100.0
2010-11-08 09:40:00,31.39,31.39,31.35,31.35,129500.0,24.4526,24.4526,24.4215,24.4215,129500.0
2010-11-08 09:45:00,31.35,31.36,31.32,31.33,150500.0,24.4215,24.4293,24.3981,24.4059,150500.0
2010-11-08 09:50:00,31.32,31.33,31.3,31.31,265000.0,24.3981,24.4059,24.3825,24.3903,265000.0
2010-11-08 09:55:00,31.31,31.33,31.3,31.32,45300.0,24.3903,24.4059,24.3825,24.3981,45300.0
2010-11-08 10:00:00,31.33,31.34,31.31,31.34,54800.0,24.4059,24.4137,24.3903,24.4137,54800.0
2010-11-08 10:05:00,31.33,31.35,31.31,31.31,27100.0,24.4059,24.4215,24.3903,24.3903,27100.0
2010-11-08 10:10:00,31.31,31.33,31.31,31.33,24400.0,24.3903,24.4059,24.3903,24.4059,24400.0
2010-11-08 10:15:00,31.34,31.38,31.34,31.37,234600.0,24.4137,24.4448,24.4137,24.437,234600.0
2010-11-08 10:20:00,31.37,31.39,31.35,31.37,180000.0,24.437,24.4526,24.4215,24.437,180000.0
2010-11-08 10:25:00,31.37,31.38,31.36,31.38,62100.0,24.437,24.4448,24.4293,24.4448,62100.0
2010-11-08 10:30:00,31.38,31.38,31.35,31.35,132200.0,24.4448,24.4448,24.4215,24.4215,132200.0
2010-11-08 10:35:00,31.35,31.35,31.34,31.34,26200.0,24.4215,24.4215,24.4137,24.4137,26200.0
2010-11-08 10:40:00,31.33,31.35,31.32,31.35,19400.0,24.4059,24.4215,24.3981,24.4215,19400.0
2010-11-08 10:45:00,31.35,31.36,31.33,31.35,77000.0,24.4215,24.4293,24.4059,24.4215,77000.0
2010-11-08 10:50:00,31.35,31.35,31.33,31.34,26600.0,24.4215,24.4215,24.4059,24.4137,26600.0
2010-11-08 10:55:00,31.34,31.34,31.31,31.32,74200.0,24.4137,24.4137,24.3903,24.3981,74200.0
2010-11-08 11:00:00,31.32,31.35,31.31,31.34,195000.0,24.3981,24.4215,24.3903,24.4137,195000.0
2010-11-08 11:05:00,31.34,31.35,31.33,31.34,27200.0,24.4137,24.4215,24.4059,24.4137,27200.0
2010-11-08 11:10:00,31.34,31.35,31.32,31.34,102100.0,24.4137,24.4215,24.3981,24.4137,102100.0
2010-11-08 11:15:00,31.35,31.35,31.34,31.34,12600.0,24.4215,24.4215,24.4137,24.4137,12600.0
2010-11-08 11:20:00,31.35,31.35,31.32,31.35,140600.0,24.4215,24.4215,24.3981,24.4215,140600.0
2010-11-08 11:25:00,31.35,31.35,31.32,31.33,35300.0,24.4215,24.4215,24.3981,24.4059,35300.0
2010-11-08 11:30:00,31.32,31.34,31.32,31.33,70400.0,24.3981,24.4137,24.3981,24.4059,70400.0
2010-11-08 11:35:00,31.32,31.33,31.32,31.33,4600.0,24.3981,24.4059,24.3981,24.4059,4600.0
2010-11-08 11:40:00,31.32,31.33,31.32,31.33,6400.0,24.3981,24.4059,24.3981,24.4059,6400.0
2010-11-08 11:45:00,31.33,31.34,31.33,31.34,54700.0,24.4059,24.4137,24.4059,24.4137,54700.0
2010-11-08 11:50:00,31.34,31.35,31.34,31.35,6500.0,24.4137,24.4215,24.4137,24.4215,6500.0
2010-11-08 11:55:00,31.34,31.37,31.34,31.36,51900.0,24.4137,24.437,24.4137,24.4293,51900.0
2010-11-08 12:00:00,31.36,31.38,31.36,31.38,37100.0,24.4293,24.4448,24.4293,24.4448,37100.0
2010-11-08 12:05:00,31.38,31.38,31.35,31.36,45500.0,24.4448,24.4448,24.4215,24.4293,45500.0
2010-11-08 12:10:00,31.36,31.36,31.35,31.35,6900.0,24.4293,24.4293,24.4215,24.4215,6900.0
2010-11-08 12:15:00,31.35,31.38,31.35,31.38,33500.0,24.4215,24.4448,24.4215,24.4448,33500.0
2010-11-08 12:20:00,31.38,31.41,31.38,31.4,132100.0,24.4448,24.4682,24.4448,24.4604,132100.0
2010-11-08 12:25:00,31.41,31.41,31.38,31.39,30500.0,24.4682,24.4682,24.4448,24.4526,30500.0
2010-11-08 12:30:00,31.39,31.39,31.38,31.38,5400.0,24.4526,24.4526,24.4448,24.4448,5400.0
2010-11-08 12:35:00,31.38,31.38,31.37,31.38,10800.0,24.4448,24.4448,24.437,24.4448,10800.0
2010-11-08 12:40:00,31.38,31.38,31.37,31.38,9200.0,24.4448,24.4448,24.437,24.4448,9200.0
2010-11-08 12:45:00,31.38,31.38,31.36,31.37,29000.0,24.4448,24.4448,24.4293,24.437,29000.0
2010-11-08 12:50:00,31.37,31.38,31.36,31.38,97800.0,24.437,24.4448,24.4293,24.4448,97800.0
2010-11-08 12:55:00,31.38,31.38,31.37,31.37,29500.0,24.4448,24.4448,24.437,24.437,29500.0
2010-11-08 13:00:00,31.37,31.38,31.36,31.37,15300.0,24.437,24.4448,24.4293,24.437,15300.0
2010-11-08 13:05:00,31.37,31.37,31.36,31.36,5400.0,24.437,24.437,24.4293,24.4293,5400.0
2010-11-08 13:10:00,31.35,31.38,31.35,31.38,99900.0,24.4215,24.4448,24.4215,24.4448,99900.0
2010-11-08 13:15:00,31.38,31.39,31.37,31.37,62200.0,24.4448,24.4526,24.437,24.437,62200.0
2010-11-08 13:20:00,31.38,31.39,31.37,31.39,118400.0,24.4448,24.4526,24.437,24.4526,118400.0
2010-11-08 13:25:00,31.39,31.41,31.38,31.39,65400.0,24.4526,24.4682,24.4448,24.4526,65400.0
2010-11-08 13:30:00,31.39,31.39,31.37,31.38,45300.0,24.4526,24.4526,24.437,24.4448,45300.0
2010-11-08 13:35:00,31.38,31.38,31.37,31.37,28000.0,24.4448,24.4448,24.437,24.437,28000.0
2010-11-08 13:40:00,31.37,31.37,31.35,31.37,74100.0,24.437,24.437,24.4215,24.437,74100.0
2010-11-08 13:45:00,31.36,31.39,31.36,31.38,10900.0,24.4293,24.4526,24.4293,24.4448,10900.0
2010-11-08 13:50:00,31.39,31.39,31.37,31.38,9100.0,24.4526,24.4526,24.437,24.4448,9100.0
2010-11-08 13:55:00,31.37,31.38,31.36,31.37,6200.0,24.437,24.4448,24.4293,24.437,6200.0
2010-11-08 14:00:00,31.38,31.39,31.38,31.38,3700.0,24.4448,24.4526,24.4448,24.4448,3700.0
2010-11-08 14:05:00,31.39,31.4,31.39,31.39,5400.0,24.4526,24.4604,24.4526,24.4526,5400.0
2010-11-08 14:10:00,31.39,31.4,31.38,31.38,31500.0,24.4526,24.4604,24.4448,24.4448,31500.0
2010-11-08 14:15:00,31.38,31.4,31.37,31.4,20000.0,24.4448,24.4604,24.437,24.4604,20000.0
2010-11-08 14:20:00,31.4,31.4,31.38,31.39,20000.0,24.4604,24.4604,24.4448,24.4526,20000.0
2010-11-08 14:25:00,31.39,31.39,31.37,31.38,30900.0,24.4526,24.4526,24.437,24.4448,30900.0
2010-11-08 14:30:00,31.37,31.38,31.35,31.35,85100.0,24.437,24.4448,24.4215,24.4215,85100.0
2010-11-08 14:35:00,31.35,31.36,31.34,31.35,80500.0,24.4215,24.4293,24.4137,24.4215,80500.0
2010-11-08 14:40:00,31.35,31.36,31.35,31.36,132500.0,24.4215,24.4293,24.4215,24.4293,132500.0
2010-11-08 14:45:00,31.35,31.36,31.35,31.35,55500.0,24.4215,24.4293,24.4215,24.4215,55500.0
2010-11-08 14:50:00,31.35,31.36,31.34,31.36,10400.0,24.4215,24.4293,24.4137,24.4293,10400.0
2010-11-08 14:55:00,31.35,31.36,31.34,31.35,136400.0,24.4215,24.4293,24.4137,24.4215,136400.0
2010-11-08 15:00:00,31.35,31.36,31.34,31.35,79200.0,24.4215,24.4293,24.4137,24.4215,79200.0
2010-11-08 15:05:00,31.36,31.36,31.33,31.34,75900.0,24.4293,24.4293,24.4059,24.4137,75900.0
2010-11-08 15:10:00,31.34,31.36,31.33,31.34,58100.0,24.4137,24.4293,24.4059,24.4137,58100.0
2010-11-08 15:15:00,31.33,31.35,31.33,31.35,8700.0,24.4059,24.4215,24.4059,24.4215,8700.0
2010-11-08 15:20:00,31.35,31.37,31.34,31.36,47100.0,24.4215,24.437,24.4137,24.4293,47100.0
2010-11-08 15:25:00,31.37,31.37,31.35,31.35,21400.0,24.437,24.437,24.4215,24.4215,21400.0
2010-11-08 15:30:00,31.36,31.38,31.36,31.38,32400.0,24.4293,24.4448,24.4293,24.4448,32400.0
2010-11-08 15:35:00,31.38,31.38,31.36,31.36,48700.0,24.4448,24.4448,24.4293,24.4293,48700.0
2010-11-08 15:40:00,31.36,31.38,31.35,31.38,46200.0,24.4293,24.4448,24.4215,24.4448,46200.0
2010-11-08 15:45:00,31.38,31.39,31.36,31.37,107900.0,24.4448,24.4526,24.4293,24.437,107900.0
2010-11-08 15:50:00,31.36,31.38,31.34,31.36,148800.0,24.4293,24.4448,24.4137,24.4293,148800.0
2010-11-08 15:55:00,31.36,31.39,31.36,31.39,456000.0,24.4293,24.4526,24.4293,24.4526,456000.0
2010-11-09 09:30:00,31.46,31.46,31.37,31.37,71600.0,24.5072,24.5072,24.437,24.437,71600.0
2010-11-09 09:35:00,31.36,31.38,31.33,31.33,27200.0,24.4293,24.4448,24.4059,24.4059,27200.0
2010-11-09 09:40:00,31.33,31.35,31.31,31.34,151700.0,24.4059,24.4215,24.3903,24.4137,151700.0
2010-11-09 09:45:00,31.33,31.36,31.32,31.36,22100.0,24.4059,24.4293,24.3981,24.4293,22100.0
2010-11-09 09:50:00,31.35,31.39,31.35,31.38,25800.0,24.4215,24.4526,24.4215,24.4448,25800.0
2010-11-09 09:55:00,31.38,31.39,31.38,31.39,20400.0,24.4448,24.4526,24.4448,24.4526,20400.0
2010-11-09 10:00:00,31.39,31.43,31.38,31.43,157100.0,24.4526,24.4838,24.4448,24.4838,157100.0
2010-11-09 10:05:00,31.42,31.43,31.41,31.42,28100.0,24.476,24.4838,24.4682,24.476,28100.0
2010-11-09 10:10:00,31.42,31.42,31.41,31.41,76600.0,24.476,24.476,24.4682,24.4682,76600.0
2010-11-09 10:15:00,31.41,31.42,31.4,31.41,69000.0,24.4682,24.476,24.4604,24.4682,69000.0
2010-11-09 10:20:00,31.41,31.43,31.4,31.41,14500.0,24.4682,24.4838,24.4604,24.4682,14500.0
2010-11-09 10:25:00,31.4,31.42,31.4,31.41,19700.0,24.4604,24.476,24.4604,24.4682,19700.0
2010-11-09 10:30:00,31.41,31.41,31.4,31.4,40000.0,24.4682,24.4682,24.4604,24.4604,40000.0
2010-11-09 10:35:00,31.4,31.41,31.39,31.41,49700.0,24.4604,24.4682,24.4526,24.4682,49700.0
2010-11-09 10:40:00,31.4,31.41,31.39,31.4,21400.0,24.4604,24.4682,24.4526,24.4604,21400.0
2010-11-09 10:45:00,31.39,31.39,31.36,31.37,136200.0,24.4526,24.4526,24.4293,24.437,136200.0
2010-11-09 10:50:00,31.37,31.37,31.35,31.36,28000.0,24.437,24.437,24.4215,24.4293,28000.0
2010-11-09 10:55:00,31.37,31.38,31.37,31.38,24900.0,24.437,24.4448,24.437,24.4448,24900.0
2010-11-09 11:00:00,31.38,31.38,31.36,31.36,18900.0,24.4448,24.4448,24.4293,24.4293,18900.0
2010-11-09 11:05:00,31.36,31.38,31.35,31.35,17500.0,24.4293,24.4448,24.4215,24.4215,17500.0
2010-11-09 11:10:00,31.35,31.37,31.35,31.36,39400.0,24.4215,24.437,24.4215,24.4293,39400.0
2010-11-09 11:15:00,31.37,31.37,31.36,31.37,60400.0,24.437,24.437,24.4293,24.437,60400.0
2010-11-09 11:20:00,31.36,31.38,31.36,31.36,116500.0,24.4293,24.4448,24.4293,24.4293,116500.0
2010-11-09 11:25:00,31.37,31.39,31.36,31.37,35200.0,24.437,24.4526,24.4293,24.437,35200.0
2010-11-09 11:30:00,31.38,31.38,31.37,31.37,10900.0,24.4448,24.4448,24.437,24.437,10900.0
2010-11-09 11:35:00,31.37,31.39,31.37,31.39,86700.0,24.437,24.4526,24.437,24.4526,86700.0
2010-11-09 11:40:00,31.38,31.39,31.38,31.38,10800.0,24.4448,24.4526,24.4448,24.4448,10800.0
2010-11-09 11:45:00,31.38,31.38,31.36,31.36,19600.0,24.4448,24.4448,24.4293,24.4293,19600.0
2010-11-09 11:50:00,31.36,31.37,31.36,31.36,11700.0,24.4293,24.437,24.4293,24.4293,11700.0
2010-11-09 11:55:00,31.37,31.37,31.32,31.32,107500.0,24.437,24.437,24.3981,24.3981,107500.0
2010-11-09 12:00:00,31.31,31.33,31.3,31.3,19300.0,24.3903,24.4059,24.3825,24.3825,19300.0
2010-11-09 12:05:00,31.3,31.32,31.3,31.32,12800.0,24.3825,24.3981,24.3825,24.3981,12800.0
2010-11-09 12:10:00,31.32,31.33,31.32,31.32,18700.0,24.3981,24.4059,24.3981,24.3981,18700.0
2010-11-09 12:15:00,31.32,31.34,31.32,31.34,12100.0,24.3981,24.4137,24.3981,24.4137,12100.0
2010-11-09 12:20:00,31.33,31.33,31.31,31.31,11300.0,24.4059,24.4059,24.3903,24.3903,11300.0
2010-11-09 12:25:00,31.31,31.33,31.31,31.33,40400.0,24.3903,24.4059,24.3903,24.4059,40400.0
2010-11-09 12:30:00,31.33,31.34,31.31,31.31,40500.0,24.4059,24.4137,24.3903,24.3903,40500.0
2010-11-09 12:35:00,31.31,31.32,31.29,31.3,24800.0,24.3903,24.3981,24.3747,24.3825,24800.0
2010-11-09 12:40:00,31.3,31.31,31.29,31.31,31300.0,24.3825,24.3903,24.3747,24.3903,31300.0
2010-11-09 12:45:00,31.31,31.33,31.31,31.31,29800.0,24.3903,24.4059,24.3903,24.3903,29800.0
2010-11-09 12:50:00,31.3,31.33,31.3,31.32,31200.0,24.3825,24.4059,24.3825,24.3981,31200.0
2010-11-09 12:55:00,31.33,31.34,31.32,31.33,27000.0,24.4059,24.4137,24.3981,24.4059,27000.0
2010-11-09 13:00:00,31.32,31.34,31.32,31.33,137500.0,24.3981,24.4137,24.3981,24.4059,137500.0
2010-11-09 13:05:00,31.34,31.35,31.33,31.34,33400.0,24.4137,24.4215,24.4059,24.4137,33400.0
2010-11-09 13:10:00,31.34,31.35,31.33,31.34,91200.0,24.4137,24.4215,24.4059,24.4137,91200.0
2010-11-09 13:15:00,31.34,31.35,31.32,31.32,63600.0,24.4137,24.4215,24.3981,24.3981,63600.0
2010-11-09 13:20:00,31.31,31.32,31.3,31.31,22400.0,24.3903,24.3981,24.3825,24.3903,22400.0
2010-11-09 13:25:00,31.31,31.31,31.28,31.29,75300.0,24.3903,24.3903,24.3669,24.3747,75300.0
2010-11-09 13:30:00,31.29,31.31,31.28,31.31,18100.0,24.3747,24.3903,24.3669,24.3903,18100.0
2010-11-09 13:35:00,31.31,31.31,31.26,31.27,98600.0,24.3903,24.3903,24.3514,24.3591,98600.0
2010-11-09 13:40:00,31.25,31.26,31.24,31.25,46700.0,24.3436,24.3514,24.3358,24.3436,46700.0
2010-11-09 13:45:00,31.25,31.27,31.24,31.25,35600.0,24.3436,24.3591,24.3358,24.3436,35600.0
2010-11-09 13:50:00,31.26,31.28,31.26,31.26,38000.0,24.3514,24.3669,24.3514,24.3514,38000.0
2010-11-09 13:55:00,31.26,31.27,31.25,31.26,28400.0,24.3514,24.3591,24.3436,24.3514,28400.0
2010-11-09 14:00:00,31.26,31.28,31.26,31.26,85700.0,24.3514,24.3669,24.3514,24.3514,85700.0
2010-11-09 14:05:00,31.26,31.29,31.26,31.29,43200.0,24.3514,24.3747,24.3514,24.3747,43200.0
2010-11-09 14:10:00,31.28,31.3,31.28,31.3,80200.0,24.3669,24.3825,24.3669,24.3825,80200.0
2010-11-09 14:15:00,31.31,31.33,31.29,31.3,123600.0,24.3903,24.4059,24.3747,24.3825,123600.0
2010-11-09 14:20:00,31.3,31.3,31.28,31.28,24200.0,24.3825,24.3825,24.3669,24.3669,24200.0
2010-11-09 14:25:00,31.28,31.3,31.28,31.28,46600.0,24.3669,24.3825,24.3669,24.3669,46600.0
2010-11-09 14:30:00,31.29,31.31,31.29,31.31,91600.0,24.3747,24.3903,24.3747,24.3903,91600.0
2010-11-09 14:35:00,31.31,31.32,31.3,31.32,138600.0,24.3903,24.3981,24.3825,24.3981,138600.0
2010-11-09 14:40:00,31.31,31.32,31.31,31.32,40500.0,24.3903,24.3981,24.3903,24.3981,40500.0
2010-11-09 14:45:00,31.32,31.33,31.3,31.33,66500.0,24.3981,24.4059,24.3825,24.4059,66500.0
2010-11-09 14:50:00,31.32,31.32,31.3,31.31,30900.0,24.3981,24.3981,24.3825,24.3903,30900.0
2010-11-09 14:55:00,31.31,31.32,31.3,31.3,55700.0,24.3903,24.3981,24.3825,24.3825,55700.0
2010-11-09 15:00:00,31.3,31.3,31.27,31.28,214400.0,24.3825,24.3825,24.3591,24.3669,214400.0
2010-11-09 15:05:00,31.29,31.29,31.27,31.28,44000.0,24.3747,24.3747,24.3591,24.3669,44000.0
2010-11-09 15:10:00,31.28,31.28,31.25,31.26,109000.0,24.3669,24.3669,24.3436,24.3514,109000.0
2010-11-09 15:15:00,31.26,31.29,31.26,31.27,18300.0,24.3514,24.3747,24.3514,24.3591,18300.0
2010-11-09 15:20:00,31.27,31.27,31.25,31.25,53700.0,24.3591,24.3591,24.3436,24.3436,53700.0
2010-11-09 15:25:00,31.26,31.29,31.25,31.26,174600.0,24.3514,24.3747,24.3436,24.3514,174600.0
2010-11-09 15:30:00,31.26,31.28,31.25,31.28,138400.0,24.3514,24.3669,24.3436,24.3669,138400.0
2010-11-09 15:35:00,31.27,31.27,31.22,31.23,64400.0,24.3591,24.3591,24.3202,24.328,64400.0
2010-11-09 15:40:00,31.24,31.25,31.2,31.22,210700.0,24.3358,24.3436,24.3046,24.3202,210700.0
2010-11-09 15:45:00,31.22,31.23,31.17,31.18,228600.0,24.3202,24.328,24.2812,24.289,228600.0
2010-11-09 15:50:00,31.19,31.2,31.18,31.18,538800.0,24.2968,24.3046,24.289,24.289,538800.0
2010-11-09 15:55:00,31.18,31.24,31.18,31.24,742300.0,24.289,24.3358,24.289,24.3358,742300.0
2010-11-10 09:30:00,31.28,31.28,31.17,31.18,42600.0,24.3669,24.3669,24.2812,24.289,42600.0
2010-11-10 09:35:00,31.18,31.2,31.11,31.12,117700.0,24.289,24.3046,24.2345,24.2423,117700.0
2010-11-10 09:40:00,31.12,31.12,31.09,31.11,118700.0,24.2423,24.2423,24.2189,24.2345,118700.0
2010-11-10 09:45:00,31.12,31.14,31.07,31.07,56500.0,24.2423,24.2579,24.2033,24.2033,56500.0
2010-11-10 09:50:00,31.06,31.08,31.01,31.04,296600.0,24.1956,24.2111,24.1566,24.18,296600.0
2010-11-10 09:55:00,31.05,31.05,30.98,30.99,73300.0,24.1878,24.1878,24.1332,24.141,73300.0
2010-11-10 10:00:00,30.99,30.99,30.95,30.97,380400.0,24.141,24.141,24.1099,24.1254,380400.0
2010-11-10 10:05:00,30.95,30.97,30.92,30.95,298000.0,24.1099,24.1254,24.0865,24.1099,298000.0
2010-11-10 10:10:00,30.95,31.0,30.94,30.99,692100.0,24.1099,24.1488,24.1021,24.141,692100.0
2010-11-10 10:15:00,30.99,30.99,30.98,30.99,52300.0,24.141,24.141,24.1332,24.141,52300.0
2010-11-10 10:20:00,30.98,30.98,30.93,30.98,203600.0,24.1332,24.1332,24.0943,24.1332,203600.0
2010-11-10 10:25:00,30.98,30.98,30.94,30.94,69400.0,24.1332,24.1332,24.1021,24.1021,69400.0
2010-11-10 10:30:00,30.95,30.97,30.94,30.97,128600.0,24.1099,24.1254,24.1021,24.1254,128600.0
2010-11-10 10:35:00,30.97,30.98,30.95,30.97,75400.0,24.1254,24.1332,24.1099,24.1254,75400.0
2010-11-10 10:40:00,30.98,31.01,30.98,30.99,143100.0,24.1332,24.1566,24.1332,24.141,143100.0
2010-11-10 10:45:00,30.98,30.98,30.94,30.96,25900.0,24.1332,24.1332,24.1021,24.1177,25900.0
2010-11-10 10:50:00,30.95,30.98,30.94,30.97,46500.0,24.1099,24.1332,24.1021,24.1254,46500.0
2010-11-10 10:55:00,30.97,30.98,30.95,30.98,76100.0,24.1254,24.1332,24.1099,24.1332,76100.0
2010-11-10 11:00:00,30.98,31.0,30.95,30.95,67200.0,24.1332,24.1488,24.1099,24.1099,67200.0
2010-11-10 11:05:00,30.95,30.96,30.94,30.94,15600.0,24.1099,24.1177,24.1021,24.1021,15600.0
2010-11-10 11:10:00,30.94,30.97,30.94,30.97,9700.0,24.1021,24.1254,24.1021,24.1254,9700.0
2010-11-10 11:15:00,30.96,30.96,30.94,30.95,53400.0,24.1177,24.1177,24.1021,24.1099,53400.0
2010-11-10 11:20:00,30.96,30.97,30.94,30.95,64300.0,24.1177,24.1254,24.1021,24.1099,64300.0
2010-11-10 11:25:00,30.94,30.96,30.94,30.95,4300.0,24.1021,24.1177,24.1021,24.1099,4300.0
2010-11-10 11:30:00,30.96,30.98,30.95,30.97,191900.0,24.1177,24.1332,24.1099,24.1254,191900.0
2010-11-10 11:35:00,30.98,31.0,30.97,31.0,31000.0,24.1332,24.1488,24.1254,24.1488,31000.0
2010-11-10 11:40:00,31.0,31.02,31.0,31.0,283900.0,24.1488,24.1644,24.1488,24.1488,283900.0
2010-11-10 11:45:00,31.0,31.03,31.0,31.03,6800.0,24.1488,24.1722,24.1488,24.1722,6800.0
2010-11-10 11:50:00,31.04,31.06,31.04,31.04,16400.0,24.18,24.1956,24.18,24.18,16400.0
2010-11-10 11:55:00,31.05,31.07,31.05,31.06,7400.0,24.1878,24.2033,24.1878,24.1956,7400.0
2010-11-10 12:00:00,31.05,31.07,31.04,31.07,32600.0,24.1878,24.2033,24.18,24.2033,32600.0
2010-11-10 12:05:00,31.07,31.08,31.06,31.08,250900.0,24.2033,24.2111,24.1956,24.2111,250900.0
2010-11-10 12:10:00,31.08,31.08,31.07,31.07,61800.0,24.2111,24.2111,24.2033,24.2033,61800.0
2010-11-10 12:15:00,31.07,31.07,31.06,31.06,10600.0,24.2033,24.2033,24.1956,24.1956,10600.0
2010-11-10 12:20:00,31.07,31.07,31.05,31.06,7500.0,24.2033,24.2033,24.1878,24.1956,7500.0
2010-11-10 12:25:00,31.06,31.07,31.05,31.05,9500.0,24.1956,24.2033,24.1878,24.1878,9500.0
2010-11-10 12:30:00,31.06,31.08,31.06,31.08,5500.0,24.1956,24.2111,24.1956,24.2111,5500.0
2010-11-10 12:35:00,31.07,31.08,31.06,31.07,7300.0,24.2033,24.2111,24.1956,24.2033,7300.0
2010-11-10 12:40:00,31.07,31.07,31.05,31.06,7500.0,24.2033,24.2033,24.1878,24.1956,7500.0
2010-11-10 12:45:00,31.06,31.08,31.06,31.07,20700.0,24.1956,24.2111,24.1956,24.2033,20700.0
2010-11-10 12:50:00,31.07,31.09,31.07,31.09,9400.0,24.2033,24.2189,24.2033,24.2189,9400.0
2010-11-10 12:55:00,31.09,31.1,31.07,31.07,13800.0,24.2189,24.2267,24.2033,24.2033,13800.0
2010-11-10 13:00:00,31.07,31.07,31.03,31.06,71900.0,24.2033,24.2033,24.1722,24.1956,71900.0
2010-11-10 13:05:00,31.06,31.1,31.05,31.1,254300.0,24.1956,24.2267,24.1878,24.2267,254300.0
2010-11-10 13:10:00,31.1,31.1,31.09,31.09,12600.0,24.2267,24.2267,24.2189,24.2189,12600.0
2010-11-10 13:15:00,31.09,31.18,31.09,31.18,80900.0,24.2189,24.289,24.2189,24.289,80900.0
2010-11-10 13:20:00,31.17,31.2,31.16,31.18,50100.0,24.2812,24.3046,24.2735,24.289,50100.0
2010-11-10 13:25:00,31.18,31.21,31.17,31.17,84300.0,24.289,24.3124,24.2812,24.2812,84300.0
2010-11-10 13:30:00,31.17,31.2,31.17,31.18,34100.0,24.2812,24.3046,24.2812,24.289,34100.0
2010-11-10 13:35:00,31.18,31.2,31.18,31.18,55700.0,24.289,24.3046,24.289,24.289,55700.0
2010-11-10 13:40:00,31.18,31.18,31.16,31.16,141700.0,24.289,24.289,24.2735,24.2735,141700.0
2010-11-10 13:45:00,31.16,31.18,31.16,31.17,26200.0,24.2735,24.289,24.2735,24.2812,26200.0
2010-11-10 13:50:00,31.17,31.17,31.15,31.15,80400.0,24.2812,24.2812,24.2657,24.2657,80400.0
2010-11-10 13:55:00,31.15,31.18,31.15,31.17,84100.0,24.2657,24.289,24.2657,24.2812,84100.0
2010-11-10 14:00:00,31.17,31.21,31.17,31.21,136200.0,24.2812,24.3124,24.2812,24.3124,136200.0
2010-11-10 14:05:00,31.22,31.26,31.21,31.24,104600.0,24.3202,24.3514,24.3124,24.3358,104600.0
2010-11-10 14:10:00,31.24,31.24,31.22,31.22,21000.0,24.3358,24.3358,24.3202,24.3202,21000.0
2010-11-10 14:15:00,31.22,31.23,31.22,31.22,31500.0,24.3202,24.328,24.3202,24.3202,31500.0
2010-11-10 14:20:00,31.22,31.23,31.18,31.2,20400.0,24.3202,24.328,24.289,24.3046,20400.0
2010-11-10 14:25:00,31.2,31.23,31.2,31.23,26900.0,24.3046,24.328,24.3046,24.328,26900.0
2010-11-10 14:30:00,31.23,31.24,31.21,31.22,9600.0,24.328,24.3358,24.3124,24.3202,9600.0
2010-11-10 14:35:00,31.21,31.22,31.2,31.22,31900.0,24.3124,24.3202,24.3046,24.3202,31900.0
2010-11-10 14:40:00,31.21,31.23,31.19,31.2,37100.0,24.3124,24.328,24.2968,24.3046,37100.0
2010-11-10 14:45:00,31.21,31.22,31.19,31.19,5400.0,24.3124,24.3202,24.2968,24.2968,5400.0
2010-11-10 14:50:00,31.19,31.22,31.19,31.22,22800.0,24.2968,24.3202,24.2968,24.3202,22800.0
2010-11-10 14:55:00,31.22,31.23,31.22,31.22,10000.0,24.3202,24.328,24.3202,24.3202,10000.0
2010-11-10 15:00:00,31.22,31.23,31.19,31.2,39500.0,24.3202,24.328,24.2968,24.3046,39500.0
2010-11-10 15:05:00,31.2,31.2,31.17,31.18,87200.0,24.3046,24.3046,24.2812,24.289,87200.0
2010-11-10 15:10:00,31.18,31.22,31.18,31.21,22900.0,24.289,24.3202,24.289,24.3124,22900.0
2010-11-10 15:15:00,31.2,31.21,31.16,31.18,70400.0,24.3046,24.3124,24.2735,24.289,70400.0
2010-11-10 15:20:00,31.19,31.19,31.17,31.18,74000.0,24.2968,24.2968,24.2812,24.289,74000.0
2010-11-10 15:25:00,31.18,31.21,31.18,31.2,51100.0,24.289,24.3124,24.289,24.3046,51100.0
2010-11-10 15:30:00,31.19,31.22,31.19,31.21,16700.0,24.2968,24.3202,24.2968,24.3124,16700.0
2010-11-10 15:35:00,31.21,31.22,31.2,31.21,40300.0,24.3124,24.3202,24.3046,24.3124,40300.0
2010-11-10 15:40:00,31.21,31.22,31.2,31.21,27200.0,24.3124,24.3202,24.3046,24.3124,27200.0
2010-11-10 15:45:00,31.21,31.24,31.21,31.24,62500.0,24.3124,24.3358,24.3124,24.3358,62500.0
2010-11-10 15:50:00,31.24,31.25,31.23,31.24,30400.0,24.3358,24.3436,24.328,24.3358,30400.0
2010-11-10 15:55:00,31.24,31.25,31.22,31.25,253800.0,24.3358,24.3436,24.3202,24.3436,253800.0
2010-11-11 09:30:00,31.08,31.15,31.02,31.11,179600.0,24.2111,24.2657,24.1644,24.2345,179600.0
2010-11-11 09:35:00,31.12,31.13,31.1,31.12,175600.0,24.2423,24.2501,24.2267,24.2423,175600.0
2010-11-11 09:40:00,31.12,31.12,31.01,31.03,271500.0,24.2423,24.2423,24.1566,24.1722,271500.0
2010-11-11 09:45:00,31.02,31.08,31.0,31.07,174700.0,24.1644,24.2111,24.1488,24.2033,174700.0
2010-11-11 09:50:00,31.08,31.12,31.06,31.12,98800.0,24.2111,24.2423,24.1956,24.2423,98800.0
2010-11-11 09:55:00,31.12,31.16,31.12,31.15,183700.0,24.2423,24.2735,24.2423,24.2657,183700.0
2010-11-11 10:00:00,31.14,31.16,31.11,31.12,194700.0,24.2579,24.2735,24.2345,24.2423,194700.0
2010-11-11 10:05:00,31.12,31.18,31.12,31.18,119700.0,24.2423,24.289,24.2423,24.289,119700.0
2010-11-11 10:10:00,31.18,31.2,31.18,31.19,38000.0,24.289,24.3046,24.289,24.2968,38000.0
2010-11-11 10:15:00,31.19,31.22,31.17,31.2,77800.0,24.2968,24.3202,24.2812,24.3046,77800.0
2010-11-11 10:20:00,31.19,31.2,31.17,31.18,13200.0,24.2968,24.3046,24.2812,24.289,13200.0
2010-11-11 10:25:00,31.18,31.21,31.17,31.18,132300.0,24.289,24.3124,24.2812,24.289,132300.0
2010-11-11 10:30:00,31.17,31.18,31.14,31.16,17000.0,24.2812,24.289,24.2579,24.2735,17000.0
2010-11-11 10:35:00,31.16,31.17,31.13,31.17,13600.0,24.2735,24.2812,24.2501,24.2812,13600.0
2010-11-11 10:40:00,31.17,31.18,31.15,31.16,31500.0,24.2812,24.289,24.2657,24.2735,31500.0
2010-11-11 10:45:00,31.16,31.18,31.16,31.16,19000.0,24.2735,24.289,24.2735,24.2735,19000.0
2010-11-11 10:50:00,31.16,31.17,31.14,31.17,243600.0,24.2735,24.2812,24.2579,24.2812,243600.0
2010-11-11 10:55:00,31.17,31.21,31.17,31.2,14700.0,24.2812,24.3124,24.2812,24.3046,14700.0
2010-11-11 11:00:00,31.21,31.23,31.2,31.23,62600.0,24.3124,24.328,24.3046,24.328,62600.0
2010-11-11 11:05:00,31.23,31.25,31.19,31.19,285100.0,24.328,24.3436,24.2968,24.2968,285100.0
2010-11-11 11:10:00,31.19,31.23,31.19,31.22,22800.0,24.2968,24.328,24.2968,24.3202,22800.0
2010-11-11 11:15:00,31.22,31.25,31.22,31.25,49000.0,24.3202,24.3436,24.3202,24.3436,49000.0
2010-11-11 11:20:00,31.25,31.26,31.21,31.21,88100.0,24.3436,24.3514,24.3124,24.3124,88100.0
2010-11-11 11:25:00,31.2,31.2,31.18,31.19,80600.0,24.3046,24.3046,24.289,24.2968,80600.0
2010-11-11 11:30:00,31.19,31.24,31.19,31.2,35800.0,24.2968,24.3358,24.2968,24.3046,35800.0
2010-11-11 11:35:00,31.21,31.23,31.19,31.21,134900.0,24.3124,24.328,24.2968,24.3124,134900.0
2010-11-11 11:40:00,31.21,31.22,31.18,31.19,57800.0,24.3124,24.3202,24.289,24.2968,57800.0
2010-11-11 11:45:00,31.2,31.22,31.2,31.2,24800.0,24.3046,24.3202,24.3046,24.3046,24800.0
2010-11-11 11:50:00,31.2,31.23,31.2,31.23,112600.0,24.3046,24.328,24.3046,24.328,112600.0
2010-11-11 11:55:00,31.23,31.23,31.21,31.21,71500.0,24.328,24.328,24.3124,24.3124,71500.0
2010-11-11 12:00:00,31.21,31.22,31.2,31.21,36200.0,24.3124,24.3202,24.3046,24.3124,36200.0
2010-11-11 12:05:00,31.22,31.24,31.21,31.21,26800.0,24.3202,24.3358,24.3124,24.3124,26800.0
2010-11-11 12:10:00,31.21,31.22,31.21,31.22,11500.0,24.3124,24.3202,24.3124,24.3202,11500.0
2010-11-11 12:15:00,31.23,31.24,31.22,31.23,11300.0,24.328,24.3358,24.3202,24.328,11300.0
2010-11-11 12:20:00,31.22,31.24,31.22,31.24,24100.0,24.3202,24.3358,24.3202,24.3358,24100.0
2010-11-11 12:25:00,31.23,31.23,31.2,31.22,57000.0,24.328,24.328,24.3046,24.3202,57000.0
2010-11-11 12:30:00,31.22,31.24,31.21,31.21,30300.0,24.3202,24.3358,24.3124,24.3124,30300.0
2010-11-11 12:35:00,31.21,31.22,31.2,31.21,31600.0,24.3124,24.3202,24.3046,24.3124,31600.0
2010-11-11 12:40:00,31.21,31.22,31.2,31.21,20900.0,24.3124,24.3202,24.3046,24.3124,20900.0
2010-11-11 12:45:00,31.22,31.23,31.21,31.21,36600.0,24.3202,24.328,24.3124,24.3124,36600.0
2010-11-11 12:50:00,31.21,31.22,31.18,31.19,39400.0,24.3124,24.3202,24.289,24.2968,39400.0
2010-11-11 12:55:00,31.19,31.22,31.19,31.21,27400.0,24.2968,24.3202,24.2968,24.3124,27400.0
2010-11-11 13:00:00,31.21,31.21,31.18,31.2,27500.0,24.3124,24.3124,24.289,24.3046,27500.0
2010-11-11 13:05:00,31.21,31.24,31.21,31.24,45500.0,24.3124,24.3358,24.3124,24.3358,45500.0
2010-11-11 13:10:00,31.24,31.25,31.23,31.25,64600.0,24.3358,24.3436,24.328,24.3436,64600.0
2010-11-11 13:15:00,31.25,31.25,31.24,31.24,28600.0,24.3436,24.3436,24.3358,24.3358,28600.0
2010-11-11 13:20:00,31.24,31.26,31.24,31.25,26200.0,24.3358,24.3514,24.3358,24.3436,26200.0
2010-11-11 13:25:00,31.25,31.25,31.23,31.23,60000.0,24.3436,24.3436,24.328,24.328,60000.0
2010-11-11 13:30:00,31.24,31.26,31.24,31.26,53000.0,24.3358,24.3514,24.3358,24.3514,53000.0
2010-11-11 13:35:00,31.26,31.28,31.25,31.27,54000.0,24.3514,24.3669,24.3436,24.3591,54000.0
2010-11-11 13:40:00,31.27,31.3,31.27,31.28,116100.0,24.3591,24.3825,24.3591,24.3669,116100.0
2010-11-11 13:45:00,31.29,31.3,31.28,31.28,26100.0,24.3747,24.3825,24.3669,24.3669,26100.0
2010-11-11 13:50:00,31.28,31.29,31.27,31.28,23100.0,24.3669,24.3747,24.3591,24.3669,23100.0
2010-11-11 13:55:00,31.27,31.28,31.27,31.28,12700.0,24.3591,24.3669,24.3591,24.3669,12700.0
2010-11-11 14:00:00,31.27,31.27,31.25,31.26,15200.0,24.3591,24.3591,24.3436,24.3514,15200.0
2010-11-11 14:05:00,31.25,31.25,31.24,31.25,5100.0,24.3436,24.3436,24.3358,24.3436,5100.0
2010-11-11 14:10:00,31.25,31.27,31.24,31.27,13600.0,24.3436,24.3591,24.3358,24.3591,13600.0
2010-11-11 14:15:00,31.27,31.29,31.27,31.29,22900.0,24.3591,24.3747,24.3591,24.3747,22900.0
2010-11-11 14:20:00,31.29,31.3,31.27,31.27,51700.0,24.3747,24.3825,24.3591,24.3591,51700.0
2010-11-11 14:25:00,31.27,31.28,31.26,31.27,12300.0,24.3591,24.3669,24.3514,24.3591,12300.0
2010-11-11 14:30:00,31.27,31.3,31.27,31.29,53000.0,24.3591,24.3825,24.3591,24.3747,53000.0
2010-11-11 14:35:00,31.29,31.3,31.28,31.28,12100.0,24.3747,24.3825,24.3669,24.3669,12100.0
2010-11-11 14:40:00,31.28,31.29,31.27,31.27,180600.0,24.3669,24.3747,24.3591,24.3591,180600.0
2010-11-11 14:45:00,31.27,31.29,31.26,31.28,111800.0,24.3591,24.3747,24.3514,24.3669,111800.0
2010-11-11 14:50:00,31.28,31.28,31.25,31.26,65700.0,24.3669,24.3669,24.3436,24.3514,65700.0
2010-11-11 14:55:00,31.27,31.27,31.26,31.26,26700.0,24.3591,24.3591,24.3514,24.3514,26700.0
2010-11-11 15:00:00,31.26,31.27,31.25,31.25,74900.0,24.3514,24.3591,24.3436,24.3436,74900.0
2010-11-11 15:05:00,31.26,31.28,31.26,31.28,34000.0,24.3514,24.3669,24.3514,24.3669,34000.0
2010-11-11 15:10:00,31.28,31.29,31.27,31.28,31200.0,24.3669,24.3747,24.3591,24.3669,31200.0
2010-11-11 15:15:00,31.28,31.3,31.28,31.29,17300.0,24.3669,24.3825,24.3669,24.3747,17300.0
2010-11-11 15:20:00,31.3,31.3,31.27,31.27,98600.0,24.3825,24.3825,24.3591,24.3591,98600.0
2010-11-11 15:25:00,31.26,31.29,31.26,31.29,16100.0,24.3514,24.3747,24.3514,24.3747,16100.0
2010-11-11 15:30:00,31.29,31.29,31.26,31.26,22000.0,24.3747,24.3747,24.3514,24.3514,22000.0
2010-11-11 15:35:00,31.26,31.29,31.26,31.28,44700.0,24.3514,24.3747,24.3514,24.3669,44700.0
2010-11-11 15:40:00,31.27,31.27,31.26,31.27,55100.0,24.3591,24.3591,24.3514,24.3591,55100.0
2010-11-11 15:45:00,31.27,31.3,31.27,31.29,102700.0,24.3591,24.3825,24.3591,24.3747,102700.0
2010-11-11 15:50:00,31.29,31.29,31.27,31.27,78700.0,24.3747,24.3747,24.3591,24.3591,78700.0
2010-11-11 15:55:00,31.27,31.33,31.26,31.32,594900.0,24.3591,24.4059,24.3514,24.3981,594900.0
2010-11-12 09:30:00,31.13,31.18,31.07,31.16,65400.0,24.2501,24.289,24.2033,24.2735,65400.0
2010-11-12 09:35:00,31.16,31.17,31.08,31.08,72000.0,24.2735,24.2812,24.2111,24.2111,72000.0
2010-11-12 09:40:00,31.07,31.12,31.06,31.12,100700.0,24.2033,24.2423,24.1956,24.2423,100700.0
2010-11-12 09:45:00,31.11,31.12,31.07,31.09,69300.0,24.2345,24.2423,24.2033,24.2189,69300.0
2010-11-12 09:50:00,31.08,31.14,31.07,31.14,89300.0,24.2111,24.2579,24.2033,24.2579,89300.0
2010-11-12 09:55:00,31.14,31.15,31.09,31.15,88100.0,24.2579,24.2657,24.2189,24.2657,88100.0
2010-11-12 10:00:00,31.15,31.17,31.11,31.12,79700.0,24.2657,24.2812,24.2345,24.2423,79700.0
2010-11-12 10:05:00,31.12,31.12,31.1,31.12,18800.0,24.2423,24.2423,24.2267,24.2423,18800.0
2010-11-12 10:10:00,31.12,31.14,31.11,31.11,51900.0,24.2423,24.2579,24.2345,24.2345,51900.0
2010-11-12 10:15:00,31.12,31.18,31.12,31.14,144400.0,24.2423,24.289,24.2423,24.2579,144400.0
2010-11-12 10:20:00,31.14,31.14,31.11,31.12,101100.0,24.2579,24.2579,24.2345,24.2423,101100.0
2010-11-12 10:25:00,31.12,31.12,31.07,31.09,41700.0,24.2423,24.2423,24.2033,24.2189,41700.0
2010-11-12 10:30:00,31.08,31.09,31.05,31.08,76600.0,24.2111,24.2189,24.1878,24.2111,76600.0
2010-11-12 10:35:00,31.08,31.08,31.0,31.06,105300.0,24.2111,24.2111,24.1488,24.1956,105300.0
2010-11-12 10:40:00,31.06,31.06,31.02,31.04,61000.0,24.1956,24.1956,24.1644,24.18,61000.0
2010-11-12 10:45:00,31.05,31.06,31.02,31.03,44300.0,24.1878,24.1956,24.1644,24.1722,44300.0
2010-11-12 10:50:00,31.03,31.04,30.98,30.98,15700.0,24.1722,24.18,24.1332,24.1332,15700.0
2010-11-12 10:55:00,30.99,31.0,30.98,30.99,26100.0,24.141,24.1488,24.1332,24.141,26100.0
2010-11-12 11:00:00,30.99,31.01,30.98,31.0,19200.0,24.141,24.1566,24.1332,24.1488,19200.0
2010-11-12 11:05:00,31.0,31.0,30.94,30.96,43300.0,24.1488,24.1488,24.1021,24.1177,43300.0
2010-11-12 11:10:00,30.96,30.99,30.96,30.99,121600.0,24.1177,24.141,24.1177,24.141,121600.0
2010-11-12 11:15:00,30.98,31.02,30.98,31.0,29300.0,24.1332,24.1644,24.1332,24.1488,29300.0
2010-11-12 11:20:00,31.01,31.03,31.0,31.02,70600.0,24.1566,24.1722,24.1488,24.1644,70600.0
2010-11-12 11:25:00,31.03,31.05,31.03,31.05,8200.0,24.1722,24.1878,24.1722,24.1878,8200.0
2010-11-12 11:30:00,31.05,31.05,31.03,31.04,8400.0,24.1878,24.1878,24.1722,24.18,8400.0
2010-11-12 11:35:00,31.04,31.04,31.03,31.03,4000.0,24.18,24.18,24.1722,24.1722,4000.0
2010-11-12 11:40:00,31.04,31.05,31.04,31.04,4400.0,24.18,24.1878,24.18,24.18,4400.0
2010-11-12 11:45:00,31.04,31.05,31.02,31.02,47000.0,24.18,24.1878,24.1644,24.1644,47000.0
2010-11-12 11:50:00,31.03,31.03,30.98,30.98,166400.0,24.1722,24.1722,24.1332,24.1332,166400.0
2010-11-12 11:55:00,30.98,31.0,30.97,31.0,29100.0,24.1332,24.1488,24.1254,24.1488,29100.0
2010-11-12 12:00:00,30.99,31.0,30.98,30.99,43800.0,24.141,24.1488,24.1332,24.141,43800.0
2010-11-12 12:05:00,30.99,31.01,30.99,31.0,75400.0,24.141,24.1566,24.141,24.1488,75400.0
2010-11-12 12:10:00,31.0,31.01,30.98,31.0,54900.0,24.1488,24.1566,24.1332,24.1488,54900.0
2010-11-12 12:15:00,31.0,31.0,30.95,30.95,61200.0,24.1488,24.1488,24.1099,24.1099,61200.0
2010-11-12 12:20:00,30.95,30.96,30.91,30.93,215400.0,24.1099,24.1177,24.0787,24.0943,215400.0
2010-11-12 12:25:00,30.93,30.95,30.92,30.93,288600.0,24.0943,24.1099,24.0865,24.0943,288600.0
2010-11-12 12:30:00,30.92,30.96,30.92,30.93,182000.0,24.0865,24.1177,24.0865,24.0943,182000.0
2010-11-12 12:35:00,30.93,30.96,30.92,30.96,222400.0,24.0943,24.1177,24.0865,24.1177,222400.0
2010-11-12 12:40:00,30.97,30.97,30.96,30.97,74400.0,24.1254,24.1254,24.1177,24.1254,74400.0
2010-11-12 12:45:00,30.95,30.95,30.93,30.93,12600.0,24.1099,24.1099,24.0943,24.0943,12600.0
2010-11-12 12:50:00,30.92,30.93,30.9,30.93,78100.0,24.0865,24.0943,24.0709,24.0943,78100.0
2010-11-12 12:55:00,30.93,30.94,30.91,30.92,186900.0,24.0943,24.1021,24.0787,24.0865,186900.0
2010-11-12 13:00:00,30.92,30.92,30.89,30.92,26000.0,24.0865,24.0865,24.0631,24.0865,26000.0
2010-11-12 13:05:00,30.92,30.93,30.91,30.91,8200.0,24.0865,24.0943,24.0787,24.0787,8200.0
2010-11-12 13:10:00,30.92,30.94,30.92,30.94,5400.0,24.0865,24.1021,24.0865,24.1021,5400.0
2010-11-12 13:15:00,30.94,30.94,30.93,30.94,10100.0,24.1021,24.1021,24.0943,24.1021,10100.0
2010-11-12 13:20:00,30.93,30.93,30.92,30.93,15400.0,24.0943,24.0943,24.0865,24.0943,15400.0
2010-11-12 13:25:00,30.93,30.96,30.92,30.95,56700.0,24.0943,24.1177,24.0865,24.1099,56700.0
2010-11-12 13:30:00,30.94,30.95,30.93,30.94,41400.0,24.1021,24.1099,24.0943,24.1021,41400.0
2010-11-12 13:35:00,30.94,30.98,30.94,30.97,181000.0,24.1021,24.1332,24.1021,24.1254,181000.0
2010-11-12 13:40:00,30.97,30.99,30.96,30.98,33100.0,24.1254,24.141,24.1177,24.1332,33100.0
2010-11-12 13:45:00,30.99,30.99,30.95,30.96,26000.0,24.141,24.141,24.1099,24.1177,26000.0
2010-11-12 13:50:00,30.97,30.97,30.95,30.95,2300.0,24.1254,24.1254,24.1099,24.1099,2300.0
2010-11-12 13:55:00,30.96,30.96,30.93,30.94,39800.0,24.1177,24.1177,24.0943,24.1021,39800.0
2010-11-12 14:00:00,30.93,30.95,30.92,30.94,111200.0,24.0943,24.1099,24.0865,24.1021,111200.0
2010-11-12 14:05:00,30.95,30.95,30.92,30.93,14700.0,24.1099,24.1099,24.0865,24.0943,14700.0
2010-11-12 14:10:00,30.94,30.94,30.92,30.94,16700.0,24.1021,24.1021,24.0865,24.1021,16700.0
2010-11-12 14:15:00,30.94,30.97,30.94,30.97,14900.0,24.1021,24.1254,24.1021,24.1254,14900.0
2010-11-12 14:20:00,30.97,30.98,30.96,30.96,4900.0,24.1254,24.1332,24.1177,24.1177,4900.0
2010-11-12 14:25:00,30.96,30.96,30.93,30.94,15000.0,24.1177,24.1177,24.0943,24.1021,15000.0
2010-11-12 14:30:00,30.94,30.95,30.92,30.95,59300.0,24.1021,24.1099,24.0865,24.1099,59300.0
2010-11-12 14:35:00,30.94,30.95,30.93,30.94,15100.0,24.1021,24.1099,24.0943,24.1021,15100.0
2010-11-12 14:40:00,30.94,30.94,30.9,30.9,39700.0,24.1021,24.1021,24.0709,24.0709,39700.0
2010-11-12 14:45:00,30.91,30.94,30.91,30.94,14000.0,24.0787,24.1021,24.0787,24.1021,14000.0
2010-11-12 14:50:00,30.95,30.97,30.95,30.95,154600.0,24.1099,24.1254,24.1099,24.1099,154600.0
2010-11-12 14:55:00,30.95,30.95,30.92,30.93,21900.0,24.1099,24.1099,24.0865,24.0943,21900.0
2010-11-12 15:00:00,30.92,30.95,30.92,30.95,34800.0,24.0865,24.1099,24.0865,24.1099,34800.0
2010-11-12 15:05:00,30.95,30.98,30.95,30.97,76200.0,24.1099,24.1332,24.1099,24.1254,76200.0
2010-11-12 15:10:00,30.97,30.97,30.96,30.97,8600.0,24.1254,24.1254,24.1177,24.1254,8600.0
2010-11-12 15:15:00,30.96,30.98,30.95,30.98,175900.0,24.1177,24.1332,24.1099,24.1332,175900.0
2010-11-12 15:20:00,30.98,30.99,30.96,30.98,86100.0,24.1332,24.141,24.1177,24.1332,86100.0
2010-11-12 15:25:00,30.97,30.97,30.93,30.95,54400.0,24.1254,24.1254,24.0943,24.1099,54400.0
2010-11-12 15:30:00,30.96,30.97,30.94,30.97,79000.0,24.1177,24.1254,24.1021,24.1254,79000.0
2010-11-12 15:35:00,30.97,30.98,30.93,30.94,141700.0,24.1254,24.1332,24.0943,24.1021,141700.0
2010-11-12 15:40:00,30.93,30.94,30.89,30.89,191800.0,24.0943,24.1021,24.0631,24.0631,191800.0
2010-11-12 15:45:00,30.9,30.95,30.9,30.94,148900.0,24.0709,24.1099,24.0709,24.1021,148900.0
2010-11-12 15:50:00,30.95,30.95,30.91,30.92,148100.0,24.1099,24.1099,24.0787,24.0865,148100.0
2010-11-12 15:55:00,30.92,30.97,30.92,30.95,688100.0,24.0865,24.1254,24.0865,24.1099,688100.0
2010-11-15 09:30:00,30.95,31.08,30.95,31.05,46800.0,24.1099,24.2111,24.1099,24.1878,46800.0
2010-11-15 09:35:00,31.05,31.11,31.05,31.07,157800.0,24.1878,24.2345,24.1878,24.2033,157800.0
2010-11-15 09:40:00,31.07,31.1,31.05,31.1,75800.0,24.2033,24.2267,24.1878,24.2267,75800.0
2010-11-15 09:45:00,31.1,31.1,31.06,31.06,39400.0,24.2267,24.2267,24.1956,24.1956,39400.0
2010-11-15 09:50:00,31.07,31.07,31.05,31.05,93200.0,24.2033,24.2033,24.1878,24.1878,93200.0
2010-11-15 09:55:00,31.05,31.07,31.01,31.01,58600.0,24.1878,24.2033,24.1566,24.1566,58600.0
2010-11-15 10:00:00,31.01,31.01,30.99,31.0,151700.0,24.1566,24.1566,24.141,24.1488,151700.0
2010-11-15 10:05:00,31.0,31.0,30.99,31.0,58900.0,24.1488,24.1488,24.141,24.1488,58900.0
2010-11-15 10:10:00,31.0,31.0,30.99,31.0,46700.0,24.1488,24.1488,24.141,24.1488,46700.0
2010-11-15 10:15:00,31.01,31.03,31.01,31.02,52100.0,24.1566,24.1722,24.1566,24.1644,52100.0
2010-11-15 10:20:00,31.02,31.04,31.0,31.03,10800.0,24.1644,24.18,24.1488,24.1722,10800.0
2010-11-15 10:25:00,31.04,31.04,31.01,31.01,118100.0,24.18,24.18,24.1566,24.1566,118100.0
2010-11-15 10:30:00,31.0,31.01,30.99,30.99,25100.0,24.1488,24.1566,24.141,24.141,25100.0
2010-11-15 10:35:00,30.98,31.0,30.98,31.0,37000.0,24.1332,24.1488,24.1332,24.1488,37000.0
2010-11-15 10:40:00,31.0,31.0,30.98,30.99,68900.0,24.1488,24.1488,24.1332,24.141,68900.0
2010-11-15 10:45:00,30.98,31.01,30.98,30.99,8000.0,24.1332,24.1566,24.1332,24.141,8000.0
2010-11-15 10:50:00,31.0,31.0,30.97,30.97,9400.0,24.1488,24.1488,24.1254,24.1254,9400.0
2010-11-15 10:55:00,30.98,31.0,30.98,31.0,9200.0,24.1332,24.1488,24.1332,24.1488,9200.0
2010-11-15 11:00:00,31.0,31.01,30.98,30.98,63100.0,24.1488,24.1566,24.1332,24.1332,63100.0
2010-11-15 11:05:00,30.97,30.98,30.97,30.98,12800.0,24.1254,24.1332,24.1254,24.1332,12800.0
2010-11-15 11:10:00,30.98,31.01,30.98,31.01,6900.0,24.1332,24.1566,24.1332,24.1566,6900.0
2010-11-15 11:15:00,31.0,31.02,31.0,31.01,3800.0,24.1488,24.1644,24.1488,24.1566,3800.0
2010-11-15 11:20:00,31.01,31.01,31.0,31.0,16700.0,24.1566,24.1566,24.1488,24.1488,16700.0
2010-11-15 11:25:00,31.0,31.0,30.99,31.0,4700.0,24.1488,24.1488,24.141,24.1488,4700.0
2010-11-15 11:30:00,31.0,31.01,31.0,31.01,9600.0,24.1488,24.1566,24.1488,24.1566,9600.0
2010-11-15 11:35:00,31.01,31.05,31.01,31.03,481600.0,24.1566,24.1878,24.1566,24.1722,481600.0
2010-11-15 11:40:00,31.04,31.08,31.04,31.08,229000.0,24.18,24.2111,24.18,24.2111,229000.0
2010-11-15 11:45:00,31.08,31.1,31.08,31.09,205400.0,24.2111,24.2267,24.2111,24.2189,205400.0
2010-11-15 11:50:00,31.08,31.09,31.06,31.07,28700.0,24.2111,24.2189,24.1956,24.2033,28700.0
2010-11-15 11:55:00,31.07,31.08,31.07,31.07,27500.0,24.2033,24.2111,24.2033,24.2033,27500.0
2010-11-15 12:00:00,31.06,31.09,31.06,31.07,28900.0,24.1956,24.2189,24.1956,24.2033,28900.0
2010-11-15 12:05:00,31.07,31.07,31.06,31.06,300.0,24.2033,24.2033,24.1956,24.1956,300.0
2010-11-15 12:10:00,31.06,31.06,31.05,31.06,52800.0,24.1956,24.1956,24.1878,24.1956,52800.0
2010-11-15 12:15:00,31.05,31.06,31.04,31.05,92200.0,24.1878,24.1956,24.18,24.1878,92200.0
2010-11-15 12:20:00,31.05,31.05,31.04,31.04,3000.0,24.1878,24.1878,24.18,24.18,3000.0
2010-11-15 12:25:00,31.04,31.05,31.04,31.05,10600.0,24.18,24.1878,24.18,24.1878,10600.0
2010-11-15 12:30:00,31.05,31.05,31.05,31.05,300.0,24.1878,24.1878,24.1878,24.1878,300.0
2010-11-15 12:35:00,31.05,31.05,31.04,31.05,7200.0,24.1878,24.1878,24.18,24.1878,7200.0
2010-11-15 12:40:00,31.05,31.05,31.05,31.05,4000.0,24.1878,24.1878,24.1878,24.1878,4000.0
2010-11-15 12:45:00,31.04,31.05,31.04,31.05,26700.0,24.18,24.1878,24.18,24.1878,26700.0
2010-11-15 12:50:00,31.05,31.05,31.04,31.04,1000.0,24.1878,24.1878,24.18,24.18,1000.0
2010-11-15 12:55:00,31.05,31.05,31.04,31.04,3300.0,24.1878,24.1878,24.18,24.18,3300.0
2010-11-15 13:00:00,31.04,31.04,31.02,31.02,73600.0,24.18,24.18,24.1644,24.1644,73600.0
2010-11-15 13:05:00,31.01,31.03,31.01,31.02,27300.0,24.1566,24.1722,24.1566,24.1644,27300.0
2010-11-15 13:10:00,31.02,31.04,31.02,31.04,9500.0,24.1644,24.18,24.1644,24.18,9500.0
2010-11-15 13:15:00,31.04,31.06,31.04,31.06,10400.0,24.18,24.1956,24.18,24.1956,10400.0
2010-11-15 13:20:00,31.06,31.08,31.06,31.08,4600.0,24.1956,24.2111,24.1956,24.2111,4600.0
2010-11-15 13:25:00,31.08,31.08,31.07,31.07,10800.0,24.2111,24.2111,24.2033,24.2033,10800.0
2010-11-15 13:30:00,31.07,31.08,31.06,31.07,44200.0,24.2033,24.2111,24.1956,24.2033,44200.0
2010-11-15 13:35:00,31.07,31.08,31.06,31.06,9300.0,24.2033,24.2111,24.1956,24.1956,9300.0
2010-11-15 13:40:00,31.06,31.08,31.05,31.08,13700.0,24.1956,24.2111,24.1878,24.2111,13700.0
2010-11-15 13:45:00,31.07,31.07,31.07,31.07,20700.0,24.2033,24.2033,24.2033,24.2033,20700.0
2010-11-15 13:50:00,31.08,31.09,31.07,31.07,13000.0,24.2111,24.2189,24.2033,24.2033,13000.0
2010-11-15 13:55:00,31.07,31.08,31.07,31.08,1900.0,24.2033,24.2111,24.2033,24.2111,1900.0
2010-11-15 14:00:00,31.07,31.07,31.06,31.07,29000.0,24.2033,24.2033,24.1956,24.2033,29000.0
2010-11-15 14:05:00,31.07,31.08,31.07,31.07,15200.0,24.2033,24.2111,24.2033,24.2033,15200.0
2010-11-15 14:10:00,31.06,31.06,31.05,31.05,63100.0,24.1956,24.1956,24.1878,24.1878,63100.0
2010-11-15 14:15:00,31.05,31.05,31.03,31.03,27600.0,24.1878,24.1878,24.1722,24.1722,27600.0
2010-11-15 14:20:00,31.02,31.02,31.0,31.0,52600.0,24.1644,24.1644,24.1488,24.1488,52600.0
2010-11-15 14:25:00,31.0,31.01,30.99,31.0,51100.0,24.1488,24.1566,24.141,24.1488,51100.0
2010-11-15 14:30:00,31.0,31.01,30.99,31.0,36100.0,24.1488,24.1566,24.141,24.1488,36100.0
2010-11-15 14:35:00,31.0,31.0,30.97,31.0,101500.0,24.1488,24.1488,24.1254,24.1488,101500.0
2010-11-15 14:40:00,31.0,31.01,31.0,31.01,13400.0,24.1488,24.1566,24.1488,24.1566,13400.0
2010-11-15 14:45:00,31.01,31.04,31.01,31.04,11800.0,24.1566,24.18,24.1566,24.18,11800.0
2010-11-15 14:50:00,31.04,31.06,31.04,31.05,18600.0,24.18,24.1956,24.18,24.1878,18600.0
2010-11-15 14:55:00,31.04,31.05,31.04,31.05,13500.0,24.18,24.1878,24.18,24.1878,13500.0
2010-11-15 15:00:00,31.05,31.05,31.03,31.03,50300.0,24.1878,24.1878,24.1722,24.1722,50300.0
2010-11-15 15:05:00,31.02,31.03,31.01,31.03,61300.0,24.1644,24.1722,24.1566,24.1722,61300.0
2010-11-15 15:10:00,31.03,31.04,31.01,31.01,26800.0,24.1722,24.18,24.1566,24.1566,26800.0
2010-11-15 15:15:00,31.0,31.0,30.93,30.96,142800.0,24.1488,24.1488,24.0943,24.1177,142800.0
2010-11-15 15:20:00,30.96,30.96,30.92,30.92,27500.0,24.1177,24.1177,24.0865,24.0865,27500.0
2010-11-15 15:25:00,30.92,30.95,30.91,30.95,28700.0,24.0865,24.1099,24.0787,24.1099,28700.0
2010-11-15 15:30:00,30.95,30.95,30.92,30.94,61100.0,24.1099,24.1099,24.0865,24.1021,61100.0
2010-11-15 15:35:00,30.95,30.97,30.93,30.97,29900.0,24.1099,24.1254,24.0943,24.1254,29900.0
2010-11-15 15:40:00,30.96,30.97,30.95,30.95,32700.0,24.1177,24.1254,24.1099,24.1099,32700.0
2010-11-15 15:45:00,30.95,30.96,30.92,30.92,115400.0,24.1099,24.1177,24.0865,24.0865,115400.0
2010-11-15 15:50:00,30.92,30.93,30.9,30.9,49800.0,24.0865,24.0943,24.0709,24.0709,49800.0
2010-11-15 15:55:00,30.9,30.94,30.89,30.9,354300.0,24.0709,24.1021,24.0631,24.0709,354300.0
2010-11-16 09:30:00,30.74,30.77,30.64,30.65,130500.0,23.9463,23.9696,23.8684,23.8762,130500.0
2010-11-16 09:35:00,30.65,30.71,30.65,30.67,143100.0,23.8762,23.9229,23.8762,23.8918,143100.0
2010-11-16 09:40:00,30.68,30.72,30.66,30.7,431600.0,23.8995,23.9307,23.884,23.9151,431600.0
2010-11-16 09:45:00,30.7,30.72,30.68,30.68,70000.0,23.9151,23.9307,23.8995,23.8995,70000.0
2010-11-16 09:50:00,30.68,30.71,30.62,30.63,49000.0,23.8995,23.9229,23.8528,23.8606,49000.0
2010-11-16 09:55:00,30.63,30.71,30.63,30.7,170700.0,23.8606,23.9229,23.8606,23.9151,170700.0
2010-11-16 10:00:00,30.69,30.74,30.67,30.73,54800.0,23.9073,23.9463,23.8918,23.9385,54800.0
2010-11-16 10:05:00,30.73,30.78,30.73,30.78,296400.0,23.9385,23.9774,23.9385,23.9774,296400.0
2010-11-16 10:10:00,30.77,30.81,30.76,30.81,47600.0,23.9696,24.0008,23.9619,24.0008,47600.0
2010-11-16 10:15:00,30.82,30.83,30.8,30.82,21400.0,24.0086,24.0164,23.993,24.0086,21400.0
2010-11-16 10:20:00,30.82,30.82,30.75,30.76,15500.0,24.0086,24.0086,23.9541,23.9619,15500.0
2010-11-16 10:25:00,30.77,30.8,30.75,30.8,9300.0,23.9696,23.993,23.9541,23.993,9300.0
2010-11-16 10:30:00,30.79,30.79,30.7,30.7,35000.0,23.9852,23.9852,23.9151,23.9151,35000.0
2010-11-16 10:35:00,30.69,30.7,30.65,30.67,152900.0,23.9073,23.9151,23.8762,23.8918,152900.0
2010-11-16 10:40:00,30.67,30.68,30.65,30.66,265300.0,23.8918,23.8995,23.8762,23.884,265300.0
2010-11-16 10:45:00,30.66,30.69,30.65,30.68,149400.0,23.884,23.9073,23.8762,23.8995,149400.0
2010-11-16 10:50:00,30.69,30.69,30.67,30.67,187800.0,23.9073,23.9073,23.8918,23.8918,187800.0
2010-11-16 10:55:00,30.67,30.69,30.62,30.69,177200.0,23.8918,23.9073,23.8528,23.9073,177200.0
2010-11-16 11:00:00,30.68,30.7,30.66,30.66,22600.0,23.8995,23.9151,23.884,23.884,22600.0
2010-11-16 11:05:00,30.66,30.66,30.57,30.58,58400.0,23.884,23.884,23.8139,23.8216,58400.0
2010-11-16 11:10:00,30.58,30.61,30.58,30.59,316100.0,23.8216,23.845,23.8216,23.8294,316100.0
2010-11-16 11:15:00,30.59,30.6,30.53,30.54,44800.0,23.8294,23.8372,23.7827,23.7905,44800.0
2010-11-16 11:20:00,30.54,30.57,30.53,30.57,67600.0,23.7905,23.8139,23.7827,23.8139,67600.0
2010-11-16 11:25:00,30.57,30.57,30.55,30.55,48800.0,23.8139,23.8139,23.7983,23.7983,48800.0
2010-11-16 11:30:00,30.56,30.59,30.55,30.57,298900.0,23.8061,23.8294,23.7983,23.8139,298900.0
2010-11-16 11:35:00,30.57,30.58,30.54,30.57,258700.0,23.8139,23.8216,23.7905,23.8139,258700.0
2010-11-16 11:40:00,30.58,30.58,30.47,30.47,279300.0,23.8216,23.8216,23.736,23.736,279300.0
2010-11-16 11:45:00,30.47,30.5,30.45,30.5,174100.0,23.736,23.7593,23.7204,23.7593,174100.0
2010-11-16 11:50:00,30.5,30.52,30.47,30.51,366300.0,23.7593,23.7749,23.736,23.7671,366300.0
2010-11-16 11:55:00,30.5,30.53,30.49,30.52,34300.0,23.7593,23.7827,23.7515,23.7749,34300.0
2010-11-16 12:00:00,30.52,30.55,30.52,30.53,114700.0,23.7749,23.7983,23.7749,23.7827,114700.0
2010-11-16 12:05:00,30.53,30.56,30.53,30.54,97000.0,23.7827,23.8061,23.7827,23.7905,97000.0
2010-11-16 12:10:00,30.54,30.56,30.48,30.56,170200.0,23.7905,23.8061,23.7437,23.8061,170200.0
2010-11-16 12:15:00,30.55,30.56,30.53,30.53,326900.0,23.7983,23.8061,23.7827,23.7827,326900.0
2010-11-16 12:20:00,30.51,30.54,30.49,30.49,26300.0,23.7671,23.7905,23.7515,23.7515,26300.0
2010-11-16 12:25:00,30.49,30.53,30.49,30.52,47000.0,23.7515,23.7827,23.7515,23.7749,47000.0
2010-11-16 12:30:00,30.52,30.52,30.49,30.51,60300.0,23.7749,23.7749,23.7515,23.7671,60300.0
2010-11-16 12:35:00,30.52,30.52,30.5,30.5,12700.0,23.7749,23.7749,23.7593,23.7593,12700.0
2010-11-16 12:40:00,30.51,30.51,30.48,30.51,92800.0,23.7671,23.7671,23.7437,23.7671,92800.0
2010-11-16 12:45:00,30.51,30.52,30.48,30.49,11300.0,23.7671,23.7749,23.7437,23.7515,11300.0
2010-11-16 12:50:00,30.49,30.53,30.48,30.51,248800.0,23.7515,23.7827,23.7437,23.7671,248800.0
2010-11-16 12:55:00,30.51,30.56,30.51,30.56,248000.0,23.7671,23.8061,23.7671,23.8061,248000.0
2010-11-16 13:00:00,30.56,30.56,30.54,30.55,23000.0,23.8061,23.8061,23.7905,23.7983,23000.0
2010-11-16 13:05:00,30.54,30.55,30.53,30.54,8400.0,23.7905,23.7983,23.7827,23.7905,8400.0
2010-11-16 13:10:00,30.54,30.55,30.53,30.53,11500.0,23.7905,23.7983,23.7827,23.7827,11500.0
2010-11-16 13:15:00,30.53,30.53,30.49,30.53,117200.0,23.7827,23.7827,23.7515,23.7827,117200.0
2010-11-16 13:20:00,30.53,30.54,30.52,30.54,13000.0,23.7827,23.7905,23.7749,23.7905,13000.0
2010-11-16 13:25:00,30.53,30.54,30.53,30.54,33700.0,23.7827,23.7905,23.7827,23.7905,33700.0
2010-11-16 13:30:00,30.53,30.53,30.51,30.53,7400.0,23.7827,23.7827,23.7671,23.7827,7400.0
2010-11-16 13:35:00,30.52,30.54,30.52,30.54,62500.0,23.7749,23.7905,23.7749,23.7905,62500.0
2010-11-16 13:40:00,30.53,30.53,30.51,30.52,59800.0,23.7827,23.7827,23.7671,23.7749,59800.0
2010-11-16 13:45:00,30.52,30.52,30.49,30.5,118600.0,23.7749,23.7749,23.7515,23.7593,118600.0
2010-11-16 13:50:00,30.5,30.54,30.5,30.54,66400.0,23.7593,23.7905,23.7593,23.7905,66400.0
2010-11-16 13:55:00,30.55,30.56,30.53,30.55,110000.0,23.7983,23.8061,23.7827,23.7983,110000.0
2010-11-16 14:00:00,30.54,30.55,30.5,30.51,102000.0,23.7905,23.7983,23.7593,23.7671,102000.0
2010-11-16 14:05:00,30.51,30.53,30.49,30.52,98300.0,23.7671,23.7827,23.7515,23.7749,98300.0
2010-11-16 14:10:00,30.52,30.55,30.51,30.55,60000.0,23.7749,23.7983,23.7671,23.7983,60000.0
2010-11-16 14:15:00,30.54,30.55,30.51,30.52,71600.0,23.7905,23.7983,23.7671,23.7749,71600.0
2010-11-16 14:20:00,30.51,30.55,30.49,30.51,215100.0,23.7671,23.7983,23.7515,23.7671,215100.0
2010-11-16 14:25:00,30.51,30.52,30.49,30.5,94000.0,23.7671,23.7749,23.7515,23.7593,94000.0
2010-11-16 14:30:00,30.51,30.52,30.49,30.5,109200.0,23.7671,23.7749,23.7515,23.7593,109200.0
2010-11-16 14:35:00,30.5,30.51,30.46,30.47,113600.0,23.7593,23.7671,23.7282,23.736,113600.0
2010-11-16 14:40:00,30.46,30.48,30.43,30.46,125000.0,23.7282,23.7437,23.7048,23.7282,125000.0
2010-11-16 14:45:00,30.45,30.48,30.45,30.48,6400.0,23.7204,23.7437,23.7204,23.7437,6400.0
2010-11-16 14:50:00,30.49,30.51,30.48,30.51,32600.0,23.7515,23.7671,23.7437,23.7671,32600.0
2010-11-16 14:55:00,30.5,30.52,30.5,30.51,35300.0,23.7593,23.7749,23.7593,23.7671,35300.0
2010-11-16 15:00:00,30.51,30.53,30.5,30.5,20000.0,23.7671,23.7827,23.7593,23.7593,20000.0
2010-11-16 15:05:00,30.51,30.51,30.48,30.49,19900.0,23.7671,23.7671,23.7437,23.7515,19900.0
2010-11-16 15:10:00,30.49,30.49,30.44,30.45,28600.0,23.7515,23.7515,23.7126,23.7204,28600.0
2010-11-16 15:15:00,30.45,30.46,30.4,30.45,218700.0,23.7204,23.7282,23.6814,23.7204,218700.0
2010-11-16 15:20:00,30.44,30.48,30.43,30.48,43700.0,23.7126,23.7437,23.7048,23.7437,43700.0
2010-11-16 15:25:00,30.48,30.49,30.45,30.45,31100.0,23.7437,23.7515,23.7204,23.7204,31100.0
2010-11-16 15:30:00,30.45,30.47,30.45,30.46,47200.0,23.7204,23.736,23.7204,23.7282,47200.0
2010-11-16 15:35:00,30.45,30.46,30.42,30.45,53800.0,23.7204,23.7282,23.697,23.7204,53800.0
2010-11-16 15:40:00,30.45,30.47,30.44,30.45,151100.0,23.7204,23.736,23.7126,23.7204,151100.0
2010-11-16 15:45:00,30.47,30.5,30.46,30.48,168700.0,23.736,23.7593,23.7282,23.7437,168700.0
2010-11-16 15:50:00,30.47,30.5,30.46,30.49,368500.0,23.736,23.7593,23.7282,23.7515,368500.0
2010-11-16 15:55:00,30.5,30.52,30.49,30.49,947200.0,23.7593,23.7749,23.7515,23.7515,947200.0
2010-11-17 09:30:00,30.54,30.6,30.53,30.6,47900.0,23.7905,23.8372,23.7827,23.8372,47900.0
2010-11-17 09:35:00,30.6,30.61,30.52,30.53,98200.0,23.8372,23.845,23.7749,23.7827,98200.0
2010-11-17 09:40:00,30.53,30.56,30.52,30.52,85300.0,23.7827,23.8061,23.7749,23.7749,85300.0
2010-11-17 09:45:00,30.51,30.56,30.48,30.55,91400.0,23.7671,23.8061,23.7437,23.7983,91400.0
2010-11-17 09:50:00,30.55,30.59,30.54,30.58,316500.0,23.7983,23.8294,23.7905,23.8216,316500.0
2010-11-17 09:55:00,30.58,30.58,30.54,30.57,48100.0,23.8216,23.8216,23.7905,23.8139,48100.0
2010-11-17 10:00:00,30.57,30.61,30.57,30.61,286000.0,23.8139,23.845,23.8139,23.845,286000.0
2010-11-17 10:05:00,30.6,30.65,30.6,30.61,425900.0,23.8372,23.8762,23.8372,23.845,425900.0
2010-11-17 10:10:00,30.61,30.63,30.6,30.62,68800.0,23.845,23.8606,23.8372,23.8528,68800.0
2010-11-17 10:15:00,30.62,30.63,30.6,30.62,306700.0,23.8528,23.8606,23.8372,23.8528,306700.0
2010-11-17 10:20:00,30.62,30.66,30.61,30.63,93300.0,23.8528,23.884,23.845,23.8606,93300.0
2010-11-17 10:25:00,30.62,30.63,30.6,30.63,38300.0,23.8528,23.8606,23.8372,23.8606,38300.0
2010-11-17 10:30:00,30.63,30.65,30.59,30.59,108200.0,23.8606,23.8762,23.8294,23.8294,108200.0
2010-11-17 10:35:00,30.59,30.59,30.58,30.59,90300.0,23.8294,23.8294,23.8216,23.8294,90300.0
2010-11-17 10:40:00,30.59,30.6,30.58,30.6,38600.0,23.8294,23.8372,23.8216,23.8372,38600.0
2010-11-17 10:45:00,30.6,30.61,30.58,30.59,61700.0,23.8372,23.845,23.8216,23.8294,61700.0
2010-11-17 10:50:00,30.59,30.6,30.57,30.59,23500.0,23.8294,23.8372,23.8139,23.8294,23500.0
2010-11-17 10:55:00,30.6,30.6,30.55,30.56,81200.0,23.8372,23.8372,23.7983,23.8061,81200.0
2010-11-17 11:00:00,30.57,30.58,30.55,30.56,49900.0,23.8139,23.8216,23.7983,23.8061,49900.0
2010-11-17 11:05:00,30.56,30.57,30.53,30.54,143400.0,23.8061,23.8139,23.7827,23.7905,143400.0
2010-11-17 11:10:00,30.54,30.58,30.54,30.58,161700.0,23.7905,23.8216,23.7905,23.8216,161700.0
2010-11-17 11:15:00,30.58,30.6,30.57,30.57,92800.0,23.8216,23.8372,23.8139,23.8139,92800.0
2010-11-17 11:20:00,30.57,30.58,30.57,30.58,24700.0,23.8139,23.8216,23.8139,23.8216,24700.0
2010-11-17 11:25:00,30.57,30.59,30.57,30.58,14200.0,23.8139,23.8294,23.8139,23.8216,14200.0
2010-11-17 11:30:00,30.58,30.58,30.55,30.56,14900.0,23.8216,23.8216,23.7983,23.8061,14900.0
2010-11-17 11:35:00,30.56,30.56,30.53,30.55,13700.0,23.8061,23.8061,23.7827,23.7983,13700.0
2010-11-17 11:40:00,30.55,30.56,30.54,30.55,16200.0,23.7983,23.8061,23.7905,23.7983,16200.0
2010-11-17 11:45:00,30.54,30.55,30.52,30.52,118600.0,23.7905,23.7983,23.7749,23.7749,118600.0
2010-11-17 11:50:00,30.52,30.56,30.51,30.56,40300.0,23.7749,23.8061,23.7671,23.8061,40300.0
2010-11-17 11:55:00,30.56,30.59,30.56,30.57,242600.0,23.8061,23.8294,23.8061,23.8139,242600.0
2010-11-17 12:00:00,30.57,30.59,30.57,30.58,11700.0,23.8139,23.8294,23.8139,23.8216,11700.0
2010-11-17 12:05:00,30.59,30.59,30.56,30.56,17600.0,23.8294,23.8294,23.8061,23.8061,17600.0
2010-11-17 12:10:00,30.55,30.57,30.55,30.55,15600.0,23.7983,23.8139,23.7983,23.7983,15600.0
2010-11-17 12:15:00,30.56,30.57,30.55,30.57,10900.0,23.8061,23.8139,23.7983,23.8139,10900.0
2010-11-17 12:20:00,30.56,30.58,30.56,30.58,14200.0,23.8061,23.8216,23.8061,23.8216,14200.0
2010-11-17 12:25:00,30.58,30.58,30.55,30.57,86100.0,23.8216,23.8216,23.7983,23.8139,86100.0
2010-11-17 12:30:00,30.56,30.57,30.55,30.57,10500.0,23.8061,23.8139,23.7983,23.8139,10500.0
2010-11-17 12:35:00,30.57,30.58,30.56,30.56,14600.0,23.8139,23.8216,23.8061,23.8061,14600.0
2010-11-17 12:40:00,30.56,30.57,30.56,30.57,6500.0,23.8061,23.8139,23.8061,23.8139,6500.0
2010-11-17 12:45:00,30.57,30.57,30.56,30.57,38900.0,23.8139,23.8139,23.8061,23.8139,38900.0
2010-11-17 12:50:00,30.57,30.58,30.57,30.58,6900.0,23.8139,23.8216,23.8139,23.8216,6900.0
2010-11-17 12:55:00,30.57,30.58,30.55,30.55,11200.0,23.8139,23.8216,23.7983,23.7983,11200.0
2010-11-17 13:00:00,30.55,30.55,30.53,30.55,29900.0,23.7983,23.7983,23.7827,23.7983,29900.0
2010-11-17 13:05:00,30.56,30.57,30.55,30.57,30100.0,23.8061,23.8139,23.7983,23.8139,30100.0
2010-11-17 13:10:00,30.56,30.58,30.56,30.58,25200.0,23.8061,23.8216,23.8061,23.8216,25200.0
2010-11-17 13:15:00,30.58,30.59,30.57,30.58,16700.0,23.8216,23.8294,23.8139,23.8216,16700.0
2010-11-17 13:20:00,30.58,30.6,30.58,30.59,25100.0,23.8216,23.8372,23.8216,23.8294,25100.0
2010-11-17 13:25:00,30.59,30.6,30.59,30.6,12200.0,23.8294,23.8372,23.8294,23.8372,12200.0
2010-11-17 13:30:00,30.61,30.61,30.59,30.61,15700.0,23.845,23.845,23.8294,23.845,15700.0
2010-11-17 13:35:00,30.6,30.62,30.59,30.59,10100.0,23.8372,23.8528,23.8294,23.8294,10100.0
2010-11-17 13:40:00,30.59,30.59,30.56,30.57,35800.0,23.8294,23.8294,23.8061,23.8139,35800.0
2010-11-17 13:45:00,30.57,30.58,30.55,30.56,68200.0,23.8139,23.8216,23.7983,23.8061,68200.0
2010-11-17 13:50:00,30.57,30.58,30.56,30.56,9800.0,23.8139,23.8216,23.8061,23.8061,9800.0
2010-11-17 13:55:00,30.57,30.58,30.57,30.58,22000.0,23.8139,23.8216,23.8139,23.8216,22000.0
2010-11-17 14:00:00,30.58,30.59,30.57,30.58,22400.0,23.8216,23.8294,23.8139,23.8216,22400.0
2010-11-17 14:05:00,30.58,30.58,30.56,30.57,39900.0,23.8216,23.8216,23.8061,23.8139,39900.0
2010-11-17 14:10:00,30.57,30.58,30.55,30.55,62300.0,23.8139,23.8216,23.7983,23.7983,62300.0
2010-11-17 14:15:00,30.56,30.57,30.54,30.55,15600.0,23.8061,23.8139,23.7905,23.7983,15600.0
2010-11-17 14:20:00,30.55,30.56,30.53,30.55,48900.0,23.7983,23.8061,23.7827,23.7983,48900.0
2010-11-17 14:25:00,30.55,30.56,30.54,30.56,51400.0,23.7983,23.8061,23.7905,23.8061,51400.0
2010-11-17 14:30:00,30.56,30.58,30.55,30.58,26300.0,23.8061,23.8216,23.7983,23.8216,26300.0
2010-11-17 14:35:00,30.58,30.59,30.57,30.59,113700.0,23.8216,23.8294,23.8139,23.8294,113700.0
2010-11-17 14:40:00,30.59,30.59,30.57,30.58,18600.0,23.8294,23.8294,23.8139,23.8216,18600.0
2010-11-17 14:45:00,30.57,30.59,30.57,30.58,23000.0,23.8139,23.8294,23.8139,23.8216,23000.0
2010-11-17 14:50:00,30.57,30.58,30.56,30.57,13200.0,23.8139,23.8216,23.8061,23.8139,13200.0
2010-11-17 14:55:00,30.57,30.58,30.56,30.58,15000.0,23.8139,23.8216,23.8061,23.8216,15000.0
2010-11-17 15:00:00,30.58,30.59,30.57,30.58,30900.0,23.8216,23.8294,23.8139,23.8216,30900.0
2010-11-17 15:05:00,30.58,30.6,30.55,30.57,120200.0,23.8216,23.8372,23.7983,23.8139,120200.0
2010-11-17 15:10:00,30.56,30.57,30.55,30.56,12800.0,23.8061,23.8139,23.7983,23.8061,12800.0
2010-11-17 15:15:00,30.55,30.57,30.55,30.56,22500.0,23.7983,23.8139,23.7983,23.8061,22500.0
2010-11-17 15:20:00,30.57,30.58,30.55,30.55,17500.0,23.8139,23.8216,23.7983,23.7983,17500.0
2010-11-17 15:25:00,30.55,30.55,30.5,30.5,39600.0,23.7983,23.7983,23.7593,23.7593,39600.0
2010-11-17 15:30:00,30.51,30.54,30.5,30.54,113800.0,23.7671,23.7905,23.7593,23.7905,113800.0
2010-11-17 15:35:00,30.55,30.56,30.54,30.55,16700.0,23.7983,23.8061,23.7905,23.7983,16700.0
2010-11-17 15:40:00,30.55,30.56,30.54,30.55,62700.0,23.7983,23.8061,23.7905,23.7983,62700.0
2010-11-17 15:45:00,30.56,30.59,30.55,30.58,59300.0,23.8061,23.8294,23.7983,23.8216,59300.0
2010-11-17 15:50:00,30.58,30.59,30.56,30.57,213000.0,23.8216,23.8294,23.8061,23.8139,213000.0
2010-11-17 15:55:00,30.57,30.57,30.54,30.54,377400.0,23.8139,23.8139,23.7905,23.7905,377400.0
2010-11-18 09:30:00,30.76,30.76,30.67,30.67,131400.0,23.9619,23.9619,23.8918,23.8918,131400.0
2010-11-18 09:35:00,30.67,30.69,30.63,30.67,45500.0,23.8918,23.9073,23.8606,23.8918,45500.0
2010-11-18 09:40:00,30.67,30.71,30.67,30.71,194000.0,23.8918,23.9229,23.8918,23.9229,194000.0
2010-11-18 09:45:00,30.72,30.78,30.72,30.76,200300.0,23.9307,23.9774,23.9307,23.9619,200300.0
2010-11-18 09:50:00,30.77,30.79,30.76,30.79,28700.0,23.9696,23.9852,23.9619,23.9852,28700.0
2010-11-18 09:55:00,30.78,30.79,30.74,30.75,80700.0,23.9774,23.9852,23.9463,23.9541,80700.0
2010-11-18 10:00:00,30.77,30.84,30.76,30.83,239400.0,23.9696,24.0242,23.9619,24.0164,239400.0
2010-11-18 10:05:00,30.83,30.88,30.83,30.88,88500.0,24.0164,24.0553,24.0164,24.0553,88500.0
2010-11-18 10:10:00,30.88,30.94,30.87,30.92,85900.0,24.0553,24.1021,24.0475,24.0865,85900.0
2010-11-18 10:15:00,30.92,30.95,30.92,30.95,122700.0,24.0865,24.1099,24.0865,24.1099,122700.0
2010-11-18 10:20:00,30.95,30.95,30.93,30.94,42200.0,24.1099,24.1099,24.0943,24.1021,42200.0
2010-11-18 10:25:00,30.94,31.01,30.94,30.99,186600.0,24.1021,24.1566,24.1021,24.141,186600.0
2010-11-18 10:30:00,31.0,31.0,30.97,31.0,57300.0,24.1488,24.1488,24.1254,24.1488,57300.0
2010-11-18 10:35:00,31.0,31.0,30.98,30.98,68200.0,24.1488,24.1488,24.1332,24.1332,68200.0
2010-11-18 10:40:00,30.99,31.0,30.98,30.98,44000.0,24.141,24.1488,24.1332,24.1332,44000.0
2010-11-18 10:45:00,30.99,31.0,30.98,30.99,52900.0,24.141,24.1488,24.1332,24.141,52900.0
2010-11-18 10:50:00,31.0,31.0,30.98,31.0,102100.0,24.1488,24.1488,24.1332,24.1488,102100.0
2010-11-18 10:55:00,31.0,31.01,30.99,31.0,44400.0,24.1488,24.1566,24.141,24.1488,44400.0
2010-11-18 11:00:00,31.0,31.02,30.99,31.02,29800.0,24.1488,24.1644,24.141,24.1644,29800.0
2010-11-18 11:05:00,31.02,31.02,30.98,30.99,28300.0,24.1644,24.1644,24.1332,24.141,28300.0
2010-11-18 11:10:00,30.98,31.0,30.98,31.0,225000.0,24.1332,24.1488,24.1332,24.1488,225000.0
2010-11-18 11:15:00,31.0,31.0,30.99,31.0,158600.0,24.1488,24.1488,24.141,24.1488,158600.0
2010-11-18 11:20:00,31.0,31.0,30.99,31.0,18800.0,24.1488,24.1488,24.141,24.1488,18800.0
2010-11-18 11:25:00,30.99,31.0,30.99,31.0,32300.0,24.141,24.1488,24.141,24.1488,32300.0
2010-11-18 11:30:00,30.99,31.01,30.99,30.99,53400.0,24.141,24.1566,24.141,24.141,53400.0
2010-11-18 11:35:00,30.99,31.0,30.98,30.98,7200.0,24.141,24.1488,24.1332,24.1332,7200.0
2010-11-18 11:40:00,30.98,30.98,30.97,30.97,5700.0,24.1332,24.1332,24.1254,24.1254,5700.0
2010-11-18 11:45:00,30.97,30.97,30.95,30.95,3500.0,24.1254,24.1254,24.1099,24.1099,3500.0
2010-11-18 11:50:00,30.95,30.97,30.95,30.96,10100.0,24.1099,24.1254,24.1099,24.1177,10100.0
2010-11-18 11:55:00,30.97,30.98,30.95,30.97,134700.0,24.1254,24.1332,24.1099,24.1254,134700.0
2010-11-18 12:00:00,30.97,31.01,30.97,31.0,87000.0,24.1254,24.1566,24.1254,24.1488,87000.0
2010-11-18 12:05:00,31.0,31.03,31.0,31.01,50000.0,24.1488,24.1722,24.1488,24.1566,50000.0
2010-11-18 12:10:00,31.01,31.02,30.99,31.0,4700.0,24.1566,24.1644,24.141,24.1488,4700.0
2010-11-18 12:15:00,30.99,31.01,30.99,31.0,70800.0,24.141,24.1566,24.141,24.1488,70800.0
2010-11-18 12:20:00,31.0,31.01,31.0,31.01,2600.0,24.1488,24.1566,24.1488,24.1566,2600.0
2010-11-18 12:25:00,31.0,31.01,31.0,31.0,2100.0,24.1488,24.1566,24.1488,24.1488,2100.0
2010-11-18 12:30:00,31.0,31.01,30.99,30.99,9000.0,24.1488,24.1566,24.141,24.141,9000.0
2010-11-18 12:35:00,31.0,31.0,30.99,30.99,29100.0,24.1488,24.1488,24.141,24.141,29100.0
2010-11-18 12:40:00,30.99,31.0,30.98,31.0,16300.0,24.141,24.1488,24.1332,24.1488,16300.0
2010-11-18 12:45:00,30.99,31.01,30.99,31.0,15400.0,24.141,24.1566,24.141,24.1488,15400.0
2010-11-18 12:50:00,30.99,31.01,30.99,31.01,6500.0,24.141,24.1566,24.141,24.1566,6500.0
2010-11-18 12:55:00,31.0,31.02,30.99,30.99,48200.0,24.1488,24.1644,24.141,24.141,48200.0
2010-11-18 13:00:00,31.0,31.0,30.98,30.99,6800.0,24.1488,24.1488,24.1332,24.141,6800.0
2010-11-18 13:05:00,30.99,30.99,30.98,30.98,4400.0,24.141,24.141,24.1332,24.1332,4400.0
2010-11-18 13:10:00,30.99,30.99,30.97,30.99,41500.0,24.141,24.141,24.1254,24.141,41500.0
2010-11-18 13:15:00,30.99,30.99,30.97,30.97,7000.0,24.141,24.141,24.1254,24.1254,7000.0
2010-11-18 13:20:00,30.97,30.98,30.97,30.97,13200.0,24.1254,24.1332,24.1254,24.1254,13200.0
2010-11-18 13:25:00,30.97,30.98,30.96,30.98,35400.0,24.1254,24.1332,24.1177,24.1332,35400.0
2010-11-18 13:30:00,30.98,30.98,30.94,30.95,35300.0,24.1332,24.1332,24.1021,24.1099,35300.0
2010-11-18 13:35:00,30.96,30.96,30.94,30.95,20200.0,24.1177,24.1177,24.1021,24.1099,20200.0
2010-11-18 13:40:00,30.96,30.96,30.95,30.95,12300.0,24.1177,24.1177,24.1099,24.1099,12300.0
2010-11-18 13:45:00,30.94,30.95,30.94,30.94,1600.0,24.1021,24.1099,24.1021,24.1021,1600.0
2010-11-18 13:50:00,30.94,30.96,30.94,30.95,21500.0,24.1021,24.1177,24.1021,24.1099,21500.0
2010-11-18 13:55:00,30.95,30.95,30.94,30.95,5200.0,24.1099,24.1099,24.1021,24.1099,5200.0
2010-11-18 14:00:00,30.95,30.97,30.95,30.97,13600.0,24.1099,24.1254,24.1099,24.1254,13600.0
2010-11-18 14:05:00,30.97,30.99,30.97,30.99,80700.0,24.1254,24.141,24.1254,24.141,80700.0
2010-11-18 14:10:00,30.98,30.98,30.96,30.96,54300.0,24.1332,24.1332,24.1177,24.1177,54300.0
2010-11-18 14:15:00,30.97,30.98,30.95,30.98,21400.0,24.1254,24.1332,24.1099,24.1332,21400.0
2010-11-18 14:20:00,30.98,30.98,30.96,30.98,48200.0,24.1332,24.1332,24.1177,24.1332,48200.0
2010-11-18 14:25:00,30.98,30.99,30.96,30.97,50100.0,24.1332,24.141,24.1177,24.1254,50100.0
2010-11-18 14:30:00,30.98,30.99,30.97,30.99,10200.0,24.1332,24.141,24.1254,24.141,10200.0
2010-11-18 14:35:00,30.98,31.0,30.98,30.99,49600.0,24.1332,24.1488,24.1332,24.141,49600.0
2010-11-18 14:40:00,30.99,30.99,30.97,30.99,38700.0,24.141,24.141,24.1254,24.141,38700.0
2010-11-18 14:45:00,30.99,31.02,30.98,31.02,115000.0,24.141,24.1644,24.1332,24.1644,115000.0
2010-11-18 14:50:00,31.02,31.04,31.01,31.04,39600.0,24.1644,24.18,24.1566,24.18,39600.0
2010-11-18 14:55:00,31.04,31.04,31.02,31.02,29100.0,24.18,24.18,24.1644,24.1644,29100.0
2010-11-18 15:00:00,31.02,31.04,31.02,31.02,26400.0,24.1644,24.18,24.1644,24.1644,26400.0
2010-11-18 15:05:00,31.02,31.04,31.02,31.02,52700.0,24.1644,24.18,24.1644,24.1644,52700.0
2010-11-18 15:10:00,31.03,31.03,31.01,31.01,58500.0,24.1722,24.1722,24.1566,24.1566,58500.0
2010-11-18 15:15:00,31.01,31.02,31.01,31.02,13900.0,24.1566,24.1644,24.1566,24.1644,13900.0
2010-11-18 15:20:00,31.01,31.01,30.97,30.98,65000.0,24.1566,24.1566,24.1254,24.1332,65000.0
2010-11-18 15:25:00,30.98,30.99,30.97,30.99,23600.0,24.1332,24.141,24.1254,24.141,23600.0
2010-11-18 15:30:00,30.98,30.99,30.96,30.97,29000.0,24.1332,24.141,24.1177,24.1254,29000.0
2010-11-18 15:35:00,30.96,30.97,30.92,30.94,137700.0,24.1177,24.1254,24.0865,24.1021,137700.0
2010-11-18 15:40:00,30.94,30.95,30.92,30.94,78600.0,24.1021,24.1099,24.0865,24.1021,78600.0
2010-11-18 15:45:00,30.95,30.97,30.94,30.95,239800.0,24.1099,24.1254,24.1021,24.1099,239800.0
2010-11-18 15:50:00,30.96,30.97,30.94,30.97,157200.0,24.1177,24.1254,24.1021,24.1254,157200.0
2010-11-18 15:55:00,30.97,30.97,30.95,30.96,677400.0,24.1254,24.1254,24.1099,24.1177,677400.0
2010-11-19 09:30:00,30.94,30.95,30.9,30.93,137200.0,24.1021,24.1099,24.0709,24.0943,137200.0
2010-11-19 09:35:00,30.94,30.95,30.9,30.92,175100.0,24.1021,24.1099,24.0709,24.0865,175100.0
2010-11-19 09:40:00,30.92,30.94,30.89,30.89,38900.0,24.0865,24.1021,24.0631,24.0631,38900.0
2010-11-19 09:45:00,30.88,30.91,30.84,30.88,90000.0,24.0553,24.0787,24.0242,24.0553,90000.0
2010-11-19 09:50:00,30.87,30.87,30.83,30.85,149000.0,24.0475,24.0475,24.0164,24.032,149000.0
2010-11-19 09:55:00,30.85,30.86,30.85,30.86,38200.0,24.032,24.0398,24.032,24.0398,38200.0
2010-11-19 10:00:00,30.87,30.87,30.84,30.87,111800.0,24.0475,24.0475,24.0242,24.0475,111800.0
2010-11-19 10:05:00,30.86,30.86,30.82,30.85,49000.0,24.0398,24.0398,24.0086,24.032,49000.0
2010-11-19 10:10:00,30.86,30.89,30.86,30.88,44900.0,24.0398,24.0631,24.0398,24.0553,44900.0
2010-11-19 10:15:00,30.88,30.9,30.87,30.9,206100.0,24.0553,24.0709,24.0475,24.0709,206100.0
2010-11-19 10:20:00,30.9,30.91,30.88,30.89,107400.0,24.0709,24.0787,24.0553,24.0631,107400.0
2010-11-19 10:25:00,30.88,30.91,30.87,30.9,258000.0,24.0553,24.0787,24.0475,24.0709,258000.0
2010-11-19 10:30:00,30.9,30.9,30.86,30.89,145000.0,24.0709,24.0709,24.0398,24.0631,145000.0
2010-11-19 10:35:00,30.9,30.91,30.89,30.91,118300.0,24.0709,24.0787,24.0631,24.0787,118300.0
2010-11-19 10:40:00,30.91,30.96,30.91,30.95,240300.0,24.0787,24.1177,24.0787,24.1099,240300.0
2010-11-19 10:45:00,30.95,30.97,30.94,30.96,20300.0,24.1099,24.1254,24.1021,24.1177,20300.0
2010-11-19 10:50:00,30.95,30.96,30.93,30.95,51600.0,24.1099,24.1177,24.0943,24.1099,51600.0
2010-11-19 10:55:00,30.94,30.95,30.92,30.93,29900.0,24.1021,24.1099,24.0865,24.0943,29900.0
2010-11-19 11:00:00,30.92,30.95,30.92,30.94,53200.0,24.0865,24.1099,24.0865,24.1021,53200.0
2010-11-19 11:05:00,30.95,30.95,30.92,30.93,39200.0,24.1099,24.1099,24.0865,24.0943,39200.0
2010-11-19 11:10:00,30.94,30.94,30.89,30.9,77600.0,24.1021,24.1021,24.0631,24.0709,77600.0
2010-11-19 11:15:00,30.89,30.9,30.88,30.9,6100.0,24.0631,24.0709,24.0553,24.0709,6100.0
2010-11-19 11:20:00,30.9,30.9,30.88,30.88,14300.0,24.0709,24.0709,24.0553,24.0553,14300.0
2010-11-19 11:25:00,30.88,30.92,30.88,30.91,48700.0,24.0553,24.0865,24.0553,24.0787,48700.0
2010-11-19 11:30:00,30.91,30.92,30.91,30.92,41100.0,24.0787,24.0865,24.0787,24.0865,41100.0
2010-11-19 11:35:00,30.92,30.93,30.91,30.92,22600.0,24.0865,24.0943,24.0787,24.0865,22600.0
2010-11-19 11:40:00,30.91,30.95,30.91,30.94,20400.0,24.0787,24.1099,24.0787,24.1021,20400.0
2010-11-19 11:45:00,30.93,30.94,30.92,30.92,5300.0,24.0943,24.1021,24.0865,24.0865,5300.0
2010-11-19 11:50:00,30.92,30.93,30.92,30.92,7600.0,24.0865,24.0943,24.0865,24.0865,7600.0
2010-11-19 11:55:00,30.93,30.93,30.9,30.91,16000.0,24.0943,24.0943,24.0709,24.0787,16000.0
2010-11-19 12:00:00,30.91,30.92,30.9,30.91,9500.0,24.0787,24.0865,24.0709,24.0787,9500.0
2010-11-19 12:05:00,30.91,30.91,30.89,30.91,15900.0,24.0787,24.0787,24.0631,24.0787,15900.0
2010-11-19 12:10:00,30.9,30.91,30.88,30.9,14300.0,24.0709,24.0787,24.0553,24.0709,14300.0
2010-11-19 12:15:00,30.9,30.9,30.88,30.89,46400.0,24.0709,24.0709,24.0553,24.0631,46400.0
2010-11-19 12:20:00,30.89,30.9,30.88,30.89,58200.0,24.0631,24.0709,24.0553,24.0631,58200.0
2010-11-19 12:25:00,30.89,30.9,30.89,30.89,16200.0,24.0631,24.0709,24.0631,24.0631,16200.0
2010-11-19 12:30:00,30.88,30.89,30.88,30.88,27800.0,24.0553,24.0631,24.0553,24.0553,27800.0
2010-11-19 12:35:00,30.89,30.92,30.89,30.92,51100.0,24.0631,24.0865,24.0631,24.0865,51100.0
2010-11-19 12:40:00,30.92,30.93,30.91,30.92,32000.0,24.0865,24.0943,24.0787,24.0865,32000.0
2010-11-19 12:45:00,30.92,30.92,30.91,30.92,15700.0,24.0865,24.0865,24.0787,24.0865,15700.0
2010-11-19 12:50:00,30.92,30.93,30.92,30.92,12400.0,24.0865,24.0943,24.0865,24.0865,12400.0
2010-11-19 12:55:00,30.92,30.94,30.91,30.94,19200.0,24.0865,24.1021,24.0787,24.1021,19200.0
2010-11-19 13:00:00,30.94,30.96,30.93,30.94,14900.0,24.1021,24.1177,24.0943,24.1021,14900.0
2010-11-19 13:05:00,30.95,30.95,30.94,30.95,10800.0,24.1099,24.1099,24.1021,24.1099,10800.0
2010-11-19 13:10:00,30.95,30.95,30.93,30.93,21600.0,24.1099,24.1099,24.0943,24.0943,21600.0
2010-11-19 13:15:00,30.94,30.95,30.93,30.94,16600.0,24.1021,24.1099,24.0943,24.1021,16600.0
2010-11-19 13:20:00,30.93,30.94,30.92,30.94,6800.0,24.0943,24.1021,24.0865,24.1021,6800.0
2010-11-19 13:25:00,30.93,30.94,30.93,30.93,4500.0,24.0943,24.1021,24.0943,24.0943,4500.0
2010-11-19 13:30:00,30.93,30.94,30.93,30.93,5300.0,24.0943,24.1021,24.0943,24.0943,5300.0
2010-11-19 13:35:00,30.94,30.97,30.94,30.96,14200.0,24.1021,24.1254,24.1021,24.1177,14200.0
2010-11-19 13:40:00,30.95,30.95,30.94,30.95,15200.0,24.1099,24.1099,24.1021,24.1099,15200.0
2010-11-19 13:45:00,30.95,30.95,30.94,30.95,11400.0,24.1099,24.1099,24.1021,24.1099,11400.0
2010-11-19 13:50:00,30.94,30.95,30.93,30.93,44000.0,24.1021,24.1099,24.0943,24.0943,44000.0
2010-11-19 13:55:00,30.92,30.95,30.92,30.95,27000.0,24.0865,24.1099,24.0865,24.1099,27000.0
2010-11-19 14:00:00,30.95,30.98,30.95,30.98,17800.0,24.1099,24.1332,24.1099,24.1332,17800.0
2010-11-19 14:05:00,30.98,31.02,30.98,31.02,224600.0,24.1332,24.1644,24.1332,24.1644,224600.0
2010-11-19 14:10:00,31.01,31.02,30.99,31.01,81900.0,24.1566,24.1644,24.141,24.1566,81900.0
2010-11-19 14:15:00,31.01,31.01,31.0,31.0,9000.0,24.1566,24.1566,24.1488,24.1488,9000.0
2010-11-19 14:20:00,31.0,31.0,30.99,30.99,7800.0,24.1488,24.1488,24.141,24.141,7800.0
2010-11-19 14:25:00,30.99,30.99,30.98,30.98,11400.0,24.141,24.141,24.1332,24.1332,11400.0
2010-11-19 14:30:00,30.99,30.99,30.97,30.97,15100.0,24.141,24.141,24.1254,24.1254,15100.0
2010-11-19 14:35:00,30.98,30.99,30.96,30.99,20500.0,24.1332,24.141,24.1177,24.141,20500.0
2010-11-19 14:40:00,30.99,31.0,30.98,30.99,21600.0,24.141,24.1488,24.1332,24.141,21600.0
2010-11-19 14:45:00,31.0,31.0,30.99,30.99,11300.0,24.1488,24.1488,24.141,24.141,11300.0
2010-11-19 14:50:00,31.0,31.0,30.98,30.98,8600.0,24.1488,24.1488,24.1332,24.1332,8600.0
2010-11-19 14:55:00,30.99,31.0,30.97,30.98,47800.0,24.141,24.1488,24.1254,24.1332,47800.0
2010-11-19 15:00:00,30.98,30.99,30.97,30.99,13500.0,24.1332,24.141,24.1254,24.141,13500.0
2010-11-19 15:05:00,30.99,30.99,30.97,30.97,27400.0,24.141,24.141,24.1254,24.1254,27400.0
2010-11-19 15:10:00,30.98,30.98,30.95,30.95,36300.0,24.1332,24.1332,24.1099,24.1099,36300.0
2010-11-19 15:15:00,30.96,30.96,30.95,30.95,16700.0,24.1177,24.1177,24.1099,24.1099,16700.0
2010-11-19 15:20:00,30.95,30.97,30.94,30.97,40100.0,24.1099,24.1254,24.1021,24.1254,40100.0
2010-11-19 15:25:00,30.97,30.97,30.94,30.95,112600.0,24.1254,24.1254,24.1021,24.1099,112600.0
2010-11-19 15:30:00,30.95,30.95,30.93,30.93,20300.0,24.1099,24.1099,24.0943,24.0943,20300.0
2010-11-19 15:35:00,30.94,30.95,30.93,30.95,46100.0,24.1021,24.1099,24.0943,24.1099,46100.0
2010-11-19 15:40:00,30.95,30.96,30.94,30.95,301600.0,24.1099,24.1177,24.1021,24.1099,301600.0
2010-11-19 15:45:00,30.95,30.99,30.94,30.98,328800.0,24.1099,24.141,24.1021,24.1332,328800.0
2010-11-19 15:50:00,30.99,30.99,30.97,30.97,137400.0,24.141,24.141,24.1254,24.1254,137400.0
2010-11-19 15:55:00,30.97,31.0,30.97,31.0,567000.0,24.1254,24.1488,24.1254,24.1488,567000.0
2010-11-22 09:30:00,30.96,31.03,30.96,30.97,240500.0,24.1177,24.1722,24.1177,24.1254,240500.0
2010-11-22 09:35:00,30.97,31.02,30.97,31.01,83000.0,24.1254,24.1644,24.1254,24.1566,83000.0
2010-11-22 09:40:00,31.01,31.02,30.98,30.98,113100.0,24.1566,24.1644,24.1332,24.1332,113100.0
2010-11-22 09:45:00,30.97,31.0,30.97,30.98,94200.0,24.1254,24.1488,24.1254,24.1332,94200.0
2010-11-22 09:50:00,30.97,30.99,30.96,30.99,35200.0,24.1254,24.141,24.1177,24.141,35200.0
2010-11-22 09:55:00,30.99,31.03,30.98,31.01,35300.0,24.141,24.1722,24.1332,24.1566,35300.0
2010-11-22 10:00:00,31.02,31.04,31.01,31.04,84000.0,24.1644,24.18,24.1566,24.18,84000.0
2010-11-22 10:05:00,31.03,31.04,31.01,31.02,38600.0,24.1722,24.18,24.1566,24.1644,38600.0
2010-11-22 10:10:00,31.02,31.03,31.0,31.0,30400.0,24.1644,24.1722,24.1488,24.1488,30400.0
2010-11-22 10:15:00,31.0,31.02,30.99,30.99,100900.0,24.1488,24.1644,24.141,24.141,100900.0
2010-11-22 10:20:00,30.99,31.0,30.96,30.97,123500.0,24.141,24.1488,24.1177,24.1254,123500.0
2010-11-22 10:25:00,30.97,30.99,30.95,30.95,57300.0,24.1254,24.141,24.1099,24.1099,57300.0
2010-11-22 10:30:00,30.94,30.94,30.88,30.89,62700.0,24.1021,24.1021,24.0553,24.0631,62700.0
2010-11-22 10:35:00,30.89,30.91,30.89,30.91,77500.0,24.0631,24.0787,24.0631,24.0787,77500.0
2010-11-22 10:40:00,30.91,30.92,30.9,30.92,40900.0,24.0787,24.0865,24.0709,24.0865,40900.0
2010-11-22 10:45:00,30.92,30.92,30.89,30.9,55900.0,24.0865,24.0865,24.0631,24.0709,55900.0
2010-11-22 10:50:00,30.89,30.93,30.89,30.93,28000.0,24.0631,24.0943,24.0631,24.0943,28000.0
2010-11-22 10:55:00,30.92,30.93,30.89,30.9,38800.0,24.0865,24.0943,24.0631,24.0709,38800.0
2010-11-22 11:00:00,30.89,30.91,30.86,30.87,204300.0,24.0631,24.0787,24.0398,24.0475,204300.0
2010-11-22 11:05:00,30.88,30.91,30.88,30.91,46200.0,24.0553,24.0787,24.0553,24.0787,46200.0
2010-11-22 11:10:00,30.91,30.92,30.89,30.92,141900.0,24.0787,24.0865,24.0631,24.0865,141900.0
2010-11-22 11:15:00,30.91,30.93,30.9,30.91,30200.0,24.0787,24.0943,24.0709,24.0787,30200.0
2010-11-22 11:20:00,30.9,30.91,30.89,30.9,27600.0,24.0709,24.0787,24.0631,24.0709,27600.0
2010-11-22 11:25:00,30.9,30.9,30.88,30.9,37500.0,24.0709,24.0709,24.0553,24.0709,37500.0
2010-11-22 11:30:00,30.91,30.91,30.89,30.9,8000.0,24.0787,24.0787,24.0631,24.0709,8000.0
2010-11-22 11:35:00,30.9,30.93,30.89,30.92,16800.0,24.0709,24.0943,24.0631,24.0865,16800.0
2010-11-22 11:40:00,30.92,30.93,30.91,30.92,9100.0,24.0865,24.0943,24.0787,24.0865,9100.0
2010-11-22 11:45:00,30.92,30.93,30.91,30.92,25000.0,24.0865,24.0943,24.0787,24.0865,25000.0
2010-11-22 11:50:00,30.92,30.92,30.89,30.91,10000.0,24.0865,24.0865,24.0631,24.0787,10000.0
2010-11-22 11:55:00,30.91,30.91,30.89,30.91,33700.0,24.0787,24.0787,24.0631,24.0787,33700.0
2010-11-22 12:00:00,30.9,30.9,30.85,30.85,121500.0,24.0709,24.0709,24.032,24.032,121500.0
2010-11-22 12:05:00,30.84,30.86,30.84,30.85,37700.0,24.0242,24.0398,24.0242,24.032,37700.0
2010-11-22 12:10:00,30.86,30.87,30.85,30.86,17000.0,24.0398,24.0475,24.032,24.0398,17000.0
2010-11-22 12:15:00,30.86,30.88,30.86,30.87,8900.0,24.0398,24.0553,24.0398,24.0475,8900.0
2010-11-22 12:20:00,30.88,30.89,30.85,30.85,15600.0,24.0553,24.0631,24.032,24.032,15600.0
2010-11-22 12:25:00,30.85,30.85,30.76,30.76,423500.0,24.032,24.032,23.9619,23.9619,423500.0
2010-11-22 12:30:00,30.76,30.77,30.73,30.77,297900.0,23.9619,23.9696,23.9385,23.9696,297900.0
2010-11-22 12:35:00,30.76,30.77,30.74,30.77,32800.0,23.9619,23.9696,23.9463,23.9696,32800.0
2010-11-22 12:40:00,30.77,30.78,30.76,30.77,33500.0,23.9696,23.9774,23.9619,23.9696,33500.0
2010-11-22 12:45:00,30.77,30.77,30.71,30.75,448300.0,23.9696,23.9696,23.9229,23.9541,448300.0
2010-11-22 12:50:00,30.74,30.76,30.74,30.75,195900.0,23.9463,23.9619,23.9463,23.9541,195900.0
2010-11-22 12:55:00,30.75,30.76,30.75,30.76,31700.0,23.9541,23.9619,23.9541,23.9619,31700.0
2010-11-22 13:00:00,30.76,30.77,30.75,30.76,200800.0,23.9619,23.9696,23.9541,23.9619,200800.0
2010-11-22 13:05:00,30.75,30.77,30.75,30.77,22200.0,23.9541,23.9696,23.9541,23.9696,22200.0
2010-11-22 13:10:00,30.77,30.78,30.75,30.77,71200.0,23.9696,23.9774,23.9541,23.9696,71200.0
2010-11-22 13:15:00,30.76,30.78,30.76,30.76,23400.0,23.9619,23.9774,23.9619,23.9619,23400.0
2010-11-22 13:20:00,30.76,30.77,30.75,30.77,82300.0,23.9619,23.9696,23.9541,23.9696,82300.0
2010-11-22 13:25:00,30.77,30.79,30.77,30.79,45100.0,23.9696,23.9852,23.9696,23.9852,45100.0
2010-11-22 13:30:00,30.78,30.82,30.78,30.82,125500.0,23.9774,24.0086,23.9774,24.0086,125500.0
2010-11-22 13:35:00,30.82,30.83,30.82,30.82,9400.0,24.0086,24.0164,24.0086,24.0086,9400.0
2010-11-22 13:40:00,30.82,30.85,30.82,30.83,13600.0,24.0086,24.032,24.0086,24.0164,13600.0
2010-11-22 13:45:00,30.83,30.84,30.82,30.82,6200.0,24.0164,24.0242,24.0086,24.0086,6200.0
2010-11-22 13:50:00,30.83,30.85,30.82,30.83,47200.0,24.0164,24.032,24.0086,24.0164,47200.0
2010-11-22 13:55:00,30.83,30.85,30.83,30.84,34000.0,24.0164,24.032,24.0164,24.0242,34000.0
2010-11-22 14:00:00,30.84,30.88,30.83,30.86,98900.0,24.0242,24.0553,24.0164,24.0398,98900.0
2010-11-22 14:05:00,30.86,30.86,30.83,30.84,21600.0,24.0398,24.0398,24.0164,24.0242,21600.0
2010-11-22 14:10:00,30.85,30.88,30.84,30.87,53600.0,24.032,24.0553,24.0242,24.0475,53600.0
2010-11-22 14:15:00,30.86,30.93,30.86,30.91,340000.0,24.0398,24.0943,24.0398,24.0787,340000.0
2010-11-22 14:20:00,30.92,30.93,30.9,30.92,214200.0,24.0865,24.0943,24.0709,24.0865,214200.0
2010-11-22 14:25:00,30.92,30.92,30.86,30.86,20600.0,24.0865,24.0865,24.0398,24.0398,20600.0
2010-11-22 14:30:00,30.86,30.89,30.86,30.88,13200.0,24.0398,24.0631,24.0398,24.0553,13200.0
2010-11-22 14:35:00,30.88,30.9,30.87,30.9,12500.0,24.0553,24.0709,24.0475,24.0709,12500.0
2010-11-22 14:40:00,30.91,30.91,30.89,30.9,20300.0,24.0787,24.0787,24.0631,24.0709,20300.0
2010-11-22 14:45:00,30.91,30.98,30.91,30.97,142200.0,24.0787,24.1332,24.0787,24.1254,142200.0
2010-11-22 14:50:00,30.98,30.99,30.96,30.97,78100.0,24.1332,24.141,24.1177,24.1254,78100.0
2010-11-22 14:55:00,30.97,30.98,30.94,30.96,180500.0,24.1254,24.1332,24.1021,24.1177,180500.0
2010-11-22 15:00:00,30.96,30.98,30.95,30.95,45000.0,24.1177,24.1332,24.1099,24.1099,45000.0
2010-11-22 15:05:00,30.96,30.97,30.95,30.95,24000.0,24.1177,24.1254,24.1099,24.1099,24000.0
2010-11-22 15:10:00,30.96,30.96,30.93,30.93,295100.0,24.1177,24.1177,24.0943,24.0943,295100.0
2010-11-22 15:15:00,30.93,30.97,30.92,30.96,264500.0,24.0943,24.1254,24.0865,24.1177,264500.0
2010-11-22 15:20:00,30.96,30.97,30.95,30.95,18100.0,24.1177,24.1254,24.1099,24.1099,18100.0
2010-11-22 15:25:00,30.95,30.95,30.91,30.92,53900.0,24.1099,24.1099,24.0787,24.0865,53900.0
2010-11-22 15:30:00,30.93,30.93,30.9,30.91,23300.0,24.0943,24.0943,24.0709,24.0787,23300.0
2010-11-22 15:35:00,30.91,30.98,30.91,30.97,97300.0,24.0787,24.1332,24.0787,24.1254,97300.0
2010-11-22 15:40:00,30.98,31.02,30.97,31.0,204200.0,24.1332,24.1644,24.1254,24.1488,204200.0
2010-11-22 15:45:00,31.0,31.02,30.99,31.02,251500.0,24.1488,24.1644,24.141,24.1644,251500.0
2010-11-22 15:50:00,31.02,31.02,31.01,31.01,47200.0,24.1644,24.1644,24.1566,24.1566,47200.0
2010-11-22 15:55:00,31.01,31.02,30.99,31.0,428900.0,24.1566,24.1644,24.141,24.1488,428900.0
2010-11-23 09:30:00,30.69,30.73,30.67,30.7,108300.0,23.9073,23.9385,23.8918,23.9151,108300.0
2010-11-23 09:35:00,30.7,30.72,30.68,30.7,126400.0,23.9151,23.9307,23.8995,23.9151,126400.0
2010-11-23 09:40:00,30.71,30.75,30.68,30.73,315500.0,23.9229,23.9541,23.8995,23.9385,315500.0
2010-11-23 09:45:00,30.73,30.74,30.71,30.71,161600.0,23.9385,23.9463,23.9229,23.9229,161600.0
2010-11-23 09:50:00,30.71,30.71,30.65,30.65,94300.0,23.9229,23.9229,23.8762,23.8762,94300.0
2010-11-23 09:55:00,30.65,30.67,30.61,30.64,74200.0,23.8762,23.8918,23.845,23.8684,74200.0
2010-11-23 10:00:00,30.63,30.68,30.6,30.68,212200.0,23.8606,23.8995,23.8372,23.8995,212200.0
2010-11-23 10:05:00,30.68,30.69,30.65,30.69,69200.0,23.8995,23.9073,23.8762,23.9073,69200.0
2010-11-23 10:10:00,30.69,30.69,30.64,30.67,43500.0,23.9073,23.9073,23.8684,23.8918,43500.0
2010-11-23 10:15:00,30.67,30.74,30.67,30.71,265200.0,23.8918,23.9463,23.8918,23.9229,265200.0
2010-11-23 10:20:00,30.71,30.72,30.66,30.69,79400.0,23.9229,23.9307,23.884,23.9073,79400.0
2010-11-23 10:25:00,30.69,30.72,30.67,30.72,165100.0,23.9073,23.9307,23.8918,23.9307,165100.0
2010-11-23 10:30:00,30.71,30.72,30.69,30.69,302300.0,23.9229,23.9307,23.9073,23.9073,302300.0
2010-11-23 10:35:00,30.68,30.73,30.68,30.72,350700.0,23.8995,23.9385,23.8995,23.9307,350700.0
2010-11-23 10:40:00,30.72,30.75,30.72,30.74,24600.0,23.9307,23.9541,23.9307,23.9463,24600.0
2010-11-23 10:45:00,30.74,30.74,30.7,30.71,41700.0,23.9463,23.9463,23.9151,23.9229,41700.0
2010-11-23 10:50:00,30.71,30.74,30.7,30.72,31700.0,23.9229,23.9463,23.9151,23.9307,31700.0
2010-11-23 10:55:00,30.72,30.75,30.7,30.75,83000.0,23.9307,23.9541,23.9151,23.9541,83000.0
2010-11-23 11:00:00,30.74,30.74,30.7,30.71,34500.0,23.9463,23.9463,23.9151,23.9229,34500.0
2010-11-23 11:05:00,30.7,30.72,30.69,30.72,205700.0,23.9151,23.9307,23.9073,23.9307,205700.0
2010-11-23 11:10:00,30.73,30.73,30.68,30.7,41700.0,23.9385,23.9385,23.8995,23.9151,41700.0
2010-11-23 11:15:00,30.7,30.72,30.69,30.71,61800.0,23.9151,23.9307,23.9073,23.9229,61800.0
2010-11-23 11:20:00,30.7,30.71,30.67,30.67,92900.0,23.9151,23.9229,23.8918,23.8918,92900.0
2010-11-23 11:25:00,30.67,30.68,30.63,30.63,46200.0,23.8918,23.8995,23.8606,23.8606,46200.0
2010-11-23 11:30:00,30.63,30.65,30.61,30.62,80400.0,23.8606,23.8762,23.845,23.8528,80400.0
2010-11-23 11:35:00,30.61,30.64,30.6,30.64,92800.0,23.845,23.8684,23.8372,23.8684,92800.0
2010-11-23 11:40:00,30.64,30.64,30.62,30.63,23200.0,23.8684,23.8684,23.8528,23.8606,23200.0
2010-11-23 11:45:00,30.63,30.64,30.62,30.63,35300.0,23.8606,23.8684,23.8528,23.8606,35300.0
2010-11-23 11:50:00,30.63,30.64,30.62,30.63,57100.0,23.8606,23.8684,23.8528,23.8606,57100.0
2010-11-23 11:55:00,30.64,30.65,30.64,30.64,19100.0,23.8684,23.8762,23.8684,23.8684,19100.0
2010-11-23 12:00:00,30.65,30.67,30.64,30.65,34500.0,23.8762,23.8918,23.8684,23.8762,34500.0
2010-11-23 12:05:00,30.65,30.7,30.64,30.7,38100.0,23.8762,23.9151,23.8684,23.9151,38100.0
2010-11-23 12:10:00,30.69,30.71,30.69,30.7,28500.0,23.9073,23.9229,23.9073,23.9151,28500.0
2010-11-23 12:15:00,30.7,30.7,30.68,30.68,77900.0,23.9151,23.9151,23.8995,23.8995,77900.0
2010-11-23 12:20:00,30.68,30.69,30.67,30.67,95000.0,23.8995,23.9073,23.8918,23.8918,95000.0
2010-11-23 12:25:00,30.67,30.68,30.66,30.67,56100.0,23.8918,23.8995,23.884,23.8918,56100.0
2010-11-23 12:30:00,30.67,30.69,30.66,30.67,29600.0,23.8918,23.9073,23.884,23.8918,29600.0
2010-11-23 12:35:00,30.67,30.67,30.63,30.65,40900.0,23.8918,23.8918,23.8606,23.8762,40900.0
2010-11-23 12:40:00,30.65,30.68,30.65,30.68,129300.0,23.8762,23.8995,23.8762,23.8995,129300.0
2010-11-23 12:45:00,30.69,30.7,30.67,30.68,30000.0,23.9073,23.9151,23.8918,23.8995,30000.0
2010-11-23 12:50:00,30.68,30.7,30.67,30.7,52700.0,23.8995,23.9151,23.8918,23.9151,52700.0
2010-11-23 12:55:00,30.69,30.71,30.69,30.7,18500.0,23.9073,23.9229,23.9073,23.9151,18500.0
2010-11-23 13:00:00,30.71,30.71,30.68,30.69,24300.0,23.9229,23.9229,23.8995,23.9073,24300.0
2010-11-23 13:05:00,30.69,30.72,30.67,30.67,23400.0,23.9073,23.9307,23.8918,23.8918,23400.0
2010-11-23 13:10:00,30.68,30.69,30.67,30.67,33100.0,23.8995,23.9073,23.8918,23.8918,33100.0
2010-11-23 13:15:00,30.66,30.68,30.66,30.67,20400.0,23.884,23.8995,23.884,23.8918,20400.0
2010-11-23 13:20:00,30.67,30.67,30.65,30.67,35000.0,23.8918,23.8918,23.8762,23.8918,35000.0
2010-11-23 13:25:00,30.67,30.68,30.66,30.68,37500.0,23.8918,23.8995,23.884,23.8995,37500.0
2010-11-23 13:30:00,30.68,30.7,30.67,30.68,46200.0,23.8995,23.9151,23.8918,23.8995,46200.0
2010-11-23 13:35:00,30.67,30.67,30.65,30.67,16200.0,23.8918,23.8918,23.8762,23.8918,16200.0
2010-11-23 13:40:00,30.66,30.67,30.65,30.65,46700.0,23.884,23.8918,23.8762,23.8762,46700.0
2010-11-23 13:45:00,30.65,30.66,30.61,30.61,55000.0,23.8762,23.884,23.845,23.845,55000.0
2010-11-23 13:50:00,30.61,30.62,30.6,30.6,22000.0,23.845,23.8528,23.8372,23.8372,22000.0
2010-11-23 13:55:00,30.61,30.61,30.59,30.61,32700.0,23.845,23.845,23.8294,23.845,32700.0
2010-11-23 14:00:00,30.61,30.64,30.59,30.6,101300.0,23.845,23.8684,23.8294,23.8372,101300.0
2010-11-23 14:05:00,30.6,30.62,30.6,30.6,97600.0,23.8372,23.8528,23.8372,23.8372,97600.0
2010-11-23 14:10:00,30.6,30.62,30.6,30.61,23700.0,23.8372,23.8528,23.8372,23.845,23700.0
2010-11-23 14:15:00,30.62,30.62,30.6,30.6,141200.0,23.8528,23.8528,23.8372,23.8372,141200.0
2010-11-23 14:20:00,30.59,30.59,30.57,30.58,207900.0,23.8294,23.8294,23.8139,23.8216,207900.0
2010-11-23 14:25:00,30.58,30.6,30.57,30.59,62300.0,23.8216,23.8372,23.8139,23.8294,62300.0
2010-11-23 14:30:00,30.59,30.6,30.57,30.59,31400.0,23.8294,23.8372,23.8139,23.8294,31400.0
2010-11-23 14:35:00,30.59,30.61,30.58,30.58,128800.0,23.8294,23.845,23.8216,23.8216,128800.0
2010-11-23 14:40:00,30.58,30.59,30.56,30.58,73800.0,23.8216,23.8294,23.8061,23.8216,73800.0
2010-11-23 14:45:00,30.59,30.59,30.56,30.58,83000.0,23.8294,23.8294,23.8061,23.8216,83000.0
2010-11-23 14:50:00,30.58,30.61,30.57,30.6,125200.0,23.8216,23.845,23.8139,23.8372,125200.0
2010-11-23 14:55:00,30.61,30.61,30.59,30.6,230200.0,23.845,23.845,23.8294,23.8372,230200.0
2010-11-23 15:00:00,30.59,30.61,30.58,30.58,50600.0,23.8294,23.845,23.8216,23.8216,50600.0
2010-11-23 15:05:00,30.59,30.62,30.58,30.6,122400.0,23.8294,23.8528,23.8216,23.8372,122400.0
2010-11-23 15:10:00,30.6,30.61,30.56,30.61,169100.0,23.8372,23.845,23.8061,23.845,169100.0
2010-11-23 15:15:00,30.6,30.62,30.59,30.61,242700.0,23.8372,23.8528,23.8294,23.845,242700.0
2010-11-23 15:20:00,30.6,30.61,30.57,30.58,112700.0,23.8372,23.845,23.8139,23.8216,112700.0
2010-11-23 15:25:00,30.58,30.59,30.57,30.59,49200.0,23.8216,23.8294,23.8139,23.8294,49200.0
2010-11-23 15:30:00,30.58,30.61,30.58,30.58,77800.0,23.8216,23.845,23.8216,23.8216,77800.0
2010-11-23 15:35:00,30.58,30.6,30.58,30.6,78600.0,23.8216,23.8372,23.8216,23.8372,78600.0
2010-11-23 15:40:00,30.59,30.62,30.59,30.6,325100.0,23.8294,23.8528,23.8294,23.8372,325100.0
2010-11-23 15:45:00,30.6,30.61,30.59,30.59,286000.0,23.8372,23.845,23.8294,23.8294,286000.0
2010-11-23 15:50:00,30.59,30.59,30.55,30.56,345800.0,23.8294,23.8294,23.7983,23.8061,345800.0
2010-11-23 15:55:00,30.57,30.62,30.57,30.58,1000400.0,23.8139,23.8528,23.8139,23.8216,1000400.0
2010-11-24 09:30:00,30.68,30.86,30.68,30.86,504600.0,23.8995,24.0398,23.8995,24.0398,504600.0
2010-11-24 09:35:00,30.85,30.86,30.8,30.81,193000.0,24.032,24.0398,23.993,24.0008,193000.0
2010-11-24 09:40:00,30.81,30.83,30.8,30.83,80600.0,24.0008,24.0164,23.993,24.0164,80600.0
2010-11-24 09:45:00,30.83,30.83,30.75,30.75,213400.0,24.0164,24.0164,23.9541,23.9541,213400.0
2010-11-24 09:50:00,30.75,30.8,30.75,30.8,105300.0,23.9541,23.993,23.9541,23.993,105300.0
2010-11-24 09:55:00,30.78,30.81,30.75,30.76,114500.0,23.9774,24.0008,23.9541,23.9619,114500.0
2010-11-24 10:00:00,30.76,30.77,30.72,30.73,149000.0,23.9619,23.9696,23.9307,23.9385,149000.0
2010-11-24 10:05:00,30.74,30.75,30.72,30.74,101400.0,23.9463,23.9541,23.9307,23.9463,101400.0
2010-11-24 10:10:00,30.75,30.75,30.71,30.72,233300.0,23.9541,23.9541,23.9229,23.9307,233300.0
2010-11-24 10:15:00,30.73,30.76,30.73,30.75,61800.0,23.9385,23.9619,23.9385,23.9541,61800.0
2010-11-24 10:20:00,30.76,30.8,30.76,30.8,197100.0,23.9619,23.993,23.9619,23.993,197100.0
2010-11-24 10:25:00,30.8,30.83,30.8,30.81,21500.0,23.993,24.0164,23.993,24.0008,21500.0
2010-11-24 10:30:00,30.81,30.81,30.79,30.8,105800.0,24.0008,24.0008,23.9852,23.993,105800.0
2010-11-24 10:35:00,30.81,30.84,30.8,30.83,64200.0,24.0008,24.0242,23.993,24.0164,64200.0
2010-11-24 10:40:00,30.83,30.86,30.82,30.85,86000.0,24.0164,24.0398,24.0086,24.032,86000.0
2010-11-24 10:45:00,30.85,30.87,30.83,30.83,37000.0,24.032,24.0475,24.0164,24.0164,37000.0
2010-11-24 10:50:00,30.83,30.83,30.8,30.82,99700.0,24.0164,24.0164,23.993,24.0086,99700.0
2010-11-24 10:55:00,30.82,30.83,30.81,30.81,34100.0,24.0086,24.0164,24.0008,24.0008,34100.0
2010-11-24 11:00:00,30.81,30.82,30.79,30.82,66500.0,24.0008,24.0086,23.9852,24.0086,66500.0
2010-11-24 11:05:00,30.83,30.84,30.82,30.83,13500.0,24.0164,24.0242,24.0086,24.0164,13500.0
2010-11-24 11:10:00,30.82,30.84,30.82,30.82,8000.0,24.0086,24.0242,24.0086,24.0086,8000.0
2010-11-24 11:15:00,30.82,30.82,30.8,30.82,54200.0,24.0086,24.0086,23.993,24.0086,54200.0
2010-11-24 11:20:00,30.82,30.84,30.82,30.82,83300.0,24.0086,24.0242,24.0086,24.0086,83300.0
2010-11-24 11:25:00,30.82,30.83,30.81,30.81,12100.0,24.0086,24.0164,24.0008,24.0008,12100.0
2010-11-24 11:30:00,30.82,30.84,30.82,30.83,9600.0,24.0086,24.0242,24.0086,24.0164,9600.0
2010-11-24 11:35:00,30.83,30.83,30.82,30.83,10600.0,24.0164,24.0164,24.0086,24.0164,10600.0
2010-11-24 11:40:00,30.82,30.83,30.81,30.81,24900.0,24.0086,24.0164,24.0008,24.0008,24900.0
2010-11-24 11:45:00,30.81,30.81,30.78,30.79,56500.0,24.0008,24.0008,23.9774,23.9852,56500.0
2010-11-24 11:50:00,30.79,30.8,30.79,30.79,6200.0,23.9852,23.993,23.9852,23.9852,6200.0
2010-11-24 11:55:00,30.8,30.82,30.79,30.81,34100.0,23.993,24.0086,23.9852,24.0008,34100.0
2010-11-24 12:00:00,30.82,30.85,30.81,30.84,16000.0,24.0086,24.032,24.0008,24.0242,16000.0
2010-11-24 12:05:00,30.83,30.84,30.82,30.82,24500.0,24.0164,24.0242,24.0086,24.0086,24500.0
2010-11-24 12:10:00,30.82,30.83,30.81,30.83,3300.0,24.0086,24.0164,24.0008,24.0164,3300.0
2010-11-24 12:15:00,30.83,30.83,30.82,30.83,6800.0,24.0164,24.0164,24.0086,24.0164,6800.0
2010-11-24 12:20:00,30.82,30.82,30.81,30.81,2500.0,24.0086,24.0086,24.0008,24.0008,2500.0
2010-11-24 12:25:00,30.82,30.82,30.8,30.8,38700.0,24.0086,24.0086,23.993,23.993,38700.0
2010-11-24 12:30:00,30.81,30.82,30.81,30.82,38800.0,24.0008,24.0086,24.0008,24.0086,38800.0
2010-11-24 12:35:00,30.81,30.81,30.8,30.8,13500.0,24.0008,24.0008,23.993,23.993,13500.0
2010-11-24 12:40:00,30.8,30.81,30.79,30.79,15800.0,23.993,24.0008,23.9852,23.9852,15800.0
2010-11-24 12:45:00,30.79,30.8,30.78,30.78,2300.0,23.9852,23.993,23.9774,23.9774,2300.0
2010-11-24 12:50:00,30.78,30.82,30.78,30.8,12500.0,23.9774,24.0086,23.9774,23.993,12500.0
2010-11-24 12:55:00,30.81,30.81,30.8,30.81,10800.0,24.0008,24.0008,23.993,24.0008,10800.0
2010-11-24 13:00:00,30.81,30.82,30.8,30.8,13900.0,24.0008,24.0086,23.993,23.993,13900.0
2010-11-24 13:05:00,30.8,30.81,30.8,30.8,6500.0,23.993,24.0008,23.993,23.993,6500.0
2010-11-24 13:10:00,30.79,30.81,30.79,30.8,5800.0,23.9852,24.0008,23.9852,23.993,5800.0
2010-11-24 13:15:00,30.8,30.81,30.8,30.8,25100.0,23.993,24.0008,23.993,23.993,25100.0
2010-11-24 13:20:00,30.8,30.85,30.8,30.84,27300.0,23.993,24.032,23.993,24.0242,27300.0
2010-11-24 13:25:00,30.84,30.85,30.83,30.85,7100.0,24.0242,24.032,24.0164,24.032,7100.0
2010-11-24 13:30:00,30.85,30.85,30.84,30.85,28600.0,24.032,24.032,24.0242,24.032,28600.0
2010-11-24 13:35:00,30.85,30.85,30.84,30.84,24500.0,24.032,24.032,24.0242,24.0242,24500.0
2010-11-24 13:40:00,30.83,30.83,30.82,30.83,11800.0,24.0164,24.0164,24.0086,24.0164,11800.0
2010-11-24 13:45:00,30.83,30.83,30.82,30.83,11000.0,24.0164,24.0164,24.0086,24.0164,11000.0
2010-11-24 13:50:00,30.83,30.83,30.83,30.83,3900.0,24.0164,24.0164,24.0164,24.0164,3900.0
2010-11-24 13:55:00,30.84,30.84,30.82,30.83,10600.0,24.0242,24.0242,24.0086,24.0164,10600.0
2010-11-24 14:00:00,30.83,30.83,30.81,30.82,16000.0,24.0164,24.0164,24.0008,24.0086,16000.0
2010-11-24 14:05:00,30.82,30.83,30.82,30.82,7300.0,24.0086,24.0164,24.0086,24.0086,7300.0
2010-11-24 14:10:00,30.81,30.82,30.79,30.81,19100.0,24.0008,24.0086,23.9852,24.0008,19100.0
2010-11-24 14:15:00,30.8,30.8,30.78,30.79,12200.0,23.993,23.993,23.9774,23.9852,12200.0
2010-11-24 14:20:00,30.8,30.81,30.8,30.81,29700.0,23.993,24.0008,23.993,24.0008,29700.0
2010-11-24 14:25:00,30.81,30.81,30.8,30.81,29500.0,24.0008,24.0008,23.993,24.0008,29500.0
2010-11-24 14:30:00,30.82,30.83,30.82,30.83,32600.0,24.0086,24.0164,24.0086,24.0164,32600.0
2010-11-24 14:35:00,30.83,30.84,30.82,30.82,21600.0,24.0164,24.0242,24.0086,24.0086,21600.0
2010-11-24 14:40:00,30.83,30.83,30.81,30.81,15000.0,24.0164,24.0164,24.0008,24.0008,15000.0
2010-11-24 14:45:00,30.82,30.83,30.8,30.81,12100.0,24.0086,24.0164,23.993,24.0008,12100.0
2010-11-24 14:50:00,30.81,30.82,30.79,30.79,42100.0,24.0008,24.0086,23.9852,23.9852,42100.0
2010-11-24 14:55:00,30.79,30.81,30.79,30.8,20900.0,23.9852,24.0008,23.9852,23.993,20900.0
2010-11-24 15:00:00,30.8,30.83,30.79,30.82,74500.0,23.993,24.0164,23.9852,24.0086,74500.0
2010-11-24 15:05:00,30.83,30.83,30.81,30.81,14400.0,24.0164,24.0164,24.0008,24.0008,14400.0
2010-11-24 15:10:00,30.81,30.82,30.8,30.8,35200.0,24.0008,24.0086,23.993,23.993,35200.0
2010-11-24 15:15:00,30.79,30.81,30.79,30.79,32000.0,23.9852,24.0008,23.9852,23.9852,32000.0
2010-11-24 15:20:00,30.8,30.84,30.79,30.82,46100.0,23.993,24.0242,23.9852,24.0086,46100.0
2010-11-24 15:25:00,30.82,30.83,30.81,30.81,16700.0,24.0086,24.0164,24.0008,24.0008,16700.0
2010-11-24 15:30:00,30.81,30.81,30.78,30.8,46000.0,24.0008,24.0008,23.9774,23.993,46000.0
2010-11-24 15:35:00,30.79,30.8,30.78,30.8,78900.0,23.9852,23.993,23.9774,23.993,78900.0
2010-11-24 15:40:00,30.79,30.83,30.78,30.82,164000.0,23.9852,24.0164,23.9774,24.0086,164000.0
2010-11-24 15:45:00,30.82,30.82,30.78,30.8,52300.0,24.0086,24.0086,23.9774,23.993,52300.0
2010-11-24 15:50:00,30.8,30.83,30.79,30.83,132700.0,23.993,24.0164,23.9852,24.0164,132700.0
2010-11-24 15:55:00,30.83,30.85,30.82,30.85,1079200.0,24.0164,24.032,24.0086,24.032,1079200.0
2010-11-26 09:30:00,30.69,30.69,30.54,30.55,212000.0,23.9073,23.9073,23.7905,23.7983,212000.0
2010-11-26 09:35:00,30.55,30.64,30.55,30.57,371000.0,23.7983,23.8684,23.7983,23.8139,371000.0
2010-11-26 09:40:00,30.57,30.67,30.57,30.63,230800.0,23.8139,23.8918,23.8139,23.8606,230800.0
2010-11-26 09:45:00,30.63,30.65,30.63,30.63,89700.0,23.8606,23.8762,23.8606,23.8606,89700.0
2010-11-26 09:50:00,30.63,30.69,30.63,30.67,118600.0,23.8606,23.9073,23.8606,23.8918,118600.0
2010-11-26 09:55:00,30.66,30.66,30.65,30.66,74600.0,23.884,23.884,23.8762,23.884,74600.0
2010-11-26 10:00:00,30.66,30.67,30.65,30.65,58100.0,23.884,23.8918,23.8762,23.8762,58100.0
2010-11-26 10:05:00,30.64,30.67,30.64,30.67,8300.0,23.8684,23.8918,23.8684,23.8918,8300.0
2010-11-26 10:10:00,30.67,30.71,30.67,30.7,91900.0,23.8918,23.9229,23.8918,23.9151,91900.0
2010-11-26 10:15:00,30.7,30.7,30.69,30.7,30600.0,23.9151,23.9151,23.9073,23.9151,30600.0
2010-11-26 10:20:00,30.71,30.73,30.7,30.72,60300.0,23.9229,23.9385,23.9151,23.9307,60300.0
2010-11-26 10:25:00,30.71,30.71,30.68,30.69,17100.0,23.9229,23.9229,23.8995,23.9073,17100.0
2010-11-26 10:30:00,30.69,30.69,30.66,30.68,12800.0,23.9073,23.9073,23.884,23.8995,12800.0
2010-11-26 10:35:00,30.68,30.68,30.67,30.68,53000.0,23.8995,23.8995,23.8918,23.8995,53000.0
2010-11-26 10:40:00,30.69,30.71,30.68,30.68,46300.0,23.9073,23.9229,23.8995,23.8995,46300.0
2010-11-26 10:45:00,30.67,30.67,30.64,30.64,29300.0,23.8918,23.8918,23.8684,23.8684,29300.0
2010-11-26 10:50:00,30.64,30.64,30.63,30.63,20200.0,23.8684,23.8684,23.8606,23.8606,20200.0
2010-11-26 10:55:00,30.63,30.65,30.63,30.64,2500.0,23.8606,23.8762,23.8606,23.8684,2500.0
2010-11-26 11:00:00,30.64,30.65,30.63,30.64,6200.0,23.8684,23.8762,23.8606,23.8684,6200.0
2010-11-26 11:05:00,30.64,30.66,30.64,30.66,7100.0,23.8684,23.884,23.8684,23.884,7100.0
2010-11-26 11:10:00,30.66,30.67,30.65,30.67,4300.0,23.884,23.8918,23.8762,23.8918,4300.0
2010-11-26 11:15:00,30.68,30.68,30.66,30.67,25200.0,23.8995,23.8995,23.884,23.8918,25200.0
2010-11-26 11:20:00,30.66,30.68,30.66,30.68,10600.0,23.884,23.8995,23.884,23.8995,10600.0
2010-11-26 11:25:00,30.67,30.67,30.64,30.66,34800.0,23.8918,23.8918,23.8684,23.884,34800.0
2010-11-26 11:30:00,30.67,30.67,30.66,30.66,14200.0,23.8918,23.8918,23.884,23.884,14200.0
2010-11-26 11:35:00,30.65,30.66,30.63,30.65,48900.0,23.8762,23.884,23.8606,23.8762,48900.0
2010-11-26 11:40:00,30.65,30.65,30.62,30.62,21900.0,23.8762,23.8762,23.8528,23.8528,21900.0
2010-11-26 11:45:00,30.63,30.65,30.63,30.65,12400.0,23.8606,23.8762,23.8606,23.8762,12400.0
2010-11-26 11:50:00,30.65,30.66,30.65,30.65,16200.0,23.8762,23.884,23.8762,23.8762,16200.0
2010-11-26 11:55:00,30.64,30.65,30.63,30.64,55600.0,23.8684,23.8762,23.8606,23.8684,55600.0
2010-11-26 12:00:00,30.65,30.65,30.61,30.63,48700.0,23.8762,23.8762,23.845,23.8606,48700.0
2010-11-26 12:05:00,30.63,30.64,30.62,30.64,95300.0,23.8606,23.8684,23.8528,23.8684,95300.0
2010-11-26 12:10:00,30.64,30.65,30.64,30.65,20900.0,23.8684,23.8762,23.8684,23.8762,20900.0
2010-11-26 12:15:00,30.65,30.65,30.64,30.65,5300.0,23.8762,23.8762,23.8684,23.8762,5300.0
2010-11-26 12:20:00,30.65,30.67,30.65,30.66,40300.0,23.8762,23.8918,23.8762,23.884,40300.0
2010-11-26 12:25:00,30.66,30.67,30.66,30.66,54200.0,23.884,23.8918,23.884,23.884,54200.0
2010-11-26 12:30:00,30.66,30.66,30.65,30.66,57100.0,23.884,23.884,23.8762,23.884,57100.0
2010-11-26 12:35:00,30.66,30.67,30.66,30.67,53100.0,23.884,23.8918,23.884,23.8918,53100.0
2010-11-26 12:40:00,30.66,30.67,30.64,30.65,83700.0,23.884,23.8918,23.8684,23.8762,83700.0
2010-11-26 12:45:00,30.64,30.65,30.63,30.63,23300.0,23.8684,23.8762,23.8606,23.8606,23300.0
2010-11-26 12:50:00,30.63,30.64,30.63,30.64,36800.0,23.8606,23.8684,23.8606,23.8684,36800.0
2010-11-26 12:55:00,30.63,30.65,30.63,30.63,286700.0,23.8606,23.8762,23.8606,23.8606,286700.0
2010-11-29 09:30:00,30.42,30.44,30.28,30.32,200400.0,23.697,23.7126,23.5879,23.6191,200400.0
2010-11-29 09:35:00,30.33,30.38,30.33,30.34,48700.0,23.6269,23.6658,23.6269,23.6347,48700.0
2010-11-29 09:40:00,30.34,30.42,30.33,30.41,25300.0,23.6347,23.697,23.6269,23.6892,25300.0
2010-11-29 09:45:00,30.41,30.45,30.39,30.4,51900.0,23.6892,23.7204,23.6736,23.6814,51900.0
2010-11-29 09:50:00,30.39,30.42,30.35,30.35,28900.0,23.6736,23.697,23.6425,23.6425,28900.0
2010-11-29 09:55:00,30.34,30.34,30.25,30.29,123900.0,23.6347,23.6347,23.5646,23.5957,123900.0
2010-11-29 10:00:00,30.29,30.29,30.22,30.23,149200.0,23.5957,23.5957,23.5412,23.549,149200.0
2010-11-29 10:05:00,30.23,30.29,30.22,30.29,44800.0,23.549,23.5957,23.5412,23.5957,44800.0
2010-11-29 10:10:00,30.29,30.3,30.26,30.3,78700.0,23.5957,23.6035,23.5724,23.6035,78700.0
2010-11-29 10:15:00,30.3,30.31,30.25,30.25,17900.0,23.6035,23.6113,23.5646,23.5646,17900.0
2010-11-29 10:20:00,30.25,30.27,30.24,30.25,16500.0,23.5646,23.5802,23.5568,23.5646,16500.0
2010-11-29 10:25:00,30.25,30.25,30.21,30.21,147200.0,23.5646,23.5646,23.5334,23.5334,147200.0
2010-11-29 10:30:00,30.21,30.28,30.21,30.26,156200.0,23.5334,23.5879,23.5334,23.5724,156200.0
2010-11-29 10:35:00,30.27,30.28,30.25,30.28,100700.0,23.5802,23.5879,23.5646,23.5879,100700.0
2010-11-29 10:40:00,30.28,30.3,30.26,30.26,173200.0,23.5879,23.6035,23.5724,23.5724,173200.0
2010-11-29 10:45:00,30.26,30.27,30.24,30.24,10700.0,23.5724,23.5802,23.5568,23.5568,10700.0
2010-11-29 10:50:00,30.24,30.27,30.24,30.27,7100.0,23.5568,23.5802,23.5568,23.5802,7100.0
2010-11-29 10:55:00,30.25,30.26,30.23,30.24,35900.0,23.5646,23.5724,23.549,23.5568,35900.0
2010-11-29 11:00:00,30.25,30.27,30.23,30.27,98500.0,23.5646,23.5802,23.549,23.5802,98500.0
2010-11-29 11:05:00,30.27,30.28,30.25,30.27,48300.0,23.5802,23.5879,23.5646,23.5802,48300.0
2010-11-29 11:10:00,30.26,30.29,30.25,30.29,33000.0,23.5724,23.5957,23.5646,23.5957,33000.0
2010-11-29 11:15:00,30.29,30.29,30.26,30.27,42400.0,23.5957,23.5957,23.5724,23.5802,42400.0
2010-11-29 11:20:00,30.27,30.29,30.24,30.25,136500.0,23.5802,23.5957,23.5568,23.5646,136500.0
2010-11-29 11:25:00,30.24,30.29,30.24,30.28,153400.0,23.5568,23.5957,23.5568,23.5879,153400.0
2010-11-29 11:30:00,30.28,30.29,30.24,30.24,42300.0,23.5879,23.5957,23.5568,23.5568,42300.0
2010-11-29 11:35:00,30.24,30.26,30.23,30.24,210700.0,23.5568,23.5724,23.549,23.5568,210700.0
2010-11-29 11:40:00,30.24,30.25,30.19,30.2,332700.0,23.5568,23.5646,23.5178,23.5256,332700.0
2010-11-29 11:45:00,30.2,30.21,30.18,30.18,77000.0,23.5256,23.5334,23.51,23.51,77000.0
2010-11-29 11:50:00,30.18,30.18,30.14,30.17,361600.0,23.51,23.51,23.4789,23.5023,361600.0
2010-11-29 11:55:00,30.17,30.2,30.17,30.19,100300.0,23.5023,23.5256,23.5023,23.5178,100300.0
2010-11-29 12:00:00,30.19,30.2,30.18,30.19,45100.0,23.5178,23.5256,23.51,23.5178,45100.0
2010-11-29 12:05:00,30.19,30.23,30.19,30.22,376000.0,23.5178,23.549,23.5178,23.5412,376000.0
2010-11-29 12:10:00,30.22,30.24,30.22,30.22,52500.0,23.5412,23.5568,23.5412,23.5412,52500.0
2010-11-29 12:15:00,30.23,30.25,30.23,30.25,18700.0,23.549,23.5646,23.549,23.5646,18700.0
2010-11-29 12:20:00,30.24,30.28,30.24,30.26,122800.0,23.5568,23.5879,23.5568,23.5724,122800.0
2010-11-29 12:25:00,30.25,30.28,30.25,30.26,8400.0,23.5646,23.5879,23.5646,23.5724,8400.0
2010-11-29 12:30:00,30.26,30.28,30.26,30.27,13500.0,23.5724,23.5879,23.5724,23.5802,13500.0
2010-11-29 12:35:00,30.26,30.28,30.26,30.26,12800.0,23.5724,23.5879,23.5724,23.5724,12800.0
2010-11-29 12:40:00,30.26,30.3,30.26,30.28,64200.0,23.5724,23.6035,23.5724,23.5879,64200.0
2010-11-29 12:45:00,30.29,30.3,30.27,30.3,39400.0,23.5957,23.6035,23.5802,23.6035,39400.0
2010-11-29 12:50:00,30.29,30.3,30.27,30.29,63500.0,23.5957,23.6035,23.5802,23.5957,63500.0
2010-11-29 12:55:00,30.3,30.3,30.28,30.3,30500.0,23.6035,23.6035,23.5879,23.6035,30500.0
2010-11-29 13:00:00,30.31,30.31,30.28,30.3,11600.0,23.6113,23.6113,23.5879,23.6035,11600.0
2010-11-29 13:05:00,30.3,30.3,30.25,30.26,279700.0,23.6035,23.6035,23.5646,23.5724,279700.0
2010-11-29 13:10:00,30.27,30.28,30.26,30.28,5000.0,23.5802,23.5879,23.5724,23.5879,5000.0
2010-11-29 13:15:00,30.28,30.29,30.28,30.28,23100.0,23.5879,23.5957,23.5879,23.5879,23100.0
2010-11-29 13:20:00,30.28,30.29,30.28,30.29,2800.0,23.5879,23.5957,23.5879,23.5957,2800.0
2010-11-29 13:25:00,30.28,30.28,30.26,30.27,27600.0,23.5879,23.5879,23.5724,23.5802,27600.0
2010-11-29 13:30:00,30.28,30.28,30.26,30.28,9000.0,23.5879,23.5879,23.5724,23.5879,9000.0
2010-11-29 13:35:00,30.27,30.28,30.25,30.25,27900.0,23.5802,23.5879,23.5646,23.5646,27900.0
2010-11-29 13:40:00,30.25,30.29,30.25,30.28,86400.0,23.5646,23.5957,23.5646,23.5879,86400.0
2010-11-29 13:45:00,30.28,30.3,30.28,30.3,47100.0,23.5879,23.6035,23.5879,23.6035,47100.0
2010-11-29 13:50:00,30.3,30.31,30.29,30.31,29700.0,23.6035,23.6113,23.5957,23.6113,29700.0
2010-11-29 13:55:00,30.32,30.32,30.3,30.31,16700.0,23.6191,23.6191,23.6035,23.6113,16700.0
2010-11-29 14:00:00,30.31,30.34,30.31,30.33,14200.0,23.6113,23.6347,23.6113,23.6269,14200.0
2010-11-29 14:05:00,30.33,30.33,30.3,30.33,14800.0,23.6269,23.6269,23.6035,23.6269,14800.0
2010-11-29 14:10:00,30.33,30.33,30.31,30.32,81300.0,23.6269,23.6269,23.6113,23.6191,81300.0
2010-11-29 14:15:00,30.32,30.33,30.32,30.33,50600.0,23.6191,23.6269,23.6191,23.6269,50600.0
2010-11-29 14:20:00,30.33,30.34,30.31,30.31,39400.0,23.6269,23.6347,23.6113,23.6113,39400.0
2010-11-29 14:25:00,30.32,30.39,30.32,30.39,82600.0,23.6191,23.6736,23.6191,23.6736,82600.0
2010-11-29 14:30:00,30.39,30.43,30.39,30.42,116900.0,23.6736,23.7048,23.6736,23.697,116900.0
2010-11-29 14:35:00,30.41,30.45,30.41,30.43,91400.0,23.6892,23.7204,23.6892,23.7048,91400.0
2010-11-29 14:40:00,30.43,30.45,30.43,30.44,43400.0,23.7048,23.7204,23.7048,23.7126,43400.0
2010-11-29 14:45:00,30.44,30.48,30.44,30.48,10800.0,23.7126,23.7437,23.7126,23.7437,10800.0
2010-11-29 14:50:00,30.47,30.47,30.44,30.45,15300.0,23.736,23.736,23.7126,23.7204,15300.0
2010-11-29 14:55:00,30.45,30.51,30.45,30.51,41900.0,23.7204,23.7671,23.7204,23.7671,41900.0
2010-11-29 15:00:00,30.5,30.53,30.5,30.52,49800.0,23.7593,23.7827,23.7593,23.7749,49800.0
2010-11-29 15:05:00,30.52,30.53,30.51,30.51,27500.0,23.7749,23.7827,23.7671,23.7671,27500.0
2010-11-29 15:10:00,30.51,30.52,30.51,30.52,13400.0,23.7671,23.7749,23.7671,23.7749,13400.0
2010-11-29 15:15:00,30.51,30.58,30.51,30.58,130900.0,23.7671,23.8216,23.7671,23.8216,130900.0
2010-11-29 15:20:00,30.58,30.59,30.55,30.56,128500.0,23.8216,23.8294,23.7983,23.8061,128500.0
2010-11-29 15:25:00,30.56,30.59,30.56,30.58,59000.0,23.8061,23.8294,23.8061,23.8216,59000.0
2010-11-29 15:30:00,30.59,30.59,30.53,30.54,147600.0,23.8294,23.8294,23.7827,23.7905,147600.0
2010-11-29 15:35:00,30.54,30.56,30.53,30.56,153600.0,23.7905,23.8061,23.7827,23.8061,153600.0
2010-11-29 15:40:00,30.56,30.58,30.54,30.58,45500.0,23.8061,23.8216,23.7905,23.8216,45500.0
2010-11-29 15:45:00,30.58,30.61,30.57,30.59,96600.0,23.8216,23.845,23.8139,23.8294,96600.0
2010-11-29 15:50:00,30.59,30.59,30.55,30.56,637500.0,23.8294,23.8294,23.7983,23.8061,637500.0
2010-11-29 15:55:00,30.56,30.58,30.53,30.54,518200.0,23.8061,23.8216,23.7827,23.7905,518200.0
2010-11-30 09:30:00,30.22,30.25,30.18,30.25,96400.0,23.5412,23.5646,23.51,23.5646,96400.0
2010-11-30 09:35:00,30.24,30.27,30.22,30.25,80200.0,23.5568,23.5802,23.5412,23.5646,80200.0
2010-11-30 09:40:00,30.25,30.26,30.2,30.25,170500.0,23.5646,23.5724,23.5256,23.5646,170500.0
2010-11-30 09:45:00,30.26,30.27,30.21,30.24,78600.0,23.5724,23.5802,23.5334,23.5568,78600.0
2010-11-30 09:50:00,30.23,30.25,30.22,30.24,171700.0,23.549,23.5646,23.5412,23.5568,171700.0
2010-11-30 09:55:00,30.25,30.3,30.24,30.29,47200.0,23.5646,23.6035,23.5568,23.5957,47200.0
2010-11-30 10:00:00,30.3,30.36,30.28,30.3,373500.0,23.6035,23.6503,23.5879,23.6035,373500.0
2010-11-30 10:05:00,30.29,30.33,30.28,30.28,113600.0,23.5957,23.6269,23.5879,23.5879,113600.0
2010-11-30 10:10:00,30.28,30.3,30.27,30.3,240800.0,23.5879,23.6035,23.5802,23.6035,240800.0
2010-11-30 10:15:00,30.3,30.32,30.29,30.31,73300.0,23.6035,23.6191,23.5957,23.6113,73300.0
2010-11-30 10:20:00,30.31,30.36,30.3,30.36,116600.0,23.6113,23.6503,23.6035,23.6503,116600.0
2010-11-30 10:25:00,30.37,30.39,30.34,30.37,47000.0,23.6581,23.6736,23.6347,23.6581,47000.0
2010-11-30 10:30:00,30.37,30.37,30.33,30.33,165800.0,23.6581,23.6581,23.6269,23.6269,165800.0
2010-11-30 10:35:00,30.33,30.35,30.33,30.34,58600.0,23.6269,23.6425,23.6269,23.6347,58600.0
2010-11-30 10:40:00,30.33,30.34,30.33,30.33,11600.0,23.6269,23.6347,23.6269,23.6269,11600.0
2010-11-30 10:45:00,30.33,30.34,30.29,30.3,23500.0,23.6269,23.6347,23.5957,23.6035,23500.0
2010-11-30 10:50:00,30.31,30.31,30.26,30.27,285900.0,23.6113,23.6113,23.5724,23.5802,285900.0
2010-11-30 10:55:00,30.27,30.3,30.27,30.3,78600.0,23.5802,23.6035,23.5802,23.6035,78600.0
2010-11-30 11:00:00,30.31,30.33,30.29,30.33,206200.0,23.6113,23.6269,23.5957,23.6269,206200.0
2010-11-30 11:05:00,30.33,30.33,30.29,30.3,168800.0,23.6269,23.6269,23.5957,23.6035,168800.0
2010-11-30 11:10:00,30.3,30.3,30.26,30.27,145700.0,23.6035,23.6035,23.5724,23.5802,145700.0
2010-11-30 11:15:00,30.26,30.29,30.25,30.29,34500.0,23.5724,23.5957,23.5646,23.5957,34500.0
2010-11-30 11:20:00,30.29,30.31,30.27,30.3,53300.0,23.5957,23.6113,23.5802,23.6035,53300.0
2010-11-30 11:25:00,30.3,30.31,30.27,30.27,109100.0,23.6035,23.6113,23.5802,23.5802,109100.0
2010-11-30 11:30:00,30.28,30.28,30.25,30.25,122600.0,23.5879,23.5879,23.5646,23.5646,122600.0
2010-11-30 11:35:00,30.25,30.27,30.23,30.27,153600.0,23.5646,23.5802,23.549,23.5802,153600.0
2010-11-30 11:40:00,30.26,30.29,30.26,30.27,66700.0,23.5724,23.5957,23.5724,23.5802,66700.0
2010-11-30 11:45:00,30.28,30.28,30.26,30.27,6000.0,23.5879,23.5879,23.5724,23.5802,6000.0
2010-11-30 11:50:00,30.26,30.26,30.25,30.25,7000.0,23.5724,23.5724,23.5646,23.5646,7000.0
2010-11-30 11:55:00,30.25,30.32,30.24,30.3,150600.0,23.5646,23.6191,23.5568,23.6035,150600.0
2010-11-30 12:00:00,30.3,30.32,30.29,30.31,13600.0,23.6035,23.6191,23.5957,23.6113,13600.0
2010-11-30 12:05:00,30.31,30.32,30.29,30.3,88600.0,23.6113,23.6191,23.5957,23.6035,88600.0
2010-11-30 12:10:00,30.31,30.34,30.31,30.33,15200.0,23.6113,23.6347,23.6113,23.6269,15200.0
2010-11-30 12:15:00,30.33,30.33,30.3,30.31,26800.0,23.6269,23.6269,23.6035,23.6113,26800.0
2010-11-30 12:20:00,30.3,30.31,30.29,30.29,18600.0,23.6035,23.6113,23.5957,23.5957,18600.0
2010-11-30 12:25:00,30.29,30.31,30.29,30.31,38200.0,23.5957,23.6113,23.5957,23.6113,38200.0
2010-11-30 12:30:00,30.32,30.33,30.31,30.32,19200.0,23.6191,23.6269,23.6113,23.6191,19200.0
2010-11-30 12:35:00,30.32,30.32,30.31,30.32,10700.0,23.6191,23.6191,23.6113,23.6191,10700.0
2010-11-30 12:40:00,30.32,30.35,30.31,30.35,188200.0,23.6191,23.6425,23.6113,23.6425,188200.0
2010-11-30 12:45:00,30.35,30.37,30.35,30.35,35600.0,23.6425,23.6581,23.6425,23.6425,35600.0
2010-11-30 12:50:00,30.35,30.38,30.35,30.38,16400.0,23.6425,23.6658,23.6425,23.6658,16400.0
2010-11-30 12:55:00,30.37,30.39,30.36,30.38,49200.0,23.6581,23.6736,23.6503,23.6658,49200.0
2010-11-30 13:00:00,30.38,30.45,30.36,30.43,138900.0,23.6658,23.7204,23.6503,23.7048,138900.0
2010-11-30 13:05:00,30.43,30.43,30.4,30.41,19400.0,23.7048,23.7048,23.6814,23.6892,19400.0
2010-11-30 13:10:00,30.4,30.41,30.39,30.4,11400.0,23.6814,23.6892,23.6736,23.6814,11400.0
2010-11-30 13:15:00,30.4,30.44,30.4,30.43,48500.0,23.6814,23.7126,23.6814,23.7048,48500.0
2010-11-30 13:20:00,30.43,30.46,30.43,30.46,31400.0,23.7048,23.7282,23.7048,23.7282,31400.0
2010-11-30 13:25:00,30.46,30.46,30.42,30.43,111900.0,23.7282,23.7282,23.697,23.7048,111900.0
2010-11-30 13:30:00,30.43,30.44,30.43,30.43,10200.0,23.7048,23.7126,23.7048,23.7048,10200.0
2010-11-30 13:35:00,30.43,30.44,30.43,30.43,23400.0,23.7048,23.7126,23.7048,23.7048,23400.0
2010-11-30 13:40:00,30.43,30.44,30.4,30.41,9700.0,23.7048,23.7126,23.6814,23.6892,9700.0
2010-11-30 13:45:00,30.4,30.41,30.39,30.41,18500.0,23.6814,23.6892,23.6736,23.6892,18500.0
2010-11-30 13:50:00,30.42,30.42,30.39,30.4,22800.0,23.697,23.697,23.6736,23.6814,22800.0
2010-11-30 13:55:00,30.41,30.42,30.4,30.41,7900.0,23.6892,23.697,23.6814,23.6892,7900.0
2010-11-30 14:00:00,30.41,30.43,30.41,30.42,123100.0,23.6892,23.7048,23.6892,23.697,123100.0
2010-11-30 14:05:00,30.42,30.45,30.42,30.43,27200.0,23.697,23.7204,23.697,23.7048,27200.0
2010-11-30 14:10:00,30.43,30.44,30.42,30.42,21500.0,23.7048,23.7126,23.697,23.697,21500.0
2010-11-30 14:15:00,30.42,30.43,30.38,30.4,45300.0,23.697,23.7048,23.6658,23.6814,45300.0
2010-11-30 14:20:00,30.39,30.4,30.36,30.36,94400.0,23.6736,23.6814,23.6503,23.6503,94400.0
2010-11-30 14:25:00,30.36,30.38,30.32,30.32,346500.0,23.6503,23.6658,23.6191,23.6191,346500.0
2010-11-30 14:30:00,30.33,30.33,30.3,30.3,23100.0,23.6269,23.6269,23.6035,23.6035,23100.0
2010-11-30 14:35:00,30.3,30.32,30.3,30.31,23700.0,23.6035,23.6191,23.6035,23.6113,23700.0
2010-11-30 14:40:00,30.31,30.33,30.3,30.31,27200.0,23.6113,23.6269,23.6035,23.6113,27200.0
2010-11-30 14:45:00,30.31,30.34,30.31,30.33,22700.0,23.6113,23.6347,23.6113,23.6269,22700.0
2010-11-30 14:50:00,30.34,30.34,30.31,30.31,47900.0,23.6347,23.6347,23.6113,23.6113,47900.0
2010-11-30 14:55:00,30.31,30.36,30.31,30.34,37400.0,23.6113,23.6503,23.6113,23.6347,37400.0
2010-11-30 15:00:00,30.34,30.37,30.33,30.36,37600.0,23.6347,23.6581,23.6269,23.6503,37600.0
2010-11-30 15:05:00,30.36,30.36,30.33,30.33,78300.0,23.6503,23.6503,23.6269,23.6269,78300.0
2010-11-30 15:10:00,30.33,30.34,30.31,30.33,38200.0,23.6269,23.6347,23.6113,23.6269,38200.0
2010-11-30 15:15:00,30.33,30.34,30.3,30.34,33700.0,23.6269,23.6347,23.6035,23.6347,33700.0
2010-11-30 15:20:00,30.33,30.37,30.33,30.35,48800.0,23.6269,23.6581,23.6269,23.6425,48800.0
2010-11-30 15:25:00,30.36,30.36,30.33,30.34,55600.0,23.6503,23.6503,23.6269,23.6347,55600.0
2010-11-30 15:30:00,30.34,30.37,30.34,30.35,57500.0,23.6347,23.6581,23.6347,23.6425,57500.0
2010-11-30 15:35:00,30.35,30.37,30.35,30.35,68600.0,23.6425,23.6581,23.6425,23.6425,68600.0
2010-11-30 15:40:00,30.35,30.35,30.29,30.29,214000.0,23.6425,23.6425,23.5957,23.5957,214000.0
2010-11-30 15:45:00,30.29,30.31,30.28,30.29,177900.0,23.5957,23.6113,23.5879,23.5957,177900.0
2010-11-30 15:50:00,30.29,30.31,30.26,30.31,430100.0,23.5957,23.6113,23.5724,23.6113,430100.0
2010-11-30 15:55:00,30.3,30.32,30.26,30.26,1159300.0,23.6035,23.6191,23.5724,23.5724,1159300.0
2010-12-01 09:30:00,30.61,30.69,30.61,30.67,108900.0,23.845,23.9073,23.845,23.8918,108900.0
2010-12-01 09:35:00,30.68,30.71,30.65,30.7,120600.0,23.8995,23.9229,23.8762,23.9151,120600.0
2010-12-01 09:40:00,30.7,30.74,30.66,30.74,249300.0,23.9151,23.9463,23.884,23.9463,249300.0
2010-12-01 09:45:00,30.73,30.77,30.72,30.73,497300.0,23.9385,23.9696,23.9307,23.9385,497300.0
2010-12-01 09:50:00,30.73,30.76,30.72,30.76,131800.0,23.9385,23.9619,23.9307,23.9619,131800.0
2010-12-01 09:55:00,30.76,30.78,30.75,30.76,184900.0,23.9619,23.9774,23.9541,23.9619,184900.0
2010-12-01 10:00:00,30.75,30.78,30.71,30.75,241900.0,23.9541,23.9774,23.9229,23.9541,241900.0
2010-12-01 10:05:00,30.75,30.75,30.72,30.74,121500.0,23.9541,23.9541,23.9307,23.9463,121500.0
2010-12-01 10:10:00,30.75,30.76,30.74,30.76,101100.0,23.9541,23.9619,23.9463,23.9619,101100.0
2010-12-01 10:15:00,30.77,30.8,30.76,30.79,205700.0,23.9696,23.993,23.9619,23.9852,205700.0
2010-12-01 10:20:00,30.78,30.8,30.78,30.79,120500.0,23.9774,23.993,23.9774,23.9852,120500.0
2010-12-01 10:25:00,30.78,30.79,30.75,30.75,27800.0,23.9774,23.9852,23.9541,23.9541,27800.0
2010-12-01 10:30:00,30.75,30.76,30.74,30.76,41000.0,23.9541,23.9619,23.9463,23.9619,41000.0
2010-12-01 10:35:00,30.75,30.76,30.75,30.76,55500.0,23.9541,23.9619,23.9541,23.9619,55500.0
2010-12-01 10:40:00,30.76,30.77,30.74,30.77,146400.0,23.9619,23.9696,23.9463,23.9696,146400.0
2010-12-01 10:45:00,30.78,30.79,30.75,30.76,75400.0,23.9774,23.9852,23.9541,23.9619,75400.0
2010-12-01 10:50:00,30.77,30.77,30.74,30.74,19000.0,23.9696,23.9696,23.9463,23.9463,19000.0
2010-12-01 10:55:00,30.74,30.76,30.74,30.75,81600.0,23.9463,23.9619,23.9463,23.9541,81600.0
2010-12-01 11:00:00,30.75,30.75,30.72,30.73,138600.0,23.9541,23.9541,23.9307,23.9385,138600.0
2010-12-01 11:05:00,30.73,30.74,30.71,30.74,98700.0,23.9385,23.9463,23.9229,23.9463,98700.0
2010-12-01 11:10:00,30.74,30.75,30.73,30.75,88900.0,23.9463,23.9541,23.9385,23.9541,88900.0
2010-12-01 11:15:00,30.75,30.75,30.73,30.75,211900.0,23.9541,23.9541,23.9385,23.9541,211900.0
2010-12-01 11:20:00,30.74,30.74,30.72,30.72,156600.0,23.9463,23.9463,23.9307,23.9307,156600.0
2010-12-01 11:25:00,30.71,30.72,30.71,30.71,12100.0,23.9229,23.9307,23.9229,23.9229,12100.0
2010-12-01 11:30:00,30.71,30.72,30.71,30.71,46400.0,23.9229,23.9307,23.9229,23.9229,46400.0
2010-12-01 11:35:00,30.71,30.72,30.7,30.71,25700.0,23.9229,23.9307,23.9151,23.9229,25700.0
2010-12-01 11:40:00,30.7,30.73,30.7,30.71,64800.0,23.9151,23.9385,23.9151,23.9229,64800.0
2010-12-01 11:45:00,30.71,30.73,30.71,30.73,89900.0,23.9229,23.9385,23.9229,23.9385,89900.0
2010-12-01 11:50:00,30.73,30.83,30.73,30.83,385800.0,23.9385,24.0164,23.9385,24.0164,385800.0
2010-12-01 11:55:00,30.82,30.88,30.82,30.85,568800.0,24.0086,24.0553,24.0086,24.032,568800.0
2010-12-01 12:00:00,30.84,30.9,30.84,30.86,152400.0,24.0242,24.0709,24.0242,24.0398,152400.0
2010-12-01 12:05:00,30.86,30.87,30.85,30.85,19400.0,24.0398,24.0475,24.032,24.032,19400.0
2010-12-01 12:10:00,30.85,30.86,30.83,30.84,23100.0,24.032,24.0398,24.0164,24.0242,23100.0
2010-12-01 12:15:00,30.84,30.85,30.82,30.83,18800.0,24.0242,24.032,24.0086,24.0164,18800.0
2010-12-01 12:20:00,30.83,30.84,30.82,30.83,9300.0,24.0164,24.0242,24.0086,24.0164,9300.0
2010-12-01 12:25:00,30.82,30.83,30.81,30.82,12200.0,24.0086,24.0164,24.0008,24.0086,12200.0
2010-12-01 12:30:00,30.81,30.83,30.81,30.81,33700.0,24.0008,24.0164,24.0008,24.0008,33700.0
2010-12-01 12:35:00,30.8,30.81,30.78,30.78,8600.0,23.993,24.0008,23.9774,23.9774,8600.0
2010-12-01 12:40:00,30.79,30.8,30.79,30.8,52800.0,23.9852,23.993,23.9852,23.993,52800.0
2010-12-01 12:45:00,30.8,30.8,30.79,30.8,72200.0,23.993,23.993,23.9852,23.993,72200.0
2010-12-01 12:50:00,30.81,30.82,30.81,30.82,49300.0,24.0008,24.0086,24.0008,24.0086,49300.0
2010-12-01 12:55:00,30.82,30.82,30.8,30.8,239800.0,24.0086,24.0086,23.993,23.993,239800.0
2010-12-01 13:00:00,30.81,30.83,30.8,30.83,199200.0,24.0008,24.0164,23.993,24.0164,199200.0
2010-12-01 13:05:00,30.83,30.84,30.82,30.83,13800.0,24.0164,24.0242,24.0086,24.0164,13800.0
2010-12-01 13:10:00,30.82,30.84,30.82,30.83,5500.0,24.0086,24.0242,24.0086,24.0164,5500.0
2010-12-01 13:15:00,30.83,30.84,30.79,30.79,138000.0,24.0164,24.0242,23.9852,23.9852,138000.0
2010-12-01 13:20:00,30.8,30.8,30.78,30.79,97000.0,23.993,23.993,23.9774,23.9852,97000.0
2010-12-01 13:25:00,30.79,30.8,30.77,30.78,71300.0,23.9852,23.993,23.9696,23.9774,71300.0
2010-12-01 13:30:00,30.78,30.8,30.77,30.77,35400.0,23.9774,23.993,23.9696,23.9696,35400.0
2010-12-01 13:35:00,30.77,30.78,30.76,30.78,30400.0,23.9696,23.9774,23.9619,23.9774,30400.0
2010-12-01 13:40:00,30.78,30.79,30.75,30.78,27500.0,23.9774,23.9852,23.9541,23.9774,27500.0
2010-12-01 13:45:00,30.78,30.8,30.77,30.79,16100.0,23.9774,23.993,23.9696,23.9852,16100.0
2010-12-01 13:50:00,30.79,30.8,30.78,30.78,10200.0,23.9852,23.993,23.9774,23.9774,10200.0
2010-12-01 13:55:00,30.79,30.79,30.78,30.78,8200.0,23.9852,23.9852,23.9774,23.9774,8200.0
2010-12-01 14:00:00,30.78,30.8,30.78,30.79,25100.0,23.9774,23.993,23.9774,23.9852,25100.0
2010-12-01 14:05:00,30.79,30.79,30.77,30.79,39400.0,23.9852,23.9852,23.9696,23.9852,39400.0
2010-12-01 14:10:00,30.79,30.81,30.78,30.8,40000.0,23.9852,24.0008,23.9774,23.993,40000.0
2010-12-01 14:15:00,30.79,30.83,30.79,30.83,11200.0,23.9852,24.0164,23.9852,24.0164,11200.0
2010-12-01 14:20:00,30.83,30.83,30.81,30.82,26800.0,24.0164,24.0164,24.0008,24.0086,26800.0
2010-12-01 14:25:00,30.82,30.83,30.81,30.82,7900.0,24.0086,24.0164,24.0008,24.0086,7900.0
2010-12-01 14:30:00,30.82,30.84,30.82,30.83,13300.0,24.0086,24.0242,24.0086,24.0164,13300.0
2010-12-01 14:35:00,30.84,30.86,30.83,30.86,113900.0,24.0242,24.0398,24.0164,24.0398,113900.0
2010-12-01 14:40:00,30.85,30.86,30.84,30.85,11900.0,24.032,24.0398,24.0242,24.032,11900.0
2010-12-01 14:45:00,30.86,30.87,30.85,30.85,17900.0,24.0398,24.0475,24.032,24.032,17900.0
2010-12-01 14:50:00,30.84,30.86,30.84,30.85,72600.0,24.0242,24.0398,24.0242,24.032,72600.0
2010-12-01 14:55:00,30.86,30.88,30.86,30.87,32700.0,24.0398,24.0553,24.0398,24.0475,32700.0
2010-12-01 15:00:00,30.87,30.87,30.85,30.85,21900.0,24.0475,24.0475,24.032,24.032,21900.0
2010-12-01 15:05:00,30.85,30.85,30.84,30.84,27800.0,24.032,24.032,24.0242,24.0242,27800.0
2010-12-01 15:10:00,30.84,30.86,30.83,30.84,82700.0,24.0242,24.0398,24.0164,24.0242,82700.0
2010-12-01 15:15:00,30.84,30.85,30.83,30.83,29100.0,24.0242,24.032,24.0164,24.0164,29100.0
2010-12-01 15:20:00,30.84,30.86,30.83,30.84,41600.0,24.0242,24.0398,24.0164,24.0242,41600.0
2010-12-01 15:25:00,30.84,30.87,30.84,30.85,113500.0,24.0242,24.0475,24.0242,24.032,113500.0
2010-12-01 15:30:00,30.85,30.86,30.84,30.85,91500.0,24.032,24.0398,24.0242,24.032,91500.0
2010-12-01 15:35:00,30.85,30.88,30.85,30.88,104000.0,24.032,24.0553,24.032,24.0553,104000.0
2010-12-01 15:40:00,30.88,30.89,30.86,30.86,80500.0,24.0553,24.0631,24.0398,24.0398,80500.0
2010-12-01 15:45:00,30.86,30.87,30.83,30.84,206500.0,24.0398,24.0475,24.0164,24.0242,206500.0
2010-12-01 15:50:00,30.85,30.85,30.8,30.8,233200.0,24.032,24.032,23.993,23.993,233200.0
2010-12-01 15:55:00,30.81,30.85,30.8,30.83,900200.0,24.0008,24.032,23.993,24.0164,900200.0
2010-12-02 09:30:00,30.9,30.9,30.84,30.86,71400.0,24.0709,24.0709,24.0242,24.0398,71400.0
2010-12-02 09:35:00,30.87,30.91,30.86,30.87,90400.0,24.0475,24.0787,24.0398,24.0475,90400.0
2010-12-02 09:40:00,30.88,30.9,30.88,30.89,40500.0,24.0553,24.0709,24.0553,24.0631,40500.0
2010-12-02 09:45:00,30.9,30.96,30.9,30.93,133800.0,24.0709,24.1177,24.0709,24.0943,133800.0
2010-12-02 09:50:00,30.92,30.96,30.92,30.96,56000.0,24.0865,24.1177,24.0865,24.1177,56000.0
2010-12-02 09:55:00,30.97,30.99,30.95,30.99,95500.0,24.1254,24.141,24.1099,24.141,95500.0
2010-12-02 10:00:00,30.99,31.06,30.99,31.03,168000.0,24.141,24.1956,24.141,24.1722,168000.0
2010-12-02 10:05:00,31.02,31.04,31.0,31.0,48600.0,24.1644,24.18,24.1488,24.1488,48600.0
2010-12-02 10:10:00,31.01,31.03,31.0,31.01,34500.0,24.1566,24.1722,24.1488,24.1566,34500.0
2010-12-02 10:15:00,31.01,31.01,30.99,30.99,30700.0,24.1566,24.1566,24.141,24.141,30700.0
2010-12-02 10:20:00,30.99,31.01,30.98,31.0,30900.0,24.141,24.1566,24.1332,24.1488,30900.0
2010-12-02 10:25:00,31.0,31.02,30.98,31.0,100800.0,24.1488,24.1644,24.1332,24.1488,100800.0
2010-12-02 10:30:00,30.99,31.01,30.98,31.01,32500.0,24.141,24.1566,24.1332,24.1566,32500.0
2010-12-02 10:35:00,31.02,31.02,30.99,31.01,21500.0,24.1644,24.1644,24.141,24.1566,21500.0
2010-12-02 10:40:00,31.02,31.04,31.0,31.01,42400.0,24.1644,24.18,24.1488,24.1566,42400.0
2010-12-02 10:45:00,31.01,31.02,30.99,31.0,33600.0,24.1566,24.1644,24.141,24.1488,33600.0
2010-12-02 10:50:00,31.01,31.01,30.99,30.99,15600.0,24.1566,24.1566,24.141,24.141,15600.0
2010-12-02 10:55:00,30.99,31.02,30.98,31.02,28100.0,24.141,24.1644,24.1332,24.1644,28100.0
2010-12-02 11:00:00,31.02,31.02,30.99,31.01,66900.0,24.1644,24.1644,24.141,24.1566,66900.0
2010-12-02 11:05:00,31.01,31.02,30.99,30.99,34200.0,24.1566,24.1644,24.141,24.141,34200.0
2010-12-02 11:10:00,30.98,31.03,30.97,31.02,31400.0,24.1332,24.1722,24.1254,24.1644,31400.0
2010-12-02 11:15:00,31.02,31.03,31.01,31.03,16300.0,24.1644,24.1722,24.1566,24.1722,16300.0
2010-12-02 11:20:00,31.03,31.04,31.02,31.02,28200.0,24.1722,24.18,24.1644,24.1644,28200.0
2010-12-02 11:25:00,31.03,31.05,31.01,31.05,94600.0,24.1722,24.1878,24.1566,24.1878,94600.0
2010-12-02 11:30:00,31.04,31.05,31.01,31.01,27500.0,24.18,24.1878,24.1566,24.1566,27500.0
2010-12-02 11:35:00,31.01,31.01,30.99,31.0,13200.0,24.1566,24.1566,24.141,24.1488,13200.0
2010-12-02 11:40:00,31.0,31.0,30.98,30.99,99300.0,24.1488,24.1488,24.1332,24.141,99300.0
2010-12-02 11:45:00,30.99,31.0,30.98,31.0,16300.0,24.141,24.1488,24.1332,24.1488,16300.0
2010-12-02 11:50:00,30.99,31.03,30.99,31.01,65200.0,24.141,24.1722,24.141,24.1566,65200.0
2010-12-02 11:55:00,31.0,31.01,30.98,31.0,37700.0,24.1488,24.1566,24.1332,24.1488,37700.0
2010-12-02 12:00:00,31.0,31.0,30.98,30.99,9000.0,24.1488,24.1488,24.1332,24.141,9000.0
2010-12-02 12:05:00,30.99,31.01,30.99,31.0,74200.0,24.141,24.1566,24.141,24.1488,74200.0
2010-12-02 12:10:00,31.01,31.03,31.0,31.02,45800.0,24.1566,24.1722,24.1488,24.1644,45800.0
2010-12-02 12:15:00,31.03,31.04,31.02,31.04,35000.0,24.1722,24.18,24.1644,24.18,35000.0
2010-12-02 12:20:00,31.03,31.03,31.01,31.02,49600.0,24.1722,24.1722,24.1566,24.1644,49600.0
2010-12-02 12:25:00,31.02,31.03,31.01,31.03,49500.0,24.1644,24.1722,24.1566,24.1722,49500.0
2010-12-02 12:30:00,31.02,31.03,31.01,31.03,27700.0,24.1644,24.1722,24.1566,24.1722,27700.0
2010-12-02 12:35:00,31.03,31.04,31.03,31.04,13100.0,24.1722,24.18,24.1722,24.18,13100.0
2010-12-02 12:40:00,31.03,31.05,31.03,31.04,9900.0,24.1722,24.1878,24.1722,24.18,9900.0
2010-12-02 12:45:00,31.05,31.05,31.02,31.05,19700.0,24.1878,24.1878,24.1644,24.1878,19700.0
2010-12-02 12:50:00,31.05,31.06,31.03,31.04,13300.0,24.1878,24.1956,24.1722,24.18,13300.0
2010-12-02 12:55:00,31.04,31.05,31.01,31.02,17200.0,24.18,24.1878,24.1566,24.1644,17200.0
2010-12-02 13:00:00,31.01,31.02,31.0,31.0,16800.0,24.1566,24.1644,24.1488,24.1488,16800.0
2010-12-02 13:05:00,31.0,31.02,31.0,31.02,12500.0,24.1488,24.1644,24.1488,24.1644,12500.0
2010-12-02 13:10:00,31.01,31.02,31.0,31.01,36100.0,24.1566,24.1644,24.1488,24.1566,36100.0
2010-12-02 13:15:00,31.01,31.02,30.99,31.0,14900.0,24.1566,24.1644,24.141,24.1488,14900.0
2010-12-02 13:20:00,31.0,31.02,30.99,31.01,14200.0,24.1488,24.1644,24.141,24.1566,14200.0
2010-12-02 13:25:00,31.01,31.03,31.0,31.03,11400.0,24.1566,24.1722,24.1488,24.1722,11400.0
2010-12-02 13:30:00,31.03,31.04,31.01,31.03,21800.0,24.1722,24.18,24.1566,24.1722,21800.0
2010-12-02 13:35:00,31.03,31.04,31.01,31.03,77800.0,24.1722,24.18,24.1566,24.1722,77800.0
2010-12-02 13:40:00,31.03,31.03,31.02,31.03,8000.0,24.1722,24.1722,24.1644,24.1722,8000.0
2010-12-02 13:45:00,31.02,31.03,31.0,31.01,24000.0,24.1644,24.1722,24.1488,24.1566,24000.0
2010-12-02 13:50:00,31.01,31.01,30.99,31.0,7700.0,24.1566,24.1566,24.141,24.1488,7700.0
2010-12-02 13:55:00,31.0,31.01,30.99,30.99,33200.0,24.1488,24.1566,24.141,24.141,33200.0
2010-12-02 14:00:00,31.0,31.01,30.99,30.99,24700.0,24.1488,24.1566,24.141,24.141,24700.0
2010-12-02 14:05:00,31.0,31.03,30.99,31.01,166700.0,24.1488,24.1722,24.141,24.1566,166700.0
2010-12-02 14:10:00,31.01,31.02,31.0,31.0,39100.0,24.1566,24.1644,24.1488,24.1488,39100.0
2010-12-02 14:15:00,31.0,31.03,31.0,31.01,160000.0,24.1488,24.1722,24.1488,24.1566,160000.0
2010-12-02 14:20:00,31.0,31.05,31.0,31.03,119500.0,24.1488,24.1878,24.1488,24.1722,119500.0
2010-12-02 14:25:00,31.04,31.05,31.02,31.02,76900.0,24.18,24.1878,24.1644,24.1644,76900.0
2010-12-02 14:30:00,31.03,31.03,31.0,31.01,52600.0,24.1722,24.1722,24.1488,24.1566,52600.0
2010-12-02 14:35:00,31.01,31.03,31.0,31.03,29200.0,24.1566,24.1722,24.1488,24.1722,29200.0
2010-12-02 14:40:00,31.02,31.03,31.02,31.02,13300.0,24.1644,24.1722,24.1644,24.1644,13300.0
2010-12-02 14:45:00,31.03,31.04,31.02,31.03,33500.0,24.1722,24.18,24.1644,24.1722,33500.0
2010-12-02 14:50:00,31.03,31.04,31.02,31.03,42000.0,24.1722,24.18,24.1644,24.1722,42000.0
2010-12-02 14:55:00,31.03,31.03,31.0,31.0,46700.0,24.1722,24.1722,24.1488,24.1488,46700.0
2010-12-02 15:00:00,31.0,31.02,31.0,31.01,23100.0,24.1488,24.1644,24.1488,24.1566,23100.0
2010-12-02 15:05:00,31.0,31.02,30.99,31.02,257100.0,24.1488,24.1644,24.141,24.1644,257100.0
2010-12-02 15:10:00,31.02,31.02,31.0,31.02,67100.0,24.1644,24.1644,24.1488,24.1644,67100.0
2010-12-02 15:15:00,31.01,31.02,31.01,31.02,43900.0,24.1566,24.1644,24.1566,24.1644,43900.0
2010-12-02 15:20:00,31.02,31.05,31.01,31.05,69700.0,24.1644,24.1878,24.1566,24.1878,69700.0
2010-12-02 15:25:00,31.05,31.06,31.03,31.06,64300.0,24.1878,24.1956,24.1722,24.1956,64300.0
2010-12-02 15:30:00,31.05,31.08,31.04,31.08,61800.0,24.1878,24.2111,24.18,24.2111,61800.0
2010-12-02 15:35:00,31.08,31.08,31.05,31.07,76300.0,24.2111,24.2111,24.1878,24.2033,76300.0
2010-12-02 15:40:00,31.06,31.07,31.03,31.05,66700.0,24.1956,24.2033,24.1722,24.1878,66700.0
2010-12-02 15:45:00,31.05,31.06,31.03,31.05,94500.0,24.1878,24.1956,24.1722,24.1878,94500.0
2010-12-02 15:50:00,31.05,31.06,31.04,31.05,158300.0,24.1878,24.1956,24.18,24.1878,158300.0
2010-12-02 15:55:00,31.05,31.08,31.04,31.07,1035400.0,24.1878,24.2111,24.18,24.2033,1035400.0
2010-12-03 09:30:00,30.96,31.05,30.95,31.02,322100.0,24.1177,24.1878,24.1099,24.1644,322100.0
2010-12-03 09:35:00,31.02,31.07,30.99,31.01,403300.0,24.1644,24.2033,24.141,24.1566,403300.0
2010-12-03 09:40:00,31.01,31.05,31.01,31.05,131900.0,24.1566,24.1878,24.1566,24.1878,131900.0
2010-12-03 09:45:00,31.05,31.05,30.99,31.03,132700.0,24.1878,24.1878,24.141,24.1722,132700.0
2010-12-03 09:50:00,31.02,31.03,31.0,31.01,85500.0,24.1644,24.1722,24.1488,24.1566,85500.0
2010-12-03 09:55:00,31.0,31.02,30.99,31.0,80800.0,24.1488,24.1644,24.141,24.1488,80800.0
2010-12-03 10:00:00,31.01,31.06,31.0,31.03,200700.0,24.1566,24.1956,24.1488,24.1722,200700.0
2010-12-03 10:05:00,31.03,31.07,31.0,31.01,182500.0,24.1722,24.2033,24.1488,24.1566,182500.0
2010-12-03 10:10:00,31.01,31.01,30.96,30.97,203800.0,24.1566,24.1566,24.1177,24.1254,203800.0
2010-12-03 10:15:00,30.97,31.0,30.97,30.99,110600.0,24.1254,24.1488,24.1254,24.141,110600.0
2010-12-03 10:20:00,30.99,30.99,30.97,30.98,64400.0,24.141,24.141,24.1254,24.1332,64400.0
2010-12-03 10:25:00,30.97,30.98,30.95,30.97,92700.0,24.1254,24.1332,24.1099,24.1254,92700.0
2010-12-03 10:30:00,30.97,31.0,30.97,30.98,114300.0,24.1254,24.1488,24.1254,24.1332,114300.0
2010-12-03 10:35:00,30.98,31.0,30.96,30.98,53300.0,24.1332,24.1488,24.1177,24.1332,53300.0
2010-12-03 10:40:00,30.97,30.98,30.96,30.96,66600.0,24.1254,24.1332,24.1177,24.1177,66600.0
2010-12-03 10:45:00,30.97,30.98,30.96,30.96,77200.0,24.1254,24.1332,24.1177,24.1177,77200.0
2010-12-03 10:50:00,30.95,30.97,30.94,30.97,222200.0,24.1099,24.1254,24.1021,24.1254,222200.0
2010-12-03 10:55:00,30.97,30.99,30.95,30.99,135800.0,24.1254,24.141,24.1099,24.141,135800.0
2010-12-03 11:00:00,30.98,31.01,30.97,30.99,71900.0,24.1332,24.1566,24.1254,24.141,71900.0
2010-12-03 11:05:00,30.99,31.0,30.99,31.0,70400.0,24.141,24.1488,24.141,24.1488,70400.0
2010-12-03 11:10:00,31.0,31.0,30.98,30.99,43600.0,24.1488,24.1488,24.1332,24.141,43600.0
2010-12-03 11:15:00,30.99,30.99,30.98,30.98,50200.0,24.141,24.141,24.1332,24.1332,50200.0
2010-12-03 11:20:00,30.98,31.0,30.98,31.0,84800.0,24.1332,24.1488,24.1332,24.1488,84800.0
2010-12-03 11:25:00,31.0,31.0,30.97,30.98,31000.0,24.1488,24.1488,24.1254,24.1332,31000.0
2010-12-03 11:30:00,30.98,30.99,30.96,30.96,123100.0,24.1332,24.141,24.1177,24.1177,123100.0
2010-12-03 11:35:00,30.96,30.98,30.96,30.97,152600.0,24.1177,24.1332,24.1177,24.1254,152600.0
2010-12-03 11:40:00,30.98,30.98,30.96,30.96,199300.0,24.1332,24.1332,24.1177,24.1177,199300.0
2010-12-03 11:45:00,30.97,30.98,30.97,30.97,272000.0,24.1254,24.1332,24.1254,24.1254,272000.0
2010-12-03 11:50:00,30.98,30.98,30.95,30.95,105100.0,24.1332,24.1332,24.1099,24.1099,105100.0
2010-12-03 11:55:00,30.95,30.97,30.95,30.97,158100.0,24.1099,24.1254,24.1099,24.1254,158100.0
2010-12-03 12:00:00,30.97,30.98,30.97,30.97,15900.0,24.1254,24.1332,24.1254,24.1254,15900.0
2010-12-03 12:05:00,30.98,30.99,30.97,30.97,91100.0,24.1332,24.141,24.1254,24.1254,91100.0
2010-12-03 12:10:00,30.98,30.99,30.97,30.97,42300.0,24.1332,24.141,24.1254,24.1254,42300.0
2010-12-03 12:15:00,30.97,30.98,30.97,30.97,95500.0,24.1254,24.1332,24.1254,24.1254,95500.0
2010-12-03 12:20:00,30.97,30.98,30.97,30.98,16400.0,24.1254,24.1332,24.1254,24.1332,16400.0
2010-12-03 12:25:00,30.98,30.98,30.96,30.96,55900.0,24.1332,24.1332,24.1177,24.1177,55900.0
2010-12-03 12:30:00,30.97,30.98,30.96,30.97,12400.0,24.1254,24.1332,24.1177,24.1254,12400.0
2010-12-03 12:35:00,30.98,30.98,30.96,30.98,61500.0,24.1332,24.1332,24.1177,24.1332,61500.0
2010-12-03 12:40:00,30.98,31.0,30.98,30.99,84100.0,24.1332,24.1488,24.1332,24.141,84100.0
2010-12-03 12:45:00,30.99,30.99,30.98,30.99,10600.0,24.141,24.141,24.1332,24.141,10600.0
2010-12-03 12:50:00,30.99,31.0,30.98,30.98,19500.0,24.141,24.1488,24.1332,24.1332,19500.0
2010-12-03 12:55:00,30.98,31.0,30.98,30.99,44900.0,24.1332,24.1488,24.1332,24.141,44900.0
2010-12-03 13:00:00,30.99,31.01,30.99,31.01,134300.0,24.141,24.1566,24.141,24.1566,134300.0
2010-12-03 13:05:00,31.01,31.01,31.0,31.0,23300.0,24.1566,24.1566,24.1488,24.1488,23300.0
2010-12-03 13:10:00,31.0,31.01,30.99,31.01,11700.0,24.1488,24.1566,24.141,24.1566,11700.0
2010-12-03 13:15:00,31.0,31.01,30.99,30.99,22700.0,24.1488,24.1566,24.141,24.141,22700.0
2010-12-03 13:20:00,31.0,31.01,30.99,31.0,16900.0,24.1488,24.1566,24.141,24.1488,16900.0
2010-12-03 13:25:00,31.01,31.02,31.0,31.0,28600.0,24.1566,24.1644,24.1488,24.1488,28600.0
2010-12-03 13:30:00,31.0,31.01,30.99,30.99,29200.0,24.1488,24.1566,24.141,24.141,29200.0
2010-12-03 13:35:00,30.99,30.99,30.97,30.97,12300.0,24.141,24.141,24.1254,24.1254,12300.0
2010-12-03 13:40:00,30.97,30.98,30.96,30.97,37900.0,24.1254,24.1332,24.1177,24.1254,37900.0
2010-12-03 13:45:00,30.98,30.98,30.96,30.98,36700.0,24.1332,24.1332,24.1177,24.1332,36700.0
2010-12-03 13:50:00,30.97,30.99,30.97,30.98,18400.0,24.1254,24.141,24.1254,24.1332,18400.0
2010-12-03 13:55:00,30.99,30.99,30.98,30.99,22500.0,24.141,24.141,24.1332,24.141,22500.0
2010-12-03 14:00:00,30.98,31.01,30.98,31.0,41800.0,24.1332,24.1566,24.1332,24.1488,41800.0
2010-12-03 14:05:00,30.99,30.99,30.95,30.95,42200.0,24.141,24.141,24.1099,24.1099,42200.0
2010-12-03 14:10:00,30.95,30.97,30.95,30.97,24600.0,24.1099,24.1254,24.1099,24.1254,24600.0
2010-12-03 14:15:00,30.97,30.98,30.96,30.97,30000.0,24.1254,24.1332,24.1177,24.1254,30000.0
2010-12-03 14:20:00,30.97,30.97,30.95,30.95,28100.0,24.1254,24.1254,24.1099,24.1099,28100.0
2010-12-03 14:25:00,30.95,30.96,30.94,30.96,34900.0,24.1099,24.1177,24.1021,24.1177,34900.0
2010-12-03 14:30:00,30.96,30.98,30.96,30.97,54700.0,24.1177,24.1332,24.1177,24.1254,54700.0
2010-12-03 14:35:00,30.97,30.97,30.96,30.97,10600.0,24.1254,24.1254,24.1177,24.1254,10600.0
2010-12-03 14:40:00,30.97,30.98,30.96,30.97,59900.0,24.1254,24.1332,24.1177,24.1254,59900.0
2010-12-03 14:45:00,30.98,30.98,30.97,30.98,23500.0,24.1332,24.1332,24.1254,24.1332,23500.0
2010-12-03 14:50:00,30.97,30.98,30.96,30.97,65600.0,24.1254,24.1332,24.1177,24.1254,65600.0
2010-12-03 14:55:00,30.97,30.99,30.96,30.99,90100.0,24.1254,24.141,24.1177,24.141,90100.0
2010-12-03 15:00:00,30.99,31.0,30.98,30.98,82000.0,24.141,24.1488,24.1332,24.1332,82000.0
2010-12-03 15:05:00,30.97,30.98,30.96,30.97,18500.0,24.1254,24.1332,24.1177,24.1254,18500.0
2010-12-03 15:10:00,30.97,30.98,30.96,30.97,52800.0,24.1254,24.1332,24.1177,24.1254,52800.0
2010-12-03 15:15:00,30.97,30.98,30.96,30.96,29600.0,24.1254,24.1332,24.1177,24.1177,29600.0
2010-12-03 15:20:00,30.96,30.98,30.96,30.98,56500.0,24.1177,24.1332,24.1177,24.1332,56500.0
2010-12-03 15:25:00,30.98,30.99,30.97,30.99,106100.0,24.1332,24.141,24.1254,24.141,106100.0
2010-12-03 15:30:00,30.99,31.01,30.97,30.98,133400.0,24.141,24.1566,24.1254,24.1332,133400.0
2010-12-03 15:35:00,30.98,31.03,30.98,31.02,178900.0,24.1332,24.1722,24.1332,24.1644,178900.0
2010-12-03 15:40:00,31.01,31.04,31.01,31.03,111400.0,24.1566,24.18,24.1566,24.1722,111400.0
2010-12-03 15:45:00,31.03,31.11,31.03,31.11,215600.0,24.1722,24.2345,24.1722,24.2345,215600.0
2010-12-03 15:50:00,31.11,31.11,31.09,31.1,145100.0,24.2345,24.2345,24.2189,24.2267,145100.0
2010-12-03 15:55:00,31.1,31.11,31.08,31.08,721700.0,24.2267,24.2345,24.2111,24.2111,721700.0
2010-12-06 09:30:00,30.98,31.02,30.94,31.01,99700.0,24.1332,24.1644,24.1021,24.1566,99700.0
2010-12-06 09:35:00,31.01,31.02,30.98,31.0,158900.0,24.1566,24.1644,24.1332,24.1488,158900.0
2010-12-06 09:40:00,31.0,31.0,30.95,30.98,31100.0,24.1488,24.1488,24.1099,24.1332,31100.0
2010-12-06 09:45:00,30.98,30.99,30.96,30.96,55000.0,24.1332,24.141,24.1177,24.1177,55000.0
2010-12-06 09:50:00,30.96,30.96,30.9,30.91,72300.0,24.1177,24.1177,24.0709,24.0787,72300.0
2010-12-06 09:55:00,30.9,30.93,30.9,30.91,22700.0,24.0709,24.0943,24.0709,24.0787,22700.0
2010-12-06 10:00:00,30.92,30.95,30.92,30.95,114700.0,24.0865,24.1099,24.0865,24.1099,114700.0
2010-12-06 10:05:00,30.95,30.95,30.93,30.95,29300.0,24.1099,24.1099,24.0943,24.1099,29300.0
2010-12-06 10:10:00,30.96,30.98,30.94,30.94,49500.0,24.1177,24.1332,24.1021,24.1021,49500.0
2010-12-06 10:15:00,30.95,30.99,30.94,30.98,511800.0,24.1099,24.141,24.1021,24.1332,511800.0
2010-12-06 10:20:00,30.98,31.01,30.96,31.01,324700.0,24.1332,24.1566,24.1177,24.1566,324700.0
2010-12-06 10:25:00,31.0,31.02,30.99,30.99,169400.0,24.1488,24.1644,24.141,24.141,169400.0
2010-12-06 10:30:00,31.0,31.0,30.97,30.99,45200.0,24.1488,24.1488,24.1254,24.141,45200.0
2010-12-06 10:35:00,30.98,30.99,30.96,30.97,64600.0,24.1332,24.141,24.1177,24.1254,64600.0
2010-12-06 10:40:00,30.97,30.97,30.96,30.97,8900.0,24.1254,24.1254,24.1177,24.1254,8900.0
2010-12-06 10:45:00,30.98,30.98,30.97,30.97,3300.0,24.1332,24.1332,24.1254,24.1254,3300.0
2010-12-06 10:50:00,30.97,30.98,30.93,30.94,92700.0,24.1254,24.1332,24.0943,24.1021,92700.0
2010-12-06 10:55:00,30.95,30.97,30.95,30.97,32000.0,24.1099,24.1254,24.1099,24.1254,32000.0
2010-12-06 11:00:00,30.96,30.98,30.96,30.96,13800.0,24.1177,24.1332,24.1177,24.1177,13800.0
2010-12-06 11:05:00,30.97,30.99,30.96,30.99,14500.0,24.1254,24.141,24.1177,24.141,14500.0
2010-12-06 11:10:00,31.0,31.0,30.96,30.97,105300.0,24.1488,24.1488,24.1177,24.1254,105300.0
2010-12-06 11:15:00,30.97,30.98,30.95,30.96,12000.0,24.1254,24.1332,24.1099,24.1177,12000.0
2010-12-06 11:20:00,30.95,30.96,30.94,30.95,88300.0,24.1099,24.1177,24.1021,24.1099,88300.0
2010-12-06 11:25:00,30.95,30.95,30.93,30.94,18800.0,24.1099,24.1099,24.0943,24.1021,18800.0
2010-12-06 11:30:00,30.94,30.95,30.93,30.94,28700.0,24.1021,24.1099,24.0943,24.1021,28700.0
2010-12-06 11:35:00,30.94,30.95,30.92,30.92,25300.0,24.1021,24.1099,24.0865,24.0865,25300.0
2010-12-06 11:40:00,30.93,30.93,30.92,30.93,13200.0,24.0943,24.0943,24.0865,24.0943,13200.0
2010-12-06 11:45:00,30.93,30.94,30.91,30.91,40200.0,24.0943,24.1021,24.0787,24.0787,40200.0
2010-12-06 11:50:00,30.92,30.92,30.89,30.9,65400.0,24.0865,24.0865,24.0631,24.0709,65400.0
2010-12-06 11:55:00,30.89,30.92,30.89,30.92,18700.0,24.0631,24.0865,24.0631,24.0865,18700.0
2010-12-06 12:00:00,30.92,30.92,30.91,30.92,14100.0,24.0865,24.0865,24.0787,24.0865,14100.0
2010-12-06 12:05:00,30.93,30.93,30.92,30.92,182900.0,24.0943,24.0943,24.0865,24.0865,182900.0
2010-12-06 12:10:00,30.92,30.93,30.91,30.92,13300.0,24.0865,24.0943,24.0787,24.0865,13300.0
2010-12-06 12:15:00,30.92,30.93,30.92,30.92,20700.0,24.0865,24.0943,24.0865,24.0865,20700.0
2010-12-06 12:20:00,30.92,30.92,30.91,30.91,27800.0,24.0865,24.0865,24.0787,24.0787,27800.0
2010-12-06 12:25:00,30.91,30.92,30.91,30.92,5900.0,24.0787,24.0865,24.0787,24.0865,5900.0
2010-12-06 12:30:00,30.92,30.94,30.92,30.94,32900.0,24.0865,24.1021,24.0865,24.1021,32900.0
2010-12-06 12:35:00,30.94,30.95,30.94,30.95,55300.0,24.1021,24.1099,24.1021,24.1099,55300.0
2010-12-06 12:40:00,30.95,30.96,30.95,30.95,6900.0,24.1099,24.1177,24.1099,24.1099,6900.0
2010-12-06 12:45:00,30.95,30.96,30.94,30.94,4100.0,24.1099,24.1177,24.1021,24.1021,4100.0
2010-12-06 12:50:00,30.94,30.96,30.94,30.94,4600.0,24.1021,24.1177,24.1021,24.1021,4600.0
2010-12-06 12:55:00,30.94,30.96,30.94,30.94,8300.0,24.1021,24.1177,24.1021,24.1021,8300.0
2010-12-06 13:00:00,30.94,30.97,30.94,30.97,94600.0,24.1021,24.1254,24.1021,24.1254,94600.0
2010-12-06 13:05:00,30.96,30.96,30.94,30.94,27000.0,24.1177,24.1177,24.1021,24.1021,27000.0
2010-12-06 13:10:00,30.94,30.94,30.92,30.92,18700.0,24.1021,24.1021,24.0865,24.0865,18700.0
2010-12-06 13:15:00,30.93,30.93,30.92,30.92,2900.0,24.0943,24.0943,24.0865,24.0865,2900.0
2010-12-06 13:20:00,30.93,30.93,30.92,30.93,11400.0,24.0943,24.0943,24.0865,24.0943,11400.0
2010-12-06 13:25:00,30.93,30.94,30.92,30.94,6600.0,24.0943,24.1021,24.0865,24.1021,6600.0
2010-12-06 13:30:00,30.93,30.94,30.93,30.93,4100.0,24.0943,24.1021,24.0943,24.0943,4100.0
2010-12-06 13:35:00,30.93,30.93,30.92,30.92,25300.0,24.0943,24.0943,24.0865,24.0865,25300.0
2010-12-06 13:40:00,30.92,30.93,30.91,30.92,51400.0,24.0865,24.0943,24.0787,24.0865,51400.0
2010-12-06 13:45:00,30.92,30.93,30.91,30.91,10700.0,24.0865,24.0943,24.0787,24.0787,10700.0
2010-12-06 13:50:00,30.91,30.92,30.9,30.92,29000.0,24.0787,24.0865,24.0709,24.0865,29000.0
2010-12-06 13:55:00,30.91,30.92,30.9,30.92,13800.0,24.0787,24.0865,24.0709,24.0865,13800.0
2010-12-06 14:00:00,30.92,30.92,30.91,30.92,16200.0,24.0865,24.0865,24.0787,24.0865,16200.0
2010-12-06 14:05:00,30.92,30.92,30.91,30.92,6100.0,24.0865,24.0865,24.0787,24.0865,6100.0
2010-12-06 14:10:00,30.91,30.91,30.9,30.9,15600.0,24.0787,24.0787,24.0709,24.0709,15600.0
2010-12-06 14:15:00,30.9,30.92,30.9,30.91,11200.0,24.0709,24.0865,24.0709,24.0787,11200.0
2010-12-06 14:20:00,30.91,30.92,30.9,30.91,10100.0,24.0787,24.0865,24.0709,24.0787,10100.0
2010-12-06 14:25:00,30.91,30.91,30.89,30.9,15300.0,24.0787,24.0787,24.0631,24.0709,15300.0
2010-12-06 14:30:00,30.9,30.91,30.9,30.91,13900.0,24.0709,24.0787,24.0709,24.0787,13900.0
2010-12-06 14:35:00,30.92,30.92,30.91,30.92,15100.0,24.0865,24.0865,24.0787,24.0865,15100.0
2010-12-06 14:40:00,30.92,30.93,30.92,30.93,11600.0,24.0865,24.0943,24.0865,24.0943,11600.0
2010-12-06 14:45:00,30.93,30.94,30.92,30.93,144500.0,24.0943,24.1021,24.0865,24.0943,144500.0
2010-12-06 14:50:00,30.93,30.94,30.93,30.93,2900.0,24.0943,24.1021,24.0943,24.0943,2900.0
2010-12-06 14:55:00,30.93,30.93,30.92,30.93,11600.0,24.0943,24.0943,24.0865,24.0943,11600.0
2010-12-06 15:00:00,30.92,30.94,30.92,30.93,29200.0,24.0865,24.1021,24.0865,24.0943,29200.0
2010-12-06 15:05:00,30.94,30.94,30.92,30.94,19700.0,24.1021,24.1021,24.0865,24.1021,19700.0
2010-12-06 15:10:00,30.94,30.94,30.93,30.93,5400.0,24.1021,24.1021,24.0943,24.0943,5400.0
2010-12-06 15:15:00,30.93,30.94,30.93,30.93,15500.0,24.0943,24.1021,24.0943,24.0943,15500.0
2010-12-06 15:20:00,30.94,30.94,30.93,30.93,22100.0,24.1021,24.1021,24.0943,24.0943,22100.0
2010-12-06 15:25:00,30.93,30.94,30.92,30.92,12900.0,24.0943,24.1021,24.0865,24.0865,12900.0
2010-12-06 15:30:00,30.93,30.93,30.91,30.91,29200.0,24.0943,24.0943,24.0787,24.0787,29200.0
2010-12-06 15:35:00,30.91,30.93,30.9,30.92,44000.0,24.0787,24.0943,24.0709,24.0865,44000.0
2010-12-06 15:40:00,30.93,30.95,30.92,30.94,279900.0,24.0943,24.1099,24.0865,24.1021,279900.0
2010-12-06 15:45:00,30.94,30.94,30.92,30.93,99000.0,24.1021,24.1021,24.0865,24.0943,99000.0
2010-12-06 15:50:00,30.93,30.94,30.9,30.9,284400.0,24.0943,24.1021,24.0709,24.0709,284400.0
2010-12-06 15:55:00,30.9,30.91,30.89,30.89,632100.0,24.0709,24.0787,24.0631,24.0631,632100.0
2010-12-07 09:30:00,31.1,31.13,31.05,31.06,223800.0,24.2267,24.2501,24.1878,24.1956,223800.0
2010-12-07 09:35:00,31.06,31.07,31.04,31.05,68800.0,24.1956,24.2033,24.18,24.1878,68800.0
2010-12-07 09:40:00,31.04,31.08,31.03,31.06,323400.0,24.18,24.2111,24.1722,24.1956,323400.0
2010-12-07 09:45:00,31.06,31.07,31.03,31.06,126700.0,24.1956,24.2033,24.1722,24.1956,126700.0
2010-12-07 09:50:00,31.06,31.11,31.06,31.11,137800.0,24.1956,24.2345,24.1956,24.2345,137800.0
2010-12-07 09:55:00,31.1,31.1,31.08,31.08,105600.0,24.2267,24.2267,24.2111,24.2111,105600.0
2010-12-07 10:00:00,31.07,31.08,31.06,31.07,62200.0,24.2033,24.2111,24.1956,24.2033,62200.0
2010-12-07 10:05:00,31.07,31.08,31.04,31.05,10900.0,24.2033,24.2111,24.18,24.1878,10900.0
2010-12-07 10:10:00,31.06,31.08,31.05,31.06,34800.0,24.1956,24.2111,24.1878,24.1956,34800.0
2010-12-07 10:15:00,31.05,31.08,31.05,31.08,26500.0,24.1878,24.2111,24.1878,24.2111,26500.0
2010-12-07 10:20:00,31.09,31.09,31.06,31.08,19300.0,24.2189,24.2189,24.1956,24.2111,19300.0
2010-12-07 10:25:00,31.08,31.08,31.03,31.03,128500.0,24.2111,24.2111,24.1722,24.1722,128500.0
2010-12-07 10:30:00,31.03,31.03,30.99,31.0,170100.0,24.1722,24.1722,24.141,24.1488,170100.0
2010-12-07 10:35:00,31.0,31.01,30.97,31.01,252800.0,24.1488,24.1566,24.1254,24.1566,252800.0
2010-12-07 10:40:00,31.01,31.01,30.99,31.01,22200.0,24.1566,24.1566,24.141,24.1566,22200.0
2010-12-07 10:45:00,31.0,31.01,31.0,31.01,88300.0,24.1488,24.1566,24.1488,24.1566,88300.0
2010-12-07 10:50:00,31.01,31.01,30.99,30.99,20800.0,24.1566,24.1566,24.141,24.141,20800.0
2010-12-07 10:55:00,30.99,31.0,30.98,30.98,38000.0,24.141,24.1488,24.1332,24.1332,38000.0
2010-12-07 11:00:00,30.98,30.98,30.97,30.98,36200.0,24.1332,24.1332,24.1254,24.1332,36200.0
2010-12-07 11:05:00,30.97,30.98,30.96,30.97,44300.0,24.1254,24.1332,24.1177,24.1254,44300.0
2010-12-07 11:10:00,30.97,30.98,30.96,30.96,33900.0,24.1254,24.1332,24.1177,24.1177,33900.0
2010-12-07 11:15:00,30.97,30.98,30.96,30.96,30200.0,24.1254,24.1332,24.1177,24.1177,30200.0
2010-12-07 11:20:00,30.96,30.96,30.93,30.94,26300.0,24.1177,24.1177,24.0943,24.1021,26300.0
2010-12-07 11:25:00,30.93,30.93,30.91,30.92,54400.0,24.0943,24.0943,24.0787,24.0865,54400.0
2010-12-07 11:30:00,30.93,30.95,30.93,30.94,20400.0,24.0943,24.1099,24.0943,24.1021,20400.0
2010-12-07 11:35:00,30.94,30.96,30.93,30.96,42200.0,24.1021,24.1177,24.0943,24.1177,42200.0
2010-12-07 11:40:00,30.96,30.98,30.95,30.97,25200.0,24.1177,24.1332,24.1099,24.1254,25200.0
2010-12-07 11:45:00,30.98,30.98,30.94,30.95,23500.0,24.1332,24.1332,24.1021,24.1099,23500.0
2010-12-07 11:50:00,30.94,30.95,30.93,30.94,96500.0,24.1021,24.1099,24.0943,24.1021,96500.0
2010-12-07 11:55:00,30.94,30.97,30.94,30.96,20400.0,24.1021,24.1254,24.1021,24.1177,20400.0
2010-12-07 12:00:00,30.95,30.97,30.94,30.96,23300.0,24.1099,24.1254,24.1021,24.1177,23300.0
2010-12-07 12:05:00,30.97,30.97,30.93,30.95,23700.0,24.1254,24.1254,24.0943,24.1099,23700.0
2010-12-07 12:10:00,30.94,30.96,30.93,30.93,31100.0,24.1021,24.1177,24.0943,24.0943,31100.0
2010-12-07 12:15:00,30.93,30.95,30.93,30.93,33300.0,24.0943,24.1099,24.0943,24.0943,33300.0
2010-12-07 12:20:00,30.93,30.96,30.93,30.96,48100.0,24.0943,24.1177,24.0943,24.1177,48100.0
2010-12-07 12:25:00,30.96,30.97,30.95,30.97,68600.0,24.1177,24.1254,24.1099,24.1254,68600.0
2010-12-07 12:30:00,30.97,30.98,30.97,30.98,14300.0,24.1254,24.1332,24.1254,24.1332,14300.0
2010-12-07 12:35:00,30.97,30.98,30.97,30.98,9600.0,24.1254,24.1332,24.1254,24.1332,9600.0
2010-12-07 12:40:00,30.98,30.99,30.97,30.98,9200.0,24.1332,24.141,24.1254,24.1332,9200.0
2010-12-07 12:45:00,30.98,31.0,30.97,30.98,28500.0,24.1332,24.1488,24.1254,24.1332,28500.0
2010-12-07 12:50:00,30.97,30.98,30.97,30.97,57700.0,24.1254,24.1332,24.1254,24.1254,57700.0
2010-12-07 12:55:00,30.98,30.99,30.97,30.99,28700.0,24.1332,24.141,24.1254,24.141,28700.0
2010-12-07 13:00:00,30.99,31.0,30.98,31.0,8200.0,24.141,24.1488,24.1332,24.1488,8200.0
2010-12-07 13:05:00,31.0,31.0,30.99,31.0,61200.0,24.1488,24.1488,24.141,24.1488,61200.0
2010-12-07 13:10:00,31.0,31.0,30.99,31.0,34000.0,24.1488,24.1488,24.141,24.1488,34000.0
2010-12-07 13:15:00,31.0,31.01,30.99,31.0,30700.0,24.1488,24.1566,24.141,24.1488,30700.0
2010-12-07 13:20:00,31.01,31.02,31.0,31.02,12300.0,24.1566,24.1644,24.1488,24.1644,12300.0
2010-12-07 13:25:00,31.02,31.03,31.01,31.01,37500.0,24.1644,24.1722,24.1566,24.1566,37500.0
2010-12-07 13:30:00,31.02,31.02,31.01,31.01,50900.0,24.1644,24.1644,24.1566,24.1566,50900.0
2010-12-07 13:35:00,31.01,31.03,30.99,31.0,63600.0,24.1566,24.1722,24.141,24.1488,63600.0
2010-12-07 13:40:00,31.0,31.01,30.99,31.01,61900.0,24.1488,24.1566,24.141,24.1566,61900.0
2010-12-07 13:45:00,31.0,31.03,30.99,31.03,53500.0,24.1488,24.1722,24.141,24.1722,53500.0
2010-12-07 13:50:00,31.03,31.03,31.0,31.02,36500.0,24.1722,24.1722,24.1488,24.1644,36500.0
2010-12-07 13:55:00,31.01,31.02,31.0,31.0,49600.0,24.1566,24.1644,24.1488,24.1488,49600.0
2010-12-07 14:00:00,31.0,31.02,31.0,31.01,52800.0,24.1488,24.1644,24.1488,24.1566,52800.0
2010-12-07 14:05:00,31.01,31.01,30.99,30.99,29000.0,24.1566,24.1566,24.141,24.141,29000.0
2010-12-07 14:10:00,31.0,31.0,30.98,31.0,71000.0,24.1488,24.1488,24.1332,24.1488,71000.0
2010-12-07 14:15:00,31.0,31.02,31.0,31.01,35100.0,24.1488,24.1644,24.1488,24.1566,35100.0
2010-12-07 14:20:00,31.01,31.03,31.0,31.01,288300.0,24.1566,24.1722,24.1488,24.1566,288300.0
2010-12-07 14:25:00,31.01,31.03,31.01,31.02,61900.0,24.1566,24.1722,24.1566,24.1644,61900.0
2010-12-07 14:30:00,31.02,31.04,31.02,31.04,67600.0,24.1644,24.18,24.1644,24.18,67600.0
2010-12-07 14:35:00,31.03,31.06,31.03,31.05,69000.0,24.1722,24.1956,24.1722,24.1878,69000.0
2010-12-07 14:40:00,31.06,31.06,31.03,31.03,75300.0,24.1956,24.1956,24.1722,24.1722,75300.0
2010-12-07 14:45:00,31.04,31.04,31.03,31.03,17900.0,24.18,24.18,24.1722,24.1722,17900.0
2010-12-07 14:50:00,31.03,31.04,31.01,31.02,102700.0,24.1722,24.18,24.1566,24.1644,102700.0
2010-12-07 14:55:00,31.02,31.02,30.94,30.95,215800.0,24.1644,24.1644,24.1021,24.1099,215800.0
2010-12-07 15:00:00,30.96,30.97,30.92,30.93,217400.0,24.1177,24.1254,24.0865,24.0943,217400.0
2010-12-07 15:05:00,30.92,30.96,30.91,30.95,245800.0,24.0865,24.1177,24.0787,24.1099,245800.0
2010-12-07 15:10:00,30.95,30.96,30.94,30.95,53100.0,24.1099,24.1177,24.1021,24.1099,53100.0
2010-12-07 15:15:00,30.96,30.96,30.91,30.93,68600.0,24.1177,24.1177,24.0787,24.0943,68600.0
2010-12-07 15:20:00,30.93,30.93,30.89,30.91,146100.0,24.0943,24.0943,24.0631,24.0787,146100.0
2010-12-07 15:25:00,30.9,30.94,30.9,30.94,89000.0,24.0709,24.1021,24.0709,24.1021,89000.0
2010-12-07 15:30:00,30.93,30.93,30.91,30.91,263600.0,24.0943,24.0943,24.0787,24.0787,263600.0
2010-12-07 15:35:00,30.92,30.96,30.91,30.96,93600.0,24.0865,24.1177,24.0787,24.1177,93600.0
2010-12-07 15:40:00,30.96,30.97,30.9,30.9,71500.0,24.1177,24.1254,24.0709,24.0709,71500.0
2010-12-07 15:45:00,30.9,30.92,30.88,30.92,166900.0,24.0709,24.0865,24.0553,24.0865,166900.0
2010-12-07 15:50:00,30.93,30.93,30.89,30.91,187800.0,24.0943,24.0943,24.0631,24.0787,187800.0
2010-12-07 15:55:00,30.91,30.91,30.87,30.88,458300.0,24.0787,24.0787,24.0475,24.0553,458300.0
2010-12-08 09:30:00,30.95,30.99,30.92,30.95,77700.0,24.1099,24.141,24.0865,24.1099,77700.0
2010-12-08 09:35:00,30.96,30.98,30.93,30.93,34200.0,24.1177,24.1332,24.0943,24.0943,34200.0
2010-12-08 09:40:00,30.93,30.95,30.9,30.95,100400.0,24.0943,24.1099,24.0709,24.1099,100400.0
2010-12-08 09:45:00,30.96,30.97,30.92,30.92,223700.0,24.1177,24.1254,24.0865,24.0865,223700.0
2010-12-08 09:50:00,30.92,30.93,30.9,30.9,30800.0,24.0865,24.0943,24.0709,24.0709,30800.0
2010-12-08 09:55:00,30.9,30.93,30.9,30.92,20100.0,24.0709,24.0943,24.0709,24.0865,20100.0
2010-12-08 10:00:00,30.92,30.93,30.89,30.9,24700.0,24.0865,24.0943,24.0631,24.0709,24700.0
2010-12-08 10:05:00,30.9,30.91,30.88,30.91,54800.0,24.0709,24.0787,24.0553,24.0787,54800.0
2010-12-08 10:10:00,30.91,30.92,30.87,30.89,31600.0,24.0787,24.0865,24.0475,24.0631,31600.0
2010-12-08 10:15:00,30.88,30.9,30.85,30.85,97900.0,24.0553,24.0709,24.032,24.032,97900.0
2010-12-08 10:20:00,30.86,30.86,30.84,30.85,86200.0,24.0398,24.0398,24.0242,24.032,86200.0
2010-12-08 10:25:00,30.85,30.86,30.83,30.84,17700.0,24.032,24.0398,24.0164,24.0242,17700.0
2010-12-08 10:30:00,30.84,30.84,30.82,30.82,30800.0,24.0242,24.0242,24.0086,24.0086,30800.0
2010-12-08 10:35:00,30.82,30.82,30.79,30.81,149300.0,24.0086,24.0086,23.9852,24.0008,149300.0
2010-12-08 10:40:00,30.81,30.83,30.79,30.83,97900.0,24.0008,24.0164,23.9852,24.0164,97900.0
2010-12-08 10:45:00,30.83,30.84,30.82,30.83,6600.0,24.0164,24.0242,24.0086,24.0164,6600.0
2010-12-08 10:50:00,30.83,30.85,30.83,30.85,45000.0,24.0164,24.032,24.0164,24.032,45000.0
2010-12-08 10:55:00,30.85,30.87,30.84,30.85,188900.0,24.032,24.0475,24.0242,24.032,188900.0
2010-12-08 11:00:00,30.86,30.86,30.85,30.86,143900.0,24.0398,24.0398,24.032,24.0398,143900.0
2010-12-08 11:05:00,30.87,30.89,30.87,30.88,29600.0,24.0475,24.0631,24.0475,24.0553,29600.0
2010-12-08 11:10:00,30.88,30.89,30.87,30.89,23600.0,24.0553,24.0631,24.0475,24.0631,23600.0
2010-12-08 11:15:00,30.89,30.9,30.87,30.88,27800.0,24.0631,24.0709,24.0475,24.0553,27800.0
2010-12-08 11:20:00,30.88,30.89,30.87,30.89,32000.0,24.0553,24.0631,24.0475,24.0631,32000.0
2010-12-08 11:25:00,30.89,30.91,30.89,30.9,16800.0,24.0631,24.0787,24.0631,24.0709,16800.0
2010-12-08 11:30:00,30.9,30.9,30.89,30.9,2400.0,24.0709,24.0709,24.0631,24.0709,2400.0
2010-12-08 11:35:00,30.9,30.91,30.89,30.89,34900.0,24.0709,24.0787,24.0631,24.0631,34900.0
2010-12-08 11:40:00,30.9,30.9,30.89,30.9,19900.0,24.0709,24.0709,24.0631,24.0709,19900.0
2010-12-08 11:45:00,30.91,30.93,30.91,30.93,53200.0,24.0787,24.0943,24.0787,24.0943,53200.0
2010-12-08 11:50:00,30.94,30.96,30.93,30.95,70100.0,24.1021,24.1177,24.0943,24.1099,70100.0
2010-12-08 11:55:00,30.95,30.95,30.92,30.93,98700.0,24.1099,24.1099,24.0865,24.0943,98700.0
2010-12-08 12:00:00,30.93,30.94,30.93,30.93,9100.0,24.0943,24.1021,24.0943,24.0943,9100.0
2010-12-08 12:05:00,30.93,30.95,30.93,30.94,25400.0,24.0943,24.1099,24.0943,24.1021,25400.0
2010-12-08 12:10:00,30.94,30.95,30.94,30.95,7500.0,24.1021,24.1099,24.1021,24.1099,7500.0
2010-12-08 12:15:00,30.95,30.95,30.93,30.93,62700.0,24.1099,24.1099,24.0943,24.0943,62700.0
2010-12-08 12:20:00,30.93,30.94,30.92,30.94,39400.0,24.0943,24.1021,24.0865,24.1021,39400.0
2010-12-08 12:25:00,30.93,30.94,30.92,30.92,41400.0,24.0943,24.1021,24.0865,24.0865,41400.0
2010-12-08 12:30:00,30.93,30.93,30.92,30.92,5300.0,24.0943,24.0943,24.0865,24.0865,5300.0
2010-12-08 12:35:00,30.92,30.93,30.91,30.91,16400.0,24.0865,24.0943,24.0787,24.0787,16400.0
2010-12-08 12:40:00,30.91,30.92,30.91,30.91,1900.0,24.0787,24.0865,24.0787,24.0787,1900.0
2010-12-08 12:45:00,30.91,30.92,30.88,30.88,121300.0,24.0787,24.0865,24.0553,24.0553,121300.0
2010-12-08 12:50:00,30.88,30.89,30.87,30.88,57800.0,24.0553,24.0631,24.0475,24.0553,57800.0
2010-12-08 12:55:00,30.88,30.9,30.88,30.89,45100.0,24.0553,24.0709,24.0553,24.0631,45100.0
2010-12-08 13:00:00,30.89,30.92,30.89,30.92,77500.0,24.0631,24.0865,24.0631,24.0865,77500.0
2010-12-08 13:05:00,30.92,30.93,30.91,30.92,90700.0,24.0865,24.0943,24.0787,24.0865,90700.0
2010-12-08 13:10:00,30.93,30.94,30.93,30.93,27500.0,24.0943,24.1021,24.0943,24.0943,27500.0
2010-12-08 13:15:00,30.92,30.92,30.9,30.9,19900.0,24.0865,24.0865,24.0709,24.0709,19900.0
2010-12-08 13:20:00,30.91,30.91,30.89,30.9,24500.0,24.0787,24.0787,24.0631,24.0709,24500.0
2010-12-08 13:25:00,30.91,30.92,30.89,30.89,39200.0,24.0787,24.0865,24.0631,24.0631,39200.0
2010-12-08 13:30:00,30.89,30.9,30.88,30.89,25300.0,24.0631,24.0709,24.0553,24.0631,25300.0
2010-12-08 13:35:00,30.89,30.91,30.89,30.9,37900.0,24.0631,24.0787,24.0631,24.0709,37900.0
2010-12-08 13:40:00,30.91,30.94,30.91,30.92,74900.0,24.0787,24.1021,24.0787,24.0865,74900.0
2010-12-08 13:45:00,30.91,30.92,30.91,30.91,10000.0,24.0787,24.0865,24.0787,24.0787,10000.0
2010-12-08 13:50:00,30.91,30.91,30.9,30.91,7300.0,24.0787,24.0787,24.0709,24.0787,7300.0
2010-12-08 13:55:00,30.91,30.92,30.9,30.9,23900.0,24.0787,24.0865,24.0709,24.0709,23900.0
2010-12-08 14:00:00,30.91,30.91,30.89,30.89,13200.0,24.0787,24.0787,24.0631,24.0631,13200.0
2010-12-08 14:05:00,30.9,30.91,30.89,30.9,15700.0,24.0709,24.0787,24.0631,24.0709,15700.0
2010-12-08 14:10:00,30.9,30.92,30.9,30.9,13700.0,24.0709,24.0865,24.0709,24.0709,13700.0
2010-12-08 14:15:00,30.9,30.93,30.9,30.92,65300.0,24.0709,24.0943,24.0709,24.0865,65300.0
2010-12-08 14:20:00,30.91,30.92,30.91,30.92,88600.0,24.0787,24.0865,24.0787,24.0865,88600.0
2010-12-08 14:25:00,30.92,30.92,30.89,30.89,28100.0,24.0865,24.0865,24.0631,24.0631,28100.0
2010-12-08 14:30:00,30.9,30.91,30.89,30.9,43000.0,24.0709,24.0787,24.0631,24.0709,43000.0
2010-12-08 14:35:00,30.9,30.92,30.9,30.92,54400.0,24.0709,24.0865,24.0709,24.0865,54400.0
2010-12-08 14:40:00,30.92,30.95,30.92,30.93,84600.0,24.0865,24.1099,24.0865,24.0943,84600.0
2010-12-08 14:45:00,30.94,30.94,30.92,30.92,52900.0,24.1021,24.1021,24.0865,24.0865,52900.0
2010-12-08 14:50:00,30.92,30.94,30.92,30.93,29100.0,24.0865,24.1021,24.0865,24.0943,29100.0
2010-12-08 14:55:00,30.93,30.94,30.91,30.91,33200.0,24.0943,24.1021,24.0787,24.0787,33200.0
2010-12-08 15:00:00,30.91,30.92,30.9,30.91,28300.0,24.0787,24.0865,24.0709,24.0787,28300.0
2010-12-08 15:05:00,30.91,30.92,30.9,30.9,42000.0,24.0787,24.0865,24.0709,24.0709,42000.0
2010-12-08 15:10:00,30.9,30.9,30.88,30.9,13600.0,24.0709,24.0709,24.0553,24.0709,13600.0
2010-12-08 15:15:00,30.9,30.9,30.88,30.89,66800.0,24.0709,24.0709,24.0553,24.0631,66800.0
2010-12-08 15:20:00,30.89,30.9,30.88,30.9,51400.0,24.0631,24.0709,24.0553,24.0709,51400.0
2010-12-08 15:25:00,30.9,30.9,30.88,30.89,55400.0,24.0709,24.0709,24.0553,24.0631,55400.0
2010-12-08 15:30:00,30.89,30.92,30.88,30.92,74600.0,24.0631,24.0865,24.0553,24.0865,74600.0
2010-12-08 15:35:00,30.92,30.92,30.9,30.9,51700.0,24.0865,24.0865,24.0709,24.0709,51700.0
2010-12-08 15:40:00,30.9,30.91,30.89,30.89,102100.0,24.0709,24.0787,24.0631,24.0631,102100.0
2010-12-08 15:45:00,30.9,30.93,30.9,30.91,165500.0,24.0709,24.0943,24.0709,24.0787,165500.0
2010-12-08 15:50:00,30.91,30.94,30.91,30.94,330800.0,24.0787,24.1021,24.0787,24.1021,330800.0
2010-12-08 15:55:00,30.93,30.95,30.91,30.92,421000.0,24.0943,24.1099,24.0787,24.0865,421000.0
2010-12-09 09:30:00,30.98,31.04,30.92,30.93,94700.0,24.1332,24.18,24.0865,24.0943,94700.0
2010-12-09 09:35:00,30.92,30.93,30.9,30.92,101700.0,24.0865,24.0943,24.0709,24.0865,101700.0
2010-12-09 09:40:00,30.92,30.95,30.91,30.95,33400.0,24.0865,24.1099,24.0787,24.1099,33400.0
2010-12-09 09:45:00,30.96,30.98,30.94,30.94,30500.0,24.1177,24.1332,24.1021,24.1021,30500.0
2010-12-09 09:50:00,30.95,31.0,30.95,30.99,167300.0,24.1099,24.1488,24.1099,24.141,167300.0
2010-12-09 09:55:00,30.99,31.0,30.97,30.98,98800.0,24.141,24.1488,24.1254,24.1332,98800.0
2010-12-09 10:00:00,30.98,31.0,30.96,30.97,27700.0,24.1332,24.1488,24.1177,24.1254,27700.0
2010-12-09 10:05:00,30.97,30.99,30.96,30.97,34800.0,24.1254,24.141,24.1177,24.1254,34800.0
2010-12-09 10:10:00,30.97,30.97,30.93,30.95,23600.0,24.1254,24.1254,24.0943,24.1099,23600.0
2010-12-09 10:15:00,30.95,30.97,30.94,30.95,22700.0,24.1099,24.1254,24.1021,24.1099,22700.0
2010-12-09 10:20:00,30.96,30.96,30.93,30.94,469100.0,24.1177,24.1177,24.0943,24.1021,469100.0
2010-12-09 10:25:00,30.94,30.96,30.93,30.96,23100.0,24.1021,24.1177,24.0943,24.1177,23100.0
2010-12-09 10:30:00,30.96,30.99,30.96,30.97,47900.0,24.1177,24.141,24.1177,24.1254,47900.0
2010-12-09 10:35:00,30.97,30.98,30.95,30.95,18600.0,24.1254,24.1332,24.1099,24.1099,18600.0
2010-12-09 10:40:00,30.95,30.95,30.92,30.92,44900.0,24.1099,24.1099,24.0865,24.0865,44900.0
2010-12-09 10:45:00,30.93,30.94,30.92,30.92,17300.0,24.0943,24.1021,24.0865,24.0865,17300.0
2010-12-09 10:50:00,30.93,30.94,30.91,30.93,62200.0,24.0943,24.1021,24.0787,24.0943,62200.0
2010-12-09 10:55:00,30.93,30.93,30.9,30.92,14200.0,24.0943,24.0943,24.0709,24.0865,14200.0
2010-12-09 11:00:00,30.92,30.94,30.92,30.93,15100.0,24.0865,24.1021,24.0865,24.0943,15100.0
2010-12-09 11:05:00,30.93,30.96,30.92,30.95,35600.0,24.0943,24.1177,24.0865,24.1099,35600.0
2010-12-09 11:10:00,30.96,30.98,30.96,30.98,11600.0,24.1177,24.1332,24.1177,24.1332,11600.0
2010-12-09 11:15:00,30.97,30.97,30.96,30.96,7300.0,24.1254,24.1254,24.1177,24.1177,7300.0
2010-12-09 11:20:00,30.96,30.97,30.95,30.95,4300.0,24.1177,24.1254,24.1099,24.1099,4300.0
2010-12-09 11:25:00,30.95,30.96,30.94,30.95,16800.0,24.1099,24.1177,24.1021,24.1099,16800.0
2010-12-09 11:30:00,30.95,30.96,30.92,30.94,43100.0,24.1099,24.1177,24.0865,24.1021,43100.0
2010-12-09 11:35:00,30.94,30.95,30.94,30.95,12200.0,24.1021,24.1099,24.1021,24.1099,12200.0
2010-12-09 11:40:00,30.95,30.95,30.92,30.92,31800.0,24.1099,24.1099,24.0865,24.0865,31800.0
2010-12-09 11:45:00,30.92,30.93,30.91,30.91,21100.0,24.0865,24.0943,24.0787,24.0787,21100.0
2010-12-09 11:50:00,30.91,30.93,30.9,30.93,96400.0,24.0787,24.0943,24.0709,24.0943,96400.0
2010-12-09 11:55:00,30.93,30.95,30.92,30.94,23900.0,24.0943,24.1099,24.0865,24.1021,23900.0
2010-12-09 12:00:00,30.95,30.96,30.94,30.95,38200.0,24.1099,24.1177,24.1021,24.1099,38200.0
2010-12-09 12:05:00,30.94,30.95,30.94,30.94,42800.0,24.1021,24.1099,24.1021,24.1021,42800.0
2010-12-09 12:10:00,30.94,30.96,30.93,30.94,71700.0,24.1021,24.1177,24.0943,24.1021,71700.0
2010-12-09 12:15:00,30.95,30.95,30.93,30.93,3000.0,24.1099,24.1099,24.0943,24.0943,3000.0
2010-12-09 12:20:00,30.94,30.94,30.93,30.93,10100.0,24.1021,24.1021,24.0943,24.0943,10100.0
2010-12-09 12:25:00,30.94,30.94,30.93,30.93,13800.0,24.1021,24.1021,24.0943,24.0943,13800.0
2010-12-09 12:30:00,30.93,30.94,30.92,30.94,16100.0,24.0943,24.1021,24.0865,24.1021,16100.0
2010-12-09 12:35:00,30.93,30.93,30.92,30.92,13500.0,24.0943,24.0943,24.0865,24.0865,13500.0
2010-12-09 12:40:00,30.92,30.93,30.92,30.92,2800.0,24.0865,24.0943,24.0865,24.0865,2800.0
2010-12-09 12:45:00,30.92,30.93,30.91,30.93,6000.0,24.0865,24.0943,24.0787,24.0943,6000.0
2010-12-09 12:50:00,30.93,30.93,30.92,30.93,26000.0,24.0943,24.0943,24.0865,24.0943,26000.0
2010-12-09 12:55:00,30.94,30.94,30.92,30.92,7000.0,24.1021,24.1021,24.0865,24.0865,7000.0
2010-12-09 13:00:00,30.92,30.95,30.92,30.92,175900.0,24.0865,24.1099,24.0865,24.0865,175900.0
2010-12-09 13:05:00,30.93,30.95,30.93,30.95,24600.0,24.0943,24.1099,24.0943,24.1099,24600.0
2010-12-09 13:10:00,30.96,30.96,30.95,30.95,10000.0,24.1177,24.1177,24.1099,24.1099,10000.0
2010-12-09 13:15:00,30.95,30.97,30.95,30.95,9400.0,24.1099,24.1254,24.1099,24.1099,9400.0
2010-12-09 13:20:00,30.95,30.95,30.93,30.94,12800.0,24.1099,24.1099,24.0943,24.1021,12800.0
2010-12-09 13:25:00,30.94,30.94,30.93,30.94,13100.0,24.1021,24.1021,24.0943,24.1021,13100.0
2010-12-09 13:30:00,30.94,30.95,30.92,30.92,14600.0,24.1021,24.1099,24.0865,24.0865,14600.0
2010-12-09 13:35:00,30.92,30.92,30.91,30.92,9600.0,24.0865,24.0865,24.0787,24.0865,9600.0
2010-12-09 13:40:00,30.92,30.93,30.92,30.92,31800.0,24.0865,24.0943,24.0865,24.0865,31800.0
2010-12-09 13:45:00,30.92,30.93,30.92,30.92,7600.0,24.0865,24.0943,24.0865,24.0865,7600.0
2010-12-09 13:50:00,30.92,30.93,30.92,30.93,2500.0,24.0865,24.0943,24.0865,24.0943,2500.0
2010-12-09 13:55:00,30.92,30.94,30.92,30.94,13600.0,24.0865,24.1021,24.0865,24.1021,13600.0
2010-12-09 14:00:00,30.93,30.93,30.92,30.92,11400.0,24.0943,24.0943,24.0865,24.0865,11400.0
2010-12-09 14:05:00,30.92,30.93,30.89,30.9,33900.0,24.0865,24.0943,24.0631,24.0709,33900.0
2010-12-09 14:10:00,30.9,30.91,30.89,30.9,25400.0,24.0709,24.0787,24.0631,24.0709,25400.0
2010-12-09 14:15:00,30.9,30.92,30.89,30.91,17500.0,24.0709,24.0865,24.0631,24.0787,17500.0
2010-12-09 14:20:00,30.91,30.92,30.91,30.92,10400.0,24.0787,24.0865,24.0787,24.0865,10400.0
2010-12-09 14:25:00,30.91,30.93,30.91,30.92,8800.0,24.0787,24.0943,24.0787,24.0865,8800.0
2010-12-09 14:30:00,30.92,30.92,30.9,30.91,6200.0,24.0865,24.0865,24.0709,24.0787,6200.0
2010-12-09 14:35:00,30.9,30.92,30.9,30.91,15500.0,24.0709,24.0865,24.0709,24.0787,15500.0
2010-12-09 14:40:00,30.91,30.92,30.9,30.9,14400.0,24.0787,24.0865,24.0709,24.0709,14400.0
2010-12-09 14:45:00,30.91,30.91,30.9,30.9,57800.0,24.0787,24.0787,24.0709,24.0709,57800.0
2010-12-09 14:50:00,30.89,30.92,30.89,30.92,26500.0,24.0631,24.0865,24.0631,24.0865,26500.0
2010-12-09 14:55:00,30.92,30.94,30.92,30.94,35500.0,24.0865,24.1021,24.0865,24.1021,35500.0
2010-12-09 15:00:00,30.94,30.94,30.93,30.93,25400.0,24.1021,24.1021,24.0943,24.0943,25400.0
2010-12-09 15:05:00,30.94,30.94,30.93,30.94,20200.0,24.1021,24.1021,24.0943,24.1021,20200.0
2010-12-09 15:10:00,30.94,30.94,30.93,30.94,9500.0,24.1021,24.1021,24.0943,24.1021,9500.0
2010-12-09 15:15:00,30.93,30.96,30.93,30.95,31100.0,24.0943,24.1177,24.0943,24.1099,31100.0
2010-12-09 15:20:00,30.95,30.95,30.94,30.94,7500.0,24.1099,24.1099,24.1021,24.1021,7500.0
2010-12-09 15:25:00,30.94,30.95,30.94,30.94,14700.0,24.1021,24.1099,24.1021,24.1021,14700.0
2010-12-09 15:30:00,30.94,30.95,30.94,30.95,8700.0,24.1021,24.1099,24.1021,24.1099,8700.0
2010-12-09 15:35:00,30.94,30.97,30.94,30.97,55300.0,24.1021,24.1254,24.1021,24.1254,55300.0
2010-12-09 15:40:00,30.98,31.01,30.97,31.0,172200.0,24.1332,24.1566,24.1254,24.1488,172200.0
2010-12-09 15:45:00,31.0,31.01,30.99,31.01,189200.0,24.1488,24.1566,24.141,24.1566,189200.0
2010-12-09 15:50:00,31.0,31.01,30.98,30.98,42300.0,24.1488,24.1566,24.1332,24.1332,42300.0
2010-12-09 15:55:00,30.99,31.01,30.97,31.01,294500.0,24.141,24.1566,24.1254,24.1566,294500.0
2010-12-10 09:30:00,31.07,31.11,31.04,31.08,35700.0,24.2033,24.2345,24.18,24.2111,35700.0
2010-12-10 09:35:00,31.08,31.13,31.08,31.12,299300.0,24.2111,24.2501,24.2111,24.2423,299300.0
2010-12-10 09:40:00,31.11,31.16,31.11,31.16,34100.0,24.2345,24.2735,24.2345,24.2735,34100.0
2010-12-10 09:45:00,31.16,31.16,31.12,31.12,37900.0,24.2735,24.2735,24.2423,24.2423,37900.0
2010-12-10 09:50:00,31.13,31.15,31.12,31.15,90000.0,24.2501,24.2657,24.2423,24.2657,90000.0
2010-12-10 09:55:00,31.15,31.18,31.12,31.14,145000.0,24.2657,24.289,24.2423,24.2579,145000.0
2010-12-10 10:00:00,31.14,31.15,31.13,31.13,39800.0,24.2579,24.2657,24.2501,24.2501,39800.0
2010-12-10 10:05:00,31.14,31.16,31.13,31.15,71200.0,24.2579,24.2735,24.2501,24.2657,71200.0
2010-12-10 10:10:00,31.15,31.16,31.13,31.16,110300.0,24.2657,24.2735,24.2501,24.2735,110300.0
2010-12-10 10:15:00,31.15,31.18,31.14,31.17,256400.0,24.2657,24.289,24.2579,24.2812,256400.0
2010-12-10 10:20:00,31.17,31.19,31.17,31.17,209900.0,24.2812,24.2968,24.2812,24.2812,209900.0
2010-12-10 10:25:00,31.16,31.18,31.16,31.18,18100.0,24.2735,24.289,24.2735,24.289,18100.0
2010-12-10 10:30:00,31.17,31.2,31.17,31.18,232700.0,24.2812,24.3046,24.2812,24.289,232700.0
2010-12-10 10:35:00,31.19,31.19,31.14,31.15,75500.0,24.2968,24.2968,24.2579,24.2657,75500.0
2010-12-10 10:40:00,31.13,31.17,31.13,31.16,11500.0,24.2501,24.2812,24.2501,24.2735,11500.0
2010-12-10 10:45:00,31.15,31.17,31.15,31.16,10700.0,24.2657,24.2812,24.2657,24.2735,10700.0
2010-12-10 10:50:00,31.17,31.18,31.17,31.18,15100.0,24.2812,24.289,24.2812,24.289,15100.0
2010-12-10 10:55:00,31.17,31.19,31.16,31.18,18500.0,24.2812,24.2968,24.2735,24.289,18500.0
2010-12-10 11:00:00,31.18,31.18,31.17,31.17,7100.0,24.289,24.289,24.2812,24.2812,7100.0
2010-12-10 11:05:00,31.17,31.2,31.17,31.19,13700.0,24.2812,24.3046,24.2812,24.2968,13700.0
2010-12-10 11:10:00,31.18,31.19,31.17,31.18,8400.0,24.289,24.2968,24.2812,24.289,8400.0
2010-12-10 11:15:00,31.17,31.18,31.17,31.17,4100.0,24.2812,24.289,24.2812,24.2812,4100.0
2010-12-10 11:20:00,31.17,31.18,31.17,31.17,7700.0,24.2812,24.289,24.2812,24.2812,7700.0
2010-12-10 11:25:00,31.18,31.18,31.16,31.17,12400.0,24.289,24.289,24.2735,24.2812,12400.0
2010-12-10 11:30:00,31.16,31.18,31.16,31.18,12600.0,24.2735,24.289,24.2735,24.289,12600.0
2010-12-10 11:35:00,31.18,31.18,31.17,31.18,8500.0,24.289,24.289,24.2812,24.289,8500.0
2010-12-10 11:40:00,31.17,31.18,31.16,31.17,16600.0,24.2812,24.289,24.2735,24.2812,16600.0
2010-12-10 11:45:00,31.16,31.17,31.16,31.17,5500.0,24.2735,24.2812,24.2735,24.2812,5500.0
2010-12-10 11:50:00,31.17,31.17,31.15,31.15,6700.0,24.2812,24.2812,24.2657,24.2657,6700.0
2010-12-10 11:55:00,31.16,31.2,31.15,31.2,194100.0,24.2735,24.3046,24.2657,24.3046,194100.0
2010-12-10 12:00:00,31.2,31.2,31.18,31.19,37100.0,24.3046,24.3046,24.289,24.2968,37100.0
2010-12-10 12:05:00,31.18,31.18,31.16,31.17,101400.0,24.289,24.289,24.2735,24.2812,101400.0
2010-12-10 12:10:00,31.18,31.19,31.18,31.19,10600.0,24.289,24.2968,24.289,24.2968,10600.0
2010-12-10 12:15:00,31.18,31.19,31.17,31.19,121900.0,24.289,24.2968,24.2812,24.2968,121900.0
2010-12-10 12:20:00,31.18,31.19,31.18,31.18,12400.0,24.289,24.2968,24.289,24.289,12400.0
2010-12-10 12:25:00,31.18,31.2,31.18,31.2,64400.0,24.289,24.3046,24.289,24.3046,64400.0
2010-12-10 12:30:00,31.2,31.22,31.19,31.21,128500.0,24.3046,24.3202,24.2968,24.3124,128500.0
2010-12-10 12:35:00,31.22,31.22,31.21,31.22,2800.0,24.3202,24.3202,24.3124,24.3202,2800.0
2010-12-10 12:40:00,31.21,31.22,31.2,31.21,49500.0,24.3124,24.3202,24.3046,24.3124,49500.0
2010-12-10 12:45:00,31.2,31.24,31.2,31.23,39400.0,24.3046,24.3358,24.3046,24.328,39400.0
2010-12-10 12:50:00,31.23,31.23,31.21,31.21,9300.0,24.328,24.328,24.3124,24.3124,9300.0
2010-12-10 12:55:00,31.21,31.23,31.21,31.23,8100.0,24.3124,24.328,24.3124,24.328,8100.0
2010-12-10 13:00:00,31.23,31.23,31.21,31.23,11500.0,24.328,24.328,24.3124,24.328,11500.0
2010-12-10 13:05:00,31.22,31.23,31.21,31.23,35800.0,24.3202,24.328,24.3124,24.328,35800.0
2010-12-10 13:10:00,31.22,31.23,31.22,31.23,1700.0,24.3202,24.328,24.3202,24.328,1700.0
2010-12-10 13:15:00,31.22,31.24,31.22,31.23,35800.0,24.3202,24.3358,24.3202,24.328,35800.0
2010-12-10 13:20:00,31.23,31.24,31.22,31.22,14000.0,24.328,24.3358,24.3202,24.3202,14000.0
2010-12-10 13:25:00,31.22,31.23,31.21,31.22,21400.0,24.3202,24.328,24.3124,24.3202,21400.0
2010-12-10 13:30:00,31.21,31.24,31.21,31.24,38600.0,24.3124,24.3358,24.3124,24.3358,38600.0
2010-12-10 13:35:00,31.23,31.24,31.23,31.24,1700.0,24.328,24.3358,24.328,24.3358,1700.0
2010-12-10 13:40:00,31.24,31.24,31.22,31.23,9600.0,24.3358,24.3358,24.3202,24.328,9600.0
2010-12-10 13:45:00,31.23,31.25,31.22,31.24,48300.0,24.328,24.3436,24.3202,24.3358,48300.0
2010-12-10 13:50:00,31.25,31.25,31.25,31.25,11000.0,24.3436,24.3436,24.3436,24.3436,11000.0
2010-12-10 13:55:00,31.25,31.28,31.25,31.27,106400.0,24.3436,24.3669,24.3436,24.3591,106400.0
2010-12-10 14:00:00,31.27,31.28,31.27,31.27,147300.0,24.3591,24.3669,24.3591,24.3591,147300.0
2010-12-10 14:05:00,31.27,31.29,31.27,31.28,25400.0,24.3591,24.3747,24.3591,24.3669,25400.0
2010-12-10 14:10:00,31.29,31.29,31.28,31.28,34600.0,24.3747,24.3747,24.3669,24.3669,34600.0
2010-12-10 14:15:00,31.28,31.28,31.27,31.28,26900.0,24.3669,24.3669,24.3591,24.3669,26900.0
2010-12-10 14:20:00,31.27,31.28,31.27,31.28,119900.0,24.3591,24.3669,24.3591,24.3669,119900.0
2010-12-10 14:25:00,31.28,31.28,31.27,31.27,22500.0,24.3669,24.3669,24.3591,24.3591,22500.0
2010-12-10 14:30:00,31.26,31.27,31.26,31.27,4300.0,24.3514,24.3591,24.3514,24.3591,4300.0
2010-12-10 14:35:00,31.26,31.27,31.26,31.27,36900.0,24.3514,24.3591,24.3514,24.3591,36900.0
2010-12-10 14:40:00,31.27,31.28,31.26,31.27,19900.0,24.3591,24.3669,24.3514,24.3591,19900.0
2010-12-10 14:45:00,31.27,31.27,31.25,31.26,477400.0,24.3591,24.3591,24.3436,24.3514,477400.0
2010-12-10 14:50:00,31.26,31.27,31.26,31.27,11000.0,24.3514,24.3591,24.3514,24.3591,11000.0
2010-12-10 14:55:00,31.26,31.27,31.25,31.25,11600.0,24.3514,24.3591,24.3436,24.3436,11600.0
2010-12-10 15:00:00,31.25,31.26,31.24,31.25,58500.0,24.3436,24.3514,24.3358,24.3436,58500.0
2010-12-10 15:05:00,31.25,31.25,31.23,31.24,116200.0,24.3436,24.3436,24.328,24.3358,116200.0
2010-12-10 15:10:00,31.24,31.24,31.22,31.23,68100.0,24.3358,24.3358,24.3202,24.328,68100.0
2010-12-10 15:15:00,31.23,31.24,31.22,31.22,6800.0,24.328,24.3358,24.3202,24.3202,6800.0
2010-12-10 15:20:00,31.22,31.24,31.22,31.24,28100.0,24.3202,24.3358,24.3202,24.3358,28100.0
2010-12-10 15:25:00,31.24,31.25,31.23,31.24,165200.0,24.3358,24.3436,24.328,24.3358,165200.0
2010-12-10 15:30:00,31.25,31.28,31.24,31.28,159900.0,24.3436,24.3669,24.3358,24.3669,159900.0
2010-12-10 15:35:00,31.28,31.29,31.27,31.27,28300.0,24.3669,24.3747,24.3591,24.3591,28300.0
2010-12-10 15:40:00,31.28,31.29,31.26,31.28,63400.0,24.3669,24.3747,24.3514,24.3669,63400.0
2010-12-10 15:45:00,31.28,31.31,31.27,31.3,158100.0,24.3669,24.3903,24.3591,24.3825,158100.0
2010-12-10 15:50:00,31.3,31.31,31.29,31.31,91300.0,24.3825,24.3903,24.3747,24.3903,91300.0
2010-12-10 15:55:00,31.31,31.32,31.27,31.27,644900.0,24.3903,24.3981,24.3591,24.3591,644900.0
2010-12-13 09:30:00,31.36,31.4,31.35,31.35,69200.0,24.4293,24.4604,24.4215,24.4215,69200.0
2010-12-13 09:35:00,31.36,31.36,31.31,31.35,68200.0,24.4293,24.4293,24.3903,24.4215,68200.0
2010-12-13 09:40:00,31.34,31.35,31.31,31.32,33600.0,24.4137,24.4215,24.3903,24.3981,33600.0
2010-12-13 09:45:00,31.32,31.35,31.3,31.35,67000.0,24.3981,24.4215,24.3825,24.4215,67000.0
2010-12-13 09:50:00,31.35,31.38,31.35,31.37,28000.0,24.4215,24.4448,24.4215,24.437,28000.0
2010-12-13 09:55:00,31.37,31.4,31.37,31.39,78400.0,24.437,24.4604,24.437,24.4526,78400.0
2010-12-13 10:00:00,31.38,31.41,31.38,31.39,324200.0,24.4448,24.4682,24.4448,24.4526,324200.0
2010-12-13 10:05:00,31.4,31.4,31.37,31.38,97600.0,24.4604,24.4604,24.437,24.4448,97600.0
2010-12-13 10:10:00,31.37,31.38,31.35,31.36,154800.0,24.437,24.4448,24.4215,24.4293,154800.0
2010-12-13 10:15:00,31.37,31.4,31.36,31.4,5400.0,24.437,24.4604,24.4293,24.4604,5400.0
2010-12-13 10:20:00,31.4,31.43,31.4,31.41,22500.0,24.4604,24.4838,24.4604,24.4682,22500.0
2010-12-13 10:25:00,31.41,31.41,31.36,31.36,27300.0,24.4682,24.4682,24.4293,24.4293,27300.0
2010-12-13 10:30:00,31.37,31.41,31.36,31.4,21700.0,24.437,24.4682,24.4293,24.4604,21700.0
2010-12-13 10:35:00,31.39,31.41,31.39,31.39,7000.0,24.4526,24.4682,24.4526,24.4526,7000.0
2010-12-13 10:40:00,31.4,31.4,31.37,31.37,13500.0,24.4604,24.4604,24.437,24.437,13500.0
2010-12-13 10:45:00,31.38,31.43,31.37,31.41,215300.0,24.4448,24.4838,24.437,24.4682,215300.0
2010-12-13 10:50:00,31.41,31.42,31.4,31.42,23500.0,24.4682,24.476,24.4604,24.476,23500.0
2010-12-13 10:55:00,31.42,31.42,31.41,31.41,8400.0,24.476,24.476,24.4682,24.4682,8400.0
2010-12-13 11:00:00,31.42,31.42,31.38,31.38,32100.0,24.476,24.476,24.4448,24.4448,32100.0
2010-12-13 11:05:00,31.38,31.38,31.35,31.37,352400.0,24.4448,24.4448,24.4215,24.437,352400.0
2010-12-13 11:10:00,31.37,31.38,31.36,31.36,79400.0,24.437,24.4448,24.4293,24.4293,79400.0
2010-12-13 11:15:00,31.37,31.39,31.36,31.39,49500.0,24.437,24.4526,24.4293,24.4526,49500.0
2010-12-13 11:20:00,31.39,31.39,31.35,31.35,84200.0,24.4526,24.4526,24.4215,24.4215,84200.0
2010-12-13 11:25:00,31.35,31.35,31.34,31.35,241100.0,24.4215,24.4215,24.4137,24.4215,241100.0
2010-12-13 11:30:00,31.35,31.36,31.34,31.35,13100.0,24.4215,24.4293,24.4137,24.4215,13100.0
2010-12-13 11:35:00,31.34,31.36,31.34,31.35,137400.0,24.4137,24.4293,24.4137,24.4215,137400.0
2010-12-13 11:40:00,31.35,31.36,31.35,31.35,17800.0,24.4215,24.4293,24.4215,24.4215,17800.0
2010-12-13 11:45:00,31.35,31.36,31.34,31.35,76000.0,24.4215,24.4293,24.4137,24.4215,76000.0
2010-12-13 11:50:00,31.35,31.37,31.34,31.34,99000.0,24.4215,24.437,24.4137,24.4137,99000.0
2010-12-13 11:55:00,31.34,31.48,31.34,31.48,507500.0,24.4137,24.5227,24.4137,24.5227,507500.0
2010-12-13 12:00:00,31.48,31.49,31.38,31.39,1025500.0,24.5227,24.5305,24.4448,24.4526,1025500.0
2010-12-13 12:05:00,31.39,31.39,31.36,31.37,96100.0,24.4526,24.4526,24.4293,24.437,96100.0
2010-12-13 12:10:00,31.37,31.38,31.37,31.37,173500.0,24.437,24.4448,24.437,24.437,173500.0
2010-12-13 12:15:00,31.38,31.4,31.38,31.4,130600.0,24.4448,24.4604,24.4448,24.4604,130600.0
2010-12-13 12:20:00,31.4,31.4,31.39,31.39,55700.0,24.4604,24.4604,24.4526,24.4526,55700.0
2010-12-13 12:25:00,31.39,31.39,31.37,31.38,50500.0,24.4526,24.4526,24.437,24.4448,50500.0
2010-12-13 12:30:00,31.37,31.38,31.35,31.36,211100.0,24.437,24.4448,24.4215,24.4293,211100.0
2010-12-13 12:35:00,31.36,31.38,31.36,31.37,9800.0,24.4293,24.4448,24.4293,24.437,9800.0
2010-12-13 12:40:00,31.38,31.38,31.37,31.37,15500.0,24.4448,24.4448,24.437,24.437,15500.0
2010-12-13 12:45:00,31.38,31.38,31.36,31.37,26200.0,24.4448,24.4448,24.4293,24.437,26200.0
2010-12-13 12:50:00,31.38,31.38,31.37,31.37,8700.0,24.4448,24.4448,24.437,24.437,8700.0
2010-12-13 12:55:00,31.37,31.38,31.36,31.36,19600.0,24.437,24.4448,24.4293,24.4293,19600.0
2010-12-13 13:00:00,31.36,31.37,31.36,31.36,49000.0,24.4293,24.437,24.4293,24.4293,49000.0
2010-12-13 13:05:00,31.37,31.37,31.36,31.36,134500.0,24.437,24.437,24.4293,24.4293,134500.0
2010-12-13 13:10:00,31.36,31.36,31.35,31.36,81600.0,24.4293,24.4293,24.4215,24.4293,81600.0
2010-12-13 13:15:00,31.36,31.36,31.35,31.35,33400.0,24.4293,24.4293,24.4215,24.4215,33400.0
2010-12-13 13:20:00,31.35,31.37,31.35,31.36,27500.0,24.4215,24.437,24.4215,24.4293,27500.0
2010-12-13 13:25:00,31.37,31.37,31.35,31.36,77500.0,24.437,24.437,24.4215,24.4293,77500.0
2010-12-13 13:30:00,31.36,31.36,31.35,31.35,24100.0,24.4293,24.4293,24.4215,24.4215,24100.0
2010-12-13 13:35:00,31.35,31.36,31.34,31.35,20400.0,24.4215,24.4293,24.4137,24.4215,20400.0
2010-12-13 13:40:00,31.35,31.35,31.34,31.35,14200.0,24.4215,24.4215,24.4137,24.4215,14200.0
2010-12-13 13:45:00,31.35,31.35,31.34,31.34,26200.0,24.4215,24.4215,24.4137,24.4137,26200.0
2010-12-13 13:50:00,31.34,31.34,31.33,31.33,55500.0,24.4137,24.4137,24.4059,24.4059,55500.0
2010-12-13 13:55:00,31.34,31.36,31.33,31.35,81200.0,24.4137,24.4293,24.4059,24.4215,81200.0
2010-12-13 14:00:00,31.35,31.37,31.35,31.36,45500.0,24.4215,24.437,24.4215,24.4293,45500.0
2010-12-13 14:05:00,31.36,31.37,31.35,31.35,23100.0,24.4293,24.437,24.4215,24.4215,23100.0
2010-12-13 14:10:00,31.35,31.36,31.34,31.34,18200.0,24.4215,24.4293,24.4137,24.4137,18200.0
2010-12-13 14:15:00,31.35,31.36,31.34,31.35,41300.0,24.4215,24.4293,24.4137,24.4215,41300.0
2010-12-13 14:20:00,31.35,31.35,31.33,31.35,72000.0,24.4215,24.4215,24.4059,24.4215,72000.0
2010-12-13 14:25:00,31.35,31.36,31.34,31.36,38200.0,24.4215,24.4293,24.4137,24.4293,38200.0
2010-12-13 14:30:00,31.35,31.36,31.34,31.36,201900.0,24.4215,24.4293,24.4137,24.4293,201900.0
2010-12-13 14:35:00,31.36,31.38,31.36,31.37,20600.0,24.4293,24.4448,24.4293,24.437,20600.0
2010-12-13 14:40:00,31.36,31.36,31.35,31.36,234900.0,24.4293,24.4293,24.4215,24.4293,234900.0
2010-12-13 14:45:00,31.36,31.38,31.36,31.38,116800.0,24.4293,24.4448,24.4293,24.4448,116800.0
2010-12-13 14:50:00,31.38,31.38,31.37,31.37,37500.0,24.4448,24.4448,24.437,24.437,37500.0
2010-12-13 14:55:00,31.38,31.38,31.37,31.38,25600.0,24.4448,24.4448,24.437,24.4448,25600.0
2010-12-13 15:00:00,31.38,31.39,31.37,31.39,45000.0,24.4448,24.4526,24.437,24.4526,45000.0
2010-12-13 15:05:00,31.39,31.39,31.38,31.38,196300.0,24.4526,24.4526,24.4448,24.4448,196300.0
2010-12-13 15:10:00,31.38,31.39,31.37,31.38,160700.0,24.4448,24.4526,24.437,24.4448,160700.0
2010-12-13 15:15:00,31.38,31.39,31.38,31.39,120900.0,24.4448,24.4526,24.4448,24.4526,120900.0
2010-12-13 15:20:00,31.39,31.39,31.38,31.39,19300.0,24.4526,24.4526,24.4448,24.4526,19300.0
2010-12-13 15:25:00,31.39,31.41,31.38,31.41,78500.0,24.4526,24.4682,24.4448,24.4682,78500.0
2010-12-13 15:30:00,31.4,31.41,31.38,31.39,110800.0,24.4604,24.4682,24.4448,24.4526,110800.0
2010-12-13 15:35:00,31.39,31.41,31.38,31.41,78300.0,24.4526,24.4682,24.4448,24.4682,78300.0
2010-12-13 15:40:00,31.4,31.41,31.38,31.39,192800.0,24.4604,24.4682,24.4448,24.4526,192800.0
2010-12-13 15:45:00,31.38,31.39,31.35,31.36,363800.0,24.4448,24.4526,24.4215,24.4293,363800.0
2010-12-13 15:50:00,31.36,31.38,31.36,31.37,122800.0,24.4293,24.4448,24.4293,24.437,122800.0
2010-12-13 15:55:00,31.37,31.38,31.33,31.33,1158400.0,24.437,24.4448,24.4059,24.4059,1158400.0
2010-12-14 09:30:00,31.45,31.51,31.44,31.51,62800.0,24.4994,24.5461,24.4916,24.5461,62800.0
2010-12-14 09:35:00,31.5,31.55,31.5,31.51,47800.0,24.5383,24.5773,24.5383,24.5461,47800.0
2010-12-14 09:40:00,31.51,31.52,31.49,31.5,69100.0,24.5461,24.5539,24.5305,24.5383,69100.0
2010-12-14 09:45:00,31.5,31.53,31.5,31.52,11800.0,24.5383,24.5617,24.5383,24.5539,11800.0
2010-12-14 09:50:00,31.52,31.53,31.51,31.52,26400.0,24.5539,24.5617,24.5461,24.5539,26400.0
2010-12-14 09:55:00,31.52,31.55,31.52,31.55,20200.0,24.5539,24.5773,24.5539,24.5773,20200.0
2010-12-14 10:00:00,31.56,31.61,31.56,31.6,73700.0,24.5851,24.624,24.5851,24.6162,73700.0
2010-12-14 10:05:00,31.59,31.61,31.59,31.6,21300.0,24.6084,24.624,24.6084,24.6162,21300.0
2010-12-14 10:10:00,31.61,31.61,31.59,31.59,12400.0,24.624,24.624,24.6084,24.6084,12400.0
2010-12-14 10:15:00,31.59,31.61,31.59,31.6,20300.0,24.6084,24.624,24.6084,24.6162,20300.0
2010-12-14 10:20:00,31.6,31.63,31.6,31.63,75000.0,24.6162,24.6396,24.6162,24.6396,75000.0
2010-12-14 10:25:00,31.62,31.62,31.6,31.6,38200.0,24.6318,24.6318,24.6162,24.6162,38200.0
2010-12-14 10:30:00,31.6,31.61,31.6,31.6,20800.0,24.6162,24.624,24.6162,24.6162,20800.0
2010-12-14 10:35:00,31.6,31.62,31.6,31.6,59800.0,24.6162,24.6318,24.6162,24.6162,59800.0
2010-12-14 10:40:00,31.6,31.62,31.6,31.61,86000.0,24.6162,24.6318,24.6162,24.624,86000.0
2010-12-14 10:45:00,31.61,31.63,31.61,31.62,15400.0,24.624,24.6396,24.624,24.6318,15400.0
2010-12-14 10:50:00,31.62,31.63,31.61,31.62,38600.0,24.6318,24.6396,24.624,24.6318,38600.0
2010-12-14 10:55:00,31.62,31.64,31.61,31.62,65200.0,24.6318,24.6474,24.624,24.6318,65200.0
2010-12-14 11:00:00,31.62,31.64,31.61,31.62,22200.0,24.6318,24.6474,24.624,24.6318,22200.0
2010-12-14 11:05:00,31.62,31.63,31.61,31.61,28300.0,24.6318,24.6396,24.624,24.624,28300.0
2010-12-14 11:10:00,31.6,31.62,31.6,31.61,3200.0,24.6162,24.6318,24.6162,24.624,3200.0
2010-12-14 11:15:00,31.61,31.63,31.6,31.62,16500.0,24.624,24.6396,24.6162,24.6318,16500.0
2010-12-14 11:20:00,31.62,31.64,31.62,31.64,5700.0,24.6318,24.6474,24.6318,24.6474,5700.0
2010-12-14 11:25:00,31.63,31.64,31.62,31.64,11100.0,24.6396,24.6474,24.6318,24.6474,11100.0
2010-12-14 11:30:00,31.65,31.66,31.63,31.66,106900.0,24.6552,24.663,24.6396,24.663,106900.0
2010-12-14 11:35:00,31.65,31.67,31.64,31.65,46300.0,24.6552,24.6707,24.6474,24.6552,46300.0
2010-12-14 11:40:00,31.66,31.66,31.64,31.66,19300.0,24.663,24.663,24.6474,24.663,19300.0
2010-12-14 11:45:00,31.65,31.67,31.65,31.67,55400.0,24.6552,24.6707,24.6552,24.6707,55400.0
2010-12-14 11:50:00,31.66,31.67,31.64,31.64,8900.0,24.663,24.6707,24.6474,24.6474,8900.0
2010-12-14 11:55:00,31.64,31.65,31.63,31.64,35800.0,24.6474,24.6552,24.6396,24.6474,35800.0
2010-12-14 12:00:00,31.64,31.66,31.64,31.66,16200.0,24.6474,24.663,24.6474,24.663,16200.0
2010-12-14 12:05:00,31.66,31.67,31.66,31.66,3600.0,24.663,24.6707,24.663,24.663,3600.0
2010-12-14 12:10:00,31.67,31.67,31.66,31.66,15800.0,24.6707,24.6707,24.663,24.663,15800.0
2010-12-14 12:15:00,31.66,31.67,31.66,31.67,5500.0,24.663,24.6707,24.663,24.6707,5500.0
2010-12-14 12:20:00,31.67,31.67,31.66,31.67,3400.0,24.6707,24.6707,24.663,24.6707,3400.0
2010-12-14 12:25:00,31.66,31.67,31.66,31.67,22100.0,24.663,24.6707,24.663,24.6707,22100.0
2010-12-14 12:30:00,31.66,31.67,31.65,31.66,7700.0,24.663,24.6707,24.6552,24.663,7700.0
2010-12-14 12:35:00,31.66,31.66,31.65,31.66,9900.0,24.663,24.663,24.6552,24.663,9900.0
2010-12-14 12:40:00,31.65,31.66,31.64,31.64,4800.0,24.6552,24.663,24.6474,24.6474,4800.0
2010-12-14 12:45:00,31.65,31.68,31.65,31.67,30100.0,24.6552,24.6785,24.6552,24.6707,30100.0
2010-12-14 12:50:00,31.67,31.69,31.67,31.69,6200.0,24.6707,24.6863,24.6707,24.6863,6200.0
2010-12-14 12:55:00,31.69,31.7,31.69,31.69,4300.0,24.6863,24.6941,24.6863,24.6863,4300.0
2010-12-14 13:00:00,31.69,31.71,31.69,31.71,31800.0,24.6863,24.7019,24.6863,24.7019,31800.0
2010-12-14 13:05:00,31.71,31.71,31.7,31.71,19100.0,24.7019,24.7019,24.6941,24.7019,19100.0
2010-12-14 13:10:00,31.71,31.71,31.7,31.7,131900.0,24.7019,24.7019,24.6941,24.6941,131900.0
2010-12-14 13:15:00,31.71,31.72,31.7,31.72,113600.0,24.7019,24.7097,24.6941,24.7097,113600.0
2010-12-14 13:20:00,31.72,31.72,31.71,31.72,22800.0,24.7097,24.7097,24.7019,24.7097,22800.0
2010-12-14 13:25:00,31.72,31.72,31.71,31.72,47500.0,24.7097,24.7097,24.7019,24.7097,47500.0
2010-12-14 13:30:00,31.72,31.72,31.7,31.72,193000.0,24.7097,24.7097,24.6941,24.7097,193000.0
2010-12-14 13:35:00,31.71,31.73,31.71,31.72,99900.0,24.7019,24.7175,24.7019,24.7097,99900.0
2010-12-14 13:40:00,31.73,31.74,31.72,31.74,29100.0,24.7175,24.7253,24.7097,24.7253,29100.0
2010-12-14 13:45:00,31.74,31.74,31.73,31.73,47100.0,24.7253,24.7253,24.7175,24.7175,47100.0
2010-12-14 13:50:00,31.74,31.74,31.72,31.72,33300.0,24.7253,24.7253,24.7097,24.7097,33300.0
2010-12-14 13:55:00,31.73,31.73,31.71,31.72,63900.0,24.7175,24.7175,24.7019,24.7097,63900.0
2010-12-14 14:00:00,31.72,31.73,31.71,31.72,48600.0,24.7097,24.7175,24.7019,24.7097,48600.0
2010-12-14 14:05:00,31.72,31.72,31.7,31.7,42000.0,24.7097,24.7097,24.6941,24.6941,42000.0
2010-12-14 14:10:00,31.71,31.72,31.7,31.72,27700.0,24.7019,24.7097,24.6941,24.7097,27700.0
2010-12-14 14:15:00,31.72,31.73,31.67,31.72,168300.0,24.7097,24.7175,24.6707,24.7097,168300.0
2010-12-14 14:20:00,31.72,31.73,31.7,31.7,69700.0,24.7097,24.7175,24.6941,24.6941,69700.0
2010-12-14 14:25:00,31.7,31.71,31.69,31.7,41000.0,24.6941,24.7019,24.6863,24.6941,41000.0
2010-12-14 14:30:00,31.69,31.72,31.69,31.7,35200.0,24.6863,24.7097,24.6863,24.6941,35200.0
2010-12-14 14:35:00,31.71,31.72,31.7,31.71,34900.0,24.7019,24.7097,24.6941,24.7019,34900.0
2010-12-14 14:40:00,31.7,31.71,31.66,31.66,98900.0,24.6941,24.7019,24.663,24.663,98900.0
2010-12-14 14:45:00,31.66,31.68,31.66,31.67,91000.0,24.663,24.6785,24.663,24.6707,91000.0
2010-12-14 14:50:00,31.67,31.68,31.66,31.67,30400.0,24.6707,24.6785,24.663,24.6707,30400.0
2010-12-14 14:55:00,31.67,31.68,31.66,31.68,43000.0,24.6707,24.6785,24.663,24.6785,43000.0
2010-12-14 15:00:00,31.68,31.69,31.66,31.67,183800.0,24.6785,24.6863,24.663,24.6707,183800.0
2010-12-14 15:05:00,31.68,31.69,31.67,31.68,38600.0,24.6785,24.6863,24.6707,24.6785,38600.0
2010-12-14 15:10:00,31.67,31.68,31.65,31.66,339600.0,24.6707,24.6785,24.6552,24.663,339600.0
2010-12-14 15:15:00,31.66,31.66,31.64,31.64,157800.0,24.663,24.663,24.6474,24.6474,157800.0
2010-12-14 15:20:00,31.64,31.66,31.63,31.64,50000.0,24.6474,24.663,24.6396,24.6474,50000.0
2010-12-14 15:25:00,31.65,31.66,31.63,31.65,49500.0,24.6552,24.663,24.6396,24.6552,49500.0
2010-12-14 15:30:00,31.65,31.66,31.64,31.65,28100.0,24.6552,24.663,24.6474,24.6552,28100.0
2010-12-14 15:35:00,31.65,31.65,31.6,31.61,118900.0,24.6552,24.6552,24.6162,24.624,118900.0
2010-12-14 15:40:00,31.62,31.64,31.61,31.61,266600.0,24.6318,24.6474,24.624,24.624,266600.0
2010-12-14 15:45:00,31.61,31.65,31.61,31.61,127000.0,24.624,24.6552,24.624,24.624,127000.0
2010-12-14 15:50:00,31.61,31.66,31.61,31.64,233700.0,24.624,24.663,24.624,24.6474,233700.0
2010-12-14 15:55:00,31.64,31.67,31.63,31.66,757300.0,24.6474,24.6707,24.6396,24.663,757300.0
2010-12-15 09:30:00,31.54,31.65,31.53,31.64,224500.0,24.5695,24.6552,24.5617,24.6474,224500.0
2010-12-15 09:35:00,31.64,31.68,31.64,31.68,45800.0,24.6474,24.6785,24.6474,24.6785,45800.0
2010-12-15 09:40:00,31.68,31.72,31.67,31.7,72900.0,24.6785,24.7097,24.6707,24.6941,72900.0
2010-12-15 09:45:00,31.71,31.71,31.68,31.69,14300.0,24.7019,24.7019,24.6785,24.6863,14300.0
2010-12-15 09:50:00,31.69,31.71,31.69,31.7,29700.0,24.6863,24.7019,24.6863,24.6941,29700.0
2010-12-15 09:55:00,31.7,31.77,31.7,31.77,282000.0,24.6941,24.7486,24.6941,24.7486,282000.0
2010-12-15 10:00:00,31.76,31.77,31.76,31.76,217000.0,24.7409,24.7486,24.7409,24.7409,217000.0
2010-12-15 10:05:00,31.76,31.76,31.73,31.73,195400.0,24.7409,24.7409,24.7175,24.7175,195400.0
2010-12-15 10:10:00,31.73,31.74,31.73,31.74,51800.0,24.7175,24.7253,24.7175,24.7253,51800.0
2010-12-15 10:15:00,31.74,31.75,31.73,31.74,212300.0,24.7253,24.7331,24.7175,24.7253,212300.0
2010-12-15 10:20:00,31.74,31.75,31.73,31.73,102200.0,24.7253,24.7331,24.7175,24.7175,102200.0
2010-12-15 10:25:00,31.73,31.75,31.73,31.75,64000.0,24.7175,24.7331,24.7175,24.7331,64000.0
2010-12-15 10:30:00,31.75,31.77,31.73,31.74,154600.0,24.7331,24.7486,24.7175,24.7253,154600.0
2010-12-15 10:35:00,31.74,31.74,31.72,31.72,93500.0,24.7253,24.7253,24.7097,24.7097,93500.0
2010-12-15 10:40:00,31.72,31.73,31.7,31.72,183000.0,24.7097,24.7175,24.6941,24.7097,183000.0
2010-12-15 10:45:00,31.72,31.73,31.71,31.72,42000.0,24.7097,24.7175,24.7019,24.7097,42000.0
2010-12-15 10:50:00,31.72,31.73,31.69,31.69,44300.0,24.7097,24.7175,24.6863,24.6863,44300.0
2010-12-15 10:55:00,31.69,31.69,31.64,31.65,21500.0,24.6863,24.6863,24.6474,24.6552,21500.0
2010-12-15 11:00:00,31.65,31.68,31.64,31.67,23900.0,24.6552,24.6785,24.6474,24.6707,23900.0
2010-12-15 11:05:00,31.67,31.68,31.65,31.66,17800.0,24.6707,24.6785,24.6552,24.663,17800.0
2010-12-15 11:10:00,31.66,31.66,31.64,31.64,165100.0,24.663,24.663,24.6474,24.6474,165100.0
2010-12-15 11:15:00,31.63,31.64,31.61,31.62,77300.0,24.6396,24.6474,24.624,24.6318,77300.0
2010-12-15 11:20:00,31.62,31.63,31.61,31.62,33000.0,24.6318,24.6396,24.624,24.6318,33000.0
2010-12-15 11:25:00,31.63,31.65,31.63,31.63,372100.0,24.6396,24.6552,24.6396,24.6396,372100.0
2010-12-15 11:30:00,31.63,31.64,31.62,31.63,126300.0,24.6396,24.6474,24.6318,24.6396,126300.0
2010-12-15 11:35:00,31.63,31.64,31.62,31.63,156900.0,24.6396,24.6474,24.6318,24.6396,156900.0
2010-12-15 11:40:00,31.62,31.65,31.62,31.65,82800.0,24.6318,24.6552,24.6318,24.6552,82800.0
2010-12-15 11:45:00,31.65,31.66,31.64,31.66,104800.0,24.6552,24.663,24.6474,24.663,104800.0
2010-12-15 11:50:00,31.65,31.67,31.64,31.67,42300.0,24.6552,24.6707,24.6474,24.6707,42300.0
2010-12-15 11:55:00,31.66,31.68,31.66,31.68,13900.0,24.663,24.6785,24.663,24.6785,13900.0
2010-12-15 12:00:00,31.68,31.68,31.67,31.67,4500.0,24.6785,24.6785,24.6707,24.6707,4500.0
2010-12-15 12:05:00,31.68,31.68,31.66,31.66,9300.0,24.6785,24.6785,24.663,24.663,9300.0
2010-12-15 12:10:00,31.67,31.68,31.66,31.67,12900.0,24.6707,24.6785,24.663,24.6707,12900.0
2010-12-15 12:15:00,31.67,31.69,31.67,31.68,3900.0,24.6707,24.6863,24.6707,24.6785,3900.0
2010-12-15 12:20:00,31.68,31.69,31.68,31.69,2400.0,24.6785,24.6863,24.6785,24.6863,2400.0
2010-12-15 12:25:00,31.69,31.7,31.68,31.7,3600.0,24.6863,24.6941,24.6785,24.6941,3600.0
2010-12-15 12:30:00,31.69,31.69,31.67,31.67,44400.0,24.6863,24.6863,24.6707,24.6707,44400.0
2010-12-15 12:35:00,31.67,31.67,31.66,31.66,9600.0,24.6707,24.6707,24.663,24.663,9600.0
2010-12-15 12:40:00,31.67,31.67,31.64,31.64,28000.0,24.6707,24.6707,24.6474,24.6474,28000.0
2010-12-15 12:45:00,31.65,31.65,31.63,31.63,60100.0,24.6552,24.6552,24.6396,24.6396,60100.0
2010-12-15 12:50:00,31.62,31.63,31.6,31.61,13600.0,24.6318,24.6396,24.6162,24.624,13600.0
2010-12-15 12:55:00,31.61,31.63,31.61,31.63,31000.0,24.624,24.6396,24.624,24.6396,31000.0
2010-12-15 13:00:00,31.62,31.62,31.59,31.59,11800.0,24.6318,24.6318,24.6084,24.6084,11800.0
2010-12-15 13:05:00,31.59,31.61,31.59,31.61,8500.0,24.6084,24.624,24.6084,24.624,8500.0
2010-12-15 13:10:00,31.6,31.61,31.6,31.6,17000.0,24.6162,24.624,24.6162,24.6162,17000.0
2010-12-15 13:15:00,31.59,31.6,31.59,31.6,8800.0,24.6084,24.6162,24.6084,24.6162,8800.0
2010-12-15 13:20:00,31.6,31.61,31.59,31.61,5800.0,24.6162,24.624,24.6084,24.624,5800.0
2010-12-15 13:25:00,31.6,31.63,31.6,31.63,30000.0,24.6162,24.6396,24.6162,24.6396,30000.0
2010-12-15 13:30:00,31.63,31.65,31.63,31.65,6600.0,24.6396,24.6552,24.6396,24.6552,6600.0
2010-12-15 13:35:00,31.64,31.64,31.63,31.64,13700.0,24.6474,24.6474,24.6396,24.6474,13700.0
2010-12-15 13:40:00,31.64,31.65,31.63,31.65,8800.0,24.6474,24.6552,24.6396,24.6552,8800.0
2010-12-15 13:45:00,31.64,31.66,31.64,31.66,4200.0,24.6474,24.663,24.6474,24.663,4200.0
2010-12-15 13:50:00,31.65,31.66,31.64,31.65,2700.0,24.6552,24.663,24.6474,24.6552,2700.0
2010-12-15 13:55:00,31.64,31.66,31.64,31.66,3100.0,24.6474,24.663,24.6474,24.663,3100.0
2010-12-15 14:00:00,31.66,31.66,31.65,31.65,4300.0,24.663,24.663,24.6552,24.6552,4300.0
2010-12-15 14:05:00,31.65,31.66,31.65,31.66,4900.0,24.6552,24.663,24.6552,24.663,4900.0
2010-12-15 14:10:00,31.66,31.66,31.63,31.66,41000.0,24.663,24.663,24.6396,24.663,41000.0
2010-12-15 14:15:00,31.66,31.66,31.65,31.65,4600.0,24.663,24.663,24.6552,24.6552,4600.0
2010-12-15 14:20:00,31.65,31.66,31.63,31.63,36000.0,24.6552,24.663,24.6396,24.6396,36000.0
2010-12-15 14:25:00,31.64,31.64,31.61,31.61,75600.0,24.6474,24.6474,24.624,24.624,75600.0
2010-12-15 14:30:00,31.61,31.61,31.56,31.58,73000.0,24.624,24.624,24.5851,24.6006,73000.0
2010-12-15 14:35:00,31.58,31.58,31.56,31.58,28400.0,24.6006,24.6006,24.5851,24.6006,28400.0
2010-12-15 14:40:00,31.57,31.59,31.56,31.58,13300.0,24.5928,24.6084,24.5851,24.6006,13300.0
2010-12-15 14:45:00,31.58,31.61,31.58,31.59,91600.0,24.6006,24.624,24.6006,24.6084,91600.0
2010-12-15 14:50:00,31.59,31.59,31.58,31.58,17300.0,24.6084,24.6084,24.6006,24.6006,17300.0
2010-12-15 14:55:00,31.58,31.58,31.55,31.57,39300.0,24.6006,24.6006,24.5773,24.5928,39300.0
2010-12-15 15:00:00,31.57,31.61,31.57,31.61,69000.0,24.5928,24.624,24.5928,24.624,69000.0
2010-12-15 15:05:00,31.6,31.61,31.59,31.59,32400.0,24.6162,24.624,24.6084,24.6084,32400.0
2010-12-15 15:10:00,31.59,31.61,31.58,31.59,21500.0,24.6084,24.624,24.6006,24.6084,21500.0
2010-12-15 15:15:00,31.59,31.6,31.58,31.59,19000.0,24.6084,24.6162,24.6006,24.6084,19000.0
2010-12-15 15:20:00,31.59,31.63,31.58,31.63,191400.0,24.6084,24.6396,24.6006,24.6396,191400.0
2010-12-15 15:25:00,31.63,31.65,31.63,31.63,64900.0,24.6396,24.6552,24.6396,24.6396,64900.0
2010-12-15 15:30:00,31.63,31.64,31.61,31.62,51200.0,24.6396,24.6474,24.624,24.6318,51200.0
2010-12-15 15:35:00,31.62,31.66,31.62,31.66,111800.0,24.6318,24.663,24.6318,24.663,111800.0
2010-12-15 15:40:00,31.66,31.66,31.63,31.63,91300.0,24.663,24.663,24.6396,24.6396,91300.0
2010-12-15 15:45:00,31.63,31.63,31.58,31.6,154300.0,24.6396,24.6396,24.6006,24.6162,154300.0
2010-12-15 15:50:00,31.6,31.6,31.55,31.56,63600.0,24.6162,24.6162,24.5773,24.5851,63600.0
2010-12-15 15:55:00,31.56,31.57,31.53,31.56,637200.0,24.5851,24.5928,24.5617,24.5851,637200.0
2010-12-16 09:30:00,31.57,31.57,31.47,31.48,57700.0,24.5928,24.5928,24.5149,24.5227,57700.0
2010-12-16 09:35:00,31.48,31.54,31.47,31.5,159600.0,24.5227,24.5695,24.5149,24.5383,159600.0
2010-12-16 09:40:00,31.5,31.53,31.5,31.53,12600.0,24.5383,24.5617,24.5383,24.5617,12600.0
2010-12-16 09:45:00,31.53,31.53,31.51,31.52,35400.0,24.5617,24.5617,24.5461,24.5539,35400.0
2010-12-16 09:50:00,31.52,31.55,31.52,31.52,118100.0,24.5539,24.5773,24.5539,24.5539,118100.0
2010-12-16 09:55:00,31.52,31.52,31.43,31.44,13400.0,24.5539,24.5539,24.4838,24.4916,13400.0
2010-12-16 10:00:00,31.45,31.51,31.44,31.48,345700.0,24.4994,24.5461,24.4916,24.5227,345700.0
2010-12-16 10:05:00,31.48,31.48,31.45,31.47,11800.0,24.5227,24.5227,24.4994,24.5149,11800.0
2010-12-16 10:10:00,31.47,31.48,31.46,31.48,30300.0,24.5149,24.5227,24.5072,24.5227,30300.0
2010-12-16 10:15:00,31.49,31.51,31.47,31.5,288700.0,24.5305,24.5461,24.5149,24.5383,288700.0
2010-12-16 10:20:00,31.5,31.52,31.5,31.52,13600.0,24.5383,24.5539,24.5383,24.5539,13600.0
2010-12-16 10:25:00,31.52,31.53,31.5,31.51,35800.0,24.5539,24.5617,24.5383,24.5461,35800.0
2010-12-16 10:30:00,31.51,31.53,31.51,31.52,50100.0,24.5461,24.5617,24.5461,24.5539,50100.0
2010-12-16 10:35:00,31.52,31.55,31.51,31.53,96200.0,24.5539,24.5773,24.5461,24.5617,96200.0
2010-12-16 10:40:00,31.54,31.56,31.54,31.55,70000.0,24.5695,24.5851,24.5695,24.5773,70000.0
2010-12-16 10:45:00,31.55,31.58,31.55,31.57,9300.0,24.5773,24.6006,24.5773,24.5928,9300.0
2010-12-16 10:50:00,31.57,31.58,31.56,31.56,7300.0,24.5928,24.6006,24.5851,24.5851,7300.0
2010-12-16 10:55:00,31.57,31.58,31.56,31.58,5600.0,24.5928,24.6006,24.5851,24.6006,5600.0
2010-12-16 11:00:00,31.58,31.59,31.56,31.56,7800.0,24.6006,24.6084,24.5851,24.5851,7800.0
2010-12-16 11:05:00,31.55,31.58,31.55,31.58,8300.0,24.5773,24.6006,24.5773,24.6006,8300.0
2010-12-16 11:10:00,31.59,31.65,31.59,31.65,50600.0,24.6084,24.6552,24.6084,24.6552,50600.0
2010-12-16 11:15:00,31.65,31.68,31.65,31.68,27000.0,24.6552,24.6785,24.6552,24.6785,27000.0
2010-12-16 11:20:00,31.68,31.68,31.66,31.66,9800.0,24.6785,24.6785,24.663,24.663,9800.0
2010-12-16 11:25:00,31.66,31.7,31.66,31.7,28200.0,24.663,24.6941,24.663,24.6941,28200.0
2010-12-16 11:30:00,31.69,31.7,31.67,31.67,8000.0,24.6863,24.6941,24.6707,24.6707,8000.0
2010-12-16 11:35:00,31.68,31.69,31.67,31.67,6300.0,24.6785,24.6863,24.6707,24.6707,6300.0
2010-12-16 11:40:00,31.68,31.7,31.68,31.69,26800.0,24.6785,24.6941,24.6785,24.6863,26800.0
2010-12-16 11:45:00,31.69,31.7,31.66,31.66,14300.0,24.6863,24.6941,24.663,24.663,14300.0
2010-12-16 11:50:00,31.67,31.68,31.67,31.67,13900.0,24.6707,24.6785,24.6707,24.6707,13900.0
2010-12-16 11:55:00,31.67,31.7,31.67,31.69,38700.0,24.6707,24.6941,24.6707,24.6863,38700.0
2010-12-16 12:00:00,31.69,31.7,31.68,31.68,20700.0,24.6863,24.6941,24.6785,24.6785,20700.0
2010-12-16 12:05:00,31.69,31.69,31.68,31.69,800.0,24.6863,24.6863,24.6785,24.6863,800.0
2010-12-16 12:10:00,31.68,31.69,31.68,31.69,3000.0,24.6785,24.6863,24.6785,24.6863,3000.0
2010-12-16 12:15:00,31.68,31.69,31.67,31.67,10200.0,24.6785,24.6863,24.6707,24.6707,10200.0
2010-12-16 12:20:00,31.68,31.68,31.66,31.66,6500.0,24.6785,24.6785,24.663,24.663,6500.0
2010-12-16 12:25:00,31.66,31.67,31.65,31.65,8900.0,24.663,24.6707,24.6552,24.6552,8900.0
2010-12-16 12:30:00,31.66,31.67,31.66,31.67,7800.0,24.663,24.6707,24.663,24.6707,7800.0
2010-12-16 12:35:00,31.66,31.67,31.66,31.67,2500.0,24.663,24.6707,24.663,24.6707,2500.0
2010-12-16 12:40:00,31.67,31.7,31.67,31.7,16700.0,24.6707,24.6941,24.6707,24.6941,16700.0
2010-12-16 12:45:00,31.7,31.71,31.7,31.71,10400.0,24.6941,24.7019,24.6941,24.7019,10400.0
2010-12-16 12:50:00,31.71,31.73,31.71,31.73,42700.0,24.7019,24.7175,24.7019,24.7175,42700.0
2010-12-16 12:55:00,31.73,31.73,31.72,31.72,26200.0,24.7175,24.7175,24.7097,24.7097,26200.0
2010-12-16 13:00:00,31.72,31.73,31.71,31.73,76200.0,24.7097,24.7175,24.7019,24.7175,76200.0
2010-12-16 13:05:00,31.73,31.73,31.71,31.72,21100.0,24.7175,24.7175,24.7019,24.7097,21100.0
2010-12-16 13:10:00,31.72,31.72,31.71,31.72,3200.0,24.7097,24.7097,24.7019,24.7097,3200.0
2010-12-16 13:15:00,31.72,31.73,31.72,31.73,35400.0,24.7097,24.7175,24.7097,24.7175,35400.0
2010-12-16 13:20:00,31.73,31.74,31.72,31.72,47900.0,24.7175,24.7253,24.7097,24.7097,47900.0
2010-12-16 13:25:00,31.73,31.73,31.71,31.72,24900.0,24.7175,24.7175,24.7019,24.7097,24900.0
2010-12-16 13:30:00,31.71,31.72,31.7,31.7,6900.0,24.7019,24.7097,24.6941,24.6941,6900.0
2010-12-16 13:35:00,31.7,31.73,31.69,31.73,13200.0,24.6941,24.7175,24.6863,24.7175,13200.0
2010-12-16 13:40:00,31.73,31.74,31.73,31.74,103200.0,24.7175,24.7253,24.7175,24.7253,103200.0
2010-12-16 13:45:00,31.73,31.74,31.72,31.72,123600.0,24.7175,24.7253,24.7097,24.7097,123600.0
2010-12-16 13:50:00,31.73,31.74,31.73,31.73,22900.0,24.7175,24.7253,24.7175,24.7175,22900.0
2010-12-16 13:55:00,31.73,31.73,31.72,31.72,4200.0,24.7175,24.7175,24.7097,24.7097,4200.0
2010-12-16 14:00:00,31.72,31.73,31.71,31.71,23100.0,24.7097,24.7175,24.7019,24.7019,23100.0
2010-12-16 14:05:00,31.71,31.72,31.7,31.72,33800.0,24.7019,24.7097,24.6941,24.7097,33800.0
2010-12-16 14:10:00,31.72,31.72,31.7,31.7,9700.0,24.7097,24.7097,24.6941,24.6941,9700.0
2010-12-16 14:15:00,31.7,31.72,31.7,31.71,25500.0,24.6941,24.7097,24.6941,24.7019,25500.0
2010-12-16 14:20:00,31.71,31.71,31.68,31.69,554900.0,24.7019,24.7019,24.6785,24.6863,554900.0
2010-12-16 14:25:00,31.7,31.71,31.69,31.69,13300.0,24.6941,24.7019,24.6863,24.6863,13300.0
2010-12-16 14:30:00,31.7,31.71,31.69,31.71,8800.0,24.6941,24.7019,24.6863,24.7019,8800.0
2010-12-16 14:35:00,31.71,31.72,31.7,31.72,18800.0,24.7019,24.7097,24.6941,24.7097,18800.0
2010-12-16 14:40:00,31.72,31.73,31.71,31.71,17600.0,24.7097,24.7175,24.7019,24.7019,17600.0
2010-12-16 14:45:00,31.72,31.73,31.71,31.72,10300.0,24.7097,24.7175,24.7019,24.7097,10300.0
2010-12-16 14:50:00,31.72,31.73,31.71,31.73,197600.0,24.7097,24.7175,24.7019,24.7175,197600.0
2010-12-16 14:55:00,31.72,31.74,31.72,31.73,35600.0,24.7097,24.7253,24.7097,24.7175,35600.0
2010-12-16 15:00:00,31.73,31.78,31.73,31.76,75900.0,24.7175,24.7564,24.7175,24.7409,75900.0
2010-12-16 15:05:00,31.76,31.77,31.75,31.76,17200.0,24.7409,24.7486,24.7331,24.7409,17200.0
2010-12-16 15:10:00,31.77,31.78,31.76,31.78,15000.0,24.7486,24.7564,24.7409,24.7564,15000.0
2010-12-16 15:15:00,31.77,31.79,31.76,31.76,21600.0,24.7486,24.7642,24.7409,24.7409,21600.0
2010-12-16 15:20:00,31.75,31.75,31.73,31.73,15600.0,24.7331,24.7331,24.7175,24.7175,15600.0
2010-12-16 15:25:00,31.73,31.76,31.73,31.75,17500.0,24.7175,24.7409,24.7175,24.7331,17500.0
2010-12-16 15:30:00,31.75,31.78,31.75,31.78,80000.0,24.7331,24.7564,24.7331,24.7564,80000.0
2010-12-16 15:35:00,31.77,31.79,31.77,31.79,43800.0,24.7486,24.7642,24.7486,24.7642,43800.0
2010-12-16 15:40:00,31.78,31.78,31.76,31.76,40500.0,24.7564,24.7564,24.7409,24.7409,40500.0
2010-12-16 15:45:00,31.76,31.76,31.74,31.74,58600.0,24.7409,24.7409,24.7253,24.7253,58600.0
2010-12-16 15:50:00,31.74,31.77,31.74,31.76,191000.0,24.7253,24.7486,24.7253,24.7409,191000.0
2010-12-16 15:55:00,31.76,31.79,31.76,31.77,411200.0,24.7409,24.7642,24.7409,24.7486,411200.0
2010-12-17 09:30:00,31.62,31.62,31.48,31.48,301900.0,24.7596,24.7596,24.65,24.65,301900.0
2010-12-17 09:35:00,31.48,31.53,31.48,31.51,48900.0,24.65,24.6891,24.65,24.6735,48900.0
2010-12-17 09:40:00,31.5,31.5,31.45,31.46,32700.0,24.6656,24.6656,24.6265,24.6343,32700.0
2010-12-17 09:45:00,31.45,31.49,31.45,31.49,213100.0,24.6265,24.6578,24.6265,24.6578,213100.0
2010-12-17 09:50:00,31.48,31.49,31.44,31.45,35100.0,24.65,24.6578,24.6187,24.6265,35100.0
2010-12-17 09:55:00,31.44,31.48,31.44,31.47,84700.0,24.6187,24.65,24.6187,24.6421,84700.0
2010-12-17 10:00:00,31.47,31.48,31.45,31.46,80500.0,24.6421,24.65,24.6265,24.6343,80500.0
2010-12-17 10:05:00,31.47,31.48,31.46,31.48,84700.0,24.6421,24.65,24.6343,24.65,84700.0
2010-12-17 10:10:00,31.48,31.51,31.48,31.51,66100.0,24.65,24.6735,24.65,24.6735,66100.0
2010-12-17 10:15:00,31.52,31.52,31.5,31.51,52100.0,24.6813,24.6813,24.6656,24.6735,52100.0
2010-12-17 10:20:00,31.51,31.53,31.5,31.53,153400.0,24.6735,24.6891,24.6656,24.6891,153400.0
2010-12-17 10:25:00,31.53,31.54,31.52,31.52,488900.0,24.6891,24.697,24.6813,24.6813,488900.0
2010-12-17 10:30:00,31.52,31.53,31.52,31.52,55300.0,24.6813,24.6891,24.6813,24.6813,55300.0
2010-12-17 10:35:00,31.52,31.52,31.47,31.48,36900.0,24.6813,24.6813,24.6421,24.65,36900.0
2010-12-17 10:40:00,31.47,31.5,31.47,31.47,70900.0,24.6421,24.6656,24.6421,24.6421,70900.0
2010-12-17 10:45:00,31.47,31.5,31.46,31.47,73900.0,24.6421,24.6656,24.6343,24.6421,73900.0
2010-12-17 10:50:00,31.48,31.49,31.47,31.49,118900.0,24.65,24.6578,24.6421,24.6578,118900.0
2010-12-17 10:55:00,31.49,31.5,31.48,31.49,36000.0,24.6578,24.6656,24.65,24.6578,36000.0
2010-12-17 11:00:00,31.5,31.51,31.49,31.5,22100.0,24.6656,24.6735,24.6578,24.6656,22100.0
2010-12-17 11:05:00,31.5,31.51,31.5,31.51,5300.0,24.6656,24.6735,24.6656,24.6735,5300.0
2010-12-17 11:10:00,31.5,31.5,31.5,31.5,11200.0,24.6656,24.6656,24.6656,24.6656,11200.0
2010-12-17 11:15:00,31.5,31.5,31.49,31.49,3300.0,24.6656,24.6656,24.6578,24.6578,3300.0
2010-12-17 11:20:00,31.5,31.51,31.49,31.5,22400.0,24.6656,24.6735,24.6578,24.6656,22400.0
2010-12-17 11:25:00,31.5,31.51,31.49,31.49,33700.0,24.6656,24.6735,24.6578,24.6578,33700.0
2010-12-17 11:30:00,31.5,31.5,31.5,31.5,22800.0,24.6656,24.6656,24.6656,24.6656,22800.0
2010-12-17 11:35:00,31.5,31.5,31.49,31.5,31900.0,24.6656,24.6656,24.6578,24.6656,31900.0
2010-12-17 11:40:00,31.51,31.51,31.5,31.51,41600.0,24.6735,24.6735,24.6656,24.6735,41600.0
2010-12-17 11:45:00,31.51,31.51,31.49,31.51,160500.0,24.6735,24.6735,24.6578,24.6735,160500.0
2010-12-17 11:50:00,31.51,31.51,31.5,31.5,19600.0,24.6735,24.6735,24.6656,24.6656,19600.0
2010-12-17 11:55:00,31.5,31.51,31.5,31.51,4400.0,24.6656,24.6735,24.6656,24.6735,4400.0
2010-12-17 12:00:00,31.51,31.52,31.51,31.52,10300.0,24.6735,24.6813,24.6735,24.6813,10300.0
2010-12-17 12:05:00,31.52,31.53,31.52,31.53,5400.0,24.6813,24.6891,24.6813,24.6891,5400.0
2010-12-17 12:10:00,31.53,31.54,31.53,31.53,4000.0,24.6891,24.697,24.6891,24.6891,4000.0
2010-12-17 12:15:00,31.53,31.55,31.53,31.53,18500.0,24.6891,24.7048,24.6891,24.6891,18500.0
2010-12-17 12:20:00,31.53,31.54,31.53,31.53,6200.0,24.6891,24.697,24.6891,24.6891,6200.0
2010-12-17 12:25:00,31.54,31.54,31.53,31.54,8800.0,24.697,24.697,24.6891,24.697,8800.0
2010-12-17 12:30:00,31.54,31.55,31.54,31.55,2900.0,24.697,24.7048,24.697,24.7048,2900.0
2010-12-17 12:35:00,31.55,31.55,31.54,31.55,5200.0,24.7048,24.7048,24.697,24.7048,5200.0
2010-12-17 12:40:00,31.54,31.55,31.53,31.53,9900.0,24.697,24.7048,24.6891,24.6891,9900.0
2010-12-17 12:45:00,31.54,31.55,31.53,31.54,109100.0,24.697,24.7048,24.6891,24.697,109100.0
2010-12-17 12:50:00,31.54,31.57,31.54,31.57,211900.0,24.697,24.7204,24.697,24.7204,211900.0
2010-12-17 12:55:00,31.56,31.57,31.56,31.57,3700.0,24.7126,24.7204,24.7126,24.7204,3700.0
2010-12-17 13:00:00,31.57,31.58,31.56,31.58,70900.0,24.7204,24.7283,24.7126,24.7283,70900.0
2010-12-17 13:05:00,31.58,31.62,31.58,31.61,690400.0,24.7283,24.7596,24.7283,24.7518,690400.0
2010-12-17 13:10:00,31.62,31.62,31.61,31.62,125000.0,24.7596,24.7596,24.7518,24.7596,125000.0
2010-12-17 13:15:00,31.62,31.62,31.6,31.61,88700.0,24.7596,24.7596,24.7439,24.7518,88700.0
2010-12-17 13:20:00,31.61,31.62,31.61,31.62,4000.0,24.7518,24.7596,24.7518,24.7596,4000.0
2010-12-17 13:25:00,31.62,31.62,31.6,31.61,30400.0,24.7596,24.7596,24.7439,24.7518,30400.0
2010-12-17 13:30:00,31.61,31.62,31.6,31.61,11800.0,24.7518,24.7596,24.7439,24.7518,11800.0
2010-12-17 13:35:00,31.62,31.62,31.61,31.62,7400.0,24.7596,24.7596,24.7518,24.7596,7400.0
2010-12-17 13:40:00,31.62,31.63,31.61,31.61,11800.0,24.7596,24.7674,24.7518,24.7518,11800.0
2010-12-17 13:45:00,31.61,31.64,31.61,31.63,21300.0,24.7518,24.7753,24.7518,24.7674,21300.0
2010-12-17 13:50:00,31.64,31.65,31.64,31.65,11500.0,24.7753,24.7831,24.7753,24.7831,11500.0
2010-12-17 13:55:00,31.64,31.65,31.63,31.64,15600.0,24.7753,24.7831,24.7674,24.7753,15600.0
2010-12-17 14:00:00,31.64,31.65,31.63,31.64,121000.0,24.7753,24.7831,24.7674,24.7753,121000.0
2010-12-17 14:05:00,31.64,31.65,31.64,31.65,4600.0,24.7753,24.7831,24.7753,24.7831,4600.0
2010-12-17 14:10:00,31.64,31.65,31.62,31.62,23100.0,24.7753,24.7831,24.7596,24.7596,23100.0
2010-12-17 14:15:00,31.62,31.63,31.62,31.63,5100.0,24.7596,24.7674,24.7596,24.7674,5100.0
2010-12-17 14:20:00,31.62,31.63,31.62,31.63,3500.0,24.7596,24.7674,24.7596,24.7674,3500.0
2010-12-17 14:25:00,31.62,31.63,31.6,31.61,22700.0,24.7596,24.7674,24.7439,24.7518,22700.0
2010-12-17 14:30:00,31.61,31.62,31.6,31.61,8400.0,24.7518,24.7596,24.7439,24.7518,8400.0
2010-12-17 14:35:00,31.62,31.62,31.61,31.61,4200.0,24.7596,24.7596,24.7518,24.7518,4200.0
2010-12-17 14:40:00,31.61,31.62,31.61,31.61,5800.0,24.7518,24.7596,24.7518,24.7518,5800.0
2010-12-17 14:45:00,31.61,31.62,31.61,31.62,23600.0,24.7518,24.7596,24.7518,24.7596,23600.0
2010-12-17 14:50:00,31.61,31.62,31.6,31.61,225400.0,24.7518,24.7596,24.7439,24.7518,225400.0
2010-12-17 14:55:00,31.61,31.63,31.6,31.62,48400.0,24.7518,24.7674,24.7439,24.7596,48400.0
2010-12-17 15:00:00,31.63,31.63,31.61,31.62,16300.0,24.7674,24.7674,24.7518,24.7596,16300.0
2010-12-17 15:05:00,31.62,31.62,31.61,31.61,12500.0,24.7596,24.7596,24.7518,24.7518,12500.0
2010-12-17 15:10:00,31.61,31.62,31.59,31.62,39400.0,24.7518,24.7596,24.7361,24.7596,39400.0
2010-12-17 15:15:00,31.61,31.62,31.6,31.61,24600.0,24.7518,24.7596,24.7439,24.7518,24600.0
2010-12-17 15:20:00,31.61,31.62,31.6,31.6,38800.0,24.7518,24.7596,24.7439,24.7439,38800.0
2010-12-17 15:25:00,31.6,31.61,31.6,31.61,20000.0,24.7439,24.7518,24.7439,24.7518,20000.0
2010-12-17 15:30:00,31.6,31.61,31.6,31.6,74100.0,24.7439,24.7518,24.7439,24.7439,74100.0
2010-12-17 15:35:00,31.61,31.61,31.58,31.58,131500.0,24.7518,24.7518,24.7283,24.7283,131500.0
2010-12-17 15:40:00,31.58,31.61,31.58,31.6,87000.0,24.7283,24.7518,24.7283,24.7439,87000.0
2010-12-17 15:45:00,31.6,31.61,31.59,31.59,136100.0,24.7439,24.7518,24.7361,24.7361,136100.0
2010-12-17 15:50:00,31.59,31.61,31.59,31.6,134300.0,24.7361,24.7518,24.7361,24.7439,134300.0
2010-12-17 15:55:00,31.6,31.65,31.6,31.65,588500.0,24.7439,24.7831,24.7439,24.7831,588500.0
2010-12-20 09:30:00,31.7,31.76,31.68,31.69,78000.0,24.8222,24.8692,24.8066,24.8144,78000.0
2010-12-20 09:35:00,31.69,31.7,31.67,31.67,30600.0,24.8144,24.8222,24.7987,24.7987,30600.0
2010-12-20 09:40:00,31.67,31.7,31.67,31.67,50200.0,24.7987,24.8222,24.7987,24.7987,50200.0
2010-12-20 09:45:00,31.67,31.68,31.65,31.67,20200.0,24.7987,24.8066,24.7831,24.7987,20200.0
2010-12-20 09:50:00,31.67,31.69,31.66,31.68,28900.0,24.7987,24.8144,24.7909,24.8066,28900.0
2010-12-20 09:55:00,31.67,31.68,31.65,31.66,31200.0,24.7987,24.8066,24.7831,24.7909,31200.0
2010-12-20 10:00:00,31.66,31.67,31.65,31.66,15000.0,24.7909,24.7987,24.7831,24.7909,15000.0
2010-12-20 10:05:00,31.66,31.67,31.64,31.66,37100.0,24.7909,24.7987,24.7753,24.7909,37100.0
2010-12-20 10:10:00,31.65,31.65,31.62,31.64,13500.0,24.7831,24.7831,24.7596,24.7753,13500.0
2010-12-20 10:15:00,31.63,31.63,31.6,31.63,31500.0,24.7674,24.7674,24.7439,24.7674,31500.0
2010-12-20 10:20:00,31.62,31.62,31.58,31.6,29100.0,24.7596,24.7596,24.7283,24.7439,29100.0
2010-12-20 10:25:00,31.6,31.61,31.58,31.61,22900.0,24.7439,24.7518,24.7283,24.7518,22900.0
2010-12-20 10:30:00,31.6,31.61,31.59,31.59,9900.0,24.7439,24.7518,24.7361,24.7361,9900.0
2010-12-20 10:35:00,31.6,31.6,31.59,31.59,4300.0,24.7439,24.7439,24.7361,24.7361,4300.0
2010-12-20 10:40:00,31.59,31.59,31.58,31.58,15200.0,24.7361,24.7361,24.7283,24.7283,15200.0
2010-12-20 10:45:00,31.58,31.58,31.57,31.58,4800.0,24.7283,24.7283,24.7204,24.7283,4800.0
2010-12-20 10:50:00,31.58,31.58,31.56,31.56,38700.0,24.7283,24.7283,24.7126,24.7126,38700.0
2010-12-20 10:55:00,31.56,31.57,31.55,31.55,15800.0,24.7126,24.7204,24.7048,24.7048,15800.0
2010-12-20 11:00:00,31.54,31.55,31.54,31.55,6700.0,24.697,24.7048,24.697,24.7048,6700.0
2010-12-20 11:05:00,31.54,31.55,31.53,31.53,13800.0,24.697,24.7048,24.6891,24.6891,13800.0
2010-12-20 11:10:00,31.53,31.54,31.53,31.54,21400.0,24.6891,24.697,24.6891,24.697,21400.0
2010-12-20 11:15:00,31.53,31.54,31.53,31.54,34500.0,24.6891,24.697,24.6891,24.697,34500.0
2010-12-20 11:20:00,31.54,31.54,31.53,31.53,8800.0,24.697,24.697,24.6891,24.6891,8800.0
2010-12-20 11:25:00,31.54,31.55,31.54,31.55,10200.0,24.697,24.7048,24.697,24.7048,10200.0
2010-12-20 11:30:00,31.55,31.56,31.54,31.56,10600.0,24.7048,24.7126,24.697,24.7126,10600.0
2010-12-20 11:35:00,31.56,31.56,31.55,31.56,4000.0,24.7126,24.7126,24.7048,24.7126,4000.0
2010-12-20 11:40:00,31.56,31.57,31.55,31.57,34100.0,24.7126,24.7204,24.7048,24.7204,34100.0
2010-12-20 11:45:00,31.57,31.58,31.57,31.58,7100.0,24.7204,24.7283,24.7204,24.7283,7100.0
2010-12-20 11:50:00,31.57,31.59,31.57,31.58,7900.0,24.7204,24.7361,24.7204,24.7283,7900.0
2010-12-20 11:55:00,31.58,31.59,31.58,31.58,8000.0,24.7283,24.7361,24.7283,24.7283,8000.0
2010-12-20 12:00:00,31.58,31.59,31.58,31.58,6900.0,24.7283,24.7361,24.7283,24.7283,6900.0
2010-12-20 12:05:00,31.58,31.59,31.57,31.58,18800.0,24.7283,24.7361,24.7204,24.7283,18800.0
2010-12-20 12:10:00,31.58,31.59,31.57,31.59,12200.0,24.7283,24.7361,24.7204,24.7361,12200.0
2010-12-20 12:15:00,31.59,31.59,31.58,31.59,14300.0,24.7361,24.7361,24.7283,24.7361,14300.0
2010-12-20 12:20:00,31.6,31.61,31.59,31.61,11500.0,24.7439,24.7518,24.7361,24.7518,11500.0
2010-12-20 12:25:00,31.6,31.6,31.59,31.59,24100.0,24.7439,24.7439,24.7361,24.7361,24100.0
2010-12-20 12:30:00,31.59,31.6,31.58,31.58,11100.0,24.7361,24.7439,24.7283,24.7283,11100.0
2010-12-20 12:35:00,31.58,31.6,31.58,31.59,27500.0,24.7283,24.7439,24.7283,24.7361,27500.0
2010-12-20 12:40:00,31.59,31.61,31.59,31.61,25700.0,24.7361,24.7518,24.7361,24.7518,25700.0
2010-12-20 12:45:00,31.62,31.63,31.61,31.61,15000.0,24.7596,24.7674,24.7518,24.7518,15000.0
2010-12-20 12:50:00,31.61,31.63,31.61,31.62,67200.0,24.7518,24.7674,24.7518,24.7596,67200.0
2010-12-20 12:55:00,31.63,31.64,31.62,31.63,9300.0,24.7674,24.7753,24.7596,24.7674,9300.0
2010-12-20 13:00:00,31.63,31.64,31.63,31.64,7400.0,24.7674,24.7753,24.7674,24.7753,7400.0
2010-12-20 13:05:00,31.64,31.64,31.62,31.63,10300.0,24.7753,24.7753,24.7596,24.7674,10300.0
2010-12-20 13:10:00,31.63,31.64,31.62,31.64,11700.0,24.7674,24.7753,24.7596,24.7753,11700.0
2010-12-20 13:15:00,31.63,31.64,31.62,31.63,11100.0,24.7674,24.7753,24.7596,24.7674,11100.0
2010-12-20 13:20:00,31.63,31.64,31.63,31.64,1700.0,24.7674,24.7753,24.7674,24.7753,1700.0
2010-12-20 13:25:00,31.63,31.64,31.63,31.63,6600.0,24.7674,24.7753,24.7674,24.7674,6600.0
2010-12-20 13:30:00,31.62,31.63,31.62,31.62,3400.0,24.7596,24.7674,24.7596,24.7596,3400.0
2010-12-20 13:35:00,31.62,31.63,31.62,31.62,6100.0,24.7596,24.7674,24.7596,24.7596,6100.0
2010-12-20 13:40:00,31.63,31.63,31.62,31.63,63300.0,24.7674,24.7674,24.7596,24.7674,63300.0
2010-12-20 13:45:00,31.63,31.64,31.62,31.64,40900.0,24.7674,24.7753,24.7596,24.7753,40900.0
2010-12-20 13:50:00,31.64,31.64,31.63,31.64,8700.0,24.7753,24.7753,24.7674,24.7753,8700.0
2010-12-20 13:55:00,31.64,31.64,31.63,31.64,3200.0,24.7753,24.7753,24.7674,24.7753,3200.0
2010-12-20 14:00:00,31.63,31.68,31.63,31.68,56500.0,24.7674,24.8066,24.7674,24.8066,56500.0
2010-12-20 14:05:00,31.67,31.7,31.67,31.68,20800.0,24.7987,24.8222,24.7987,24.8066,20800.0
2010-12-20 14:10:00,31.69,31.72,31.68,31.7,99800.0,24.8144,24.8379,24.8066,24.8222,99800.0
2010-12-20 14:15:00,31.69,31.7,31.69,31.69,5200.0,24.8144,24.8222,24.8144,24.8144,5200.0
2010-12-20 14:20:00,31.69,31.7,31.68,31.68,20100.0,24.8144,24.8222,24.8066,24.8066,20100.0
2010-12-20 14:25:00,31.69,31.69,31.67,31.67,9700.0,24.8144,24.8144,24.7987,24.7987,9700.0
2010-12-20 14:30:00,31.67,31.68,31.67,31.67,10700.0,24.7987,24.8066,24.7987,24.7987,10700.0
2010-12-20 14:35:00,31.67,31.68,31.67,31.67,3600.0,24.7987,24.8066,24.7987,24.7987,3600.0
2010-12-20 14:40:00,31.68,31.68,31.67,31.67,8700.0,24.8066,24.8066,24.7987,24.7987,8700.0
2010-12-20 14:45:00,31.67,31.68,31.67,31.67,15200.0,24.7987,24.8066,24.7987,24.7987,15200.0
2010-12-20 14:50:00,31.68,31.68,31.67,31.68,11500.0,24.8066,24.8066,24.7987,24.8066,11500.0
2010-12-20 14:55:00,31.68,31.69,31.67,31.67,9800.0,24.8066,24.8144,24.7987,24.7987,9800.0
2010-12-20 15:00:00,31.68,31.68,31.66,31.67,10700.0,24.8066,24.8066,24.7909,24.7987,10700.0
2010-12-20 15:05:00,31.66,31.67,31.64,31.66,70200.0,24.7909,24.7987,24.7753,24.7909,70200.0
2010-12-20 15:10:00,31.66,31.68,31.65,31.68,11500.0,24.7909,24.8066,24.7831,24.8066,11500.0
2010-12-20 15:15:00,31.67,31.68,31.67,31.67,19200.0,24.7987,24.8066,24.7987,24.7987,19200.0
2010-12-20 15:20:00,31.67,31.68,31.65,31.67,169100.0,24.7987,24.8066,24.7831,24.7987,169100.0
2010-12-20 15:25:00,31.67,31.67,31.64,31.65,5500.0,24.7987,24.7987,24.7753,24.7831,5500.0
2010-12-20 15:30:00,31.65,31.66,31.65,31.66,75300.0,24.7831,24.7909,24.7831,24.7909,75300.0
2010-12-20 15:35:00,31.66,31.67,31.65,31.66,194900.0,24.7909,24.7987,24.7831,24.7909,194900.0
2010-12-20 15:40:00,31.66,31.66,31.64,31.64,325100.0,24.7909,24.7909,24.7753,24.7753,325100.0
2010-12-20 15:45:00,31.64,31.65,31.62,31.63,359200.0,24.7753,24.7831,24.7596,24.7674,359200.0
2010-12-20 15:50:00,31.62,31.67,31.62,31.66,157000.0,24.7596,24.7987,24.7596,24.7909,157000.0
2010-12-20 15:55:00,31.66,31.67,31.64,31.65,379900.0,24.7909,24.7987,24.7753,24.7831,379900.0
2010-12-21 09:30:00,31.69,31.71,31.61,31.62,41500.0,24.8144,24.8301,24.7518,24.7596,41500.0
2010-12-21 09:35:00,31.6,31.68,31.6,31.66,70500.0,24.7439,24.8066,24.7439,24.7909,70500.0
2010-12-21 09:40:00,31.66,31.7,31.66,31.68,18700.0,24.7909,24.8222,24.7909,24.8066,18700.0
2010-12-21 09:45:00,31.68,31.71,31.68,31.71,11400.0,24.8066,24.8301,24.8066,24.8301,11400.0
2010-12-21 09:50:00,31.71,31.71,31.68,31.69,15000.0,24.8301,24.8301,24.8066,24.8144,15000.0
2010-12-21 09:55:00,31.68,31.69,31.67,31.68,30500.0,24.8066,24.8144,24.7987,24.8066,30500.0
2010-12-21 10:00:00,31.68,31.69,31.65,31.66,17800.0,24.8066,24.8144,24.7831,24.7909,17800.0
2010-12-21 10:05:00,31.67,31.67,31.65,31.65,14300.0,24.7987,24.7987,24.7831,24.7831,14300.0
2010-12-21 10:10:00,31.65,31.65,31.63,31.64,5200.0,24.7831,24.7831,24.7674,24.7753,5200.0
2010-12-21 10:15:00,31.64,31.67,31.64,31.67,5600.0,24.7753,24.7987,24.7753,24.7987,5600.0
2010-12-21 10:20:00,31.66,31.69,31.65,31.65,15500.0,24.7909,24.8144,24.7831,24.7831,15500.0
2010-12-21 10:25:00,31.65,31.67,31.65,31.66,10100.0,24.7831,24.7987,24.7831,24.7909,10100.0
2010-12-21 10:30:00,31.66,31.67,31.66,31.66,6400.0,24.7909,24.7987,24.7909,24.7909,6400.0
2010-12-21 10:35:00,31.67,31.67,31.65,31.66,28700.0,24.7987,24.7987,24.7831,24.7909,28700.0
2010-12-21 10:40:00,31.65,31.66,31.65,31.66,8800.0,24.7831,24.7909,24.7831,24.7909,8800.0
2010-12-21 10:45:00,31.65,31.66,31.65,31.65,4300.0,24.7831,24.7909,24.7831,24.7831,4300.0
2010-12-21 10:50:00,31.64,31.66,31.64,31.66,17900.0,24.7753,24.7909,24.7753,24.7909,17900.0
2010-12-21 10:55:00,31.65,31.66,31.64,31.65,5900.0,24.7831,24.7909,24.7753,24.7831,5900.0
2010-12-21 11:00:00,31.65,31.65,31.63,31.63,15700.0,24.7831,24.7831,24.7674,24.7674,15700.0
2010-12-21 11:05:00,31.63,31.64,31.62,31.63,24300.0,24.7674,24.7753,24.7596,24.7674,24300.0
2010-12-21 11:10:00,31.63,31.64,31.61,31.62,17700.0,24.7674,24.7753,24.7518,24.7596,17700.0
2010-12-21 11:15:00,31.62,31.62,31.61,31.61,14200.0,24.7596,24.7596,24.7518,24.7518,14200.0
2010-12-21 11:20:00,31.61,31.62,31.61,31.61,2800.0,24.7518,24.7596,24.7518,24.7518,2800.0
2010-12-21 11:25:00,31.61,31.62,31.6,31.61,18500.0,24.7518,24.7596,24.7439,24.7518,18500.0
2010-12-21 11:30:00,31.62,31.62,31.6,31.6,9400.0,24.7596,24.7596,24.7439,24.7439,9400.0
2010-12-21 11:35:00,31.6,31.61,31.6,31.6,9500.0,24.7439,24.7518,24.7439,24.7439,9500.0
2010-12-21 11:40:00,31.6,31.61,31.6,31.6,43900.0,24.7439,24.7518,24.7439,24.7439,43900.0
2010-12-21 11:45:00,31.6,31.6,31.59,31.59,6900.0,24.7439,24.7439,24.7361,24.7361,6900.0
2010-12-21 11:50:00,31.6,31.6,31.58,31.58,3500.0,24.7439,24.7439,24.7283,24.7283,3500.0
2010-12-21 11:55:00,31.58,31.6,31.58,31.6,14000.0,24.7283,24.7439,24.7283,24.7439,14000.0
2010-12-21 12:00:00,31.6,31.61,31.59,31.6,5700.0,24.7439,24.7518,24.7361,24.7439,5700.0
2010-12-21 12:05:00,31.61,31.62,31.6,31.62,7700.0,24.7518,24.7596,24.7439,24.7596,7700.0
2010-12-21 12:10:00,31.61,31.62,31.61,31.61,13900.0,24.7518,24.7596,24.7518,24.7518,13900.0
2010-12-21 12:15:00,31.62,31.62,31.61,31.61,11800.0,24.7596,24.7596,24.7518,24.7518,11800.0
2010-12-21 12:20:00,31.61,31.62,31.61,31.61,26600.0,24.7518,24.7596,24.7518,24.7518,26600.0
2010-12-21 12:25:00,31.61,31.62,31.61,31.61,271000.0,24.7518,24.7596,24.7518,24.7518,271000.0
2010-12-21 12:30:00,31.62,31.62,31.61,31.61,270100.0,24.7596,24.7596,24.7518,24.7518,270100.0
2010-12-21 12:35:00,31.62,31.63,31.61,31.62,25800.0,24.7596,24.7674,24.7518,24.7596,25800.0
2010-12-21 12:40:00,31.63,31.63,31.62,31.63,36000.0,24.7674,24.7674,24.7596,24.7674,36000.0
2010-12-21 12:45:00,31.63,31.64,31.62,31.62,153900.0,24.7674,24.7753,24.7596,24.7596,153900.0
2010-12-21 12:50:00,31.62,31.63,31.62,31.63,44200.0,24.7596,24.7674,24.7596,24.7674,44200.0
2010-12-21 12:55:00,31.63,31.63,31.62,31.63,27400.0,24.7674,24.7674,24.7596,24.7674,27400.0
2010-12-21 13:00:00,31.62,31.63,31.62,31.62,4800.0,24.7596,24.7674,24.7596,24.7596,4800.0
2010-12-21 13:05:00,31.62,31.63,31.62,31.62,2500.0,24.7596,24.7674,24.7596,24.7596,2500.0
2010-12-21 13:10:00,31.62,31.62,31.6,31.61,15900.0,24.7596,24.7596,24.7439,24.7518,15900.0
2010-12-21 13:15:00,31.61,31.61,31.59,31.6,68800.0,24.7518,24.7518,24.7361,24.7439,68800.0
2010-12-21 13:20:00,31.6,31.61,31.59,31.6,66700.0,24.7439,24.7518,24.7361,24.7439,66700.0
2010-12-21 13:25:00,31.6,31.61,31.59,31.6,92800.0,24.7439,24.7518,24.7361,24.7439,92800.0
2010-12-21 13:30:00,31.61,31.61,31.6,31.6,65600.0,24.7518,24.7518,24.7439,24.7439,65600.0
2010-12-21 13:35:00,31.6,31.61,31.6,31.6,98200.0,24.7439,24.7518,24.7439,24.7439,98200.0
2010-12-21 13:40:00,31.61,31.61,31.59,31.59,74100.0,24.7518,24.7518,24.7361,24.7361,74100.0
2010-12-21 13:45:00,31.6,31.6,31.59,31.6,2000.0,24.7439,24.7439,24.7361,24.7439,2000.0
2010-12-21 13:50:00,31.6,31.61,31.59,31.61,15000.0,24.7439,24.7518,24.7361,24.7518,15000.0
2010-12-21 13:55:00,31.61,31.61,31.59,31.6,5300.0,24.7518,24.7518,24.7361,24.7439,5300.0
2010-12-21 14:00:00,31.59,31.6,31.59,31.59,5500.0,24.7361,24.7439,24.7361,24.7361,5500.0
2010-12-21 14:05:00,31.6,31.6,31.59,31.6,12100.0,24.7439,24.7439,24.7361,24.7439,12100.0
2010-12-21 14:10:00,31.6,31.61,31.59,31.59,3400.0,24.7439,24.7518,24.7361,24.7361,3400.0
2010-12-21 14:15:00,31.59,31.6,31.59,31.59,12200.0,24.7361,24.7439,24.7361,24.7361,12200.0
2010-12-21 14:20:00,31.6,31.61,31.59,31.6,13600.0,24.7439,24.7518,24.7361,24.7439,13600.0
2010-12-21 14:25:00,31.59,31.61,31.59,31.61,22600.0,24.7361,24.7518,24.7361,24.7518,22600.0
2010-12-21 14:30:00,31.6,31.62,31.6,31.61,7900.0,24.7439,24.7596,24.7439,24.7518,7900.0
2010-12-21 14:35:00,31.61,31.61,31.6,31.61,15100.0,24.7518,24.7518,24.7439,24.7518,15100.0
2010-12-21 14:40:00,31.6,31.61,31.6,31.6,5100.0,24.7439,24.7518,24.7439,24.7439,5100.0
2010-12-21 14:45:00,31.6,31.6,31.59,31.59,5900.0,24.7439,24.7439,24.7361,24.7361,5900.0
2010-12-21 14:50:00,31.6,31.61,31.59,31.6,11600.0,24.7439,24.7518,24.7361,24.7439,11600.0
2010-12-21 14:55:00,31.6,31.61,31.6,31.61,3700.0,24.7439,24.7518,24.7439,24.7518,3700.0
2010-12-21 15:00:00,31.6,31.61,31.59,31.61,33600.0,24.7439,24.7518,24.7361,24.7518,33600.0
2010-12-21 15:05:00,31.61,31.62,31.6,31.6,23500.0,24.7518,24.7596,24.7439,24.7439,23500.0
2010-12-21 15:10:00,31.61,31.61,31.6,31.61,6300.0,24.7518,24.7518,24.7439,24.7518,6300.0
2010-12-21 15:15:00,31.6,31.61,31.59,31.6,16200.0,24.7439,24.7518,24.7361,24.7439,16200.0
2010-12-21 15:20:00,31.59,31.6,31.59,31.59,8300.0,24.7361,24.7439,24.7361,24.7361,8300.0
2010-12-21 15:25:00,31.6,31.6,31.59,31.59,10500.0,24.7439,24.7439,24.7361,24.7361,10500.0
2010-12-21 15:30:00,31.59,31.62,31.59,31.62,56300.0,24.7361,24.7596,24.7361,24.7596,56300.0
2010-12-21 15:35:00,31.61,31.63,31.61,31.63,28700.0,24.7518,24.7674,24.7518,24.7674,28700.0
2010-12-21 15:40:00,31.62,31.63,31.62,31.62,23100.0,24.7596,24.7674,24.7596,24.7596,23100.0
2010-12-21 15:45:00,31.62,31.63,31.6,31.6,64900.0,24.7596,24.7674,24.7439,24.7439,64900.0
2010-12-21 15:50:00,31.6,31.62,31.6,31.61,180300.0,24.7439,24.7596,24.7439,24.7518,180300.0
2010-12-21 15:55:00,31.62,31.62,31.59,31.61,383700.0,24.7596,24.7596,24.7361,24.7518,383700.0
2010-12-22 09:30:00,31.57,31.65,31.56,31.59,31300.0,24.7204,24.7831,24.7126,24.7361,31300.0
2010-12-22 09:35:00,31.59,31.61,31.58,31.61,7700.0,24.7361,24.7518,24.7283,24.7518,7700.0
2010-12-22 09:40:00,31.62,31.64,31.59,31.59,18300.0,24.7596,24.7753,24.7361,24.7361,18300.0
2010-12-22 09:45:00,31.59,31.59,31.57,31.58,3900.0,24.7361,24.7361,24.7204,24.7283,3900.0
2010-12-22 09:50:00,31.58,31.59,31.57,31.58,13000.0,24.7283,24.7361,24.7204,24.7283,13000.0
2010-12-22 09:55:00,31.59,31.59,31.57,31.58,2500.0,24.7361,24.7361,24.7204,24.7283,2500.0
2010-12-22 10:00:00,31.58,31.58,31.54,31.57,19900.0,24.7283,24.7283,24.697,24.7204,19900.0
2010-12-22 10:05:00,31.57,31.59,31.56,31.59,44700.0,24.7204,24.7361,24.7126,24.7361,44700.0
2010-12-22 10:10:00,31.58,31.58,31.57,31.57,27500.0,24.7283,24.7283,24.7204,24.7204,27500.0
2010-12-22 10:15:00,31.57,31.59,31.57,31.59,11300.0,24.7204,24.7361,24.7204,24.7361,11300.0
2010-12-22 10:20:00,31.58,31.61,31.58,31.6,9200.0,24.7283,24.7518,24.7283,24.7439,9200.0
2010-12-22 10:25:00,31.6,31.6,31.59,31.59,2900.0,24.7439,24.7439,24.7361,24.7361,2900.0
2010-12-22 10:30:00,31.59,31.6,31.59,31.6,5700.0,24.7361,24.7439,24.7361,24.7439,5700.0
2010-12-22 10:35:00,31.6,31.61,31.59,31.6,10500.0,24.7439,24.7518,24.7361,24.7439,10500.0
2010-12-22 10:40:00,31.59,31.61,31.59,31.6,6100.0,24.7361,24.7518,24.7361,24.7439,6100.0
2010-12-22 10:45:00,31.6,31.62,31.6,31.61,8200.0,24.7439,24.7596,24.7439,24.7518,8200.0
2010-12-22 10:50:00,31.61,31.62,31.61,31.61,1600.0,24.7518,24.7596,24.7518,24.7518,1600.0
2010-12-22 10:55:00,31.61,31.62,31.61,31.61,4400.0,24.7518,24.7596,24.7518,24.7518,4400.0
2010-12-22 11:00:00,31.61,31.62,31.6,31.6,19500.0,24.7518,24.7596,24.7439,24.7439,19500.0
2010-12-22 11:05:00,31.6,31.61,31.6,31.61,3700.0,24.7439,24.7518,24.7439,24.7518,3700.0
2010-12-22 11:10:00,31.6,31.61,31.6,31.6,11200.0,24.7439,24.7518,24.7439,24.7439,11200.0
2010-12-22 11:15:00,31.6,31.61,31.6,31.61,9300.0,24.7439,24.7518,24.7439,24.7518,9300.0
2010-12-22 11:20:00,31.61,31.61,31.6,31.61,18400.0,24.7518,24.7518,24.7439,24.7518,18400.0
2010-12-22 11:25:00,31.61,31.61,31.6,31.6,600.0,24.7518,24.7518,24.7439,24.7439,600.0
2010-12-22 11:30:00,31.61,31.61,31.6,31.61,2700.0,24.7518,24.7518,24.7439,24.7518,2700.0
2010-12-22 11:35:00,31.61,31.61,31.59,31.6,27400.0,24.7518,24.7518,24.7361,24.7439,27400.0
2010-12-22 11:40:00,31.6,31.62,31.6,31.62,15600.0,24.7439,24.7596,24.7439,24.7596,15600.0
2010-12-22 11:45:00,31.62,31.62,31.61,31.61,28600.0,24.7596,24.7596,24.7518,24.7518,28600.0
2010-12-22 11:50:00,31.6,31.6,31.6,31.6,4300.0,24.7439,24.7439,24.7439,24.7439,4300.0
2010-12-22 11:55:00,31.6,31.61,31.6,31.6,2200.0,24.7439,24.7518,24.7439,24.7439,2200.0
2010-12-22 12:00:00,31.61,31.61,31.6,31.6,4900.0,24.7518,24.7518,24.7439,24.7439,4900.0
2010-12-22 12:05:00,31.6,31.61,31.6,31.61,4700.0,24.7439,24.7518,24.7439,24.7518,4700.0
2010-12-22 12:10:00,31.6,31.61,31.6,31.61,4700.0,24.7439,24.7518,24.7439,24.7518,4700.0
2010-12-22 12:15:00,31.61,31.62,31.6,31.61,28100.0,24.7518,24.7596,24.7439,24.7518,28100.0
2010-12-22 12:20:00,31.62,31.63,31.62,31.63,13300.0,24.7596,24.7674,24.7596,24.7674,13300.0
2010-12-22 12:25:00,31.63,31.64,31.62,31.64,7400.0,24.7674,24.7753,24.7596,24.7753,7400.0
2010-12-22 12:30:00,31.64,31.64,31.64,31.64,3500.0,24.7753,24.7753,24.7753,24.7753,3500.0
2010-12-22 12:35:00,31.64,31.64,31.63,31.63,18900.0,24.7753,24.7753,24.7674,24.7674,18900.0
2010-12-22 12:40:00,31.63,31.63,31.61,31.61,24300.0,24.7674,24.7674,24.7518,24.7518,24300.0
2010-12-22 12:45:00,31.62,31.63,31.61,31.63,8400.0,24.7596,24.7674,24.7518,24.7674,8400.0
2010-12-22 12:50:00,31.62,31.63,31.62,31.63,10800.0,24.7596,24.7674,24.7596,24.7674,10800.0
2010-12-22 12:55:00,31.63,31.63,31.62,31.62,1200.0,24.7674,24.7674,24.7596,24.7596,1200.0
2010-12-22 13:00:00,31.62,31.63,31.61,31.61,12400.0,24.7596,24.7674,24.7518,24.7518,12400.0
2010-12-22 13:05:00,31.62,31.62,31.61,31.62,21400.0,24.7596,24.7596,24.7518,24.7596,21400.0
2010-12-22 13:10:00,31.62,31.63,31.61,31.61,70200.0,24.7596,24.7674,24.7518,24.7518,70200.0
2010-12-22 13:15:00,31.61,31.63,31.61,31.63,25900.0,24.7518,24.7674,24.7518,24.7674,25900.0
2010-12-22 13:20:00,31.62,31.62,31.62,31.62,7000.0,24.7596,24.7596,24.7596,24.7596,7000.0
2010-12-22 13:25:00,31.62,31.62,31.61,31.62,9200.0,24.7596,24.7596,24.7518,24.7596,9200.0
2010-12-22 13:30:00,31.62,31.62,31.61,31.61,4800.0,24.7596,24.7596,24.7518,24.7518,4800.0
2010-12-22 13:35:00,31.61,31.62,31.61,31.61,2100.0,24.7518,24.7596,24.7518,24.7518,2100.0
2010-12-22 13:40:00,31.61,31.62,31.61,31.62,3300.0,24.7518,24.7596,24.7518,24.7596,3300.0
2010-12-22 13:45:00,31.61,31.62,31.6,31.6,6100.0,24.7518,24.7596,24.7439,24.7439,6100.0
2010-12-22 13:50:00,31.61,31.62,31.6,31.61,17400.0,24.7518,24.7596,24.7439,24.7518,17400.0
2010-12-22 13:55:00,31.62,31.63,31.61,31.63,20000.0,24.7596,24.7674,24.7518,24.7674,20000.0
2010-12-22 14:00:00,31.62,31.63,31.62,31.62,10200.0,24.7596,24.7674,24.7596,24.7596,10200.0
2010-12-22 14:05:00,31.63,31.63,31.62,31.63,4000.0,24.7674,24.7674,24.7596,24.7674,4000.0
2010-12-22 14:10:00,31.62,31.63,31.62,31.62,1400.0,24.7596,24.7674,24.7596,24.7596,1400.0
2010-12-22 14:15:00,31.62,31.63,31.62,31.62,5300.0,24.7596,24.7674,24.7596,24.7596,5300.0
2010-12-22 14:20:00,31.62,31.63,31.62,31.62,4800.0,24.7596,24.7674,24.7596,24.7596,4800.0
2010-12-22 14:25:00,31.62,31.63,31.62,31.62,8200.0,24.7596,24.7674,24.7596,24.7596,8200.0
2010-12-22 14:30:00,31.62,31.63,31.61,31.63,23400.0,24.7596,24.7674,24.7518,24.7674,23400.0
2010-12-22 14:35:00,31.63,31.64,31.62,31.64,5700.0,24.7674,24.7753,24.7596,24.7753,5700.0
2010-12-22 14:40:00,31.63,31.63,31.62,31.63,396600.0,24.7674,24.7674,24.7596,24.7674,396600.0
2010-12-22 14:45:00,31.62,31.63,31.62,31.62,189300.0,24.7596,24.7674,24.7596,24.7596,189300.0
2010-12-22 14:50:00,31.63,31.64,31.62,31.63,356300.0,24.7674,24.7753,24.7596,24.7674,356300.0
2010-12-22 14:55:00,31.63,31.64,31.63,31.63,67800.0,24.7674,24.7753,24.7674,24.7674,67800.0
2010-12-22 15:00:00,31.64,31.65,31.63,31.64,38400.0,24.7753,24.7831,24.7674,24.7753,38400.0
2010-12-22 15:05:00,31.63,31.65,31.63,31.64,6700.0,24.7674,24.7831,24.7674,24.7753,6700.0
2010-12-22 15:10:00,31.65,31.65,31.64,31.65,2600.0,24.7831,24.7831,24.7753,24.7831,2600.0
2010-12-22 15:15:00,31.64,31.65,31.64,31.65,8600.0,24.7753,24.7831,24.7753,24.7831,8600.0
2010-12-22 15:20:00,31.65,31.66,31.64,31.65,69900.0,24.7831,24.7909,24.7753,24.7831,69900.0
2010-12-22 15:25:00,31.65,31.66,31.64,31.65,8600.0,24.7831,24.7909,24.7753,24.7831,8600.0
2010-12-22 15:30:00,31.64,31.65,31.64,31.64,10900.0,24.7753,24.7831,24.7753,24.7753,10900.0
2010-12-22 15:35:00,31.64,31.65,31.64,31.65,29600.0,24.7753,24.7831,24.7753,24.7831,29600.0
2010-12-22 15:40:00,31.66,31.67,31.64,31.65,48000.0,24.7909,24.7987,24.7753,24.7831,48000.0
2010-12-22 15:45:00,31.65,31.66,31.64,31.64,18900.0,24.7831,24.7909,24.7753,24.7753,18900.0
2010-12-22 15:50:00,31.64,31.65,31.64,31.64,19300.0,24.7753,24.7831,24.7753,24.7753,19300.0
2010-12-22 15:55:00,31.64,31.67,31.63,31.67,370100.0,24.7753,24.7987,24.7674,24.7987,370100.0
2010-12-23 09:30:00,31.61,31.65,31.61,31.64,14500.0,24.7518,24.7831,24.7518,24.7753,14500.0
2010-12-23 09:35:00,31.65,31.66,31.63,31.64,6200.0,24.7831,24.7909,24.7674,24.7753,6200.0
2010-12-23 09:40:00,31.65,31.69,31.65,31.68,4400.0,24.7831,24.8144,24.7831,24.8066,4400.0
2010-12-23 09:45:00,31.67,31.68,31.66,31.68,36500.0,24.7987,24.8066,24.7909,24.8066,36500.0
2010-12-23 09:50:00,31.67,31.68,31.66,31.68,63200.0,24.7987,24.8066,24.7909,24.8066,63200.0
2010-12-23 09:55:00,31.68,31.68,31.67,31.67,15800.0,24.8066,24.8066,24.7987,24.7987,15800.0
2010-12-23 10:00:00,31.67,31.69,31.65,31.68,43600.0,24.7987,24.8144,24.7831,24.8066,43600.0
2010-12-23 10:05:00,31.67,31.69,31.67,31.68,22800.0,24.7987,24.8144,24.7987,24.8066,22800.0
2010-12-23 10:10:00,31.68,31.69,31.67,31.67,18700.0,24.8066,24.8144,24.7987,24.7987,18700.0
2010-12-23 10:15:00,31.68,31.68,31.67,31.67,35400.0,24.8066,24.8066,24.7987,24.7987,35400.0
2010-12-23 10:20:00,31.68,31.68,31.66,31.67,34600.0,24.8066,24.8066,24.7909,24.7987,34600.0
2010-12-23 10:25:00,31.67,31.68,31.67,31.68,6100.0,24.7987,24.8066,24.7987,24.8066,6100.0
2010-12-23 10:30:00,31.68,31.69,31.67,31.67,87900.0,24.8066,24.8144,24.7987,24.7987,87900.0
2010-12-23 10:35:00,31.67,31.69,31.67,31.69,27300.0,24.7987,24.8144,24.7987,24.8144,27300.0
2010-12-23 10:40:00,31.69,31.69,31.68,31.69,15700.0,24.8144,24.8144,24.8066,24.8144,15700.0
2010-12-23 10:45:00,31.7,31.7,31.68,31.68,11400.0,24.8222,24.8222,24.8066,24.8066,11400.0
2010-12-23 10:50:00,31.68,31.69,31.67,31.67,21500.0,24.8066,24.8144,24.7987,24.7987,21500.0
2010-12-23 10:55:00,31.67,31.69,31.67,31.68,21600.0,24.7987,24.8144,24.7987,24.8066,21600.0
2010-12-23 11:00:00,31.69,31.69,31.67,31.67,12500.0,24.8144,24.8144,24.7987,24.7987,12500.0
2010-12-23 11:05:00,31.67,31.68,31.67,31.67,20400.0,24.7987,24.8066,24.7987,24.7987,20400.0
2010-12-23 11:10:00,31.67,31.67,31.66,31.66,26300.0,24.7987,24.7987,24.7909,24.7909,26300.0
2010-12-23 11:15:00,31.66,31.67,31.66,31.67,121600.0,24.7909,24.7987,24.7909,24.7987,121600.0
2010-12-23 11:20:00,31.67,31.68,31.66,31.67,13600.0,24.7987,24.8066,24.7909,24.7987,13600.0
2010-12-23 11:25:00,31.67,31.67,31.66,31.66,16600.0,24.7987,24.7987,24.7909,24.7909,16600.0
2010-12-23 11:30:00,31.66,31.67,31.65,31.65,21700.0,24.7909,24.7987,24.7831,24.7831,21700.0
2010-12-23 11:35:00,31.65,31.66,31.65,31.65,25700.0,24.7831,24.7909,24.7831,24.7831,25700.0
2010-12-23 11:40:00,31.65,31.66,31.64,31.66,30700.0,24.7831,24.7909,24.7753,24.7909,30700.0
2010-12-23 11:45:00,31.66,31.66,31.64,31.65,25100.0,24.7909,24.7909,24.7753,24.7831,25100.0
2010-12-23 11:50:00,31.65,31.66,31.64,31.66,11300.0,24.7831,24.7909,24.7753,24.7909,11300.0
2010-12-23 11:55:00,31.65,31.66,31.65,31.65,20300.0,24.7831,24.7909,24.7831,24.7831,20300.0
2010-12-23 12:00:00,31.65,31.66,31.65,31.66,9300.0,24.7831,24.7909,24.7831,24.7909,9300.0
2010-12-23 12:05:00,31.66,31.67,31.66,31.66,14800.0,24.7909,24.7987,24.7909,24.7909,14800.0
2010-12-23 12:10:00,31.65,31.65,31.64,31.64,9500.0,24.7831,24.7831,24.7753,24.7753,9500.0
2010-12-23 12:15:00,31.64,31.65,31.64,31.65,13700.0,24.7753,24.7831,24.7753,24.7831,13700.0
2010-12-23 12:20:00,31.65,31.66,31.64,31.66,28500.0,24.7831,24.7909,24.7753,24.7909,28500.0
2010-12-23 12:25:00,31.66,31.66,31.65,31.65,3200.0,24.7909,24.7909,24.7831,24.7831,3200.0
2010-12-23 12:30:00,31.66,31.66,31.65,31.66,17500.0,24.7909,24.7909,24.7831,24.7909,17500.0
2010-12-23 12:35:00,31.66,31.67,31.66,31.67,6100.0,24.7909,24.7987,24.7909,24.7987,6100.0
2010-12-23 12:40:00,31.66,31.67,31.66,31.66,2200.0,24.7909,24.7987,24.7909,24.7909,2200.0
2010-12-23 12:45:00,31.66,31.67,31.66,31.67,7200.0,24.7909,24.7987,24.7909,24.7987,7200.0
2010-12-23 12:50:00,31.67,31.68,31.67,31.67,36500.0,24.7987,24.8066,24.7987,24.7987,36500.0
2010-12-23 12:55:00,31.67,31.68,31.67,31.67,2600.0,24.7987,24.8066,24.7987,24.7987,2600.0
2010-12-23 13:00:00,31.67,31.68,31.67,31.67,55900.0,24.7987,24.8066,24.7987,24.7987,55900.0
2010-12-23 13:05:00,31.67,31.67,31.66,31.67,3100.0,24.7987,24.7987,24.7909,24.7987,3100.0
2010-12-23 13:10:00,31.66,31.68,31.66,31.68,38200.0,24.7909,24.8066,24.7909,24.8066,38200.0
2010-12-23 13:15:00,31.68,31.69,31.68,31.68,11700.0,24.8066,24.8144,24.8066,24.8066,11700.0
2010-12-23 13:20:00,31.68,31.69,31.67,31.68,42000.0,24.8066,24.8144,24.7987,24.8066,42000.0
2010-12-23 13:25:00,31.67,31.68,31.67,31.67,2200.0,24.7987,24.8066,24.7987,24.7987,2200.0
2010-12-23 13:30:00,31.67,31.68,31.67,31.67,20700.0,24.7987,24.8066,24.7987,24.7987,20700.0
2010-12-23 13:35:00,31.67,31.68,31.67,31.67,21600.0,24.7987,24.8066,24.7987,24.7987,21600.0
2010-12-23 13:40:00,31.67,31.68,31.67,31.67,2100.0,24.7987,24.8066,24.7987,24.7987,2100.0
2010-12-23 13:45:00,31.67,31.67,31.67,31.67,4300.0,24.7987,24.7987,24.7987,24.7987,4300.0
2010-12-23 13:50:00,31.67,31.68,31.66,31.67,46800.0,24.7987,24.8066,24.7909,24.7987,46800.0
2010-12-23 13:55:00,31.67,31.67,31.66,31.67,20300.0,24.7987,24.7987,24.7909,24.7987,20300.0
2010-12-23 14:00:00,31.67,31.68,31.66,31.67,44500.0,24.7987,24.8066,24.7909,24.7987,44500.0
2010-12-23 14:05:00,31.68,31.68,31.66,31.67,18900.0,24.8066,24.8066,24.7909,24.7987,18900.0
2010-12-23 14:10:00,31.67,31.67,31.66,31.67,17000.0,24.7987,24.7987,24.7909,24.7987,17000.0
2010-12-23 14:15:00,31.66,31.67,31.66,31.67,20200.0,24.7909,24.7987,24.7909,24.7987,20200.0
2010-12-23 14:20:00,31.66,31.67,31.64,31.65,166700.0,24.7909,24.7987,24.7753,24.7831,166700.0
2010-12-23 14:25:00,31.64,31.65,31.63,31.64,34900.0,24.7753,24.7831,24.7674,24.7753,34900.0
2010-12-23 14:30:00,31.64,31.65,31.64,31.64,12200.0,24.7753,24.7831,24.7753,24.7753,12200.0
2010-12-23 14:35:00,31.65,31.66,31.64,31.64,226300.0,24.7831,24.7909,24.7753,24.7753,226300.0
2010-12-23 14:40:00,31.65,31.65,31.64,31.65,23700.0,24.7831,24.7831,24.7753,24.7831,23700.0
2010-12-23 14:45:00,31.65,31.65,31.64,31.64,18600.0,24.7831,24.7831,24.7753,24.7753,18600.0
2010-12-23 14:50:00,31.64,31.65,31.64,31.65,26900.0,24.7753,24.7831,24.7753,24.7831,26900.0
2010-12-23 14:55:00,31.64,31.65,31.64,31.65,47900.0,24.7753,24.7831,24.7753,24.7831,47900.0
2010-12-23 15:00:00,31.65,31.65,31.64,31.64,17600.0,24.7831,24.7831,24.7753,24.7753,17600.0
2010-12-23 15:05:00,31.65,31.65,31.64,31.64,24500.0,24.7831,24.7831,24.7753,24.7753,24500.0
2010-12-23 15:10:00,31.64,31.65,31.64,31.65,31500.0,24.7753,24.7831,24.7753,24.7831,31500.0
2010-12-23 15:15:00,31.65,31.65,31.64,31.65,32900.0,24.7831,24.7831,24.7753,24.7831,32900.0
2010-12-23 15:20:00,31.65,31.65,31.64,31.64,29200.0,24.7831,24.7831,24.7753,24.7753,29200.0
2010-12-23 15:25:00,31.65,31.66,31.64,31.66,83200.0,24.7831,24.7909,24.7753,24.7909,83200.0
2010-12-23 15:30:00,31.66,31.66,31.65,31.65,20800.0,24.7909,24.7909,24.7831,24.7831,20800.0
2010-12-23 15:35:00,31.65,31.66,31.64,31.64,31600.0,24.7831,24.7909,24.7753,24.7753,31600.0
2010-12-23 15:40:00,31.64,31.64,31.63,31.64,85900.0,24.7753,24.7753,24.7674,24.7753,85900.0
2010-12-23 15:45:00,31.64,31.65,31.62,31.64,93300.0,24.7753,24.7831,24.7596,24.7753,93300.0
2010-12-23 15:50:00,31.64,31.64,31.63,31.63,38500.0,24.7753,24.7753,24.7674,24.7674,38500.0
2010-12-23 15:55:00,31.63,31.66,31.62,31.66,410900.0,24.7674,24.7909,24.7596,24.7909,410900.0
2010-12-27 09:30:00,31.6,31.6,31.54,31.56,28400.0,24.7439,24.7439,24.697,24.7126,28400.0
2010-12-27 09:35:00,31.56,31.56,31.54,31.56,9800.0,24.7126,24.7126,24.697,24.7126,9800.0
2010-12-27 09:40:00,31.55,31.55,31.53,31.53,12400.0,24.7048,24.7048,24.6891,24.6891,12400.0
2010-12-27 09:45:00,31.53,31.53,31.51,31.51,13000.0,24.6891,24.6891,24.6735,24.6735,13000.0
2010-12-27 09:50:00,31.51,31.51,31.5,31.51,6100.0,24.6735,24.6735,24.6656,24.6735,6100.0
2010-12-27 09:55:00,31.5,31.53,31.5,31.52,13400.0,24.6656,24.6891,24.6656,24.6813,13400.0
2010-12-27 10:00:00,31.51,31.51,31.5,31.5,12600.0,24.6735,24.6735,24.6656,24.6656,12600.0
2010-12-27 10:05:00,31.5,31.51,31.49,31.5,4800.0,24.6656,24.6735,24.6578,24.6656,4800.0
2010-12-27 10:10:00,31.5,31.52,31.5,31.51,7600.0,24.6656,24.6813,24.6656,24.6735,7600.0
2010-12-27 10:15:00,31.52,31.54,31.52,31.53,10400.0,24.6813,24.697,24.6813,24.6891,10400.0
2010-12-27 10:20:00,31.52,31.53,31.51,31.53,5000.0,24.6813,24.6891,24.6735,24.6891,5000.0
2010-12-27 10:25:00,31.53,31.54,31.52,31.53,6000.0,24.6891,24.697,24.6813,24.6891,6000.0
2010-12-27 10:30:00,31.52,31.53,31.52,31.52,1400.0,24.6813,24.6891,24.6813,24.6813,1400.0
2010-12-27 10:35:00,31.53,31.53,31.52,31.53,3600.0,24.6891,24.6891,24.6813,24.6891,3600.0
2010-12-27 10:40:00,31.53,31.54,31.53,31.53,6500.0,24.6891,24.697,24.6891,24.6891,6500.0
2010-12-27 10:45:00,31.54,31.56,31.53,31.55,5600.0,24.697,24.7126,24.6891,24.7048,5600.0
2010-12-27 10:50:00,31.56,31.56,31.56,31.56,2200.0,24.7126,24.7126,24.7126,24.7126,2200.0
2010-12-27 10:55:00,31.56,31.56,31.55,31.56,2600.0,24.7126,24.7126,24.7048,24.7126,2600.0
2010-12-27 11:00:00,31.56,31.57,31.56,31.57,1900.0,24.7126,24.7204,24.7126,24.7204,1900.0
2010-12-27 11:05:00,31.56,31.57,31.56,31.57,17500.0,24.7126,24.7204,24.7126,24.7204,17500.0
2010-12-27 11:10:00,31.57,31.57,31.56,31.57,2200.0,24.7204,24.7204,24.7126,24.7204,2200.0
2010-12-27 11:15:00,31.57,31.58,31.56,31.57,9000.0,24.7204,24.7283,24.7126,24.7204,9000.0
2010-12-27 11:20:00,31.58,31.58,31.58,31.58,3000.0,24.7283,24.7283,24.7283,24.7283,3000.0
2010-12-27 11:25:00,31.57,31.59,31.57,31.58,2500.0,24.7204,24.7361,24.7204,24.7283,2500.0
2010-12-27 11:30:00,31.59,31.59,31.58,31.58,16800.0,24.7361,24.7361,24.7283,24.7283,16800.0
2010-12-27 11:35:00,31.57,31.58,31.57,31.58,1400.0,24.7204,24.7283,24.7204,24.7283,1400.0
2010-12-27 11:40:00,31.58,31.58,31.57,31.58,2600.0,24.7283,24.7283,24.7204,24.7283,2600.0
2010-12-27 11:45:00,31.58,31.59,31.58,31.59,5700.0,24.7283,24.7361,24.7283,24.7361,5700.0
2010-12-27 11:50:00,31.59,31.59,31.58,31.59,3200.0,24.7361,24.7361,24.7283,24.7361,3200.0
2010-12-27 11:55:00,31.58,31.59,31.58,31.58,2700.0,24.7283,24.7361,24.7283,24.7283,2700.0
2010-12-27 12:00:00,31.58,31.59,31.58,31.59,900.0,24.7283,24.7361,24.7283,24.7361,900.0
2010-12-27 12:05:00,31.58,31.59,31.58,31.59,1700.0,24.7283,24.7361,24.7283,24.7361,1700.0
2010-12-27 12:10:00,31.58,31.59,31.58,31.58,900.0,24.7283,24.7361,24.7283,24.7283,900.0
2010-12-27 12:15:00,31.59,31.59,31.58,31.58,15900.0,24.7361,24.7361,24.7283,24.7283,15900.0
2010-12-27 12:20:00,31.58,31.59,31.58,31.59,4900.0,24.7283,24.7361,24.7283,24.7361,4900.0
2010-12-27 12:25:00,31.59,31.6,31.58,31.6,35400.0,24.7361,24.7439,24.7283,24.7439,35400.0
2010-12-27 12:30:00,31.6,31.6,31.59,31.59,300.0,24.7439,24.7439,24.7361,24.7361,300.0
2010-12-27 12:35:00,31.59,31.6,31.59,31.59,6900.0,24.7361,24.7439,24.7361,24.7361,6900.0
2010-12-27 12:40:00,31.59,31.6,31.59,31.59,12000.0,24.7361,24.7439,24.7361,24.7361,12000.0
2010-12-27 12:45:00,31.59,31.59,31.58,31.59,800.0,24.7361,24.7361,24.7283,24.7361,800.0
2010-12-27 12:50:00,31.59,31.59,31.59,31.59,2600.0,24.7361,24.7361,24.7361,24.7361,2600.0
2010-12-27 12:55:00,31.59,31.59,31.58,31.59,15700.0,24.7361,24.7361,24.7283,24.7361,15700.0
2010-12-27 13:00:00,31.58,31.59,31.58,31.58,1100.0,24.7283,24.7361,24.7283,24.7283,1100.0
2010-12-27 13:05:00,31.58,31.6,31.58,31.58,9700.0,24.7283,24.7439,24.7283,24.7283,9700.0
2010-12-27 13:10:00,31.58,31.59,31.58,31.59,3400.0,24.7283,24.7361,24.7283,24.7361,3400.0
2010-12-27 13:15:00,31.59,31.6,31.59,31.6,2400.0,24.7361,24.7439,24.7361,24.7439,2400.0
2010-12-27 13:20:00,31.6,31.6,31.59,31.59,3700.0,24.7439,24.7439,24.7361,24.7361,3700.0
2010-12-27 13:25:00,31.6,31.61,31.6,31.61,2700.0,24.7439,24.7518,24.7439,24.7518,2700.0
2010-12-27 13:30:00,31.6,31.61,31.6,31.61,6300.0,24.7439,24.7518,24.7439,24.7518,6300.0
2010-12-27 13:35:00,31.61,31.61,31.61,31.61,12600.0,24.7518,24.7518,24.7518,24.7518,12600.0
2010-12-27 13:40:00,31.61,31.62,31.61,31.62,1400.0,24.7518,24.7596,24.7518,24.7596,1400.0
2010-12-27 13:45:00,31.62,31.62,31.61,31.62,900.0,24.7596,24.7596,24.7518,24.7596,900.0
2010-12-27 13:50:00,31.62,31.62,31.61,31.61,4100.0,24.7596,24.7596,24.7518,24.7518,4100.0
2010-12-27 13:55:00,31.61,31.62,31.61,31.61,10900.0,24.7518,24.7596,24.7518,24.7518,10900.0
2010-12-27 14:00:00,31.61,31.61,31.6,31.61,2400.0,24.7518,24.7518,24.7439,24.7518,2400.0
2010-12-27 14:05:00,31.6,31.61,31.6,31.61,15600.0,24.7439,24.7518,24.7439,24.7518,15600.0
2010-12-27 14:10:00,31.61,31.61,31.59,31.59,29200.0,24.7518,24.7518,24.7361,24.7361,29200.0
2010-12-27 14:15:00,31.59,31.59,31.58,31.59,2600.0,24.7361,24.7361,24.7283,24.7361,2600.0
2010-12-27 14:20:00,31.58,31.59,31.58,31.58,2200.0,24.7283,24.7361,24.7283,24.7283,2200.0
2010-12-27 14:25:00,31.58,31.59,31.58,31.58,3800.0,24.7283,24.7361,24.7283,24.7283,3800.0
2010-12-27 14:30:00,31.59,31.59,31.58,31.58,3300.0,24.7361,24.7361,24.7283,24.7283,3300.0
2010-12-27 14:35:00,31.59,31.59,31.58,31.59,4400.0,24.7361,24.7361,24.7283,24.7361,4400.0
2010-12-27 14:40:00,31.59,31.59,31.58,31.59,3600.0,24.7361,24.7361,24.7283,24.7361,3600.0
2010-12-27 14:45:00,31.59,31.59,31.57,31.58,19400.0,24.7361,24.7361,24.7204,24.7283,19400.0
2010-12-27 14:50:00,31.57,31.58,31.57,31.58,1600.0,24.7204,24.7283,24.7204,24.7283,1600.0
2010-12-27 14:55:00,31.57,31.58,31.56,31.57,10200.0,24.7204,24.7283,24.7126,24.7204,10200.0
2010-12-27 15:00:00,31.56,31.58,31.56,31.58,6700.0,24.7126,24.7283,24.7126,24.7283,6700.0
2010-12-27 15:05:00,31.58,31.59,31.58,31.59,5800.0,24.7283,24.7361,24.7283,24.7361,5800.0
2010-12-27 15:10:00,31.58,31.59,31.58,31.59,6900.0,24.7283,24.7361,24.7283,24.7361,6900.0
2010-12-27 15:15:00,31.58,31.59,31.58,31.59,22900.0,24.7283,24.7361,24.7283,24.7361,22900.0
2010-12-27 15:20:00,31.58,31.59,31.58,31.59,3300.0,24.7283,24.7361,24.7283,24.7361,3300.0
2010-12-27 15:25:00,31.58,31.59,31.58,31.58,14700.0,24.7283,24.7361,24.7283,24.7283,14700.0
2010-12-27 15:30:00,31.58,31.59,31.58,31.59,3100.0,24.7283,24.7361,24.7283,24.7361,3100.0
2010-12-27 15:35:00,31.58,31.59,31.58,31.58,2200.0,24.7283,24.7361,24.7283,24.7283,2200.0
2010-12-27 15:40:00,31.58,31.6,31.58,31.6,26700.0,24.7283,24.7439,24.7283,24.7439,26700.0
2010-12-27 15:45:00,31.59,31.6,31.59,31.59,52100.0,24.7361,24.7439,24.7361,24.7361,52100.0
2010-12-27 15:50:00,31.6,31.6,31.59,31.6,34200.0,24.7439,24.7439,24.7361,24.7439,34200.0
2010-12-27 15:55:00,31.61,31.61,31.58,31.58,121200.0,24.7518,24.7518,24.7283,24.7283,121200.0
2010-12-28 09:30:00,31.58,31.65,31.57,31.57,39400.0,24.7283,24.7831,24.7204,24.7204,39400.0
2010-12-28 09:35:00,31.59,31.59,31.56,31.57,3600.0,24.7361,24.7361,24.7126,24.7204,3600.0
2010-12-28 09:40:00,31.56,31.58,31.55,31.55,12200.0,24.7126,24.7283,24.7048,24.7048,12200.0
2010-12-28 09:45:00,31.54,31.55,31.54,31.55,9400.0,24.697,24.7048,24.697,24.7048,9400.0
2010-12-28 09:50:00,31.54,31.55,31.54,31.54,29000.0,24.697,24.7048,24.697,24.697,29000.0
2010-12-28 09:55:00,31.54,31.56,31.54,31.55,3800.0,24.697,24.7126,24.697,24.7048,3800.0
2010-12-28 10:00:00,31.55,31.57,31.53,31.55,49100.0,24.7048,24.7204,24.6891,24.7048,49100.0
2010-12-28 10:05:00,31.56,31.56,31.53,31.53,5400.0,24.7126,24.7126,24.6891,24.6891,5400.0
2010-12-28 10:10:00,31.53,31.53,31.52,31.53,6400.0,24.6891,24.6891,24.6813,24.6891,6400.0
2010-12-28 10:15:00,31.53,31.55,31.53,31.55,5000.0,24.6891,24.7048,24.6891,24.7048,5000.0
2010-12-28 10:20:00,31.55,31.55,31.54,31.55,10000.0,24.7048,24.7048,24.697,24.7048,10000.0
2010-12-28 10:25:00,31.54,31.56,31.54,31.56,6300.0,24.697,24.7126,24.697,24.7126,6300.0
2010-12-28 10:30:00,31.55,31.56,31.55,31.55,900.0,24.7048,24.7126,24.7048,24.7048,900.0
2010-12-28 10:35:00,31.56,31.57,31.56,31.57,11900.0,24.7126,24.7204,24.7126,24.7204,11900.0
2010-12-28 10:40:00,31.58,31.59,31.57,31.58,12300.0,24.7283,24.7361,24.7204,24.7283,12300.0
2010-12-28 10:45:00,31.59,31.6,31.58,31.58,24000.0,24.7361,24.7439,24.7283,24.7283,24000.0
2010-12-28 10:50:00,31.57,31.58,31.57,31.57,3800.0,24.7204,24.7283,24.7204,24.7204,3800.0
2010-12-28 10:55:00,31.57,31.57,31.56,31.57,2100.0,24.7204,24.7204,24.7126,24.7204,2100.0
2010-12-28 11:00:00,31.57,31.59,31.57,31.58,8800.0,24.7204,24.7361,24.7204,24.7283,8800.0
2010-12-28 11:05:00,31.59,31.59,31.58,31.59,13100.0,24.7361,24.7361,24.7283,24.7361,13100.0
2010-12-28 11:10:00,31.6,31.6,31.59,31.59,1800.0,24.7439,24.7439,24.7361,24.7361,1800.0
2010-12-28 11:15:00,31.58,31.59,31.58,31.58,4100.0,24.7283,24.7361,24.7283,24.7283,4100.0
2010-12-28 11:20:00,31.58,31.59,31.58,31.59,2300.0,24.7283,24.7361,24.7283,24.7361,2300.0
2010-12-28 11:25:00,31.58,31.59,31.58,31.59,2500.0,24.7283,24.7361,24.7283,24.7361,2500.0
2010-12-28 11:30:00,31.58,31.58,31.58,31.58,500.0,24.7283,24.7283,24.7283,24.7283,500.0
2010-12-28 11:35:00,31.58,31.58,31.58,31.58,1600.0,24.7283,24.7283,24.7283,24.7283,1600.0
2010-12-28 11:40:00,31.58,31.58,31.58,31.58,3400.0,24.7283,24.7283,24.7283,24.7283,3400.0
2010-12-28 11:45:00,31.58,31.58,31.58,31.58,900.0,24.7283,24.7283,24.7283,24.7283,900.0
2010-12-28 11:50:00,31.58,31.58,31.58,31.58,18900.0,24.7283,24.7283,24.7283,24.7283,18900.0
2010-12-28 11:55:00,31.59,31.59,31.58,31.58,1800.0,24.7361,24.7361,24.7283,24.7283,1800.0
2010-12-28 12:00:00,31.58,31.59,31.58,31.58,4600.0,24.7283,24.7361,24.7283,24.7283,4600.0
2010-12-28 12:05:00,31.58,31.59,31.58,31.58,7700.0,24.7283,24.7361,24.7283,24.7283,7700.0
2010-12-28 12:10:00,31.58,31.59,31.58,31.59,200.0,24.7283,24.7361,24.7283,24.7361,200.0
2010-12-28 12:15:00,31.58,31.59,31.57,31.59,9200.0,24.7283,24.7361,24.7204,24.7361,9200.0
2010-12-28 12:20:00,31.59,31.59,31.58,31.58,2700.0,24.7361,24.7361,24.7283,24.7283,2700.0
2010-12-28 12:25:00,31.59,31.59,31.58,31.58,1300.0,24.7361,24.7361,24.7283,24.7283,1300.0
2010-12-28 12:30:00,31.58,31.59,31.58,31.59,4500.0,24.7283,24.7361,24.7283,24.7361,4500.0
2010-12-28 12:35:00,31.58,31.59,31.58,31.59,6700.0,24.7283,24.7361,24.7283,24.7361,6700.0
2010-12-28 12:40:00,31.59,31.6,31.59,31.59,2300.0,24.7361,24.7439,24.7361,24.7361,2300.0
2010-12-28 12:45:00,31.6,31.6,31.59,31.59,500.0,24.7439,24.7439,24.7361,24.7361,500.0
2010-12-28 12:50:00,31.6,31.6,31.59,31.59,2800.0,24.7439,24.7439,24.7361,24.7361,2800.0
2010-12-28 12:55:00,31.59,31.59,31.59,31.59,100.0,24.7361,24.7361,24.7361,24.7361,100.0
2010-12-28 13:00:00,31.59,31.6,31.59,31.59,1300.0,24.7361,24.7439,24.7361,24.7361,1300.0
2010-12-28 13:05:00,31.6,31.6,31.59,31.6,11800.0,24.7439,24.7439,24.7361,24.7439,11800.0
2010-12-28 13:10:00,31.59,31.6,31.59,31.6,31800.0,24.7361,24.7439,24.7361,24.7439,31800.0
2010-12-28 13:15:00,31.6,31.6,31.59,31.6,10600.0,24.7439,24.7439,24.7361,24.7439,10600.0
2010-12-28 13:20:00,31.6,31.6,31.59,31.59,200.0,24.7439,24.7439,24.7361,24.7361,200.0
2010-12-28 13:25:00,31.59,31.6,31.58,31.58,30100.0,24.7361,24.7439,24.7283,24.7283,30100.0
2010-12-28 13:30:00,31.58,31.59,31.58,31.59,300.0,24.7283,24.7361,24.7283,24.7361,300.0
2010-12-28 13:35:00,31.58,31.58,31.58,31.58,400.0,24.7283,24.7283,24.7283,24.7283,400.0
2010-12-28 13:40:00,31.58,31.58,31.58,31.58,6300.0,24.7283,24.7283,24.7283,24.7283,6300.0
2010-12-28 13:45:00,31.59,31.59,31.58,31.58,1000.0,24.7361,24.7361,24.7283,24.7283,1000.0
2010-12-28 13:50:00,31.59,31.59,31.58,31.58,2400.0,24.7361,24.7361,24.7283,24.7283,2400.0
2010-12-28 13:55:00,31.58,31.59,31.58,31.59,5400.0,24.7283,24.7361,24.7283,24.7361,5400.0
2010-12-28 14:00:00,31.58,31.6,31.58,31.58,96300.0,24.7283,24.7439,24.7283,24.7283,96300.0
2010-12-28 14:05:00,31.58,31.6,31.58,31.59,25900.0,24.7283,24.7439,24.7283,24.7361,25900.0
2010-12-28 14:10:00,31.6,31.61,31.59,31.61,156300.0,24.7439,24.7518,24.7361,24.7518,156300.0
2010-12-28 14:15:00,31.6,31.61,31.6,31.61,24400.0,24.7439,24.7518,24.7439,24.7518,24400.0
2010-12-28 14:20:00,31.61,31.62,31.61,31.61,88900.0,24.7518,24.7596,24.7518,24.7518,88900.0
2010-12-28 14:25:00,31.62,31.63,31.61,31.62,33100.0,24.7596,24.7674,24.7518,24.7596,33100.0
2010-12-28 14:30:00,31.62,31.62,31.61,31.61,5700.0,24.7596,24.7596,24.7518,24.7518,5700.0
2010-12-28 14:35:00,31.62,31.63,31.61,31.63,6800.0,24.7596,24.7674,24.7518,24.7674,6800.0
2010-12-28 14:40:00,31.63,31.63,31.62,31.63,7000.0,24.7674,24.7674,24.7596,24.7674,7000.0
2010-12-28 14:45:00,31.63,31.63,31.63,31.63,2500.0,24.7674,24.7674,24.7674,24.7674,2500.0
2010-12-28 14:50:00,31.63,31.65,31.62,31.64,75100.0,24.7674,24.7831,24.7596,24.7753,75100.0
2010-12-28 14:55:00,31.64,31.66,31.64,31.65,139100.0,24.7753,24.7909,24.7753,24.7831,139100.0
2010-12-28 15:00:00,31.66,31.66,31.66,31.66,6500.0,24.7909,24.7909,24.7909,24.7909,6500.0
2010-12-28 15:05:00,31.66,31.66,31.65,31.66,5100.0,24.7909,24.7909,24.7831,24.7909,5100.0
2010-12-28 15:10:00,31.66,31.66,31.65,31.65,68700.0,24.7909,24.7909,24.7831,24.7831,68700.0
2010-12-28 15:15:00,31.65,31.66,31.64,31.64,13400.0,24.7831,24.7909,24.7753,24.7753,13400.0
2010-12-28 15:20:00,31.64,31.65,31.63,31.63,22400.0,24.7753,24.7831,24.7674,24.7674,22400.0
2010-12-28 15:25:00,31.64,31.65,31.63,31.65,22600.0,24.7753,24.7831,24.7674,24.7831,22600.0
2010-12-28 15:30:00,31.65,31.65,31.64,31.64,14000.0,24.7831,24.7831,24.7753,24.7753,14000.0
2010-12-28 15:35:00,31.63,31.64,31.63,31.63,12400.0,24.7674,24.7753,24.7674,24.7674,12400.0
2010-12-28 15:40:00,31.64,31.64,31.63,31.64,40200.0,24.7753,24.7753,24.7674,24.7753,40200.0
2010-12-28 15:45:00,31.64,31.64,31.62,31.62,12400.0,24.7753,24.7753,24.7596,24.7596,12400.0
2010-12-28 15:50:00,31.62,31.63,31.61,31.61,18300.0,24.7596,24.7674,24.7518,24.7518,18300.0
2010-12-28 15:55:00,31.61,31.61,31.58,31.58,208300.0,24.7518,24.7518,24.7283,24.7283,208300.0
2010-12-29 09:30:00,31.65,31.69,31.62,31.69,67600.0,24.7831,24.8144,24.7596,24.8144,67600.0
2010-12-29 09:35:00,31.69,31.69,31.65,31.67,19500.0,24.8144,24.8144,24.7831,24.7987,19500.0
2010-12-29 09:40:00,31.66,31.68,31.66,31.67,57800.0,24.7909,24.8066,24.7909,24.7987,57800.0
2010-12-29 09:45:00,31.67,31.67,31.65,31.67,11300.0,24.7987,24.7987,24.7831,24.7987,11300.0
2010-12-29 09:50:00,31.67,31.67,31.65,31.65,9200.0,24.7987,24.7987,24.7831,24.7831,9200.0
2010-12-29 09:55:00,31.65,31.66,31.65,31.66,7200.0,24.7831,24.7909,24.7831,24.7909,7200.0
2010-12-29 10:00:00,31.66,31.66,31.64,31.64,1900.0,24.7909,24.7909,24.7753,24.7753,1900.0
2010-12-29 10:05:00,31.64,31.65,31.63,31.64,5100.0,24.7753,24.7831,24.7674,24.7753,5100.0
2010-12-29 10:10:00,31.65,31.66,31.64,31.66,3100.0,24.7831,24.7909,24.7753,24.7909,3100.0
2010-12-29 10:15:00,31.66,31.66,31.65,31.65,5900.0,24.7909,24.7909,24.7831,24.7831,5900.0
2010-12-29 10:20:00,31.65,31.66,31.65,31.65,4700.0,24.7831,24.7909,24.7831,24.7831,4700.0
2010-12-29 10:25:00,31.65,31.66,31.63,31.64,11900.0,24.7831,24.7909,24.7674,24.7753,11900.0
2010-12-29 10:30:00,31.64,31.64,31.63,31.63,7300.0,24.7753,24.7753,24.7674,24.7674,7300.0
2010-12-29 10:35:00,31.64,31.64,31.62,31.63,4400.0,24.7753,24.7753,24.7596,24.7674,4400.0
2010-12-29 10:40:00,31.62,31.64,31.62,31.64,3700.0,24.7596,24.7753,24.7596,24.7753,3700.0
2010-12-29 10:45:00,31.63,31.64,31.63,31.64,9700.0,24.7674,24.7753,24.7674,24.7753,9700.0
2010-12-29 10:50:00,31.64,31.64,31.64,31.64,9800.0,24.7753,24.7753,24.7753,24.7753,9800.0
2010-12-29 10:55:00,31.64,31.64,31.62,31.63,2800.0,24.7753,24.7753,24.7596,24.7674,2800.0
2010-12-29 11:00:00,31.62,31.63,31.62,31.63,11400.0,24.7596,24.7674,24.7596,24.7674,11400.0
2010-12-29 11:05:00,31.63,31.64,31.63,31.64,6600.0,24.7674,24.7753,24.7674,24.7753,6600.0
2010-12-29 11:10:00,31.64,31.64,31.63,31.63,12400.0,24.7753,24.7753,24.7674,24.7674,12400.0
2010-12-29 11:15:00,31.64,31.64,31.63,31.64,19500.0,24.7753,24.7753,24.7674,24.7753,19500.0
2010-12-29 11:20:00,31.64,31.65,31.63,31.64,58800.0,24.7753,24.7831,24.7674,24.7753,58800.0
2010-12-29 11:25:00,31.64,31.66,31.64,31.65,45700.0,24.7753,24.7909,24.7753,24.7831,45700.0
2010-12-29 11:30:00,31.65,31.67,31.65,31.67,40500.0,24.7831,24.7987,24.7831,24.7987,40500.0
2010-12-29 11:35:00,31.66,31.67,31.66,31.66,8400.0,24.7909,24.7987,24.7909,24.7909,8400.0
2010-12-29 11:40:00,31.67,31.67,31.65,31.65,37800.0,24.7987,24.7987,24.7831,24.7831,37800.0
2010-12-29 11:45:00,31.64,31.66,31.64,31.66,17400.0,24.7753,24.7909,24.7753,24.7909,17400.0
2010-12-29 11:50:00,31.66,31.66,31.65,31.66,13100.0,24.7909,24.7909,24.7831,24.7909,13100.0
2010-12-29 11:55:00,31.65,31.66,31.65,31.66,27100.0,24.7831,24.7909,24.7831,24.7909,27100.0
2010-12-29 12:00:00,31.66,31.67,31.66,31.67,11500.0,24.7909,24.7987,24.7909,24.7987,11500.0
2010-12-29 12:05:00,31.66,31.67,31.66,31.67,22600.0,24.7909,24.7987,24.7909,24.7987,22600.0
2010-12-29 12:10:00,31.67,31.67,31.65,31.66,14600.0,24.7987,24.7987,24.7831,24.7909,14600.0
2010-12-29 12:15:00,31.66,31.66,31.65,31.65,32500.0,24.7909,24.7909,24.7831,24.7831,32500.0
2010-12-29 12:20:00,31.65,31.65,31.64,31.65,17000.0,24.7831,24.7831,24.7753,24.7831,17000.0
2010-12-29 12:25:00,31.65,31.65,31.64,31.65,10200.0,24.7831,24.7831,24.7753,24.7831,10200.0
2010-12-29 12:30:00,31.65,31.66,31.64,31.66,12600.0,24.7831,24.7909,24.7753,24.7909,12600.0
2010-12-29 12:35:00,31.66,31.66,31.65,31.66,8600.0,24.7909,24.7909,24.7831,24.7909,8600.0
2010-12-29 12:40:00,31.66,31.66,31.65,31.65,165500.0,24.7909,24.7909,24.7831,24.7831,165500.0
2010-12-29 12:45:00,31.66,31.66,31.65,31.65,15200.0,24.7909,24.7909,24.7831,24.7831,15200.0
2010-12-29 12:50:00,31.65,31.66,31.64,31.65,30300.0,24.7831,24.7909,24.7753,24.7831,30300.0
2010-12-29 12:55:00,31.65,31.66,31.64,31.66,11800.0,24.7831,24.7909,24.7753,24.7909,11800.0
2010-12-29 13:00:00,31.65,31.67,31.65,31.67,18200.0,24.7831,24.7987,24.7831,24.7987,18200.0
2010-12-29 13:05:00,31.67,31.67,31.65,31.65,43100.0,24.7987,24.7987,24.7831,24.7831,43100.0
2010-12-29 13:10:00,31.66,31.66,31.65,31.66,6100.0,24.7909,24.7909,24.7831,24.7909,6100.0
2010-12-29 13:15:00,31.66,31.67,31.65,31.66,16700.0,24.7909,24.7987,24.7831,24.7909,16700.0
2010-12-29 13:20:00,31.67,31.67,31.66,31.67,11600.0,24.7987,24.7987,24.7909,24.7987,11600.0
2010-12-29 13:25:00,31.67,31.67,31.66,31.66,29800.0,24.7987,24.7987,24.7909,24.7909,29800.0
2010-12-29 13:30:00,31.66,31.67,31.66,31.66,4300.0,24.7909,24.7987,24.7909,24.7909,4300.0
2010-12-29 13:35:00,31.66,31.67,31.65,31.66,10700.0,24.7909,24.7987,24.7831,24.7909,10700.0
2010-12-29 13:40:00,31.65,31.66,31.65,31.66,12000.0,24.7831,24.7909,24.7831,24.7909,12000.0
2010-12-29 13:45:00,31.66,31.66,31.65,31.66,6200.0,24.7909,24.7909,24.7831,24.7909,6200.0
2010-12-29 13:50:00,31.66,31.66,31.66,31.66,10700.0,24.7909,24.7909,24.7909,24.7909,10700.0
2010-12-29 13:55:00,31.66,31.67,31.66,31.67,190000.0,24.7909,24.7987,24.7909,24.7987,190000.0
2010-12-29 14:00:00,31.67,31.67,31.66,31.66,13400.0,24.7987,24.7987,24.7909,24.7909,13400.0
2010-12-29 14:05:00,31.67,31.67,31.66,31.66,12500.0,24.7987,24.7987,24.7909,24.7909,12500.0
2010-12-29 14:10:00,31.67,31.67,31.66,31.67,9000.0,24.7987,24.7987,24.7909,24.7987,9000.0
2010-12-29 14:15:00,31.67,31.67,31.66,31.67,30300.0,24.7987,24.7987,24.7909,24.7987,30300.0
2010-12-29 14:20:00,31.66,31.67,31.65,31.66,17100.0,24.7909,24.7987,24.7831,24.7909,17100.0
2010-12-29 14:25:00,31.66,31.67,31.65,31.67,17900.0,24.7909,24.7987,24.7831,24.7987,17900.0
2010-12-29 14:30:00,31.67,31.67,31.66,31.67,13500.0,24.7987,24.7987,24.7909,24.7987,13500.0
2010-12-29 14:35:00,31.67,31.67,31.66,31.67,19200.0,24.7987,24.7987,24.7909,24.7987,19200.0
2010-12-29 14:40:00,31.67,31.67,31.66,31.66,47500.0,24.7987,24.7987,24.7909,24.7909,47500.0
2010-12-29 14:45:00,31.66,31.66,31.65,31.66,17000.0,24.7909,24.7909,24.7831,24.7909,17000.0
2010-12-29 14:50:00,31.66,31.67,31.65,31.67,44700.0,24.7909,24.7987,24.7831,24.7987,44700.0
2010-12-29 14:55:00,31.67,31.67,31.66,31.67,17500.0,24.7987,24.7987,24.7909,24.7987,17500.0
2010-12-29 15:00:00,31.67,31.68,31.66,31.67,50800.0,24.7987,24.8066,24.7909,24.7987,50800.0
2010-12-29 15:05:00,31.67,31.68,31.67,31.67,10500.0,24.7987,24.8066,24.7987,24.7987,10500.0
2010-12-29 15:10:00,31.67,31.68,31.67,31.67,4000.0,24.7987,24.8066,24.7987,24.7987,4000.0
2010-12-29 15:15:00,31.68,31.68,31.67,31.68,24600.0,24.8066,24.8066,24.7987,24.8066,24600.0
2010-12-29 15:20:00,31.68,31.68,31.67,31.68,10600.0,24.8066,24.8066,24.7987,24.8066,10600.0
2010-12-29 15:25:00,31.67,31.68,31.67,31.68,4100.0,24.7987,24.8066,24.7987,24.8066,4100.0
2010-12-29 15:30:00,31.67,31.67,31.66,31.67,24500.0,24.7987,24.7987,24.7909,24.7987,24500.0
2010-12-29 15:35:00,31.67,31.68,31.67,31.67,36000.0,24.7987,24.8066,24.7987,24.7987,36000.0
2010-12-29 15:40:00,31.67,31.68,31.66,31.68,32000.0,24.7987,24.8066,24.7909,24.8066,32000.0
2010-12-29 15:45:00,31.67,31.67,31.65,31.65,40000.0,24.7987,24.7987,24.7831,24.7831,40000.0
2010-12-29 15:50:00,31.66,31.67,31.65,31.66,27200.0,24.7909,24.7987,24.7831,24.7909,27200.0
2010-12-29 15:55:00,31.65,31.65,31.6,31.6,145700.0,24.7831,24.7831,24.7439,24.7439,145700.0
2010-12-30 09:30:00,31.58,31.59,31.54,31.55,19000.0,24.7283,24.7361,24.697,24.7048,19000.0
2010-12-30 09:35:00,31.55,31.56,31.55,31.55,4400.0,24.7048,24.7126,24.7048,24.7048,4400.0
2010-12-30 09:40:00,31.56,31.6,31.56,31.59,24300.0,24.7126,24.7439,24.7126,24.7361,24300.0
2010-12-30 09:45:00,31.58,31.59,31.58,31.59,7200.0,24.7283,24.7361,24.7283,24.7361,7200.0
2010-12-30 09:50:00,31.58,31.59,31.58,31.59,4600.0,24.7283,24.7361,24.7283,24.7361,4600.0
2010-12-30 09:55:00,31.59,31.6,31.59,31.59,4000.0,24.7361,24.7439,24.7361,24.7361,4000.0
2010-12-30 10:00:00,31.59,31.6,31.57,31.58,18200.0,24.7361,24.7439,24.7204,24.7283,18200.0
2010-12-30 10:05:00,31.58,31.58,31.55,31.55,59400.0,24.7283,24.7283,24.7048,24.7048,59400.0
2010-12-30 10:10:00,31.55,31.55,31.53,31.54,53600.0,24.7048,24.7048,24.6891,24.697,53600.0
2010-12-30 10:15:00,31.54,31.56,31.54,31.55,8700.0,24.697,24.7126,24.697,24.7048,8700.0
2010-12-30 10:20:00,31.55,31.55,31.53,31.53,19900.0,24.7048,24.7048,24.6891,24.6891,19900.0
2010-12-30 10:25:00,31.53,31.55,31.53,31.54,32200.0,24.6891,24.7048,24.6891,24.697,32200.0
2010-12-30 10:30:00,31.53,31.54,31.53,31.53,15900.0,24.6891,24.697,24.6891,24.6891,15900.0
2010-12-30 10:35:00,31.54,31.55,31.53,31.55,6300.0,24.697,24.7048,24.6891,24.7048,6300.0
2010-12-30 10:40:00,31.55,31.56,31.54,31.56,24700.0,24.7048,24.7126,24.697,24.7126,24700.0
2010-12-30 10:45:00,31.56,31.56,31.55,31.56,44700.0,24.7126,24.7126,24.7048,24.7126,44700.0
2010-12-30 10:50:00,31.55,31.56,31.55,31.56,7700.0,24.7048,24.7126,24.7048,24.7126,7700.0
2010-12-30 10:55:00,31.56,31.56,31.54,31.54,29800.0,24.7126,24.7126,24.697,24.697,29800.0
2010-12-30 11:00:00,31.54,31.56,31.54,31.55,104700.0,24.697,24.7126,24.697,24.7048,104700.0
2010-12-30 11:05:00,31.55,31.55,31.53,31.54,17600.0,24.7048,24.7048,24.6891,24.697,17600.0
2010-12-30 11:10:00,31.53,31.54,31.53,31.53,13500.0,24.6891,24.697,24.6891,24.6891,13500.0
2010-12-30 11:15:00,31.54,31.55,31.54,31.55,10400.0,24.697,24.7048,24.697,24.7048,10400.0
2010-12-30 11:20:00,31.55,31.55,31.54,31.54,22900.0,24.7048,24.7048,24.697,24.697,22900.0
2010-12-30 11:25:00,31.53,31.54,31.53,31.53,6700.0,24.6891,24.697,24.6891,24.6891,6700.0
2010-12-30 11:30:00,31.53,31.54,31.53,31.53,19000.0,24.6891,24.697,24.6891,24.6891,19000.0
2010-12-30 11:35:00,31.53,31.53,31.51,31.52,17600.0,24.6891,24.6891,24.6735,24.6813,17600.0
2010-12-30 11:40:00,31.52,31.53,31.52,31.53,11100.0,24.6813,24.6891,24.6813,24.6891,11100.0
2010-12-30 11:45:00,31.53,31.53,31.51,31.51,9800.0,24.6891,24.6891,24.6735,24.6735,9800.0
2010-12-30 11:50:00,31.52,31.52,31.49,31.5,18500.0,24.6813,24.6813,24.6578,24.6656,18500.0
2010-12-30 11:55:00,31.5,31.5,31.49,31.49,900.0,24.6656,24.6656,24.6578,24.6578,900.0
2010-12-30 12:00:00,31.5,31.5,31.49,31.5,9200.0,24.6656,24.6656,24.6578,24.6656,9200.0
2010-12-30 12:05:00,31.51,31.51,31.49,31.5,16100.0,24.6735,24.6735,24.6578,24.6656,16100.0
2010-12-30 12:10:00,31.5,31.51,31.5,31.5,14900.0,24.6656,24.6735,24.6656,24.6656,14900.0
2010-12-30 12:15:00,31.5,31.52,31.5,31.52,14100.0,24.6656,24.6813,24.6656,24.6813,14100.0
2010-12-30 12:20:00,31.51,31.53,31.51,31.53,11500.0,24.6735,24.6891,24.6735,24.6891,11500.0
2010-12-30 12:25:00,31.53,31.53,31.52,31.53,18500.0,24.6891,24.6891,24.6813,24.6891,18500.0
2010-12-30 12:30:00,31.53,31.53,31.51,31.51,22600.0,24.6891,24.6891,24.6735,24.6735,22600.0
2010-12-30 12:35:00,31.51,31.52,31.5,31.5,35600.0,24.6735,24.6813,24.6656,24.6656,35600.0
2010-12-30 12:40:00,31.51,31.51,31.5,31.5,15400.0,24.6735,24.6735,24.6656,24.6656,15400.0
2010-12-30 12:45:00,31.51,31.52,31.5,31.52,15900.0,24.6735,24.6813,24.6656,24.6813,15900.0
2010-12-30 12:50:00,31.52,31.52,31.5,31.51,25700.0,24.6813,24.6813,24.6656,24.6735,25700.0
2010-12-30 12:55:00,31.51,31.51,31.5,31.51,39300.0,24.6735,24.6735,24.6656,24.6735,39300.0
2010-12-30 13:00:00,31.51,31.51,31.5,31.5,33500.0,24.6735,24.6735,24.6656,24.6656,33500.0
2010-12-30 13:05:00,31.5,31.51,31.5,31.5,60900.0,24.6656,24.6735,24.6656,24.6656,60900.0
2010-12-30 13:10:00,31.5,31.5,31.5,31.5,8900.0,24.6656,24.6656,24.6656,24.6656,8900.0
2010-12-30 13:15:00,31.49,31.51,31.49,31.5,18700.0,24.6578,24.6735,24.6578,24.6656,18700.0
2010-12-30 13:20:00,31.5,31.51,31.5,31.5,14800.0,24.6656,24.6735,24.6656,24.6656,14800.0
2010-12-30 13:25:00,31.5,31.51,31.5,31.5,32400.0,24.6656,24.6735,24.6656,24.6656,32400.0
2010-12-30 13:30:00,31.5,31.51,31.5,31.51,16300.0,24.6656,24.6735,24.6656,24.6735,16300.0
2010-12-30 13:35:00,31.51,31.52,31.51,31.52,32600.0,24.6735,24.6813,24.6735,24.6813,32600.0
2010-12-30 13:40:00,31.52,31.53,31.51,31.51,60100.0,24.6813,24.6891,24.6735,24.6735,60100.0
2010-12-30 13:45:00,31.51,31.52,31.51,31.51,8400.0,24.6735,24.6813,24.6735,24.6735,8400.0
2010-12-30 13:50:00,31.52,31.53,31.51,31.52,52300.0,24.6813,24.6891,24.6735,24.6813,52300.0
2010-12-30 13:55:00,31.52,31.53,31.52,31.52,15800.0,24.6813,24.6891,24.6813,24.6813,15800.0
2010-12-30 14:00:00,31.53,31.53,31.52,31.52,43400.0,24.6891,24.6891,24.6813,24.6813,43400.0
2010-12-30 14:05:00,31.52,31.52,31.51,31.51,33800.0,24.6813,24.6813,24.6735,24.6735,33800.0
2010-12-30 14:10:00,31.51,31.52,31.51,31.52,37000.0,24.6735,24.6813,24.6735,24.6813,37000.0
2010-12-30 14:15:00,31.53,31.53,31.52,31.52,40000.0,24.6891,24.6891,24.6813,24.6813,40000.0
2010-12-30 14:20:00,31.52,31.53,31.52,31.52,19700.0,24.6813,24.6891,24.6813,24.6813,19700.0
2010-12-30 14:25:00,31.52,31.54,31.52,31.54,32500.0,24.6813,24.697,24.6813,24.697,32500.0
2010-12-30 14:30:00,31.53,31.54,31.53,31.53,18000.0,24.6891,24.697,24.6891,24.6891,18000.0
2010-12-30 14:35:00,31.54,31.55,31.53,31.55,56500.0,24.697,24.7048,24.6891,24.7048,56500.0
2010-12-30 14:40:00,31.55,31.55,31.54,31.55,21500.0,24.7048,24.7048,24.697,24.7048,21500.0
2010-12-30 14:45:00,31.55,31.55,31.54,31.55,48200.0,24.7048,24.7048,24.697,24.7048,48200.0
2010-12-30 14:50:00,31.55,31.55,31.54,31.55,41200.0,24.7048,24.7048,24.697,24.7048,41200.0
2010-12-30 14:55:00,31.55,31.55,31.54,31.54,48900.0,24.7048,24.7048,24.697,24.697,48900.0
2010-12-30 15:00:00,31.55,31.55,31.53,31.54,80700.0,24.7048,24.7048,24.6891,24.697,80700.0
2010-12-30 15:05:00,31.53,31.54,31.53,31.53,26400.0,24.6891,24.697,24.6891,24.6891,26400.0
2010-12-30 15:10:00,31.53,31.54,31.53,31.54,43900.0,24.6891,24.697,24.6891,24.697,43900.0
2010-12-30 15:15:00,31.54,31.54,31.53,31.53,31600.0,24.697,24.697,24.6891,24.6891,31600.0
2010-12-30 15:20:00,31.54,31.54,31.53,31.53,36300.0,24.697,24.697,24.6891,24.6891,36300.0
2010-12-30 15:25:00,31.53,31.56,31.53,31.56,73800.0,24.6891,24.7126,24.6891,24.7126,73800.0
2010-12-30 15:30:00,31.56,31.56,31.55,31.56,49500.0,24.7126,24.7126,24.7048,24.7126,49500.0
2010-12-30 15:35:00,31.56,31.56,31.54,31.56,89900.0,24.7126,24.7126,24.697,24.7126,89900.0
2010-12-30 15:40:00,31.56,31.56,31.54,31.55,139600.0,24.7126,24.7126,24.697,24.7048,139600.0
2010-12-30 15:45:00,31.54,31.55,31.52,31.53,92500.0,24.697,24.7048,24.6813,24.6891,92500.0
2010-12-30 15:50:00,31.53,31.53,31.52,31.53,162100.0,24.6891,24.6891,24.6813,24.6891,162100.0
2010-12-30 15:55:00,31.52,31.54,31.52,31.53,359300.0,24.6813,24.697,24.6813,24.6891,359300.0
2010-12-31 09:30:00,31.53,31.54,31.47,31.51,171600.0,24.6891,24.697,24.6421,24.6735,171600.0
2010-12-31 09:35:00,31.51,31.53,31.48,31.48,310800.0,24.6735,24.6891,24.65,24.65,310800.0
2010-12-31 09:40:00,31.48,31.48,31.45,31.47,116700.0,24.65,24.65,24.6265,24.6421,116700.0
2010-12-31 09:45:00,31.46,31.48,31.45,31.47,593300.0,24.6343,24.65,24.6265,24.6421,593300.0
2010-12-31 09:50:00,31.47,31.47,31.44,31.44,11100.0,24.6421,24.6421,24.6187,24.6187,11100.0
2010-12-31 09:55:00,31.45,31.46,31.44,31.45,271300.0,24.6265,24.6343,24.6187,24.6265,271300.0
2010-12-31 10:00:00,31.45,31.45,31.43,31.43,22900.0,24.6265,24.6265,24.6108,24.6108,22900.0
2010-12-31 10:05:00,31.43,31.44,31.43,31.44,6300.0,24.6108,24.6187,24.6108,24.6187,6300.0
2010-12-31 10:10:00,31.44,31.45,31.43,31.44,22300.0,24.6187,24.6265,24.6108,24.6187,22300.0
2010-12-31 10:15:00,31.44,31.45,31.44,31.44,14800.0,24.6187,24.6265,24.6187,24.6187,14800.0
2010-12-31 10:20:00,31.44,31.45,31.43,31.45,21300.0,24.6187,24.6265,24.6108,24.6265,21300.0
2010-12-31 10:25:00,31.45,31.46,31.44,31.45,7500.0,24.6265,24.6343,24.6187,24.6265,7500.0
2010-12-31 10:30:00,31.46,31.47,31.45,31.46,223600.0,24.6343,24.6421,24.6265,24.6343,223600.0
2010-12-31 10:35:00,31.46,31.47,31.46,31.46,70800.0,24.6343,24.6421,24.6343,24.6343,70800.0
2010-12-31 10:40:00,31.46,31.47,31.46,31.47,14400.0,24.6343,24.6421,24.6343,24.6421,14400.0
2010-12-31 10:45:00,31.48,31.48,31.47,31.48,50800.0,24.65,24.65,24.6421,24.65,50800.0
2010-12-31 10:50:00,31.47,31.49,31.47,31.48,25500.0,24.6421,24.6578,24.6421,24.65,25500.0
2010-12-31 10:55:00,31.49,31.49,31.48,31.48,700.0,24.6578,24.6578,24.65,24.65,700.0
2010-12-31 11:00:00,31.49,31.5,31.49,31.5,54500.0,24.6578,24.6656,24.6578,24.6656,54500.0
2010-12-31 11:05:00,31.5,31.51,31.5,31.5,120400.0,24.6656,24.6735,24.6656,24.6656,120400.0
2010-12-31 11:10:00,31.5,31.51,31.5,31.51,25600.0,24.6656,24.6735,24.6656,24.6735,25600.0
2010-12-31 11:15:00,31.51,31.53,31.5,31.52,62600.0,24.6735,24.6891,24.6656,24.6813,62600.0
2010-12-31 11:20:00,31.53,31.53,31.52,31.53,13500.0,24.6891,24.6891,24.6813,24.6891,13500.0
2010-12-31 11:25:00,31.53,31.55,31.53,31.55,20800.0,24.6891,24.7048,24.6891,24.7048,20800.0
2010-12-31 11:30:00,31.54,31.55,31.53,31.54,72200.0,24.697,24.7048,24.6891,24.697,72200.0
2010-12-31 11:35:00,31.55,31.55,31.55,31.55,52200.0,24.7048,24.7048,24.7048,24.7048,52200.0
2010-12-31 11:40:00,31.54,31.55,31.54,31.55,11700.0,24.697,24.7048,24.697,24.7048,11700.0
2010-12-31 11:45:00,31.55,31.55,31.54,31.54,2200.0,24.7048,24.7048,24.697,24.697,2200.0
2010-12-31 11:50:00,31.54,31.54,31.53,31.54,32700.0,24.697,24.697,24.6891,24.697,32700.0
2010-12-31 11:55:00,31.53,31.54,31.53,31.53,700.0,24.6891,24.697,24.6891,24.6891,700.0
2010-12-31 12:00:00,31.53,31.54,31.53,31.54,14100.0,24.6891,24.697,24.6891,24.697,14100.0
2010-12-31 12:05:00,31.54,31.55,31.54,31.54,7300.0,24.697,24.7048,24.697,24.697,7300.0
2010-12-31 12:10:00,31.54,31.54,31.54,31.54,7100.0,24.697,24.697,24.697,24.697,7100.0
2010-12-31 12:15:00,31.54,31.55,31.54,31.55,2700.0,24.697,24.7048,24.697,24.7048,2700.0
2010-12-31 12:20:00,31.55,31.55,31.54,31.55,30300.0,24.7048,24.7048,24.697,24.7048,30300.0
2010-12-31 12:25:00,31.56,31.56,31.55,31.55,9100.0,24.7126,24.7126,24.7048,24.7048,9100.0
2010-12-31 12:30:00,31.55,31.56,31.55,31.55,40300.0,24.7048,24.7126,24.7048,24.7048,40300.0
2010-12-31 12:35:00,31.56,31.56,31.56,31.56,100.0,24.7126,24.7126,24.7126,24.7126,100.0
2010-12-31 12:40:00,31.55,31.56,31.53,31.53,53100.0,24.7048,24.7126,24.6891,24.6891,53100.0
2010-12-31 12:45:00,31.53,31.53,31.52,31.52,3800.0,24.6891,24.6891,24.6813,24.6813,3800.0
2010-12-31 12:50:00,31.52,31.52,31.52,31.52,2200.0,24.6813,24.6813,24.6813,24.6813,2200.0
2010-12-31 12:55:00,31.53,31.53,31.52,31.53,3500.0,24.6891,24.6891,24.6813,24.6891,3500.0
2010-12-31 13:00:00,31.53,31.54,31.53,31.54,11400.0,24.6891,24.697,24.6891,24.697,11400.0
2010-12-31 13:05:00,31.53,31.54,31.53,31.54,3100.0,24.6891,24.697,24.6891,24.697,3100.0
2010-12-31 13:10:00,31.54,31.55,31.54,31.55,29700.0,24.697,24.7048,24.697,24.7048,29700.0
2010-12-31 13:15:00,31.56,31.56,31.55,31.55,3700.0,24.7126,24.7126,24.7048,24.7048,3700.0
2010-12-31 13:20:00,31.56,31.56,31.55,31.55,1900.0,24.7126,24.7126,24.7048,24.7048,1900.0
2010-12-31 13:25:00,31.56,31.56,31.55,31.55,1400.0,24.7126,24.7126,24.7048,24.7048,1400.0
2010-12-31 13:30:00,31.55,31.56,31.55,31.55,2900.0,24.7048,24.7126,24.7048,24.7048,2900.0
2010-12-31 13:35:00,31.56,31.57,31.55,31.57,32200.0,24.7126,24.7204,24.7048,24.7204,32200.0
2010-12-31 13:40:00,31.57,31.57,31.55,31.55,9100.0,24.7204,24.7204,24.7048,24.7048,9100.0
2010-12-31 13:45:00,31.55,31.55,31.53,31.54,22600.0,24.7048,24.7048,24.6891,24.697,22600.0
2010-12-31 13:50:00,31.53,31.54,31.53,31.54,5800.0,24.6891,24.697,24.6891,24.697,5800.0
2010-12-31 13:55:00,31.54,31.54,31.53,31.54,11400.0,24.697,24.697,24.6891,24.697,11400.0
2010-12-31 14:00:00,31.54,31.54,31.53,31.54,5500.0,24.697,24.697,24.6891,24.697,5500.0
2010-12-31 14:05:00,31.53,31.55,31.53,31.55,12300.0,24.6891,24.7048,24.6891,24.7048,12300.0
2010-12-31 14:10:00,31.55,31.55,31.55,31.55,2700.0,24.7048,24.7048,24.7048,24.7048,2700.0
2010-12-31 14:15:00,31.55,31.55,31.54,31.55,3800.0,24.7048,24.7048,24.697,24.7048,3800.0
2010-12-31 14:20:00,31.55,31.55,31.53,31.54,14300.0,24.7048,24.7048,24.6891,24.697,14300.0
2010-12-31 14:25:00,31.53,31.54,31.53,31.54,16100.0,24.6891,24.697,24.6891,24.697,16100.0
2010-12-31 14:30:00,31.53,31.55,31.53,31.55,37100.0,24.6891,24.7048,24.6891,24.7048,37100.0
2010-12-31 14:35:00,31.55,31.55,31.54,31.55,6500.0,24.7048,24.7048,24.697,24.7048,6500.0
2010-12-31 14:40:00,31.55,31.55,31.54,31.55,22500.0,24.7048,24.7048,24.697,24.7048,22500.0
2010-12-31 14:45:00,31.55,31.56,31.55,31.55,26900.0,24.7048,24.7126,24.7048,24.7048,26900.0
2010-12-31 14:50:00,31.55,31.55,31.54,31.55,2200.0,24.7048,24.7048,24.697,24.7048,2200.0
2010-12-31 14:55:00,31.54,31.55,31.54,31.55,4200.0,24.697,24.7048,24.697,24.7048,4200.0
2010-12-31 15:00:00,31.54,31.55,31.54,31.54,7500.0,24.697,24.7048,24.697,24.697,7500.0
2010-12-31 15:05:00,31.54,31.55,31.54,31.54,4900.0,24.697,24.7048,24.697,24.697,4900.0
2010-12-31 15:10:00,31.54,31.55,31.54,31.55,29700.0,24.697,24.7048,24.697,24.7048,29700.0
2010-12-31 15:15:00,31.54,31.55,31.54,31.54,7400.0,24.697,24.7048,24.697,24.697,7400.0
2010-12-31 15:20:00,31.54,31.55,31.54,31.54,34400.0,24.697,24.7048,24.697,24.697,34400.0
2010-12-31 15:25:00,31.54,31.55,31.54,31.54,9200.0,24.697,24.7048,24.697,24.697,9200.0
2010-12-31 15:30:00,31.55,31.55,31.54,31.54,85800.0,24.7048,24.7048,24.697,24.697,85800.0
2010-12-31 15:35:00,31.54,31.55,31.53,31.53,16600.0,24.697,24.7048,24.6891,24.6891,16600.0
2010-12-31 15:40:00,31.53,31.54,31.52,31.52,35700.0,24.6891,24.697,24.6813,24.6813,35700.0
2010-12-31 15:45:00,31.52,31.52,31.44,31.44,80800.0,24.6813,24.6813,24.6187,24.6187,80800.0
2010-12-31 15:50:00,31.44,31.48,31.43,31.47,176300.0,24.6187,24.65,24.6108,24.6421,176300.0
2010-12-31 15:55:00,31.47,31.49,31.46,31.49,503700.0,24.6421,24.6578,24.6343,24.6578,503700.0
2011-01-03 09:30:00,31.66,31.75,31.66,31.73,148100.0,24.7909,24.8614,24.7909,24.8457,148100.0
2011-01-03 09:35:00,31.73,31.75,31.71,31.74,90200.0,24.8457,24.8614,24.8301,24.8536,90200.0
2011-01-03 09:40:00,31.73,31.8,31.72,31.8,47500.0,24.8457,24.9005,24.8379,24.9005,47500.0
2011-01-03 09:45:00,31.8,31.83,31.78,31.83,52600.0,24.9005,24.924,24.8849,24.924,52600.0
2011-01-03 09:50:00,31.83,31.84,31.81,31.84,90500.0,24.924,24.9319,24.9084,24.9319,90500.0
2011-01-03 09:55:00,31.84,31.88,31.84,31.88,135500.0,24.9319,24.9632,24.9319,24.9632,135500.0
2011-01-03 10:00:00,31.88,31.89,31.86,31.87,45100.0,24.9632,24.971,24.9475,24.9554,45100.0
2011-01-03 10:05:00,31.88,31.88,31.83,31.85,92400.0,24.9632,24.9632,24.924,24.9397,92400.0
2011-01-03 10:10:00,31.85,31.87,31.85,31.87,31100.0,24.9397,24.9554,24.9397,24.9554,31100.0
2011-01-03 10:15:00,31.86,31.9,31.86,31.9,103000.0,24.9475,24.9788,24.9475,24.9788,103000.0
2011-01-03 10:20:00,31.9,31.94,31.9,31.93,86900.0,24.9788,25.0102,24.9788,25.0023,86900.0
2011-01-03 10:25:00,31.93,31.94,31.92,31.92,19600.0,25.0023,25.0102,24.9945,24.9945,19600.0
2011-01-03 10:30:00,31.92,31.94,31.91,31.91,121100.0,24.9945,25.0102,24.9867,24.9867,121100.0
2011-01-03 10:35:00,31.91,31.92,31.9,31.92,7500.0,24.9867,24.9945,24.9788,24.9945,7500.0
2011-01-03 10:40:00,31.92,31.92,31.91,31.92,23200.0,24.9945,24.9945,24.9867,24.9945,23200.0
2011-01-03 10:45:00,31.92,31.93,31.91,31.92,58900.0,24.9945,25.0023,24.9867,24.9945,58900.0
2011-01-03 10:50:00,31.92,31.95,31.92,31.93,18400.0,24.9945,25.018,24.9945,25.0023,18400.0
2011-01-03 10:55:00,31.93,31.94,31.92,31.93,35200.0,25.0023,25.0102,24.9945,25.0023,35200.0
2011-01-03 11:00:00,31.94,31.95,31.94,31.95,8900.0,25.0102,25.018,25.0102,25.018,8900.0
2011-01-03 11:05:00,31.95,31.97,31.95,31.96,99200.0,25.018,25.0337,25.018,25.0258,99200.0
2011-01-03 11:10:00,31.97,31.97,31.94,31.94,64300.0,25.0337,25.0337,25.0102,25.0102,64300.0
2011-01-03 11:15:00,31.94,31.94,31.93,31.93,15700.0,25.0102,25.0102,25.0023,25.0023,15700.0
2011-01-03 11:20:00,31.93,31.94,31.92,31.93,41200.0,25.0023,25.0102,24.9945,25.0023,41200.0
2011-01-03 11:25:00,31.93,31.94,31.93,31.94,34800.0,25.0023,25.0102,25.0023,25.0102,34800.0
2011-01-03 11:30:00,31.94,31.95,31.94,31.95,39500.0,25.0102,25.018,25.0102,25.018,39500.0
2011-01-03 11:35:00,31.96,31.99,31.95,31.97,193400.0,25.0258,25.0493,25.018,25.0337,193400.0
2011-01-03 11:40:00,31.97,31.98,31.95,31.95,47800.0,25.0337,25.0415,25.018,25.018,47800.0
2011-01-03 11:45:00,31.96,31.96,31.95,31.95,34900.0,25.0258,25.0258,25.018,25.018,34900.0
2011-01-03 11:50:00,31.95,31.96,31.95,31.95,138800.0,25.018,25.0258,25.018,25.018,138800.0
2011-01-03 11:55:00,31.95,31.96,31.93,31.95,110100.0,25.018,25.0258,25.0023,25.018,110100.0
2011-01-03 12:00:00,31.94,31.95,31.94,31.95,10700.0,25.0102,25.018,25.0102,25.018,10700.0
2011-01-03 12:05:00,31.95,31.97,31.94,31.97,110700.0,25.018,25.0337,25.0102,25.0337,110700.0
2011-01-03 12:10:00,31.97,31.97,31.94,31.94,105600.0,25.0337,25.0337,25.0102,25.0102,105600.0
2011-01-03 12:15:00,31.94,31.94,31.93,31.94,13400.0,25.0102,25.0102,25.0023,25.0102,13400.0
2011-01-03 12:20:00,31.93,31.94,31.93,31.93,44400.0,25.0023,25.0102,25.0023,25.0023,44400.0
2011-01-03 12:25:00,31.93,31.94,31.93,31.94,23700.0,25.0023,25.0102,25.0023,25.0102,23700.0
2011-01-03 12:30:00,31.93,31.95,31.93,31.94,19700.0,25.0023,25.018,25.0023,25.0102,19700.0
2011-01-03 12:35:00,31.94,31.95,31.94,31.94,13600.0,25.0102,25.018,25.0102,25.0102,13600.0
2011-01-03 12:40:00,31.94,31.95,31.94,31.94,22000.0,25.0102,25.018,25.0102,25.0102,22000.0
2011-01-03 12:45:00,31.95,31.95,31.93,31.93,88500.0,25.018,25.018,25.0023,25.0023,88500.0
2011-01-03 12:50:00,31.94,31.95,31.93,31.94,137300.0,25.0102,25.018,25.0023,25.0102,137300.0
2011-01-03 12:55:00,31.94,31.94,31.92,31.93,125900.0,25.0102,25.0102,24.9945,25.0023,125900.0
2011-01-03 13:00:00,31.93,31.93,31.92,31.92,23700.0,25.0023,25.0023,24.9945,24.9945,23700.0
2011-01-03 13:05:00,31.92,31.93,31.9,31.9,140100.0,24.9945,25.0023,24.9788,24.9788,140100.0
2011-01-03 13:10:00,31.9,31.92,31.9,31.92,80200.0,24.9788,24.9945,24.9788,24.9945,80200.0
2011-01-03 13:15:00,31.91,31.92,31.89,31.89,202500.0,24.9867,24.9945,24.971,24.971,202500.0
2011-01-03 13:20:00,31.89,31.9,31.88,31.88,25000.0,24.971,24.9788,24.9632,24.9632,25000.0
2011-01-03 13:25:00,31.88,31.89,31.87,31.88,15800.0,24.9632,24.971,24.9554,24.9632,15800.0
2011-01-03 13:30:00,31.88,31.89,31.88,31.88,87600.0,24.9632,24.971,24.9632,24.9632,87600.0
2011-01-03 13:35:00,31.88,31.88,31.87,31.88,94000.0,24.9632,24.9632,24.9554,24.9632,94000.0
2011-01-03 13:40:00,31.88,31.9,31.87,31.9,187900.0,24.9632,24.9788,24.9554,24.9788,187900.0
2011-01-03 13:45:00,31.9,31.9,31.89,31.9,47200.0,24.9788,24.9788,24.971,24.9788,47200.0
2011-01-03 13:50:00,31.9,31.9,31.89,31.9,50400.0,24.9788,24.9788,24.971,24.9788,50400.0
2011-01-03 13:55:00,31.9,31.9,31.89,31.9,26700.0,24.9788,24.9788,24.971,24.9788,26700.0
2011-01-03 14:00:00,31.9,31.91,31.89,31.9,83000.0,24.9788,24.9867,24.971,24.9788,83000.0
2011-01-03 14:05:00,31.9,31.9,31.89,31.9,24300.0,24.9788,24.9788,24.971,24.9788,24300.0
2011-01-03 14:10:00,31.9,31.9,31.87,31.87,49800.0,24.9788,24.9788,24.9554,24.9554,49800.0
2011-01-03 14:15:00,31.87,31.87,31.86,31.87,18000.0,24.9554,24.9554,24.9475,24.9554,18000.0
2011-01-03 14:20:00,31.87,31.87,31.86,31.87,113700.0,24.9554,24.9554,24.9475,24.9554,113700.0
2011-01-03 14:25:00,31.87,31.87,31.84,31.84,30300.0,24.9554,24.9554,24.9319,24.9319,30300.0
2011-01-03 14:30:00,31.84,31.85,31.83,31.84,28200.0,24.9319,24.9397,24.924,24.9319,28200.0
2011-01-03 14:35:00,31.83,31.85,31.83,31.84,74200.0,24.924,24.9397,24.924,24.9319,74200.0
2011-01-03 14:40:00,31.83,31.84,31.82,31.84,231800.0,24.924,24.9319,24.9162,24.9319,231800.0
2011-01-03 14:45:00,31.84,31.85,31.84,31.84,115400.0,24.9319,24.9397,24.9319,24.9319,115400.0
2011-01-03 14:50:00,31.84,31.85,31.84,31.85,98000.0,24.9319,24.9397,24.9319,24.9397,98000.0
2011-01-03 14:55:00,31.85,31.86,31.85,31.85,19700.0,24.9397,24.9475,24.9397,24.9397,19700.0
2011-01-03 15:00:00,31.85,31.86,31.84,31.84,37700.0,24.9397,24.9475,24.9319,24.9319,37700.0
2011-01-03 15:05:00,31.83,31.84,31.82,31.82,23400.0,24.924,24.9319,24.9162,24.9162,23400.0
2011-01-03 15:10:00,31.82,31.83,31.81,31.82,80700.0,24.9162,24.924,24.9084,24.9162,80700.0
2011-01-03 15:15:00,31.82,31.84,31.81,31.83,252400.0,24.9162,24.9319,24.9084,24.924,252400.0
2011-01-03 15:20:00,31.83,31.84,31.82,31.83,54100.0,24.924,24.9319,24.9162,24.924,54100.0
2011-01-03 15:25:00,31.83,31.84,31.82,31.83,40000.0,24.924,24.9319,24.9162,24.924,40000.0
2011-01-03 15:30:00,31.82,31.83,31.82,31.82,94600.0,24.9162,24.924,24.9162,24.9162,94600.0
2011-01-03 15:35:00,31.83,31.85,31.82,31.85,103400.0,24.924,24.9397,24.9162,24.9397,103400.0
2011-01-03 15:40:00,31.85,31.85,31.82,31.82,115800.0,24.9397,24.9397,24.9162,24.9162,115800.0
2011-01-03 15:45:00,31.83,31.84,31.82,31.83,108600.0,24.924,24.9319,24.9162,24.924,108600.0
2011-01-03 15:50:00,31.83,31.85,31.81,31.81,363200.0,24.924,24.9397,24.9084,24.9084,363200.0
2011-01-03 15:55:00,31.82,31.82,31.78,31.78,831500.0,24.9162,24.9162,24.8849,24.8849,831500.0
2011-01-04 09:30:00,31.85,31.91,31.79,31.8,45100.0,24.9397,24.9867,24.8927,24.9005,45100.0
2011-01-04 09:35:00,31.81,31.81,31.74,31.75,60500.0,24.9084,24.9084,24.8536,24.8614,60500.0
2011-01-04 09:40:00,31.75,31.75,31.72,31.74,54000.0,24.8614,24.8614,24.8379,24.8536,54000.0
2011-01-04 09:45:00,31.74,31.76,31.74,31.76,6300.0,24.8536,24.8692,24.8536,24.8692,6300.0
2011-01-04 09:50:00,31.76,31.78,31.75,31.78,158900.0,24.8692,24.8849,24.8614,24.8849,158900.0
2011-01-04 09:55:00,31.78,31.79,31.77,31.79,72300.0,24.8849,24.8927,24.8771,24.8927,72300.0
2011-01-04 10:00:00,31.79,31.81,31.78,31.81,118400.0,24.8927,24.9084,24.8849,24.9084,118400.0
2011-01-04 10:05:00,31.81,31.81,31.79,31.8,26900.0,24.9084,24.9084,24.8927,24.9005,26900.0
2011-01-04 10:10:00,31.79,31.79,31.77,31.77,8600.0,24.8927,24.8927,24.8771,24.8771,8600.0
2011-01-04 10:15:00,31.77,31.79,31.75,31.79,52100.0,24.8771,24.8927,24.8614,24.8927,52100.0
2011-01-04 10:20:00,31.79,31.8,31.79,31.79,24200.0,24.8927,24.9005,24.8927,24.8927,24200.0
2011-01-04 10:25:00,31.78,31.79,31.76,31.77,25400.0,24.8849,24.8927,24.8692,24.8771,25400.0
2011-01-04 10:30:00,31.78,31.78,31.76,31.76,12800.0,24.8849,24.8849,24.8692,24.8692,12800.0
2011-01-04 10:35:00,31.77,31.78,31.77,31.77,8500.0,24.8771,24.8849,24.8771,24.8771,8500.0
2011-01-04 10:40:00,31.77,31.78,31.76,31.78,21100.0,24.8771,24.8849,24.8692,24.8849,21100.0
2011-01-04 10:45:00,31.77,31.78,31.76,31.77,20800.0,24.8771,24.8849,24.8692,24.8771,20800.0
2011-01-04 10:50:00,31.77,31.78,31.75,31.76,107800.0,24.8771,24.8849,24.8614,24.8692,107800.0
2011-01-04 10:55:00,31.76,31.77,31.75,31.76,10000.0,24.8692,24.8771,24.8614,24.8692,10000.0
2011-01-04 11:00:00,31.76,31.78,31.76,31.77,293200.0,24.8692,24.8849,24.8692,24.8771,293200.0
2011-01-04 11:05:00,31.77,31.77,31.73,31.74,49600.0,24.8771,24.8771,24.8457,24.8536,49600.0
2011-01-04 11:10:00,31.74,31.76,31.73,31.76,90900.0,24.8536,24.8692,24.8457,24.8692,90900.0
2011-01-04 11:15:00,31.77,31.77,31.76,31.77,19300.0,24.8771,24.8771,24.8692,24.8771,19300.0
2011-01-04 11:20:00,31.77,31.79,31.77,31.79,9800.0,24.8771,24.8927,24.8771,24.8927,9800.0
2011-01-04 11:25:00,31.79,31.82,31.78,31.82,10400.0,24.8927,24.9162,24.8849,24.9162,10400.0
2011-01-04 11:30:00,31.81,31.84,31.81,31.84,43600.0,24.9084,24.9319,24.9084,24.9319,43600.0
2011-01-04 11:35:00,31.84,31.86,31.84,31.86,37300.0,24.9319,24.9475,24.9319,24.9475,37300.0
2011-01-04 11:40:00,31.85,31.86,31.84,31.85,11300.0,24.9397,24.9475,24.9319,24.9397,11300.0
2011-01-04 11:45:00,31.85,31.85,31.84,31.85,33700.0,24.9397,24.9397,24.9319,24.9397,33700.0
2011-01-04 11:50:00,31.85,31.85,31.84,31.85,27300.0,24.9397,24.9397,24.9319,24.9397,27300.0
2011-01-04 11:55:00,31.85,31.85,31.81,31.81,75000.0,24.9397,24.9397,24.9084,24.9084,75000.0
2011-01-04 12:00:00,31.82,31.83,31.81,31.82,38400.0,24.9162,24.924,24.9084,24.9162,38400.0
2011-01-04 12:05:00,31.81,31.82,31.79,31.79,72600.0,24.9084,24.9162,24.8927,24.8927,72600.0
2011-01-04 12:10:00,31.8,31.82,31.8,31.82,21300.0,24.9005,24.9162,24.9005,24.9162,21300.0
2011-01-04 12:15:00,31.81,31.83,31.81,31.83,21400.0,24.9084,24.924,24.9084,24.924,21400.0
2011-01-04 12:20:00,31.83,31.83,31.82,31.82,12500.0,24.924,24.924,24.9162,24.9162,12500.0
2011-01-04 12:25:00,31.81,31.81,31.8,31.81,5900.0,24.9084,24.9084,24.9005,24.9084,5900.0
2011-01-04 12:30:00,31.81,31.81,31.8,31.81,7100.0,24.9084,24.9084,24.9005,24.9084,7100.0
2011-01-04 12:35:00,31.81,31.81,31.8,31.81,2000.0,24.9084,24.9084,24.9005,24.9084,2000.0
2011-01-04 12:40:00,31.8,31.82,31.8,31.81,40900.0,24.9005,24.9162,24.9005,24.9084,40900.0
2011-01-04 12:45:00,31.8,31.81,31.79,31.81,24400.0,24.9005,24.9084,24.8927,24.9084,24400.0
2011-01-04 12:50:00,31.81,31.81,31.8,31.8,39000.0,24.9084,24.9084,24.9005,24.9005,39000.0
2011-01-04 12:55:00,31.8,31.82,31.8,31.81,29700.0,24.9005,24.9162,24.9005,24.9084,29700.0
2011-01-04 13:00:00,31.81,31.82,31.8,31.81,25700.0,24.9084,24.9162,24.9005,24.9084,25700.0
2011-01-04 13:05:00,31.8,31.81,31.79,31.8,11300.0,24.9005,24.9084,24.8927,24.9005,11300.0
2011-01-04 13:10:00,31.81,31.81,31.81,31.81,8000.0,24.9084,24.9084,24.9084,24.9084,8000.0
2011-01-04 13:15:00,31.81,31.84,31.81,31.84,17000.0,24.9084,24.9319,24.9084,24.9319,17000.0
2011-01-04 13:20:00,31.84,31.85,31.83,31.84,9300.0,24.9319,24.9397,24.924,24.9319,9300.0
2011-01-04 13:25:00,31.84,31.85,31.84,31.85,9300.0,24.9319,24.9397,24.9319,24.9397,9300.0
2011-01-04 13:30:00,31.84,31.86,31.84,31.85,68300.0,24.9319,24.9475,24.9319,24.9397,68300.0
2011-01-04 13:35:00,31.84,31.84,31.84,31.84,500.0,24.9319,24.9319,24.9319,24.9319,500.0
2011-01-04 13:40:00,31.84,31.84,31.83,31.83,25300.0,24.9319,24.9319,24.924,24.924,25300.0
2011-01-04 13:45:00,31.83,31.85,31.83,31.83,11600.0,24.924,24.9397,24.924,24.924,11600.0
2011-01-04 13:50:00,31.83,31.84,31.83,31.83,2000.0,24.924,24.9319,24.924,24.924,2000.0
2011-01-04 13:55:00,31.83,31.85,31.83,31.85,12900.0,24.924,24.9397,24.924,24.9397,12900.0
2011-01-04 14:00:00,31.84,31.85,31.83,31.84,9500.0,24.9319,24.9397,24.924,24.9319,9500.0
2011-01-04 14:05:00,31.83,31.86,31.83,31.85,53800.0,24.924,24.9475,24.924,24.9397,53800.0
2011-01-04 14:10:00,31.85,31.86,31.84,31.86,36100.0,24.9397,24.9475,24.9319,24.9475,36100.0
2011-01-04 14:15:00,31.86,31.86,31.85,31.86,3100.0,24.9475,24.9475,24.9397,24.9475,3100.0
2011-01-04 14:20:00,31.85,31.87,31.84,31.86,29000.0,24.9397,24.9554,24.9319,24.9475,29000.0
2011-01-04 14:25:00,31.85,31.86,31.85,31.86,8500.0,24.9397,24.9475,24.9397,24.9475,8500.0
2011-01-04 14:30:00,31.85,31.86,31.85,31.86,11500.0,24.9397,24.9475,24.9397,24.9475,11500.0
2011-01-04 14:35:00,31.86,31.87,31.84,31.85,33800.0,24.9475,24.9554,24.9319,24.9397,33800.0
2011-01-04 14:40:00,31.85,31.87,31.85,31.87,71700.0,24.9397,24.9554,24.9397,24.9554,71700.0
2011-01-04 14:45:00,31.86,31.87,31.86,31.86,14800.0,24.9475,24.9554,24.9475,24.9475,14800.0
2011-01-04 14:50:00,31.86,31.86,31.85,31.85,69300.0,24.9475,24.9475,24.9397,24.9397,69300.0
2011-01-04 14:55:00,31.85,31.85,31.83,31.83,52700.0,24.9397,24.9397,24.924,24.924,52700.0
2011-01-04 15:00:00,31.84,31.85,31.83,31.84,20300.0,24.9319,24.9397,24.924,24.9319,20300.0
2011-01-04 15:05:00,31.84,31.85,31.82,31.84,96700.0,24.9319,24.9397,24.9162,24.9319,96700.0
2011-01-04 15:10:00,31.83,31.86,31.83,31.86,43300.0,24.924,24.9475,24.924,24.9475,43300.0
2011-01-04 15:15:00,31.85,31.87,31.85,31.87,12600.0,24.9397,24.9554,24.9397,24.9554,12600.0
2011-01-04 15:20:00,31.87,31.89,31.85,31.89,34700.0,24.9554,24.971,24.9397,24.971,34700.0
2011-01-04 15:25:00,31.89,31.9,31.87,31.87,32300.0,24.971,24.9788,24.9554,24.9554,32300.0
2011-01-04 15:30:00,31.87,31.88,31.85,31.85,63000.0,24.9554,24.9632,24.9397,24.9397,63000.0
2011-01-04 15:35:00,31.86,31.88,31.85,31.88,88600.0,24.9475,24.9632,24.9397,24.9632,88600.0
2011-01-04 15:40:00,31.88,31.89,31.87,31.89,226100.0,24.9632,24.971,24.9554,24.971,226100.0
2011-01-04 15:45:00,31.89,31.91,31.89,31.9,87700.0,24.971,24.9867,24.971,24.9788,87700.0
2011-01-04 15:50:00,31.91,31.91,31.88,31.89,226100.0,24.9867,24.9867,24.9632,24.971,226100.0
2011-01-04 15:55:00,31.9,31.92,31.89,31.9,644900.0,24.9788,24.9945,24.971,24.9788,644900.0
2011-01-05 09:30:00,31.77,31.85,31.77,31.82,159100.0,24.8771,24.9397,24.8771,24.9162,159100.0
2011-01-05 09:35:00,31.82,31.85,31.81,31.82,77400.0,24.9162,24.9397,24.9084,24.9162,77400.0
2011-01-05 09:40:00,31.82,31.82,31.79,31.8,69400.0,24.9162,24.9162,24.8927,24.9005,69400.0
2011-01-05 09:45:00,31.81,31.83,31.8,31.8,78000.0,24.9084,24.924,24.9005,24.9005,78000.0
2011-01-05 09:50:00,31.8,31.82,31.8,31.81,94000.0,24.9005,24.9162,24.9005,24.9084,94000.0
2011-01-05 09:55:00,31.81,31.86,31.81,31.86,74300.0,24.9084,24.9475,24.9084,24.9475,74300.0
2011-01-05 10:00:00,31.84,31.87,31.83,31.86,122000.0,24.9319,24.9554,24.924,24.9475,122000.0
2011-01-05 10:05:00,31.86,31.86,31.83,31.84,69500.0,24.9475,24.9475,24.924,24.9319,69500.0
2011-01-05 10:10:00,31.84,31.84,31.82,31.83,51700.0,24.9319,24.9319,24.9162,24.924,51700.0
2011-01-05 10:15:00,31.83,31.84,31.82,31.82,28500.0,24.924,24.9319,24.9162,24.9162,28500.0
2011-01-05 10:20:00,31.83,31.83,31.81,31.81,31800.0,24.924,24.924,24.9084,24.9084,31800.0
2011-01-05 10:25:00,31.81,31.83,31.81,31.83,30900.0,24.9084,24.924,24.9084,24.924,30900.0
2011-01-05 10:30:00,31.83,31.84,31.82,31.82,76500.0,24.924,24.9319,24.9162,24.9162,76500.0
2011-01-05 10:35:00,31.83,31.83,31.82,31.83,31600.0,24.924,24.924,24.9162,24.924,31600.0
2011-01-05 10:40:00,31.83,31.84,31.83,31.84,33500.0,24.924,24.9319,24.924,24.9319,33500.0
2011-01-05 10:45:00,31.84,31.88,31.84,31.88,55000.0,24.9319,24.9632,24.9319,24.9632,55000.0
2011-01-05 10:50:00,31.88,31.89,31.87,31.89,22100.0,24.9632,24.971,24.9554,24.971,22100.0
2011-01-05 10:55:00,31.89,31.89,31.86,31.87,66700.0,24.971,24.971,24.9475,24.9554,66700.0
2011-01-05 11:00:00,31.88,31.88,31.86,31.86,26300.0,24.9632,24.9632,24.9475,24.9475,26300.0
2011-01-05 11:05:00,31.86,31.88,31.85,31.87,617500.0,24.9475,24.9632,24.9397,24.9554,617500.0
2011-01-05 11:10:00,31.87,31.87,31.86,31.86,29000.0,24.9554,24.9554,24.9475,24.9475,29000.0
2011-01-05 11:15:00,31.87,31.89,31.87,31.88,146700.0,24.9554,24.971,24.9554,24.9632,146700.0
2011-01-05 11:20:00,31.89,31.92,31.89,31.92,227900.0,24.971,24.9945,24.971,24.9945,227900.0
2011-01-05 11:25:00,31.92,31.92,31.91,31.91,161500.0,24.9945,24.9945,24.9867,24.9867,161500.0
2011-01-05 11:30:00,31.91,31.93,31.91,31.91,76500.0,24.9867,25.0023,24.9867,24.9867,76500.0
2011-01-05 11:35:00,31.91,31.93,31.91,31.93,68600.0,24.9867,25.0023,24.9867,25.0023,68600.0
2011-01-05 11:40:00,31.92,31.94,31.91,31.92,73700.0,24.9945,25.0102,24.9867,24.9945,73700.0
2011-01-05 11:45:00,31.91,31.93,31.91,31.91,36000.0,24.9867,25.0023,24.9867,24.9867,36000.0
2011-01-05 11:50:00,31.91,31.92,31.9,31.91,34600.0,24.9867,24.9945,24.9788,24.9867,34600.0
2011-01-05 11:55:00,31.9,31.92,31.9,31.91,60500.0,24.9788,24.9945,24.9788,24.9867,60500.0
2011-01-05 12:00:00,31.91,31.92,31.91,31.91,9500.0,24.9867,24.9945,24.9867,24.9867,9500.0
2011-01-05 12:05:00,31.92,31.94,31.91,31.94,58800.0,24.9945,25.0102,24.9867,25.0102,58800.0
2011-01-05 12:10:00,31.94,31.95,31.93,31.93,56000.0,25.0102,25.018,25.0023,25.0023,56000.0
2011-01-05 12:15:00,31.92,31.93,31.92,31.93,8200.0,24.9945,25.0023,24.9945,25.0023,8200.0
2011-01-05 12:20:00,31.92,31.94,31.92,31.94,62100.0,24.9945,25.0102,24.9945,25.0102,62100.0
2011-01-05 12:25:00,31.95,31.96,31.94,31.95,68500.0,25.018,25.0258,25.0102,25.018,68500.0
2011-01-05 12:30:00,31.96,31.98,31.95,31.97,23600.0,25.0258,25.0415,25.018,25.0337,23600.0
2011-01-05 12:35:00,31.97,31.97,31.95,31.95,23600.0,25.0337,25.0337,25.018,25.018,23600.0
2011-01-05 12:40:00,31.95,31.96,31.95,31.96,12700.0,25.018,25.0258,25.018,25.0258,12700.0
2011-01-05 12:45:00,31.95,31.96,31.94,31.94,48700.0,25.018,25.0258,25.0102,25.0102,48700.0
2011-01-05 12:50:00,31.95,31.96,31.94,31.96,29400.0,25.018,25.0258,25.0102,25.0258,29400.0
2011-01-05 12:55:00,31.96,31.97,31.95,31.96,272800.0,25.0258,25.0337,25.018,25.0258,272800.0
2011-01-05 13:00:00,31.96,31.97,31.95,31.95,35800.0,25.0258,25.0337,25.018,25.018,35800.0
2011-01-05 13:05:00,31.96,31.96,31.94,31.94,41800.0,25.0258,25.0258,25.0102,25.0102,41800.0
2011-01-05 13:10:00,31.94,31.96,31.94,31.96,39700.0,25.0102,25.0258,25.0102,25.0258,39700.0
2011-01-05 13:15:00,31.95,31.95,31.92,31.92,37900.0,25.018,25.018,24.9945,24.9945,37900.0
2011-01-05 13:20:00,31.92,31.96,31.92,31.96,57000.0,24.9945,25.0258,24.9945,25.0258,57000.0
2011-01-05 13:25:00,31.97,31.97,31.96,31.96,22700.0,25.0337,25.0337,25.0258,25.0258,22700.0
2011-01-05 13:30:00,31.97,31.98,31.96,31.98,43400.0,25.0337,25.0415,25.0258,25.0415,43400.0
2011-01-05 13:35:00,31.98,32.0,31.97,31.99,140000.0,25.0415,25.0572,25.0337,25.0493,140000.0
2011-01-05 13:40:00,32.0,32.0,31.98,31.98,191400.0,25.0572,25.0572,25.0415,25.0415,191400.0
2011-01-05 13:45:00,31.99,32.0,31.99,32.0,22500.0,25.0493,25.0572,25.0493,25.0572,22500.0
2011-01-05 13:50:00,31.99,31.99,31.98,31.98,58300.0,25.0493,25.0493,25.0415,25.0415,58300.0
2011-01-05 13:55:00,31.98,32.0,31.98,32.0,62800.0,25.0415,25.0572,25.0415,25.0572,62800.0
2011-01-05 14:00:00,32.0,32.0,31.98,31.99,74900.0,25.0572,25.0572,25.0415,25.0493,74900.0
2011-01-05 14:05:00,31.98,32.0,31.98,31.99,25000.0,25.0415,25.0572,25.0415,25.0493,25000.0
2011-01-05 14:10:00,31.99,32.0,31.98,31.98,16700.0,25.0493,25.0572,25.0415,25.0415,16700.0
2011-01-05 14:15:00,31.98,32.0,31.98,32.0,32400.0,25.0415,25.0572,25.0415,25.0572,32400.0
2011-01-05 14:20:00,32.0,32.01,31.99,32.0,43200.0,25.0572,25.065,25.0493,25.0572,43200.0
2011-01-05 14:25:00,31.99,32.0,31.97,31.97,53100.0,25.0493,25.0572,25.0337,25.0337,53100.0
2011-01-05 14:30:00,31.98,31.98,31.97,31.97,17900.0,25.0415,25.0415,25.0337,25.0337,17900.0
2011-01-05 14:35:00,31.98,31.99,31.97,31.99,94100.0,25.0415,25.0493,25.0337,25.0493,94100.0
2011-01-05 14:40:00,31.98,32.0,31.98,32.0,23800.0,25.0415,25.0572,25.0415,25.0572,23800.0
2011-01-05 14:45:00,31.99,32.0,31.99,32.0,15200.0,25.0493,25.0572,25.0493,25.0572,15200.0
2011-01-05 14:50:00,32.0,32.0,31.99,31.99,45400.0,25.0572,25.0572,25.0493,25.0493,45400.0
2011-01-05 14:55:00,31.99,32.01,31.98,32.01,88000.0,25.0493,25.065,25.0415,25.065,88000.0
2011-01-05 15:00:00,32.01,32.01,32.0,32.0,38300.0,25.065,25.065,25.0572,25.0572,38300.0
2011-01-05 15:05:00,32.0,32.01,31.99,32.0,30000.0,25.0572,25.065,25.0493,25.0572,30000.0
2011-01-05 15:10:00,32.01,32.02,32.0,32.01,85000.0,25.065,25.0728,25.0572,25.065,85000.0
2011-01-05 15:15:00,32.01,32.01,31.99,32.0,35400.0,25.065,25.065,25.0493,25.0572,35400.0
2011-01-05 15:20:00,32.0,32.01,31.98,31.98,54400.0,25.0572,25.065,25.0415,25.0415,54400.0
2011-01-05 15:25:00,31.98,32.0,31.98,32.0,60000.0,25.0415,25.0572,25.0415,25.0572,60000.0
2011-01-05 15:30:00,32.0,32.01,31.99,32.01,58600.0,25.0572,25.065,25.0493,25.065,58600.0
2011-01-05 15:35:00,32.0,32.01,31.99,32.0,63400.0,25.0572,25.065,25.0493,25.0572,63400.0
2011-01-05 15:40:00,32.01,32.01,31.97,31.97,98500.0,25.065,25.065,25.0337,25.0337,98500.0
2011-01-05 15:45:00,31.97,31.99,31.97,31.98,131400.0,25.0337,25.0493,25.0337,25.0415,131400.0
2011-01-05 15:50:00,31.98,31.99,31.97,31.98,178000.0,25.0415,25.0493,25.0337,25.0415,178000.0
2011-01-05 15:55:00,31.97,31.98,31.96,31.97,948400.0,25.0337,25.0415,25.0258,25.0337,948400.0
2011-01-06 09:30:00,32.0,32.08,31.98,32.04,218600.0,25.0572,25.1198,25.0415,25.0885,218600.0
2011-01-06 09:35:00,32.04,32.07,32.04,32.06,202000.0,25.0885,25.112,25.0885,25.1041,202000.0
2011-01-06 09:40:00,32.06,32.09,32.05,32.06,161000.0,25.1041,25.1276,25.0963,25.1041,161000.0
2011-01-06 09:45:00,32.06,32.06,32.03,32.04,27200.0,25.1041,25.1041,25.0806,25.0885,27200.0
2011-01-06 09:50:00,32.04,32.04,32.03,32.04,73700.0,25.0885,25.0885,25.0806,25.0885,73700.0
2011-01-06 09:55:00,32.03,32.05,32.03,32.03,74000.0,25.0806,25.0963,25.0806,25.0806,74000.0
2011-01-06 10:00:00,32.04,32.08,32.03,32.06,105100.0,25.0885,25.1198,25.0806,25.1041,105100.0
2011-01-06 10:05:00,32.05,32.07,32.04,32.04,21100.0,25.0963,25.112,25.0885,25.0885,21100.0
2011-01-06 10:10:00,32.04,32.05,32.03,32.05,32700.0,25.0885,25.0963,25.0806,25.0963,32700.0
2011-01-06 10:15:00,32.05,32.07,32.04,32.05,51700.0,25.0963,25.112,25.0885,25.0963,51700.0
2011-01-06 10:20:00,32.06,32.08,32.06,32.08,22900.0,25.1041,25.1198,25.1041,25.1198,22900.0
2011-01-06 10:25:00,32.08,32.1,32.06,32.06,22500.0,25.1198,25.1355,25.1041,25.1041,22500.0
2011-01-06 10:30:00,32.06,32.07,32.05,32.05,13100.0,25.1041,25.112,25.0963,25.0963,13100.0
2011-01-06 10:35:00,32.06,32.1,32.06,32.1,17500.0,25.1041,25.1355,25.1041,25.1355,17500.0
2011-01-06 10:40:00,32.09,32.1,32.08,32.09,31900.0,25.1276,25.1355,25.1198,25.1276,31900.0
2011-01-06 10:45:00,32.09,32.09,32.07,32.08,70500.0,25.1276,25.1276,25.112,25.1198,70500.0
2011-01-06 10:50:00,32.08,32.08,32.05,32.07,70000.0,25.1198,25.1198,25.0963,25.112,70000.0
2011-01-06 10:55:00,32.07,32.08,32.05,32.06,26000.0,25.112,25.1198,25.0963,25.1041,26000.0
2011-01-06 11:00:00,32.07,32.08,32.03,32.03,90200.0,25.112,25.1198,25.0806,25.0806,90200.0
2011-01-06 11:05:00,32.03,32.04,32.01,32.01,54600.0,25.0806,25.0885,25.065,25.065,54600.0
2011-01-06 11:10:00,32.02,32.05,32.01,32.05,12100.0,25.0728,25.0963,25.065,25.0963,12100.0
2011-01-06 11:15:00,32.05,32.05,32.02,32.03,31100.0,25.0963,25.0963,25.0728,25.0806,31100.0
2011-01-06 11:20:00,32.03,32.06,32.03,32.06,9300.0,25.0806,25.1041,25.0806,25.1041,9300.0
2011-01-06 11:25:00,32.06,32.07,32.05,32.06,11800.0,25.1041,25.112,25.0963,25.1041,11800.0
2011-01-06 11:30:00,32.06,32.08,32.05,32.05,70800.0,25.1041,25.1198,25.0963,25.0963,70800.0
2011-01-06 11:35:00,32.05,32.06,32.04,32.04,25900.0,25.0963,25.1041,25.0885,25.0885,25900.0
2011-01-06 11:40:00,32.04,32.05,32.02,32.05,17100.0,25.0885,25.0963,25.0728,25.0963,17100.0
2011-01-06 11:45:00,32.04,32.06,32.03,32.05,39900.0,25.0885,25.1041,25.0806,25.0963,39900.0
2011-01-06 11:50:00,32.05,32.06,32.04,32.05,20700.0,25.0963,25.1041,25.0885,25.0963,20700.0
2011-01-06 11:55:00,32.04,32.06,32.03,32.04,58500.0,25.0885,25.1041,25.0806,25.0885,58500.0
2011-01-06 12:00:00,32.04,32.04,32.01,32.01,55200.0,25.0885,25.0885,25.065,25.065,55200.0
2011-01-06 12:05:00,32.01,32.01,31.97,31.98,161500.0,25.065,25.065,25.0337,25.0415,161500.0
2011-01-06 12:10:00,31.97,32.01,31.97,32.01,46500.0,25.0337,25.065,25.0337,25.065,46500.0
2011-01-06 12:15:00,32.01,32.01,31.98,31.99,558100.0,25.065,25.065,25.0415,25.0493,558100.0
2011-01-06 12:20:00,31.98,32.0,31.98,31.99,14700.0,25.0415,25.0572,25.0415,25.0493,14700.0
2011-01-06 12:25:00,31.98,32.0,31.98,32.0,8500.0,25.0415,25.0572,25.0415,25.0572,8500.0
2011-01-06 12:30:00,31.99,31.99,31.98,31.99,62100.0,25.0493,25.0493,25.0415,25.0493,62100.0
2011-01-06 12:35:00,31.99,31.99,31.98,31.99,4000.0,25.0493,25.0493,25.0415,25.0493,4000.0
2011-01-06 12:40:00,32.0,32.03,31.98,32.03,65900.0,25.0572,25.0806,25.0415,25.0806,65900.0
2011-01-06 12:45:00,32.02,32.05,32.02,32.04,80100.0,25.0728,25.0963,25.0728,25.0885,80100.0
2011-01-06 12:50:00,32.04,32.04,32.03,32.04,7900.0,25.0885,25.0885,25.0806,25.0885,7900.0
2011-01-06 12:55:00,32.03,32.06,32.03,32.05,22100.0,25.0806,25.1041,25.0806,25.0963,22100.0
2011-01-06 13:00:00,32.05,32.05,32.02,32.02,20200.0,25.0963,25.0963,25.0728,25.0728,20200.0
2011-01-06 13:05:00,32.02,32.03,32.02,32.03,6200.0,25.0728,25.0806,25.0728,25.0806,6200.0
2011-01-06 13:10:00,32.04,32.04,32.03,32.04,7500.0,25.0885,25.0885,25.0806,25.0885,7500.0
2011-01-06 13:15:00,32.03,32.05,32.03,32.05,17200.0,25.0806,25.0963,25.0806,25.0963,17200.0
2011-01-06 13:20:00,32.05,32.05,32.04,32.04,6000.0,25.0963,25.0963,25.0885,25.0885,6000.0
2011-01-06 13:25:00,32.05,32.05,32.04,32.05,7500.0,25.0963,25.0963,25.0885,25.0963,7500.0
2011-01-06 13:30:00,32.05,32.06,32.03,32.03,20700.0,25.0963,25.1041,25.0806,25.0806,20700.0
2011-01-06 13:35:00,32.04,32.05,32.04,32.05,8700.0,25.0885,25.0963,25.0885,25.0963,8700.0
2011-01-06 13:40:00,32.05,32.06,32.05,32.06,15400.0,25.0963,25.1041,25.0963,25.1041,15400.0
2011-01-06 13:45:00,32.06,32.06,32.05,32.06,20400.0,25.1041,25.1041,25.0963,25.1041,20400.0
2011-01-06 13:50:00,32.06,32.07,32.06,32.07,21900.0,25.1041,25.112,25.1041,25.112,21900.0
2011-01-06 13:55:00,32.07,32.08,32.05,32.08,23400.0,25.112,25.1198,25.0963,25.1198,23400.0
2011-01-06 14:00:00,32.08,32.1,32.08,32.08,63800.0,25.1198,25.1355,25.1198,25.1198,63800.0
2011-01-06 14:05:00,32.08,32.09,32.08,32.09,10200.0,25.1198,25.1276,25.1198,25.1276,10200.0
2011-01-06 14:10:00,32.08,32.09,32.06,32.06,20800.0,25.1198,25.1276,25.1041,25.1041,20800.0
2011-01-06 14:15:00,32.07,32.08,32.06,32.08,35400.0,25.112,25.1198,25.1041,25.1198,35400.0
2011-01-06 14:20:00,32.08,32.09,32.07,32.08,8700.0,25.1198,25.1276,25.112,25.1198,8700.0
2011-01-06 14:25:00,32.09,32.1,32.08,32.09,28600.0,25.1276,25.1355,25.1198,25.1276,28600.0
2011-01-06 14:30:00,32.09,32.09,32.07,32.08,12300.0,25.1276,25.1276,25.112,25.1198,12300.0
2011-01-06 14:35:00,32.07,32.1,32.07,32.09,19300.0,25.112,25.1355,25.112,25.1276,19300.0
2011-01-06 14:40:00,32.09,32.09,32.06,32.06,38200.0,25.1276,25.1276,25.1041,25.1041,38200.0
2011-01-06 14:45:00,32.07,32.08,32.05,32.05,53800.0,25.112,25.1198,25.0963,25.0963,53800.0
2011-01-06 14:50:00,32.05,32.05,32.02,32.05,54400.0,25.0963,25.0963,25.0728,25.0963,54400.0
2011-01-06 14:55:00,32.05,32.06,32.03,32.05,54400.0,25.0963,25.1041,25.0806,25.0963,54400.0
2011-01-06 15:00:00,32.05,32.06,32.04,32.06,14300.0,25.0963,25.1041,25.0885,25.1041,14300.0
2011-01-06 15:05:00,32.06,32.08,32.05,32.06,82800.0,25.1041,25.1198,25.0963,25.1041,82800.0
2011-01-06 15:10:00,32.06,32.07,32.05,32.07,108900.0,25.1041,25.112,25.0963,25.112,108900.0
2011-01-06 15:15:00,32.07,32.07,32.05,32.06,21900.0,25.112,25.112,25.0963,25.1041,21900.0
2011-01-06 15:20:00,32.06,32.07,32.06,32.06,28700.0,25.1041,25.112,25.1041,25.1041,28700.0
2011-01-06 15:25:00,32.06,32.07,32.04,32.05,85300.0,25.1041,25.112,25.0885,25.0963,85300.0
2011-01-06 15:30:00,32.06,32.06,32.05,32.05,12300.0,25.1041,25.1041,25.0963,25.0963,12300.0
2011-01-06 15:35:00,32.05,32.09,32.05,32.09,131400.0,25.0963,25.1276,25.0963,25.1276,131400.0
2011-01-06 15:40:00,32.09,32.1,32.08,32.08,90900.0,25.1276,25.1355,25.1198,25.1198,90900.0
2011-01-06 15:45:00,32.08,32.1,32.07,32.08,230300.0,25.1198,25.1355,25.112,25.1198,230300.0
2011-01-06 15:50:00,32.07,32.11,32.07,32.1,139800.0,25.112,25.1433,25.112,25.1355,139800.0
2011-01-06 15:55:00,32.1,32.11,32.09,32.1,511100.0,25.1355,25.1433,25.1276,25.1355,511100.0
2011-01-07 09:30:00,32.12,32.12,32.07,32.1,46400.0,25.1511,25.1511,25.112,25.1355,46400.0
2011-01-07 09:35:00,32.1,32.1,32.06,32.06,140100.0,25.1355,25.1355,25.1041,25.1041,140100.0
2011-01-07 09:40:00,32.07,32.1,32.05,32.1,84200.0,25.112,25.1355,25.0963,25.1355,84200.0
2011-01-07 09:45:00,32.1,32.11,32.04,32.04,181000.0,25.1355,25.1433,25.0885,25.0885,181000.0
2011-01-07 09:50:00,32.03,32.03,31.98,31.99,95100.0,25.0806,25.0806,25.0415,25.0493,95100.0
2011-01-07 09:55:00,32.0,32.03,32.0,32.02,182700.0,25.0572,25.0806,25.0572,25.0728,182700.0
2011-01-07 10:00:00,32.01,32.05,32.01,32.05,208600.0,25.065,25.0963,25.065,25.0963,208600.0
2011-01-07 10:05:00,32.04,32.08,32.04,32.08,140300.0,25.0885,25.1198,25.0885,25.1198,140300.0
2011-01-07 10:10:00,32.08,32.11,32.08,32.1,147900.0,25.1198,25.1433,25.1198,25.1355,147900.0
2011-01-07 10:15:00,32.11,32.12,32.09,32.12,89300.0,25.1433,25.1511,25.1276,25.1511,89300.0
2011-01-07 10:20:00,32.11,32.12,32.09,32.1,18800.0,25.1433,25.1511,25.1276,25.1355,18800.0
2011-01-07 10:25:00,32.1,32.1,32.07,32.08,50200.0,25.1355,25.1355,25.112,25.1198,50200.0
2011-01-07 10:30:00,32.08,32.1,32.08,32.1,103500.0,25.1198,25.1355,25.1198,25.1355,103500.0
2011-01-07 10:35:00,32.09,32.09,32.08,32.09,21200.0,25.1276,25.1276,25.1198,25.1276,21200.0
2011-01-07 10:40:00,32.09,32.09,32.04,32.04,167100.0,25.1276,25.1276,25.0885,25.0885,167100.0
2011-01-07 10:45:00,32.04,32.06,32.03,32.05,148200.0,25.0885,25.1041,25.0806,25.0963,148200.0
2011-01-07 10:50:00,32.05,32.05,32.01,32.04,189500.0,25.0963,25.0963,25.065,25.0885,189500.0
2011-01-07 10:55:00,32.04,32.08,32.04,32.06,44900.0,25.0885,25.1198,25.0885,25.1041,44900.0
2011-01-07 11:00:00,32.06,32.08,32.03,32.07,53400.0,25.1041,25.1198,25.0806,25.112,53400.0
2011-01-07 11:05:00,32.06,32.06,32.03,32.03,24400.0,25.1041,25.1041,25.0806,25.0806,24400.0
2011-01-07 11:10:00,32.04,32.06,32.03,32.05,57400.0,25.0885,25.1041,25.0806,25.0963,57400.0
2011-01-07 11:15:00,32.05,32.08,32.04,32.07,77400.0,25.0963,25.1198,25.0885,25.112,77400.0
2011-01-07 11:20:00,32.07,32.07,32.0,32.0,93400.0,25.112,25.112,25.0572,25.0572,93400.0
2011-01-07 11:25:00,32.01,32.04,32.01,32.03,58000.0,25.065,25.0885,25.065,25.0806,58000.0
2011-01-07 11:30:00,32.03,32.03,31.99,32.01,80600.0,25.0806,25.0806,25.0493,25.065,80600.0
2011-01-07 11:35:00,32.01,32.01,31.97,31.99,141900.0,25.065,25.065,25.0337,25.0493,141900.0
2011-01-07 11:40:00,32.0,32.01,31.98,32.01,71300.0,25.0572,25.065,25.0415,25.065,71300.0
2011-01-07 11:45:00,32.01,32.02,32.0,32.01,68500.0,25.065,25.0728,25.0572,25.065,68500.0
2011-01-07 11:50:00,32.01,32.01,31.99,32.0,17600.0,25.065,25.065,25.0493,25.0572,17600.0
2011-01-07 11:55:00,32.0,32.0,31.99,31.99,24800.0,25.0572,25.0572,25.0493,25.0493,24800.0
2011-01-07 12:00:00,32.0,32.01,32.0,32.0,7600.0,25.0572,25.065,25.0572,25.0572,7600.0
2011-01-07 12:05:00,32.01,32.01,31.99,32.0,24900.0,25.065,25.065,25.0493,25.0572,24900.0
2011-01-07 12:10:00,32.0,32.01,31.99,32.0,12100.0,25.0572,25.065,25.0493,25.0572,12100.0
2011-01-07 12:15:00,31.99,32.01,31.98,31.99,34500.0,25.0493,25.065,25.0415,25.0493,34500.0
2011-01-07 12:20:00,32.0,32.01,31.99,31.99,18200.0,25.0572,25.065,25.0493,25.0493,18200.0
2011-01-07 12:25:00,31.99,32.0,31.97,31.97,34600.0,25.0493,25.0572,25.0337,25.0337,34600.0
2011-01-07 12:30:00,31.97,31.98,31.93,31.94,751300.0,25.0337,25.0415,25.0023,25.0102,751300.0
2011-01-07 12:35:00,31.95,31.97,31.95,31.96,39600.0,25.018,25.0337,25.018,25.0258,39600.0
2011-01-07 12:40:00,31.96,31.97,31.94,31.95,86300.0,25.0258,25.0337,25.0102,25.018,86300.0
2011-01-07 12:45:00,31.94,31.96,31.93,31.94,30300.0,25.0102,25.0258,25.0023,25.0102,30300.0
2011-01-07 12:50:00,31.94,31.94,31.89,31.9,16100.0,25.0102,25.0102,24.971,24.9788,16100.0
2011-01-07 12:55:00,31.89,31.94,31.89,31.94,50100.0,24.971,25.0102,24.971,25.0102,50100.0
2011-01-07 13:00:00,31.94,31.95,31.94,31.94,14500.0,25.0102,25.018,25.0102,25.0102,14500.0
2011-01-07 13:05:00,31.94,31.95,31.93,31.94,13000.0,25.0102,25.018,25.0023,25.0102,13000.0
2011-01-07 13:10:00,31.93,31.94,31.93,31.94,2000.0,25.0023,25.0102,25.0023,25.0102,2000.0
2011-01-07 13:15:00,31.93,31.97,31.93,31.97,31500.0,25.0023,25.0337,25.0023,25.0337,31500.0
2011-01-07 13:20:00,31.97,31.98,31.96,31.97,14900.0,25.0337,25.0415,25.0258,25.0337,14900.0
2011-01-07 13:25:00,31.98,31.98,31.95,31.97,71700.0,25.0415,25.0415,25.018,25.0337,71700.0
2011-01-07 13:30:00,31.97,31.99,31.96,31.99,83800.0,25.0337,25.0493,25.0258,25.0493,83800.0
2011-01-07 13:35:00,32.0,32.01,31.99,31.99,50300.0,25.0572,25.065,25.0493,25.0493,50300.0
2011-01-07 13:40:00,31.99,32.0,31.98,31.99,15800.0,25.0493,25.0572,25.0415,25.0493,15800.0
2011-01-07 13:45:00,31.99,32.01,31.99,32.01,15400.0,25.0493,25.065,25.0493,25.065,15400.0
2011-01-07 13:50:00,32.0,32.0,31.97,32.0,38000.0,25.0572,25.0572,25.0337,25.0572,38000.0
2011-01-07 13:55:00,31.99,32.0,31.98,31.99,30800.0,25.0493,25.0572,25.0415,25.0493,30800.0
2011-01-07 14:00:00,32.0,32.01,31.99,32.01,89600.0,25.0572,25.065,25.0493,25.065,89600.0
2011-01-07 14:05:00,32.0,32.01,31.98,31.99,125400.0,25.0572,25.065,25.0415,25.0493,125400.0
2011-01-07 14:10:00,31.98,32.0,31.98,32.0,31700.0,25.0415,25.0572,25.0415,25.0572,31700.0
2011-01-07 14:15:00,31.99,32.0,31.98,32.0,40800.0,25.0493,25.0572,25.0415,25.0572,40800.0
2011-01-07 14:20:00,32.0,32.02,32.0,32.01,90100.0,25.0572,25.0728,25.0572,25.065,90100.0
2011-01-07 14:25:00,32.01,32.02,32.0,32.02,68900.0,25.065,25.0728,25.0572,25.0728,68900.0
2011-01-07 14:30:00,32.01,32.02,31.99,32.0,44900.0,25.065,25.0728,25.0493,25.0572,44900.0
2011-01-07 14:35:00,32.01,32.02,32.0,32.01,30300.0,25.065,25.0728,25.0572,25.065,30300.0
2011-01-07 14:40:00,32.01,32.02,32.01,32.02,23000.0,25.065,25.0728,25.065,25.0728,23000.0
2011-01-07 14:45:00,32.02,32.04,32.02,32.03,64300.0,25.0728,25.0885,25.0728,25.0806,64300.0
2011-01-07 14:50:00,32.04,32.05,32.03,32.05,47700.0,25.0885,25.0963,25.0806,25.0963,47700.0
2011-01-07 14:55:00,32.05,32.06,32.04,32.04,32100.0,25.0963,25.1041,25.0885,25.0885,32100.0
2011-01-07 15:00:00,32.03,32.05,32.03,32.04,109900.0,25.0806,25.0963,25.0806,25.0885,109900.0
2011-01-07 15:05:00,32.04,32.06,32.03,32.04,128800.0,25.0885,25.1041,25.0806,25.0885,128800.0
2011-01-07 15:10:00,32.04,32.05,32.03,32.03,11500.0,25.0885,25.0963,25.0806,25.0806,11500.0
2011-01-07 15:15:00,32.04,32.07,32.03,32.06,64800.0,25.0885,25.112,25.0806,25.1041,64800.0
2011-01-07 15:20:00,32.07,32.07,32.04,32.05,23300.0,25.112,25.112,25.0885,25.0963,23300.0
2011-01-07 15:25:00,32.04,32.06,32.02,32.02,122600.0,25.0885,25.1041,25.0728,25.0728,122600.0
2011-01-07 15:30:00,32.03,32.06,32.02,32.06,27000.0,25.0806,25.1041,25.0728,25.1041,27000.0
2011-01-07 15:35:00,32.06,32.08,32.06,32.08,70300.0,25.1041,25.1198,25.1041,25.1198,70300.0
2011-01-07 15:40:00,32.08,32.09,32.06,32.08,69200.0,25.1198,25.1276,25.1041,25.1198,69200.0
2011-01-07 15:45:00,32.08,32.09,32.07,32.08,92200.0,25.1198,25.1276,25.112,25.1198,92200.0
2011-01-07 15:50:00,32.08,32.1,32.07,32.09,74300.0,25.1198,25.1355,25.112,25.1276,74300.0
2011-01-07 15:55:00,32.08,32.09,32.06,32.07,257100.0,25.1198,25.1276,25.1041,25.112,257100.0
2011-01-10 09:30:00,31.92,31.95,31.91,31.95,55000.0,24.9945,25.018,24.9867,25.018,55000.0
2011-01-10 09:35:00,31.97,32.03,31.97,32.02,219600.0,25.0337,25.0806,25.0337,25.0728,219600.0
2011-01-10 09:40:00,32.01,32.04,32.01,32.04,219900.0,25.065,25.0885,25.065,25.0885,219900.0
2011-01-10 09:45:00,32.04,32.05,32.0,32.0,106100.0,25.0885,25.0963,25.0572,25.0572,106100.0
2011-01-10 09:50:00,32.0,32.01,31.96,31.99,306400.0,25.0572,25.065,25.0258,25.0493,306400.0
2011-01-10 09:55:00,31.99,32.0,31.95,31.96,166700.0,25.0493,25.0572,25.018,25.0258,166700.0
2011-01-10 10:00:00,31.97,31.97,31.94,31.95,41000.0,25.0337,25.0337,25.0102,25.018,41000.0
2011-01-10 10:05:00,31.94,31.96,31.93,31.93,115500.0,25.0102,25.0258,25.0023,25.0023,115500.0
2011-01-10 10:10:00,31.94,31.98,31.93,31.97,217800.0,25.0102,25.0415,25.0023,25.0337,217800.0
2011-01-10 10:15:00,31.97,31.99,31.96,31.96,76700.0,25.0337,25.0493,25.0258,25.0258,76700.0
2011-01-10 10:20:00,31.96,31.97,31.93,31.97,71000.0,25.0258,25.0337,25.0023,25.0337,71000.0
2011-01-10 10:25:00,31.97,31.98,31.96,31.97,23500.0,25.0337,25.0415,25.0258,25.0337,23500.0
2011-01-10 10:30:00,31.97,32.02,31.96,32.0,42900.0,25.0337,25.0728,25.0258,25.0572,42900.0
2011-01-10 10:35:00,32.0,32.01,31.97,31.98,32400.0,25.0572,25.065,25.0337,25.0415,32400.0
2011-01-10 10:40:00,31.98,31.99,31.96,31.97,46100.0,25.0415,25.0493,25.0258,25.0337,46100.0
2011-01-10 10:45:00,31.97,31.99,31.96,31.99,28100.0,25.0337,25.0493,25.0258,25.0493,28100.0
2011-01-10 10:50:00,31.99,31.99,31.96,31.97,50600.0,25.0493,25.0493,25.0258,25.0337,50600.0
2011-01-10 10:55:00,31.96,31.96,31.94,31.96,110800.0,25.0258,25.0258,25.0102,25.0258,110800.0
2011-01-10 11:00:00,31.95,31.96,31.95,31.95,9700.0,25.018,25.0258,25.018,25.018,9700.0
2011-01-10 11:05:00,31.94,31.95,31.93,31.94,17200.0,25.0102,25.018,25.0023,25.0102,17200.0
2011-01-10 11:10:00,31.94,31.96,31.94,31.95,4200.0,25.0102,25.0258,25.0102,25.018,4200.0
2011-01-10 11:15:00,31.95,31.96,31.95,31.96,9300.0,25.018,25.0258,25.018,25.0258,9300.0
2011-01-10 11:20:00,31.95,31.95,31.91,31.92,10000.0,25.018,25.018,24.9867,24.9945,10000.0
2011-01-10 11:25:00,31.91,31.94,31.91,31.93,11000.0,24.9867,25.0102,24.9867,25.0023,11000.0
2011-01-10 11:30:00,31.93,31.93,31.9,31.9,7400.0,25.0023,25.0023,24.9788,24.9788,7400.0
2011-01-10 11:35:00,31.9,31.91,31.9,31.9,10700.0,24.9788,24.9867,24.9788,24.9788,10700.0
2011-01-10 11:40:00,31.9,31.92,31.9,31.9,32600.0,24.9788,24.9945,24.9788,24.9788,32600.0
2011-01-10 11:45:00,31.9,31.91,31.88,31.89,18100.0,24.9788,24.9867,24.9632,24.971,18100.0
2011-01-10 11:50:00,31.89,31.92,31.89,31.92,25100.0,24.971,24.9945,24.971,24.9945,25100.0
2011-01-10 11:55:00,31.91,31.95,31.91,31.94,37900.0,24.9867,25.018,24.9867,25.0102,37900.0
2011-01-10 12:00:00,31.94,31.96,31.94,31.96,65100.0,25.0102,25.0258,25.0102,25.0258,65100.0
2011-01-10 12:05:00,31.96,31.97,31.95,31.95,19800.0,25.0258,25.0337,25.018,25.018,19800.0
2011-01-10 12:10:00,31.95,31.96,31.92,31.92,14500.0,25.018,25.0258,24.9945,24.9945,14500.0
2011-01-10 12:15:00,31.92,31.94,31.91,31.92,18600.0,24.9945,25.0102,24.9867,24.9945,18600.0
2011-01-10 12:20:00,31.92,31.95,31.92,31.95,23800.0,24.9945,25.018,24.9945,25.018,23800.0
2011-01-10 12:25:00,31.94,31.96,31.94,31.95,71300.0,25.0102,25.0258,25.0102,25.018,71300.0
2011-01-10 12:30:00,31.95,31.95,31.93,31.94,6800.0,25.018,25.018,25.0023,25.0102,6800.0
2011-01-10 12:35:00,31.94,31.95,31.94,31.95,48900.0,25.0102,25.018,25.0102,25.018,48900.0
2011-01-10 12:40:00,31.94,31.96,31.94,31.95,42800.0,25.0102,25.0258,25.0102,25.018,42800.0
2011-01-10 12:45:00,31.95,31.97,31.95,31.95,13900.0,25.018,25.0337,25.018,25.018,13900.0
2011-01-10 12:50:00,31.95,31.96,31.94,31.94,39000.0,25.018,25.0258,25.0102,25.0102,39000.0
2011-01-10 12:55:00,31.94,31.94,31.92,31.92,7600.0,25.0102,25.0102,24.9945,24.9945,7600.0
2011-01-10 13:00:00,31.92,31.93,31.92,31.92,3300.0,24.9945,25.0023,24.9945,24.9945,3300.0
2011-01-10 13:05:00,31.92,31.95,31.92,31.94,39600.0,24.9945,25.018,24.9945,25.0102,39600.0
2011-01-10 13:10:00,31.94,31.94,31.93,31.94,6000.0,25.0102,25.0102,25.0023,25.0102,6000.0
2011-01-10 13:15:00,31.94,31.95,31.93,31.93,11000.0,25.0102,25.018,25.0023,25.0023,11000.0
2011-01-10 13:20:00,31.93,31.94,31.92,31.93,11200.0,25.0023,25.0102,24.9945,25.0023,11200.0
2011-01-10 13:25:00,31.93,31.94,31.92,31.94,57400.0,25.0023,25.0102,24.9945,25.0102,57400.0
2011-01-10 13:30:00,31.94,31.96,31.94,31.94,5500.0,25.0102,25.0258,25.0102,25.0102,5500.0
2011-01-10 13:35:00,31.94,31.94,31.94,31.94,4900.0,25.0102,25.0102,25.0102,25.0102,4900.0
2011-01-10 13:40:00,31.94,31.95,31.94,31.94,11400.0,25.0102,25.018,25.0102,25.0102,11400.0
2011-01-10 13:45:00,31.94,31.95,31.94,31.94,5800.0,25.0102,25.018,25.0102,25.0102,5800.0
2011-01-10 13:50:00,31.94,31.96,31.94,31.95,12700.0,25.0102,25.0258,25.0102,25.018,12700.0
2011-01-10 13:55:00,31.95,31.96,31.95,31.95,16500.0,25.018,25.0258,25.018,25.018,16500.0
2011-01-10 14:00:00,31.95,31.96,31.93,31.93,5000.0,25.018,25.0258,25.0023,25.0023,5000.0
2011-01-10 14:05:00,31.93,31.93,31.92,31.92,33200.0,25.0023,25.0023,24.9945,24.9945,33200.0
2011-01-10 14:10:00,31.92,31.93,31.92,31.93,6300.0,24.9945,25.0023,24.9945,25.0023,6300.0
2011-01-10 14:15:00,31.93,31.94,31.92,31.92,49700.0,25.0023,25.0102,24.9945,24.9945,49700.0
2011-01-10 14:20:00,31.92,31.94,31.92,31.94,10100.0,24.9945,25.0102,24.9945,25.0102,10100.0
2011-01-10 14:25:00,31.94,31.95,31.94,31.95,5300.0,25.0102,25.018,25.0102,25.018,5300.0
2011-01-10 14:30:00,31.96,31.97,31.95,31.95,4600.0,25.0258,25.0337,25.018,25.018,4600.0
2011-01-10 14:35:00,31.95,31.96,31.95,31.95,4400.0,25.018,25.0258,25.018,25.018,4400.0
2011-01-10 14:40:00,31.95,31.96,31.94,31.94,23500.0,25.018,25.0258,25.0102,25.0102,23500.0
2011-01-10 14:45:00,31.94,31.96,31.94,31.95,133100.0,25.0102,25.0258,25.0102,25.018,133100.0
2011-01-10 14:50:00,31.95,31.96,31.95,31.95,50100.0,25.018,25.0258,25.018,25.018,50100.0
2011-01-10 14:55:00,31.95,31.97,31.95,31.96,36300.0,25.018,25.0337,25.018,25.0258,36300.0
2011-01-10 15:00:00,31.97,31.97,31.95,31.95,27100.0,25.0337,25.0337,25.018,25.018,27100.0
2011-01-10 15:05:00,31.95,31.98,31.95,31.96,22300.0,25.018,25.0415,25.018,25.0258,22300.0
2011-01-10 15:10:00,31.96,31.97,31.95,31.96,19100.0,25.0258,25.0337,25.018,25.0258,19100.0
2011-01-10 15:15:00,31.95,31.97,31.95,31.97,15200.0,25.018,25.0337,25.018,25.0337,15200.0
2011-01-10 15:20:00,31.96,31.99,31.96,31.98,281100.0,25.0258,25.0493,25.0258,25.0415,281100.0
2011-01-10 15:25:00,31.98,31.99,31.98,31.99,39800.0,25.0415,25.0493,25.0415,25.0493,39800.0
2011-01-10 15:30:00,31.98,31.99,31.96,31.97,82100.0,25.0415,25.0493,25.0258,25.0337,82100.0
2011-01-10 15:35:00,31.96,31.98,31.96,31.98,68000.0,25.0258,25.0415,25.0258,25.0415,68000.0
2011-01-10 15:40:00,31.97,31.98,31.96,31.96,34100.0,25.0337,25.0415,25.0258,25.0258,34100.0
2011-01-10 15:45:00,31.96,31.97,31.96,31.97,29000.0,25.0258,25.0337,25.0258,25.0337,29000.0
2011-01-10 15:50:00,31.97,31.98,31.96,31.98,52100.0,25.0337,25.0415,25.0258,25.0415,52100.0
2011-01-10 15:55:00,31.97,31.99,31.95,31.97,299100.0,25.0337,25.0493,25.018,25.0337,299100.0
2011-01-11 09:30:00,32.06,32.08,32.01,32.08,80200.0,25.1041,25.1198,25.065,25.1198,80200.0
2011-01-11 09:35:00,32.08,32.09,32.05,32.05,80700.0,25.1198,25.1276,25.0963,25.0963,80700.0
2011-01-11 09:40:00,32.05,32.06,32.03,32.04,25600.0,25.0963,25.1041,25.0806,25.0885,25600.0
2011-01-11 09:45:00,32.05,32.07,32.03,32.05,115900.0,25.0963,25.112,25.0806,25.0963,115900.0
2011-01-11 09:50:00,32.04,32.05,32.01,32.01,60200.0,25.0885,25.0963,25.065,25.065,60200.0
2011-01-11 09:55:00,32.02,32.03,32.01,32.02,26000.0,25.0728,25.0806,25.065,25.0728,26000.0
2011-01-11 10:00:00,32.02,32.06,32.02,32.05,78400.0,25.0728,25.1041,25.0728,25.0963,78400.0
2011-01-11 10:05:00,32.06,32.08,32.06,32.07,1800.0,25.1041,25.1198,25.1041,25.112,1800.0
2011-01-11 10:10:00,32.08,32.08,32.06,32.06,10900.0,25.1198,25.1198,25.1041,25.1041,10900.0
2011-01-11 10:15:00,32.06,32.07,32.05,32.07,26200.0,25.1041,25.112,25.0963,25.112,26200.0
2011-01-11 10:20:00,32.06,32.08,32.05,32.08,13200.0,25.1041,25.1198,25.0963,25.1198,13200.0
2011-01-11 10:25:00,32.08,32.1,32.07,32.1,8900.0,25.1198,25.1355,25.112,25.1355,8900.0
2011-01-11 10:30:00,32.09,32.11,32.09,32.11,18300.0,25.1276,25.1433,25.1276,25.1433,18300.0
2011-01-11 10:35:00,32.11,32.14,32.11,32.13,10000.0,25.1433,25.1668,25.1433,25.1589,10000.0
2011-01-11 10:40:00,32.14,32.14,32.13,32.14,14400.0,25.1668,25.1668,25.1589,25.1668,14400.0
2011-01-11 10:45:00,32.14,32.14,32.12,32.12,55200.0,25.1668,25.1668,25.1511,25.1511,55200.0
2011-01-11 10:50:00,32.11,32.13,32.11,32.13,106700.0,25.1433,25.1589,25.1433,25.1589,106700.0
2011-01-11 10:55:00,32.13,32.14,32.12,32.13,42500.0,25.1589,25.1668,25.1511,25.1589,42500.0
2011-01-11 11:00:00,32.14,32.16,32.14,32.15,26000.0,25.1668,25.1824,25.1668,25.1746,26000.0
2011-01-11 11:05:00,32.16,32.18,32.15,32.18,105400.0,25.1824,25.1981,25.1746,25.1981,105400.0
2011-01-11 11:10:00,32.17,32.18,32.17,32.18,18800.0,25.1903,25.1981,25.1903,25.1981,18800.0
2011-01-11 11:15:00,32.17,32.18,32.14,32.15,22700.0,25.1903,25.1981,25.1668,25.1746,22700.0
2011-01-11 11:20:00,32.15,32.15,32.14,32.15,29100.0,25.1746,25.1746,25.1668,25.1746,29100.0
2011-01-11 11:25:00,32.16,32.16,32.14,32.16,10000.0,25.1824,25.1824,25.1668,25.1824,10000.0
2011-01-11 11:30:00,32.16,32.16,32.14,32.14,8700.0,25.1824,25.1824,25.1668,25.1668,8700.0
2011-01-11 11:35:00,32.15,32.15,32.12,32.13,13200.0,25.1746,25.1746,25.1511,25.1589,13200.0
2011-01-11 11:40:00,32.13,32.14,32.12,32.14,11900.0,25.1589,25.1668,25.1511,25.1668,11900.0
2011-01-11 11:45:00,32.14,32.14,32.13,32.14,46500.0,25.1668,25.1668,25.1589,25.1668,46500.0
2011-01-11 11:50:00,32.14,32.15,32.14,32.15,11000.0,25.1668,25.1746,25.1668,25.1746,11000.0
2011-01-11 11:55:00,32.15,32.16,32.14,32.15,41200.0,25.1746,25.1824,25.1668,25.1746,41200.0
2011-01-11 12:00:00,32.16,32.16,32.15,32.15,5100.0,25.1824,25.1824,25.1746,25.1746,5100.0
2011-01-11 12:05:00,32.15,32.15,32.14,32.15,3200.0,25.1746,25.1746,25.1668,25.1746,3200.0
2011-01-11 12:10:00,32.15,32.16,32.14,32.16,5600.0,25.1746,25.1824,25.1668,25.1824,5600.0
2011-01-11 12:15:00,32.16,32.17,32.15,32.17,12300.0,25.1824,25.1903,25.1746,25.1903,12300.0
2011-01-11 12:20:00,32.17,32.17,32.16,32.17,2200.0,25.1903,25.1903,25.1824,25.1903,2200.0
2011-01-11 12:25:00,32.17,32.18,32.16,32.18,3800.0,25.1903,25.1981,25.1824,25.1981,3800.0
2011-01-11 12:30:00,32.17,32.17,32.16,32.17,91600.0,25.1903,25.1903,25.1824,25.1903,91600.0
2011-01-11 12:35:00,32.17,32.18,32.16,32.18,32800.0,25.1903,25.1981,25.1824,25.1981,32800.0
2011-01-11 12:40:00,32.19,32.19,32.18,32.19,10600.0,25.2059,25.2059,25.1981,25.2059,10600.0
2011-01-11 12:45:00,32.19,32.19,32.18,32.18,4400.0,25.2059,25.2059,25.1981,25.1981,4400.0
2011-01-11 12:50:00,32.19,32.19,32.18,32.19,9600.0,25.2059,25.2059,25.1981,25.2059,9600.0
2011-01-11 12:55:00,32.19,32.19,32.17,32.19,19000.0,25.2059,25.2059,25.1903,25.2059,19000.0
2011-01-11 13:00:00,32.19,32.19,32.18,32.19,24600.0,25.2059,25.2059,25.1981,25.2059,24600.0
2011-01-11 13:05:00,32.19,32.19,32.13,32.14,102600.0,25.2059,25.2059,25.1589,25.1668,102600.0
2011-01-11 13:10:00,32.14,32.14,32.09,32.12,128000.0,25.1668,25.1668,25.1276,25.1511,128000.0
2011-01-11 13:15:00,32.12,32.12,32.1,32.12,62700.0,25.1511,25.1511,25.1355,25.1511,62700.0
2011-01-11 13:20:00,32.12,32.13,32.11,32.13,6800.0,25.1511,25.1589,25.1433,25.1589,6800.0
2011-01-11 13:25:00,32.13,32.14,32.12,32.13,20300.0,25.1589,25.1668,25.1511,25.1589,20300.0
2011-01-11 13:30:00,32.13,32.13,32.1,32.12,63400.0,25.1589,25.1589,25.1355,25.1511,63400.0
2011-01-11 13:35:00,32.12,32.13,32.11,32.12,46900.0,25.1511,25.1589,25.1433,25.1511,46900.0
2011-01-11 13:40:00,32.12,32.12,32.09,32.1,29800.0,25.1511,25.1511,25.1276,25.1355,29800.0
2011-01-11 13:45:00,32.1,32.11,32.09,32.09,17400.0,25.1355,25.1433,25.1276,25.1276,17400.0
2011-01-11 13:50:00,32.1,32.1,32.08,32.1,145900.0,25.1355,25.1355,25.1198,25.1355,145900.0
2011-01-11 13:55:00,32.11,32.11,32.07,32.08,37800.0,25.1433,25.1433,25.112,25.1198,37800.0
2011-01-11 14:00:00,32.08,32.09,32.07,32.08,49000.0,25.1198,25.1276,25.112,25.1198,49000.0
2011-01-11 14:05:00,32.08,32.08,32.06,32.07,146700.0,25.1198,25.1198,25.1041,25.112,146700.0
2011-01-11 14:10:00,32.08,32.09,32.08,32.09,45100.0,25.1198,25.1276,25.1198,25.1276,45100.0
2011-01-11 14:15:00,32.09,32.1,32.08,32.1,7900.0,25.1276,25.1355,25.1198,25.1355,7900.0
2011-01-11 14:20:00,32.1,32.1,32.09,32.1,13100.0,25.1355,25.1355,25.1276,25.1355,13100.0
2011-01-11 14:25:00,32.1,32.12,32.09,32.11,26700.0,25.1355,25.1511,25.1276,25.1433,26700.0
2011-01-11 14:30:00,32.12,32.12,32.11,32.12,5900.0,25.1511,25.1511,25.1433,25.1511,5900.0
2011-01-11 14:35:00,32.12,32.13,32.11,32.13,19700.0,25.1511,25.1589,25.1433,25.1589,19700.0
2011-01-11 14:40:00,32.13,32.13,32.11,32.11,36900.0,25.1589,25.1589,25.1433,25.1433,36900.0
2011-01-11 14:45:00,32.12,32.12,32.11,32.11,31100.0,25.1511,25.1511,25.1433,25.1433,31100.0
2011-01-11 14:50:00,32.11,32.12,32.1,32.1,37700.0,25.1433,25.1511,25.1355,25.1355,37700.0
2011-01-11 14:55:00,32.1,32.13,32.1,32.13,33000.0,25.1355,25.1589,25.1355,25.1589,33000.0
2011-01-11 15:00:00,32.13,32.13,32.11,32.12,11400.0,25.1589,25.1589,25.1433,25.1511,11400.0
2011-01-11 15:05:00,32.12,32.13,32.12,32.13,11400.0,25.1511,25.1589,25.1511,25.1589,11400.0
2011-01-11 15:10:00,32.12,32.13,32.12,32.13,19300.0,25.1511,25.1589,25.1511,25.1589,19300.0
2011-01-11 15:15:00,32.13,32.14,32.12,32.13,52100.0,25.1589,25.1668,25.1511,25.1589,52100.0
2011-01-11 15:20:00,32.13,32.13,32.12,32.13,20000.0,25.1589,25.1589,25.1511,25.1589,20000.0
2011-01-11 15:25:00,32.13,32.13,32.12,32.12,10700.0,25.1589,25.1589,25.1511,25.1511,10700.0
2011-01-11 15:30:00,32.13,32.13,32.1,32.1,45600.0,25.1589,25.1589,25.1355,25.1355,45600.0
2011-01-11 15:35:00,32.11,32.13,32.11,32.13,21700.0,25.1433,25.1589,25.1433,25.1589,21700.0
2011-01-11 15:40:00,32.13,32.14,32.12,32.14,25700.0,25.1589,25.1668,25.1511,25.1668,25700.0
2011-01-11 15:45:00,32.14,32.16,32.14,32.15,45300.0,25.1668,25.1824,25.1668,25.1746,45300.0
2011-01-11 15:50:00,32.15,32.17,32.15,32.15,95500.0,25.1746,25.1903,25.1746,25.1746,95500.0
2011-01-11 15:55:00,32.15,32.15,32.14,32.15,395900.0,25.1746,25.1746,25.1668,25.1746,395900.0
2011-01-12 09:30:00,32.28,32.31,32.25,32.25,45200.0,25.2764,25.2999,25.2529,25.2529,45200.0
2011-01-12 09:35:00,32.26,32.27,32.24,32.24,41000.0,25.2607,25.2686,25.2451,25.2451,41000.0
2011-01-12 09:40:00,32.24,32.25,32.22,32.22,20600.0,25.2451,25.2529,25.2294,25.2294,20600.0
2011-01-12 09:45:00,32.22,32.23,32.21,32.23,30900.0,25.2294,25.2372,25.2216,25.2372,30900.0
2011-01-12 09:50:00,32.22,32.22,32.19,32.21,36500.0,25.2294,25.2294,25.2059,25.2216,36500.0
2011-01-12 09:55:00,32.21,32.21,32.2,32.2,16100.0,25.2216,25.2216,25.2138,25.2138,16100.0
2011-01-12 10:00:00,32.2,32.22,32.19,32.2,110500.0,25.2138,25.2294,25.2059,25.2138,110500.0
2011-01-12 10:05:00,32.2,32.2,32.18,32.19,28400.0,25.2138,25.2138,25.1981,25.2059,28400.0
2011-01-12 10:10:00,32.19,32.2,32.19,32.2,21300.0,25.2059,25.2138,25.2059,25.2138,21300.0
2011-01-12 10:15:00,32.2,32.23,32.19,32.22,37400.0,25.2138,25.2372,25.2059,25.2294,37400.0
2011-01-12 10:20:00,32.23,32.25,32.22,32.24,49200.0,25.2372,25.2529,25.2294,25.2451,49200.0
2011-01-12 10:25:00,32.24,32.25,32.23,32.24,24000.0,25.2451,25.2529,25.2372,25.2451,24000.0
2011-01-12 10:30:00,32.24,32.25,32.23,32.23,13700.0,25.2451,25.2529,25.2372,25.2372,13700.0
2011-01-12 10:35:00,32.24,32.24,32.21,32.23,9600.0,25.2451,25.2451,25.2216,25.2372,9600.0
2011-01-12 10:40:00,32.22,32.23,32.22,32.23,12400.0,25.2294,25.2372,25.2294,25.2372,12400.0
2011-01-12 10:45:00,32.23,32.23,32.22,32.23,11800.0,25.2372,25.2372,25.2294,25.2372,11800.0
2011-01-12 10:50:00,32.22,32.23,32.2,32.23,15600.0,25.2294,25.2372,25.2138,25.2372,15600.0
2011-01-12 10:55:00,32.23,32.27,32.23,32.27,16300.0,25.2372,25.2686,25.2372,25.2686,16300.0
2011-01-12 11:00:00,32.26,32.28,32.26,32.27,22400.0,25.2607,25.2764,25.2607,25.2686,22400.0
2011-01-12 11:05:00,32.27,32.31,32.27,32.31,33300.0,25.2686,25.2999,25.2686,25.2999,33300.0
2011-01-12 11:10:00,32.31,32.32,32.31,32.32,18600.0,25.2999,25.3077,25.2999,25.3077,18600.0
2011-01-12 11:15:00,32.33,32.33,32.31,32.32,16300.0,25.3156,25.3156,25.2999,25.3077,16300.0
2011-01-12 11:20:00,32.32,32.32,32.31,32.31,1100.0,25.3077,25.3077,25.2999,25.2999,1100.0
2011-01-12 11:25:00,32.32,32.32,32.31,32.32,7300.0,25.3077,25.3077,25.2999,25.3077,7300.0
2011-01-12 11:30:00,32.31,32.32,32.31,32.32,2700.0,25.2999,25.3077,25.2999,25.3077,2700.0
2011-01-12 11:35:00,32.32,32.32,32.3,32.32,10300.0,25.3077,25.3077,25.2921,25.3077,10300.0
2011-01-12 11:40:00,32.32,32.33,32.32,32.33,4700.0,25.3077,25.3156,25.3077,25.3156,4700.0
2011-01-12 11:45:00,32.33,32.33,32.32,32.32,5700.0,25.3156,25.3156,25.3077,25.3077,5700.0
2011-01-12 11:50:00,32.31,32.32,32.31,32.32,3200.0,25.2999,25.3077,25.2999,25.3077,3200.0
2011-01-12 11:55:00,32.31,32.32,32.31,32.31,7100.0,25.2999,25.3077,25.2999,25.2999,7100.0
2011-01-12 12:00:00,32.31,32.32,32.31,32.32,3000.0,25.2999,25.3077,25.2999,25.3077,3000.0
2011-01-12 12:05:00,32.31,32.31,32.3,32.31,3000.0,25.2999,25.2999,25.2921,25.2999,3000.0
2011-01-12 12:10:00,32.32,32.33,32.32,32.33,8600.0,25.3077,25.3156,25.3077,25.3156,8600.0
2011-01-12 12:15:00,32.33,32.34,32.32,32.33,8800.0,25.3156,25.3234,25.3077,25.3156,8800.0
2011-01-12 12:20:00,32.33,32.35,32.33,32.35,117300.0,25.3156,25.3312,25.3156,25.3312,117300.0
2011-01-12 12:25:00,32.35,32.35,32.34,32.35,45900.0,25.3312,25.3312,25.3234,25.3312,45900.0
2011-01-12 12:30:00,32.35,32.35,32.34,32.35,9000.0,25.3312,25.3312,25.3234,25.3312,9000.0
2011-01-12 12:35:00,32.34,32.34,32.33,32.34,14100.0,25.3234,25.3234,25.3156,25.3234,14100.0
2011-01-12 12:40:00,32.33,32.34,32.33,32.33,115900.0,25.3156,25.3234,25.3156,25.3156,115900.0
2011-01-12 12:45:00,32.34,32.35,32.34,32.35,30100.0,25.3234,25.3312,25.3234,25.3312,30100.0
2011-01-12 12:50:00,32.34,32.36,32.34,32.34,14800.0,25.3234,25.339,25.3234,25.3234,14800.0
2011-01-12 12:55:00,32.35,32.35,32.33,32.33,2600.0,25.3312,25.3312,25.3156,25.3156,2600.0
2011-01-12 13:00:00,32.33,32.34,32.33,32.33,2200.0,25.3156,25.3234,25.3156,25.3156,2200.0
2011-01-12 13:05:00,32.34,32.34,32.31,32.31,52900.0,25.3234,25.3234,25.2999,25.2999,52900.0
2011-01-12 13:10:00,32.32,32.32,32.31,32.32,46600.0,25.3077,25.3077,25.2999,25.3077,46600.0
2011-01-12 13:15:00,32.33,32.33,32.32,32.32,900.0,25.3156,25.3156,25.3077,25.3077,900.0
2011-01-12 13:20:00,32.33,32.34,32.32,32.33,62400.0,25.3156,25.3234,25.3077,25.3156,62400.0
2011-01-12 13:25:00,32.33,32.33,32.32,32.33,11000.0,25.3156,25.3156,25.3077,25.3156,11000.0
2011-01-12 13:30:00,32.32,32.33,32.32,32.32,2500.0,25.3077,25.3156,25.3077,25.3077,2500.0
2011-01-12 13:35:00,32.32,32.33,32.32,32.32,4300.0,25.3077,25.3156,25.3077,25.3077,4300.0
2011-01-12 13:40:00,32.33,32.33,32.33,32.33,900.0,25.3156,25.3156,25.3156,25.3156,900.0
2011-01-12 13:45:00,32.32,32.33,32.32,32.32,1100.0,25.3077,25.3156,25.3077,25.3077,1100.0
2011-01-12 13:50:00,32.32,32.33,32.32,32.33,5500.0,25.3077,25.3156,25.3077,25.3156,5500.0
2011-01-12 13:55:00,32.33,32.33,32.32,32.32,3200.0,25.3156,25.3156,25.3077,25.3077,3200.0
2011-01-12 14:00:00,32.32,32.32,32.3,32.31,67900.0,25.3077,25.3077,25.2921,25.2999,67900.0
2011-01-12 14:05:00,32.31,32.31,32.3,32.3,4500.0,25.2999,25.2999,25.2921,25.2921,4500.0
2011-01-12 14:10:00,32.3,32.31,32.3,32.31,4400.0,25.2921,25.2999,25.2921,25.2999,4400.0
2011-01-12 14:15:00,32.31,32.32,32.3,32.31,52600.0,25.2999,25.3077,25.2921,25.2999,52600.0
2011-01-12 14:20:00,32.31,32.31,32.3,32.31,3700.0,25.2999,25.2999,25.2921,25.2999,3700.0
2011-01-12 14:25:00,32.31,32.33,32.3,32.32,30900.0,25.2999,25.3156,25.2921,25.3077,30900.0
2011-01-12 14:30:00,32.32,32.33,32.31,32.32,30500.0,25.3077,25.3156,25.2999,25.3077,30500.0
2011-01-12 14:35:00,32.32,32.32,32.32,32.32,3100.0,25.3077,25.3077,25.3077,25.3077,3100.0
2011-01-12 14:40:00,32.32,32.33,32.31,32.32,7600.0,25.3077,25.3156,25.2999,25.3077,7600.0
2011-01-12 14:45:00,32.32,32.32,32.31,32.32,5100.0,25.3077,25.3077,25.2999,25.3077,5100.0
2011-01-12 14:50:00,32.32,32.32,32.31,32.31,5800.0,25.3077,25.3077,25.2999,25.2999,5800.0
2011-01-12 14:55:00,32.31,32.33,32.31,32.32,29400.0,25.2999,25.3156,25.2999,25.3077,29400.0
2011-01-12 15:00:00,32.31,32.32,32.3,32.31,16200.0,25.2999,25.3077,25.2921,25.2999,16200.0
2011-01-12 15:05:00,32.31,32.31,32.28,32.29,34500.0,25.2999,25.2999,25.2764,25.2842,34500.0
2011-01-12 15:10:00,32.29,32.29,32.27,32.27,24100.0,25.2842,25.2842,25.2686,25.2686,24100.0
2011-01-12 15:15:00,32.28,32.28,32.27,32.28,18400.0,25.2764,25.2764,25.2686,25.2764,18400.0
2011-01-12 15:20:00,32.27,32.28,32.26,32.27,18000.0,25.2686,25.2764,25.2607,25.2686,18000.0
2011-01-12 15:25:00,32.27,32.27,32.25,32.25,36200.0,25.2686,25.2686,25.2529,25.2529,36200.0
2011-01-12 15:30:00,32.26,32.27,32.25,32.27,33500.0,25.2607,25.2686,25.2529,25.2686,33500.0
2011-01-12 15:35:00,32.27,32.28,32.26,32.27,82800.0,25.2686,25.2764,25.2607,25.2686,82800.0
2011-01-12 15:40:00,32.26,32.27,32.25,32.26,143400.0,25.2607,25.2686,25.2529,25.2607,143400.0
2011-01-12 15:45:00,32.27,32.28,32.26,32.27,37700.0,25.2686,25.2764,25.2607,25.2686,37700.0
2011-01-12 15:50:00,32.27,32.3,32.27,32.29,171400.0,25.2686,25.2921,25.2686,25.2842,171400.0
2011-01-12 15:55:00,32.29,32.32,32.28,32.31,614300.0,25.2842,25.3077,25.2764,25.2999,614300.0
2011-01-13 09:30:00,32.22,32.22,32.12,32.2,155500.0,25.2294,25.2294,25.1511,25.2138,155500.0
2011-01-13 09:35:00,32.2,32.21,32.15,32.21,81400.0,25.2138,25.2216,25.1746,25.2216,81400.0
2011-01-13 09:40:00,32.21,32.21,32.18,32.21,14100.0,25.2216,25.2216,25.1981,25.2216,14100.0
2011-01-13 09:45:00,32.2,32.2,32.16,32.17,166400.0,25.2138,25.2138,25.1824,25.1903,166400.0
2011-01-13 09:50:00,32.17,32.19,32.16,32.18,353800.0,25.1903,25.2059,25.1824,25.1981,353800.0
2011-01-13 09:55:00,32.16,32.19,32.15,32.19,42700.0,25.1824,25.2059,25.1746,25.2059,42700.0
2011-01-13 10:00:00,32.19,32.19,32.14,32.14,55300.0,25.2059,25.2059,25.1668,25.1668,55300.0
2011-01-13 10:05:00,32.15,32.15,32.14,32.15,26900.0,25.1746,25.1746,25.1668,25.1746,26900.0
2011-01-13 10:10:00,32.15,32.18,32.14,32.17,131100.0,25.1746,25.1981,25.1668,25.1903,131100.0
2011-01-13 10:15:00,32.16,32.17,32.15,32.17,14500.0,25.1824,25.1903,25.1746,25.1903,14500.0
2011-01-13 10:20:00,32.18,32.18,32.14,32.14,8500.0,25.1981,25.1981,25.1668,25.1668,8500.0
2011-01-13 10:25:00,32.14,32.15,32.13,32.13,50200.0,25.1668,25.1746,25.1589,25.1589,50200.0
2011-01-13 10:30:00,32.13,32.14,32.11,32.11,73100.0,25.1589,25.1668,25.1433,25.1433,73100.0
2011-01-13 10:35:00,32.11,32.11,32.09,32.11,62400.0,25.1433,25.1433,25.1276,25.1433,62400.0
2011-01-13 10:40:00,32.11,32.11,32.08,32.1,69800.0,25.1433,25.1433,25.1198,25.1355,69800.0
2011-01-13 10:45:00,32.1,32.1,32.09,32.09,5900.0,25.1355,25.1355,25.1276,25.1276,5900.0
2011-01-13 10:50:00,32.09,32.1,32.07,32.08,28300.0,25.1276,25.1355,25.112,25.1198,28300.0
2011-01-13 10:55:00,32.07,32.08,32.07,32.08,28000.0,25.112,25.1198,25.112,25.1198,28000.0
2011-01-13 11:00:00,32.08,32.08,32.07,32.07,2800.0,25.1198,25.1198,25.112,25.112,2800.0
2011-01-13 11:05:00,32.08,32.09,32.08,32.09,34600.0,25.1198,25.1276,25.1198,25.1276,34600.0
2011-01-13 11:10:00,32.09,32.1,32.09,32.1,14500.0,25.1276,25.1355,25.1276,25.1355,14500.0
2011-01-13 11:15:00,32.1,32.1,32.09,32.1,54400.0,25.1355,25.1355,25.1276,25.1355,54400.0
2011-01-13 11:20:00,32.1,32.1,32.09,32.1,11200.0,25.1355,25.1355,25.1276,25.1355,11200.0
2011-01-13 11:25:00,32.09,32.1,32.09,32.09,9200.0,25.1276,25.1355,25.1276,25.1276,9200.0
2011-01-13 11:30:00,32.1,32.11,32.1,32.1,75500.0,25.1355,25.1433,25.1355,25.1355,75500.0
2011-01-13 11:35:00,32.11,32.11,32.1,32.1,23600.0,25.1433,25.1433,25.1355,25.1355,23600.0
2011-01-13 11:40:00,32.09,32.09,32.08,32.08,14700.0,25.1276,25.1276,25.1198,25.1198,14700.0
2011-01-13 11:45:00,32.08,32.09,32.07,32.07,44700.0,25.1198,25.1276,25.112,25.112,44700.0
2011-01-13 11:50:00,32.07,32.07,32.05,32.05,59400.0,25.112,25.112,25.0963,25.0963,59400.0
2011-01-13 11:55:00,32.06,32.08,32.06,32.08,61100.0,25.1041,25.1198,25.1041,25.1198,61100.0
2011-01-13 12:00:00,32.08,32.1,32.07,32.08,65500.0,25.1198,25.1355,25.112,25.1198,65500.0
2011-01-13 12:05:00,32.09,32.1,32.08,32.09,91400.0,25.1276,25.1355,25.1198,25.1276,91400.0
2011-01-13 12:10:00,32.09,32.1,32.08,32.08,130300.0,25.1276,25.1355,25.1198,25.1198,130300.0
2011-01-13 12:15:00,32.08,32.11,32.07,32.11,106800.0,25.1198,25.1433,25.112,25.1433,106800.0
2011-01-13 12:20:00,32.11,32.11,32.1,32.1,93800.0,25.1433,25.1433,25.1355,25.1355,93800.0
2011-01-13 12:25:00,32.1,32.1,32.09,32.09,65600.0,25.1355,25.1355,25.1276,25.1276,65600.0
2011-01-13 12:30:00,32.09,32.09,32.08,32.08,47900.0,25.1276,25.1276,25.1198,25.1198,47900.0
2011-01-13 12:35:00,32.09,32.1,32.09,32.1,84900.0,25.1276,25.1355,25.1276,25.1355,84900.0
2011-01-13 12:40:00,32.1,32.13,32.09,32.12,54600.0,25.1355,25.1589,25.1276,25.1511,54600.0
2011-01-13 12:45:00,32.12,32.12,32.1,32.11,84800.0,25.1511,25.1511,25.1355,25.1433,84800.0
2011-01-13 12:50:00,32.11,32.12,32.1,32.12,21400.0,25.1433,25.1511,25.1355,25.1511,21400.0
2011-01-13 12:55:00,32.13,32.13,32.12,32.12,34100.0,25.1589,25.1589,25.1511,25.1511,34100.0
2011-01-13 13:00:00,32.11,32.12,32.09,32.1,152600.0,25.1433,25.1511,25.1276,25.1355,152600.0
2011-01-13 13:05:00,32.09,32.11,32.09,32.11,9800.0,25.1276,25.1433,25.1276,25.1433,9800.0
2011-01-13 13:10:00,32.11,32.13,32.1,32.11,49700.0,25.1433,25.1589,25.1355,25.1433,49700.0
2011-01-13 13:15:00,32.12,32.12,32.11,32.12,4100.0,25.1511,25.1511,25.1433,25.1511,4100.0
2011-01-13 13:20:00,32.13,32.13,32.11,32.11,35000.0,25.1589,25.1589,25.1433,25.1433,35000.0
2011-01-13 13:25:00,32.12,32.13,32.11,32.11,41300.0,25.1511,25.1589,25.1433,25.1433,41300.0
2011-01-13 13:30:00,32.12,32.12,32.11,32.12,11000.0,25.1511,25.1511,25.1433,25.1511,11000.0
2011-01-13 13:35:00,32.11,32.12,32.11,32.11,7200.0,25.1433,25.1511,25.1433,25.1433,7200.0
2011-01-13 13:40:00,32.11,32.12,32.11,32.11,112100.0,25.1433,25.1511,25.1433,25.1433,112100.0
2011-01-13 13:45:00,32.12,32.12,32.11,32.11,47600.0,25.1511,25.1511,25.1433,25.1433,47600.0
2011-01-13 13:50:00,32.12,32.12,32.11,32.12,4000.0,25.1511,25.1511,25.1433,25.1511,4000.0
2011-01-13 13:55:00,32.12,32.12,32.1,32.1,5300.0,25.1511,25.1511,25.1355,25.1355,5300.0
2011-01-13 14:00:00,32.11,32.11,32.11,32.11,700.0,25.1433,25.1433,25.1433,25.1433,700.0
2011-01-13 14:05:00,32.11,32.12,32.1,32.12,17800.0,25.1433,25.1511,25.1355,25.1511,17800.0
2011-01-13 14:10:00,32.12,32.12,32.08,32.09,62900.0,25.1511,25.1511,25.1198,25.1276,62900.0
2011-01-13 14:15:00,32.09,32.1,32.08,32.1,472900.0,25.1276,25.1355,25.1198,25.1355,472900.0
2011-01-13 14:20:00,32.1,32.11,32.09,32.1,51800.0,25.1355,25.1433,25.1276,25.1355,51800.0
2011-01-13 14:25:00,32.1,32.11,32.09,32.11,14200.0,25.1355,25.1433,25.1276,25.1433,14200.0
2011-01-13 14:30:00,32.11,32.11,32.09,32.1,44100.0,25.1433,25.1433,25.1276,25.1355,44100.0
2011-01-13 14:35:00,32.1,32.11,32.1,32.1,2500.0,25.1355,25.1433,25.1355,25.1355,2500.0
2011-01-13 14:40:00,32.11,32.11,32.09,32.09,20900.0,25.1433,25.1433,25.1276,25.1276,20900.0
2011-01-13 14:45:00,32.09,32.09,32.08,32.08,55800.0,25.1276,25.1276,25.1198,25.1198,55800.0
2011-01-13 14:50:00,32.09,32.09,32.07,32.07,138700.0,25.1276,25.1276,25.112,25.112,138700.0
2011-01-13 14:55:00,32.07,32.08,32.06,32.07,30100.0,25.112,25.1198,25.1041,25.112,30100.0
2011-01-13 15:00:00,32.07,32.1,32.07,32.1,13500.0,25.112,25.1355,25.112,25.1355,13500.0
2011-01-13 15:05:00,32.1,32.11,32.1,32.1,8000.0,25.1355,25.1433,25.1355,25.1355,8000.0
2011-01-13 15:10:00,32.1,32.12,32.1,32.12,27900.0,25.1355,25.1511,25.1355,25.1511,27900.0
2011-01-13 15:15:00,32.12,32.12,32.09,32.1,24700.0,25.1511,25.1511,25.1276,25.1355,24700.0
2011-01-13 15:20:00,32.09,32.1,32.09,32.1,162300.0,25.1276,25.1355,25.1276,25.1355,162300.0
2011-01-13 15:25:00,32.1,32.1,32.07,32.1,184500.0,25.1355,25.1355,25.112,25.1355,184500.0
2011-01-13 15:30:00,32.1,32.1,32.07,32.08,75000.0,25.1355,25.1355,25.112,25.1198,75000.0
2011-01-13 15:35:00,32.08,32.11,32.08,32.11,33700.0,25.1198,25.1433,25.1198,25.1433,33700.0
2011-01-13 15:40:00,32.11,32.11,32.1,32.11,144300.0,25.1433,25.1433,25.1355,25.1433,144300.0
2011-01-13 15:45:00,32.12,32.14,32.12,32.13,136700.0,25.1511,25.1668,25.1511,25.1589,136700.0
2011-01-13 15:50:00,32.12,32.13,32.1,32.1,713200.0,25.1511,25.1589,25.1355,25.1355,713200.0
2011-01-13 15:55:00,32.1,32.14,32.1,32.14,865100.0,25.1355,25.1668,25.1355,25.1668,865100.0
2011-01-14 09:30:00,32.08,32.1,32.06,32.1,82900.0,25.1198,25.1355,25.1041,25.1355,82900.0
2011-01-14 09:35:00,32.09,32.11,32.09,32.1,94400.0,25.1276,25.1433,25.1276,25.1355,94400.0
2011-01-14 09:40:00,32.1,32.15,32.1,32.12,86000.0,25.1355,25.1746,25.1355,25.1511,86000.0
2011-01-14 09:45:00,32.11,32.12,32.1,32.12,21600.0,25.1433,25.1511,25.1355,25.1511,21600.0
2011-01-14 09:50:00,32.12,32.14,32.11,32.13,48900.0,25.1511,25.1668,25.1433,25.1589,48900.0
2011-01-14 09:55:00,32.12,32.14,32.1,32.12,125300.0,25.1511,25.1668,25.1355,25.1511,125300.0
2011-01-14 10:00:00,32.13,32.17,32.13,32.17,45700.0,25.1589,25.1903,25.1589,25.1903,45700.0
2011-01-14 10:05:00,32.17,32.17,32.14,32.14,15800.0,25.1903,25.1903,25.1668,25.1668,15800.0
2011-01-14 10:10:00,32.14,32.14,32.13,32.14,29100.0,25.1668,25.1668,25.1589,25.1668,29100.0
2011-01-14 10:15:00,32.14,32.14,32.11,32.11,13800.0,25.1668,25.1668,25.1433,25.1433,13800.0
2011-01-14 10:20:00,32.1,32.11,32.09,32.09,7900.0,25.1355,25.1433,25.1276,25.1276,7900.0
2011-01-14 10:25:00,32.08,32.08,32.06,32.06,251000.0,25.1198,25.1198,25.1041,25.1041,251000.0
2011-01-14 10:30:00,32.06,32.1,32.06,32.1,192800.0,25.1041,25.1355,25.1041,25.1355,192800.0
2011-01-14 10:35:00,32.1,32.11,32.1,32.11,11900.0,25.1355,25.1433,25.1355,25.1433,11900.0
2011-01-14 10:40:00,32.11,32.13,32.1,32.13,72900.0,25.1433,25.1589,25.1355,25.1589,72900.0
2011-01-14 10:45:00,32.13,32.15,32.12,32.13,65100.0,25.1589,25.1746,25.1511,25.1589,65100.0
2011-01-14 10:50:00,32.13,32.15,32.12,32.12,32100.0,25.1589,25.1746,25.1511,25.1511,32100.0
2011-01-14 10:55:00,32.12,32.12,32.08,32.09,60800.0,25.1511,25.1511,25.1198,25.1276,60800.0
2011-01-14 11:00:00,32.08,32.1,32.08,32.09,49800.0,25.1198,25.1355,25.1198,25.1276,49800.0
2011-01-14 11:05:00,32.1,32.12,32.1,32.12,16500.0,25.1355,25.1511,25.1355,25.1511,16500.0
2011-01-14 11:10:00,32.12,32.13,32.1,32.1,30400.0,25.1511,25.1589,25.1355,25.1355,30400.0
2011-01-14 11:15:00,32.1,32.1,32.08,32.09,15000.0,25.1355,25.1355,25.1198,25.1276,15000.0
2011-01-14 11:20:00,32.09,32.1,32.09,32.09,2700.0,25.1276,25.1355,25.1276,25.1276,2700.0
2011-01-14 11:25:00,32.1,32.1,32.09,32.09,7300.0,25.1355,25.1355,25.1276,25.1276,7300.0
2011-01-14 11:30:00,32.1,32.11,32.09,32.1,7700.0,25.1355,25.1433,25.1276,25.1355,7700.0
2011-01-14 11:35:00,32.09,32.11,32.08,32.11,11500.0,25.1276,25.1433,25.1198,25.1433,11500.0
2011-01-14 11:40:00,32.11,32.12,32.11,32.12,700.0,25.1433,25.1511,25.1433,25.1511,700.0
2011-01-14 11:45:00,32.11,32.12,32.1,32.12,31200.0,25.1433,25.1511,25.1355,25.1511,31200.0
2011-01-14 11:50:00,32.11,32.11,32.1,32.1,20000.0,25.1433,25.1433,25.1355,25.1355,20000.0
2011-01-14 11:55:00,32.1,32.1,32.1,32.1,500.0,25.1355,25.1355,25.1355,25.1355,500.0
2011-01-14 12:00:00,32.1,32.11,32.1,32.1,700.0,25.1355,25.1433,25.1355,25.1355,700.0
2011-01-14 12:05:00,32.1,32.11,32.1,32.1,1900.0,25.1355,25.1433,25.1355,25.1355,1900.0
2011-01-14 12:10:00,32.1,32.13,32.1,32.12,17900.0,25.1355,25.1589,25.1355,25.1511,17900.0
2011-01-14 12:15:00,32.12,32.13,32.12,32.12,17300.0,25.1511,25.1589,25.1511,25.1511,17300.0
2011-01-14 12:20:00,32.12,32.13,32.11,32.12,25300.0,25.1511,25.1589,25.1433,25.1511,25300.0
2011-01-14 12:25:00,32.12,32.12,32.12,32.12,20900.0,25.1511,25.1511,25.1511,25.1511,20900.0
2011-01-14 12:30:00,32.12,32.14,32.12,32.13,22900.0,25.1511,25.1668,25.1511,25.1589,22900.0
2011-01-14 12:35:00,32.14,32.15,32.14,32.15,29100.0,25.1668,25.1746,25.1668,25.1746,29100.0
2011-01-14 12:40:00,32.14,32.15,32.13,32.13,4100.0,25.1668,25.1746,25.1589,25.1589,4100.0
2011-01-14 12:45:00,32.13,32.13,32.12,32.13,37400.0,25.1589,25.1589,25.1511,25.1589,37400.0
2011-01-14 12:50:00,32.13,32.13,32.11,32.13,2200.0,25.1589,25.1589,25.1433,25.1589,2200.0
2011-01-14 12:55:00,32.13,32.13,32.11,32.11,7100.0,25.1589,25.1589,25.1433,25.1433,7100.0
2011-01-14 13:00:00,32.12,32.12,32.11,32.12,1900.0,25.1511,25.1511,25.1433,25.1511,1900.0
2011-01-14 13:05:00,32.12,32.13,32.12,32.13,6300.0,25.1511,25.1589,25.1511,25.1589,6300.0
2011-01-14 13:10:00,32.13,32.13,32.11,32.12,8200.0,25.1589,25.1589,25.1433,25.1511,8200.0
2011-01-14 13:15:00,32.13,32.13,32.12,32.12,8600.0,25.1589,25.1589,25.1511,25.1511,8600.0
2011-01-14 13:20:00,32.12,32.12,32.11,32.12,120500.0,25.1511,25.1511,25.1433,25.1511,120500.0
2011-01-14 13:25:00,32.12,32.13,32.11,32.13,46000.0,25.1511,25.1589,25.1433,25.1589,46000.0
2011-01-14 13:30:00,32.13,32.13,32.12,32.13,47700.0,25.1589,25.1589,25.1511,25.1589,47700.0
2011-01-14 13:35:00,32.14,32.14,32.13,32.13,1000.0,25.1668,25.1668,25.1589,25.1589,1000.0
2011-01-14 13:40:00,32.14,32.14,32.12,32.12,3400.0,25.1668,25.1668,25.1511,25.1511,3400.0
2011-01-14 13:45:00,32.12,32.13,32.12,32.12,21900.0,25.1511,25.1589,25.1511,25.1511,21900.0
2011-01-14 13:50:00,32.11,32.13,32.11,32.12,134800.0,25.1433,25.1589,25.1433,25.1511,134800.0
2011-01-14 13:55:00,32.12,32.15,32.12,32.13,197400.0,25.1511,25.1746,25.1511,25.1589,197400.0
2011-01-14 14:00:00,32.13,32.13,32.12,32.12,17500.0,25.1589,25.1589,25.1511,25.1511,17500.0
2011-01-14 14:05:00,32.13,32.14,32.12,32.14,98600.0,25.1589,25.1668,25.1511,25.1668,98600.0
2011-01-14 14:10:00,32.14,32.14,32.13,32.14,9200.0,25.1668,25.1668,25.1589,25.1668,9200.0
2011-01-14 14:15:00,32.13,32.14,32.13,32.13,19400.0,25.1589,25.1668,25.1589,25.1589,19400.0
2011-01-14 14:20:00,32.13,32.14,32.13,32.13,31700.0,25.1589,25.1668,25.1589,25.1589,31700.0
2011-01-14 14:25:00,32.13,32.14,32.12,32.12,66600.0,25.1589,25.1668,25.1511,25.1511,66600.0
2011-01-14 14:30:00,32.13,32.13,32.12,32.12,3200.0,25.1589,25.1589,25.1511,25.1511,3200.0
2011-01-14 14:35:00,32.12,32.13,32.12,32.12,44600.0,25.1511,25.1589,25.1511,25.1511,44600.0
2011-01-14 14:40:00,32.13,32.13,32.12,32.12,32300.0,25.1589,25.1589,25.1511,25.1511,32300.0
2011-01-14 14:45:00,32.13,32.14,32.12,32.13,57500.0,25.1589,25.1668,25.1511,25.1589,57500.0
2011-01-14 14:50:00,32.14,32.15,32.13,32.15,32000.0,25.1668,25.1746,25.1589,25.1746,32000.0
2011-01-14 14:55:00,32.15,32.15,32.14,32.15,47600.0,25.1746,25.1746,25.1668,25.1746,47600.0
2011-01-14 15:00:00,32.15,32.17,32.14,32.16,62200.0,25.1746,25.1903,25.1668,25.1824,62200.0
2011-01-14 15:05:00,32.16,32.16,32.15,32.15,8200.0,25.1824,25.1824,25.1746,25.1746,8200.0
2011-01-14 15:10:00,32.16,32.16,32.15,32.16,57800.0,25.1824,25.1824,25.1746,25.1824,57800.0
2011-01-14 15:15:00,32.16,32.16,32.15,32.16,19200.0,25.1824,25.1824,25.1746,25.1824,19200.0
2011-01-14 15:20:00,32.16,32.17,32.15,32.16,69700.0,25.1824,25.1903,25.1746,25.1824,69700.0
2011-01-14 15:25:00,32.17,32.17,32.14,32.14,53500.0,25.1903,25.1903,25.1668,25.1668,53500.0
2011-01-14 15:30:00,32.14,32.15,32.12,32.13,91500.0,25.1668,25.1746,25.1511,25.1589,91500.0
2011-01-14 15:35:00,32.13,32.14,32.12,32.12,66000.0,25.1589,25.1668,25.1511,25.1511,66000.0
2011-01-14 15:40:00,32.12,32.14,32.11,32.13,24100.0,25.1511,25.1668,25.1433,25.1589,24100.0
2011-01-14 15:45:00,32.14,32.16,32.13,32.16,63700.0,25.1668,25.1824,25.1589,25.1824,63700.0
2011-01-14 15:50:00,32.16,32.17,32.14,32.14,118900.0,25.1824,25.1903,25.1668,25.1668,118900.0
2011-01-14 15:55:00,32.14,32.18,32.14,32.17,402300.0,25.1668,25.1981,25.1668,25.1903,402300.0
2011-01-18 09:30:00,32.19,32.23,32.18,32.23,96300.0,25.2059,25.2372,25.1981,25.2372,96300.0
2011-01-18 09:35:00,32.23,32.24,32.19,32.21,63800.0,25.2372,25.2451,25.2059,25.2216,63800.0
2011-01-18 09:40:00,32.21,32.23,32.2,32.21,25000.0,25.2216,25.2372,25.2138,25.2216,25000.0
2011-01-18 09:45:00,32.2,32.21,32.18,32.21,39900.0,25.2138,25.2216,25.1981,25.2216,39900.0
2011-01-18 09:50:00,32.21,32.21,32.17,32.17,120400.0,25.2216,25.2216,25.1903,25.1903,120400.0
2011-01-18 09:55:00,32.17,32.23,32.17,32.22,158800.0,25.1903,25.2372,25.1903,25.2294,158800.0
2011-01-18 10:00:00,32.22,32.26,32.2,32.26,104700.0,25.2294,25.2607,25.2138,25.2607,104700.0
2011-01-18 10:05:00,32.26,32.27,32.24,32.24,131900.0,25.2607,25.2686,25.2451,25.2451,131900.0
2011-01-18 10:10:00,32.25,32.25,32.24,32.24,72800.0,25.2529,25.2529,25.2451,25.2451,72800.0
2011-01-18 10:15:00,32.24,32.27,32.24,32.26,32100.0,25.2451,25.2686,25.2451,25.2607,32100.0
2011-01-18 10:20:00,32.26,32.26,32.24,32.25,179400.0,25.2607,25.2607,25.2451,25.2529,179400.0
2011-01-18 10:25:00,32.24,32.24,32.23,32.24,168400.0,25.2451,25.2451,25.2372,25.2451,168400.0
2011-01-18 10:30:00,32.24,32.24,32.21,32.23,193600.0,25.2451,25.2451,25.2216,25.2372,193600.0
2011-01-18 10:35:00,32.23,32.23,32.21,32.22,82800.0,25.2372,25.2372,25.2216,25.2294,82800.0
2011-01-18 10:40:00,32.22,32.22,32.21,32.22,58300.0,25.2294,25.2294,25.2216,25.2294,58300.0
2011-01-18 10:45:00,32.22,32.22,32.2,32.2,156200.0,25.2294,25.2294,25.2138,25.2138,156200.0
2011-01-18 10:50:00,32.19,32.2,32.19,32.2,20800.0,25.2059,25.2138,25.2059,25.2138,20800.0
2011-01-18 10:55:00,32.2,32.22,32.19,32.22,62100.0,25.2138,25.2294,25.2059,25.2294,62100.0
2011-01-18 11:00:00,32.22,32.23,32.21,32.22,16200.0,25.2294,25.2372,25.2216,25.2294,16200.0
2011-01-18 11:05:00,32.23,32.24,32.23,32.24,140400.0,25.2372,25.2451,25.2372,25.2451,140400.0
2011-01-18 11:10:00,32.23,32.24,32.21,32.22,41300.0,25.2372,25.2451,25.2216,25.2294,41300.0
2011-01-18 11:15:00,32.22,32.23,32.22,32.22,52700.0,25.2294,25.2372,25.2294,25.2294,52700.0
2011-01-18 11:20:00,32.22,32.24,32.21,32.23,131800.0,25.2294,25.2451,25.2216,25.2372,131800.0
2011-01-18 11:25:00,32.23,32.23,32.21,32.22,95100.0,25.2372,25.2372,25.2216,25.2294,95100.0
2011-01-18 11:30:00,32.22,32.24,32.22,32.24,46900.0,25.2294,25.2451,25.2294,25.2451,46900.0
2011-01-18 11:35:00,32.24,32.25,32.22,32.22,84300.0,25.2451,25.2529,25.2294,25.2294,84300.0
2011-01-18 11:40:00,32.22,32.23,32.22,32.23,104500.0,25.2294,25.2372,25.2294,25.2372,104500.0
2011-01-18 11:45:00,32.23,32.26,32.22,32.26,137700.0,25.2372,25.2607,25.2294,25.2607,137700.0
2011-01-18 11:50:00,32.25,32.25,32.23,32.24,110600.0,25.2529,25.2529,25.2372,25.2451,110600.0
2011-01-18 11:55:00,32.23,32.24,32.23,32.24,75400.0,25.2372,25.2451,25.2372,25.2451,75400.0
2011-01-18 12:00:00,32.24,32.24,32.23,32.24,76600.0,25.2451,25.2451,25.2372,25.2451,76600.0
2011-01-18 12:05:00,32.23,32.24,32.22,32.24,66300.0,25.2372,25.2451,25.2294,25.2451,66300.0
2011-01-18 12:10:00,32.24,32.24,32.23,32.24,41500.0,25.2451,25.2451,25.2372,25.2451,41500.0
2011-01-18 12:15:00,32.23,32.25,32.23,32.24,101200.0,25.2372,25.2529,25.2372,25.2451,101200.0
2011-01-18 12:20:00,32.24,32.25,32.23,32.24,33300.0,25.2451,25.2529,25.2372,25.2451,33300.0
2011-01-18 12:25:00,32.24,32.24,32.23,32.24,29300.0,25.2451,25.2451,25.2372,25.2451,29300.0
2011-01-18 12:30:00,32.23,32.24,32.23,32.23,38700.0,25.2372,25.2451,25.2372,25.2372,38700.0
2011-01-18 12:35:00,32.24,32.24,32.23,32.24,70800.0,25.2451,25.2451,25.2372,25.2451,70800.0
2011-01-18 12:40:00,32.24,32.24,32.23,32.23,14700.0,25.2451,25.2451,25.2372,25.2372,14700.0
2011-01-18 12:45:00,32.24,32.25,32.23,32.24,144800.0,25.2451,25.2529,25.2372,25.2451,144800.0
2011-01-18 12:50:00,32.24,32.24,32.23,32.24,17000.0,25.2451,25.2451,25.2372,25.2451,17000.0
2011-01-18 12:55:00,32.24,32.26,32.24,32.26,63700.0,25.2451,25.2607,25.2451,25.2607,63700.0
2011-01-18 13:00:00,32.25,32.26,32.25,32.26,24800.0,25.2529,25.2607,25.2529,25.2607,24800.0
2011-01-18 13:05:00,32.26,32.27,32.25,32.27,83700.0,25.2607,25.2686,25.2529,25.2686,83700.0
2011-01-18 13:10:00,32.26,32.27,32.25,32.27,80600.0,25.2607,25.2686,25.2529,25.2686,80600.0
2011-01-18 13:15:00,32.26,32.26,32.25,32.26,46500.0,25.2607,25.2607,25.2529,25.2607,46500.0
2011-01-18 13:20:00,32.26,32.27,32.26,32.27,27800.0,25.2607,25.2686,25.2607,25.2686,27800.0
2011-01-18 13:25:00,32.26,32.26,32.25,32.25,59400.0,25.2607,25.2607,25.2529,25.2529,59400.0
2011-01-18 13:30:00,32.26,32.26,32.25,32.25,24300.0,25.2607,25.2607,25.2529,25.2529,24300.0
2011-01-18 13:35:00,32.26,32.27,32.26,32.26,31000.0,25.2607,25.2686,25.2607,25.2607,31000.0
2011-01-18 13:40:00,32.26,32.27,32.26,32.27,17800.0,25.2607,25.2686,25.2607,25.2686,17800.0
2011-01-18 13:45:00,32.26,32.27,32.26,32.26,136100.0,25.2607,25.2686,25.2607,25.2607,136100.0
2011-01-18 13:50:00,32.26,32.27,32.26,32.27,218400.0,25.2607,25.2686,25.2607,25.2686,218400.0
2011-01-18 13:55:00,32.26,32.26,32.24,32.24,63100.0,25.2607,25.2607,25.2451,25.2451,63100.0
2011-01-18 14:00:00,32.25,32.27,32.24,32.26,88600.0,25.2529,25.2686,25.2451,25.2607,88600.0
2011-01-18 14:05:00,32.27,32.27,32.26,32.26,15300.0,25.2686,25.2686,25.2607,25.2607,15300.0
2011-01-18 14:10:00,32.26,32.27,32.26,32.27,26400.0,25.2607,25.2686,25.2607,25.2686,26400.0
2011-01-18 14:15:00,32.26,32.27,32.26,32.27,147300.0,25.2607,25.2686,25.2607,25.2686,147300.0
2011-01-18 14:20:00,32.26,32.27,32.25,32.25,233200.0,25.2607,25.2686,25.2529,25.2529,233200.0
2011-01-18 14:25:00,32.26,32.27,32.25,32.27,79800.0,25.2607,25.2686,25.2529,25.2686,79800.0
2011-01-18 14:30:00,32.27,32.28,32.26,32.27,124900.0,25.2686,25.2764,25.2607,25.2686,124900.0
2011-01-18 14:35:00,32.27,32.27,32.26,32.27,53800.0,25.2686,25.2686,25.2607,25.2686,53800.0
2011-01-18 14:40:00,32.26,32.27,32.23,32.24,170400.0,25.2607,25.2686,25.2372,25.2451,170400.0
2011-01-18 14:45:00,32.25,32.25,32.23,32.24,71600.0,25.2529,25.2529,25.2372,25.2451,71600.0
2011-01-18 14:50:00,32.24,32.26,32.23,32.25,373800.0,25.2451,25.2607,25.2372,25.2529,373800.0
2011-01-18 14:55:00,32.26,32.26,32.24,32.25,93800.0,25.2607,25.2607,25.2451,25.2529,93800.0
2011-01-18 15:00:00,32.25,32.26,32.25,32.26,187400.0,25.2529,25.2607,25.2529,25.2607,187400.0
2011-01-18 15:05:00,32.26,32.26,32.25,32.26,98700.0,25.2607,25.2607,25.2529,25.2607,98700.0
2011-01-18 15:10:00,32.26,32.26,32.25,32.26,71300.0,25.2607,25.2607,25.2529,25.2607,71300.0
2011-01-18 15:15:00,32.26,32.26,32.25,32.26,83200.0,25.2607,25.2607,25.2529,25.2607,83200.0
2011-01-18 15:20:00,32.26,32.28,32.26,32.28,60200.0,25.2607,25.2764,25.2607,25.2764,60200.0
2011-01-18 15:25:00,32.28,32.28,32.27,32.28,35500.0,25.2764,25.2764,25.2686,25.2764,35500.0
2011-01-18 15:30:00,32.28,32.29,32.27,32.29,80900.0,25.2764,25.2842,25.2686,25.2842,80900.0
2011-01-18 15:35:00,32.29,32.31,32.28,32.3,310300.0,25.2842,25.2999,25.2764,25.2921,310300.0
2011-01-18 15:40:00,32.3,32.3,32.28,32.29,118300.0,25.2921,25.2921,25.2764,25.2842,118300.0
2011-01-18 15:45:00,32.28,32.29,32.27,32.28,104200.0,25.2764,25.2842,25.2686,25.2764,104200.0
2011-01-18 15:50:00,32.28,32.29,32.27,32.29,113300.0,25.2764,25.2842,25.2686,25.2842,113300.0
2011-01-18 15:55:00,32.29,32.31,32.28,32.31,870000.0,25.2842,25.2999,25.2764,25.2999,870000.0
2011-01-19 09:30:00,32.33,32.33,32.26,32.29,88000.0,25.3156,25.3156,25.2607,25.2842,88000.0
2011-01-19 09:35:00,32.28,32.3,32.26,32.27,68800.0,25.2764,25.2921,25.2607,25.2686,68800.0
2011-01-19 09:40:00,32.26,32.26,32.18,32.18,124400.0,25.2607,25.2607,25.1981,25.1981,124400.0
2011-01-19 09:45:00,32.19,32.2,32.18,32.18,130300.0,25.2059,25.2138,25.1981,25.1981,130300.0
2011-01-19 09:50:00,32.17,32.21,32.17,32.21,126600.0,25.1903,25.2216,25.1903,25.2216,126600.0
2011-01-19 09:55:00,32.21,32.23,32.19,32.23,152200.0,25.2216,25.2372,25.2059,25.2372,152200.0
2011-01-19 10:00:00,32.22,32.24,32.22,32.24,16800.0,25.2294,25.2451,25.2294,25.2451,16800.0
2011-01-19 10:05:00,32.24,32.25,32.23,32.25,131300.0,25.2451,25.2529,25.2372,25.2529,131300.0
2011-01-19 10:10:00,32.25,32.27,32.25,32.26,23400.0,25.2529,25.2686,25.2529,25.2607,23400.0
2011-01-19 10:15:00,32.25,32.26,32.23,32.24,36900.0,25.2529,25.2607,25.2372,25.2451,36900.0
2011-01-19 10:20:00,32.23,32.26,32.22,32.24,117600.0,25.2372,25.2607,25.2294,25.2451,117600.0
2011-01-19 10:25:00,32.23,32.24,32.2,32.2,50600.0,25.2372,25.2451,25.2138,25.2138,50600.0
2011-01-19 10:30:00,32.21,32.23,32.21,32.21,51900.0,25.2216,25.2372,25.2216,25.2216,51900.0
2011-01-19 10:35:00,32.21,32.22,32.17,32.18,223500.0,25.2216,25.2294,25.1903,25.1981,223500.0
2011-01-19 10:40:00,32.19,32.19,32.18,32.19,41000.0,25.2059,25.2059,25.1981,25.2059,41000.0
2011-01-19 10:45:00,32.19,32.22,32.19,32.21,317200.0,25.2059,25.2294,25.2059,25.2216,317200.0
2011-01-19 10:50:00,32.22,32.23,32.21,32.23,23300.0,25.2294,25.2372,25.2216,25.2372,23300.0
2011-01-19 10:55:00,32.22,32.23,32.2,32.2,94500.0,25.2294,25.2372,25.2138,25.2138,94500.0
2011-01-19 11:00:00,32.21,32.21,32.19,32.2,15300.0,25.2216,25.2216,25.2059,25.2138,15300.0
2011-01-19 11:05:00,32.2,32.22,32.2,32.21,52500.0,25.2138,25.2294,25.2138,25.2216,52500.0
2011-01-19 11:10:00,32.21,32.22,32.18,32.18,381600.0,25.2216,25.2294,25.1981,25.1981,381600.0
2011-01-19 11:15:00,32.18,32.18,32.16,32.17,393900.0,25.1981,25.1981,25.1824,25.1903,393900.0
2011-01-19 11:20:00,32.17,32.19,32.17,32.18,14000.0,25.1903,25.2059,25.1903,25.1981,14000.0
2011-01-19 11:25:00,32.18,32.19,32.18,32.18,6300.0,25.1981,25.2059,25.1981,25.1981,6300.0
2011-01-19 11:30:00,32.19,32.2,32.19,32.19,41900.0,25.2059,25.2138,25.2059,25.2059,41900.0
2011-01-19 11:35:00,32.2,32.21,32.2,32.2,244800.0,25.2138,25.2216,25.2138,25.2138,244800.0
2011-01-19 11:40:00,32.19,32.19,32.17,32.19,52900.0,25.2059,25.2059,25.1903,25.2059,52900.0
2011-01-19 11:45:00,32.18,32.2,32.18,32.2,8100.0,25.1981,25.2138,25.1981,25.2138,8100.0
2011-01-19 11:50:00,32.2,32.2,32.18,32.19,17100.0,25.2138,25.2138,25.1981,25.2059,17100.0
2011-01-19 11:55:00,32.18,32.19,32.16,32.17,10200.0,25.1981,25.2059,25.1824,25.1903,10200.0
2011-01-19 12:00:00,32.17,32.18,32.17,32.18,6100.0,25.1903,25.1981,25.1903,25.1981,6100.0
2011-01-19 12:05:00,32.17,32.19,32.16,32.17,97000.0,25.1903,25.2059,25.1824,25.1903,97000.0
2011-01-19 12:10:00,32.16,32.17,32.16,32.16,28200.0,25.1824,25.1903,25.1824,25.1824,28200.0
2011-01-19 12:15:00,32.16,32.17,32.15,32.16,26800.0,25.1824,25.1903,25.1746,25.1824,26800.0
2011-01-19 12:20:00,32.16,32.16,32.15,32.16,18100.0,25.1824,25.1824,25.1746,25.1824,18100.0
2011-01-19 12:25:00,32.16,32.16,32.14,32.14,8600.0,25.1824,25.1824,25.1668,25.1668,8600.0
2011-01-19 12:30:00,32.13,32.13,32.08,32.08,104700.0,25.1589,25.1589,25.1198,25.1198,104700.0
2011-01-19 12:35:00,32.08,32.08,32.06,32.07,105200.0,25.1198,25.1198,25.1041,25.112,105200.0
2011-01-19 12:40:00,32.07,32.07,32.05,32.06,367200.0,25.112,25.112,25.0963,25.1041,367200.0
2011-01-19 12:45:00,32.07,32.08,32.06,32.07,23200.0,25.112,25.1198,25.1041,25.112,23200.0
2011-01-19 12:50:00,32.08,32.08,32.05,32.08,71800.0,25.1198,25.1198,25.0963,25.1198,71800.0
2011-01-19 12:55:00,32.08,32.09,32.07,32.07,63000.0,25.1198,25.1276,25.112,25.112,63000.0
2011-01-19 13:00:00,32.07,32.08,32.05,32.07,117900.0,25.112,25.1198,25.0963,25.112,117900.0
2011-01-19 13:05:00,32.07,32.08,32.07,32.08,19100.0,25.112,25.1198,25.112,25.1198,19100.0
2011-01-19 13:10:00,32.07,32.1,32.07,32.07,42700.0,25.112,25.1355,25.112,25.112,42700.0
2011-01-19 13:15:00,32.08,32.09,32.07,32.07,14900.0,25.1198,25.1276,25.112,25.112,14900.0
2011-01-19 13:20:00,32.07,32.09,32.07,32.08,55000.0,25.112,25.1276,25.112,25.1198,55000.0
2011-01-19 13:25:00,32.08,32.11,32.08,32.1,45200.0,25.1198,25.1433,25.1198,25.1355,45200.0
2011-01-19 13:30:00,32.1,32.13,32.1,32.13,218900.0,25.1355,25.1589,25.1355,25.1589,218900.0
2011-01-19 13:35:00,32.13,32.13,32.11,32.11,22800.0,25.1589,25.1589,25.1433,25.1433,22800.0
2011-01-19 13:40:00,32.11,32.12,32.11,32.11,9800.0,25.1433,25.1511,25.1433,25.1433,9800.0
2011-01-19 13:45:00,32.11,32.11,32.09,32.1,19200.0,25.1433,25.1433,25.1276,25.1355,19200.0
2011-01-19 13:50:00,32.09,32.09,32.06,32.07,287500.0,25.1276,25.1276,25.1041,25.112,287500.0
2011-01-19 13:55:00,32.07,32.1,32.07,32.1,66400.0,25.112,25.1355,25.112,25.1355,66400.0
2011-01-19 14:00:00,32.1,32.11,32.09,32.09,11800.0,25.1355,25.1433,25.1276,25.1276,11800.0
2011-01-19 14:05:00,32.09,32.09,32.08,32.08,14700.0,25.1276,25.1276,25.1198,25.1198,14700.0
2011-01-19 14:10:00,32.08,32.09,32.07,32.07,77800.0,25.1198,25.1276,25.112,25.112,77800.0
2011-01-19 14:15:00,32.06,32.07,32.06,32.07,22600.0,25.1041,25.112,25.1041,25.112,22600.0
2011-01-19 14:20:00,32.07,32.07,32.05,32.05,7700.0,25.112,25.112,25.0963,25.0963,7700.0
2011-01-19 14:25:00,32.05,32.07,32.03,32.07,337800.0,25.0963,25.112,25.0806,25.112,337800.0
2011-01-19 14:30:00,32.07,32.07,32.05,32.06,16300.0,25.112,25.112,25.0963,25.1041,16300.0
2011-01-19 14:35:00,32.06,32.06,32.04,32.05,22800.0,25.1041,25.1041,25.0885,25.0963,22800.0
2011-01-19 14:40:00,32.04,32.05,32.01,32.02,71100.0,25.0885,25.0963,25.065,25.0728,71100.0
2011-01-19 14:45:00,32.02,32.02,32.0,32.01,288700.0,25.0728,25.0728,25.0572,25.065,288700.0
2011-01-19 14:50:00,32.0,32.0,31.97,31.98,126600.0,25.0572,25.0572,25.0337,25.0415,126600.0
2011-01-19 14:55:00,31.99,32.0,31.97,31.99,140400.0,25.0493,25.0572,25.0337,25.0493,140400.0
2011-01-19 15:00:00,31.99,32.0,31.99,32.0,28200.0,25.0493,25.0572,25.0493,25.0572,28200.0
2011-01-19 15:05:00,31.99,32.01,31.98,31.98,92900.0,25.0493,25.065,25.0415,25.0415,92900.0
2011-01-19 15:10:00,31.98,31.98,31.96,31.96,102700.0,25.0415,25.0415,25.0258,25.0258,102700.0
2011-01-19 15:15:00,31.97,32.01,31.96,32.01,123900.0,25.0337,25.065,25.0258,25.065,123900.0
2011-01-19 15:20:00,32.02,32.02,32.0,32.0,41900.0,25.0728,25.0728,25.0572,25.0572,41900.0
2011-01-19 15:25:00,32.0,32.02,32.0,32.02,330900.0,25.0572,25.0728,25.0572,25.0728,330900.0
2011-01-19 15:30:00,32.02,32.03,31.99,32.0,283500.0,25.0728,25.0806,25.0493,25.0572,283500.0
2011-01-19 15:35:00,32.0,32.03,31.98,32.03,281600.0,25.0572,25.0806,25.0415,25.0806,281600.0
2011-01-19 15:40:00,32.03,32.05,32.02,32.04,91200.0,25.0806,25.0963,25.0728,25.0885,91200.0
2011-01-19 15:45:00,32.04,32.06,32.04,32.05,294600.0,25.0885,25.1041,25.0885,25.0963,294600.0
2011-01-19 15:50:00,32.05,32.06,32.04,32.06,266300.0,25.0963,25.1041,25.0885,25.1041,266300.0
2011-01-19 15:55:00,32.05,32.11,32.04,32.11,959900.0,25.0963,25.1433,25.0885,25.1433,959900.0
2011-01-20 09:30:00,32.07,32.12,32.03,32.08,144300.0,25.112,25.1511,25.0806,25.1198,144300.0
2011-01-20 09:35:00,32.08,32.1,32.05,32.06,193400.0,25.1198,25.1355,25.0963,25.1041,193400.0
2011-01-20 09:40:00,32.06,32.09,32.04,32.08,221800.0,25.1041,25.1276,25.0885,25.1198,221800.0
2011-01-20 09:45:00,32.07,32.1,32.06,32.1,123100.0,25.112,25.1355,25.1041,25.1355,123100.0
2011-01-20 09:50:00,32.09,32.1,32.07,32.08,69700.0,25.1276,25.1355,25.112,25.1198,69700.0
2011-01-20 09:55:00,32.08,32.1,32.06,32.09,89400.0,25.1198,25.1355,25.1041,25.1276,89400.0
2011-01-20 10:00:00,32.09,32.14,32.07,32.14,753300.0,25.1276,25.1668,25.112,25.1668,753300.0
2011-01-20 10:05:00,32.13,32.13,32.08,32.08,109200.0,25.1589,25.1589,25.1198,25.1198,109200.0
2011-01-20 10:10:00,32.09,32.09,32.05,32.06,53800.0,25.1276,25.1276,25.0963,25.1041,53800.0
2011-01-20 10:15:00,32.06,32.08,32.01,32.01,159900.0,25.1041,25.1198,25.065,25.065,159900.0
2011-01-20 10:20:00,32.01,32.03,32.0,32.0,97800.0,25.065,25.0806,25.0572,25.0572,97800.0
2011-01-20 10:25:00,31.99,32.02,31.97,32.01,58600.0,25.0493,25.0728,25.0337,25.065,58600.0
2011-01-20 10:30:00,32.0,32.01,31.99,32.0,54000.0,25.0572,25.065,25.0493,25.0572,54000.0
2011-01-20 10:35:00,32.0,32.01,31.97,31.98,49600.0,25.0572,25.065,25.0337,25.0415,49600.0
2011-01-20 10:40:00,31.97,32.0,31.97,32.0,42600.0,25.0337,25.0572,25.0337,25.0572,42600.0
2011-01-20 10:45:00,32.0,32.0,31.97,31.98,102200.0,25.0572,25.0572,25.0337,25.0415,102200.0
2011-01-20 10:50:00,31.98,32.01,31.96,31.98,149500.0,25.0415,25.065,25.0258,25.0415,149500.0
2011-01-20 10:55:00,31.98,31.99,31.95,31.97,129300.0,25.0415,25.0493,25.018,25.0337,129300.0
2011-01-20 11:00:00,31.97,31.97,31.95,31.97,30500.0,25.0337,25.0337,25.018,25.0337,30500.0
2011-01-20 11:05:00,31.96,31.98,31.96,31.97,132100.0,25.0258,25.0415,25.0258,25.0337,132100.0
2011-01-20 11:10:00,31.96,31.98,31.96,31.97,17000.0,25.0258,25.0415,25.0258,25.0337,17000.0
2011-01-20 11:15:00,31.98,31.98,31.96,31.98,48600.0,25.0415,25.0415,25.0258,25.0415,48600.0
2011-01-20 11:20:00,31.98,31.98,31.95,31.98,25800.0,25.0415,25.0415,25.018,25.0415,25800.0
2011-01-20 11:25:00,31.98,31.99,31.96,31.97,75700.0,25.0415,25.0493,25.0258,25.0337,75700.0
2011-01-20 11:30:00,31.97,31.98,31.95,31.97,64300.0,25.0337,25.0415,25.018,25.0337,64300.0
2011-01-20 11:35:00,31.97,31.99,31.97,31.99,14000.0,25.0337,25.0493,25.0337,25.0493,14000.0
2011-01-20 11:40:00,31.98,32.0,31.98,31.98,19800.0,25.0415,25.0572,25.0415,25.0415,19800.0
2011-01-20 11:45:00,31.98,32.01,31.98,32.01,9900.0,25.0415,25.065,25.0415,25.065,9900.0
2011-01-20 11:50:00,32.01,32.01,31.99,32.0,58000.0,25.065,25.065,25.0493,25.0572,58000.0
2011-01-20 11:55:00,32.0,32.02,32.0,32.01,27200.0,25.0572,25.0728,25.0572,25.065,27200.0
2011-01-20 12:00:00,32.01,32.02,32.01,32.01,23300.0,25.065,25.0728,25.065,25.065,23300.0
2011-01-20 12:05:00,32.02,32.04,32.02,32.03,20200.0,25.0728,25.0885,25.0728,25.0806,20200.0
2011-01-20 12:10:00,32.03,32.04,32.03,32.03,6200.0,25.0806,25.0885,25.0806,25.0806,6200.0
2011-01-20 12:15:00,32.04,32.04,32.03,32.04,6500.0,25.0885,25.0885,25.0806,25.0885,6500.0
2011-01-20 12:20:00,32.04,32.06,32.03,32.06,37900.0,25.0885,25.1041,25.0806,25.1041,37900.0
2011-01-20 12:25:00,32.06,32.08,32.06,32.06,338700.0,25.1041,25.1198,25.1041,25.1041,338700.0
2011-01-20 12:30:00,32.07,32.07,32.05,32.07,45700.0,25.112,25.112,25.0963,25.112,45700.0
2011-01-20 12:35:00,32.06,32.08,32.06,32.07,13400.0,25.1041,25.1198,25.1041,25.112,13400.0
2011-01-20 12:40:00,32.07,32.08,32.07,32.08,7700.0,25.112,25.1198,25.112,25.1198,7700.0
2011-01-20 12:45:00,32.08,32.1,32.07,32.09,138900.0,25.1198,25.1355,25.112,25.1276,138900.0
2011-01-20 12:50:00,32.09,32.1,32.08,32.1,27200.0,25.1276,25.1355,25.1198,25.1355,27200.0
2011-01-20 12:55:00,32.1,32.11,32.08,32.08,255900.0,25.1355,25.1433,25.1198,25.1198,255900.0
2011-01-20 13:00:00,32.08,32.08,32.07,32.08,34000.0,25.1198,25.1198,25.112,25.1198,34000.0
2011-01-20 13:05:00,32.07,32.08,32.07,32.08,14800.0,25.112,25.1198,25.112,25.1198,14800.0
2011-01-20 13:10:00,32.08,32.08,32.07,32.07,2600.0,25.1198,25.1198,25.112,25.112,2600.0
2011-01-20 13:15:00,32.07,32.08,32.07,32.08,12000.0,25.112,25.1198,25.112,25.1198,12000.0
2011-01-20 13:20:00,32.08,32.08,32.05,32.06,3600.0,25.1198,25.1198,25.0963,25.1041,3600.0
2011-01-20 13:25:00,32.06,32.06,32.05,32.05,40800.0,25.1041,25.1041,25.0963,25.0963,40800.0
2011-01-20 13:30:00,32.06,32.07,32.06,32.07,271500.0,25.1041,25.112,25.1041,25.112,271500.0
2011-01-20 13:35:00,32.07,32.08,32.07,32.07,9400.0,25.112,25.1198,25.112,25.112,9400.0
2011-01-20 13:40:00,32.07,32.08,32.06,32.06,13200.0,25.112,25.1198,25.1041,25.1041,13200.0
2011-01-20 13:45:00,32.06,32.07,32.05,32.07,2900.0,25.1041,25.112,25.0963,25.112,2900.0
2011-01-20 13:50:00,32.07,32.07,32.07,32.07,9600.0,25.112,25.112,25.112,25.112,9600.0
2011-01-20 13:55:00,32.08,32.09,32.07,32.09,17400.0,25.1198,25.1276,25.112,25.1276,17400.0
2011-01-20 14:00:00,32.09,32.09,32.08,32.08,19600.0,25.1276,25.1276,25.1198,25.1198,19600.0
2011-01-20 14:05:00,32.09,32.12,32.08,32.12,1001900.0,25.1276,25.1511,25.1198,25.1511,1001900.0
2011-01-20 14:10:00,32.11,32.14,32.11,32.14,65000.0,25.1433,25.1668,25.1433,25.1668,65000.0
2011-01-20 14:15:00,32.14,32.14,32.12,32.12,70400.0,25.1668,25.1668,25.1511,25.1511,70400.0
2011-01-20 14:20:00,32.13,32.13,32.12,32.13,11000.0,25.1589,25.1589,25.1511,25.1589,11000.0
2011-01-20 14:25:00,32.13,32.15,32.13,32.15,65300.0,25.1589,25.1746,25.1589,25.1746,65300.0
2011-01-20 14:30:00,32.14,32.19,32.14,32.18,364400.0,25.1668,25.2059,25.1668,25.1981,364400.0
2011-01-20 14:35:00,32.19,32.2,32.18,32.2,528200.0,25.2059,25.2138,25.1981,25.2138,528200.0
2011-01-20 14:40:00,32.19,32.22,32.19,32.22,125700.0,25.2059,25.2294,25.2059,25.2294,125700.0
2011-01-20 14:45:00,32.22,32.22,32.19,32.2,244500.0,25.2294,25.2294,25.2059,25.2138,244500.0
2011-01-20 14:50:00,32.19,32.2,32.18,32.2,61100.0,25.2059,25.2138,25.1981,25.2138,61100.0
2011-01-20 14:55:00,32.2,32.2,32.18,32.2,13900.0,25.2138,25.2138,25.1981,25.2138,13900.0
2011-01-20 15:00:00,32.19,32.19,32.17,32.18,38600.0,25.2059,25.2059,25.1903,25.1981,38600.0
2011-01-20 15:05:00,32.18,32.18,32.16,32.16,20300.0,25.1981,25.1981,25.1824,25.1824,20300.0
2011-01-20 15:10:00,32.16,32.18,32.16,32.17,16400.0,25.1824,25.1981,25.1824,25.1903,16400.0
2011-01-20 15:15:00,32.17,32.18,32.15,32.16,135900.0,25.1903,25.1981,25.1746,25.1824,135900.0
2011-01-20 15:20:00,32.17,32.18,32.15,32.17,89400.0,25.1903,25.1981,25.1746,25.1903,89400.0
2011-01-20 15:25:00,32.18,32.18,32.14,32.14,16900.0,25.1981,25.1981,25.1668,25.1668,16900.0
2011-01-20 15:30:00,32.14,32.16,32.13,32.15,35300.0,25.1668,25.1824,25.1589,25.1746,35300.0
2011-01-20 15:35:00,32.14,32.14,32.13,32.14,19500.0,25.1668,25.1668,25.1589,25.1668,19500.0
2011-01-20 15:40:00,32.15,32.16,32.13,32.15,243200.0,25.1746,25.1824,25.1589,25.1746,243200.0
2011-01-20 15:45:00,32.16,32.16,32.12,32.13,110700.0,25.1824,25.1824,25.1511,25.1589,110700.0
2011-01-20 15:50:00,32.13,32.16,32.13,32.15,209600.0,25.1589,25.1824,25.1589,25.1746,209600.0
2011-01-20 15:55:00,32.15,32.17,32.13,32.17,628000.0,25.1746,25.1903,25.1589,25.1903,628000.0
2011-01-21 09:30:00,32.26,32.33,32.21,32.22,224400.0,25.2607,25.3156,25.2216,25.2294,224400.0
2011-01-21 09:35:00,32.22,32.25,32.21,32.24,72800.0,25.2294,25.2529,25.2216,25.2451,72800.0
2011-01-21 09:40:00,32.25,32.28,32.24,32.26,73200.0,25.2529,25.2764,25.2451,25.2607,73200.0
2011-01-21 09:45:00,32.27,32.28,32.25,32.27,134500.0,25.2686,25.2764,25.2529,25.2686,134500.0
2011-01-21 09:50:00,32.27,32.29,32.27,32.28,58300.0,25.2686,25.2842,25.2686,25.2764,58300.0
2011-01-21 09:55:00,32.29,32.3,32.27,32.29,28800.0,25.2842,25.2921,25.2686,25.2842,28800.0
2011-01-21 10:00:00,32.29,32.33,32.29,32.31,738200.0,25.2842,25.3156,25.2842,25.2999,738200.0
2011-01-21 10:05:00,32.32,32.32,32.3,32.32,66400.0,25.3077,25.3077,25.2921,25.3077,66400.0
2011-01-21 10:10:00,32.32,32.32,32.29,32.3,22100.0,25.3077,25.3077,25.2842,25.2921,22100.0
2011-01-21 10:15:00,32.3,32.3,32.28,32.28,32300.0,25.2921,25.2921,25.2764,25.2764,32300.0
2011-01-21 10:20:00,32.28,32.29,32.27,32.29,50000.0,25.2764,25.2842,25.2686,25.2842,50000.0
2011-01-21 10:25:00,32.29,32.29,32.24,32.25,19600.0,25.2842,25.2842,25.2451,25.2529,19600.0
2011-01-21 10:30:00,32.24,32.25,32.23,32.25,33100.0,25.2451,25.2529,25.2372,25.2529,33100.0
2011-01-21 10:35:00,32.24,32.26,32.24,32.26,39300.0,25.2451,25.2607,25.2451,25.2607,39300.0
2011-01-21 10:40:00,32.25,32.27,32.25,32.27,136100.0,25.2529,25.2686,25.2529,25.2686,136100.0
2011-01-21 10:45:00,32.26,32.26,32.24,32.24,78000.0,25.2607,25.2607,25.2451,25.2451,78000.0
2011-01-21 10:50:00,32.25,32.28,32.24,32.24,543100.0,25.2529,25.2764,25.2451,25.2451,543100.0
2011-01-21 10:55:00,32.23,32.26,32.23,32.25,13400.0,25.2372,25.2607,25.2372,25.2529,13400.0
2011-01-21 11:00:00,32.25,32.26,32.24,32.26,195100.0,25.2529,25.2607,25.2451,25.2607,195100.0
2011-01-21 11:05:00,32.26,32.26,32.22,32.24,183900.0,25.2607,25.2607,25.2294,25.2451,183900.0
2011-01-21 11:10:00,32.23,32.24,32.22,32.24,23300.0,25.2372,25.2451,25.2294,25.2451,23300.0
2011-01-21 11:15:00,32.23,32.25,32.22,32.25,142100.0,25.2372,25.2529,25.2294,25.2529,142100.0
2011-01-21 11:20:00,32.24,32.26,32.24,32.26,190000.0,25.2451,25.2607,25.2451,25.2607,190000.0
2011-01-21 11:25:00,32.25,32.26,32.25,32.26,6100.0,25.2529,25.2607,25.2529,25.2607,6100.0
2011-01-21 11:30:00,32.26,32.28,32.26,32.26,131300.0,25.2607,25.2764,25.2607,25.2607,131300.0
2011-01-21 11:35:00,32.27,32.27,32.24,32.25,73500.0,25.2686,25.2686,25.2451,25.2529,73500.0
2011-01-21 11:40:00,32.24,32.25,32.23,32.23,22600.0,25.2451,25.2529,25.2372,25.2372,22600.0
2011-01-21 11:45:00,32.23,32.24,32.22,32.24,21900.0,25.2372,25.2451,25.2294,25.2451,21900.0
2011-01-21 11:50:00,32.24,32.24,32.22,32.23,117000.0,25.2451,25.2451,25.2294,25.2372,117000.0
2011-01-21 11:55:00,32.23,32.25,32.22,32.24,59700.0,25.2372,25.2529,25.2294,25.2451,59700.0
2011-01-21 12:00:00,32.24,32.25,32.23,32.23,11800.0,25.2451,25.2529,25.2372,25.2372,11800.0
2011-01-21 12:05:00,32.23,32.25,32.23,32.25,13500.0,25.2372,25.2529,25.2372,25.2529,13500.0
2011-01-21 12:10:00,32.25,32.26,32.24,32.24,5200.0,25.2529,25.2607,25.2451,25.2451,5200.0
2011-01-21 12:15:00,32.24,32.26,32.24,32.25,22000.0,25.2451,25.2607,25.2451,25.2529,22000.0
2011-01-21 12:20:00,32.26,32.27,32.26,32.26,73200.0,25.2607,25.2686,25.2607,25.2607,73200.0
2011-01-21 12:25:00,32.26,32.27,32.26,32.27,12300.0,25.2607,25.2686,25.2607,25.2686,12300.0
2011-01-21 12:30:00,32.27,32.27,32.24,32.24,17500.0,25.2686,25.2686,25.2451,25.2451,17500.0
2011-01-21 12:35:00,32.24,32.25,32.23,32.24,44000.0,25.2451,25.2529,25.2372,25.2451,44000.0
2011-01-21 12:40:00,32.24,32.24,32.21,32.21,51400.0,25.2451,25.2451,25.2216,25.2216,51400.0
2011-01-21 12:45:00,32.21,32.22,32.2,32.22,171300.0,25.2216,25.2294,25.2138,25.2294,171300.0
2011-01-21 12:50:00,32.22,32.24,32.21,32.23,45200.0,25.2294,25.2451,25.2216,25.2372,45200.0
2011-01-21 12:55:00,32.22,32.24,32.22,32.24,40900.0,25.2294,25.2451,25.2294,25.2451,40900.0
2011-01-21 13:00:00,32.23,32.24,32.22,32.22,5300.0,25.2372,25.2451,25.2294,25.2294,5300.0
2011-01-21 13:05:00,32.22,32.24,32.22,32.24,47200.0,25.2294,25.2451,25.2294,25.2451,47200.0
2011-01-21 13:10:00,32.23,32.24,32.23,32.24,4400.0,25.2372,25.2451,25.2372,25.2451,4400.0
2011-01-21 13:15:00,32.24,32.25,32.22,32.24,131000.0,25.2451,25.2529,25.2294,25.2451,131000.0
2011-01-21 13:20:00,32.24,32.26,32.24,32.24,20500.0,25.2451,25.2607,25.2451,25.2451,20500.0
2011-01-21 13:25:00,32.24,32.24,32.22,32.22,15900.0,25.2451,25.2451,25.2294,25.2294,15900.0
2011-01-21 13:30:00,32.23,32.24,32.22,32.24,232100.0,25.2372,25.2451,25.2294,25.2451,232100.0
2011-01-21 13:35:00,32.24,32.25,32.24,32.25,20200.0,25.2451,25.2529,25.2451,25.2529,20200.0
2011-01-21 13:40:00,32.25,32.25,32.23,32.23,8500.0,25.2529,25.2529,25.2372,25.2372,8500.0
2011-01-21 13:45:00,32.23,32.23,32.22,32.22,8900.0,25.2372,25.2372,25.2294,25.2294,8900.0
2011-01-21 13:50:00,32.22,32.22,32.21,32.22,57100.0,25.2294,25.2294,25.2216,25.2294,57100.0
2011-01-21 13:55:00,32.22,32.23,32.21,32.23,24200.0,25.2294,25.2372,25.2216,25.2372,24200.0
2011-01-21 14:00:00,32.22,32.24,32.22,32.23,22600.0,25.2294,25.2451,25.2294,25.2372,22600.0
2011-01-21 14:05:00,32.23,32.23,32.22,32.23,35900.0,25.2372,25.2372,25.2294,25.2372,35900.0
2011-01-21 14:10:00,32.24,32.25,32.23,32.23,136400.0,25.2451,25.2529,25.2372,25.2372,136400.0
2011-01-21 14:15:00,32.23,32.23,32.21,32.21,52200.0,25.2372,25.2372,25.2216,25.2216,52200.0
2011-01-21 14:20:00,32.22,32.23,32.2,32.23,36200.0,25.2294,25.2372,25.2138,25.2372,36200.0
2011-01-21 14:25:00,32.22,32.23,32.21,32.21,68500.0,25.2294,25.2372,25.2216,25.2216,68500.0
2011-01-21 14:30:00,32.21,32.23,32.2,32.23,31600.0,25.2216,25.2372,25.2138,25.2372,31600.0
2011-01-21 14:35:00,32.23,32.24,32.23,32.23,8600.0,25.2372,25.2451,25.2372,25.2372,8600.0
2011-01-21 14:40:00,32.23,32.23,32.21,32.21,142500.0,25.2372,25.2372,25.2216,25.2216,142500.0
2011-01-21 14:45:00,32.21,32.22,32.21,32.22,65600.0,25.2216,25.2294,25.2216,25.2294,65600.0
2011-01-21 14:50:00,32.22,32.23,32.21,32.21,69500.0,25.2294,25.2372,25.2216,25.2216,69500.0
2011-01-21 14:55:00,32.21,32.22,32.19,32.19,12700.0,25.2216,25.2294,25.2059,25.2059,12700.0
2011-01-21 15:00:00,32.19,32.19,32.18,32.19,18100.0,25.2059,25.2059,25.1981,25.2059,18100.0
2011-01-21 15:05:00,32.18,32.2,32.18,32.19,108700.0,25.1981,25.2138,25.1981,25.2059,108700.0
2011-01-21 15:10:00,32.19,32.2,32.19,32.19,16900.0,25.2059,25.2138,25.2059,25.2059,16900.0
2011-01-21 15:15:00,32.19,32.21,32.19,32.2,62500.0,25.2059,25.2216,25.2059,25.2138,62500.0
2011-01-21 15:20:00,32.21,32.21,32.2,32.2,14400.0,25.2216,25.2216,25.2138,25.2138,14400.0
2011-01-21 15:25:00,32.21,32.22,32.19,32.19,36100.0,25.2216,25.2294,25.2059,25.2059,36100.0
2011-01-21 15:30:00,32.19,32.21,32.18,32.19,112600.0,25.2059,25.2216,25.1981,25.2059,112600.0
2011-01-21 15:35:00,32.19,32.19,32.18,32.18,105000.0,25.2059,25.2059,25.1981,25.1981,105000.0
2011-01-21 15:40:00,32.19,32.19,32.17,32.17,74100.0,25.2059,25.2059,25.1903,25.1903,74100.0
2011-01-21 15:45:00,32.17,32.19,32.17,32.18,138300.0,25.1903,25.2059,25.1903,25.1981,138300.0
2011-01-21 15:50:00,32.17,32.19,32.15,32.16,460000.0,25.1903,25.2059,25.1746,25.1824,460000.0
2011-01-21 15:55:00,32.16,32.19,32.15,32.18,1044800.0,25.1824,25.2059,25.1746,25.1981,1044800.0
2011-01-24 09:30:00,32.18,32.2,32.15,32.2,49500.0,25.1981,25.2138,25.1746,25.2138,49500.0
2011-01-24 09:35:00,32.21,32.21,32.18,32.19,115600.0,25.2216,25.2216,25.1981,25.2059,115600.0
2011-01-24 09:40:00,32.2,32.21,32.19,32.2,68300.0,25.2138,25.2216,25.2059,25.2138,68300.0
2011-01-24 09:45:00,32.2,32.26,32.2,32.24,78600.0,25.2138,25.2607,25.2138,25.2451,78600.0
2011-01-24 09:50:00,32.25,32.26,32.22,32.22,39000.0,25.2529,25.2607,25.2294,25.2294,39000.0
2011-01-24 09:55:00,32.22,32.22,32.17,32.19,91800.0,25.2294,25.2294,25.1903,25.2059,91800.0
2011-01-24 10:00:00,32.19,32.19,32.16,32.17,143000.0,25.2059,25.2059,25.1824,25.1903,143000.0
2011-01-24 10:05:00,32.17,32.18,32.16,32.17,9800.0,25.1903,25.1981,25.1824,25.1903,9800.0
2011-01-24 10:10:00,32.17,32.2,32.17,32.17,53700.0,25.1903,25.2138,25.1903,25.1903,53700.0
2011-01-24 10:15:00,32.17,32.19,32.15,32.17,97300.0,25.1903,25.2059,25.1746,25.1903,97300.0
2011-01-24 10:20:00,32.16,32.2,32.15,32.18,31700.0,25.1824,25.2138,25.1746,25.1981,31700.0
2011-01-24 10:25:00,32.19,32.21,32.18,32.19,14800.0,25.2059,25.2216,25.1981,25.2059,14800.0
2011-01-24 10:30:00,32.2,32.22,32.19,32.21,22300.0,25.2138,25.2294,25.2059,25.2216,22300.0
2011-01-24 10:35:00,32.2,32.22,32.19,32.2,13400.0,25.2138,25.2294,25.2059,25.2138,13400.0
2011-01-24 10:40:00,32.19,32.22,32.19,32.22,85700.0,25.2059,25.2294,25.2059,25.2294,85700.0
2011-01-24 10:45:00,32.21,32.22,32.19,32.19,28400.0,25.2216,25.2294,25.2059,25.2059,28400.0
2011-01-24 10:50:00,32.2,32.22,32.19,32.22,37100.0,25.2138,25.2294,25.2059,25.2294,37100.0
2011-01-24 10:55:00,32.21,32.23,32.21,32.22,10300.0,25.2216,25.2372,25.2216,25.2294,10300.0
2011-01-24 11:00:00,32.22,32.24,32.21,32.24,51000.0,25.2294,25.2451,25.2216,25.2451,51000.0
2011-01-24 11:05:00,32.23,32.24,32.22,32.22,13000.0,25.2372,25.2451,25.2294,25.2294,13000.0
2011-01-24 11:10:00,32.22,32.23,32.22,32.23,25800.0,25.2294,25.2372,25.2294,25.2372,25800.0
2011-01-24 11:15:00,32.23,32.24,32.22,32.23,20600.0,25.2372,25.2451,25.2294,25.2372,20600.0
2011-01-24 11:20:00,32.23,32.24,32.22,32.23,27300.0,25.2372,25.2451,25.2294,25.2372,27300.0
2011-01-24 11:25:00,32.23,32.25,32.22,32.23,11700.0,25.2372,25.2529,25.2294,25.2372,11700.0
2011-01-24 11:30:00,32.23,32.24,32.23,32.24,13100.0,25.2372,25.2451,25.2372,25.2451,13100.0
2011-01-24 11:35:00,32.24,32.24,32.22,32.22,31700.0,25.2451,25.2451,25.2294,25.2294,31700.0
2011-01-24 11:40:00,32.23,32.24,32.22,32.24,209000.0,25.2372,25.2451,25.2294,25.2451,209000.0
2011-01-24 11:45:00,32.24,32.25,32.23,32.24,33100.0,25.2451,25.2529,25.2372,25.2451,33100.0
2011-01-24 11:50:00,32.24,32.26,32.23,32.23,38600.0,25.2451,25.2607,25.2372,25.2372,38600.0
2011-01-24 11:55:00,32.24,32.24,32.22,32.24,8300.0,25.2451,25.2451,25.2294,25.2451,8300.0
2011-01-24 12:00:00,32.24,32.25,32.23,32.25,6900.0,25.2451,25.2529,25.2372,25.2529,6900.0
2011-01-24 12:05:00,32.25,32.27,32.24,32.25,57500.0,25.2529,25.2686,25.2451,25.2529,57500.0
2011-01-24 12:10:00,32.25,32.25,32.24,32.24,14300.0,25.2529,25.2529,25.2451,25.2451,14300.0
2011-01-24 12:15:00,32.24,32.25,32.24,32.24,5200.0,25.2451,25.2529,25.2451,25.2451,5200.0
2011-01-24 12:20:00,32.25,32.25,32.24,32.24,26100.0,25.2529,25.2529,25.2451,25.2451,26100.0
2011-01-24 12:25:00,32.24,32.25,32.23,32.24,20700.0,25.2451,25.2529,25.2372,25.2451,20700.0
2011-01-24 12:30:00,32.25,32.26,32.24,32.26,36800.0,25.2529,25.2607,25.2451,25.2607,36800.0
2011-01-24 12:35:00,32.26,32.26,32.24,32.25,11900.0,25.2607,25.2607,25.2451,25.2529,11900.0
2011-01-24 12:40:00,32.25,32.26,32.25,32.25,10300.0,25.2529,25.2607,25.2529,25.2529,10300.0
2011-01-24 12:45:00,32.25,32.26,32.25,32.25,12400.0,25.2529,25.2607,25.2529,25.2529,12400.0
2011-01-24 12:50:00,32.26,32.26,32.24,32.24,6300.0,25.2607,25.2607,25.2451,25.2451,6300.0
2011-01-24 12:55:00,32.24,32.25,32.23,32.23,29700.0,25.2451,25.2529,25.2372,25.2372,29700.0
2011-01-24 13:00:00,32.22,32.23,32.22,32.23,4700.0,25.2294,25.2372,25.2294,25.2372,4700.0
2011-01-24 13:05:00,32.22,32.24,32.22,32.24,46800.0,25.2294,25.2451,25.2294,25.2451,46800.0
2011-01-24 13:10:00,32.23,32.25,32.23,32.24,7100.0,25.2372,25.2529,25.2372,25.2451,7100.0
2011-01-24 13:15:00,32.24,32.26,32.24,32.24,29100.0,25.2451,25.2607,25.2451,25.2451,29100.0
2011-01-24 13:20:00,32.24,32.24,32.23,32.24,8200.0,25.2451,25.2451,25.2372,25.2451,8200.0
2011-01-24 13:25:00,32.24,32.25,32.24,32.24,8100.0,25.2451,25.2529,25.2451,25.2451,8100.0
2011-01-24 13:30:00,32.23,32.24,32.22,32.22,9800.0,25.2372,25.2451,25.2294,25.2294,9800.0
2011-01-24 13:35:00,32.23,32.23,32.22,32.23,30800.0,25.2372,25.2372,25.2294,25.2372,30800.0
2011-01-24 13:40:00,32.22,32.23,32.21,32.22,15200.0,25.2294,25.2372,25.2216,25.2294,15200.0
2011-01-24 13:45:00,32.22,32.24,32.22,32.24,69200.0,25.2294,25.2451,25.2294,25.2451,69200.0
2011-01-24 13:50:00,32.23,32.25,32.23,32.24,7700.0,25.2372,25.2529,25.2372,25.2451,7700.0
2011-01-24 13:55:00,32.24,32.24,32.22,32.22,39000.0,25.2451,25.2451,25.2294,25.2294,39000.0
2011-01-24 14:00:00,32.22,32.24,32.22,32.22,59800.0,25.2294,25.2451,25.2294,25.2294,59800.0
2011-01-24 14:05:00,32.23,32.23,32.21,32.22,44300.0,25.2372,25.2372,25.2216,25.2294,44300.0
2011-01-24 14:10:00,32.22,32.23,32.22,32.22,10600.0,25.2294,25.2372,25.2294,25.2294,10600.0
2011-01-24 14:15:00,32.22,32.26,32.22,32.24,57500.0,25.2294,25.2607,25.2294,25.2451,57500.0
2011-01-24 14:20:00,32.24,32.25,32.22,32.22,61800.0,25.2451,25.2529,25.2294,25.2294,61800.0
2011-01-24 14:25:00,32.22,32.23,32.21,32.22,12800.0,25.2294,25.2372,25.2216,25.2294,12800.0
2011-01-24 14:30:00,32.22,32.23,32.21,32.23,16900.0,25.2294,25.2372,25.2216,25.2372,16900.0
2011-01-24 14:35:00,32.22,32.23,32.21,32.22,20000.0,25.2294,25.2372,25.2216,25.2294,20000.0
2011-01-24 14:40:00,32.22,32.23,32.21,32.22,9800.0,25.2294,25.2372,25.2216,25.2294,9800.0
2011-01-24 14:45:00,32.21,32.22,32.2,32.21,38100.0,25.2216,25.2294,25.2138,25.2216,38100.0
2011-01-24 14:50:00,32.22,32.22,32.18,32.18,62400.0,25.2294,25.2294,25.1981,25.1981,62400.0
2011-01-24 14:55:00,32.18,32.19,32.17,32.18,77800.0,25.1981,25.2059,25.1903,25.1981,77800.0
2011-01-24 15:00:00,32.18,32.19,32.18,32.19,18700.0,25.1981,25.2059,25.1981,25.2059,18700.0
2011-01-24 15:05:00,32.18,32.19,32.17,32.18,25700.0,25.1981,25.2059,25.1903,25.1981,25700.0
2011-01-24 15:10:00,32.17,32.18,32.15,32.15,50700.0,25.1903,25.1981,25.1746,25.1746,50700.0
2011-01-24 15:15:00,32.15,32.16,32.13,32.14,52800.0,25.1746,25.1824,25.1589,25.1668,52800.0
2011-01-24 15:20:00,32.15,32.15,32.12,32.14,39900.0,25.1746,25.1746,25.1511,25.1668,39900.0
2011-01-24 15:25:00,32.13,32.14,32.13,32.14,8600.0,25.1589,25.1668,25.1589,25.1668,8600.0
2011-01-24 15:30:00,32.13,32.15,32.13,32.14,27500.0,25.1589,25.1746,25.1589,25.1668,27500.0
2011-01-24 15:35:00,32.15,32.16,32.14,32.16,52000.0,25.1746,25.1824,25.1668,25.1824,52000.0
2011-01-24 15:40:00,32.15,32.17,32.15,32.17,70400.0,25.1746,25.1903,25.1746,25.1903,70400.0
2011-01-24 15:45:00,32.16,32.16,32.13,32.16,89200.0,25.1824,25.1824,25.1589,25.1824,89200.0
2011-01-24 15:50:00,32.16,32.16,32.15,32.15,73000.0,25.1824,25.1824,25.1746,25.1746,73000.0
2011-01-24 15:55:00,32.15,32.18,32.15,32.17,599800.0,25.1746,25.1981,25.1746,25.1903,599800.0
2011-01-25 09:30:00,32.04,32.07,32.03,32.07,223300.0,25.0885,25.112,25.0806,25.112,223300.0
2011-01-25 09:35:00,32.07,32.1,32.06,32.08,37100.0,25.112,25.1355,25.1041,25.1198,37100.0
2011-01-25 09:40:00,32.08,32.12,32.08,32.11,112400.0,25.1198,25.1511,25.1198,25.1433,112400.0
2011-01-25 09:45:00,32.11,32.13,32.09,32.13,41100.0,25.1433,25.1589,25.1276,25.1589,41100.0
2011-01-25 09:50:00,32.12,32.16,32.12,32.14,71900.0,25.1511,25.1824,25.1511,25.1668,71900.0
2011-01-25 09:55:00,32.15,32.2,32.14,32.19,30200.0,25.1746,25.2138,25.1668,25.2059,30200.0
2011-01-25 10:00:00,32.19,32.23,32.19,32.19,128100.0,25.2059,25.2372,25.2059,25.2059,128100.0
2011-01-25 10:05:00,32.2,32.22,32.2,32.22,99900.0,25.2138,25.2294,25.2138,25.2294,99900.0
2011-01-25 10:10:00,32.22,32.24,32.21,32.23,50000.0,25.2294,25.2451,25.2216,25.2372,50000.0
2011-01-25 10:15:00,32.22,32.22,32.17,32.21,68200.0,25.2294,25.2294,25.1903,25.2216,68200.0
2011-01-25 10:20:00,32.2,32.21,32.18,32.19,20500.0,25.2138,25.2216,25.1981,25.2059,20500.0
2011-01-25 10:25:00,32.18,32.2,32.18,32.19,16200.0,25.1981,25.2138,25.1981,25.2059,16200.0
2011-01-25 10:30:00,32.19,32.19,32.17,32.18,4900.0,25.2059,25.2059,25.1903,25.1981,4900.0
2011-01-25 10:35:00,32.18,32.21,32.17,32.19,66500.0,25.1981,25.2216,25.1903,25.2059,66500.0
2011-01-25 10:40:00,32.18,32.21,32.18,32.2,8700.0,25.1981,25.2216,25.1981,25.2138,8700.0
2011-01-25 10:45:00,32.2,32.21,32.18,32.19,120200.0,25.2138,25.2216,25.1981,25.2059,120200.0
2011-01-25 10:50:00,32.19,32.21,32.19,32.2,105300.0,25.2059,25.2216,25.2059,25.2138,105300.0
2011-01-25 10:55:00,32.19,32.2,32.18,32.19,24300.0,25.2059,25.2138,25.1981,25.2059,24300.0
2011-01-25 11:00:00,32.19,32.19,32.17,32.17,30800.0,25.2059,25.2059,25.1903,25.1903,30800.0
2011-01-25 11:05:00,32.18,32.19,32.17,32.18,40200.0,25.1981,25.2059,25.1903,25.1981,40200.0
2011-01-25 11:10:00,32.17,32.18,32.11,32.11,201300.0,25.1903,25.1981,25.1433,25.1433,201300.0
2011-01-25 11:15:00,32.1,32.1,32.08,32.1,127900.0,25.1355,25.1355,25.1198,25.1355,127900.0
2011-01-25 11:20:00,32.1,32.12,32.09,32.12,116600.0,25.1355,25.1511,25.1276,25.1511,116600.0
2011-01-25 11:25:00,32.12,32.12,32.08,32.08,16500.0,25.1511,25.1511,25.1198,25.1198,16500.0
2011-01-25 11:30:00,32.08,32.1,32.07,32.1,130300.0,25.1198,25.1355,25.112,25.1355,130300.0
2011-01-25 11:35:00,32.1,32.11,32.09,32.11,56800.0,25.1355,25.1433,25.1276,25.1433,56800.0
2011-01-25 11:40:00,32.1,32.11,32.1,32.11,9000.0,25.1355,25.1433,25.1355,25.1433,9000.0
2011-01-25 11:45:00,32.11,32.11,32.1,32.1,31200.0,25.1433,25.1433,25.1355,25.1355,31200.0
2011-01-25 11:50:00,32.1,32.12,32.09,32.1,60600.0,25.1355,25.1511,25.1276,25.1355,60600.0
2011-01-25 11:55:00,32.1,32.11,32.1,32.1,5500.0,25.1355,25.1433,25.1355,25.1355,5500.0
2011-01-25 12:00:00,32.11,32.14,32.11,32.14,5900.0,25.1433,25.1668,25.1433,25.1668,5900.0
2011-01-25 12:05:00,32.14,32.15,32.13,32.13,11100.0,25.1668,25.1746,25.1589,25.1589,11100.0
2011-01-25 12:10:00,32.14,32.16,32.14,32.16,59100.0,25.1668,25.1824,25.1668,25.1824,59100.0
2011-01-25 12:15:00,32.16,32.18,32.16,32.16,17700.0,25.1824,25.1981,25.1824,25.1824,17700.0
2011-01-25 12:20:00,32.17,32.19,32.17,32.18,31800.0,25.1903,25.2059,25.1903,25.1981,31800.0
2011-01-25 12:25:00,32.18,32.21,32.17,32.21,133400.0,25.1981,25.2216,25.1903,25.2216,133400.0
2011-01-25 12:30:00,32.21,32.22,32.21,32.21,36300.0,25.2216,25.2294,25.2216,25.2216,36300.0
2011-01-25 12:35:00,32.22,32.23,32.21,32.21,3500.0,25.2294,25.2372,25.2216,25.2216,3500.0
2011-01-25 12:40:00,32.22,32.22,32.21,32.21,26200.0,25.2294,25.2294,25.2216,25.2216,26200.0
2011-01-25 12:45:00,32.21,32.22,32.2,32.2,7700.0,25.2216,25.2294,25.2138,25.2138,7700.0
2011-01-25 12:50:00,32.21,32.24,32.21,32.23,5300.0,25.2216,25.2451,25.2216,25.2372,5300.0
2011-01-25 12:55:00,32.23,32.23,32.23,32.23,18200.0,25.2372,25.2372,25.2372,25.2372,18200.0
2011-01-25 13:00:00,32.23,32.24,32.23,32.24,3800.0,25.2372,25.2451,25.2372,25.2451,3800.0
2011-01-25 13:05:00,32.24,32.24,32.22,32.23,33100.0,25.2451,25.2451,25.2294,25.2372,33100.0
2011-01-25 13:10:00,32.23,32.23,32.22,32.22,15200.0,25.2372,25.2372,25.2294,25.2294,15200.0
2011-01-25 13:15:00,32.23,32.23,32.22,32.23,7600.0,25.2372,25.2372,25.2294,25.2372,7600.0
2011-01-25 13:20:00,32.23,32.23,32.19,32.19,65000.0,25.2372,25.2372,25.2059,25.2059,65000.0
2011-01-25 13:25:00,32.2,32.2,32.18,32.18,21100.0,25.2138,25.2138,25.1981,25.1981,21100.0
2011-01-25 13:30:00,32.18,32.2,32.18,32.18,15900.0,25.1981,25.2138,25.1981,25.1981,15900.0
2011-01-25 13:35:00,32.18,32.19,32.17,32.19,101900.0,25.1981,25.2059,25.1903,25.2059,101900.0
2011-01-25 13:40:00,32.18,32.19,32.18,32.19,43500.0,25.1981,25.2059,25.1981,25.2059,43500.0
2011-01-25 13:45:00,32.19,32.2,32.18,32.19,175400.0,25.2059,25.2138,25.1981,25.2059,175400.0
2011-01-25 13:50:00,32.2,32.2,32.19,32.19,110400.0,25.2138,25.2138,25.2059,25.2059,110400.0
2011-01-25 13:55:00,32.19,32.19,32.18,32.19,11900.0,25.2059,25.2059,25.1981,25.2059,11900.0
2011-01-25 14:00:00,32.18,32.19,32.16,32.17,36100.0,25.1981,25.2059,25.1824,25.1903,36100.0
2011-01-25 14:05:00,32.17,32.17,32.14,32.15,42200.0,25.1903,25.1903,25.1668,25.1746,42200.0
2011-01-25 14:10:00,32.15,32.15,32.12,32.12,128500.0,25.1746,25.1746,25.1511,25.1511,128500.0
2011-01-25 14:15:00,32.11,32.11,32.08,32.09,110900.0,25.1433,25.1433,25.1198,25.1276,110900.0
2011-01-25 14:20:00,32.09,32.1,32.06,32.06,153600.0,25.1276,25.1355,25.1041,25.1041,153600.0
2011-01-25 14:25:00,32.06,32.08,32.04,32.07,98500.0,25.1041,25.1198,25.0885,25.112,98500.0
2011-01-25 14:30:00,32.07,32.08,32.06,32.08,19100.0,25.112,25.1198,25.1041,25.1198,19100.0
2011-01-25 14:35:00,32.07,32.1,32.07,32.1,90000.0,25.112,25.1355,25.112,25.1355,90000.0
2011-01-25 14:40:00,32.1,32.1,32.08,32.08,83700.0,25.1355,25.1355,25.1198,25.1198,83700.0
2011-01-25 14:45:00,32.08,32.1,32.06,32.06,80300.0,25.1198,25.1355,25.1041,25.1041,80300.0
2011-01-25 14:50:00,32.06,32.06,32.03,32.05,110900.0,25.1041,25.1041,25.0806,25.0963,110900.0
2011-01-25 14:55:00,32.05,32.08,32.05,32.07,65900.0,25.0963,25.1198,25.0963,25.112,65900.0
2011-01-25 15:00:00,32.08,32.09,32.06,32.08,706000.0,25.1198,25.1276,25.1041,25.1198,706000.0
2011-01-25 15:05:00,32.08,32.1,32.08,32.08,70000.0,25.1198,25.1355,25.1198,25.1198,70000.0
2011-01-25 15:10:00,32.08,32.1,32.08,32.1,86000.0,25.1198,25.1355,25.1198,25.1355,86000.0
2011-01-25 15:15:00,32.1,32.11,32.05,32.09,482500.0,25.1355,25.1433,25.0963,25.1276,482500.0
2011-01-25 15:20:00,32.1,32.13,32.09,32.1,637000.0,25.1355,25.1589,25.1276,25.1355,637000.0
2011-01-25 15:25:00,32.1,32.13,32.1,32.13,202000.0,25.1355,25.1589,25.1355,25.1589,202000.0
2011-01-25 15:30:00,32.13,32.13,32.08,32.08,393600.0,25.1589,25.1589,25.1198,25.1198,393600.0
2011-01-25 15:35:00,32.09,32.09,32.08,32.09,72700.0,25.1276,25.1276,25.1198,25.1276,72700.0
2011-01-25 15:40:00,32.08,32.11,32.08,32.11,46500.0,25.1198,25.1433,25.1198,25.1433,46500.0
2011-01-25 15:45:00,32.12,32.15,32.11,32.12,223300.0,25.1511,25.1746,25.1433,25.1511,223300.0
2011-01-25 15:50:00,32.12,32.15,32.11,32.15,109000.0,25.1511,25.1746,25.1433,25.1746,109000.0
2011-01-25 15:55:00,32.15,32.17,32.13,32.15,749800.0,25.1746,25.1903,25.1589,25.1746,749800.0
2011-01-26 09:30:00,32.14,32.22,32.14,32.2,73000.0,25.1668,25.2294,25.1668,25.2138,73000.0
2011-01-26 09:35:00,32.21,32.22,32.19,32.21,70100.0,25.2216,25.2294,25.2059,25.2216,70100.0
2011-01-26 09:40:00,32.21,32.21,32.19,32.19,85000.0,25.2216,25.2216,25.2059,25.2059,85000.0
2011-01-26 09:45:00,32.2,32.2,32.17,32.18,92500.0,25.2138,25.2138,25.1903,25.1981,92500.0
2011-01-26 09:50:00,32.17,32.17,32.15,32.15,62100.0,25.1903,25.1903,25.1746,25.1746,62100.0
2011-01-26 09:55:00,32.15,32.18,32.15,32.18,59500.0,25.1746,25.1981,25.1746,25.1981,59500.0
2011-01-26 10:00:00,32.18,32.19,32.14,32.16,212500.0,25.1981,25.2059,25.1668,25.1824,212500.0
2011-01-26 10:05:00,32.16,32.18,32.15,32.18,86200.0,25.1824,25.1981,25.1746,25.1981,86200.0
2011-01-26 10:10:00,32.17,32.18,32.15,32.17,84900.0,25.1903,25.1981,25.1746,25.1903,84900.0
2011-01-26 10:15:00,32.17,32.19,32.15,32.16,225800.0,25.1903,25.2059,25.1746,25.1824,225800.0
2011-01-26 10:20:00,32.16,32.19,32.15,32.19,73700.0,25.1824,25.2059,25.1746,25.2059,73700.0
2011-01-26 10:25:00,32.19,32.21,32.18,32.21,61600.0,25.2059,25.2216,25.1981,25.2216,61600.0
2011-01-26 10:30:00,32.21,32.22,32.18,32.19,38000.0,25.2216,25.2294,25.1981,25.2059,38000.0
2011-01-26 10:35:00,32.19,32.19,32.17,32.17,59000.0,25.2059,25.2059,25.1903,25.1903,59000.0
2011-01-26 10:40:00,32.16,32.2,32.16,32.19,34700.0,25.1824,25.2138,25.1824,25.2059,34700.0
2011-01-26 10:45:00,32.2,32.21,32.2,32.2,57800.0,25.2138,25.2216,25.2138,25.2138,57800.0
2011-01-26 10:50:00,32.2,32.22,32.2,32.22,47700.0,25.2138,25.2294,25.2138,25.2294,47700.0
2011-01-26 10:55:00,32.22,32.22,32.19,32.2,129700.0,25.2294,25.2294,25.2059,25.2138,129700.0
2011-01-26 11:00:00,32.21,32.21,32.19,32.2,23800.0,25.2216,25.2216,25.2059,25.2138,23800.0
2011-01-26 11:05:00,32.21,32.21,32.19,32.21,17300.0,25.2216,25.2216,25.2059,25.2216,17300.0
2011-01-26 11:10:00,32.2,32.21,32.19,32.19,28900.0,25.2138,25.2216,25.2059,25.2059,28900.0
2011-01-26 11:15:00,32.19,32.2,32.19,32.2,10500.0,25.2059,25.2138,25.2059,25.2138,10500.0
2011-01-26 11:20:00,32.2,32.2,32.16,32.17,62100.0,25.2138,25.2138,25.1824,25.1903,62100.0
2011-01-26 11:25:00,32.18,32.18,32.15,32.16,217400.0,25.1981,25.1981,25.1746,25.1824,217400.0
2011-01-26 11:30:00,32.15,32.17,32.13,32.13,33300.0,25.1746,25.1903,25.1589,25.1589,33300.0
2011-01-26 11:35:00,32.13,32.15,32.12,32.12,37600.0,25.1589,25.1746,25.1511,25.1511,37600.0
2011-01-26 11:40:00,32.13,32.14,32.12,32.14,171900.0,25.1589,25.1668,25.1511,25.1668,171900.0
2011-01-26 11:45:00,32.14,32.17,32.14,32.17,24300.0,25.1668,25.1903,25.1668,25.1903,24300.0
2011-01-26 11:50:00,32.16,32.16,32.13,32.13,9500.0,25.1824,25.1824,25.1589,25.1589,9500.0
2011-01-26 11:55:00,32.13,32.15,32.13,32.13,16100.0,25.1589,25.1746,25.1589,25.1589,16100.0
2011-01-26 12:00:00,32.13,32.14,32.12,32.13,54100.0,25.1589,25.1668,25.1511,25.1589,54100.0
2011-01-26 12:05:00,32.13,32.15,32.12,32.15,27100.0,25.1589,25.1746,25.1511,25.1746,27100.0
2011-01-26 12:10:00,32.15,32.15,32.14,32.15,7500.0,25.1746,25.1746,25.1668,25.1746,7500.0
2011-01-26 12:15:00,32.14,32.15,32.13,32.13,9100.0,25.1668,25.1746,25.1589,25.1589,9100.0
2011-01-26 12:20:00,32.12,32.14,32.12,32.13,37500.0,25.1511,25.1668,25.1511,25.1589,37500.0
2011-01-26 12:25:00,32.12,32.12,32.12,32.12,67500.0,25.1511,25.1511,25.1511,25.1511,67500.0
2011-01-26 12:30:00,32.12,32.14,32.12,32.14,9000.0,25.1511,25.1668,25.1511,25.1668,9000.0
2011-01-26 12:35:00,32.13,32.16,32.13,32.16,3600.0,25.1589,25.1824,25.1589,25.1824,3600.0
2011-01-26 12:40:00,32.16,32.16,32.15,32.15,7100.0,25.1824,25.1824,25.1746,25.1746,7100.0
2011-01-26 12:45:00,32.15,32.15,32.14,32.15,6900.0,25.1746,25.1746,25.1668,25.1746,6900.0
2011-01-26 12:50:00,32.14,32.16,32.14,32.15,18200.0,25.1668,25.1824,25.1668,25.1746,18200.0
2011-01-26 12:55:00,32.15,32.16,32.15,32.16,15400.0,25.1746,25.1824,25.1746,25.1824,15400.0
2011-01-26 13:00:00,32.16,32.16,32.15,32.15,1400.0,25.1824,25.1824,25.1746,25.1746,1400.0
2011-01-26 13:05:00,32.15,32.17,32.15,32.16,26400.0,25.1746,25.1903,25.1746,25.1824,26400.0
2011-01-26 13:10:00,32.17,32.17,32.15,32.15,21800.0,25.1903,25.1903,25.1746,25.1746,21800.0
2011-01-26 13:15:00,32.15,32.16,32.15,32.15,22000.0,25.1746,25.1824,25.1746,25.1746,22000.0
2011-01-26 13:20:00,32.16,32.16,32.12,32.13,57500.0,25.1824,25.1824,25.1511,25.1589,57500.0
2011-01-26 13:25:00,32.13,32.14,32.13,32.13,29200.0,25.1589,25.1668,25.1589,25.1589,29200.0
2011-01-26 13:30:00,32.14,32.14,32.13,32.13,63000.0,25.1668,25.1668,25.1589,25.1589,63000.0
2011-01-26 13:35:00,32.14,32.14,32.13,32.13,22700.0,25.1668,25.1668,25.1589,25.1589,22700.0
2011-01-26 13:40:00,32.13,32.16,32.13,32.15,37300.0,25.1589,25.1824,25.1589,25.1746,37300.0
2011-01-26 13:45:00,32.15,32.16,32.14,32.14,60900.0,25.1746,25.1824,25.1668,25.1668,60900.0
2011-01-26 13:50:00,32.14,32.16,32.14,32.14,34400.0,25.1668,25.1824,25.1668,25.1668,34400.0
2011-01-26 13:55:00,32.14,32.15,32.13,32.15,35000.0,25.1668,25.1746,25.1589,25.1746,35000.0
2011-01-26 14:00:00,32.14,32.14,32.12,32.12,60400.0,25.1668,25.1668,25.1511,25.1511,60400.0
2011-01-26 14:05:00,32.12,32.14,32.12,32.13,23900.0,25.1511,25.1668,25.1511,25.1589,23900.0
2011-01-26 14:10:00,32.13,32.14,32.12,32.14,130700.0,25.1589,25.1668,25.1511,25.1668,130700.0
2011-01-26 14:15:00,32.14,32.17,32.13,32.15,229500.0,25.1668,25.1903,25.1589,25.1746,229500.0
2011-01-26 14:20:00,32.15,32.15,32.11,32.13,105100.0,25.1746,25.1746,25.1433,25.1589,105100.0
2011-01-26 14:25:00,32.13,32.15,32.11,32.14,124800.0,25.1589,25.1746,25.1433,25.1668,124800.0
2011-01-26 14:30:00,32.13,32.15,32.13,32.13,176300.0,25.1589,25.1746,25.1589,25.1589,176300.0
2011-01-26 14:35:00,32.14,32.15,32.13,32.14,106300.0,25.1668,25.1746,25.1589,25.1668,106300.0
2011-01-26 14:40:00,32.14,32.15,32.13,32.15,142300.0,25.1668,25.1746,25.1589,25.1746,142300.0
2011-01-26 14:45:00,32.15,32.18,32.14,32.15,351000.0,25.1746,25.1981,25.1668,25.1746,351000.0
2011-01-26 14:50:00,32.15,32.18,32.14,32.15,819400.0,25.1746,25.1981,25.1668,25.1746,819400.0
2011-01-26 14:55:00,32.15,32.17,32.14,32.16,145300.0,25.1746,25.1903,25.1668,25.1824,145300.0
2011-01-26 15:00:00,32.16,32.17,32.15,32.17,71400.0,25.1824,25.1903,25.1746,25.1903,71400.0
2011-01-26 15:05:00,32.17,32.18,32.15,32.16,65900.0,25.1903,25.1981,25.1746,25.1824,65900.0
2011-01-26 15:10:00,32.17,32.2,32.16,32.19,152400.0,25.1903,25.2138,25.1824,25.2059,152400.0
2011-01-26 15:15:00,32.19,32.19,32.14,32.15,202200.0,25.2059,25.2059,25.1668,25.1746,202200.0
2011-01-26 15:20:00,32.14,32.15,32.13,32.13,40000.0,25.1668,25.1746,25.1589,25.1589,40000.0
2011-01-26 15:25:00,32.13,32.15,32.13,32.15,55400.0,25.1589,25.1746,25.1589,25.1746,55400.0
2011-01-26 15:30:00,32.16,32.16,32.14,32.15,18300.0,25.1824,25.1824,25.1668,25.1746,18300.0
2011-01-26 15:35:00,32.15,32.16,32.13,32.13,586800.0,25.1746,25.1824,25.1589,25.1589,586800.0
2011-01-26 15:40:00,32.13,32.15,32.13,32.14,73200.0,25.1589,25.1746,25.1589,25.1668,73200.0
2011-01-26 15:45:00,32.14,32.16,32.13,32.15,280000.0,25.1668,25.1824,25.1589,25.1746,280000.0
2011-01-26 15:50:00,32.15,32.15,32.13,32.15,209400.0,25.1746,25.1746,25.1589,25.1746,209400.0
2011-01-26 15:55:00,32.14,32.14,32.09,32.09,459500.0,25.1668,25.1668,25.1276,25.1276,459500.0
2011-01-27 09:30:00,32.15,32.16,32.05,32.07,66600.0,25.1746,25.1824,25.0963,25.112,66600.0
2011-01-27 09:35:00,32.08,32.15,32.07,32.15,53600.0,25.1198,25.1746,25.112,25.1746,53600.0
2011-01-27 09:40:00,32.15,32.19,32.14,32.17,66700.0,25.1746,25.2059,25.1668,25.1903,66700.0
2011-01-27 09:45:00,32.17,32.19,32.15,32.18,91800.0,25.1903,25.2059,25.1746,25.1981,91800.0
2011-01-27 09:50:00,32.19,32.21,32.18,32.21,174300.0,25.2059,25.2216,25.1981,25.2216,174300.0
2011-01-27 09:55:00,32.21,32.22,32.19,32.19,60000.0,25.2216,25.2294,25.2059,25.2059,60000.0
2011-01-27 10:00:00,32.17,32.22,32.16,32.18,247300.0,25.1903,25.2294,25.1824,25.1981,247300.0
2011-01-27 10:05:00,32.17,32.18,32.17,32.17,26900.0,25.1903,25.1981,25.1903,25.1903,26900.0
2011-01-27 10:10:00,32.17,32.2,32.16,32.17,127200.0,25.1903,25.2138,25.1824,25.1903,127200.0
2011-01-27 10:15:00,32.16,32.18,32.15,32.17,102500.0,25.1824,25.1981,25.1746,25.1903,102500.0
2011-01-27 10:20:00,32.17,32.18,32.17,32.18,275100.0,25.1903,25.1981,25.1903,25.1981,275100.0
2011-01-27 10:25:00,32.17,32.18,32.17,32.18,67400.0,25.1903,25.1981,25.1903,25.1981,67400.0
2011-01-27 10:30:00,32.18,32.2,32.18,32.19,140100.0,25.1981,25.2138,25.1981,25.2059,140100.0
2011-01-27 10:35:00,32.2,32.2,32.19,32.19,34800.0,25.2138,25.2138,25.2059,25.2059,34800.0
2011-01-27 10:40:00,32.19,32.2,32.18,32.19,63400.0,25.2059,25.2138,25.1981,25.2059,63400.0
2011-01-27 10:45:00,32.19,32.19,32.18,32.18,17200.0,25.2059,25.2059,25.1981,25.1981,17200.0
2011-01-27 10:50:00,32.18,32.19,32.17,32.19,114300.0,25.1981,25.2059,25.1903,25.2059,114300.0
2011-01-27 10:55:00,32.19,32.21,32.18,32.19,37900.0,25.2059,25.2216,25.1981,25.2059,37900.0
2011-01-27 11:00:00,32.19,32.2,32.18,32.18,17400.0,25.2059,25.2138,25.1981,25.1981,17400.0
2011-01-27 11:05:00,32.18,32.18,32.15,32.15,307500.0,25.1981,25.1981,25.1746,25.1746,307500.0
2011-01-27 11:10:00,32.16,32.16,32.14,32.15,52200.0,25.1824,25.1824,25.1668,25.1746,52200.0
2011-01-27 11:15:00,32.15,32.16,32.14,32.16,198000.0,25.1746,25.1824,25.1668,25.1824,198000.0
2011-01-27 11:20:00,32.16,32.17,32.15,32.15,47500.0,25.1824,25.1903,25.1746,25.1746,47500.0
2011-01-27 11:25:00,32.15,32.16,32.14,32.14,394300.0,25.1746,25.1824,25.1668,25.1668,394300.0
2011-01-27 11:30:00,32.14,32.15,32.12,32.12,106900.0,25.1668,25.1746,25.1511,25.1511,106900.0
2011-01-27 11:35:00,32.12,32.14,32.12,32.14,66300.0,25.1511,25.1668,25.1511,25.1668,66300.0
2011-01-27 11:40:00,32.13,32.14,32.12,32.14,53500.0,25.1589,25.1668,25.1511,25.1668,53500.0
2011-01-27 11:45:00,32.14,32.15,32.13,32.15,30200.0,25.1668,25.1746,25.1589,25.1746,30200.0
2011-01-27 11:50:00,32.14,32.14,32.13,32.14,22300.0,25.1668,25.1668,25.1589,25.1668,22300.0
2011-01-27 11:55:00,32.14,32.17,32.14,32.16,83800.0,25.1668,25.1903,25.1668,25.1824,83800.0
2011-01-27 12:00:00,32.17,32.18,32.16,32.17,19200.0,25.1903,25.1981,25.1824,25.1903,19200.0
2011-01-27 12:05:00,32.17,32.18,32.16,32.16,32100.0,25.1903,25.1981,25.1824,25.1824,32100.0
2011-01-27 12:10:00,32.16,32.18,32.16,32.17,24700.0,25.1824,25.1981,25.1824,25.1903,24700.0
2011-01-27 12:15:00,32.18,32.2,32.18,32.18,28700.0,25.1981,25.2138,25.1981,25.1981,28700.0
2011-01-27 12:20:00,32.18,32.18,32.18,32.18,55400.0,25.1981,25.1981,25.1981,25.1981,55400.0
2011-01-27 12:25:00,32.18,32.19,32.18,32.19,19700.0,25.1981,25.2059,25.1981,25.2059,19700.0
2011-01-27 12:30:00,32.19,32.2,32.18,32.19,20500.0,25.2059,25.2138,25.1981,25.2059,20500.0
2011-01-27 12:35:00,32.18,32.19,32.18,32.18,14200.0,25.1981,25.2059,25.1981,25.1981,14200.0
2011-01-27 12:40:00,32.18,32.19,32.17,32.19,18100.0,25.1981,25.2059,25.1903,25.2059,18100.0
2011-01-27 12:45:00,32.2,32.2,32.19,32.19,35900.0,25.2138,25.2138,25.2059,25.2059,35900.0
2011-01-27 12:50:00,32.19,32.19,32.16,32.17,94000.0,25.2059,25.2059,25.1824,25.1903,94000.0
2011-01-27 12:55:00,32.17,32.18,32.16,32.18,26500.0,25.1903,25.1981,25.1824,25.1981,26500.0
2011-01-27 13:00:00,32.18,32.18,32.17,32.17,25100.0,25.1981,25.1981,25.1903,25.1903,25100.0
2011-01-27 13:05:00,32.17,32.18,32.17,32.17,18400.0,25.1903,25.1981,25.1903,25.1903,18400.0
2011-01-27 13:10:00,32.17,32.17,32.16,32.16,31600.0,25.1903,25.1903,25.1824,25.1824,31600.0
2011-01-27 13:15:00,32.16,32.17,32.16,32.17,15100.0,25.1824,25.1903,25.1824,25.1903,15100.0
2011-01-27 13:20:00,32.17,32.17,32.16,32.17,4000.0,25.1903,25.1903,25.1824,25.1903,4000.0
2011-01-27 13:25:00,32.17,32.18,32.17,32.18,113700.0,25.1903,25.1981,25.1903,25.1981,113700.0
2011-01-27 13:30:00,32.18,32.19,32.18,32.19,10500.0,25.1981,25.2059,25.1981,25.2059,10500.0
2011-01-27 13:35:00,32.19,32.19,32.17,32.18,59900.0,25.2059,25.2059,25.1903,25.1981,59900.0
2011-01-27 13:40:00,32.17,32.18,32.17,32.18,65000.0,25.1903,25.1981,25.1903,25.1981,65000.0
2011-01-27 13:45:00,32.19,32.2,32.19,32.2,3200.0,25.2059,25.2138,25.2059,25.2138,3200.0
2011-01-27 13:50:00,32.19,32.2,32.18,32.18,28200.0,25.2059,25.2138,25.1981,25.1981,28200.0
2011-01-27 13:55:00,32.18,32.19,32.18,32.18,2500.0,25.1981,25.2059,25.1981,25.1981,2500.0
2011-01-27 14:00:00,32.19,32.19,32.18,32.19,74200.0,25.2059,25.2059,25.1981,25.2059,74200.0
2011-01-27 14:05:00,32.19,32.19,32.18,32.19,29900.0,25.2059,25.2059,25.1981,25.2059,29900.0
2011-01-27 14:10:00,32.18,32.2,32.18,32.19,47400.0,25.1981,25.2138,25.1981,25.2059,47400.0
2011-01-27 14:15:00,32.2,32.2,32.19,32.19,55200.0,25.2138,25.2138,25.2059,25.2059,55200.0
2011-01-27 14:20:00,32.19,32.2,32.18,32.2,44700.0,25.2059,25.2138,25.1981,25.2138,44700.0
2011-01-27 14:25:00,32.2,32.21,32.19,32.19,104100.0,25.2138,25.2216,25.2059,25.2059,104100.0
2011-01-27 14:30:00,32.19,32.2,32.18,32.19,46600.0,25.2059,25.2138,25.1981,25.2059,46600.0
2011-01-27 14:35:00,32.19,32.2,32.19,32.2,34800.0,25.2059,25.2138,25.2059,25.2138,34800.0
2011-01-27 14:40:00,32.2,32.24,32.19,32.24,190700.0,25.2138,25.2451,25.2059,25.2451,190700.0
2011-01-27 14:45:00,32.23,32.24,32.23,32.24,94400.0,25.2372,25.2451,25.2372,25.2451,94400.0
2011-01-27 14:50:00,32.24,32.24,32.22,32.23,142000.0,25.2451,25.2451,25.2294,25.2372,142000.0
2011-01-27 14:55:00,32.23,32.23,32.22,32.22,44100.0,25.2372,25.2372,25.2294,25.2294,44100.0
2011-01-27 15:00:00,32.23,32.23,32.21,32.22,77300.0,25.2372,25.2372,25.2216,25.2294,77300.0
2011-01-27 15:05:00,32.22,32.23,32.21,32.23,47400.0,25.2294,25.2372,25.2216,25.2372,47400.0
2011-01-27 15:10:00,32.23,32.23,32.22,32.22,66400.0,25.2372,25.2372,25.2294,25.2294,66400.0
2011-01-27 15:15:00,32.23,32.25,32.22,32.23,72500.0,25.2372,25.2529,25.2294,25.2372,72500.0
2011-01-27 15:20:00,32.24,32.25,32.22,32.22,157000.0,25.2451,25.2529,25.2294,25.2294,157000.0
2011-01-27 15:25:00,32.22,32.24,32.22,32.24,80300.0,25.2294,25.2451,25.2294,25.2451,80300.0
2011-01-27 15:30:00,32.24,32.24,32.22,32.22,157500.0,25.2451,25.2451,25.2294,25.2294,157500.0
2011-01-27 15:35:00,32.23,32.23,32.22,32.23,53800.0,25.2372,25.2372,25.2294,25.2372,53800.0
2011-01-27 15:40:00,32.23,32.24,32.22,32.23,302900.0,25.2372,25.2451,25.2294,25.2372,302900.0
2011-01-27 15:45:00,32.23,32.24,32.21,32.21,172000.0,25.2372,25.2451,25.2216,25.2216,172000.0
2011-01-27 15:50:00,32.22,32.22,32.19,32.19,163300.0,25.2294,25.2294,25.2059,25.2059,163300.0
2011-01-27 15:55:00,32.18,32.2,32.18,32.18,582000.0,25.1981,25.2138,25.1981,25.1981,582000.0
2011-01-28 09:30:00,32.21,32.25,32.19,32.21,85900.0,25.2216,25.2529,25.2059,25.2216,85900.0
2011-01-28 09:35:00,32.21,32.23,32.19,32.2,31900.0,25.2216,25.2372,25.2059,25.2138,31900.0
2011-01-28 09:40:00,32.2,32.2,32.16,32.17,27100.0,25.2138,25.2138,25.1824,25.1903,27100.0
2011-01-28 09:45:00,32.17,32.19,32.16,32.18,21300.0,25.1903,25.2059,25.1824,25.1981,21300.0
2011-01-28 09:50:00,32.18,32.18,32.15,32.16,93100.0,25.1981,25.1981,25.1746,25.1824,93100.0
2011-01-28 09:55:00,32.16,32.17,32.13,32.14,358300.0,25.1824,25.1903,25.1589,25.1668,358300.0
2011-01-28 10:00:00,32.14,32.16,32.12,32.13,283900.0,25.1668,25.1824,25.1511,25.1589,283900.0
2011-01-28 10:05:00,32.13,32.15,32.12,32.13,244500.0,25.1589,25.1746,25.1511,25.1589,244500.0
2011-01-28 10:10:00,32.13,32.15,32.11,32.14,453400.0,25.1589,25.1746,25.1433,25.1668,453400.0
2011-01-28 10:15:00,32.13,32.15,32.13,32.13,448600.0,25.1589,25.1746,25.1589,25.1589,448600.0
2011-01-28 10:20:00,32.12,32.13,32.04,32.05,658800.0,25.1511,25.1589,25.0885,25.0963,658800.0
2011-01-28 10:25:00,32.04,32.07,32.04,32.05,618600.0,25.0885,25.112,25.0885,25.0963,618600.0
2011-01-28 10:30:00,32.05,32.05,31.98,32.0,207000.0,25.0963,25.0963,25.0415,25.0572,207000.0
2011-01-28 10:35:00,31.99,32.0,31.98,32.0,49200.0,25.0493,25.0572,25.0415,25.0572,49200.0
2011-01-28 10:40:00,32.0,32.03,32.0,32.01,210800.0,25.0572,25.0806,25.0572,25.065,210800.0
2011-01-28 10:45:00,32.01,32.02,31.97,31.99,221900.0,25.065,25.0728,25.0337,25.0493,221900.0
2011-01-28 10:50:00,32.0,32.0,31.95,31.96,156200.0,25.0572,25.0572,25.018,25.0258,156200.0
2011-01-28 10:55:00,31.96,31.97,31.93,31.94,172500.0,25.0258,25.0337,25.0023,25.0102,172500.0
2011-01-28 11:00:00,31.94,31.94,31.91,31.92,73700.0,25.0102,25.0102,24.9867,24.9945,73700.0
2011-01-28 11:05:00,31.92,31.93,31.9,31.91,51000.0,24.9945,25.0023,24.9788,24.9867,51000.0
2011-01-28 11:10:00,31.92,31.92,31.9,31.92,79500.0,24.9945,24.9945,24.9788,24.9945,79500.0
2011-01-28 11:15:00,31.91,31.94,31.9,31.93,267100.0,24.9867,25.0102,24.9788,25.0023,267100.0
2011-01-28 11:20:00,31.94,31.94,31.91,31.92,101800.0,25.0102,25.0102,24.9867,24.9945,101800.0
2011-01-28 11:25:00,31.91,31.92,31.89,31.89,61500.0,24.9867,24.9945,24.971,24.971,61500.0
2011-01-28 11:30:00,31.89,31.89,31.83,31.83,99000.0,24.971,24.971,24.924,24.924,99000.0
2011-01-28 11:35:00,31.83,31.84,31.82,31.83,78500.0,24.924,24.9319,24.9162,24.924,78500.0
2011-01-28 11:40:00,31.84,31.84,31.8,31.81,56800.0,24.9319,24.9319,24.9005,24.9084,56800.0
2011-01-28 11:45:00,31.81,31.83,31.81,31.81,58400.0,24.9084,24.924,24.9084,24.9084,58400.0
2011-01-28 11:50:00,31.81,31.81,31.76,31.8,27300.0,24.9084,24.9084,24.8692,24.9005,27300.0
2011-01-28 11:55:00,31.79,31.8,31.75,31.77,87600.0,24.8927,24.9005,24.8614,24.8771,87600.0
2011-01-28 12:00:00,31.77,31.78,31.69,31.73,195400.0,24.8771,24.8849,24.8144,24.8457,195400.0
2011-01-28 12:05:00,31.72,31.75,31.71,31.74,156000.0,24.8379,24.8614,24.8301,24.8536,156000.0
2011-01-28 12:10:00,31.73,31.74,31.7,31.71,18600.0,24.8457,24.8536,24.8222,24.8301,18600.0
2011-01-28 12:15:00,31.71,31.74,31.7,31.72,114800.0,24.8301,24.8536,24.8222,24.8379,114800.0
2011-01-28 12:20:00,31.73,31.75,31.71,31.73,124100.0,24.8457,24.8614,24.8301,24.8457,124100.0
2011-01-28 12:25:00,31.73,31.75,31.72,31.72,61100.0,24.8457,24.8614,24.8379,24.8379,61100.0
2011-01-28 12:30:00,31.71,31.74,31.7,31.74,72000.0,24.8301,24.8536,24.8222,24.8536,72000.0
2011-01-28 12:35:00,31.74,31.75,31.74,31.74,118300.0,24.8536,24.8614,24.8536,24.8536,118300.0
2011-01-28 12:40:00,31.74,31.75,31.73,31.74,26000.0,24.8536,24.8614,24.8457,24.8536,26000.0
2011-01-28 12:45:00,31.74,31.74,31.71,31.73,90000.0,24.8536,24.8536,24.8301,24.8457,90000.0
2011-01-28 12:50:00,31.73,31.73,31.71,31.71,45200.0,24.8457,24.8457,24.8301,24.8301,45200.0
2011-01-28 12:55:00,31.71,31.71,31.7,31.71,150300.0,24.8301,24.8301,24.8222,24.8301,150300.0
2011-01-28 13:00:00,31.71,31.72,31.7,31.71,16800.0,24.8301,24.8379,24.8222,24.8301,16800.0
2011-01-28 13:05:00,31.71,31.71,31.66,31.66,89400.0,24.8301,24.8301,24.7909,24.7909,89400.0
2011-01-28 13:10:00,31.67,31.69,31.67,31.69,15000.0,24.7987,24.8144,24.7987,24.8144,15000.0
2011-01-28 13:15:00,31.69,31.69,31.67,31.69,193800.0,24.8144,24.8144,24.7987,24.8144,193800.0
2011-01-28 13:20:00,31.69,31.7,31.65,31.67,221400.0,24.8144,24.8222,24.7831,24.7987,221400.0
2011-01-28 13:25:00,31.67,31.67,31.65,31.66,74700.0,24.7987,24.7987,24.7831,24.7909,74700.0
2011-01-28 13:30:00,31.66,31.69,31.66,31.68,59400.0,24.7909,24.8144,24.7909,24.8066,59400.0
2011-01-28 13:35:00,31.67,31.68,31.66,31.67,19200.0,24.7987,24.8066,24.7909,24.7987,19200.0
2011-01-28 13:40:00,31.67,31.68,31.65,31.65,129000.0,24.7987,24.8066,24.7831,24.7831,129000.0
2011-01-28 13:45:00,31.66,31.68,31.66,31.68,27900.0,24.7909,24.8066,24.7909,24.8066,27900.0
2011-01-28 13:50:00,31.68,31.71,31.68,31.71,61800.0,24.8066,24.8301,24.8066,24.8301,61800.0
2011-01-28 13:55:00,31.71,31.75,31.69,31.74,21500.0,24.8301,24.8614,24.8144,24.8536,21500.0
2011-01-28 14:00:00,31.75,31.75,31.74,31.75,59600.0,24.8614,24.8614,24.8536,24.8614,59600.0
2011-01-28 14:05:00,31.75,31.75,31.72,31.73,53100.0,24.8614,24.8614,24.8379,24.8457,53100.0
2011-01-28 14:10:00,31.73,31.74,31.71,31.72,18100.0,24.8457,24.8536,24.8301,24.8379,18100.0
2011-01-28 14:15:00,31.72,31.73,31.7,31.73,27900.0,24.8379,24.8457,24.8222,24.8457,27900.0
2011-01-28 14:20:00,31.73,31.74,31.72,31.73,43500.0,24.8457,24.8536,24.8379,24.8457,43500.0
2011-01-28 14:25:00,31.72,31.74,31.72,31.74,157500.0,24.8379,24.8536,24.8379,24.8536,157500.0
2011-01-28 14:30:00,31.74,31.76,31.73,31.76,34900.0,24.8536,24.8692,24.8457,24.8692,34900.0
2011-01-28 14:35:00,31.75,31.76,31.73,31.73,52200.0,24.8614,24.8692,24.8457,24.8457,52200.0
2011-01-28 14:40:00,31.73,31.74,31.72,31.72,44700.0,24.8457,24.8536,24.8379,24.8379,44700.0
2011-01-28 14:45:00,31.73,31.76,31.71,31.75,39200.0,24.8457,24.8692,24.8301,24.8614,39200.0
2011-01-28 14:50:00,31.75,31.75,31.71,31.71,118500.0,24.8614,24.8614,24.8301,24.8301,118500.0
2011-01-28 14:55:00,31.71,31.73,31.69,31.72,43700.0,24.8301,24.8457,24.8144,24.8379,43700.0
2011-01-28 15:00:00,31.72,31.73,31.7,31.72,26400.0,24.8379,24.8457,24.8222,24.8379,26400.0
2011-01-28 15:05:00,31.73,31.73,31.7,31.7,72100.0,24.8457,24.8457,24.8222,24.8222,72100.0
2011-01-28 15:10:00,31.7,31.71,31.68,31.7,109700.0,24.8222,24.8301,24.8066,24.8222,109700.0
2011-01-28 15:15:00,31.7,31.7,31.66,31.67,137700.0,24.8222,24.8222,24.7909,24.7987,137700.0
2011-01-28 15:20:00,31.67,31.67,31.63,31.67,170400.0,24.7987,24.7987,24.7674,24.7987,170400.0
2011-01-28 15:25:00,31.66,31.67,31.61,31.62,391500.0,24.7909,24.7987,24.7518,24.7596,391500.0
2011-01-28 15:30:00,31.61,31.65,31.61,31.63,99000.0,24.7518,24.7831,24.7518,24.7674,99000.0
2011-01-28 15:35:00,31.62,31.64,31.62,31.62,145400.0,24.7596,24.7753,24.7596,24.7596,145400.0
2011-01-28 15:40:00,31.62,31.62,31.58,31.62,156400.0,24.7596,24.7596,24.7283,24.7596,156400.0
2011-01-28 15:45:00,31.62,31.64,31.61,31.61,297800.0,24.7596,24.7753,24.7518,24.7518,297800.0
2011-01-28 15:50:00,31.61,31.63,31.59,31.63,255900.0,24.7518,24.7674,24.7361,24.7674,255900.0
2011-01-28 15:55:00,31.63,31.63,31.6,31.61,583400.0,24.7674,24.7674,24.7439,24.7518,583400.0
2011-01-31 09:30:00,31.77,31.77,31.72,31.74,27800.0,24.8771,24.8771,24.8379,24.8536,27800.0
2011-01-31 09:35:00,31.73,31.73,31.71,31.71,45900.0,24.8457,24.8457,24.8301,24.8301,45900.0
2011-01-31 09:40:00,31.7,31.71,31.68,31.7,211500.0,24.8222,24.8301,24.8066,24.8222,211500.0
2011-01-31 09:45:00,31.7,31.7,31.62,31.62,162900.0,24.8222,24.8222,24.7596,24.7596,162900.0
2011-01-31 09:50:00,31.62,31.63,31.6,31.6,45100.0,24.7596,24.7674,24.7439,24.7439,45100.0
2011-01-31 09:55:00,31.6,31.63,31.56,31.58,167300.0,24.7439,24.7674,24.7126,24.7283,167300.0
2011-01-31 10:00:00,31.58,31.62,31.58,31.6,146600.0,24.7283,24.7596,24.7283,24.7439,146600.0
2011-01-31 10:05:00,31.6,31.61,31.58,31.58,96200.0,24.7439,24.7518,24.7283,24.7283,96200.0
2011-01-31 10:10:00,31.57,31.59,31.56,31.56,25700.0,24.7204,24.7361,24.7126,24.7126,25700.0
2011-01-31 10:15:00,31.56,31.58,31.56,31.58,29800.0,24.7126,24.7283,24.7126,24.7283,29800.0
2011-01-31 10:20:00,31.58,31.6,31.57,31.57,54100.0,24.7283,24.7439,24.7204,24.7204,54100.0
2011-01-31 10:25:00,31.57,31.59,31.57,31.58,22700.0,24.7204,24.7361,24.7204,24.7283,22700.0
2011-01-31 10:30:00,31.58,31.6,31.57,31.57,39900.0,24.7283,24.7439,24.7204,24.7204,39900.0
2011-01-31 10:35:00,31.57,31.61,31.57,31.61,10700.0,24.7204,24.7518,24.7204,24.7518,10700.0
2011-01-31 10:40:00,31.61,31.64,31.61,31.63,209700.0,24.7518,24.7753,24.7518,24.7674,209700.0
2011-01-31 10:45:00,31.63,31.65,31.63,31.65,12300.0,24.7674,24.7831,24.7674,24.7831,12300.0
2011-01-31 10:50:00,31.65,31.66,31.65,31.65,183700.0,24.7831,24.7909,24.7831,24.7831,183700.0
2011-01-31 10:55:00,31.65,31.67,31.64,31.67,251000.0,24.7831,24.7987,24.7753,24.7987,251000.0
2011-01-31 11:00:00,31.66,31.68,31.66,31.68,26900.0,24.7909,24.8066,24.7909,24.8066,26900.0
2011-01-31 11:05:00,31.68,31.68,31.67,31.68,36200.0,24.8066,24.8066,24.7987,24.8066,36200.0
2011-01-31 11:10:00,31.68,31.68,31.67,31.67,162400.0,24.8066,24.8066,24.7987,24.7987,162400.0
2011-01-31 11:15:00,31.66,31.68,31.65,31.67,47600.0,24.7909,24.8066,24.7831,24.7987,47600.0
2011-01-31 11:20:00,31.66,31.68,31.66,31.67,123900.0,24.7909,24.8066,24.7909,24.7987,123900.0
2011-01-31 11:25:00,31.66,31.68,31.66,31.67,38300.0,24.7909,24.8066,24.7909,24.7987,38300.0
2011-01-31 11:30:00,31.66,31.66,31.64,31.65,54900.0,24.7909,24.7909,24.7753,24.7831,54900.0
2011-01-31 11:35:00,31.66,31.69,31.65,31.69,90700.0,24.7909,24.8144,24.7831,24.8144,90700.0
2011-01-31 11:40:00,31.69,31.71,31.68,31.71,96800.0,24.8144,24.8301,24.8066,24.8301,96800.0
2011-01-31 11:45:00,31.71,31.71,31.7,31.7,61100.0,24.8301,24.8301,24.8222,24.8222,61100.0
2011-01-31 11:50:00,31.7,31.7,31.69,31.69,12300.0,24.8222,24.8222,24.8144,24.8144,12300.0
2011-01-31 11:55:00,31.7,31.7,31.68,31.69,55300.0,24.8222,24.8222,24.8066,24.8144,55300.0
2011-01-31 12:00:00,31.69,31.7,31.69,31.7,17500.0,24.8144,24.8222,24.8144,24.8222,17500.0
2011-01-31 12:05:00,31.7,31.73,31.69,31.72,61500.0,24.8222,24.8457,24.8144,24.8379,61500.0
2011-01-31 12:10:00,31.72,31.74,31.72,31.74,64300.0,24.8379,24.8536,24.8379,24.8536,64300.0
2011-01-31 12:15:00,31.74,31.75,31.74,31.75,77000.0,24.8536,24.8614,24.8536,24.8614,77000.0
2011-01-31 12:20:00,31.75,31.75,31.74,31.74,25500.0,24.8614,24.8614,24.8536,24.8536,25500.0
2011-01-31 12:25:00,31.73,31.76,31.73,31.76,59900.0,24.8457,24.8692,24.8457,24.8692,59900.0
2011-01-31 12:30:00,31.76,31.76,31.74,31.74,120100.0,24.8692,24.8692,24.8536,24.8536,120100.0
2011-01-31 12:35:00,31.74,31.75,31.73,31.73,27800.0,24.8536,24.8614,24.8457,24.8457,27800.0
2011-01-31 12:40:00,31.73,31.74,31.71,31.74,51100.0,24.8457,24.8536,24.8301,24.8536,51100.0
2011-01-31 12:45:00,31.73,31.74,31.73,31.73,55300.0,24.8457,24.8536,24.8457,24.8457,55300.0
2011-01-31 12:50:00,31.73,31.73,31.72,31.72,17600.0,24.8457,24.8457,24.8379,24.8379,17600.0
2011-01-31 12:55:00,31.72,31.73,31.72,31.72,52500.0,24.8379,24.8457,24.8379,24.8379,52500.0
2011-01-31 13:00:00,31.73,31.73,31.72,31.73,45700.0,24.8457,24.8457,24.8379,24.8457,45700.0
2011-01-31 13:05:00,31.73,31.73,31.72,31.73,30600.0,24.8457,24.8457,24.8379,24.8457,30600.0
2011-01-31 13:10:00,31.72,31.73,31.72,31.73,22700.0,24.8379,24.8457,24.8379,24.8457,22700.0
2011-01-31 13:15:00,31.73,31.74,31.73,31.74,24300.0,24.8457,24.8536,24.8457,24.8536,24300.0
2011-01-31 13:20:00,31.73,31.75,31.72,31.72,90600.0,24.8457,24.8614,24.8379,24.8379,90600.0
2011-01-31 13:25:00,31.72,31.73,31.71,31.71,61700.0,24.8379,24.8457,24.8301,24.8301,61700.0
2011-01-31 13:30:00,31.71,31.74,31.71,31.73,34900.0,24.8301,24.8536,24.8301,24.8457,34900.0
2011-01-31 13:35:00,31.72,31.72,31.7,31.7,330400.0,24.8379,24.8379,24.8222,24.8222,330400.0
2011-01-31 13:40:00,31.7,31.7,31.69,31.69,24900.0,24.8222,24.8222,24.8144,24.8144,24900.0
2011-01-31 13:45:00,31.69,31.72,31.69,31.71,78100.0,24.8144,24.8379,24.8144,24.8301,78100.0
2011-01-31 13:50:00,31.71,31.72,31.71,31.72,8100.0,24.8301,24.8379,24.8301,24.8379,8100.0
2011-01-31 13:55:00,31.72,31.72,31.7,31.7,78200.0,24.8379,24.8379,24.8222,24.8222,78200.0
2011-01-31 14:00:00,31.7,31.71,31.7,31.71,60600.0,24.8222,24.8301,24.8222,24.8301,60600.0
2011-01-31 14:05:00,31.7,31.71,31.69,31.69,13000.0,24.8222,24.8301,24.8144,24.8144,13000.0
2011-01-31 14:10:00,31.69,31.69,31.67,31.68,64400.0,24.8144,24.8144,24.7987,24.8066,64400.0
2011-01-31 14:15:00,31.68,31.68,31.67,31.67,59100.0,24.8066,24.8066,24.7987,24.7987,59100.0
2011-01-31 14:20:00,31.68,31.68,31.66,31.66,26300.0,24.8066,24.8066,24.7909,24.7909,26300.0
2011-01-31 14:25:00,31.66,31.67,31.66,31.66,54000.0,24.7909,24.7987,24.7909,24.7909,54000.0
2011-01-31 14:30:00,31.65,31.65,31.62,31.63,284200.0,24.7831,24.7831,24.7596,24.7674,284200.0
2011-01-31 14:35:00,31.63,31.63,31.59,31.62,240000.0,24.7674,24.7674,24.7361,24.7596,240000.0
2011-01-31 14:40:00,31.62,31.62,31.61,31.62,13900.0,24.7596,24.7596,24.7518,24.7596,13900.0
2011-01-31 14:45:00,31.62,31.62,31.6,31.61,27500.0,24.7596,24.7596,24.7439,24.7518,27500.0
2011-01-31 14:50:00,31.6,31.67,31.6,31.66,183500.0,24.7439,24.7987,24.7439,24.7909,183500.0
2011-01-31 14:55:00,31.66,31.67,31.65,31.66,60800.0,24.7909,24.7987,24.7831,24.7909,60800.0
2011-01-31 15:00:00,31.66,31.7,31.65,31.68,295200.0,24.7909,24.8222,24.7831,24.8066,295200.0
2011-01-31 15:05:00,31.68,31.68,31.66,31.66,158500.0,24.8066,24.8066,24.7909,24.7909,158500.0
2011-01-31 15:10:00,31.67,31.67,31.64,31.66,88700.0,24.7987,24.7987,24.7753,24.7909,88700.0
2011-01-31 15:15:00,31.66,31.68,31.66,31.66,47700.0,24.7909,24.8066,24.7909,24.7909,47700.0
2011-01-31 15:20:00,31.66,31.66,31.63,31.64,50900.0,24.7909,24.7909,24.7674,24.7753,50900.0
2011-01-31 15:25:00,31.64,31.64,31.63,31.63,124400.0,24.7753,24.7753,24.7674,24.7674,124400.0
2011-01-31 15:30:00,31.63,31.64,31.61,31.64,74700.0,24.7674,24.7753,24.7518,24.7753,74700.0
2011-01-31 15:35:00,31.64,31.64,31.61,31.62,134500.0,24.7753,24.7753,24.7518,24.7596,134500.0
2011-01-31 15:40:00,31.62,31.64,31.62,31.64,122600.0,24.7596,24.7753,24.7596,24.7753,122600.0
2011-01-31 15:45:00,31.63,31.67,31.62,31.66,128700.0,24.7674,24.7987,24.7596,24.7909,128700.0
2011-01-31 15:50:00,31.66,31.67,31.65,31.67,228500.0,24.7909,24.7987,24.7831,24.7987,228500.0
2011-01-31 15:55:00,31.67,31.67,31.65,31.66,913300.0,24.7987,24.7987,24.7831,24.7909,913300.0
2011-02-01 09:30:00,31.81,31.9,31.81,31.9,284700.0,24.9084,24.9788,24.9084,24.9788,284700.0
2011-02-01 09:35:00,31.91,32.0,31.91,31.99,517200.0,24.9867,25.0572,24.9867,25.0493,517200.0
2011-02-01 09:40:00,31.99,32.01,31.98,31.99,1014700.0,25.0493,25.065,25.0415,25.0493,1014700.0
2011-02-01 09:45:00,31.99,31.99,31.96,31.97,336500.0,25.0493,25.0493,25.0258,25.0337,336500.0
2011-02-01 09:50:00,31.96,32.01,31.96,31.98,160300.0,25.0258,25.065,25.0258,25.0415,160300.0
2011-02-01 09:55:00,31.98,32.03,31.98,32.01,192100.0,25.0415,25.0806,25.0415,25.065,192100.0
2011-02-01 10:00:00,32.02,32.06,32.0,32.03,341700.0,25.0728,25.1041,25.0572,25.0806,341700.0
2011-02-01 10:05:00,32.03,32.03,31.99,31.99,209100.0,25.0806,25.0806,25.0493,25.0493,209100.0
2011-02-01 10:10:00,31.99,32.0,31.99,32.0,334100.0,25.0493,25.0572,25.0493,25.0572,334100.0
2011-02-01 10:15:00,32.0,32.02,31.99,32.0,273700.0,25.0572,25.0728,25.0493,25.0572,273700.0
2011-02-01 10:20:00,32.0,32.06,31.99,32.05,613200.0,25.0572,25.1041,25.0493,25.0963,613200.0
2011-02-01 10:25:00,32.05,32.07,32.05,32.06,82400.0,25.0963,25.112,25.0963,25.1041,82400.0
2011-02-01 10:30:00,32.06,32.07,32.03,32.03,30300.0,25.1041,25.112,25.0806,25.0806,30300.0
2011-02-01 10:35:00,32.04,32.05,32.02,32.03,106700.0,25.0885,25.0963,25.0728,25.0806,106700.0
2011-02-01 10:40:00,32.03,32.07,32.03,32.07,240300.0,25.0806,25.112,25.0806,25.112,240300.0
2011-02-01 10:45:00,32.08,32.09,32.08,32.08,57100.0,25.1198,25.1276,25.1198,25.1198,57100.0
2011-02-01 10:50:00,32.09,32.11,32.09,32.09,31100.0,25.1276,25.1433,25.1276,25.1276,31100.0
2011-02-01 10:55:00,32.09,32.12,32.09,32.11,62600.0,25.1276,25.1511,25.1276,25.1433,62600.0
2011-02-01 11:00:00,32.1,32.11,32.1,32.1,18100.0,25.1355,25.1433,25.1355,25.1355,18100.0
2011-02-01 11:05:00,32.1,32.12,32.1,32.11,49200.0,25.1355,25.1511,25.1355,25.1433,49200.0
2011-02-01 11:10:00,32.11,32.11,32.09,32.09,12900.0,25.1433,25.1433,25.1276,25.1276,12900.0
2011-02-01 11:15:00,32.1,32.1,32.08,32.1,147500.0,25.1355,25.1355,25.1198,25.1355,147500.0
2011-02-01 11:20:00,32.1,32.11,32.09,32.09,45700.0,25.1355,25.1433,25.1276,25.1276,45700.0
2011-02-01 11:25:00,32.1,32.11,32.1,32.11,13200.0,25.1355,25.1433,25.1355,25.1433,13200.0
2011-02-01 11:30:00,32.11,32.15,32.11,32.14,294300.0,25.1433,25.1746,25.1433,25.1668,294300.0
2011-02-01 11:35:00,32.13,32.17,32.13,32.16,78900.0,25.1589,25.1903,25.1589,25.1824,78900.0
2011-02-01 11:40:00,32.17,32.17,32.15,32.16,44300.0,25.1903,25.1903,25.1746,25.1824,44300.0
2011-02-01 11:45:00,32.16,32.18,32.16,32.18,38000.0,25.1824,25.1981,25.1824,25.1981,38000.0
2011-02-01 11:50:00,32.18,32.21,32.17,32.18,447500.0,25.1981,25.2216,25.1903,25.1981,447500.0
2011-02-01 11:55:00,32.19,32.23,32.18,32.2,125700.0,25.2059,25.2372,25.1981,25.2138,125700.0
2011-02-01 12:00:00,32.2,32.2,32.18,32.19,32300.0,25.2138,25.2138,25.1981,25.2059,32300.0
2011-02-01 12:05:00,32.19,32.2,32.18,32.2,33600.0,25.2059,25.2138,25.1981,25.2138,33600.0
2011-02-01 12:10:00,32.2,32.24,32.2,32.23,65200.0,25.2138,25.2451,25.2138,25.2372,65200.0
2011-02-01 12:15:00,32.23,32.23,32.2,32.21,44200.0,25.2372,25.2372,25.2138,25.2216,44200.0
2011-02-01 12:20:00,32.21,32.23,32.21,32.23,363100.0,25.2216,25.2372,25.2216,25.2372,363100.0
2011-02-01 12:25:00,32.23,32.23,32.22,32.23,37400.0,25.2372,25.2372,25.2294,25.2372,37400.0
2011-02-01 12:30:00,32.23,32.23,32.2,32.2,79100.0,25.2372,25.2372,25.2138,25.2138,79100.0
2011-02-01 12:35:00,32.2,32.2,32.2,32.2,51200.0,25.2138,25.2138,25.2138,25.2138,51200.0
2011-02-01 12:40:00,32.2,32.21,32.2,32.2,23600.0,25.2138,25.2216,25.2138,25.2138,23600.0
2011-02-01 12:45:00,32.21,32.23,32.2,32.23,258800.0,25.2216,25.2372,25.2138,25.2372,258800.0
2011-02-01 12:50:00,32.24,32.25,32.22,32.25,172400.0,25.2451,25.2529,25.2294,25.2529,172400.0
2011-02-01 12:55:00,32.25,32.26,32.25,32.26,10300.0,25.2529,25.2607,25.2529,25.2607,10300.0
2011-02-01 13:00:00,32.25,32.26,32.23,32.23,111900.0,25.2529,25.2607,25.2372,25.2372,111900.0
2011-02-01 13:05:00,32.23,32.23,32.22,32.22,82400.0,25.2372,25.2372,25.2294,25.2294,82400.0
2011-02-01 13:10:00,32.22,32.24,32.21,32.23,50700.0,25.2294,25.2451,25.2216,25.2372,50700.0
2011-02-01 13:15:00,32.23,32.23,32.22,32.23,9400.0,25.2372,25.2372,25.2294,25.2372,9400.0
2011-02-01 13:20:00,32.22,32.24,32.22,32.23,58800.0,25.2294,25.2451,25.2294,25.2372,58800.0
2011-02-01 13:25:00,32.23,32.26,32.23,32.26,117200.0,25.2372,25.2607,25.2372,25.2607,117200.0
2011-02-01 13:30:00,32.26,32.26,32.24,32.25,71600.0,25.2607,25.2607,25.2451,25.2529,71600.0
2011-02-01 13:35:00,32.25,32.25,32.23,32.24,8100.0,25.2529,25.2529,25.2372,25.2451,8100.0
2011-02-01 13:40:00,32.23,32.25,32.23,32.25,23300.0,25.2372,25.2529,25.2372,25.2529,23300.0
2011-02-01 13:45:00,32.25,32.25,32.23,32.23,366500.0,25.2529,25.2529,25.2372,25.2372,366500.0
2011-02-01 13:50:00,32.23,32.24,32.21,32.22,230800.0,25.2372,25.2451,25.2216,25.2294,230800.0
2011-02-01 13:55:00,32.21,32.22,32.19,32.19,208500.0,25.2216,25.2294,25.2059,25.2059,208500.0
2011-02-01 14:00:00,32.2,32.22,32.2,32.21,128000.0,25.2138,25.2294,25.2138,25.2216,128000.0
2011-02-01 14:05:00,32.22,32.23,32.21,32.22,39500.0,25.2294,25.2372,25.2216,25.2294,39500.0
2011-02-01 14:10:00,32.22,32.23,32.2,32.22,40200.0,25.2294,25.2372,25.2138,25.2294,40200.0
2011-02-01 14:15:00,32.22,32.24,32.22,32.24,26100.0,25.2294,25.2451,25.2294,25.2451,26100.0
2011-02-01 14:20:00,32.24,32.24,32.22,32.23,9900.0,25.2451,25.2451,25.2294,25.2372,9900.0
2011-02-01 14:25:00,32.23,32.23,32.21,32.21,17700.0,25.2372,25.2372,25.2216,25.2216,17700.0
2011-02-01 14:30:00,32.22,32.23,32.2,32.21,14300.0,25.2294,25.2372,25.2138,25.2216,14300.0
2011-02-01 14:35:00,32.2,32.22,32.2,32.21,62500.0,25.2138,25.2294,25.2138,25.2216,62500.0
2011-02-01 14:40:00,32.21,32.23,32.2,32.23,74800.0,25.2216,25.2372,25.2138,25.2372,74800.0
2011-02-01 14:45:00,32.23,32.24,32.2,32.2,150200.0,25.2372,25.2451,25.2138,25.2138,150200.0
2011-02-01 14:50:00,32.2,32.21,32.19,32.21,65200.0,25.2138,25.2216,25.2059,25.2216,65200.0
2011-02-01 14:55:00,32.21,32.26,32.2,32.25,232100.0,25.2216,25.2607,25.2138,25.2529,232100.0
2011-02-01 15:00:00,32.25,32.26,32.24,32.25,80200.0,25.2529,25.2607,25.2451,25.2529,80200.0
2011-02-01 15:05:00,32.25,32.26,32.24,32.25,7600.0,25.2529,25.2607,25.2451,25.2529,7600.0
2011-02-01 15:10:00,32.24,32.25,32.23,32.23,20100.0,25.2451,25.2529,25.2372,25.2372,20100.0
2011-02-01 15:15:00,32.23,32.24,32.23,32.24,34600.0,25.2372,25.2451,25.2372,25.2451,34600.0
2011-02-01 15:20:00,32.24,32.25,32.23,32.25,107200.0,25.2451,25.2529,25.2372,25.2529,107200.0
2011-02-01 15:25:00,32.25,32.26,32.24,32.25,88000.0,25.2529,25.2607,25.2451,25.2529,88000.0
2011-02-01 15:30:00,32.24,32.25,32.24,32.25,97400.0,25.2451,25.2529,25.2451,25.2529,97400.0
2011-02-01 15:35:00,32.25,32.27,32.24,32.26,200500.0,25.2529,25.2686,25.2451,25.2607,200500.0
2011-02-01 15:40:00,32.26,32.27,32.25,32.26,93300.0,25.2607,25.2686,25.2529,25.2607,93300.0
2011-02-01 15:45:00,32.26,32.29,32.26,32.29,658700.0,25.2607,25.2842,25.2607,25.2842,658700.0
2011-02-01 15:50:00,32.28,32.29,32.25,32.25,397600.0,25.2764,25.2842,25.2529,25.2529,397600.0
2011-02-01 15:55:00,32.25,32.26,32.22,32.23,773600.0,25.2529,25.2607,25.2294,25.2372,773600.0
2011-02-02 09:30:00,32.15,32.15,32.08,32.12,54900.0,25.1746,25.1746,25.1198,25.1511,54900.0
2011-02-02 09:35:00,32.12,32.17,32.11,32.15,71200.0,25.1511,25.1903,25.1433,25.1746,71200.0
2011-02-02 09:40:00,32.15,32.16,32.13,32.16,92100.0,25.1746,25.1824,25.1589,25.1824,92100.0
2011-02-02 09:45:00,32.16,32.18,32.16,32.16,71000.0,25.1824,25.1981,25.1824,25.1824,71000.0
2011-02-02 09:50:00,32.16,32.16,32.12,32.14,89600.0,25.1824,25.1824,25.1511,25.1668,89600.0
2011-02-02 09:55:00,32.14,32.16,32.14,32.15,41400.0,25.1668,25.1824,25.1668,25.1746,41400.0
2011-02-02 10:00:00,32.15,32.16,32.1,32.1,81300.0,25.1746,25.1824,25.1355,25.1355,81300.0
2011-02-02 10:05:00,32.1,32.12,32.07,32.08,156400.0,25.1355,25.1511,25.112,25.1198,156400.0
2011-02-02 10:10:00,32.08,32.09,32.07,32.07,52400.0,25.1198,25.1276,25.112,25.112,52400.0
2011-02-02 10:15:00,32.07,32.09,32.06,32.09,33100.0,25.112,25.1276,25.1041,25.1276,33100.0
2011-02-02 10:20:00,32.09,32.11,32.09,32.11,86600.0,25.1276,25.1433,25.1276,25.1433,86600.0
2011-02-02 10:25:00,32.11,32.13,32.11,32.12,121100.0,25.1433,25.1589,25.1433,25.1511,121100.0
2011-02-02 10:30:00,32.13,32.14,32.11,32.13,123700.0,25.1589,25.1668,25.1433,25.1589,123700.0
2011-02-02 10:35:00,32.14,32.15,32.13,32.14,27400.0,25.1668,25.1746,25.1589,25.1668,27400.0
2011-02-02 10:40:00,32.14,32.14,32.11,32.12,77500.0,25.1668,25.1668,25.1433,25.1511,77500.0
2011-02-02 10:45:00,32.13,32.13,32.11,32.11,37600.0,25.1589,25.1589,25.1433,25.1433,37600.0
2011-02-02 10:50:00,32.11,32.14,32.11,32.14,45500.0,25.1433,25.1668,25.1433,25.1668,45500.0
2011-02-02 10:55:00,32.14,32.15,32.14,32.15,17400.0,25.1668,25.1746,25.1668,25.1746,17400.0
2011-02-02 11:00:00,32.15,32.15,32.12,32.12,66700.0,25.1746,25.1746,25.1511,25.1511,66700.0
2011-02-02 11:05:00,32.12,32.12,32.1,32.11,27700.0,25.1511,25.1511,25.1355,25.1433,27700.0
2011-02-02 11:10:00,32.1,32.11,32.09,32.1,19700.0,25.1355,25.1433,25.1276,25.1355,19700.0
2011-02-02 11:15:00,32.11,32.11,32.1,32.1,4800.0,25.1433,25.1433,25.1355,25.1355,4800.0
2011-02-02 11:20:00,32.11,32.11,32.1,32.11,35100.0,25.1433,25.1433,25.1355,25.1433,35100.0
2011-02-02 11:25:00,32.11,32.13,32.1,32.12,11300.0,25.1433,25.1589,25.1355,25.1511,11300.0
2011-02-02 11:30:00,32.11,32.13,32.11,32.13,6200.0,25.1433,25.1589,25.1433,25.1589,6200.0
2011-02-02 11:35:00,32.13,32.13,32.12,32.12,8200.0,25.1589,25.1589,25.1511,25.1511,8200.0
2011-02-02 11:40:00,32.13,32.14,32.12,32.14,12300.0,25.1589,25.1668,25.1511,25.1668,12300.0
2011-02-02 11:45:00,32.14,32.14,32.12,32.12,84000.0,25.1668,25.1668,25.1511,25.1511,84000.0
2011-02-02 11:50:00,32.12,32.13,32.1,32.11,30800.0,25.1511,25.1589,25.1355,25.1433,30800.0
2011-02-02 11:55:00,32.11,32.11,32.09,32.11,11700.0,25.1433,25.1433,25.1276,25.1433,11700.0
2011-02-02 12:00:00,32.11,32.11,32.09,32.1,22200.0,25.1433,25.1433,25.1276,25.1355,22200.0
2011-02-02 12:05:00,32.09,32.1,32.09,32.09,5200.0,25.1276,25.1355,25.1276,25.1276,5200.0
2011-02-02 12:10:00,32.09,32.1,32.08,32.09,13300.0,25.1276,25.1355,25.1198,25.1276,13300.0
2011-02-02 12:15:00,32.08,32.08,32.06,32.06,70300.0,25.1198,25.1198,25.1041,25.1041,70300.0
2011-02-02 12:20:00,32.07,32.07,32.05,32.06,11600.0,25.112,25.112,25.0963,25.1041,11600.0
2011-02-02 12:25:00,32.05,32.07,32.05,32.05,8700.0,25.0963,25.112,25.0963,25.0963,8700.0
2011-02-02 12:30:00,32.06,32.07,32.06,32.07,19300.0,25.1041,25.112,25.1041,25.112,19300.0
2011-02-02 12:35:00,32.06,32.06,32.04,32.06,65800.0,25.1041,25.1041,25.0885,25.1041,65800.0
2011-02-02 12:40:00,32.07,32.07,32.06,32.07,5500.0,25.112,25.112,25.1041,25.112,5500.0
2011-02-02 12:45:00,32.06,32.07,32.06,32.07,13000.0,25.1041,25.112,25.1041,25.112,13000.0
2011-02-02 12:50:00,32.07,32.08,32.06,32.06,10600.0,25.112,25.1198,25.1041,25.1041,10600.0
2011-02-02 12:55:00,32.06,32.07,32.06,32.06,5900.0,25.1041,25.112,25.1041,25.1041,5900.0
2011-02-02 13:00:00,32.06,32.08,32.06,32.08,14700.0,25.1041,25.1198,25.1041,25.1198,14700.0
2011-02-02 13:05:00,32.08,32.08,32.07,32.08,15000.0,25.1198,25.1198,25.112,25.1198,15000.0
2011-02-02 13:10:00,32.07,32.08,32.07,32.07,17800.0,25.112,25.1198,25.112,25.112,17800.0
2011-02-02 13:15:00,32.07,32.1,32.07,32.09,36300.0,25.112,25.1355,25.112,25.1276,36300.0
2011-02-02 13:20:00,32.09,32.11,32.09,32.11,9000.0,25.1276,25.1433,25.1276,25.1433,9000.0
2011-02-02 13:25:00,32.11,32.12,32.1,32.11,73200.0,25.1433,25.1511,25.1355,25.1433,73200.0
2011-02-02 13:30:00,32.11,32.12,32.11,32.12,60200.0,25.1433,25.1511,25.1433,25.1511,60200.0
2011-02-02 13:35:00,32.11,32.13,32.11,32.12,7200.0,25.1433,25.1589,25.1433,25.1511,7200.0
2011-02-02 13:40:00,32.12,32.12,32.1,32.11,13600.0,25.1511,25.1511,25.1355,25.1433,13600.0
2011-02-02 13:45:00,32.11,32.14,32.11,32.14,24600.0,25.1433,25.1668,25.1433,25.1668,24600.0
2011-02-02 13:50:00,32.14,32.15,32.13,32.15,8500.0,25.1668,25.1746,25.1589,25.1746,8500.0
2011-02-02 13:55:00,32.14,32.15,32.14,32.15,6100.0,25.1668,25.1746,25.1668,25.1746,6100.0
2011-02-02 14:00:00,32.14,32.14,32.13,32.13,103400.0,25.1668,25.1668,25.1589,25.1589,103400.0
2011-02-02 14:05:00,32.13,32.14,32.12,32.12,8700.0,25.1589,25.1668,25.1511,25.1511,8700.0
2011-02-02 14:10:00,32.12,32.13,32.11,32.12,19300.0,25.1511,25.1589,25.1433,25.1511,19300.0
2011-02-02 14:15:00,32.11,32.14,32.11,32.13,28300.0,25.1433,25.1668,25.1433,25.1589,28300.0
2011-02-02 14:20:00,32.14,32.14,32.13,32.14,10100.0,25.1668,25.1668,25.1589,25.1668,10100.0
2011-02-02 14:25:00,32.13,32.15,32.13,32.14,36600.0,25.1589,25.1746,25.1589,25.1668,36600.0
2011-02-02 14:30:00,32.14,32.15,32.12,32.12,13700.0,25.1668,25.1746,25.1511,25.1511,13700.0
2011-02-02 14:35:00,32.12,32.13,32.12,32.13,18100.0,25.1511,25.1589,25.1511,25.1589,18100.0
2011-02-02 14:40:00,32.14,32.14,32.13,32.14,5000.0,25.1668,25.1668,25.1589,25.1668,5000.0
2011-02-02 14:45:00,32.14,32.14,32.13,32.13,681600.0,25.1668,25.1668,25.1589,25.1589,681600.0
2011-02-02 14:50:00,32.14,32.17,32.13,32.17,182300.0,25.1668,25.1903,25.1589,25.1903,182300.0
2011-02-02 14:55:00,32.17,32.17,32.16,32.16,6900.0,25.1903,25.1903,25.1824,25.1824,6900.0
2011-02-02 15:00:00,32.16,32.17,32.15,32.17,60200.0,25.1824,25.1903,25.1746,25.1903,60200.0
2011-02-02 15:05:00,32.16,32.17,32.16,32.16,13000.0,25.1824,25.1903,25.1824,25.1824,13000.0
2011-02-02 15:10:00,32.15,32.16,32.15,32.16,13100.0,25.1746,25.1824,25.1746,25.1824,13100.0
2011-02-02 15:15:00,32.16,32.17,32.16,32.16,14100.0,25.1824,25.1903,25.1824,25.1824,14100.0
2011-02-02 15:20:00,32.16,32.17,32.16,32.16,15300.0,25.1824,25.1903,25.1824,25.1824,15300.0
2011-02-02 15:25:00,32.16,32.17,32.13,32.13,66700.0,25.1824,25.1903,25.1589,25.1589,66700.0
2011-02-02 15:30:00,32.13,32.14,32.11,32.13,55400.0,25.1589,25.1668,25.1433,25.1589,55400.0
2011-02-02 15:35:00,32.12,32.13,32.11,32.12,51400.0,25.1511,25.1589,25.1433,25.1511,51400.0
2011-02-02 15:40:00,32.12,32.14,32.12,32.13,136900.0,25.1511,25.1668,25.1511,25.1589,136900.0
2011-02-02 15:45:00,32.13,32.15,32.13,32.14,55900.0,25.1589,25.1746,25.1589,25.1668,55900.0
2011-02-02 15:50:00,32.15,32.15,32.12,32.12,296200.0,25.1746,25.1746,25.1511,25.1511,296200.0
2011-02-02 15:55:00,32.12,32.15,32.12,32.14,468600.0,25.1511,25.1746,25.1511,25.1668,468600.0
2011-02-03 09:30:00,32.03,32.03,31.96,31.97,153100.0,25.0806,25.0806,25.0258,25.0337,153100.0
2011-02-03 09:35:00,31.97,32.02,31.97,32.02,57900.0,25.0337,25.0728,25.0337,25.0728,57900.0
2011-02-03 09:40:00,32.02,32.02,31.94,31.94,55000.0,25.0728,25.0728,25.0102,25.0102,55000.0
2011-02-03 09:45:00,31.94,31.96,31.94,31.95,160900.0,25.0102,25.0258,25.0102,25.018,160900.0
2011-02-03 09:50:00,31.96,31.97,31.95,31.95,96200.0,25.0258,25.0337,25.018,25.018,96200.0
2011-02-03 09:55:00,31.94,31.97,31.91,31.95,142300.0,25.0102,25.0337,24.9867,25.018,142300.0
2011-02-03 10:00:00,31.96,31.98,31.9,31.91,165200.0,25.0258,25.0415,24.9788,24.9867,165200.0
2011-02-03 10:05:00,31.91,31.92,31.85,31.87,162900.0,24.9867,24.9945,24.9397,24.9554,162900.0
2011-02-03 10:10:00,31.87,31.88,31.82,31.82,86300.0,24.9554,24.9632,24.9162,24.9162,86300.0
2011-02-03 10:15:00,31.83,31.83,31.8,31.82,120700.0,24.924,24.924,24.9005,24.9162,120700.0
2011-02-03 10:20:00,31.81,31.82,31.79,31.8,158900.0,24.9084,24.9162,24.8927,24.9005,158900.0
2011-02-03 10:25:00,31.8,31.85,31.8,31.84,244700.0,24.9005,24.9397,24.9005,24.9319,244700.0
2011-02-03 10:30:00,31.84,31.84,31.82,31.83,16400.0,24.9319,24.9319,24.9162,24.924,16400.0
2011-02-03 10:35:00,31.83,31.86,31.83,31.86,95400.0,24.924,24.9475,24.924,24.9475,95400.0
2011-02-03 10:40:00,31.85,31.85,31.84,31.84,50000.0,24.9397,24.9397,24.9319,24.9319,50000.0
2011-02-03 10:45:00,31.85,31.88,31.85,31.88,166500.0,24.9397,24.9632,24.9397,24.9632,166500.0
2011-02-03 10:50:00,31.88,31.89,31.87,31.88,97900.0,24.9632,24.971,24.9554,24.9632,97900.0
2011-02-03 10:55:00,31.89,31.91,31.89,31.9,44500.0,24.971,24.9867,24.971,24.9788,44500.0
2011-02-03 11:00:00,31.9,31.9,31.87,31.87,4800.0,24.9788,24.9788,24.9554,24.9554,4800.0
2011-02-03 11:05:00,31.86,31.87,31.86,31.86,25100.0,24.9475,24.9554,24.9475,24.9475,25100.0
2011-02-03 11:10:00,31.86,31.91,31.86,31.9,11400.0,24.9475,24.9867,24.9475,24.9788,11400.0
2011-02-03 11:15:00,31.9,31.9,31.89,31.89,12700.0,24.9788,24.9788,24.971,24.971,12700.0
2011-02-03 11:20:00,31.89,31.92,31.89,31.91,178800.0,24.971,24.9945,24.971,24.9867,178800.0
2011-02-03 11:25:00,31.91,31.93,31.9,31.92,31500.0,24.9867,25.0023,24.9788,24.9945,31500.0
2011-02-03 11:30:00,31.93,31.95,31.92,31.95,54700.0,25.0023,25.018,24.9945,25.018,54700.0
2011-02-03 11:35:00,31.95,31.98,31.95,31.98,47500.0,25.018,25.0415,25.018,25.0415,47500.0
2011-02-03 11:40:00,31.99,31.99,31.98,31.99,41800.0,25.0493,25.0493,25.0415,25.0493,41800.0
2011-02-03 11:45:00,31.99,32.01,31.99,32.0,6700.0,25.0493,25.065,25.0493,25.0572,6700.0
2011-02-03 11:50:00,32.0,32.01,32.0,32.01,32300.0,25.0572,25.065,25.0572,25.065,32300.0
2011-02-03 11:55:00,32.01,32.03,32.01,32.03,5100.0,25.065,25.0806,25.065,25.0806,5100.0
2011-02-03 12:00:00,32.02,32.04,32.02,32.03,13200.0,25.0728,25.0885,25.0728,25.0806,13200.0
2011-02-03 12:05:00,32.04,32.04,32.02,32.02,108800.0,25.0885,25.0885,25.0728,25.0728,108800.0
2011-02-03 12:10:00,32.02,32.03,32.01,32.01,14100.0,25.0728,25.0806,25.065,25.065,14100.0
2011-02-03 12:15:00,32.01,32.02,32.0,32.01,40200.0,25.065,25.0728,25.0572,25.065,40200.0
2011-02-03 12:20:00,32.0,32.02,32.0,32.02,47300.0,25.0572,25.0728,25.0572,25.0728,47300.0
2011-02-03 12:25:00,32.02,32.02,32.01,32.02,6900.0,25.0728,25.0728,25.065,25.0728,6900.0
2011-02-03 12:30:00,32.03,32.03,32.01,32.02,14600.0,25.0806,25.0806,25.065,25.0728,14600.0
2011-02-03 12:35:00,32.02,32.02,32.01,32.01,19000.0,25.0728,25.0728,25.065,25.065,19000.0
2011-02-03 12:40:00,32.01,32.03,32.01,32.03,20000.0,25.065,25.0806,25.065,25.0806,20000.0
2011-02-03 12:45:00,32.03,32.03,31.99,32.0,26600.0,25.0806,25.0806,25.0493,25.0572,26600.0
2011-02-03 12:50:00,32.01,32.03,32.0,32.03,7100.0,25.065,25.0806,25.0572,25.0806,7100.0
2011-02-03 12:55:00,32.03,32.04,32.02,32.04,31300.0,25.0806,25.0885,25.0728,25.0885,31300.0
2011-02-03 13:00:00,32.04,32.05,32.04,32.05,17500.0,25.0885,25.0963,25.0885,25.0963,17500.0
2011-02-03 13:05:00,32.05,32.06,32.04,32.06,31800.0,25.0963,25.1041,25.0885,25.1041,31800.0
2011-02-03 13:10:00,32.06,32.06,32.05,32.06,1900.0,25.1041,25.1041,25.0963,25.1041,1900.0
2011-02-03 13:15:00,32.06,32.06,32.02,32.03,40700.0,25.1041,25.1041,25.0728,25.0806,40700.0
2011-02-03 13:20:00,32.04,32.05,32.04,32.05,9500.0,25.0885,25.0963,25.0885,25.0963,9500.0
2011-02-03 13:25:00,32.05,32.06,32.04,32.06,23800.0,25.0963,25.1041,25.0885,25.1041,23800.0
2011-02-03 13:30:00,32.06,32.06,32.03,32.04,13200.0,25.1041,25.1041,25.0806,25.0885,13200.0
2011-02-03 13:35:00,32.04,32.05,32.03,32.05,26900.0,25.0885,25.0963,25.0806,25.0963,26900.0
2011-02-03 13:40:00,32.05,32.11,32.05,32.09,89100.0,25.0963,25.1433,25.0963,25.1276,89100.0
2011-02-03 13:45:00,32.09,32.11,32.07,32.11,191200.0,25.1276,25.1433,25.112,25.1433,191200.0
2011-02-03 13:50:00,32.11,32.18,32.11,32.17,58200.0,25.1433,25.1981,25.1433,25.1903,58200.0
2011-02-03 13:55:00,32.18,32.2,32.17,32.18,232100.0,25.1981,25.2138,25.1903,25.1981,232100.0
2011-02-03 14:00:00,32.18,32.2,32.16,32.16,167800.0,25.1981,25.2138,25.1824,25.1824,167800.0
2011-02-03 14:05:00,32.16,32.16,32.13,32.15,38400.0,25.1824,25.1824,25.1589,25.1746,38400.0
2011-02-03 14:10:00,32.15,32.17,32.15,32.17,34400.0,25.1746,25.1903,25.1746,25.1903,34400.0
2011-02-03 14:15:00,32.17,32.2,32.17,32.19,12800.0,25.1903,25.2138,25.1903,25.2059,12800.0
2011-02-03 14:20:00,32.18,32.19,32.17,32.18,22300.0,25.1981,25.2059,25.1903,25.1981,22300.0
2011-02-03 14:25:00,32.19,32.19,32.18,32.18,27000.0,25.2059,25.2059,25.1981,25.1981,27000.0
2011-02-03 14:30:00,32.17,32.18,32.17,32.17,6800.0,25.1903,25.1981,25.1903,25.1903,6800.0
2011-02-03 14:35:00,32.17,32.17,32.16,32.17,29400.0,25.1903,25.1903,25.1824,25.1903,29400.0
2011-02-03 14:40:00,32.17,32.18,32.17,32.18,15000.0,25.1903,25.1981,25.1903,25.1981,15000.0
2011-02-03 14:45:00,32.18,32.2,32.17,32.2,15600.0,25.1981,25.2138,25.1903,25.2138,15600.0
2011-02-03 14:50:00,32.2,32.23,32.19,32.22,82300.0,25.2138,25.2372,25.2059,25.2294,82300.0
2011-02-03 14:55:00,32.22,32.24,32.21,32.22,110300.0,25.2294,25.2451,25.2216,25.2294,110300.0
2011-02-03 15:00:00,32.21,32.24,32.21,32.23,38700.0,25.2216,25.2451,25.2216,25.2372,38700.0
2011-02-03 15:05:00,32.24,32.25,32.23,32.23,75200.0,25.2451,25.2529,25.2372,25.2372,75200.0
2011-02-03 15:10:00,32.23,32.24,32.22,32.24,26500.0,25.2372,25.2451,25.2294,25.2451,26500.0
2011-02-03 15:15:00,32.23,32.24,32.22,32.23,46000.0,25.2372,25.2451,25.2294,25.2372,46000.0
2011-02-03 15:20:00,32.23,32.24,32.22,32.22,91500.0,25.2372,25.2451,25.2294,25.2294,91500.0
2011-02-03 15:25:00,32.21,32.23,32.21,32.22,57800.0,25.2216,25.2372,25.2216,25.2294,57800.0
2011-02-03 15:30:00,32.22,32.23,32.21,32.21,91500.0,25.2294,25.2372,25.2216,25.2216,91500.0
2011-02-03 15:35:00,32.21,32.24,32.21,32.24,32700.0,25.2216,25.2451,25.2216,25.2451,32700.0
2011-02-03 15:40:00,32.23,32.24,32.23,32.24,100300.0,25.2372,25.2451,25.2372,25.2451,100300.0
2011-02-03 15:45:00,32.23,32.24,32.21,32.22,251700.0,25.2372,25.2451,25.2216,25.2294,251700.0
2011-02-03 15:50:00,32.21,32.24,32.21,32.22,406100.0,25.2216,25.2451,25.2216,25.2294,406100.0
2011-02-03 15:55:00,32.22,32.22,32.17,32.17,488300.0,25.2294,25.2294,25.1903,25.1903,488300.0
2011-02-04 09:30:00,32.25,32.26,32.22,32.26,238100.0,25.2529,25.2607,25.2294,25.2607,238100.0
2011-02-04 09:35:00,32.26,32.27,32.24,32.24,104500.0,25.2607,25.2686,25.2451,25.2451,104500.0
2011-02-04 09:40:00,32.24,32.24,32.17,32.17,190300.0,25.2451,25.2451,25.1903,25.1903,190300.0
2011-02-04 09:45:00,32.18,32.19,32.16,32.18,51000.0,25.1981,25.2059,25.1824,25.1981,51000.0
2011-02-04 09:50:00,32.18,32.19,32.16,32.18,86300.0,25.1981,25.2059,25.1824,25.1981,86300.0
2011-02-04 09:55:00,32.18,32.2,32.17,32.19,88100.0,25.1981,25.2138,25.1903,25.2059,88100.0
2011-02-04 10:00:00,32.19,32.21,32.18,32.2,43600.0,25.2059,25.2216,25.1981,25.2138,43600.0
2011-02-04 10:05:00,32.2,32.2,32.17,32.18,10200.0,25.2138,25.2138,25.1903,25.1981,10200.0
2011-02-04 10:10:00,32.19,32.19,32.15,32.16,31000.0,25.2059,25.2059,25.1746,25.1824,31000.0
2011-02-04 10:15:00,32.16,32.16,32.13,32.13,23700.0,25.1824,25.1824,25.1589,25.1589,23700.0
2011-02-04 10:20:00,32.13,32.15,32.12,32.15,82900.0,25.1589,25.1746,25.1511,25.1746,82900.0
2011-02-04 10:25:00,32.15,32.17,32.14,32.16,25800.0,25.1746,25.1903,25.1668,25.1824,25800.0
2011-02-04 10:30:00,32.16,32.16,32.13,32.14,34300.0,25.1824,25.1824,25.1589,25.1668,34300.0
2011-02-04 10:35:00,32.15,32.15,32.13,32.14,33100.0,25.1746,25.1746,25.1589,25.1668,33100.0
2011-02-04 10:40:00,32.13,32.14,32.11,32.13,75700.0,25.1589,25.1668,25.1433,25.1589,75700.0
2011-02-04 10:45:00,32.13,32.13,32.11,32.13,43500.0,25.1589,25.1589,25.1433,25.1589,43500.0
2011-02-04 10:50:00,32.14,32.15,32.08,32.09,123300.0,25.1668,25.1746,25.1198,25.1276,123300.0
2011-02-04 10:55:00,32.1,32.12,32.1,32.12,29900.0,25.1355,25.1511,25.1355,25.1511,29900.0
2011-02-04 11:00:00,32.12,32.14,32.08,32.08,162200.0,25.1511,25.1668,25.1198,25.1198,162200.0
2011-02-04 11:05:00,32.08,32.13,32.07,32.12,107500.0,25.1198,25.1589,25.112,25.1511,107500.0
2011-02-04 11:10:00,32.12,32.15,32.11,32.14,115800.0,25.1511,25.1746,25.1433,25.1668,115800.0
2011-02-04 11:15:00,32.13,32.15,32.12,32.15,19200.0,25.1589,25.1746,25.1511,25.1746,19200.0
2011-02-04 11:20:00,32.15,32.16,32.14,32.16,12900.0,25.1746,25.1824,25.1668,25.1824,12900.0
2011-02-04 11:25:00,32.16,32.16,32.14,32.15,48400.0,25.1824,25.1824,25.1668,25.1746,48400.0
2011-02-04 11:30:00,32.15,32.17,32.13,32.16,81500.0,25.1746,25.1903,25.1589,25.1824,81500.0
2011-02-04 11:35:00,32.16,32.17,32.16,32.17,24500.0,25.1824,25.1903,25.1824,25.1903,24500.0
2011-02-04 11:40:00,32.17,32.18,32.16,32.18,77200.0,25.1903,25.1981,25.1824,25.1981,77200.0
2011-02-04 11:45:00,32.18,32.19,32.16,32.19,19100.0,25.1981,25.2059,25.1824,25.2059,19100.0
2011-02-04 11:50:00,32.18,32.2,32.18,32.19,12800.0,25.1981,25.2138,25.1981,25.2059,12800.0
2011-02-04 11:55:00,32.19,32.19,32.17,32.17,8600.0,25.2059,25.2059,25.1903,25.1903,8600.0
2011-02-04 12:00:00,32.18,32.19,32.17,32.19,15300.0,25.1981,25.2059,25.1903,25.2059,15300.0
2011-02-04 12:05:00,32.19,32.19,32.18,32.18,25600.0,25.2059,25.2059,25.1981,25.1981,25600.0
2011-02-04 12:10:00,32.18,32.19,32.17,32.18,20500.0,25.1981,25.2059,25.1903,25.1981,20500.0
2011-02-04 12:15:00,32.17,32.18,32.16,32.17,9600.0,25.1903,25.1981,25.1824,25.1903,9600.0
2011-02-04 12:20:00,32.16,32.19,32.16,32.19,9200.0,25.1824,25.2059,25.1824,25.2059,9200.0
2011-02-04 12:25:00,32.19,32.21,32.19,32.19,16100.0,25.2059,25.2216,25.2059,25.2059,16100.0
2011-02-04 12:30:00,32.2,32.2,32.19,32.2,88900.0,25.2138,25.2138,25.2059,25.2138,88900.0
2011-02-04 12:35:00,32.2,32.22,32.19,32.21,11300.0,25.2138,25.2294,25.2059,25.2216,11300.0
2011-02-04 12:40:00,32.22,32.22,32.21,32.21,9800.0,25.2294,25.2294,25.2216,25.2216,9800.0
2011-02-04 12:45:00,32.21,32.22,32.21,32.21,98600.0,25.2216,25.2294,25.2216,25.2216,98600.0
2011-02-04 12:50:00,32.21,32.22,32.21,32.21,64600.0,25.2216,25.2294,25.2216,25.2216,64600.0
2011-02-04 12:55:00,32.21,32.22,32.21,32.21,17300.0,25.2216,25.2294,25.2216,25.2216,17300.0
2011-02-04 13:00:00,32.21,32.22,32.2,32.21,72500.0,25.2216,25.2294,25.2138,25.2216,72500.0
2011-02-04 13:05:00,32.21,32.22,32.2,32.22,21100.0,25.2216,25.2294,25.2138,25.2294,21100.0
2011-02-04 13:10:00,32.22,32.25,32.22,32.25,58400.0,25.2294,25.2529,25.2294,25.2529,58400.0
2011-02-04 13:15:00,32.25,32.27,32.24,32.27,18600.0,25.2529,25.2686,25.2451,25.2686,18600.0
2011-02-04 13:20:00,32.27,32.29,32.27,32.29,6400.0,25.2686,25.2842,25.2686,25.2842,6400.0
2011-02-04 13:25:00,32.29,32.29,32.28,32.28,2600.0,25.2842,25.2842,25.2764,25.2764,2600.0
2011-02-04 13:30:00,32.28,32.29,32.27,32.28,14500.0,25.2764,25.2842,25.2686,25.2764,14500.0
2011-02-04 13:35:00,32.28,32.29,32.27,32.27,7900.0,25.2764,25.2842,25.2686,25.2686,7900.0
2011-02-04 13:40:00,32.27,32.28,32.26,32.26,13600.0,25.2686,25.2764,25.2607,25.2607,13600.0
2011-02-04 13:45:00,32.26,32.27,32.26,32.27,7200.0,25.2607,25.2686,25.2607,25.2686,7200.0
2011-02-04 13:50:00,32.27,32.3,32.27,32.3,21300.0,25.2686,25.2921,25.2686,25.2921,21300.0
2011-02-04 13:55:00,32.3,32.3,32.28,32.28,6600.0,25.2921,25.2921,25.2764,25.2764,6600.0
2011-02-04 14:00:00,32.28,32.29,32.26,32.27,15600.0,25.2764,25.2842,25.2607,25.2686,15600.0
2011-02-04 14:05:00,32.26,32.27,32.24,32.24,6200.0,25.2607,25.2686,25.2451,25.2451,6200.0
2011-02-04 14:10:00,32.24,32.26,32.24,32.25,24000.0,25.2451,25.2607,25.2451,25.2529,24000.0
2011-02-04 14:15:00,32.26,32.28,32.26,32.28,10800.0,25.2607,25.2764,25.2607,25.2764,10800.0
2011-02-04 14:20:00,32.27,32.28,32.25,32.25,11000.0,25.2686,25.2764,25.2529,25.2529,11000.0
2011-02-04 14:25:00,32.26,32.28,32.26,32.27,24000.0,25.2607,25.2764,25.2607,25.2686,24000.0
2011-02-04 14:30:00,32.27,32.28,32.27,32.28,3000.0,25.2686,25.2764,25.2686,25.2764,3000.0
2011-02-04 14:35:00,32.28,32.28,32.26,32.27,30900.0,25.2764,25.2764,25.2607,25.2686,30900.0
2011-02-04 14:40:00,32.26,32.27,32.25,32.26,12100.0,25.2607,25.2686,25.2529,25.2607,12100.0
2011-02-04 14:45:00,32.25,32.27,32.25,32.27,21700.0,25.2529,25.2686,25.2529,25.2686,21700.0
2011-02-04 14:50:00,32.27,32.29,32.26,32.29,71000.0,25.2686,25.2842,25.2607,25.2842,71000.0
2011-02-04 14:55:00,32.29,32.3,32.29,32.3,46200.0,25.2842,25.2921,25.2842,25.2921,46200.0
2011-02-04 15:00:00,32.3,32.32,32.28,32.28,82200.0,25.2921,25.3077,25.2764,25.2764,82200.0
2011-02-04 15:05:00,32.28,32.28,32.27,32.28,18000.0,25.2764,25.2764,25.2686,25.2764,18000.0
2011-02-04 15:10:00,32.28,32.29,32.27,32.29,33300.0,25.2764,25.2842,25.2686,25.2842,33300.0
2011-02-04 15:15:00,32.29,32.29,32.28,32.29,25100.0,25.2842,25.2842,25.2764,25.2842,25100.0
2011-02-04 15:20:00,32.29,32.31,32.28,32.29,42700.0,25.2842,25.2999,25.2764,25.2842,42700.0
2011-02-04 15:25:00,32.29,32.3,32.28,32.29,63900.0,25.2842,25.2921,25.2764,25.2842,63900.0
2011-02-04 15:30:00,32.29,32.29,32.28,32.29,16500.0,25.2842,25.2842,25.2764,25.2842,16500.0
2011-02-04 15:35:00,32.28,32.29,32.27,32.27,47200.0,25.2764,25.2842,25.2686,25.2686,47200.0
2011-02-04 15:40:00,32.27,32.29,32.27,32.29,54900.0,25.2686,25.2842,25.2686,25.2842,54900.0
2011-02-04 15:45:00,32.29,32.32,32.29,32.32,53400.0,25.2842,25.3077,25.2842,25.3077,53400.0
2011-02-04 15:50:00,32.32,32.33,32.3,32.31,96300.0,25.3077,25.3156,25.2921,25.2999,96300.0
2011-02-04 15:55:00,32.31,32.34,32.3,32.33,476000.0,25.2999,25.3234,25.2921,25.3156,476000.0
2011-02-07 09:30:00,32.32,32.38,32.32,32.35,143200.0,25.3077,25.3547,25.3077,25.3312,143200.0
2011-02-07 09:35:00,32.35,32.38,32.34,32.34,237200.0,25.3312,25.3547,25.3234,25.3234,237200.0
2011-02-07 09:40:00,32.35,32.37,32.33,32.33,97100.0,25.3312,25.3469,25.3156,25.3156,97100.0
2011-02-07 09:45:00,32.33,32.34,32.31,32.31,114800.0,25.3156,25.3234,25.2999,25.2999,114800.0
2011-02-07 09:50:00,32.31,32.32,32.29,32.31,126400.0,25.2999,25.3077,25.2842,25.2999,126400.0
2011-02-07 09:55:00,32.3,32.3,32.28,32.3,118800.0,25.2921,25.2921,25.2764,25.2921,118800.0
2011-02-07 10:00:00,32.3,32.33,32.3,32.33,54700.0,25.2921,25.3156,25.2921,25.3156,54700.0
2011-02-07 10:05:00,32.33,32.33,32.3,32.31,127200.0,25.3156,25.3156,25.2921,25.2999,127200.0
2011-02-07 10:10:00,32.3,32.32,32.3,32.31,309100.0,25.2921,25.3077,25.2921,25.2999,309100.0
2011-02-07 10:15:00,32.31,32.33,32.3,32.31,164100.0,25.2999,25.3156,25.2921,25.2999,164100.0
2011-02-07 10:20:00,32.3,32.33,32.3,32.32,60900.0,25.2921,25.3156,25.2921,25.3077,60900.0
2011-02-07 10:25:00,32.32,32.34,32.31,32.31,49500.0,25.3077,25.3234,25.2999,25.2999,49500.0
2011-02-07 10:30:00,32.31,32.35,32.31,32.33,120200.0,25.2999,25.3312,25.2999,25.3156,120200.0
2011-02-07 10:35:00,32.33,32.35,32.32,32.34,114700.0,25.3156,25.3312,25.3077,25.3234,114700.0
2011-02-07 10:40:00,32.35,32.35,32.33,32.35,28400.0,25.3312,25.3312,25.3156,25.3312,28400.0
2011-02-07 10:45:00,32.35,32.35,32.33,32.35,148400.0,25.3312,25.3312,25.3156,25.3312,148400.0
2011-02-07 10:50:00,32.34,32.37,32.34,32.35,80800.0,25.3234,25.3469,25.3234,25.3312,80800.0
2011-02-07 10:55:00,32.35,32.36,32.34,32.34,22900.0,25.3312,25.339,25.3234,25.3234,22900.0
2011-02-07 11:00:00,32.33,32.36,32.33,32.34,239700.0,25.3156,25.339,25.3156,25.3234,239700.0
2011-02-07 11:05:00,32.34,32.35,32.33,32.35,115100.0,25.3234,25.3312,25.3156,25.3312,115100.0
2011-02-07 11:10:00,32.36,32.36,32.35,32.35,127400.0,25.339,25.339,25.3312,25.3312,127400.0
2011-02-07 11:15:00,32.35,32.37,32.34,32.34,202900.0,25.3312,25.3469,25.3234,25.3234,202900.0
2011-02-07 11:20:00,32.34,32.35,32.33,32.34,90800.0,25.3234,25.3312,25.3156,25.3234,90800.0
2011-02-07 11:25:00,32.35,32.36,32.33,32.36,200600.0,25.3312,25.339,25.3156,25.339,200600.0
2011-02-07 11:30:00,32.36,32.37,32.35,32.37,334500.0,25.339,25.3469,25.3312,25.3469,334500.0
2011-02-07 11:35:00,32.36,32.38,32.36,32.37,82200.0,25.339,25.3547,25.339,25.3469,82200.0
2011-02-07 11:40:00,32.37,32.38,32.35,32.35,174800.0,25.3469,25.3547,25.3312,25.3312,174800.0
2011-02-07 11:45:00,32.35,32.37,32.35,32.37,29800.0,25.3312,25.3469,25.3312,25.3469,29800.0
2011-02-07 11:50:00,32.37,32.37,32.35,32.35,73700.0,25.3469,25.3469,25.3312,25.3312,73700.0
2011-02-07 11:55:00,32.35,32.37,32.35,32.36,48600.0,25.3312,25.3469,25.3312,25.339,48600.0
2011-02-07 12:00:00,32.37,32.37,32.34,32.35,25200.0,25.3469,25.3469,25.3234,25.3312,25200.0
2011-02-07 12:05:00,32.36,32.36,32.34,32.35,144300.0,25.339,25.339,25.3234,25.3312,144300.0
2011-02-07 12:10:00,32.34,32.36,32.34,32.34,7100.0,25.3234,25.339,25.3234,25.3234,7100.0
2011-02-07 12:15:00,32.34,32.36,32.34,32.35,24000.0,25.3234,25.339,25.3234,25.3312,24000.0
2011-02-07 12:20:00,32.34,32.35,32.34,32.34,6200.0,25.3234,25.3312,25.3234,25.3234,6200.0
2011-02-07 12:25:00,32.34,32.35,32.33,32.34,16700.0,25.3234,25.3312,25.3156,25.3234,16700.0
2011-02-07 12:30:00,32.33,32.34,32.33,32.34,3900.0,25.3156,25.3234,25.3156,25.3234,3900.0
2011-02-07 12:35:00,32.33,32.34,32.33,32.34,8600.0,25.3156,25.3234,25.3156,25.3234,8600.0
2011-02-07 12:40:00,32.34,32.35,32.33,32.35,35800.0,25.3234,25.3312,25.3156,25.3312,35800.0
2011-02-07 12:45:00,32.35,32.36,32.33,32.34,64300.0,25.3312,25.339,25.3156,25.3234,64300.0
2011-02-07 12:50:00,32.35,32.35,32.33,32.34,33500.0,25.3312,25.3312,25.3156,25.3234,33500.0
2011-02-07 12:55:00,32.33,32.35,32.33,32.33,126100.0,25.3156,25.3312,25.3156,25.3156,126100.0
2011-02-07 13:00:00,32.34,32.34,32.33,32.33,63500.0,25.3234,25.3234,25.3156,25.3156,63500.0
2011-02-07 13:05:00,32.34,32.35,32.33,32.34,104000.0,25.3234,25.3312,25.3156,25.3234,104000.0
2011-02-07 13:10:00,32.35,32.37,32.35,32.37,17300.0,25.3312,25.3469,25.3312,25.3469,17300.0
2011-02-07 13:15:00,32.36,32.37,32.36,32.36,23000.0,25.339,25.3469,25.339,25.339,23000.0
2011-02-07 13:20:00,32.37,32.37,32.35,32.36,21400.0,25.3469,25.3469,25.3312,25.339,21400.0
2011-02-07 13:25:00,32.36,32.37,32.35,32.37,12300.0,25.339,25.3469,25.3312,25.3469,12300.0
2011-02-07 13:30:00,32.37,32.37,32.34,32.34,55100.0,25.3469,25.3469,25.3234,25.3234,55100.0
2011-02-07 13:35:00,32.34,32.35,32.32,32.32,66100.0,25.3234,25.3312,25.3077,25.3077,66100.0
2011-02-07 13:40:00,32.32,32.33,32.32,32.32,28600.0,25.3077,25.3156,25.3077,25.3077,28600.0
2011-02-07 13:45:00,32.33,32.33,32.31,32.32,119900.0,25.3156,25.3156,25.2999,25.3077,119900.0
2011-02-07 13:50:00,32.32,32.32,32.31,32.31,53700.0,25.3077,25.3077,25.2999,25.2999,53700.0
2011-02-07 13:55:00,32.31,32.32,32.31,32.31,27800.0,25.2999,25.3077,25.2999,25.2999,27800.0
2011-02-07 14:00:00,32.32,32.32,32.3,32.3,70300.0,25.3077,25.3077,25.2921,25.2921,70300.0
2011-02-07 14:05:00,32.3,32.31,32.3,32.31,21300.0,25.2921,25.2999,25.2921,25.2999,21300.0
2011-02-07 14:10:00,32.3,32.32,32.29,32.3,120900.0,25.2921,25.3077,25.2842,25.2921,120900.0
2011-02-07 14:15:00,32.3,32.31,32.3,32.31,51600.0,25.2921,25.2999,25.2921,25.2999,51600.0
2011-02-07 14:20:00,32.31,32.32,32.3,32.3,80900.0,25.2999,25.3077,25.2921,25.2921,80900.0
2011-02-07 14:25:00,32.31,32.31,32.3,32.31,72100.0,25.2999,25.2999,25.2921,25.2999,72100.0
2011-02-07 14:30:00,32.3,32.31,32.29,32.29,127700.0,25.2921,25.2999,25.2842,25.2842,127700.0
2011-02-07 14:35:00,32.29,32.3,32.29,32.29,45800.0,25.2842,25.2921,25.2842,25.2842,45800.0
2011-02-07 14:40:00,32.29,32.3,32.29,32.3,82300.0,25.2842,25.2921,25.2842,25.2921,82300.0
2011-02-07 14:45:00,32.3,32.3,32.27,32.27,317300.0,25.2921,25.2921,25.2686,25.2686,317300.0
2011-02-07 14:50:00,32.28,32.29,32.27,32.27,207900.0,25.2764,25.2842,25.2686,25.2686,207900.0
2011-02-07 14:55:00,32.27,32.28,32.25,32.27,70600.0,25.2686,25.2764,25.2529,25.2686,70600.0
2011-02-07 15:00:00,32.28,32.29,32.27,32.29,171000.0,25.2764,25.2842,25.2686,25.2842,171000.0
2011-02-07 15:05:00,32.29,32.29,32.27,32.27,92200.0,25.2842,25.2842,25.2686,25.2686,92200.0
2011-02-07 15:10:00,32.28,32.28,32.25,32.26,84500.0,25.2764,25.2764,25.2529,25.2607,84500.0
2011-02-07 15:15:00,32.26,32.28,32.26,32.26,95000.0,25.2607,25.2764,25.2607,25.2607,95000.0
2011-02-07 15:20:00,32.27,32.27,32.26,32.27,64400.0,25.2686,25.2686,25.2607,25.2686,64400.0
2011-02-07 15:25:00,32.26,32.28,32.26,32.27,204600.0,25.2607,25.2764,25.2607,25.2686,204600.0
2011-02-07 15:30:00,32.27,32.3,32.27,32.28,93900.0,25.2686,25.2921,25.2686,25.2764,93900.0
2011-02-07 15:35:00,32.28,32.29,32.28,32.28,113400.0,25.2764,25.2842,25.2764,25.2764,113400.0
2011-02-07 15:40:00,32.28,32.3,32.28,32.3,179800.0,25.2764,25.2921,25.2764,25.2921,179800.0
2011-02-07 15:45:00,32.3,32.32,32.3,32.32,346700.0,25.2921,25.3077,25.2921,25.3077,346700.0
2011-02-07 15:50:00,32.32,32.33,32.3,32.3,330400.0,25.3077,25.3156,25.2921,25.2921,330400.0
2011-02-07 15:55:00,32.3,32.31,32.28,32.29,728300.0,25.2921,25.2999,25.2764,25.2842,728300.0
2011-02-08 09:30:00,32.25,32.32,32.25,32.32,48200.0,25.2529,25.3077,25.2529,25.3077,48200.0
2011-02-08 09:35:00,32.31,32.34,32.31,32.34,112500.0,25.2999,25.3234,25.2999,25.3234,112500.0
2011-02-08 09:40:00,32.34,32.34,32.3,32.34,291700.0,25.3234,25.3234,25.2921,25.3234,291700.0
2011-02-08 09:45:00,32.34,32.35,32.31,32.34,434400.0,25.3234,25.3312,25.2999,25.3234,434400.0
2011-02-08 09:50:00,32.34,32.36,32.32,32.35,32700.0,25.3234,25.339,25.3077,25.3312,32700.0
2011-02-08 09:55:00,32.35,32.35,32.33,32.34,64300.0,25.3312,25.3312,25.3156,25.3234,64300.0
2011-02-08 10:00:00,32.35,32.36,32.34,32.35,53700.0,25.3312,25.339,25.3234,25.3312,53700.0
2011-02-08 10:05:00,32.35,32.36,32.33,32.34,16000.0,25.3312,25.339,25.3156,25.3234,16000.0
2011-02-08 10:10:00,32.35,32.35,32.33,32.34,20800.0,25.3312,25.3312,25.3156,25.3234,20800.0
2011-02-08 10:15:00,32.34,32.35,32.33,32.35,34400.0,25.3234,25.3312,25.3156,25.3312,34400.0
2011-02-08 10:20:00,32.35,32.39,32.35,32.38,100800.0,25.3312,25.3625,25.3312,25.3547,100800.0
2011-02-08 10:25:00,32.38,32.38,32.37,32.38,22100.0,25.3547,25.3547,25.3469,25.3547,22100.0
2011-02-08 10:30:00,32.37,32.38,32.35,32.36,55200.0,25.3469,25.3547,25.3312,25.339,55200.0
2011-02-08 10:35:00,32.36,32.36,32.32,32.33,78700.0,25.339,25.339,25.3077,25.3156,78700.0
2011-02-08 10:40:00,32.33,32.35,32.32,32.35,21100.0,25.3156,25.3312,25.3077,25.3312,21100.0
2011-02-08 10:45:00,32.36,32.38,32.35,32.37,56100.0,25.339,25.3547,25.3312,25.3469,56100.0
2011-02-08 10:50:00,32.37,32.37,32.34,32.35,76700.0,25.3469,25.3469,25.3234,25.3312,76700.0
2011-02-08 10:55:00,32.35,32.36,32.35,32.35,9400.0,25.3312,25.339,25.3312,25.3312,9400.0
2011-02-08 11:00:00,32.36,32.36,32.33,32.34,22300.0,25.339,25.339,25.3156,25.3234,22300.0
2011-02-08 11:05:00,32.34,32.34,32.32,32.33,44600.0,25.3234,25.3234,25.3077,25.3156,44600.0
2011-02-08 11:10:00,32.33,32.34,32.33,32.34,33200.0,25.3156,25.3234,25.3156,25.3234,33200.0
2011-02-08 11:15:00,32.35,32.35,32.34,32.35,109900.0,25.3312,25.3312,25.3234,25.3312,109900.0
2011-02-08 11:20:00,32.35,32.35,32.34,32.34,134400.0,25.3312,25.3312,25.3234,25.3234,134400.0
2011-02-08 11:25:00,32.34,32.35,32.34,32.35,20700.0,25.3234,25.3312,25.3234,25.3312,20700.0
2011-02-08 11:30:00,32.35,32.37,32.34,32.36,34600.0,25.3312,25.3469,25.3234,25.339,34600.0
2011-02-08 11:35:00,32.35,32.37,32.35,32.35,33400.0,25.3312,25.3469,25.3312,25.3312,33400.0
2011-02-08 11:40:00,32.34,32.36,32.34,32.36,6800.0,25.3234,25.339,25.3234,25.339,6800.0
2011-02-08 11:45:00,32.36,32.36,32.35,32.36,111000.0,25.339,25.339,25.3312,25.339,111000.0
2011-02-08 11:50:00,32.36,32.38,32.36,32.38,38900.0,25.339,25.3547,25.339,25.3547,38900.0
2011-02-08 11:55:00,32.38,32.38,32.35,32.36,19300.0,25.3547,25.3547,25.3312,25.339,19300.0
2011-02-08 12:00:00,32.36,32.37,32.35,32.35,28200.0,25.339,25.3469,25.3312,25.3312,28200.0
2011-02-08 12:05:00,32.35,32.36,32.34,32.34,117800.0,25.3312,25.339,25.3234,25.3234,117800.0
2011-02-08 12:10:00,32.35,32.36,32.34,32.35,18100.0,25.3312,25.339,25.3234,25.3312,18100.0
2011-02-08 12:15:00,32.36,32.37,32.35,32.36,42200.0,25.339,25.3469,25.3312,25.339,42200.0
2011-02-08 12:20:00,32.36,32.36,32.35,32.35,31300.0,25.339,25.339,25.3312,25.3312,31300.0
2011-02-08 12:25:00,32.35,32.36,32.35,32.36,9400.0,25.3312,25.339,25.3312,25.339,9400.0
2011-02-08 12:30:00,32.36,32.38,32.36,32.36,69100.0,25.339,25.3547,25.339,25.339,69100.0
2011-02-08 12:35:00,32.36,32.37,32.35,32.36,21900.0,25.339,25.3469,25.3312,25.339,21900.0
2011-02-08 12:40:00,32.36,32.36,32.35,32.36,10100.0,25.339,25.339,25.3312,25.339,10100.0
2011-02-08 12:45:00,32.36,32.36,32.34,32.35,73300.0,25.339,25.339,25.3234,25.3312,73300.0
2011-02-08 12:50:00,32.35,32.35,32.34,32.35,58400.0,25.3312,25.3312,25.3234,25.3312,58400.0
2011-02-08 12:55:00,32.35,32.35,32.32,32.33,28000.0,25.3312,25.3312,25.3077,25.3156,28000.0
2011-02-08 13:00:00,32.32,32.34,32.32,32.34,14100.0,25.3077,25.3234,25.3077,25.3234,14100.0
2011-02-08 13:05:00,32.34,32.34,32.33,32.34,13600.0,25.3234,25.3234,25.3156,25.3234,13600.0
2011-02-08 13:10:00,32.34,32.35,32.33,32.33,71100.0,25.3234,25.3312,25.3156,25.3156,71100.0
2011-02-08 13:15:00,32.33,32.33,32.31,32.32,23800.0,25.3156,25.3156,25.2999,25.3077,23800.0
2011-02-08 13:20:00,32.33,32.33,32.32,32.33,11200.0,25.3156,25.3156,25.3077,25.3156,11200.0
2011-02-08 13:25:00,32.33,32.33,32.3,32.3,17800.0,25.3156,25.3156,25.2921,25.2921,17800.0
2011-02-08 13:30:00,32.31,32.32,32.31,32.31,28900.0,25.2999,25.3077,25.2999,25.2999,28900.0
2011-02-08 13:35:00,32.3,32.31,32.29,32.31,62900.0,25.2921,25.2999,25.2842,25.2999,62900.0
2011-02-08 13:40:00,32.31,32.32,32.31,32.31,13900.0,25.2999,25.3077,25.2999,25.2999,13900.0
2011-02-08 13:45:00,32.32,32.32,32.3,32.31,40000.0,25.3077,25.3077,25.2921,25.2999,40000.0
2011-02-08 13:50:00,32.31,32.32,32.31,32.31,18200.0,25.2999,25.3077,25.2999,25.2999,18200.0
2011-02-08 13:55:00,32.32,32.32,32.3,32.31,24300.0,25.3077,25.3077,25.2921,25.2999,24300.0
2011-02-08 14:00:00,32.3,32.32,32.3,32.32,14600.0,25.2921,25.3077,25.2921,25.3077,14600.0
2011-02-08 14:05:00,32.32,32.33,32.32,32.33,32400.0,25.3077,25.3156,25.3077,25.3156,32400.0
2011-02-08 14:10:00,32.33,32.33,32.31,32.31,20900.0,25.3156,25.3156,25.2999,25.2999,20900.0
2011-02-08 14:15:00,32.32,32.32,32.31,32.32,27500.0,25.3077,25.3077,25.2999,25.3077,27500.0
2011-02-08 14:20:00,32.31,32.33,32.31,32.33,19600.0,25.2999,25.3156,25.2999,25.3156,19600.0
2011-02-08 14:25:00,32.33,32.34,32.32,32.33,71100.0,25.3156,25.3234,25.3077,25.3156,71100.0
2011-02-08 14:30:00,32.33,32.35,32.33,32.35,65300.0,25.3156,25.3312,25.3156,25.3312,65300.0
2011-02-08 14:35:00,32.35,32.36,32.34,32.35,36500.0,25.3312,25.339,25.3234,25.3312,36500.0
2011-02-08 14:40:00,32.35,32.36,32.35,32.35,37800.0,25.3312,25.339,25.3312,25.3312,37800.0
2011-02-08 14:45:00,32.36,32.37,32.36,32.36,37400.0,25.339,25.3469,25.339,25.339,37400.0
2011-02-08 14:50:00,32.37,32.37,32.36,32.36,54400.0,25.3469,25.3469,25.339,25.339,54400.0
2011-02-08 14:55:00,32.35,32.36,32.34,32.36,42700.0,25.3312,25.339,25.3234,25.339,42700.0
2011-02-08 15:00:00,32.35,32.36,32.34,32.35,80800.0,25.3312,25.339,25.3234,25.3312,80800.0
2011-02-08 15:05:00,32.34,32.38,32.34,32.38,66900.0,25.3234,25.3547,25.3234,25.3547,66900.0
2011-02-08 15:10:00,32.38,32.38,32.36,32.37,39200.0,25.3547,25.3547,25.339,25.3469,39200.0
2011-02-08 15:15:00,32.36,32.37,32.35,32.37,54500.0,25.339,25.3469,25.3312,25.3469,54500.0
2011-02-08 15:20:00,32.37,32.37,32.36,32.37,24700.0,25.3469,25.3469,25.339,25.3469,24700.0
2011-02-08 15:25:00,32.37,32.37,32.36,32.37,43000.0,25.3469,25.3469,25.339,25.3469,43000.0
2011-02-08 15:30:00,32.36,32.38,32.36,32.37,122800.0,25.339,25.3547,25.339,25.3469,122800.0
2011-02-08 15:35:00,32.38,32.38,32.37,32.38,80200.0,25.3547,25.3547,25.3469,25.3547,80200.0
2011-02-08 15:40:00,32.38,32.39,32.37,32.38,73000.0,25.3547,25.3625,25.3469,25.3547,73000.0
2011-02-08 15:45:00,32.38,32.39,32.37,32.38,173400.0,25.3547,25.3625,25.3469,25.3547,173400.0
2011-02-08 15:50:00,32.37,32.39,32.37,32.39,379000.0,25.3469,25.3625,25.3469,25.3625,379000.0
2011-02-08 15:55:00,32.38,32.39,32.37,32.38,437100.0,25.3547,25.3625,25.3469,25.3547,437100.0
2011-02-09 09:30:00,32.28,32.33,32.28,32.32,176500.0,25.2764,25.3156,25.2764,25.3077,176500.0
2011-02-09 09:35:00,32.33,32.33,32.28,32.32,140800.0,25.3156,25.3156,25.2764,25.3077,140800.0
2011-02-09 09:40:00,32.33,32.35,32.31,32.34,82500.0,25.3156,25.3312,25.2999,25.3234,82500.0
2011-02-09 09:45:00,32.34,32.35,32.3,32.3,67000.0,25.3234,25.3312,25.2921,25.2921,67000.0
2011-02-09 09:50:00,32.31,32.32,32.3,32.31,53400.0,25.2999,25.3077,25.2921,25.2999,53400.0
2011-02-09 09:55:00,32.32,32.35,32.32,32.35,84900.0,25.3077,25.3312,25.3077,25.3312,84900.0
2011-02-09 10:00:00,32.34,32.36,32.34,32.34,29200.0,25.3234,25.339,25.3234,25.3234,29200.0
2011-02-09 10:05:00,32.34,32.37,32.34,32.36,55800.0,25.3234,25.3469,25.3234,25.339,55800.0
2011-02-09 10:10:00,32.35,32.36,32.34,32.34,38300.0,25.3312,25.339,25.3234,25.3234,38300.0
2011-02-09 10:15:00,32.34,32.35,32.32,32.33,238800.0,25.3234,25.3312,25.3077,25.3156,238800.0
2011-02-09 10:20:00,32.32,32.33,32.32,32.32,66200.0,25.3077,25.3156,25.3077,25.3077,66200.0
2011-02-09 10:25:00,32.33,32.34,32.32,32.33,36800.0,25.3156,25.3234,25.3077,25.3156,36800.0
2011-02-09 10:30:00,32.32,32.34,32.32,32.34,20000.0,25.3077,25.3234,25.3077,25.3234,20000.0
2011-02-09 10:35:00,32.34,32.34,32.33,32.33,16400.0,25.3234,25.3234,25.3156,25.3156,16400.0
2011-02-09 10:40:00,32.33,32.35,32.33,32.34,22800.0,25.3156,25.3312,25.3156,25.3234,22800.0
2011-02-09 10:45:00,32.33,32.35,32.33,32.33,58000.0,25.3156,25.3312,25.3156,25.3156,58000.0
2011-02-09 10:50:00,32.34,32.34,32.32,32.32,28700.0,25.3234,25.3234,25.3077,25.3077,28700.0
2011-02-09 10:55:00,32.33,32.33,32.32,32.33,12700.0,25.3156,25.3156,25.3077,25.3156,12700.0
2011-02-09 11:00:00,32.32,32.32,32.31,32.32,21900.0,25.3077,25.3077,25.2999,25.3077,21900.0
2011-02-09 11:05:00,32.32,32.33,32.32,32.33,20700.0,25.3077,25.3156,25.3077,25.3156,20700.0
2011-02-09 11:10:00,32.33,32.33,32.3,32.3,30100.0,25.3156,25.3156,25.2921,25.2921,30100.0
2011-02-09 11:15:00,32.3,32.3,32.25,32.25,201200.0,25.2921,25.2921,25.2529,25.2529,201200.0
2011-02-09 11:20:00,32.25,32.25,32.22,32.22,185800.0,25.2529,25.2529,25.2294,25.2294,185800.0
2011-02-09 11:25:00,32.22,32.23,32.2,32.21,313000.0,25.2294,25.2372,25.2138,25.2216,313000.0
2011-02-09 11:30:00,32.21,32.23,32.21,32.22,67400.0,25.2216,25.2372,25.2216,25.2294,67400.0
2011-02-09 11:35:00,32.22,32.23,32.21,32.22,92500.0,25.2294,25.2372,25.2216,25.2294,92500.0
2011-02-09 11:40:00,32.22,32.23,32.22,32.23,18400.0,25.2294,25.2372,25.2294,25.2372,18400.0
2011-02-09 11:45:00,32.23,32.23,32.22,32.23,7300.0,25.2372,25.2372,25.2294,25.2372,7300.0
2011-02-09 11:50:00,32.24,32.24,32.23,32.24,7100.0,25.2451,25.2451,25.2372,25.2451,7100.0
2011-02-09 11:55:00,32.23,32.23,32.22,32.22,21500.0,25.2372,25.2372,25.2294,25.2294,21500.0
2011-02-09 12:00:00,32.23,32.23,32.21,32.22,306900.0,25.2372,25.2372,25.2216,25.2294,306900.0
2011-02-09 12:05:00,32.22,32.23,32.22,32.23,18100.0,25.2294,25.2372,25.2294,25.2372,18100.0
2011-02-09 12:10:00,32.22,32.23,32.22,32.22,3200.0,25.2294,25.2372,25.2294,25.2294,3200.0
2011-02-09 12:15:00,32.22,32.24,32.22,32.23,19100.0,25.2294,25.2451,25.2294,25.2372,19100.0
2011-02-09 12:20:00,32.22,32.23,32.21,32.22,32800.0,25.2294,25.2372,25.2216,25.2294,32800.0
2011-02-09 12:25:00,32.22,32.23,32.21,32.22,13700.0,25.2294,25.2372,25.2216,25.2294,13700.0
2011-02-09 12:30:00,32.23,32.25,32.22,32.24,31800.0,25.2372,25.2529,25.2294,25.2451,31800.0
2011-02-09 12:35:00,32.25,32.26,32.24,32.24,82900.0,25.2529,25.2607,25.2451,25.2451,82900.0
2011-02-09 12:40:00,32.25,32.25,32.24,32.24,4900.0,25.2529,25.2529,25.2451,25.2451,4900.0
2011-02-09 12:45:00,32.24,32.26,32.24,32.25,22600.0,25.2451,25.2607,25.2451,25.2529,22600.0
2011-02-09 12:50:00,32.26,32.26,32.25,32.25,17800.0,25.2607,25.2607,25.2529,25.2529,17800.0
2011-02-09 12:55:00,32.26,32.26,32.25,32.25,8900.0,25.2607,25.2607,25.2529,25.2529,8900.0
2011-02-09 13:00:00,32.25,32.27,32.24,32.26,39400.0,25.2529,25.2686,25.2451,25.2607,39400.0
2011-02-09 13:05:00,32.26,32.27,32.26,32.27,10500.0,25.2607,25.2686,25.2607,25.2686,10500.0
2011-02-09 13:10:00,32.28,32.28,32.26,32.26,56800.0,25.2764,25.2764,25.2607,25.2607,56800.0
2011-02-09 13:15:00,32.27,32.29,32.27,32.29,25600.0,25.2686,25.2842,25.2686,25.2842,25600.0
2011-02-09 13:20:00,32.29,32.29,32.28,32.29,12700.0,25.2842,25.2842,25.2764,25.2842,12700.0
2011-02-09 13:25:00,32.3,32.3,32.29,32.3,41300.0,25.2921,25.2921,25.2842,25.2921,41300.0
2011-02-09 13:30:00,32.3,32.3,32.29,32.29,2900.0,25.2921,25.2921,25.2842,25.2842,2900.0
2011-02-09 13:35:00,32.29,32.29,32.29,32.29,600.0,25.2842,25.2842,25.2842,25.2842,600.0
2011-02-09 13:40:00,32.29,32.3,32.29,32.3,10100.0,25.2842,25.2921,25.2842,25.2921,10100.0
2011-02-09 13:45:00,32.3,32.3,32.3,32.3,26200.0,25.2921,25.2921,25.2921,25.2921,26200.0
2011-02-09 13:50:00,32.3,32.31,32.29,32.3,32700.0,25.2921,25.2999,25.2842,25.2921,32700.0
2011-02-09 13:55:00,32.3,32.31,32.29,32.29,139700.0,25.2921,25.2999,25.2842,25.2842,139700.0
2011-02-09 14:00:00,32.29,32.29,32.26,32.27,173100.0,25.2842,25.2842,25.2607,25.2686,173100.0
2011-02-09 14:05:00,32.27,32.27,32.25,32.25,11500.0,25.2686,25.2686,25.2529,25.2529,11500.0
2011-02-09 14:10:00,32.25,32.26,32.25,32.25,3900.0,25.2529,25.2607,25.2529,25.2529,3900.0
2011-02-09 14:15:00,32.25,32.26,32.24,32.24,8900.0,25.2529,25.2607,25.2451,25.2451,8900.0
2011-02-09 14:20:00,32.25,32.25,32.24,32.25,6700.0,25.2529,25.2529,25.2451,25.2529,6700.0
2011-02-09 14:25:00,32.24,32.27,32.23,32.27,35300.0,25.2451,25.2686,25.2372,25.2686,35300.0
2011-02-09 14:30:00,32.26,32.26,32.24,32.26,13700.0,25.2607,25.2607,25.2451,25.2607,13700.0
2011-02-09 14:35:00,32.25,32.26,32.21,32.21,254100.0,25.2529,25.2607,25.2216,25.2216,254100.0
2011-02-09 14:40:00,32.22,32.25,32.21,32.25,89100.0,25.2294,25.2529,25.2216,25.2529,89100.0
2011-02-09 14:45:00,32.24,32.24,32.22,32.22,3800.0,25.2451,25.2451,25.2294,25.2294,3800.0
2011-02-09 14:50:00,32.22,32.23,32.21,32.23,41800.0,25.2294,25.2372,25.2216,25.2372,41800.0
2011-02-09 14:55:00,32.23,32.24,32.22,32.22,5900.0,25.2372,25.2451,25.2294,25.2294,5900.0
2011-02-09 15:00:00,32.23,32.26,32.23,32.26,47000.0,25.2372,25.2607,25.2372,25.2607,47000.0
2011-02-09 15:05:00,32.25,32.26,32.25,32.25,56800.0,25.2529,25.2607,25.2529,25.2529,56800.0
2011-02-09 15:10:00,32.25,32.27,32.25,32.26,68400.0,25.2529,25.2686,25.2529,25.2607,68400.0
2011-02-09 15:15:00,32.26,32.27,32.24,32.24,9500.0,25.2607,25.2686,25.2451,25.2451,9500.0
2011-02-09 15:20:00,32.24,32.26,32.24,32.26,10900.0,25.2451,25.2607,25.2451,25.2607,10900.0
2011-02-09 15:25:00,32.25,32.26,32.25,32.25,6700.0,25.2529,25.2607,25.2529,25.2529,6700.0
2011-02-09 15:30:00,32.25,32.26,32.24,32.24,15200.0,25.2529,25.2607,25.2451,25.2451,15200.0
2011-02-09 15:35:00,32.24,32.26,32.24,32.26,92700.0,25.2451,25.2607,25.2451,25.2607,92700.0
2011-02-09 15:40:00,32.25,32.27,32.25,32.27,113300.0,25.2529,25.2686,25.2529,25.2686,113300.0
2011-02-09 15:45:00,32.27,32.28,32.26,32.27,79100.0,25.2686,25.2764,25.2607,25.2686,79100.0
2011-02-09 15:50:00,32.27,32.3,32.25,32.3,116600.0,25.2686,25.2921,25.2529,25.2921,116600.0
2011-02-09 15:55:00,32.3,32.31,32.28,32.31,353900.0,25.2921,25.2999,25.2764,25.2999,353900.0
2011-02-10 09:30:00,32.19,32.3,32.19,32.3,63200.0,25.2059,25.2921,25.2059,25.2921,63200.0
2011-02-10 09:35:00,32.29,32.3,32.25,32.25,81000.0,25.2842,25.2921,25.2529,25.2529,81000.0
2011-02-10 09:40:00,32.25,32.25,32.23,32.24,36400.0,25.2529,25.2529,25.2372,25.2451,36400.0
2011-02-10 09:45:00,32.24,32.24,32.18,32.2,45900.0,25.2451,25.2451,25.1981,25.2138,45900.0
2011-02-10 09:50:00,32.2,32.23,32.2,32.23,146900.0,25.2138,25.2372,25.2138,25.2372,146900.0
2011-02-10 09:55:00,32.24,32.24,32.22,32.23,39800.0,25.2451,25.2451,25.2294,25.2372,39800.0
2011-02-10 10:00:00,32.23,32.23,32.19,32.23,137700.0,25.2372,25.2372,25.2059,25.2372,137700.0
2011-02-10 10:05:00,32.22,32.25,32.22,32.25,84600.0,25.2294,25.2529,25.2294,25.2529,84600.0
2011-02-10 10:10:00,32.25,32.29,32.25,32.29,88900.0,25.2529,25.2842,25.2529,25.2842,88900.0
2011-02-10 10:15:00,32.3,32.32,32.29,32.32,183900.0,25.2921,25.3077,25.2842,25.3077,183900.0
2011-02-10 10:20:00,32.32,32.33,32.31,32.32,77000.0,25.3077,25.3156,25.2999,25.3077,77000.0
2011-02-10 10:25:00,32.31,32.32,32.3,32.31,138700.0,25.2999,25.3077,25.2921,25.2999,138700.0
2011-02-10 10:30:00,32.31,32.32,32.28,32.28,42900.0,25.2999,25.3077,25.2764,25.2764,42900.0
2011-02-10 10:35:00,32.28,32.32,32.28,32.28,54100.0,25.2764,25.3077,25.2764,25.2764,54100.0
2011-02-10 10:40:00,32.29,32.29,32.25,32.28,98000.0,25.2842,25.2842,25.2529,25.2764,98000.0
2011-02-10 10:45:00,32.29,32.3,32.29,32.3,39500.0,25.2842,25.2921,25.2842,25.2921,39500.0
2011-02-10 10:50:00,32.29,32.3,32.26,32.26,20700.0,25.2842,25.2921,25.2607,25.2607,20700.0
2011-02-10 10:55:00,32.27,32.29,32.27,32.29,10200.0,25.2686,25.2842,25.2686,25.2842,10200.0
2011-02-10 11:00:00,32.28,32.29,32.27,32.29,64000.0,25.2764,25.2842,25.2686,25.2842,64000.0
2011-02-10 11:05:00,32.29,32.3,32.28,32.29,37800.0,25.2842,25.2921,25.2764,25.2842,37800.0
2011-02-10 11:10:00,32.3,32.3,32.28,32.3,48600.0,25.2921,25.2921,25.2764,25.2921,48600.0
2011-02-10 11:15:00,32.3,32.32,32.3,32.3,55300.0,25.2921,25.3077,25.2921,25.2921,55300.0
2011-02-10 11:20:00,32.3,32.34,32.3,32.34,22400.0,25.2921,25.3234,25.2921,25.3234,22400.0
2011-02-10 11:25:00,32.34,32.34,32.33,32.33,18500.0,25.3234,25.3234,25.3156,25.3156,18500.0
2011-02-10 11:30:00,32.34,32.36,32.34,32.34,61700.0,25.3234,25.339,25.3234,25.3234,61700.0
2011-02-10 11:35:00,32.34,32.36,32.34,32.35,27100.0,25.3234,25.339,25.3234,25.3312,27100.0
2011-02-10 11:40:00,32.34,32.34,32.32,32.33,7800.0,25.3234,25.3234,25.3077,25.3156,7800.0
2011-02-10 11:45:00,32.32,32.34,32.32,32.32,100400.0,25.3077,25.3234,25.3077,25.3077,100400.0
2011-02-10 11:50:00,32.32,32.33,32.3,32.3,7800.0,25.3077,25.3156,25.2921,25.2921,7800.0
2011-02-10 11:55:00,32.3,32.31,32.29,32.31,24100.0,25.2921,25.2999,25.2842,25.2999,24100.0
2011-02-10 12:00:00,32.31,32.31,32.29,32.29,9500.0,25.2999,25.2999,25.2842,25.2842,9500.0
2011-02-10 12:05:00,32.3,32.31,32.29,32.31,8700.0,25.2921,25.2999,25.2842,25.2999,8700.0
2011-02-10 12:10:00,32.3,32.31,32.3,32.3,2800.0,25.2921,25.2999,25.2921,25.2921,2800.0
2011-02-10 12:15:00,32.31,32.31,32.3,32.31,28500.0,25.2999,25.2999,25.2921,25.2999,28500.0
2011-02-10 12:20:00,32.31,32.31,32.3,32.3,1400.0,25.2999,25.2999,25.2921,25.2921,1400.0
2011-02-10 12:25:00,32.31,32.32,32.31,32.32,6400.0,25.2999,25.3077,25.2999,25.3077,6400.0
2011-02-10 12:30:00,32.31,32.34,32.31,32.32,29800.0,25.2999,25.3234,25.2999,25.3077,29800.0
2011-02-10 12:35:00,32.32,32.34,32.31,32.31,9600.0,25.3077,25.3234,25.2999,25.2999,9600.0
2011-02-10 12:40:00,32.3,32.31,32.3,32.3,25600.0,25.2921,25.2999,25.2921,25.2921,25600.0
2011-02-10 12:45:00,32.29,32.31,32.29,32.31,8800.0,25.2842,25.2999,25.2842,25.2999,8800.0
2011-02-10 12:50:00,32.31,32.32,32.3,32.32,5000.0,25.2999,25.3077,25.2921,25.3077,5000.0
2011-02-10 12:55:00,32.32,32.32,32.31,32.31,31600.0,25.3077,25.3077,25.2999,25.2999,31600.0
2011-02-10 13:00:00,32.31,32.31,32.28,32.29,161200.0,25.2999,25.2999,25.2764,25.2842,161200.0
2011-02-10 13:05:00,32.29,32.31,32.29,32.31,5200.0,25.2842,25.2999,25.2842,25.2999,5200.0
2011-02-10 13:10:00,32.3,32.31,32.3,32.3,6000.0,25.2921,25.2999,25.2921,25.2921,6000.0
2011-02-10 13:15:00,32.3,32.32,32.3,32.31,7800.0,25.2921,25.3077,25.2921,25.2999,7800.0
2011-02-10 13:20:00,32.32,32.32,32.31,32.32,7400.0,25.3077,25.3077,25.2999,25.3077,7400.0
2011-02-10 13:25:00,32.32,32.32,32.29,32.29,25900.0,25.3077,25.3077,25.2842,25.2842,25900.0
2011-02-10 13:30:00,32.29,32.3,32.28,32.28,24800.0,25.2842,25.2921,25.2764,25.2764,24800.0
2011-02-10 13:35:00,32.28,32.3,32.28,32.3,9900.0,25.2764,25.2921,25.2764,25.2921,9900.0
2011-02-10 13:40:00,32.29,32.31,32.29,32.31,13600.0,25.2842,25.2999,25.2842,25.2999,13600.0
2011-02-10 13:45:00,32.31,32.33,32.3,32.32,16800.0,25.2999,25.3156,25.2921,25.3077,16800.0
2011-02-10 13:50:00,32.32,32.32,32.31,32.31,9900.0,25.3077,25.3077,25.2999,25.2999,9900.0
2011-02-10 13:55:00,32.31,32.32,32.3,32.3,9900.0,25.2999,25.3077,25.2921,25.2921,9900.0
2011-02-10 14:00:00,32.3,32.33,32.3,32.33,10300.0,25.2921,25.3156,25.2921,25.3156,10300.0
2011-02-10 14:05:00,32.32,32.33,32.32,32.33,4100.0,25.3077,25.3156,25.3077,25.3156,4100.0
2011-02-10 14:10:00,32.33,32.34,32.33,32.34,8700.0,25.3156,25.3234,25.3156,25.3234,8700.0
2011-02-10 14:15:00,32.33,32.34,32.33,32.33,10000.0,25.3156,25.3234,25.3156,25.3156,10000.0
2011-02-10 14:20:00,32.32,32.33,32.32,32.33,6000.0,25.3077,25.3156,25.3077,25.3156,6000.0
2011-02-10 14:25:00,32.33,32.34,32.33,32.33,5300.0,25.3156,25.3234,25.3156,25.3156,5300.0
2011-02-10 14:30:00,32.33,32.34,32.32,32.34,11500.0,25.3156,25.3234,25.3077,25.3234,11500.0
2011-02-10 14:35:00,32.34,32.35,32.33,32.34,9900.0,25.3234,25.3312,25.3156,25.3234,9900.0
2011-02-10 14:40:00,32.34,32.35,32.33,32.33,26300.0,25.3234,25.3312,25.3156,25.3156,26300.0
2011-02-10 14:45:00,32.34,32.34,32.33,32.34,5500.0,25.3234,25.3234,25.3156,25.3234,5500.0
2011-02-10 14:50:00,32.33,32.34,32.31,32.32,22200.0,25.3156,25.3234,25.2999,25.3077,22200.0
2011-02-10 14:55:00,32.32,32.33,32.31,32.31,28600.0,25.3077,25.3156,25.2999,25.2999,28600.0
2011-02-10 15:00:00,32.31,32.32,32.3,32.32,30500.0,25.2999,25.3077,25.2921,25.3077,30500.0
2011-02-10 15:05:00,32.31,32.32,32.3,32.31,7800.0,25.2999,25.3077,25.2921,25.2999,7800.0
2011-02-10 15:10:00,32.31,32.31,32.29,32.3,46200.0,25.2999,25.2999,25.2842,25.2921,46200.0
2011-02-10 15:15:00,32.3,32.31,32.3,32.3,55800.0,25.2921,25.2999,25.2921,25.2921,55800.0
2011-02-10 15:20:00,32.3,32.31,32.29,32.31,48500.0,25.2921,25.2999,25.2842,25.2999,48500.0
2011-02-10 15:25:00,32.31,32.32,32.3,32.31,80300.0,25.2999,25.3077,25.2921,25.2999,80300.0
2011-02-10 15:30:00,32.32,32.32,32.31,32.31,152100.0,25.3077,25.3077,25.2999,25.2999,152100.0
2011-02-10 15:35:00,32.31,32.31,32.29,32.31,54700.0,25.2999,25.2999,25.2842,25.2999,54700.0
2011-02-10 15:40:00,32.3,32.32,32.3,32.32,68700.0,25.2921,25.3077,25.2921,25.3077,68700.0
2011-02-10 15:45:00,32.32,32.35,32.32,32.35,242600.0,25.3077,25.3312,25.3077,25.3312,242600.0
2011-02-10 15:50:00,32.34,32.34,32.26,32.27,587200.0,25.3234,25.3234,25.2607,25.2686,587200.0
2011-02-10 15:55:00,32.27,32.34,32.26,32.34,372200.0,25.2686,25.3234,25.2607,25.3234,372200.0
2011-02-11 09:30:00,32.17,32.2,32.14,32.17,53100.0,25.1903,25.2138,25.1668,25.1903,53100.0
2011-02-11 09:35:00,32.17,32.22,32.17,32.21,119600.0,25.1903,25.2294,25.1903,25.2216,119600.0
2011-02-11 09:40:00,32.21,32.22,32.19,32.19,48700.0,25.2216,25.2294,25.2059,25.2059,48700.0
2011-02-11 09:45:00,32.19,32.2,32.18,32.18,87800.0,25.2059,25.2138,25.1981,25.1981,87800.0
2011-02-11 09:50:00,32.18,32.24,32.18,32.24,55400.0,25.1981,25.2451,25.1981,25.2451,55400.0
2011-02-11 09:55:00,32.24,32.26,32.23,32.26,193900.0,25.2451,25.2607,25.2372,25.2607,193900.0
2011-02-11 10:00:00,32.27,32.28,32.25,32.28,40800.0,25.2686,25.2764,25.2529,25.2764,40800.0
2011-02-11 10:05:00,32.28,32.28,32.26,32.27,40600.0,25.2764,25.2764,25.2607,25.2686,40600.0
2011-02-11 10:10:00,32.27,32.3,32.26,32.27,61900.0,25.2686,25.2921,25.2607,25.2686,61900.0
2011-02-11 10:15:00,32.26,32.28,32.26,32.28,110700.0,25.2607,25.2764,25.2607,25.2764,110700.0
2011-02-11 10:20:00,32.27,32.28,32.26,32.27,68900.0,25.2686,25.2764,25.2607,25.2686,68900.0
2011-02-11 10:25:00,32.28,32.31,32.28,32.31,25600.0,25.2764,25.2999,25.2764,25.2999,25600.0
2011-02-11 10:30:00,32.31,32.31,32.29,32.3,66500.0,25.2999,25.2999,25.2842,25.2921,66500.0
2011-02-11 10:35:00,32.3,32.32,32.3,32.32,26800.0,25.2921,25.3077,25.2921,25.3077,26800.0
2011-02-11 10:40:00,32.31,32.32,32.3,32.3,5800.0,25.2999,25.3077,25.2921,25.2921,5800.0
2011-02-11 10:45:00,32.3,32.32,32.29,32.32,47600.0,25.2921,25.3077,25.2842,25.3077,47600.0
2011-02-11 10:50:00,32.31,32.36,32.31,32.35,140700.0,25.2999,25.339,25.2999,25.3312,140700.0
2011-02-11 10:55:00,32.36,32.39,32.36,32.38,99100.0,25.339,25.3625,25.339,25.3547,99100.0
2011-02-11 11:00:00,32.38,32.46,32.36,32.42,258500.0,25.3547,25.4173,25.339,25.386,258500.0
2011-02-11 11:05:00,32.42,32.42,32.41,32.42,207700.0,25.386,25.386,25.3782,25.386,207700.0
2011-02-11 11:10:00,32.42,32.42,32.38,32.38,72200.0,25.386,25.386,25.3547,25.3547,72200.0
2011-02-11 11:15:00,32.38,32.39,32.37,32.39,37900.0,25.3547,25.3625,25.3469,25.3625,37900.0
2011-02-11 11:20:00,32.39,32.42,32.38,32.42,46600.0,25.3625,25.386,25.3547,25.386,46600.0
2011-02-11 11:25:00,32.42,32.43,32.4,32.42,49400.0,25.386,25.3939,25.3704,25.386,49400.0
2011-02-11 11:30:00,32.43,32.43,32.41,32.41,20800.0,25.3939,25.3939,25.3782,25.3782,20800.0
2011-02-11 11:35:00,32.4,32.41,32.39,32.4,45600.0,25.3704,25.3782,25.3625,25.3704,45600.0
2011-02-11 11:40:00,32.39,32.41,32.39,32.41,22200.0,25.3625,25.3782,25.3625,25.3782,22200.0
2011-02-11 11:45:00,32.41,32.42,32.39,32.39,28700.0,25.3782,25.386,25.3625,25.3625,28700.0
2011-02-11 11:50:00,32.4,32.41,32.39,32.39,16800.0,25.3704,25.3782,25.3625,25.3625,16800.0
2011-02-11 11:55:00,32.39,32.39,32.38,32.39,18300.0,25.3625,25.3625,25.3547,25.3625,18300.0
2011-02-11 12:00:00,32.39,32.39,32.38,32.39,6700.0,25.3625,25.3625,25.3547,25.3625,6700.0
2011-02-11 12:05:00,32.39,32.4,32.38,32.38,33400.0,25.3625,25.3704,25.3547,25.3547,33400.0
2011-02-11 12:10:00,32.39,32.39,32.36,32.37,28400.0,25.3625,25.3625,25.339,25.3469,28400.0
2011-02-11 12:15:00,32.37,32.38,32.36,32.36,42800.0,25.3469,25.3547,25.339,25.339,42800.0
2011-02-11 12:20:00,32.36,32.37,32.36,32.37,14500.0,25.339,25.3469,25.339,25.3469,14500.0
2011-02-11 12:25:00,32.38,32.39,32.37,32.38,31800.0,25.3547,25.3625,25.3469,25.3547,31800.0
2011-02-11 12:30:00,32.37,32.4,32.37,32.4,10500.0,25.3469,25.3704,25.3469,25.3704,10500.0
2011-02-11 12:35:00,32.4,32.4,32.38,32.39,27100.0,25.3704,25.3704,25.3547,25.3625,27100.0
2011-02-11 12:40:00,32.38,32.4,32.38,32.4,17200.0,25.3547,25.3704,25.3547,25.3704,17200.0
2011-02-11 12:45:00,32.4,32.4,32.38,32.4,62100.0,25.3704,25.3704,25.3547,25.3704,62100.0
2011-02-11 12:50:00,32.4,32.41,32.4,32.4,22700.0,25.3704,25.3782,25.3704,25.3704,22700.0
2011-02-11 12:55:00,32.4,32.4,32.38,32.38,17500.0,25.3704,25.3704,25.3547,25.3547,17500.0
2011-02-11 13:00:00,32.38,32.38,32.37,32.38,5700.0,25.3547,25.3547,25.3469,25.3547,5700.0
2011-02-11 13:05:00,32.38,32.39,32.37,32.39,11900.0,25.3547,25.3625,25.3469,25.3625,11900.0
2011-02-11 13:10:00,32.39,32.4,32.38,32.4,10800.0,25.3625,25.3704,25.3547,25.3704,10800.0
2011-02-11 13:15:00,32.4,32.4,32.38,32.4,44200.0,25.3704,25.3704,25.3547,25.3704,44200.0
2011-02-11 13:20:00,32.39,32.39,32.38,32.38,29000.0,25.3625,25.3625,25.3547,25.3547,29000.0
2011-02-11 13:25:00,32.38,32.39,32.38,32.39,7500.0,25.3547,25.3625,25.3547,25.3625,7500.0
2011-02-11 13:30:00,32.38,32.39,32.37,32.39,89800.0,25.3547,25.3625,25.3469,25.3625,89800.0
2011-02-11 13:35:00,32.38,32.38,32.37,32.38,6700.0,25.3547,25.3547,25.3469,25.3547,6700.0
2011-02-11 13:40:00,32.37,32.37,32.36,32.37,5100.0,25.3469,25.3469,25.339,25.3469,5100.0
2011-02-11 13:45:00,32.36,32.37,32.36,32.36,42200.0,25.339,25.3469,25.339,25.339,42200.0
2011-02-11 13:50:00,32.36,32.37,32.36,32.37,9500.0,25.339,25.3469,25.339,25.3469,9500.0
2011-02-11 13:55:00,32.37,32.38,32.36,32.38,22900.0,25.3469,25.3547,25.339,25.3547,22900.0
2011-02-11 14:00:00,32.38,32.39,32.38,32.39,85800.0,25.3547,25.3625,25.3547,25.3625,85800.0
2011-02-11 14:05:00,32.38,32.39,32.37,32.38,49500.0,25.3547,25.3625,25.3469,25.3547,49500.0
2011-02-11 14:10:00,32.39,32.39,32.38,32.39,22700.0,25.3625,25.3625,25.3547,25.3625,22700.0
2011-02-11 14:15:00,32.39,32.39,32.37,32.38,18900.0,25.3625,25.3625,25.3469,25.3547,18900.0
2011-02-11 14:20:00,32.37,32.38,32.37,32.37,30800.0,25.3469,25.3547,25.3469,25.3469,30800.0
2011-02-11 14:25:00,32.37,32.38,32.37,32.38,37700.0,25.3469,25.3547,25.3469,25.3547,37700.0
2011-02-11 14:30:00,32.38,32.39,32.38,32.39,42100.0,25.3547,25.3625,25.3547,25.3625,42100.0
2011-02-11 14:35:00,32.4,32.4,32.39,32.4,10500.0,25.3704,25.3704,25.3625,25.3704,10500.0
2011-02-11 14:40:00,32.4,32.41,32.39,32.41,50600.0,25.3704,25.3782,25.3625,25.3782,50600.0
2011-02-11 14:45:00,32.41,32.41,32.4,32.41,4100.0,25.3782,25.3782,25.3704,25.3782,4100.0
2011-02-11 14:50:00,32.41,32.41,32.4,32.4,12200.0,25.3782,25.3782,25.3704,25.3704,12200.0
2011-02-11 14:55:00,32.39,32.4,32.38,32.39,73400.0,25.3625,25.3704,25.3547,25.3625,73400.0
2011-02-11 15:00:00,32.39,32.4,32.39,32.39,34900.0,25.3625,25.3704,25.3625,25.3625,34900.0
2011-02-11 15:05:00,32.39,32.41,32.39,32.41,22600.0,25.3625,25.3782,25.3625,25.3782,22600.0
2011-02-11 15:10:00,32.41,32.41,32.4,32.41,7900.0,25.3782,25.3782,25.3704,25.3782,7900.0
2011-02-11 15:15:00,32.4,32.41,32.4,32.41,15400.0,25.3704,25.3782,25.3704,25.3782,15400.0
2011-02-11 15:20:00,32.4,32.42,32.4,32.41,68700.0,25.3704,25.386,25.3704,25.3782,68700.0
2011-02-11 15:25:00,32.41,32.42,32.41,32.41,7500.0,25.3782,25.386,25.3782,25.3782,7500.0
2011-02-11 15:30:00,32.41,32.41,32.38,32.38,46000.0,25.3782,25.3782,25.3547,25.3547,46000.0
2011-02-11 15:35:00,32.38,32.38,32.37,32.38,118200.0,25.3547,25.3547,25.3469,25.3547,118200.0
2011-02-11 15:40:00,32.37,32.39,32.37,32.38,62700.0,25.3469,25.3625,25.3469,25.3547,62700.0
2011-02-11 15:45:00,32.38,32.39,32.37,32.38,145700.0,25.3547,25.3625,25.3469,25.3547,145700.0
2011-02-11 15:50:00,32.38,32.39,32.37,32.37,60000.0,25.3547,25.3625,25.3469,25.3469,60000.0
2011-02-11 15:55:00,32.37,32.39,32.35,32.38,374300.0,25.3469,25.3625,25.3312,25.3547,374300.0
2011-02-14 09:30:00,32.44,32.44,32.33,32.34,193000.0,25.4017,25.4017,25.3156,25.3234,193000.0
2011-02-14 09:35:00,32.34,32.37,32.33,32.36,258900.0,25.3234,25.3469,25.3156,25.339,258900.0
2011-02-14 09:40:00,32.37,32.38,32.34,32.35,72500.0,25.3469,25.3547,25.3234,25.3312,72500.0
2011-02-14 09:45:00,32.35,32.38,32.35,32.38,23300.0,25.3312,25.3547,25.3312,25.3547,23300.0
2011-02-14 09:50:00,32.38,32.38,32.35,32.36,83900.0,25.3547,25.3547,25.3312,25.339,83900.0
2011-02-14 09:55:00,32.36,32.38,32.35,32.35,372000.0,25.339,25.3547,25.3312,25.3312,372000.0
2011-02-14 10:00:00,32.35,32.35,32.33,32.34,211500.0,25.3312,25.3312,25.3156,25.3234,211500.0
2011-02-14 10:05:00,32.34,32.35,32.31,32.32,222100.0,25.3234,25.3312,25.2999,25.3077,222100.0
2011-02-14 10:10:00,32.32,32.34,32.32,32.33,43400.0,25.3077,25.3234,25.3077,25.3156,43400.0
2011-02-14 10:15:00,32.33,32.35,32.33,32.35,45600.0,25.3156,25.3312,25.3156,25.3312,45600.0
2011-02-14 10:20:00,32.36,32.36,32.35,32.36,41600.0,25.339,25.339,25.3312,25.339,41600.0
2011-02-14 10:25:00,32.36,32.36,32.34,32.35,180400.0,25.339,25.339,25.3234,25.3312,180400.0
2011-02-14 10:30:00,32.35,32.35,32.34,32.34,32800.0,25.3312,25.3312,25.3234,25.3234,32800.0
2011-02-14 10:35:00,32.33,32.34,32.32,32.34,131600.0,25.3156,25.3234,25.3077,25.3234,131600.0
2011-02-14 10:40:00,32.34,32.34,32.31,32.32,102300.0,25.3234,25.3234,25.2999,25.3077,102300.0
2011-02-14 10:45:00,32.33,32.33,32.31,32.33,222800.0,25.3156,25.3156,25.2999,25.3156,222800.0
2011-02-14 10:50:00,32.32,32.35,32.32,32.34,125800.0,25.3077,25.3312,25.3077,25.3234,125800.0
2011-02-14 10:55:00,32.34,32.34,32.32,32.33,272300.0,25.3234,25.3234,25.3077,25.3156,272300.0
2011-02-14 11:00:00,32.34,32.34,32.32,32.33,93700.0,25.3234,25.3234,25.3077,25.3156,93700.0
2011-02-14 11:05:00,32.33,32.35,32.32,32.34,67600.0,25.3156,25.3312,25.3077,25.3234,67600.0
2011-02-14 11:10:00,32.35,32.36,32.35,32.36,102200.0,25.3312,25.339,25.3312,25.339,102200.0
2011-02-14 11:15:00,32.36,32.36,32.35,32.36,161700.0,25.339,25.339,25.3312,25.339,161700.0
2011-02-14 11:20:00,32.37,32.37,32.36,32.37,47200.0,25.3469,25.3469,25.339,25.3469,47200.0
2011-02-14 11:25:00,32.37,32.38,32.37,32.37,101600.0,25.3469,25.3547,25.3469,25.3469,101600.0
2011-02-14 11:30:00,32.36,32.37,32.35,32.37,61500.0,25.339,25.3469,25.3312,25.3469,61500.0
2011-02-14 11:35:00,32.37,32.38,32.36,32.36,58100.0,25.3469,25.3547,25.339,25.339,58100.0
2011-02-14 11:40:00,32.35,32.36,32.34,32.36,70100.0,25.3312,25.339,25.3234,25.339,70100.0
2011-02-14 11:45:00,32.35,32.36,32.34,32.34,29100.0,25.3312,25.339,25.3234,25.3234,29100.0
2011-02-14 11:50:00,32.34,32.36,32.34,32.36,89200.0,25.3234,25.339,25.3234,25.339,89200.0
2011-02-14 11:55:00,32.37,32.38,32.37,32.38,4600.0,25.3469,25.3547,25.3469,25.3547,4600.0
2011-02-14 12:00:00,32.38,32.39,32.37,32.37,181600.0,25.3547,25.3625,25.3469,25.3469,181600.0
2011-02-14 12:05:00,32.37,32.38,32.36,32.38,101200.0,25.3469,25.3547,25.339,25.3547,101200.0
2011-02-14 12:10:00,32.38,32.38,32.37,32.38,111300.0,25.3547,25.3547,25.3469,25.3547,111300.0
2011-02-14 12:15:00,32.38,32.38,32.36,32.37,37900.0,25.3547,25.3547,25.339,25.3469,37900.0
2011-02-14 12:20:00,32.37,32.39,32.37,32.38,48000.0,25.3469,25.3625,25.3469,25.3547,48000.0
2011-02-14 12:25:00,32.38,32.39,32.37,32.38,187300.0,25.3547,25.3625,25.3469,25.3547,187300.0
2011-02-14 12:30:00,32.38,32.39,32.38,32.39,8000.0,25.3547,25.3625,25.3547,25.3625,8000.0
2011-02-14 12:35:00,32.39,32.4,32.38,32.39,89500.0,25.3625,25.3704,25.3547,25.3625,89500.0
2011-02-14 12:40:00,32.39,32.41,32.39,32.41,13200.0,25.3625,25.3782,25.3625,25.3782,13200.0
2011-02-14 12:45:00,32.41,32.41,32.38,32.38,88800.0,25.3782,25.3782,25.3547,25.3547,88800.0
2011-02-14 12:50:00,32.38,32.39,32.38,32.39,17900.0,25.3547,25.3625,25.3547,25.3625,17900.0
2011-02-14 12:55:00,32.39,32.4,32.39,32.4,52700.0,25.3625,25.3704,25.3625,25.3704,52700.0
2011-02-14 13:00:00,32.4,32.41,32.39,32.4,90000.0,25.3704,25.3782,25.3625,25.3704,90000.0
2011-02-14 13:05:00,32.4,32.4,32.37,32.37,132900.0,25.3704,25.3704,25.3469,25.3469,132900.0
2011-02-14 13:10:00,32.38,32.39,32.38,32.39,11700.0,25.3547,25.3625,25.3547,25.3625,11700.0
2011-02-14 13:15:00,32.39,32.39,32.38,32.38,43000.0,25.3625,25.3625,25.3547,25.3547,43000.0
2011-02-14 13:20:00,32.39,32.41,32.39,32.41,54600.0,25.3625,25.3782,25.3625,25.3782,54600.0
2011-02-14 13:25:00,32.41,32.41,32.4,32.4,31000.0,25.3782,25.3782,25.3704,25.3704,31000.0
2011-02-14 13:30:00,32.4,32.41,32.4,32.41,83100.0,25.3704,25.3782,25.3704,25.3782,83100.0
2011-02-14 13:35:00,32.4,32.41,32.4,32.4,28400.0,25.3704,25.3782,25.3704,25.3704,28400.0
2011-02-14 13:40:00,32.41,32.41,32.39,32.4,98200.0,25.3782,25.3782,25.3625,25.3704,98200.0
2011-02-14 13:45:00,32.4,32.4,32.39,32.4,72100.0,25.3704,25.3704,25.3625,25.3704,72100.0
2011-02-14 13:50:00,32.4,32.41,32.39,32.39,88900.0,25.3704,25.3782,25.3625,25.3625,88900.0
2011-02-14 13:55:00,32.4,32.4,32.39,32.39,4000.0,25.3704,25.3704,25.3625,25.3625,4000.0
2011-02-14 14:00:00,32.4,32.41,32.39,32.4,71900.0,25.3704,25.3782,25.3625,25.3704,71900.0
2011-02-14 14:05:00,32.4,32.41,32.4,32.4,41600.0,25.3704,25.3782,25.3704,25.3704,41600.0
2011-02-14 14:10:00,32.4,32.41,32.4,32.41,164700.0,25.3704,25.3782,25.3704,25.3782,164700.0
2011-02-14 14:15:00,32.41,32.43,32.4,32.43,60900.0,25.3782,25.3939,25.3704,25.3939,60900.0
2011-02-14 14:20:00,32.43,32.43,32.42,32.43,54400.0,25.3939,25.3939,25.386,25.3939,54400.0
2011-02-14 14:25:00,32.43,32.43,32.42,32.43,156400.0,25.3939,25.3939,25.386,25.3939,156400.0
2011-02-14 14:30:00,32.42,32.43,32.42,32.43,285500.0,25.386,25.3939,25.386,25.3939,285500.0
2011-02-14 14:35:00,32.42,32.43,32.41,32.41,287200.0,25.386,25.3939,25.3782,25.3782,287200.0
2011-02-14 14:40:00,32.41,32.43,32.41,32.43,80600.0,25.3782,25.3939,25.3782,25.3939,80600.0
2011-02-14 14:45:00,32.42,32.44,32.42,32.44,102800.0,25.386,25.4017,25.386,25.4017,102800.0
2011-02-14 14:50:00,32.44,32.44,32.43,32.44,35300.0,25.4017,25.4017,25.3939,25.4017,35300.0
2011-02-14 14:55:00,32.43,32.44,32.43,32.44,121400.0,25.3939,25.4017,25.3939,25.4017,121400.0
2011-02-14 15:00:00,32.44,32.45,32.43,32.43,164700.0,25.4017,25.4095,25.3939,25.3939,164700.0
2011-02-14 15:05:00,32.43,32.45,32.43,32.43,80900.0,25.3939,25.4095,25.3939,25.3939,80900.0
2011-02-14 15:10:00,32.43,32.44,32.43,32.43,56000.0,25.3939,25.4017,25.3939,25.3939,56000.0
2011-02-14 15:15:00,32.43,32.45,32.43,32.45,71900.0,25.3939,25.4095,25.3939,25.4095,71900.0
2011-02-14 15:20:00,32.44,32.46,32.44,32.45,129700.0,25.4017,25.4173,25.4017,25.4095,129700.0
2011-02-14 15:25:00,32.46,32.47,32.43,32.43,100600.0,25.4173,25.4252,25.3939,25.3939,100600.0
2011-02-14 15:30:00,32.44,32.46,32.44,32.46,56300.0,25.4017,25.4173,25.4017,25.4173,56300.0
2011-02-14 15:35:00,32.46,32.47,32.45,32.47,60400.0,25.4173,25.4252,25.4095,25.4252,60400.0
2011-02-14 15:40:00,32.46,32.47,32.46,32.47,188900.0,25.4173,25.4252,25.4173,25.4252,188900.0
2011-02-14 15:45:00,32.47,32.49,32.47,32.49,129300.0,25.4252,25.4408,25.4252,25.4408,129300.0
2011-02-14 15:50:00,32.49,32.49,32.48,32.49,267100.0,25.4408,25.4408,25.433,25.4408,267100.0
2011-02-14 15:55:00,32.49,32.49,32.47,32.48,754300.0,25.4408,25.4408,25.4252,25.433,754300.0
2011-02-15 09:30:00,32.37,32.38,32.29,32.29,94800.0,25.3469,25.3547,25.2842,25.2842,94800.0
2011-02-15 09:35:00,32.3,32.35,32.3,32.3,54500.0,25.2921,25.3312,25.2921,25.2921,54500.0
2011-02-15 09:40:00,32.31,32.34,32.31,32.34,282100.0,25.2999,25.3234,25.2999,25.3234,282100.0
2011-02-15 09:45:00,32.34,32.35,32.34,32.34,50300.0,25.3234,25.3312,25.3234,25.3234,50300.0
2011-02-15 09:50:00,32.34,32.36,32.34,32.35,29600.0,25.3234,25.339,25.3234,25.3312,29600.0
2011-02-15 09:55:00,32.36,32.37,32.35,32.35,66300.0,25.339,25.3469,25.3312,25.3312,66300.0
2011-02-15 10:00:00,32.36,32.38,32.33,32.33,148800.0,25.339,25.3547,25.3156,25.3156,148800.0
2011-02-15 10:05:00,32.32,32.34,32.32,32.33,40500.0,25.3077,25.3234,25.3077,25.3156,40500.0
2011-02-15 10:10:00,32.34,32.34,32.3,32.33,484500.0,25.3234,25.3234,25.2921,25.3156,484500.0
2011-02-15 10:15:00,32.33,32.34,32.32,32.32,64200.0,25.3156,25.3234,25.3077,25.3077,64200.0
2011-02-15 10:20:00,32.32,32.36,32.32,32.35,32100.0,25.3077,25.339,25.3077,25.3312,32100.0
2011-02-15 10:25:00,32.35,32.36,32.33,32.34,44200.0,25.3312,25.339,25.3156,25.3234,44200.0
2011-02-15 10:30:00,32.34,32.35,32.33,32.34,10400.0,25.3234,25.3312,25.3156,25.3234,10400.0
2011-02-15 10:35:00,32.34,32.35,32.34,32.34,11200.0,25.3234,25.3312,25.3234,25.3234,11200.0
2011-02-15 10:40:00,32.35,32.36,32.34,32.36,60500.0,25.3312,25.339,25.3234,25.339,60500.0
2011-02-15 10:45:00,32.36,32.37,32.36,32.37,41400.0,25.339,25.3469,25.339,25.3469,41400.0
2011-02-15 10:50:00,32.35,32.38,32.35,32.37,43600.0,25.3312,25.3547,25.3312,25.3469,43600.0
2011-02-15 10:55:00,32.38,32.39,32.37,32.38,43900.0,25.3547,25.3625,25.3469,25.3547,43900.0
2011-02-15 11:00:00,32.37,32.38,32.37,32.37,8200.0,25.3469,25.3547,25.3469,25.3469,8200.0
2011-02-15 11:05:00,32.37,32.4,32.37,32.4,69100.0,25.3469,25.3704,25.3469,25.3704,69100.0
2011-02-15 11:10:00,32.39,32.4,32.37,32.38,80000.0,25.3625,25.3704,25.3469,25.3547,80000.0
2011-02-15 11:15:00,32.37,32.37,32.36,32.36,30300.0,25.3469,25.3469,25.339,25.339,30300.0
2011-02-15 11:20:00,32.36,32.38,32.36,32.36,45600.0,25.339,25.3547,25.339,25.339,45600.0
2011-02-15 11:25:00,32.36,32.38,32.36,32.37,53500.0,25.339,25.3547,25.339,25.3469,53500.0
2011-02-15 11:30:00,32.37,32.38,32.37,32.37,62400.0,25.3469,25.3547,25.3469,25.3469,62400.0
2011-02-15 11:35:00,32.36,32.37,32.35,32.35,67000.0,25.339,25.3469,25.3312,25.3312,67000.0
2011-02-15 11:40:00,32.36,32.36,32.34,32.36,139200.0,25.339,25.339,25.3234,25.339,139200.0
2011-02-15 11:45:00,32.36,32.36,32.34,32.35,110700.0,25.339,25.339,25.3234,25.3312,110700.0
2011-02-15 11:50:00,32.34,32.36,32.34,32.35,116000.0,25.3234,25.339,25.3234,25.3312,116000.0
2011-02-15 11:55:00,32.36,32.37,32.35,32.36,19500.0,25.339,25.3469,25.3312,25.339,19500.0
2011-02-15 12:00:00,32.35,32.37,32.34,32.37,86400.0,25.3312,25.3469,25.3234,25.3469,86400.0
2011-02-15 12:05:00,32.37,32.38,32.37,32.38,79100.0,25.3469,25.3547,25.3469,25.3547,79100.0
2011-02-15 12:10:00,32.38,32.4,32.38,32.4,52700.0,25.3547,25.3704,25.3547,25.3704,52700.0
2011-02-15 12:15:00,32.4,32.41,32.38,32.38,162000.0,25.3704,25.3782,25.3547,25.3547,162000.0
2011-02-15 12:20:00,32.38,32.41,32.38,32.41,270900.0,25.3547,25.3782,25.3547,25.3782,270900.0
2011-02-15 12:25:00,32.4,32.41,32.39,32.41,51900.0,25.3704,25.3782,25.3625,25.3782,51900.0
2011-02-15 12:30:00,32.4,32.41,32.4,32.41,5900.0,25.3704,25.3782,25.3704,25.3782,5900.0
2011-02-15 12:35:00,32.4,32.42,32.4,32.42,42800.0,25.3704,25.386,25.3704,25.386,42800.0
2011-02-15 12:40:00,32.42,32.43,32.41,32.42,68800.0,25.386,25.3939,25.3782,25.386,68800.0
2011-02-15 12:45:00,32.43,32.43,32.42,32.43,2200.0,25.3939,25.3939,25.386,25.3939,2200.0
2011-02-15 12:50:00,32.43,32.43,32.42,32.43,3600.0,25.3939,25.3939,25.386,25.3939,3600.0
2011-02-15 12:55:00,32.43,32.43,32.41,32.41,28800.0,25.3939,25.3939,25.3782,25.3782,28800.0
2011-02-15 13:00:00,32.41,32.42,32.41,32.41,30000.0,25.3782,25.386,25.3782,25.3782,30000.0
2011-02-15 13:05:00,32.41,32.42,32.41,32.41,34600.0,25.3782,25.386,25.3782,25.3782,34600.0
2011-02-15 13:10:00,32.41,32.44,32.41,32.42,104000.0,25.3782,25.4017,25.3782,25.386,104000.0
2011-02-15 13:15:00,32.42,32.42,32.41,32.42,12600.0,25.386,25.386,25.3782,25.386,12600.0
2011-02-15 13:20:00,32.41,32.42,32.41,32.41,22700.0,25.3782,25.386,25.3782,25.3782,22700.0
2011-02-15 13:25:00,32.42,32.43,32.41,32.43,52500.0,25.386,25.3939,25.3782,25.3939,52500.0
2011-02-15 13:30:00,32.43,32.44,32.42,32.44,28400.0,25.3939,25.4017,25.386,25.4017,28400.0
2011-02-15 13:35:00,32.44,32.44,32.43,32.43,4200.0,25.4017,25.4017,25.3939,25.3939,4200.0
2011-02-15 13:40:00,32.44,32.44,32.43,32.44,13100.0,25.4017,25.4017,25.3939,25.4017,13100.0
2011-02-15 13:45:00,32.43,32.45,32.43,32.45,34200.0,25.3939,25.4095,25.3939,25.4095,34200.0
2011-02-15 13:50:00,32.45,32.45,32.42,32.42,25100.0,25.4095,25.4095,25.386,25.386,25100.0
2011-02-15 13:55:00,32.42,32.43,32.41,32.42,32300.0,25.386,25.3939,25.3782,25.386,32300.0
2011-02-15 14:00:00,32.42,32.43,32.4,32.4,32700.0,25.386,25.3939,25.3704,25.3704,32700.0
2011-02-15 14:05:00,32.4,32.41,32.4,32.4,24000.0,25.3704,25.3782,25.3704,25.3704,24000.0
2011-02-15 14:10:00,32.4,32.41,32.39,32.39,48300.0,25.3704,25.3782,25.3625,25.3625,48300.0
2011-02-15 14:15:00,32.39,32.41,32.39,32.4,214100.0,25.3625,25.3782,25.3625,25.3704,214100.0
2011-02-15 14:20:00,32.4,32.41,32.39,32.39,22400.0,25.3704,25.3782,25.3625,25.3625,22400.0
2011-02-15 14:25:00,32.39,32.39,32.38,32.38,46500.0,25.3625,25.3625,25.3547,25.3547,46500.0
2011-02-15 14:30:00,32.38,32.39,32.37,32.38,29500.0,25.3547,25.3625,25.3469,25.3547,29500.0
2011-02-15 14:35:00,32.38,32.39,32.38,32.38,9400.0,25.3547,25.3625,25.3547,25.3547,9400.0
2011-02-15 14:40:00,32.38,32.4,32.38,32.39,65400.0,25.3547,25.3704,25.3547,25.3625,65400.0
2011-02-15 14:45:00,32.38,32.4,32.38,32.38,34200.0,25.3547,25.3704,25.3547,25.3547,34200.0
2011-02-15 14:50:00,32.38,32.39,32.38,32.38,17000.0,25.3547,25.3625,25.3547,25.3547,17000.0
2011-02-15 14:55:00,32.39,32.4,32.39,32.4,21300.0,25.3625,25.3704,25.3625,25.3704,21300.0
2011-02-15 15:00:00,32.4,32.41,32.39,32.4,117000.0,25.3704,25.3782,25.3625,25.3704,117000.0
2011-02-15 15:05:00,32.41,32.42,32.4,32.42,31700.0,25.3782,25.386,25.3704,25.386,31700.0
2011-02-15 15:10:00,32.41,32.42,32.41,32.41,38200.0,25.3782,25.386,25.3782,25.3782,38200.0
2011-02-15 15:15:00,32.41,32.42,32.39,32.39,47200.0,25.3782,25.386,25.3625,25.3625,47200.0
2011-02-15 15:20:00,32.39,32.4,32.38,32.4,38200.0,25.3625,25.3704,25.3547,25.3704,38200.0
2011-02-15 15:25:00,32.39,32.41,32.38,32.38,94900.0,25.3625,25.3782,25.3547,25.3547,94900.0
2011-02-15 15:30:00,32.39,32.41,32.38,32.4,51200.0,25.3625,25.3782,25.3547,25.3704,51200.0
2011-02-15 15:35:00,32.4,32.4,32.38,32.4,38100.0,25.3704,25.3704,25.3547,25.3704,38100.0
2011-02-15 15:40:00,32.4,32.4,32.38,32.4,97100.0,25.3704,25.3704,25.3547,25.3704,97100.0
2011-02-15 15:45:00,32.4,32.42,32.4,32.42,106900.0,25.3704,25.386,25.3704,25.386,106900.0
2011-02-15 15:50:00,32.42,32.42,32.4,32.4,87000.0,25.386,25.386,25.3704,25.3704,87000.0
2011-02-15 15:55:00,32.4,32.45,32.4,32.45,368000.0,25.3704,25.4095,25.3704,25.4095,368000.0
2011-02-16 09:30:00,32.5,32.52,32.47,32.48,137900.0,25.4487,25.4643,25.4252,25.433,137900.0
2011-02-16 09:35:00,32.48,32.53,32.48,32.51,122400.0,25.433,25.4722,25.433,25.4565,122400.0
2011-02-16 09:40:00,32.51,32.57,32.51,32.57,90600.0,25.4565,25.5035,25.4565,25.5035,90600.0
2011-02-16 09:45:00,32.56,32.59,32.55,32.57,56000.0,25.4957,25.5191,25.4878,25.5035,56000.0
2011-02-16 09:50:00,32.58,32.6,32.56,32.6,58100.0,25.5113,25.527,25.4957,25.527,58100.0
2011-02-16 09:55:00,32.59,32.63,32.59,32.62,46000.0,25.5191,25.5505,25.5191,25.5426,46000.0
2011-02-16 10:00:00,32.63,32.63,32.57,32.58,130700.0,25.5505,25.5505,25.5035,25.5113,130700.0
2011-02-16 10:05:00,32.58,32.62,32.58,32.61,80700.0,25.5113,25.5426,25.5113,25.5348,80700.0
2011-02-16 10:10:00,32.6,32.68,32.6,32.68,60300.0,25.527,25.5896,25.527,25.5896,60300.0
2011-02-16 10:15:00,32.67,32.67,32.65,32.67,27900.0,25.5818,25.5818,25.5661,25.5818,27900.0
2011-02-16 10:20:00,32.67,32.68,32.66,32.67,46900.0,25.5818,25.5896,25.574,25.5818,46900.0
2011-02-16 10:25:00,32.67,32.68,32.65,32.66,198900.0,25.5818,25.5896,25.5661,25.574,198900.0
2011-02-16 10:30:00,32.67,32.67,32.65,32.67,35600.0,25.5818,25.5818,25.5661,25.5818,35600.0
2011-02-16 10:35:00,32.67,32.71,32.67,32.69,253900.0,25.5818,25.6131,25.5818,25.5974,253900.0
2011-02-16 10:40:00,32.69,32.69,32.65,32.66,89400.0,25.5974,25.5974,25.5661,25.574,89400.0
2011-02-16 10:45:00,32.67,32.68,32.66,32.68,8200.0,25.5818,25.5896,25.574,25.5896,8200.0
2011-02-16 10:50:00,32.68,32.7,32.67,32.68,75900.0,25.5896,25.6053,25.5818,25.5896,75900.0
2011-02-16 10:55:00,32.68,32.69,32.67,32.68,40100.0,25.5896,25.5974,25.5818,25.5896,40100.0
2011-02-16 11:00:00,32.67,32.68,32.66,32.66,27000.0,25.5818,25.5896,25.574,25.574,27000.0
2011-02-16 11:05:00,32.65,32.66,32.64,32.65,18600.0,25.5661,25.574,25.5583,25.5661,18600.0
2011-02-16 11:10:00,32.66,32.66,32.65,32.65,79000.0,25.574,25.574,25.5661,25.5661,79000.0
2011-02-16 11:15:00,32.65,32.67,32.65,32.66,58800.0,25.5661,25.5818,25.5661,25.574,58800.0
2011-02-16 11:20:00,32.66,32.67,32.65,32.65,17600.0,25.574,25.5818,25.5661,25.5661,17600.0
2011-02-16 11:25:00,32.66,32.66,32.62,32.63,31800.0,25.574,25.574,25.5426,25.5505,31800.0
2011-02-16 11:30:00,32.63,32.63,32.6,32.61,88500.0,25.5505,25.5505,25.527,25.5348,88500.0
2011-02-16 11:35:00,32.61,32.61,32.6,32.61,15900.0,25.5348,25.5348,25.527,25.5348,15900.0
2011-02-16 11:40:00,32.6,32.61,32.59,32.61,65000.0,25.527,25.5348,25.5191,25.5348,65000.0
2011-02-16 11:45:00,32.62,32.63,32.61,32.61,37100.0,25.5426,25.5505,25.5348,25.5348,37100.0
2011-02-16 11:50:00,32.61,32.62,32.6,32.61,16900.0,25.5348,25.5426,25.527,25.5348,16900.0
2011-02-16 11:55:00,32.6,32.61,32.59,32.61,115600.0,25.527,25.5348,25.5191,25.5348,115600.0
2011-02-16 12:00:00,32.61,32.62,32.58,32.58,55100.0,25.5348,25.5426,25.5113,25.5113,55100.0
2011-02-16 12:05:00,32.58,32.58,32.51,32.51,59600.0,25.5113,25.5113,25.4565,25.4565,59600.0
2011-02-16 12:10:00,32.51,32.53,32.51,32.53,36000.0,25.4565,25.4722,25.4565,25.4722,36000.0
2011-02-16 12:15:00,32.53,32.53,32.51,32.51,101900.0,25.4722,25.4722,25.4565,25.4565,101900.0
2011-02-16 12:20:00,32.51,32.53,32.51,32.53,12600.0,25.4565,25.4722,25.4565,25.4722,12600.0
2011-02-16 12:25:00,32.54,32.56,32.54,32.55,42900.0,25.48,25.4957,25.48,25.4878,42900.0
2011-02-16 12:30:00,32.55,32.57,32.55,32.57,11700.0,25.4878,25.5035,25.4878,25.5035,11700.0
2011-02-16 12:35:00,32.57,32.58,32.57,32.57,2400.0,25.5035,25.5113,25.5035,25.5035,2400.0
2011-02-16 12:40:00,32.57,32.57,32.55,32.55,8900.0,25.5035,25.5035,25.4878,25.4878,8900.0
2011-02-16 12:45:00,32.55,32.57,32.55,32.57,4200.0,25.4878,25.5035,25.4878,25.5035,4200.0
2011-02-16 12:50:00,32.57,32.58,32.56,32.57,10800.0,25.5035,25.5113,25.4957,25.5035,10800.0
2011-02-16 12:55:00,32.57,32.59,32.57,32.57,13400.0,25.5035,25.5191,25.5035,25.5035,13400.0
2011-02-16 13:00:00,32.57,32.57,32.55,32.55,3500.0,25.5035,25.5035,25.4878,25.4878,3500.0
2011-02-16 13:05:00,32.55,32.58,32.55,32.56,28700.0,25.4878,25.5113,25.4878,25.4957,28700.0
2011-02-16 13:10:00,32.57,32.58,32.56,32.57,25200.0,25.5035,25.5113,25.4957,25.5035,25200.0
2011-02-16 13:15:00,32.57,32.58,32.56,32.58,5000.0,25.5035,25.5113,25.4957,25.5113,5000.0
2011-02-16 13:20:00,32.58,32.58,32.57,32.57,900.0,25.5113,25.5113,25.5035,25.5035,900.0
2011-02-16 13:25:00,32.58,32.58,32.55,32.56,29200.0,25.5113,25.5113,25.4878,25.4957,29200.0
2011-02-16 13:30:00,32.57,32.57,32.57,32.57,2600.0,25.5035,25.5035,25.5035,25.5035,2600.0
2011-02-16 13:35:00,32.56,32.57,32.56,32.57,700.0,25.4957,25.5035,25.4957,25.5035,700.0
2011-02-16 13:40:00,32.56,32.59,32.56,32.59,9500.0,25.4957,25.5191,25.4957,25.5191,9500.0
2011-02-16 13:45:00,32.59,32.61,32.59,32.61,6500.0,25.5191,25.5348,25.5191,25.5348,6500.0
2011-02-16 13:50:00,32.61,32.63,32.61,32.62,19800.0,25.5348,25.5505,25.5348,25.5426,19800.0
2011-02-16 13:55:00,32.62,32.62,32.61,32.62,3800.0,25.5426,25.5426,25.5348,25.5426,3800.0
2011-02-16 14:00:00,32.62,32.63,32.61,32.62,15600.0,25.5426,25.5505,25.5348,25.5426,15600.0
2011-02-16 14:05:00,32.62,32.62,32.6,32.6,5700.0,25.5426,25.5426,25.527,25.527,5700.0
2011-02-16 14:10:00,32.6,32.61,32.57,32.57,9900.0,25.527,25.5348,25.5035,25.5035,9900.0
2011-02-16 14:15:00,32.58,32.59,32.58,32.58,10700.0,25.5113,25.5191,25.5113,25.5113,10700.0
2011-02-16 14:20:00,32.57,32.59,32.57,32.58,38800.0,25.5035,25.5191,25.5035,25.5113,38800.0
2011-02-16 14:25:00,32.58,32.59,32.58,32.58,44500.0,25.5113,25.5191,25.5113,25.5113,44500.0
2011-02-16 14:30:00,32.57,32.6,32.57,32.6,12600.0,25.5035,25.527,25.5035,25.527,12600.0
2011-02-16 14:35:00,32.59,32.62,32.59,32.62,37700.0,25.5191,25.5426,25.5191,25.5426,37700.0
2011-02-16 14:40:00,32.62,32.62,32.61,32.62,2500.0,25.5426,25.5426,25.5348,25.5426,2500.0
2011-02-16 14:45:00,32.61,32.63,32.61,32.61,43700.0,25.5348,25.5505,25.5348,25.5348,43700.0
2011-02-16 14:50:00,32.61,32.62,32.61,32.61,5500.0,25.5348,25.5426,25.5348,25.5348,5500.0
2011-02-16 14:55:00,32.61,32.62,32.6,32.6,41600.0,25.5348,25.5426,25.527,25.527,41600.0
2011-02-16 15:00:00,32.61,32.62,32.6,32.61,42400.0,25.5348,25.5426,25.527,25.5348,42400.0
2011-02-16 15:05:00,32.61,32.63,32.61,32.63,12500.0,25.5348,25.5505,25.5348,25.5505,12500.0
2011-02-16 15:10:00,32.63,32.63,32.61,32.61,15200.0,25.5505,25.5505,25.5348,25.5348,15200.0
2011-02-16 15:15:00,32.61,32.62,32.61,32.62,8100.0,25.5348,25.5426,25.5348,25.5426,8100.0
2011-02-16 15:20:00,32.61,32.61,32.59,32.61,9100.0,25.5348,25.5348,25.5191,25.5348,9100.0
2011-02-16 15:25:00,32.61,32.61,32.59,32.6,11400.0,25.5348,25.5348,25.5191,25.527,11400.0
2011-02-16 15:30:00,32.59,32.61,32.59,32.61,36700.0,25.5191,25.5348,25.5191,25.5348,36700.0
2011-02-16 15:35:00,32.61,32.62,32.6,32.62,52100.0,25.5348,25.5426,25.527,25.5426,52100.0
2011-02-16 15:40:00,32.62,32.62,32.61,32.62,29200.0,25.5426,25.5426,25.5348,25.5426,29200.0
2011-02-16 15:45:00,32.62,32.63,32.61,32.63,208100.0,25.5426,25.5505,25.5348,25.5505,208100.0
2011-02-16 15:50:00,32.63,32.64,32.6,32.6,274500.0,25.5505,25.5583,25.527,25.527,274500.0
2011-02-16 15:55:00,32.6,32.63,32.6,32.61,559800.0,25.527,25.5505,25.527,25.5348,559800.0
2011-02-17 09:30:00,32.51,32.56,32.5,32.51,393800.0,25.4565,25.4957,25.4487,25.4565,393800.0
2011-02-17 09:35:00,32.51,32.54,32.48,32.54,307600.0,25.4565,25.48,25.433,25.48,307600.0
2011-02-17 09:40:00,32.54,32.54,32.51,32.51,27400.0,25.48,25.48,25.4565,25.4565,27400.0
2011-02-17 09:45:00,32.52,32.54,32.51,32.51,264100.0,25.4643,25.48,25.4565,25.4565,264100.0
2011-02-17 09:50:00,32.52,32.52,32.51,32.52,10200.0,25.4643,25.4643,25.4565,25.4643,10200.0
2011-02-17 09:55:00,32.52,32.54,32.52,32.54,15600.0,25.4643,25.48,25.4643,25.48,15600.0
2011-02-17 10:00:00,32.55,32.58,32.55,32.58,112600.0,25.4878,25.5113,25.4878,25.5113,112600.0
2011-02-17 10:05:00,32.57,32.57,32.5,32.51,293500.0,25.5035,25.5035,25.4487,25.4565,293500.0
2011-02-17 10:10:00,32.51,32.52,32.47,32.48,18900.0,25.4565,25.4643,25.4252,25.433,18900.0
2011-02-17 10:15:00,32.48,32.48,32.45,32.46,293000.0,25.433,25.433,25.4095,25.4173,293000.0
2011-02-17 10:20:00,32.47,32.52,32.47,32.51,135100.0,25.4252,25.4643,25.4252,25.4565,135100.0
2011-02-17 10:25:00,32.5,32.52,32.49,32.49,37800.0,25.4487,25.4643,25.4408,25.4408,37800.0
2011-02-17 10:30:00,32.49,32.53,32.48,32.52,46200.0,25.4408,25.4722,25.433,25.4643,46200.0
2011-02-17 10:35:00,32.52,32.53,32.51,32.51,19800.0,25.4643,25.4722,25.4565,25.4565,19800.0
2011-02-17 10:40:00,32.5,32.52,32.48,32.49,11900.0,25.4487,25.4643,25.433,25.4408,11900.0
2011-02-17 10:45:00,32.49,32.5,32.49,32.5,4800.0,25.4408,25.4487,25.4408,25.4487,4800.0
2011-02-17 10:50:00,32.51,32.52,32.49,32.52,38500.0,25.4565,25.4643,25.4408,25.4643,38500.0
2011-02-17 10:55:00,32.52,32.54,32.52,32.53,11200.0,25.4643,25.48,25.4643,25.4722,11200.0
2011-02-17 11:00:00,32.54,32.55,32.53,32.55,16000.0,25.48,25.4878,25.4722,25.4878,16000.0
2011-02-17 11:05:00,32.55,32.57,32.54,32.57,38100.0,25.4878,25.5035,25.48,25.5035,38100.0
2011-02-17 11:10:00,32.56,32.6,32.56,32.6,117700.0,25.4957,25.527,25.4957,25.527,117700.0
2011-02-17 11:15:00,32.61,32.62,32.6,32.61,43300.0,25.5348,25.5426,25.527,25.5348,43300.0
2011-02-17 11:20:00,32.62,32.63,32.61,32.63,130000.0,25.5426,25.5505,25.5348,25.5505,130000.0
2011-02-17 11:25:00,32.63,32.65,32.62,32.65,79500.0,25.5505,25.5661,25.5426,25.5661,79500.0
2011-02-17 11:30:00,32.65,32.66,32.63,32.65,21100.0,25.5661,25.574,25.5505,25.5661,21100.0
2011-02-17 11:35:00,32.65,32.65,32.62,32.63,14500.0,25.5661,25.5661,25.5426,25.5505,14500.0
2011-02-17 11:40:00,32.63,32.64,32.61,32.63,46900.0,25.5505,25.5583,25.5348,25.5505,46900.0
2011-02-17 11:45:00,32.63,32.63,32.61,32.62,13400.0,25.5505,25.5505,25.5348,25.5426,13400.0
2011-02-17 11:50:00,32.62,32.64,32.62,32.63,33700.0,25.5426,25.5583,25.5426,25.5505,33700.0
2011-02-17 11:55:00,32.62,32.63,32.62,32.62,6600.0,25.5426,25.5505,25.5426,25.5426,6600.0
2011-02-17 12:00:00,32.62,32.62,32.61,32.62,11500.0,25.5426,25.5426,25.5348,25.5426,11500.0
2011-02-17 12:05:00,32.61,32.61,32.6,32.6,68400.0,25.5348,25.5348,25.527,25.527,68400.0
2011-02-17 12:10:00,32.6,32.6,32.58,32.58,63600.0,25.527,25.527,25.5113,25.5113,63600.0
2011-02-17 12:15:00,32.59,32.6,32.59,32.59,122900.0,25.5191,25.527,25.5191,25.5191,122900.0
2011-02-17 12:20:00,32.59,32.59,32.58,32.59,33000.0,25.5191,25.5191,25.5113,25.5191,33000.0
2011-02-17 12:25:00,32.58,32.6,32.58,32.59,40100.0,25.5113,25.527,25.5113,25.5191,40100.0
2011-02-17 12:30:00,32.6,32.61,32.59,32.6,33200.0,25.527,25.5348,25.5191,25.527,33200.0
2011-02-17 12:35:00,32.6,32.6,32.59,32.59,1700.0,25.527,25.527,25.5191,25.5191,1700.0
2011-02-17 12:40:00,32.6,32.6,32.59,32.6,6300.0,25.527,25.527,25.5191,25.527,6300.0
2011-02-17 12:45:00,32.59,32.61,32.59,32.61,4400.0,25.5191,25.5348,25.5191,25.5348,4400.0
2011-02-17 12:50:00,32.61,32.61,32.6,32.61,2200.0,25.5348,25.5348,25.527,25.5348,2200.0
2011-02-17 12:55:00,32.61,32.62,32.6,32.61,19300.0,25.5348,25.5426,25.527,25.5348,19300.0
2011-02-17 13:00:00,32.61,32.62,32.6,32.62,109300.0,25.5348,25.5426,25.527,25.5426,109300.0
2011-02-17 13:05:00,32.62,32.64,32.62,32.64,26200.0,25.5426,25.5583,25.5426,25.5583,26200.0
2011-02-17 13:10:00,32.64,32.65,32.63,32.63,61500.0,25.5583,25.5661,25.5505,25.5505,61500.0
2011-02-17 13:15:00,32.64,32.65,32.63,32.63,107200.0,25.5583,25.5661,25.5505,25.5505,107200.0
2011-02-17 13:20:00,32.63,32.64,32.62,32.64,37200.0,25.5505,25.5583,25.5426,25.5583,37200.0
2011-02-17 13:25:00,32.64,32.65,32.64,32.64,38300.0,25.5583,25.5661,25.5583,25.5583,38300.0
2011-02-17 13:30:00,32.65,32.65,32.64,32.65,3600.0,25.5661,25.5661,25.5583,25.5661,3600.0
2011-02-17 13:35:00,32.65,32.65,32.64,32.65,5600.0,25.5661,25.5661,25.5583,25.5661,5600.0
2011-02-17 13:40:00,32.65,32.66,32.64,32.65,28800.0,25.5661,25.574,25.5583,25.5661,28800.0
2011-02-17 13:45:00,32.65,32.66,32.64,32.65,64400.0,25.5661,25.574,25.5583,25.5661,64400.0
2011-02-17 13:50:00,32.65,32.66,32.64,32.65,3400.0,25.5661,25.574,25.5583,25.5661,3400.0
2011-02-17 13:55:00,32.65,32.66,32.64,32.66,31500.0,25.5661,25.574,25.5583,25.574,31500.0
2011-02-17 14:00:00,32.66,32.7,32.66,32.69,53700.0,25.574,25.6053,25.574,25.5974,53700.0
2011-02-17 14:05:00,32.7,32.7,32.69,32.69,17300.0,25.6053,25.6053,25.5974,25.5974,17300.0
2011-02-17 14:10:00,32.7,32.7,32.68,32.68,29500.0,25.6053,25.6053,25.5896,25.5896,29500.0
2011-02-17 14:15:00,32.68,32.72,32.68,32.72,112500.0,25.5896,25.6209,25.5896,25.6209,112500.0
2011-02-17 14:20:00,32.72,32.72,32.7,32.71,51300.0,25.6209,25.6209,25.6053,25.6131,51300.0
2011-02-17 14:25:00,32.7,32.71,32.69,32.7,67300.0,25.6053,25.6131,25.5974,25.6053,67300.0
2011-02-17 14:30:00,32.69,32.7,32.69,32.7,8600.0,25.5974,25.6053,25.5974,25.6053,8600.0
2011-02-17 14:35:00,32.7,32.71,32.69,32.7,5600.0,25.6053,25.6131,25.5974,25.6053,5600.0
2011-02-17 14:40:00,32.71,32.71,32.7,32.71,3400.0,25.6131,25.6131,25.6053,25.6131,3400.0
2011-02-17 14:45:00,32.7,32.71,32.69,32.71,13700.0,25.6053,25.6131,25.5974,25.6131,13700.0
2011-02-17 14:50:00,32.71,32.72,32.71,32.72,30600.0,25.6131,25.6209,25.6131,25.6209,30600.0
2011-02-17 14:55:00,32.71,32.72,32.71,32.72,4700.0,25.6131,25.6209,25.6131,25.6209,4700.0
2011-02-17 15:00:00,32.71,32.72,32.71,32.71,26200.0,25.6131,25.6209,25.6131,25.6131,26200.0
2011-02-17 15:05:00,32.72,32.73,32.71,32.72,81400.0,25.6209,25.6288,25.6131,25.6209,81400.0
2011-02-17 15:10:00,32.72,32.73,32.72,32.73,28600.0,25.6209,25.6288,25.6209,25.6288,28600.0
2011-02-17 15:15:00,32.73,32.73,32.72,32.73,3900.0,25.6288,25.6288,25.6209,25.6288,3900.0
2011-02-17 15:20:00,32.73,32.74,32.73,32.74,23700.0,25.6288,25.6366,25.6288,25.6366,23700.0
2011-02-17 15:25:00,32.74,32.76,32.73,32.76,666700.0,25.6366,25.6523,25.6288,25.6523,666700.0
2011-02-17 15:30:00,32.76,32.76,32.74,32.75,121600.0,25.6523,25.6523,25.6366,25.6444,121600.0
2011-02-17 15:35:00,32.75,32.75,32.74,32.74,26700.0,25.6444,25.6444,25.6366,25.6366,26700.0
2011-02-17 15:40:00,32.74,32.75,32.73,32.74,218200.0,25.6366,25.6444,25.6288,25.6366,218200.0
2011-02-17 15:45:00,32.75,32.75,32.72,32.74,222000.0,25.6444,25.6444,25.6209,25.6366,222000.0
2011-02-17 15:50:00,32.73,32.74,32.71,32.73,380200.0,25.6288,25.6366,25.6131,25.6288,380200.0
2011-02-17 15:55:00,32.72,32.73,32.71,32.73,539300.0,25.6209,25.6288,25.6131,25.6288,539300.0
2011-02-18 09:30:00,32.71,32.75,32.65,32.68,52800.0,25.6131,25.6444,25.5661,25.5896,52800.0
2011-02-18 09:35:00,32.69,32.73,32.69,32.72,23800.0,25.5974,25.6288,25.5974,25.6209,23800.0
2011-02-18 09:40:00,32.72,32.74,32.71,32.73,73900.0,25.6209,25.6366,25.6131,25.6288,73900.0
2011-02-18 09:45:00,32.73,32.78,32.71,32.78,88300.0,25.6288,25.6679,25.6131,25.6679,88300.0
2011-02-18 09:50:00,32.78,32.78,32.77,32.77,39600.0,25.6679,25.6679,25.6601,25.6601,39600.0
2011-02-18 09:55:00,32.78,32.79,32.75,32.78,135200.0,25.6679,25.6757,25.6444,25.6679,135200.0
2011-02-18 10:00:00,32.78,32.8,32.78,32.8,55800.0,25.6679,25.6836,25.6679,25.6836,55800.0
2011-02-18 10:05:00,32.8,32.81,32.79,32.79,9800.0,25.6836,25.6914,25.6757,25.6757,9800.0
2011-02-18 10:10:00,32.79,32.82,32.79,32.81,67800.0,25.6757,25.6992,25.6757,25.6914,67800.0
2011-02-18 10:15:00,32.8,32.83,32.8,32.83,45900.0,25.6836,25.7071,25.6836,25.7071,45900.0
2011-02-18 10:20:00,32.82,32.83,32.82,32.82,131800.0,25.6992,25.7071,25.6992,25.6992,131800.0
2011-02-18 10:25:00,32.83,32.83,32.81,32.83,10400.0,25.7071,25.7071,25.6914,25.7071,10400.0
2011-02-18 10:30:00,32.83,32.85,32.83,32.84,205900.0,25.7071,25.7227,25.7071,25.7149,205900.0
2011-02-18 10:35:00,32.84,32.84,32.82,32.83,56100.0,25.7149,25.7149,25.6992,25.7071,56100.0
2011-02-18 10:40:00,32.83,32.85,32.83,32.83,82200.0,25.7071,25.7227,25.7071,25.7071,82200.0
2011-02-18 10:45:00,32.83,32.84,32.82,32.84,14400.0,25.7071,25.7149,25.6992,25.7149,14400.0
2011-02-18 10:50:00,32.83,32.84,32.83,32.83,5600.0,25.7071,25.7149,25.7071,25.7071,5600.0
2011-02-18 10:55:00,32.82,32.82,32.81,32.82,28800.0,25.6992,25.6992,25.6914,25.6992,28800.0
2011-02-18 11:00:00,32.81,32.82,32.8,32.81,150800.0,25.6914,25.6992,25.6836,25.6914,150800.0
2011-02-18 11:05:00,32.8,32.83,32.8,32.83,58400.0,25.6836,25.7071,25.6836,25.7071,58400.0
2011-02-18 11:10:00,32.83,32.84,32.82,32.82,26400.0,25.7071,25.7149,25.6992,25.6992,26400.0
2011-02-18 11:15:00,32.82,32.82,32.8,32.81,64000.0,25.6992,25.6992,25.6836,25.6914,64000.0
2011-02-18 11:20:00,32.81,32.82,32.8,32.81,49500.0,25.6914,25.6992,25.6836,25.6914,49500.0
2011-02-18 11:25:00,32.8,32.81,32.8,32.81,30700.0,25.6836,25.6914,25.6836,25.6914,30700.0
2011-02-18 11:30:00,32.82,32.84,32.82,32.84,35200.0,25.6992,25.7149,25.6992,25.7149,35200.0
2011-02-18 11:35:00,32.83,32.84,32.82,32.82,6800.0,25.7071,25.7149,25.6992,25.6992,6800.0
2011-02-18 11:40:00,32.82,32.82,32.79,32.79,24800.0,25.6992,25.6992,25.6757,25.6757,24800.0
2011-02-18 11:45:00,32.79,32.81,32.79,32.8,10300.0,25.6757,25.6914,25.6757,25.6836,10300.0
2011-02-18 11:50:00,32.8,32.81,32.8,32.8,15800.0,25.6836,25.6914,25.6836,25.6836,15800.0
2011-02-18 11:55:00,32.8,32.81,32.79,32.8,5100.0,25.6836,25.6914,25.6757,25.6836,5100.0
2011-02-18 12:00:00,32.79,32.81,32.79,32.81,9100.0,25.6757,25.6914,25.6757,25.6914,9100.0
2011-02-18 12:05:00,32.81,32.82,32.81,32.82,106400.0,25.6914,25.6992,25.6914,25.6992,106400.0
2011-02-18 12:10:00,32.82,32.83,32.81,32.83,19100.0,25.6992,25.7071,25.6914,25.7071,19100.0
2011-02-18 12:15:00,32.82,32.82,32.81,32.82,3400.0,25.6992,25.6992,25.6914,25.6992,3400.0
2011-02-18 12:20:00,32.82,32.83,32.82,32.82,5800.0,25.6992,25.7071,25.6992,25.6992,5800.0
2011-02-18 12:25:00,32.83,32.84,32.82,32.83,6500.0,25.7071,25.7149,25.6992,25.7071,6500.0
2011-02-18 12:30:00,32.83,32.83,32.81,32.82,9400.0,25.7071,25.7071,25.6914,25.6992,9400.0
2011-02-18 12:35:00,32.82,32.83,32.81,32.81,23800.0,25.6992,25.7071,25.6914,25.6914,23800.0
2011-02-18 12:40:00,32.8,32.81,32.8,32.8,2200.0,25.6836,25.6914,25.6836,25.6836,2200.0
2011-02-18 12:45:00,32.81,32.82,32.8,32.82,3300.0,25.6914,25.6992,25.6836,25.6992,3300.0
2011-02-18 12:50:00,32.82,32.84,32.82,32.84,25600.0,25.6992,25.7149,25.6992,25.7149,25600.0
2011-02-18 12:55:00,32.84,32.84,32.83,32.83,102300.0,25.7149,25.7149,25.7071,25.7071,102300.0
2011-02-18 13:00:00,32.83,32.83,32.81,32.82,5900.0,25.7071,25.7071,25.6914,25.6992,5900.0
2011-02-18 13:05:00,32.81,32.81,32.8,32.8,30200.0,25.6914,25.6914,25.6836,25.6836,30200.0
2011-02-18 13:10:00,32.81,32.81,32.8,32.8,2700.0,25.6914,25.6914,25.6836,25.6836,2700.0
2011-02-18 13:15:00,32.81,32.81,32.79,32.8,20800.0,25.6914,25.6914,25.6757,25.6836,20800.0
2011-02-18 13:20:00,32.8,32.8,32.79,32.79,80200.0,25.6836,25.6836,25.6757,25.6757,80200.0
2011-02-18 13:25:00,32.8,32.81,32.79,32.81,19500.0,25.6836,25.6914,25.6757,25.6914,19500.0
2011-02-18 13:30:00,32.81,32.81,32.78,32.78,14500.0,25.6914,25.6914,25.6679,25.6679,14500.0
2011-02-18 13:35:00,32.78,32.79,32.78,32.78,7100.0,25.6679,25.6757,25.6679,25.6679,7100.0
2011-02-18 13:40:00,32.78,32.78,32.77,32.78,20400.0,25.6679,25.6679,25.6601,25.6679,20400.0
2011-02-18 13:45:00,32.78,32.78,32.77,32.77,65800.0,25.6679,25.6679,25.6601,25.6601,65800.0
2011-02-18 13:50:00,32.77,32.79,32.77,32.79,74000.0,25.6601,25.6757,25.6601,25.6757,74000.0
2011-02-18 13:55:00,32.8,32.8,32.78,32.79,20100.0,25.6836,25.6836,25.6679,25.6757,20100.0
2011-02-18 14:00:00,32.79,32.8,32.79,32.79,6500.0,25.6757,25.6836,25.6757,25.6757,6500.0
2011-02-18 14:05:00,32.79,32.8,32.79,32.79,11700.0,25.6757,25.6836,25.6757,25.6757,11700.0
2011-02-18 14:10:00,32.79,32.79,32.79,32.79,1200.0,25.6757,25.6757,25.6757,25.6757,1200.0
2011-02-18 14:15:00,32.78,32.78,32.76,32.77,110900.0,25.6679,25.6679,25.6523,25.6601,110900.0
2011-02-18 14:20:00,32.77,32.78,32.75,32.75,20500.0,25.6601,25.6679,25.6444,25.6444,20500.0
2011-02-18 14:25:00,32.74,32.74,32.71,32.72,535400.0,25.6366,25.6366,25.6131,25.6209,535400.0
2011-02-18 14:30:00,32.73,32.74,32.71,32.74,329400.0,25.6288,25.6366,25.6131,25.6366,329400.0
2011-02-18 14:35:00,32.74,32.74,32.74,32.74,19100.0,25.6366,25.6366,25.6366,25.6366,19100.0
2011-02-18 14:40:00,32.73,32.74,32.73,32.74,101800.0,25.6288,25.6366,25.6288,25.6366,101800.0
2011-02-18 14:45:00,32.75,32.77,32.75,32.76,61000.0,25.6444,25.6601,25.6444,25.6523,61000.0
2011-02-18 14:50:00,32.76,32.77,32.76,32.77,5900.0,25.6523,25.6601,25.6523,25.6601,5900.0
2011-02-18 14:55:00,32.77,32.77,32.76,32.76,19100.0,25.6601,25.6601,25.6523,25.6523,19100.0
2011-02-18 15:00:00,32.77,32.78,32.77,32.77,5500.0,25.6601,25.6679,25.6601,25.6601,5500.0
2011-02-18 15:05:00,32.77,32.78,32.76,32.76,10100.0,25.6601,25.6679,25.6523,25.6523,10100.0
2011-02-18 15:10:00,32.77,32.77,32.75,32.76,3600.0,25.6601,25.6601,25.6444,25.6523,3600.0
2011-02-18 15:15:00,32.75,32.76,32.75,32.75,4700.0,25.6444,25.6523,25.6444,25.6444,4700.0
2011-02-18 15:20:00,32.75,32.77,32.75,32.77,84700.0,25.6444,25.6601,25.6444,25.6601,84700.0
2011-02-18 15:25:00,32.77,32.77,32.75,32.75,7300.0,25.6601,25.6601,25.6444,25.6444,7300.0
2011-02-18 15:30:00,32.75,32.75,32.71,32.72,108500.0,25.6444,25.6444,25.6131,25.6209,108500.0
2011-02-18 15:35:00,32.72,32.73,32.71,32.73,81100.0,25.6209,25.6288,25.6131,25.6288,81100.0
2011-02-18 15:40:00,32.72,32.75,32.72,32.74,51300.0,25.6209,25.6444,25.6209,25.6366,51300.0
2011-02-18 15:45:00,32.75,32.78,32.75,32.75,66200.0,25.6444,25.6679,25.6444,25.6444,66200.0
2011-02-18 15:50:00,32.75,32.76,32.74,32.75,81400.0,25.6444,25.6523,25.6366,25.6444,81400.0
2011-02-18 15:55:00,32.75,32.81,32.75,32.81,334800.0,25.6444,25.6914,25.6444,25.6914,334800.0
2011-02-22 09:30:00,32.48,32.53,32.43,32.48,149300.0,25.433,25.4722,25.3939,25.433,149300.0
2011-02-22 09:35:00,32.48,32.51,32.47,32.48,265700.0,25.433,25.4565,25.4252,25.433,265700.0
2011-02-22 09:40:00,32.48,32.48,32.4,32.4,43800.0,25.433,25.433,25.3704,25.3704,43800.0
2011-02-22 09:45:00,32.4,32.44,32.39,32.44,193700.0,25.3704,25.4017,25.3625,25.4017,193700.0
2011-02-22 09:50:00,32.45,32.52,32.45,32.5,145000.0,25.4095,25.4643,25.4095,25.4487,145000.0
2011-02-22 09:55:00,32.51,32.55,32.49,32.55,320500.0,25.4565,25.4878,25.4408,25.4878,320500.0
2011-02-22 10:00:00,32.56,32.57,32.49,32.5,199100.0,25.4957,25.5035,25.4408,25.4487,199100.0
2011-02-22 10:05:00,32.5,32.55,32.48,32.55,292000.0,25.4487,25.4878,25.433,25.4878,292000.0
2011-02-22 10:10:00,32.56,32.57,32.55,32.55,73500.0,25.4957,25.5035,25.4878,25.4878,73500.0
2011-02-22 10:15:00,32.55,32.6,32.55,32.58,84100.0,25.4878,25.527,25.4878,25.5113,84100.0
2011-02-22 10:20:00,32.58,32.59,32.57,32.58,60500.0,25.5113,25.5191,25.5035,25.5113,60500.0
2011-02-22 10:25:00,32.58,32.61,32.57,32.59,105300.0,25.5113,25.5348,25.5035,25.5191,105300.0
2011-02-22 10:30:00,32.59,32.6,32.57,32.59,40300.0,25.5191,25.527,25.5035,25.5191,40300.0
2011-02-22 10:35:00,32.59,32.63,32.59,32.63,45400.0,25.5191,25.5505,25.5191,25.5505,45400.0
2011-02-22 10:40:00,32.62,32.63,32.59,32.62,74100.0,25.5426,25.5505,25.5191,25.5426,74100.0
2011-02-22 10:45:00,32.62,32.62,32.6,32.6,19000.0,25.5426,25.5426,25.527,25.527,19000.0
2011-02-22 10:50:00,32.6,32.62,32.59,32.61,37200.0,25.527,25.5426,25.5191,25.5348,37200.0
2011-02-22 10:55:00,32.6,32.62,32.59,32.59,80900.0,25.527,25.5426,25.5191,25.5191,80900.0
2011-02-22 11:00:00,32.6,32.61,32.59,32.6,17200.0,25.527,25.5348,25.5191,25.527,17200.0
2011-02-22 11:05:00,32.61,32.62,32.59,32.6,33200.0,25.5348,25.5426,25.5191,25.527,33200.0
2011-02-22 11:10:00,32.6,32.6,32.58,32.58,91700.0,25.527,25.527,25.5113,25.5113,91700.0
2011-02-22 11:15:00,32.58,32.59,32.53,32.54,445600.0,25.5113,25.5191,25.4722,25.48,445600.0
2011-02-22 11:20:00,32.54,32.56,32.53,32.54,92500.0,25.48,25.4957,25.4722,25.48,92500.0
2011-02-22 11:25:00,32.54,32.57,32.53,32.56,102300.0,25.48,25.5035,25.4722,25.4957,102300.0
2011-02-22 11:30:00,32.55,32.56,32.52,32.54,194600.0,25.4878,25.4957,25.4643,25.48,194600.0
2011-02-22 11:35:00,32.54,32.54,32.51,32.52,104900.0,25.48,25.48,25.4565,25.4643,104900.0
2011-02-22 11:40:00,32.53,32.54,32.52,32.53,20900.0,25.4722,25.48,25.4643,25.4722,20900.0
2011-02-22 11:45:00,32.52,32.53,32.5,32.5,272500.0,25.4643,25.4722,25.4487,25.4487,272500.0
2011-02-22 11:50:00,32.51,32.51,32.47,32.5,415900.0,25.4565,25.4565,25.4252,25.4487,415900.0
2011-02-22 11:55:00,32.51,32.53,32.51,32.52,40800.0,25.4565,25.4722,25.4565,25.4643,40800.0
2011-02-22 12:00:00,32.52,32.52,32.47,32.5,602700.0,25.4643,25.4643,25.4252,25.4487,602700.0
2011-02-22 12:05:00,32.5,32.51,32.49,32.5,82900.0,25.4487,25.4565,25.4408,25.4487,82900.0
2011-02-22 12:10:00,32.51,32.51,32.46,32.47,35100.0,25.4565,25.4565,25.4173,25.4252,35100.0
2011-02-22 12:15:00,32.47,32.49,32.44,32.49,373900.0,25.4252,25.4408,25.4017,25.4408,373900.0
2011-02-22 12:20:00,32.48,32.49,32.45,32.45,11300.0,25.433,25.4408,25.4095,25.4095,11300.0
2011-02-22 12:25:00,32.46,32.46,32.44,32.45,17100.0,25.4173,25.4173,25.4017,25.4095,17100.0
2011-02-22 12:30:00,32.45,32.45,32.44,32.45,28200.0,25.4095,25.4095,25.4017,25.4095,28200.0
2011-02-22 12:35:00,32.45,32.45,32.42,32.42,24200.0,25.4095,25.4095,25.386,25.386,24200.0
2011-02-22 12:40:00,32.42,32.43,32.36,32.38,194000.0,25.386,25.3939,25.339,25.3547,194000.0
2011-02-22 12:45:00,32.38,32.41,32.35,32.37,280000.0,25.3547,25.3782,25.3312,25.3469,280000.0
2011-02-22 12:50:00,32.36,32.38,32.35,32.38,43100.0,25.339,25.3547,25.3312,25.3547,43100.0
2011-02-22 12:55:00,32.37,32.38,32.33,32.36,80000.0,25.3469,25.3547,25.3156,25.339,80000.0
2011-02-22 13:00:00,32.36,32.37,32.34,32.36,33500.0,25.339,25.3469,25.3234,25.339,33500.0
2011-02-22 13:05:00,32.37,32.38,32.37,32.37,40400.0,25.3469,25.3547,25.3469,25.3469,40400.0
2011-02-22 13:10:00,32.38,32.38,32.35,32.35,76300.0,25.3547,25.3547,25.3312,25.3312,76300.0
2011-02-22 13:15:00,32.35,32.35,32.34,32.35,14900.0,25.3312,25.3312,25.3234,25.3312,14900.0
2011-02-22 13:20:00,32.35,32.35,32.29,32.29,145700.0,25.3312,25.3312,25.2842,25.2842,145700.0
2011-02-22 13:25:00,32.3,32.33,32.29,32.32,28300.0,25.2921,25.3156,25.2842,25.3077,28300.0
2011-02-22 13:30:00,32.32,32.33,32.3,32.3,52700.0,25.3077,25.3156,25.2921,25.2921,52700.0
2011-02-22 13:35:00,32.3,32.33,32.3,32.32,74300.0,25.2921,25.3156,25.2921,25.3077,74300.0
2011-02-22 13:40:00,32.33,32.33,32.3,32.3,35000.0,25.3156,25.3156,25.2921,25.2921,35000.0
2011-02-22 13:45:00,32.3,32.3,32.26,32.27,161100.0,25.2921,25.2921,25.2607,25.2686,161100.0
2011-02-22 13:50:00,32.28,32.31,32.27,32.31,118500.0,25.2764,25.2999,25.2686,25.2999,118500.0
2011-02-22 13:55:00,32.31,32.31,32.29,32.31,19800.0,25.2999,25.2999,25.2842,25.2999,19800.0
2011-02-22 14:00:00,32.3,32.32,32.29,32.29,74500.0,25.2921,25.3077,25.2842,25.2842,74500.0
2011-02-22 14:05:00,32.28,32.29,32.26,32.29,59700.0,25.2764,25.2842,25.2607,25.2842,59700.0
2011-02-22 14:10:00,32.29,32.29,32.28,32.29,101900.0,25.2842,25.2842,25.2764,25.2842,101900.0
2011-02-22 14:15:00,32.28,32.3,32.28,32.29,15200.0,25.2764,25.2921,25.2764,25.2842,15200.0
2011-02-22 14:20:00,32.29,32.29,32.26,32.27,10600.0,25.2842,25.2842,25.2607,25.2686,10600.0
2011-02-22 14:25:00,32.27,32.32,32.27,32.31,137900.0,25.2686,25.3077,25.2686,25.2999,137900.0
2011-02-22 14:30:00,32.31,32.35,32.31,32.34,57600.0,25.2999,25.3312,25.2999,25.3234,57600.0
2011-02-22 14:35:00,32.34,32.34,32.32,32.33,14900.0,25.3234,25.3234,25.3077,25.3156,14900.0
2011-02-22 14:40:00,32.32,32.33,32.3,32.33,326500.0,25.3077,25.3156,25.2921,25.3156,326500.0
2011-02-22 14:45:00,32.33,32.34,32.33,32.34,40000.0,25.3156,25.3234,25.3156,25.3234,40000.0
2011-02-22 14:50:00,32.34,32.35,32.33,32.33,81800.0,25.3234,25.3312,25.3156,25.3156,81800.0
2011-02-22 14:55:00,32.33,32.34,32.3,32.31,73500.0,25.3156,25.3234,25.2921,25.2999,73500.0
2011-02-22 15:00:00,32.3,32.32,32.29,32.3,46000.0,25.2921,25.3077,25.2842,25.2921,46000.0
2011-02-22 15:05:00,32.31,32.31,32.25,32.26,388600.0,25.2999,25.2999,25.2529,25.2607,388600.0
2011-02-22 15:10:00,32.26,32.28,32.26,32.28,417200.0,25.2607,25.2764,25.2607,25.2764,417200.0
2011-02-22 15:15:00,32.28,32.28,32.25,32.26,82200.0,25.2764,25.2764,25.2529,25.2607,82200.0
2011-02-22 15:20:00,32.25,32.26,32.24,32.25,180100.0,25.2529,25.2607,25.2451,25.2529,180100.0
2011-02-22 15:25:00,32.26,32.26,32.23,32.25,190700.0,25.2607,25.2607,25.2372,25.2529,190700.0
2011-02-22 15:30:00,32.25,32.27,32.24,32.26,289100.0,25.2529,25.2686,25.2451,25.2607,289100.0
2011-02-22 15:35:00,32.26,32.27,32.23,32.25,221000.0,25.2607,25.2686,25.2372,25.2529,221000.0
2011-02-22 15:40:00,32.25,32.28,32.24,32.26,325900.0,25.2529,25.2764,25.2451,25.2607,325900.0
2011-02-22 15:45:00,32.26,32.29,32.25,32.27,749700.0,25.2607,25.2842,25.2529,25.2686,749700.0
2011-02-22 15:50:00,32.27,32.29,32.26,32.29,267300.0,25.2686,25.2842,25.2607,25.2842,267300.0
2011-02-22 15:55:00,32.29,32.31,32.26,32.31,952800.0,25.2842,25.2999,25.2607,25.2999,952800.0
2011-02-23 09:30:00,32.22,32.32,32.22,32.28,121000.0,25.2294,25.3077,25.2294,25.2764,121000.0
2011-02-23 09:35:00,32.28,32.31,32.23,32.24,95800.0,25.2764,25.2999,25.2372,25.2451,95800.0
2011-02-23 09:40:00,32.25,32.3,32.24,32.26,108500.0,25.2529,25.2921,25.2451,25.2607,108500.0
2011-02-23 09:45:00,32.26,32.27,32.2,32.21,163100.0,25.2607,25.2686,25.2138,25.2216,163100.0
2011-02-23 09:50:00,32.21,32.25,32.19,32.22,217900.0,25.2216,25.2529,25.2059,25.2294,217900.0
2011-02-23 09:55:00,32.22,32.23,32.18,32.21,184000.0,25.2294,25.2372,25.1981,25.2216,184000.0
2011-02-23 10:00:00,32.21,32.23,32.17,32.2,82900.0,25.2216,25.2372,25.1903,25.2138,82900.0
2011-02-23 10:05:00,32.2,32.21,32.14,32.15,242400.0,25.2138,25.2216,25.1668,25.1746,242400.0
2011-02-23 10:10:00,32.16,32.17,32.13,32.17,199600.0,25.1824,25.1903,25.1589,25.1903,199600.0
2011-02-23 10:15:00,32.17,32.19,32.15,32.15,96900.0,25.1903,25.2059,25.1746,25.1746,96900.0
2011-02-23 10:20:00,32.16,32.22,32.15,32.2,41300.0,25.1824,25.2294,25.1746,25.2138,41300.0
2011-02-23 10:25:00,32.2,32.2,32.18,32.18,13000.0,25.2138,25.2138,25.1981,25.1981,13000.0
2011-02-23 10:30:00,32.18,32.2,32.15,32.15,65900.0,25.1981,25.2138,25.1746,25.1746,65900.0
2011-02-23 10:35:00,32.14,32.16,32.13,32.14,32300.0,25.1668,25.1824,25.1589,25.1668,32300.0
2011-02-23 10:40:00,32.13,32.14,32.11,32.11,57600.0,25.1589,25.1668,25.1433,25.1433,57600.0
2011-02-23 10:45:00,32.12,32.15,32.12,32.15,190000.0,25.1511,25.1746,25.1511,25.1746,190000.0
2011-02-23 10:50:00,32.14,32.18,32.14,32.18,46100.0,25.1668,25.1981,25.1668,25.1981,46100.0
2011-02-23 10:55:00,32.18,32.2,32.18,32.19,71700.0,25.1981,25.2138,25.1981,25.2059,71700.0
2011-02-23 11:00:00,32.2,32.2,32.16,32.18,110500.0,25.2138,25.2138,25.1824,25.1981,110500.0
2011-02-23 11:05:00,32.18,32.2,32.16,32.2,37300.0,25.1981,25.2138,25.1824,25.2138,37300.0
2011-02-23 11:10:00,32.2,32.2,32.18,32.18,45700.0,25.2138,25.2138,25.1981,25.1981,45700.0
2011-02-23 11:15:00,32.19,32.19,32.16,32.16,29100.0,25.2059,25.2059,25.1824,25.1824,29100.0
2011-02-23 11:20:00,32.16,32.17,32.15,32.16,12500.0,25.1824,25.1903,25.1746,25.1824,12500.0
2011-02-23 11:25:00,32.17,32.18,32.13,32.13,14600.0,25.1903,25.1981,25.1589,25.1589,14600.0
2011-02-23 11:30:00,32.13,32.13,32.08,32.12,106800.0,25.1589,25.1589,25.1198,25.1511,106800.0
2011-02-23 11:35:00,32.12,32.12,32.09,32.11,138500.0,25.1511,25.1511,25.1276,25.1433,138500.0
2011-02-23 11:40:00,32.11,32.14,32.11,32.14,143600.0,25.1433,25.1668,25.1433,25.1668,143600.0
2011-02-23 11:45:00,32.14,32.14,32.12,32.13,42800.0,25.1668,25.1668,25.1511,25.1589,42800.0
2011-02-23 11:50:00,32.12,32.13,32.12,32.13,18200.0,25.1511,25.1589,25.1511,25.1589,18200.0
2011-02-23 11:55:00,32.13,32.14,32.1,32.12,157600.0,25.1589,25.1668,25.1355,25.1511,157600.0
2011-02-23 12:00:00,32.12,32.13,32.1,32.12,32900.0,25.1511,25.1589,25.1355,25.1511,32900.0
2011-02-23 12:05:00,32.12,32.12,32.09,32.1,108000.0,25.1511,25.1511,25.1276,25.1355,108000.0
2011-02-23 12:10:00,32.1,32.12,32.09,32.11,139800.0,25.1355,25.1511,25.1276,25.1433,139800.0
2011-02-23 12:15:00,32.1,32.11,32.08,32.1,114400.0,25.1355,25.1433,25.1198,25.1355,114400.0
2011-02-23 12:20:00,32.1,32.16,32.09,32.16,346800.0,25.1355,25.1824,25.1276,25.1824,346800.0
2011-02-23 12:25:00,32.16,32.16,32.14,32.15,251200.0,25.1824,25.1824,25.1668,25.1746,251200.0
2011-02-23 12:30:00,32.15,32.16,32.13,32.13,331500.0,25.1746,25.1824,25.1589,25.1589,331500.0
2011-02-23 12:35:00,32.13,32.16,32.13,32.14,118900.0,25.1589,25.1824,25.1589,25.1668,118900.0
2011-02-23 12:40:00,32.15,32.15,32.12,32.12,7900.0,25.1746,25.1746,25.1511,25.1511,7900.0
2011-02-23 12:45:00,32.12,32.12,32.08,32.08,29800.0,25.1511,25.1511,25.1198,25.1198,29800.0
2011-02-23 12:50:00,32.08,32.09,32.07,32.07,36600.0,25.1198,25.1276,25.112,25.112,36600.0
2011-02-23 12:55:00,32.07,32.11,32.07,32.1,68400.0,25.112,25.1433,25.112,25.1355,68400.0
2011-02-23 13:00:00,32.09,32.1,32.07,32.09,177900.0,25.1276,25.1355,25.112,25.1276,177900.0
2011-02-23 13:05:00,32.09,32.09,32.07,32.08,11300.0,25.1276,25.1276,25.112,25.1198,11300.0
2011-02-23 13:10:00,32.06,32.07,32.04,32.05,13000.0,25.1041,25.112,25.0885,25.0963,13000.0
2011-02-23 13:15:00,32.04,32.05,31.99,31.99,64800.0,25.0885,25.0963,25.0493,25.0493,64800.0
2011-02-23 13:20:00,32.0,32.05,31.99,32.04,133500.0,25.0572,25.0963,25.0493,25.0885,133500.0
2011-02-23 13:25:00,32.05,32.06,32.03,32.04,42500.0,25.0963,25.1041,25.0806,25.0885,42500.0
2011-02-23 13:30:00,32.05,32.05,32.0,32.01,46700.0,25.0963,25.0963,25.0572,25.065,46700.0
2011-02-23 13:35:00,32.0,32.06,32.0,32.05,111800.0,25.0572,25.1041,25.0572,25.0963,111800.0
2011-02-23 13:40:00,32.04,32.05,32.01,32.04,46000.0,25.0885,25.0963,25.065,25.0885,46000.0
2011-02-23 13:45:00,32.05,32.07,32.04,32.04,21600.0,25.0963,25.112,25.0885,25.0885,21600.0
2011-02-23 13:50:00,32.04,32.08,32.04,32.08,56100.0,25.0885,25.1198,25.0885,25.1198,56100.0
2011-02-23 13:55:00,32.08,32.09,32.05,32.07,319600.0,25.1198,25.1276,25.0963,25.112,319600.0
2011-02-23 14:00:00,32.06,32.1,32.05,32.1,83700.0,25.1041,25.1355,25.0963,25.1355,83700.0
2011-02-23 14:05:00,32.09,32.1,32.08,32.09,32700.0,25.1276,25.1355,25.1198,25.1276,32700.0
2011-02-23 14:10:00,32.09,32.1,32.07,32.08,373300.0,25.1276,25.1355,25.112,25.1198,373300.0
2011-02-23 14:15:00,32.08,32.1,32.07,32.1,33900.0,25.1198,25.1355,25.112,25.1355,33900.0
2011-02-23 14:20:00,32.1,32.11,32.08,32.08,12900.0,25.1355,25.1433,25.1198,25.1198,12900.0
2011-02-23 14:25:00,32.08,32.08,32.05,32.05,117600.0,25.1198,25.1198,25.0963,25.0963,117600.0
2011-02-23 14:30:00,32.05,32.09,32.05,32.07,29700.0,25.0963,25.1276,25.0963,25.112,29700.0
2011-02-23 14:35:00,32.07,32.09,32.04,32.04,93900.0,25.112,25.1276,25.0885,25.0885,93900.0
2011-02-23 14:40:00,32.04,32.06,32.02,32.03,106400.0,25.0885,25.1041,25.0728,25.0806,106400.0
2011-02-23 14:45:00,32.03,32.04,32.01,32.01,88900.0,25.0806,25.0885,25.065,25.065,88900.0
2011-02-23 14:50:00,32.01,32.05,32.01,32.04,31500.0,25.065,25.0963,25.065,25.0885,31500.0
2011-02-23 14:55:00,32.04,32.07,32.04,32.05,173700.0,25.0885,25.112,25.0885,25.0963,173700.0
2011-02-23 15:00:00,32.05,32.06,32.04,32.05,59500.0,25.0963,25.1041,25.0885,25.0963,59500.0
2011-02-23 15:05:00,32.05,32.07,32.05,32.06,58100.0,25.0963,25.112,25.0963,25.1041,58100.0
2011-02-23 15:10:00,32.06,32.07,32.05,32.06,25300.0,25.1041,25.112,25.0963,25.1041,25300.0
2011-02-23 15:15:00,32.05,32.06,32.03,32.05,133900.0,25.0963,25.1041,25.0806,25.0963,133900.0
2011-02-23 15:20:00,32.04,32.09,32.04,32.08,104600.0,25.0885,25.1276,25.0885,25.1198,104600.0
2011-02-23 15:25:00,32.08,32.08,32.03,32.04,409800.0,25.1198,25.1198,25.0806,25.0885,409800.0
2011-02-23 15:30:00,32.03,32.05,32.01,32.03,55600.0,25.0806,25.0963,25.065,25.0806,55600.0
2011-02-23 15:35:00,32.03,32.07,32.02,32.07,224900.0,25.0806,25.112,25.0728,25.112,224900.0
2011-02-23 15:40:00,32.06,32.07,32.03,32.05,84100.0,25.1041,25.112,25.0806,25.0963,84100.0
2011-02-23 15:45:00,32.04,32.05,31.99,32.02,207200.0,25.0885,25.0963,25.0493,25.0728,207200.0
2011-02-23 15:50:00,32.02,32.02,31.99,32.0,528500.0,25.0728,25.0728,25.0493,25.0572,528500.0
2011-02-23 15:55:00,32.0,32.03,31.99,32.01,766100.0,25.0572,25.0806,25.0493,25.065,766100.0
2011-02-24 09:30:00,31.94,31.99,31.9,31.9,81600.0,25.0102,25.0493,24.9788,24.9788,81600.0
2011-02-24 09:35:00,31.91,31.95,31.91,31.94,16400.0,24.9867,25.018,24.9867,25.0102,16400.0
2011-02-24 09:40:00,31.94,31.96,31.91,31.96,103300.0,25.0102,25.0258,24.9867,25.0258,103300.0
2011-02-24 09:45:00,31.96,32.0,31.95,31.97,411700.0,25.0258,25.0572,25.018,25.0337,411700.0
2011-02-24 09:50:00,31.97,32.01,31.96,32.01,45800.0,25.0337,25.065,25.0258,25.065,45800.0
2011-02-24 09:55:00,32.02,32.04,32.01,32.04,116400.0,25.0728,25.0885,25.065,25.0885,116400.0
2011-02-24 10:00:00,32.04,32.04,31.98,32.0,99500.0,25.0885,25.0885,25.0415,25.0572,99500.0
2011-02-24 10:05:00,32.0,32.08,32.0,32.08,75000.0,25.0572,25.1198,25.0572,25.1198,75000.0
2011-02-24 10:10:00,32.07,32.09,32.06,32.09,365400.0,25.112,25.1276,25.1041,25.1276,365400.0
2011-02-24 10:15:00,32.09,32.13,32.07,32.12,53300.0,25.1276,25.1589,25.112,25.1511,53300.0
2011-02-24 10:20:00,32.13,32.15,32.13,32.15,11000.0,25.1589,25.1746,25.1589,25.1746,11000.0
2011-02-24 10:25:00,32.14,32.15,32.12,32.14,120100.0,25.1668,25.1746,25.1511,25.1668,120100.0
2011-02-24 10:30:00,32.14,32.15,32.1,32.12,101500.0,25.1668,25.1746,25.1355,25.1511,101500.0
2011-02-24 10:35:00,32.11,32.12,32.07,32.09,26800.0,25.1433,25.1511,25.112,25.1276,26800.0
2011-02-24 10:40:00,32.09,32.1,32.07,32.07,59800.0,25.1276,25.1355,25.112,25.112,59800.0
2011-02-24 10:45:00,32.07,32.12,32.06,32.11,37900.0,25.112,25.1511,25.1041,25.1433,37900.0
2011-02-24 10:50:00,32.11,32.12,32.1,32.12,31800.0,25.1433,25.1511,25.1355,25.1511,31800.0
2011-02-24 10:55:00,32.11,32.12,32.07,32.08,45000.0,25.1433,25.1511,25.112,25.1198,45000.0
2011-02-24 11:00:00,32.09,32.11,32.07,32.08,50200.0,25.1276,25.1433,25.112,25.1198,50200.0
2011-02-24 11:05:00,32.08,32.1,32.07,32.08,62200.0,25.1198,25.1355,25.112,25.1198,62200.0
2011-02-24 11:10:00,32.09,32.1,32.07,32.08,70200.0,25.1276,25.1355,25.112,25.1198,70200.0
2011-02-24 11:15:00,32.08,32.11,32.06,32.1,169100.0,25.1198,25.1433,25.1041,25.1355,169100.0
2011-02-24 11:20:00,32.09,32.09,32.06,32.06,15100.0,25.1276,25.1276,25.1041,25.1041,15100.0
2011-02-24 11:25:00,32.06,32.11,32.06,32.09,214700.0,25.1041,25.1433,25.1041,25.1276,214700.0
2011-02-24 11:30:00,32.1,32.12,32.09,32.09,42100.0,25.1355,25.1511,25.1276,25.1276,42100.0
2011-02-24 11:35:00,32.09,32.09,32.08,32.08,38100.0,25.1276,25.1276,25.1198,25.1198,38100.0
2011-02-24 11:40:00,32.08,32.09,32.07,32.07,8500.0,25.1198,25.1276,25.112,25.112,8500.0
2011-02-24 11:45:00,32.06,32.07,32.01,32.04,95000.0,25.1041,25.112,25.065,25.0885,95000.0
2011-02-24 11:50:00,32.04,32.07,32.02,32.06,119700.0,25.0885,25.112,25.0728,25.1041,119700.0
2011-02-24 11:55:00,32.06,32.06,32.03,32.04,29300.0,25.1041,25.1041,25.0806,25.0885,29300.0
2011-02-24 12:00:00,32.04,32.04,31.99,32.01,152000.0,25.0885,25.0885,25.0493,25.065,152000.0
2011-02-24 12:05:00,32.02,32.02,31.96,31.98,465200.0,25.0728,25.0728,25.0258,25.0415,465200.0
2011-02-24 12:10:00,31.99,32.03,31.99,32.01,32600.0,25.0493,25.0806,25.0493,25.065,32600.0
2011-02-24 12:15:00,32.01,32.04,32.01,32.04,154400.0,25.065,25.0885,25.065,25.0885,154400.0
2011-02-24 12:20:00,32.03,32.05,32.03,32.03,7000.0,25.0806,25.0963,25.0806,25.0806,7000.0
2011-02-24 12:25:00,32.04,32.04,31.97,31.98,167500.0,25.0885,25.0885,25.0337,25.0415,167500.0
2011-02-24 12:30:00,31.99,32.01,31.98,32.0,51700.0,25.0493,25.065,25.0415,25.0572,51700.0
2011-02-24 12:35:00,31.99,32.01,31.99,32.0,65600.0,25.0493,25.065,25.0493,25.0572,65600.0
2011-02-24 12:40:00,32.02,32.02,32.0,32.01,17900.0,25.0728,25.0728,25.0572,25.065,17900.0
2011-02-24 12:45:00,32.0,32.0,31.97,31.99,91200.0,25.0572,25.0572,25.0337,25.0493,91200.0
2011-02-24 12:50:00,31.98,32.0,31.98,32.0,103000.0,25.0415,25.0572,25.0415,25.0572,103000.0
2011-02-24 12:55:00,32.01,32.04,32.01,32.02,90200.0,25.065,25.0885,25.065,25.0728,90200.0
2011-02-24 13:00:00,32.02,32.04,32.0,32.03,91300.0,25.0728,25.0885,25.0572,25.0806,91300.0
2011-02-24 13:05:00,32.03,32.04,32.0,32.0,29500.0,25.0806,25.0885,25.0572,25.0572,29500.0
2011-02-24 13:10:00,31.99,32.01,31.98,32.0,10100.0,25.0493,25.065,25.0415,25.0572,10100.0
2011-02-24 13:15:00,31.99,32.02,31.98,32.0,64200.0,25.0493,25.0728,25.0415,25.0572,64200.0
2011-02-24 13:20:00,32.0,32.0,31.97,31.97,23300.0,25.0572,25.0572,25.0337,25.0337,23300.0
2011-02-24 13:25:00,31.97,31.97,31.94,31.96,43800.0,25.0337,25.0337,25.0102,25.0258,43800.0
2011-02-24 13:30:00,31.95,31.97,31.95,31.96,49700.0,25.018,25.0337,25.018,25.0258,49700.0
2011-02-24 13:35:00,31.96,31.98,31.96,31.98,18700.0,25.0258,25.0415,25.0258,25.0415,18700.0
2011-02-24 13:40:00,31.98,31.98,31.91,31.93,127500.0,25.0415,25.0415,24.9867,25.0023,127500.0
2011-02-24 13:45:00,31.93,31.93,31.91,31.92,267900.0,25.0023,25.0023,24.9867,24.9945,267900.0
2011-02-24 13:50:00,31.92,31.93,31.9,31.9,83000.0,24.9945,25.0023,24.9788,24.9788,83000.0
2011-02-24 13:55:00,31.9,31.91,31.87,31.9,186000.0,24.9788,24.9867,24.9554,24.9788,186000.0
2011-02-24 14:00:00,31.91,31.95,31.91,31.94,120800.0,24.9867,25.018,24.9867,25.0102,120800.0
2011-02-24 14:05:00,31.94,31.96,31.92,31.96,81700.0,25.0102,25.0258,24.9945,25.0258,81700.0
2011-02-24 14:10:00,31.96,32.01,31.95,32.0,230700.0,25.0258,25.065,25.018,25.0572,230700.0
2011-02-24 14:15:00,32.0,32.04,31.99,32.04,209200.0,25.0572,25.0885,25.0493,25.0885,209200.0
2011-02-24 14:20:00,32.04,32.04,31.99,32.03,145000.0,25.0885,25.0885,25.0493,25.0806,145000.0
2011-02-24 14:25:00,32.04,32.06,32.03,32.05,188900.0,25.0885,25.1041,25.0806,25.0963,188900.0
2011-02-24 14:30:00,32.04,32.09,32.02,32.09,144400.0,25.0885,25.1276,25.0728,25.1276,144400.0
2011-02-24 14:35:00,32.09,32.09,32.07,32.09,254400.0,25.1276,25.1276,25.112,25.1276,254400.0
2011-02-24 14:40:00,32.09,32.11,32.08,32.08,86200.0,25.1276,25.1433,25.1198,25.1198,86200.0
2011-02-24 14:45:00,32.08,32.08,32.04,32.08,128000.0,25.1198,25.1198,25.0885,25.1198,128000.0
2011-02-24 14:50:00,32.07,32.07,32.04,32.06,64000.0,25.112,25.112,25.0885,25.1041,64000.0
2011-02-24 14:55:00,32.06,32.08,32.06,32.08,202400.0,25.1041,25.1198,25.1041,25.1198,202400.0
2011-02-24 15:00:00,32.08,32.09,32.05,32.05,94100.0,25.1198,25.1276,25.0963,25.0963,94100.0
2011-02-24 15:05:00,32.05,32.12,32.05,32.12,162800.0,25.0963,25.1511,25.0963,25.1511,162800.0
2011-02-24 15:10:00,32.11,32.13,32.08,32.13,97500.0,25.1433,25.1589,25.1198,25.1589,97500.0
2011-02-24 15:15:00,32.12,32.15,32.11,32.11,59200.0,25.1511,25.1746,25.1433,25.1433,59200.0
2011-02-24 15:20:00,32.11,32.17,32.11,32.17,67000.0,25.1433,25.1903,25.1433,25.1903,67000.0
2011-02-24 15:25:00,32.16,32.16,32.14,32.14,52300.0,25.1824,25.1824,25.1668,25.1668,52300.0
2011-02-24 15:30:00,32.13,32.18,32.13,32.16,91600.0,25.1589,25.1981,25.1589,25.1824,91600.0
2011-02-24 15:35:00,32.16,32.18,32.14,32.15,112600.0,25.1824,25.1981,25.1668,25.1746,112600.0
2011-02-24 15:40:00,32.15,32.17,32.14,32.16,130700.0,25.1746,25.1903,25.1668,25.1824,130700.0
2011-02-24 15:45:00,32.15,32.16,32.13,32.14,206200.0,25.1746,25.1824,25.1589,25.1668,206200.0
2011-02-24 15:50:00,32.13,32.14,32.11,32.12,160500.0,25.1589,25.1668,25.1433,25.1511,160500.0
2011-02-24 15:55:00,32.11,32.13,32.1,32.11,698900.0,25.1433,25.1589,25.1355,25.1433,698900.0
2011-02-25 09:30:00,32.21,32.21,32.14,32.17,482600.0,25.2216,25.2216,25.1668,25.1903,482600.0
2011-02-25 09:35:00,32.17,32.2,32.15,32.17,132800.0,25.1903,25.2138,25.1746,25.1903,132800.0
2011-02-25 09:40:00,32.16,32.17,32.15,32.17,87100.0,25.1824,25.1903,25.1746,25.1903,87100.0
2011-02-25 09:45:00,32.17,32.21,32.15,32.21,44000.0,25.1903,25.2216,25.1746,25.2216,44000.0
2011-02-25 09:50:00,32.2,32.2,32.18,32.2,66200.0,25.2138,25.2138,25.1981,25.2138,66200.0
2011-02-25 09:55:00,32.2,32.23,32.2,32.22,79500.0,25.2138,25.2372,25.2138,25.2294,79500.0
2011-02-25 10:00:00,32.22,32.26,32.22,32.25,91900.0,25.2294,25.2607,25.2294,25.2529,91900.0
2011-02-25 10:05:00,32.24,32.27,32.24,32.25,57300.0,25.2451,25.2686,25.2451,25.2529,57300.0
2011-02-25 10:10:00,32.25,32.28,32.25,32.27,61100.0,25.2529,25.2764,25.2529,25.2686,61100.0
2011-02-25 10:15:00,32.27,32.3,32.27,32.28,126500.0,25.2686,25.2921,25.2686,25.2764,126500.0
2011-02-25 10:20:00,32.28,32.3,32.28,32.3,95500.0,25.2764,25.2921,25.2764,25.2921,95500.0
2011-02-25 10:25:00,32.3,32.3,32.27,32.27,44100.0,25.2921,25.2921,25.2686,25.2686,44100.0
2011-02-25 10:30:00,32.27,32.28,32.25,32.26,137000.0,25.2686,25.2764,25.2529,25.2607,137000.0
2011-02-25 10:35:00,32.26,32.27,32.25,32.27,18900.0,25.2607,25.2686,25.2529,25.2686,18900.0
2011-02-25 10:40:00,32.27,32.27,32.26,32.26,44300.0,25.2686,25.2686,25.2607,25.2607,44300.0
2011-02-25 10:45:00,32.26,32.28,32.25,32.26,21900.0,25.2607,25.2764,25.2529,25.2607,21900.0
2011-02-25 10:50:00,32.26,32.27,32.24,32.24,35500.0,25.2607,25.2686,25.2451,25.2451,35500.0
2011-02-25 10:55:00,32.24,32.25,32.24,32.24,14900.0,25.2451,25.2529,25.2451,25.2451,14900.0
2011-02-25 11:00:00,32.24,32.25,32.24,32.25,8500.0,25.2451,25.2529,25.2451,25.2529,8500.0
2011-02-25 11:05:00,32.25,32.26,32.24,32.25,11400.0,25.2529,25.2607,25.2451,25.2529,11400.0
2011-02-25 11:10:00,32.25,32.26,32.24,32.26,79900.0,25.2529,25.2607,25.2451,25.2607,79900.0
2011-02-25 11:15:00,32.25,32.25,32.24,32.25,6800.0,25.2529,25.2529,25.2451,25.2529,6800.0
2011-02-25 11:20:00,32.24,32.26,32.23,32.23,29600.0,25.2451,25.2607,25.2372,25.2372,29600.0
2011-02-25 11:25:00,32.23,32.25,32.2,32.21,251300.0,25.2372,25.2529,25.2138,25.2216,251300.0
2011-02-25 11:30:00,32.2,32.23,32.2,32.23,42000.0,25.2138,25.2372,25.2138,25.2372,42000.0
2011-02-25 11:35:00,32.23,32.25,32.22,32.25,13800.0,25.2372,25.2529,25.2294,25.2529,13800.0
2011-02-25 11:40:00,32.25,32.25,32.2,32.21,135400.0,25.2529,25.2529,25.2138,25.2216,135400.0
2011-02-25 11:45:00,32.21,32.22,32.2,32.2,104900.0,25.2216,25.2294,25.2138,25.2138,104900.0
2011-02-25 11:50:00,32.2,32.22,32.2,32.22,24900.0,25.2138,25.2294,25.2138,25.2294,24900.0
2011-02-25 11:55:00,32.22,32.22,32.19,32.19,81700.0,25.2294,25.2294,25.2059,25.2059,81700.0
2011-02-25 12:00:00,32.19,32.22,32.19,32.21,130300.0,25.2059,25.2294,25.2059,25.2216,130300.0
2011-02-25 12:05:00,32.21,32.22,32.2,32.2,22900.0,25.2216,25.2294,25.2138,25.2138,22900.0
2011-02-25 12:10:00,32.2,32.22,32.2,32.22,13000.0,25.2138,25.2294,25.2138,25.2294,13000.0
2011-02-25 12:15:00,32.22,32.22,32.2,32.21,12400.0,25.2294,25.2294,25.2138,25.2216,12400.0
2011-02-25 12:20:00,32.21,32.23,32.21,32.23,7000.0,25.2216,25.2372,25.2216,25.2372,7000.0
2011-02-25 12:25:00,32.23,32.24,32.22,32.23,10400.0,25.2372,25.2451,25.2294,25.2372,10400.0
2011-02-25 12:30:00,32.23,32.25,32.23,32.25,16200.0,25.2372,25.2529,25.2372,25.2529,16200.0
2011-02-25 12:35:00,32.24,32.25,32.24,32.25,28700.0,25.2451,25.2529,25.2451,25.2529,28700.0
2011-02-25 12:40:00,32.25,32.25,32.23,32.24,15300.0,25.2529,25.2529,25.2372,25.2451,15300.0
2011-02-25 12:45:00,32.24,32.27,32.23,32.27,32700.0,25.2451,25.2686,25.2372,25.2686,32700.0
2011-02-25 12:50:00,32.27,32.27,32.25,32.27,27800.0,25.2686,25.2686,25.2529,25.2686,27800.0
2011-02-25 12:55:00,32.27,32.27,32.26,32.27,6900.0,25.2686,25.2686,25.2607,25.2686,6900.0
2011-02-25 13:00:00,32.27,32.28,32.26,32.26,10900.0,25.2686,25.2764,25.2607,25.2607,10900.0
2011-02-25 13:05:00,32.27,32.29,32.26,32.29,85400.0,25.2686,25.2842,25.2607,25.2842,85400.0
2011-02-25 13:10:00,32.28,32.31,32.28,32.31,60600.0,25.2764,25.2999,25.2764,25.2999,60600.0
2011-02-25 13:15:00,32.3,32.32,32.29,32.32,67800.0,25.2921,25.3077,25.2842,25.3077,67800.0
2011-02-25 13:20:00,32.32,32.32,32.3,32.32,36600.0,25.3077,25.3077,25.2921,25.3077,36600.0
2011-02-25 13:25:00,32.32,32.32,32.31,32.32,30300.0,25.3077,25.3077,25.2999,25.3077,30300.0
2011-02-25 13:30:00,32.31,32.32,32.3,32.3,45200.0,25.2999,25.3077,25.2921,25.2921,45200.0
2011-02-25 13:35:00,32.3,32.33,32.3,32.32,37800.0,25.2921,25.3156,25.2921,25.3077,37800.0
2011-02-25 13:40:00,32.32,32.34,32.32,32.34,11100.0,25.3077,25.3234,25.3077,25.3234,11100.0
2011-02-25 13:45:00,32.33,32.34,32.32,32.32,16200.0,25.3156,25.3234,25.3077,25.3077,16200.0
2011-02-25 13:50:00,32.32,32.34,32.32,32.34,23600.0,25.3077,25.3234,25.3077,25.3234,23600.0
2011-02-25 13:55:00,32.34,32.34,32.32,32.33,117600.0,25.3234,25.3234,25.3077,25.3156,117600.0
2011-02-25 14:00:00,32.34,32.34,32.31,32.31,32700.0,25.3234,25.3234,25.2999,25.2999,32700.0
2011-02-25 14:05:00,32.32,32.35,32.31,32.35,61300.0,25.3077,25.3312,25.2999,25.3312,61300.0
2011-02-25 14:10:00,32.35,32.36,32.34,32.36,32700.0,25.3312,25.339,25.3234,25.339,32700.0
2011-02-25 14:15:00,32.36,32.37,32.34,32.34,44000.0,25.339,25.3469,25.3234,25.3234,44000.0
2011-02-25 14:20:00,32.34,32.35,32.33,32.34,11900.0,25.3234,25.3312,25.3156,25.3234,11900.0
2011-02-25 14:25:00,32.34,32.35,32.33,32.33,38900.0,25.3234,25.3312,25.3156,25.3156,38900.0
2011-02-25 14:30:00,32.32,32.34,32.32,32.33,67400.0,25.3077,25.3234,25.3077,25.3156,67400.0
2011-02-25 14:35:00,32.33,32.33,32.31,32.31,43400.0,25.3156,25.3156,25.2999,25.2999,43400.0
2011-02-25 14:40:00,32.31,32.33,32.31,32.33,48200.0,25.2999,25.3156,25.2999,25.3156,48200.0
2011-02-25 14:45:00,32.33,32.33,32.31,32.31,65300.0,25.3156,25.3156,25.2999,25.2999,65300.0
2011-02-25 14:50:00,32.31,32.32,32.3,32.31,40300.0,25.2999,25.3077,25.2921,25.2999,40300.0
2011-02-25 14:55:00,32.31,32.33,32.3,32.33,83800.0,25.2999,25.3156,25.2921,25.3156,83800.0
2011-02-25 15:00:00,32.32,32.33,32.31,32.32,38300.0,25.3077,25.3156,25.2999,25.3077,38300.0
2011-02-25 15:05:00,32.32,32.33,32.31,32.32,102900.0,25.3077,25.3156,25.2999,25.3077,102900.0
2011-02-25 15:10:00,32.32,32.34,32.31,32.31,202200.0,25.3077,25.3234,25.2999,25.2999,202200.0
2011-02-25 15:15:00,32.32,32.33,32.31,32.32,153100.0,25.3077,25.3156,25.2999,25.3077,153100.0
2011-02-25 15:20:00,32.33,32.34,32.31,32.32,345700.0,25.3156,25.3234,25.2999,25.3077,345700.0
2011-02-25 15:25:00,32.32,32.33,32.31,32.33,144200.0,25.3077,25.3156,25.2999,25.3156,144200.0
2011-02-25 15:30:00,32.33,32.33,32.31,32.32,24800.0,25.3156,25.3156,25.2999,25.3077,24800.0
2011-02-25 15:35:00,32.32,32.33,32.31,32.33,77600.0,25.3077,25.3156,25.2999,25.3156,77600.0
2011-02-25 15:40:00,32.33,32.33,32.31,32.33,122100.0,25.3156,25.3156,25.2999,25.3156,122100.0
2011-02-25 15:45:00,32.33,32.37,32.33,32.36,225900.0,25.3156,25.3469,25.3156,25.339,225900.0
2011-02-25 15:50:00,32.36,32.36,32.35,32.36,100300.0,25.339,25.339,25.3312,25.339,100300.0
2011-02-25 15:55:00,32.36,32.36,32.35,32.35,584000.0,25.339,25.339,25.3312,25.3312,584000.0
2011-02-28 09:30:00,32.43,32.51,32.43,32.5,55800.0,25.3939,25.4565,25.3939,25.4487,55800.0
2011-02-28 09:35:00,32.49,32.55,32.49,32.55,48700.0,25.4408,25.4878,25.4408,25.4878,48700.0
2011-02-28 09:40:00,32.55,32.59,32.53,32.57,152000.0,25.4878,25.5191,25.4722,25.5035,152000.0
2011-02-28 09:45:00,32.57,32.58,32.55,32.56,806200.0,25.5035,25.5113,25.4878,25.4957,806200.0
2011-02-28 09:50:00,32.56,32.57,32.52,32.53,63600.0,25.4957,25.5035,25.4643,25.4722,63600.0
2011-02-28 09:55:00,32.53,32.56,32.53,32.55,155600.0,25.4722,25.4957,25.4722,25.4878,155600.0
2011-02-28 10:00:00,32.55,32.58,32.54,32.57,444600.0,25.4878,25.5113,25.48,25.5035,444600.0
2011-02-28 10:05:00,32.58,32.58,32.55,32.56,152700.0,25.5113,25.5113,25.4878,25.4957,152700.0
2011-02-28 10:10:00,32.55,32.59,32.55,32.59,67400.0,25.4878,25.5191,25.4878,25.5191,67400.0
2011-02-28 10:15:00,32.6,32.63,32.6,32.63,137300.0,25.527,25.5505,25.527,25.5505,137300.0
2011-02-28 10:20:00,32.63,32.68,32.63,32.65,612700.0,25.5505,25.5896,25.5505,25.5661,612700.0
2011-02-28 10:25:00,32.65,32.67,32.63,32.65,350200.0,25.5661,25.5818,25.5505,25.5661,350200.0
2011-02-28 10:30:00,32.66,32.71,32.66,32.69,343900.0,25.574,25.6131,25.574,25.5974,343900.0
2011-02-28 10:35:00,32.7,32.7,32.67,32.68,109000.0,25.6053,25.6053,25.5818,25.5896,109000.0
2011-02-28 10:40:00,32.68,32.7,32.66,32.67,281500.0,25.5896,25.6053,25.574,25.5818,281500.0
2011-02-28 10:45:00,32.67,32.68,32.65,32.67,48600.0,25.5818,25.5896,25.5661,25.5818,48600.0
2011-02-28 10:50:00,32.67,32.68,32.64,32.65,62600.0,25.5818,25.5896,25.5583,25.5661,62600.0
2011-02-28 10:55:00,32.65,32.67,32.65,32.66,75100.0,25.5661,25.5818,25.5661,25.574,75100.0
2011-02-28 11:00:00,32.65,32.67,32.65,32.66,44500.0,25.5661,25.5818,25.5661,25.574,44500.0
2011-02-28 11:05:00,32.66,32.66,32.64,32.65,89800.0,25.574,25.574,25.5583,25.5661,89800.0
2011-02-28 11:10:00,32.65,32.65,32.63,32.63,23000.0,25.5661,25.5661,25.5505,25.5505,23000.0
2011-02-28 11:15:00,32.64,32.64,32.62,32.63,19300.0,25.5583,25.5583,25.5426,25.5505,19300.0
2011-02-28 11:20:00,32.63,32.65,32.62,32.64,90600.0,25.5505,25.5661,25.5426,25.5583,90600.0
2011-02-28 11:25:00,32.63,32.64,32.61,32.61,46300.0,25.5505,25.5583,25.5348,25.5348,46300.0
2011-02-28 11:30:00,32.62,32.62,32.6,32.62,45600.0,25.5426,25.5426,25.527,25.5426,45600.0
2011-02-28 11:35:00,32.62,32.62,32.6,32.61,32100.0,25.5426,25.5426,25.527,25.5348,32100.0
2011-02-28 11:40:00,32.61,32.62,32.6,32.61,79300.0,25.5348,25.5426,25.527,25.5348,79300.0
2011-02-28 11:45:00,32.61,32.62,32.6,32.62,34300.0,25.5348,25.5426,25.527,25.5426,34300.0
2011-02-28 11:50:00,32.62,32.63,32.62,32.63,103000.0,25.5426,25.5505,25.5426,25.5505,103000.0
2011-02-28 11:55:00,32.63,32.63,32.6,32.61,71900.0,25.5505,25.5505,25.527,25.5348,71900.0
2011-02-28 12:00:00,32.61,32.61,32.6,32.6,175100.0,25.5348,25.5348,25.527,25.527,175100.0
2011-02-28 12:05:00,32.6,32.62,32.6,32.62,88400.0,25.527,25.5426,25.527,25.5426,88400.0
2011-02-28 12:10:00,32.62,32.63,32.61,32.63,14100.0,25.5426,25.5505,25.5348,25.5505,14100.0
2011-02-28 12:15:00,32.63,32.63,32.61,32.61,18800.0,25.5505,25.5505,25.5348,25.5348,18800.0
2011-02-28 12:20:00,32.62,32.62,32.59,32.6,28100.0,25.5426,25.5426,25.5191,25.527,28100.0
2011-02-28 12:25:00,32.59,32.6,32.59,32.6,34900.0,25.5191,25.527,25.5191,25.527,34900.0
2011-02-28 12:30:00,32.6,32.61,32.59,32.61,17400.0,25.527,25.5348,25.5191,25.5348,17400.0
2011-02-28 12:35:00,32.61,32.61,32.6,32.61,9500.0,25.5348,25.5348,25.527,25.5348,9500.0
2011-02-28 12:40:00,32.61,32.61,32.6,32.61,24000.0,25.5348,25.5348,25.527,25.5348,24000.0
2011-02-28 12:45:00,32.6,32.61,32.57,32.58,27900.0,25.527,25.5348,25.5035,25.5113,27900.0
2011-02-28 12:50:00,32.57,32.58,32.55,32.55,19100.0,25.5035,25.5113,25.4878,25.4878,19100.0
2011-02-28 12:55:00,32.55,32.56,32.51,32.53,253000.0,25.4878,25.4957,25.4565,25.4722,253000.0
2011-02-28 13:00:00,32.52,32.53,32.51,32.52,31300.0,25.4643,25.4722,25.4565,25.4643,31300.0
2011-02-28 13:05:00,32.52,32.53,32.51,32.53,32200.0,25.4643,25.4722,25.4565,25.4722,32200.0
2011-02-28 13:10:00,32.53,32.54,32.52,32.53,83900.0,25.4722,25.48,25.4643,25.4722,83900.0
2011-02-28 13:15:00,32.53,32.53,32.51,32.52,18300.0,25.4722,25.4722,25.4565,25.4643,18300.0
2011-02-28 13:20:00,32.52,32.53,32.5,32.51,79700.0,25.4643,25.4722,25.4487,25.4565,79700.0
2011-02-28 13:25:00,32.51,32.52,32.47,32.5,22800.0,25.4565,25.4643,25.4252,25.4487,22800.0
2011-02-28 13:30:00,32.5,32.51,32.48,32.51,23800.0,25.4487,25.4565,25.433,25.4565,23800.0
2011-02-28 13:35:00,32.51,32.51,32.49,32.51,45400.0,25.4565,25.4565,25.4408,25.4565,45400.0
2011-02-28 13:40:00,32.51,32.52,32.5,32.5,48700.0,25.4565,25.4643,25.4487,25.4487,48700.0
2011-02-28 13:45:00,32.5,32.5,32.47,32.49,95200.0,25.4487,25.4487,25.4252,25.4408,95200.0
2011-02-28 13:50:00,32.49,32.5,32.48,32.49,18400.0,25.4408,25.4487,25.433,25.4408,18400.0
2011-02-28 13:55:00,32.49,32.5,32.46,32.46,25500.0,25.4408,25.4487,25.4173,25.4173,25500.0
2011-02-28 14:00:00,32.46,32.48,32.46,32.48,49600.0,25.4173,25.433,25.4173,25.433,49600.0
2011-02-28 14:05:00,32.49,32.51,32.49,32.5,138900.0,25.4408,25.4565,25.4408,25.4487,138900.0
2011-02-28 14:10:00,32.5,32.52,32.5,32.52,67500.0,25.4487,25.4643,25.4487,25.4643,67500.0
2011-02-28 14:15:00,32.52,32.53,32.52,32.52,70900.0,25.4643,25.4722,25.4643,25.4643,70900.0
2011-02-28 14:20:00,32.53,32.54,32.52,32.54,136000.0,25.4722,25.48,25.4643,25.48,136000.0
2011-02-28 14:25:00,32.54,32.56,32.54,32.56,40500.0,25.48,25.4957,25.48,25.4957,40500.0
2011-02-28 14:30:00,32.56,32.57,32.55,32.57,24900.0,25.4957,25.5035,25.4878,25.5035,24900.0
2011-02-28 14:35:00,32.57,32.57,32.55,32.55,70100.0,25.5035,25.5035,25.4878,25.4878,70100.0
2011-02-28 14:40:00,32.55,32.56,32.54,32.55,26700.0,25.4878,25.4957,25.48,25.4878,26700.0
2011-02-28 14:45:00,32.55,32.56,32.55,32.55,43500.0,25.4878,25.4957,25.4878,25.4878,43500.0
2011-02-28 14:50:00,32.55,32.55,32.53,32.55,64100.0,25.4878,25.4878,25.4722,25.4878,64100.0
2011-02-28 14:55:00,32.55,32.58,32.54,32.58,127400.0,25.4878,25.5113,25.48,25.5113,127400.0
2011-02-28 15:00:00,32.58,32.58,32.55,32.56,72900.0,25.5113,25.5113,25.4878,25.4957,72900.0
2011-02-28 15:05:00,32.56,32.57,32.55,32.56,33000.0,25.4957,25.5035,25.4878,25.4957,33000.0
2011-02-28 15:10:00,32.55,32.57,32.55,32.56,29500.0,25.4878,25.5035,25.4878,25.4957,29500.0
2011-02-28 15:15:00,32.56,32.56,32.54,32.56,44800.0,25.4957,25.4957,25.48,25.4957,44800.0
2011-02-28 15:20:00,32.56,32.57,32.55,32.57,191600.0,25.4957,25.5035,25.4878,25.5035,191600.0
2011-02-28 15:25:00,32.57,32.57,32.56,32.57,28400.0,25.5035,25.5035,25.4957,25.5035,28400.0
2011-02-28 15:30:00,32.57,32.6,32.57,32.6,81100.0,25.5035,25.527,25.5035,25.527,81100.0
2011-02-28 15:35:00,32.6,32.62,32.59,32.61,83800.0,25.527,25.5426,25.5191,25.5348,83800.0
2011-02-28 15:40:00,32.62,32.62,32.61,32.62,76900.0,25.5426,25.5426,25.5348,25.5426,76900.0
2011-02-28 15:45:00,32.61,32.62,32.6,32.62,234500.0,25.5348,25.5426,25.527,25.5426,234500.0
2011-02-28 15:50:00,32.61,32.65,32.61,32.65,449000.0,25.5348,25.5661,25.5348,25.5661,449000.0
2011-02-28 15:55:00,32.64,32.67,32.64,32.67,1208100.0,25.5583,25.5818,25.5583,25.5818,1208100.0
2011-03-01 09:30:00,32.77,32.81,32.74,32.79,105200.0,25.6601,25.6914,25.6366,25.6757,105200.0
2011-03-01 09:35:00,32.79,32.79,32.72,32.72,320900.0,25.6757,25.6757,25.6209,25.6209,320900.0
2011-03-01 09:40:00,32.72,32.74,32.71,32.73,124900.0,25.6209,25.6366,25.6131,25.6288,124900.0
2011-03-01 09:45:00,32.74,32.76,32.72,32.74,75800.0,25.6366,25.6523,25.6209,25.6366,75800.0
2011-03-01 09:50:00,32.75,32.76,32.72,32.74,168200.0,25.6444,25.6523,25.6209,25.6366,168200.0
2011-03-01 09:55:00,32.74,32.75,32.71,32.72,116700.0,25.6366,25.6444,25.6131,25.6209,116700.0
2011-03-01 10:00:00,32.71,32.76,32.69,32.75,209800.0,25.6131,25.6523,25.5974,25.6444,209800.0
2011-03-01 10:05:00,32.74,32.74,32.68,32.68,250700.0,25.6366,25.6366,25.5896,25.5896,250700.0
2011-03-01 10:10:00,32.68,32.69,32.66,32.68,222800.0,25.5896,25.5974,25.574,25.5896,222800.0
2011-03-01 10:15:00,32.69,32.69,32.62,32.62,101600.0,25.5974,25.5974,25.5426,25.5426,101600.0
2011-03-01 10:20:00,32.63,32.67,32.62,32.66,38300.0,25.5505,25.5818,25.5426,25.574,38300.0
2011-03-01 10:25:00,32.66,32.68,32.64,32.64,84700.0,25.574,25.5896,25.5583,25.5583,84700.0
2011-03-01 10:30:00,32.63,32.64,32.61,32.63,151700.0,25.5505,25.5583,25.5348,25.5505,151700.0
2011-03-01 10:35:00,32.64,32.64,32.61,32.63,195300.0,25.5583,25.5583,25.5348,25.5505,195300.0
2011-03-01 10:40:00,32.63,32.66,32.63,32.65,157300.0,25.5505,25.574,25.5505,25.5661,157300.0
2011-03-01 10:45:00,32.66,32.67,32.65,32.67,95300.0,25.574,25.5818,25.5661,25.5818,95300.0
2011-03-01 10:50:00,32.66,32.7,32.66,32.7,92300.0,25.574,25.6053,25.574,25.6053,92300.0
2011-03-01 10:55:00,32.7,32.75,32.69,32.74,285900.0,25.6053,25.6444,25.5974,25.6366,285900.0
2011-03-01 11:00:00,32.74,32.76,32.74,32.76,213500.0,25.6366,25.6523,25.6366,25.6523,213500.0
2011-03-01 11:05:00,32.76,32.77,32.75,32.77,111600.0,25.6523,25.6601,25.6444,25.6601,111600.0
2011-03-01 11:10:00,32.76,32.77,32.73,32.73,181500.0,25.6523,25.6601,25.6288,25.6288,181500.0
2011-03-01 11:15:00,32.74,32.76,32.74,32.75,23600.0,25.6366,25.6523,25.6366,25.6444,23600.0
2011-03-01 11:20:00,32.75,32.77,32.75,32.75,56700.0,25.6444,25.6601,25.6444,25.6444,56700.0
2011-03-01 11:25:00,32.75,32.75,32.72,32.72,51200.0,25.6444,25.6444,25.6209,25.6209,51200.0
2011-03-01 11:30:00,32.72,32.72,32.71,32.72,87200.0,25.6209,25.6209,25.6131,25.6209,87200.0
2011-03-01 11:35:00,32.72,32.73,32.7,32.71,230000.0,25.6209,25.6288,25.6053,25.6131,230000.0
2011-03-01 11:40:00,32.7,32.72,32.69,32.71,107100.0,25.6053,25.6209,25.5974,25.6131,107100.0
2011-03-01 11:45:00,32.71,32.72,32.68,32.68,73500.0,25.6131,25.6209,25.5896,25.5896,73500.0
2011-03-01 11:50:00,32.67,32.68,32.65,32.65,183400.0,25.5818,25.5896,25.5661,25.5661,183400.0
2011-03-01 11:55:00,32.66,32.66,32.64,32.65,39100.0,25.574,25.574,25.5583,25.5661,39100.0
2011-03-01 12:00:00,32.64,32.65,32.63,32.65,105300.0,25.5583,25.5661,25.5505,25.5661,105300.0
2011-03-01 12:05:00,32.64,32.67,32.64,32.66,72300.0,25.5583,25.5818,25.5583,25.574,72300.0
2011-03-01 12:10:00,32.66,32.67,32.65,32.65,99700.0,25.574,25.5818,25.5661,25.5661,99700.0
2011-03-01 12:15:00,32.66,32.73,32.65,32.65,112700.0,25.574,25.6288,25.5661,25.5661,112700.0
2011-03-01 12:20:00,32.66,32.66,32.63,32.64,77500.0,25.574,25.574,25.5505,25.5583,77500.0
2011-03-01 12:25:00,32.63,32.64,32.6,32.63,43700.0,25.5505,25.5583,25.527,25.5505,43700.0
2011-03-01 12:30:00,32.64,32.66,32.63,32.65,132000.0,25.5583,25.574,25.5505,25.5661,132000.0
2011-03-01 12:35:00,32.65,32.66,32.62,32.62,236800.0,25.5661,25.574,25.5426,25.5426,236800.0
2011-03-01 12:40:00,32.63,32.65,32.63,32.65,79700.0,25.5505,25.5661,25.5505,25.5661,79700.0
2011-03-01 12:45:00,32.66,32.67,32.64,32.66,26900.0,25.574,25.5818,25.5583,25.574,26900.0
2011-03-01 12:50:00,32.66,32.67,32.64,32.65,66500.0,25.574,25.5818,25.5583,25.5661,66500.0
2011-03-01 12:55:00,32.64,32.66,32.63,32.64,25900.0,25.5583,25.574,25.5505,25.5583,25900.0
2011-03-01 13:00:00,32.64,32.64,32.6,32.61,78500.0,25.5583,25.5583,25.527,25.5348,78500.0
2011-03-01 13:05:00,32.61,32.63,32.61,32.63,13400.0,25.5348,25.5505,25.5348,25.5505,13400.0
2011-03-01 13:10:00,32.63,32.67,32.62,32.66,39500.0,25.5505,25.5818,25.5426,25.574,39500.0
2011-03-01 13:15:00,32.66,32.66,32.63,32.64,29600.0,25.574,25.574,25.5505,25.5583,29600.0
2011-03-01 13:20:00,32.64,32.64,32.6,32.63,86100.0,25.5583,25.5583,25.527,25.5505,86100.0
2011-03-01 13:25:00,32.63,32.63,32.56,32.58,192900.0,25.5505,25.5505,25.4957,25.5113,192900.0
2011-03-01 13:30:00,32.58,32.59,32.56,32.58,71500.0,25.5113,25.5191,25.4957,25.5113,71500.0
2011-03-01 13:35:00,32.58,32.6,32.57,32.6,91900.0,25.5113,25.527,25.5035,25.527,91900.0
2011-03-01 13:40:00,32.6,32.61,32.55,32.55,195900.0,25.527,25.5348,25.4878,25.4878,195900.0
2011-03-01 13:45:00,32.55,32.58,32.55,32.55,163500.0,25.4878,25.5113,25.4878,25.4878,163500.0
2011-03-01 13:50:00,32.54,32.56,32.54,32.55,88400.0,25.48,25.4957,25.48,25.4878,88400.0
2011-03-01 13:55:00,32.55,32.59,32.55,32.58,52700.0,25.4878,25.5191,25.4878,25.5113,52700.0
2011-03-01 14:00:00,32.57,32.57,32.53,32.53,87400.0,25.5035,25.5035,25.4722,25.4722,87400.0
2011-03-01 14:05:00,32.53,32.53,32.5,32.52,89500.0,25.4722,25.4722,25.4487,25.4643,89500.0
2011-03-01 14:10:00,32.52,32.66,32.49,32.51,376900.0,25.4643,25.574,25.4408,25.4565,376900.0
2011-03-01 14:15:00,32.52,32.55,32.5,32.55,109400.0,25.4643,25.4878,25.4487,25.4878,109400.0
2011-03-01 14:20:00,32.55,32.55,32.51,32.51,29100.0,25.4878,25.4878,25.4565,25.4565,29100.0
2011-03-01 14:25:00,32.51,32.53,32.48,32.49,40700.0,25.4565,25.4722,25.433,25.4408,40700.0
2011-03-01 14:30:00,32.48,32.5,32.48,32.48,61900.0,25.433,25.4487,25.433,25.433,61900.0
2011-03-01 14:35:00,32.48,32.49,32.46,32.47,36600.0,25.433,25.4408,25.4173,25.4252,36600.0
2011-03-01 14:40:00,32.48,32.49,32.47,32.49,25800.0,25.433,25.4408,25.4252,25.4408,25800.0
2011-03-01 14:45:00,32.49,32.51,32.48,32.51,46700.0,25.4408,25.4565,25.433,25.4565,46700.0
2011-03-01 14:50:00,32.51,32.54,32.51,32.52,187500.0,25.4565,25.48,25.4565,25.4643,187500.0
2011-03-01 14:55:00,32.52,32.52,32.48,32.48,170700.0,25.4643,25.4643,25.433,25.433,170700.0
2011-03-01 15:00:00,32.48,32.51,32.48,32.48,124800.0,25.433,25.4565,25.433,25.433,124800.0
2011-03-01 15:05:00,32.48,32.49,32.44,32.45,185100.0,25.433,25.4408,25.4017,25.4095,185100.0
2011-03-01 15:10:00,32.44,32.47,32.44,32.47,106000.0,25.4017,25.4252,25.4017,25.4252,106000.0
2011-03-01 15:15:00,32.47,32.49,32.45,32.49,93200.0,25.4252,25.4408,25.4095,25.4408,93200.0
2011-03-01 15:20:00,32.49,32.5,32.47,32.48,73900.0,25.4408,25.4487,25.4252,25.433,73900.0
2011-03-01 15:25:00,32.48,32.49,32.45,32.46,84000.0,25.433,25.4408,25.4095,25.4173,84000.0
2011-03-01 15:30:00,32.46,32.49,32.46,32.47,99000.0,25.4173,25.4408,25.4173,25.4252,99000.0
2011-03-01 15:35:00,32.47,32.48,32.44,32.46,130300.0,25.4252,25.433,25.4017,25.4173,130300.0
2011-03-01 15:40:00,32.45,32.49,32.45,32.47,94700.0,25.4095,25.4408,25.4095,25.4252,94700.0
2011-03-01 15:45:00,32.46,32.47,32.4,32.43,245400.0,25.4173,25.4252,25.3704,25.3939,245400.0
2011-03-01 15:50:00,32.42,32.45,32.41,32.43,163600.0,25.386,25.4095,25.3782,25.3939,163600.0
2011-03-01 15:55:00,32.44,32.45,32.41,32.42,430600.0,25.4017,25.4095,25.3782,25.386,430600.0
2011-03-02 09:30:00,32.36,32.42,32.35,32.35,387400.0,25.339,25.386,25.3312,25.3312,387400.0
2011-03-02 09:35:00,32.34,32.35,32.31,32.35,164300.0,25.3234,25.3312,25.2999,25.3312,164300.0
2011-03-02 09:40:00,32.36,32.42,32.34,32.42,69700.0,25.339,25.386,25.3234,25.386,69700.0
2011-03-02 09:45:00,32.42,32.45,32.4,32.43,107600.0,25.386,25.4095,25.3704,25.3939,107600.0
2011-03-02 09:50:00,32.43,32.48,32.42,32.47,229400.0,25.3939,25.433,25.386,25.4252,229400.0
2011-03-02 09:55:00,32.47,32.47,32.43,32.46,278000.0,25.4252,25.4252,25.3939,25.4173,278000.0
2011-03-02 10:00:00,32.45,32.47,32.44,32.45,188400.0,25.4095,25.4252,25.4017,25.4095,188400.0
2011-03-02 10:05:00,32.45,32.48,32.45,32.46,19200.0,25.4095,25.433,25.4095,25.4173,19200.0
2011-03-02 10:10:00,32.46,32.47,32.46,32.46,16500.0,25.4173,25.4252,25.4173,25.4173,16500.0
2011-03-02 10:15:00,32.47,32.51,32.47,32.51,21000.0,25.4252,25.4565,25.4252,25.4565,21000.0
2011-03-02 10:20:00,32.51,32.52,32.48,32.48,172600.0,25.4565,25.4643,25.433,25.433,172600.0
2011-03-02 10:25:00,32.47,32.49,32.46,32.46,257000.0,25.4252,25.4408,25.4173,25.4173,257000.0
2011-03-02 10:30:00,32.45,32.49,32.45,32.49,149300.0,25.4095,25.4408,25.4095,25.4408,149300.0
2011-03-02 10:35:00,32.5,32.53,32.49,32.53,57200.0,25.4487,25.4722,25.4408,25.4722,57200.0
2011-03-02 10:40:00,32.53,32.54,32.5,32.51,347000.0,25.4722,25.48,25.4487,25.4565,347000.0
2011-03-02 10:45:00,32.51,32.54,32.5,32.51,348700.0,25.4565,25.48,25.4487,25.4565,348700.0
2011-03-02 10:50:00,32.51,32.52,32.5,32.5,102700.0,25.4565,25.4643,25.4487,25.4487,102700.0
2011-03-02 10:55:00,32.5,32.52,32.5,32.51,68100.0,25.4487,25.4643,25.4487,25.4565,68100.0
2011-03-02 11:00:00,32.51,32.54,32.51,32.54,124800.0,25.4565,25.48,25.4565,25.48,124800.0
2011-03-02 11:05:00,32.54,32.54,32.51,32.52,43700.0,25.48,25.48,25.4565,25.4643,43700.0
2011-03-02 11:10:00,32.52,32.52,32.5,32.52,9600.0,25.4643,25.4643,25.4487,25.4643,9600.0
2011-03-02 11:15:00,32.51,32.52,32.49,32.49,84700.0,25.4565,25.4643,25.4408,25.4408,84700.0
2011-03-02 11:20:00,32.5,32.51,32.48,32.5,68100.0,25.4487,25.4565,25.433,25.4487,68100.0
2011-03-02 11:25:00,32.5,32.5,32.46,32.47,130300.0,25.4487,25.4487,25.4173,25.4252,130300.0
2011-03-02 11:30:00,32.46,32.47,32.45,32.45,170400.0,25.4173,25.4252,25.4095,25.4095,170400.0
2011-03-02 11:35:00,32.45,32.47,32.43,32.43,110700.0,25.4095,25.4252,25.3939,25.3939,110700.0
2011-03-02 11:40:00,32.44,32.45,32.4,32.4,100600.0,25.4017,25.4095,25.3704,25.3704,100600.0
2011-03-02 11:45:00,32.4,32.42,32.39,32.39,56800.0,25.3704,25.386,25.3625,25.3625,56800.0
2011-03-02 11:50:00,32.39,32.42,32.39,32.41,33100.0,25.3625,25.386,25.3625,25.3782,33100.0
2011-03-02 11:55:00,32.4,32.4,32.36,32.36,152300.0,25.3704,25.3704,25.339,25.339,152300.0
2011-03-02 12:00:00,32.37,32.38,32.36,32.38,291600.0,25.3469,25.3547,25.339,25.3547,291600.0
2011-03-02 12:05:00,32.39,32.39,32.37,32.38,317100.0,25.3625,25.3625,25.3469,25.3547,317100.0
2011-03-02 12:10:00,32.39,32.42,32.37,32.39,238200.0,25.3625,25.386,25.3469,25.3625,238200.0
2011-03-02 12:15:00,32.38,32.39,32.36,32.38,146800.0,25.3547,25.3625,25.339,25.3547,146800.0
2011-03-02 12:20:00,32.38,32.41,32.38,32.41,104400.0,25.3547,25.3782,25.3547,25.3782,104400.0
2011-03-02 12:25:00,32.41,32.42,32.41,32.42,15600.0,25.3782,25.386,25.3782,25.386,15600.0
2011-03-02 12:30:00,32.42,32.45,32.41,32.44,148600.0,25.386,25.4095,25.3782,25.4017,148600.0
2011-03-02 12:35:00,32.44,32.48,32.44,32.47,112000.0,25.4017,25.433,25.4017,25.4252,112000.0
2011-03-02 12:40:00,32.48,32.48,32.46,32.46,10700.0,25.433,25.433,25.4173,25.4173,10700.0
2011-03-02 12:45:00,32.46,32.48,32.46,32.48,65200.0,25.4173,25.433,25.4173,25.433,65200.0
2011-03-02 12:50:00,32.48,32.49,32.47,32.48,103300.0,25.433,25.4408,25.4252,25.433,103300.0
2011-03-02 12:55:00,32.47,32.48,32.47,32.48,19900.0,25.4252,25.433,25.4252,25.433,19900.0
2011-03-02 13:00:00,32.48,32.5,32.48,32.48,15300.0,25.433,25.4487,25.433,25.433,15300.0
2011-03-02 13:05:00,32.49,32.51,32.48,32.48,29800.0,25.4408,25.4565,25.433,25.433,29800.0
2011-03-02 13:10:00,32.47,32.47,32.44,32.47,342500.0,25.4252,25.4252,25.4017,25.4252,342500.0
2011-03-02 13:15:00,32.48,32.48,32.46,32.46,23100.0,25.433,25.433,25.4173,25.4173,23100.0
2011-03-02 13:20:00,32.47,32.49,32.46,32.48,292500.0,25.4252,25.4408,25.4173,25.433,292500.0
2011-03-02 13:25:00,32.48,32.49,32.47,32.47,24000.0,25.433,25.4408,25.4252,25.4252,24000.0
2011-03-02 13:30:00,32.47,32.48,32.46,32.46,13300.0,25.4252,25.433,25.4173,25.4173,13300.0
2011-03-02 13:35:00,32.47,32.47,32.43,32.44,322800.0,25.4252,25.4252,25.3939,25.4017,322800.0
2011-03-02 13:40:00,32.45,32.46,32.44,32.44,5700.0,25.4095,25.4173,25.4017,25.4017,5700.0
2011-03-02 13:45:00,32.44,32.45,32.42,32.44,288900.0,25.4017,25.4095,25.386,25.4017,288900.0
2011-03-02 13:50:00,32.45,32.46,32.44,32.44,347500.0,25.4095,25.4173,25.4017,25.4017,347500.0
2011-03-02 13:55:00,32.44,32.44,32.42,32.44,80900.0,25.4017,25.4017,25.386,25.4017,80900.0
2011-03-02 14:00:00,32.45,32.46,32.42,32.42,82700.0,25.4095,25.4173,25.386,25.386,82700.0
2011-03-02 14:05:00,32.43,32.47,32.43,32.46,158300.0,25.3939,25.4252,25.3939,25.4173,158300.0
2011-03-02 14:10:00,32.47,32.49,32.47,32.47,224600.0,25.4252,25.4408,25.4252,25.4252,224600.0
2011-03-02 14:15:00,32.48,32.49,32.46,32.47,121800.0,25.433,25.4408,25.4173,25.4252,121800.0
2011-03-02 14:20:00,32.47,32.5,32.47,32.48,378600.0,25.4252,25.4487,25.4252,25.433,378600.0
2011-03-02 14:25:00,32.48,32.48,32.45,32.47,310300.0,25.433,25.433,25.4095,25.4252,310300.0
2011-03-02 14:30:00,32.46,32.47,32.46,32.47,171200.0,25.4173,25.4252,25.4173,25.4252,171200.0
2011-03-02 14:35:00,32.48,32.51,32.47,32.5,221200.0,25.433,25.4565,25.4252,25.4487,221200.0
2011-03-02 14:40:00,32.5,32.52,32.5,32.51,50900.0,25.4487,25.4643,25.4487,25.4565,50900.0
2011-03-02 14:45:00,32.52,32.54,32.52,32.52,77500.0,25.4643,25.48,25.4643,25.4643,77500.0
2011-03-02 14:50:00,32.52,32.54,32.51,32.51,48700.0,25.4643,25.48,25.4565,25.4565,48700.0
2011-03-02 14:55:00,32.51,32.53,32.51,32.53,17400.0,25.4565,25.4722,25.4565,25.4722,17400.0
2011-03-02 15:00:00,32.53,32.56,32.52,32.55,19000.0,25.4722,25.4957,25.4643,25.4878,19000.0
2011-03-02 15:05:00,32.55,32.57,32.55,32.57,48100.0,25.4878,25.5035,25.4878,25.5035,48100.0
2011-03-02 15:10:00,32.56,32.57,32.55,32.55,50100.0,25.4957,25.5035,25.4878,25.4878,50100.0
2011-03-02 15:15:00,32.55,32.56,32.54,32.54,13400.0,25.4878,25.4957,25.48,25.48,13400.0
2011-03-02 15:20:00,32.55,32.56,32.53,32.54,290100.0,25.4878,25.4957,25.4722,25.48,290100.0
2011-03-02 15:25:00,32.53,32.54,32.52,32.53,45300.0,25.4722,25.48,25.4643,25.4722,45300.0
2011-03-02 15:30:00,32.52,32.52,32.51,32.52,14600.0,25.4643,25.4643,25.4565,25.4643,14600.0
2011-03-02 15:35:00,32.52,32.52,32.5,32.5,372500.0,25.4643,25.4643,25.4487,25.4487,372500.0
2011-03-02 15:40:00,32.51,32.51,32.49,32.5,40900.0,25.4565,25.4565,25.4408,25.4487,40900.0
2011-03-02 15:45:00,32.51,32.52,32.49,32.51,86700.0,25.4565,25.4643,25.4408,25.4565,86700.0
2011-03-02 15:50:00,32.52,32.52,32.49,32.49,387500.0,25.4643,25.4643,25.4408,25.4408,387500.0
2011-03-02 15:55:00,32.49,32.52,32.47,32.5,808900.0,25.4408,25.4643,25.4252,25.4487,808900.0
2011-03-03 09:30:00,32.71,32.83,32.71,32.81,113400.0,25.6131,25.7071,25.6131,25.6914,113400.0
2011-03-03 09:35:00,32.81,32.83,32.79,32.81,123400.0,25.6914,25.7071,25.6757,25.6914,123400.0
2011-03-03 09:40:00,32.8,32.83,32.8,32.83,145800.0,25.6836,25.7071,25.6836,25.7071,145800.0
2011-03-03 09:45:00,32.84,32.86,32.84,32.85,179400.0,25.7149,25.7306,25.7149,25.7227,179400.0
2011-03-03 09:50:00,32.84,32.84,32.83,32.84,51800.0,25.7149,25.7149,25.7071,25.7149,51800.0
2011-03-03 09:55:00,32.83,32.87,32.82,32.86,481600.0,25.7071,25.7384,25.6992,25.7306,481600.0
2011-03-03 10:00:00,32.84,32.87,32.84,32.86,395000.0,25.7149,25.7384,25.7149,25.7306,395000.0
2011-03-03 10:05:00,32.85,32.86,32.82,32.83,95800.0,25.7227,25.7306,25.6992,25.7071,95800.0
2011-03-03 10:10:00,32.84,32.87,32.84,32.87,34200.0,25.7149,25.7384,25.7149,25.7384,34200.0
2011-03-03 10:15:00,32.87,32.88,32.86,32.86,77700.0,25.7384,25.7462,25.7306,25.7306,77700.0
2011-03-03 10:20:00,32.86,32.89,32.85,32.89,658700.0,25.7306,25.7541,25.7227,25.7541,658700.0
2011-03-03 10:25:00,32.89,32.89,32.86,32.86,206800.0,25.7541,25.7541,25.7306,25.7306,206800.0
2011-03-03 10:30:00,32.86,32.86,32.83,32.84,36500.0,25.7306,25.7306,25.7071,25.7149,36500.0
2011-03-03 10:35:00,32.84,32.86,32.84,32.86,87800.0,25.7149,25.7306,25.7149,25.7306,87800.0
2011-03-03 10:40:00,32.86,32.93,32.86,32.93,212800.0,25.7306,25.7854,25.7306,25.7854,212800.0
2011-03-03 10:45:00,32.93,32.99,32.93,32.95,782900.0,25.7854,25.8324,25.7854,25.801,782900.0
2011-03-03 10:50:00,32.95,32.97,32.93,32.93,373100.0,25.801,25.8167,25.7854,25.7854,373100.0
2011-03-03 10:55:00,32.93,32.94,32.91,32.92,88200.0,25.7854,25.7932,25.7697,25.7775,88200.0
2011-03-03 11:00:00,32.93,32.96,32.93,32.95,138900.0,25.7854,25.8089,25.7854,25.801,138900.0
2011-03-03 11:05:00,32.96,32.98,32.94,32.97,174800.0,25.8089,25.8245,25.7932,25.8167,174800.0
2011-03-03 11:10:00,32.97,32.98,32.95,32.98,92800.0,25.8167,25.8245,25.801,25.8245,92800.0
2011-03-03 11:15:00,32.97,33.01,32.97,33.0,139000.0,25.8167,25.848,25.8167,25.8402,139000.0
2011-03-03 11:20:00,33.0,33.01,32.98,32.99,394400.0,25.8402,25.848,25.8245,25.8324,394400.0
2011-03-03 11:25:00,32.98,33.0,32.96,32.96,125000.0,25.8245,25.8402,25.8089,25.8089,125000.0
2011-03-03 11:30:00,32.96,32.97,32.95,32.96,57200.0,25.8089,25.8167,25.801,25.8089,57200.0
2011-03-03 11:35:00,32.95,32.97,32.95,32.96,6800.0,25.801,25.8167,25.801,25.8089,6800.0
2011-03-03 11:40:00,32.96,32.98,32.95,32.98,29100.0,25.8089,25.8245,25.801,25.8245,29100.0
2011-03-03 11:45:00,32.97,32.99,32.97,32.97,21300.0,25.8167,25.8324,25.8167,25.8167,21300.0
2011-03-03 11:50:00,32.97,33.02,32.96,33.01,144400.0,25.8167,25.8558,25.8089,25.848,144400.0
2011-03-03 11:55:00,33.01,33.04,33.01,33.03,292000.0,25.848,25.8715,25.848,25.8637,292000.0
2011-03-03 12:00:00,33.04,33.04,33.02,33.02,6000.0,25.8715,25.8715,25.8558,25.8558,6000.0
2011-03-03 12:05:00,33.02,33.03,33.01,33.01,109400.0,25.8558,25.8637,25.848,25.848,109400.0
2011-03-03 12:10:00,33.01,33.03,33.01,33.03,268000.0,25.848,25.8637,25.848,25.8637,268000.0
2011-03-03 12:15:00,33.03,33.04,33.02,33.03,15200.0,25.8637,25.8715,25.8558,25.8637,15200.0
2011-03-03 12:20:00,33.02,33.03,33.02,33.03,5400.0,25.8558,25.8637,25.8558,25.8637,5400.0
2011-03-03 12:25:00,33.03,33.05,33.03,33.04,12900.0,25.8637,25.8793,25.8637,25.8715,12900.0
2011-03-03 12:30:00,33.04,33.06,33.04,33.05,152100.0,25.8715,25.8872,25.8715,25.8793,152100.0
2011-03-03 12:35:00,33.05,33.05,33.04,33.04,13800.0,25.8793,25.8793,25.8715,25.8715,13800.0
2011-03-03 12:40:00,33.04,33.07,33.03,33.05,43000.0,25.8715,25.895,25.8637,25.8793,43000.0
2011-03-03 12:45:00,33.05,33.06,33.04,33.05,125200.0,25.8793,25.8872,25.8715,25.8793,125200.0
2011-03-03 12:50:00,33.06,33.07,33.05,33.06,16700.0,25.8872,25.895,25.8793,25.8872,16700.0
2011-03-03 12:55:00,33.07,33.07,33.05,33.05,12000.0,25.895,25.895,25.8793,25.8793,12000.0
2011-03-03 13:00:00,33.05,33.06,33.05,33.05,17500.0,25.8793,25.8872,25.8793,25.8793,17500.0
2011-03-03 13:05:00,33.05,33.06,33.05,33.06,4900.0,25.8793,25.8872,25.8793,25.8872,4900.0
2011-03-03 13:10:00,33.06,33.07,33.05,33.06,19000.0,25.8872,25.895,25.8793,25.8872,19000.0
2011-03-03 13:15:00,33.05,33.07,33.05,33.07,216700.0,25.8793,25.895,25.8793,25.895,216700.0
2011-03-03 13:20:00,33.06,33.06,33.05,33.06,25600.0,25.8872,25.8872,25.8793,25.8872,25600.0
2011-03-03 13:25:00,33.06,33.08,33.05,33.05,63100.0,25.8872,25.9028,25.8793,25.8793,63100.0
2011-03-03 13:30:00,33.05,33.06,33.05,33.06,27700.0,25.8793,25.8872,25.8793,25.8872,27700.0
2011-03-03 13:35:00,33.06,33.07,33.05,33.05,9100.0,25.8872,25.895,25.8793,25.8793,9100.0
2011-03-03 13:40:00,33.05,33.06,33.05,33.05,75900.0,25.8793,25.8872,25.8793,25.8793,75900.0
2011-03-03 13:45:00,33.04,33.07,33.04,33.06,269200.0,25.8715,25.895,25.8715,25.8872,269200.0
2011-03-03 13:50:00,33.06,33.06,33.05,33.06,5100.0,25.8872,25.8872,25.8793,25.8872,5100.0
2011-03-03 13:55:00,33.05,33.06,33.04,33.05,14500.0,25.8793,25.8872,25.8715,25.8793,14500.0
2011-03-03 14:00:00,33.05,33.08,33.04,33.08,25300.0,25.8793,25.9028,25.8715,25.9028,25300.0
2011-03-03 14:05:00,33.08,33.08,33.06,33.07,27900.0,25.9028,25.9028,25.8872,25.895,27900.0
2011-03-03 14:10:00,33.08,33.12,33.07,33.11,115300.0,25.9028,25.9342,25.895,25.9263,115300.0
2011-03-03 14:15:00,33.12,33.12,33.11,33.11,119400.0,25.9342,25.9342,25.9263,25.9263,119400.0
2011-03-03 14:20:00,33.12,33.12,33.08,33.09,37300.0,25.9342,25.9342,25.9028,25.9107,37300.0
2011-03-03 14:25:00,33.09,33.11,33.08,33.11,47300.0,25.9107,25.9263,25.9028,25.9263,47300.0
2011-03-03 14:30:00,33.11,33.11,33.1,33.11,14100.0,25.9263,25.9263,25.9185,25.9263,14100.0
2011-03-03 14:35:00,33.11,33.15,33.1,33.14,62300.0,25.9263,25.9576,25.9185,25.9498,62300.0
2011-03-03 14:40:00,33.14,33.14,33.13,33.14,13900.0,25.9498,25.9498,25.942,25.9498,13900.0
2011-03-03 14:45:00,33.14,33.14,33.13,33.14,100800.0,25.9498,25.9498,25.942,25.9498,100800.0
2011-03-03 14:50:00,33.13,33.16,33.13,33.16,104200.0,25.942,25.9655,25.942,25.9655,104200.0
2011-03-03 14:55:00,33.16,33.19,33.15,33.19,127100.0,25.9655,25.989,25.9576,25.989,127100.0
2011-03-03 15:00:00,33.19,33.2,33.18,33.18,115300.0,25.989,25.9968,25.9811,25.9811,115300.0
2011-03-03 15:05:00,33.19,33.2,33.18,33.19,227200.0,25.989,25.9968,25.9811,25.989,227200.0
2011-03-03 15:10:00,33.19,33.19,33.18,33.19,95400.0,25.989,25.989,25.9811,25.989,95400.0
2011-03-03 15:15:00,33.19,33.2,33.19,33.19,30600.0,25.989,25.9968,25.989,25.989,30600.0
2011-03-03 15:20:00,33.2,33.2,33.19,33.19,42200.0,25.9968,25.9968,25.989,25.989,42200.0
2011-03-03 15:25:00,33.2,33.2,33.19,33.2,31400.0,25.9968,25.9968,25.989,25.9968,31400.0
2011-03-03 15:30:00,33.2,33.2,33.17,33.18,123000.0,25.9968,25.9968,25.9733,25.9811,123000.0
2011-03-03 15:35:00,33.18,33.18,33.15,33.16,53400.0,25.9811,25.9811,25.9576,25.9655,53400.0
2011-03-03 15:40:00,33.16,33.19,33.16,33.17,79100.0,25.9655,25.989,25.9655,25.9733,79100.0
2011-03-03 15:45:00,33.17,33.18,33.16,33.17,153900.0,25.9733,25.9811,25.9655,25.9733,153900.0
2011-03-03 15:50:00,33.18,33.19,33.17,33.18,522700.0,25.9811,25.989,25.9733,25.9811,522700.0
2011-03-03 15:55:00,33.17,33.18,33.14,33.16,936500.0,25.9733,25.9811,25.9498,25.9655,936500.0
2011-03-04 09:30:00,33.15,33.21,33.15,33.19,91600.0,25.9576,26.0046,25.9576,25.989,91600.0
2011-03-04 09:35:00,33.18,33.21,33.17,33.21,103900.0,25.9811,26.0046,25.9733,26.0046,103900.0
2011-03-04 09:40:00,33.21,33.23,33.14,33.14,121300.0,26.0046,26.0203,25.9498,25.9498,121300.0
2011-03-04 09:45:00,33.14,33.17,33.11,33.17,365000.0,25.9498,25.9733,25.9263,25.9733,365000.0
2011-03-04 09:50:00,33.17,33.19,33.14,33.18,219100.0,25.9733,25.989,25.9498,25.9811,219100.0
2011-03-04 09:55:00,33.18,33.21,33.16,33.21,202400.0,25.9811,26.0046,25.9655,26.0046,202400.0
2011-03-04 10:00:00,33.21,33.22,33.17,33.18,369800.0,26.0046,26.0125,25.9733,25.9811,369800.0
2011-03-04 10:05:00,33.18,33.18,33.13,33.16,501800.0,25.9811,25.9811,25.942,25.9655,501800.0
2011-03-04 10:10:00,33.15,33.15,33.08,33.09,426100.0,25.9576,25.9576,25.9028,25.9107,426100.0
2011-03-04 10:15:00,33.1,33.14,33.09,33.1,199700.0,25.9185,25.9498,25.9107,25.9185,199700.0
2011-03-04 10:20:00,33.11,33.11,33.08,33.11,147600.0,25.9263,25.9263,25.9028,25.9263,147600.0
2011-03-04 10:25:00,33.11,33.11,33.07,33.09,309200.0,25.9263,25.9263,25.895,25.9107,309200.0
2011-03-04 10:30:00,33.08,33.11,33.07,33.11,209400.0,25.9028,25.9263,25.895,25.9263,209400.0
2011-03-04 10:35:00,33.1,33.12,33.1,33.11,42000.0,25.9185,25.9342,25.9185,25.9263,42000.0
2011-03-04 10:40:00,33.11,33.13,33.09,33.09,51100.0,25.9263,25.942,25.9107,25.9107,51100.0
2011-03-04 10:45:00,33.1,33.11,33.08,33.09,14900.0,25.9185,25.9263,25.9028,25.9107,14900.0
2011-03-04 10:50:00,33.09,33.12,33.08,33.11,51500.0,25.9107,25.9342,25.9028,25.9263,51500.0
2011-03-04 10:55:00,33.11,33.14,33.11,33.13,36900.0,25.9263,25.9498,25.9263,25.942,36900.0
2011-03-04 11:00:00,33.13,33.14,33.12,33.13,38400.0,25.942,25.9498,25.9342,25.942,38400.0
2011-03-04 11:05:00,33.13,33.14,33.1,33.1,237300.0,25.942,25.9498,25.9185,25.9185,237300.0
2011-03-04 11:10:00,33.09,33.1,33.07,33.09,71300.0,25.9107,25.9185,25.895,25.9107,71300.0
2011-03-04 11:15:00,33.08,33.1,33.06,33.07,68000.0,25.9028,25.9185,25.8872,25.895,68000.0
2011-03-04 11:20:00,33.07,33.08,33.05,33.05,20100.0,25.895,25.9028,25.8793,25.8793,20100.0
2011-03-04 11:25:00,33.06,33.07,33.05,33.06,19400.0,25.8872,25.895,25.8793,25.8872,19400.0
2011-03-04 11:30:00,33.05,33.12,33.04,33.1,217900.0,25.8793,25.9342,25.8715,25.9185,217900.0
2011-03-04 11:35:00,33.1,33.13,33.08,33.13,191400.0,25.9185,25.942,25.9028,25.942,191400.0
2011-03-04 11:40:00,33.13,33.14,33.11,33.13,61600.0,25.942,25.9498,25.9263,25.942,61600.0
2011-03-04 11:45:00,33.13,33.13,33.11,33.11,98500.0,25.942,25.942,25.9263,25.9263,98500.0
2011-03-04 11:50:00,33.11,33.12,33.09,33.1,34200.0,25.9263,25.9342,25.9107,25.9185,34200.0
2011-03-04 11:55:00,33.09,33.1,33.04,33.06,265600.0,25.9107,25.9185,25.8715,25.8872,265600.0
2011-03-04 12:00:00,33.05,33.06,33.01,33.03,121000.0,25.8793,25.8872,25.848,25.8637,121000.0
2011-03-04 12:05:00,33.03,33.03,33.0,33.02,102100.0,25.8637,25.8637,25.8402,25.8558,102100.0
2011-03-04 12:10:00,33.03,33.03,32.94,32.94,223500.0,25.8637,25.8637,25.7932,25.7932,223500.0
2011-03-04 12:15:00,32.94,32.96,32.94,32.96,21500.0,25.7932,25.8089,25.7932,25.8089,21500.0
2011-03-04 12:20:00,32.96,32.96,32.9,32.92,97000.0,25.8089,25.8089,25.7619,25.7775,97000.0
2011-03-04 12:25:00,32.91,32.93,32.9,32.93,113100.0,25.7697,25.7854,25.7619,25.7854,113100.0
2011-03-04 12:30:00,32.92,32.94,32.9,32.92,86700.0,25.7775,25.7932,25.7619,25.7775,86700.0
2011-03-04 12:35:00,32.92,32.94,32.91,32.94,121500.0,25.7775,25.7932,25.7697,25.7932,121500.0
2011-03-04 12:40:00,32.93,32.95,32.93,32.95,9000.0,25.7854,25.801,25.7854,25.801,9000.0
2011-03-04 12:45:00,32.95,32.97,32.95,32.96,16600.0,25.801,25.8167,25.801,25.8089,16600.0
2011-03-04 12:50:00,32.96,32.97,32.95,32.97,14100.0,25.8089,25.8167,25.801,25.8167,14100.0
2011-03-04 12:55:00,32.96,32.97,32.94,32.95,22500.0,25.8089,25.8167,25.7932,25.801,22500.0
2011-03-04 13:00:00,32.96,32.98,32.95,32.95,26100.0,25.8089,25.8245,25.801,25.801,26100.0
2011-03-04 13:05:00,32.96,32.98,32.95,32.96,27500.0,25.8089,25.8245,25.801,25.8089,27500.0
2011-03-04 13:10:00,32.97,32.97,32.93,32.93,31800.0,25.8167,25.8167,25.7854,25.7854,31800.0
2011-03-04 13:15:00,32.93,32.95,32.92,32.93,25900.0,25.7854,25.801,25.7775,25.7854,25900.0
2011-03-04 13:20:00,32.92,32.95,32.92,32.95,5000.0,25.7775,25.801,25.7775,25.801,5000.0
2011-03-04 13:25:00,32.95,32.95,32.93,32.95,22400.0,25.801,25.801,25.7854,25.801,22400.0
2011-03-04 13:30:00,32.96,32.98,32.95,32.98,79600.0,25.8089,25.8245,25.801,25.8245,79600.0
2011-03-04 13:35:00,32.98,33.0,32.98,32.99,42100.0,25.8245,25.8402,25.8245,25.8324,42100.0
2011-03-04 13:40:00,32.99,32.99,32.95,32.95,51500.0,25.8324,25.8324,25.801,25.801,51500.0
2011-03-04 13:45:00,32.95,32.96,32.94,32.94,57500.0,25.801,25.8089,25.7932,25.7932,57500.0
2011-03-04 13:50:00,32.94,32.95,32.92,32.92,68700.0,25.7932,25.801,25.7775,25.7775,68700.0
2011-03-04 13:55:00,32.91,32.94,32.9,32.94,110400.0,25.7697,25.7932,25.7619,25.7932,110400.0
2011-03-04 14:00:00,32.93,32.93,32.91,32.92,24700.0,25.7854,25.7854,25.7697,25.7775,24700.0
2011-03-04 14:05:00,32.92,32.93,32.91,32.91,20700.0,25.7775,25.7854,25.7697,25.7697,20700.0
2011-03-04 14:10:00,32.9,32.93,32.9,32.92,28900.0,25.7619,25.7854,25.7619,25.7775,28900.0
2011-03-04 14:15:00,32.93,32.93,32.91,32.92,44300.0,25.7854,25.7854,25.7697,25.7775,44300.0
2011-03-04 14:20:00,32.92,32.95,32.91,32.94,66700.0,25.7775,25.801,25.7697,25.7932,66700.0
2011-03-04 14:25:00,32.94,32.95,32.93,32.94,24100.0,25.7932,25.801,25.7854,25.7932,24100.0
2011-03-04 14:30:00,32.94,32.96,32.93,32.96,9500.0,25.7932,25.8089,25.7854,25.8089,9500.0
2011-03-04 14:35:00,32.95,32.96,32.94,32.96,38900.0,25.801,25.8089,25.7932,25.8089,38900.0
2011-03-04 14:40:00,32.96,32.98,32.96,32.98,6100.0,25.8089,25.8245,25.8089,25.8245,6100.0
2011-03-04 14:45:00,32.98,32.99,32.98,32.99,6700.0,25.8245,25.8324,25.8245,25.8324,6700.0
2011-03-04 14:50:00,32.99,33.01,32.98,33.01,9800.0,25.8324,25.848,25.8245,25.848,9800.0
2011-03-04 14:55:00,33.0,33.02,33.0,33.02,23200.0,25.8402,25.8558,25.8402,25.8558,23200.0
2011-03-04 15:00:00,33.02,33.05,33.02,33.05,159100.0,25.8558,25.8793,25.8558,25.8793,159100.0
2011-03-04 15:05:00,33.05,33.06,33.03,33.04,83300.0,25.8793,25.8872,25.8637,25.8715,83300.0
2011-03-04 15:10:00,33.04,33.04,33.02,33.02,35600.0,25.8715,25.8715,25.8558,25.8558,35600.0
2011-03-04 15:15:00,33.03,33.03,33.01,33.02,74400.0,25.8637,25.8637,25.848,25.8558,74400.0
2011-03-04 15:20:00,33.02,33.02,32.97,32.98,59300.0,25.8558,25.8558,25.8167,25.8245,59300.0
2011-03-04 15:25:00,32.98,32.98,32.96,32.96,76100.0,25.8245,25.8245,25.8089,25.8089,76100.0
2011-03-04 15:30:00,32.97,32.97,32.94,32.95,94000.0,25.8167,25.8167,25.7932,25.801,94000.0
2011-03-04 15:35:00,32.95,32.98,32.95,32.98,61400.0,25.801,25.8245,25.801,25.8245,61400.0
2011-03-04 15:40:00,32.98,33.01,32.98,32.99,59900.0,25.8245,25.848,25.8245,25.8324,59900.0
2011-03-04 15:45:00,33.0,33.08,33.0,33.07,201200.0,25.8402,25.9028,25.8402,25.895,201200.0
2011-03-04 15:50:00,33.07,33.13,33.06,33.12,213800.0,25.895,25.942,25.8872,25.9342,213800.0
2011-03-04 15:55:00,33.12,33.15,33.11,33.14,405400.0,25.9342,25.9576,25.9263,25.9498,405400.0
2011-03-07 09:30:00,33.21,33.21,33.1,33.1,145900.0,26.0046,26.0046,25.9185,25.9185,145900.0
2011-03-07 09:35:00,33.1,33.15,33.06,33.15,104200.0,25.9185,25.9576,25.8872,25.9576,104200.0
2011-03-07 09:40:00,33.14,33.16,33.11,33.12,36300.0,25.9498,25.9655,25.9263,25.9342,36300.0
2011-03-07 09:45:00,33.11,33.11,33.09,33.09,116900.0,25.9263,25.9263,25.9107,25.9107,116900.0
2011-03-07 09:50:00,33.08,33.11,33.05,33.06,166200.0,25.9028,25.9263,25.8793,25.8872,166200.0
2011-03-07 09:55:00,33.06,33.1,33.06,33.1,38400.0,25.8872,25.9185,25.8872,25.9185,38400.0
2011-03-07 10:00:00,33.1,33.12,33.09,33.09,28800.0,25.9185,25.9342,25.9107,25.9107,28800.0
2011-03-07 10:05:00,33.08,33.08,33.03,33.05,134800.0,25.9028,25.9028,25.8637,25.8793,134800.0
2011-03-07 10:10:00,33.05,33.06,33.03,33.03,33900.0,25.8793,25.8872,25.8637,25.8637,33900.0
2011-03-07 10:15:00,33.03,33.04,33.02,33.02,36800.0,25.8637,25.8715,25.8558,25.8558,36800.0
2011-03-07 10:20:00,33.01,33.05,33.0,33.05,23100.0,25.848,25.8793,25.8402,25.8793,23100.0
2011-03-07 10:25:00,33.04,33.07,33.02,33.06,66500.0,25.8715,25.895,25.8558,25.8872,66500.0
2011-03-07 10:30:00,33.07,33.08,33.03,33.06,57900.0,25.895,25.9028,25.8637,25.8872,57900.0
2011-03-07 10:35:00,33.07,33.07,33.01,33.01,61700.0,25.895,25.895,25.848,25.848,61700.0
2011-03-07 10:40:00,33.02,33.03,32.98,32.98,198100.0,25.8558,25.8637,25.8245,25.8245,198100.0
2011-03-07 10:45:00,32.97,32.98,32.95,32.97,64400.0,25.8167,25.8245,25.801,25.8167,64400.0
2011-03-07 10:50:00,32.98,33.0,32.94,32.95,164500.0,25.8245,25.8402,25.7932,25.801,164500.0
2011-03-07 10:55:00,32.95,32.98,32.94,32.95,50900.0,25.801,25.8245,25.7932,25.801,50900.0
2011-03-07 11:00:00,32.95,32.95,32.91,32.92,153500.0,25.801,25.801,25.7697,25.7775,153500.0
2011-03-07 11:05:00,32.92,32.93,32.88,32.92,239600.0,25.7775,25.7854,25.7462,25.7775,239600.0
2011-03-07 11:10:00,32.92,32.92,32.88,32.89,139500.0,25.7775,25.7775,25.7462,25.7541,139500.0
2011-03-07 11:15:00,32.9,32.93,32.89,32.92,150300.0,25.7619,25.7854,25.7541,25.7775,150300.0
2011-03-07 11:20:00,32.92,32.93,32.9,32.92,140600.0,25.7775,25.7854,25.7619,25.7775,140600.0
2011-03-07 11:25:00,32.92,32.92,32.9,32.9,34300.0,25.7775,25.7775,25.7619,25.7619,34300.0
2011-03-07 11:30:00,32.89,32.91,32.87,32.88,35800.0,25.7541,25.7697,25.7384,25.7462,35800.0
2011-03-07 11:35:00,32.88,32.89,32.85,32.87,181700.0,25.7462,25.7541,25.7227,25.7384,181700.0
2011-03-07 11:40:00,32.87,32.87,32.82,32.82,110700.0,25.7384,25.7384,25.6992,25.6992,110700.0
2011-03-07 11:45:00,32.82,32.83,32.79,32.79,99300.0,25.6992,25.7071,25.6757,25.6757,99300.0
2011-03-07 11:50:00,32.8,32.8,32.77,32.77,47200.0,25.6836,25.6836,25.6601,25.6601,47200.0
2011-03-07 11:55:00,32.77,32.79,32.76,32.78,20100.0,25.6601,25.6757,25.6523,25.6679,20100.0
2011-03-07 12:00:00,32.78,32.79,32.75,32.75,232700.0,25.6679,25.6757,25.6444,25.6444,232700.0
2011-03-07 12:05:00,32.75,32.82,32.75,32.82,126300.0,25.6444,25.6992,25.6444,25.6992,126300.0
2011-03-07 12:10:00,32.82,32.83,32.8,32.83,44200.0,25.6992,25.7071,25.6836,25.7071,44200.0
2011-03-07 12:15:00,32.83,32.83,32.81,32.81,74300.0,25.7071,25.7071,25.6914,25.6914,74300.0
2011-03-07 12:20:00,32.8,32.81,32.78,32.79,86200.0,25.6836,25.6914,25.6679,25.6757,86200.0
2011-03-07 12:25:00,32.79,32.82,32.79,32.8,68500.0,25.6757,25.6992,25.6757,25.6836,68500.0
2011-03-07 12:30:00,32.79,32.81,32.77,32.81,166400.0,25.6757,25.6914,25.6601,25.6914,166400.0
2011-03-07 12:35:00,32.81,32.81,32.8,32.8,42400.0,25.6914,25.6914,25.6836,25.6836,42400.0
2011-03-07 12:40:00,32.8,32.81,32.8,32.8,31800.0,25.6836,25.6914,25.6836,25.6836,31800.0
2011-03-07 12:45:00,32.8,32.8,32.78,32.78,101400.0,25.6836,25.6836,25.6679,25.6679,101400.0
2011-03-07 12:50:00,32.78,32.78,32.76,32.76,75600.0,25.6679,25.6679,25.6523,25.6523,75600.0
2011-03-07 12:55:00,32.75,32.78,32.72,32.72,64100.0,25.6444,25.6679,25.6209,25.6209,64100.0
2011-03-07 13:00:00,32.73,32.73,32.7,32.7,39400.0,25.6288,25.6288,25.6053,25.6053,39400.0
2011-03-07 13:05:00,32.71,32.72,32.7,32.71,16000.0,25.6131,25.6209,25.6053,25.6131,16000.0
2011-03-07 13:10:00,32.71,32.72,32.68,32.72,108200.0,25.6131,25.6209,25.5896,25.6209,108200.0
2011-03-07 13:15:00,32.73,32.75,32.73,32.75,155000.0,25.6288,25.6444,25.6288,25.6444,155000.0
2011-03-07 13:20:00,32.75,32.76,32.73,32.73,81300.0,25.6444,25.6523,25.6288,25.6288,81300.0
2011-03-07 13:25:00,32.73,32.75,32.73,32.73,52500.0,25.6288,25.6444,25.6288,25.6288,52500.0
2011-03-07 13:30:00,32.73,32.76,32.72,32.74,52700.0,25.6288,25.6523,25.6209,25.6366,52700.0
2011-03-07 13:35:00,32.74,32.76,32.74,32.75,134800.0,25.6366,25.6523,25.6366,25.6444,134800.0
2011-03-07 13:40:00,32.75,32.75,32.74,32.75,4100.0,25.6444,25.6444,25.6366,25.6444,4100.0
2011-03-07 13:45:00,32.74,32.76,32.73,32.76,61800.0,25.6366,25.6523,25.6288,25.6523,61800.0
2011-03-07 13:50:00,32.77,32.77,32.72,32.74,29400.0,25.6601,25.6601,25.6209,25.6366,29400.0
2011-03-07 13:55:00,32.74,32.76,32.74,32.74,51100.0,25.6366,25.6523,25.6366,25.6366,51100.0
2011-03-07 14:00:00,32.74,32.77,32.74,32.76,35400.0,25.6366,25.6601,25.6366,25.6523,35400.0
2011-03-07 14:05:00,32.76,32.78,32.76,32.76,21400.0,25.6523,25.6679,25.6523,25.6523,21400.0
2011-03-07 14:10:00,32.77,32.77,32.74,32.75,83000.0,25.6601,25.6601,25.6366,25.6444,83000.0
2011-03-07 14:15:00,32.75,32.82,32.74,32.82,99200.0,25.6444,25.6992,25.6366,25.6992,99200.0
2011-03-07 14:20:00,32.82,32.84,32.79,32.8,171600.0,25.6992,25.7149,25.6757,25.6836,171600.0
2011-03-07 14:25:00,32.8,32.81,32.79,32.79,41900.0,25.6836,25.6914,25.6757,25.6757,41900.0
2011-03-07 14:30:00,32.79,32.8,32.77,32.78,15600.0,25.6757,25.6836,25.6601,25.6679,15600.0
2011-03-07 14:35:00,32.77,32.79,32.77,32.78,53500.0,25.6601,25.6757,25.6601,25.6679,53500.0
2011-03-07 14:40:00,32.77,32.77,32.75,32.76,72900.0,25.6601,25.6601,25.6444,25.6523,72900.0
2011-03-07 14:45:00,32.76,32.79,32.76,32.78,74700.0,25.6523,25.6757,25.6523,25.6679,74700.0
2011-03-07 14:50:00,32.78,32.79,32.77,32.79,8500.0,25.6679,25.6757,25.6601,25.6757,8500.0
2011-03-07 14:55:00,32.79,32.8,32.77,32.79,8800.0,25.6757,25.6836,25.6601,25.6757,8800.0
2011-03-07 15:00:00,32.79,32.79,32.76,32.77,11100.0,25.6757,25.6757,25.6523,25.6601,11100.0
2011-03-07 15:05:00,32.77,32.81,32.77,32.8,21400.0,25.6601,25.6914,25.6601,25.6836,21400.0
2011-03-07 15:10:00,32.8,32.84,32.8,32.84,109600.0,25.6836,25.7149,25.6836,25.7149,109600.0
2011-03-07 15:15:00,32.84,32.86,32.82,32.84,70600.0,25.7149,25.7306,25.6992,25.7149,70600.0
2011-03-07 15:20:00,32.83,32.84,32.81,32.82,152700.0,25.7071,25.7149,25.6914,25.6992,152700.0
2011-03-07 15:25:00,32.83,32.88,32.82,32.87,152400.0,25.7071,25.7462,25.6992,25.7384,152400.0
2011-03-07 15:30:00,32.86,32.9,32.84,32.9,82800.0,25.7306,25.7619,25.7149,25.7619,82800.0
2011-03-07 15:35:00,32.9,32.91,32.89,32.9,104000.0,25.7619,25.7697,25.7541,25.7619,104000.0
2011-03-07 15:40:00,32.9,32.91,32.89,32.89,113900.0,25.7619,25.7697,25.7541,25.7541,113900.0
2011-03-07 15:45:00,32.89,32.91,32.88,32.89,461800.0,25.7541,25.7697,25.7462,25.7541,461800.0
2011-03-07 15:50:00,32.89,32.89,32.85,32.86,530500.0,25.7541,25.7541,25.7227,25.7306,530500.0
2011-03-07 15:55:00,32.87,32.88,32.83,32.86,725000.0,25.7384,25.7462,25.7071,25.7306,725000.0
2011-03-08 09:30:00,32.9,32.93,32.86,32.88,110900.0,25.7619,25.7854,25.7306,25.7462,110900.0
2011-03-08 09:35:00,32.86,32.86,32.82,32.82,27900.0,25.7306,25.7306,25.6992,25.6992,27900.0
2011-03-08 09:40:00,32.83,32.84,32.8,32.8,78800.0,25.7071,25.7149,25.6836,25.6836,78800.0
2011-03-08 09:45:00,32.8,32.8,32.78,32.8,111900.0,25.6836,25.6836,25.6679,25.6836,111900.0
2011-03-08 09:50:00,32.8,32.83,32.79,32.82,69700.0,25.6836,25.7071,25.6757,25.6992,69700.0
2011-03-08 09:55:00,32.82,32.86,32.82,32.84,168700.0,25.6992,25.7306,25.6992,25.7149,168700.0
2011-03-08 10:00:00,32.84,32.89,32.84,32.87,288600.0,25.7149,25.7541,25.7149,25.7384,288600.0
2011-03-08 10:05:00,32.87,32.89,32.86,32.89,118000.0,25.7384,25.7541,25.7306,25.7541,118000.0
2011-03-08 10:10:00,32.89,32.95,32.88,32.95,208800.0,25.7541,25.801,25.7462,25.801,208800.0
2011-03-08 10:15:00,32.95,33.01,32.95,32.99,144200.0,25.801,25.848,25.801,25.8324,144200.0
2011-03-08 10:20:00,32.99,33.03,32.99,33.02,149300.0,25.8324,25.8637,25.8324,25.8558,149300.0
2011-03-08 10:25:00,33.02,33.03,33.0,33.03,127000.0,25.8558,25.8637,25.8402,25.8637,127000.0
2011-03-08 10:30:00,33.04,33.04,32.99,33.01,87600.0,25.8715,25.8715,25.8324,25.848,87600.0
2011-03-08 10:35:00,33.02,33.02,32.98,33.01,49400.0,25.8558,25.8558,25.8245,25.848,49400.0
2011-03-08 10:40:00,33.01,33.02,32.96,32.98,124000.0,25.848,25.8558,25.8089,25.8245,124000.0
2011-03-08 10:45:00,32.97,33.0,32.97,32.99,39900.0,25.8167,25.8402,25.8167,25.8324,39900.0
2011-03-08 10:50:00,32.98,33.02,32.98,32.99,42700.0,25.8245,25.8558,25.8245,25.8324,42700.0
2011-03-08 10:55:00,33.0,33.0,32.97,32.97,7300.0,25.8402,25.8402,25.8167,25.8167,7300.0
2011-03-08 11:00:00,32.97,32.97,32.93,32.93,32400.0,25.8167,25.8167,25.7854,25.7854,32400.0
2011-03-08 11:05:00,32.93,32.95,32.92,32.94,39100.0,25.7854,25.801,25.7775,25.7932,39100.0
2011-03-08 11:10:00,32.94,32.97,32.93,32.97,60500.0,25.7932,25.8167,25.7854,25.8167,60500.0
2011-03-08 11:15:00,32.97,32.98,32.95,32.97,41500.0,25.8167,25.8245,25.801,25.8167,41500.0
2011-03-08 11:20:00,32.97,33.02,32.96,33.02,216500.0,25.8167,25.8558,25.8089,25.8558,216500.0
2011-03-08 11:25:00,33.02,33.04,33.0,33.04,8800.0,25.8558,25.8715,25.8402,25.8715,8800.0
2011-03-08 11:30:00,33.04,33.08,33.04,33.06,22600.0,25.8715,25.9028,25.8715,25.8872,22600.0
2011-03-08 11:35:00,33.06,33.06,33.04,33.05,10300.0,25.8872,25.8872,25.8715,25.8793,10300.0
2011-03-08 11:40:00,33.06,33.06,33.04,33.06,6500.0,25.8872,25.8872,25.8715,25.8872,6500.0
2011-03-08 11:45:00,33.06,33.08,33.06,33.07,128000.0,25.8872,25.9028,25.8872,25.895,128000.0
2011-03-08 11:50:00,33.07,33.08,33.06,33.08,15500.0,25.895,25.9028,25.8872,25.9028,15500.0
2011-03-08 11:55:00,33.09,33.13,33.09,33.12,50000.0,25.9107,25.942,25.9107,25.9342,50000.0
2011-03-08 12:00:00,33.12,33.14,33.11,33.14,23000.0,25.9342,25.9498,25.9263,25.9498,23000.0
2011-03-08 12:05:00,33.14,33.14,33.13,33.14,1000.0,25.9498,25.9498,25.942,25.9498,1000.0
2011-03-08 12:10:00,33.14,33.15,33.13,33.13,27700.0,25.9498,25.9576,25.942,25.942,27700.0
2011-03-08 12:15:00,33.13,33.13,33.13,33.13,3500.0,25.942,25.942,25.942,25.942,3500.0
2011-03-08 12:20:00,33.13,33.14,33.12,33.13,10900.0,25.942,25.9498,25.9342,25.942,10900.0
2011-03-08 12:25:00,33.13,33.14,33.12,33.13,8900.0,25.942,25.9498,25.9342,25.942,8900.0
2011-03-08 12:30:00,33.13,33.14,33.12,33.13,7700.0,25.942,25.9498,25.9342,25.942,7700.0
2011-03-08 12:35:00,33.12,33.13,33.11,33.12,24800.0,25.9342,25.942,25.9263,25.9342,24800.0
2011-03-08 12:40:00,33.12,33.13,33.11,33.12,17600.0,25.9342,25.942,25.9263,25.9342,17600.0
2011-03-08 12:45:00,33.12,33.12,33.1,33.1,10100.0,25.9342,25.9342,25.9185,25.9185,10100.0
2011-03-08 12:50:00,33.1,33.11,33.09,33.11,17200.0,25.9185,25.9263,25.9107,25.9263,17200.0
2011-03-08 12:55:00,33.12,33.12,33.1,33.1,3400.0,25.9342,25.9342,25.9185,25.9185,3400.0
2011-03-08 13:00:00,33.11,33.11,33.1,33.1,3300.0,25.9263,25.9263,25.9185,25.9185,3300.0
2011-03-08 13:05:00,33.1,33.11,33.09,33.09,13400.0,25.9185,25.9263,25.9107,25.9107,13400.0
2011-03-08 13:10:00,33.09,33.1,33.08,33.09,7300.0,25.9107,25.9185,25.9028,25.9107,7300.0
2011-03-08 13:15:00,33.09,33.09,33.07,33.08,32800.0,25.9107,25.9107,25.895,25.9028,32800.0
2011-03-08 13:20:00,33.08,33.08,33.07,33.08,20200.0,25.9028,25.9028,25.895,25.9028,20200.0
2011-03-08 13:25:00,33.08,33.09,33.07,33.07,6500.0,25.9028,25.9107,25.895,25.895,6500.0
2011-03-08 13:30:00,33.08,33.08,33.06,33.08,21200.0,25.9028,25.9028,25.8872,25.9028,21200.0
2011-03-08 13:35:00,33.08,33.1,33.08,33.08,20500.0,25.9028,25.9185,25.9028,25.9028,20500.0
2011-03-08 13:40:00,33.09,33.09,33.08,33.08,13500.0,25.9107,25.9107,25.9028,25.9028,13500.0
2011-03-08 13:45:00,33.09,33.09,33.08,33.09,57800.0,25.9107,25.9107,25.9028,25.9107,57800.0
2011-03-08 13:50:00,33.09,33.1,33.08,33.09,23900.0,25.9107,25.9185,25.9028,25.9107,23900.0
2011-03-08 13:55:00,33.09,33.09,33.08,33.08,14100.0,25.9107,25.9107,25.9028,25.9028,14100.0
2011-03-08 14:00:00,33.08,33.08,33.05,33.05,81900.0,25.9028,25.9028,25.8793,25.8793,81900.0
2011-03-08 14:05:00,33.05,33.06,33.04,33.05,30400.0,25.8793,25.8872,25.8715,25.8793,30400.0
2011-03-08 14:10:00,33.05,33.05,33.03,33.04,38600.0,25.8793,25.8793,25.8637,25.8715,38600.0
2011-03-08 14:15:00,33.04,33.06,33.03,33.06,24600.0,25.8715,25.8872,25.8637,25.8872,24600.0
2011-03-08 14:20:00,33.06,33.09,33.06,33.07,80700.0,25.8872,25.9107,25.8872,25.895,80700.0
2011-03-08 14:25:00,33.08,33.08,33.07,33.07,13900.0,25.9028,25.9028,25.895,25.895,13900.0
2011-03-08 14:30:00,33.08,33.08,33.04,33.04,45100.0,25.9028,25.9028,25.8715,25.8715,45100.0
2011-03-08 14:35:00,33.05,33.09,33.04,33.08,35400.0,25.8793,25.9107,25.8715,25.9028,35400.0
2011-03-08 14:40:00,33.09,33.1,33.07,33.1,53000.0,25.9107,25.9185,25.895,25.9185,53000.0
2011-03-08 14:45:00,33.1,33.12,33.09,33.11,195400.0,25.9185,25.9342,25.9107,25.9263,195400.0
2011-03-08 14:50:00,33.11,33.13,33.1,33.13,36200.0,25.9263,25.942,25.9185,25.942,36200.0
2011-03-08 14:55:00,33.13,33.14,33.12,33.12,44200.0,25.942,25.9498,25.9342,25.9342,44200.0
2011-03-08 15:00:00,33.13,33.13,33.09,33.09,93800.0,25.942,25.942,25.9107,25.9107,93800.0
2011-03-08 15:05:00,33.09,33.12,33.09,33.12,85700.0,25.9107,25.9342,25.9107,25.9342,85700.0
2011-03-08 15:10:00,33.12,33.13,33.11,33.12,20500.0,25.9342,25.942,25.9263,25.9342,20500.0
2011-03-08 15:15:00,33.13,33.15,33.12,33.15,55200.0,25.942,25.9576,25.9342,25.9576,55200.0
2011-03-08 15:20:00,33.14,33.15,33.14,33.15,53000.0,25.9498,25.9576,25.9498,25.9576,53000.0
2011-03-08 15:25:00,33.15,33.15,33.12,33.13,112900.0,25.9576,25.9576,25.9342,25.942,112900.0
2011-03-08 15:30:00,33.12,33.14,33.11,33.14,67200.0,25.9342,25.9498,25.9263,25.9498,67200.0
2011-03-08 15:35:00,33.13,33.15,33.13,33.15,161500.0,25.942,25.9576,25.942,25.9576,161500.0
2011-03-08 15:40:00,33.15,33.16,33.14,33.14,251400.0,25.9576,25.9655,25.9498,25.9498,251400.0
2011-03-08 15:45:00,33.14,33.14,33.09,33.1,262200.0,25.9498,25.9498,25.9107,25.9185,262200.0
2011-03-08 15:50:00,33.1,33.11,33.09,33.1,268800.0,25.9185,25.9263,25.9107,25.9185,268800.0
2011-03-08 15:55:00,33.1,33.1,33.07,33.07,434600.0,25.9185,25.9185,25.895,25.895,434600.0
2011-03-09 09:30:00,32.98,33.09,32.98,33.06,66500.0,25.8245,25.9107,25.8245,25.8872,66500.0
2011-03-09 09:35:00,33.06,33.09,33.03,33.04,48300.0,25.8872,25.9107,25.8637,25.8715,48300.0
2011-03-09 09:40:00,33.03,33.04,32.98,32.99,197500.0,25.8637,25.8715,25.8245,25.8324,197500.0
2011-03-09 09:45:00,32.99,33.02,32.94,33.02,377500.0,25.8324,25.8558,25.7932,25.8558,377500.0
2011-03-09 09:50:00,33.02,33.06,32.99,33.04,251800.0,25.8558,25.8872,25.8324,25.8715,251800.0
2011-03-09 09:55:00,33.04,33.06,33.02,33.05,318400.0,25.8715,25.8872,25.8558,25.8793,318400.0
2011-03-09 10:00:00,33.05,33.06,33.02,33.05,221900.0,25.8793,25.8872,25.8558,25.8793,221900.0
2011-03-09 10:05:00,33.05,33.1,33.05,33.1,165200.0,25.8793,25.9185,25.8793,25.9185,165200.0
2011-03-09 10:10:00,33.1,33.11,33.08,33.08,236800.0,25.9185,25.9263,25.9028,25.9028,236800.0
2011-03-09 10:15:00,33.09,33.13,33.09,33.13,137200.0,25.9107,25.942,25.9107,25.942,137200.0
2011-03-09 10:20:00,33.13,33.15,33.11,33.15,277100.0,25.942,25.9576,25.9263,25.9576,277100.0
2011-03-09 10:25:00,33.16,33.18,33.16,33.18,109400.0,25.9655,25.9811,25.9655,25.9811,109400.0
2011-03-09 10:30:00,33.18,33.19,33.17,33.17,62900.0,25.9811,25.989,25.9733,25.9733,62900.0
2011-03-09 10:35:00,33.18,33.2,33.16,33.17,243500.0,25.9811,25.9968,25.9655,25.9733,243500.0
2011-03-09 10:40:00,33.16,33.17,33.14,33.15,113100.0,25.9655,25.9733,25.9498,25.9576,113100.0
2011-03-09 10:45:00,33.14,33.14,33.11,33.14,28400.0,25.9498,25.9498,25.9263,25.9498,28400.0
2011-03-09 10:50:00,33.13,33.13,33.05,33.06,167100.0,25.942,25.942,25.8793,25.8872,167100.0
2011-03-09 10:55:00,33.06,33.06,33.01,33.04,193800.0,25.8872,25.8872,25.848,25.8715,193800.0
2011-03-09 11:00:00,33.04,33.04,32.99,33.0,140500.0,25.8715,25.8715,25.8324,25.8402,140500.0
2011-03-09 11:05:00,33.0,33.01,32.99,32.99,18700.0,25.8402,25.848,25.8324,25.8324,18700.0
2011-03-09 11:10:00,32.99,33.01,32.98,33.01,84400.0,25.8324,25.848,25.8245,25.848,84400.0
2011-03-09 11:15:00,33.0,33.03,33.0,33.02,37300.0,25.8402,25.8637,25.8402,25.8558,37300.0
2011-03-09 11:20:00,33.03,33.04,33.0,33.02,85300.0,25.8637,25.8715,25.8402,25.8558,85300.0
2011-03-09 11:25:00,33.02,33.03,33.02,33.03,112700.0,25.8558,25.8637,25.8558,25.8637,112700.0
2011-03-09 11:30:00,33.03,33.04,32.99,33.03,160800.0,25.8637,25.8715,25.8324,25.8637,160800.0
2011-03-09 11:35:00,33.02,33.07,33.02,33.06,84500.0,25.8558,25.895,25.8558,25.8872,84500.0
2011-03-09 11:40:00,33.07,33.08,33.05,33.05,65100.0,25.895,25.9028,25.8793,25.8793,65100.0
2011-03-09 11:45:00,33.06,33.08,33.05,33.06,23800.0,25.8872,25.9028,25.8793,25.8872,23800.0
2011-03-09 11:50:00,33.05,33.08,33.05,33.08,109400.0,25.8793,25.9028,25.8793,25.9028,109400.0
2011-03-09 11:55:00,33.08,33.11,33.07,33.08,201800.0,25.9028,25.9263,25.895,25.9028,201800.0
2011-03-09 12:00:00,33.09,33.17,33.09,33.13,247700.0,25.9107,25.9733,25.9107,25.942,247700.0
2011-03-09 12:05:00,33.14,33.15,33.13,33.14,18000.0,25.9498,25.9576,25.942,25.9498,18000.0
2011-03-09 12:10:00,33.14,33.15,33.14,33.15,61400.0,25.9498,25.9576,25.9498,25.9576,61400.0
2011-03-09 12:15:00,33.15,33.16,33.15,33.16,9100.0,25.9576,25.9655,25.9576,25.9655,9100.0
2011-03-09 12:20:00,33.16,33.19,33.16,33.16,228100.0,25.9655,25.989,25.9655,25.9655,228100.0
2011-03-09 12:25:00,33.15,33.15,33.1,33.11,151500.0,25.9576,25.9576,25.9185,25.9263,151500.0
2011-03-09 12:30:00,33.12,33.12,33.09,33.1,27100.0,25.9342,25.9342,25.9107,25.9185,27100.0
2011-03-09 12:35:00,33.09,33.12,33.09,33.12,42900.0,25.9107,25.9342,25.9107,25.9342,42900.0
2011-03-09 12:40:00,33.12,33.12,33.09,33.09,83600.0,25.9342,25.9342,25.9107,25.9107,83600.0
2011-03-09 12:45:00,33.09,33.15,33.09,33.14,99000.0,25.9107,25.9576,25.9107,25.9498,99000.0
2011-03-09 12:50:00,33.14,33.15,33.12,33.13,147600.0,25.9498,25.9576,25.9342,25.942,147600.0
2011-03-09 12:55:00,33.14,33.14,33.12,33.13,151500.0,25.9498,25.9498,25.9342,25.942,151500.0
2011-03-09 13:00:00,33.13,33.15,33.12,33.12,236000.0,25.942,25.9576,25.9342,25.9342,236000.0
2011-03-09 13:05:00,33.12,33.12,33.1,33.12,35500.0,25.9342,25.9342,25.9185,25.9342,35500.0
2011-03-09 13:10:00,33.13,33.14,33.11,33.12,24700.0,25.942,25.9498,25.9263,25.9342,24700.0
2011-03-09 13:15:00,33.13,33.14,33.12,33.14,9000.0,25.942,25.9498,25.9342,25.9498,9000.0
2011-03-09 13:20:00,33.14,33.15,33.13,33.13,54600.0,25.9498,25.9576,25.942,25.942,54600.0
2011-03-09 13:25:00,33.13,33.16,33.13,33.14,74600.0,25.942,25.9655,25.942,25.9498,74600.0
2011-03-09 13:30:00,33.14,33.15,33.13,33.13,8700.0,25.9498,25.9576,25.942,25.942,8700.0
2011-03-09 13:35:00,33.13,33.14,33.09,33.09,259400.0,25.942,25.9498,25.9107,25.9107,259400.0
2011-03-09 13:40:00,33.09,33.11,33.09,33.09,23300.0,25.9107,25.9263,25.9107,25.9107,23300.0
2011-03-09 13:45:00,33.08,33.1,33.08,33.09,55400.0,25.9028,25.9185,25.9028,25.9107,55400.0
2011-03-09 13:50:00,33.09,33.1,33.06,33.07,20900.0,25.9107,25.9185,25.8872,25.895,20900.0
2011-03-09 13:55:00,33.07,33.1,33.06,33.09,29100.0,25.895,25.9185,25.8872,25.9107,29100.0
2011-03-09 14:00:00,33.1,33.13,33.09,33.12,224700.0,25.9185,25.942,25.9107,25.9342,224700.0
2011-03-09 14:05:00,33.11,33.11,33.09,33.09,44800.0,25.9263,25.9263,25.9107,25.9107,44800.0
2011-03-09 14:10:00,33.1,33.11,33.09,33.11,52700.0,25.9185,25.9263,25.9107,25.9263,52700.0
2011-03-09 14:15:00,33.11,33.13,33.09,33.12,73200.0,25.9263,25.942,25.9107,25.9342,73200.0
2011-03-09 14:20:00,33.12,33.12,33.08,33.09,13500.0,25.9342,25.9342,25.9028,25.9107,13500.0
2011-03-09 14:25:00,33.09,33.09,33.08,33.09,6100.0,25.9107,25.9107,25.9028,25.9107,6100.0
2011-03-09 14:30:00,33.09,33.09,33.07,33.08,20800.0,25.9107,25.9107,25.895,25.9028,20800.0
2011-03-09 14:35:00,33.08,33.08,33.05,33.07,37500.0,25.9028,25.9028,25.8793,25.895,37500.0
2011-03-09 14:40:00,33.06,33.09,33.06,33.09,8800.0,25.8872,25.9107,25.8872,25.9107,8800.0
2011-03-09 14:45:00,33.09,33.1,33.07,33.1,122900.0,25.9107,25.9185,25.895,25.9185,122900.0
2011-03-09 14:50:00,33.09,33.12,33.09,33.11,17800.0,25.9107,25.9342,25.9107,25.9263,17800.0
2011-03-09 14:55:00,33.11,33.12,33.1,33.1,31800.0,25.9263,25.9342,25.9185,25.9185,31800.0
2011-03-09 15:00:00,33.11,33.12,33.09,33.12,29100.0,25.9263,25.9342,25.9107,25.9342,29100.0
2011-03-09 15:05:00,33.11,33.12,33.09,33.11,26500.0,25.9263,25.9342,25.9107,25.9263,26500.0
2011-03-09 15:10:00,33.12,33.13,33.1,33.12,68300.0,25.9342,25.942,25.9185,25.9342,68300.0
2011-03-09 15:15:00,33.11,33.13,33.11,33.13,17900.0,25.9263,25.942,25.9263,25.942,17900.0
2011-03-09 15:20:00,33.12,33.13,33.12,33.13,20500.0,25.9342,25.942,25.9342,25.942,20500.0
2011-03-09 15:25:00,33.13,33.13,33.11,33.12,89000.0,25.942,25.942,25.9263,25.9342,89000.0
2011-03-09 15:30:00,33.12,33.13,33.11,33.11,35500.0,25.9342,25.942,25.9263,25.9263,35500.0
2011-03-09 15:35:00,33.11,33.11,33.09,33.1,13400.0,25.9263,25.9263,25.9107,25.9185,13400.0
2011-03-09 15:40:00,33.1,33.12,33.09,33.09,123300.0,25.9185,25.9342,25.9107,25.9107,123300.0
2011-03-09 15:45:00,33.09,33.11,33.09,33.1,105500.0,25.9107,25.9263,25.9107,25.9185,105500.0
2011-03-09 15:50:00,33.11,33.13,33.1,33.11,50400.0,25.9263,25.942,25.9185,25.9263,50400.0
2011-03-09 15:55:00,33.11,33.12,33.1,33.12,238500.0,25.9263,25.9342,25.9185,25.9342,238500.0
2011-03-10 09:30:00,32.85,32.92,32.8,32.85,953100.0,25.7227,25.7775,25.6836,25.7227,953100.0
2011-03-10 09:35:00,32.85,32.87,32.77,32.77,721700.0,25.7227,25.7384,25.6601,25.6601,721700.0
2011-03-10 09:40:00,32.77,32.77,32.71,32.72,596100.0,25.6601,25.6601,25.6131,25.6209,596100.0
2011-03-10 09:45:00,32.72,32.78,32.71,32.77,374300.0,25.6209,25.6679,25.6131,25.6601,374300.0
2011-03-10 09:50:00,32.75,32.76,32.71,32.73,502300.0,25.6444,25.6523,25.6131,25.6288,502300.0
2011-03-10 09:55:00,32.72,32.72,32.69,32.7,396500.0,25.6209,25.6209,25.5974,25.6053,396500.0
2011-03-10 10:00:00,32.7,32.71,32.66,32.68,258400.0,25.6053,25.6131,25.574,25.5896,258400.0
2011-03-10 10:05:00,32.68,32.69,32.61,32.67,418500.0,25.5896,25.5974,25.5348,25.5818,418500.0
2011-03-10 10:10:00,32.68,32.7,32.66,32.69,205700.0,25.5896,25.6053,25.574,25.5974,205700.0
2011-03-10 10:15:00,32.7,32.71,32.69,32.7,151200.0,25.6053,25.6131,25.5974,25.6053,151200.0
2011-03-10 10:20:00,32.69,32.75,32.69,32.72,251300.0,25.5974,25.6444,25.5974,25.6209,251300.0
2011-03-10 10:25:00,32.72,32.72,32.68,32.68,116200.0,25.6209,25.6209,25.5896,25.5896,116200.0
2011-03-10 10:30:00,32.68,32.7,32.66,32.67,152200.0,25.5896,25.6053,25.574,25.5818,152200.0
2011-03-10 10:35:00,32.66,32.68,32.64,32.67,174900.0,25.574,25.5896,25.5583,25.5818,174900.0
2011-03-10 10:40:00,32.66,32.72,32.66,32.71,261200.0,25.574,25.6209,25.574,25.6131,261200.0
2011-03-10 10:45:00,32.71,32.73,32.7,32.7,129900.0,25.6131,25.6288,25.6053,25.6053,129900.0
2011-03-10 10:50:00,32.7,32.71,32.7,32.7,7100.0,25.6053,25.6131,25.6053,25.6053,7100.0
2011-03-10 10:55:00,32.71,32.72,32.69,32.69,140300.0,25.6131,25.6209,25.5974,25.5974,140300.0
2011-03-10 11:00:00,32.69,32.7,32.67,32.7,39700.0,25.5974,25.6053,25.5818,25.6053,39700.0
2011-03-10 11:05:00,32.7,32.7,32.68,32.69,19000.0,25.6053,25.6053,25.5896,25.5974,19000.0
2011-03-10 11:10:00,32.68,32.71,32.67,32.71,71800.0,25.5896,25.6131,25.5818,25.6131,71800.0
2011-03-10 11:15:00,32.7,32.75,32.69,32.73,26000.0,25.6053,25.6444,25.5974,25.6288,26000.0
2011-03-10 11:20:00,32.73,32.74,32.71,32.71,19200.0,25.6288,25.6366,25.6131,25.6131,19200.0
2011-03-10 11:25:00,32.71,32.74,32.7,32.71,24100.0,25.6131,25.6366,25.6053,25.6131,24100.0
2011-03-10 11:30:00,32.71,32.73,32.7,32.73,117300.0,25.6131,25.6288,25.6053,25.6288,117300.0
2011-03-10 11:35:00,32.73,32.76,32.73,32.75,62200.0,25.6288,25.6523,25.6288,25.6444,62200.0
2011-03-10 11:40:00,32.75,32.75,32.73,32.73,85500.0,25.6444,25.6444,25.6288,25.6288,85500.0
2011-03-10 11:45:00,32.73,32.74,32.71,32.72,35600.0,25.6288,25.6366,25.6131,25.6209,35600.0
2011-03-10 11:50:00,32.72,32.74,32.71,32.74,43800.0,25.6209,25.6366,25.6131,25.6366,43800.0
2011-03-10 11:55:00,32.74,32.77,32.74,32.76,30000.0,25.6366,25.6601,25.6366,25.6523,30000.0
2011-03-10 12:00:00,32.75,32.77,32.75,32.76,23600.0,25.6444,25.6601,25.6444,25.6523,23600.0
2011-03-10 12:05:00,32.76,32.77,32.73,32.74,37100.0,25.6523,25.6601,25.6288,25.6366,37100.0
2011-03-10 12:10:00,32.74,32.77,32.74,32.76,63000.0,25.6366,25.6601,25.6366,25.6523,63000.0
2011-03-10 12:15:00,32.77,32.77,32.75,32.76,76500.0,25.6601,25.6601,25.6444,25.6523,76500.0
2011-03-10 12:20:00,32.76,32.78,32.76,32.78,77500.0,25.6523,25.6679,25.6523,25.6679,77500.0
2011-03-10 12:25:00,32.79,32.79,32.73,32.75,97800.0,25.6757,25.6757,25.6288,25.6444,97800.0
2011-03-10 12:30:00,32.75,32.76,32.73,32.73,20200.0,25.6444,25.6523,25.6288,25.6288,20200.0
2011-03-10 12:35:00,32.72,32.75,32.72,32.75,15600.0,25.6209,25.6444,25.6209,25.6444,15600.0
2011-03-10 12:40:00,32.76,32.76,32.73,32.76,54300.0,25.6523,25.6523,25.6288,25.6523,54300.0
2011-03-10 12:45:00,32.76,32.77,32.74,32.74,43900.0,25.6523,25.6601,25.6366,25.6366,43900.0
2011-03-10 12:50:00,32.75,32.81,32.75,32.81,192700.0,25.6444,25.6914,25.6444,25.6914,192700.0
2011-03-10 12:55:00,32.8,32.81,32.77,32.81,103600.0,25.6836,25.6914,25.6601,25.6914,103600.0
2011-03-10 13:00:00,32.8,32.83,32.79,32.79,144500.0,25.6836,25.7071,25.6757,25.6757,144500.0
2011-03-10 13:05:00,32.79,32.8,32.78,32.79,38600.0,25.6757,25.6836,25.6679,25.6757,38600.0
2011-03-10 13:10:00,32.78,32.82,32.77,32.81,221200.0,25.6679,25.6992,25.6601,25.6914,221200.0
2011-03-10 13:15:00,32.81,32.81,32.79,32.79,64800.0,25.6914,25.6914,25.6757,25.6757,64800.0
2011-03-10 13:20:00,32.78,32.78,32.75,32.75,133100.0,25.6679,25.6679,25.6444,25.6444,133100.0
2011-03-10 13:25:00,32.74,32.74,32.68,32.68,212300.0,25.6366,25.6366,25.5896,25.5896,212300.0
2011-03-10 13:30:00,32.68,32.68,32.6,32.6,294500.0,25.5896,25.5896,25.527,25.527,294500.0
2011-03-10 13:35:00,32.6,32.63,32.56,32.58,374300.0,25.527,25.5505,25.4957,25.5113,374300.0
2011-03-10 13:40:00,32.57,32.64,32.56,32.59,213200.0,25.5035,25.5583,25.4957,25.5191,213200.0
2011-03-10 13:45:00,32.59,32.63,32.59,32.63,94400.0,25.5191,25.5505,25.5191,25.5505,94400.0
2011-03-10 13:50:00,32.63,32.64,32.59,32.59,59700.0,25.5505,25.5583,25.5191,25.5191,59700.0
2011-03-10 13:55:00,32.59,32.62,32.59,32.61,44500.0,25.5191,25.5426,25.5191,25.5348,44500.0
2011-03-10 14:00:00,32.62,32.64,32.6,32.62,52900.0,25.5426,25.5583,25.527,25.5426,52900.0
2011-03-10 14:05:00,32.62,32.66,32.61,32.66,211800.0,25.5426,25.574,25.5348,25.574,211800.0
2011-03-10 14:10:00,32.66,32.67,32.64,32.64,47900.0,25.574,25.5818,25.5583,25.5583,47900.0
2011-03-10 14:15:00,32.64,32.66,32.63,32.66,21900.0,25.5583,25.574,25.5505,25.574,21900.0
2011-03-10 14:20:00,32.66,32.67,32.64,32.65,54300.0,25.574,25.5818,25.5583,25.5661,54300.0
2011-03-10 14:25:00,32.65,32.66,32.64,32.64,29400.0,25.5661,25.574,25.5583,25.5583,29400.0
2011-03-10 14:30:00,32.65,32.68,32.65,32.68,22900.0,25.5661,25.5896,25.5661,25.5896,22900.0
2011-03-10 14:35:00,32.68,32.73,32.68,32.72,161100.0,25.5896,25.6288,25.5896,25.6209,161100.0
2011-03-10 14:40:00,32.72,32.72,32.68,32.68,105300.0,25.6209,25.6209,25.5896,25.5896,105300.0
2011-03-10 14:45:00,32.69,32.69,32.68,32.69,8000.0,25.5974,25.5974,25.5896,25.5974,8000.0
2011-03-10 14:50:00,32.69,32.7,32.67,32.69,19600.0,25.5974,25.6053,25.5818,25.5974,19600.0
2011-03-10 14:55:00,32.69,32.7,32.68,32.68,45800.0,25.5974,25.6053,25.5896,25.5896,45800.0
2011-03-10 15:00:00,32.68,32.69,32.64,32.65,195200.0,25.5896,25.5974,25.5583,25.5661,195200.0
2011-03-10 15:05:00,32.65,32.68,32.65,32.66,182700.0,25.5661,25.5896,25.5661,25.574,182700.0
2011-03-10 15:10:00,32.66,32.66,32.64,32.65,135900.0,25.574,25.574,25.5583,25.5661,135900.0
2011-03-10 15:15:00,32.64,32.66,32.62,32.63,216200.0,25.5583,25.574,25.5426,25.5505,216200.0
2011-03-10 15:20:00,32.62,32.65,32.62,32.65,64400.0,25.5426,25.5661,25.5426,25.5661,64400.0
2011-03-10 15:25:00,32.66,32.67,32.62,32.62,82200.0,25.574,25.5818,25.5426,25.5426,82200.0
2011-03-10 15:30:00,32.62,32.62,32.59,32.6,130600.0,25.5426,25.5426,25.5191,25.527,130600.0
2011-03-10 15:35:00,32.6,32.62,32.59,32.62,171000.0,25.527,25.5426,25.5191,25.5426,171000.0
2011-03-10 15:40:00,32.61,32.68,32.61,32.66,273900.0,25.5348,25.5896,25.5348,25.574,273900.0
2011-03-10 15:45:00,32.66,32.66,32.62,32.63,236000.0,25.574,25.574,25.5426,25.5505,236000.0
2011-03-10 15:50:00,32.64,32.64,32.61,32.62,281000.0,25.5583,25.5583,25.5348,25.5426,281000.0
2011-03-10 15:55:00,32.61,32.62,32.59,32.59,474300.0,25.5348,25.5426,25.5191,25.5191,474300.0
2011-03-11 09:30:00,32.59,32.68,32.49,32.66,147100.0,25.5191,25.5896,25.4408,25.574,147100.0
2011-03-11 09:35:00,32.66,32.66,32.62,32.64,160200.0,25.574,25.574,25.5426,25.5583,160200.0
2011-03-11 09:40:00,32.64,32.64,32.61,32.63,221700.0,25.5583,25.5583,25.5348,25.5505,221700.0
2011-03-11 09:45:00,32.63,32.64,32.57,32.59,99000.0,25.5505,25.5583,25.5035,25.5191,99000.0
2011-03-11 09:50:00,32.59,32.62,32.55,32.58,151500.0,25.5191,25.5426,25.4878,25.5113,151500.0
2011-03-11 09:55:00,32.56,32.59,32.52,32.59,229900.0,25.4957,25.5191,25.4643,25.5191,229900.0
2011-03-11 10:00:00,32.59,32.6,32.52,32.53,207300.0,25.5191,25.527,25.4643,25.4722,207300.0
2011-03-11 10:05:00,32.52,32.54,32.51,32.53,140200.0,25.4643,25.48,25.4565,25.4722,140200.0
2011-03-11 10:10:00,32.52,32.55,32.52,32.54,81400.0,25.4643,25.4878,25.4643,25.48,81400.0
2011-03-11 10:15:00,32.54,32.59,32.54,32.58,108500.0,25.48,25.5191,25.48,25.5113,108500.0
2011-03-11 10:20:00,32.57,32.61,32.54,32.54,266600.0,25.5035,25.5348,25.48,25.48,266600.0
2011-03-11 10:25:00,32.54,32.56,32.51,32.51,37800.0,25.48,25.4957,25.4565,25.4565,37800.0
2011-03-11 10:30:00,32.51,32.54,32.47,32.47,259600.0,25.4565,25.48,25.4252,25.4252,259600.0
2011-03-11 10:35:00,32.47,32.51,32.47,32.5,70200.0,25.4252,25.4565,25.4252,25.4487,70200.0
2011-03-11 10:40:00,32.5,32.51,32.47,32.47,81900.0,25.4487,25.4565,25.4252,25.4252,81900.0
2011-03-11 10:45:00,32.47,32.52,32.47,32.5,56000.0,25.4252,25.4643,25.4252,25.4487,56000.0
2011-03-11 10:50:00,32.5,32.52,32.47,32.51,77000.0,25.4487,25.4643,25.4252,25.4565,77000.0
2011-03-11 10:55:00,32.51,32.53,32.5,32.53,31800.0,25.4565,25.4722,25.4487,25.4722,31800.0
2011-03-11 11:00:00,32.53,32.54,32.5,32.51,128200.0,25.4722,25.48,25.4487,25.4565,128200.0
2011-03-11 11:05:00,32.51,32.52,32.49,32.5,114700.0,25.4565,25.4643,25.4408,25.4487,114700.0
2011-03-11 11:10:00,32.5,32.52,32.49,32.51,144400.0,25.4487,25.4643,25.4408,25.4565,144400.0
2011-03-11 11:15:00,32.51,32.52,32.5,32.52,52700.0,25.4565,25.4643,25.4487,25.4643,52700.0
2011-03-11 11:20:00,32.52,32.55,32.51,32.54,49400.0,25.4643,25.4878,25.4565,25.48,49400.0
2011-03-11 11:25:00,32.54,32.55,32.51,32.51,55700.0,25.48,25.4878,25.4565,25.4565,55700.0
2011-03-11 11:30:00,32.51,32.52,32.51,32.52,23400.0,25.4565,25.4643,25.4565,25.4643,23400.0
2011-03-11 11:35:00,32.52,32.55,32.52,32.54,17700.0,25.4643,25.4878,25.4643,25.48,17700.0
2011-03-11 11:40:00,32.54,32.58,32.54,32.57,14400.0,25.48,25.5113,25.48,25.5035,14400.0
2011-03-11 11:45:00,32.58,32.59,32.57,32.59,14800.0,25.5113,25.5191,25.5035,25.5191,14800.0
2011-03-11 11:50:00,32.58,32.61,32.58,32.59,57900.0,25.5113,25.5348,25.5113,25.5191,57900.0
2011-03-11 11:55:00,32.6,32.62,32.59,32.6,125600.0,25.527,25.5426,25.5191,25.527,125600.0
2011-03-11 12:00:00,32.6,32.63,32.59,32.59,56500.0,25.527,25.5505,25.5191,25.5191,56500.0
2011-03-11 12:05:00,32.59,32.61,32.59,32.6,6200.0,25.5191,25.5348,25.5191,25.527,6200.0
2011-03-11 12:10:00,32.6,32.61,32.59,32.6,81900.0,25.527,25.5348,25.5191,25.527,81900.0
2011-03-11 12:15:00,32.6,32.63,32.59,32.63,73800.0,25.527,25.5505,25.5191,25.5505,73800.0
2011-03-11 12:20:00,32.62,32.66,32.62,32.64,39700.0,25.5426,25.574,25.5426,25.5583,39700.0
2011-03-11 12:25:00,32.64,32.65,32.63,32.63,6900.0,25.5583,25.5661,25.5505,25.5505,6900.0
2011-03-11 12:30:00,32.63,32.64,32.61,32.62,17300.0,25.5505,25.5583,25.5348,25.5426,17300.0
2011-03-11 12:35:00,32.61,32.65,32.61,32.63,42500.0,25.5348,25.5661,25.5348,25.5505,42500.0
2011-03-11 12:40:00,32.63,32.65,32.63,32.64,49300.0,25.5505,25.5661,25.5505,25.5583,49300.0
2011-03-11 12:45:00,32.64,32.65,32.64,32.65,23500.0,25.5583,25.5661,25.5583,25.5661,23500.0
2011-03-11 12:50:00,32.65,32.68,32.65,32.68,61800.0,25.5661,25.5896,25.5661,25.5896,61800.0
2011-03-11 12:55:00,32.68,32.68,32.66,32.66,115300.0,25.5896,25.5896,25.574,25.574,115300.0
2011-03-11 13:00:00,32.66,32.66,32.65,32.66,15700.0,25.574,25.574,25.5661,25.574,15700.0
2011-03-11 13:05:00,32.65,32.65,32.64,32.64,6500.0,25.5661,25.5661,25.5583,25.5583,6500.0
2011-03-11 13:10:00,32.64,32.65,32.61,32.61,42000.0,25.5583,25.5661,25.5348,25.5348,42000.0
2011-03-11 13:15:00,32.61,32.61,32.59,32.6,165400.0,25.5348,25.5348,25.5191,25.527,165400.0
2011-03-11 13:20:00,32.6,32.62,32.59,32.62,320600.0,25.527,25.5426,25.5191,25.5426,320600.0
2011-03-11 13:25:00,32.62,32.64,32.62,32.64,212700.0,25.5426,25.5583,25.5426,25.5583,212700.0
2011-03-11 13:30:00,32.64,32.64,32.62,32.63,128300.0,25.5583,25.5583,25.5426,25.5505,128300.0
2011-03-11 13:35:00,32.63,32.65,32.62,32.63,278100.0,25.5505,25.5661,25.5426,25.5505,278100.0
2011-03-11 13:40:00,32.64,32.64,32.63,32.64,52600.0,25.5583,25.5583,25.5505,25.5583,52600.0
2011-03-11 13:45:00,32.64,32.65,32.63,32.65,171100.0,25.5583,25.5661,25.5505,25.5661,171100.0
2011-03-11 13:50:00,32.65,32.66,32.63,32.66,175700.0,25.5661,25.574,25.5505,25.574,175700.0
2011-03-11 13:55:00,32.65,32.65,32.63,32.64,33400.0,25.5661,25.5661,25.5505,25.5583,33400.0
2011-03-11 14:00:00,32.63,32.64,32.62,32.62,15500.0,25.5505,25.5583,25.5426,25.5426,15500.0
2011-03-11 14:05:00,32.62,32.64,32.62,32.64,14900.0,25.5426,25.5583,25.5426,25.5583,14900.0
2011-03-11 14:10:00,32.64,32.66,32.64,32.66,21400.0,25.5583,25.574,25.5583,25.574,21400.0
2011-03-11 14:15:00,32.66,32.69,32.66,32.69,24200.0,25.574,25.5974,25.574,25.5974,24200.0
2011-03-11 14:20:00,32.68,32.69,32.67,32.68,28200.0,25.5896,25.5974,25.5818,25.5896,28200.0
2011-03-11 14:25:00,32.67,32.7,32.67,32.69,22100.0,25.5818,25.6053,25.5818,25.5974,22100.0
2011-03-11 14:30:00,32.69,32.72,32.69,32.72,18100.0,25.5974,25.6209,25.5974,25.6209,18100.0
2011-03-11 14:35:00,32.71,32.72,32.68,32.69,22300.0,25.6131,25.6209,25.5896,25.5974,22300.0
2011-03-11 14:40:00,32.69,32.72,32.69,32.72,42300.0,25.5974,25.6209,25.5974,25.6209,42300.0
2011-03-11 14:45:00,32.72,32.72,32.7,32.72,204600.0,25.6209,25.6209,25.6053,25.6209,204600.0
2011-03-11 14:50:00,32.72,32.73,32.71,32.72,22000.0,25.6209,25.6288,25.6131,25.6209,22000.0
2011-03-11 14:55:00,32.72,32.73,32.71,32.71,21400.0,25.6209,25.6288,25.6131,25.6131,21400.0
2011-03-11 15:00:00,32.71,32.76,32.71,32.76,46400.0,25.6131,25.6523,25.6131,25.6523,46400.0
2011-03-11 15:05:00,32.75,32.77,32.74,32.75,34800.0,25.6444,25.6601,25.6366,25.6444,34800.0
2011-03-11 15:10:00,32.74,32.74,32.72,32.73,37600.0,25.6366,25.6366,25.6209,25.6288,37600.0
2011-03-11 15:15:00,32.73,32.75,32.73,32.74,261900.0,25.6288,25.6444,25.6288,25.6366,261900.0
2011-03-11 15:20:00,32.74,32.77,32.74,32.76,369800.0,25.6366,25.6601,25.6366,25.6523,369800.0
2011-03-11 15:25:00,32.76,32.78,32.75,32.77,121300.0,25.6523,25.6679,25.6444,25.6601,121300.0
2011-03-11 15:30:00,32.78,32.79,32.71,32.72,264900.0,25.6679,25.6757,25.6131,25.6209,264900.0
2011-03-11 15:35:00,32.72,32.75,32.72,32.73,43400.0,25.6209,25.6444,25.6209,25.6288,43400.0
2011-03-11 15:40:00,32.74,32.77,32.74,32.77,56100.0,25.6366,25.6601,25.6366,25.6601,56100.0
2011-03-11 15:45:00,32.77,32.79,32.75,32.75,62100.0,25.6601,25.6757,25.6444,25.6444,62100.0
2011-03-11 15:50:00,32.75,32.76,32.74,32.75,105900.0,25.6444,25.6523,25.6366,25.6444,105900.0
2011-03-11 15:55:00,32.75,32.76,32.7,32.7,460400.0,25.6444,25.6523,25.6053,25.6053,460400.0
2011-03-14 09:30:00,32.55,32.61,32.51,32.61,107800.0,25.4878,25.5348,25.4565,25.5348,107800.0
2011-03-14 09:35:00,32.61,32.66,32.61,32.63,112500.0,25.5348,25.574,25.5348,25.5505,112500.0
2011-03-14 09:40:00,32.62,32.67,32.6,32.61,131500.0,25.5426,25.5818,25.527,25.5348,131500.0
2011-03-14 09:45:00,32.61,32.72,32.6,32.7,218400.0,25.5348,25.6209,25.527,25.6053,218400.0
2011-03-14 09:50:00,32.69,32.7,32.65,32.67,485200.0,25.5974,25.6053,25.5661,25.5818,485200.0
2011-03-14 09:55:00,32.68,32.73,32.66,32.72,41100.0,25.5896,25.6288,25.574,25.6209,41100.0
2011-03-14 10:00:00,32.71,32.74,32.71,32.74,43300.0,25.6131,25.6366,25.6131,25.6366,43300.0
2011-03-14 10:05:00,32.73,32.75,32.71,32.71,51700.0,25.6288,25.6444,25.6131,25.6131,51700.0
2011-03-14 10:10:00,32.71,32.73,32.69,32.73,73400.0,25.6131,25.6288,25.5974,25.6288,73400.0
2011-03-14 10:15:00,32.73,32.75,32.72,32.72,35500.0,25.6288,25.6444,25.6209,25.6209,35500.0
2011-03-14 10:20:00,32.73,32.74,32.7,32.7,37600.0,25.6288,25.6366,25.6053,25.6053,37600.0
2011-03-14 10:25:00,32.71,32.71,32.68,32.7,445900.0,25.6131,25.6131,25.5896,25.6053,445900.0
2011-03-14 10:30:00,32.69,32.71,32.67,32.67,57000.0,25.5974,25.6131,25.5818,25.5818,57000.0
2011-03-14 10:35:00,32.67,32.68,32.65,32.67,309800.0,25.5818,25.5896,25.5661,25.5818,309800.0
2011-03-14 10:40:00,32.68,32.68,32.66,32.67,34400.0,25.5896,25.5896,25.574,25.5818,34400.0
2011-03-14 10:45:00,32.66,32.67,32.65,32.67,60900.0,25.574,25.5818,25.5661,25.5818,60900.0
2011-03-14 10:50:00,32.66,32.66,32.62,32.62,86400.0,25.574,25.574,25.5426,25.5426,86400.0
2011-03-14 10:55:00,32.63,32.64,32.58,32.58,161800.0,25.5505,25.5583,25.5113,25.5113,161800.0
2011-03-14 11:00:00,32.58,32.61,32.56,32.61,117300.0,25.5113,25.5348,25.4957,25.5348,117300.0
2011-03-14 11:05:00,32.61,32.63,32.57,32.57,49600.0,25.5348,25.5505,25.5035,25.5035,49600.0
2011-03-14 11:10:00,32.58,32.59,32.54,32.55,239900.0,25.5113,25.5191,25.48,25.4878,239900.0
2011-03-14 11:15:00,32.55,32.55,32.51,32.51,177900.0,25.4878,25.4878,25.4565,25.4565,177900.0
2011-03-14 11:20:00,32.52,32.54,32.52,32.53,73000.0,25.4643,25.48,25.4643,25.4722,73000.0
2011-03-14 11:25:00,32.53,32.54,32.51,32.51,144600.0,25.4722,25.48,25.4565,25.4565,144600.0
2011-03-14 11:30:00,32.51,32.51,32.48,32.49,69600.0,25.4565,25.4565,25.433,25.4408,69600.0
2011-03-14 11:35:00,32.49,32.51,32.48,32.51,106800.0,25.4408,25.4565,25.433,25.4565,106800.0
2011-03-14 11:40:00,32.5,32.51,32.49,32.5,18900.0,25.4487,25.4565,25.4408,25.4487,18900.0
2011-03-14 11:45:00,32.51,32.51,32.48,32.48,2200.0,25.4565,25.4565,25.433,25.433,2200.0
2011-03-14 11:50:00,32.48,32.49,32.46,32.48,139300.0,25.433,25.4408,25.4173,25.433,139300.0
2011-03-14 11:55:00,32.47,32.48,32.45,32.45,111800.0,25.4252,25.433,25.4095,25.4095,111800.0
2011-03-14 12:00:00,32.46,32.47,32.44,32.45,39800.0,25.4173,25.4252,25.4017,25.4095,39800.0
2011-03-14 12:05:00,32.45,32.46,32.44,32.45,17800.0,25.4095,25.4173,25.4017,25.4095,17800.0
2011-03-14 12:10:00,32.45,32.46,32.44,32.44,10300.0,25.4095,25.4173,25.4017,25.4017,10300.0
2011-03-14 12:15:00,32.44,32.45,32.42,32.45,49300.0,25.4017,25.4095,25.386,25.4095,49300.0
2011-03-14 12:20:00,32.46,32.49,32.46,32.46,44200.0,25.4173,25.4408,25.4173,25.4173,44200.0
2011-03-14 12:25:00,32.46,32.46,32.43,32.43,38000.0,25.4173,25.4173,25.3939,25.3939,38000.0
2011-03-14 12:30:00,32.44,32.46,32.44,32.46,22500.0,25.4017,25.4173,25.4017,25.4173,22500.0
2011-03-14 12:35:00,32.45,32.46,32.4,32.41,37500.0,25.4095,25.4173,25.3704,25.3782,37500.0
2011-03-14 12:40:00,32.42,32.44,32.41,32.44,35400.0,25.386,25.4017,25.3782,25.4017,35400.0
2011-03-14 12:45:00,32.44,32.45,32.43,32.45,29900.0,25.4017,25.4095,25.3939,25.4095,29900.0
2011-03-14 12:50:00,32.45,32.45,32.43,32.44,6600.0,25.4095,25.4095,25.3939,25.4017,6600.0
2011-03-14 12:55:00,32.43,32.47,32.42,32.47,68300.0,25.3939,25.4252,25.386,25.4252,68300.0
2011-03-14 13:00:00,32.47,32.48,32.47,32.47,30400.0,25.4252,25.433,25.4252,25.4252,30400.0
2011-03-14 13:05:00,32.47,32.49,32.47,32.47,58200.0,25.4252,25.4408,25.4252,25.4252,58200.0
2011-03-14 13:10:00,32.48,32.48,32.47,32.47,19200.0,25.433,25.433,25.4252,25.4252,19200.0
2011-03-14 13:15:00,32.48,32.48,32.45,32.48,17200.0,25.433,25.433,25.4095,25.433,17200.0
2011-03-14 13:20:00,32.48,32.48,32.45,32.45,36900.0,25.433,25.433,25.4095,25.4095,36900.0
2011-03-14 13:25:00,32.46,32.47,32.45,32.46,45400.0,25.4173,25.4252,25.4095,25.4173,45400.0
2011-03-14 13:30:00,32.45,32.46,32.44,32.44,11900.0,25.4095,25.4173,25.4017,25.4017,11900.0
2011-03-14 13:35:00,32.44,32.44,32.41,32.43,33000.0,25.4017,25.4017,25.3782,25.3939,33000.0
2011-03-14 13:40:00,32.43,32.44,32.42,32.43,11500.0,25.3939,25.4017,25.386,25.3939,11500.0
2011-03-14 13:45:00,32.43,32.44,32.43,32.43,4800.0,25.3939,25.4017,25.3939,25.3939,4800.0
2011-03-14 13:50:00,32.44,32.46,32.43,32.46,38400.0,25.4017,25.4173,25.3939,25.4173,38400.0
2011-03-14 13:55:00,32.45,32.46,32.41,32.41,19800.0,25.4095,25.4173,25.3782,25.3782,19800.0
2011-03-14 14:00:00,32.42,32.43,32.41,32.43,5300.0,25.386,25.3939,25.3782,25.3939,5300.0
2011-03-14 14:05:00,32.42,32.48,32.42,32.47,175400.0,25.386,25.433,25.386,25.4252,175400.0
2011-03-14 14:10:00,32.47,32.52,32.47,32.49,78000.0,25.4252,25.4643,25.4252,25.4408,78000.0
2011-03-14 14:15:00,32.49,32.5,32.45,32.46,36100.0,25.4408,25.4487,25.4095,25.4173,36100.0
2011-03-14 14:20:00,32.46,32.49,32.46,32.48,25900.0,25.4173,25.4408,25.4173,25.433,25900.0
2011-03-14 14:25:00,32.48,32.48,32.45,32.48,87000.0,25.433,25.433,25.4095,25.433,87000.0
2011-03-14 14:30:00,32.47,32.48,32.44,32.45,47200.0,25.4252,25.433,25.4017,25.4095,47200.0
2011-03-14 14:35:00,32.44,32.45,32.42,32.44,72300.0,25.4017,25.4095,25.386,25.4017,72300.0
2011-03-14 14:40:00,32.44,32.44,32.43,32.44,5700.0,25.4017,25.4017,25.3939,25.4017,5700.0
2011-03-14 14:45:00,32.43,32.45,32.43,32.44,44000.0,25.3939,25.4095,25.3939,25.4017,44000.0
2011-03-14 14:50:00,32.44,32.44,32.4,32.4,50700.0,25.4017,25.4017,25.3704,25.3704,50700.0
2011-03-14 14:55:00,32.4,32.44,32.4,32.43,42600.0,25.3704,25.4017,25.3704,25.3939,42600.0
2011-03-14 15:00:00,32.42,32.46,32.41,32.42,114900.0,25.386,25.4173,25.3782,25.386,114900.0
2011-03-14 15:05:00,32.42,32.46,32.42,32.46,38900.0,25.386,25.4173,25.386,25.4173,38900.0
2011-03-14 15:10:00,32.45,32.51,32.45,32.51,39300.0,25.4095,25.4565,25.4095,25.4565,39300.0
2011-03-14 15:15:00,32.51,32.51,32.48,32.49,29400.0,25.4565,25.4565,25.433,25.4408,29400.0
2011-03-14 15:20:00,32.49,32.5,32.47,32.49,97300.0,25.4408,25.4487,25.4252,25.4408,97300.0
2011-03-14 15:25:00,32.5,32.5,32.48,32.5,158100.0,25.4487,25.4487,25.433,25.4487,158100.0
2011-03-14 15:30:00,32.5,32.52,32.49,32.52,103800.0,25.4487,25.4643,25.4408,25.4643,103800.0
2011-03-14 15:35:00,32.51,32.52,32.49,32.51,124200.0,25.4565,25.4643,25.4408,25.4565,124200.0
2011-03-14 15:40:00,32.51,32.58,32.5,32.57,225400.0,25.4565,25.5113,25.4487,25.5035,225400.0
2011-03-14 15:45:00,32.57,32.61,32.54,32.54,422600.0,25.5035,25.5348,25.48,25.48,422600.0
2011-03-14 15:50:00,32.54,32.58,32.54,32.56,199300.0,25.48,25.5113,25.48,25.4957,199300.0
2011-03-14 15:55:00,32.56,32.59,32.54,32.54,601100.0,25.4957,25.5191,25.48,25.48,601100.0
2011-03-15 09:30:00,31.99,32.03,31.84,31.92,266000.0,25.0493,25.0806,24.9319,24.9945,266000.0
2011-03-15 09:35:00,31.93,31.93,31.84,31.9,139200.0,25.0023,25.0023,24.9319,24.9788,139200.0
2011-03-15 09:40:00,31.89,31.95,31.87,31.95,258100.0,24.971,25.018,24.9554,25.018,258100.0
2011-03-15 09:45:00,31.96,32.0,31.95,32.0,176000.0,25.0258,25.0572,25.018,25.0572,176000.0
2011-03-15 09:50:00,32.0,32.01,31.89,31.94,254400.0,25.0572,25.065,24.971,25.0102,254400.0
2011-03-15 09:55:00,31.94,31.95,31.87,31.87,164600.0,25.0102,25.018,24.9554,24.9554,164600.0
2011-03-15 10:00:00,31.88,31.94,31.87,31.93,387600.0,24.9632,25.0102,24.9554,25.0023,387600.0
2011-03-15 10:05:00,31.93,31.96,31.87,31.92,379800.0,25.0023,25.0258,24.9554,24.9945,379800.0
2011-03-15 10:10:00,31.91,31.96,31.9,31.96,153600.0,24.9867,25.0258,24.9788,25.0258,153600.0
2011-03-15 10:15:00,31.96,31.98,31.93,31.97,165200.0,25.0258,25.0415,25.0023,25.0337,165200.0
2011-03-15 10:20:00,31.97,32.03,31.96,32.01,302200.0,25.0337,25.0806,25.0258,25.065,302200.0
2011-03-15 10:25:00,32.0,32.07,31.98,32.07,466800.0,25.0572,25.112,25.0415,25.112,466800.0
2011-03-15 10:30:00,32.07,32.09,32.05,32.06,132800.0,25.112,25.1276,25.0963,25.1041,132800.0
2011-03-15 10:35:00,32.06,32.07,32.04,32.05,332000.0,25.1041,25.112,25.0885,25.0963,332000.0
2011-03-15 10:40:00,32.05,32.07,32.03,32.06,121300.0,25.0963,25.112,25.0806,25.1041,121300.0
2011-03-15 10:45:00,32.05,32.06,32.02,32.03,159900.0,25.0963,25.1041,25.0728,25.0806,159900.0
2011-03-15 10:50:00,32.03,32.09,32.03,32.07,99100.0,25.0806,25.1276,25.0806,25.112,99100.0
2011-03-15 10:55:00,32.07,32.07,32.03,32.04,49500.0,25.112,25.112,25.0806,25.0885,49500.0
2011-03-15 11:00:00,32.03,32.04,31.97,31.98,87500.0,25.0806,25.0885,25.0337,25.0415,87500.0
2011-03-15 11:05:00,31.98,32.0,31.96,31.99,195000.0,25.0415,25.0572,25.0258,25.0493,195000.0
2011-03-15 11:10:00,31.99,32.02,31.97,32.02,57400.0,25.0493,25.0728,25.0337,25.0728,57400.0
2011-03-15 11:15:00,32.02,32.03,32.01,32.03,112400.0,25.0728,25.0806,25.065,25.0806,112400.0
2011-03-15 11:20:00,32.02,32.04,32.01,32.01,50900.0,25.0728,25.0885,25.065,25.065,50900.0
2011-03-15 11:25:00,32.01,32.03,32.0,32.03,78800.0,25.065,25.0806,25.0572,25.0806,78800.0
2011-03-15 11:30:00,32.02,32.03,32.01,32.01,74200.0,25.0728,25.0806,25.065,25.065,74200.0
2011-03-15 11:35:00,32.01,32.04,32.01,32.04,40600.0,25.065,25.0885,25.065,25.0885,40600.0
2011-03-15 11:40:00,32.04,32.04,32.01,32.02,124900.0,25.0885,25.0885,25.065,25.0728,124900.0
2011-03-15 11:45:00,32.02,32.03,32.0,32.0,34300.0,25.0728,25.0806,25.0572,25.0572,34300.0
2011-03-15 11:50:00,31.99,32.02,31.98,32.02,41000.0,25.0493,25.0728,25.0415,25.0728,41000.0
2011-03-15 11:55:00,32.01,32.02,32.0,32.02,37800.0,25.065,25.0728,25.0572,25.0728,37800.0
2011-03-15 12:00:00,32.01,32.07,32.01,32.06,114200.0,25.065,25.112,25.065,25.1041,114200.0
2011-03-15 12:05:00,32.06,32.11,32.06,32.11,90600.0,25.1041,25.1433,25.1041,25.1433,90600.0
2011-03-15 12:10:00,32.11,32.12,32.09,32.12,73900.0,25.1433,25.1511,25.1276,25.1511,73900.0
2011-03-15 12:15:00,32.12,32.12,32.1,32.1,89300.0,25.1511,25.1511,25.1355,25.1355,89300.0
2011-03-15 12:20:00,32.09,32.12,32.09,32.12,27200.0,25.1276,25.1511,25.1276,25.1511,27200.0
2011-03-15 12:25:00,32.12,32.16,32.12,32.16,68000.0,25.1511,25.1824,25.1511,25.1824,68000.0
2011-03-15 12:30:00,32.15,32.15,32.11,32.13,360400.0,25.1746,25.1746,25.1433,25.1589,360400.0
2011-03-15 12:35:00,32.13,32.14,32.11,32.12,359100.0,25.1589,25.1668,25.1433,25.1511,359100.0
2011-03-15 12:40:00,32.12,32.12,32.08,32.09,29000.0,25.1511,25.1511,25.1198,25.1276,29000.0
2011-03-15 12:45:00,32.08,32.09,32.05,32.07,154600.0,25.1198,25.1276,25.0963,25.112,154600.0
2011-03-15 12:50:00,32.06,32.11,32.06,32.11,92800.0,25.1041,25.1433,25.1041,25.1433,92800.0
2011-03-15 12:55:00,32.11,32.12,32.1,32.12,36100.0,25.1433,25.1511,25.1355,25.1511,36100.0
2011-03-15 13:00:00,32.12,32.12,32.09,32.1,159400.0,25.1511,25.1511,25.1276,25.1355,159400.0
2011-03-15 13:05:00,32.1,32.11,32.07,32.07,31800.0,25.1355,25.1433,25.112,25.112,31800.0
2011-03-15 13:10:00,32.06,32.09,32.05,32.09,52600.0,25.1041,25.1276,25.0963,25.1276,52600.0
2011-03-15 13:15:00,32.09,32.09,32.03,32.04,40700.0,25.1276,25.1276,25.0806,25.0885,40700.0
2011-03-15 13:20:00,32.03,32.05,32.03,32.05,34700.0,25.0806,25.0963,25.0806,25.0963,34700.0
2011-03-15 13:25:00,32.05,32.07,32.04,32.05,35600.0,25.0963,25.112,25.0885,25.0963,35600.0
2011-03-15 13:30:00,32.05,32.08,32.05,32.08,13800.0,25.0963,25.1198,25.0963,25.1198,13800.0
2011-03-15 13:35:00,32.08,32.08,32.05,32.07,22100.0,25.1198,25.1198,25.0963,25.112,22100.0
2011-03-15 13:40:00,32.07,32.09,32.05,32.05,82600.0,25.112,25.1276,25.0963,25.0963,82600.0
2011-03-15 13:45:00,32.05,32.07,32.03,32.05,86600.0,25.0963,25.112,25.0806,25.0963,86600.0
2011-03-15 13:50:00,32.05,32.09,32.05,32.07,200400.0,25.0963,25.1276,25.0963,25.112,200400.0
2011-03-15 13:55:00,32.07,32.09,32.07,32.08,83300.0,25.112,25.1276,25.112,25.1198,83300.0
2011-03-15 14:00:00,32.09,32.1,32.07,32.08,92200.0,25.1276,25.1355,25.112,25.1198,92200.0
2011-03-15 14:05:00,32.08,32.09,32.07,32.08,22100.0,25.1198,25.1276,25.112,25.1198,22100.0
2011-03-15 14:10:00,32.08,32.11,32.07,32.09,32100.0,25.1198,25.1433,25.112,25.1276,32100.0
2011-03-15 14:15:00,32.1,32.14,32.04,32.05,566600.0,25.1355,25.1668,25.0885,25.0963,566600.0
2011-03-15 14:20:00,32.05,32.14,32.05,32.14,208200.0,25.0963,25.1668,25.0963,25.1668,208200.0
2011-03-15 14:25:00,32.13,32.17,32.11,32.15,101300.0,25.1589,25.1903,25.1433,25.1746,101300.0
2011-03-15 14:30:00,32.16,32.16,32.13,32.13,246900.0,25.1824,25.1824,25.1589,25.1589,246900.0
2011-03-15 14:35:00,32.13,32.16,32.13,32.15,35800.0,25.1589,25.1824,25.1589,25.1746,35800.0
2011-03-15 14:40:00,32.15,32.19,32.14,32.18,128400.0,25.1746,25.2059,25.1668,25.1981,128400.0
2011-03-15 14:45:00,32.18,32.2,32.17,32.19,81700.0,25.1981,25.2138,25.1903,25.2059,81700.0
2011-03-15 14:50:00,32.18,32.19,32.15,32.17,165700.0,25.1981,25.2059,25.1746,25.1903,165700.0
2011-03-15 14:55:00,32.17,32.2,32.16,32.16,89300.0,25.1903,25.2138,25.1824,25.1824,89300.0
2011-03-15 15:00:00,32.17,32.2,32.16,32.19,68100.0,25.1903,25.2138,25.1824,25.2059,68100.0
2011-03-15 15:05:00,32.2,32.23,32.2,32.21,60800.0,25.2138,25.2372,25.2138,25.2216,60800.0
2011-03-15 15:10:00,32.21,32.23,32.2,32.21,58800.0,25.2216,25.2372,25.2138,25.2216,58800.0
2011-03-15 15:15:00,32.2,32.25,32.2,32.24,106700.0,25.2138,25.2529,25.2138,25.2451,106700.0
2011-03-15 15:20:00,32.24,32.29,32.24,32.27,202200.0,25.2451,25.2842,25.2451,25.2686,202200.0
2011-03-15 15:25:00,32.27,32.28,32.26,32.27,111600.0,25.2686,25.2764,25.2607,25.2686,111600.0
2011-03-15 15:30:00,32.26,32.28,32.23,32.25,393900.0,25.2607,25.2764,25.2372,25.2529,393900.0
2011-03-15 15:35:00,32.25,32.27,32.23,32.27,307900.0,25.2529,25.2686,25.2372,25.2686,307900.0
2011-03-15 15:40:00,32.27,32.32,32.26,32.32,298700.0,25.2686,25.3077,25.2607,25.3077,298700.0
2011-03-15 15:45:00,32.32,32.32,32.25,32.26,486800.0,25.3077,25.3077,25.2529,25.2607,486800.0
2011-03-15 15:50:00,32.26,32.26,32.21,32.25,589100.0,25.2607,25.2607,25.2216,25.2529,589100.0
2011-03-15 15:55:00,32.25,32.26,32.17,32.17,515600.0,25.2529,25.2607,25.1903,25.1903,515600.0
2011-03-16 09:30:00,32.11,32.12,31.97,32.03,249800.0,25.1433,25.1511,25.0337,25.0806,249800.0
2011-03-16 09:35:00,32.02,32.05,31.98,31.98,565300.0,25.0728,25.0963,25.0415,25.0415,565300.0
2011-03-16 09:40:00,31.97,31.99,31.92,31.98,289400.0,25.0337,25.0493,24.9945,25.0415,289400.0
2011-03-16 09:45:00,31.97,31.99,31.95,31.97,161700.0,25.0337,25.0493,25.018,25.0337,161700.0
2011-03-16 09:50:00,31.97,32.03,31.96,32.03,168400.0,25.0337,25.0806,25.0258,25.0806,168400.0
2011-03-16 09:55:00,32.04,32.04,32.0,32.02,126300.0,25.0885,25.0885,25.0572,25.0728,126300.0
2011-03-16 10:00:00,32.01,32.03,32.0,32.01,257200.0,25.065,25.0806,25.0572,25.065,257200.0
2011-03-16 10:05:00,32.01,32.03,31.99,32.01,172100.0,25.065,25.0806,25.0493,25.065,172100.0
2011-03-16 10:10:00,32.02,32.05,32.01,32.01,38700.0,25.0728,25.0963,25.065,25.065,38700.0
2011-03-16 10:15:00,32.01,32.02,31.99,32.02,113400.0,25.065,25.0728,25.0493,25.0728,113400.0
2011-03-16 10:20:00,32.02,32.02,31.99,32.02,191000.0,25.0728,25.0728,25.0493,25.0728,191000.0
2011-03-16 10:25:00,32.02,32.05,32.02,32.04,49200.0,25.0728,25.0963,25.0728,25.0885,49200.0
2011-03-16 10:30:00,32.05,32.06,32.0,32.01,90200.0,25.0963,25.1041,25.0572,25.065,90200.0
2011-03-16 10:35:00,32.02,32.03,31.99,32.02,144800.0,25.0728,25.0806,25.0493,25.0728,144800.0
2011-03-16 10:40:00,32.03,32.04,32.0,32.01,192000.0,25.0806,25.0885,25.0572,25.065,192000.0
2011-03-16 10:45:00,32.0,32.03,32.0,32.03,165100.0,25.0572,25.0806,25.0572,25.0806,165100.0
2011-03-16 10:50:00,32.04,32.04,32.0,32.0,101700.0,25.0885,25.0885,25.0572,25.0572,101700.0
2011-03-16 10:55:00,32.0,32.01,31.9,31.9,215700.0,25.0572,25.065,24.9788,24.9788,215700.0
2011-03-16 11:00:00,31.9,31.9,31.7,31.79,981300.0,24.9788,24.9788,24.8222,24.8927,981300.0
2011-03-16 11:05:00,31.79,31.89,31.69,31.86,876500.0,24.8927,24.971,24.8144,24.9475,876500.0
2011-03-16 11:10:00,31.86,31.91,31.83,31.88,339600.0,24.9475,24.9867,24.924,24.9632,339600.0
2011-03-16 11:15:00,31.88,31.9,31.86,31.87,335600.0,24.9632,24.9788,24.9475,24.9554,335600.0
2011-03-16 11:20:00,31.86,31.87,31.82,31.84,103100.0,24.9475,24.9554,24.9162,24.9319,103100.0
2011-03-16 11:25:00,31.85,31.88,31.84,31.88,146500.0,24.9397,24.9632,24.9319,24.9632,146500.0
2011-03-16 11:30:00,31.88,31.93,31.88,31.93,94300.0,24.9632,25.0023,24.9632,25.0023,94300.0
2011-03-16 11:35:00,31.94,31.95,31.88,31.91,192500.0,25.0102,25.018,24.9632,24.9867,192500.0
2011-03-16 11:40:00,31.9,31.94,31.89,31.89,267000.0,24.9788,25.0102,24.971,24.971,267000.0
2011-03-16 11:45:00,31.89,31.89,31.83,31.86,220700.0,24.971,24.971,24.924,24.9475,220700.0
2011-03-16 11:50:00,31.87,31.87,31.81,31.83,320500.0,24.9554,24.9554,24.9084,24.924,320500.0
2011-03-16 11:55:00,31.83,31.86,31.81,31.82,421000.0,24.924,24.9475,24.9084,24.9162,421000.0
2011-03-16 12:00:00,31.82,31.83,31.74,31.76,512100.0,24.9162,24.924,24.8536,24.8692,512100.0
2011-03-16 12:05:00,31.76,31.77,31.74,31.77,236200.0,24.8692,24.8771,24.8536,24.8771,236200.0
2011-03-16 12:10:00,31.77,31.82,31.72,31.73,104800.0,24.8771,24.9162,24.8379,24.8457,104800.0
2011-03-16 12:15:00,31.71,31.75,31.7,31.72,294000.0,24.8301,24.8614,24.8222,24.8379,294000.0
2011-03-16 12:20:00,31.73,31.76,31.71,31.75,146800.0,24.8457,24.8692,24.8301,24.8614,146800.0
2011-03-16 12:25:00,31.76,31.8,31.75,31.78,222700.0,24.8692,24.9005,24.8614,24.8849,222700.0
2011-03-16 12:30:00,31.79,31.82,31.74,31.78,344300.0,24.8927,24.9162,24.8536,24.8849,344300.0
2011-03-16 12:35:00,31.78,31.8,31.72,31.74,212000.0,24.8849,24.9005,24.8379,24.8536,212000.0
2011-03-16 12:40:00,31.74,31.8,31.74,31.75,129900.0,24.8536,24.9005,24.8536,24.8614,129900.0
2011-03-16 12:45:00,31.75,31.82,31.75,31.8,181900.0,24.8614,24.9162,24.8614,24.9005,181900.0
2011-03-16 12:50:00,31.81,31.82,31.77,31.78,122300.0,24.9084,24.9162,24.8771,24.8849,122300.0
2011-03-16 12:55:00,31.78,31.8,31.77,31.8,60600.0,24.8849,24.9005,24.8771,24.9005,60600.0
2011-03-16 13:00:00,31.8,31.83,31.8,31.8,27400.0,24.9005,24.924,24.9005,24.9005,27400.0
2011-03-16 13:05:00,31.8,31.81,31.76,31.77,139700.0,24.9005,24.9084,24.8692,24.8771,139700.0
2011-03-16 13:10:00,31.77,31.77,31.74,31.76,148600.0,24.8771,24.8771,24.8536,24.8692,148600.0
2011-03-16 13:15:00,31.76,31.78,31.76,31.77,342600.0,24.8692,24.8849,24.8692,24.8771,342600.0
2011-03-16 13:20:00,31.78,31.79,31.72,31.72,304400.0,24.8849,24.8927,24.8379,24.8379,304400.0
2011-03-16 13:25:00,31.73,31.76,31.72,31.76,95400.0,24.8457,24.8692,24.8379,24.8692,95400.0
2011-03-16 13:30:00,31.76,31.76,31.7,31.73,74000.0,24.8692,24.8692,24.8222,24.8457,74000.0
2011-03-16 13:35:00,31.73,31.73,31.7,31.71,327000.0,24.8457,24.8457,24.8222,24.8301,327000.0
2011-03-16 13:40:00,31.72,31.72,31.67,31.71,169700.0,24.8379,24.8379,24.7987,24.8301,169700.0
2011-03-16 13:45:00,31.7,31.72,31.68,31.71,418400.0,24.8222,24.8379,24.8066,24.8301,418400.0
2011-03-16 13:50:00,31.72,31.74,31.7,31.71,81600.0,24.8379,24.8536,24.8222,24.8301,81600.0
2011-03-16 13:55:00,31.71,31.71,31.68,31.68,40400.0,24.8301,24.8301,24.8066,24.8066,40400.0
2011-03-16 14:00:00,31.68,31.69,31.65,31.66,457000.0,24.8066,24.8144,24.7831,24.7909,457000.0
2011-03-16 14:05:00,31.66,31.67,31.61,31.63,453900.0,24.7909,24.7987,24.7518,24.7674,453900.0
2011-03-16 14:10:00,31.63,31.63,31.51,31.55,285900.0,24.7674,24.7674,24.6735,24.7048,285900.0
2011-03-16 14:15:00,31.55,31.56,31.46,31.47,90900.0,24.7048,24.7126,24.6343,24.6421,90900.0
2011-03-16 14:20:00,31.46,31.54,31.44,31.53,539000.0,24.6343,24.697,24.6187,24.6891,539000.0
2011-03-16 14:25:00,31.54,31.57,31.53,31.55,208700.0,24.697,24.7204,24.6891,24.7048,208700.0
2011-03-16 14:30:00,31.55,31.56,31.52,31.54,192900.0,24.7048,24.7126,24.6813,24.697,192900.0
2011-03-16 14:35:00,31.53,31.63,31.53,31.62,524400.0,24.6891,24.7674,24.6891,24.7596,524400.0
2011-03-16 14:40:00,31.64,31.75,31.63,31.7,332300.0,24.7753,24.8614,24.7674,24.8222,332300.0
2011-03-16 14:45:00,31.7,31.77,31.7,31.75,259300.0,24.8222,24.8771,24.8222,24.8614,259300.0
2011-03-16 14:50:00,31.73,31.78,31.73,31.75,212900.0,24.8457,24.8849,24.8457,24.8614,212900.0
2011-03-16 14:55:00,31.77,31.81,31.77,31.78,262000.0,24.8771,24.9084,24.8771,24.8849,262000.0
2011-03-16 15:00:00,31.78,31.82,31.75,31.8,187900.0,24.8849,24.9162,24.8614,24.9005,187900.0
2011-03-16 15:05:00,31.8,31.8,31.76,31.8,175500.0,24.9005,24.9005,24.8692,24.9005,175500.0
2011-03-16 15:10:00,31.8,31.86,31.77,31.77,105700.0,24.9005,24.9475,24.8771,24.8771,105700.0
2011-03-16 15:15:00,31.77,31.84,31.77,31.81,133000.0,24.8771,24.9319,24.8771,24.9084,133000.0
2011-03-16 15:20:00,31.81,31.85,31.78,31.8,306000.0,24.9084,24.9397,24.8849,24.9005,306000.0
2011-03-16 15:25:00,31.79,31.83,31.72,31.75,508700.0,24.8927,24.924,24.8379,24.8614,508700.0
2011-03-16 15:30:00,31.75,31.76,31.68,31.7,273400.0,24.8614,24.8692,24.8066,24.8222,273400.0
2011-03-16 15:35:00,31.7,31.74,31.69,31.71,138300.0,24.8222,24.8536,24.8144,24.8301,138300.0
2011-03-16 15:40:00,31.71,31.74,31.69,31.72,396600.0,24.8301,24.8536,24.8144,24.8379,396600.0
2011-03-16 15:45:00,31.72,31.72,31.65,31.7,344900.0,24.8379,24.8379,24.7831,24.8222,344900.0
2011-03-16 15:50:00,31.69,31.69,31.62,31.64,816500.0,24.8144,24.8144,24.7596,24.7753,816500.0
2011-03-16 15:55:00,31.64,31.65,31.58,31.61,866200.0,24.7753,24.7831,24.7283,24.7518,866200.0
2011-03-17 09:30:00,31.92,32.05,31.92,31.99,636600.0,24.9945,25.0963,24.9945,25.0493,636600.0
2011-03-17 09:35:00,31.99,32.04,31.98,32.04,374100.0,25.0493,25.0885,25.0415,25.0885,374100.0
2011-03-17 09:40:00,32.04,32.04,31.98,31.99,62100.0,25.0885,25.0885,25.0415,25.0493,62100.0
2011-03-17 09:45:00,31.99,31.99,31.94,31.95,142500.0,25.0493,25.0493,25.0102,25.018,142500.0
2011-03-17 09:50:00,31.95,31.98,31.94,31.94,83000.0,25.018,25.0415,25.0102,25.0102,83000.0
2011-03-17 09:55:00,31.94,31.96,31.91,31.92,153700.0,25.0102,25.0258,24.9867,24.9945,153700.0
2011-03-17 10:00:00,31.93,31.98,31.91,31.94,690700.0,25.0023,25.0415,24.9867,25.0102,690700.0
2011-03-17 10:05:00,31.94,31.96,31.93,31.95,103500.0,25.0102,25.0258,25.0023,25.018,103500.0
2011-03-17 10:10:00,31.95,31.97,31.93,31.94,78800.0,25.018,25.0337,25.0023,25.0102,78800.0
2011-03-17 10:15:00,31.94,32.04,31.94,32.04,39500.0,25.0102,25.0885,25.0102,25.0885,39500.0
2011-03-17 10:20:00,32.03,32.04,31.99,31.99,86500.0,25.0806,25.0885,25.0493,25.0493,86500.0
2011-03-17 10:25:00,31.99,32.06,31.99,32.04,486700.0,25.0493,25.1041,25.0493,25.0885,486700.0
2011-03-17 10:30:00,32.04,32.04,32.0,32.0,58600.0,25.0885,25.0885,25.0572,25.0572,58600.0
2011-03-17 10:35:00,32.01,32.02,31.99,32.01,273500.0,25.065,25.0728,25.0493,25.065,273500.0
2011-03-17 10:40:00,32.0,32.01,31.98,31.99,349300.0,25.0572,25.065,25.0415,25.0493,349300.0
2011-03-17 10:45:00,31.99,32.0,31.97,32.0,74600.0,25.0493,25.0572,25.0337,25.0572,74600.0
2011-03-17 10:50:00,32.0,32.01,31.97,32.01,76900.0,25.0572,25.065,25.0337,25.065,76900.0
2011-03-17 10:55:00,32.02,32.02,31.99,32.0,101400.0,25.0728,25.0728,25.0493,25.0572,101400.0
2011-03-17 11:00:00,32.0,32.03,32.0,32.03,58200.0,25.0572,25.0806,25.0572,25.0806,58200.0
2011-03-17 11:05:00,32.02,32.05,32.02,32.04,111200.0,25.0728,25.0963,25.0728,25.0885,111200.0
2011-03-17 11:10:00,32.05,32.05,31.99,31.99,71300.0,25.0963,25.0963,25.0493,25.0493,71300.0
2011-03-17 11:15:00,31.99,32.0,31.97,31.98,58100.0,25.0493,25.0572,25.0337,25.0415,58100.0
2011-03-17 11:20:00,31.98,32.01,31.95,31.96,236200.0,25.0415,25.065,25.018,25.0258,236200.0
2011-03-17 11:25:00,31.96,31.97,31.95,31.95,33100.0,25.0258,25.0337,25.018,25.018,33100.0
2011-03-17 11:30:00,31.95,31.97,31.94,31.97,39800.0,25.018,25.0337,25.0102,25.0337,39800.0
2011-03-17 11:35:00,31.97,32.01,31.97,32.01,267700.0,25.0337,25.065,25.0337,25.065,267700.0
2011-03-17 11:40:00,32.0,32.01,31.97,31.98,53800.0,25.0572,25.065,25.0337,25.0415,53800.0
2011-03-17 11:45:00,31.97,31.98,31.93,31.94,166200.0,25.0337,25.0415,25.0023,25.0102,166200.0
2011-03-17 11:50:00,31.95,31.96,31.93,31.94,69300.0,25.018,25.0258,25.0023,25.0102,69300.0
2011-03-17 11:55:00,31.94,31.95,31.91,31.91,98800.0,25.0102,25.018,24.9867,24.9867,98800.0
2011-03-17 12:00:00,31.92,31.93,31.89,31.9,56000.0,24.9945,25.0023,24.971,24.9788,56000.0
2011-03-17 12:05:00,31.9,31.93,31.9,31.93,120300.0,24.9788,25.0023,24.9788,25.0023,120300.0
2011-03-17 12:10:00,31.93,31.94,31.92,31.93,46500.0,25.0023,25.0102,24.9945,25.0023,46500.0
2011-03-17 12:15:00,31.93,31.95,31.92,31.93,82100.0,25.0023,25.018,24.9945,25.0023,82100.0
2011-03-17 12:20:00,31.94,31.96,31.93,31.95,89500.0,25.0102,25.0258,25.0023,25.018,89500.0
2011-03-17 12:25:00,31.95,31.96,31.93,31.94,27700.0,25.018,25.0258,25.0023,25.0102,27700.0
2011-03-17 12:30:00,31.94,32.01,31.94,31.98,117500.0,25.0102,25.065,25.0102,25.0415,117500.0
2011-03-17 12:35:00,31.98,31.99,31.96,31.96,66000.0,25.0415,25.0493,25.0258,25.0258,66000.0
2011-03-17 12:40:00,31.96,31.96,31.95,31.96,10200.0,25.0258,25.0258,25.018,25.0258,10200.0
2011-03-17 12:45:00,31.95,31.96,31.94,31.94,95600.0,25.018,25.0258,25.0102,25.0102,95600.0
2011-03-17 12:50:00,31.93,31.97,31.93,31.96,14900.0,25.0023,25.0337,25.0023,25.0258,14900.0
2011-03-17 12:55:00,31.97,31.97,31.95,31.95,12500.0,25.0337,25.0337,25.018,25.018,12500.0
2011-03-17 13:00:00,31.95,31.96,31.94,31.94,17000.0,25.018,25.0258,25.0102,25.0102,17000.0
2011-03-17 13:05:00,31.93,31.97,31.93,31.96,33100.0,25.0023,25.0337,25.0023,25.0258,33100.0
2011-03-17 13:10:00,31.96,31.97,31.95,31.97,5600.0,25.0258,25.0337,25.018,25.0337,5600.0
2011-03-17 13:15:00,31.97,31.98,31.95,31.95,68900.0,25.0337,25.0415,25.018,25.018,68900.0
2011-03-17 13:20:00,31.95,31.97,31.94,31.94,96800.0,25.018,25.0337,25.0102,25.0102,96800.0
2011-03-17 13:25:00,31.93,31.93,31.87,31.87,122500.0,25.0023,25.0023,24.9554,24.9554,122500.0
2011-03-17 13:30:00,31.87,31.9,31.86,31.89,371300.0,24.9554,24.9788,24.9475,24.971,371300.0
2011-03-17 13:35:00,31.89,31.91,31.89,31.91,88400.0,24.971,24.9867,24.971,24.9867,88400.0
2011-03-17 13:40:00,31.91,31.91,31.88,31.89,77000.0,24.9867,24.9867,24.9632,24.971,77000.0
2011-03-17 13:45:00,31.88,31.89,31.87,31.88,26600.0,24.9632,24.971,24.9554,24.9632,26600.0
2011-03-17 13:50:00,31.88,31.88,31.84,31.84,276100.0,24.9632,24.9632,24.9319,24.9319,276100.0
2011-03-17 13:55:00,31.84,31.87,31.84,31.86,155100.0,24.9319,24.9554,24.9319,24.9475,155100.0
2011-03-17 14:00:00,31.86,31.87,31.85,31.86,71400.0,24.9475,24.9554,24.9397,24.9475,71400.0
2011-03-17 14:05:00,31.86,31.88,31.85,31.86,23100.0,24.9475,24.9632,24.9397,24.9475,23100.0
2011-03-17 14:10:00,31.85,31.85,31.81,31.82,123300.0,24.9397,24.9397,24.9084,24.9162,123300.0
2011-03-17 14:15:00,31.82,31.85,31.82,31.83,57000.0,24.9162,24.9397,24.9162,24.924,57000.0
2011-03-17 14:20:00,31.84,31.85,31.82,31.85,100900.0,24.9319,24.9397,24.9162,24.9397,100900.0
2011-03-17 14:25:00,31.85,31.88,31.85,31.85,42200.0,24.9397,24.9632,24.9397,24.9397,42200.0
2011-03-17 14:30:00,31.85,31.91,31.84,31.91,119400.0,24.9397,24.9867,24.9319,24.9867,119400.0
2011-03-17 14:35:00,31.91,31.92,31.89,31.89,90600.0,24.9867,24.9945,24.971,24.971,90600.0
2011-03-17 14:40:00,31.89,31.92,31.89,31.91,18000.0,24.971,24.9945,24.971,24.9867,18000.0
2011-03-17 14:45:00,31.91,31.91,31.9,31.91,53500.0,24.9867,24.9867,24.9788,24.9867,53500.0
2011-03-17 14:50:00,31.9,31.93,31.89,31.93,154800.0,24.9788,25.0023,24.971,25.0023,154800.0
2011-03-17 14:55:00,31.93,31.95,31.93,31.93,103700.0,25.0023,25.018,25.0023,25.0023,103700.0
2011-03-17 15:00:00,31.94,31.94,31.92,31.93,67000.0,25.0102,25.0102,24.9945,25.0023,67000.0
2011-03-17 15:05:00,31.94,31.95,31.92,31.92,124600.0,25.0102,25.018,24.9945,24.9945,124600.0
2011-03-17 15:10:00,31.93,31.94,31.92,31.94,15500.0,25.0023,25.0102,24.9945,25.0102,15500.0
2011-03-17 15:15:00,31.93,31.95,31.91,31.95,52900.0,25.0023,25.018,24.9867,25.018,52900.0
2011-03-17 15:20:00,31.95,31.96,31.94,31.94,27400.0,25.018,25.0258,25.0102,25.0102,27400.0
2011-03-17 15:25:00,31.94,31.94,31.9,31.9,171100.0,25.0102,25.0102,24.9788,24.9788,171100.0
2011-03-17 15:30:00,31.9,31.93,31.9,31.93,20200.0,24.9788,25.0023,24.9788,25.0023,20200.0
2011-03-17 15:35:00,31.93,31.97,31.93,31.97,288700.0,25.0023,25.0337,25.0023,25.0337,288700.0
2011-03-17 15:40:00,31.96,31.98,31.95,31.96,171000.0,25.0258,25.0415,25.018,25.0258,171000.0
2011-03-17 15:45:00,31.97,32.06,31.97,32.02,259200.0,25.0337,25.1041,25.0337,25.0728,259200.0
2011-03-17 15:50:00,32.02,32.02,31.97,31.99,145800.0,25.0728,25.0728,25.0337,25.0493,145800.0
2011-03-17 15:55:00,31.99,32.0,31.94,31.98,469600.0,25.0493,25.0572,25.0102,25.0415,469600.0
2011-03-18 09:30:00,32.16,32.17,32.09,32.12,205100.0,25.2968,25.3046,25.2417,25.2653,205100.0
2011-03-18 09:35:00,32.13,32.14,32.09,32.1,120500.0,25.2732,25.281,25.2417,25.2496,120500.0
2011-03-18 09:40:00,32.1,32.13,32.1,32.12,468600.0,25.2496,25.2732,25.2496,25.2653,468600.0
2011-03-18 09:45:00,32.13,32.16,32.11,32.12,650300.0,25.2732,25.2968,25.2574,25.2653,650300.0
2011-03-18 09:50:00,32.13,32.18,32.13,32.16,231900.0,25.2732,25.3125,25.2732,25.2968,231900.0
2011-03-18 09:55:00,32.16,32.16,32.12,32.13,41900.0,25.2968,25.2968,25.2653,25.2732,41900.0
2011-03-18 10:00:00,32.14,32.16,32.12,32.16,368800.0,25.281,25.2968,25.2653,25.2968,368800.0
2011-03-18 10:05:00,32.16,32.2,32.16,32.18,253300.0,25.2968,25.3282,25.2968,25.3125,253300.0
2011-03-18 10:10:00,32.18,32.18,32.16,32.17,403600.0,25.3125,25.3125,25.2968,25.3046,403600.0
2011-03-18 10:15:00,32.17,32.22,32.17,32.19,187000.0,25.3046,25.3439,25.3046,25.3204,187000.0
2011-03-18 10:20:00,32.19,32.2,32.15,32.18,127600.0,25.3204,25.3282,25.2889,25.3125,127600.0
2011-03-18 10:25:00,32.17,32.19,32.14,32.15,64800.0,25.3046,25.3204,25.281,25.2889,64800.0
2011-03-18 10:30:00,32.14,32.15,32.12,32.15,153400.0,25.281,25.2889,25.2653,25.2889,153400.0
2011-03-18 10:35:00,32.15,32.16,32.14,32.16,42900.0,25.2889,25.2968,25.281,25.2968,42900.0
2011-03-18 10:40:00,32.15,32.16,32.14,32.16,223800.0,25.2889,25.2968,25.281,25.2968,223800.0
2011-03-18 10:45:00,32.16,32.17,32.15,32.16,73200.0,25.2968,25.3046,25.2889,25.2968,73200.0
2011-03-18 10:50:00,32.16,32.18,32.16,32.16,77100.0,25.2968,25.3125,25.2968,25.2968,77100.0
2011-03-18 10:55:00,32.16,32.16,32.14,32.16,125400.0,25.2968,25.2968,25.281,25.2968,125400.0
2011-03-18 11:00:00,32.16,32.19,32.16,32.18,189300.0,25.2968,25.3204,25.2968,25.3125,189300.0
2011-03-18 11:05:00,32.18,32.18,32.16,32.16,90100.0,25.3125,25.3125,25.2968,25.2968,90100.0
2011-03-18 11:10:00,32.16,32.19,32.16,32.17,75700.0,25.2968,25.3204,25.2968,25.3046,75700.0
2011-03-18 11:15:00,32.18,32.18,32.15,32.15,48300.0,25.3125,25.3125,25.2889,25.2889,48300.0
2011-03-18 11:20:00,32.15,32.15,32.12,32.14,152000.0,25.2889,25.2889,25.2653,25.281,152000.0
2011-03-18 11:25:00,32.13,32.14,32.1,32.1,239800.0,25.2732,25.281,25.2496,25.2496,239800.0
2011-03-18 11:30:00,32.1,32.12,32.09,32.1,84300.0,25.2496,25.2653,25.2417,25.2496,84300.0
2011-03-18 11:35:00,32.1,32.13,32.08,32.11,280600.0,25.2496,25.2732,25.2338,25.2574,280600.0
2011-03-18 11:40:00,32.12,32.12,32.07,32.07,282500.0,25.2653,25.2653,25.226,25.226,282500.0
2011-03-18 11:45:00,32.08,32.08,32.04,32.07,280800.0,25.2338,25.2338,25.2024,25.226,280800.0
2011-03-18 11:50:00,32.07,32.09,32.06,32.09,81100.0,25.226,25.2417,25.2181,25.2417,81100.0
2011-03-18 11:55:00,32.09,32.1,32.08,32.09,62800.0,25.2417,25.2496,25.2338,25.2417,62800.0
2011-03-18 12:00:00,32.09,32.1,32.07,32.08,50300.0,25.2417,25.2496,25.226,25.2338,50300.0
2011-03-18 12:05:00,32.07,32.09,32.07,32.07,109000.0,25.226,25.2417,25.226,25.226,109000.0
2011-03-18 12:10:00,32.08,32.08,32.04,32.07,138600.0,25.2338,25.2338,25.2024,25.226,138600.0
2011-03-18 12:15:00,32.07,32.08,32.05,32.06,73900.0,25.226,25.2338,25.2102,25.2181,73900.0
2011-03-18 12:20:00,32.07,32.1,32.06,32.1,84100.0,25.226,25.2496,25.2181,25.2496,84100.0
2011-03-18 12:25:00,32.09,32.11,32.08,32.08,19500.0,25.2417,25.2574,25.2338,25.2338,19500.0
2011-03-18 12:30:00,32.09,32.09,32.07,32.08,29900.0,25.2417,25.2417,25.226,25.2338,29900.0
2011-03-18 12:35:00,32.08,32.08,32.05,32.07,61300.0,25.2338,25.2338,25.2102,25.226,61300.0
2011-03-18 12:40:00,32.07,32.08,32.05,32.07,69500.0,25.226,25.2338,25.2102,25.226,69500.0
2011-03-18 12:45:00,32.07,32.11,32.07,32.1,44900.0,25.226,25.2574,25.226,25.2496,44900.0
2011-03-18 12:50:00,32.1,32.1,32.04,32.05,59900.0,25.2496,25.2496,25.2024,25.2102,59900.0
2011-03-18 12:55:00,32.05,32.06,32.04,32.05,61200.0,25.2102,25.2181,25.2024,25.2102,61200.0
2011-03-18 13:00:00,32.05,32.06,32.05,32.05,83100.0,25.2102,25.2181,25.2102,25.2102,83100.0
2011-03-18 13:05:00,32.06,32.08,32.06,32.08,17900.0,25.2181,25.2338,25.2181,25.2338,17900.0
2011-03-18 13:10:00,32.08,32.08,32.07,32.07,23600.0,25.2338,25.2338,25.226,25.226,23600.0
2011-03-18 13:15:00,32.07,32.09,32.07,32.09,80000.0,25.226,25.2417,25.226,25.2417,80000.0
2011-03-18 13:20:00,32.09,32.09,32.06,32.07,29000.0,25.2417,25.2417,25.2181,25.226,29000.0
2011-03-18 13:25:00,32.07,32.08,32.05,32.07,60600.0,25.226,25.2338,25.2102,25.226,60600.0
2011-03-18 13:30:00,32.07,32.07,32.05,32.05,17800.0,25.226,25.226,25.2102,25.2102,17800.0
2011-03-18 13:35:00,32.05,32.06,32.04,32.05,32600.0,25.2102,25.2181,25.2024,25.2102,32600.0
2011-03-18 13:40:00,32.06,32.06,32.02,32.02,16400.0,25.2181,25.2181,25.1866,25.1866,16400.0
2011-03-18 13:45:00,32.02,32.05,32.02,32.05,83200.0,25.1866,25.2102,25.1866,25.2102,83200.0
2011-03-18 13:50:00,32.05,32.05,32.04,32.04,75300.0,25.2102,25.2102,25.2024,25.2024,75300.0
2011-03-18 13:55:00,32.04,32.05,32.03,32.04,65400.0,25.2024,25.2102,25.1945,25.2024,65400.0
2011-03-18 14:00:00,32.04,32.04,32.02,32.03,8000.0,25.2024,25.2024,25.1866,25.1945,8000.0
2011-03-18 14:05:00,32.03,32.04,32.01,32.02,106000.0,25.1945,25.2024,25.1788,25.1866,106000.0
2011-03-18 14:10:00,32.02,32.02,31.97,31.99,223900.0,25.1866,25.1866,25.1473,25.163,223900.0
2011-03-18 14:15:00,31.99,31.99,31.94,31.95,99400.0,25.163,25.163,25.1237,25.1316,99400.0
2011-03-18 14:20:00,31.93,31.97,31.93,31.97,380200.0,25.1158,25.1473,25.1158,25.1473,380200.0
2011-03-18 14:25:00,31.97,31.98,31.95,31.98,221400.0,25.1473,25.1552,25.1316,25.1552,221400.0
2011-03-18 14:30:00,31.98,31.99,31.96,31.97,283600.0,25.1552,25.163,25.1394,25.1473,283600.0
2011-03-18 14:35:00,31.96,32.02,31.96,32.01,147400.0,25.1394,25.1866,25.1394,25.1788,147400.0
2011-03-18 14:40:00,32.01,32.02,31.97,31.98,111300.0,25.1788,25.1866,25.1473,25.1552,111300.0
2011-03-18 14:45:00,31.98,31.98,31.95,31.96,166000.0,25.1552,25.1552,25.1316,25.1394,166000.0
2011-03-18 14:50:00,31.96,31.98,31.96,31.96,67100.0,25.1394,25.1552,25.1394,25.1394,67100.0
2011-03-18 14:55:00,31.96,31.97,31.91,31.94,96300.0,25.1394,25.1473,25.1001,25.1237,96300.0
2011-03-18 15:00:00,31.94,31.95,31.93,31.93,52500.0,25.1237,25.1316,25.1158,25.1158,52500.0
2011-03-18 15:05:00,31.93,31.93,31.89,31.92,396600.0,25.1158,25.1158,25.0844,25.108,396600.0
2011-03-18 15:10:00,31.93,31.94,31.9,31.92,250900.0,25.1158,25.1237,25.0922,25.108,250900.0
2011-03-18 15:15:00,31.92,31.94,31.91,31.94,80000.0,25.108,25.1237,25.1001,25.1237,80000.0
2011-03-18 15:20:00,31.95,31.95,31.9,31.91,1279100.0,25.1316,25.1316,25.0922,25.1001,1279100.0
2011-03-18 15:25:00,31.91,31.93,31.9,31.91,788900.0,25.1001,25.1158,25.0922,25.1001,788900.0
2011-03-18 15:30:00,31.91,31.98,31.91,31.95,1076100.0,25.1001,25.1552,25.1001,25.1316,1076100.0
2011-03-18 15:35:00,31.95,31.98,31.95,31.98,227000.0,25.1316,25.1552,25.1316,25.1552,227000.0
2011-03-18 15:40:00,31.97,32.0,31.96,31.99,352700.0,25.1473,25.1709,25.1394,25.163,352700.0
2011-03-18 15:45:00,31.99,32.02,31.98,32.0,331400.0,25.163,25.1866,25.1552,25.1709,331400.0
2011-03-18 15:50:00,31.99,32.01,31.97,32.0,421200.0,25.163,25.1788,25.1473,25.1709,421200.0
2011-03-18 15:55:00,32.0,32.06,32.0,32.03,1199300.0,25.1709,25.2181,25.1709,25.1945,1199300.0
2011-03-21 09:30:00,32.21,32.3,32.21,32.3,400700.0,25.3361,25.4069,25.3361,25.4069,400700.0
2011-03-21 09:35:00,32.3,32.34,32.3,32.33,293200.0,25.4069,25.4383,25.4069,25.4305,293200.0
2011-03-21 09:40:00,32.33,32.39,32.32,32.38,191200.0,25.4305,25.4777,25.4226,25.4698,191200.0
2011-03-21 09:45:00,32.38,32.47,32.38,32.45,335700.0,25.4698,25.5406,25.4698,25.5249,335700.0
2011-03-21 09:50:00,32.45,32.47,32.41,32.43,631000.0,25.5249,25.5406,25.4934,25.5091,631000.0
2011-03-21 09:55:00,32.43,32.45,32.4,32.4,677600.0,25.5091,25.5249,25.4855,25.4855,677600.0
2011-03-21 10:00:00,32.4,32.46,32.4,32.45,893600.0,25.4855,25.5327,25.4855,25.5249,893600.0
2011-03-21 10:05:00,32.45,32.5,32.45,32.47,577400.0,25.5249,25.5642,25.5249,25.5406,577400.0
2011-03-21 10:10:00,32.46,32.46,32.42,32.42,47300.0,25.5327,25.5327,25.5013,25.5013,47300.0
2011-03-21 10:15:00,32.42,32.42,32.39,32.39,25000.0,25.5013,25.5013,25.4777,25.4777,25000.0
2011-03-21 10:20:00,32.39,32.41,32.38,32.39,65900.0,25.4777,25.4934,25.4698,25.4777,65900.0
2011-03-21 10:25:00,32.4,32.4,32.37,32.4,38400.0,25.4855,25.4855,25.4619,25.4855,38400.0
2011-03-21 10:30:00,32.39,32.41,32.38,32.38,52400.0,25.4777,25.4934,25.4698,25.4698,52400.0
2011-03-21 10:35:00,32.38,32.39,32.34,32.34,67800.0,25.4698,25.4777,25.4383,25.4383,67800.0
2011-03-21 10:40:00,32.34,32.34,32.32,32.33,36900.0,25.4383,25.4383,25.4226,25.4305,36900.0
2011-03-21 10:45:00,32.33,32.35,32.33,32.35,45900.0,25.4305,25.4462,25.4305,25.4462,45900.0
2011-03-21 10:50:00,32.36,32.37,32.35,32.35,17400.0,25.4541,25.4619,25.4462,25.4462,17400.0
2011-03-21 10:55:00,32.35,32.36,32.32,32.33,159600.0,25.4462,25.4541,25.4226,25.4305,159600.0
2011-03-21 11:00:00,32.33,32.37,32.33,32.35,47800.0,25.4305,25.4619,25.4305,25.4462,47800.0
2011-03-21 11:05:00,32.36,32.36,32.34,32.34,133900.0,25.4541,25.4541,25.4383,25.4383,133900.0
2011-03-21 11:10:00,32.34,32.34,32.3,32.3,18900.0,25.4383,25.4383,25.4069,25.4069,18900.0
2011-03-21 11:15:00,32.3,32.31,32.29,32.31,51000.0,25.4069,25.4147,25.399,25.4147,51000.0
2011-03-21 11:20:00,32.31,32.33,32.31,32.33,46500.0,25.4147,25.4305,25.4147,25.4305,46500.0
2011-03-21 11:25:00,32.33,32.34,32.31,32.32,28800.0,25.4305,25.4383,25.4147,25.4226,28800.0
2011-03-21 11:30:00,32.32,32.32,32.31,32.31,13600.0,25.4226,25.4226,25.4147,25.4147,13600.0
2011-03-21 11:35:00,32.31,32.32,32.31,32.32,22800.0,25.4147,25.4226,25.4147,25.4226,22800.0
2011-03-21 11:40:00,32.32,32.32,32.3,32.31,63100.0,25.4226,25.4226,25.4069,25.4147,63100.0
2011-03-21 11:45:00,32.31,32.32,32.29,32.32,130300.0,25.4147,25.4226,25.399,25.4226,130300.0
2011-03-21 11:50:00,32.32,32.32,32.3,32.32,75200.0,25.4226,25.4226,25.4069,25.4226,75200.0
2011-03-21 11:55:00,32.32,32.32,32.3,32.3,36800.0,25.4226,25.4226,25.4069,25.4069,36800.0
2011-03-21 12:00:00,32.3,32.31,32.3,32.31,10200.0,25.4069,25.4147,25.4069,25.4147,10200.0
2011-03-21 12:05:00,32.31,32.31,32.29,32.31,26500.0,25.4147,25.4147,25.399,25.4147,26500.0
2011-03-21 12:10:00,32.31,32.32,32.31,32.32,9400.0,25.4147,25.4226,25.4147,25.4226,9400.0
2011-03-21 12:15:00,32.32,32.33,32.31,32.32,10600.0,25.4226,25.4305,25.4147,25.4226,10600.0
2011-03-21 12:20:00,32.32,32.33,32.3,32.33,17500.0,25.4226,25.4305,25.4069,25.4305,17500.0
2011-03-21 12:25:00,32.32,32.33,32.32,32.33,14300.0,25.4226,25.4305,25.4226,25.4305,14300.0
2011-03-21 12:30:00,32.33,32.34,32.33,32.33,11300.0,25.4305,25.4383,25.4305,25.4305,11300.0
2011-03-21 12:35:00,32.34,32.35,32.32,32.33,27500.0,25.4383,25.4462,25.4226,25.4305,27500.0
2011-03-21 12:40:00,32.33,32.34,32.31,32.31,19500.0,25.4305,25.4383,25.4147,25.4147,19500.0
2011-03-21 12:45:00,32.31,32.34,32.31,32.33,24000.0,25.4147,25.4383,25.4147,25.4305,24000.0
2011-03-21 12:50:00,32.33,32.34,32.32,32.33,22500.0,25.4305,25.4383,25.4226,25.4305,22500.0
2011-03-21 12:55:00,32.33,32.34,32.31,32.32,17500.0,25.4305,25.4383,25.4147,25.4226,17500.0
2011-03-21 13:00:00,32.32,32.32,32.31,32.32,19700.0,25.4226,25.4226,25.4147,25.4226,19700.0
2011-03-21 13:05:00,32.32,32.32,32.31,32.31,13100.0,25.4226,25.4226,25.4147,25.4147,13100.0
2011-03-21 13:10:00,32.31,32.32,32.31,32.31,26300.0,25.4147,25.4226,25.4147,25.4147,26300.0
2011-03-21 13:15:00,32.31,32.32,32.31,32.31,20500.0,25.4147,25.4226,25.4147,25.4147,20500.0
2011-03-21 13:20:00,32.31,32.31,32.29,32.3,24100.0,25.4147,25.4147,25.399,25.4069,24100.0
2011-03-21 13:25:00,32.31,32.31,32.29,32.3,103300.0,25.4147,25.4147,25.399,25.4069,103300.0
2011-03-21 13:30:00,32.3,32.31,32.28,32.28,22000.0,25.4069,25.4147,25.3911,25.3911,22000.0
2011-03-21 13:35:00,32.29,32.3,32.28,32.3,33100.0,25.399,25.4069,25.3911,25.4069,33100.0
2011-03-21 13:40:00,32.29,32.29,32.27,32.27,74600.0,25.399,25.399,25.3833,25.3833,74600.0
2011-03-21 13:45:00,32.27,32.3,32.27,32.28,20800.0,25.3833,25.4069,25.3833,25.3911,20800.0
2011-03-21 13:50:00,32.28,32.29,32.27,32.29,8300.0,25.3911,25.399,25.3833,25.399,8300.0
2011-03-21 13:55:00,32.28,32.33,32.28,32.33,94800.0,25.3911,25.4305,25.3911,25.4305,94800.0
2011-03-21 14:00:00,32.33,32.34,32.33,32.33,27000.0,25.4305,25.4383,25.4305,25.4305,27000.0
2011-03-21 14:05:00,32.33,32.34,32.32,32.32,7300.0,25.4305,25.4383,25.4226,25.4226,7300.0
2011-03-21 14:10:00,32.32,32.33,32.31,32.32,15800.0,25.4226,25.4305,25.4147,25.4226,15800.0
2011-03-21 14:15:00,32.32,32.33,32.31,32.32,63600.0,25.4226,25.4305,25.4147,25.4226,63600.0
2011-03-21 14:20:00,32.33,32.33,32.29,32.3,23400.0,25.4305,25.4305,25.399,25.4069,23400.0
2011-03-21 14:25:00,32.3,32.31,32.3,32.3,13300.0,25.4069,25.4147,25.4069,25.4069,13300.0
2011-03-21 14:30:00,32.3,32.31,32.3,32.31,26100.0,25.4069,25.4147,25.4069,25.4147,26100.0
2011-03-21 14:35:00,32.31,32.32,32.31,32.32,11400.0,25.4147,25.4226,25.4147,25.4226,11400.0
2011-03-21 14:40:00,32.32,32.32,32.28,32.28,49600.0,25.4226,25.4226,25.3911,25.3911,49600.0
2011-03-21 14:45:00,32.28,32.29,32.27,32.29,30700.0,25.3911,25.399,25.3833,25.399,30700.0
2011-03-21 14:50:00,32.29,32.29,32.25,32.26,28200.0,25.399,25.399,25.3675,25.3754,28200.0
2011-03-21 14:55:00,32.27,32.27,32.24,32.24,46700.0,25.3833,25.3833,25.3597,25.3597,46700.0
2011-03-21 15:00:00,32.24,32.26,32.24,32.25,82200.0,25.3597,25.3754,25.3597,25.3675,82200.0
2011-03-21 15:05:00,32.25,32.25,32.24,32.25,23600.0,25.3675,25.3675,25.3597,25.3675,23600.0
2011-03-21 15:10:00,32.25,32.25,32.21,32.22,31700.0,25.3675,25.3675,25.3361,25.3439,31700.0
2011-03-21 15:15:00,32.21,32.22,32.2,32.21,195000.0,25.3361,25.3439,25.3282,25.3361,195000.0
2011-03-21 15:20:00,32.2,32.2,32.17,32.18,204900.0,25.3282,25.3282,25.3046,25.3125,204900.0
2011-03-21 15:25:00,32.18,32.19,32.17,32.19,144700.0,25.3125,25.3204,25.3046,25.3204,144700.0
2011-03-21 15:30:00,32.19,32.21,32.18,32.21,87000.0,25.3204,25.3361,25.3125,25.3361,87000.0
2011-03-21 15:35:00,32.21,32.23,32.2,32.23,107200.0,25.3361,25.3518,25.3282,25.3518,107200.0
2011-03-21 15:40:00,32.23,32.23,32.21,32.22,67700.0,25.3518,25.3518,25.3361,25.3439,67700.0
2011-03-21 15:45:00,32.22,32.24,32.22,32.23,190900.0,25.3439,25.3597,25.3439,25.3518,190900.0
2011-03-21 15:50:00,32.23,32.25,32.21,32.25,188400.0,25.3518,25.3675,25.3361,25.3675,188400.0
2011-03-21 15:55:00,32.25,32.25,32.21,32.24,508600.0,25.3675,25.3675,25.3361,25.3597,508600.0
2011-03-22 09:30:00,32.29,32.38,32.28,32.38,371900.0,25.399,25.4698,25.3911,25.4698,371900.0
2011-03-22 09:35:00,32.38,32.41,32.36,32.39,90000.0,25.4698,25.4934,25.4541,25.4777,90000.0
2011-03-22 09:40:00,32.38,32.4,32.35,32.36,158600.0,25.4698,25.4855,25.4462,25.4541,158600.0
2011-03-22 09:45:00,32.35,32.36,32.32,32.34,141800.0,25.4462,25.4541,25.4226,25.4383,141800.0
2011-03-22 09:50:00,32.34,32.36,32.33,32.35,123500.0,25.4383,25.4541,25.4305,25.4462,123500.0
2011-03-22 09:55:00,32.36,32.37,32.33,32.33,163000.0,25.4541,25.4619,25.4305,25.4305,163000.0
2011-03-22 10:00:00,32.33,32.37,32.33,32.35,42600.0,25.4305,25.4619,25.4305,25.4462,42600.0
2011-03-22 10:05:00,32.36,32.37,32.35,32.35,39200.0,25.4541,25.4619,25.4462,25.4462,39200.0
2011-03-22 10:10:00,32.36,32.36,32.31,32.32,121400.0,25.4541,25.4541,25.4147,25.4226,121400.0
2011-03-22 10:15:00,32.33,32.33,32.3,32.33,265000.0,25.4305,25.4305,25.4069,25.4305,265000.0
2011-03-22 10:20:00,32.33,32.34,32.32,32.32,206500.0,25.4305,25.4383,25.4226,25.4226,206500.0
2011-03-22 10:25:00,32.32,32.36,32.32,32.36,324300.0,25.4226,25.4541,25.4226,25.4541,324300.0
2011-03-22 10:30:00,32.36,32.36,32.31,32.31,226000.0,25.4541,25.4541,25.4147,25.4147,226000.0
2011-03-22 10:35:00,32.31,32.33,32.3,32.31,198600.0,25.4147,25.4305,25.4069,25.4147,198600.0
2011-03-22 10:40:00,32.31,32.34,32.29,32.29,230800.0,25.4147,25.4383,25.399,25.399,230800.0
2011-03-22 10:45:00,32.29,32.32,32.29,32.3,137600.0,25.399,25.4226,25.399,25.4069,137600.0
2011-03-22 10:50:00,32.3,32.32,32.29,32.31,45400.0,25.4069,25.4226,25.399,25.4147,45400.0
2011-03-22 10:55:00,32.31,32.32,32.29,32.29,71500.0,25.4147,25.4226,25.399,25.399,71500.0
2011-03-22 11:00:00,32.29,32.3,32.29,32.29,128200.0,25.399,25.4069,25.399,25.399,128200.0
2011-03-22 11:05:00,32.28,32.3,32.27,32.29,49400.0,25.3911,25.4069,25.3833,25.399,49400.0
2011-03-22 11:10:00,32.29,32.29,32.26,32.28,38300.0,25.399,25.399,25.3754,25.3911,38300.0
2011-03-22 11:15:00,32.27,32.3,32.26,32.3,29500.0,25.3833,25.4069,25.3754,25.4069,29500.0
2011-03-22 11:20:00,32.29,32.31,32.29,32.31,36100.0,25.399,25.4147,25.399,25.4147,36100.0
2011-03-22 11:25:00,32.31,32.31,32.29,32.29,11900.0,25.4147,25.4147,25.399,25.399,11900.0
2011-03-22 11:30:00,32.3,32.3,32.27,32.27,24100.0,25.4069,25.4069,25.3833,25.3833,24100.0
2011-03-22 11:35:00,32.27,32.31,32.27,32.3,89500.0,25.3833,25.4147,25.3833,25.4069,89500.0
2011-03-22 11:40:00,32.3,32.31,32.29,32.31,23000.0,25.4069,25.4147,25.399,25.4147,23000.0
2011-03-22 11:45:00,32.3,32.3,32.28,32.29,19500.0,25.4069,25.4069,25.3911,25.399,19500.0
2011-03-22 11:50:00,32.29,32.3,32.28,32.29,31000.0,25.399,25.4069,25.3911,25.399,31000.0
2011-03-22 11:55:00,32.29,32.3,32.28,32.29,10600.0,25.399,25.4069,25.3911,25.399,10600.0
2011-03-22 12:00:00,32.29,32.29,32.28,32.29,9100.0,25.399,25.399,25.3911,25.399,9100.0
2011-03-22 12:05:00,32.28,32.29,32.27,32.28,13600.0,25.3911,25.399,25.3833,25.3911,13600.0
2011-03-22 12:10:00,32.28,32.29,32.27,32.29,16900.0,25.3911,25.399,25.3833,25.399,16900.0
2011-03-22 12:15:00,32.29,32.3,32.29,32.3,43500.0,25.399,25.4069,25.399,25.4069,43500.0
2011-03-22 12:20:00,32.3,32.32,32.3,32.31,17400.0,25.4069,25.4226,25.4069,25.4147,17400.0
2011-03-22 12:25:00,32.32,32.33,32.31,32.31,79800.0,25.4226,25.4305,25.4147,25.4147,79800.0
2011-03-22 12:30:00,32.31,32.31,32.3,32.3,3000.0,25.4147,25.4147,25.4069,25.4069,3000.0
2011-03-22 12:35:00,32.3,32.32,32.29,32.31,23000.0,25.4069,25.4226,25.399,25.4147,23000.0
2011-03-22 12:40:00,32.31,32.31,32.29,32.3,105100.0,25.4147,25.4147,25.399,25.4069,105100.0
2011-03-22 12:45:00,32.3,32.3,32.3,32.3,2700.0,25.4069,25.4069,25.4069,25.4069,2700.0
2011-03-22 12:50:00,32.3,32.3,32.29,32.29,10400.0,25.4069,25.4069,25.399,25.399,10400.0
2011-03-22 12:55:00,32.3,32.3,32.29,32.3,34900.0,25.4069,25.4069,25.399,25.4069,34900.0
2011-03-22 13:00:00,32.29,32.3,32.28,32.28,126000.0,25.399,25.4069,25.3911,25.3911,126000.0
2011-03-22 13:05:00,32.28,32.29,32.27,32.27,157600.0,25.3911,25.399,25.3833,25.3833,157600.0
2011-03-22 13:10:00,32.27,32.28,32.27,32.28,43000.0,25.3833,25.3911,25.3833,25.3911,43000.0
2011-03-22 13:15:00,32.27,32.28,32.27,32.28,23300.0,25.3833,25.3911,25.3833,25.3911,23300.0
2011-03-22 13:20:00,32.27,32.27,32.26,32.26,18800.0,25.3833,25.3833,25.3754,25.3754,18800.0
2011-03-22 13:25:00,32.27,32.27,32.26,32.27,6500.0,25.3833,25.3833,25.3754,25.3833,6500.0
2011-03-22 13:30:00,32.26,32.26,32.24,32.26,39600.0,25.3754,25.3754,25.3597,25.3754,39600.0
2011-03-22 13:35:00,32.26,32.27,32.25,32.25,38500.0,25.3754,25.3833,25.3675,25.3675,38500.0
2011-03-22 13:40:00,32.25,32.26,32.25,32.25,7000.0,25.3675,25.3754,25.3675,25.3675,7000.0
2011-03-22 13:45:00,32.24,32.26,32.24,32.26,24400.0,25.3597,25.3754,25.3597,25.3754,24400.0
2011-03-22 13:50:00,32.26,32.27,32.26,32.26,92600.0,25.3754,25.3833,25.3754,25.3754,92600.0
2011-03-22 13:55:00,32.27,32.27,32.26,32.27,41700.0,25.3833,25.3833,25.3754,25.3833,41700.0
2011-03-22 14:00:00,32.26,32.28,32.26,32.27,13700.0,25.3754,25.3911,25.3754,25.3833,13700.0
2011-03-22 14:05:00,32.27,32.27,32.23,32.23,71900.0,25.3833,25.3833,25.3518,25.3518,71900.0
2011-03-22 14:10:00,32.23,32.24,32.22,32.23,34500.0,25.3518,25.3597,25.3439,25.3518,34500.0
2011-03-22 14:15:00,32.22,32.24,32.21,32.23,61400.0,25.3439,25.3597,25.3361,25.3518,61400.0
2011-03-22 14:20:00,32.23,32.23,32.2,32.23,32000.0,25.3518,25.3518,25.3282,25.3518,32000.0
2011-03-22 14:25:00,32.23,32.24,32.22,32.22,24400.0,25.3518,25.3597,25.3439,25.3439,24400.0
2011-03-22 14:30:00,32.22,32.24,32.22,32.24,27500.0,25.3439,25.3597,25.3439,25.3597,27500.0
2011-03-22 14:35:00,32.23,32.24,32.23,32.24,1000.0,25.3518,25.3597,25.3518,25.3597,1000.0
2011-03-22 14:40:00,32.23,32.24,32.23,32.24,9000.0,25.3518,25.3597,25.3518,25.3597,9000.0
2011-03-22 14:45:00,32.23,32.25,32.22,32.24,26100.0,25.3518,25.3675,25.3439,25.3597,26100.0
2011-03-22 14:50:00,32.23,32.24,32.23,32.24,22700.0,25.3518,25.3597,25.3518,25.3597,22700.0
2011-03-22 14:55:00,32.24,32.26,32.23,32.25,45400.0,25.3597,25.3754,25.3518,25.3675,45400.0
2011-03-22 15:00:00,32.25,32.25,32.23,32.24,17400.0,25.3675,25.3675,25.3518,25.3597,17400.0
2011-03-22 15:05:00,32.25,32.26,32.24,32.26,19700.0,25.3675,25.3754,25.3597,25.3754,19700.0
2011-03-22 15:10:00,32.26,32.26,32.25,32.26,8500.0,25.3754,25.3754,25.3675,25.3754,8500.0
2011-03-22 15:15:00,32.26,32.26,32.24,32.26,39900.0,25.3754,25.3754,25.3597,25.3754,39900.0
2011-03-22 15:20:00,32.25,32.26,32.25,32.25,8800.0,25.3675,25.3754,25.3675,25.3675,8800.0
2011-03-22 15:25:00,32.25,32.27,32.25,32.27,61100.0,25.3675,25.3833,25.3675,25.3833,61100.0
2011-03-22 15:30:00,32.26,32.27,32.26,32.27,155900.0,25.3754,25.3833,25.3754,25.3833,155900.0
2011-03-22 15:35:00,32.27,32.27,32.25,32.26,173600.0,25.3833,25.3833,25.3675,25.3754,173600.0
2011-03-22 15:40:00,32.25,32.26,32.23,32.25,199400.0,25.3675,25.3754,25.3518,25.3675,199400.0
2011-03-22 15:45:00,32.25,32.26,32.24,32.24,105000.0,25.3675,25.3754,25.3597,25.3597,105000.0
2011-03-22 15:50:00,32.24,32.25,32.22,32.22,278800.0,25.3597,25.3675,25.3439,25.3439,278800.0
2011-03-22 15:55:00,32.23,32.26,32.22,32.23,301800.0,25.3518,25.3754,25.3439,25.3518,301800.0
2011-03-23 09:30:00,32.16,32.17,32.13,32.13,41800.0,25.2968,25.3046,25.2732,25.2732,41800.0
2011-03-23 09:35:00,32.11,32.11,32.05,32.09,93300.0,25.2574,25.2574,25.2102,25.2417,93300.0
2011-03-23 09:40:00,32.09,32.11,32.05,32.11,205600.0,25.2417,25.2574,25.2102,25.2574,205600.0
2011-03-23 09:45:00,32.11,32.11,32.06,32.07,63900.0,25.2574,25.2574,25.2181,25.226,63900.0
2011-03-23 09:50:00,32.07,32.09,32.07,32.08,40600.0,25.226,25.2417,25.226,25.2338,40600.0
2011-03-23 09:55:00,32.09,32.12,32.09,32.09,56000.0,25.2417,25.2653,25.2417,25.2417,56000.0
2011-03-23 10:00:00,32.1,32.11,32.02,32.06,138800.0,25.2496,25.2574,25.1866,25.2181,138800.0
2011-03-23 10:05:00,32.05,32.05,32.03,32.03,10100.0,25.2102,25.2102,25.1945,25.1945,10100.0
2011-03-23 10:10:00,32.04,32.04,31.98,31.99,38300.0,25.2024,25.2024,25.1552,25.163,38300.0
2011-03-23 10:15:00,32.0,32.0,31.96,31.97,22200.0,25.1709,25.1709,25.1394,25.1473,22200.0
2011-03-23 10:20:00,31.97,32.0,31.97,31.98,30800.0,25.1473,25.1709,25.1473,25.1552,30800.0
2011-03-23 10:25:00,31.98,32.0,31.98,32.0,17000.0,25.1552,25.1709,25.1552,25.1709,17000.0
2011-03-23 10:30:00,32.0,32.02,31.99,32.01,76700.0,25.1709,25.1866,25.163,25.1788,76700.0
2011-03-23 10:35:00,32.01,32.01,31.99,32.0,58900.0,25.1788,25.1788,25.163,25.1709,58900.0
2011-03-23 10:40:00,32.0,32.0,31.98,31.98,7000.0,25.1709,25.1709,25.1552,25.1552,7000.0
2011-03-23 10:45:00,31.98,31.98,31.95,31.97,142200.0,25.1552,25.1552,25.1316,25.1473,142200.0
2011-03-23 10:50:00,31.96,31.98,31.96,31.98,92700.0,25.1394,25.1552,25.1394,25.1552,92700.0
2011-03-23 10:55:00,31.98,31.98,31.97,31.98,79200.0,25.1552,25.1552,25.1473,25.1552,79200.0
2011-03-23 11:00:00,31.98,32.02,31.98,32.02,22700.0,25.1552,25.1866,25.1552,25.1866,22700.0
2011-03-23 11:05:00,32.03,32.04,32.02,32.03,122900.0,25.1945,25.2024,25.1866,25.1945,122900.0
2011-03-23 11:10:00,32.03,32.07,32.03,32.04,20500.0,25.1945,25.226,25.1945,25.2024,20500.0
2011-03-23 11:15:00,32.04,32.05,32.02,32.02,8300.0,25.2024,25.2102,25.1866,25.1866,8300.0
2011-03-23 11:20:00,32.03,32.03,32.02,32.02,9700.0,25.1945,25.1945,25.1866,25.1866,9700.0
2011-03-23 11:25:00,32.03,32.04,32.03,32.04,52300.0,25.1945,25.2024,25.1945,25.2024,52300.0
2011-03-23 11:30:00,32.04,32.05,32.04,32.05,27000.0,25.2024,25.2102,25.2024,25.2102,27000.0
2011-03-23 11:35:00,32.05,32.06,32.04,32.06,93500.0,25.2102,25.2181,25.2024,25.2181,93500.0
2011-03-23 11:40:00,32.06,32.06,32.05,32.05,48300.0,25.2181,25.2181,25.2102,25.2102,48300.0
2011-03-23 11:45:00,32.04,32.05,32.03,32.03,19300.0,25.2024,25.2102,25.1945,25.1945,19300.0
2011-03-23 11:50:00,32.03,32.04,32.03,32.04,15600.0,25.1945,25.2024,25.1945,25.2024,15600.0
2011-03-23 11:55:00,32.04,32.04,32.03,32.04,11200.0,25.2024,25.2024,25.1945,25.2024,11200.0
2011-03-23 12:00:00,32.04,32.04,32.03,32.03,55400.0,25.2024,25.2024,25.1945,25.1945,55400.0
2011-03-23 12:05:00,32.04,32.04,32.02,32.02,38100.0,25.2024,25.2024,25.1866,25.1866,38100.0
2011-03-23 12:10:00,32.02,32.03,32.02,32.02,27300.0,25.1866,25.1945,25.1866,25.1866,27300.0
2011-03-23 12:15:00,32.02,32.03,32.01,32.03,3900.0,25.1866,25.1945,25.1788,25.1945,3900.0
2011-03-23 12:20:00,32.03,32.06,32.03,32.06,44400.0,25.1945,25.2181,25.1945,25.2181,44400.0
2011-03-23 12:25:00,32.07,32.12,32.07,32.12,111900.0,25.226,25.2653,25.226,25.2653,111900.0
2011-03-23 12:30:00,32.12,32.14,32.12,32.13,78900.0,25.2653,25.281,25.2653,25.2732,78900.0
2011-03-23 12:35:00,32.12,32.13,32.11,32.12,9600.0,25.2653,25.2732,25.2574,25.2653,9600.0
2011-03-23 12:40:00,32.12,32.14,32.12,32.13,115000.0,25.2653,25.281,25.2653,25.2732,115000.0
2011-03-23 12:45:00,32.12,32.14,32.11,32.14,11000.0,25.2653,25.281,25.2574,25.281,11000.0
2011-03-23 12:50:00,32.14,32.14,32.13,32.14,16800.0,25.281,25.281,25.2732,25.281,16800.0
2011-03-23 12:55:00,32.14,32.15,32.14,32.14,45100.0,25.281,25.2889,25.281,25.281,45100.0
2011-03-23 13:00:00,32.14,32.14,32.14,32.14,1600.0,25.281,25.281,25.281,25.281,1600.0
2011-03-23 13:05:00,32.14,32.14,32.14,32.14,700.0,25.281,25.281,25.281,25.281,700.0
2011-03-23 13:10:00,32.14,32.14,32.13,32.13,3100.0,25.281,25.281,25.2732,25.2732,3100.0
2011-03-23 13:15:00,32.13,32.14,32.12,32.14,22200.0,25.2732,25.281,25.2653,25.281,22200.0
2011-03-23 13:20:00,32.13,32.14,32.13,32.14,7200.0,25.2732,25.281,25.2732,25.281,7200.0
2011-03-23 13:25:00,32.14,32.14,32.12,32.14,9300.0,25.281,25.281,25.2653,25.281,9300.0
2011-03-23 13:30:00,32.13,32.16,32.13,32.15,12600.0,25.2732,25.2968,25.2732,25.2889,12600.0
2011-03-23 13:35:00,32.15,32.15,32.14,32.15,2200.0,25.2889,25.2889,25.281,25.2889,2200.0
2011-03-23 13:40:00,32.14,32.15,32.13,32.15,7400.0,25.281,25.2889,25.2732,25.2889,7400.0
2011-03-23 13:45:00,32.15,32.15,32.13,32.15,8100.0,25.2889,25.2889,25.2732,25.2889,8100.0
2011-03-23 13:50:00,32.15,32.19,32.15,32.17,48000.0,25.2889,25.3204,25.2889,25.3046,48000.0
2011-03-23 13:55:00,32.17,32.17,32.16,32.17,2900.0,25.3046,25.3046,25.2968,25.3046,2900.0
2011-03-23 14:00:00,32.17,32.17,32.13,32.13,59800.0,25.3046,25.3046,25.2732,25.2732,59800.0
2011-03-23 14:05:00,32.13,32.14,32.12,32.13,160700.0,25.2732,25.281,25.2653,25.2732,160700.0
2011-03-23 14:10:00,32.13,32.13,32.12,32.12,99500.0,25.2732,25.2732,25.2653,25.2653,99500.0
2011-03-23 14:15:00,32.12,32.13,32.11,32.11,42700.0,25.2653,25.2732,25.2574,25.2574,42700.0
2011-03-23 14:20:00,32.12,32.12,32.11,32.11,11000.0,25.2653,25.2653,25.2574,25.2574,11000.0
2011-03-23 14:25:00,32.11,32.13,32.11,32.12,87400.0,25.2574,25.2732,25.2574,25.2653,87400.0
2011-03-23 14:30:00,32.12,32.13,32.11,32.13,13200.0,25.2653,25.2732,25.2574,25.2732,13200.0
2011-03-23 14:35:00,32.13,32.13,32.12,32.12,19400.0,25.2732,25.2732,25.2653,25.2653,19400.0
2011-03-23 14:40:00,32.12,32.15,32.12,32.14,352200.0,25.2653,25.2889,25.2653,25.281,352200.0
2011-03-23 14:45:00,32.14,32.15,32.12,32.13,284400.0,25.281,25.2889,25.2653,25.2732,284400.0
2011-03-23 14:50:00,32.13,32.19,32.13,32.19,196800.0,25.2732,25.3204,25.2732,25.3204,196800.0
2011-03-23 14:55:00,32.19,32.21,32.19,32.2,9900.0,25.3204,25.3361,25.3204,25.3282,9900.0
2011-03-23 15:00:00,32.2,32.21,32.2,32.2,10500.0,25.3282,25.3361,25.3282,25.3282,10500.0
2011-03-23 15:05:00,32.21,32.21,32.19,32.19,190700.0,25.3361,25.3361,25.3204,25.3204,190700.0
2011-03-23 15:10:00,32.19,32.25,32.19,32.24,331700.0,25.3204,25.3675,25.3204,25.3597,331700.0
2011-03-23 15:15:00,32.25,32.26,32.25,32.25,195500.0,25.3675,25.3754,25.3675,25.3675,195500.0
2011-03-23 15:20:00,32.25,32.27,32.24,32.27,218200.0,25.3675,25.3833,25.3597,25.3833,218200.0
2011-03-23 15:25:00,32.27,32.27,32.24,32.24,56800.0,25.3833,25.3833,25.3597,25.3597,56800.0
2011-03-23 15:30:00,32.25,32.25,32.21,32.21,217700.0,25.3675,25.3675,25.3361,25.3361,217700.0
2011-03-23 15:35:00,32.21,32.21,32.18,32.2,200000.0,25.3361,25.3361,25.3125,25.3282,200000.0
2011-03-23 15:40:00,32.19,32.2,32.18,32.18,540000.0,25.3204,25.3282,25.3125,25.3125,540000.0
2011-03-23 15:45:00,32.18,32.19,32.17,32.18,269300.0,25.3125,25.3204,25.3046,25.3125,269300.0
2011-03-23 15:50:00,32.18,32.24,32.18,32.23,247800.0,25.3125,25.3597,25.3125,25.3518,247800.0
2011-03-23 15:55:00,32.24,32.24,32.19,32.2,445300.0,25.3597,25.3597,25.3204,25.3282,445300.0
2011-03-24 09:30:00,32.32,32.37,32.28,32.31,172000.0,25.4226,25.4619,25.3911,25.4147,172000.0
2011-03-24 09:35:00,32.31,32.32,32.26,32.27,274600.0,25.4147,25.4226,25.3754,25.3833,274600.0
2011-03-24 09:40:00,32.27,32.27,32.2,32.26,308300.0,25.3833,25.3833,25.3282,25.3754,308300.0
2011-03-24 09:45:00,32.26,32.26,32.23,32.24,337800.0,25.3754,25.3754,25.3518,25.3597,337800.0
2011-03-24 09:50:00,32.24,32.27,32.22,32.24,273300.0,25.3597,25.3833,25.3439,25.3597,273300.0
2011-03-24 09:55:00,32.23,32.26,32.22,32.24,329600.0,25.3518,25.3754,25.3439,25.3597,329600.0
2011-03-24 10:00:00,32.24,32.33,32.24,32.33,115200.0,25.3597,25.4305,25.3597,25.4305,115200.0
2011-03-24 10:05:00,32.32,32.34,32.31,32.31,88800.0,25.4226,25.4383,25.4147,25.4147,88800.0
2011-03-24 10:10:00,32.31,32.31,32.27,32.3,150200.0,25.4147,25.4147,25.3833,25.4069,150200.0
2011-03-24 10:15:00,32.3,32.32,32.29,32.31,41600.0,25.4069,25.4226,25.399,25.4147,41600.0
2011-03-24 10:20:00,32.32,32.34,32.3,32.3,8600.0,25.4226,25.4383,25.4069,25.4069,8600.0
2011-03-24 10:25:00,32.3,32.33,32.3,32.33,17900.0,25.4069,25.4305,25.4069,25.4305,17900.0
2011-03-24 10:30:00,32.33,32.36,32.33,32.36,12700.0,25.4305,25.4541,25.4305,25.4541,12700.0
2011-03-24 10:35:00,32.36,32.38,32.35,32.35,27800.0,25.4541,25.4698,25.4462,25.4462,27800.0
2011-03-24 10:40:00,32.35,32.37,32.34,32.36,84300.0,25.4462,25.4619,25.4383,25.4541,84300.0
2011-03-24 10:45:00,32.36,32.38,32.36,32.36,44200.0,25.4541,25.4698,25.4541,25.4541,44200.0
2011-03-24 10:50:00,32.37,32.4,32.36,32.39,73300.0,25.4619,25.4855,25.4541,25.4777,73300.0
2011-03-24 10:55:00,32.39,32.46,32.39,32.45,203500.0,25.4777,25.5327,25.4777,25.5249,203500.0
2011-03-24 11:00:00,32.45,32.46,32.44,32.46,9500.0,25.5249,25.5327,25.517,25.5327,9500.0
2011-03-24 11:05:00,32.46,32.46,32.42,32.42,55300.0,25.5327,25.5327,25.5013,25.5013,55300.0
2011-03-24 11:10:00,32.42,32.43,32.41,32.41,102700.0,25.5013,25.5091,25.4934,25.4934,102700.0
2011-03-24 11:15:00,32.42,32.42,32.4,32.42,48400.0,25.5013,25.5013,25.4855,25.5013,48400.0
2011-03-24 11:20:00,32.42,32.45,32.41,32.43,28800.0,25.5013,25.5249,25.4934,25.5091,28800.0
2011-03-24 11:25:00,32.43,32.43,32.41,32.41,77700.0,25.5091,25.5091,25.4934,25.4934,77700.0
2011-03-24 11:30:00,32.41,32.42,32.4,32.41,36600.0,25.4934,25.5013,25.4855,25.4934,36600.0
2011-03-24 11:35:00,32.42,32.43,32.41,32.43,99500.0,25.5013,25.5091,25.4934,25.5091,99500.0
2011-03-24 11:40:00,32.44,32.44,32.43,32.43,57700.0,25.517,25.517,25.5091,25.5091,57700.0
2011-03-24 11:45:00,32.43,32.44,32.42,32.43,51900.0,25.5091,25.517,25.5013,25.5091,51900.0
2011-03-24 11:50:00,32.43,32.43,32.41,32.41,137200.0,25.5091,25.5091,25.4934,25.4934,137200.0
2011-03-24 11:55:00,32.41,32.42,32.41,32.42,72900.0,25.4934,25.5013,25.4934,25.5013,72900.0
2011-03-24 12:00:00,32.42,32.46,32.41,32.46,333100.0,25.5013,25.5327,25.4934,25.5327,333100.0
2011-03-24 12:05:00,32.46,32.47,32.45,32.47,66000.0,25.5327,25.5406,25.5249,25.5406,66000.0
2011-03-24 12:10:00,32.47,32.48,32.46,32.47,57600.0,25.5406,25.5485,25.5327,25.5406,57600.0
2011-03-24 12:15:00,32.46,32.48,32.46,32.48,8700.0,25.5327,25.5485,25.5327,25.5485,8700.0
2011-03-24 12:20:00,32.48,32.48,32.46,32.46,121100.0,25.5485,25.5485,25.5327,25.5327,121100.0
2011-03-24 12:25:00,32.45,32.49,32.45,32.49,74500.0,25.5249,25.5563,25.5249,25.5563,74500.0
2011-03-24 12:30:00,32.48,32.48,32.44,32.45,57900.0,25.5485,25.5485,25.517,25.5249,57900.0
2011-03-24 12:35:00,32.44,32.47,32.44,32.47,103900.0,25.517,25.5406,25.517,25.5406,103900.0
2011-03-24 12:40:00,32.47,32.48,32.46,32.48,60300.0,25.5406,25.5485,25.5327,25.5485,60300.0
2011-03-24 12:45:00,32.48,32.48,32.47,32.48,50800.0,25.5485,25.5485,25.5406,25.5485,50800.0
2011-03-24 12:50:00,32.48,32.48,32.44,32.45,63000.0,25.5485,25.5485,25.517,25.5249,63000.0
2011-03-24 12:55:00,32.45,32.46,32.44,32.46,32600.0,25.5249,25.5327,25.517,25.5327,32600.0
2011-03-24 13:00:00,32.46,32.46,32.44,32.46,9300.0,25.5327,25.5327,25.517,25.5327,9300.0
2011-03-24 13:05:00,32.45,32.47,32.44,32.46,26200.0,25.5249,25.5406,25.517,25.5327,26200.0
2011-03-24 13:10:00,32.46,32.46,32.44,32.45,26500.0,25.5327,25.5327,25.517,25.5249,26500.0
2011-03-24 13:15:00,32.44,32.47,32.44,32.47,36500.0,25.517,25.5406,25.517,25.5406,36500.0
2011-03-24 13:20:00,32.47,32.47,32.45,32.46,37500.0,25.5406,25.5406,25.5249,25.5327,37500.0
2011-03-24 13:25:00,32.47,32.48,32.46,32.47,9400.0,25.5406,25.5485,25.5327,25.5406,9400.0
2011-03-24 13:30:00,32.47,32.48,32.46,32.48,47100.0,25.5406,25.5485,25.5327,25.5485,47100.0
2011-03-24 13:35:00,32.48,32.48,32.46,32.47,15100.0,25.5485,25.5485,25.5327,25.5406,15100.0
2011-03-24 13:40:00,32.47,32.48,32.46,32.48,20500.0,25.5406,25.5485,25.5327,25.5485,20500.0
2011-03-24 13:45:00,32.48,32.48,32.44,32.45,74800.0,25.5485,25.5485,25.517,25.5249,74800.0
2011-03-24 13:50:00,32.45,32.46,32.44,32.45,34300.0,25.5249,25.5327,25.517,25.5249,34300.0
2011-03-24 13:55:00,32.46,32.48,32.45,32.48,15900.0,25.5327,25.5485,25.5249,25.5485,15900.0
2011-03-24 14:00:00,32.48,32.5,32.47,32.5,58000.0,25.5485,25.5642,25.5406,25.5642,58000.0
2011-03-24 14:05:00,32.49,32.51,32.48,32.5,47200.0,25.5563,25.5721,25.5485,25.5642,47200.0
2011-03-24 14:10:00,32.5,32.5,32.49,32.5,121900.0,25.5642,25.5642,25.5563,25.5642,121900.0
2011-03-24 14:15:00,32.5,32.5,32.48,32.5,15200.0,25.5642,25.5642,25.5485,25.5642,15200.0
2011-03-24 14:20:00,32.5,32.51,32.5,32.51,15300.0,25.5642,25.5721,25.5642,25.5721,15300.0
2011-03-24 14:25:00,32.51,32.51,32.5,32.51,105800.0,25.5721,25.5721,25.5642,25.5721,105800.0
2011-03-24 14:30:00,32.51,32.51,32.5,32.51,24100.0,25.5721,25.5721,25.5642,25.5721,24100.0
2011-03-24 14:35:00,32.51,32.52,32.5,32.51,106900.0,25.5721,25.5799,25.5642,25.5721,106900.0
2011-03-24 14:40:00,32.51,32.54,32.5,32.54,198300.0,25.5721,25.5957,25.5642,25.5957,198300.0
2011-03-24 14:45:00,32.54,32.56,32.52,32.52,85100.0,25.5957,25.6114,25.5799,25.5799,85100.0
2011-03-24 14:50:00,32.52,32.54,32.52,32.52,70400.0,25.5799,25.5957,25.5799,25.5799,70400.0
2011-03-24 14:55:00,32.51,32.55,32.51,32.55,580000.0,25.5721,25.6035,25.5721,25.6035,580000.0
2011-03-24 15:00:00,32.55,32.55,32.54,32.55,7600.0,25.6035,25.6035,25.5957,25.6035,7600.0
2011-03-24 15:05:00,32.54,32.57,32.54,32.55,461300.0,25.5957,25.6193,25.5957,25.6035,461300.0
2011-03-24 15:10:00,32.55,32.56,32.55,32.56,12700.0,25.6035,25.6114,25.6035,25.6114,12700.0
2011-03-24 15:15:00,32.55,32.61,32.55,32.6,393500.0,25.6035,25.6507,25.6035,25.6429,393500.0
2011-03-24 15:20:00,32.6,32.63,32.58,32.62,355300.0,25.6429,25.6665,25.6271,25.6586,355300.0
2011-03-24 15:25:00,32.62,32.63,32.61,32.62,59700.0,25.6586,25.6665,25.6507,25.6586,59700.0
2011-03-24 15:30:00,32.61,32.63,32.6,32.6,79100.0,25.6507,25.6665,25.6429,25.6429,79100.0
2011-03-24 15:35:00,32.6,32.61,32.56,32.57,75400.0,25.6429,25.6507,25.6114,25.6193,75400.0
2011-03-24 15:40:00,32.57,32.59,32.55,32.58,389400.0,25.6193,25.635,25.6035,25.6271,389400.0
2011-03-24 15:45:00,32.58,32.59,32.55,32.57,151500.0,25.6271,25.635,25.6035,25.6193,151500.0
2011-03-24 15:50:00,32.57,32.59,32.56,32.58,374900.0,25.6193,25.635,25.6114,25.6271,374900.0
2011-03-24 15:55:00,32.58,32.59,32.56,32.58,719900.0,25.6271,25.635,25.6114,25.6271,719900.0
2011-03-25 09:30:00,32.58,32.65,32.57,32.65,56100.0,25.6271,25.6822,25.6193,25.6822,56100.0
2011-03-25 09:35:00,32.65,32.66,32.61,32.63,95700.0,25.6822,25.69,25.6507,25.6665,95700.0
2011-03-25 09:40:00,32.63,32.63,32.61,32.63,71100.0,25.6665,25.6665,25.6507,25.6665,71100.0
2011-03-25 09:45:00,32.62,32.64,32.61,32.61,22300.0,25.6586,25.6743,25.6507,25.6507,22300.0
2011-03-25 09:50:00,32.62,32.62,32.6,32.62,9100.0,25.6586,25.6586,25.6429,25.6586,9100.0
2011-03-25 09:55:00,32.61,32.63,32.6,32.62,76900.0,25.6507,25.6665,25.6429,25.6586,76900.0
2011-03-25 10:00:00,32.63,32.63,32.6,32.61,44100.0,25.6665,25.6665,25.6429,25.6507,44100.0
2011-03-25 10:05:00,32.61,32.62,32.59,32.61,38700.0,25.6507,25.6586,25.635,25.6507,38700.0
2011-03-25 10:10:00,32.61,32.61,32.57,32.58,39300.0,25.6507,25.6507,25.6193,25.6271,39300.0
2011-03-25 10:15:00,32.57,32.58,32.57,32.58,23700.0,25.6193,25.6271,25.6193,25.6271,23700.0
2011-03-25 10:20:00,32.57,32.6,32.57,32.6,13500.0,25.6193,25.6429,25.6193,25.6429,13500.0
2011-03-25 10:25:00,32.6,32.63,32.6,32.63,28400.0,25.6429,25.6665,25.6429,25.6665,28400.0
2011-03-25 10:30:00,32.63,32.68,32.63,32.67,260400.0,25.6665,25.7058,25.6665,25.6979,260400.0
2011-03-25 10:35:00,32.67,32.67,32.65,32.66,93100.0,25.6979,25.6979,25.6822,25.69,93100.0
2011-03-25 10:40:00,32.66,32.67,32.64,32.66,44000.0,25.69,25.6979,25.6743,25.69,44000.0
2011-03-25 10:45:00,32.66,32.69,32.66,32.68,122800.0,25.69,25.7136,25.69,25.7058,122800.0
2011-03-25 10:50:00,32.67,32.69,32.66,32.69,47200.0,25.6979,25.7136,25.69,25.7136,47200.0
2011-03-25 10:55:00,32.69,32.7,32.69,32.7,119100.0,25.7136,25.7215,25.7136,25.7215,119100.0
2011-03-25 11:00:00,32.7,32.72,32.7,32.71,68200.0,25.7215,25.7372,25.7215,25.7294,68200.0
2011-03-25 11:05:00,32.7,32.72,32.7,32.72,38400.0,25.7215,25.7372,25.7215,25.7372,38400.0
2011-03-25 11:10:00,32.72,32.72,32.7,32.71,19100.0,25.7372,25.7372,25.7215,25.7294,19100.0
2011-03-25 11:15:00,32.71,32.74,32.7,32.74,63700.0,25.7294,25.753,25.7215,25.753,63700.0
2011-03-25 11:20:00,32.73,32.74,32.72,32.73,39700.0,25.7451,25.753,25.7372,25.7451,39700.0
2011-03-25 11:25:00,32.73,32.75,32.73,32.75,53000.0,25.7451,25.7608,25.7451,25.7608,53000.0
2011-03-25 11:30:00,32.74,32.75,32.74,32.75,42200.0,25.753,25.7608,25.753,25.7608,42200.0
2011-03-25 11:35:00,32.74,32.74,32.72,32.72,84800.0,25.753,25.753,25.7372,25.7372,84800.0
2011-03-25 11:40:00,32.73,32.73,32.71,32.72,92800.0,25.7451,25.7451,25.7294,25.7372,92800.0
2011-03-25 11:45:00,32.73,32.75,32.73,32.75,122700.0,25.7451,25.7608,25.7451,25.7608,122700.0
2011-03-25 11:50:00,32.75,32.76,32.74,32.74,11700.0,25.7608,25.7687,25.753,25.753,11700.0
2011-03-25 11:55:00,32.73,32.73,32.72,32.73,35700.0,25.7451,25.7451,25.7372,25.7451,35700.0
2011-03-25 12:00:00,32.73,32.75,32.72,32.75,105400.0,25.7451,25.7608,25.7372,25.7608,105400.0
2011-03-25 12:05:00,32.75,32.76,32.74,32.76,5500.0,25.7608,25.7687,25.753,25.7687,5500.0
2011-03-25 12:10:00,32.76,32.76,32.75,32.76,16000.0,25.7687,25.7687,25.7608,25.7687,16000.0
2011-03-25 12:15:00,32.77,32.78,32.77,32.78,29300.0,25.7766,25.7844,25.7766,25.7844,29300.0
2011-03-25 12:20:00,32.77,32.78,32.77,32.78,38200.0,25.7766,25.7844,25.7766,25.7844,38200.0
2011-03-25 12:25:00,32.78,32.78,32.77,32.77,5000.0,25.7844,25.7844,25.7766,25.7766,5000.0
2011-03-25 12:30:00,32.77,32.77,32.74,32.75,4100.0,25.7766,25.7766,25.753,25.7608,4100.0
2011-03-25 12:35:00,32.75,32.76,32.75,32.76,218600.0,25.7608,25.7687,25.7608,25.7687,218600.0
2011-03-25 12:40:00,32.76,32.76,32.74,32.74,6400.0,25.7687,25.7687,25.753,25.753,6400.0
2011-03-25 12:45:00,32.74,32.77,32.74,32.76,8400.0,25.753,25.7766,25.753,25.7687,8400.0
2011-03-25 12:50:00,32.77,32.77,32.75,32.75,7600.0,25.7766,25.7766,25.7608,25.7608,7600.0
2011-03-25 12:55:00,32.75,32.76,32.74,32.75,112000.0,25.7608,25.7687,25.753,25.7608,112000.0
2011-03-25 13:00:00,32.74,32.76,32.74,32.75,25100.0,25.753,25.7687,25.753,25.7608,25100.0
2011-03-25 13:05:00,32.76,32.78,32.75,32.77,38600.0,25.7687,25.7844,25.7608,25.7766,38600.0
2011-03-25 13:10:00,32.77,32.78,32.75,32.75,12000.0,25.7766,25.7844,25.7608,25.7608,12000.0
2011-03-25 13:15:00,32.75,32.76,32.74,32.76,17900.0,25.7608,25.7687,25.753,25.7687,17900.0
2011-03-25 13:20:00,32.76,32.77,32.75,32.77,10600.0,25.7687,25.7766,25.7608,25.7766,10600.0
2011-03-25 13:25:00,32.77,32.77,32.76,32.77,6300.0,25.7766,25.7766,25.7687,25.7766,6300.0
2011-03-25 13:30:00,32.77,32.78,32.75,32.77,57700.0,25.7766,25.7844,25.7608,25.7766,57700.0
2011-03-25 13:35:00,32.77,32.79,32.77,32.79,25100.0,25.7766,25.7923,25.7766,25.7923,25100.0
2011-03-25 13:40:00,32.78,32.79,32.77,32.77,12000.0,25.7844,25.7923,25.7766,25.7766,12000.0
2011-03-25 13:45:00,32.77,32.78,32.76,32.78,7700.0,25.7766,25.7844,25.7687,25.7844,7700.0
2011-03-25 13:50:00,32.78,32.81,32.78,32.8,88800.0,25.7844,25.808,25.7844,25.8002,88800.0
2011-03-25 13:55:00,32.8,32.8,32.76,32.77,142100.0,25.8002,25.8002,25.7687,25.7766,142100.0
2011-03-25 14:00:00,32.77,32.78,32.76,32.78,40200.0,25.7766,25.7844,25.7687,25.7844,40200.0
2011-03-25 14:05:00,32.78,32.78,32.77,32.77,16400.0,25.7844,25.7844,25.7766,25.7766,16400.0
2011-03-25 14:10:00,32.78,32.78,32.77,32.77,9800.0,25.7844,25.7844,25.7766,25.7766,9800.0
2011-03-25 14:15:00,32.77,32.79,32.75,32.75,29800.0,25.7766,25.7923,25.7608,25.7608,29800.0
2011-03-25 14:20:00,32.75,32.76,32.74,32.76,12300.0,25.7608,25.7687,25.753,25.7687,12300.0
2011-03-25 14:25:00,32.75,32.75,32.73,32.73,67000.0,25.7608,25.7608,25.7451,25.7451,67000.0
2011-03-25 14:30:00,32.73,32.73,32.71,32.73,30000.0,25.7451,25.7451,25.7294,25.7451,30000.0
2011-03-25 14:35:00,32.73,32.74,32.72,32.74,7400.0,25.7451,25.753,25.7372,25.753,7400.0
2011-03-25 14:40:00,32.73,32.74,32.72,32.73,15000.0,25.7451,25.753,25.7372,25.7451,15000.0
2011-03-25 14:45:00,32.73,32.76,32.73,32.74,92600.0,25.7451,25.7687,25.7451,25.753,92600.0
2011-03-25 14:50:00,32.74,32.77,32.74,32.76,63800.0,25.753,25.7766,25.753,25.7687,63800.0
2011-03-25 14:55:00,32.77,32.77,32.75,32.76,10500.0,25.7766,25.7766,25.7608,25.7687,10500.0
2011-03-25 15:00:00,32.76,32.76,32.74,32.75,16500.0,25.7687,25.7687,25.753,25.7608,16500.0
2011-03-25 15:05:00,32.75,32.75,32.71,32.72,27500.0,25.7608,25.7608,25.7294,25.7372,27500.0
2011-03-25 15:10:00,32.73,32.75,32.72,32.75,47100.0,25.7451,25.7608,25.7372,25.7608,47100.0
2011-03-25 15:15:00,32.74,32.75,32.72,32.73,125400.0,25.753,25.7608,25.7372,25.7451,125400.0
2011-03-25 15:20:00,32.73,32.74,32.7,32.7,60700.0,25.7451,25.753,25.7215,25.7215,60700.0
2011-03-25 15:25:00,32.7,32.71,32.68,32.69,32000.0,25.7215,25.7294,25.7058,25.7136,32000.0
2011-03-25 15:30:00,32.68,32.71,32.68,32.69,91300.0,25.7058,25.7294,25.7058,25.7136,91300.0
2011-03-25 15:35:00,32.69,32.71,32.69,32.71,35000.0,25.7136,25.7294,25.7136,25.7294,35000.0
2011-03-25 15:40:00,32.71,32.72,32.7,32.7,23700.0,25.7294,25.7372,25.7215,25.7215,23700.0
2011-03-25 15:45:00,32.7,32.7,32.67,32.68,200200.0,25.7215,25.7215,25.6979,25.7058,200200.0
2011-03-25 15:50:00,32.68,32.68,32.66,32.67,754700.0,25.7058,25.7058,25.69,25.6979,754700.0
2011-03-25 15:55:00,32.66,32.68,32.65,32.66,511500.0,25.69,25.7058,25.6822,25.69,511500.0
2011-03-28 09:30:00,32.68,32.74,32.67,32.73,163500.0,25.7058,25.753,25.6979,25.7451,163500.0
2011-03-28 09:35:00,32.73,32.74,32.71,32.72,94900.0,25.7451,25.753,25.7294,25.7372,94900.0
2011-03-28 09:40:00,32.71,32.72,32.7,32.71,166200.0,25.7294,25.7372,25.7215,25.7294,166200.0
2011-03-28 09:45:00,32.71,32.74,32.7,32.7,127500.0,25.7294,25.753,25.7215,25.7215,127500.0
2011-03-28 09:50:00,32.7,32.73,32.7,32.73,115600.0,25.7215,25.7451,25.7215,25.7451,115600.0
2011-03-28 09:55:00,32.73,32.73,32.69,32.72,68500.0,25.7451,25.7451,25.7136,25.7372,68500.0
2011-03-28 10:00:00,32.71,32.71,32.69,32.69,237000.0,25.7294,25.7294,25.7136,25.7136,237000.0
2011-03-28 10:05:00,32.7,32.7,32.68,32.68,62400.0,25.7215,25.7215,25.7058,25.7058,62400.0
2011-03-28 10:10:00,32.68,32.7,32.66,32.7,199300.0,25.7058,25.7215,25.69,25.7215,199300.0
2011-03-28 10:15:00,32.71,32.71,32.69,32.71,113500.0,25.7294,25.7294,25.7136,25.7294,113500.0
2011-03-28 10:20:00,32.71,32.72,32.69,32.7,69200.0,25.7294,25.7372,25.7136,25.7215,69200.0
2011-03-28 10:25:00,32.69,32.7,32.69,32.69,90000.0,25.7136,25.7215,25.7136,25.7136,90000.0
2011-03-28 10:30:00,32.69,32.72,32.69,32.72,42400.0,25.7136,25.7372,25.7136,25.7372,42400.0
2011-03-28 10:35:00,32.71,32.73,32.71,32.72,23700.0,25.7294,25.7451,25.7294,25.7372,23700.0
2011-03-28 10:40:00,32.72,32.72,32.7,32.71,26300.0,25.7372,25.7372,25.7215,25.7294,26300.0
2011-03-28 10:45:00,32.7,32.71,32.69,32.7,20000.0,25.7215,25.7294,25.7136,25.7215,20000.0
2011-03-28 10:50:00,32.7,32.7,32.68,32.68,86800.0,25.7215,25.7215,25.7058,25.7058,86800.0
2011-03-28 10:55:00,32.67,32.69,32.67,32.69,43200.0,25.6979,25.7136,25.6979,25.7136,43200.0
2011-03-28 11:00:00,32.69,32.69,32.65,32.69,87700.0,25.7136,25.7136,25.6822,25.7136,87700.0
2011-03-28 11:05:00,32.68,32.69,32.67,32.68,14500.0,25.7058,25.7136,25.6979,25.7058,14500.0
2011-03-28 11:10:00,32.68,32.68,32.66,32.67,56000.0,25.7058,25.7058,25.69,25.6979,56000.0
2011-03-28 11:15:00,32.68,32.68,32.68,32.68,25400.0,25.7058,25.7058,25.7058,25.7058,25400.0
2011-03-28 11:20:00,32.68,32.69,32.67,32.68,15900.0,25.7058,25.7136,25.6979,25.7058,15900.0
2011-03-28 11:25:00,32.69,32.69,32.68,32.69,26100.0,25.7136,25.7136,25.7058,25.7136,26100.0
2011-03-28 11:30:00,32.69,32.7,32.69,32.69,62500.0,25.7136,25.7215,25.7136,25.7136,62500.0
2011-03-28 11:35:00,32.68,32.68,32.67,32.68,62800.0,25.7058,25.7058,25.6979,25.7058,62800.0
2011-03-28 11:40:00,32.69,32.69,32.67,32.69,30100.0,25.7136,25.7136,25.6979,25.7136,30100.0
2011-03-28 11:45:00,32.68,32.7,32.68,32.69,141700.0,25.7058,25.7215,25.7058,25.7136,141700.0
2011-03-28 11:50:00,32.69,32.7,32.68,32.69,23700.0,25.7136,25.7215,25.7058,25.7136,23700.0
2011-03-28 11:55:00,32.69,32.7,32.67,32.69,22200.0,25.7136,25.7215,25.6979,25.7136,22200.0
2011-03-28 12:00:00,32.68,32.69,32.67,32.69,47700.0,25.7058,25.7136,25.6979,25.7136,47700.0
2011-03-28 12:05:00,32.69,32.69,32.67,32.68,8400.0,25.7136,25.7136,25.6979,25.7058,8400.0
2011-03-28 12:10:00,32.68,32.69,32.67,32.68,7100.0,25.7058,25.7136,25.6979,25.7058,7100.0
2011-03-28 12:15:00,32.68,32.69,32.67,32.67,3200.0,25.7058,25.7136,25.6979,25.6979,3200.0
2011-03-28 12:20:00,32.67,32.68,32.67,32.68,25600.0,25.6979,25.7058,25.6979,25.7058,25600.0
2011-03-28 12:25:00,32.68,32.69,32.68,32.68,5100.0,25.7058,25.7136,25.7058,25.7058,5100.0
2011-03-28 12:30:00,32.68,32.69,32.68,32.69,43000.0,25.7058,25.7136,25.7058,25.7136,43000.0
2011-03-28 12:35:00,32.69,32.69,32.69,32.69,3600.0,25.7136,25.7136,25.7136,25.7136,3600.0
2011-03-28 12:40:00,32.69,32.69,32.68,32.68,52300.0,25.7136,25.7136,25.7058,25.7058,52300.0
2011-03-28 12:45:00,32.69,32.69,32.68,32.68,6400.0,25.7136,25.7136,25.7058,25.7058,6400.0
2011-03-28 12:50:00,32.68,32.71,32.68,32.71,6600.0,25.7058,25.7294,25.7058,25.7294,6600.0
2011-03-28 12:55:00,32.71,32.71,32.7,32.7,1900.0,25.7294,25.7294,25.7215,25.7215,1900.0
2011-03-28 13:00:00,32.71,32.72,32.71,32.72,22000.0,25.7294,25.7372,25.7294,25.7372,22000.0
2011-03-28 13:05:00,32.72,32.72,32.72,32.72,900.0,25.7372,25.7372,25.7372,25.7372,900.0
2011-03-28 13:10:00,32.72,32.72,32.71,32.71,3000.0,25.7372,25.7372,25.7294,25.7294,3000.0
2011-03-28 13:15:00,32.72,32.72,32.7,32.71,5300.0,25.7372,25.7372,25.7215,25.7294,5300.0
2011-03-28 13:20:00,32.7,32.71,32.7,32.7,2300.0,25.7215,25.7294,25.7215,25.7215,2300.0
2011-03-28 13:25:00,32.71,32.71,32.7,32.7,6900.0,25.7294,25.7294,25.7215,25.7215,6900.0
2011-03-28 13:30:00,32.7,32.7,32.69,32.69,26200.0,25.7215,25.7215,25.7136,25.7136,26200.0
2011-03-28 13:35:00,32.7,32.71,32.7,32.71,12400.0,25.7215,25.7294,25.7215,25.7294,12400.0
2011-03-28 13:40:00,32.7,32.71,32.7,32.71,2000.0,25.7215,25.7294,25.7215,25.7294,2000.0
2011-03-28 13:45:00,32.7,32.71,32.7,32.7,2800.0,25.7215,25.7294,25.7215,25.7215,2800.0
2011-03-28 13:50:00,32.7,32.7,32.69,32.7,4000.0,25.7215,25.7215,25.7136,25.7215,4000.0
2011-03-28 13:55:00,32.69,32.7,32.69,32.7,900.0,25.7136,25.7215,25.7136,25.7215,900.0
2011-03-28 14:00:00,32.7,32.7,32.68,32.68,7400.0,25.7215,25.7215,25.7058,25.7058,7400.0
2011-03-28 14:05:00,32.68,32.69,32.68,32.68,1400.0,25.7058,25.7136,25.7058,25.7058,1400.0
2011-03-28 14:10:00,32.68,32.69,32.68,32.68,13600.0,25.7058,25.7136,25.7058,25.7058,13600.0
2011-03-28 14:15:00,32.68,32.68,32.67,32.68,7500.0,25.7058,25.7058,25.6979,25.7058,7500.0
2011-03-28 14:20:00,32.69,32.7,32.69,32.7,56100.0,25.7136,25.7215,25.7136,25.7215,56100.0
2011-03-28 14:25:00,32.7,32.7,32.69,32.69,1800.0,25.7215,25.7215,25.7136,25.7136,1800.0
2011-03-28 14:30:00,32.69,32.7,32.69,32.69,43100.0,25.7136,25.7215,25.7136,25.7136,43100.0
2011-03-28 14:35:00,32.68,32.7,32.68,32.7,12300.0,25.7058,25.7215,25.7058,25.7215,12300.0
2011-03-28 14:40:00,32.7,32.71,32.69,32.7,5600.0,25.7215,25.7294,25.7136,25.7215,5600.0
2011-03-28 14:45:00,32.7,32.72,32.7,32.71,15000.0,25.7215,25.7372,25.7215,25.7294,15000.0
2011-03-28 14:50:00,32.71,32.71,32.69,32.7,8700.0,25.7294,25.7294,25.7136,25.7215,8700.0
2011-03-28 14:55:00,32.69,32.7,32.69,32.7,8200.0,25.7136,25.7215,25.7136,25.7215,8200.0
2011-03-28 15:00:00,32.69,32.72,32.69,32.71,8400.0,25.7136,25.7372,25.7136,25.7294,8400.0
2011-03-28 15:05:00,32.71,32.72,32.69,32.69,10900.0,25.7294,25.7372,25.7136,25.7136,10900.0
2011-03-28 15:10:00,32.7,32.71,32.69,32.71,39400.0,25.7215,25.7294,25.7136,25.7294,39400.0
2011-03-28 15:15:00,32.7,32.71,32.7,32.7,600.0,25.7215,25.7294,25.7215,25.7215,600.0
2011-03-28 15:20:00,32.7,32.71,32.7,32.7,11500.0,25.7215,25.7294,25.7215,25.7215,11500.0
2011-03-28 15:25:00,32.7,32.73,32.7,32.71,196500.0,25.7215,25.7451,25.7215,25.7294,196500.0
2011-03-28 15:30:00,32.71,32.73,32.71,32.72,82900.0,25.7294,25.7451,25.7294,25.7372,82900.0
2011-03-28 15:35:00,32.72,32.73,32.71,32.71,21900.0,25.7372,25.7451,25.7294,25.7294,21900.0
2011-03-28 15:40:00,32.71,32.72,32.68,32.7,91400.0,25.7294,25.7372,25.7058,25.7215,91400.0
2011-03-28 15:45:00,32.69,32.69,32.67,32.68,205300.0,25.7136,25.7136,25.6979,25.7058,205300.0
2011-03-28 15:50:00,32.68,32.69,32.67,32.68,34100.0,25.7058,25.7136,25.6979,25.7058,34100.0
2011-03-28 15:55:00,32.68,32.68,32.65,32.66,364600.0,25.7058,25.7058,25.6822,25.69,364600.0
2011-03-29 09:30:00,32.63,32.66,32.62,32.65,52800.0,25.6665,25.69,25.6586,25.6822,52800.0
2011-03-29 09:35:00,32.66,32.68,32.66,32.68,25600.0,25.69,25.7058,25.69,25.7058,25600.0
2011-03-29 09:40:00,32.68,32.68,32.64,32.66,76700.0,25.7058,25.7058,25.6743,25.69,76700.0
2011-03-29 09:45:00,32.65,32.65,32.62,32.64,90500.0,25.6822,25.6822,25.6586,25.6743,90500.0
2011-03-29 09:50:00,32.64,32.66,32.64,32.65,109000.0,25.6743,25.69,25.6743,25.6822,109000.0
2011-03-29 09:55:00,32.65,32.65,32.6,32.6,454100.0,25.6822,25.6822,25.6429,25.6429,454100.0
2011-03-29 10:00:00,32.59,32.66,32.59,32.65,176900.0,25.635,25.69,25.635,25.6822,176900.0
2011-03-29 10:05:00,32.65,32.68,32.65,32.67,115600.0,25.6822,25.7058,25.6822,25.6979,115600.0
2011-03-29 10:10:00,32.68,32.7,32.67,32.69,103400.0,25.7058,25.7215,25.6979,25.7136,103400.0
2011-03-29 10:15:00,32.69,32.72,32.69,32.72,163100.0,25.7136,25.7372,25.7136,25.7372,163100.0
2011-03-29 10:20:00,32.72,32.73,32.71,32.72,155000.0,25.7372,25.7451,25.7294,25.7372,155000.0
2011-03-29 10:25:00,32.71,32.72,32.69,32.69,15400.0,25.7294,25.7372,25.7136,25.7136,15400.0
2011-03-29 10:30:00,32.7,32.7,32.68,32.68,67200.0,25.7215,25.7215,25.7058,25.7058,67200.0
2011-03-29 10:35:00,32.69,32.69,32.66,32.67,21200.0,25.7136,25.7136,25.69,25.6979,21200.0
2011-03-29 10:40:00,32.67,32.67,32.66,32.66,5600.0,25.6979,25.6979,25.69,25.69,5600.0
2011-03-29 10:45:00,32.66,32.7,32.66,32.69,8300.0,25.69,25.7215,25.69,25.7136,8300.0
2011-03-29 10:50:00,32.69,32.7,32.67,32.67,32300.0,25.7136,25.7215,25.6979,25.6979,32300.0
2011-03-29 10:55:00,32.67,32.68,32.67,32.68,5500.0,25.6979,25.7058,25.6979,25.7058,5500.0
2011-03-29 11:00:00,32.68,32.7,32.68,32.7,8100.0,25.7058,25.7215,25.7058,25.7215,8100.0
2011-03-29 11:05:00,32.7,32.72,32.68,32.7,17500.0,25.7215,25.7372,25.7058,25.7215,17500.0
2011-03-29 11:10:00,32.7,32.72,32.7,32.72,24700.0,25.7215,25.7372,25.7215,25.7372,24700.0
2011-03-29 11:15:00,32.72,32.73,32.71,32.72,33300.0,25.7372,25.7451,25.7294,25.7372,33300.0
2011-03-29 11:20:00,32.72,32.77,32.72,32.76,49200.0,25.7372,25.7766,25.7372,25.7687,49200.0
2011-03-29 11:25:00,32.76,32.76,32.74,32.76,14600.0,25.7687,25.7687,25.753,25.7687,14600.0
2011-03-29 11:30:00,32.76,32.77,32.74,32.74,19000.0,25.7687,25.7766,25.753,25.753,19000.0
2011-03-29 11:35:00,32.75,32.75,32.72,32.72,138500.0,25.7608,25.7608,25.7372,25.7372,138500.0
2011-03-29 11:40:00,32.72,32.74,32.72,32.73,27700.0,25.7372,25.753,25.7372,25.7451,27700.0
2011-03-29 11:45:00,32.73,32.73,32.73,32.73,29900.0,25.7451,25.7451,25.7451,25.7451,29900.0
2011-03-29 11:50:00,32.74,32.75,32.73,32.73,17500.0,25.753,25.7608,25.7451,25.7451,17500.0
2011-03-29 11:55:00,32.74,32.75,32.73,32.75,25600.0,25.753,25.7608,25.7451,25.7608,25600.0
2011-03-29 12:00:00,32.74,32.75,32.73,32.75,13500.0,25.753,25.7608,25.7451,25.7608,13500.0
2011-03-29 12:05:00,32.75,32.76,32.74,32.74,7500.0,25.7608,25.7687,25.753,25.753,7500.0
2011-03-29 12:10:00,32.75,32.75,32.73,32.73,12000.0,25.7608,25.7608,25.7451,25.7451,12000.0
2011-03-29 12:15:00,32.74,32.75,32.73,32.75,10300.0,25.753,25.7608,25.7451,25.7608,10300.0
2011-03-29 12:20:00,32.75,32.75,32.74,32.74,34000.0,25.7608,25.7608,25.753,25.753,34000.0
2011-03-29 12:25:00,32.74,32.74,32.72,32.72,36200.0,25.753,25.753,25.7372,25.7372,36200.0
2011-03-29 12:30:00,32.72,32.73,32.71,32.72,40500.0,25.7372,25.7451,25.7294,25.7372,40500.0
2011-03-29 12:35:00,32.72,32.75,32.72,32.75,15200.0,25.7372,25.7608,25.7372,25.7608,15200.0
2011-03-29 12:40:00,32.75,32.75,32.73,32.73,8500.0,25.7608,25.7608,25.7451,25.7451,8500.0
2011-03-29 12:45:00,32.74,32.75,32.72,32.75,15300.0,25.753,25.7608,25.7372,25.7608,15300.0
2011-03-29 12:50:00,32.74,32.76,32.74,32.76,13400.0,25.753,25.7687,25.753,25.7687,13400.0
2011-03-29 12:55:00,32.75,32.76,32.75,32.75,86800.0,25.7608,25.7687,25.7608,25.7608,86800.0
2011-03-29 13:00:00,32.76,32.76,32.74,32.75,72800.0,25.7687,25.7687,25.753,25.7608,72800.0
2011-03-29 13:05:00,32.74,32.75,32.74,32.74,2000.0,25.753,25.7608,25.753,25.753,2000.0
2011-03-29 13:10:00,32.75,32.75,32.73,32.73,3900.0,25.7608,25.7608,25.7451,25.7451,3900.0
2011-03-29 13:15:00,32.74,32.75,32.73,32.75,52200.0,25.753,25.7608,25.7451,25.7608,52200.0
2011-03-29 13:20:00,32.75,32.76,32.75,32.76,10700.0,25.7608,25.7687,25.7608,25.7687,10700.0
2011-03-29 13:25:00,32.75,32.75,32.74,32.74,27900.0,25.7608,25.7608,25.753,25.753,27900.0
2011-03-29 13:30:00,32.75,32.75,32.74,32.74,6200.0,25.7608,25.7608,25.753,25.753,6200.0
2011-03-29 13:35:00,32.75,32.75,32.74,32.75,1100.0,25.7608,25.7608,25.753,25.7608,1100.0
2011-03-29 13:40:00,32.74,32.75,32.74,32.74,19200.0,25.753,25.7608,25.753,25.753,19200.0
2011-03-29 13:45:00,32.75,32.75,32.74,32.75,8100.0,25.7608,25.7608,25.753,25.7608,8100.0
2011-03-29 13:50:00,32.75,32.76,32.75,32.76,7100.0,25.7608,25.7687,25.7608,25.7687,7100.0
2011-03-29 13:55:00,32.76,32.76,32.75,32.76,4700.0,25.7687,25.7687,25.7608,25.7687,4700.0
2011-03-29 14:00:00,32.76,32.79,32.75,32.79,104300.0,25.7687,25.7923,25.7608,25.7923,104300.0
2011-03-29 14:05:00,32.79,32.8,32.78,32.8,13900.0,25.7923,25.8002,25.7844,25.8002,13900.0
2011-03-29 14:10:00,32.8,32.8,32.77,32.78,67500.0,25.8002,25.8002,25.7766,25.7844,67500.0
2011-03-29 14:15:00,32.77,32.8,32.77,32.8,31400.0,25.7766,25.8002,25.7766,25.8002,31400.0
2011-03-29 14:20:00,32.8,32.8,32.79,32.8,6400.0,25.8002,25.8002,25.7923,25.8002,6400.0
2011-03-29 14:25:00,32.8,32.8,32.79,32.79,1900.0,25.8002,25.8002,25.7923,25.7923,1900.0
2011-03-29 14:30:00,32.8,32.8,32.79,32.79,2600.0,25.8002,25.8002,25.7923,25.7923,2600.0
2011-03-29 14:35:00,32.8,32.81,32.79,32.8,24500.0,25.8002,25.808,25.7923,25.8002,24500.0
2011-03-29 14:40:00,32.79,32.81,32.79,32.81,27700.0,25.7923,25.808,25.7923,25.808,27700.0
2011-03-29 14:45:00,32.81,32.83,32.81,32.82,16000.0,25.808,25.8238,25.808,25.8159,16000.0
2011-03-29 14:50:00,32.83,32.84,32.82,32.82,24100.0,25.8238,25.8316,25.8159,25.8159,24100.0
2011-03-29 14:55:00,32.83,32.84,32.82,32.83,8600.0,25.8238,25.8316,25.8159,25.8238,8600.0
2011-03-29 15:00:00,32.84,32.84,32.83,32.84,68000.0,25.8316,25.8316,25.8238,25.8316,68000.0
2011-03-29 15:05:00,32.84,32.85,32.81,32.82,148400.0,25.8316,25.8395,25.808,25.8159,148400.0
2011-03-29 15:10:00,32.82,32.84,32.81,32.84,23800.0,25.8159,25.8316,25.808,25.8316,23800.0
2011-03-29 15:15:00,32.84,32.85,32.82,32.82,68700.0,25.8316,25.8395,25.8159,25.8159,68700.0
2011-03-29 15:20:00,32.82,32.85,32.82,32.84,63200.0,25.8159,25.8395,25.8159,25.8316,63200.0
2011-03-29 15:25:00,32.85,32.85,32.84,32.84,18000.0,25.8395,25.8395,25.8316,25.8316,18000.0
2011-03-29 15:30:00,32.85,32.86,32.84,32.84,39300.0,25.8395,25.8474,25.8316,25.8316,39300.0
2011-03-29 15:35:00,32.85,32.85,32.84,32.85,5800.0,25.8395,25.8395,25.8316,25.8395,5800.0
2011-03-29 15:40:00,32.85,32.85,32.82,32.84,217900.0,25.8395,25.8395,25.8159,25.8316,217900.0
2011-03-29 15:45:00,32.84,32.86,32.84,32.86,32400.0,25.8316,25.8474,25.8316,25.8474,32400.0
2011-03-29 15:50:00,32.86,32.86,32.85,32.86,74400.0,25.8474,25.8474,25.8395,25.8474,74400.0
2011-03-29 15:55:00,32.85,32.86,32.84,32.85,223900.0,25.8395,25.8474,25.8316,25.8395,223900.0
2011-03-30 09:30:00,33.01,33.11,33.01,33.09,202900.0,25.9654,26.044,25.9654,26.0283,202900.0
2011-03-30 09:35:00,33.09,33.11,33.09,33.11,30600.0,26.0283,26.044,26.0283,26.044,30600.0
2011-03-30 09:40:00,33.11,33.11,33.07,33.08,185000.0,26.044,26.044,26.0126,26.0204,185000.0
2011-03-30 09:45:00,33.08,33.09,33.05,33.07,113500.0,26.0204,26.0283,25.9968,26.0126,113500.0
2011-03-30 09:50:00,33.06,33.07,33.05,33.07,19900.0,26.0047,26.0126,25.9968,26.0126,19900.0
2011-03-30 09:55:00,33.06,33.12,33.05,33.12,35700.0,26.0047,26.0519,25.9968,26.0519,35700.0
2011-03-30 10:00:00,33.12,33.14,33.11,33.14,20300.0,26.0519,26.0676,26.044,26.0676,20300.0
2011-03-30 10:05:00,33.13,33.13,33.09,33.09,48000.0,26.0597,26.0597,26.0283,26.0283,48000.0
2011-03-30 10:10:00,33.09,33.09,33.07,33.07,26900.0,26.0283,26.0283,26.0126,26.0126,26900.0
2011-03-30 10:15:00,33.07,33.1,33.06,33.1,50200.0,26.0126,26.0361,26.0047,26.0361,50200.0
2011-03-30 10:20:00,33.09,33.1,33.09,33.09,9500.0,26.0283,26.0361,26.0283,26.0283,9500.0
2011-03-30 10:25:00,33.1,33.11,33.08,33.09,205000.0,26.0361,26.044,26.0204,26.0283,205000.0
2011-03-30 10:30:00,33.08,33.12,33.08,33.12,32100.0,26.0204,26.0519,26.0204,26.0519,32100.0
2011-03-30 10:35:00,33.12,33.14,33.1,33.11,35300.0,26.0519,26.0676,26.0361,26.044,35300.0
2011-03-30 10:40:00,33.12,33.15,33.12,33.15,70100.0,26.0519,26.0755,26.0519,26.0755,70100.0
2011-03-30 10:45:00,33.15,33.16,33.13,33.14,64100.0,26.0755,26.0833,26.0597,26.0676,64100.0
2011-03-30 10:50:00,33.15,33.15,33.1,33.12,203000.0,26.0755,26.0755,26.0361,26.0519,203000.0
2011-03-30 10:55:00,33.12,33.14,33.11,33.14,18100.0,26.0519,26.0676,26.044,26.0676,18100.0
2011-03-30 11:00:00,33.13,33.14,33.12,33.12,20600.0,26.0597,26.0676,26.0519,26.0519,20600.0
2011-03-30 11:05:00,33.13,33.13,33.1,33.12,30200.0,26.0597,26.0597,26.0361,26.0519,30200.0
2011-03-30 11:10:00,33.13,33.13,33.11,33.13,11600.0,26.0597,26.0597,26.044,26.0597,11600.0
2011-03-30 11:15:00,33.12,33.15,33.12,33.15,74600.0,26.0519,26.0755,26.0519,26.0755,74600.0
2011-03-30 11:20:00,33.14,33.16,33.14,33.15,91600.0,26.0676,26.0833,26.0676,26.0755,91600.0
2011-03-30 11:25:00,33.15,33.15,33.14,33.14,34900.0,26.0755,26.0755,26.0676,26.0676,34900.0
2011-03-30 11:30:00,33.14,33.15,33.14,33.15,11000.0,26.0676,26.0755,26.0676,26.0755,11000.0
2011-03-30 11:35:00,33.15,33.15,33.12,33.13,106800.0,26.0755,26.0755,26.0519,26.0597,106800.0
2011-03-30 11:40:00,33.13,33.15,33.13,33.15,11600.0,26.0597,26.0755,26.0597,26.0755,11600.0
2011-03-30 11:45:00,33.14,33.15,33.13,33.14,10000.0,26.0676,26.0755,26.0597,26.0676,10000.0
2011-03-30 11:50:00,33.14,33.14,33.13,33.13,18900.0,26.0676,26.0676,26.0597,26.0597,18900.0
2011-03-30 11:55:00,33.14,33.14,33.13,33.14,12500.0,26.0676,26.0676,26.0597,26.0676,12500.0
2011-03-30 12:00:00,33.14,33.15,33.13,33.15,34700.0,26.0676,26.0755,26.0597,26.0755,34700.0
2011-03-30 12:05:00,33.15,33.17,33.15,33.16,12900.0,26.0755,26.0912,26.0755,26.0833,12900.0
2011-03-30 12:10:00,33.15,33.18,33.15,33.18,26500.0,26.0755,26.0991,26.0755,26.0991,26500.0
2011-03-30 12:15:00,33.18,33.2,33.17,33.19,94800.0,26.0991,26.1148,26.0912,26.1069,94800.0
2011-03-30 12:20:00,33.19,33.21,33.18,33.21,43400.0,26.1069,26.1227,26.0991,26.1227,43400.0
2011-03-30 12:25:00,33.2,33.21,33.19,33.2,63600.0,26.1148,26.1227,26.1069,26.1148,63600.0
2011-03-30 12:30:00,33.2,33.2,33.19,33.19,56100.0,26.1148,26.1148,26.1069,26.1069,56100.0
2011-03-30 12:35:00,33.19,33.2,33.19,33.2,15100.0,26.1069,26.1148,26.1069,26.1148,15100.0
2011-03-30 12:40:00,33.2,33.21,33.2,33.21,21200.0,26.1148,26.1227,26.1148,26.1227,21200.0
2011-03-30 12:45:00,33.21,33.22,33.2,33.21,35000.0,26.1227,26.1305,26.1148,26.1227,35000.0
2011-03-30 12:50:00,33.22,33.23,33.21,33.23,30700.0,26.1305,26.1384,26.1227,26.1384,30700.0
2011-03-30 12:55:00,33.23,33.23,33.21,33.21,35700.0,26.1384,26.1384,26.1227,26.1227,35700.0
2011-03-30 13:00:00,33.22,33.24,33.22,33.24,32200.0,26.1305,26.1463,26.1305,26.1463,32200.0
2011-03-30 13:05:00,33.24,33.26,33.24,33.25,17300.0,26.1463,26.162,26.1463,26.1541,17300.0
2011-03-30 13:10:00,33.26,33.26,33.24,33.24,23900.0,26.162,26.162,26.1463,26.1463,23900.0
2011-03-30 13:15:00,33.23,33.24,33.23,33.23,5100.0,26.1384,26.1463,26.1384,26.1384,5100.0
2011-03-30 13:20:00,33.24,33.24,33.22,33.24,19700.0,26.1463,26.1463,26.1305,26.1463,19700.0
2011-03-30 13:25:00,33.24,33.24,33.22,33.22,7600.0,26.1463,26.1463,26.1305,26.1305,7600.0
2011-03-30 13:30:00,33.22,33.23,33.22,33.23,36400.0,26.1305,26.1384,26.1305,26.1384,36400.0
2011-03-30 13:35:00,33.22,33.23,33.22,33.22,10500.0,26.1305,26.1384,26.1305,26.1305,10500.0
2011-03-30 13:40:00,33.22,33.23,33.21,33.21,17500.0,26.1305,26.1384,26.1227,26.1227,17500.0
2011-03-30 13:45:00,33.21,33.22,33.19,33.2,12100.0,26.1227,26.1305,26.1069,26.1148,12100.0
2011-03-30 13:50:00,33.2,33.2,33.19,33.19,28500.0,26.1148,26.1148,26.1069,26.1069,28500.0
2011-03-30 13:55:00,33.19,33.2,33.19,33.2,81200.0,26.1069,26.1148,26.1069,26.1148,81200.0
2011-03-30 14:00:00,33.2,33.2,33.19,33.19,302500.0,26.1148,26.1148,26.1069,26.1069,302500.0
2011-03-30 14:05:00,33.2,33.2,33.18,33.2,54700.0,26.1148,26.1148,26.0991,26.1148,54700.0
2011-03-30 14:10:00,33.19,33.21,33.19,33.19,34400.0,26.1069,26.1227,26.1069,26.1069,34400.0
2011-03-30 14:15:00,33.2,33.21,33.19,33.2,13000.0,26.1148,26.1227,26.1069,26.1148,13000.0
2011-03-30 14:20:00,33.2,33.21,33.2,33.21,11600.0,26.1148,26.1227,26.1148,26.1227,11600.0
2011-03-30 14:25:00,33.2,33.22,33.19,33.21,75000.0,26.1148,26.1305,26.1069,26.1227,75000.0
2011-03-30 14:30:00,33.2,33.22,33.2,33.22,11900.0,26.1148,26.1305,26.1148,26.1305,11900.0
2011-03-30 14:35:00,33.21,33.22,33.2,33.2,12300.0,26.1227,26.1305,26.1148,26.1148,12300.0
2011-03-30 14:40:00,33.2,33.22,33.2,33.21,59400.0,26.1148,26.1305,26.1148,26.1227,59400.0
2011-03-30 14:45:00,33.21,33.21,33.19,33.2,61400.0,26.1227,26.1227,26.1069,26.1148,61400.0
2011-03-30 14:50:00,33.19,33.2,33.19,33.19,17100.0,26.1069,26.1148,26.1069,26.1069,17100.0
2011-03-30 14:55:00,33.2,33.2,33.18,33.18,13800.0,26.1148,26.1148,26.0991,26.0991,13800.0
2011-03-30 15:00:00,33.18,33.19,33.18,33.18,10300.0,26.0991,26.1069,26.0991,26.0991,10300.0
2011-03-30 15:05:00,33.18,33.19,33.17,33.18,43500.0,26.0991,26.1069,26.0912,26.0991,43500.0
2011-03-30 15:10:00,33.18,33.2,33.17,33.18,23000.0,26.0991,26.1148,26.0912,26.0991,23000.0
2011-03-30 15:15:00,33.17,33.19,33.17,33.19,9000.0,26.0912,26.1069,26.0912,26.1069,9000.0
2011-03-30 15:20:00,33.19,33.19,33.17,33.17,11100.0,26.1069,26.1069,26.0912,26.0912,11100.0
2011-03-30 15:25:00,33.18,33.18,33.17,33.18,156600.0,26.0991,26.0991,26.0912,26.0991,156600.0
2011-03-30 15:30:00,33.17,33.18,33.16,33.18,36700.0,26.0912,26.0991,26.0833,26.0991,36700.0
2011-03-30 15:35:00,33.17,33.2,33.17,33.19,40800.0,26.0912,26.1148,26.0912,26.1069,40800.0
2011-03-30 15:40:00,33.18,33.19,33.17,33.18,169200.0,26.0991,26.1069,26.0912,26.0991,169200.0
2011-03-30 15:45:00,33.17,33.18,33.12,33.13,206600.0,26.0912,26.0991,26.0519,26.0597,206600.0
2011-03-30 15:50:00,33.13,33.14,33.12,33.13,156500.0,26.0597,26.0676,26.0519,26.0597,156500.0
2011-03-30 15:55:00,33.13,33.14,33.1,33.11,631700.0,26.0597,26.0676,26.0361,26.044,631700.0
2011-03-31 09:30:00,33.07,33.15,33.02,33.09,43500.0,26.0126,26.0755,25.9732,26.0283,43500.0
2011-03-31 09:35:00,33.09,33.09,33.05,33.08,34400.0,26.0283,26.0283,25.9968,26.0204,34400.0
2011-03-31 09:40:00,33.09,33.11,33.08,33.09,17100.0,26.0283,26.044,26.0204,26.0283,17100.0
2011-03-31 09:45:00,33.08,33.11,33.08,33.1,39200.0,26.0204,26.044,26.0204,26.0361,39200.0
2011-03-31 09:50:00,33.1,33.11,33.08,33.08,26900.0,26.0361,26.044,26.0204,26.0204,26900.0
2011-03-31 09:55:00,33.08,33.08,33.06,33.07,47200.0,26.0204,26.0204,26.0047,26.0126,47200.0
2011-03-31 10:00:00,33.07,33.1,33.07,33.08,25400.0,26.0126,26.0361,26.0126,26.0204,25400.0
2011-03-31 10:05:00,33.08,33.09,33.07,33.08,24600.0,26.0204,26.0283,26.0126,26.0204,24600.0
2011-03-31 10:10:00,33.08,33.1,33.08,33.1,87400.0,26.0204,26.0361,26.0204,26.0361,87400.0
2011-03-31 10:15:00,33.11,33.12,33.11,33.12,2600.0,26.044,26.0519,26.044,26.0519,2600.0
2011-03-31 10:20:00,33.12,33.14,33.12,33.14,116400.0,26.0519,26.0676,26.0519,26.0676,116400.0
2011-03-31 10:25:00,33.14,33.15,33.12,33.12,73500.0,26.0676,26.0755,26.0519,26.0519,73500.0
2011-03-31 10:30:00,33.13,33.16,33.13,33.16,24500.0,26.0597,26.0833,26.0597,26.0833,24500.0
2011-03-31 10:35:00,33.16,33.2,33.16,33.19,15700.0,26.0833,26.1148,26.0833,26.1069,15700.0
2011-03-31 10:40:00,33.18,33.19,33.16,33.16,10100.0,26.0991,26.1069,26.0833,26.0833,10100.0
2011-03-31 10:45:00,33.16,33.17,33.16,33.16,4500.0,26.0833,26.0912,26.0833,26.0833,4500.0
2011-03-31 10:50:00,33.16,33.16,33.15,33.16,4700.0,26.0833,26.0833,26.0755,26.0833,4700.0
2011-03-31 10:55:00,33.15,33.18,33.15,33.17,97600.0,26.0755,26.0991,26.0755,26.0912,97600.0
2011-03-31 11:00:00,33.16,33.16,33.14,33.14,46000.0,26.0833,26.0833,26.0676,26.0676,46000.0
2011-03-31 11:05:00,33.14,33.15,33.12,33.14,33300.0,26.0676,26.0755,26.0519,26.0676,33300.0
2011-03-31 11:10:00,33.14,33.16,33.14,33.15,70200.0,26.0676,26.0833,26.0676,26.0755,70200.0
2011-03-31 11:15:00,33.15,33.16,33.15,33.16,47300.0,26.0755,26.0833,26.0755,26.0833,47300.0
2011-03-31 11:20:00,33.16,33.16,33.13,33.14,29900.0,26.0833,26.0833,26.0597,26.0676,29900.0
2011-03-31 11:25:00,33.14,33.14,33.13,33.13,28200.0,26.0676,26.0676,26.0597,26.0597,28200.0
2011-03-31 11:30:00,33.13,33.13,33.1,33.11,65600.0,26.0597,26.0597,26.0361,26.044,65600.0
2011-03-31 11:35:00,33.1,33.12,33.09,33.12,51700.0,26.0361,26.0519,26.0283,26.0519,51700.0
2011-03-31 11:40:00,33.12,33.13,33.12,33.12,23000.0,26.0519,26.0597,26.0519,26.0519,23000.0
2011-03-31 11:45:00,33.12,33.12,33.1,33.11,51200.0,26.0519,26.0519,26.0361,26.044,51200.0
2011-03-31 11:50:00,33.12,33.12,33.11,33.11,17700.0,26.0519,26.0519,26.044,26.044,17700.0
2011-03-31 11:55:00,33.11,33.11,33.09,33.09,11300.0,26.044,26.044,26.0283,26.0283,11300.0
2011-03-31 12:00:00,33.1,33.11,33.1,33.11,5000.0,26.0361,26.044,26.0361,26.044,5000.0
2011-03-31 12:05:00,33.11,33.11,33.1,33.11,5400.0,26.044,26.044,26.0361,26.044,5400.0
2011-03-31 12:10:00,33.11,33.11,33.08,33.08,34500.0,26.044,26.044,26.0204,26.0204,34500.0
2011-03-31 12:15:00,33.09,33.1,33.09,33.1,5800.0,26.0283,26.0361,26.0283,26.0361,5800.0
2011-03-31 12:20:00,33.1,33.13,33.1,33.12,31800.0,26.0361,26.0597,26.0361,26.0519,31800.0
2011-03-31 12:25:00,33.12,33.14,33.12,33.14,6900.0,26.0519,26.0676,26.0519,26.0676,6900.0
2011-03-31 12:30:00,33.14,33.15,33.13,33.15,14900.0,26.0676,26.0755,26.0597,26.0755,14900.0
2011-03-31 12:35:00,33.14,33.15,33.13,33.15,28000.0,26.0676,26.0755,26.0597,26.0755,28000.0
2011-03-31 12:40:00,33.15,33.16,33.15,33.16,13300.0,26.0755,26.0833,26.0755,26.0833,13300.0
2011-03-31 12:45:00,33.16,33.16,33.14,33.16,14200.0,26.0833,26.0833,26.0676,26.0833,14200.0
2011-03-31 12:50:00,33.16,33.17,33.15,33.17,9200.0,26.0833,26.0912,26.0755,26.0912,9200.0
2011-03-31 12:55:00,33.17,33.18,33.17,33.18,16700.0,26.0912,26.0991,26.0912,26.0991,16700.0
2011-03-31 13:00:00,33.18,33.19,33.18,33.19,7000.0,26.0991,26.1069,26.0991,26.1069,7000.0
2011-03-31 13:05:00,33.19,33.19,33.17,33.18,25100.0,26.1069,26.1069,26.0912,26.0991,25100.0
2011-03-31 13:10:00,33.18,33.18,33.17,33.18,3200.0,26.0991,26.0991,26.0912,26.0991,3200.0
2011-03-31 13:15:00,33.17,33.18,33.17,33.18,11100.0,26.0912,26.0991,26.0912,26.0991,11100.0
2011-03-31 13:20:00,33.17,33.19,33.17,33.18,22100.0,26.0912,26.1069,26.0912,26.0991,22100.0
2011-03-31 13:25:00,33.19,33.2,33.18,33.2,36900.0,26.1069,26.1148,26.0991,26.1148,36900.0
2011-03-31 13:30:00,33.2,33.2,33.19,33.2,8500.0,26.1148,26.1148,26.1069,26.1148,8500.0
2011-03-31 13:35:00,33.2,33.2,33.19,33.19,7300.0,26.1148,26.1148,26.1069,26.1069,7300.0
2011-03-31 13:40:00,33.19,33.21,33.19,33.2,22800.0,26.1069,26.1227,26.1069,26.1148,22800.0
2011-03-31 13:45:00,33.2,33.2,33.19,33.2,3900.0,26.1148,26.1148,26.1069,26.1148,3900.0
2011-03-31 13:50:00,33.2,33.21,33.2,33.21,25700.0,26.1148,26.1227,26.1148,26.1227,25700.0
2011-03-31 13:55:00,33.21,33.21,33.19,33.19,38600.0,26.1227,26.1227,26.1069,26.1069,38600.0
2011-03-31 14:00:00,33.2,33.21,33.19,33.21,12100.0,26.1148,26.1227,26.1069,26.1227,12100.0
2011-03-31 14:05:00,33.21,33.22,33.19,33.22,22800.0,26.1227,26.1305,26.1069,26.1305,22800.0
2011-03-31 14:10:00,33.22,33.23,33.21,33.22,38200.0,26.1305,26.1384,26.1227,26.1305,38200.0
2011-03-31 14:15:00,33.22,33.23,33.21,33.21,57000.0,26.1305,26.1384,26.1227,26.1227,57000.0
2011-03-31 14:20:00,33.2,33.21,33.19,33.19,9800.0,26.1148,26.1227,26.1069,26.1069,9800.0
2011-03-31 14:25:00,33.2,33.2,33.18,33.18,11100.0,26.1148,26.1148,26.0991,26.0991,11100.0
2011-03-31 14:30:00,33.18,33.19,33.18,33.19,5400.0,26.0991,26.1069,26.0991,26.1069,5400.0
2011-03-31 14:35:00,33.19,33.19,33.18,33.19,12900.0,26.1069,26.1069,26.0991,26.1069,12900.0
2011-03-31 14:40:00,33.19,33.19,33.18,33.19,19400.0,26.1069,26.1069,26.0991,26.1069,19400.0
2011-03-31 14:45:00,33.19,33.2,33.18,33.2,23200.0,26.1069,26.1148,26.0991,26.1148,23200.0
2011-03-31 14:50:00,33.2,33.2,33.19,33.2,15000.0,26.1148,26.1148,26.1069,26.1148,15000.0
2011-03-31 14:55:00,33.19,33.21,33.19,33.21,16100.0,26.1069,26.1227,26.1069,26.1227,16100.0
2011-03-31 15:00:00,33.21,33.21,33.2,33.2,39400.0,26.1227,26.1227,26.1148,26.1148,39400.0
2011-03-31 15:05:00,33.2,33.21,33.2,33.21,11700.0,26.1148,26.1227,26.1148,26.1227,11700.0
2011-03-31 15:10:00,33.21,33.21,33.19,33.21,78200.0,26.1227,26.1227,26.1069,26.1227,78200.0
2011-03-31 15:15:00,33.21,33.21,33.2,33.21,15700.0,26.1227,26.1227,26.1148,26.1227,15700.0
2011-03-31 15:20:00,33.2,33.22,33.2,33.22,24300.0,26.1148,26.1305,26.1148,26.1305,24300.0
2011-03-31 15:25:00,33.21,33.22,33.2,33.2,25600.0,26.1227,26.1305,26.1148,26.1148,25600.0
2011-03-31 15:30:00,33.2,33.21,33.19,33.19,63300.0,26.1148,26.1227,26.1069,26.1069,63300.0
2011-03-31 15:35:00,33.19,33.21,33.18,33.21,137400.0,26.1069,26.1227,26.0991,26.1227,137400.0
2011-03-31 15:40:00,33.21,33.23,33.2,33.2,134800.0,26.1227,26.1384,26.1148,26.1148,134800.0
2011-03-31 15:45:00,33.2,33.21,33.15,33.16,125700.0,26.1148,26.1227,26.0755,26.0833,125700.0
2011-03-31 15:50:00,33.15,33.16,33.13,33.13,104500.0,26.0755,26.0833,26.0597,26.0597,104500.0
2011-03-31 15:55:00,33.13,33.14,33.1,33.11,271800.0,26.0597,26.0676,26.0361,26.044,271800.0
2011-04-01 09:30:00,33.23,33.27,33.2,33.22,90500.0,26.1384,26.1699,26.1148,26.1305,90500.0
2011-04-01 09:35:00,33.22,33.27,33.22,33.27,24700.0,26.1305,26.1699,26.1305,26.1699,24700.0
2011-04-01 09:40:00,33.27,33.28,33.24,33.26,179200.0,26.1699,26.1777,26.1463,26.162,179200.0
2011-04-01 09:45:00,33.26,33.26,33.23,33.23,81100.0,26.162,26.162,26.1384,26.1384,81100.0
2011-04-01 09:50:00,33.22,33.23,33.21,33.22,20500.0,26.1305,26.1384,26.1227,26.1305,20500.0
2011-04-01 09:55:00,33.22,33.22,33.17,33.17,22000.0,26.1305,26.1305,26.0912,26.0912,22000.0
2011-04-01 10:00:00,33.17,33.23,33.17,33.22,187100.0,26.0912,26.1384,26.0912,26.1305,187100.0
2011-04-01 10:05:00,33.22,33.22,33.21,33.22,13400.0,26.1305,26.1305,26.1227,26.1305,13400.0
2011-04-01 10:10:00,33.22,33.25,33.22,33.25,98400.0,26.1305,26.1541,26.1305,26.1541,98400.0
2011-04-01 10:15:00,33.25,33.25,33.22,33.24,218200.0,26.1541,26.1541,26.1305,26.1463,218200.0
2011-04-01 10:20:00,33.24,33.29,33.23,33.28,351500.0,26.1463,26.1856,26.1384,26.1777,351500.0
2011-04-01 10:25:00,33.28,33.29,33.27,33.28,16800.0,26.1777,26.1856,26.1699,26.1777,16800.0
2011-04-01 10:30:00,33.28,33.31,33.28,33.3,52300.0,26.1777,26.2013,26.1777,26.1935,52300.0
2011-04-01 10:35:00,33.29,33.29,33.27,33.29,9200.0,26.1856,26.1856,26.1699,26.1856,9200.0
2011-04-01 10:40:00,33.28,33.29,33.27,33.28,34800.0,26.1777,26.1856,26.1699,26.1777,34800.0
2011-04-01 10:45:00,33.28,33.3,33.28,33.29,5500.0,26.1777,26.1935,26.1777,26.1856,5500.0
2011-04-01 10:50:00,33.3,33.3,33.29,33.29,33600.0,26.1935,26.1935,26.1856,26.1856,33600.0
2011-04-01 10:55:00,33.3,33.31,33.29,33.3,5100.0,26.1935,26.2013,26.1856,26.1935,5100.0
2011-04-01 11:00:00,33.31,33.31,33.3,33.3,26300.0,26.2013,26.2013,26.1935,26.1935,26300.0
2011-04-01 11:05:00,33.29,33.3,33.29,33.3,8800.0,26.1856,26.1935,26.1856,26.1935,8800.0
2011-04-01 11:10:00,33.29,33.3,33.28,33.3,12300.0,26.1856,26.1935,26.1777,26.1935,12300.0
2011-04-01 11:15:00,33.3,33.31,33.3,33.31,2400.0,26.1935,26.2013,26.1935,26.2013,2400.0
2011-04-01 11:20:00,33.3,33.32,33.3,33.32,30200.0,26.1935,26.2092,26.1935,26.2092,30200.0
2011-04-01 11:25:00,33.31,33.32,33.3,33.32,12100.0,26.2013,26.2092,26.1935,26.2092,12100.0
2011-04-01 11:30:00,33.32,33.34,33.32,33.34,163800.0,26.2092,26.2249,26.2092,26.2249,163800.0
2011-04-01 11:35:00,33.34,33.34,33.33,33.34,29200.0,26.2249,26.2249,26.2171,26.2249,29200.0
2011-04-01 11:40:00,33.33,33.34,33.33,33.33,17500.0,26.2171,26.2249,26.2171,26.2171,17500.0
2011-04-01 11:45:00,33.33,33.34,33.32,33.33,15200.0,26.2171,26.2249,26.2092,26.2171,15200.0
2011-04-01 11:50:00,33.33,33.33,33.32,33.32,13600.0,26.2171,26.2171,26.2092,26.2092,13600.0
2011-04-01 11:55:00,33.32,33.35,33.32,33.35,31900.0,26.2092,26.2328,26.2092,26.2328,31900.0
2011-04-01 12:00:00,33.34,33.35,33.33,33.34,25300.0,26.2249,26.2328,26.2171,26.2249,25300.0
2011-04-01 12:05:00,33.34,33.34,33.33,33.34,10300.0,26.2249,26.2249,26.2171,26.2249,10300.0
2011-04-01 12:10:00,33.35,33.35,33.34,33.34,21900.0,26.2328,26.2328,26.2249,26.2249,21900.0
2011-04-01 12:15:00,33.35,33.35,33.34,33.34,9500.0,26.2328,26.2328,26.2249,26.2249,9500.0
2011-04-01 12:20:00,33.34,33.35,33.33,33.34,82700.0,26.2249,26.2328,26.2171,26.2249,82700.0
2011-04-01 12:25:00,33.34,33.35,33.34,33.34,8300.0,26.2249,26.2328,26.2249,26.2249,8300.0
2011-04-01 12:30:00,33.34,33.34,33.33,33.33,5200.0,26.2249,26.2249,26.2171,26.2171,5200.0
2011-04-01 12:35:00,33.32,33.34,33.32,33.34,60700.0,26.2092,26.2249,26.2092,26.2249,60700.0
2011-04-01 12:40:00,33.34,33.34,33.33,33.33,7500.0,26.2249,26.2249,26.2171,26.2171,7500.0
2011-04-01 12:45:00,33.33,33.33,33.3,33.31,14200.0,26.2171,26.2171,26.1935,26.2013,14200.0
2011-04-01 12:50:00,33.31,33.32,33.3,33.32,14100.0,26.2013,26.2092,26.1935,26.2092,14100.0
2011-04-01 12:55:00,33.32,33.34,33.32,33.33,72500.0,26.2092,26.2249,26.2092,26.2171,72500.0
2011-04-01 13:00:00,33.33,33.33,33.33,33.33,10600.0,26.2171,26.2171,26.2171,26.2171,10600.0
2011-04-01 13:05:00,33.33,33.33,33.31,33.32,113300.0,26.2171,26.2171,26.2013,26.2092,113300.0
2011-04-01 13:10:00,33.32,33.32,33.31,33.31,47700.0,26.2092,26.2092,26.2013,26.2013,47700.0
2011-04-01 13:15:00,33.31,33.32,33.3,33.31,37700.0,26.2013,26.2092,26.1935,26.2013,37700.0
2011-04-01 13:20:00,33.31,33.31,33.3,33.3,3200.0,26.2013,26.2013,26.1935,26.1935,3200.0
2011-04-01 13:25:00,33.3,33.31,33.3,33.31,5600.0,26.1935,26.2013,26.1935,26.2013,5600.0
2011-04-01 13:30:00,33.31,33.32,33.3,33.32,69700.0,26.2013,26.2092,26.1935,26.2092,69700.0
2011-04-01 13:35:00,33.32,33.32,33.3,33.31,63200.0,26.2092,26.2092,26.1935,26.2013,63200.0
2011-04-01 13:40:00,33.3,33.32,33.3,33.32,21000.0,26.1935,26.2092,26.1935,26.2092,21000.0
2011-04-01 13:45:00,33.32,33.32,33.3,33.3,6300.0,26.2092,26.2092,26.1935,26.1935,6300.0
2011-04-01 13:50:00,33.31,33.32,33.3,33.32,4200.0,26.2013,26.2092,26.1935,26.2092,4200.0
2011-04-01 13:55:00,33.32,33.33,33.31,33.33,20700.0,26.2092,26.2171,26.2013,26.2171,20700.0
2011-04-01 14:00:00,33.33,33.33,33.32,33.33,4200.0,26.2171,26.2171,26.2092,26.2171,4200.0
2011-04-01 14:05:00,33.33,33.33,33.31,33.32,18600.0,26.2171,26.2171,26.2013,26.2092,18600.0
2011-04-01 14:10:00,33.32,33.33,33.31,33.33,5300.0,26.2092,26.2171,26.2013,26.2171,5300.0
2011-04-01 14:15:00,33.33,33.33,33.31,33.31,9900.0,26.2171,26.2171,26.2013,26.2013,9900.0
2011-04-01 14:20:00,33.32,33.32,33.31,33.31,3100.0,26.2092,26.2092,26.2013,26.2013,3100.0
2011-04-01 14:25:00,33.32,33.32,33.31,33.31,14400.0,26.2092,26.2092,26.2013,26.2013,14400.0
2011-04-01 14:30:00,33.32,33.32,33.3,33.3,9500.0,26.2092,26.2092,26.1935,26.1935,9500.0
2011-04-01 14:35:00,33.3,33.31,33.29,33.29,4100.0,26.1935,26.2013,26.1856,26.1856,4100.0
2011-04-01 14:40:00,33.29,33.29,33.26,33.27,52700.0,26.1856,26.1856,26.162,26.1699,52700.0
2011-04-01 14:45:00,33.27,33.27,33.23,33.25,37200.0,26.1699,26.1699,26.1384,26.1541,37200.0
2011-04-01 14:50:00,33.25,33.25,33.23,33.23,9000.0,26.1541,26.1541,26.1384,26.1384,9000.0
2011-04-01 14:55:00,33.23,33.28,33.23,33.27,35200.0,26.1384,26.1777,26.1384,26.1699,35200.0
2011-04-01 15:00:00,33.27,33.27,33.25,33.27,37400.0,26.1699,26.1699,26.1541,26.1699,37400.0
2011-04-01 15:05:00,33.26,33.27,33.25,33.26,12600.0,26.162,26.1699,26.1541,26.162,12600.0
2011-04-01 15:10:00,33.25,33.26,33.21,33.22,171800.0,26.1541,26.162,26.1227,26.1305,171800.0
2011-04-01 15:15:00,33.22,33.25,33.21,33.22,130700.0,26.1305,26.1541,26.1227,26.1305,130700.0
2011-04-01 15:20:00,33.23,33.24,33.22,33.23,88900.0,26.1384,26.1463,26.1305,26.1384,88900.0
2011-04-01 15:25:00,33.23,33.25,33.23,33.24,6400.0,26.1384,26.1541,26.1384,26.1463,6400.0
2011-04-01 15:30:00,33.24,33.26,33.24,33.25,26900.0,26.1463,26.162,26.1463,26.1541,26900.0
2011-04-01 15:35:00,33.25,33.25,33.24,33.25,49400.0,26.1541,26.1541,26.1463,26.1541,49400.0
2011-04-01 15:40:00,33.25,33.28,33.24,33.28,87000.0,26.1541,26.1777,26.1463,26.1777,87000.0
2011-04-01 15:45:00,33.28,33.3,33.26,33.27,94800.0,26.1777,26.1935,26.162,26.1699,94800.0
2011-04-01 15:50:00,33.27,33.28,33.26,33.27,101700.0,26.1699,26.1777,26.162,26.1699,101700.0
2011-04-01 15:55:00,33.27,33.29,33.27,33.28,257300.0,26.1699,26.1856,26.1699,26.1777,257300.0
2011-04-04 09:30:00,33.39,33.44,33.39,33.43,114400.0,26.2643,26.3036,26.2643,26.2957,114400.0
2011-04-04 09:35:00,33.43,33.48,33.43,33.48,48300.0,26.2957,26.3351,26.2957,26.3351,48300.0
2011-04-04 09:40:00,33.48,33.5,33.44,33.45,25800.0,26.3351,26.3508,26.3036,26.3115,25800.0
2011-04-04 09:45:00,33.45,33.45,33.42,33.44,37900.0,26.3115,26.3115,26.2879,26.3036,37900.0
2011-04-04 09:50:00,33.43,33.44,33.39,33.41,85500.0,26.2957,26.3036,26.2643,26.28,85500.0
2011-04-04 09:55:00,33.41,33.43,33.4,33.43,23700.0,26.28,26.2957,26.2721,26.2957,23700.0
2011-04-04 10:00:00,33.43,33.43,33.4,33.43,55800.0,26.2957,26.2957,26.2721,26.2957,55800.0
2011-04-04 10:05:00,33.42,33.44,33.41,33.44,59000.0,26.2879,26.3036,26.28,26.3036,59000.0
2011-04-04 10:10:00,33.44,33.45,33.42,33.45,14100.0,26.3036,26.3115,26.2879,26.3115,14100.0
2011-04-04 10:15:00,33.44,33.46,33.43,33.46,120200.0,26.3036,26.3193,26.2957,26.3193,120200.0
2011-04-04 10:20:00,33.46,33.48,33.45,33.48,59500.0,26.3193,26.3351,26.3115,26.3351,59500.0
2011-04-04 10:25:00,33.48,33.49,33.46,33.48,152900.0,26.3351,26.3429,26.3193,26.3351,152900.0
2011-04-04 10:30:00,33.48,33.5,33.48,33.5,19200.0,26.3351,26.3508,26.3351,26.3508,19200.0
2011-04-04 10:35:00,33.5,33.52,33.49,33.51,57600.0,26.3508,26.3665,26.3429,26.3587,57600.0
2011-04-04 10:40:00,33.51,33.53,33.51,33.53,13600.0,26.3587,26.3744,26.3587,26.3744,13600.0
2011-04-04 10:45:00,33.53,33.54,33.52,33.54,42300.0,26.3744,26.3822,26.3665,26.3822,42300.0
2011-04-04 10:50:00,33.53,33.55,33.52,33.52,23500.0,26.3744,26.3901,26.3665,26.3665,23500.0
2011-04-04 10:55:00,33.53,33.53,33.49,33.51,54000.0,26.3744,26.3744,26.3429,26.3587,54000.0
2011-04-04 11:00:00,33.5,33.52,33.5,33.5,86100.0,26.3508,26.3665,26.3508,26.3508,86100.0
2011-04-04 11:05:00,33.5,33.5,33.48,33.49,61900.0,26.3508,26.3508,26.3351,26.3429,61900.0
2011-04-04 11:10:00,33.49,33.49,33.48,33.48,64900.0,26.3429,26.3429,26.3351,26.3351,64900.0
2011-04-04 11:15:00,33.48,33.49,33.47,33.49,22200.0,26.3351,26.3429,26.3272,26.3429,22200.0
2011-04-04 11:20:00,33.49,33.49,33.48,33.49,11800.0,26.3429,26.3429,26.3351,26.3429,11800.0
2011-04-04 11:25:00,33.48,33.5,33.48,33.5,24800.0,26.3351,26.3508,26.3351,26.3508,24800.0
2011-04-04 11:30:00,33.5,33.5,33.47,33.48,29400.0,26.3508,26.3508,26.3272,26.3351,29400.0
2011-04-04 11:35:00,33.49,33.5,33.47,33.48,17800.0,26.3429,26.3508,26.3272,26.3351,17800.0
2011-04-04 11:40:00,33.48,33.51,33.47,33.51,37200.0,26.3351,26.3587,26.3272,26.3587,37200.0
2011-04-04 11:45:00,33.51,33.51,33.5,33.5,9600.0,26.3587,26.3587,26.3508,26.3508,9600.0
2011-04-04 11:50:00,33.51,33.51,33.48,33.48,34500.0,26.3587,26.3587,26.3351,26.3351,34500.0
2011-04-04 11:55:00,33.49,33.5,33.49,33.5,17800.0,26.3429,26.3508,26.3429,26.3508,17800.0
2011-04-04 12:00:00,33.5,33.51,33.49,33.5,23800.0,26.3508,26.3587,26.3429,26.3508,23800.0
2011-04-04 12:05:00,33.5,33.51,33.48,33.49,17500.0,26.3508,26.3587,26.3351,26.3429,17500.0
2011-04-04 12:10:00,33.49,33.51,33.49,33.51,36800.0,26.3429,26.3587,26.3429,26.3587,36800.0
2011-04-04 12:15:00,33.51,33.51,33.49,33.5,9300.0,26.3587,26.3587,26.3429,26.3508,9300.0
2011-04-04 12:20:00,33.5,33.5,33.49,33.5,18900.0,26.3508,26.3508,26.3429,26.3508,18900.0
2011-04-04 12:25:00,33.5,33.5,33.49,33.49,6700.0,26.3508,26.3508,26.3429,26.3429,6700.0
2011-04-04 12:30:00,33.5,33.5,33.49,33.5,14000.0,26.3508,26.3508,26.3429,26.3508,14000.0
2011-04-04 12:35:00,33.5,33.51,33.49,33.51,55000.0,26.3508,26.3587,26.3429,26.3587,55000.0
2011-04-04 12:40:00,33.51,33.51,33.49,33.5,25600.0,26.3587,26.3587,26.3429,26.3508,25600.0
2011-04-04 12:45:00,33.49,33.5,33.48,33.49,34400.0,26.3429,26.3508,26.3351,26.3429,34400.0
2011-04-04 12:50:00,33.5,33.5,33.48,33.5,8900.0,26.3508,26.3508,26.3351,26.3508,8900.0
2011-04-04 12:55:00,33.49,33.51,33.49,33.5,90000.0,26.3429,26.3587,26.3429,26.3508,90000.0
2011-04-04 13:00:00,33.5,33.5,33.49,33.5,8900.0,26.3508,26.3508,26.3429,26.3508,8900.0
2011-04-04 13:05:00,33.5,33.5,33.49,33.5,13000.0,26.3508,26.3508,26.3429,26.3508,13000.0
2011-04-04 13:10:00,33.5,33.5,33.48,33.48,21000.0,26.3508,26.3508,26.3351,26.3351,21000.0
2011-04-04 13:15:00,33.49,33.5,33.48,33.5,10500.0,26.3429,26.3508,26.3351,26.3508,10500.0
2011-04-04 13:20:00,33.5,33.5,33.49,33.5,16300.0,26.3508,26.3508,26.3429,26.3508,16300.0
2011-04-04 13:25:00,33.5,33.5,33.49,33.5,39500.0,26.3508,26.3508,26.3429,26.3508,39500.0
2011-04-04 13:30:00,33.5,33.5,33.47,33.47,71800.0,26.3508,26.3508,26.3272,26.3272,71800.0
2011-04-04 13:35:00,33.47,33.48,33.46,33.47,10700.0,26.3272,26.3351,26.3193,26.3272,10700.0
2011-04-04 13:40:00,33.47,33.47,33.45,33.47,26700.0,26.3272,26.3272,26.3115,26.3272,26700.0
2011-04-04 13:45:00,33.47,33.47,33.45,33.45,82100.0,26.3272,26.3272,26.3115,26.3115,82100.0
2011-04-04 13:50:00,33.45,33.46,33.43,33.45,52000.0,26.3115,26.3193,26.2957,26.3115,52000.0
2011-04-04 13:55:00,33.45,33.45,33.44,33.44,57900.0,26.3115,26.3115,26.3036,26.3036,57900.0
2011-04-04 14:00:00,33.44,33.44,33.42,33.44,43000.0,26.3036,26.3036,26.2879,26.3036,43000.0
2011-04-04 14:05:00,33.44,33.47,33.44,33.46,32400.0,26.3036,26.3272,26.3036,26.3193,32400.0
2011-04-04 14:10:00,33.47,33.47,33.45,33.45,18700.0,26.3272,26.3272,26.3115,26.3115,18700.0
2011-04-04 14:15:00,33.45,33.46,33.45,33.45,4100.0,26.3115,26.3193,26.3115,26.3115,4100.0
2011-04-04 14:20:00,33.46,33.46,33.44,33.44,29700.0,26.3193,26.3193,26.3036,26.3036,29700.0
2011-04-04 14:25:00,33.45,33.48,33.45,33.47,49800.0,26.3115,26.3351,26.3115,26.3272,49800.0
2011-04-04 14:30:00,33.47,33.48,33.46,33.47,18200.0,26.3272,26.3351,26.3193,26.3272,18200.0
2011-04-04 14:35:00,33.47,33.47,33.46,33.47,59800.0,26.3272,26.3272,26.3193,26.3272,59800.0
2011-04-04 14:40:00,33.47,33.47,33.45,33.46,28100.0,26.3272,26.3272,26.3115,26.3193,28100.0
2011-04-04 14:45:00,33.46,33.47,33.45,33.45,16200.0,26.3193,26.3272,26.3115,26.3115,16200.0
2011-04-04 14:50:00,33.45,33.46,33.45,33.46,9100.0,26.3115,26.3193,26.3115,26.3193,9100.0
2011-04-04 14:55:00,33.45,33.46,33.45,33.45,11400.0,26.3115,26.3193,26.3115,26.3115,11400.0
2011-04-04 15:00:00,33.46,33.46,33.45,33.45,18300.0,26.3193,26.3193,26.3115,26.3115,18300.0
2011-04-04 15:05:00,33.45,33.45,33.43,33.44,22700.0,26.3115,26.3115,26.2957,26.3036,22700.0
2011-04-04 15:10:00,33.44,33.46,33.44,33.45,22900.0,26.3036,26.3193,26.3036,26.3115,22900.0
2011-04-04 15:15:00,33.45,33.47,33.44,33.46,183300.0,26.3115,26.3272,26.3036,26.3193,183300.0
2011-04-04 15:20:00,33.45,33.47,33.45,33.46,123300.0,26.3115,26.3272,26.3115,26.3193,123300.0
2011-04-04 15:25:00,33.45,33.49,33.45,33.48,45300.0,26.3115,26.3429,26.3115,26.3351,45300.0
2011-04-04 15:30:00,33.48,33.48,33.46,33.47,39100.0,26.3351,26.3351,26.3193,26.3272,39100.0
2011-04-04 15:35:00,33.47,33.47,33.45,33.47,126200.0,26.3272,26.3272,26.3115,26.3272,126200.0
2011-04-04 15:40:00,33.47,33.48,33.46,33.47,69700.0,26.3272,26.3351,26.3193,26.3272,69700.0
2011-04-04 15:45:00,33.47,33.48,33.46,33.48,109300.0,26.3272,26.3351,26.3193,26.3351,109300.0
2011-04-04 15:50:00,33.48,33.49,33.45,33.45,107900.0,26.3351,26.3429,26.3115,26.3115,107900.0
2011-04-04 15:55:00,33.46,33.48,33.46,33.48,362400.0,26.3193,26.3351,26.3193,26.3351,362400.0
2011-04-05 09:30:00,33.35,33.38,33.34,33.34,107400.0,26.2328,26.2564,26.2249,26.2249,107400.0
2011-04-05 09:35:00,33.34,33.36,33.33,33.35,26500.0,26.2249,26.2407,26.2171,26.2328,26500.0
2011-04-05 09:40:00,33.34,33.35,33.3,33.3,54700.0,26.2249,26.2328,26.1935,26.1935,54700.0
2011-04-05 09:45:00,33.3,33.34,33.3,33.33,47700.0,26.1935,26.2249,26.1935,26.2171,47700.0
2011-04-05 09:50:00,33.33,33.35,33.33,33.34,32800.0,26.2171,26.2328,26.2171,26.2249,32800.0
2011-04-05 09:55:00,33.34,33.34,33.32,33.34,116900.0,26.2249,26.2249,26.2092,26.2249,116900.0
2011-04-05 10:00:00,33.34,33.35,33.3,33.32,267500.0,26.2249,26.2328,26.1935,26.2092,267500.0
2011-04-05 10:05:00,33.32,33.32,33.29,33.31,32600.0,26.2092,26.2092,26.1856,26.2013,32600.0
2011-04-05 10:10:00,33.31,33.34,33.31,33.34,19100.0,26.2013,26.2249,26.2013,26.2249,19100.0
2011-04-05 10:15:00,33.34,33.37,33.34,33.35,103600.0,26.2249,26.2485,26.2249,26.2328,103600.0
2011-04-05 10:20:00,33.35,33.38,33.35,33.37,79800.0,26.2328,26.2564,26.2328,26.2485,79800.0
2011-04-05 10:25:00,33.37,33.39,33.37,33.38,24900.0,26.2485,26.2643,26.2485,26.2564,24900.0
2011-04-05 10:30:00,33.37,33.41,33.37,33.4,42300.0,26.2485,26.28,26.2485,26.2721,42300.0
2011-04-05 10:35:00,33.4,33.43,33.4,33.42,21500.0,26.2721,26.2957,26.2721,26.2879,21500.0
2011-04-05 10:40:00,33.42,33.42,33.4,33.41,49600.0,26.2879,26.2879,26.2721,26.28,49600.0
2011-04-05 10:45:00,33.42,33.42,33.39,33.4,19200.0,26.2879,26.2879,26.2643,26.2721,19200.0
2011-04-05 10:50:00,33.39,33.4,33.37,33.38,62600.0,26.2643,26.2721,26.2485,26.2564,62600.0
2011-04-05 10:55:00,33.37,33.38,33.36,33.37,37300.0,26.2485,26.2564,26.2407,26.2485,37300.0
2011-04-05 11:00:00,33.37,33.39,33.37,33.39,39100.0,26.2485,26.2643,26.2485,26.2643,39100.0
2011-04-05 11:05:00,33.39,33.39,33.36,33.37,33600.0,26.2643,26.2643,26.2407,26.2485,33600.0
2011-04-05 11:10:00,33.37,33.37,33.35,33.37,17100.0,26.2485,26.2485,26.2328,26.2485,17100.0
2011-04-05 11:15:00,33.36,33.37,33.35,33.35,28000.0,26.2407,26.2485,26.2328,26.2328,28000.0
2011-04-05 11:20:00,33.35,33.36,33.35,33.36,61900.0,26.2328,26.2407,26.2328,26.2407,61900.0
2011-04-05 11:25:00,33.36,33.36,33.35,33.36,89900.0,26.2407,26.2407,26.2328,26.2407,89900.0
2011-04-05 11:30:00,33.36,33.37,33.35,33.36,24900.0,26.2407,26.2485,26.2328,26.2407,24900.0
2011-04-05 11:35:00,33.37,33.39,33.37,33.37,83600.0,26.2485,26.2643,26.2485,26.2485,83600.0
2011-04-05 11:40:00,33.37,33.38,33.36,33.38,26300.0,26.2485,26.2564,26.2407,26.2564,26300.0
2011-04-05 11:45:00,33.38,33.38,33.34,33.35,42000.0,26.2564,26.2564,26.2249,26.2328,42000.0
2011-04-05 11:50:00,33.34,33.34,33.33,33.34,20200.0,26.2249,26.2249,26.2171,26.2249,20200.0
2011-04-05 11:55:00,33.34,33.4,33.34,33.4,121400.0,26.2249,26.2721,26.2249,26.2721,121400.0
2011-04-05 12:00:00,33.4,33.4,33.38,33.39,89000.0,26.2721,26.2721,26.2564,26.2643,89000.0
2011-04-05 12:05:00,33.38,33.39,33.37,33.37,19000.0,26.2564,26.2643,26.2485,26.2485,19000.0
2011-04-05 12:10:00,33.38,33.39,33.37,33.39,15300.0,26.2564,26.2643,26.2485,26.2643,15300.0
2011-04-05 12:15:00,33.39,33.4,33.38,33.4,56600.0,26.2643,26.2721,26.2564,26.2721,56600.0
2011-04-05 12:20:00,33.4,33.4,33.39,33.39,19500.0,26.2721,26.2721,26.2643,26.2643,19500.0
2011-04-05 12:25:00,33.39,33.4,33.38,33.4,18900.0,26.2643,26.2721,26.2564,26.2721,18900.0
2011-04-05 12:30:00,33.4,33.41,33.39,33.4,28400.0,26.2721,26.28,26.2643,26.2721,28400.0
2011-04-05 12:35:00,33.4,33.41,33.39,33.39,29100.0,26.2721,26.28,26.2643,26.2643,29100.0
2011-04-05 12:40:00,33.4,33.41,33.39,33.4,19000.0,26.2721,26.28,26.2643,26.2721,19000.0
2011-04-05 12:45:00,33.4,33.42,33.4,33.42,12100.0,26.2721,26.2879,26.2721,26.2879,12100.0
2011-04-05 12:50:00,33.42,33.43,33.41,33.42,29600.0,26.2879,26.2957,26.28,26.2879,29600.0
2011-04-05 12:55:00,33.42,33.43,33.41,33.42,8800.0,26.2879,26.2957,26.28,26.2879,8800.0
2011-04-05 13:00:00,33.41,33.42,33.41,33.41,20800.0,26.28,26.2879,26.28,26.28,20800.0
2011-04-05 13:05:00,33.41,33.42,33.4,33.41,18900.0,26.28,26.2879,26.2721,26.28,18900.0
2011-04-05 13:10:00,33.41,33.43,33.41,33.42,31100.0,26.28,26.2957,26.28,26.2879,31100.0
2011-04-05 13:15:00,33.42,33.42,33.41,33.42,12400.0,26.2879,26.2879,26.28,26.2879,12400.0
2011-04-05 13:20:00,33.41,33.42,33.4,33.41,21300.0,26.28,26.2879,26.2721,26.28,21300.0
2011-04-05 13:25:00,33.41,33.41,33.4,33.4,29500.0,26.28,26.28,26.2721,26.2721,29500.0
2011-04-05 13:30:00,33.4,33.4,33.39,33.39,15900.0,26.2721,26.2721,26.2643,26.2643,15900.0
2011-04-05 13:35:00,33.39,33.39,33.37,33.38,20600.0,26.2643,26.2643,26.2485,26.2564,20600.0
2011-04-05 13:40:00,33.38,33.39,33.38,33.38,17200.0,26.2564,26.2643,26.2564,26.2564,17200.0
2011-04-05 13:45:00,33.39,33.39,33.37,33.38,26900.0,26.2643,26.2643,26.2485,26.2564,26900.0
2011-04-05 13:50:00,33.38,33.38,33.36,33.37,30500.0,26.2564,26.2564,26.2407,26.2485,30500.0
2011-04-05 13:55:00,33.37,33.38,33.36,33.37,20900.0,26.2485,26.2564,26.2407,26.2485,20900.0
2011-04-05 14:00:00,33.37,33.38,33.33,33.33,59700.0,26.2485,26.2564,26.2171,26.2171,59700.0
2011-04-05 14:05:00,33.33,33.34,33.33,33.34,84000.0,26.2171,26.2249,26.2171,26.2249,84000.0
2011-04-05 14:10:00,33.34,33.37,33.33,33.36,23700.0,26.2249,26.2485,26.2171,26.2407,23700.0
2011-04-05 14:15:00,33.36,33.37,33.36,33.37,66400.0,26.2407,26.2485,26.2407,26.2485,66400.0
2011-04-05 14:20:00,33.37,33.41,33.37,33.4,139800.0,26.2485,26.28,26.2485,26.2721,139800.0
2011-04-05 14:25:00,33.39,33.39,33.38,33.39,9700.0,26.2643,26.2643,26.2564,26.2643,9700.0
2011-04-05 14:30:00,33.39,33.4,33.38,33.38,37300.0,26.2643,26.2721,26.2564,26.2564,37300.0
2011-04-05 14:35:00,33.38,33.4,33.38,33.4,91700.0,26.2564,26.2721,26.2564,26.2721,91700.0
2011-04-05 14:40:00,33.4,33.4,33.37,33.37,56000.0,26.2721,26.2721,26.2485,26.2485,56000.0
2011-04-05 14:45:00,33.37,33.38,33.36,33.38,32700.0,26.2485,26.2564,26.2407,26.2564,32700.0
2011-04-05 14:50:00,33.37,33.38,33.36,33.37,63800.0,26.2485,26.2564,26.2407,26.2485,63800.0
2011-04-05 14:55:00,33.37,33.4,33.36,33.39,83200.0,26.2485,26.2721,26.2407,26.2643,83200.0
2011-04-05 15:00:00,33.38,33.4,33.37,33.37,23200.0,26.2564,26.2721,26.2485,26.2485,23200.0
2011-04-05 15:05:00,33.38,33.39,33.34,33.34,40200.0,26.2564,26.2643,26.2249,26.2249,40200.0
2011-04-05 15:10:00,33.34,33.36,33.33,33.34,40800.0,26.2249,26.2407,26.2171,26.2249,40800.0
2011-04-05 15:15:00,33.34,33.35,33.32,33.34,34700.0,26.2249,26.2328,26.2092,26.2249,34700.0
2011-04-05 15:20:00,33.34,33.34,33.32,33.33,21100.0,26.2249,26.2249,26.2092,26.2171,21100.0
2011-04-05 15:25:00,33.33,33.34,33.32,33.32,30400.0,26.2171,26.2249,26.2092,26.2092,30400.0
2011-04-05 15:30:00,33.33,33.33,33.3,33.3,80700.0,26.2171,26.2171,26.1935,26.1935,80700.0
2011-04-05 15:35:00,33.3,33.33,33.3,33.32,34500.0,26.1935,26.2171,26.1935,26.2092,34500.0
2011-04-05 15:40:00,33.31,33.32,33.3,33.31,114700.0,26.2013,26.2092,26.1935,26.2013,114700.0
2011-04-05 15:45:00,33.31,33.32,33.3,33.32,237800.0,26.2013,26.2092,26.1935,26.2092,237800.0
2011-04-05 15:50:00,33.32,33.32,33.29,33.31,71800.0,26.2092,26.2092,26.1856,26.2013,71800.0
2011-04-05 15:55:00,33.31,33.33,33.3,33.33,314600.0,26.2013,26.2171,26.1935,26.2171,314600.0
2011-04-06 09:30:00,33.43,33.51,33.41,33.44,32000.0,26.2957,26.3587,26.28,26.3036,32000.0
2011-04-06 09:35:00,33.44,33.47,33.43,33.44,44100.0,26.3036,26.3272,26.2957,26.3036,44100.0
2011-04-06 09:40:00,33.45,33.48,33.44,33.48,107700.0,26.3115,26.3351,26.3036,26.3351,107700.0
2011-04-06 09:45:00,33.48,33.5,33.47,33.49,48600.0,26.3351,26.3508,26.3272,26.3429,48600.0
2011-04-06 09:50:00,33.49,33.51,33.49,33.49,28700.0,26.3429,26.3587,26.3429,26.3429,28700.0
2011-04-06 09:55:00,33.48,33.5,33.47,33.5,16600.0,26.3351,26.3508,26.3272,26.3508,16600.0
2011-04-06 10:00:00,33.49,33.5,33.49,33.5,7600.0,26.3429,26.3508,26.3429,26.3508,7600.0
2011-04-06 10:05:00,33.5,33.5,33.47,33.47,6300.0,26.3508,26.3508,26.3272,26.3272,6300.0
2011-04-06 10:10:00,33.48,33.48,33.42,33.42,160300.0,26.3351,26.3351,26.2879,26.2879,160300.0
2011-04-06 10:15:00,33.43,33.44,33.42,33.43,39600.0,26.2957,26.3036,26.2879,26.2957,39600.0
2011-04-06 10:20:00,33.43,33.46,33.43,33.46,16300.0,26.2957,26.3193,26.2957,26.3193,16300.0
2011-04-06 10:25:00,33.46,33.47,33.46,33.47,44600.0,26.3193,26.3272,26.3193,26.3272,44600.0
2011-04-06 10:30:00,33.47,33.49,33.46,33.48,33500.0,26.3272,26.3429,26.3193,26.3351,33500.0
2011-04-06 10:35:00,33.48,33.49,33.46,33.49,30200.0,26.3351,26.3429,26.3193,26.3429,30200.0
2011-04-06 10:40:00,33.49,33.5,33.48,33.48,4800.0,26.3429,26.3508,26.3351,26.3351,4800.0
2011-04-06 10:45:00,33.48,33.49,33.48,33.49,10700.0,26.3351,26.3429,26.3351,26.3429,10700.0
2011-04-06 10:50:00,33.48,33.49,33.46,33.49,24400.0,26.3351,26.3429,26.3193,26.3429,24400.0
2011-04-06 10:55:00,33.5,33.5,33.48,33.48,9600.0,26.3508,26.3508,26.3351,26.3351,9600.0
2011-04-06 11:00:00,33.49,33.49,33.45,33.46,497900.0,26.3429,26.3429,26.3115,26.3193,497900.0
2011-04-06 11:05:00,33.45,33.46,33.42,33.43,70100.0,26.3115,26.3193,26.2879,26.2957,70100.0
2011-04-06 11:10:00,33.42,33.43,33.4,33.41,28300.0,26.2879,26.2957,26.2721,26.28,28300.0
2011-04-06 11:15:00,33.41,33.43,33.41,33.41,37100.0,26.28,26.2957,26.28,26.28,37100.0
2011-04-06 11:20:00,33.42,33.42,33.4,33.42,16500.0,26.2879,26.2879,26.2721,26.2879,16500.0
2011-04-06 11:25:00,33.42,33.43,33.4,33.4,24100.0,26.2879,26.2957,26.2721,26.2721,24100.0
2011-04-06 11:30:00,33.41,33.41,33.37,33.38,132500.0,26.28,26.28,26.2485,26.2564,132500.0
2011-04-06 11:35:00,33.38,33.39,33.38,33.38,92100.0,26.2564,26.2643,26.2564,26.2564,92100.0
2011-04-06 11:40:00,33.39,33.41,33.39,33.39,38000.0,26.2643,26.28,26.2643,26.2643,38000.0
2011-04-06 11:45:00,33.39,33.41,33.39,33.4,66600.0,26.2643,26.28,26.2643,26.2721,66600.0
2011-04-06 11:50:00,33.41,33.42,33.39,33.39,50000.0,26.28,26.2879,26.2643,26.2643,50000.0
2011-04-06 11:55:00,33.4,33.4,33.37,33.37,11600.0,26.2721,26.2721,26.2485,26.2485,11600.0
2011-04-06 12:00:00,33.37,33.39,33.36,33.37,111200.0,26.2485,26.2643,26.2407,26.2485,111200.0
2011-04-06 12:05:00,33.37,33.39,33.36,33.39,17000.0,26.2485,26.2643,26.2407,26.2643,17000.0
2011-04-06 12:10:00,33.39,33.4,33.39,33.4,9300.0,26.2643,26.2721,26.2643,26.2721,9300.0
2011-04-06 12:15:00,33.4,33.41,33.38,33.4,32700.0,26.2721,26.28,26.2564,26.2721,32700.0
2011-04-06 12:20:00,33.4,33.43,33.4,33.42,8700.0,26.2721,26.2957,26.2721,26.2879,8700.0
2011-04-06 12:25:00,33.42,33.42,33.39,33.4,1900.0,26.2879,26.2879,26.2643,26.2721,1900.0
2011-04-06 12:30:00,33.39,33.4,33.38,33.38,7500.0,26.2643,26.2721,26.2564,26.2564,7500.0
2011-04-06 12:35:00,33.38,33.39,33.37,33.37,7700.0,26.2564,26.2643,26.2485,26.2485,7700.0
2011-04-06 12:40:00,33.37,33.39,33.37,33.38,12400.0,26.2485,26.2643,26.2485,26.2564,12400.0
2011-04-06 12:45:00,33.37,33.38,33.37,33.37,19100.0,26.2485,26.2564,26.2485,26.2485,19100.0
2011-04-06 12:50:00,33.37,33.4,33.37,33.39,85800.0,26.2485,26.2721,26.2485,26.2643,85800.0
2011-04-06 12:55:00,33.38,33.39,33.38,33.39,103600.0,26.2564,26.2643,26.2564,26.2643,103600.0
2011-04-06 13:00:00,33.4,33.42,33.4,33.4,125800.0,26.2721,26.2879,26.2721,26.2721,125800.0
2011-04-06 13:05:00,33.41,33.41,33.4,33.4,7000.0,26.28,26.28,26.2721,26.2721,7000.0
2011-04-06 13:10:00,33.4,33.43,33.4,33.42,18000.0,26.2721,26.2957,26.2721,26.2879,18000.0
2011-04-06 13:15:00,33.42,33.45,33.42,33.45,36100.0,26.2879,26.3115,26.2879,26.3115,36100.0
2011-04-06 13:20:00,33.43,33.43,33.42,33.43,26700.0,26.2957,26.2957,26.2879,26.2957,26700.0
2011-04-06 13:25:00,33.43,33.43,33.41,33.41,6900.0,26.2957,26.2957,26.28,26.28,6900.0
2011-04-06 13:30:00,33.42,33.43,33.42,33.42,10800.0,26.2879,26.2957,26.2879,26.2879,10800.0
2011-04-06 13:35:00,33.43,33.44,33.41,33.41,4000.0,26.2957,26.3036,26.28,26.28,4000.0
2011-04-06 13:40:00,33.42,33.43,33.42,33.42,13100.0,26.2879,26.2957,26.2879,26.2879,13100.0
2011-04-06 13:45:00,33.41,33.43,33.41,33.42,14900.0,26.28,26.2957,26.28,26.2879,14900.0
2011-04-06 13:50:00,33.42,33.43,33.42,33.42,2200.0,26.2879,26.2957,26.2879,26.2879,2200.0
2011-04-06 13:55:00,33.43,33.43,33.42,33.43,5800.0,26.2957,26.2957,26.2879,26.2957,5800.0
2011-04-06 14:00:00,33.43,33.44,33.43,33.44,142100.0,26.2957,26.3036,26.2957,26.3036,142100.0
2011-04-06 14:05:00,33.43,33.44,33.43,33.44,6800.0,26.2957,26.3036,26.2957,26.3036,6800.0
2011-04-06 14:10:00,33.44,33.46,33.43,33.46,61900.0,26.3036,26.3193,26.2957,26.3193,61900.0
2011-04-06 14:15:00,33.45,33.46,33.43,33.43,11800.0,26.3115,26.3193,26.2957,26.2957,11800.0
2011-04-06 14:20:00,33.44,33.44,33.41,33.41,10500.0,26.3036,26.3036,26.28,26.28,10500.0
2011-04-06 14:25:00,33.41,33.42,33.4,33.41,33000.0,26.28,26.2879,26.2721,26.28,33000.0
2011-04-06 14:30:00,33.4,33.43,33.4,33.42,11900.0,26.2721,26.2957,26.2721,26.2879,11900.0
2011-04-06 14:35:00,33.43,33.44,33.42,33.43,15000.0,26.2957,26.3036,26.2879,26.2957,15000.0
2011-04-06 14:40:00,33.43,33.43,33.41,33.41,33200.0,26.2957,26.2957,26.28,26.28,33200.0
2011-04-06 14:45:00,33.42,33.44,33.42,33.44,96600.0,26.2879,26.3036,26.2879,26.3036,96600.0
2011-04-06 14:50:00,33.43,33.44,33.42,33.42,17500.0,26.2957,26.3036,26.2879,26.2879,17500.0
2011-04-06 14:55:00,33.41,33.43,33.41,33.43,18700.0,26.28,26.2957,26.28,26.2957,18700.0
2011-04-06 15:00:00,33.42,33.44,33.41,33.44,146500.0,26.2879,26.3036,26.28,26.3036,146500.0
2011-04-06 15:05:00,33.44,33.44,33.42,33.42,29500.0,26.3036,26.3036,26.2879,26.2879,29500.0
2011-04-06 15:10:00,33.43,33.44,33.42,33.43,20000.0,26.2957,26.3036,26.2879,26.2957,20000.0
2011-04-06 15:15:00,33.43,33.43,33.42,33.42,39700.0,26.2957,26.2957,26.2879,26.2879,39700.0
2011-04-06 15:20:00,33.43,33.43,33.4,33.4,30500.0,26.2957,26.2957,26.2721,26.2721,30500.0
2011-04-06 15:25:00,33.41,33.43,33.4,33.43,35200.0,26.28,26.2957,26.2721,26.2957,35200.0
2011-04-06 15:30:00,33.42,33.44,33.42,33.43,22500.0,26.2879,26.3036,26.2879,26.2957,22500.0
2011-04-06 15:35:00,33.43,33.43,33.42,33.42,58700.0,26.2957,26.2957,26.2879,26.2879,58700.0
2011-04-06 15:40:00,33.43,33.44,33.42,33.42,100600.0,26.2957,26.3036,26.2879,26.2879,100600.0
2011-04-06 15:45:00,33.43,33.43,33.41,33.41,64500.0,26.2957,26.2957,26.28,26.28,64500.0
2011-04-06 15:50:00,33.41,33.42,33.39,33.41,190000.0,26.28,26.2879,26.2643,26.28,190000.0
2011-04-06 15:55:00,33.41,33.42,33.38,33.39,210200.0,26.28,26.2879,26.2564,26.2643,210200.0
2011-04-07 09:30:00,33.33,33.41,33.3,33.3,464800.0,26.2171,26.28,26.1935,26.1935,464800.0
2011-04-07 09:35:00,33.31,33.33,33.31,33.31,206300.0,26.2013,26.2171,26.2013,26.2013,206300.0
2011-04-07 09:40:00,33.31,33.39,33.31,33.39,116500.0,26.2013,26.2643,26.2013,26.2643,116500.0
2011-04-07 09:45:00,33.39,33.42,33.38,33.39,142600.0,26.2643,26.2879,26.2564,26.2643,142600.0
2011-04-07 09:50:00,33.4,33.45,33.39,33.44,147700.0,26.2721,26.3115,26.2643,26.3036,147700.0
2011-04-07 09:55:00,33.44,33.47,33.43,33.44,440900.0,26.3036,26.3272,26.2957,26.3036,440900.0
2011-04-07 10:00:00,33.45,33.48,33.45,33.46,70500.0,26.3115,26.3351,26.3115,26.3193,70500.0
2011-04-07 10:05:00,33.45,33.45,33.43,33.44,106400.0,26.3115,26.3115,26.2957,26.3036,106400.0
2011-04-07 10:10:00,33.44,33.45,33.44,33.44,132500.0,26.3036,26.3115,26.3036,26.3036,132500.0
2011-04-07 10:15:00,33.45,33.45,33.43,33.43,70100.0,26.3115,26.3115,26.2957,26.2957,70100.0
2011-04-07 10:20:00,33.43,33.47,33.43,33.46,60400.0,26.2957,26.3272,26.2957,26.3193,60400.0
2011-04-07 10:25:00,33.46,33.47,33.45,33.45,85600.0,26.3193,26.3272,26.3115,26.3115,85600.0
2011-04-07 10:30:00,33.45,33.46,33.44,33.45,97500.0,26.3115,26.3193,26.3036,26.3115,97500.0
2011-04-07 10:35:00,33.44,33.45,33.32,33.36,282600.0,26.3036,26.3115,26.2092,26.2407,282600.0
2011-04-07 10:40:00,33.37,33.37,33.26,33.27,321900.0,26.2485,26.2485,26.162,26.1699,321900.0
2011-04-07 10:45:00,33.27,33.31,33.24,33.31,363000.0,26.1699,26.2013,26.1463,26.2013,363000.0
2011-04-07 10:50:00,33.31,33.34,33.3,33.34,55300.0,26.2013,26.2249,26.1935,26.2249,55300.0
2011-04-07 10:55:00,33.34,33.34,33.32,33.34,44300.0,26.2249,26.2249,26.2092,26.2249,44300.0
2011-04-07 11:00:00,33.34,33.34,33.32,33.34,51100.0,26.2249,26.2249,26.2092,26.2249,51100.0
2011-04-07 11:05:00,33.34,33.35,33.33,33.33,28100.0,26.2249,26.2328,26.2171,26.2171,28100.0
2011-04-07 11:10:00,33.33,33.34,33.31,33.31,58500.0,26.2171,26.2249,26.2013,26.2013,58500.0
2011-04-07 11:15:00,33.31,33.32,33.3,33.3,47000.0,26.2013,26.2092,26.1935,26.1935,47000.0
2011-04-07 11:20:00,33.3,33.3,33.28,33.29,47900.0,26.1935,26.1935,26.1777,26.1856,47900.0
2011-04-07 11:25:00,33.3,33.31,33.28,33.3,11500.0,26.1935,26.2013,26.1777,26.1935,11500.0
2011-04-07 11:30:00,33.29,33.3,33.24,33.24,71000.0,26.1856,26.1935,26.1463,26.1463,71000.0
2011-04-07 11:35:00,33.24,33.27,33.23,33.26,128100.0,26.1463,26.1699,26.1384,26.162,128100.0
2011-04-07 11:40:00,33.25,33.27,33.24,33.27,21300.0,26.1541,26.1699,26.1463,26.1699,21300.0
2011-04-07 11:45:00,33.26,33.27,33.25,33.25,94600.0,26.162,26.1699,26.1541,26.1541,94600.0
2011-04-07 11:50:00,33.26,33.28,33.26,33.28,23000.0,26.162,26.1777,26.162,26.1777,23000.0
2011-04-07 11:55:00,33.28,33.32,33.27,33.32,19100.0,26.1777,26.2092,26.1699,26.2092,19100.0
2011-04-07 12:00:00,33.32,33.33,33.31,33.32,89300.0,26.2092,26.2171,26.2013,26.2092,89300.0
2011-04-07 12:05:00,33.32,33.34,33.3,33.33,44100.0,26.2092,26.2249,26.1935,26.2171,44100.0
2011-04-07 12:10:00,33.33,33.34,33.32,33.33,22700.0,26.2171,26.2249,26.2092,26.2171,22700.0
2011-04-07 12:15:00,33.34,33.36,33.34,33.36,90200.0,26.2249,26.2407,26.2249,26.2407,90200.0
2011-04-07 12:20:00,33.35,33.36,33.34,33.35,7000.0,26.2328,26.2407,26.2249,26.2328,7000.0
2011-04-07 12:25:00,33.35,33.36,33.34,33.35,4600.0,26.2328,26.2407,26.2249,26.2328,4600.0
2011-04-07 12:30:00,33.35,33.35,33.34,33.34,225900.0,26.2328,26.2328,26.2249,26.2249,225900.0
2011-04-07 12:35:00,33.35,33.4,33.35,33.39,53300.0,26.2328,26.2721,26.2328,26.2643,53300.0
2011-04-07 12:40:00,33.39,33.4,33.37,33.37,33600.0,26.2643,26.2721,26.2485,26.2485,33600.0
2011-04-07 12:45:00,33.37,33.37,33.37,33.37,900.0,26.2485,26.2485,26.2485,26.2485,900.0
2011-04-07 12:50:00,33.37,33.38,33.36,33.38,7100.0,26.2485,26.2564,26.2407,26.2564,7100.0
2011-04-07 12:55:00,33.38,33.39,33.37,33.39,16100.0,26.2564,26.2643,26.2485,26.2643,16100.0
2011-04-07 13:00:00,33.39,33.39,33.36,33.36,13800.0,26.2643,26.2643,26.2407,26.2407,13800.0
2011-04-07 13:05:00,33.37,33.37,33.35,33.37,32800.0,26.2485,26.2485,26.2328,26.2485,32800.0
2011-04-07 13:10:00,33.37,33.37,33.33,33.33,21200.0,26.2485,26.2485,26.2171,26.2171,21200.0
2011-04-07 13:15:00,33.33,33.34,33.32,33.33,117700.0,26.2171,26.2249,26.2092,26.2171,117700.0
2011-04-07 13:20:00,33.32,33.34,33.31,33.32,7200.0,26.2092,26.2249,26.2013,26.2092,7200.0
2011-04-07 13:25:00,33.32,33.32,33.31,33.31,7600.0,26.2092,26.2092,26.2013,26.2013,7600.0
2011-04-07 13:30:00,33.32,33.32,33.3,33.32,49000.0,26.2092,26.2092,26.1935,26.2092,49000.0
2011-04-07 13:35:00,33.33,33.34,33.32,33.33,70700.0,26.2171,26.2249,26.2092,26.2171,70700.0
2011-04-07 13:40:00,33.32,33.32,33.3,33.31,45900.0,26.2092,26.2092,26.1935,26.2013,45900.0
2011-04-07 13:45:00,33.31,33.32,33.29,33.31,20500.0,26.2013,26.2092,26.1856,26.2013,20500.0
2011-04-07 13:50:00,33.31,33.32,33.3,33.31,18300.0,26.2013,26.2092,26.1935,26.2013,18300.0
2011-04-07 13:55:00,33.31,33.33,33.28,33.29,37000.0,26.2013,26.2171,26.1777,26.1856,37000.0
2011-04-07 14:00:00,33.3,33.33,33.3,33.31,33600.0,26.1935,26.2171,26.1935,26.2013,33600.0
2011-04-07 14:05:00,33.31,33.32,33.29,33.3,28500.0,26.2013,26.2092,26.1856,26.1935,28500.0
2011-04-07 14:10:00,33.3,33.32,33.29,33.3,14300.0,26.1935,26.2092,26.1856,26.1935,14300.0
2011-04-07 14:15:00,33.29,33.31,33.28,33.3,23800.0,26.1856,26.2013,26.1777,26.1935,23800.0
2011-04-07 14:20:00,33.31,33.31,33.28,33.3,26400.0,26.2013,26.2013,26.1777,26.1935,26400.0
2011-04-07 14:25:00,33.3,33.3,33.28,33.28,10700.0,26.1935,26.1935,26.1777,26.1777,10700.0
2011-04-07 14:30:00,33.27,33.29,33.27,33.28,6300.0,26.1699,26.1856,26.1699,26.1777,6300.0
2011-04-07 14:35:00,33.28,33.3,33.27,33.29,24400.0,26.1777,26.1935,26.1699,26.1856,24400.0
2011-04-07 14:40:00,33.29,33.3,33.27,33.3,45700.0,26.1856,26.1935,26.1699,26.1935,45700.0
2011-04-07 14:45:00,33.29,33.3,33.28,33.29,11900.0,26.1856,26.1935,26.1777,26.1856,11900.0
2011-04-07 14:50:00,33.29,33.31,33.27,33.3,22500.0,26.1856,26.2013,26.1699,26.1935,22500.0
2011-04-07 14:55:00,33.3,33.3,33.27,33.29,12400.0,26.1935,26.1935,26.1699,26.1856,12400.0
2011-04-07 15:00:00,33.28,33.29,33.26,33.26,9600.0,26.1777,26.1856,26.162,26.162,9600.0
2011-04-07 15:05:00,33.27,33.27,33.26,33.27,65100.0,26.1699,26.1699,26.162,26.1699,65100.0
2011-04-07 15:10:00,33.28,33.28,33.26,33.28,35300.0,26.1777,26.1777,26.162,26.1777,35300.0
2011-04-07 15:15:00,33.27,33.3,33.26,33.29,33100.0,26.1699,26.1935,26.162,26.1856,33100.0
2011-04-07 15:20:00,33.3,33.3,33.29,33.29,13200.0,26.1935,26.1935,26.1856,26.1856,13200.0
2011-04-07 15:25:00,33.29,33.3,33.25,33.27,45500.0,26.1856,26.1935,26.1541,26.1699,45500.0
2011-04-07 15:30:00,33.26,33.29,33.26,33.29,192300.0,26.162,26.1856,26.162,26.1856,192300.0
2011-04-07 15:35:00,33.29,33.3,33.28,33.3,104900.0,26.1856,26.1935,26.1777,26.1935,104900.0
2011-04-07 15:40:00,33.3,33.33,33.3,33.33,76700.0,26.1935,26.2171,26.1935,26.2171,76700.0
2011-04-07 15:45:00,33.33,33.35,33.31,33.33,216600.0,26.2171,26.2328,26.2013,26.2171,216600.0
2011-04-07 15:50:00,33.33,33.34,33.31,33.33,195000.0,26.2171,26.2249,26.2013,26.2171,195000.0
2011-04-07 15:55:00,33.33,33.34,33.32,33.33,324900.0,26.2171,26.2249,26.2092,26.2171,324900.0
2011-04-08 09:30:00,33.4,33.45,33.39,33.44,220700.0,26.2721,26.3115,26.2643,26.3036,220700.0
2011-04-08 09:35:00,33.44,33.47,33.44,33.45,84700.0,26.3036,26.3272,26.3036,26.3115,84700.0
2011-04-08 09:40:00,33.45,33.47,33.44,33.47,57000.0,26.3115,26.3272,26.3036,26.3272,57000.0
2011-04-08 09:45:00,33.47,33.5,33.46,33.5,76500.0,26.3272,26.3508,26.3193,26.3508,76500.0
2011-04-08 09:50:00,33.5,33.5,33.46,33.47,85500.0,26.3508,26.3508,26.3193,26.3272,85500.0
2011-04-08 09:55:00,33.47,33.49,33.47,33.49,42000.0,26.3272,26.3429,26.3272,26.3429,42000.0
2011-04-08 10:00:00,33.48,33.5,33.48,33.5,47400.0,26.3351,26.3508,26.3351,26.3508,47400.0
2011-04-08 10:05:00,33.5,33.5,33.47,33.48,47400.0,26.3508,26.3508,26.3272,26.3351,47400.0
2011-04-08 10:10:00,33.47,33.48,33.47,33.48,97800.0,26.3272,26.3351,26.3272,26.3351,97800.0
2011-04-08 10:15:00,33.48,33.49,33.45,33.45,23200.0,26.3351,26.3429,26.3115,26.3115,23200.0
2011-04-08 10:20:00,33.46,33.46,33.42,33.46,44600.0,26.3193,26.3193,26.2879,26.3193,44600.0
2011-04-08 10:25:00,33.47,33.47,33.45,33.45,29300.0,26.3272,26.3272,26.3115,26.3115,29300.0
2011-04-08 10:30:00,33.45,33.46,33.44,33.45,737600.0,26.3115,26.3193,26.3036,26.3115,737600.0
2011-04-08 10:35:00,33.46,33.47,33.45,33.47,25700.0,26.3193,26.3272,26.3115,26.3272,25700.0
2011-04-08 10:40:00,33.48,33.49,33.47,33.48,22000.0,26.3351,26.3429,26.3272,26.3351,22000.0
2011-04-08 10:45:00,33.48,33.48,33.47,33.47,24200.0,26.3351,26.3351,26.3272,26.3272,24200.0
2011-04-08 10:50:00,33.48,33.49,33.45,33.46,26000.0,26.3351,26.3429,26.3115,26.3193,26000.0
2011-04-08 10:55:00,33.45,33.45,33.44,33.44,139700.0,26.3115,26.3115,26.3036,26.3036,139700.0
2011-04-08 11:00:00,33.44,33.45,33.43,33.45,24900.0,26.3036,26.3115,26.2957,26.3115,24900.0
2011-04-08 11:05:00,33.45,33.46,33.45,33.46,50600.0,26.3115,26.3193,26.3115,26.3193,50600.0
2011-04-08 11:10:00,33.46,33.46,33.43,33.44,48100.0,26.3193,26.3193,26.2957,26.3036,48100.0
2011-04-08 11:15:00,33.44,33.45,33.43,33.45,68000.0,26.3036,26.3115,26.2957,26.3115,68000.0
2011-04-08 11:20:00,33.45,33.45,33.43,33.43,16400.0,26.3115,26.3115,26.2957,26.2957,16400.0
2011-04-08 11:25:00,33.43,33.44,33.41,33.42,106200.0,26.2957,26.3036,26.28,26.2879,106200.0
2011-04-08 11:30:00,33.42,33.45,33.41,33.45,83800.0,26.2879,26.3115,26.28,26.3115,83800.0
2011-04-08 11:35:00,33.45,33.45,33.44,33.44,53800.0,26.3115,26.3115,26.3036,26.3036,53800.0
2011-04-08 11:40:00,33.45,33.45,33.44,33.44,5700.0,26.3115,26.3115,26.3036,26.3036,5700.0
2011-04-08 11:45:00,33.45,33.46,33.44,33.44,46300.0,26.3115,26.3193,26.3036,26.3036,46300.0
2011-04-08 11:50:00,33.44,33.44,33.42,33.43,47700.0,26.3036,26.3036,26.2879,26.2957,47700.0
2011-04-08 11:55:00,33.43,33.43,33.4,33.4,232000.0,26.2957,26.2957,26.2721,26.2721,232000.0
2011-04-08 12:00:00,33.4,33.41,33.4,33.41,16700.0,26.2721,26.28,26.2721,26.28,16700.0
2011-04-08 12:05:00,33.41,33.42,33.4,33.41,22600.0,26.28,26.2879,26.2721,26.28,22600.0
2011-04-08 12:10:00,33.41,33.42,33.41,33.41,2600.0,26.28,26.2879,26.28,26.28,2600.0
2011-04-08 12:15:00,33.42,33.42,33.41,33.42,13200.0,26.2879,26.2879,26.28,26.2879,13200.0
2011-04-08 12:20:00,33.42,33.43,33.39,33.39,11000.0,26.2879,26.2957,26.2643,26.2643,11000.0
2011-04-08 12:25:00,33.39,33.41,33.39,33.4,5100.0,26.2643,26.28,26.2643,26.2721,5100.0
2011-04-08 12:30:00,33.41,33.42,33.41,33.42,43400.0,26.28,26.2879,26.28,26.2879,43400.0
2011-04-08 12:35:00,33.41,33.42,33.41,33.42,3600.0,26.28,26.2879,26.28,26.2879,3600.0
2011-04-08 12:40:00,33.42,33.43,33.42,33.42,31200.0,26.2879,26.2957,26.2879,26.2879,31200.0
2011-04-08 12:45:00,33.41,33.43,33.4,33.41,111400.0,26.28,26.2957,26.2721,26.28,111400.0
2011-04-08 12:50:00,33.41,33.43,33.41,33.41,15300.0,26.28,26.2957,26.28,26.28,15300.0
2011-04-08 12:55:00,33.41,33.41,33.39,33.4,7700.0,26.28,26.28,26.2643,26.2721,7700.0
2011-04-08 13:00:00,33.4,33.41,33.4,33.41,30700.0,26.2721,26.28,26.2721,26.28,30700.0
2011-04-08 13:05:00,33.4,33.41,33.4,33.41,7400.0,26.2721,26.28,26.2721,26.28,7400.0
2011-04-08 13:10:00,33.41,33.42,33.4,33.41,10300.0,26.28,26.2879,26.2721,26.28,10300.0
2011-04-08 13:15:00,33.41,33.42,33.4,33.41,11700.0,26.28,26.2879,26.2721,26.28,11700.0
2011-04-08 13:20:00,33.41,33.43,33.41,33.43,19400.0,26.28,26.2957,26.28,26.2957,19400.0
2011-04-08 13:25:00,33.42,33.43,33.42,33.42,3000.0,26.2879,26.2957,26.2879,26.2879,3000.0
2011-04-08 13:30:00,33.43,33.44,33.41,33.42,36700.0,26.2957,26.3036,26.28,26.2879,36700.0
2011-04-08 13:35:00,33.42,33.43,33.42,33.43,1200.0,26.2879,26.2957,26.2879,26.2957,1200.0
2011-04-08 13:40:00,33.43,33.43,33.42,33.42,10800.0,26.2957,26.2957,26.2879,26.2879,10800.0
2011-04-08 13:45:00,33.42,33.42,33.4,33.41,37800.0,26.2879,26.2879,26.2721,26.28,37800.0
2011-04-08 13:50:00,33.41,33.43,33.41,33.42,34000.0,26.28,26.2957,26.28,26.2879,34000.0
2011-04-08 13:55:00,33.43,33.43,33.42,33.43,2000.0,26.2957,26.2957,26.2879,26.2957,2000.0
2011-04-08 14:00:00,33.42,33.44,33.42,33.44,2400.0,26.2879,26.3036,26.2879,26.3036,2400.0
2011-04-08 14:05:00,33.44,33.44,33.43,33.44,4800.0,26.3036,26.3036,26.2957,26.3036,4800.0
2011-04-08 14:10:00,33.44,33.44,33.41,33.41,35100.0,26.3036,26.3036,26.28,26.28,35100.0
2011-04-08 14:15:00,33.41,33.41,33.4,33.4,20400.0,26.28,26.28,26.2721,26.2721,20400.0
2011-04-08 14:20:00,33.41,33.41,33.39,33.39,21000.0,26.28,26.28,26.2643,26.2643,21000.0
2011-04-08 14:25:00,33.39,33.4,33.39,33.4,10800.0,26.2643,26.2721,26.2643,26.2721,10800.0
2011-04-08 14:30:00,33.4,33.4,33.37,33.38,170600.0,26.2721,26.2721,26.2485,26.2564,170600.0
2011-04-08 14:35:00,33.37,33.37,33.34,33.35,23600.0,26.2485,26.2485,26.2249,26.2328,23600.0
2011-04-08 14:40:00,33.35,33.35,33.32,33.33,8200.0,26.2328,26.2328,26.2092,26.2171,8200.0
2011-04-08 14:45:00,33.33,33.34,33.27,33.27,547100.0,26.2171,26.2249,26.1699,26.1699,547100.0
2011-04-08 14:50:00,33.28,33.29,33.27,33.29,38200.0,26.1777,26.1856,26.1699,26.1856,38200.0
2011-04-08 14:55:00,33.3,33.3,33.25,33.26,242200.0,26.1935,26.1935,26.1541,26.162,242200.0
2011-04-08 15:00:00,33.25,33.27,33.23,33.26,46000.0,26.1541,26.1699,26.1384,26.162,46000.0
2011-04-08 15:05:00,33.26,33.3,33.26,33.29,57200.0,26.162,26.1935,26.162,26.1856,57200.0
2011-04-08 15:10:00,33.3,33.3,33.28,33.28,12900.0,26.1935,26.1935,26.1777,26.1777,12900.0
2011-04-08 15:15:00,33.27,33.28,33.26,33.28,31700.0,26.1699,26.1777,26.162,26.1777,31700.0
2011-04-08 15:20:00,33.29,33.3,33.27,33.27,12800.0,26.1856,26.1935,26.1699,26.1699,12800.0
2011-04-08 15:25:00,33.28,33.31,33.27,33.31,70000.0,26.1777,26.2013,26.1699,26.2013,70000.0
2011-04-08 15:30:00,33.31,33.34,33.3,33.33,57400.0,26.2013,26.2249,26.1935,26.2171,57400.0
2011-04-08 15:35:00,33.33,33.33,33.31,33.32,22000.0,26.2171,26.2171,26.2013,26.2092,22000.0
2011-04-08 15:40:00,33.31,33.33,33.3,33.33,213600.0,26.2013,26.2171,26.1935,26.2171,213600.0
2011-04-08 15:45:00,33.33,33.37,33.33,33.34,221000.0,26.2171,26.2485,26.2171,26.2249,221000.0
2011-04-08 15:50:00,33.34,33.39,33.34,33.39,320800.0,26.2249,26.2643,26.2249,26.2643,320800.0
2011-04-08 15:55:00,33.38,33.39,33.33,33.34,1158000.0,26.2564,26.2643,26.2171,26.2249,1158000.0
2011-04-11 09:30:00,33.42,33.55,33.42,33.55,67400.0,26.2879,26.3901,26.2879,26.3901,67400.0
2011-04-11 09:35:00,33.55,33.58,33.52,33.53,268000.0,26.3901,26.4137,26.3665,26.3744,268000.0
2011-04-11 09:40:00,33.53,33.56,33.52,33.54,51700.0,26.3744,26.398,26.3665,26.3822,51700.0
2011-04-11 09:45:00,33.55,33.57,33.55,33.56,33600.0,26.3901,26.4058,26.3901,26.398,33600.0
2011-04-11 09:50:00,33.57,33.58,33.56,33.57,48100.0,26.4058,26.4137,26.398,26.4058,48100.0
2011-04-11 09:55:00,33.58,33.59,33.57,33.57,14100.0,26.4137,26.4216,26.4058,26.4058,14100.0
2011-04-11 10:00:00,33.57,33.58,33.54,33.54,28300.0,26.4058,26.4137,26.3822,26.3822,28300.0
2011-04-11 10:05:00,33.54,33.55,33.53,33.54,74900.0,26.3822,26.3901,26.3744,26.3822,74900.0
2011-04-11 10:10:00,33.54,33.56,33.54,33.56,27400.0,26.3822,26.398,26.3822,26.398,27400.0
2011-04-11 10:15:00,33.57,33.59,33.57,33.58,223500.0,26.4058,26.4216,26.4058,26.4137,223500.0
2011-04-11 10:20:00,33.58,33.58,33.55,33.55,254600.0,26.4137,26.4137,26.3901,26.3901,254600.0
2011-04-11 10:25:00,33.55,33.58,33.55,33.58,26100.0,26.3901,26.4137,26.3901,26.4137,26100.0
2011-04-11 10:30:00,33.57,33.58,33.53,33.55,233100.0,26.4058,26.4137,26.3744,26.3901,233100.0
2011-04-11 10:35:00,33.55,33.57,33.55,33.57,124600.0,26.3901,26.4058,26.3901,26.4058,124600.0
2011-04-11 10:40:00,33.57,33.57,33.54,33.57,188700.0,26.4058,26.4058,26.3822,26.4058,188700.0
2011-04-11 10:45:00,33.57,33.58,33.55,33.57,259000.0,26.4058,26.4137,26.3901,26.4058,259000.0
2011-04-11 10:50:00,33.57,33.58,33.56,33.57,48900.0,26.4058,26.4137,26.398,26.4058,48900.0
2011-04-11 10:55:00,33.57,33.57,33.54,33.55,30300.0,26.4058,26.4058,26.3822,26.3901,30300.0
2011-04-11 11:00:00,33.55,33.56,33.53,33.53,127300.0,26.3901,26.398,26.3744,26.3744,127300.0
2011-04-11 11:05:00,33.53,33.54,33.52,33.54,15100.0,26.3744,26.3822,26.3665,26.3822,15100.0
2011-04-11 11:10:00,33.53,33.53,33.52,33.53,87700.0,26.3744,26.3744,26.3665,26.3744,87700.0
2011-04-11 11:15:00,33.53,33.56,33.53,33.56,28100.0,26.3744,26.398,26.3744,26.398,28100.0
2011-04-11 11:20:00,33.55,33.55,33.52,33.53,149000.0,26.3901,26.3901,26.3665,26.3744,149000.0
2011-04-11 11:25:00,33.53,33.54,33.52,33.53,10800.0,26.3744,26.3822,26.3665,26.3744,10800.0
2011-04-11 11:30:00,33.53,33.55,33.53,33.55,65100.0,26.3744,26.3901,26.3744,26.3901,65100.0
2011-04-11 11:35:00,33.55,33.57,33.55,33.56,94000.0,26.3901,26.4058,26.3901,26.398,94000.0
2011-04-11 11:40:00,33.56,33.56,33.56,33.56,4200.0,26.398,26.398,26.398,26.398,4200.0
2011-04-11 11:45:00,33.56,33.56,33.54,33.54,17000.0,26.398,26.398,26.3822,26.3822,17000.0
2011-04-11 11:50:00,33.54,33.55,33.54,33.54,4300.0,26.3822,26.3901,26.3822,26.3822,4300.0
2011-04-11 11:55:00,33.54,33.54,33.52,33.52,10700.0,26.3822,26.3822,26.3665,26.3665,10700.0
2011-04-11 12:00:00,33.52,33.53,33.51,33.51,8300.0,26.3665,26.3744,26.3587,26.3587,8300.0
2011-04-11 12:05:00,33.5,33.5,33.49,33.5,13700.0,26.3508,26.3508,26.3429,26.3508,13700.0
2011-04-11 12:10:00,33.49,33.51,33.49,33.5,7100.0,26.3429,26.3587,26.3429,26.3508,7100.0
2011-04-11 12:15:00,33.5,33.5,33.47,33.47,29500.0,26.3508,26.3508,26.3272,26.3272,29500.0
2011-04-11 12:20:00,33.47,33.5,33.47,33.5,37800.0,26.3272,26.3508,26.3272,26.3508,37800.0
2011-04-11 12:25:00,33.5,33.51,33.49,33.5,24300.0,26.3508,26.3587,26.3429,26.3508,24300.0
2011-04-11 12:30:00,33.5,33.51,33.5,33.5,8400.0,26.3508,26.3587,26.3508,26.3508,8400.0
2011-04-11 12:35:00,33.5,33.51,33.46,33.48,69100.0,26.3508,26.3587,26.3193,26.3351,69100.0
2011-04-11 12:40:00,33.47,33.48,33.45,33.47,111200.0,26.3272,26.3351,26.3115,26.3272,111200.0
2011-04-11 12:45:00,33.47,33.47,33.45,33.46,28400.0,26.3272,26.3272,26.3115,26.3193,28400.0
2011-04-11 12:50:00,33.46,33.47,33.46,33.47,6800.0,26.3193,26.3272,26.3193,26.3272,6800.0
2011-04-11 12:55:00,33.47,33.48,33.45,33.45,51300.0,26.3272,26.3351,26.3115,26.3115,51300.0
2011-04-11 13:00:00,33.44,33.46,33.43,33.46,61500.0,26.3036,26.3193,26.2957,26.3193,61500.0
2011-04-11 13:05:00,33.46,33.47,33.46,33.47,5900.0,26.3193,26.3272,26.3193,26.3272,5900.0
2011-04-11 13:10:00,33.47,33.48,33.44,33.45,183700.0,26.3272,26.3351,26.3036,26.3115,183700.0
2011-04-11 13:15:00,33.44,33.45,33.42,33.44,31700.0,26.3036,26.3115,26.2879,26.3036,31700.0
2011-04-11 13:20:00,33.43,33.46,33.43,33.45,53200.0,26.2957,26.3193,26.2957,26.3115,53200.0
2011-04-11 13:25:00,33.45,33.46,33.45,33.46,51800.0,26.3115,26.3193,26.3115,26.3193,51800.0
2011-04-11 13:30:00,33.46,33.46,33.44,33.45,16600.0,26.3193,26.3193,26.3036,26.3115,16600.0
2011-04-11 13:35:00,33.45,33.45,33.45,33.45,19300.0,26.3115,26.3115,26.3115,26.3115,19300.0
2011-04-11 13:40:00,33.46,33.5,33.45,33.49,60600.0,26.3193,26.3508,26.3115,26.3429,60600.0
2011-04-11 13:45:00,33.49,33.49,33.46,33.46,36600.0,26.3429,26.3429,26.3193,26.3193,36600.0
2011-04-11 13:50:00,33.46,33.51,33.45,33.51,117300.0,26.3193,26.3587,26.3115,26.3587,117300.0
2011-04-11 13:55:00,33.5,33.51,33.49,33.5,29900.0,26.3508,26.3587,26.3429,26.3508,29900.0
2011-04-11 14:00:00,33.51,33.51,33.5,33.51,23700.0,26.3587,26.3587,26.3508,26.3587,23700.0
2011-04-11 14:05:00,33.51,33.54,33.51,33.54,20900.0,26.3587,26.3822,26.3587,26.3822,20900.0
2011-04-11 14:10:00,33.54,33.54,33.52,33.53,47300.0,26.3822,26.3822,26.3665,26.3744,47300.0
2011-04-11 14:15:00,33.53,33.54,33.51,33.54,23900.0,26.3744,26.3822,26.3587,26.3822,23900.0
2011-04-11 14:20:00,33.53,33.54,33.52,33.52,25100.0,26.3744,26.3822,26.3665,26.3665,25100.0
2011-04-11 14:25:00,33.52,33.54,33.52,33.53,30400.0,26.3665,26.3822,26.3665,26.3744,30400.0
2011-04-11 14:30:00,33.52,33.54,33.51,33.51,32000.0,26.3665,26.3822,26.3587,26.3587,32000.0
2011-04-11 14:35:00,33.51,33.52,33.5,33.51,39100.0,26.3587,26.3665,26.3508,26.3587,39100.0
2011-04-11 14:40:00,33.51,33.52,33.5,33.51,22600.0,26.3587,26.3665,26.3508,26.3587,22600.0
2011-04-11 14:45:00,33.51,33.52,33.5,33.51,92700.0,26.3587,26.3665,26.3508,26.3587,92700.0
2011-04-11 14:50:00,33.51,33.52,33.5,33.51,29600.0,26.3587,26.3665,26.3508,26.3587,29600.0
2011-04-11 14:55:00,33.51,33.51,33.48,33.5,53000.0,26.3587,26.3587,26.3351,26.3508,53000.0
2011-04-11 15:00:00,33.51,33.51,33.47,33.47,209000.0,26.3587,26.3587,26.3272,26.3272,209000.0
2011-04-11 15:05:00,33.47,33.49,33.47,33.47,50400.0,26.3272,26.3429,26.3272,26.3272,50400.0
2011-04-11 15:10:00,33.48,33.48,33.45,33.47,561000.0,26.3351,26.3351,26.3115,26.3272,561000.0
2011-04-11 15:15:00,33.47,33.5,33.47,33.48,161900.0,26.3272,26.3508,26.3272,26.3351,161900.0
2011-04-11 15:20:00,33.49,33.5,33.47,33.47,288700.0,26.3429,26.3508,26.3272,26.3272,288700.0
2011-04-11 15:25:00,33.47,33.48,33.47,33.47,14500.0,26.3272,26.3351,26.3272,26.3272,14500.0
2011-04-11 15:30:00,33.47,33.52,33.47,33.51,52800.0,26.3272,26.3665,26.3272,26.3587,52800.0
2011-04-11 15:35:00,33.51,33.53,33.51,33.52,34800.0,26.3587,26.3744,26.3587,26.3665,34800.0
2011-04-11 15:40:00,33.52,33.53,33.51,33.52,87400.0,26.3665,26.3744,26.3587,26.3665,87400.0
2011-04-11 15:45:00,33.52,33.53,33.5,33.52,149000.0,26.3665,26.3744,26.3508,26.3665,149000.0
2011-04-11 15:50:00,33.52,33.53,33.5,33.5,91400.0,26.3665,26.3744,26.3508,26.3508,91400.0
2011-04-11 15:55:00,33.51,33.52,33.49,33.52,581000.0,26.3587,26.3665,26.3429,26.3665,581000.0
2011-04-12 09:30:00,33.37,33.45,33.37,33.41,143700.0,26.2485,26.3115,26.2485,26.28,143700.0
2011-04-12 09:35:00,33.42,33.5,33.42,33.49,77400.0,26.2879,26.3508,26.2879,26.3429,77400.0
2011-04-12 09:40:00,33.48,33.5,33.48,33.49,74800.0,26.3351,26.3508,26.3351,26.3429,74800.0
2011-04-12 09:45:00,33.49,33.55,33.49,33.52,43500.0,26.3429,26.3901,26.3429,26.3665,43500.0
2011-04-12 09:50:00,33.53,33.57,33.52,33.56,659100.0,26.3744,26.4058,26.3665,26.398,659100.0
2011-04-12 09:55:00,33.56,33.58,33.55,33.57,65700.0,26.398,26.4137,26.3901,26.4058,65700.0
2011-04-12 10:00:00,33.57,33.59,33.55,33.59,170600.0,26.4058,26.4216,26.3901,26.4216,170600.0
2011-04-12 10:05:00,33.6,33.6,33.55,33.55,85900.0,26.4294,26.4294,26.3901,26.3901,85900.0
2011-04-12 10:10:00,33.54,33.56,33.54,33.54,67100.0,26.3822,26.398,26.3822,26.3822,67100.0
2011-04-12 10:15:00,33.54,33.57,33.52,33.52,33700.0,26.3822,26.4058,26.3665,26.3665,33700.0
2011-04-12 10:20:00,33.52,33.53,33.5,33.51,44600.0,26.3665,26.3744,26.3508,26.3587,44600.0
2011-04-12 10:25:00,33.51,33.55,33.49,33.54,197400.0,26.3587,26.3901,26.3429,26.3822,197400.0
2011-04-12 10:30:00,33.54,33.54,33.5,33.5,37600.0,26.3822,26.3822,26.3508,26.3508,37600.0
2011-04-12 10:35:00,33.5,33.51,33.47,33.48,229200.0,26.3508,26.3587,26.3272,26.3351,229200.0
2011-04-12 10:40:00,33.48,33.49,33.46,33.46,39700.0,26.3351,26.3429,26.3193,26.3193,39700.0
2011-04-12 10:45:00,33.46,33.46,33.43,33.46,116000.0,26.3193,26.3193,26.2957,26.3193,116000.0
2011-04-12 10:50:00,33.46,33.47,33.43,33.43,313800.0,26.3193,26.3272,26.2957,26.2957,313800.0
2011-04-12 10:55:00,33.43,33.44,33.42,33.44,198200.0,26.2957,26.3036,26.2879,26.3036,198200.0
2011-04-12 11:00:00,33.44,33.45,33.43,33.45,59700.0,26.3036,26.3115,26.2957,26.3115,59700.0
2011-04-12 11:05:00,33.45,33.46,33.44,33.45,42100.0,26.3115,26.3193,26.3036,26.3115,42100.0
2011-04-12 11:10:00,33.45,33.47,33.44,33.46,167700.0,26.3115,26.3272,26.3036,26.3193,167700.0
2011-04-12 11:15:00,33.45,33.45,33.43,33.44,52200.0,26.3115,26.3115,26.2957,26.3036,52200.0
2011-04-12 11:20:00,33.44,33.47,33.44,33.46,91000.0,26.3036,26.3272,26.3036,26.3193,91000.0
2011-04-12 11:25:00,33.46,33.46,33.44,33.46,14800.0,26.3193,26.3193,26.3036,26.3193,14800.0
2011-04-12 11:30:00,33.46,33.47,33.44,33.46,38900.0,26.3193,26.3272,26.3036,26.3193,38900.0
2011-04-12 11:35:00,33.46,33.48,33.45,33.48,13000.0,26.3193,26.3351,26.3115,26.3351,13000.0
2011-04-12 11:40:00,33.47,33.48,33.45,33.48,23200.0,26.3272,26.3351,26.3115,26.3351,23200.0
2011-04-12 11:45:00,33.47,33.48,33.46,33.46,5000.0,26.3272,26.3351,26.3193,26.3193,5000.0
2011-04-12 11:50:00,33.47,33.47,33.45,33.45,12200.0,26.3272,26.3272,26.3115,26.3115,12200.0
2011-04-12 11:55:00,33.45,33.46,33.44,33.45,12600.0,26.3115,26.3193,26.3036,26.3115,12600.0
2011-04-12 12:00:00,33.45,33.46,33.45,33.46,13800.0,26.3115,26.3193,26.3115,26.3193,13800.0
2011-04-12 12:05:00,33.45,33.45,33.42,33.42,9600.0,26.3115,26.3115,26.2879,26.2879,9600.0
2011-04-12 12:10:00,33.42,33.42,33.4,33.42,30300.0,26.2879,26.2879,26.2721,26.2879,30300.0
2011-04-12 12:15:00,33.41,33.44,33.41,33.43,15500.0,26.28,26.3036,26.28,26.2957,15500.0
2011-04-12 12:20:00,33.43,33.44,33.42,33.42,32400.0,26.2957,26.3036,26.2879,26.2879,32400.0
2011-04-12 12:25:00,33.43,33.43,33.41,33.42,3900.0,26.2957,26.2957,26.28,26.2879,3900.0
2011-04-12 12:30:00,33.41,33.42,33.38,33.39,34500.0,26.28,26.2879,26.2564,26.2643,34500.0
2011-04-12 12:35:00,33.38,33.41,33.38,33.41,35100.0,26.2564,26.28,26.2564,26.28,35100.0
2011-04-12 12:40:00,33.41,33.43,33.4,33.43,39200.0,26.28,26.2957,26.2721,26.2957,39200.0
2011-04-12 12:45:00,33.43,33.45,33.43,33.44,9200.0,26.2957,26.3115,26.2957,26.3036,9200.0
2011-04-12 12:50:00,33.44,33.45,33.42,33.43,149900.0,26.3036,26.3115,26.2879,26.2957,149900.0
2011-04-12 12:55:00,33.43,33.43,33.41,33.43,105300.0,26.2957,26.2957,26.28,26.2957,105300.0
2011-04-12 13:00:00,33.43,33.44,33.41,33.44,56800.0,26.2957,26.3036,26.28,26.3036,56800.0
2011-04-12 13:05:00,33.44,33.44,33.41,33.42,44500.0,26.3036,26.3036,26.28,26.2879,44500.0
2011-04-12 13:10:00,33.42,33.43,33.4,33.4,43000.0,26.2879,26.2957,26.2721,26.2721,43000.0
2011-04-12 13:15:00,33.4,33.41,33.39,33.39,20500.0,26.2721,26.28,26.2643,26.2643,20500.0
2011-04-12 13:20:00,33.4,33.42,33.4,33.42,16200.0,26.2721,26.2879,26.2721,26.2879,16200.0
2011-04-12 13:25:00,33.42,33.44,33.41,33.44,42900.0,26.2879,26.3036,26.28,26.3036,42900.0
2011-04-12 13:30:00,33.44,33.45,33.44,33.44,34100.0,26.3036,26.3115,26.3036,26.3036,34100.0
2011-04-12 13:35:00,33.44,33.45,33.42,33.43,86000.0,26.3036,26.3115,26.2879,26.2957,86000.0
2011-04-12 13:40:00,33.43,33.43,33.4,33.41,88800.0,26.2957,26.2957,26.2721,26.28,88800.0
2011-04-12 13:45:00,33.4,33.45,33.4,33.45,90200.0,26.2721,26.3115,26.2721,26.3115,90200.0
2011-04-12 13:50:00,33.44,33.46,33.44,33.46,46000.0,26.3036,26.3193,26.3036,26.3193,46000.0
2011-04-12 13:55:00,33.46,33.48,33.45,33.45,55000.0,26.3193,26.3351,26.3115,26.3115,55000.0
2011-04-12 14:00:00,33.45,33.47,33.45,33.46,32700.0,26.3115,26.3272,26.3115,26.3193,32700.0
2011-04-12 14:05:00,33.45,33.5,33.45,33.48,83900.0,26.3115,26.3508,26.3115,26.3351,83900.0
2011-04-12 14:10:00,33.48,33.48,33.46,33.48,194000.0,26.3351,26.3351,26.3193,26.3351,194000.0
2011-04-12 14:15:00,33.48,33.48,33.46,33.47,53000.0,26.3351,26.3351,26.3193,26.3272,53000.0
2011-04-12 14:20:00,33.47,33.49,33.47,33.49,49500.0,26.3272,26.3429,26.3272,26.3429,49500.0
2011-04-12 14:25:00,33.48,33.5,33.47,33.49,118900.0,26.3351,26.3508,26.3272,26.3429,118900.0
2011-04-12 14:30:00,33.49,33.5,33.47,33.48,37200.0,26.3429,26.3508,26.3272,26.3351,37200.0
2011-04-12 14:35:00,33.47,33.49,33.47,33.48,50200.0,26.3272,26.3429,26.3272,26.3351,50200.0
2011-04-12 14:40:00,33.48,33.48,33.47,33.48,18900.0,26.3351,26.3351,26.3272,26.3351,18900.0
2011-04-12 14:45:00,33.47,33.48,33.46,33.48,95300.0,26.3272,26.3351,26.3193,26.3351,95300.0
2011-04-12 14:50:00,33.48,33.48,33.46,33.47,134800.0,26.3351,26.3351,26.3193,26.3272,134800.0
2011-04-12 14:55:00,33.47,33.48,33.45,33.47,67200.0,26.3272,26.3351,26.3115,26.3272,67200.0
2011-04-12 15:00:00,33.47,33.48,33.46,33.48,33400.0,26.3272,26.3351,26.3193,26.3351,33400.0
2011-04-12 15:05:00,33.48,33.49,33.48,33.49,29400.0,26.3351,26.3429,26.3351,26.3429,29400.0
2011-04-12 15:10:00,33.49,33.49,33.48,33.49,13400.0,26.3429,26.3429,26.3351,26.3429,13400.0
2011-04-12 15:15:00,33.49,33.49,33.48,33.48,50500.0,26.3429,26.3429,26.3351,26.3351,50500.0
2011-04-12 15:20:00,33.47,33.48,33.42,33.44,48400.0,26.3272,26.3351,26.2879,26.3036,48400.0
2011-04-12 15:25:00,33.44,33.44,33.42,33.43,98600.0,26.3036,26.3036,26.2879,26.2957,98600.0
2011-04-12 15:30:00,33.44,33.44,33.41,33.44,52800.0,26.3036,26.3036,26.28,26.3036,52800.0
2011-04-12 15:35:00,33.44,33.45,33.43,33.44,32000.0,26.3036,26.3115,26.2957,26.3036,32000.0
2011-04-12 15:40:00,33.44,33.45,33.43,33.44,78200.0,26.3036,26.3115,26.2957,26.3036,78200.0
2011-04-12 15:45:00,33.45,33.46,33.43,33.46,102500.0,26.3115,26.3193,26.2957,26.3193,102500.0
2011-04-12 15:50:00,33.46,33.49,33.45,33.48,127400.0,26.3193,26.3429,26.3115,26.3351,127400.0
2011-04-12 15:55:00,33.48,33.48,33.46,33.47,265600.0,26.3351,26.3351,26.3193,26.3272,265600.0
2011-04-13 09:30:00,33.46,33.56,33.46,33.5,110400.0,26.3193,26.398,26.3193,26.3508,110400.0
2011-04-13 09:35:00,33.5,33.54,33.49,33.54,27800.0,26.3508,26.3822,26.3429,26.3822,27800.0
2011-04-13 09:40:00,33.54,33.57,33.52,33.55,257800.0,26.3822,26.4058,26.3665,26.3901,257800.0
2011-04-13 09:45:00,33.54,33.55,33.53,33.54,59400.0,26.3822,26.3901,26.3744,26.3822,59400.0
2011-04-13 09:50:00,33.54,33.55,33.53,33.54,18000.0,26.3822,26.3901,26.3744,26.3822,18000.0
2011-04-13 09:55:00,33.53,33.53,33.5,33.5,104200.0,26.3744,26.3744,26.3508,26.3508,104200.0
2011-04-13 10:00:00,33.5,33.5,33.48,33.49,124700.0,26.3508,26.3508,26.3351,26.3429,124700.0
2011-04-13 10:05:00,33.5,33.5,33.44,33.45,93700.0,26.3508,26.3508,26.3036,26.3115,93700.0
2011-04-13 10:10:00,33.45,33.47,33.45,33.45,85200.0,26.3115,26.3272,26.3115,26.3115,85200.0
2011-04-13 10:15:00,33.45,33.47,33.44,33.44,23300.0,26.3115,26.3272,26.3036,26.3036,23300.0
2011-04-13 10:20:00,33.45,33.47,33.45,33.47,10800.0,26.3115,26.3272,26.3115,26.3272,10800.0
2011-04-13 10:25:00,33.47,33.5,33.47,33.5,11100.0,26.3272,26.3508,26.3272,26.3508,11100.0
2011-04-13 10:30:00,33.49,33.49,33.47,33.47,6300.0,26.3429,26.3429,26.3272,26.3272,6300.0
2011-04-13 10:35:00,33.47,33.48,33.46,33.47,21700.0,26.3272,26.3351,26.3193,26.3272,21700.0
2011-04-13 10:40:00,33.47,33.5,33.47,33.49,23000.0,26.3272,26.3508,26.3272,26.3429,23000.0
2011-04-13 10:45:00,33.49,33.51,33.47,33.51,67000.0,26.3429,26.3587,26.3272,26.3587,67000.0
2011-04-13 10:50:00,33.51,33.52,33.49,33.51,63500.0,26.3587,26.3665,26.3429,26.3587,63500.0
2011-04-13 10:55:00,33.51,33.51,33.49,33.5,43600.0,26.3587,26.3587,26.3429,26.3508,43600.0
2011-04-13 11:00:00,33.5,33.52,33.49,33.52,12800.0,26.3508,26.3665,26.3429,26.3665,12800.0
2011-04-13 11:05:00,33.51,33.51,33.48,33.49,13600.0,26.3587,26.3587,26.3351,26.3429,13600.0
2011-04-13 11:10:00,33.48,33.51,33.48,33.5,6900.0,26.3351,26.3587,26.3351,26.3508,6900.0
2011-04-13 11:15:00,33.5,33.5,33.49,33.5,11700.0,26.3508,26.3508,26.3429,26.3508,11700.0
2011-04-13 11:20:00,33.49,33.49,33.46,33.47,21700.0,26.3429,26.3429,26.3193,26.3272,21700.0
2011-04-13 11:25:00,33.47,33.47,33.44,33.46,29000.0,26.3272,26.3272,26.3036,26.3193,29000.0
2011-04-13 11:30:00,33.46,33.49,33.45,33.48,27300.0,26.3193,26.3429,26.3115,26.3351,27300.0
2011-04-13 11:35:00,33.48,33.49,33.41,33.41,17100.0,26.3351,26.3429,26.28,26.28,17100.0
2011-04-13 11:40:00,33.41,33.43,33.41,33.42,32500.0,26.28,26.2957,26.28,26.2879,32500.0
2011-04-13 11:45:00,33.42,33.44,33.42,33.44,4900.0,26.2879,26.3036,26.2879,26.3036,4900.0
2011-04-13 11:50:00,33.43,33.44,33.43,33.44,12500.0,26.2957,26.3036,26.2957,26.3036,12500.0
2011-04-13 11:55:00,33.43,33.44,33.39,33.4,29800.0,26.2957,26.3036,26.2643,26.2721,29800.0
2011-04-13 12:00:00,33.39,33.43,33.39,33.42,8000.0,26.2643,26.2957,26.2643,26.2879,8000.0
2011-04-13 12:05:00,33.42,33.42,33.4,33.41,136500.0,26.2879,26.2879,26.2721,26.28,136500.0
2011-04-13 12:10:00,33.41,33.43,33.41,33.42,13300.0,26.28,26.2957,26.28,26.2879,13300.0
2011-04-13 12:15:00,33.41,33.43,33.41,33.41,14900.0,26.28,26.2957,26.28,26.28,14900.0
2011-04-13 12:20:00,33.42,33.42,33.4,33.41,125500.0,26.2879,26.2879,26.2721,26.28,125500.0
2011-04-13 12:25:00,33.4,33.43,33.4,33.42,37900.0,26.2721,26.2957,26.2721,26.2879,37900.0
2011-04-13 12:30:00,33.42,33.42,33.41,33.42,4700.0,26.2879,26.2879,26.28,26.2879,4700.0
2011-04-13 12:35:00,33.4,33.41,33.39,33.4,63200.0,26.2721,26.28,26.2643,26.2721,63200.0
2011-04-13 12:40:00,33.4,33.4,33.39,33.39,50200.0,26.2721,26.2721,26.2643,26.2643,50200.0
2011-04-13 12:45:00,33.38,33.4,33.37,33.4,35500.0,26.2564,26.2721,26.2485,26.2721,35500.0
2011-04-13 12:50:00,33.39,33.42,33.39,33.41,22000.0,26.2643,26.2879,26.2643,26.28,22000.0
2011-04-13 12:55:00,33.4,33.41,33.4,33.41,63200.0,26.2721,26.28,26.2721,26.28,63200.0
2011-04-13 13:00:00,33.41,33.46,33.41,33.46,125800.0,26.28,26.3193,26.28,26.3193,125800.0
2011-04-13 13:05:00,33.45,33.46,33.43,33.44,48400.0,26.3115,26.3193,26.2957,26.3036,48400.0
2011-04-13 13:10:00,33.44,33.44,33.42,33.42,66200.0,26.3036,26.3036,26.2879,26.2879,66200.0
2011-04-13 13:15:00,33.42,33.45,33.42,33.43,72700.0,26.2879,26.3115,26.2879,26.2957,72700.0
2011-04-13 13:20:00,33.43,33.45,33.43,33.44,16900.0,26.2957,26.3115,26.2957,26.3036,16900.0
2011-04-13 13:25:00,33.44,33.44,33.42,33.43,16500.0,26.3036,26.3036,26.2879,26.2957,16500.0
2011-04-13 13:30:00,33.44,33.44,33.42,33.43,13700.0,26.3036,26.3036,26.2879,26.2957,13700.0
2011-04-13 13:35:00,33.44,33.44,33.42,33.43,10200.0,26.3036,26.3036,26.2879,26.2957,10200.0
2011-04-13 13:40:00,33.43,33.44,33.42,33.44,31600.0,26.2957,26.3036,26.2879,26.3036,31600.0
2011-04-13 13:45:00,33.44,33.44,33.41,33.41,20700.0,26.3036,26.3036,26.28,26.28,20700.0
2011-04-13 13:50:00,33.41,33.41,33.38,33.39,51800.0,26.28,26.28,26.2564,26.2643,51800.0
2011-04-13 13:55:00,33.39,33.39,33.37,33.39,73900.0,26.2643,26.2643,26.2485,26.2643,73900.0
2011-04-13 14:00:00,33.39,33.42,33.39,33.41,30200.0,26.2643,26.2879,26.2643,26.28,30200.0
2011-04-13 14:05:00,33.41,33.41,33.39,33.41,296300.0,26.28,26.28,26.2643,26.28,296300.0
2011-04-13 14:10:00,33.41,33.41,33.39,33.39,13000.0,26.28,26.28,26.2643,26.2643,13000.0
2011-04-13 14:15:00,33.39,33.4,33.38,33.39,64500.0,26.2643,26.2721,26.2564,26.2643,64500.0
2011-04-13 14:20:00,33.39,33.42,33.39,33.42,58700.0,26.2643,26.2879,26.2643,26.2879,58700.0
2011-04-13 14:25:00,33.43,33.45,33.42,33.44,18700.0,26.2957,26.3115,26.2879,26.3036,18700.0
2011-04-13 14:30:00,33.44,33.45,33.43,33.43,25600.0,26.3036,26.3115,26.2957,26.2957,25600.0
2011-04-13 14:35:00,33.44,33.46,33.42,33.42,26400.0,26.3036,26.3193,26.2879,26.2879,26400.0
2011-04-13 14:40:00,33.43,33.47,33.43,33.47,24400.0,26.2957,26.3272,26.2957,26.3272,24400.0
2011-04-13 14:45:00,33.47,33.48,33.45,33.47,120900.0,26.3272,26.3351,26.3115,26.3272,120900.0
2011-04-13 14:50:00,33.47,33.48,33.47,33.47,23100.0,26.3272,26.3351,26.3272,26.3272,23100.0
2011-04-13 14:55:00,33.47,33.48,33.46,33.47,29400.0,26.3272,26.3351,26.3193,26.3272,29400.0
2011-04-13 15:00:00,33.47,33.5,33.47,33.48,23900.0,26.3272,26.3508,26.3272,26.3351,23900.0
2011-04-13 15:05:00,33.49,33.49,33.47,33.48,67800.0,26.3429,26.3429,26.3272,26.3351,67800.0
2011-04-13 15:10:00,33.48,33.5,33.48,33.49,10600.0,26.3351,26.3508,26.3351,26.3429,10600.0
2011-04-13 15:15:00,33.49,33.5,33.47,33.5,110300.0,26.3429,26.3508,26.3272,26.3508,110300.0
2011-04-13 15:20:00,33.49,33.5,33.47,33.47,19500.0,26.3429,26.3508,26.3272,26.3272,19500.0
2011-04-13 15:25:00,33.47,33.48,33.45,33.45,84500.0,26.3272,26.3351,26.3115,26.3115,84500.0
2011-04-13 15:30:00,33.46,33.46,33.45,33.45,19700.0,26.3193,26.3193,26.3115,26.3115,19700.0
2011-04-13 15:35:00,33.45,33.46,33.45,33.45,5400.0,26.3115,26.3193,26.3115,26.3115,5400.0
2011-04-13 15:40:00,33.45,33.48,33.45,33.47,101700.0,26.3115,26.3351,26.3115,26.3272,101700.0
2011-04-13 15:45:00,33.47,33.48,33.46,33.46,50600.0,26.3272,26.3351,26.3193,26.3193,50600.0
2011-04-13 15:50:00,33.46,33.47,33.44,33.45,165600.0,26.3193,26.3272,26.3036,26.3115,165600.0
2011-04-13 15:55:00,33.45,33.46,33.44,33.44,370500.0,26.3115,26.3193,26.3036,26.3036,370500.0
2011-04-14 09:30:00,33.42,33.42,33.29,33.31,152000.0,26.2879,26.2879,26.1856,26.2013,152000.0
2011-04-14 09:35:00,33.31,33.37,33.31,33.37,47200.0,26.2013,26.2485,26.2013,26.2485,47200.0
2011-04-14 09:40:00,33.37,33.37,33.31,33.32,238200.0,26.2485,26.2485,26.2013,26.2092,238200.0
2011-04-14 09:45:00,33.31,33.33,33.29,33.31,549200.0,26.2013,26.2171,26.1856,26.2013,549200.0
2011-04-14 09:50:00,33.3,33.34,33.3,33.33,350100.0,26.1935,26.2249,26.1935,26.2171,350100.0
2011-04-14 09:55:00,33.34,33.37,33.33,33.35,28300.0,26.2249,26.2485,26.2171,26.2328,28300.0
2011-04-14 10:00:00,33.35,33.35,33.33,33.35,115800.0,26.2328,26.2328,26.2171,26.2328,115800.0
2011-04-14 10:05:00,33.35,33.37,33.35,33.37,22100.0,26.2328,26.2485,26.2328,26.2485,22100.0
2011-04-14 10:10:00,33.38,33.41,33.38,33.4,92400.0,26.2564,26.28,26.2564,26.2721,92400.0
2011-04-14 10:15:00,33.39,33.41,33.38,33.41,56100.0,26.2643,26.28,26.2564,26.28,56100.0
2011-04-14 10:20:00,33.41,33.44,33.41,33.43,26000.0,26.28,26.3036,26.28,26.2957,26000.0
2011-04-14 10:25:00,33.43,33.49,33.43,33.47,324800.0,26.2957,26.3429,26.2957,26.3272,324800.0
2011-04-14 10:30:00,33.48,33.5,33.47,33.48,40800.0,26.3351,26.3508,26.3272,26.3351,40800.0
2011-04-14 10:35:00,33.49,33.52,33.49,33.51,53300.0,26.3429,26.3665,26.3429,26.3587,53300.0
2011-04-14 10:40:00,33.51,33.53,33.51,33.52,32200.0,26.3587,26.3744,26.3587,26.3665,32200.0
2011-04-14 10:45:00,33.52,33.52,33.51,33.51,12500.0,26.3665,26.3665,26.3587,26.3587,12500.0
2011-04-14 10:50:00,33.5,33.5,33.48,33.48,90200.0,26.3508,26.3508,26.3351,26.3351,90200.0
2011-04-14 10:55:00,33.48,33.48,33.45,33.45,48700.0,26.3351,26.3351,26.3115,26.3115,48700.0
2011-04-14 11:00:00,33.46,33.48,33.45,33.47,47100.0,26.3193,26.3351,26.3115,26.3272,47100.0
2011-04-14 11:05:00,33.48,33.49,33.47,33.47,76600.0,26.3351,26.3429,26.3272,26.3272,76600.0
2011-04-14 11:10:00,33.47,33.47,33.45,33.45,22400.0,26.3272,26.3272,26.3115,26.3115,22400.0
2011-04-14 11:15:00,33.44,33.45,33.42,33.45,84500.0,26.3036,26.3115,26.2879,26.3115,84500.0
2011-04-14 11:20:00,33.45,33.46,33.44,33.44,16600.0,26.3115,26.3193,26.3036,26.3036,16600.0
2011-04-14 11:25:00,33.44,33.46,33.44,33.45,56000.0,26.3036,26.3193,26.3036,26.3115,56000.0
2011-04-14 11:30:00,33.46,33.48,33.46,33.46,50600.0,26.3193,26.3351,26.3193,26.3193,50600.0
2011-04-14 11:35:00,33.45,33.47,33.44,33.46,11900.0,26.3115,26.3272,26.3036,26.3193,11900.0
2011-04-14 11:40:00,33.47,33.48,33.44,33.46,47600.0,26.3272,26.3351,26.3036,26.3193,47600.0
2011-04-14 11:45:00,33.46,33.48,33.46,33.47,8700.0,26.3193,26.3351,26.3193,26.3272,8700.0
2011-04-14 11:50:00,33.47,33.49,33.46,33.49,5000.0,26.3272,26.3429,26.3193,26.3429,5000.0
2011-04-14 11:55:00,33.5,33.52,33.5,33.5,28300.0,26.3508,26.3665,26.3508,26.3508,28300.0
2011-04-14 12:00:00,33.51,33.53,33.5,33.53,22700.0,26.3587,26.3744,26.3508,26.3744,22700.0
2011-04-14 12:05:00,33.54,33.54,33.53,33.53,9400.0,26.3822,26.3822,26.3744,26.3744,9400.0
2011-04-14 12:10:00,33.53,33.56,33.53,33.56,92900.0,26.3744,26.398,26.3744,26.398,92900.0
2011-04-14 12:15:00,33.56,33.57,33.54,33.55,11700.0,26.398,26.4058,26.3822,26.3901,11700.0
2011-04-14 12:20:00,33.55,33.56,33.54,33.55,33200.0,26.3901,26.398,26.3822,26.3901,33200.0
2011-04-14 12:25:00,33.56,33.56,33.55,33.56,14300.0,26.398,26.398,26.3901,26.398,14300.0
2011-04-14 12:30:00,33.56,33.56,33.55,33.55,29700.0,26.398,26.398,26.3901,26.3901,29700.0
2011-04-14 12:35:00,33.56,33.56,33.55,33.55,31600.0,26.398,26.398,26.3901,26.3901,31600.0
2011-04-14 12:40:00,33.54,33.55,33.53,33.55,53400.0,26.3822,26.3901,26.3744,26.3901,53400.0
2011-04-14 12:45:00,33.55,33.56,33.54,33.55,17900.0,26.3901,26.398,26.3822,26.3901,17900.0
2011-04-14 12:50:00,33.55,33.55,33.54,33.54,16100.0,26.3901,26.3901,26.3822,26.3822,16100.0
2011-04-14 12:55:00,33.54,33.55,33.54,33.54,6400.0,26.3822,26.3901,26.3822,26.3822,6400.0
2011-04-14 13:00:00,33.54,33.55,33.54,33.55,10400.0,26.3822,26.3901,26.3822,26.3901,10400.0
2011-04-14 13:05:00,33.55,33.55,33.54,33.54,12100.0,26.3901,26.3901,26.3822,26.3822,12100.0
2011-04-14 13:10:00,33.54,33.55,33.53,33.53,34700.0,26.3822,26.3901,26.3744,26.3744,34700.0
2011-04-14 13:15:00,33.53,33.53,33.51,33.52,27300.0,26.3744,26.3744,26.3587,26.3665,27300.0
2011-04-14 13:20:00,33.52,33.53,33.51,33.53,255100.0,26.3665,26.3744,26.3587,26.3744,255100.0
2011-04-14 13:25:00,33.52,33.54,33.52,33.53,216700.0,26.3665,26.3822,26.3665,26.3744,216700.0
2011-04-14 13:30:00,33.54,33.54,33.52,33.53,42300.0,26.3822,26.3822,26.3665,26.3744,42300.0
2011-04-14 13:35:00,33.54,33.55,33.54,33.55,152300.0,26.3822,26.3901,26.3822,26.3901,152300.0
2011-04-14 13:40:00,33.55,33.55,33.52,33.54,171400.0,26.3901,26.3901,26.3665,26.3822,171400.0
2011-04-14 13:45:00,33.54,33.55,33.54,33.55,53900.0,26.3822,26.3901,26.3822,26.3901,53900.0
2011-04-14 13:50:00,33.55,33.55,33.52,33.52,85900.0,26.3901,26.3901,26.3665,26.3665,85900.0
2011-04-14 13:55:00,33.52,33.53,33.51,33.52,20500.0,26.3665,26.3744,26.3587,26.3665,20500.0
2011-04-14 14:00:00,33.52,33.53,33.52,33.52,15000.0,26.3665,26.3744,26.3665,26.3665,15000.0
2011-04-14 14:05:00,33.52,33.55,33.52,33.54,223500.0,26.3665,26.3901,26.3665,26.3822,223500.0
2011-04-14 14:10:00,33.54,33.55,33.54,33.55,22700.0,26.3822,26.3901,26.3822,26.3901,22700.0
2011-04-14 14:15:00,33.55,33.55,33.54,33.55,38800.0,26.3901,26.3901,26.3822,26.3901,38800.0
2011-04-14 14:20:00,33.55,33.56,33.54,33.55,86500.0,26.3901,26.398,26.3822,26.3901,86500.0
2011-04-14 14:25:00,33.55,33.57,33.55,33.56,30300.0,26.3901,26.4058,26.3901,26.398,30300.0
2011-04-14 14:30:00,33.56,33.57,33.55,33.57,149500.0,26.398,26.4058,26.3901,26.4058,149500.0
2011-04-14 14:35:00,33.57,33.57,33.56,33.57,5400.0,26.4058,26.4058,26.398,26.4058,5400.0
2011-04-14 14:40:00,33.57,33.57,33.54,33.54,74400.0,26.4058,26.4058,26.3822,26.3822,74400.0
2011-04-14 14:45:00,33.55,33.55,33.54,33.55,8100.0,26.3901,26.3901,26.3822,26.3901,8100.0
2011-04-14 14:50:00,33.55,33.56,33.54,33.56,13100.0,26.3901,26.398,26.3822,26.398,13100.0
2011-04-14 14:55:00,33.56,33.58,33.55,33.57,61500.0,26.398,26.4137,26.3901,26.4058,61500.0
2011-04-14 15:00:00,33.56,33.61,33.55,33.6,17700.0,26.398,26.4373,26.3901,26.4294,17700.0
2011-04-14 15:05:00,33.59,33.62,33.59,33.62,33500.0,26.4216,26.4452,26.4216,26.4452,33500.0
2011-04-14 15:10:00,33.61,33.64,33.6,33.64,34300.0,26.4373,26.4609,26.4294,26.4609,34300.0
2011-04-14 15:15:00,33.64,33.66,33.63,33.66,77800.0,26.4609,26.4766,26.453,26.4766,77800.0
2011-04-14 15:20:00,33.65,33.67,33.65,33.65,402400.0,26.4688,26.4845,26.4688,26.4688,402400.0
2011-04-14 15:25:00,33.65,33.67,33.65,33.66,435400.0,26.4688,26.4845,26.4688,26.4766,435400.0
2011-04-14 15:30:00,33.66,33.66,33.63,33.64,188600.0,26.4766,26.4766,26.453,26.4609,188600.0
2011-04-14 15:35:00,33.63,33.68,33.63,33.68,373500.0,26.453,26.4924,26.453,26.4924,373500.0
2011-04-14 15:40:00,33.68,33.68,33.64,33.64,102800.0,26.4924,26.4924,26.4609,26.4609,102800.0
2011-04-14 15:45:00,33.64,33.64,33.62,33.63,222600.0,26.4609,26.4609,26.4452,26.453,222600.0
2011-04-14 15:50:00,33.62,33.64,33.62,33.62,426700.0,26.4452,26.4609,26.4452,26.4452,426700.0
2011-04-14 15:55:00,33.62,33.63,33.61,33.62,680500.0,26.4452,26.453,26.4373,26.4452,680500.0
2011-04-15 09:30:00,33.79,33.81,33.75,33.79,429900.0,26.5789,26.5946,26.5474,26.5789,429900.0
2011-04-15 09:35:00,33.79,33.84,33.79,33.81,185400.0,26.5789,26.6182,26.5789,26.5946,185400.0
2011-04-15 09:40:00,33.81,33.83,33.79,33.79,483000.0,26.5946,26.6104,26.5789,26.5789,483000.0
2011-04-15 09:45:00,33.79,33.81,33.78,33.78,639100.0,26.5789,26.5946,26.571,26.571,639100.0
2011-04-15 09:50:00,33.78,33.79,33.77,33.77,363400.0,26.571,26.5789,26.5632,26.5632,363400.0
2011-04-15 09:55:00,33.78,33.85,33.78,33.83,260700.0,26.571,26.6261,26.571,26.6104,260700.0
2011-04-15 10:00:00,33.84,33.9,33.84,33.89,94600.0,26.6182,26.6654,26.6182,26.6576,94600.0
2011-04-15 10:05:00,33.9,33.91,33.87,33.88,43000.0,26.6654,26.6733,26.6418,26.6497,43000.0
2011-04-15 10:10:00,33.89,33.91,33.87,33.91,24400.0,26.6576,26.6733,26.6418,26.6733,24400.0
2011-04-15 10:15:00,33.9,33.91,33.86,33.87,124400.0,26.6654,26.6733,26.634,26.6418,124400.0
2011-04-15 10:20:00,33.86,33.86,33.84,33.86,64300.0,26.634,26.634,26.6182,26.634,64300.0
2011-04-15 10:25:00,33.86,33.87,33.85,33.86,33500.0,26.634,26.6418,26.6261,26.634,33500.0
2011-04-15 10:30:00,33.85,33.88,33.8,33.81,92100.0,26.6261,26.6497,26.5868,26.5946,92100.0
2011-04-15 10:35:00,33.81,33.82,33.78,33.82,135600.0,26.5946,26.6025,26.571,26.6025,135600.0
2011-04-15 10:40:00,33.82,33.85,33.81,33.85,104300.0,26.6025,26.6261,26.5946,26.6261,104300.0
2011-04-15 10:45:00,33.85,33.88,33.83,33.86,102900.0,26.6261,26.6497,26.6104,26.634,102900.0
2011-04-15 10:50:00,33.86,33.89,33.86,33.88,240400.0,26.634,26.6576,26.634,26.6497,240400.0
2011-04-15 10:55:00,33.88,33.91,33.88,33.91,111000.0,26.6497,26.6733,26.6497,26.6733,111000.0
2011-04-15 11:00:00,33.91,33.91,33.88,33.89,140400.0,26.6733,26.6733,26.6497,26.6576,140400.0
2011-04-15 11:05:00,33.9,33.9,33.86,33.86,36400.0,26.6654,26.6654,26.634,26.634,36400.0
2011-04-15 11:10:00,33.86,33.87,33.82,33.82,105000.0,26.634,26.6418,26.6025,26.6025,105000.0
2011-04-15 11:15:00,33.82,33.85,33.82,33.85,60000.0,26.6025,26.6261,26.6025,26.6261,60000.0
2011-04-15 11:20:00,33.85,33.89,33.85,33.89,124600.0,26.6261,26.6576,26.6261,26.6576,124600.0
2011-04-15 11:25:00,33.88,33.91,33.88,33.9,19900.0,26.6497,26.6733,26.6497,26.6654,19900.0
2011-04-15 11:30:00,33.91,33.92,33.9,33.91,58500.0,26.6733,26.6812,26.6654,26.6733,58500.0
2011-04-15 11:35:00,33.9,33.92,33.9,33.92,67300.0,26.6654,26.6812,26.6654,26.6812,67300.0
2011-04-15 11:40:00,33.92,33.94,33.92,33.94,31900.0,26.6812,26.6969,26.6812,26.6969,31900.0
2011-04-15 11:45:00,33.94,33.95,33.93,33.95,14600.0,26.6969,26.7048,26.689,26.7048,14600.0
2011-04-15 11:50:00,33.95,33.95,33.93,33.94,16800.0,26.7048,26.7048,26.689,26.6969,16800.0
2011-04-15 11:55:00,33.94,33.95,33.93,33.93,29800.0,26.6969,26.7048,26.689,26.689,29800.0
2011-04-15 12:00:00,33.93,33.94,33.93,33.93,266300.0,26.689,26.6969,26.689,26.689,266300.0
2011-04-15 12:05:00,33.94,33.95,33.94,33.95,33400.0,26.6969,26.7048,26.6969,26.7048,33400.0
2011-04-15 12:10:00,33.95,34.0,33.95,34.0,305900.0,26.7048,26.7441,26.7048,26.7441,305900.0
2011-04-15 12:15:00,33.99,34.01,33.97,33.97,36300.0,26.7362,26.7519,26.7205,26.7205,36300.0
2011-04-15 12:20:00,33.98,34.0,33.97,33.99,438300.0,26.7283,26.7441,26.7205,26.7362,438300.0
2011-04-15 12:25:00,33.98,33.98,33.97,33.97,5600.0,26.7283,26.7283,26.7205,26.7205,5600.0
2011-04-15 12:30:00,33.97,33.97,33.96,33.96,3900.0,26.7205,26.7205,26.7126,26.7126,3900.0
2011-04-15 12:35:00,33.97,33.98,33.97,33.98,13000.0,26.7205,26.7283,26.7205,26.7283,13000.0
2011-04-15 12:40:00,33.98,33.98,33.94,33.94,5900.0,26.7283,26.7283,26.6969,26.6969,5900.0
2011-04-15 12:45:00,33.95,33.96,33.95,33.96,7800.0,26.7048,26.7126,26.7048,26.7126,7800.0
2011-04-15 12:50:00,33.96,33.97,33.94,33.96,15600.0,26.7126,26.7205,26.6969,26.7126,15600.0
2011-04-15 12:55:00,33.96,33.97,33.95,33.97,16500.0,26.7126,26.7205,26.7048,26.7205,16500.0
2011-04-15 13:00:00,33.97,33.98,33.95,33.95,39200.0,26.7205,26.7283,26.7048,26.7048,39200.0
2011-04-15 13:05:00,33.95,33.96,33.95,33.95,23700.0,26.7048,26.7126,26.7048,26.7048,23700.0
2011-04-15 13:10:00,33.95,33.97,33.94,33.97,22000.0,26.7048,26.7205,26.6969,26.7205,22000.0
2011-04-15 13:15:00,33.97,33.97,33.96,33.96,7500.0,26.7205,26.7205,26.7126,26.7126,7500.0
2011-04-15 13:20:00,33.96,33.97,33.95,33.95,4500.0,26.7126,26.7205,26.7048,26.7048,4500.0
2011-04-15 13:25:00,33.96,33.96,33.95,33.96,1600.0,26.7126,26.7126,26.7048,26.7126,1600.0
2011-04-15 13:30:00,33.95,33.95,33.95,33.95,12600.0,26.7048,26.7048,26.7048,26.7048,12600.0
2011-04-15 13:35:00,33.95,33.96,33.95,33.95,19000.0,26.7048,26.7126,26.7048,26.7048,19000.0
2011-04-15 13:40:00,33.95,33.95,33.95,33.95,5500.0,26.7048,26.7048,26.7048,26.7048,5500.0
2011-04-15 13:45:00,33.94,33.95,33.94,33.95,4100.0,26.6969,26.7048,26.6969,26.7048,4100.0
2011-04-15 13:50:00,33.94,33.95,33.93,33.94,22200.0,26.6969,26.7048,26.689,26.6969,22200.0
2011-04-15 13:55:00,33.94,33.95,33.94,33.95,5700.0,26.6969,26.7048,26.6969,26.7048,5700.0
2011-04-15 14:00:00,33.94,33.95,33.94,33.94,5900.0,26.6969,26.7048,26.6969,26.6969,5900.0
2011-04-15 14:05:00,33.94,33.94,33.93,33.94,10700.0,26.6969,26.6969,26.689,26.6969,10700.0
2011-04-15 14:10:00,33.94,33.95,33.93,33.94,22700.0,26.6969,26.7048,26.689,26.6969,22700.0
2011-04-15 14:15:00,33.94,33.95,33.93,33.95,11100.0,26.6969,26.7048,26.689,26.7048,11100.0
2011-04-15 14:20:00,33.95,33.95,33.94,33.95,58500.0,26.7048,26.7048,26.6969,26.7048,58500.0
2011-04-15 14:25:00,33.95,33.96,33.95,33.95,3900.0,26.7048,26.7126,26.7048,26.7048,3900.0
2011-04-15 14:30:00,33.96,33.98,33.95,33.98,85800.0,26.7126,26.7283,26.7048,26.7283,85800.0
2011-04-15 14:35:00,33.98,33.98,33.95,33.95,112500.0,26.7283,26.7283,26.7048,26.7048,112500.0
2011-04-15 14:40:00,33.95,33.97,33.95,33.96,73500.0,26.7048,26.7205,26.7048,26.7126,73500.0
2011-04-15 14:45:00,33.96,33.97,33.95,33.96,20700.0,26.7126,26.7205,26.7048,26.7126,20700.0
2011-04-15 14:50:00,33.96,33.97,33.95,33.96,21100.0,26.7126,26.7205,26.7048,26.7126,21100.0
2011-04-15 14:55:00,33.96,33.97,33.95,33.96,20200.0,26.7126,26.7205,26.7048,26.7126,20200.0
2011-04-15 15:00:00,33.97,33.98,33.97,33.97,34300.0,26.7205,26.7283,26.7205,26.7205,34300.0
2011-04-15 15:05:00,33.97,33.98,33.95,33.96,42100.0,26.7205,26.7283,26.7048,26.7126,42100.0
2011-04-15 15:10:00,33.96,33.96,33.93,33.95,40900.0,26.7126,26.7126,26.689,26.7048,40900.0
2011-04-15 15:15:00,33.94,33.94,33.91,33.94,76500.0,26.6969,26.6969,26.6733,26.6969,76500.0
2011-04-15 15:20:00,33.94,33.94,33.91,33.93,24100.0,26.6969,26.6969,26.6733,26.689,24100.0
2011-04-15 15:25:00,33.93,33.94,33.91,33.93,181700.0,26.689,26.6969,26.6733,26.689,181700.0
2011-04-15 15:30:00,33.93,33.95,33.92,33.95,73500.0,26.689,26.7048,26.6812,26.7048,73500.0
2011-04-15 15:35:00,33.95,33.96,33.92,33.93,125200.0,26.7048,26.7126,26.6812,26.689,125200.0
2011-04-15 15:40:00,33.93,33.94,33.91,33.91,61000.0,26.689,26.6969,26.6733,26.6733,61000.0
2011-04-15 15:45:00,33.9,33.92,33.9,33.92,84400.0,26.6654,26.6812,26.6654,26.6812,84400.0
2011-04-15 15:50:00,33.91,33.93,33.91,33.93,96100.0,26.6733,26.689,26.6733,26.689,96100.0
2011-04-15 15:55:00,33.93,33.93,33.89,33.91,1468400.0,26.689,26.689,26.6576,26.6733,1468400.0
2011-04-18 09:30:00,33.7,33.7,33.47,33.47,178300.0,26.5081,26.5081,26.3272,26.3272,178300.0
2011-04-18 09:35:00,33.47,33.48,33.44,33.46,345400.0,26.3272,26.3351,26.3036,26.3193,345400.0
2011-04-18 09:40:00,33.47,33.58,33.46,33.55,108900.0,26.3272,26.4137,26.3193,26.3901,108900.0
2011-04-18 09:45:00,33.55,33.57,33.54,33.56,128500.0,26.3901,26.4058,26.3822,26.398,128500.0
2011-04-18 09:50:00,33.56,33.56,33.5,33.51,95200.0,26.398,26.398,26.3508,26.3587,95200.0
2011-04-18 09:55:00,33.51,33.52,33.48,33.49,141800.0,26.3587,26.3665,26.3351,26.3429,141800.0
2011-04-18 10:00:00,33.48,33.5,33.45,33.48,181700.0,26.3351,26.3508,26.3115,26.3351,181700.0
2011-04-18 10:05:00,33.49,33.49,33.43,33.47,229900.0,26.3429,26.3429,26.2957,26.3272,229900.0
2011-04-18 10:10:00,33.47,33.5,33.45,33.5,31000.0,26.3272,26.3508,26.3115,26.3508,31000.0
2011-04-18 10:15:00,33.49,33.54,33.48,33.54,140500.0,26.3429,26.3822,26.3351,26.3822,140500.0
2011-04-18 10:20:00,33.54,33.58,33.51,33.52,168000.0,26.3822,26.4137,26.3587,26.3665,168000.0
2011-04-18 10:25:00,33.52,33.53,33.49,33.51,61200.0,26.3665,26.3744,26.3429,26.3587,61200.0
2011-04-18 10:30:00,33.51,33.52,33.49,33.52,25400.0,26.3587,26.3665,26.3429,26.3665,25400.0
2011-04-18 10:35:00,33.52,33.54,33.51,33.51,17900.0,26.3665,26.3822,26.3587,26.3587,17900.0
2011-04-18 10:40:00,33.5,33.5,33.47,33.47,23500.0,26.3508,26.3508,26.3272,26.3272,23500.0
2011-04-18 10:45:00,33.46,33.46,33.45,33.45,247600.0,26.3193,26.3193,26.3115,26.3115,247600.0
2011-04-18 10:50:00,33.45,33.45,33.42,33.44,52500.0,26.3115,26.3115,26.2879,26.3036,52500.0
2011-04-18 10:55:00,33.43,33.45,33.41,33.41,36100.0,26.2957,26.3115,26.28,26.28,36100.0
2011-04-18 11:00:00,33.42,33.45,33.38,33.38,46900.0,26.2879,26.3115,26.2564,26.2564,46900.0
2011-04-18 11:05:00,33.38,33.38,33.35,33.36,69700.0,26.2564,26.2564,26.2328,26.2407,69700.0
2011-04-18 11:10:00,33.37,33.41,33.36,33.4,30800.0,26.2485,26.28,26.2407,26.2721,30800.0
2011-04-18 11:15:00,33.4,33.41,33.38,33.38,23600.0,26.2721,26.28,26.2564,26.2564,23600.0
2011-04-18 11:20:00,33.39,33.41,33.38,33.39,14900.0,26.2643,26.28,26.2564,26.2643,14900.0
2011-04-18 11:25:00,33.38,33.39,33.37,33.38,42300.0,26.2564,26.2643,26.2485,26.2564,42300.0
2011-04-18 11:30:00,33.38,33.39,33.35,33.38,53800.0,26.2564,26.2643,26.2328,26.2564,53800.0
2011-04-18 11:35:00,33.38,33.42,33.38,33.41,81200.0,26.2564,26.2879,26.2564,26.28,81200.0
2011-04-18 11:40:00,33.4,33.41,33.38,33.41,48700.0,26.2721,26.28,26.2564,26.28,48700.0
2011-04-18 11:45:00,33.41,33.44,33.41,33.43,73600.0,26.28,26.3036,26.28,26.2957,73600.0
2011-04-18 11:50:00,33.43,33.44,33.42,33.43,44200.0,26.2957,26.3036,26.2879,26.2957,44200.0
2011-04-18 11:55:00,33.43,33.44,33.42,33.43,53000.0,26.2957,26.3036,26.2879,26.2957,53000.0
2011-04-18 12:00:00,33.43,33.43,33.41,33.41,55300.0,26.2957,26.2957,26.28,26.28,55300.0
2011-04-18 12:05:00,33.42,33.45,33.42,33.43,67600.0,26.2879,26.3115,26.2879,26.2957,67600.0
2011-04-18 12:10:00,33.43,33.44,33.41,33.41,75300.0,26.2957,26.3036,26.28,26.28,75300.0
2011-04-18 12:15:00,33.42,33.44,33.41,33.43,52300.0,26.2879,26.3036,26.28,26.2957,52300.0
2011-04-18 12:20:00,33.44,33.44,33.41,33.41,82100.0,26.3036,26.3036,26.28,26.28,82100.0
2011-04-18 12:25:00,33.41,33.42,33.4,33.41,105300.0,26.28,26.2879,26.2721,26.28,105300.0
2011-04-18 12:30:00,33.42,33.44,33.42,33.44,28100.0,26.2879,26.3036,26.2879,26.3036,28100.0
2011-04-18 12:35:00,33.44,33.45,33.43,33.45,30300.0,26.3036,26.3115,26.2957,26.3115,30300.0
2011-04-18 12:40:00,33.44,33.46,33.44,33.44,56700.0,26.3036,26.3193,26.3036,26.3036,56700.0
2011-04-18 12:45:00,33.45,33.45,33.44,33.45,35200.0,26.3115,26.3115,26.3036,26.3115,35200.0
2011-04-18 12:50:00,33.45,33.46,33.45,33.46,12200.0,26.3115,26.3193,26.3115,26.3193,12200.0
2011-04-18 12:55:00,33.45,33.48,33.45,33.47,61200.0,26.3115,26.3351,26.3115,26.3272,61200.0
2011-04-18 13:00:00,33.47,33.47,33.45,33.46,7900.0,26.3272,26.3272,26.3115,26.3193,7900.0
2011-04-18 13:05:00,33.46,33.47,33.45,33.46,14200.0,26.3193,26.3272,26.3115,26.3193,14200.0
2011-04-18 13:10:00,33.45,33.46,33.44,33.45,187400.0,26.3115,26.3193,26.3036,26.3115,187400.0
2011-04-18 13:15:00,33.45,33.45,33.44,33.45,144200.0,26.3115,26.3115,26.3036,26.3115,144200.0
2011-04-18 13:20:00,33.46,33.46,33.44,33.45,93300.0,26.3193,26.3193,26.3036,26.3115,93300.0
2011-04-18 13:25:00,33.45,33.46,33.45,33.45,15400.0,26.3115,26.3193,26.3115,26.3115,15400.0
2011-04-18 13:30:00,33.46,33.48,33.45,33.48,16200.0,26.3193,26.3351,26.3115,26.3351,16200.0
2011-04-18 13:35:00,33.48,33.48,33.47,33.47,10400.0,26.3351,26.3351,26.3272,26.3272,10400.0
2011-04-18 13:40:00,33.47,33.49,33.46,33.49,20000.0,26.3272,26.3429,26.3193,26.3429,20000.0
2011-04-18 13:45:00,33.49,33.5,33.48,33.48,37300.0,26.3429,26.3508,26.3351,26.3351,37300.0
2011-04-18 13:50:00,33.49,33.51,33.48,33.5,67600.0,26.3429,26.3587,26.3351,26.3508,67600.0
2011-04-18 13:55:00,33.51,33.53,33.5,33.52,23000.0,26.3587,26.3744,26.3508,26.3665,23000.0
2011-04-18 14:00:00,33.52,33.53,33.5,33.5,24100.0,26.3665,26.3744,26.3508,26.3508,24100.0
2011-04-18 14:05:00,33.51,33.53,33.5,33.53,14800.0,26.3587,26.3744,26.3508,26.3744,14800.0
2011-04-18 14:10:00,33.53,33.54,33.52,33.54,13000.0,26.3744,26.3822,26.3665,26.3822,13000.0
2011-04-18 14:15:00,33.54,33.54,33.51,33.51,13700.0,26.3822,26.3822,26.3587,26.3587,13700.0
2011-04-18 14:20:00,33.52,33.54,33.52,33.54,18800.0,26.3665,26.3822,26.3665,26.3822,18800.0
2011-04-18 14:25:00,33.54,33.54,33.52,33.52,38100.0,26.3822,26.3822,26.3665,26.3665,38100.0
2011-04-18 14:30:00,33.53,33.53,33.52,33.52,10300.0,26.3744,26.3744,26.3665,26.3665,10300.0
2011-04-18 14:35:00,33.52,33.56,33.52,33.56,107400.0,26.3665,26.398,26.3665,26.398,107400.0
2011-04-18 14:40:00,33.56,33.58,33.55,33.57,118600.0,26.398,26.4137,26.3901,26.4058,118600.0
2011-04-18 14:45:00,33.58,33.61,33.56,33.58,131800.0,26.4137,26.4373,26.398,26.4137,131800.0
2011-04-18 14:50:00,33.58,33.59,33.55,33.55,25500.0,26.4137,26.4216,26.3901,26.3901,25500.0
2011-04-18 14:55:00,33.56,33.59,33.55,33.55,148800.0,26.398,26.4216,26.3901,26.3901,148800.0
2011-04-18 15:00:00,33.55,33.57,33.54,33.54,23900.0,26.3901,26.4058,26.3822,26.3822,23900.0
2011-04-18 15:05:00,33.55,33.56,33.51,33.52,40000.0,26.3901,26.398,26.3587,26.3665,40000.0
2011-04-18 15:10:00,33.51,33.53,33.51,33.52,14900.0,26.3587,26.3744,26.3587,26.3665,14900.0
2011-04-18 15:15:00,33.52,33.58,33.52,33.57,124700.0,26.3665,26.4137,26.3665,26.4058,124700.0
2011-04-18 15:20:00,33.58,33.59,33.54,33.55,90200.0,26.4137,26.4216,26.3822,26.3901,90200.0
2011-04-18 15:25:00,33.54,33.55,33.53,33.53,59100.0,26.3822,26.3901,26.3744,26.3744,59100.0
2011-04-18 15:30:00,33.53,33.55,33.52,33.53,184700.0,26.3744,26.3901,26.3665,26.3744,184700.0
2011-04-18 15:35:00,33.53,33.53,33.49,33.5,160200.0,26.3744,26.3744,26.3429,26.3508,160200.0
2011-04-18 15:40:00,33.5,33.51,33.47,33.48,205600.0,26.3508,26.3587,26.3272,26.3351,205600.0
2011-04-18 15:45:00,33.48,33.5,33.46,33.49,415900.0,26.3351,26.3508,26.3193,26.3429,415900.0
2011-04-18 15:50:00,33.49,33.5,33.46,33.48,299400.0,26.3429,26.3508,26.3193,26.3351,299400.0
2011-04-18 15:55:00,33.48,33.54,33.47,33.52,783200.0,26.3351,26.3822,26.3272,26.3665,783200.0
2011-04-19 09:30:00,33.6,33.69,33.6,33.65,275200.0,26.4294,26.5002,26.4294,26.4688,275200.0
2011-04-19 09:35:00,33.65,33.66,33.64,33.65,333300.0,26.4688,26.4766,26.4609,26.4688,333300.0
2011-04-19 09:40:00,33.65,33.67,33.63,33.66,90900.0,26.4688,26.4845,26.453,26.4766,90900.0
2011-04-19 09:45:00,33.67,33.67,33.63,33.65,108900.0,26.4845,26.4845,26.453,26.4688,108900.0
2011-04-19 09:50:00,33.65,33.66,33.61,33.61,115000.0,26.4688,26.4766,26.4373,26.4373,115000.0
2011-04-19 09:55:00,33.61,33.66,33.61,33.64,71300.0,26.4373,26.4766,26.4373,26.4609,71300.0
2011-04-19 10:00:00,33.64,33.64,33.6,33.62,35700.0,26.4609,26.4609,26.4294,26.4452,35700.0
2011-04-19 10:05:00,33.61,33.65,33.6,33.65,50700.0,26.4373,26.4688,26.4294,26.4688,50700.0
2011-04-19 10:10:00,33.64,33.64,33.61,33.62,101900.0,26.4609,26.4609,26.4373,26.4452,101900.0
2011-04-19 10:15:00,33.62,33.65,33.62,33.64,24000.0,26.4452,26.4688,26.4452,26.4609,24000.0
2011-04-19 10:20:00,33.64,33.69,33.64,33.69,145900.0,26.4609,26.5002,26.4609,26.5002,145900.0
2011-04-19 10:25:00,33.68,33.69,33.68,33.68,78600.0,26.4924,26.5002,26.4924,26.4924,78600.0
2011-04-19 10:30:00,33.68,33.68,33.64,33.65,52900.0,26.4924,26.4924,26.4609,26.4688,52900.0
2011-04-19 10:35:00,33.65,33.66,33.63,33.63,60600.0,26.4688,26.4766,26.453,26.453,60600.0
2011-04-19 10:40:00,33.63,33.63,33.61,33.62,60600.0,26.453,26.453,26.4373,26.4452,60600.0
2011-04-19 10:45:00,33.62,33.63,33.6,33.62,25400.0,26.4452,26.453,26.4294,26.4452,25400.0
2011-04-19 10:50:00,33.62,33.63,33.61,33.62,22600.0,26.4452,26.453,26.4373,26.4452,22600.0
2011-04-19 10:55:00,33.62,33.63,33.59,33.59,53200.0,26.4452,26.453,26.4216,26.4216,53200.0
2011-04-19 11:00:00,33.59,33.6,33.57,33.6,45900.0,26.4216,26.4294,26.4058,26.4294,45900.0
2011-04-19 11:05:00,33.6,33.61,33.58,33.58,172100.0,26.4294,26.4373,26.4137,26.4137,172100.0
2011-04-19 11:10:00,33.57,33.58,33.55,33.55,29500.0,26.4058,26.4137,26.3901,26.3901,29500.0
2011-04-19 11:15:00,33.56,33.58,33.55,33.57,40500.0,26.398,26.4137,26.3901,26.4058,40500.0
2011-04-19 11:20:00,33.57,33.57,33.54,33.56,129700.0,26.4058,26.4058,26.3822,26.398,129700.0
2011-04-19 11:25:00,33.56,33.57,33.55,33.56,74000.0,26.398,26.4058,26.3901,26.398,74000.0
2011-04-19 11:30:00,33.57,33.57,33.56,33.56,9400.0,26.4058,26.4058,26.398,26.398,9400.0
2011-04-19 11:35:00,33.57,33.59,33.57,33.58,22400.0,26.4058,26.4216,26.4058,26.4137,22400.0
2011-04-19 11:40:00,33.58,33.58,33.57,33.57,16300.0,26.4137,26.4137,26.4058,26.4058,16300.0
2011-04-19 11:45:00,33.58,33.58,33.57,33.57,22100.0,26.4137,26.4137,26.4058,26.4058,22100.0
2011-04-19 11:50:00,33.57,33.59,33.57,33.59,10800.0,26.4058,26.4216,26.4058,26.4216,10800.0
2011-04-19 11:55:00,33.59,33.6,33.59,33.59,5400.0,26.4216,26.4294,26.4216,26.4216,5400.0
2011-04-19 12:00:00,33.6,33.6,33.58,33.59,6900.0,26.4294,26.4294,26.4137,26.4216,6900.0
2011-04-19 12:05:00,33.59,33.6,33.59,33.6,3900.0,26.4216,26.4294,26.4216,26.4294,3900.0
2011-04-19 12:10:00,33.6,33.61,33.59,33.61,15900.0,26.4294,26.4373,26.4216,26.4373,15900.0
2011-04-19 12:15:00,33.61,33.61,33.59,33.61,180500.0,26.4373,26.4373,26.4216,26.4373,180500.0
2011-04-19 12:20:00,33.6,33.62,33.6,33.62,3200.0,26.4294,26.4452,26.4294,26.4452,3200.0
2011-04-19 12:25:00,33.61,33.63,33.6,33.63,9100.0,26.4373,26.453,26.4294,26.453,9100.0
2011-04-19 12:30:00,33.62,33.63,33.62,33.63,5800.0,26.4452,26.453,26.4452,26.453,5800.0
2011-04-19 12:35:00,33.64,33.64,33.61,33.63,6100.0,26.4609,26.4609,26.4373,26.453,6100.0
2011-04-19 12:40:00,33.63,33.63,33.61,33.61,4800.0,26.453,26.453,26.4373,26.4373,4800.0
2011-04-19 12:45:00,33.61,33.62,33.6,33.6,28500.0,26.4373,26.4452,26.4294,26.4294,28500.0
2011-04-19 12:50:00,33.6,33.62,33.6,33.62,12700.0,26.4294,26.4452,26.4294,26.4452,12700.0
2011-04-19 12:55:00,33.62,33.62,33.61,33.61,23800.0,26.4452,26.4452,26.4373,26.4373,23800.0
2011-04-19 13:00:00,33.61,33.64,33.6,33.63,122700.0,26.4373,26.4609,26.4294,26.453,122700.0
2011-04-19 13:05:00,33.63,33.64,33.61,33.62,91300.0,26.453,26.4609,26.4373,26.4452,91300.0
2011-04-19 13:10:00,33.61,33.62,33.6,33.62,122300.0,26.4373,26.4452,26.4294,26.4452,122300.0
2011-04-19 13:15:00,33.62,33.62,33.61,33.62,120800.0,26.4452,26.4452,26.4373,26.4452,120800.0
2011-04-19 13:20:00,33.62,33.64,33.61,33.63,86400.0,26.4452,26.4609,26.4373,26.453,86400.0
2011-04-19 13:25:00,33.63,33.64,33.63,33.63,3600.0,26.453,26.4609,26.453,26.453,3600.0
2011-04-19 13:30:00,33.63,33.64,33.63,33.64,19800.0,26.453,26.4609,26.453,26.4609,19800.0
2011-04-19 13:35:00,33.64,33.66,33.64,33.66,19200.0,26.4609,26.4766,26.4609,26.4766,19200.0
2011-04-19 13:40:00,33.66,33.72,33.66,33.7,244300.0,26.4766,26.5238,26.4766,26.5081,244300.0
2011-04-19 13:45:00,33.7,33.71,33.69,33.71,113700.0,26.5081,26.516,26.5002,26.516,113700.0
2011-04-19 13:50:00,33.71,33.72,33.7,33.72,7700.0,26.516,26.5238,26.5081,26.5238,7700.0
2011-04-19 13:55:00,33.71,33.72,33.7,33.7,30200.0,26.516,26.5238,26.5081,26.5081,30200.0
2011-04-19 14:00:00,33.7,33.73,33.7,33.72,40800.0,26.5081,26.5317,26.5081,26.5238,40800.0
2011-04-19 14:05:00,33.73,33.73,33.72,33.72,700.0,26.5317,26.5317,26.5238,26.5238,700.0
2011-04-19 14:10:00,33.73,33.73,33.72,33.73,6800.0,26.5317,26.5317,26.5238,26.5317,6800.0
2011-04-19 14:15:00,33.72,33.74,33.71,33.74,21300.0,26.5238,26.5396,26.516,26.5396,21300.0
2011-04-19 14:20:00,33.74,33.75,33.73,33.74,44400.0,26.5396,26.5474,26.5317,26.5396,44400.0
2011-04-19 14:25:00,33.74,33.75,33.73,33.75,24700.0,26.5396,26.5474,26.5317,26.5474,24700.0
2011-04-19 14:30:00,33.74,33.76,33.74,33.75,21200.0,26.5396,26.5553,26.5396,26.5474,21200.0
2011-04-19 14:35:00,33.76,33.76,33.75,33.76,14400.0,26.5553,26.5553,26.5474,26.5553,14400.0
2011-04-19 14:40:00,33.75,33.76,33.75,33.75,7400.0,26.5474,26.5553,26.5474,26.5474,7400.0
2011-04-19 14:45:00,33.75,33.76,33.73,33.73,17900.0,26.5474,26.5553,26.5317,26.5317,17900.0
2011-04-19 14:50:00,33.74,33.76,33.74,33.76,13200.0,26.5396,26.5553,26.5396,26.5553,13200.0
2011-04-19 14:55:00,33.76,33.76,33.74,33.74,14000.0,26.5553,26.5553,26.5396,26.5396,14000.0
2011-04-19 15:00:00,33.74,33.76,33.74,33.75,28900.0,26.5396,26.5553,26.5396,26.5474,28900.0
2011-04-19 15:05:00,33.75,33.78,33.74,33.78,50800.0,26.5474,26.571,26.5396,26.571,50800.0
2011-04-19 15:10:00,33.78,33.79,33.77,33.79,27300.0,26.571,26.5789,26.5632,26.5789,27300.0
2011-04-19 15:15:00,33.79,33.8,33.78,33.8,45700.0,26.5789,26.5868,26.571,26.5868,45700.0
2011-04-19 15:20:00,33.8,33.8,33.79,33.8,74900.0,26.5868,26.5868,26.5789,26.5868,74900.0
2011-04-19 15:25:00,33.79,33.81,33.79,33.8,95400.0,26.5789,26.5946,26.5789,26.5868,95400.0
2011-04-19 15:30:00,33.8,33.8,33.79,33.79,18200.0,26.5868,26.5868,26.5789,26.5789,18200.0
2011-04-19 15:35:00,33.79,33.81,33.79,33.81,63500.0,26.5789,26.5946,26.5789,26.5946,63500.0
2011-04-19 15:40:00,33.81,33.82,33.8,33.8,50700.0,26.5946,26.6025,26.5868,26.5868,50700.0
2011-04-19 15:45:00,33.81,33.81,33.79,33.8,135300.0,26.5946,26.5946,26.5789,26.5868,135300.0
2011-04-19 15:50:00,33.81,33.83,33.8,33.82,116300.0,26.5946,26.6104,26.5868,26.6025,116300.0
2011-04-19 15:55:00,33.82,33.84,33.81,33.82,667000.0,26.6025,26.6182,26.5946,26.6025,667000.0
2011-04-20 09:30:00,34.18,34.21,34.13,34.21,177300.0,26.8857,26.9093,26.8463,26.9093,177300.0
2011-04-20 09:35:00,34.2,34.23,34.19,34.21,47900.0,26.9014,26.925,26.8935,26.9093,47900.0
2011-04-20 09:40:00,34.21,34.23,34.21,34.21,75300.0,26.9093,26.925,26.9093,26.9093,75300.0
2011-04-20 09:45:00,34.22,34.24,34.21,34.24,295500.0,26.9171,26.9329,26.9093,26.9329,295500.0
2011-04-20 09:50:00,34.22,34.26,34.22,34.26,120600.0,26.9171,26.9486,26.9171,26.9486,120600.0
2011-04-20 09:55:00,34.26,34.26,34.24,34.25,34900.0,26.9486,26.9486,26.9329,26.9407,34900.0
2011-04-20 10:00:00,34.25,34.28,34.23,34.24,173600.0,26.9407,26.9643,26.925,26.9329,173600.0
2011-04-20 10:05:00,34.25,34.26,34.23,34.23,5300.0,26.9407,26.9486,26.925,26.925,5300.0
2011-04-20 10:10:00,34.24,34.26,34.21,34.23,125500.0,26.9329,26.9486,26.9093,26.925,125500.0
2011-04-20 10:15:00,34.23,34.27,34.23,34.23,70200.0,26.925,26.9565,26.925,26.925,70200.0
2011-04-20 10:20:00,34.23,34.23,34.2,34.21,481900.0,26.925,26.925,26.9014,26.9093,481900.0
2011-04-20 10:25:00,34.2,34.21,34.2,34.2,223100.0,26.9014,26.9093,26.9014,26.9014,223100.0
2011-04-20 10:30:00,34.2,34.22,34.2,34.2,152000.0,26.9014,26.9171,26.9014,26.9014,152000.0
2011-04-20 10:35:00,34.21,34.21,34.17,34.19,93800.0,26.9093,26.9093,26.8778,26.8935,93800.0
2011-04-20 10:40:00,34.19,34.2,34.17,34.17,9900.0,26.8935,26.9014,26.8778,26.8778,9900.0
2011-04-20 10:45:00,34.18,34.18,34.16,34.18,11000.0,26.8857,26.8857,26.8699,26.8857,11000.0
2011-04-20 10:50:00,34.17,34.18,34.16,34.17,68000.0,26.8778,26.8857,26.8699,26.8778,68000.0
2011-04-20 10:55:00,34.16,34.21,34.16,34.2,20600.0,26.8699,26.9093,26.8699,26.9014,20600.0
2011-04-20 11:00:00,34.21,34.21,34.18,34.18,34200.0,26.9093,26.9093,26.8857,26.8857,34200.0
2011-04-20 11:05:00,34.17,34.18,34.15,34.15,283400.0,26.8778,26.8857,26.8621,26.8621,283400.0
2011-04-20 11:10:00,34.14,34.15,34.12,34.15,23200.0,26.8542,26.8621,26.8385,26.8621,23200.0
2011-04-20 11:15:00,34.15,34.16,34.13,34.13,131900.0,26.8621,26.8699,26.8463,26.8463,131900.0
2011-04-20 11:20:00,34.13,34.16,34.13,34.14,32600.0,26.8463,26.8699,26.8463,26.8542,32600.0
2011-04-20 11:25:00,34.14,34.18,34.14,34.17,45300.0,26.8542,26.8857,26.8542,26.8778,45300.0
2011-04-20 11:30:00,34.17,34.17,34.15,34.15,53600.0,26.8778,26.8778,26.8621,26.8621,53600.0
2011-04-20 11:35:00,34.15,34.15,34.13,34.14,10900.0,26.8621,26.8621,26.8463,26.8542,10900.0
2011-04-20 11:40:00,34.14,34.15,34.13,34.14,35600.0,26.8542,26.8621,26.8463,26.8542,35600.0
2011-04-20 11:45:00,34.14,34.15,34.14,34.14,11000.0,26.8542,26.8621,26.8542,26.8542,11000.0
2011-04-20 11:50:00,34.15,34.16,34.14,34.16,15900.0,26.8621,26.8699,26.8542,26.8699,15900.0
2011-04-20 11:55:00,34.16,34.17,34.15,34.16,11200.0,26.8699,26.8778,26.8621,26.8699,11200.0
2011-04-20 12:00:00,34.16,34.17,34.15,34.16,15100.0,26.8699,26.8778,26.8621,26.8699,15100.0
2011-04-20 12:05:00,34.15,34.17,34.15,34.17,43200.0,26.8621,26.8778,26.8621,26.8778,43200.0
2011-04-20 12:10:00,34.17,34.17,34.14,34.14,111600.0,26.8778,26.8778,26.8542,26.8542,111600.0
2011-04-20 12:15:00,34.14,34.15,34.14,34.15,4600.0,26.8542,26.8621,26.8542,26.8621,4600.0
2011-04-20 12:20:00,34.14,34.15,34.14,34.15,29800.0,26.8542,26.8621,26.8542,26.8621,29800.0
2011-04-20 12:25:00,34.14,34.16,34.11,34.11,103300.0,26.8542,26.8699,26.8306,26.8306,103300.0
2011-04-20 12:30:00,34.11,34.14,34.11,34.11,158600.0,26.8306,26.8542,26.8306,26.8306,158600.0
2011-04-20 12:35:00,34.11,34.13,34.1,34.12,117600.0,26.8306,26.8463,26.8227,26.8385,117600.0
2011-04-20 12:40:00,34.13,34.13,34.11,34.12,16200.0,26.8463,26.8463,26.8306,26.8385,16200.0
2011-04-20 12:45:00,34.13,34.13,34.09,34.09,66400.0,26.8463,26.8463,26.8149,26.8149,66400.0
2011-04-20 12:50:00,34.09,34.12,34.09,34.12,48000.0,26.8149,26.8385,26.8149,26.8385,48000.0
2011-04-20 12:55:00,34.12,34.12,34.11,34.11,28700.0,26.8385,26.8385,26.8306,26.8306,28700.0
2011-04-20 13:00:00,34.1,34.11,34.09,34.1,171800.0,26.8227,26.8306,26.8149,26.8227,171800.0
2011-04-20 13:05:00,34.1,34.12,34.1,34.12,29000.0,26.8227,26.8385,26.8227,26.8385,29000.0
2011-04-20 13:10:00,34.12,34.12,34.1,34.1,53800.0,26.8385,26.8385,26.8227,26.8227,53800.0
2011-04-20 13:15:00,34.09,34.11,34.09,34.09,105200.0,26.8149,26.8306,26.8149,26.8149,105200.0
2011-04-20 13:20:00,34.09,34.11,34.09,34.1,82200.0,26.8149,26.8306,26.8149,26.8227,82200.0
2011-04-20 13:25:00,34.1,34.12,34.1,34.12,20700.0,26.8227,26.8385,26.8227,26.8385,20700.0
2011-04-20 13:30:00,34.12,34.12,34.09,34.09,13500.0,26.8385,26.8385,26.8149,26.8149,13500.0
2011-04-20 13:35:00,34.09,34.1,34.09,34.09,15000.0,26.8149,26.8227,26.8149,26.8149,15000.0
2011-04-20 13:40:00,34.09,34.11,34.08,34.11,26400.0,26.8149,26.8306,26.807,26.8306,26400.0
2011-04-20 13:45:00,34.11,34.11,34.1,34.1,10700.0,26.8306,26.8306,26.8227,26.8227,10700.0
2011-04-20 13:50:00,34.1,34.14,34.1,34.13,69900.0,26.8227,26.8542,26.8227,26.8463,69900.0
2011-04-20 13:55:00,34.14,34.14,34.12,34.12,2800.0,26.8542,26.8542,26.8385,26.8385,2800.0
2011-04-20 14:00:00,34.13,34.13,34.11,34.11,20100.0,26.8463,26.8463,26.8306,26.8306,20100.0
2011-04-20 14:05:00,34.12,34.12,34.09,34.09,37600.0,26.8385,26.8385,26.8149,26.8149,37600.0
2011-04-20 14:10:00,34.08,34.11,34.08,34.1,29200.0,26.807,26.8306,26.807,26.8227,29200.0
2011-04-20 14:15:00,34.09,34.1,34.09,34.1,2800.0,26.8149,26.8227,26.8149,26.8227,2800.0
2011-04-20 14:20:00,34.11,34.11,34.09,34.09,9500.0,26.8306,26.8306,26.8149,26.8149,9500.0
2011-04-20 14:25:00,34.09,34.11,34.09,34.1,10700.0,26.8149,26.8306,26.8149,26.8227,10700.0
2011-04-20 14:30:00,34.1,34.12,34.1,34.12,6600.0,26.8227,26.8385,26.8227,26.8385,6600.0
2011-04-20 14:35:00,34.11,34.13,34.11,34.12,72600.0,26.8306,26.8463,26.8306,26.8385,72600.0
2011-04-20 14:40:00,34.13,34.14,34.12,34.13,136800.0,26.8463,26.8542,26.8385,26.8463,136800.0
2011-04-20 14:45:00,34.12,34.13,34.12,34.12,10500.0,26.8385,26.8463,26.8385,26.8385,10500.0
2011-04-20 14:50:00,34.13,34.15,34.13,34.14,20100.0,26.8463,26.8621,26.8463,26.8542,20100.0
2011-04-20 14:55:00,34.14,34.14,34.1,34.11,21400.0,26.8542,26.8542,26.8227,26.8306,21400.0
2011-04-20 15:00:00,34.11,34.11,34.1,34.1,11500.0,26.8306,26.8306,26.8227,26.8227,11500.0
2011-04-20 15:05:00,34.1,34.11,34.07,34.1,138000.0,26.8227,26.8306,26.7991,26.8227,138000.0
2011-04-20 15:10:00,34.1,34.12,34.09,34.12,25600.0,26.8227,26.8385,26.8149,26.8385,25600.0
2011-04-20 15:15:00,34.11,34.11,34.09,34.1,40700.0,26.8306,26.8306,26.8149,26.8227,40700.0
2011-04-20 15:20:00,34.11,34.12,34.08,34.12,144200.0,26.8306,26.8385,26.807,26.8385,144200.0
2011-04-20 15:25:00,34.11,34.13,34.11,34.13,77500.0,26.8306,26.8463,26.8306,26.8463,77500.0
2011-04-20 15:30:00,34.13,34.14,34.13,34.13,233000.0,26.8463,26.8542,26.8463,26.8463,233000.0
2011-04-20 15:35:00,34.13,34.14,34.12,34.13,70700.0,26.8463,26.8542,26.8385,26.8463,70700.0
2011-04-20 15:40:00,34.13,34.15,34.12,34.14,99000.0,26.8463,26.8621,26.8385,26.8542,99000.0
2011-04-20 15:45:00,34.14,34.16,34.12,34.12,103300.0,26.8542,26.8699,26.8385,26.8385,103300.0
2011-04-20 15:50:00,34.12,34.15,34.12,34.13,246000.0,26.8385,26.8621,26.8385,26.8463,246000.0
2011-04-20 15:55:00,34.13,34.15,34.12,34.15,611500.0,26.8463,26.8621,26.8385,26.8621,611500.0
2011-04-21 09:30:00,34.36,34.44,34.35,34.4,204800.0,27.0273,27.0902,27.0194,27.0587,204800.0
2011-04-21 09:35:00,34.4,34.42,34.36,34.38,136500.0,27.0587,27.0744,27.0273,27.043,136500.0
2011-04-21 09:40:00,34.38,34.38,34.35,34.36,124700.0,27.043,27.043,27.0194,27.0273,124700.0
2011-04-21 09:45:00,34.36,34.37,34.34,34.36,161700.0,27.0273,27.0351,27.0115,27.0273,161700.0
2011-04-21 09:50:00,34.37,34.4,34.36,34.39,118400.0,27.0351,27.0587,27.0273,27.0509,118400.0
2011-04-21 09:55:00,34.39,34.42,34.39,34.4,202900.0,27.0509,27.0744,27.0509,27.0587,202900.0
2011-04-21 10:00:00,34.41,34.41,34.36,34.4,123900.0,27.0666,27.0666,27.0273,27.0587,123900.0
2011-04-21 10:05:00,34.4,34.41,34.39,34.4,79700.0,27.0587,27.0666,27.0509,27.0587,79700.0
2011-04-21 10:10:00,34.4,34.41,34.4,34.41,10800.0,27.0587,27.0666,27.0587,27.0666,10800.0
2011-04-21 10:15:00,34.4,34.41,34.38,34.41,28000.0,27.0587,27.0666,27.043,27.0666,28000.0
2011-04-21 10:20:00,34.41,34.44,34.41,34.44,20500.0,27.0666,27.0902,27.0666,27.0902,20500.0
2011-04-21 10:25:00,34.44,34.45,34.43,34.45,21400.0,27.0902,27.098,27.0823,27.098,21400.0
2011-04-21 10:30:00,34.45,34.45,34.41,34.41,36000.0,27.098,27.098,27.0666,27.0666,36000.0
2011-04-21 10:35:00,34.41,34.42,34.4,34.4,16700.0,27.0666,27.0744,27.0587,27.0587,16700.0
2011-04-21 10:40:00,34.4,34.43,34.4,34.41,22400.0,27.0587,27.0823,27.0587,27.0666,22400.0
2011-04-21 10:45:00,34.41,34.41,34.34,34.34,35000.0,27.0666,27.0666,27.0115,27.0115,35000.0
2011-04-21 10:50:00,34.34,34.37,34.34,34.35,32300.0,27.0115,27.0351,27.0115,27.0194,32300.0
2011-04-21 10:55:00,34.36,34.39,34.34,34.35,29000.0,27.0273,27.0509,27.0115,27.0194,29000.0
2011-04-21 11:00:00,34.35,34.36,34.34,34.35,15500.0,27.0194,27.0273,27.0115,27.0194,15500.0
2011-04-21 11:05:00,34.34,34.35,34.33,34.35,5600.0,27.0115,27.0194,27.0037,27.0194,5600.0
2011-04-21 11:10:00,34.34,34.34,34.33,34.33,28000.0,27.0115,27.0115,27.0037,27.0037,28000.0
2011-04-21 11:15:00,34.33,34.36,34.33,34.34,14000.0,27.0037,27.0273,27.0037,27.0115,14000.0
2011-04-21 11:20:00,34.34,34.34,34.32,34.32,31700.0,27.0115,27.0115,26.9958,26.9958,31700.0
2011-04-21 11:25:00,34.32,34.33,34.32,34.32,28700.0,26.9958,27.0037,26.9958,26.9958,28700.0
2011-04-21 11:30:00,34.33,34.37,34.33,34.35,199900.0,27.0037,27.0351,27.0037,27.0194,199900.0
2011-04-21 11:35:00,34.36,34.37,34.36,34.37,4000.0,27.0273,27.0351,27.0273,27.0351,4000.0
2011-04-21 11:40:00,34.37,34.37,34.34,34.34,6400.0,27.0351,27.0351,27.0115,27.0115,6400.0
2011-04-21 11:45:00,34.34,34.35,34.33,34.35,10200.0,27.0115,27.0194,27.0037,27.0194,10200.0
2011-04-21 11:50:00,34.35,34.35,34.33,34.33,10000.0,27.0194,27.0194,27.0037,27.0037,10000.0
2011-04-21 11:55:00,34.34,34.35,34.33,34.35,7400.0,27.0115,27.0194,27.0037,27.0194,7400.0
2011-04-21 12:00:00,34.35,34.35,34.34,34.35,2000.0,27.0194,27.0194,27.0115,27.0194,2000.0
2011-04-21 12:05:00,34.35,34.37,34.35,34.36,124800.0,27.0194,27.0351,27.0194,27.0273,124800.0
2011-04-21 12:10:00,34.35,34.36,34.34,34.34,71400.0,27.0194,27.0273,27.0115,27.0115,71400.0
2011-04-21 12:15:00,34.35,34.36,34.35,34.36,9300.0,27.0194,27.0273,27.0194,27.0273,9300.0
2011-04-21 12:20:00,34.36,34.37,34.36,34.36,11000.0,27.0273,27.0351,27.0273,27.0273,11000.0
2011-04-21 12:25:00,34.36,34.38,34.36,34.38,23300.0,27.0273,27.043,27.0273,27.043,23300.0
2011-04-21 12:30:00,34.38,34.38,34.36,34.36,15600.0,27.043,27.043,27.0273,27.0273,15600.0
2011-04-21 12:35:00,34.36,34.38,34.36,34.37,58300.0,27.0273,27.043,27.0273,27.0351,58300.0
2011-04-21 12:40:00,34.37,34.38,34.36,34.36,119400.0,27.0351,27.043,27.0273,27.0273,119400.0
2011-04-21 12:45:00,34.36,34.37,34.36,34.36,106000.0,27.0273,27.0351,27.0273,27.0273,106000.0
2011-04-21 12:50:00,34.37,34.38,34.37,34.37,3500.0,27.0351,27.043,27.0351,27.0351,3500.0
2011-04-21 12:55:00,34.38,34.38,34.36,34.37,5600.0,27.043,27.043,27.0273,27.0351,5600.0
2011-04-21 13:00:00,34.37,34.38,34.37,34.37,2800.0,27.0351,27.043,27.0351,27.0351,2800.0
2011-04-21 13:05:00,34.37,34.38,34.36,34.37,14600.0,27.0351,27.043,27.0273,27.0351,14600.0
2011-04-21 13:10:00,34.37,34.37,34.36,34.37,7400.0,27.0351,27.0351,27.0273,27.0351,7400.0
2011-04-21 13:15:00,34.36,34.37,34.35,34.35,14400.0,27.0273,27.0351,27.0194,27.0194,14400.0
2011-04-21 13:20:00,34.34,34.35,34.33,34.33,17600.0,27.0115,27.0194,27.0037,27.0037,17600.0
2011-04-21 13:25:00,34.33,34.33,34.32,34.32,10700.0,27.0037,27.0037,26.9958,26.9958,10700.0
2011-04-21 13:30:00,34.33,34.33,34.3,34.3,32600.0,27.0037,27.0037,26.9801,26.9801,32600.0
2011-04-21 13:35:00,34.3,34.3,34.26,34.27,13600.0,26.9801,26.9801,26.9486,26.9565,13600.0
2011-04-21 13:40:00,34.27,34.29,34.25,34.27,40000.0,26.9565,26.9722,26.9407,26.9565,40000.0
2011-04-21 13:45:00,34.27,34.28,34.24,34.27,15700.0,26.9565,26.9643,26.9329,26.9565,15700.0
2011-04-21 13:50:00,34.28,34.28,34.13,34.14,62800.0,26.9643,26.9643,26.8463,26.8542,62800.0
2011-04-21 13:55:00,34.15,34.29,34.15,34.26,154100.0,26.8621,26.9722,26.8621,26.9486,154100.0
2011-04-21 14:00:00,34.26,34.33,34.26,34.32,20500.0,26.9486,27.0037,26.9486,26.9958,20500.0
2011-04-21 14:05:00,34.32,34.32,34.26,34.27,13700.0,26.9958,26.9958,26.9486,26.9565,13700.0
2011-04-21 14:10:00,34.28,34.29,34.26,34.26,9300.0,26.9643,26.9722,26.9486,26.9486,9300.0
2011-04-21 14:15:00,34.26,34.27,34.21,34.21,107500.0,26.9486,26.9565,26.9093,26.9093,107500.0
2011-04-21 14:20:00,34.21,34.26,34.2,34.26,43900.0,26.9093,26.9486,26.9014,26.9486,43900.0
2011-04-21 14:25:00,34.26,34.31,34.23,34.29,36500.0,26.9486,26.9879,26.925,26.9722,36500.0
2011-04-21 14:30:00,34.3,34.31,34.29,34.29,21700.0,26.9801,26.9879,26.9722,26.9722,21700.0
2011-04-21 14:35:00,34.29,34.3,34.28,34.29,22200.0,26.9722,26.9801,26.9643,26.9722,22200.0
2011-04-21 14:40:00,34.29,34.29,34.23,34.24,13100.0,26.9722,26.9722,26.925,26.9329,13100.0
2011-04-21 14:45:00,34.24,34.26,34.23,34.25,11300.0,26.9329,26.9486,26.925,26.9407,11300.0
2011-04-21 14:50:00,34.25,34.27,34.25,34.26,29700.0,26.9407,26.9565,26.9407,26.9486,29700.0
2011-04-21 14:55:00,34.27,34.27,34.24,34.24,53400.0,26.9565,26.9565,26.9329,26.9329,53400.0
2011-04-21 15:00:00,34.23,34.23,34.2,34.21,298900.0,26.925,26.925,26.9014,26.9093,298900.0
2011-04-21 15:05:00,34.22,34.22,34.2,34.2,59600.0,26.9171,26.9171,26.9014,26.9014,59600.0
2011-04-21 15:10:00,34.2,34.22,34.2,34.21,91900.0,26.9014,26.9171,26.9014,26.9093,91900.0
2011-04-21 15:15:00,34.22,34.23,34.21,34.22,22800.0,26.9171,26.925,26.9093,26.9171,22800.0
2011-04-21 15:20:00,34.22,34.23,34.19,34.2,78300.0,26.9171,26.925,26.8935,26.9014,78300.0
2011-04-21 15:25:00,34.2,34.21,34.18,34.18,92700.0,26.9014,26.9093,26.8857,26.8857,92700.0
2011-04-21 15:30:00,34.18,34.22,34.18,34.22,171900.0,26.8857,26.9171,26.8857,26.9171,171900.0
2011-04-21 15:35:00,34.22,34.24,34.21,34.22,20000.0,26.9171,26.9329,26.9093,26.9171,20000.0
2011-04-21 15:40:00,34.23,34.25,34.22,34.23,41600.0,26.925,26.9407,26.9171,26.925,41600.0
2011-04-21 15:45:00,34.23,34.24,34.21,34.22,55400.0,26.925,26.9329,26.9093,26.9171,55400.0
2011-04-21 15:50:00,34.22,34.25,34.21,34.25,160200.0,26.9171,26.9407,26.9093,26.9407,160200.0
2011-04-21 15:55:00,34.25,34.25,34.22,34.24,423500.0,26.9407,26.9407,26.9171,26.9329,423500.0
2011-04-25 09:30:00,34.14,34.21,34.11,34.15,184200.0,26.8542,26.9093,26.8306,26.8621,184200.0
2011-04-25 09:35:00,34.15,34.17,34.13,34.15,69500.0,26.8621,26.8778,26.8463,26.8621,69500.0
2011-04-25 09:40:00,34.15,34.17,34.12,34.17,84900.0,26.8621,26.8778,26.8385,26.8778,84900.0
2011-04-25 09:45:00,34.16,34.24,34.16,34.24,34300.0,26.8699,26.9329,26.8699,26.9329,34300.0
2011-04-25 09:50:00,34.23,34.23,34.2,34.21,20000.0,26.925,26.925,26.9014,26.9093,20000.0
2011-04-25 09:55:00,34.21,34.25,34.2,34.25,38600.0,26.9093,26.9407,26.9014,26.9407,38600.0
2011-04-25 10:00:00,34.25,34.26,34.23,34.24,22300.0,26.9407,26.9486,26.925,26.9329,22300.0
2011-04-25 10:05:00,34.25,34.25,34.21,34.22,30100.0,26.9407,26.9407,26.9093,26.9171,30100.0
2011-04-25 10:10:00,34.21,34.23,34.2,34.21,156200.0,26.9093,26.925,26.9014,26.9093,156200.0
2011-04-25 10:15:00,34.21,34.25,34.21,34.23,99100.0,26.9093,26.9407,26.9093,26.925,99100.0
2011-04-25 10:20:00,34.24,34.24,34.19,34.2,250200.0,26.9329,26.9329,26.8935,26.9014,250200.0
2011-04-25 10:25:00,34.19,34.2,34.19,34.2,12800.0,26.8935,26.9014,26.8935,26.9014,12800.0
2011-04-25 10:30:00,34.19,34.22,34.19,34.2,43700.0,26.8935,26.9171,26.8935,26.9014,43700.0
2011-04-25 10:35:00,34.2,34.2,34.17,34.19,14100.0,26.9014,26.9014,26.8778,26.8935,14100.0
2011-04-25 10:40:00,34.19,34.2,34.17,34.18,15100.0,26.8935,26.9014,26.8778,26.8857,15100.0
2011-04-25 10:45:00,34.19,34.19,34.17,34.19,10000.0,26.8935,26.8935,26.8778,26.8935,10000.0
2011-04-25 10:50:00,34.18,34.2,34.17,34.17,16900.0,26.8857,26.9014,26.8778,26.8778,16900.0
2011-04-25 10:55:00,34.18,34.18,34.16,34.18,7100.0,26.8857,26.8857,26.8699,26.8857,7100.0
2011-04-25 11:00:00,34.17,34.19,34.17,34.17,17900.0,26.8778,26.8935,26.8778,26.8778,17900.0
2011-04-25 11:05:00,34.18,34.18,34.16,34.17,52300.0,26.8857,26.8857,26.8699,26.8778,52300.0
2011-04-25 11:10:00,34.16,34.17,34.15,34.15,23300.0,26.8699,26.8778,26.8621,26.8621,23300.0
2011-04-25 11:15:00,34.15,34.15,34.14,34.15,6200.0,26.8621,26.8621,26.8542,26.8621,6200.0
2011-04-25 11:20:00,34.15,34.16,34.15,34.15,24700.0,26.8621,26.8699,26.8621,26.8621,24700.0
2011-04-25 11:25:00,34.16,34.16,34.14,34.15,29900.0,26.8699,26.8699,26.8542,26.8621,29900.0
2011-04-25 11:30:00,34.16,34.16,34.15,34.16,17500.0,26.8699,26.8699,26.8621,26.8699,17500.0
2011-04-25 11:35:00,34.15,34.15,34.14,34.14,19600.0,26.8621,26.8621,26.8542,26.8542,19600.0
2011-04-25 11:40:00,34.15,34.16,34.15,34.16,6100.0,26.8621,26.8699,26.8621,26.8699,6100.0
2011-04-25 11:45:00,34.16,34.17,34.14,34.14,15300.0,26.8699,26.8778,26.8542,26.8542,15300.0
2011-04-25 11:50:00,34.14,34.17,34.14,34.17,7700.0,26.8542,26.8778,26.8542,26.8778,7700.0
2011-04-25 11:55:00,34.16,34.19,34.16,34.18,11500.0,26.8699,26.8935,26.8699,26.8857,11500.0
2011-04-25 12:00:00,34.19,34.2,34.18,34.19,13900.0,26.8935,26.9014,26.8857,26.8935,13900.0
2011-04-25 12:05:00,34.2,34.21,34.19,34.2,101300.0,26.9014,26.9093,26.8935,26.9014,101300.0
2011-04-25 12:10:00,34.2,34.21,34.2,34.2,3600.0,26.9014,26.9093,26.9014,26.9014,3600.0
2011-04-25 12:15:00,34.2,34.2,34.19,34.19,7100.0,26.9014,26.9014,26.8935,26.8935,7100.0
2011-04-25 12:20:00,34.19,34.2,34.19,34.2,9800.0,26.8935,26.9014,26.8935,26.9014,9800.0
2011-04-25 12:25:00,34.2,34.2,34.19,34.2,2100.0,26.9014,26.9014,26.8935,26.9014,2100.0
2011-04-25 12:30:00,34.2,34.2,34.19,34.2,3900.0,26.9014,26.9014,26.8935,26.9014,3900.0
2011-04-25 12:35:00,34.2,34.21,34.2,34.21,2700.0,26.9014,26.9093,26.9014,26.9093,2700.0
2011-04-25 12:40:00,34.21,34.22,34.2,34.2,8800.0,26.9093,26.9171,26.9014,26.9014,8800.0
2011-04-25 12:45:00,34.21,34.22,34.2,34.22,4400.0,26.9093,26.9171,26.9014,26.9171,4400.0
2011-04-25 12:50:00,34.22,34.23,34.21,34.22,21700.0,26.9171,26.925,26.9093,26.9171,21700.0
2011-04-25 12:55:00,34.21,34.23,34.21,34.22,12600.0,26.9093,26.925,26.9093,26.9171,12600.0
2011-04-25 13:00:00,34.23,34.24,34.22,34.23,7800.0,26.925,26.9329,26.9171,26.925,7800.0
2011-04-25 13:05:00,34.24,34.25,34.23,34.25,4300.0,26.9329,26.9407,26.925,26.9407,4300.0
2011-04-25 13:10:00,34.25,34.26,34.24,34.24,122400.0,26.9407,26.9486,26.9329,26.9329,122400.0
2011-04-25 13:15:00,34.25,34.26,34.24,34.25,59700.0,26.9407,26.9486,26.9329,26.9407,59700.0
2011-04-25 13:20:00,34.25,34.26,34.25,34.25,202500.0,26.9407,26.9486,26.9407,26.9407,202500.0
2011-04-25 13:25:00,34.26,34.26,34.25,34.25,32100.0,26.9486,26.9486,26.9407,26.9407,32100.0
2011-04-25 13:30:00,34.26,34.27,34.26,34.27,59200.0,26.9486,26.9565,26.9486,26.9565,59200.0
2011-04-25 13:35:00,34.27,34.28,34.27,34.27,9000.0,26.9565,26.9643,26.9565,26.9565,9000.0
2011-04-25 13:40:00,34.27,34.28,34.26,34.26,25700.0,26.9565,26.9643,26.9486,26.9486,25700.0
2011-04-25 13:45:00,34.27,34.27,34.26,34.27,14800.0,26.9565,26.9565,26.9486,26.9565,14800.0
2011-04-25 13:50:00,34.26,34.27,34.26,34.27,10400.0,26.9486,26.9565,26.9486,26.9565,10400.0
2011-04-25 13:55:00,34.27,34.28,34.26,34.27,49800.0,26.9565,26.9643,26.9486,26.9565,49800.0
2011-04-25 14:00:00,34.27,34.31,34.27,34.3,74600.0,26.9565,26.9879,26.9565,26.9801,74600.0
2011-04-25 14:05:00,34.31,34.31,34.29,34.29,18300.0,26.9879,26.9879,26.9722,26.9722,18300.0
2011-04-25 14:10:00,34.3,34.31,34.29,34.3,25200.0,26.9801,26.9879,26.9722,26.9801,25200.0
2011-04-25 14:15:00,34.3,34.31,34.3,34.3,7200.0,26.9801,26.9879,26.9801,26.9801,7200.0
2011-04-25 14:20:00,34.3,34.3,34.27,34.27,251100.0,26.9801,26.9801,26.9565,26.9565,251100.0
2011-04-25 14:25:00,34.28,34.29,34.27,34.28,37200.0,26.9643,26.9722,26.9565,26.9643,37200.0
2011-04-25 14:30:00,34.29,34.3,34.28,34.3,20600.0,26.9722,26.9801,26.9643,26.9801,20600.0
2011-04-25 14:35:00,34.3,34.3,34.29,34.29,8400.0,26.9801,26.9801,26.9722,26.9722,8400.0
2011-04-25 14:40:00,34.3,34.3,34.29,34.29,2900.0,26.9801,26.9801,26.9722,26.9722,2900.0
2011-04-25 14:45:00,34.3,34.3,34.29,34.29,10500.0,26.9801,26.9801,26.9722,26.9722,10500.0
2011-04-25 14:50:00,34.3,34.3,34.28,34.28,8000.0,26.9801,26.9801,26.9643,26.9643,8000.0
2011-04-25 14:55:00,34.29,34.31,34.28,34.3,14100.0,26.9722,26.9879,26.9643,26.9801,14100.0
2011-04-25 15:00:00,34.3,34.31,34.29,34.29,7500.0,26.9801,26.9879,26.9722,26.9722,7500.0
2011-04-25 15:05:00,34.29,34.3,34.29,34.29,50900.0,26.9722,26.9801,26.9722,26.9722,50900.0
2011-04-25 15:10:00,34.3,34.3,34.27,34.27,74500.0,26.9801,26.9801,26.9565,26.9565,74500.0
2011-04-25 15:15:00,34.28,34.29,34.27,34.27,27400.0,26.9643,26.9722,26.9565,26.9565,27400.0
2011-04-25 15:20:00,34.28,34.28,34.27,34.27,8800.0,26.9643,26.9643,26.9565,26.9565,8800.0
2011-04-25 15:25:00,34.28,34.3,34.27,34.3,10800.0,26.9643,26.9801,26.9565,26.9801,10800.0
2011-04-25 15:30:00,34.3,34.3,34.29,34.3,19700.0,26.9801,26.9801,26.9722,26.9801,19700.0
2011-04-25 15:35:00,34.3,34.32,34.3,34.31,65600.0,26.9801,26.9958,26.9801,26.9879,65600.0
2011-04-25 15:40:00,34.3,34.32,34.3,34.3,67100.0,26.9801,26.9958,26.9801,26.9801,67100.0
2011-04-25 15:45:00,34.3,34.3,34.28,34.28,309000.0,26.9801,26.9801,26.9643,26.9643,309000.0
2011-04-25 15:50:00,34.28,34.29,34.27,34.28,735200.0,26.9643,26.9722,26.9565,26.9643,735200.0
2011-04-25 15:55:00,34.28,34.3,34.27,34.3,497300.0,26.9643,26.9801,26.9565,26.9801,497300.0
2011-04-26 09:30:00,34.45,34.47,34.34,34.44,107000.0,27.098,27.1138,27.0115,27.0902,107000.0
2011-04-26 09:35:00,34.43,34.49,34.43,34.49,294800.0,27.0823,27.1295,27.0823,27.1295,294800.0
2011-04-26 09:40:00,34.49,34.51,34.47,34.51,57800.0,27.1295,27.1452,27.1138,27.1452,57800.0
2011-04-26 09:45:00,34.51,34.51,34.48,34.49,92700.0,27.1452,27.1452,27.1216,27.1295,92700.0
2011-04-26 09:50:00,34.49,34.53,34.49,34.53,97000.0,27.1295,27.161,27.1295,27.161,97000.0
2011-04-26 09:55:00,34.52,34.54,34.51,34.51,26800.0,27.1531,27.1688,27.1452,27.1452,26800.0
2011-04-26 10:00:00,34.52,34.54,34.51,34.53,71400.0,27.1531,27.1688,27.1452,27.161,71400.0
2011-04-26 10:05:00,34.52,34.53,34.49,34.51,51800.0,27.1531,27.161,27.1295,27.1452,51800.0
2011-04-26 10:10:00,34.51,34.53,34.5,34.51,90000.0,27.1452,27.161,27.1374,27.1452,90000.0
2011-04-26 10:15:00,34.51,34.52,34.49,34.52,36200.0,27.1452,27.1531,27.1295,27.1531,36200.0
2011-04-26 10:20:00,34.52,34.56,34.52,34.55,83000.0,27.1531,27.1846,27.1531,27.1767,83000.0
2011-04-26 10:25:00,34.55,34.57,34.52,34.55,45100.0,27.1767,27.1924,27.1531,27.1767,45100.0
2011-04-26 10:30:00,34.56,34.56,34.54,34.55,45000.0,27.1846,27.1846,27.1688,27.1767,45000.0
2011-04-26 10:35:00,34.56,34.58,34.56,34.57,103200.0,27.1846,27.2003,27.1846,27.1924,103200.0
2011-04-26 10:40:00,34.58,34.62,34.58,34.62,198800.0,27.2003,27.2318,27.2003,27.2318,198800.0
2011-04-26 10:45:00,34.62,34.64,34.62,34.64,79900.0,27.2318,27.2475,27.2318,27.2475,79900.0
2011-04-26 10:50:00,34.64,34.65,34.63,34.63,34600.0,27.2475,27.2554,27.2396,27.2396,34600.0
2011-04-26 10:55:00,34.63,34.65,34.61,34.64,68200.0,27.2396,27.2554,27.2239,27.2475,68200.0
2011-04-26 11:00:00,34.65,34.65,34.63,34.63,58900.0,27.2554,27.2554,27.2396,27.2396,58900.0
2011-04-26 11:05:00,34.63,34.67,34.63,34.65,37900.0,27.2396,27.2711,27.2396,27.2554,37900.0
2011-04-26 11:10:00,34.65,34.67,34.65,34.67,18500.0,27.2554,27.2711,27.2554,27.2711,18500.0
2011-04-26 11:15:00,34.67,34.68,34.66,34.67,7300.0,27.2711,27.279,27.2632,27.2711,7300.0
2011-04-26 11:20:00,34.68,34.69,34.67,34.68,24700.0,27.279,27.2868,27.2711,27.279,24700.0
2011-04-26 11:25:00,34.69,34.71,34.68,34.7,44400.0,27.2868,27.3026,27.279,27.2947,44400.0
2011-04-26 11:30:00,34.71,34.73,34.7,34.73,45700.0,27.3026,27.3183,27.2947,27.3183,45700.0
2011-04-26 11:35:00,34.72,34.74,34.71,34.71,72200.0,27.3104,27.3262,27.3026,27.3026,72200.0
2011-04-26 11:40:00,34.71,34.72,34.7,34.71,32600.0,27.3026,27.3104,27.2947,27.3026,32600.0
2011-04-26 11:45:00,34.72,34.73,34.71,34.71,9600.0,27.3104,27.3183,27.3026,27.3026,9600.0
2011-04-26 11:50:00,34.72,34.72,34.7,34.71,30900.0,27.3104,27.3104,27.2947,27.3026,30900.0
2011-04-26 11:55:00,34.72,34.72,34.71,34.72,61900.0,27.3104,27.3104,27.3026,27.3104,61900.0
2011-04-26 12:00:00,34.71,34.72,34.7,34.72,41400.0,27.3026,27.3104,27.2947,27.3104,41400.0
2011-04-26 12:05:00,34.71,34.71,34.7,34.71,6900.0,27.3026,27.3026,27.2947,27.3026,6900.0
2011-04-26 12:10:00,34.7,34.71,34.69,34.69,9900.0,27.2947,27.3026,27.2868,27.2868,9900.0
2011-04-26 12:15:00,34.69,34.7,34.68,34.68,15300.0,27.2868,27.2947,27.279,27.279,15300.0
2011-04-26 12:20:00,34.69,34.69,34.67,34.68,41800.0,27.2868,27.2868,27.2711,27.279,41800.0
2011-04-26 12:25:00,34.68,34.68,34.67,34.68,114500.0,27.279,27.279,27.2711,27.279,114500.0
2011-04-26 12:30:00,34.68,34.68,34.66,34.68,182100.0,27.279,27.279,27.2632,27.279,182100.0
2011-04-26 12:35:00,34.69,34.7,34.69,34.69,120500.0,27.2868,27.2947,27.2868,27.2868,120500.0
2011-04-26 12:40:00,34.7,34.7,34.69,34.7,7100.0,27.2947,27.2947,27.2868,27.2947,7100.0
2011-04-26 12:45:00,34.7,34.71,34.69,34.69,9700.0,27.2947,27.3026,27.2868,27.2868,9700.0
2011-04-26 12:50:00,34.69,34.71,34.69,34.71,22900.0,27.2868,27.3026,27.2868,27.3026,22900.0
2011-04-26 12:55:00,34.72,34.72,34.7,34.71,2600.0,27.3104,27.3104,27.2947,27.3026,2600.0
2011-04-26 13:00:00,34.7,34.71,34.69,34.7,2600.0,27.2947,27.3026,27.2868,27.2947,2600.0
2011-04-26 13:05:00,34.7,34.7,34.68,34.7,20000.0,27.2947,27.2947,27.279,27.2947,20000.0
2011-04-26 13:10:00,34.7,34.7,34.68,34.69,19500.0,27.2947,27.2947,27.279,27.2868,19500.0
2011-04-26 13:15:00,34.69,34.69,34.66,34.66,34900.0,27.2868,27.2868,27.2632,27.2632,34900.0
2011-04-26 13:20:00,34.67,34.67,34.66,34.67,18800.0,27.2711,27.2711,27.2632,27.2711,18800.0
2011-04-26 13:25:00,34.67,34.68,34.66,34.68,15400.0,27.2711,27.279,27.2632,27.279,15400.0
2011-04-26 13:30:00,34.68,34.68,34.65,34.67,130100.0,27.279,27.279,27.2554,27.2711,130100.0
2011-04-26 13:35:00,34.67,34.68,34.66,34.66,32800.0,27.2711,27.279,27.2632,27.2632,32800.0
2011-04-26 13:40:00,34.66,34.68,34.66,34.67,70500.0,27.2632,27.279,27.2632,27.2711,70500.0
2011-04-26 13:45:00,34.68,34.68,34.67,34.68,33200.0,27.279,27.279,27.2711,27.279,33200.0
2011-04-26 13:50:00,34.68,34.69,34.67,34.69,63300.0,27.279,27.2868,27.2711,27.2868,63300.0
2011-04-26 13:55:00,34.68,34.69,34.67,34.67,17400.0,27.279,27.2868,27.2711,27.2711,17400.0
2011-04-26 14:00:00,34.68,34.68,34.66,34.66,19300.0,27.279,27.279,27.2632,27.2632,19300.0
2011-04-26 14:05:00,34.66,34.66,34.65,34.65,19600.0,27.2632,27.2632,27.2554,27.2554,19600.0
2011-04-26 14:10:00,34.65,34.66,34.65,34.65,12300.0,27.2554,27.2632,27.2554,27.2554,12300.0
2011-04-26 14:15:00,34.66,34.67,34.65,34.67,16200.0,27.2632,27.2711,27.2554,27.2711,16200.0
2011-04-26 14:20:00,34.67,34.68,34.67,34.67,76300.0,27.2711,27.279,27.2711,27.2711,76300.0
2011-04-26 14:25:00,34.68,34.68,34.66,34.67,21500.0,27.279,27.279,27.2632,27.2711,21500.0
2011-04-26 14:30:00,34.68,34.69,34.66,34.68,25900.0,27.279,27.2868,27.2632,27.279,25900.0
2011-04-26 14:35:00,34.68,34.69,34.67,34.68,25500.0,27.279,27.2868,27.2711,27.279,25500.0
2011-04-26 14:40:00,34.69,34.69,34.68,34.69,21300.0,27.2868,27.2868,27.279,27.2868,21300.0
2011-04-26 14:45:00,34.69,34.7,34.68,34.69,62700.0,27.2868,27.2947,27.279,27.2868,62700.0
2011-04-26 14:50:00,34.69,34.69,34.68,34.68,13500.0,27.2868,27.2868,27.279,27.279,13500.0
2011-04-26 14:55:00,34.69,34.7,34.68,34.69,46100.0,27.2868,27.2947,27.279,27.2868,46100.0
2011-04-26 15:00:00,34.7,34.71,34.69,34.7,20700.0,27.2947,27.3026,27.2868,27.2947,20700.0
2011-04-26 15:05:00,34.71,34.71,34.7,34.7,164700.0,27.3026,27.3026,27.2947,27.2947,164700.0
2011-04-26 15:10:00,34.71,34.72,34.7,34.72,35000.0,27.3026,27.3104,27.2947,27.3104,35000.0
2011-04-26 15:15:00,34.72,34.72,34.71,34.71,16000.0,27.3104,27.3104,27.3026,27.3026,16000.0
2011-04-26 15:20:00,34.72,34.72,34.67,34.69,416000.0,27.3104,27.3104,27.2711,27.2868,416000.0
2011-04-26 15:25:00,34.69,34.69,34.66,34.66,243300.0,27.2868,27.2868,27.2632,27.2632,243300.0
2011-04-26 15:30:00,34.66,34.68,34.66,34.67,121200.0,27.2632,27.279,27.2632,27.2711,121200.0
2011-04-26 15:35:00,34.68,34.68,34.66,34.66,85100.0,27.279,27.279,27.2632,27.2632,85100.0
2011-04-26 15:40:00,34.66,34.68,34.66,34.68,70800.0,27.2632,27.279,27.2632,27.279,70800.0
2011-04-26 15:45:00,34.68,34.69,34.66,34.67,242800.0,27.279,27.2868,27.2632,27.2711,242800.0
2011-04-26 15:50:00,34.68,34.68,34.67,34.68,159700.0,27.279,27.279,27.2711,27.279,159700.0
2011-04-26 15:55:00,34.67,34.69,34.66,34.69,540900.0,27.2711,27.2868,27.2632,27.2868,540900.0
2011-04-27 09:30:00,34.65,34.74,34.63,34.73,118700.0,27.2554,27.3262,27.2396,27.3183,118700.0
2011-04-27 09:35:00,34.72,34.72,34.67,34.67,133800.0,27.3104,27.3104,27.2711,27.2711,133800.0
2011-04-27 09:40:00,34.67,34.68,34.63,34.64,61400.0,27.2711,27.279,27.2396,27.2475,61400.0
2011-04-27 09:45:00,34.64,34.7,34.64,34.7,18000.0,27.2475,27.2947,27.2475,27.2947,18000.0
2011-04-27 09:50:00,34.7,34.72,34.69,34.72,58900.0,27.2947,27.3104,27.2868,27.3104,58900.0
2011-04-27 09:55:00,34.72,34.72,34.68,34.69,41400.0,27.3104,27.3104,27.279,27.2868,41400.0
2011-04-27 10:00:00,34.69,34.7,34.68,34.7,165500.0,27.2868,27.2947,27.279,27.2947,165500.0
2011-04-27 10:05:00,34.7,34.73,34.69,34.72,59800.0,27.2947,27.3183,27.2868,27.3104,59800.0
2011-04-27 10:10:00,34.73,34.74,34.7,34.72,232600.0,27.3183,27.3262,27.2947,27.3104,232600.0
2011-04-27 10:15:00,34.71,34.73,34.7,34.7,162600.0,27.3026,27.3183,27.2947,27.2947,162600.0
2011-04-27 10:20:00,34.7,34.73,34.7,34.73,138200.0,27.2947,27.3183,27.2947,27.3183,138200.0
2011-04-27 10:25:00,34.74,34.76,34.73,34.75,77500.0,27.3262,27.3419,27.3183,27.334,77500.0
2011-04-27 10:30:00,34.74,34.77,34.73,34.76,63000.0,27.3262,27.3498,27.3183,27.3419,63000.0
2011-04-27 10:35:00,34.76,34.77,34.75,34.77,40400.0,27.3419,27.3498,27.334,27.3498,40400.0
2011-04-27 10:40:00,34.77,34.78,34.77,34.78,261600.0,27.3498,27.3576,27.3498,27.3576,261600.0
2011-04-27 10:45:00,34.78,34.79,34.75,34.75,47500.0,27.3576,27.3655,27.334,27.334,47500.0
2011-04-27 10:50:00,34.76,34.77,34.74,34.77,57000.0,27.3419,27.3498,27.3262,27.3498,57000.0
2011-04-27 10:55:00,34.76,34.76,34.74,34.74,79900.0,27.3419,27.3419,27.3262,27.3262,79900.0
2011-04-27 11:00:00,34.75,34.77,34.74,34.77,42500.0,27.334,27.3498,27.3262,27.3498,42500.0
2011-04-27 11:05:00,34.77,34.79,34.76,34.79,64700.0,27.3498,27.3655,27.3419,27.3655,64700.0
2011-04-27 11:10:00,34.79,34.8,34.78,34.8,69500.0,27.3655,27.3734,27.3576,27.3734,69500.0
2011-04-27 11:15:00,34.8,34.8,34.79,34.8,40200.0,27.3734,27.3734,27.3655,27.3734,40200.0
2011-04-27 11:20:00,34.81,34.82,34.8,34.82,35800.0,27.3812,27.3891,27.3734,27.3891,35800.0
2011-04-27 11:25:00,34.82,34.83,34.81,34.83,40700.0,27.3891,27.397,27.3812,27.397,40700.0
2011-04-27 11:30:00,34.83,34.83,34.82,34.82,32200.0,27.397,27.397,27.3891,27.3891,32200.0
2011-04-27 11:35:00,34.82,34.83,34.8,34.82,48500.0,27.3891,27.397,27.3734,27.3891,48500.0
2011-04-27 11:40:00,34.82,34.82,34.8,34.8,29000.0,27.3891,27.3891,27.3734,27.3734,29000.0
2011-04-27 11:45:00,34.8,34.81,34.79,34.81,18300.0,27.3734,27.3812,27.3655,27.3812,18300.0
2011-04-27 11:50:00,34.81,34.83,34.81,34.83,30600.0,27.3812,27.397,27.3812,27.397,30600.0
2011-04-27 11:55:00,34.83,34.83,34.8,34.8,31100.0,27.397,27.397,27.3734,27.3734,31100.0
2011-04-27 12:00:00,34.8,34.81,34.79,34.8,21000.0,27.3734,27.3812,27.3655,27.3734,21000.0
2011-04-27 12:05:00,34.8,34.81,34.8,34.81,27400.0,27.3734,27.3812,27.3734,27.3812,27400.0
2011-04-27 12:10:00,34.8,34.82,34.8,34.82,14200.0,27.3734,27.3891,27.3734,27.3891,14200.0
2011-04-27 12:15:00,34.82,34.83,34.81,34.82,200500.0,27.3891,27.397,27.3812,27.3891,200500.0
2011-04-27 12:20:00,34.81,34.82,34.8,34.82,246800.0,27.3812,27.3891,27.3734,27.3891,246800.0
2011-04-27 12:25:00,34.82,34.82,34.81,34.82,18800.0,27.3891,27.3891,27.3812,27.3891,18800.0
2011-04-27 12:30:00,34.82,34.85,34.8,34.82,62700.0,27.3891,27.4127,27.3734,27.3891,62700.0
2011-04-27 12:35:00,34.83,34.87,34.81,34.87,37100.0,27.397,27.4284,27.3812,27.4284,37100.0
2011-04-27 12:40:00,34.86,34.88,34.85,34.88,155500.0,27.4205,27.4363,27.4127,27.4363,155500.0
2011-04-27 12:45:00,34.87,34.88,34.86,34.87,46500.0,27.4284,27.4363,27.4205,27.4284,46500.0
2011-04-27 12:50:00,34.88,34.89,34.87,34.89,45700.0,27.4363,27.4441,27.4284,27.4441,45700.0
2011-04-27 12:55:00,34.89,34.92,34.89,34.92,19400.0,27.4441,27.4677,27.4441,27.4677,19400.0
2011-04-27 13:00:00,34.91,34.91,34.88,34.89,55200.0,27.4599,27.4599,27.4363,27.4441,55200.0
2011-04-27 13:05:00,34.89,34.9,34.88,34.9,162300.0,27.4441,27.452,27.4363,27.452,162300.0
2011-04-27 13:10:00,34.9,34.9,34.87,34.9,60100.0,27.452,27.452,27.4284,27.452,60100.0
2011-04-27 13:15:00,34.9,34.91,34.89,34.91,28600.0,27.452,27.4599,27.4441,27.4599,28600.0
2011-04-27 13:20:00,34.91,34.91,34.88,34.9,56700.0,27.4599,27.4599,27.4363,27.452,56700.0
2011-04-27 13:25:00,34.9,34.9,34.89,34.9,9200.0,27.452,27.452,27.4441,27.452,9200.0
2011-04-27 13:30:00,34.9,34.92,34.89,34.91,38400.0,27.452,27.4677,27.4441,27.4599,38400.0
2011-04-27 13:35:00,34.91,34.92,34.91,34.92,109500.0,27.4599,27.4677,27.4599,27.4677,109500.0
2011-04-27 13:40:00,34.93,34.94,34.92,34.93,21000.0,27.4756,27.4835,27.4677,27.4756,21000.0
2011-04-27 13:45:00,34.93,34.94,34.93,34.94,16000.0,27.4756,27.4835,27.4756,27.4835,16000.0
2011-04-27 13:50:00,34.93,34.95,34.93,34.95,20700.0,27.4756,27.4913,27.4756,27.4913,20700.0
2011-04-27 13:55:00,34.94,34.95,34.93,34.94,43900.0,27.4835,27.4913,27.4756,27.4835,43900.0
2011-04-27 14:00:00,34.93,34.95,34.93,34.93,52800.0,27.4756,27.4913,27.4756,27.4756,52800.0
2011-04-27 14:05:00,34.94,34.95,34.93,34.94,23700.0,27.4835,27.4913,27.4756,27.4835,23700.0
2011-04-27 14:10:00,34.95,34.95,34.91,34.91,71000.0,27.4913,27.4913,27.4599,27.4599,71000.0
2011-04-27 14:15:00,34.92,34.92,34.9,34.91,71900.0,27.4677,27.4677,27.452,27.4599,71900.0
2011-04-27 14:20:00,34.91,34.93,34.91,34.93,68900.0,27.4599,27.4756,27.4599,27.4756,68900.0
2011-04-27 14:25:00,34.93,34.94,34.91,34.93,127300.0,27.4756,27.4835,27.4599,27.4756,127300.0
2011-04-27 14:30:00,34.93,34.95,34.93,34.93,114100.0,27.4756,27.4913,27.4756,27.4756,114100.0
2011-04-27 14:35:00,34.93,34.97,34.93,34.96,32100.0,27.4756,27.5071,27.4756,27.4992,32100.0
2011-04-27 14:40:00,34.96,34.97,34.93,34.96,69000.0,27.4992,27.5071,27.4756,27.4992,69000.0
2011-04-27 14:45:00,34.96,34.97,34.95,34.96,75600.0,27.4992,27.5071,27.4913,27.4992,75600.0
2011-04-27 14:50:00,34.96,34.99,34.95,34.99,20200.0,27.4992,27.5228,27.4913,27.5228,20200.0
2011-04-27 14:55:00,34.99,35.01,34.98,35.0,163300.0,27.5228,27.5385,27.5149,27.5307,163300.0
2011-04-27 15:00:00,35.01,35.03,35.0,35.03,190700.0,27.5385,27.5543,27.5307,27.5543,190700.0
2011-04-27 15:05:00,35.02,35.03,34.99,35.0,57400.0,27.5464,27.5543,27.5228,27.5307,57400.0
2011-04-27 15:10:00,35.0,35.02,35.0,35.02,140600.0,27.5307,27.5464,27.5307,27.5464,140600.0
2011-04-27 15:15:00,35.02,35.04,35.02,35.04,216300.0,27.5464,27.5621,27.5464,27.5621,216300.0
2011-04-27 15:20:00,35.03,35.05,35.03,35.05,191700.0,27.5543,27.57,27.5543,27.57,191700.0
2011-04-27 15:25:00,35.05,35.06,35.04,35.05,60200.0,27.57,27.5779,27.5621,27.57,60200.0
2011-04-27 15:30:00,35.06,35.09,35.05,35.09,67800.0,27.5779,27.6015,27.57,27.6015,67800.0
2011-04-27 15:35:00,35.1,35.13,35.09,35.13,187900.0,27.6093,27.6329,27.6015,27.6329,187900.0
2011-04-27 15:40:00,35.13,35.14,35.11,35.12,164900.0,27.6329,27.6408,27.6172,27.6251,164900.0
2011-04-27 15:45:00,35.11,35.12,35.1,35.11,756400.0,27.6172,27.6251,27.6093,27.6172,756400.0
2011-04-27 15:50:00,35.1,35.12,35.08,35.1,1038600.0,27.6093,27.6251,27.5936,27.6093,1038600.0
2011-04-27 15:55:00,35.09,35.1,35.05,35.08,690900.0,27.6015,27.6093,27.57,27.5936,690900.0
2011-04-28 09:30:00,35.09,35.18,35.05,35.17,95700.0,27.6015,27.6723,27.57,27.6644,95700.0
2011-04-28 09:35:00,35.18,35.18,35.13,35.15,59000.0,27.6723,27.6723,27.6329,27.6487,59000.0
2011-04-28 09:40:00,35.15,35.16,35.15,35.15,18800.0,27.6487,27.6565,27.6487,27.6487,18800.0
2011-04-28 09:45:00,35.15,35.15,35.12,35.13,91600.0,27.6487,27.6487,27.6251,27.6329,91600.0
2011-04-28 09:50:00,35.12,35.13,35.09,35.09,84900.0,27.6251,27.6329,27.6015,27.6015,84900.0
2011-04-28 09:55:00,35.08,35.09,35.06,35.07,47200.0,27.5936,27.6015,27.5779,27.5857,47200.0
2011-04-28 10:00:00,35.07,35.1,35.06,35.09,25600.0,27.5857,27.6093,27.5779,27.6015,25600.0
2011-04-28 10:05:00,35.1,35.12,35.09,35.1,52000.0,27.6093,27.6251,27.6015,27.6093,52000.0
2011-04-28 10:10:00,35.11,35.11,35.09,35.1,66000.0,27.6172,27.6172,27.6015,27.6093,66000.0
2011-04-28 10:15:00,35.1,35.12,35.09,35.11,53600.0,27.6093,27.6251,27.6015,27.6172,53600.0
2011-04-28 10:20:00,35.11,35.12,35.09,35.12,53800.0,27.6172,27.6251,27.6015,27.6251,53800.0
2011-04-28 10:25:00,35.12,35.13,35.1,35.12,20900.0,27.6251,27.6329,27.6093,27.6251,20900.0
2011-04-28 10:30:00,35.13,35.13,35.11,35.12,51600.0,27.6329,27.6329,27.6172,27.6251,51600.0
2011-04-28 10:35:00,35.13,35.14,35.11,35.11,37800.0,27.6329,27.6408,27.6172,27.6172,37800.0
2011-04-28 10:40:00,35.12,35.14,35.12,35.14,33800.0,27.6251,27.6408,27.6251,27.6408,33800.0
2011-04-28 10:45:00,35.14,35.18,35.13,35.18,57700.0,27.6408,27.6723,27.6329,27.6723,57700.0
2011-04-28 10:50:00,35.18,35.2,35.17,35.18,52300.0,27.6723,27.688,27.6644,27.6723,52300.0
2011-04-28 10:55:00,35.19,35.2,35.17,35.2,32300.0,27.6801,27.688,27.6644,27.688,32300.0
2011-04-28 11:00:00,35.19,35.2,35.19,35.2,32300.0,27.6801,27.688,27.6801,27.688,32300.0
2011-04-28 11:05:00,35.2,35.2,35.18,35.18,74500.0,27.688,27.688,27.6723,27.6723,74500.0
2011-04-28 11:10:00,35.18,35.18,35.17,35.18,5100.0,27.6723,27.6723,27.6644,27.6723,5100.0
2011-04-28 11:15:00,35.18,35.18,35.15,35.15,71000.0,27.6723,27.6723,27.6487,27.6487,71000.0
2011-04-28 11:20:00,35.15,35.16,35.15,35.16,26300.0,27.6487,27.6565,27.6487,27.6565,26300.0
2011-04-28 11:25:00,35.16,35.16,35.13,35.13,48600.0,27.6565,27.6565,27.6329,27.6329,48600.0
2011-04-28 11:30:00,35.13,35.16,35.13,35.16,106400.0,27.6329,27.6565,27.6329,27.6565,106400.0
2011-04-28 11:35:00,35.17,35.17,35.15,35.15,52100.0,27.6644,27.6644,27.6487,27.6487,52100.0
2011-04-28 11:40:00,35.15,35.17,35.14,35.16,27300.0,27.6487,27.6644,27.6408,27.6565,27300.0
2011-04-28 11:45:00,35.17,35.17,35.15,35.15,72500.0,27.6644,27.6644,27.6487,27.6487,72500.0
2011-04-28 11:50:00,35.15,35.16,35.14,35.15,27100.0,27.6487,27.6565,27.6408,27.6487,27100.0
2011-04-28 11:55:00,35.16,35.16,35.14,35.14,14800.0,27.6565,27.6565,27.6408,27.6408,14800.0
2011-04-28 12:00:00,35.15,35.15,35.12,35.14,43700.0,27.6487,27.6487,27.6251,27.6408,43700.0
2011-04-28 12:05:00,35.14,35.14,35.12,35.13,5600.0,27.6408,27.6408,27.6251,27.6329,5600.0
2011-04-28 12:10:00,35.13,35.15,35.12,35.15,34600.0,27.6329,27.6487,27.6251,27.6487,34600.0
2011-04-28 12:15:00,35.14,35.15,35.14,35.15,43700.0,27.6408,27.6487,27.6408,27.6487,43700.0
2011-04-28 12:20:00,35.15,35.15,35.14,35.14,16100.0,27.6487,27.6487,27.6408,27.6408,16100.0
2011-04-28 12:25:00,35.14,35.17,35.13,35.17,15600.0,27.6408,27.6644,27.6329,27.6644,15600.0
2011-04-28 12:30:00,35.17,35.17,35.14,35.15,59300.0,27.6644,27.6644,27.6408,27.6487,59300.0
2011-04-28 12:35:00,35.14,35.15,35.14,35.15,4100.0,27.6408,27.6487,27.6408,27.6487,4100.0
2011-04-28 12:40:00,35.15,35.16,35.15,35.16,47100.0,27.6487,27.6565,27.6487,27.6565,47100.0
2011-04-28 12:45:00,35.16,35.16,35.14,35.14,15100.0,27.6565,27.6565,27.6408,27.6408,15100.0
2011-04-28 12:50:00,35.13,35.15,35.12,35.13,25700.0,27.6329,27.6487,27.6251,27.6329,25700.0
2011-04-28 12:55:00,35.14,35.15,35.14,35.15,11400.0,27.6408,27.6487,27.6408,27.6487,11400.0
2011-04-28 13:00:00,35.15,35.16,35.14,35.16,39100.0,27.6487,27.6565,27.6408,27.6565,39100.0
2011-04-28 13:05:00,35.16,35.16,35.14,35.15,86700.0,27.6565,27.6565,27.6408,27.6487,86700.0
2011-04-28 13:10:00,35.15,35.17,35.14,35.17,43300.0,27.6487,27.6644,27.6408,27.6644,43300.0
2011-04-28 13:15:00,35.17,35.18,35.15,35.16,27100.0,27.6644,27.6723,27.6487,27.6565,27100.0
2011-04-28 13:20:00,35.16,35.18,35.15,35.17,31900.0,27.6565,27.6723,27.6487,27.6644,31900.0
2011-04-28 13:25:00,35.17,35.21,35.16,35.2,42900.0,27.6644,27.6959,27.6565,27.688,42900.0
2011-04-28 13:30:00,35.21,35.22,35.2,35.22,12100.0,27.6959,27.7037,27.688,27.7037,12100.0
2011-04-28 13:35:00,35.22,35.22,35.19,35.22,45900.0,27.7037,27.7037,27.6801,27.7037,45900.0
2011-04-28 13:40:00,35.21,35.22,35.21,35.22,7400.0,27.6959,27.7037,27.6959,27.7037,7400.0
2011-04-28 13:45:00,35.23,35.23,35.22,35.23,6900.0,27.7116,27.7116,27.7037,27.7116,6900.0
2011-04-28 13:50:00,35.23,35.24,35.22,35.23,14300.0,27.7116,27.7195,27.7037,27.7116,14300.0
2011-04-28 13:55:00,35.24,35.24,35.23,35.23,10300.0,27.7195,27.7195,27.7116,27.7116,10300.0
2011-04-28 14:00:00,35.24,35.24,35.22,35.24,103800.0,27.7195,27.7195,27.7037,27.7195,103800.0
2011-04-28 14:05:00,35.24,35.24,35.23,35.24,7600.0,27.7195,27.7195,27.7116,27.7195,7600.0
2011-04-28 14:10:00,35.24,35.24,35.22,35.24,21800.0,27.7195,27.7195,27.7037,27.7195,21800.0
2011-04-28 14:15:00,35.24,35.25,35.23,35.25,22700.0,27.7195,27.7273,27.7116,27.7273,22700.0
2011-04-28 14:20:00,35.26,35.26,35.23,35.23,28100.0,27.7352,27.7352,27.7116,27.7116,28100.0
2011-04-28 14:25:00,35.22,35.23,35.22,35.22,10900.0,27.7037,27.7116,27.7037,27.7037,10900.0
2011-04-28 14:30:00,35.22,35.24,35.22,35.23,155400.0,27.7037,27.7195,27.7037,27.7116,155400.0
2011-04-28 14:35:00,35.23,35.25,35.23,35.24,16700.0,27.7116,27.7273,27.7116,27.7195,16700.0
2011-04-28 14:40:00,35.25,35.25,35.23,35.24,63200.0,27.7273,27.7273,27.7116,27.7195,63200.0
2011-04-28 14:45:00,35.23,35.25,35.23,35.23,57100.0,27.7116,27.7273,27.7116,27.7116,57100.0
2011-04-28 14:50:00,35.24,35.26,35.23,35.26,89300.0,27.7195,27.7352,27.7116,27.7352,89300.0
2011-04-28 14:55:00,35.26,35.26,35.24,35.25,19600.0,27.7352,27.7352,27.7195,27.7273,19600.0
2011-04-28 15:00:00,35.25,35.25,35.23,35.23,36600.0,27.7273,27.7273,27.7116,27.7116,36600.0
2011-04-28 15:05:00,35.23,35.23,35.21,35.21,88900.0,27.7116,27.7116,27.6959,27.6959,88900.0
2011-04-28 15:10:00,35.21,35.24,35.21,35.23,71100.0,27.6959,27.7195,27.6959,27.7116,71100.0
2011-04-28 15:15:00,35.23,35.23,35.19,35.2,63300.0,27.7116,27.7116,27.6801,27.688,63300.0
2011-04-28 15:20:00,35.2,35.22,35.2,35.2,90100.0,27.688,27.7037,27.688,27.688,90100.0
2011-04-28 15:25:00,35.2,35.22,35.2,35.22,26400.0,27.688,27.7037,27.688,27.7037,26400.0
2011-04-28 15:30:00,35.22,35.27,35.22,35.27,227600.0,27.7037,27.7431,27.7037,27.7431,227600.0
2011-04-28 15:35:00,35.26,35.27,35.25,35.25,27200.0,27.7352,27.7431,27.7273,27.7273,27200.0
2011-04-28 15:40:00,35.25,35.28,35.25,35.27,134300.0,27.7273,27.7509,27.7273,27.7431,134300.0
2011-04-28 15:45:00,35.27,35.27,35.25,35.26,129900.0,27.7431,27.7431,27.7273,27.7352,129900.0
2011-04-28 15:50:00,35.26,35.27,35.25,35.25,229000.0,27.7352,27.7431,27.7273,27.7273,229000.0
2011-04-28 15:55:00,35.25,35.27,35.25,35.25,429300.0,27.7273,27.7431,27.7273,27.7273,429300.0
2011-04-29 09:30:00,35.33,35.35,35.19,35.21,117100.0,27.7902,27.806,27.6801,27.6959,117100.0
2011-04-29 09:35:00,35.22,35.27,35.22,35.27,32400.0,27.7037,27.7431,27.7037,27.7431,32400.0
2011-04-29 09:40:00,35.27,35.28,35.21,35.21,186100.0,27.7431,27.7509,27.6959,27.6959,186100.0
2011-04-29 09:45:00,35.21,35.26,35.2,35.25,116200.0,27.6959,27.7352,27.688,27.7273,116200.0
2011-04-29 09:50:00,35.25,35.29,35.25,35.26,111700.0,27.7273,27.7588,27.7273,27.7352,111700.0
2011-04-29 09:55:00,35.26,35.27,35.23,35.23,37600.0,27.7352,27.7431,27.7116,27.7116,37600.0
2011-04-29 10:00:00,35.24,35.26,35.23,35.26,79300.0,27.7195,27.7352,27.7116,27.7352,79300.0
2011-04-29 10:05:00,35.26,35.28,35.26,35.28,83200.0,27.7352,27.7509,27.7352,27.7509,83200.0
2011-04-29 10:10:00,35.28,35.3,35.28,35.29,32200.0,27.7509,27.7666,27.7509,27.7588,32200.0
2011-04-29 10:15:00,35.29,35.3,35.27,35.3,108600.0,27.7588,27.7666,27.7431,27.7666,108600.0
2011-04-29 10:20:00,35.31,35.31,35.28,35.3,20900.0,27.7745,27.7745,27.7509,27.7666,20900.0
2011-04-29 10:25:00,35.3,35.33,35.3,35.33,17500.0,27.7666,27.7902,27.7666,27.7902,17500.0
2011-04-29 10:30:00,35.32,35.33,35.31,35.33,7500.0,27.7824,27.7902,27.7745,27.7902,7500.0
2011-04-29 10:35:00,35.32,35.33,35.31,35.32,12600.0,27.7824,27.7902,27.7745,27.7824,12600.0
2011-04-29 10:40:00,35.32,35.32,35.31,35.32,6000.0,27.7824,27.7824,27.7745,27.7824,6000.0
2011-04-29 10:45:00,35.32,35.32,35.3,35.32,10700.0,27.7824,27.7824,27.7666,27.7824,10700.0
2011-04-29 10:50:00,35.32,35.32,35.29,35.3,84000.0,27.7824,27.7824,27.7588,27.7666,84000.0
2011-04-29 10:55:00,35.29,35.32,35.29,35.32,88400.0,27.7588,27.7824,27.7588,27.7824,88400.0
2011-04-29 11:00:00,35.32,35.33,35.3,35.3,45600.0,27.7824,27.7902,27.7666,27.7666,45600.0
2011-04-29 11:05:00,35.29,35.31,35.29,35.3,17600.0,27.7588,27.7745,27.7588,27.7666,17600.0
2011-04-29 11:10:00,35.3,35.31,35.29,35.3,23700.0,27.7666,27.7745,27.7588,27.7666,23700.0
2011-04-29 11:15:00,35.3,35.31,35.28,35.28,395600.0,27.7666,27.7745,27.7509,27.7509,395600.0
2011-04-29 11:20:00,35.29,35.29,35.28,35.29,4100.0,27.7588,27.7588,27.7509,27.7588,4100.0
2011-04-29 11:25:00,35.29,35.31,35.28,35.31,138200.0,27.7588,27.7745,27.7509,27.7745,138200.0
2011-04-29 11:30:00,35.31,35.31,35.27,35.29,75500.0,27.7745,27.7745,27.7431,27.7588,75500.0
2011-04-29 11:35:00,35.28,35.28,35.27,35.27,29500.0,27.7509,27.7509,27.7431,27.7431,29500.0
2011-04-29 11:40:00,35.26,35.28,35.26,35.28,8000.0,27.7352,27.7509,27.7352,27.7509,8000.0
2011-04-29 11:45:00,35.28,35.28,35.26,35.28,13000.0,27.7509,27.7509,27.7352,27.7509,13000.0
2011-04-29 11:50:00,35.28,35.28,35.26,35.28,9800.0,27.7509,27.7509,27.7352,27.7509,9800.0
2011-04-29 11:55:00,35.28,35.28,35.26,35.26,12400.0,27.7509,27.7509,27.7352,27.7352,12400.0
2011-04-29 12:00:00,35.27,35.27,35.26,35.26,5100.0,27.7431,27.7431,27.7352,27.7352,5100.0
2011-04-29 12:05:00,35.27,35.27,35.26,35.27,6500.0,27.7431,27.7431,27.7352,27.7431,6500.0
2011-04-29 12:10:00,35.27,35.29,35.26,35.29,6200.0,27.7431,27.7588,27.7352,27.7588,6200.0
2011-04-29 12:15:00,35.28,35.3,35.28,35.28,17600.0,27.7509,27.7666,27.7509,27.7509,17600.0
2011-04-29 12:20:00,35.28,35.31,35.26,35.27,3255800.0,27.7509,27.7745,27.7352,27.7431,3255800.0
2011-04-29 12:25:00,35.28,35.28,35.27,35.27,10400.0,27.7509,27.7509,27.7431,27.7431,10400.0
2011-04-29 12:30:00,35.28,35.31,35.27,35.31,15200.0,27.7509,27.7745,27.7431,27.7745,15200.0
2011-04-29 12:35:00,35.3,35.3,35.29,35.29,6100.0,27.7666,27.7666,27.7588,27.7588,6100.0
2011-04-29 12:40:00,35.29,35.31,35.29,35.3,13300.0,27.7588,27.7745,27.7588,27.7666,13300.0
2011-04-29 12:45:00,35.3,35.3,35.29,35.3,5800.0,27.7666,27.7666,27.7588,27.7666,5800.0
2011-04-29 12:50:00,35.3,35.3,35.29,35.3,7900.0,27.7666,27.7666,27.7588,27.7666,7900.0
2011-04-29 12:55:00,35.29,35.3,35.29,35.3,5500.0,27.7588,27.7666,27.7588,27.7666,5500.0
2011-04-29 13:00:00,35.3,35.3,35.29,35.3,8800.0,27.7666,27.7666,27.7588,27.7666,8800.0
2011-04-29 13:05:00,35.3,35.31,35.29,35.29,29000.0,27.7666,27.7745,27.7588,27.7588,29000.0
2011-04-29 13:10:00,35.29,35.3,35.29,35.29,8200.0,27.7588,27.7666,27.7588,27.7588,8200.0
2011-04-29 13:15:00,35.3,35.3,35.29,35.29,7200.0,27.7666,27.7666,27.7588,27.7588,7200.0
2011-04-29 13:20:00,35.3,35.31,35.29,35.3,31700.0,27.7666,27.7745,27.7588,27.7666,31700.0
2011-04-29 13:25:00,35.3,35.31,35.29,35.31,11000.0,27.7666,27.7745,27.7588,27.7745,11000.0
2011-04-29 13:30:00,35.3,35.31,35.29,35.3,2659300.0,27.7666,27.7745,27.7588,27.7666,2659300.0
2011-04-29 13:35:00,35.3,35.31,35.3,35.3,11700.0,27.7666,27.7745,27.7666,27.7666,11700.0
2011-04-29 13:40:00,35.3,35.31,35.3,35.31,36200.0,27.7666,27.7745,27.7666,27.7745,36200.0
2011-04-29 13:45:00,35.31,35.31,35.3,35.31,29300.0,27.7745,27.7745,27.7666,27.7745,29300.0
2011-04-29 13:50:00,35.3,35.31,35.29,35.3,18600.0,27.7666,27.7745,27.7588,27.7666,18600.0
2011-04-29 13:55:00,35.3,35.3,35.28,35.28,197200.0,27.7666,27.7666,27.7509,27.7509,197200.0
2011-04-29 14:00:00,35.28,35.29,35.27,35.29,20400.0,27.7509,27.7588,27.7431,27.7588,20400.0
2011-04-29 14:05:00,35.29,35.29,35.28,35.29,9600.0,27.7588,27.7588,27.7509,27.7588,9600.0
2011-04-29 14:10:00,35.29,35.3,35.28,35.28,107900.0,27.7588,27.7666,27.7509,27.7509,107900.0
2011-04-29 14:15:00,35.29,35.29,35.27,35.29,27800.0,27.7588,27.7588,27.7431,27.7588,27800.0
2011-04-29 14:20:00,35.28,35.28,35.27,35.27,14600.0,27.7509,27.7509,27.7431,27.7431,14600.0
2011-04-29 14:25:00,35.27,35.28,35.27,35.27,15700.0,27.7431,27.7509,27.7431,27.7431,15700.0
2011-04-29 14:30:00,35.27,35.28,35.27,35.28,30400.0,27.7431,27.7509,27.7431,27.7509,30400.0
2011-04-29 14:35:00,35.28,35.3,35.27,35.3,31100.0,27.7509,27.7666,27.7431,27.7666,31100.0
2011-04-29 14:40:00,35.3,35.3,35.27,35.27,22100.0,27.7666,27.7666,27.7431,27.7431,22100.0
2011-04-29 14:45:00,35.28,35.28,35.26,35.26,10900.0,27.7509,27.7509,27.7352,27.7352,10900.0
2011-04-29 14:50:00,35.27,35.28,35.26,35.27,67600.0,27.7431,27.7509,27.7352,27.7431,67600.0
2011-04-29 14:55:00,35.27,35.28,35.26,35.26,38400.0,27.7431,27.7509,27.7352,27.7352,38400.0
2011-04-29 15:00:00,35.26,35.26,35.24,35.26,83400.0,27.7352,27.7352,27.7195,27.7352,83400.0
2011-04-29 15:05:00,35.26,35.29,35.26,35.29,56700.0,27.7352,27.7588,27.7352,27.7588,56700.0
2011-04-29 15:10:00,35.29,35.29,35.27,35.27,67800.0,27.7588,27.7588,27.7431,27.7431,67800.0
2011-04-29 15:15:00,35.27,35.28,35.25,35.25,298400.0,27.7431,27.7509,27.7273,27.7273,298400.0
2011-04-29 15:20:00,35.25,35.28,35.25,35.27,150100.0,27.7273,27.7509,27.7273,27.7431,150100.0
2011-04-29 15:25:00,35.26,35.27,35.25,35.27,366400.0,27.7352,27.7431,27.7273,27.7431,366400.0
2011-04-29 15:30:00,35.28,35.29,35.27,35.28,28900.0,27.7509,27.7588,27.7431,27.7509,28900.0
2011-04-29 15:35:00,35.29,35.29,35.27,35.28,277800.0,27.7588,27.7588,27.7431,27.7509,277800.0
2011-04-29 15:40:00,35.27,35.28,35.27,35.27,7800.0,27.7431,27.7509,27.7431,27.7431,7800.0
2011-04-29 15:45:00,35.28,35.29,35.25,35.27,530900.0,27.7509,27.7588,27.7273,27.7431,530900.0
2011-04-29 15:50:00,35.27,35.28,35.25,35.27,179100.0,27.7431,27.7509,27.7273,27.7431,179100.0
2011-04-29 15:55:00,35.27,35.28,35.23,35.26,653000.0,27.7431,27.7509,27.7116,27.7352,653000.0
2011-05-02 09:30:00,35.48,35.49,35.43,35.45,323200.0,27.9082,27.9161,27.8689,27.8846,323200.0
2011-05-02 09:35:00,35.47,35.48,35.45,35.46,100200.0,27.9004,27.9082,27.8846,27.8925,100200.0
2011-05-02 09:40:00,35.46,35.49,35.45,35.47,15500.0,27.8925,27.9161,27.8846,27.9004,15500.0
2011-05-02 09:45:00,35.47,35.48,35.45,35.46,117800.0,27.9004,27.9082,27.8846,27.8925,117800.0
2011-05-02 09:50:00,35.46,35.5,35.45,35.49,49700.0,27.8925,27.924,27.8846,27.9161,49700.0
2011-05-02 09:55:00,35.49,35.53,35.49,35.53,81000.0,27.9161,27.9476,27.9161,27.9476,81000.0
2011-05-02 10:00:00,35.52,35.56,35.51,35.54,139000.0,27.9397,27.9712,27.9318,27.9554,139000.0
2011-05-02 10:05:00,35.54,35.54,35.52,35.52,66400.0,27.9554,27.9554,27.9397,27.9397,66400.0
2011-05-02 10:10:00,35.51,35.55,35.51,35.54,152700.0,27.9318,27.9633,27.9318,27.9554,152700.0
2011-05-02 10:15:00,35.54,35.57,35.53,35.57,59500.0,27.9554,27.979,27.9476,27.979,59500.0
2011-05-02 10:20:00,35.57,35.59,35.57,35.58,36800.0,27.979,27.9948,27.979,27.9869,36800.0
2011-05-02 10:25:00,35.58,35.59,35.57,35.59,59500.0,27.9869,27.9948,27.979,27.9948,59500.0
2011-05-02 10:30:00,35.59,35.63,35.59,35.63,116500.0,27.9948,28.0262,27.9948,28.0262,116500.0
2011-05-02 10:35:00,35.63,35.63,35.61,35.61,46100.0,28.0262,28.0262,28.0105,28.0105,46100.0
2011-05-02 10:40:00,35.61,35.66,35.61,35.66,47800.0,28.0105,28.0498,28.0105,28.0498,47800.0
2011-05-02 10:45:00,35.66,35.67,35.65,35.66,44400.0,28.0498,28.0577,28.042,28.0498,44400.0
2011-05-02 10:50:00,35.66,35.66,35.63,35.63,63000.0,28.0498,28.0498,28.0262,28.0262,63000.0
2011-05-02 10:55:00,35.64,35.66,35.64,35.65,14900.0,28.0341,28.0498,28.0341,28.042,14900.0
2011-05-02 11:00:00,35.65,35.66,35.63,35.66,341800.0,28.042,28.0498,28.0262,28.0498,341800.0
2011-05-02 11:05:00,35.66,35.67,35.65,35.66,91100.0,28.0498,28.0577,28.042,28.0498,91100.0
2011-05-02 11:10:00,35.66,35.67,35.65,35.67,51200.0,28.0498,28.0577,28.042,28.0577,51200.0
2011-05-02 11:15:00,35.67,35.67,35.66,35.66,159300.0,28.0577,28.0577,28.0498,28.0498,159300.0
2011-05-02 11:20:00,35.67,35.67,35.64,35.64,82800.0,28.0577,28.0577,28.0341,28.0341,82800.0
2011-05-02 11:25:00,35.65,35.67,35.65,35.66,26700.0,28.042,28.0577,28.042,28.0498,26700.0
2011-05-02 11:30:00,35.65,35.66,35.63,35.64,63900.0,28.042,28.0498,28.0262,28.0341,63900.0
2011-05-02 11:35:00,35.64,35.66,35.63,35.66,149500.0,28.0341,28.0498,28.0262,28.0498,149500.0
2011-05-02 11:40:00,35.66,35.66,35.61,35.61,147200.0,28.0498,28.0498,28.0105,28.0105,147200.0
2011-05-02 11:45:00,35.62,35.63,35.6,35.6,30400.0,28.0184,28.0262,28.0026,28.0026,30400.0
2011-05-02 11:50:00,35.6,35.62,35.6,35.62,266100.0,28.0026,28.0184,28.0026,28.0184,266100.0
2011-05-02 11:55:00,35.62,35.63,35.61,35.61,18200.0,28.0184,28.0262,28.0105,28.0105,18200.0
2011-05-02 12:00:00,35.62,35.62,35.58,35.59,55700.0,28.0184,28.0184,27.9869,27.9948,55700.0
2011-05-02 12:05:00,35.59,35.6,35.57,35.6,92000.0,27.9948,28.0026,27.979,28.0026,92000.0
2011-05-02 12:10:00,35.6,35.61,35.59,35.6,22700.0,28.0026,28.0105,27.9948,28.0026,22700.0
2011-05-02 12:15:00,35.59,35.6,35.58,35.59,24900.0,27.9948,28.0026,27.9869,27.9948,24900.0
2011-05-02 12:20:00,35.59,35.61,35.57,35.57,29700.0,27.9948,28.0105,27.979,27.979,29700.0
2011-05-02 12:25:00,35.57,35.58,35.55,35.56,73300.0,27.979,27.9869,27.9633,27.9712,73300.0
2011-05-02 12:30:00,35.57,35.59,35.55,35.59,55900.0,27.979,27.9948,27.9633,27.9948,55900.0
2011-05-02 12:35:00,35.59,35.67,35.59,35.62,95200.0,27.9948,28.0577,27.9948,28.0184,95200.0
2011-05-02 12:40:00,35.63,35.64,35.6,35.64,28400.0,28.0262,28.0341,28.0026,28.0341,28400.0
2011-05-02 12:45:00,35.64,35.65,35.63,35.63,2837800.0,28.0341,28.042,28.0262,28.0262,2837800.0
2011-05-02 12:50:00,35.63,35.64,35.62,35.63,15800.0,28.0262,28.0341,28.0184,28.0262,15800.0
2011-05-02 12:55:00,35.64,35.64,35.6,35.6,27200.0,28.0341,28.0341,28.0026,28.0026,27200.0
2011-05-02 13:00:00,35.6,35.62,35.6,35.62,22300.0,28.0026,28.0184,28.0026,28.0184,22300.0
2011-05-02 13:05:00,35.62,35.62,35.6,35.61,20400.0,28.0184,28.0184,28.0026,28.0105,20400.0
2011-05-02 13:10:00,35.61,35.62,35.61,35.62,4900.0,28.0105,28.0184,28.0105,28.0184,4900.0
2011-05-02 13:15:00,35.63,35.64,35.62,35.63,62300.0,28.0262,28.0341,28.0184,28.0262,62300.0
2011-05-02 13:20:00,35.63,35.64,35.62,35.64,71800.0,28.0262,28.0341,28.0184,28.0341,71800.0
2011-05-02 13:25:00,35.64,35.67,35.64,35.66,35700.0,28.0341,28.0577,28.0341,28.0498,35700.0
2011-05-02 13:30:00,35.66,35.66,35.64,35.65,18100.0,28.0498,28.0498,28.0341,28.042,18100.0
2011-05-02 13:35:00,35.65,35.66,35.63,35.63,477400.0,28.042,28.0498,28.0262,28.0262,477400.0
2011-05-02 13:40:00,35.63,35.63,35.61,35.62,48900.0,28.0262,28.0262,28.0105,28.0184,48900.0
2011-05-02 13:45:00,35.62,35.64,35.62,35.64,81700.0,28.0184,28.0341,28.0184,28.0341,81700.0
2011-05-02 13:50:00,35.64,35.64,35.62,35.63,46600.0,28.0341,28.0341,28.0184,28.0262,46600.0
2011-05-02 13:55:00,35.63,35.65,35.62,35.65,59600.0,28.0262,28.042,28.0184,28.042,59600.0
2011-05-02 14:00:00,35.64,35.66,35.63,35.65,335400.0,28.0341,28.0498,28.0262,28.042,335400.0
2011-05-02 14:05:00,35.65,35.66,35.64,35.64,135300.0,28.042,28.0498,28.0341,28.0341,135300.0
2011-05-02 14:10:00,35.65,35.67,35.64,35.67,92500.0,28.042,28.0577,28.0341,28.0577,92500.0
2011-05-02 14:15:00,35.66,35.67,35.65,35.66,33200.0,28.0498,28.0577,28.042,28.0498,33200.0
2011-05-02 14:20:00,35.66,35.66,35.65,35.66,11800.0,28.0498,28.0498,28.042,28.0498,11800.0
2011-05-02 14:25:00,35.66,35.66,35.64,35.64,144400.0,28.0498,28.0498,28.0341,28.0341,144400.0
2011-05-02 14:30:00,35.64,35.65,35.64,35.65,49700.0,28.0341,28.042,28.0341,28.042,49700.0
2011-05-02 14:35:00,35.65,35.65,35.63,35.65,67100.0,28.042,28.042,28.0262,28.042,67100.0
2011-05-02 14:40:00,35.65,35.65,35.63,35.64,69300.0,28.042,28.042,28.0262,28.0341,69300.0
2011-05-02 14:45:00,35.65,35.66,35.64,35.65,57200.0,28.042,28.0498,28.0341,28.042,57200.0
2011-05-02 14:50:00,35.65,35.65,35.63,35.64,28100.0,28.042,28.042,28.0262,28.0341,28100.0
2011-05-02 14:55:00,35.64,35.64,35.61,35.62,64200.0,28.0341,28.0341,28.0105,28.0184,64200.0
2011-05-02 15:00:00,35.62,35.63,35.6,35.62,63100.0,28.0184,28.0262,28.0026,28.0184,63100.0
2011-05-02 15:05:00,35.63,35.67,35.63,35.66,78300.0,28.0262,28.0577,28.0262,28.0498,78300.0
2011-05-02 15:10:00,35.66,35.67,35.64,35.64,59200.0,28.0498,28.0577,28.0341,28.0341,59200.0
2011-05-02 15:15:00,35.63,35.64,35.62,35.62,107700.0,28.0262,28.0341,28.0184,28.0184,107700.0
2011-05-02 15:20:00,35.62,35.65,35.62,35.64,42600.0,28.0184,28.042,28.0184,28.0341,42600.0
2011-05-02 15:25:00,35.65,35.65,35.62,35.62,80300.0,28.042,28.042,28.0184,28.0184,80300.0
2011-05-02 15:30:00,35.62,35.64,35.61,35.63,159000.0,28.0184,28.0341,28.0105,28.0262,159000.0
2011-05-02 15:35:00,35.63,35.63,35.58,35.61,143700.0,28.0262,28.0262,27.9869,28.0105,143700.0
2011-05-02 15:40:00,35.61,35.61,35.56,35.56,148400.0,28.0105,28.0105,27.9712,27.9712,148400.0
2011-05-02 15:45:00,35.56,35.59,35.55,35.59,393700.0,27.9712,27.9948,27.9633,27.9948,393700.0
2011-05-02 15:50:00,35.59,35.6,35.58,35.6,147000.0,27.9948,28.0026,27.9869,28.0026,147000.0
2011-05-02 15:55:00,35.6,35.61,35.59,35.59,521800.0,28.0026,28.0105,27.9948,27.9948,521800.0
2011-05-03 09:30:00,35.52,35.58,35.49,35.5,170800.0,27.9397,27.9869,27.9161,27.924,170800.0
2011-05-03 09:35:00,35.5,35.52,35.47,35.5,39000.0,27.924,27.9397,27.9004,27.924,39000.0
2011-05-03 09:40:00,35.49,35.5,35.42,35.45,57000.0,27.9161,27.924,27.861,27.8846,57000.0
2011-05-03 09:45:00,35.45,35.46,35.43,35.45,172000.0,27.8846,27.8925,27.8689,27.8846,172000.0
2011-05-03 09:50:00,35.45,35.48,35.44,35.47,26800.0,27.8846,27.9082,27.8768,27.9004,26800.0
2011-05-03 09:55:00,35.48,35.52,35.48,35.52,128100.0,27.9082,27.9397,27.9082,27.9397,128100.0
2011-05-03 10:00:00,35.52,35.53,35.52,35.52,44600.0,27.9397,27.9476,27.9397,27.9397,44600.0
2011-05-03 10:05:00,35.53,35.56,35.53,35.55,90600.0,27.9476,27.9712,27.9476,27.9633,90600.0
2011-05-03 10:10:00,35.55,35.56,35.52,35.54,25100.0,27.9633,27.9712,27.9397,27.9554,25100.0
2011-05-03 10:15:00,35.54,35.55,35.53,35.54,71600.0,27.9554,27.9633,27.9476,27.9554,71600.0
2011-05-03 10:20:00,35.53,35.54,35.48,35.51,171700.0,27.9476,27.9554,27.9082,27.9318,171700.0
2011-05-03 10:25:00,35.5,35.53,35.5,35.5,37100.0,27.924,27.9476,27.924,27.924,37100.0
2011-05-03 10:30:00,35.51,35.52,35.48,35.51,166800.0,27.9318,27.9397,27.9082,27.9318,166800.0
2011-05-03 10:35:00,35.51,35.51,35.47,35.48,106200.0,27.9318,27.9318,27.9004,27.9082,106200.0
2011-05-03 10:40:00,35.48,35.48,35.45,35.48,218000.0,27.9082,27.9082,27.8846,27.9082,218000.0
2011-05-03 10:45:00,35.47,35.48,35.45,35.46,177200.0,27.9004,27.9082,27.8846,27.8925,177200.0
2011-05-03 10:50:00,35.46,35.46,35.43,35.43,102100.0,27.8925,27.8925,27.8689,27.8689,102100.0
2011-05-03 10:55:00,35.44,35.44,35.42,35.44,215100.0,27.8768,27.8768,27.861,27.8768,215100.0
2011-05-03 11:00:00,35.44,35.46,35.43,35.46,51900.0,27.8768,27.8925,27.8689,27.8925,51900.0
2011-05-03 11:05:00,35.46,35.46,35.44,35.46,147600.0,27.8925,27.8925,27.8768,27.8925,147600.0
2011-05-03 11:10:00,35.46,35.49,35.46,35.48,116500.0,27.8925,27.9161,27.8925,27.9082,116500.0
2011-05-03 11:15:00,35.48,35.5,35.48,35.49,983100.0,27.9082,27.924,27.9082,27.9161,983100.0
2011-05-03 11:20:00,35.5,35.52,35.5,35.51,62100.0,27.924,27.9397,27.924,27.9318,62100.0
2011-05-03 11:25:00,35.52,35.52,35.5,35.52,48500.0,27.9397,27.9397,27.924,27.9397,48500.0
2011-05-03 11:30:00,35.52,35.54,35.51,35.53,24000.0,27.9397,27.9554,27.9318,27.9476,24000.0
2011-05-03 11:35:00,35.54,35.55,35.53,35.54,70400.0,27.9554,27.9633,27.9476,27.9554,70400.0
2011-05-03 11:40:00,35.54,35.57,35.54,35.56,39700.0,27.9554,27.979,27.9554,27.9712,39700.0
2011-05-03 11:45:00,35.57,35.58,35.54,35.57,15100.0,27.979,27.9869,27.9554,27.979,15100.0
2011-05-03 11:50:00,35.58,35.58,35.57,35.58,13500.0,27.9869,27.9869,27.979,27.9869,13500.0
2011-05-03 11:55:00,35.57,35.58,35.56,35.57,27800.0,27.979,27.9869,27.9712,27.979,27800.0
2011-05-03 12:00:00,35.57,35.58,35.56,35.58,18400.0,27.979,27.9869,27.9712,27.9869,18400.0
2011-05-03 12:05:00,35.57,35.58,35.57,35.58,23400.0,27.979,27.9869,27.979,27.9869,23400.0
2011-05-03 12:10:00,35.58,35.59,35.58,35.58,29600.0,27.9869,27.9948,27.9869,27.9869,29600.0
2011-05-03 12:15:00,35.57,35.58,35.57,35.58,19300.0,27.979,27.9869,27.979,27.9869,19300.0
2011-05-03 12:20:00,35.58,35.58,35.57,35.58,17400.0,27.9869,27.9869,27.979,27.9869,17400.0
2011-05-03 12:25:00,35.58,35.6,35.57,35.6,8500.0,27.9869,28.0026,27.979,28.0026,8500.0
2011-05-03 12:30:00,35.6,35.6,35.59,35.59,6600.0,28.0026,28.0026,27.9948,27.9948,6600.0
2011-05-03 12:35:00,35.58,35.59,35.56,35.57,10900.0,27.9869,27.9948,27.9712,27.979,10900.0
2011-05-03 12:40:00,35.56,35.57,35.55,35.56,43300.0,27.9712,27.979,27.9633,27.9712,43300.0
2011-05-03 12:45:00,35.56,35.57,35.54,35.54,30600.0,27.9712,27.979,27.9554,27.9554,30600.0
2011-05-03 12:50:00,35.54,35.54,35.51,35.52,16400.0,27.9554,27.9554,27.9318,27.9397,16400.0
2011-05-03 12:55:00,35.51,35.52,35.5,35.52,58500.0,27.9318,27.9397,27.924,27.9397,58500.0
2011-05-03 13:00:00,35.51,35.52,35.49,35.5,53200.0,27.9318,27.9397,27.9161,27.924,53200.0
2011-05-03 13:05:00,35.5,35.51,35.49,35.5,60900.0,27.924,27.9318,27.9161,27.924,60900.0
2011-05-03 13:10:00,35.5,35.51,35.49,35.5,3900.0,27.924,27.9318,27.9161,27.924,3900.0
2011-05-03 13:15:00,35.5,35.51,35.5,35.51,14000.0,27.924,27.9318,27.924,27.9318,14000.0
2011-05-03 13:20:00,35.51,35.51,35.48,35.49,52100.0,27.9318,27.9318,27.9082,27.9161,52100.0
2011-05-03 13:25:00,35.49,35.49,35.48,35.48,40800.0,27.9161,27.9161,27.9082,27.9082,40800.0
2011-05-03 13:30:00,35.48,35.52,35.47,35.52,39900.0,27.9082,27.9397,27.9004,27.9397,39900.0
2011-05-03 13:35:00,35.52,35.53,35.51,35.51,7200.0,27.9397,27.9476,27.9318,27.9318,7200.0
2011-05-03 13:40:00,35.51,35.52,35.47,35.48,51400.0,27.9318,27.9397,27.9004,27.9082,51400.0
2011-05-03 13:45:00,35.48,35.49,35.45,35.48,83800.0,27.9082,27.9161,27.8846,27.9082,83800.0
2011-05-03 13:50:00,35.47,35.5,35.47,35.5,13300.0,27.9004,27.924,27.9004,27.924,13300.0
2011-05-03 13:55:00,35.5,35.51,35.49,35.51,85100.0,27.924,27.9318,27.9161,27.9318,85100.0
2011-05-03 14:00:00,35.52,35.52,35.5,35.5,310700.0,27.9397,27.9397,27.924,27.924,310700.0
2011-05-03 14:05:00,35.5,35.5,35.47,35.48,176100.0,27.924,27.924,27.9004,27.9082,176100.0
2011-05-03 14:10:00,35.48,35.48,35.45,35.46,81600.0,27.9082,27.9082,27.8846,27.8925,81600.0
2011-05-03 14:15:00,35.47,35.47,35.46,35.46,16500.0,27.9004,27.9004,27.8925,27.8925,16500.0
2011-05-03 14:20:00,35.46,35.46,35.42,35.42,99200.0,27.8925,27.8925,27.861,27.861,99200.0
2011-05-03 14:25:00,35.42,35.45,35.42,35.44,121800.0,27.861,27.8846,27.861,27.8768,121800.0
2011-05-03 14:30:00,35.44,35.46,35.4,35.41,814200.0,27.8768,27.8925,27.8453,27.8532,814200.0
2011-05-03 14:35:00,35.41,35.41,35.37,35.37,257500.0,27.8532,27.8532,27.8217,27.8217,257500.0
2011-05-03 14:40:00,35.37,35.41,35.37,35.39,224600.0,27.8217,27.8532,27.8217,27.8374,224600.0
2011-05-03 14:45:00,35.39,35.4,35.37,35.37,279500.0,27.8374,27.8453,27.8217,27.8217,279500.0
2011-05-03 14:50:00,35.37,35.38,35.33,35.34,79800.0,27.8217,27.8296,27.7902,27.7981,79800.0
2011-05-03 14:55:00,35.34,35.36,35.33,35.34,49700.0,27.7981,27.8138,27.7902,27.7981,49700.0
2011-05-03 15:00:00,35.36,35.38,35.35,35.37,333200.0,27.8138,27.8296,27.806,27.8217,333200.0
2011-05-03 15:05:00,35.38,35.4,35.38,35.4,333900.0,27.8296,27.8453,27.8296,27.8453,333900.0
2011-05-03 15:10:00,35.39,35.43,35.39,35.43,180500.0,27.8374,27.8689,27.8374,27.8689,180500.0
2011-05-03 15:15:00,35.43,35.43,35.4,35.41,367400.0,27.8689,27.8689,27.8453,27.8532,367400.0
2011-05-03 15:20:00,35.41,35.44,35.4,35.44,166600.0,27.8532,27.8768,27.8453,27.8768,166600.0
2011-05-03 15:25:00,35.44,35.45,35.42,35.44,163600.0,27.8768,27.8846,27.861,27.8768,163600.0
2011-05-03 15:30:00,35.44,35.46,35.44,35.45,66000.0,27.8768,27.8925,27.8768,27.8846,66000.0
2011-05-03 15:35:00,35.45,35.45,35.41,35.44,447800.0,27.8846,27.8846,27.8532,27.8768,447800.0
2011-05-03 15:40:00,35.44,35.47,35.43,35.47,76500.0,27.8768,27.9004,27.8689,27.9004,76500.0
2011-05-03 15:45:00,35.47,35.49,35.46,35.46,121600.0,27.9004,27.9161,27.8925,27.8925,121600.0
2011-05-03 15:50:00,35.46,35.5,35.46,35.48,256800.0,27.8925,27.924,27.8925,27.9082,256800.0
2011-05-03 15:55:00,35.48,35.5,35.47,35.49,1004600.0,27.9082,27.924,27.9004,27.9161,1004600.0
2011-05-04 09:30:00,35.46,35.51,35.44,35.46,97500.0,27.8925,27.9318,27.8768,27.8925,97500.0
2011-05-04 09:35:00,35.46,35.47,35.42,35.43,127600.0,27.8925,27.9004,27.861,27.8689,127600.0
2011-05-04 09:40:00,35.44,35.44,35.38,35.4,87400.0,27.8768,27.8768,27.8296,27.8453,87400.0
2011-05-04 09:45:00,35.39,35.49,35.39,35.48,192200.0,27.8374,27.9161,27.8374,27.9082,192200.0
2011-05-04 09:50:00,35.49,35.5,35.48,35.49,52800.0,27.9161,27.924,27.9082,27.9161,52800.0
2011-05-04 09:55:00,35.49,35.52,35.4,35.44,389300.0,27.9161,27.9397,27.8453,27.8768,389300.0
2011-05-04 10:00:00,35.44,35.45,35.35,35.38,321700.0,27.8768,27.8846,27.806,27.8296,321700.0
2011-05-04 10:05:00,35.38,35.38,35.29,35.33,183000.0,27.8296,27.8296,27.7588,27.7902,183000.0
2011-05-04 10:10:00,35.33,35.39,35.33,35.38,34600.0,27.7902,27.8374,27.7902,27.8296,34600.0
2011-05-04 10:15:00,35.38,35.38,35.35,35.35,23500.0,27.8296,27.8296,27.806,27.806,23500.0
2011-05-04 10:20:00,35.36,35.38,35.35,35.37,42200.0,27.8138,27.8296,27.806,27.8217,42200.0
2011-05-04 10:25:00,35.37,35.39,35.36,35.37,65700.0,27.8217,27.8374,27.8138,27.8217,65700.0
2011-05-04 10:30:00,35.36,35.41,35.36,35.4,170300.0,27.8138,27.8532,27.8138,27.8453,170300.0
2011-05-04 10:35:00,35.4,35.43,35.39,35.42,177800.0,27.8453,27.8689,27.8374,27.861,177800.0
2011-05-04 10:40:00,35.42,35.44,35.39,35.4,248800.0,27.861,27.8768,27.8374,27.8453,248800.0
2011-05-04 10:45:00,35.4,35.42,35.37,35.37,117200.0,27.8453,27.861,27.8217,27.8217,117200.0
2011-05-04 10:50:00,35.37,35.4,35.36,35.39,139700.0,27.8217,27.8453,27.8138,27.8374,139700.0
2011-05-04 10:55:00,35.39,35.44,35.39,35.43,157500.0,27.8374,27.8768,27.8374,27.8689,157500.0
2011-05-04 11:00:00,35.43,35.43,35.39,35.41,60500.0,27.8689,27.8689,27.8374,27.8532,60500.0
2011-05-04 11:05:00,35.41,35.42,35.39,35.4,33500.0,27.8532,27.861,27.8374,27.8453,33500.0
2011-05-04 11:10:00,35.4,35.41,35.39,35.4,303200.0,27.8453,27.8532,27.8374,27.8453,303200.0
2011-05-04 11:15:00,35.4,35.41,35.31,35.32,200300.0,27.8453,27.8532,27.7745,27.7824,200300.0
2011-05-04 11:20:00,35.32,35.34,35.32,35.33,34500.0,27.7824,27.7981,27.7824,27.7902,34500.0
2011-05-04 11:25:00,35.33,35.36,35.31,35.35,136000.0,27.7902,27.8138,27.7745,27.806,136000.0
2011-05-04 11:30:00,35.35,35.38,35.34,35.37,37000.0,27.806,27.8296,27.7981,27.8217,37000.0
2011-05-04 11:35:00,35.37,35.38,35.35,35.38,17900.0,27.8217,27.8296,27.806,27.8296,17900.0
2011-05-04 11:40:00,35.38,35.39,35.35,35.36,24200.0,27.8296,27.8374,27.806,27.8138,24200.0
2011-05-04 11:45:00,35.36,35.37,35.34,35.35,32200.0,27.8138,27.8217,27.7981,27.806,32200.0
2011-05-04 11:50:00,35.34,35.35,35.32,35.32,48700.0,27.7981,27.806,27.7824,27.7824,48700.0
2011-05-04 11:55:00,35.32,35.35,35.31,35.35,22700.0,27.7824,27.806,27.7745,27.806,22700.0
2011-05-04 12:00:00,35.34,35.37,35.34,35.35,47500.0,27.7981,27.8217,27.7981,27.806,47500.0
2011-05-04 12:05:00,35.35,35.37,35.34,35.36,17200.0,27.806,27.8217,27.7981,27.8138,17200.0
2011-05-04 12:10:00,35.36,35.38,35.35,35.36,48500.0,27.8138,27.8296,27.806,27.8138,48500.0
2011-05-04 12:15:00,35.36,35.37,35.36,35.37,38600.0,27.8138,27.8217,27.8138,27.8217,38600.0
2011-05-04 12:20:00,35.36,35.36,35.33,35.34,93600.0,27.8138,27.8138,27.7902,27.7981,93600.0
2011-05-04 12:25:00,35.33,35.36,35.33,35.36,38500.0,27.7902,27.8138,27.7902,27.8138,38500.0
2011-05-04 12:30:00,35.36,35.38,35.36,35.37,59800.0,27.8138,27.8296,27.8138,27.8217,59800.0
2011-05-04 12:35:00,35.37,35.38,35.36,35.38,64900.0,27.8217,27.8296,27.8138,27.8296,64900.0
2011-05-04 12:40:00,35.38,35.39,35.35,35.36,89800.0,27.8296,27.8374,27.806,27.8138,89800.0
2011-05-04 12:45:00,35.36,35.39,35.34,35.39,28700.0,27.8138,27.8374,27.7981,27.8374,28700.0
2011-05-04 12:50:00,35.38,35.39,35.34,35.36,96000.0,27.8296,27.8374,27.7981,27.8138,96000.0
2011-05-04 12:55:00,35.36,35.38,35.36,35.38,32800.0,27.8138,27.8296,27.8138,27.8296,32800.0
2011-05-04 13:00:00,35.38,35.42,35.36,35.41,196500.0,27.8296,27.861,27.8138,27.8532,196500.0
2011-05-04 13:05:00,35.41,35.43,35.41,35.42,29000.0,27.8532,27.8689,27.8532,27.861,29000.0
2011-05-04 13:10:00,35.42,35.43,35.41,35.43,10800.0,27.861,27.8689,27.8532,27.8689,10800.0
2011-05-04 13:15:00,35.43,35.44,35.41,35.44,23600.0,27.8689,27.8768,27.8532,27.8768,23600.0
2011-05-04 13:20:00,35.44,35.46,35.42,35.44,134000.0,27.8768,27.8925,27.861,27.8768,134000.0
2011-05-04 13:25:00,35.44,35.45,35.42,35.43,766500.0,27.8768,27.8846,27.861,27.8689,766500.0
2011-05-04 13:30:00,35.43,35.46,35.43,35.44,110700.0,27.8689,27.8925,27.8689,27.8768,110700.0
2011-05-04 13:35:00,35.44,35.47,35.43,35.45,338900.0,27.8768,27.9004,27.8689,27.8846,338900.0
2011-05-04 13:40:00,35.44,35.45,35.42,35.43,24300.0,27.8768,27.8846,27.861,27.8689,24300.0
2011-05-04 13:45:00,35.42,35.44,35.41,35.44,22300.0,27.861,27.8768,27.8532,27.8768,22300.0
2011-05-04 13:50:00,35.44,35.45,35.43,35.45,24100.0,27.8768,27.8846,27.8689,27.8846,24100.0
2011-05-04 13:55:00,35.45,35.46,35.44,35.45,286800.0,27.8846,27.8925,27.8768,27.8846,286800.0
2011-05-04 14:00:00,35.45,35.45,35.44,35.44,260600.0,27.8846,27.8846,27.8768,27.8768,260600.0
2011-05-04 14:05:00,35.44,35.45,35.43,35.44,21200.0,27.8768,27.8846,27.8689,27.8768,21200.0
2011-05-04 14:10:00,35.44,35.47,35.43,35.47,23000.0,27.8768,27.9004,27.8689,27.9004,23000.0
2011-05-04 14:15:00,35.47,35.51,35.47,35.5,24600.0,27.9004,27.9318,27.9004,27.924,24600.0
2011-05-04 14:20:00,35.5,35.52,35.5,35.5,120400.0,27.924,27.9397,27.924,27.924,120400.0
2011-05-04 14:25:00,35.5,35.52,35.5,35.5,25400.0,27.924,27.9397,27.924,27.924,25400.0
2011-05-04 14:30:00,35.5,35.51,35.48,35.48,51000.0,27.924,27.9318,27.9082,27.9082,51000.0
2011-05-04 14:35:00,35.49,35.52,35.48,35.52,14600.0,27.9161,27.9397,27.9082,27.9397,14600.0
2011-05-04 14:40:00,35.52,35.54,35.52,35.52,17200.0,27.9397,27.9554,27.9397,27.9397,17200.0
2011-05-04 14:45:00,35.52,35.52,35.49,35.5,17200.0,27.9397,27.9397,27.9161,27.924,17200.0
2011-05-04 14:50:00,35.5,35.52,35.5,35.52,13300.0,27.924,27.9397,27.924,27.9397,13300.0
2011-05-04 14:55:00,35.52,35.53,35.47,35.48,38500.0,27.9397,27.9476,27.9004,27.9082,38500.0
2011-05-04 15:00:00,35.48,35.49,35.45,35.45,45300.0,27.9082,27.9161,27.8846,27.8846,45300.0
2011-05-04 15:05:00,35.45,35.47,35.44,35.44,52000.0,27.8846,27.9004,27.8768,27.8768,52000.0
2011-05-04 15:10:00,35.44,35.46,35.44,35.45,68500.0,27.8768,27.8925,27.8768,27.8846,68500.0
2011-05-04 15:15:00,35.45,35.46,35.44,35.46,19900.0,27.8846,27.8925,27.8768,27.8925,19900.0
2011-05-04 15:20:00,35.46,35.47,35.45,35.47,23100.0,27.8925,27.9004,27.8846,27.9004,23100.0
2011-05-04 15:25:00,35.47,35.49,35.45,35.48,34500.0,27.9004,27.9161,27.8846,27.9082,34500.0
2011-05-04 15:30:00,35.48,35.49,35.46,35.47,255400.0,27.9082,27.9161,27.8925,27.9004,255400.0
2011-05-04 15:35:00,35.47,35.5,35.46,35.48,242700.0,27.9004,27.924,27.8925,27.9082,242700.0
2011-05-04 15:40:00,35.48,35.5,35.47,35.47,647900.0,27.9082,27.924,27.9004,27.9004,647900.0
2011-05-04 15:45:00,35.48,35.49,35.45,35.47,399800.0,27.9082,27.9161,27.8846,27.9004,399800.0
2011-05-04 15:50:00,35.47,35.48,35.45,35.45,247000.0,27.9004,27.9082,27.8846,27.8846,247000.0
2011-05-04 15:55:00,35.45,35.48,35.45,35.47,322600.0,27.8846,27.9082,27.8846,27.9004,322600.0
2011-05-05 09:30:00,35.42,35.43,35.3,35.32,103000.0,27.861,27.8689,27.7666,27.7824,103000.0
2011-05-05 09:35:00,35.32,35.39,35.29,35.39,459000.0,27.7824,27.8374,27.7588,27.8374,459000.0
2011-05-05 09:40:00,35.39,35.41,35.36,35.4,626000.0,27.8374,27.8532,27.8138,27.8453,626000.0
2011-05-05 09:45:00,35.4,35.46,35.39,35.43,279900.0,27.8453,27.8925,27.8374,27.8689,279900.0
2011-05-05 09:50:00,35.43,35.44,35.39,35.4,237100.0,27.8689,27.8768,27.8374,27.8453,237100.0
2011-05-05 09:55:00,35.39,35.4,35.35,35.39,37200.0,27.8374,27.8453,27.806,27.8374,37200.0
2011-05-05 10:00:00,35.4,35.41,35.38,35.38,86000.0,27.8453,27.8532,27.8296,27.8296,86000.0
2011-05-05 10:05:00,35.38,35.41,35.38,35.39,87700.0,27.8296,27.8532,27.8296,27.8374,87700.0
2011-05-05 10:10:00,35.39,35.39,35.36,35.36,62300.0,27.8374,27.8374,27.8138,27.8138,62300.0
2011-05-05 10:15:00,35.36,35.36,35.3,35.3,62200.0,27.8138,27.8138,27.7666,27.7666,62200.0
2011-05-05 10:20:00,35.31,35.33,35.3,35.32,63600.0,27.7745,27.7902,27.7666,27.7824,63600.0
2011-05-05 10:25:00,35.32,35.33,35.3,35.3,46700.0,27.7824,27.7902,27.7666,27.7666,46700.0
2011-05-05 10:30:00,35.3,35.31,35.24,35.31,38300.0,27.7666,27.7745,27.7195,27.7745,38300.0
2011-05-05 10:35:00,35.32,35.37,35.31,35.37,46400.0,27.7824,27.8217,27.7745,27.8217,46400.0
2011-05-05 10:40:00,35.37,35.38,35.34,35.34,35100.0,27.8217,27.8296,27.7981,27.7981,35100.0
2011-05-05 10:45:00,35.35,35.4,35.35,35.39,16000.0,27.806,27.8453,27.806,27.8374,16000.0
2011-05-05 10:50:00,35.39,35.39,35.35,35.38,67100.0,27.8374,27.8374,27.806,27.8296,67100.0
2011-05-05 10:55:00,35.38,35.39,35.37,35.37,46900.0,27.8296,27.8374,27.8217,27.8217,46900.0
2011-05-05 11:00:00,35.36,35.39,35.36,35.37,56200.0,27.8138,27.8374,27.8138,27.8217,56200.0
2011-05-05 11:05:00,35.37,35.37,35.33,35.35,62600.0,27.8217,27.8217,27.7902,27.806,62600.0
2011-05-05 11:10:00,35.35,35.38,35.33,35.34,339600.0,27.806,27.8296,27.7902,27.7981,339600.0
2011-05-05 11:15:00,35.35,35.37,35.33,35.36,55900.0,27.806,27.8217,27.7902,27.8138,55900.0
2011-05-05 11:20:00,35.36,35.4,35.36,35.38,33600.0,27.8138,27.8453,27.8138,27.8296,33600.0
2011-05-05 11:25:00,35.38,35.4,35.37,35.4,92900.0,27.8296,27.8453,27.8217,27.8453,92900.0
2011-05-05 11:30:00,35.39,35.44,35.39,35.41,258800.0,27.8374,27.8768,27.8374,27.8532,258800.0
2011-05-05 11:35:00,35.41,35.42,35.4,35.42,77200.0,27.8532,27.861,27.8453,27.861,77200.0
2011-05-05 11:40:00,35.43,35.45,35.42,35.43,122500.0,27.8689,27.8846,27.861,27.8689,122500.0
2011-05-05 11:45:00,35.43,35.49,35.43,35.47,56300.0,27.8689,27.9161,27.8689,27.9004,56300.0
2011-05-05 11:50:00,35.48,35.48,35.45,35.46,88100.0,27.9082,27.9082,27.8846,27.8925,88100.0
2011-05-05 11:55:00,35.46,35.48,35.46,35.47,64800.0,27.8925,27.9082,27.8925,27.9004,64800.0
2011-05-05 12:00:00,35.47,35.52,35.47,35.52,145100.0,27.9004,27.9397,27.9004,27.9397,145100.0
2011-05-05 12:05:00,35.52,35.53,35.51,35.52,92300.0,27.9397,27.9476,27.9318,27.9397,92300.0
2011-05-05 12:10:00,35.52,35.53,35.51,35.52,77700.0,27.9397,27.9476,27.9318,27.9397,77700.0
2011-05-05 12:15:00,35.52,35.53,35.51,35.51,169800.0,27.9397,27.9476,27.9318,27.9318,169800.0
2011-05-05 12:20:00,35.52,35.53,35.51,35.53,4000.0,27.9397,27.9476,27.9318,27.9476,4000.0
2011-05-05 12:25:00,35.53,35.55,35.53,35.55,110600.0,27.9476,27.9633,27.9476,27.9633,110600.0
2011-05-05 12:30:00,35.54,35.54,35.5,35.51,36600.0,27.9554,27.9554,27.924,27.9318,36600.0
2011-05-05 12:35:00,35.51,35.53,35.51,35.53,26200.0,27.9318,27.9476,27.9318,27.9476,26200.0
2011-05-05 12:40:00,35.52,35.53,35.52,35.52,18000.0,27.9397,27.9476,27.9397,27.9397,18000.0
2011-05-05 12:45:00,35.52,35.52,35.5,35.51,11100.0,27.9397,27.9397,27.924,27.9318,11100.0
2011-05-05 12:50:00,35.51,35.51,35.48,35.48,28200.0,27.9318,27.9318,27.9082,27.9082,28200.0
2011-05-05 12:55:00,35.48,35.5,35.48,35.49,16000.0,27.9082,27.924,27.9082,27.9161,16000.0
2011-05-05 13:00:00,35.49,35.51,35.48,35.51,24300.0,27.9161,27.9318,27.9082,27.9318,24300.0
2011-05-05 13:05:00,35.5,35.51,35.49,35.5,50900.0,27.924,27.9318,27.9161,27.924,50900.0
2011-05-05 13:10:00,35.5,35.51,35.49,35.51,49300.0,27.924,27.9318,27.9161,27.9318,49300.0
2011-05-05 13:15:00,35.51,35.52,35.5,35.5,23100.0,27.9318,27.9397,27.924,27.924,23100.0
2011-05-05 13:20:00,35.5,35.5,35.48,35.49,12600.0,27.924,27.924,27.9082,27.9161,12600.0
2011-05-05 13:25:00,35.48,35.49,35.48,35.49,5100.0,27.9082,27.9161,27.9082,27.9161,5100.0
2011-05-05 13:30:00,35.49,35.5,35.46,35.46,16700.0,27.9161,27.924,27.8925,27.8925,16700.0
2011-05-05 13:35:00,35.47,35.47,35.44,35.45,41000.0,27.9004,27.9004,27.8768,27.8846,41000.0
2011-05-05 13:40:00,35.45,35.45,35.41,35.44,122200.0,27.8846,27.8846,27.8532,27.8768,122200.0
2011-05-05 13:45:00,35.44,35.47,35.44,35.46,100800.0,27.8768,27.9004,27.8768,27.8925,100800.0
2011-05-05 13:50:00,35.46,35.47,35.45,35.46,92900.0,27.8925,27.9004,27.8846,27.8925,92900.0
2011-05-05 13:55:00,35.46,35.49,35.45,35.47,125800.0,27.8925,27.9161,27.8846,27.9004,125800.0
2011-05-05 14:00:00,35.47,35.48,35.45,35.45,10600.0,27.9004,27.9082,27.8846,27.8846,10600.0
2011-05-05 14:05:00,35.45,35.46,35.44,35.44,23400.0,27.8846,27.8925,27.8768,27.8768,23400.0
2011-05-05 14:10:00,35.44,35.44,35.42,35.44,55800.0,27.8768,27.8768,27.861,27.8768,55800.0
2011-05-05 14:15:00,35.44,35.45,35.44,35.45,12900.0,27.8768,27.8846,27.8768,27.8846,12900.0
2011-05-05 14:20:00,35.45,35.48,35.45,35.47,89600.0,27.8846,27.9082,27.8846,27.9004,89600.0
2011-05-05 14:25:00,35.47,35.47,35.44,35.45,12400.0,27.9004,27.9004,27.8768,27.8846,12400.0
2011-05-05 14:30:00,35.46,35.48,35.45,35.47,66000.0,27.8925,27.9082,27.8846,27.9004,66000.0
2011-05-05 14:35:00,35.48,35.5,35.48,35.49,28200.0,27.9082,27.924,27.9082,27.9161,28200.0
2011-05-05 14:40:00,35.48,35.48,35.46,35.46,9600.0,27.9082,27.9082,27.8925,27.8925,9600.0
2011-05-05 14:45:00,35.45,35.47,35.44,35.45,192100.0,27.8846,27.9004,27.8768,27.8846,192100.0
2011-05-05 14:50:00,35.45,35.45,35.4,35.4,84600.0,27.8846,27.8846,27.8453,27.8453,84600.0
2011-05-05 14:55:00,35.4,35.41,35.39,35.39,285100.0,27.8453,27.8532,27.8374,27.8374,285100.0
2011-05-05 15:00:00,35.39,35.41,35.37,35.41,62500.0,27.8374,27.8532,27.8217,27.8532,62500.0
2011-05-05 15:05:00,35.41,35.41,35.35,35.35,205300.0,27.8532,27.8532,27.806,27.806,205300.0
2011-05-05 15:10:00,35.35,35.35,35.27,35.31,435300.0,27.806,27.806,27.7431,27.7745,435300.0
2011-05-05 15:15:00,35.32,35.34,35.3,35.31,56600.0,27.7824,27.7981,27.7666,27.7745,56600.0
2011-05-05 15:20:00,35.32,35.32,35.19,35.2,487800.0,27.7824,27.7824,27.6801,27.688,487800.0
2011-05-05 15:25:00,35.19,35.24,35.15,35.15,311200.0,27.6801,27.7195,27.6487,27.6487,311200.0
2011-05-05 15:30:00,35.15,35.23,35.15,35.21,194200.0,27.6487,27.7116,27.6487,27.6959,194200.0
2011-05-05 15:35:00,35.2,35.22,35.17,35.21,150700.0,27.688,27.7037,27.6644,27.6959,150700.0
2011-05-05 15:40:00,35.2,35.23,35.17,35.23,108000.0,27.688,27.7116,27.6644,27.7116,108000.0
2011-05-05 15:45:00,35.24,35.27,35.21,35.26,812800.0,27.7195,27.7431,27.6959,27.7352,812800.0
2011-05-05 15:50:00,35.25,35.28,35.21,35.23,404100.0,27.7273,27.7509,27.6959,27.7116,404100.0
2011-05-05 15:55:00,35.23,35.26,35.22,35.25,265300.0,27.7116,27.7352,27.7037,27.7273,265300.0
2011-05-06 09:30:00,35.51,35.61,35.46,35.59,235400.0,27.9318,28.0105,27.8925,27.9948,235400.0
2011-05-06 09:35:00,35.58,35.61,35.58,35.59,71600.0,27.9869,28.0105,27.9869,27.9948,71600.0
2011-05-06 09:40:00,35.58,35.59,35.54,35.55,85000.0,27.9869,27.9948,27.9554,27.9633,85000.0
2011-05-06 09:45:00,35.55,35.56,35.5,35.51,121700.0,27.9633,27.9712,27.924,27.9318,121700.0
2011-05-06 09:50:00,35.52,35.53,35.48,35.51,81000.0,27.9397,27.9476,27.9082,27.9318,81000.0
2011-05-06 09:55:00,35.52,35.55,35.51,35.54,205300.0,27.9397,27.9633,27.9318,27.9554,205300.0
2011-05-06 10:00:00,35.55,35.56,35.51,35.52,96100.0,27.9633,27.9712,27.9318,27.9397,96100.0
2011-05-06 10:05:00,35.51,35.51,35.47,35.5,226600.0,27.9318,27.9318,27.9004,27.924,226600.0
2011-05-06 10:10:00,35.49,35.55,35.49,35.55,83900.0,27.9161,27.9633,27.9161,27.9633,83900.0
2011-05-06 10:15:00,35.55,35.58,35.54,35.57,312000.0,27.9633,27.9869,27.9554,27.979,312000.0
2011-05-06 10:20:00,35.56,35.62,35.56,35.62,124700.0,27.9712,28.0184,27.9712,28.0184,124700.0
2011-05-06 10:25:00,35.62,35.63,35.6,35.6,144400.0,28.0184,28.0262,28.0026,28.0026,144400.0
2011-05-06 10:30:00,35.6,35.63,35.59,35.62,321000.0,28.0026,28.0262,27.9948,28.0184,321000.0
2011-05-06 10:35:00,35.63,35.63,35.61,35.63,47300.0,28.0262,28.0262,28.0105,28.0262,47300.0
2011-05-06 10:40:00,35.63,35.63,35.61,35.62,86600.0,28.0262,28.0262,28.0105,28.0184,86600.0
2011-05-06 10:45:00,35.61,35.62,35.59,35.59,24400.0,28.0105,28.0184,27.9948,27.9948,24400.0
2011-05-06 10:50:00,35.59,35.6,35.58,35.58,16800.0,27.9948,28.0026,27.9869,27.9869,16800.0
2011-05-06 10:55:00,35.59,35.6,35.59,35.59,45200.0,27.9948,28.0026,27.9948,27.9948,45200.0
2011-05-06 11:00:00,35.59,35.6,35.59,35.6,10500.0,27.9948,28.0026,27.9948,28.0026,10500.0
2011-05-06 11:05:00,35.6,35.62,35.6,35.62,39300.0,28.0026,28.0184,28.0026,28.0184,39300.0
2011-05-06 11:10:00,35.62,35.63,35.61,35.62,22300.0,28.0184,28.0262,28.0105,28.0184,22300.0
2011-05-06 11:15:00,35.63,35.66,35.61,35.65,110300.0,28.0262,28.0498,28.0105,28.042,110300.0
2011-05-06 11:20:00,35.65,35.67,35.64,35.66,14900.0,28.042,28.0577,28.0341,28.0498,14900.0
2011-05-06 11:25:00,35.66,35.67,35.65,35.65,29000.0,28.0498,28.0577,28.042,28.042,29000.0
2011-05-06 11:30:00,35.66,35.66,35.64,35.64,40600.0,28.0498,28.0498,28.0341,28.0341,40600.0
2011-05-06 11:35:00,35.64,35.65,35.63,35.64,62100.0,28.0341,28.042,28.0262,28.0341,62100.0
2011-05-06 11:40:00,35.64,35.65,35.63,35.64,28200.0,28.0341,28.042,28.0262,28.0341,28200.0
2011-05-06 11:45:00,35.64,35.66,35.64,35.66,54000.0,28.0341,28.0498,28.0341,28.0498,54000.0
2011-05-06 11:50:00,35.66,35.66,35.62,35.63,22700.0,28.0498,28.0498,28.0184,28.0262,22700.0
2011-05-06 11:55:00,35.62,35.63,35.58,35.61,108700.0,28.0184,28.0262,27.9869,28.0105,108700.0
2011-05-06 12:00:00,35.61,35.64,35.59,35.59,284200.0,28.0105,28.0341,27.9948,27.9948,284200.0
2011-05-06 12:05:00,35.6,35.61,35.54,35.54,192500.0,28.0026,28.0105,27.9554,27.9554,192500.0
2011-05-06 12:10:00,35.54,35.59,35.52,35.56,138600.0,27.9554,27.9948,27.9397,27.9712,138600.0
2011-05-06 12:15:00,35.55,35.58,35.53,35.55,103000.0,27.9633,27.9869,27.9476,27.9633,103000.0
2011-05-06 12:20:00,35.55,35.57,35.54,35.56,48800.0,27.9633,27.979,27.9554,27.9712,48800.0
2011-05-06 12:25:00,35.57,35.58,35.54,35.54,51000.0,27.979,27.9869,27.9554,27.9554,51000.0
2011-05-06 12:30:00,35.53,35.57,35.52,35.55,32300.0,27.9476,27.979,27.9397,27.9633,32300.0
2011-05-06 12:35:00,35.54,35.55,35.53,35.54,31200.0,27.9554,27.9633,27.9476,27.9554,31200.0
2011-05-06 12:40:00,35.53,35.54,35.42,35.45,110000.0,27.9476,27.9554,27.861,27.8846,110000.0
2011-05-06 12:45:00,35.45,35.48,35.44,35.47,65200.0,27.8846,27.9082,27.8768,27.9004,65200.0
2011-05-06 12:50:00,35.47,35.5,35.47,35.5,20800.0,27.9004,27.924,27.9004,27.924,20800.0
2011-05-06 12:55:00,35.5,35.5,35.48,35.5,9500.0,27.924,27.924,27.9082,27.924,9500.0
2011-05-06 13:00:00,35.5,35.52,35.5,35.52,10500.0,27.924,27.9397,27.924,27.9397,10500.0
2011-05-06 13:05:00,35.52,35.54,35.51,35.54,22000.0,27.9397,27.9554,27.9318,27.9554,22000.0
2011-05-06 13:10:00,35.54,35.54,35.47,35.49,212700.0,27.9554,27.9554,27.9004,27.9161,212700.0
2011-05-06 13:15:00,35.5,35.5,35.39,35.41,147800.0,27.924,27.924,27.8374,27.8532,147800.0
2011-05-06 13:20:00,35.4,35.45,35.39,35.45,96600.0,27.8453,27.8846,27.8374,27.8846,96600.0
2011-05-06 13:25:00,35.45,35.47,35.43,35.46,39900.0,27.8846,27.9004,27.8689,27.8925,39900.0
2011-05-06 13:30:00,35.45,35.49,35.45,35.47,30400.0,27.8846,27.9161,27.8846,27.9004,30400.0
2011-05-06 13:35:00,35.47,35.49,35.45,35.45,132100.0,27.9004,27.9161,27.8846,27.8846,132100.0
2011-05-06 13:40:00,35.45,35.49,35.44,35.44,51100.0,27.8846,27.9161,27.8768,27.8768,51100.0
2011-05-06 13:45:00,35.44,35.46,35.43,35.44,17700.0,27.8768,27.8925,27.8689,27.8768,17700.0
2011-05-06 13:50:00,35.43,35.48,35.43,35.48,5800.0,27.8689,27.9082,27.8689,27.9082,5800.0
2011-05-06 13:55:00,35.47,35.48,35.45,35.46,5600.0,27.9004,27.9082,27.8846,27.8925,5600.0
2011-05-06 14:00:00,35.46,35.47,35.44,35.46,25500.0,27.8925,27.9004,27.8768,27.8925,25500.0
2011-05-06 14:05:00,35.47,35.49,35.47,35.49,3500.0,27.9004,27.9161,27.9004,27.9161,3500.0
2011-05-06 14:10:00,35.5,35.55,35.5,35.52,53500.0,27.924,27.9633,27.924,27.9397,53500.0
2011-05-06 14:15:00,35.52,35.53,35.51,35.53,4200.0,27.9397,27.9476,27.9318,27.9476,4200.0
2011-05-06 14:20:00,35.53,35.54,35.5,35.5,96100.0,27.9476,27.9554,27.924,27.924,96100.0
2011-05-06 14:25:00,35.49,35.49,35.42,35.47,49200.0,27.9161,27.9161,27.861,27.9004,49200.0
2011-05-06 14:30:00,35.46,35.46,35.39,35.4,57800.0,27.8925,27.8925,27.8374,27.8453,57800.0
2011-05-06 14:35:00,35.39,35.4,35.36,35.39,111500.0,27.8374,27.8453,27.8138,27.8374,111500.0
2011-05-06 14:40:00,35.39,35.42,35.39,35.41,32400.0,27.8374,27.861,27.8374,27.8532,32400.0
2011-05-06 14:45:00,35.42,35.43,35.38,35.41,28800.0,27.861,27.8689,27.8296,27.8532,28800.0
2011-05-06 14:50:00,35.4,35.44,35.38,35.39,76600.0,27.8453,27.8768,27.8296,27.8374,76600.0
2011-05-06 14:55:00,35.39,35.46,35.38,35.44,39400.0,27.8374,27.8925,27.8296,27.8768,39400.0
2011-05-06 15:00:00,35.43,35.47,35.42,35.45,47800.0,27.8689,27.9004,27.861,27.8846,47800.0
2011-05-06 15:05:00,35.45,35.45,35.42,35.45,17700.0,27.8846,27.8846,27.861,27.8846,17700.0
2011-05-06 15:10:00,35.45,35.49,35.44,35.45,91800.0,27.8846,27.9161,27.8768,27.8846,91800.0
2011-05-06 15:15:00,35.46,35.48,35.45,35.48,55700.0,27.8925,27.9082,27.8846,27.9082,55700.0
2011-05-06 15:20:00,35.48,35.48,35.45,35.46,13600.0,27.9082,27.9082,27.8846,27.8925,13600.0
2011-05-06 15:25:00,35.46,35.46,35.41,35.44,22000.0,27.8925,27.8925,27.8532,27.8768,22000.0
2011-05-06 15:30:00,35.44,35.46,35.43,35.46,34700.0,27.8768,27.8925,27.8689,27.8925,34700.0
2011-05-06 15:35:00,35.45,35.47,35.43,35.43,22100.0,27.8846,27.9004,27.8689,27.8689,22100.0
2011-05-06 15:40:00,35.43,35.51,35.43,35.51,96600.0,27.8689,27.9318,27.8689,27.9318,96600.0
2011-05-06 15:45:00,35.51,35.52,35.49,35.51,143600.0,27.9318,27.9397,27.9161,27.9318,143600.0
2011-05-06 15:50:00,35.51,35.51,35.45,35.47,306100.0,27.9318,27.9318,27.8846,27.9004,306100.0
2011-05-06 15:55:00,35.47,35.49,35.45,35.46,524900.0,27.9004,27.9161,27.8846,27.8925,524900.0
2011-05-09 09:30:00,35.32,35.46,35.32,35.46,74800.0,27.7824,27.8925,27.7824,27.8925,74800.0
2011-05-09 09:35:00,35.46,35.5,35.45,35.5,43500.0,27.8925,27.924,27.8846,27.924,43500.0
2011-05-09 09:40:00,35.5,35.51,35.46,35.49,37700.0,27.924,27.9318,27.8925,27.9161,37700.0
2011-05-09 09:45:00,35.49,35.51,35.48,35.48,58800.0,27.9161,27.9318,27.9082,27.9082,58800.0
2011-05-09 09:50:00,35.48,35.5,35.45,35.48,74600.0,27.9082,27.924,27.8846,27.9082,74600.0
2011-05-09 09:55:00,35.47,35.5,35.46,35.48,97300.0,27.9004,27.924,27.8925,27.9082,97300.0
2011-05-09 10:00:00,35.48,35.5,35.46,35.48,55200.0,27.9082,27.924,27.8925,27.9082,55200.0
2011-05-09 10:05:00,35.48,35.52,35.48,35.52,231400.0,27.9082,27.9397,27.9082,27.9397,231400.0
2011-05-09 10:10:00,35.53,35.55,35.52,35.54,24800.0,27.9476,27.9633,27.9397,27.9554,24800.0
2011-05-09 10:15:00,35.54,35.54,35.47,35.48,92200.0,27.9554,27.9554,27.9004,27.9082,92200.0
2011-05-09 10:20:00,35.47,35.52,35.46,35.51,316600.0,27.9004,27.9397,27.8925,27.9318,316600.0
2011-05-09 10:25:00,35.51,35.52,35.48,35.49,133300.0,27.9318,27.9397,27.9082,27.9161,133300.0
2011-05-09 10:30:00,35.49,35.49,35.45,35.47,59200.0,27.9161,27.9161,27.8846,27.9004,59200.0
2011-05-09 10:35:00,35.48,35.5,35.46,35.47,40100.0,27.9082,27.924,27.8925,27.9004,40100.0
2011-05-09 10:40:00,35.48,35.51,35.47,35.49,433000.0,27.9082,27.9318,27.9004,27.9161,433000.0
2011-05-09 10:45:00,35.5,35.5,35.47,35.48,56700.0,27.924,27.924,27.9004,27.9082,56700.0
2011-05-09 10:50:00,35.49,35.5,35.46,35.5,111800.0,27.9161,27.924,27.8925,27.924,111800.0
2011-05-09 10:55:00,35.5,35.5,35.48,35.49,35400.0,27.924,27.924,27.9082,27.9161,35400.0
2011-05-09 11:00:00,35.49,35.49,35.46,35.47,24400.0,27.9161,27.9161,27.8925,27.9004,24400.0
2011-05-09 11:05:00,35.47,35.47,35.46,35.47,62200.0,27.9004,27.9004,27.8925,27.9004,62200.0
2011-05-09 11:10:00,35.48,35.48,35.45,35.47,49500.0,27.9082,27.9082,27.8846,27.9004,49500.0
2011-05-09 11:15:00,35.46,35.48,35.46,35.48,6900.0,27.8925,27.9082,27.8925,27.9082,6900.0
2011-05-09 11:20:00,35.48,35.49,35.46,35.47,81300.0,27.9082,27.9161,27.8925,27.9004,81300.0
2011-05-09 11:25:00,35.47,35.49,35.47,35.49,30700.0,27.9004,27.9161,27.9004,27.9161,30700.0
2011-05-09 11:30:00,35.49,35.49,35.47,35.48,59200.0,27.9161,27.9161,27.9004,27.9082,59200.0
2011-05-09 11:35:00,35.48,35.49,35.47,35.47,25000.0,27.9082,27.9161,27.9004,27.9004,25000.0
2011-05-09 11:40:00,35.46,35.48,35.45,35.47,8200.0,27.8925,27.9082,27.8846,27.9004,8200.0
2011-05-09 11:45:00,35.47,35.49,35.47,35.49,18000.0,27.9004,27.9161,27.9004,27.9161,18000.0
2011-05-09 11:50:00,35.5,35.54,35.49,35.53,328600.0,27.924,27.9554,27.9161,27.9476,328600.0
2011-05-09 11:55:00,35.53,35.56,35.52,35.56,42000.0,27.9476,27.9712,27.9397,27.9712,42000.0
2011-05-09 12:00:00,35.55,35.61,35.55,35.61,226600.0,27.9633,28.0105,27.9633,28.0105,226600.0
2011-05-09 12:05:00,35.61,35.65,35.61,35.65,233400.0,28.0105,28.042,28.0105,28.042,233400.0
2011-05-09 12:10:00,35.65,35.66,35.63,35.66,49900.0,28.042,28.0498,28.0262,28.0498,49900.0
2011-05-09 12:15:00,35.66,35.69,35.65,35.66,31600.0,28.0498,28.0734,28.042,28.0498,31600.0
2011-05-09 12:20:00,35.67,35.69,35.67,35.69,17700.0,28.0577,28.0734,28.0577,28.0734,17700.0
2011-05-09 12:25:00,35.68,35.7,35.68,35.69,340100.0,28.0656,28.0813,28.0656,28.0734,340100.0
2011-05-09 12:30:00,35.7,35.71,35.69,35.71,23500.0,28.0813,28.0892,28.0734,28.0892,23500.0
2011-05-09 12:35:00,35.71,35.72,35.69,35.72,7800.0,28.0892,28.097,28.0734,28.097,7800.0
2011-05-09 12:40:00,35.72,35.74,35.71,35.72,280200.0,28.097,28.1127,28.0892,28.097,280200.0
2011-05-09 12:45:00,35.72,35.73,35.71,35.72,14000.0,28.097,28.1049,28.0892,28.097,14000.0
2011-05-09 12:50:00,35.73,35.74,35.72,35.73,38700.0,28.1049,28.1127,28.097,28.1049,38700.0
2011-05-09 12:55:00,35.73,35.73,35.71,35.72,29900.0,28.1049,28.1049,28.0892,28.097,29900.0
2011-05-09 13:00:00,35.72,35.72,35.7,35.71,123400.0,28.097,28.097,28.0813,28.0892,123400.0
2011-05-09 13:05:00,35.7,35.71,35.69,35.7,172700.0,28.0813,28.0892,28.0734,28.0813,172700.0
2011-05-09 13:10:00,35.7,35.73,35.7,35.71,325100.0,28.0813,28.1049,28.0813,28.0892,325100.0
2011-05-09 13:15:00,35.71,35.72,35.7,35.71,20200.0,28.0892,28.097,28.0813,28.0892,20200.0
2011-05-09 13:20:00,35.71,35.71,35.68,35.68,81700.0,28.0892,28.0892,28.0656,28.0656,81700.0
2011-05-09 13:25:00,35.69,35.69,35.67,35.68,35400.0,28.0734,28.0734,28.0577,28.0656,35400.0
2011-05-09 13:30:00,35.68,35.72,35.68,35.7,889900.0,28.0656,28.097,28.0656,28.0813,889900.0
2011-05-09 13:35:00,35.7,35.7,35.69,35.69,5300.0,28.0813,28.0813,28.0734,28.0734,5300.0
2011-05-09 13:40:00,35.69,35.7,35.68,35.7,14100.0,28.0734,28.0813,28.0656,28.0813,14100.0
2011-05-09 13:45:00,35.7,35.72,35.7,35.72,16600.0,28.0813,28.097,28.0813,28.097,16600.0
2011-05-09 13:50:00,35.72,35.72,35.7,35.71,45900.0,28.097,28.097,28.0813,28.0892,45900.0
2011-05-09 13:55:00,35.7,35.71,35.7,35.71,14500.0,28.0813,28.0892,28.0813,28.0892,14500.0
2011-05-09 14:00:00,35.71,35.72,35.69,35.69,79800.0,28.0892,28.097,28.0734,28.0734,79800.0
2011-05-09 14:05:00,35.69,35.7,35.68,35.69,380000.0,28.0734,28.0813,28.0656,28.0734,380000.0
2011-05-09 14:10:00,35.69,35.69,35.67,35.69,10500.0,28.0734,28.0734,28.0577,28.0734,10500.0
2011-05-09 14:15:00,35.69,35.7,35.67,35.68,32100.0,28.0734,28.0813,28.0577,28.0656,32100.0
2011-05-09 14:20:00,35.68,35.69,35.67,35.67,27100.0,28.0656,28.0734,28.0577,28.0577,27100.0
2011-05-09 14:25:00,35.68,35.68,35.66,35.67,33900.0,28.0656,28.0656,28.0498,28.0577,33900.0
2011-05-09 14:30:00,35.66,35.69,35.66,35.68,21200.0,28.0498,28.0734,28.0498,28.0656,21200.0
2011-05-09 14:35:00,35.68,35.7,35.68,35.7,12400.0,28.0656,28.0813,28.0656,28.0813,12400.0
2011-05-09 14:40:00,35.71,35.72,35.7,35.7,204200.0,28.0892,28.097,28.0813,28.0813,204200.0
2011-05-09 14:45:00,35.7,35.7,35.66,35.66,29200.0,28.0813,28.0813,28.0498,28.0498,29200.0
2011-05-09 14:50:00,35.66,35.67,35.65,35.65,32800.0,28.0498,28.0577,28.042,28.042,32800.0
2011-05-09 14:55:00,35.65,35.67,35.65,35.65,11400.0,28.042,28.0577,28.042,28.042,11400.0
2011-05-09 15:00:00,35.65,35.69,35.65,35.69,41400.0,28.042,28.0734,28.042,28.0734,41400.0
2011-05-09 15:05:00,35.68,35.69,35.66,35.69,60300.0,28.0656,28.0734,28.0498,28.0734,60300.0
2011-05-09 15:10:00,35.69,35.7,35.68,35.69,84900.0,28.0734,28.0813,28.0656,28.0734,84900.0
2011-05-09 15:15:00,35.69,35.7,35.69,35.7,60700.0,28.0734,28.0813,28.0734,28.0813,60700.0
2011-05-09 15:20:00,35.7,35.71,35.69,35.71,26500.0,28.0813,28.0892,28.0734,28.0892,26500.0
2011-05-09 15:25:00,35.7,35.72,35.7,35.7,48300.0,28.0813,28.097,28.0813,28.0813,48300.0
2011-05-09 15:30:00,35.7,35.72,35.68,35.68,67600.0,28.0813,28.097,28.0656,28.0656,67600.0
2011-05-09 15:35:00,35.68,35.71,35.67,35.71,31000.0,28.0656,28.0892,28.0577,28.0892,31000.0
2011-05-09 15:40:00,35.71,35.71,35.68,35.7,147000.0,28.0892,28.0892,28.0656,28.0813,147000.0
2011-05-09 15:45:00,35.7,35.72,35.7,35.71,108400.0,28.0813,28.097,28.0813,28.0892,108400.0
2011-05-09 15:50:00,35.7,35.73,35.7,35.7,305500.0,28.0813,28.1049,28.0813,28.0813,305500.0
2011-05-09 15:55:00,35.69,35.7,35.67,35.68,589000.0,28.0734,28.0813,28.0577,28.0656,589000.0
2011-05-10 09:30:00,35.85,35.86,35.8,35.83,354700.0,28.1993,28.2071,28.1599,28.1835,354700.0
2011-05-10 09:35:00,35.83,35.84,35.79,35.82,88000.0,28.1835,28.1914,28.1521,28.1757,88000.0
2011-05-10 09:40:00,35.82,35.84,35.82,35.83,34200.0,28.1757,28.1914,28.1757,28.1835,34200.0
2011-05-10 09:45:00,35.83,35.85,35.82,35.82,178000.0,28.1835,28.1993,28.1757,28.1757,178000.0
2011-05-10 09:50:00,35.82,35.84,35.78,35.79,159000.0,28.1757,28.1914,28.1442,28.1521,159000.0
2011-05-10 09:55:00,35.78,35.81,35.78,35.78,59500.0,28.1442,28.1678,28.1442,28.1442,59500.0
2011-05-10 10:00:00,35.79,35.8,35.74,35.75,128000.0,28.1521,28.1599,28.1127,28.1206,128000.0
2011-05-10 10:05:00,35.75,35.76,35.73,35.74,79900.0,28.1206,28.1285,28.1049,28.1127,79900.0
2011-05-10 10:10:00,35.74,35.74,35.72,35.73,153800.0,28.1127,28.1127,28.097,28.1049,153800.0
2011-05-10 10:15:00,35.73,35.74,35.72,35.73,23100.0,28.1049,28.1127,28.097,28.1049,23100.0
2011-05-10 10:20:00,35.74,35.77,35.73,35.73,130800.0,28.1127,28.1363,28.1049,28.1049,130800.0
2011-05-10 10:25:00,35.74,35.76,35.73,35.76,83400.0,28.1127,28.1285,28.1049,28.1285,83400.0
2011-05-10 10:30:00,35.76,35.77,35.75,35.75,20700.0,28.1285,28.1363,28.1206,28.1206,20700.0
2011-05-10 10:35:00,35.75,35.76,35.74,35.75,20300.0,28.1206,28.1285,28.1127,28.1206,20300.0
2011-05-10 10:40:00,35.74,35.74,35.71,35.72,26700.0,28.1127,28.1127,28.0892,28.097,26700.0
2011-05-10 10:45:00,35.73,35.74,35.73,35.74,51100.0,28.1049,28.1127,28.1049,28.1127,51100.0
2011-05-10 10:50:00,35.74,35.74,35.72,35.73,36500.0,28.1127,28.1127,28.097,28.1049,36500.0
2011-05-10 10:55:00,35.73,35.73,35.69,35.69,22900.0,28.1049,28.1049,28.0734,28.0734,22900.0
2011-05-10 11:00:00,35.68,35.7,35.67,35.7,23300.0,28.0656,28.0813,28.0577,28.0813,23300.0
2011-05-10 11:05:00,35.69,35.7,35.68,35.69,64300.0,28.0734,28.0813,28.0656,28.0734,64300.0
2011-05-10 11:10:00,35.69,35.7,35.68,35.69,51900.0,28.0734,28.0813,28.0656,28.0734,51900.0
2011-05-10 11:15:00,35.7,35.71,35.67,35.68,108500.0,28.0813,28.0892,28.0577,28.0656,108500.0
2011-05-10 11:20:00,35.68,35.69,35.65,35.66,163400.0,28.0656,28.0734,28.042,28.0498,163400.0
2011-05-10 11:25:00,35.65,35.67,35.65,35.66,182500.0,28.042,28.0577,28.042,28.0498,182500.0
2011-05-10 11:30:00,35.66,35.67,35.64,35.65,119100.0,28.0498,28.0577,28.0341,28.042,119100.0
2011-05-10 11:35:00,35.65,35.67,35.65,35.65,52900.0,28.042,28.0577,28.042,28.042,52900.0
2011-05-10 11:40:00,35.65,35.69,35.65,35.68,11200.0,28.042,28.0734,28.042,28.0656,11200.0
2011-05-10 11:45:00,35.69,35.69,35.68,35.68,8800.0,28.0734,28.0734,28.0656,28.0656,8800.0
2011-05-10 11:50:00,35.69,35.71,35.68,35.71,23000.0,28.0734,28.0892,28.0656,28.0892,23000.0
2011-05-10 11:55:00,35.7,35.72,35.7,35.7,12700.0,28.0813,28.097,28.0813,28.0813,12700.0
2011-05-10 12:00:00,35.71,35.71,35.69,35.69,11700.0,28.0892,28.0892,28.0734,28.0734,11700.0
2011-05-10 12:05:00,35.69,35.69,35.68,35.68,22800.0,28.0734,28.0734,28.0656,28.0656,22800.0
2011-05-10 12:10:00,35.68,35.69,35.67,35.67,39000.0,28.0656,28.0734,28.0577,28.0577,39000.0
2011-05-10 12:15:00,35.67,35.69,35.67,35.69,68400.0,28.0577,28.0734,28.0577,28.0734,68400.0
2011-05-10 12:20:00,35.7,35.7,35.69,35.7,139500.0,28.0813,28.0813,28.0734,28.0813,139500.0
2011-05-10 12:25:00,35.69,35.69,35.68,35.69,74800.0,28.0734,28.0734,28.0656,28.0734,74800.0
2011-05-10 12:30:00,35.69,35.71,35.69,35.71,18000.0,28.0734,28.0892,28.0734,28.0892,18000.0
2011-05-10 12:35:00,35.7,35.71,35.7,35.71,40900.0,28.0813,28.0892,28.0813,28.0892,40900.0
2011-05-10 12:40:00,35.71,35.72,35.71,35.71,43400.0,28.0892,28.097,28.0892,28.0892,43400.0
2011-05-10 12:45:00,35.71,35.71,35.69,35.7,8200.0,28.0892,28.0892,28.0734,28.0813,8200.0
2011-05-10 12:50:00,35.69,35.7,35.69,35.69,34000.0,28.0734,28.0813,28.0734,28.0734,34000.0
2011-05-10 12:55:00,35.68,35.69,35.68,35.68,11800.0,28.0656,28.0734,28.0656,28.0656,11800.0
2011-05-10 13:00:00,35.69,35.7,35.66,35.69,65400.0,28.0734,28.0813,28.0498,28.0734,65400.0
2011-05-10 13:05:00,35.7,35.7,35.69,35.69,29700.0,28.0813,28.0813,28.0734,28.0734,29700.0
2011-05-10 13:10:00,35.69,35.69,35.67,35.68,77800.0,28.0734,28.0734,28.0577,28.0656,77800.0
2011-05-10 13:15:00,35.69,35.71,35.68,35.71,13800.0,28.0734,28.0892,28.0656,28.0892,13800.0
2011-05-10 13:20:00,35.71,35.71,35.69,35.7,29900.0,28.0892,28.0892,28.0734,28.0813,29900.0
2011-05-10 13:25:00,35.7,35.72,35.69,35.72,26000.0,28.0813,28.097,28.0734,28.097,26000.0
2011-05-10 13:30:00,35.72,35.72,35.69,35.71,33700.0,28.097,28.097,28.0734,28.0892,33700.0
2011-05-10 13:35:00,35.71,35.73,35.7,35.73,6900.0,28.0892,28.1049,28.0813,28.1049,6900.0
2011-05-10 13:40:00,35.73,35.74,35.72,35.73,3300.0,28.1049,28.1127,28.097,28.1049,3300.0
2011-05-10 13:45:00,35.73,35.73,35.72,35.73,113200.0,28.1049,28.1049,28.097,28.1049,113200.0
2011-05-10 13:50:00,35.73,35.73,35.71,35.73,68100.0,28.1049,28.1049,28.0892,28.1049,68100.0
2011-05-10 13:55:00,35.73,35.74,35.72,35.74,6800.0,28.1049,28.1127,28.097,28.1127,6800.0
2011-05-10 14:00:00,35.74,35.75,35.73,35.74,19600.0,28.1127,28.1206,28.1049,28.1127,19600.0
2011-05-10 14:05:00,35.74,35.74,35.73,35.73,9200.0,28.1127,28.1127,28.1049,28.1049,9200.0
2011-05-10 14:10:00,35.73,35.76,35.73,35.75,40300.0,28.1049,28.1285,28.1049,28.1206,40300.0
2011-05-10 14:15:00,35.75,35.75,35.73,35.74,13800.0,28.1206,28.1206,28.1049,28.1127,13800.0
2011-05-10 14:20:00,35.73,35.74,35.72,35.72,30300.0,28.1049,28.1127,28.097,28.097,30300.0
2011-05-10 14:25:00,35.72,35.73,35.71,35.73,27500.0,28.097,28.1049,28.0892,28.1049,27500.0
2011-05-10 14:30:00,35.72,35.75,35.72,35.75,51200.0,28.097,28.1206,28.097,28.1206,51200.0
2011-05-10 14:35:00,35.75,35.81,35.75,35.81,68600.0,28.1206,28.1678,28.1206,28.1678,68600.0
2011-05-10 14:40:00,35.82,35.85,35.81,35.85,44500.0,28.1757,28.1993,28.1678,28.1993,44500.0
2011-05-10 14:45:00,35.85,35.87,35.84,35.86,382600.0,28.1993,28.215,28.1914,28.2071,382600.0
2011-05-10 14:50:00,35.86,35.86,35.84,35.84,142200.0,28.2071,28.2071,28.1914,28.1914,142200.0
2011-05-10 14:55:00,35.83,35.88,35.83,35.88,339400.0,28.1835,28.2229,28.1835,28.2229,339400.0
2011-05-10 15:00:00,35.88,35.88,35.85,35.86,52200.0,28.2229,28.2229,28.1993,28.2071,52200.0
2011-05-10 15:05:00,35.86,35.89,35.85,35.89,49900.0,28.2071,28.2307,28.1993,28.2307,49900.0
2011-05-10 15:10:00,35.89,35.91,35.88,35.91,285300.0,28.2307,28.2465,28.2229,28.2465,285300.0
2011-05-10 15:15:00,35.9,35.93,35.89,35.93,208100.0,28.2386,28.2622,28.2307,28.2622,208100.0
2011-05-10 15:20:00,35.93,35.93,35.9,35.91,166300.0,28.2622,28.2622,28.2386,28.2465,166300.0
2011-05-10 15:25:00,35.91,35.93,35.91,35.92,236000.0,28.2465,28.2622,28.2465,28.2543,236000.0
2011-05-10 15:30:00,35.92,35.92,35.91,35.92,45800.0,28.2543,28.2543,28.2465,28.2543,45800.0
2011-05-10 15:35:00,35.92,35.92,35.89,35.9,44100.0,28.2543,28.2543,28.2307,28.2386,44100.0
2011-05-10 15:40:00,35.9,35.91,35.89,35.91,31700.0,28.2386,28.2465,28.2307,28.2465,31700.0
2011-05-10 15:45:00,35.91,35.91,35.88,35.9,112600.0,28.2465,28.2465,28.2229,28.2386,112600.0
2011-05-10 15:50:00,35.89,35.9,35.88,35.89,61800.0,28.2307,28.2386,28.2229,28.2307,61800.0
2011-05-10 15:55:00,35.89,35.91,35.86,35.9,1580600.0,28.2307,28.2465,28.2071,28.2386,1580600.0
2011-05-11 09:30:00,35.96,36.03,35.95,36.0,61600.0,28.2858,28.3409,28.2779,28.3173,61600.0
2011-05-11 09:35:00,36.0,36.05,35.98,36.01,371800.0,28.3173,28.3566,28.3015,28.3251,371800.0
2011-05-11 09:40:00,36.01,36.02,36.0,36.01,122800.0,28.3251,28.333,28.3173,28.3251,122800.0
2011-05-11 09:45:00,36.01,36.01,35.97,35.97,134400.0,28.3251,28.3251,28.2937,28.2937,134400.0
2011-05-11 09:50:00,35.97,36.01,35.96,35.98,411600.0,28.2937,28.3251,28.2858,28.3015,411600.0
2011-05-11 09:55:00,35.98,35.99,35.96,35.97,206300.0,28.3015,28.3094,28.2858,28.2937,206300.0
2011-05-11 10:00:00,35.97,35.97,35.93,35.94,43800.0,28.2937,28.2937,28.2622,28.2701,43800.0
2011-05-11 10:05:00,35.93,35.96,35.93,35.95,22600.0,28.2622,28.2858,28.2622,28.2779,22600.0
2011-05-11 10:10:00,35.95,35.96,35.91,35.93,222000.0,28.2779,28.2858,28.2465,28.2622,222000.0
2011-05-11 10:15:00,35.94,35.98,35.93,35.98,75900.0,28.2701,28.3015,28.2622,28.3015,75900.0
2011-05-11 10:20:00,35.99,36.0,35.98,35.98,45800.0,28.3094,28.3173,28.3015,28.3015,45800.0
2011-05-11 10:25:00,35.98,36.01,35.97,36.01,88600.0,28.3015,28.3251,28.2937,28.3251,88600.0
2011-05-11 10:30:00,36.01,36.01,35.97,35.99,53200.0,28.3251,28.3251,28.2937,28.3094,53200.0
2011-05-11 10:35:00,35.99,35.99,35.97,35.97,19100.0,28.3094,28.3094,28.2937,28.2937,19100.0
2011-05-11 10:40:00,35.97,36.0,35.96,35.99,18400.0,28.2937,28.3173,28.2858,28.3094,18400.0
2011-05-11 10:45:00,35.99,36.02,35.97,35.98,410000.0,28.3094,28.333,28.2937,28.3015,410000.0
2011-05-11 10:50:00,35.97,36.0,35.97,36.0,44100.0,28.2937,28.3173,28.2937,28.3173,44100.0
2011-05-11 10:55:00,36.0,36.01,35.99,35.99,25000.0,28.3173,28.3251,28.3094,28.3094,25000.0
2011-05-11 11:00:00,35.99,36.01,35.99,35.99,29800.0,28.3094,28.3251,28.3094,28.3094,29800.0
2011-05-11 11:05:00,36.0,36.0,35.99,36.0,33700.0,28.3173,28.3173,28.3094,28.3173,33700.0
2011-05-11 11:10:00,36.0,36.0,35.98,36.0,52500.0,28.3173,28.3173,28.3015,28.3173,52500.0
2011-05-11 11:15:00,36.0,36.01,35.98,36.0,68500.0,28.3173,28.3251,28.3015,28.3173,68500.0
2011-05-11 11:20:00,36.01,36.02,36.01,36.02,41200.0,28.3251,28.333,28.3251,28.333,41200.0
2011-05-11 11:25:00,36.02,36.02,35.99,35.99,30300.0,28.333,28.333,28.3094,28.3094,30300.0
2011-05-11 11:30:00,35.99,36.01,35.99,35.99,40400.0,28.3094,28.3251,28.3094,28.3094,40400.0
2011-05-11 11:35:00,35.98,35.98,35.94,35.94,64100.0,28.3015,28.3015,28.2701,28.2701,64100.0
2011-05-11 11:40:00,35.94,35.95,35.94,35.95,14500.0,28.2701,28.2779,28.2701,28.2779,14500.0
2011-05-11 11:45:00,35.94,35.95,35.91,35.92,78500.0,28.2701,28.2779,28.2465,28.2543,78500.0
2011-05-11 11:50:00,35.93,35.94,35.93,35.94,14300.0,28.2622,28.2701,28.2622,28.2701,14300.0
2011-05-11 11:55:00,35.94,35.94,35.89,35.91,127600.0,28.2701,28.2701,28.2307,28.2465,127600.0
2011-05-11 12:00:00,35.9,35.91,35.84,35.85,65300.0,28.2386,28.2465,28.1914,28.1993,65300.0
2011-05-11 12:05:00,35.85,35.85,35.83,35.84,38400.0,28.1993,28.1993,28.1835,28.1914,38400.0
2011-05-11 12:10:00,35.83,35.84,35.78,35.78,70800.0,28.1835,28.1914,28.1442,28.1442,70800.0
2011-05-11 12:15:00,35.78,35.78,35.68,35.72,226100.0,28.1442,28.1442,28.0656,28.097,226100.0
2011-05-11 12:20:00,35.72,35.75,35.7,35.73,89800.0,28.097,28.1206,28.0813,28.1049,89800.0
2011-05-11 12:25:00,35.73,35.76,35.73,35.73,53300.0,28.1049,28.1285,28.1049,28.1049,53300.0
2011-05-11 12:30:00,35.73,35.75,35.71,35.73,61400.0,28.1049,28.1206,28.0892,28.1049,61400.0
2011-05-11 12:35:00,35.74,35.78,35.74,35.77,79600.0,28.1127,28.1442,28.1127,28.1363,79600.0
2011-05-11 12:40:00,35.77,35.8,35.77,35.79,22800.0,28.1363,28.1599,28.1363,28.1521,22800.0
2011-05-11 12:45:00,35.79,35.79,35.75,35.76,428900.0,28.1521,28.1521,28.1206,28.1285,428900.0
2011-05-11 12:50:00,35.76,35.78,35.75,35.78,22000.0,28.1285,28.1442,28.1206,28.1442,22000.0
2011-05-11 12:55:00,35.78,35.79,35.76,35.79,10800.0,28.1442,28.1521,28.1285,28.1521,10800.0
2011-05-11 13:00:00,35.79,35.8,35.71,35.76,237000.0,28.1521,28.1599,28.0892,28.1285,237000.0
2011-05-11 13:05:00,35.75,35.77,35.72,35.73,325200.0,28.1206,28.1363,28.097,28.1049,325200.0
2011-05-11 13:10:00,35.73,35.74,35.73,35.74,43200.0,28.1049,28.1127,28.1049,28.1127,43200.0
2011-05-11 13:15:00,35.73,35.73,35.72,35.72,159700.0,28.1049,28.1049,28.097,28.097,159700.0
2011-05-11 13:20:00,35.72,35.75,35.72,35.75,202600.0,28.097,28.1206,28.097,28.1206,202600.0
2011-05-11 13:25:00,35.75,35.77,35.73,35.74,886100.0,28.1206,28.1363,28.1049,28.1127,886100.0
2011-05-11 13:30:00,35.75,35.75,35.71,35.71,18500.0,28.1206,28.1206,28.0892,28.0892,18500.0
2011-05-11 13:35:00,35.71,35.71,35.67,35.71,165400.0,28.0892,28.0892,28.0577,28.0892,165400.0
2011-05-11 13:40:00,35.71,35.77,35.71,35.76,16500.0,28.0892,28.1363,28.0892,28.1285,16500.0
2011-05-11 13:45:00,35.77,35.79,35.75,35.75,63400.0,28.1363,28.1521,28.1206,28.1206,63400.0
2011-05-11 13:50:00,35.76,35.78,35.75,35.76,43100.0,28.1285,28.1442,28.1206,28.1285,43100.0
2011-05-11 13:55:00,35.76,35.77,35.74,35.76,37700.0,28.1285,28.1363,28.1127,28.1285,37700.0
2011-05-11 14:00:00,35.76,35.79,35.75,35.78,107800.0,28.1285,28.1521,28.1206,28.1442,107800.0
2011-05-11 14:05:00,35.78,35.8,35.76,35.76,346800.0,28.1442,28.1599,28.1285,28.1285,346800.0
2011-05-11 14:10:00,35.77,35.77,35.74,35.75,48200.0,28.1363,28.1363,28.1127,28.1206,48200.0
2011-05-11 14:15:00,35.75,35.77,35.74,35.75,42100.0,28.1206,28.1363,28.1127,28.1206,42100.0
2011-05-11 14:20:00,35.75,35.76,35.72,35.72,53200.0,28.1206,28.1285,28.097,28.097,53200.0
2011-05-11 14:25:00,35.71,35.74,35.69,35.7,606000.0,28.0892,28.1127,28.0734,28.0813,606000.0
2011-05-11 14:30:00,35.7,35.75,35.7,35.74,415400.0,28.0813,28.1206,28.0813,28.1127,415400.0
2011-05-11 14:35:00,35.73,35.77,35.73,35.74,25300.0,28.1049,28.1363,28.1049,28.1127,25300.0
2011-05-11 14:40:00,35.75,35.78,35.75,35.77,111700.0,28.1206,28.1442,28.1206,28.1363,111700.0
2011-05-11 14:45:00,35.77,35.77,35.75,35.77,47600.0,28.1363,28.1363,28.1206,28.1363,47600.0
2011-05-11 14:50:00,35.77,35.78,35.75,35.77,24700.0,28.1363,28.1442,28.1206,28.1363,24700.0
2011-05-11 14:55:00,35.77,35.78,35.74,35.74,54900.0,28.1363,28.1442,28.1127,28.1127,54900.0
2011-05-11 15:00:00,35.74,35.75,35.72,35.74,45300.0,28.1127,28.1206,28.097,28.1127,45300.0
2011-05-11 15:05:00,35.74,35.77,35.73,35.77,147300.0,28.1127,28.1363,28.1049,28.1363,147300.0
2011-05-11 15:10:00,35.77,35.79,35.76,35.77,367100.0,28.1363,28.1521,28.1285,28.1363,367100.0
2011-05-11 15:15:00,35.78,35.78,35.76,35.77,109100.0,28.1442,28.1442,28.1285,28.1363,109100.0
2011-05-11 15:20:00,35.77,35.82,35.77,35.8,194200.0,28.1363,28.1757,28.1363,28.1599,194200.0
2011-05-11 15:25:00,35.81,35.81,35.78,35.8,371200.0,28.1678,28.1678,28.1442,28.1599,371200.0
2011-05-11 15:30:00,35.8,35.81,35.77,35.77,195100.0,28.1599,28.1678,28.1363,28.1363,195100.0
2011-05-11 15:35:00,35.77,35.78,35.73,35.75,542900.0,28.1363,28.1442,28.1049,28.1206,542900.0
2011-05-11 15:40:00,35.76,35.77,35.73,35.76,227200.0,28.1285,28.1363,28.1049,28.1285,227200.0
2011-05-11 15:45:00,35.76,35.81,35.76,35.8,1004700.0,28.1285,28.1678,28.1285,28.1599,1004700.0
2011-05-11 15:50:00,35.8,35.84,35.78,35.84,437000.0,28.1599,28.1914,28.1442,28.1914,437000.0
2011-05-11 15:55:00,35.84,35.87,35.82,35.83,1020000.0,28.1914,28.215,28.1757,28.1835,1020000.0
2011-05-12 09:30:00,35.73,35.76,35.65,35.75,150300.0,28.1049,28.1285,28.042,28.1206,150300.0
2011-05-12 09:35:00,35.75,35.75,35.67,35.67,185400.0,28.1206,28.1206,28.0577,28.0577,185400.0
2011-05-12 09:40:00,35.68,35.71,35.66,35.66,99500.0,28.0656,28.0892,28.0498,28.0498,99500.0
2011-05-12 09:45:00,35.66,35.7,35.66,35.69,62200.0,28.0498,28.0813,28.0498,28.0734,62200.0
2011-05-12 09:50:00,35.69,35.7,35.66,35.66,107100.0,28.0734,28.0813,28.0498,28.0498,107100.0
2011-05-12 09:55:00,35.66,35.66,35.63,35.66,31800.0,28.0498,28.0498,28.0262,28.0498,31800.0
2011-05-12 10:00:00,35.67,35.69,35.63,35.64,141400.0,28.0577,28.0734,28.0262,28.0341,141400.0
2011-05-12 10:05:00,35.64,35.72,35.63,35.72,64000.0,28.0341,28.097,28.0262,28.097,64000.0
2011-05-12 10:10:00,35.73,35.77,35.72,35.74,86200.0,28.1049,28.1363,28.097,28.1127,86200.0
2011-05-12 10:15:00,35.74,35.75,35.73,35.73,46800.0,28.1127,28.1206,28.1049,28.1049,46800.0
2011-05-12 10:20:00,35.73,35.75,35.68,35.7,84600.0,28.1049,28.1206,28.0656,28.0813,84600.0
2011-05-12 10:25:00,35.7,35.73,35.7,35.71,62600.0,28.0813,28.1049,28.0813,28.0892,62600.0
2011-05-12 10:30:00,35.7,35.75,35.7,35.73,153000.0,28.0813,28.1206,28.0813,28.1049,153000.0
2011-05-12 10:35:00,35.74,35.74,35.7,35.71,44500.0,28.1127,28.1127,28.0813,28.0892,44500.0
2011-05-12 10:40:00,35.71,35.73,35.71,35.72,73200.0,28.0892,28.1049,28.0892,28.097,73200.0
2011-05-12 10:45:00,35.71,35.72,35.7,35.72,14800.0,28.0892,28.097,28.0813,28.097,14800.0
2011-05-12 10:50:00,35.72,35.72,35.68,35.69,49200.0,28.097,28.097,28.0656,28.0734,49200.0
2011-05-12 10:55:00,35.69,35.71,35.69,35.7,93400.0,28.0734,28.0892,28.0734,28.0813,93400.0
2011-05-12 11:00:00,35.7,35.73,35.69,35.73,84200.0,28.0813,28.1049,28.0734,28.1049,84200.0
2011-05-12 11:05:00,35.71,35.73,35.71,35.71,177000.0,28.0892,28.1049,28.0892,28.0892,177000.0
2011-05-12 11:10:00,35.72,35.77,35.71,35.77,67100.0,28.097,28.1363,28.0892,28.1363,67100.0
2011-05-12 11:15:00,35.77,35.79,35.76,35.78,80500.0,28.1363,28.1521,28.1285,28.1442,80500.0
2011-05-12 11:20:00,35.78,35.81,35.77,35.8,71000.0,28.1442,28.1678,28.1363,28.1599,71000.0
2011-05-12 11:25:00,35.8,35.81,35.79,35.8,148700.0,28.1599,28.1678,28.1521,28.1599,148700.0
2011-05-12 11:30:00,35.81,35.83,35.8,35.82,131700.0,28.1678,28.1835,28.1599,28.1757,131700.0
2011-05-12 11:35:00,35.82,35.84,35.81,35.83,74700.0,28.1757,28.1914,28.1678,28.1835,74700.0
2011-05-12 11:40:00,35.84,35.87,35.83,35.85,64000.0,28.1914,28.215,28.1835,28.1993,64000.0
2011-05-12 11:45:00,35.84,35.87,35.83,35.87,39700.0,28.1914,28.215,28.1835,28.215,39700.0
2011-05-12 11:50:00,35.87,35.88,35.86,35.86,195600.0,28.215,28.2229,28.2071,28.2071,195600.0
2011-05-12 11:55:00,35.87,35.87,35.84,35.85,50100.0,28.215,28.215,28.1914,28.1993,50100.0
2011-05-12 12:00:00,35.85,35.86,35.84,35.84,14400.0,28.1993,28.2071,28.1914,28.1914,14400.0
2011-05-12 12:05:00,35.84,35.86,35.84,35.85,21300.0,28.1914,28.2071,28.1914,28.1993,21300.0
2011-05-12 12:10:00,35.86,35.88,35.85,35.87,12000.0,28.2071,28.2229,28.1993,28.215,12000.0
2011-05-12 12:15:00,35.87,35.88,35.84,35.86,87300.0,28.215,28.2229,28.1914,28.2071,87300.0
2011-05-12 12:20:00,35.86,35.87,35.85,35.87,52900.0,28.2071,28.215,28.1993,28.215,52900.0
2011-05-12 12:25:00,35.88,35.88,35.86,35.87,51200.0,28.2229,28.2229,28.2071,28.215,51200.0
2011-05-12 12:30:00,35.87,35.89,35.87,35.89,40800.0,28.215,28.2307,28.215,28.2307,40800.0
2011-05-12 12:35:00,35.89,35.9,35.88,35.88,22700.0,28.2307,28.2386,28.2229,28.2229,22700.0
2011-05-12 12:40:00,35.89,35.9,35.87,35.88,20500.0,28.2307,28.2386,28.215,28.2229,20500.0
2011-05-12 12:45:00,35.88,35.9,35.88,35.9,31300.0,28.2229,28.2386,28.2229,28.2386,31300.0
2011-05-12 12:50:00,35.9,35.91,35.89,35.91,22400.0,28.2386,28.2465,28.2307,28.2465,22400.0
2011-05-12 12:55:00,35.91,35.95,35.9,35.93,71900.0,28.2465,28.2779,28.2386,28.2622,71900.0
2011-05-12 13:00:00,35.93,36.03,35.93,36.03,380100.0,28.2622,28.3409,28.2622,28.3409,380100.0
2011-05-12 13:05:00,36.03,36.05,36.01,36.03,101800.0,28.3409,28.3566,28.3251,28.3409,101800.0
2011-05-12 13:10:00,36.04,36.05,36.03,36.05,33000.0,28.3487,28.3566,28.3409,28.3566,33000.0
2011-05-12 13:15:00,36.06,36.08,36.06,36.08,93900.0,28.3645,28.3802,28.3645,28.3802,93900.0
2011-05-12 13:20:00,36.08,36.11,36.08,36.1,14500.0,28.3802,28.4038,28.3802,28.3959,14500.0
2011-05-12 13:25:00,36.1,36.1,36.08,36.08,21000.0,28.3959,28.3959,28.3802,28.3802,21000.0
2011-05-12 13:30:00,36.09,36.14,36.08,36.11,1135200.0,28.3881,28.4274,28.3802,28.4038,1135200.0
2011-05-12 13:35:00,36.11,36.13,36.1,36.11,75600.0,28.4038,28.4195,28.3959,28.4038,75600.0
2011-05-12 13:40:00,36.12,36.13,36.1,36.11,44500.0,28.4117,28.4195,28.3959,28.4038,44500.0
2011-05-12 13:45:00,36.12,36.13,36.11,36.12,13200.0,28.4117,28.4195,28.4038,28.4117,13200.0
2011-05-12 13:50:00,36.13,36.16,36.13,36.15,27200.0,28.4195,28.4431,28.4195,28.4353,27200.0
2011-05-12 13:55:00,36.15,36.15,36.12,36.13,25900.0,28.4353,28.4353,28.4117,28.4195,25900.0
2011-05-12 14:00:00,36.14,36.15,36.13,36.14,11500.0,28.4274,28.4353,28.4195,28.4274,11500.0
2011-05-12 14:05:00,36.15,36.19,36.14,36.16,34300.0,28.4353,28.4667,28.4274,28.4431,34300.0
2011-05-12 14:10:00,36.17,36.17,36.14,36.14,95800.0,28.451,28.451,28.4274,28.4274,95800.0
2011-05-12 14:15:00,36.14,36.15,36.13,36.14,122000.0,28.4274,28.4353,28.4195,28.4274,122000.0
2011-05-12 14:20:00,36.14,36.14,36.12,36.13,72100.0,28.4274,28.4274,28.4117,28.4195,72100.0
2011-05-12 14:25:00,36.13,36.15,36.13,36.14,32500.0,28.4195,28.4353,28.4195,28.4274,32500.0
2011-05-12 14:30:00,36.14,36.15,36.12,36.15,35500.0,28.4274,28.4353,28.4117,28.4353,35500.0
2011-05-12 14:35:00,36.15,36.15,36.13,36.13,42400.0,28.4353,28.4353,28.4195,28.4195,42400.0
2011-05-12 14:40:00,36.14,36.15,36.13,36.15,17700.0,28.4274,28.4353,28.4195,28.4353,17700.0
2011-05-12 14:45:00,36.15,36.17,36.14,36.15,76500.0,28.4353,28.451,28.4274,28.4353,76500.0
2011-05-12 14:50:00,36.16,36.16,36.11,36.12,90800.0,28.4431,28.4431,28.4038,28.4117,90800.0
2011-05-12 14:55:00,36.12,36.14,36.11,36.12,38500.0,28.4117,28.4274,28.4038,28.4117,38500.0
2011-05-12 15:00:00,36.13,36.14,36.1,36.13,37300.0,28.4195,28.4274,28.3959,28.4195,37300.0
2011-05-12 15:05:00,36.14,36.16,36.13,36.16,25300.0,28.4274,28.4431,28.4195,28.4431,25300.0
2011-05-12 15:10:00,36.16,36.17,36.16,36.16,209800.0,28.4431,28.451,28.4431,28.4431,209800.0
2011-05-12 15:15:00,36.16,36.2,36.16,36.18,41200.0,28.4431,28.4746,28.4431,28.4588,41200.0
2011-05-12 15:20:00,36.19,36.2,36.15,36.15,79600.0,28.4667,28.4746,28.4353,28.4353,79600.0
2011-05-12 15:25:00,36.16,36.19,36.15,36.18,47200.0,28.4431,28.4667,28.4353,28.4588,47200.0
2011-05-12 15:30:00,36.18,36.18,36.14,36.16,70800.0,28.4588,28.4588,28.4274,28.4431,70800.0
2011-05-12 15:35:00,36.17,36.17,36.15,36.17,55700.0,28.451,28.451,28.4353,28.451,55700.0
2011-05-12 15:40:00,36.17,36.18,36.15,36.18,94400.0,28.451,28.4588,28.4353,28.4588,94400.0
2011-05-12 15:45:00,36.18,36.19,36.17,36.18,195900.0,28.4588,28.4667,28.451,28.4588,195900.0
2011-05-12 15:50:00,36.18,36.2,36.17,36.17,305600.0,28.4588,28.4746,28.451,28.451,305600.0
2011-05-12 15:55:00,36.18,36.19,36.14,36.16,641100.0,28.4588,28.4667,28.4274,28.4431,641100.0
2011-05-13 09:30:00,36.23,36.3,36.23,36.23,243000.0,28.4982,28.5532,28.4982,28.4982,243000.0
2011-05-13 09:35:00,36.23,36.28,36.23,36.27,772200.0,28.4982,28.5375,28.4982,28.5296,772200.0
2011-05-13 09:40:00,36.27,36.32,36.25,36.31,252300.0,28.5296,28.569,28.5139,28.5611,252300.0
2011-05-13 09:45:00,36.31,36.32,36.27,36.29,295100.0,28.5611,28.569,28.5296,28.5454,295100.0
2011-05-13 09:50:00,36.3,36.31,36.26,36.31,121100.0,28.5532,28.5611,28.5218,28.5611,121100.0
2011-05-13 09:55:00,36.31,36.34,36.3,36.3,263600.0,28.5611,28.5847,28.5532,28.5532,263600.0
2011-05-13 10:00:00,36.3,36.31,36.26,36.27,682400.0,28.5532,28.5611,28.5218,28.5296,682400.0
2011-05-13 10:05:00,36.27,36.27,36.23,36.23,380700.0,28.5296,28.5296,28.4982,28.4982,380700.0
2011-05-13 10:10:00,36.24,36.27,36.23,36.26,164000.0,28.506,28.5296,28.4982,28.5218,164000.0
2011-05-13 10:15:00,36.26,36.29,36.26,36.29,222400.0,28.5218,28.5454,28.5218,28.5454,222400.0
2011-05-13 10:20:00,36.29,36.3,36.25,36.26,170100.0,28.5454,28.5532,28.5139,28.5218,170100.0
2011-05-13 10:25:00,36.26,36.29,36.25,36.28,56800.0,28.5218,28.5454,28.5139,28.5375,56800.0
2011-05-13 10:30:00,36.28,36.28,36.25,36.27,96400.0,28.5375,28.5375,28.5139,28.5296,96400.0
2011-05-13 10:35:00,36.27,36.28,36.23,36.26,93800.0,28.5296,28.5375,28.4982,28.5218,93800.0
2011-05-13 10:40:00,36.26,36.27,36.24,36.25,63200.0,28.5218,28.5296,28.506,28.5139,63200.0
2011-05-13 10:45:00,36.25,36.26,36.23,36.25,50900.0,28.5139,28.5218,28.4982,28.5139,50900.0
2011-05-13 10:50:00,36.24,36.25,36.22,36.23,15900.0,28.506,28.5139,28.4903,28.4982,15900.0
2011-05-13 10:55:00,36.22,36.23,36.19,36.19,165100.0,28.4903,28.4982,28.4667,28.4667,165100.0
2011-05-13 11:00:00,36.19,36.2,36.13,36.14,103200.0,28.4667,28.4746,28.4195,28.4274,103200.0
2011-05-13 11:05:00,36.14,36.16,36.12,36.15,137100.0,28.4274,28.4431,28.4117,28.4353,137100.0
2011-05-13 11:10:00,36.15,36.16,36.13,36.16,54400.0,28.4353,28.4431,28.4195,28.4431,54400.0
2011-05-13 11:15:00,36.16,36.19,36.13,36.14,98900.0,28.4431,28.4667,28.4195,28.4274,98900.0
2011-05-13 11:20:00,36.14,36.15,36.08,36.1,265100.0,28.4274,28.4353,28.3802,28.3959,265100.0
2011-05-13 11:25:00,36.09,36.13,36.09,36.11,96900.0,28.3881,28.4195,28.3881,28.4038,96900.0
2011-05-13 11:30:00,36.11,36.13,36.11,36.12,118500.0,28.4038,28.4195,28.4038,28.4117,118500.0
2011-05-13 11:35:00,36.13,36.15,36.12,36.15,226000.0,28.4195,28.4353,28.4117,28.4353,226000.0
2011-05-13 11:40:00,36.14,36.14,36.11,36.12,167300.0,28.4274,28.4274,28.4038,28.4117,167300.0
2011-05-13 11:45:00,36.12,36.15,36.1,36.12,38100.0,28.4117,28.4353,28.3959,28.4117,38100.0
2011-05-13 11:50:00,36.12,36.14,36.1,36.1,29500.0,28.4117,28.4274,28.3959,28.3959,29500.0
2011-05-13 11:55:00,36.1,36.12,36.05,36.07,80300.0,28.3959,28.4117,28.3566,28.3723,80300.0
2011-05-13 12:00:00,36.07,36.08,36.04,36.05,301400.0,28.3723,28.3802,28.3487,28.3566,301400.0
2011-05-13 12:05:00,36.05,36.06,35.99,35.99,81000.0,28.3566,28.3645,28.3094,28.3094,81000.0
2011-05-13 12:10:00,35.99,36.01,35.91,35.91,141700.0,28.3094,28.3251,28.2465,28.2465,141700.0
2011-05-13 12:15:00,35.9,35.95,35.89,35.93,157800.0,28.2386,28.2779,28.2307,28.2622,157800.0
2011-05-13 12:20:00,35.93,35.94,35.9,35.92,66400.0,28.2622,28.2701,28.2386,28.2543,66400.0
2011-05-13 12:25:00,35.93,35.98,35.91,35.98,65700.0,28.2622,28.3015,28.2465,28.3015,65700.0
2011-05-13 12:30:00,35.97,36.0,35.96,35.98,32600.0,28.2937,28.3173,28.2858,28.3015,32600.0
2011-05-13 12:35:00,35.98,36.01,35.98,35.99,42600.0,28.3015,28.3251,28.3015,28.3094,42600.0
2011-05-13 12:40:00,35.99,36.0,35.98,35.98,91300.0,28.3094,28.3173,28.3015,28.3015,91300.0
2011-05-13 12:45:00,36.0,36.03,35.99,36.02,29500.0,28.3173,28.3409,28.3094,28.333,29500.0
2011-05-13 12:50:00,36.02,36.04,36.01,36.03,147700.0,28.333,28.3487,28.3251,28.3409,147700.0
2011-05-13 12:55:00,36.03,36.04,35.98,35.99,52300.0,28.3409,28.3487,28.3015,28.3094,52300.0
2011-05-13 13:00:00,35.99,36.02,35.98,36.0,189300.0,28.3094,28.333,28.3015,28.3173,189300.0
2011-05-13 13:05:00,36.0,36.01,35.97,35.98,33800.0,28.3173,28.3251,28.2937,28.3015,33800.0
2011-05-13 13:10:00,35.98,36.01,35.98,36.01,26000.0,28.3015,28.3251,28.3015,28.3251,26000.0
2011-05-13 13:15:00,36.01,36.02,36.0,36.02,7500.0,28.3251,28.333,28.3173,28.333,7500.0
2011-05-13 13:20:00,36.01,36.04,36.01,36.02,38400.0,28.3251,28.3487,28.3251,28.333,38400.0
2011-05-13 13:25:00,36.02,36.02,35.98,35.98,14000.0,28.333,28.333,28.3015,28.3015,14000.0
2011-05-13 13:30:00,36.0,36.0,35.97,36.0,14800.0,28.3173,28.3173,28.2937,28.3173,14800.0
2011-05-13 13:35:00,36.0,36.0,35.96,35.96,8100.0,28.3173,28.3173,28.2858,28.2858,8100.0
2011-05-13 13:40:00,35.97,35.98,35.96,35.97,162800.0,28.2937,28.3015,28.2858,28.2937,162800.0
2011-05-13 13:45:00,35.98,36.0,35.98,36.0,30700.0,28.3015,28.3173,28.3015,28.3173,30700.0
2011-05-13 13:50:00,36.0,36.0,35.97,35.97,20500.0,28.3173,28.3173,28.2937,28.2937,20500.0
2011-05-13 13:55:00,35.97,35.98,35.97,35.98,2400.0,28.2937,28.3015,28.2937,28.3015,2400.0
2011-05-13 14:00:00,35.98,35.99,35.96,35.99,16300.0,28.3015,28.3094,28.2858,28.3094,16300.0
2011-05-13 14:05:00,35.98,36.01,35.98,36.01,23400.0,28.3015,28.3251,28.3015,28.3251,23400.0
2011-05-13 14:10:00,36.01,36.03,36.0,36.03,8900.0,28.3251,28.3409,28.3173,28.3409,8900.0
2011-05-13 14:15:00,36.03,36.05,36.02,36.04,50500.0,28.3409,28.3566,28.333,28.3487,50500.0
2011-05-13 14:20:00,36.04,36.09,36.04,36.08,58300.0,28.3487,28.3881,28.3487,28.3802,58300.0
2011-05-13 14:25:00,36.08,36.09,36.07,36.09,41700.0,28.3802,28.3881,28.3723,28.3881,41700.0
2011-05-13 14:30:00,36.09,36.12,36.09,36.1,87600.0,28.3881,28.4117,28.3881,28.3959,87600.0
2011-05-13 14:35:00,36.1,36.11,36.07,36.09,122300.0,28.3959,28.4038,28.3723,28.3881,122300.0
2011-05-13 14:40:00,36.1,36.11,36.08,36.08,32700.0,28.3959,28.4038,28.3802,28.3802,32700.0
2011-05-13 14:45:00,36.08,36.11,36.07,36.09,255300.0,28.3802,28.4038,28.3723,28.3881,255300.0
2011-05-13 14:50:00,36.1,36.11,36.09,36.09,41300.0,28.3959,28.4038,28.3881,28.3881,41300.0
2011-05-13 14:55:00,36.09,36.1,36.03,36.04,507100.0,28.3881,28.3959,28.3409,28.3487,507100.0
2011-05-13 15:00:00,36.05,36.05,36.04,36.04,85400.0,28.3566,28.3566,28.3487,28.3487,85400.0
2011-05-13 15:05:00,36.04,36.07,36.03,36.06,33400.0,28.3487,28.3723,28.3409,28.3645,33400.0
2011-05-13 15:10:00,36.06,36.08,36.05,36.07,46200.0,28.3645,28.3802,28.3566,28.3723,46200.0
2011-05-13 15:15:00,36.08,36.08,36.05,36.06,82500.0,28.3802,28.3802,28.3566,28.3645,82500.0
2011-05-13 15:20:00,36.06,36.07,36.05,36.07,85800.0,28.3645,28.3723,28.3566,28.3723,85800.0
2011-05-13 15:25:00,36.07,36.07,36.02,36.04,35300.0,28.3723,28.3723,28.333,28.3487,35300.0
2011-05-13 15:30:00,36.04,36.07,36.04,36.07,239000.0,28.3487,28.3723,28.3487,28.3723,239000.0
2011-05-13 15:35:00,36.07,36.12,36.07,36.08,183000.0,28.3723,28.4117,28.3723,28.3802,183000.0
2011-05-13 15:40:00,36.08,36.09,36.07,36.07,53000.0,28.3802,28.3881,28.3723,28.3723,53000.0
2011-05-13 15:45:00,36.08,36.09,36.06,36.07,151100.0,28.3802,28.3881,28.3645,28.3723,151100.0
2011-05-13 15:50:00,36.07,36.09,36.03,36.07,170500.0,28.3723,28.3881,28.3409,28.3723,170500.0
2011-05-13 15:55:00,36.08,36.1,36.08,36.09,298500.0,28.3802,28.3959,28.3802,28.3881,298500.0
2011-05-16 09:30:00,36.02,36.04,35.93,35.95,113500.0,28.333,28.3487,28.2622,28.2779,113500.0
2011-05-16 09:35:00,35.96,36.04,35.96,36.03,46400.0,28.2858,28.3487,28.2858,28.3409,46400.0
2011-05-16 09:40:00,36.04,36.07,36.02,36.05,675500.0,28.3487,28.3723,28.333,28.3566,675500.0
2011-05-16 09:45:00,36.05,36.05,36.02,36.03,139600.0,28.3566,28.3566,28.333,28.3409,139600.0
2011-05-16 09:50:00,36.03,36.07,36.02,36.07,36200.0,28.3409,28.3723,28.333,28.3723,36200.0
2011-05-16 09:55:00,36.07,36.14,36.07,36.13,195200.0,28.3723,28.4274,28.3723,28.4195,195200.0
2011-05-16 10:00:00,36.14,36.18,36.12,36.14,124000.0,28.4274,28.4588,28.4117,28.4274,124000.0
2011-05-16 10:05:00,36.14,36.19,36.14,36.16,250100.0,28.4274,28.4667,28.4274,28.4431,250100.0
2011-05-16 10:10:00,36.16,36.19,36.16,36.18,132900.0,28.4431,28.4667,28.4431,28.4588,132900.0
2011-05-16 10:15:00,36.18,36.2,36.17,36.2,145700.0,28.4588,28.4746,28.451,28.4746,145700.0
2011-05-16 10:20:00,36.2,36.22,36.17,36.18,47700.0,28.4746,28.4903,28.451,28.4588,47700.0
2011-05-16 10:25:00,36.19,36.21,36.18,36.21,123900.0,28.4667,28.4824,28.4588,28.4824,123900.0
2011-05-16 10:30:00,36.2,36.21,36.18,36.2,36300.0,28.4746,28.4824,28.4588,28.4746,36300.0
2011-05-16 10:35:00,36.2,36.24,36.2,36.22,139400.0,28.4746,28.506,28.4746,28.4903,139400.0
2011-05-16 10:40:00,36.22,36.23,36.21,36.23,40100.0,28.4903,28.4982,28.4824,28.4982,40100.0
2011-05-16 10:45:00,36.22,36.24,36.21,36.21,77000.0,28.4903,28.506,28.4824,28.4824,77000.0
2011-05-16 10:50:00,36.21,36.25,36.21,36.24,66400.0,28.4824,28.5139,28.4824,28.506,66400.0
2011-05-16 10:55:00,36.24,36.26,36.23,36.26,40300.0,28.506,28.5218,28.4982,28.5218,40300.0
2011-05-16 11:00:00,36.26,36.26,36.25,36.26,23700.0,28.5218,28.5218,28.5139,28.5218,23700.0
2011-05-16 11:05:00,36.26,36.28,36.25,36.27,50700.0,28.5218,28.5375,28.5139,28.5296,50700.0
2011-05-16 11:10:00,36.27,36.27,36.25,36.26,117800.0,28.5296,28.5296,28.5139,28.5218,117800.0
2011-05-16 11:15:00,36.26,36.27,36.24,36.27,21400.0,28.5218,28.5296,28.506,28.5296,21400.0
2011-05-16 11:20:00,36.26,36.27,36.25,36.27,32100.0,28.5218,28.5296,28.5139,28.5296,32100.0
2011-05-16 11:25:00,36.27,36.27,36.24,36.27,81400.0,28.5296,28.5296,28.506,28.5296,81400.0
2011-05-16 11:30:00,36.27,36.27,36.25,36.27,305600.0,28.5296,28.5296,28.5139,28.5296,305600.0
2011-05-16 11:35:00,36.27,36.28,36.26,36.28,32900.0,28.5296,28.5375,28.5218,28.5375,32900.0
2011-05-16 11:40:00,36.27,36.28,36.24,36.25,17700.0,28.5296,28.5375,28.506,28.5139,17700.0
2011-05-16 11:45:00,36.25,36.25,36.22,36.24,28500.0,28.5139,28.5139,28.4903,28.506,28500.0
2011-05-16 11:50:00,36.24,36.24,36.21,36.22,11000.0,28.506,28.506,28.4824,28.4903,11000.0
2011-05-16 11:55:00,36.22,36.22,36.2,36.21,35500.0,28.4903,28.4903,28.4746,28.4824,35500.0
2011-05-16 12:00:00,36.21,36.22,36.2,36.22,15800.0,28.4824,28.4903,28.4746,28.4903,15800.0
2011-05-16 12:05:00,36.22,36.22,36.18,36.18,27800.0,28.4903,28.4903,28.4588,28.4588,27800.0
2011-05-16 12:10:00,36.18,36.18,36.15,36.17,49000.0,28.4588,28.4588,28.4353,28.451,49000.0
2011-05-16 12:15:00,36.17,36.18,36.16,36.18,17500.0,28.451,28.4588,28.4431,28.4588,17500.0
2011-05-16 12:20:00,36.18,36.19,36.17,36.18,28900.0,28.4588,28.4667,28.451,28.4588,28900.0
2011-05-16 12:25:00,36.18,36.19,36.17,36.19,9800.0,28.4588,28.4667,28.451,28.4667,9800.0
2011-05-16 12:30:00,36.19,36.21,36.19,36.2,35400.0,28.4667,28.4824,28.4667,28.4746,35400.0
2011-05-16 12:35:00,36.2,36.22,36.19,36.21,15000.0,28.4746,28.4903,28.4667,28.4824,15000.0
2011-05-16 12:40:00,36.21,36.23,36.19,36.19,39800.0,28.4824,28.4982,28.4667,28.4667,39800.0
2011-05-16 12:45:00,36.19,36.2,36.17,36.17,31300.0,28.4667,28.4746,28.451,28.451,31300.0
2011-05-16 12:50:00,36.16,36.17,36.13,36.15,87100.0,28.4431,28.451,28.4195,28.4353,87100.0
2011-05-16 12:55:00,36.15,36.15,36.12,36.13,66800.0,28.4353,28.4353,28.4117,28.4195,66800.0
2011-05-16 13:00:00,36.13,36.13,36.1,36.11,25000.0,28.4195,28.4195,28.3959,28.4038,25000.0
2011-05-16 13:05:00,36.11,36.13,36.11,36.12,164800.0,28.4038,28.4195,28.4038,28.4117,164800.0
2011-05-16 13:10:00,36.12,36.13,36.1,36.11,82000.0,28.4117,28.4195,28.3959,28.4038,82000.0
2011-05-16 13:15:00,36.11,36.14,36.1,36.14,40900.0,28.4038,28.4274,28.3959,28.4274,40900.0
2011-05-16 13:20:00,36.14,36.14,36.12,36.13,43700.0,28.4274,28.4274,28.4117,28.4195,43700.0
2011-05-16 13:25:00,36.12,36.14,36.12,36.14,20100.0,28.4117,28.4274,28.4117,28.4274,20100.0
2011-05-16 13:30:00,36.14,36.16,36.14,36.16,38500.0,28.4274,28.4431,28.4274,28.4431,38500.0
2011-05-16 13:35:00,36.16,36.16,36.14,36.16,39200.0,28.4431,28.4431,28.4274,28.4431,39200.0
2011-05-16 13:40:00,36.16,36.19,36.16,36.19,34700.0,28.4431,28.4667,28.4431,28.4667,34700.0
2011-05-16 13:45:00,36.19,36.2,36.18,36.19,29100.0,28.4667,28.4746,28.4588,28.4667,29100.0
2011-05-16 13:50:00,36.19,36.19,36.18,36.19,6500.0,28.4667,28.4667,28.4588,28.4667,6500.0
2011-05-16 13:55:00,36.18,36.2,36.18,36.18,54600.0,28.4588,28.4746,28.4588,28.4588,54600.0
2011-05-16 14:00:00,36.17,36.19,36.17,36.19,98600.0,28.451,28.4667,28.451,28.4667,98600.0
2011-05-16 14:05:00,36.19,36.22,36.18,36.22,33300.0,28.4667,28.4903,28.4588,28.4903,33300.0
2011-05-16 14:10:00,36.22,36.22,36.2,36.2,36700.0,28.4903,28.4903,28.4746,28.4746,36700.0
2011-05-16 14:15:00,36.21,36.22,36.19,36.22,44300.0,28.4824,28.4903,28.4667,28.4903,44300.0
2011-05-16 14:20:00,36.21,36.22,36.18,36.19,57300.0,28.4824,28.4903,28.4588,28.4667,57300.0
2011-05-16 14:25:00,36.19,36.2,36.17,36.18,25400.0,28.4667,28.4746,28.451,28.4588,25400.0
2011-05-16 14:30:00,36.18,36.2,36.17,36.18,41700.0,28.4588,28.4746,28.451,28.4588,41700.0
2011-05-16 14:35:00,36.18,36.18,36.14,36.16,54400.0,28.4588,28.4588,28.4274,28.4431,54400.0
2011-05-16 14:40:00,36.15,36.16,36.12,36.14,83400.0,28.4353,28.4431,28.4117,28.4274,83400.0
2011-05-16 14:45:00,36.13,36.15,36.12,36.15,29100.0,28.4195,28.4353,28.4117,28.4353,29100.0
2011-05-16 14:50:00,36.15,36.16,36.13,36.13,55300.0,28.4353,28.4431,28.4195,28.4195,55300.0
2011-05-16 14:55:00,36.13,36.16,36.13,36.15,76300.0,28.4195,28.4431,28.4195,28.4353,76300.0
2011-05-16 15:00:00,36.15,36.2,36.15,36.2,578700.0,28.4353,28.4746,28.4353,28.4746,578700.0
2011-05-16 15:05:00,36.2,36.23,36.19,36.22,595200.0,28.4746,28.4982,28.4667,28.4903,595200.0
2011-05-16 15:10:00,36.22,36.23,36.2,36.21,30100.0,28.4903,28.4982,28.4746,28.4824,30100.0
2011-05-16 15:15:00,36.21,36.21,36.19,36.19,191500.0,28.4824,28.4824,28.4667,28.4667,191500.0
2011-05-16 15:20:00,36.19,36.19,36.15,36.16,132700.0,28.4667,28.4667,28.4353,28.4431,132700.0
2011-05-16 15:25:00,36.16,36.18,36.16,36.17,52100.0,28.4431,28.4588,28.4431,28.451,52100.0
2011-05-16 15:30:00,36.16,36.19,36.15,36.19,48300.0,28.4431,28.4667,28.4353,28.4667,48300.0
2011-05-16 15:35:00,36.19,36.19,36.15,36.16,91600.0,28.4667,28.4667,28.4353,28.4431,91600.0
2011-05-16 15:40:00,36.16,36.17,36.12,36.13,149800.0,28.4431,28.451,28.4117,28.4195,149800.0
2011-05-16 15:45:00,36.12,36.13,36.09,36.11,156000.0,28.4117,28.4195,28.3881,28.4038,156000.0
2011-05-16 15:50:00,36.11,36.15,36.1,36.15,120300.0,28.4038,28.4353,28.3959,28.4353,120300.0
2011-05-16 15:55:00,36.15,36.15,36.12,36.12,482900.0,28.4353,28.4353,28.4117,28.4117,482900.0
2011-05-17 09:30:00,35.97,36.05,35.96,36.02,157400.0,28.2937,28.3566,28.2858,28.333,157400.0
2011-05-17 09:35:00,36.02,36.03,35.99,36.01,58900.0,28.333,28.3409,28.3094,28.3251,58900.0
2011-05-17 09:40:00,36.01,36.01,35.95,35.96,127700.0,28.3251,28.3251,28.2779,28.2858,127700.0
2011-05-17 09:45:00,35.96,35.97,35.94,35.96,109100.0,28.2858,28.2937,28.2701,28.2858,109100.0
2011-05-17 09:50:00,35.96,35.98,35.95,35.97,238900.0,28.2858,28.3015,28.2779,28.2937,238900.0
2011-05-17 09:55:00,35.97,36.01,35.96,36.0,112900.0,28.2937,28.3251,28.2858,28.3173,112900.0
2011-05-17 10:00:00,36.01,36.01,35.98,35.99,62700.0,28.3251,28.3251,28.3015,28.3094,62700.0
2011-05-17 10:05:00,35.99,36.0,35.96,35.97,140700.0,28.3094,28.3173,28.2858,28.2937,140700.0
2011-05-17 10:10:00,35.97,36.03,35.97,36.02,177300.0,28.2937,28.3409,28.2937,28.333,177300.0
2011-05-17 10:15:00,36.02,36.08,36.02,36.07,198900.0,28.333,28.3802,28.333,28.3723,198900.0
2011-05-17 10:20:00,36.06,36.1,36.06,36.09,94900.0,28.3645,28.3959,28.3645,28.3881,94900.0
2011-05-17 10:25:00,36.09,36.11,36.09,36.1,121800.0,28.3881,28.4038,28.3881,28.3959,121800.0
2011-05-17 10:30:00,36.11,36.12,36.09,36.1,54100.0,28.4038,28.4117,28.3881,28.3959,54100.0
2011-05-17 10:35:00,36.1,36.12,36.08,36.08,129800.0,28.3959,28.4117,28.3802,28.3802,129800.0
2011-05-17 10:40:00,36.09,36.09,36.04,36.06,82200.0,28.3881,28.3881,28.3487,28.3645,82200.0
2011-05-17 10:45:00,36.05,36.05,36.03,36.05,111600.0,28.3566,28.3566,28.3409,28.3566,111600.0
2011-05-17 10:50:00,36.05,36.06,36.03,36.05,67600.0,28.3566,28.3645,28.3409,28.3566,67600.0
2011-05-17 10:55:00,36.05,36.08,36.04,36.07,77900.0,28.3566,28.3802,28.3487,28.3723,77900.0
2011-05-17 11:00:00,36.07,36.08,36.04,36.08,104700.0,28.3723,28.3802,28.3487,28.3802,104700.0
2011-05-17 11:05:00,36.07,36.07,36.0,36.01,140100.0,28.3723,28.3723,28.3173,28.3251,140100.0
2011-05-17 11:10:00,36.01,36.03,36.0,36.03,259800.0,28.3251,28.3409,28.3173,28.3409,259800.0
2011-05-17 11:15:00,36.02,36.02,35.99,36.02,112300.0,28.333,28.333,28.3094,28.333,112300.0
2011-05-17 11:20:00,36.01,36.03,36.01,36.01,38900.0,28.3251,28.3409,28.3251,28.3251,38900.0
2011-05-17 11:25:00,36.02,36.04,35.98,36.0,93800.0,28.333,28.3487,28.3015,28.3173,93800.0
2011-05-17 11:30:00,36.0,36.02,35.97,35.98,64500.0,28.3173,28.333,28.2937,28.3015,64500.0
2011-05-17 11:35:00,35.97,35.99,35.91,35.91,113600.0,28.2937,28.3094,28.2465,28.2465,113600.0
2011-05-17 11:40:00,35.91,35.91,35.89,35.91,40500.0,28.2465,28.2465,28.2307,28.2465,40500.0
2011-05-17 11:45:00,35.91,35.96,35.9,35.96,44000.0,28.2465,28.2858,28.2386,28.2858,44000.0
2011-05-17 11:50:00,35.97,35.97,35.96,35.97,121600.0,28.2937,28.2937,28.2858,28.2937,121600.0
2011-05-17 11:55:00,35.97,35.99,35.95,35.96,85800.0,28.2937,28.3094,28.2779,28.2858,85800.0
2011-05-17 12:00:00,35.96,36.0,35.95,35.98,365100.0,28.2858,28.3173,28.2779,28.3015,365100.0
2011-05-17 12:05:00,35.98,35.99,35.95,35.96,23200.0,28.3015,28.3094,28.2779,28.2858,23200.0
2011-05-17 12:10:00,35.95,36.01,35.95,36.01,110300.0,28.2779,28.3251,28.2779,28.3251,110300.0
2011-05-17 12:15:00,36.0,36.0,35.98,35.98,80500.0,28.3173,28.3173,28.3015,28.3015,80500.0
2011-05-17 12:20:00,35.97,36.01,35.97,36.01,12800.0,28.2937,28.3251,28.2937,28.3251,12800.0
2011-05-17 12:25:00,36.0,36.01,36.0,36.01,6400.0,28.3173,28.3251,28.3173,28.3251,6400.0
2011-05-17 12:30:00,36.0,36.02,35.99,36.01,16600.0,28.3173,28.333,28.3094,28.3251,16600.0
2011-05-17 12:35:00,36.01,36.02,36.0,36.0,9600.0,28.3251,28.333,28.3173,28.3173,9600.0
2011-05-17 12:40:00,36.0,36.02,36.0,36.01,50600.0,28.3173,28.333,28.3173,28.3251,50600.0
2011-05-17 12:45:00,36.02,36.02,35.95,35.96,47400.0,28.333,28.333,28.2779,28.2858,47400.0
2011-05-17 12:50:00,35.96,35.97,35.95,35.96,130600.0,28.2858,28.2937,28.2779,28.2858,130600.0
2011-05-17 12:55:00,35.96,35.97,35.93,35.95,60900.0,28.2858,28.2937,28.2622,28.2779,60900.0
2011-05-17 13:00:00,35.95,35.96,35.94,35.95,24400.0,28.2779,28.2858,28.2701,28.2779,24400.0
2011-05-17 13:05:00,35.96,35.96,35.95,35.96,9700.0,28.2858,28.2858,28.2779,28.2858,9700.0
2011-05-17 13:10:00,35.96,35.99,35.94,35.99,20800.0,28.2858,28.3094,28.2701,28.3094,20800.0
2011-05-17 13:15:00,35.99,36.01,35.99,36.01,49500.0,28.3094,28.3251,28.3094,28.3251,49500.0
2011-05-17 13:20:00,36.01,36.01,35.99,36.01,120100.0,28.3251,28.3251,28.3094,28.3251,120100.0
2011-05-17 13:25:00,36.01,36.05,36.01,36.04,17700.0,28.3251,28.3566,28.3251,28.3487,17700.0
2011-05-17 13:30:00,36.04,36.05,36.01,36.01,46400.0,28.3487,28.3566,28.3251,28.3251,46400.0
2011-05-17 13:35:00,36.02,36.05,36.01,36.03,32700.0,28.333,28.3566,28.3251,28.3409,32700.0
2011-05-17 13:40:00,36.03,36.05,36.02,36.05,14000.0,28.3409,28.3566,28.333,28.3566,14000.0
2011-05-17 13:45:00,36.06,36.07,36.04,36.04,23800.0,28.3645,28.3723,28.3487,28.3487,23800.0
2011-05-17 13:50:00,36.04,36.06,36.02,36.02,28300.0,28.3487,28.3645,28.333,28.333,28300.0
2011-05-17 13:55:00,36.02,36.06,36.02,36.06,19500.0,28.333,28.3645,28.333,28.3645,19500.0
2011-05-17 14:00:00,36.06,36.09,36.05,36.08,69100.0,28.3645,28.3881,28.3566,28.3802,69100.0
2011-05-17 14:05:00,36.08,36.09,36.07,36.07,23900.0,28.3802,28.3881,28.3723,28.3723,23900.0
2011-05-17 14:10:00,36.08,36.08,36.05,36.08,21900.0,28.3802,28.3802,28.3566,28.3802,21900.0
2011-05-17 14:15:00,36.07,36.08,36.05,36.05,25900.0,28.3723,28.3802,28.3566,28.3566,25900.0
2011-05-17 14:20:00,36.05,36.05,36.03,36.03,22700.0,28.3566,28.3566,28.3409,28.3409,22700.0
2011-05-17 14:25:00,36.02,36.06,36.02,36.06,22200.0,28.333,28.3645,28.333,28.3645,22200.0
2011-05-17 14:30:00,36.05,36.07,36.05,36.06,28300.0,28.3566,28.3723,28.3566,28.3645,28300.0
2011-05-17 14:35:00,36.06,36.07,36.05,36.06,173600.0,28.3645,28.3723,28.3566,28.3645,173600.0
2011-05-17 14:40:00,36.05,36.05,36.03,36.04,22700.0,28.3566,28.3566,28.3409,28.3487,22700.0
2011-05-17 14:45:00,36.04,36.09,36.03,36.08,90700.0,28.3487,28.3881,28.3409,28.3802,90700.0
2011-05-17 14:50:00,36.08,36.12,36.08,36.11,80100.0,28.3802,28.4117,28.3802,28.4038,80100.0
2011-05-17 14:55:00,36.11,36.16,36.11,36.16,64300.0,28.4038,28.4431,28.4038,28.4431,64300.0
2011-05-17 15:00:00,36.16,36.16,36.13,36.14,52200.0,28.4431,28.4431,28.4195,28.4274,52200.0
2011-05-17 15:05:00,36.14,36.15,36.09,36.12,44100.0,28.4274,28.4353,28.3881,28.4117,44100.0
2011-05-17 15:10:00,36.13,36.16,36.12,36.13,76500.0,28.4195,28.4431,28.4117,28.4195,76500.0
2011-05-17 15:15:00,36.13,36.13,36.08,36.09,125500.0,28.4195,28.4195,28.3802,28.3881,125500.0
2011-05-17 15:20:00,36.09,36.15,36.09,36.1,69500.0,28.3881,28.4353,28.3881,28.3959,69500.0
2011-05-17 15:25:00,36.1,36.11,36.07,36.09,57700.0,28.3959,28.4038,28.3723,28.3881,57700.0
2011-05-17 15:30:00,36.09,36.12,36.08,36.12,69600.0,28.3881,28.4117,28.3802,28.4117,69600.0
2011-05-17 15:35:00,36.11,36.15,36.11,36.13,215300.0,28.4038,28.4353,28.4038,28.4195,215300.0
2011-05-17 15:40:00,36.13,36.14,36.08,36.08,222400.0,28.4195,28.4274,28.3802,28.3802,222400.0
2011-05-17 15:45:00,36.08,36.14,36.08,36.12,116500.0,28.3802,28.4274,28.3802,28.4117,116500.0
2011-05-17 15:50:00,36.12,36.13,36.08,36.11,282100.0,28.4117,28.4195,28.3802,28.4038,282100.0
2011-05-17 15:55:00,36.11,36.14,36.1,36.14,472000.0,28.4038,28.4274,28.3959,28.4274,472000.0
2011-05-18 09:30:00,36.14,36.14,36.08,36.09,80400.0,28.4274,28.4274,28.3802,28.3881,80400.0
2011-05-18 09:35:00,36.1,36.13,36.08,36.11,29100.0,28.3959,28.4195,28.3802,28.4038,29100.0
2011-05-18 09:40:00,36.12,36.14,36.11,36.13,76800.0,28.4117,28.4274,28.4038,28.4195,76800.0
2011-05-18 09:45:00,36.12,36.19,36.12,36.18,277200.0,28.4117,28.4667,28.4117,28.4588,277200.0
2011-05-18 09:50:00,36.19,36.2,36.17,36.18,12800.0,28.4667,28.4746,28.451,28.4588,12800.0
2011-05-18 09:55:00,36.18,36.19,36.16,36.16,59000.0,28.4588,28.4667,28.4431,28.4431,59000.0
2011-05-18 10:00:00,36.16,36.16,36.14,36.15,75500.0,28.4431,28.4431,28.4274,28.4353,75500.0
2011-05-18 10:05:00,36.16,36.18,36.14,36.16,623500.0,28.4431,28.4588,28.4274,28.4431,623500.0
2011-05-18 10:10:00,36.16,36.17,36.15,36.16,39500.0,28.4431,28.451,28.4353,28.4431,39500.0
2011-05-18 10:15:00,36.16,36.16,36.14,36.16,8100.0,28.4431,28.4431,28.4274,28.4431,8100.0
2011-05-18 10:20:00,36.16,36.17,36.14,36.16,41400.0,28.4431,28.451,28.4274,28.4431,41400.0
2011-05-18 10:25:00,36.16,36.18,36.16,36.18,34600.0,28.4431,28.4588,28.4431,28.4588,34600.0
2011-05-18 10:30:00,36.18,36.22,36.18,36.22,125700.0,28.4588,28.4903,28.4588,28.4903,125700.0
2011-05-18 10:35:00,36.21,36.24,36.21,36.23,134300.0,28.4824,28.506,28.4824,28.4982,134300.0
2011-05-18 10:40:00,36.23,36.23,36.19,36.2,25200.0,28.4982,28.4982,28.4667,28.4746,25200.0
2011-05-18 10:45:00,36.2,36.22,36.19,36.21,109200.0,28.4746,28.4903,28.4667,28.4824,109200.0
2011-05-18 10:50:00,36.22,36.24,36.22,36.24,126600.0,28.4903,28.506,28.4903,28.506,126600.0
2011-05-18 10:55:00,36.23,36.25,36.22,36.24,346400.0,28.4982,28.5139,28.4903,28.506,346400.0
2011-05-18 11:00:00,36.24,36.25,36.22,36.24,195600.0,28.506,28.5139,28.4903,28.506,195600.0
2011-05-18 11:05:00,36.24,36.24,36.21,36.23,69300.0,28.506,28.506,28.4824,28.4982,69300.0
2011-05-18 11:10:00,36.22,36.23,36.21,36.23,30300.0,28.4903,28.4982,28.4824,28.4982,30300.0
2011-05-18 11:15:00,36.22,36.23,36.21,36.22,15100.0,28.4903,28.4982,28.4824,28.4903,15100.0
2011-05-18 11:20:00,36.22,36.23,36.19,36.2,62800.0,28.4903,28.4982,28.4667,28.4746,62800.0
2011-05-18 11:25:00,36.2,36.21,36.2,36.21,8600.0,28.4746,28.4824,28.4746,28.4824,8600.0
2011-05-18 11:30:00,36.21,36.22,36.2,36.22,35400.0,28.4824,28.4903,28.4746,28.4903,35400.0
2011-05-18 11:35:00,36.22,36.22,36.2,36.21,38800.0,28.4903,28.4903,28.4746,28.4824,38800.0
2011-05-18 11:40:00,36.2,36.21,36.19,36.2,26000.0,28.4746,28.4824,28.4667,28.4746,26000.0
2011-05-18 11:45:00,36.2,36.2,36.19,36.19,58800.0,28.4746,28.4746,28.4667,28.4667,58800.0
2011-05-18 11:50:00,36.2,36.2,36.18,36.2,44500.0,28.4746,28.4746,28.4588,28.4746,44500.0
2011-05-18 11:55:00,36.19,36.2,36.18,36.19,20200.0,28.4667,28.4746,28.4588,28.4667,20200.0
2011-05-18 12:00:00,36.19,36.2,36.18,36.19,48400.0,28.4667,28.4746,28.4588,28.4667,48400.0
2011-05-18 12:05:00,36.18,36.19,36.16,36.17,58700.0,28.4588,28.4667,28.4431,28.451,58700.0
2011-05-18 12:10:00,36.17,36.19,36.17,36.19,48900.0,28.451,28.4667,28.451,28.4667,48900.0
2011-05-18 12:15:00,36.2,36.22,36.19,36.22,12100.0,28.4746,28.4903,28.4667,28.4903,12100.0
2011-05-18 12:20:00,36.21,36.21,36.2,36.2,4900.0,28.4824,28.4824,28.4746,28.4746,4900.0
2011-05-18 12:25:00,36.2,36.22,36.2,36.21,10500.0,28.4746,28.4903,28.4746,28.4824,10500.0
2011-05-18 12:30:00,36.22,36.24,36.21,36.23,96200.0,28.4903,28.506,28.4824,28.4982,96200.0
2011-05-18 12:35:00,36.23,36.24,36.23,36.23,6200.0,28.4982,28.506,28.4982,28.4982,6200.0
2011-05-18 12:40:00,36.23,36.24,36.23,36.24,8000.0,28.4982,28.506,28.4982,28.506,8000.0
2011-05-18 12:45:00,36.23,36.25,36.23,36.25,17200.0,28.4982,28.5139,28.4982,28.5139,17200.0
2011-05-18 12:50:00,36.24,36.25,36.22,36.24,33200.0,28.506,28.5139,28.4903,28.506,33200.0
2011-05-18 12:55:00,36.24,36.25,36.23,36.23,4800.0,28.506,28.5139,28.4982,28.4982,4800.0
2011-05-18 13:00:00,36.23,36.26,36.22,36.26,33900.0,28.4982,28.5218,28.4903,28.5218,33900.0
2011-05-18 13:05:00,36.26,36.3,36.26,36.29,56500.0,28.5218,28.5532,28.5218,28.5454,56500.0
2011-05-18 13:10:00,36.28,36.29,36.27,36.27,5400.0,28.5375,28.5454,28.5296,28.5296,5400.0
2011-05-18 13:15:00,36.28,36.29,36.27,36.28,18400.0,28.5375,28.5454,28.5296,28.5375,18400.0
2011-05-18 13:20:00,36.28,36.3,36.28,36.29,30200.0,28.5375,28.5532,28.5375,28.5454,30200.0
2011-05-18 13:25:00,36.29,36.29,36.27,36.28,14900.0,28.5454,28.5454,28.5296,28.5375,14900.0
2011-05-18 13:30:00,36.27,36.28,36.27,36.27,39700.0,28.5296,28.5375,28.5296,28.5296,39700.0
2011-05-18 13:35:00,36.27,36.29,36.27,36.28,14500.0,28.5296,28.5454,28.5296,28.5375,14500.0
2011-05-18 13:40:00,36.29,36.3,36.28,36.29,10000.0,28.5454,28.5532,28.5375,28.5454,10000.0
2011-05-18 13:45:00,36.3,36.3,36.28,36.29,4900.0,28.5532,28.5532,28.5375,28.5454,4900.0
2011-05-18 13:50:00,36.29,36.32,36.28,36.31,45100.0,28.5454,28.569,28.5375,28.5611,45100.0
2011-05-18 13:55:00,36.32,36.35,36.32,36.34,51600.0,28.569,28.5926,28.569,28.5847,51600.0
2011-05-18 14:00:00,36.34,36.35,36.31,36.32,98200.0,28.5847,28.5926,28.5611,28.569,98200.0
2011-05-18 14:05:00,36.33,36.39,36.33,36.38,25900.0,28.5768,28.624,28.5768,28.6162,25900.0
2011-05-18 14:10:00,36.37,36.4,36.37,36.38,79100.0,28.6083,28.6319,28.6083,28.6162,79100.0
2011-05-18 14:15:00,36.38,36.39,36.35,36.36,71400.0,28.6162,28.624,28.5926,28.6004,71400.0
2011-05-18 14:20:00,36.36,36.36,36.33,36.34,34400.0,28.6004,28.6004,28.5768,28.5847,34400.0
2011-05-18 14:25:00,36.33,36.35,36.31,36.31,134400.0,28.5768,28.5926,28.5611,28.5611,134400.0
2011-05-18 14:30:00,36.32,36.34,36.31,36.34,133600.0,28.569,28.5847,28.5611,28.5847,133600.0
2011-05-18 14:35:00,36.34,36.35,36.32,36.32,29800.0,28.5847,28.5926,28.569,28.569,29800.0
2011-05-18 14:40:00,36.32,36.35,36.31,36.33,22700.0,28.569,28.5926,28.5611,28.5768,22700.0
2011-05-18 14:45:00,36.32,36.34,36.32,36.32,14600.0,28.569,28.5847,28.569,28.569,14600.0
2011-05-18 14:50:00,36.33,36.34,36.32,36.34,6300.0,28.5768,28.5847,28.569,28.5847,6300.0
2011-05-18 14:55:00,36.33,36.34,36.31,36.33,14700.0,28.5768,28.5847,28.5611,28.5768,14700.0
2011-05-18 15:00:00,36.33,36.36,36.33,36.35,32600.0,28.5768,28.6004,28.5768,28.5926,32600.0
2011-05-18 15:05:00,36.36,36.37,36.35,36.35,50700.0,28.6004,28.6083,28.5926,28.5926,50700.0
2011-05-18 15:10:00,36.35,36.38,36.35,36.37,26300.0,28.5926,28.6162,28.5926,28.6083,26300.0
2011-05-18 15:15:00,36.37,36.4,36.36,36.4,74900.0,28.6083,28.6319,28.6004,28.6319,74900.0
2011-05-18 15:20:00,36.39,36.41,36.39,36.41,94000.0,28.624,28.6398,28.624,28.6398,94000.0
2011-05-18 15:25:00,36.41,36.44,36.4,36.44,23900.0,28.6398,28.6634,28.6319,28.6634,23900.0
2011-05-18 15:30:00,36.43,36.44,36.42,36.42,92900.0,28.6555,28.6634,28.6476,28.6476,92900.0
2011-05-18 15:35:00,36.42,36.43,36.4,36.42,145500.0,28.6476,28.6555,28.6319,28.6476,145500.0
2011-05-18 15:40:00,36.42,36.43,36.41,36.43,60300.0,28.6476,28.6555,28.6398,28.6555,60300.0
2011-05-18 15:45:00,36.43,36.44,36.41,36.41,147200.0,28.6555,28.6634,28.6398,28.6398,147200.0
2011-05-18 15:50:00,36.41,36.45,36.41,36.43,188600.0,28.6398,28.6712,28.6398,28.6555,188600.0
2011-05-18 15:55:00,36.42,36.43,36.41,36.41,292300.0,28.6476,28.6555,28.6398,28.6398,292300.0
2011-05-19 09:30:00,36.57,36.57,36.47,36.5,246800.0,28.7656,28.7656,28.687,28.7106,246800.0
2011-05-19 09:35:00,36.5,36.51,36.45,36.46,81800.0,28.7106,28.7184,28.6712,28.6791,81800.0
2011-05-19 09:40:00,36.46,36.46,36.41,36.42,226400.0,28.6791,28.6791,28.6398,28.6476,226400.0
2011-05-19 09:45:00,36.42,36.44,36.41,36.42,111100.0,28.6476,28.6634,28.6398,28.6476,111100.0
2011-05-19 09:50:00,36.42,36.43,36.4,36.4,48300.0,28.6476,28.6555,28.6319,28.6319,48300.0
2011-05-19 09:55:00,36.41,36.42,36.38,36.41,285500.0,28.6398,28.6476,28.6162,28.6398,285500.0
2011-05-19 10:00:00,36.4,36.4,36.29,36.35,569700.0,28.6319,28.6319,28.5454,28.5926,569700.0
2011-05-19 10:05:00,36.34,36.34,36.27,36.29,935500.0,28.5847,28.5847,28.5296,28.5454,935500.0
2011-05-19 10:10:00,36.29,36.3,36.25,36.29,1037500.0,28.5454,28.5532,28.5139,28.5454,1037500.0
2011-05-19 10:15:00,36.29,36.29,36.24,36.27,390300.0,28.5454,28.5454,28.506,28.5296,390300.0
2011-05-19 10:20:00,36.28,36.29,36.24,36.26,372700.0,28.5375,28.5454,28.506,28.5218,372700.0
2011-05-19 10:25:00,36.25,36.27,36.24,36.27,54400.0,28.5139,28.5296,28.506,28.5296,54400.0
2011-05-19 10:30:00,36.26,36.27,36.24,36.27,228700.0,28.5218,28.5296,28.506,28.5296,228700.0
2011-05-19 10:35:00,36.27,36.29,36.27,36.28,455100.0,28.5296,28.5454,28.5296,28.5375,455100.0
2011-05-19 10:40:00,36.28,36.3,36.26,36.27,120900.0,28.5375,28.5532,28.5218,28.5296,120900.0
2011-05-19 10:45:00,36.26,36.29,36.26,36.29,59600.0,28.5218,28.5454,28.5218,28.5454,59600.0
2011-05-19 10:50:00,36.28,36.28,36.2,36.2,614900.0,28.5375,28.5375,28.4746,28.4746,614900.0
2011-05-19 10:55:00,36.2,36.23,36.19,36.2,103000.0,28.4746,28.4982,28.4667,28.4746,103000.0
2011-05-19 11:00:00,36.2,36.21,36.19,36.21,84400.0,28.4746,28.4824,28.4667,28.4824,84400.0
2011-05-19 11:05:00,36.2,36.22,36.19,36.19,45800.0,28.4746,28.4903,28.4667,28.4667,45800.0
2011-05-19 11:10:00,36.19,36.22,36.19,36.22,56700.0,28.4667,28.4903,28.4667,28.4903,56700.0
2011-05-19 11:15:00,36.22,36.23,36.2,36.2,198800.0,28.4903,28.4982,28.4746,28.4746,198800.0
2011-05-19 11:20:00,36.2,36.21,36.17,36.19,694400.0,28.4746,28.4824,28.451,28.4667,694400.0
2011-05-19 11:25:00,36.19,36.23,36.19,36.22,140400.0,28.4667,28.4982,28.4667,28.4903,140400.0
2011-05-19 11:30:00,36.22,36.23,36.2,36.2,54300.0,28.4903,28.4982,28.4746,28.4746,54300.0
2011-05-19 11:35:00,36.2,36.22,36.2,36.21,100800.0,28.4746,28.4903,28.4746,28.4824,100800.0
2011-05-19 11:40:00,36.22,36.22,36.2,36.22,35400.0,28.4903,28.4903,28.4746,28.4903,35400.0
2011-05-19 11:45:00,36.21,36.22,36.21,36.21,35700.0,28.4824,28.4903,28.4824,28.4824,35700.0
2011-05-19 11:50:00,36.22,36.23,36.2,36.21,49500.0,28.4903,28.4982,28.4746,28.4824,49500.0
2011-05-19 11:55:00,36.21,36.22,36.19,36.22,234300.0,28.4824,28.4903,28.4667,28.4903,234300.0
2011-05-19 12:00:00,36.2,36.21,36.19,36.2,279200.0,28.4746,28.4824,28.4667,28.4746,279200.0
2011-05-19 12:05:00,36.19,36.21,36.19,36.2,166500.0,28.4667,28.4824,28.4667,28.4746,166500.0
2011-05-19 12:10:00,36.2,36.22,36.2,36.22,94700.0,28.4746,28.4903,28.4746,28.4903,94700.0
2011-05-19 12:15:00,36.22,36.23,36.21,36.23,38000.0,28.4903,28.4982,28.4824,28.4982,38000.0
2011-05-19 12:20:00,36.23,36.24,36.22,36.23,33300.0,28.4982,28.506,28.4903,28.4982,33300.0
2011-05-19 12:25:00,36.22,36.28,36.22,36.26,225900.0,28.4903,28.5375,28.4903,28.5218,225900.0
2011-05-19 12:30:00,36.26,36.27,36.24,36.25,233100.0,28.5218,28.5296,28.506,28.5139,233100.0
2011-05-19 12:35:00,36.26,36.28,36.24,36.28,98800.0,28.5218,28.5375,28.506,28.5375,98800.0
2011-05-19 12:40:00,36.27,36.28,36.27,36.27,98700.0,28.5296,28.5375,28.5296,28.5296,98700.0
2011-05-19 12:45:00,36.27,36.28,36.25,36.27,46800.0,28.5296,28.5375,28.5139,28.5296,46800.0
2011-05-19 12:50:00,36.27,36.28,36.24,36.26,459900.0,28.5296,28.5375,28.506,28.5218,459900.0
2011-05-19 12:55:00,36.26,36.27,36.24,36.25,68400.0,28.5218,28.5296,28.506,28.5139,68400.0
2011-05-19 13:00:00,36.25,36.26,36.24,36.25,274700.0,28.5139,28.5218,28.506,28.5139,274700.0
2011-05-19 13:05:00,36.25,36.28,36.24,36.28,442700.0,28.5139,28.5375,28.506,28.5375,442700.0
2011-05-19 13:10:00,36.29,36.29,36.28,36.29,255600.0,28.5454,28.5454,28.5375,28.5454,255600.0
2011-05-19 13:15:00,36.28,36.32,36.28,36.31,148500.0,28.5375,28.569,28.5375,28.5611,148500.0
2011-05-19 13:20:00,36.32,36.32,36.29,36.3,113400.0,28.569,28.569,28.5454,28.5532,113400.0
2011-05-19 13:25:00,36.3,36.31,36.29,36.3,62900.0,28.5532,28.5611,28.5454,28.5532,62900.0
2011-05-19 13:30:00,36.3,36.31,36.29,36.31,144500.0,28.5532,28.5611,28.5454,28.5611,144500.0
2011-05-19 13:35:00,36.3,36.31,36.28,36.28,14600.0,28.5532,28.5611,28.5375,28.5375,14600.0
2011-05-19 13:40:00,36.28,36.29,36.27,36.29,99000.0,28.5375,28.5454,28.5296,28.5454,99000.0
2011-05-19 13:45:00,36.3,36.31,36.29,36.3,10700.0,28.5532,28.5611,28.5454,28.5532,10700.0
2011-05-19 13:50:00,36.3,36.3,36.28,36.28,659500.0,28.5532,28.5532,28.5375,28.5375,659500.0
2011-05-19 13:55:00,36.28,36.31,36.27,36.29,927500.0,28.5375,28.5611,28.5296,28.5454,927500.0
2011-05-19 14:00:00,36.29,36.32,36.29,36.32,92000.0,28.5454,28.569,28.5454,28.569,92000.0
2011-05-19 14:05:00,36.32,36.34,36.32,36.32,40400.0,28.569,28.5847,28.569,28.569,40400.0
2011-05-19 14:10:00,36.32,36.33,36.29,36.3,83700.0,28.569,28.5768,28.5454,28.5532,83700.0
2011-05-19 14:15:00,36.3,36.31,36.28,36.29,42700.0,28.5532,28.5611,28.5375,28.5454,42700.0
2011-05-19 14:20:00,36.29,36.31,36.28,36.28,67100.0,28.5454,28.5611,28.5375,28.5375,67100.0
2011-05-19 14:25:00,36.28,36.29,36.25,36.26,51000.0,28.5375,28.5454,28.5139,28.5218,51000.0
2011-05-19 14:30:00,36.27,36.27,36.24,36.26,357400.0,28.5296,28.5296,28.506,28.5218,357400.0
2011-05-19 14:35:00,36.26,36.28,36.25,36.26,48700.0,28.5218,28.5375,28.5139,28.5218,48700.0
2011-05-19 14:40:00,36.25,36.27,36.2,36.21,250000.0,28.5139,28.5296,28.4746,28.4824,250000.0
2011-05-19 14:45:00,36.21,36.24,36.2,36.24,49500.0,28.4824,28.506,28.4746,28.506,49500.0
2011-05-19 14:50:00,36.24,36.27,36.23,36.26,148700.0,28.506,28.5296,28.4982,28.5218,148700.0
2011-05-19 14:55:00,36.25,36.26,36.24,36.26,87100.0,28.5139,28.5218,28.506,28.5218,87100.0
2011-05-19 15:00:00,36.26,36.28,36.25,36.27,189300.0,28.5218,28.5375,28.5139,28.5296,189300.0
2011-05-19 15:05:00,36.27,36.28,36.26,36.27,45600.0,28.5296,28.5375,28.5218,28.5296,45600.0
2011-05-19 15:10:00,36.28,36.29,36.27,36.27,54300.0,28.5375,28.5454,28.5296,28.5296,54300.0
2011-05-19 15:15:00,36.27,36.28,36.26,36.27,74500.0,28.5296,28.5375,28.5218,28.5296,74500.0
2011-05-19 15:20:00,36.28,36.3,36.27,36.29,85200.0,28.5375,28.5532,28.5296,28.5454,85200.0
2011-05-19 15:25:00,36.3,36.3,36.29,36.3,49500.0,28.5532,28.5532,28.5454,28.5532,49500.0
2011-05-19 15:30:00,36.3,36.32,36.3,36.3,65000.0,28.5532,28.569,28.5532,28.5532,65000.0
2011-05-19 15:35:00,36.31,36.32,36.3,36.32,177800.0,28.5611,28.569,28.5532,28.569,177800.0
2011-05-19 15:40:00,36.32,36.32,36.3,36.31,232700.0,28.569,28.569,28.5532,28.5611,232700.0
2011-05-19 15:45:00,36.32,36.33,36.3,36.32,208300.0,28.569,28.5768,28.5532,28.569,208300.0
2011-05-19 15:50:00,36.32,36.33,36.31,36.33,165400.0,28.569,28.5768,28.5611,28.5768,165400.0
2011-05-19 15:55:00,36.33,36.35,36.32,36.33,936000.0,28.5768,28.5926,28.569,28.5768,936000.0
2011-05-20 09:30:00,36.36,36.36,36.24,36.25,142800.0,28.6004,28.6004,28.506,28.5139,142800.0
2011-05-20 09:35:00,36.24,36.26,36.22,36.24,1004100.0,28.506,28.5218,28.4903,28.506,1004100.0
2011-05-20 09:40:00,36.24,36.25,36.22,36.23,48300.0,28.506,28.5139,28.4903,28.4982,48300.0
2011-05-20 09:45:00,36.22,36.22,36.18,36.2,147000.0,28.4903,28.4903,28.4588,28.4746,147000.0
2011-05-20 09:50:00,36.2,36.21,36.13,36.13,170600.0,28.4746,28.4824,28.4195,28.4195,170600.0
2011-05-20 09:55:00,36.13,36.13,36.09,36.09,116800.0,28.4195,28.4195,28.3881,28.3881,116800.0
2011-05-20 10:00:00,36.09,36.1,36.06,36.09,114100.0,28.3881,28.3959,28.3645,28.3881,114100.0
2011-05-20 10:05:00,36.09,36.09,36.05,36.06,36300.0,28.3881,28.3881,28.3566,28.3645,36300.0
2011-05-20 10:10:00,36.05,36.08,36.03,36.03,150400.0,28.3566,28.3802,28.3409,28.3409,150400.0
2011-05-20 10:15:00,36.03,36.06,36.0,36.05,307900.0,28.3409,28.3645,28.3173,28.3566,307900.0
2011-05-20 10:20:00,36.05,36.06,36.03,36.04,207500.0,28.3566,28.3645,28.3409,28.3487,207500.0
2011-05-20 10:25:00,36.05,36.1,36.05,36.08,104800.0,28.3566,28.3959,28.3566,28.3802,104800.0
2011-05-20 10:30:00,36.08,36.09,36.04,36.06,170400.0,28.3802,28.3881,28.3487,28.3645,170400.0
2011-05-20 10:35:00,36.06,36.07,36.03,36.04,22100.0,28.3645,28.3723,28.3409,28.3487,22100.0
2011-05-20 10:40:00,36.04,36.04,35.97,35.99,421900.0,28.3487,28.3487,28.2937,28.3094,421900.0
2011-05-20 10:45:00,35.98,35.98,35.94,35.97,238200.0,28.3015,28.3015,28.2701,28.2937,238200.0
2011-05-20 10:50:00,35.97,35.98,35.95,35.95,127700.0,28.2937,28.3015,28.2779,28.2779,127700.0
2011-05-20 10:55:00,35.95,35.97,35.94,35.94,580900.0,28.2779,28.2937,28.2701,28.2701,580900.0
2011-05-20 11:00:00,35.94,35.98,35.93,35.98,293100.0,28.2701,28.3015,28.2622,28.3015,293100.0
2011-05-20 11:05:00,35.98,36.01,35.98,36.01,131300.0,28.3015,28.3251,28.3015,28.3251,131300.0
2011-05-20 11:10:00,36.01,36.02,35.99,36.01,200100.0,28.3251,28.333,28.3094,28.3251,200100.0
2011-05-20 11:15:00,36.01,36.04,36.01,36.04,117700.0,28.3251,28.3487,28.3251,28.3487,117700.0
2011-05-20 11:20:00,36.04,36.05,36.03,36.04,44800.0,28.3487,28.3566,28.3409,28.3487,44800.0
2011-05-20 11:25:00,36.04,36.04,36.02,36.03,91500.0,28.3487,28.3487,28.333,28.3409,91500.0
2011-05-20 11:30:00,36.03,36.07,36.03,36.07,120400.0,28.3409,28.3723,28.3409,28.3723,120400.0
2011-05-20 11:35:00,36.07,36.1,36.06,36.1,115900.0,28.3723,28.3959,28.3645,28.3959,115900.0
2011-05-20 11:40:00,36.1,36.1,36.06,36.07,38100.0,28.3959,28.3959,28.3645,28.3723,38100.0
2011-05-20 11:45:00,36.07,36.1,36.07,36.07,60700.0,28.3723,28.3959,28.3723,28.3723,60700.0
2011-05-20 11:50:00,36.07,36.08,36.05,36.07,31400.0,28.3723,28.3802,28.3566,28.3723,31400.0
2011-05-20 11:55:00,36.06,36.08,36.05,36.06,107400.0,28.3645,28.3802,28.3566,28.3645,107400.0
2011-05-20 12:00:00,36.05,36.07,36.04,36.04,510600.0,28.3566,28.3723,28.3487,28.3487,510600.0
2011-05-20 12:05:00,36.04,36.05,36.03,36.04,133600.0,28.3487,28.3566,28.3409,28.3487,133600.0
2011-05-20 12:10:00,36.03,36.05,36.03,36.04,39200.0,28.3409,28.3566,28.3409,28.3487,39200.0
2011-05-20 12:15:00,36.05,36.08,36.05,36.07,79400.0,28.3566,28.3802,28.3566,28.3723,79400.0
2011-05-20 12:20:00,36.08,36.12,36.07,36.11,140500.0,28.3802,28.4117,28.3723,28.4038,140500.0
2011-05-20 12:25:00,36.1,36.16,36.1,36.15,71900.0,28.3959,28.4431,28.3959,28.4353,71900.0
2011-05-20 12:30:00,36.15,36.19,36.15,36.18,53200.0,28.4353,28.4667,28.4353,28.4588,53200.0
2011-05-20 12:35:00,36.18,36.21,36.17,36.19,238500.0,28.4588,28.4824,28.451,28.4667,238500.0
2011-05-20 12:40:00,36.19,36.21,36.19,36.21,206900.0,28.4667,28.4824,28.4667,28.4824,206900.0
2011-05-20 12:45:00,36.2,36.21,36.18,36.18,49400.0,28.4746,28.4824,28.4588,28.4588,49400.0
2011-05-20 12:50:00,36.19,36.19,36.17,36.18,42700.0,28.4667,28.4667,28.451,28.4588,42700.0
2011-05-20 12:55:00,36.17,36.18,36.15,36.15,35900.0,28.451,28.4588,28.4353,28.4353,35900.0
2011-05-20 13:00:00,36.15,36.18,36.15,36.17,22300.0,28.4353,28.4588,28.4353,28.451,22300.0
2011-05-20 13:05:00,36.16,36.17,36.14,36.14,46400.0,28.4431,28.451,28.4274,28.4274,46400.0
2011-05-20 13:10:00,36.14,36.15,36.14,36.15,67400.0,28.4274,28.4353,28.4274,28.4353,67400.0
2011-05-20 13:15:00,36.14,36.16,36.14,36.16,16800.0,28.4274,28.4431,28.4274,28.4431,16800.0
2011-05-20 13:20:00,36.15,36.19,36.15,36.18,122300.0,28.4353,28.4667,28.4353,28.4588,122300.0
2011-05-20 13:25:00,36.18,36.18,36.15,36.16,79600.0,28.4588,28.4588,28.4353,28.4431,79600.0
2011-05-20 13:30:00,36.16,36.22,36.16,36.21,62200.0,28.4431,28.4903,28.4431,28.4824,62200.0
2011-05-20 13:35:00,36.22,36.23,36.22,36.23,77400.0,28.4903,28.4982,28.4903,28.4982,77400.0
2011-05-20 13:40:00,36.23,36.24,36.2,36.22,77300.0,28.4982,28.506,28.4746,28.4903,77300.0
2011-05-20 13:45:00,36.22,36.22,36.2,36.2,25200.0,28.4903,28.4903,28.4746,28.4746,25200.0
2011-05-20 13:50:00,36.2,36.21,36.19,36.2,51100.0,28.4746,28.4824,28.4667,28.4746,51100.0
2011-05-20 13:55:00,36.2,36.2,36.17,36.19,21900.0,28.4746,28.4746,28.451,28.4667,21900.0
2011-05-20 14:00:00,36.19,36.21,36.18,36.19,34200.0,28.4667,28.4824,28.4588,28.4667,34200.0
2011-05-20 14:05:00,36.19,36.19,36.16,36.16,76100.0,28.4667,28.4667,28.4431,28.4431,76100.0
2011-05-20 14:10:00,36.16,36.17,36.15,36.17,75000.0,28.4431,28.451,28.4353,28.451,75000.0
2011-05-20 14:15:00,36.16,36.17,36.16,36.16,26900.0,28.4431,28.451,28.4431,28.4431,26900.0
2011-05-20 14:20:00,36.16,36.18,36.16,36.17,41800.0,28.4431,28.4588,28.4431,28.451,41800.0
2011-05-20 14:25:00,36.17,36.19,36.16,36.17,13300.0,28.451,28.4667,28.4431,28.451,13300.0
2011-05-20 14:30:00,36.17,36.17,36.15,36.15,111900.0,28.451,28.451,28.4353,28.4353,111900.0
2011-05-20 14:35:00,36.15,36.16,36.15,36.16,11800.0,28.4353,28.4431,28.4353,28.4431,11800.0
2011-05-20 14:40:00,36.15,36.18,36.15,36.18,59300.0,28.4353,28.4588,28.4353,28.4588,59300.0
2011-05-20 14:45:00,36.19,36.19,36.18,36.19,12000.0,28.4667,28.4667,28.4588,28.4667,12000.0
2011-05-20 14:50:00,36.18,36.19,36.18,36.18,10600.0,28.4588,28.4667,28.4588,28.4588,10600.0
2011-05-20 14:55:00,36.17,36.18,36.14,36.15,38800.0,28.451,28.4588,28.4274,28.4353,38800.0
2011-05-20 15:00:00,36.14,36.15,36.11,36.13,57700.0,28.4274,28.4353,28.4038,28.4195,57700.0
2011-05-20 15:05:00,36.13,36.14,36.12,36.12,67900.0,28.4195,28.4274,28.4117,28.4117,67900.0
2011-05-20 15:10:00,36.12,36.14,36.12,36.13,68700.0,28.4117,28.4274,28.4117,28.4195,68700.0
2011-05-20 15:15:00,36.12,36.13,36.11,36.13,34600.0,28.4117,28.4195,28.4038,28.4195,34600.0
2011-05-20 15:20:00,36.12,36.13,36.1,36.12,142900.0,28.4117,28.4195,28.3959,28.4117,142900.0
2011-05-20 15:25:00,36.12,36.12,36.1,36.1,23400.0,28.4117,28.4117,28.3959,28.3959,23400.0
2011-05-20 15:30:00,36.1,36.13,36.09,36.13,54800.0,28.3959,28.4195,28.3881,28.4195,54800.0
2011-05-20 15:35:00,36.14,36.14,36.09,36.1,164700.0,28.4274,28.4274,28.3881,28.3959,164700.0
2011-05-20 15:40:00,36.11,36.11,36.09,36.1,103000.0,28.4038,28.4038,28.3881,28.3959,103000.0
2011-05-20 15:45:00,36.1,36.11,36.09,36.1,168600.0,28.3959,28.4038,28.3881,28.3959,168600.0
2011-05-20 15:50:00,36.09,36.1,36.0,36.01,296500.0,28.3881,28.3959,28.3173,28.3251,296500.0
2011-05-20 15:55:00,36.02,36.06,36.02,36.03,1227300.0,28.333,28.3645,28.333,28.3409,1227300.0
2011-05-23 09:30:00,35.66,35.7,35.59,35.64,761900.0,28.0498,28.0813,27.9948,28.0341,761900.0
2011-05-23 09:35:00,35.64,35.66,35.61,35.66,364500.0,28.0341,28.0498,28.0105,28.0498,364500.0
2011-05-23 09:40:00,35.67,35.7,35.65,35.65,172600.0,28.0577,28.0813,28.042,28.042,172600.0
2011-05-23 09:45:00,35.65,35.66,35.61,35.64,348400.0,28.042,28.0498,28.0105,28.0341,348400.0
2011-05-23 09:50:00,35.65,35.65,35.6,35.6,119500.0,28.042,28.042,28.0026,28.0026,119500.0
2011-05-23 09:55:00,35.59,35.67,35.59,35.67,56000.0,27.9948,28.0577,27.9948,28.0577,56000.0
2011-05-23 10:00:00,35.66,35.73,35.64,35.73,246300.0,28.0498,28.1049,28.0341,28.1049,246300.0
2011-05-23 10:05:00,35.73,35.74,35.72,35.73,57500.0,28.1049,28.1127,28.097,28.1049,57500.0
2011-05-23 10:10:00,35.73,35.73,35.66,35.67,375100.0,28.1049,28.1049,28.0498,28.0577,375100.0
2011-05-23 10:15:00,35.67,35.69,35.65,35.66,155200.0,28.0577,28.0734,28.042,28.0498,155200.0
2011-05-23 10:20:00,35.67,35.7,35.66,35.7,55200.0,28.0577,28.0813,28.0498,28.0813,55200.0
2011-05-23 10:25:00,35.7,35.7,35.68,35.69,58800.0,28.0813,28.0813,28.0656,28.0734,58800.0
2011-05-23 10:30:00,35.7,35.73,35.7,35.72,119500.0,28.0813,28.1049,28.0813,28.097,119500.0
2011-05-23 10:35:00,35.72,35.73,35.69,35.71,22900.0,28.097,28.1049,28.0734,28.0892,22900.0
2011-05-23 10:40:00,35.7,35.72,35.7,35.71,29700.0,28.0813,28.097,28.0813,28.0892,29700.0
2011-05-23 10:45:00,35.71,35.71,35.67,35.67,99700.0,28.0892,28.0892,28.0577,28.0577,99700.0
2011-05-23 10:50:00,35.67,35.69,35.65,35.69,52400.0,28.0577,28.0734,28.042,28.0734,52400.0
2011-05-23 10:55:00,35.69,35.72,35.68,35.7,132400.0,28.0734,28.097,28.0656,28.0813,132400.0
2011-05-23 11:00:00,35.69,35.71,35.69,35.71,411700.0,28.0734,28.0892,28.0734,28.0892,411700.0
2011-05-23 11:05:00,35.71,35.71,35.64,35.65,2077800.0,28.0892,28.0892,28.0341,28.042,2077800.0
2011-05-23 11:10:00,35.65,35.66,35.6,35.63,285000.0,28.042,28.0498,28.0026,28.0262,285000.0
2011-05-23 11:15:00,35.62,35.65,35.6,35.65,370800.0,28.0184,28.042,28.0026,28.042,370800.0
2011-05-23 11:20:00,35.65,35.65,35.6,35.62,2636400.0,28.042,28.042,28.0026,28.0184,2636400.0
2011-05-23 11:25:00,35.62,35.63,35.61,35.63,790400.0,28.0184,28.0262,28.0105,28.0262,790400.0
2011-05-23 11:30:00,35.63,35.63,35.6,35.6,437500.0,28.0262,28.0262,28.0026,28.0026,437500.0
2011-05-23 11:35:00,35.59,35.59,35.55,35.58,511500.0,27.9948,27.9948,27.9633,27.9869,511500.0
2011-05-23 11:40:00,35.58,35.58,35.54,35.55,126700.0,27.9869,27.9869,27.9554,27.9633,126700.0
2011-05-23 11:45:00,35.56,35.57,35.51,35.53,371700.0,27.9712,27.979,27.9318,27.9476,371700.0
2011-05-23 11:50:00,35.53,35.57,35.53,35.57,215700.0,27.9476,27.979,27.9476,27.979,215700.0
2011-05-23 11:55:00,35.56,35.58,35.53,35.54,933200.0,27.9712,27.9869,27.9476,27.9554,933200.0
2011-05-23 12:00:00,35.55,35.56,35.55,35.55,274700.0,27.9633,27.9712,27.9633,27.9633,274700.0
2011-05-23 12:05:00,35.55,35.59,35.54,35.58,148300.0,27.9633,27.9948,27.9554,27.9869,148300.0
2011-05-23 12:10:00,35.58,35.58,35.52,35.56,257000.0,27.9869,27.9869,27.9397,27.9712,257000.0
2011-05-23 12:15:00,35.55,35.56,35.52,35.56,87900.0,27.9633,27.9712,27.9397,27.9712,87900.0
2011-05-23 12:20:00,35.56,35.59,35.55,35.57,115700.0,27.9712,27.9948,27.9633,27.979,115700.0
2011-05-23 12:25:00,35.57,35.59,35.56,35.58,140500.0,27.979,27.9948,27.9712,27.9869,140500.0
2011-05-23 12:30:00,35.59,35.61,35.58,35.6,185300.0,27.9948,28.0105,27.9869,28.0026,185300.0
2011-05-23 12:35:00,35.6,35.61,35.59,35.6,113200.0,28.0026,28.0105,27.9948,28.0026,113200.0
2011-05-23 12:40:00,35.6,35.62,35.6,35.61,82900.0,28.0026,28.0184,28.0026,28.0105,82900.0
2011-05-23 12:45:00,35.61,35.64,35.61,35.63,145900.0,28.0105,28.0341,28.0105,28.0262,145900.0
2011-05-23 12:50:00,35.63,35.63,35.58,35.6,1482800.0,28.0262,28.0262,27.9869,28.0026,1482800.0
2011-05-23 12:55:00,35.6,35.61,35.59,35.6,394600.0,28.0026,28.0105,27.9948,28.0026,394600.0
2011-05-23 13:00:00,35.61,35.61,35.58,35.59,53200.0,28.0105,28.0105,27.9869,27.9948,53200.0
2011-05-23 13:05:00,35.59,35.59,35.57,35.58,250000.0,27.9948,27.9948,27.979,27.9869,250000.0
2011-05-23 13:10:00,35.59,35.59,35.57,35.57,338600.0,27.9948,27.9948,27.979,27.979,338600.0
2011-05-23 13:15:00,35.57,35.58,35.56,35.56,148700.0,27.979,27.9869,27.9712,27.9712,148700.0
2011-05-23 13:20:00,35.56,35.58,35.56,35.57,201900.0,27.9712,27.9869,27.9712,27.979,201900.0
2011-05-23 13:25:00,35.57,35.58,35.53,35.54,411800.0,27.979,27.9869,27.9476,27.9554,411800.0
2011-05-23 13:30:00,35.55,35.57,35.54,35.56,177200.0,27.9633,27.979,27.9554,27.9712,177200.0
2011-05-23 13:35:00,35.57,35.57,35.55,35.56,322100.0,27.979,27.979,27.9633,27.9712,322100.0
2011-05-23 13:40:00,35.56,35.57,35.56,35.57,295600.0,27.9712,27.979,27.9712,27.979,295600.0
2011-05-23 13:45:00,35.57,35.58,35.56,35.58,196200.0,27.979,27.9869,27.9712,27.9869,196200.0
2011-05-23 13:50:00,35.58,35.59,35.57,35.58,47700.0,27.9869,27.9948,27.979,27.9869,47700.0
2011-05-23 13:55:00,35.58,35.61,35.57,35.61,500000.0,27.9869,28.0105,27.979,28.0105,500000.0
2011-05-23 14:00:00,35.6,35.62,35.58,35.59,784400.0,28.0026,28.0184,27.9869,27.9948,784400.0
2011-05-23 14:05:00,35.6,35.63,35.59,35.62,421500.0,28.0026,28.0262,27.9948,28.0184,421500.0
2011-05-23 14:10:00,35.63,35.64,35.6,35.63,778000.0,28.0262,28.0341,28.0026,28.0262,778000.0
2011-05-23 14:15:00,35.63,35.64,35.62,35.63,122500.0,28.0262,28.0341,28.0184,28.0262,122500.0
2011-05-23 14:20:00,35.64,35.65,35.63,35.65,133500.0,28.0341,28.042,28.0262,28.042,133500.0
2011-05-23 14:25:00,35.65,35.67,35.63,35.63,221200.0,28.042,28.0577,28.0262,28.0262,221200.0
2011-05-23 14:30:00,35.64,35.67,35.63,35.67,280500.0,28.0341,28.0577,28.0262,28.0577,280500.0
2011-05-23 14:35:00,35.67,35.71,35.65,35.7,866600.0,28.0577,28.0892,28.042,28.0813,866600.0
2011-05-23 14:40:00,35.71,35.72,35.69,35.71,42400.0,28.0892,28.097,28.0734,28.0892,42400.0
2011-05-23 14:45:00,35.71,35.72,35.67,35.67,72600.0,28.0892,28.097,28.0577,28.0577,72600.0
2011-05-23 14:50:00,35.68,35.69,35.67,35.69,39700.0,28.0656,28.0734,28.0577,28.0734,39700.0
2011-05-23 14:55:00,35.69,35.71,35.68,35.68,332300.0,28.0734,28.0892,28.0656,28.0656,332300.0
2011-05-23 15:00:00,35.69,35.72,35.68,35.72,250200.0,28.0734,28.097,28.0656,28.097,250200.0
2011-05-23 15:05:00,35.71,35.72,35.68,35.69,146000.0,28.0892,28.097,28.0656,28.0734,146000.0
2011-05-23 15:10:00,35.68,35.7,35.67,35.68,725000.0,28.0656,28.0813,28.0577,28.0656,725000.0
2011-05-23 15:15:00,35.68,35.7,35.67,35.7,133800.0,28.0656,28.0813,28.0577,28.0813,133800.0
2011-05-23 15:20:00,35.7,35.72,35.7,35.7,32300.0,28.0813,28.097,28.0813,28.0813,32300.0
2011-05-23 15:25:00,35.7,35.71,35.68,35.69,331900.0,28.0813,28.0892,28.0656,28.0734,331900.0
2011-05-23 15:30:00,35.7,35.71,35.69,35.7,59400.0,28.0813,28.0892,28.0734,28.0813,59400.0
2011-05-23 15:35:00,35.7,35.71,35.69,35.69,135100.0,28.0813,28.0892,28.0734,28.0734,135100.0
2011-05-23 15:40:00,35.69,35.71,35.69,35.69,115900.0,28.0734,28.0892,28.0734,28.0734,115900.0
2011-05-23 15:45:00,35.7,35.71,35.68,35.69,315200.0,28.0813,28.0892,28.0656,28.0734,315200.0
2011-05-23 15:50:00,35.69,35.7,35.68,35.68,171400.0,28.0734,28.0813,28.0656,28.0656,171400.0
2011-05-23 15:55:00,35.68,35.71,35.67,35.68,1129300.0,28.0656,28.0892,28.0577,28.0656,1129300.0
2011-05-24 09:30:00,35.66,35.68,35.57,35.61,650500.0,28.0498,28.0656,27.979,28.0105,650500.0
2011-05-24 09:35:00,35.61,35.66,35.59,35.6,732300.0,28.0105,28.0498,27.9948,28.0026,732300.0
2011-05-24 09:40:00,35.6,35.6,35.54,35.55,237700.0,28.0026,28.0026,27.9554,27.9633,237700.0
2011-05-24 09:45:00,35.55,35.57,35.55,35.56,57500.0,27.9633,27.979,27.9633,27.9712,57500.0
2011-05-24 09:50:00,35.55,35.58,35.53,35.57,871000.0,27.9633,27.9869,27.9476,27.979,871000.0
2011-05-24 09:55:00,35.57,35.59,35.55,35.58,415700.0,27.979,27.9948,27.9633,27.9869,415700.0
2011-05-24 10:00:00,35.59,35.63,35.58,35.6,509200.0,27.9948,28.0262,27.9869,28.0026,509200.0
2011-05-24 10:05:00,35.6,35.61,35.57,35.6,120200.0,28.0026,28.0105,27.979,28.0026,120200.0
2011-05-24 10:10:00,35.61,35.63,35.61,35.62,48300.0,28.0105,28.0262,28.0105,28.0184,48300.0
2011-05-24 10:15:00,35.63,35.67,35.63,35.67,549900.0,28.0262,28.0577,28.0262,28.0577,549900.0
2011-05-24 10:20:00,35.66,35.68,35.65,35.66,139400.0,28.0498,28.0656,28.042,28.0498,139400.0
2011-05-24 10:25:00,35.66,35.67,35.62,35.62,135100.0,28.0498,28.0577,28.0184,28.0184,135100.0
2011-05-24 10:30:00,35.62,35.63,35.59,35.62,236600.0,28.0184,28.0262,27.9948,28.0184,236600.0
2011-05-24 10:35:00,35.61,35.63,35.59,35.61,72500.0,28.0105,28.0262,27.9948,28.0105,72500.0
2011-05-24 10:40:00,35.6,35.63,35.6,35.62,30900.0,28.0026,28.0262,28.0026,28.0184,30900.0
2011-05-24 10:45:00,35.62,35.62,35.6,35.61,60600.0,28.0184,28.0184,28.0026,28.0105,60600.0
2011-05-24 10:50:00,35.61,35.62,35.56,35.58,32900.0,28.0105,28.0184,27.9712,27.9869,32900.0
2011-05-24 10:55:00,35.58,35.59,35.55,35.56,87100.0,27.9869,27.9948,27.9633,27.9712,87100.0
2011-05-24 11:00:00,35.55,35.59,35.55,35.59,253400.0,27.9633,27.9948,27.9633,27.9948,253400.0
2011-05-24 11:05:00,35.58,35.61,35.57,35.6,36900.0,27.9869,28.0105,27.979,28.0026,36900.0
2011-05-24 11:10:00,35.6,35.62,35.6,35.62,50800.0,28.0026,28.0184,28.0026,28.0184,50800.0
2011-05-24 11:15:00,35.62,35.63,35.61,35.62,24700.0,28.0184,28.0262,28.0105,28.0184,24700.0
2011-05-24 11:20:00,35.62,35.62,35.6,35.62,51800.0,28.0184,28.0184,28.0026,28.0184,51800.0
2011-05-24 11:25:00,35.6,35.63,35.6,35.61,30600.0,28.0026,28.0262,28.0026,28.0105,30600.0
2011-05-24 11:30:00,35.61,35.63,35.61,35.63,21400.0,28.0105,28.0262,28.0105,28.0262,21400.0
2011-05-24 11:35:00,35.62,35.63,35.59,35.6,75300.0,28.0184,28.0262,27.9948,28.0026,75300.0
2011-05-24 11:40:00,35.59,35.59,35.57,35.58,26900.0,27.9948,27.9948,27.979,27.9869,26900.0
2011-05-24 11:45:00,35.57,35.59,35.55,35.57,172900.0,27.979,27.9948,27.9633,27.979,172900.0
2011-05-24 11:50:00,35.57,35.6,35.57,35.59,295400.0,27.979,28.0026,27.979,27.9948,295400.0
2011-05-24 11:55:00,35.59,35.6,35.59,35.6,42300.0,27.9948,28.0026,27.9948,28.0026,42300.0
2011-05-24 12:00:00,35.6,35.6,35.57,35.58,180500.0,28.0026,28.0026,27.979,27.9869,180500.0
2011-05-24 12:05:00,35.57,35.6,35.57,35.59,109300.0,27.979,28.0026,27.979,27.9948,109300.0
2011-05-24 12:10:00,35.59,35.62,35.59,35.61,54600.0,27.9948,28.0184,27.9948,28.0105,54600.0
2011-05-24 12:15:00,35.6,35.61,35.59,35.6,19000.0,28.0026,28.0105,27.9948,28.0026,19000.0
2011-05-24 12:20:00,35.6,35.61,35.59,35.61,43600.0,28.0026,28.0105,27.9948,28.0105,43600.0
2011-05-24 12:25:00,35.61,35.63,35.61,35.62,22900.0,28.0105,28.0262,28.0105,28.0184,22900.0
2011-05-24 12:30:00,35.62,35.62,35.59,35.6,33100.0,28.0184,28.0184,27.9948,28.0026,33100.0
2011-05-24 12:35:00,35.61,35.62,35.61,35.62,23300.0,28.0105,28.0184,28.0105,28.0184,23300.0
2011-05-24 12:40:00,35.62,35.62,35.61,35.62,37200.0,28.0184,28.0184,28.0105,28.0184,37200.0
2011-05-24 12:45:00,35.61,35.61,35.58,35.59,55700.0,28.0105,28.0105,27.9869,27.9948,55700.0
2011-05-24 12:50:00,35.59,35.6,35.59,35.59,6800.0,27.9948,28.0026,27.9948,27.9948,6800.0
2011-05-24 12:55:00,35.59,35.6,35.58,35.59,27500.0,27.9948,28.0026,27.9869,27.9948,27500.0
2011-05-24 13:00:00,35.59,35.62,35.59,35.62,18700.0,27.9948,28.0184,27.9948,28.0184,18700.0
2011-05-24 13:05:00,35.62,35.62,35.61,35.61,10900.0,28.0184,28.0184,28.0105,28.0105,10900.0
2011-05-24 13:10:00,35.61,35.62,35.59,35.59,32200.0,28.0105,28.0184,27.9948,27.9948,32200.0
2011-05-24 13:15:00,35.59,35.61,35.59,35.59,29800.0,27.9948,28.0105,27.9948,27.9948,29800.0
2011-05-24 13:20:00,35.58,35.59,35.57,35.59,38900.0,27.9869,27.9948,27.979,27.9948,38900.0
2011-05-24 13:25:00,35.59,35.61,35.58,35.61,171200.0,27.9948,28.0105,27.9869,28.0105,171200.0
2011-05-24 13:30:00,35.6,35.61,35.59,35.6,64900.0,28.0026,28.0105,27.9948,28.0026,64900.0
2011-05-24 13:35:00,35.59,35.6,35.58,35.59,30300.0,27.9948,28.0026,27.9869,27.9948,30300.0
2011-05-24 13:40:00,35.59,35.61,35.58,35.61,39600.0,27.9948,28.0105,27.9869,28.0105,39600.0
2011-05-24 13:45:00,35.62,35.62,35.61,35.62,28200.0,28.0184,28.0184,28.0105,28.0184,28200.0
2011-05-24 13:50:00,35.62,35.64,35.61,35.64,19100.0,28.0184,28.0341,28.0105,28.0341,19100.0
2011-05-24 13:55:00,35.65,35.65,35.63,35.64,24800.0,28.042,28.042,28.0262,28.0341,24800.0
2011-05-24 14:00:00,35.64,35.65,35.62,35.63,106200.0,28.0341,28.042,28.0184,28.0262,106200.0
2011-05-24 14:05:00,35.63,35.65,35.62,35.65,32300.0,28.0262,28.042,28.0184,28.042,32300.0
2011-05-24 14:10:00,35.65,35.65,35.62,35.62,118800.0,28.042,28.042,28.0184,28.0184,118800.0
2011-05-24 14:15:00,35.62,35.66,35.62,35.66,164400.0,28.0184,28.0498,28.0184,28.0498,164400.0
2011-05-24 14:20:00,35.65,35.67,35.64,35.67,155500.0,28.042,28.0577,28.0341,28.0577,155500.0
2011-05-24 14:25:00,35.67,35.67,35.65,35.66,18800.0,28.0577,28.0577,28.042,28.0498,18800.0
2011-05-24 14:30:00,35.66,35.67,35.66,35.66,27200.0,28.0498,28.0577,28.0498,28.0498,27200.0
2011-05-24 14:35:00,35.66,35.68,35.66,35.67,66800.0,28.0498,28.0656,28.0498,28.0577,66800.0
2011-05-24 14:40:00,35.66,35.67,35.66,35.66,17900.0,28.0498,28.0577,28.0498,28.0498,17900.0
2011-05-24 14:45:00,35.66,35.68,35.66,35.68,27200.0,28.0498,28.0656,28.0498,28.0656,27200.0
2011-05-24 14:50:00,35.67,35.67,35.66,35.67,6500.0,28.0577,28.0577,28.0498,28.0577,6500.0
2011-05-24 14:55:00,35.67,35.68,35.66,35.68,23700.0,28.0577,28.0656,28.0498,28.0656,23700.0
2011-05-24 15:00:00,35.68,35.71,35.67,35.71,103700.0,28.0656,28.0892,28.0577,28.0892,103700.0
2011-05-24 15:05:00,35.71,35.72,35.71,35.71,68600.0,28.0892,28.097,28.0892,28.0892,68600.0
2011-05-24 15:10:00,35.71,35.71,35.67,35.7,115400.0,28.0892,28.0892,28.0577,28.0813,115400.0
2011-05-24 15:15:00,35.7,35.7,35.69,35.69,79600.0,28.0813,28.0813,28.0734,28.0734,79600.0
2011-05-24 15:20:00,35.68,35.7,35.68,35.69,91500.0,28.0656,28.0813,28.0656,28.0734,91500.0
2011-05-24 15:25:00,35.69,35.69,35.66,35.66,107800.0,28.0734,28.0734,28.0498,28.0498,107800.0
2011-05-24 15:30:00,35.66,35.66,35.64,35.64,292100.0,28.0498,28.0498,28.0341,28.0341,292100.0
2011-05-24 15:35:00,35.64,35.64,35.62,35.62,93900.0,28.0341,28.0341,28.0184,28.0184,93900.0
2011-05-24 15:40:00,35.62,35.64,35.62,35.63,79100.0,28.0184,28.0341,28.0184,28.0262,79100.0
2011-05-24 15:45:00,35.62,35.63,35.6,35.61,145800.0,28.0184,28.0262,28.0026,28.0105,145800.0
2011-05-24 15:50:00,35.62,35.62,35.59,35.59,93100.0,28.0184,28.0184,27.9948,27.9948,93100.0
2011-05-24 15:55:00,35.59,35.59,35.57,35.57,454600.0,27.9948,27.9948,27.979,27.979,454600.0
2011-05-25 09:30:00,35.47,35.51,35.41,35.49,498700.0,27.9004,27.9318,27.8532,27.9161,498700.0
2011-05-25 09:35:00,35.49,35.54,35.48,35.54,310400.0,27.9161,27.9554,27.9082,27.9554,310400.0
2011-05-25 09:40:00,35.54,35.56,35.53,35.55,159300.0,27.9554,27.9712,27.9476,27.9633,159300.0
2011-05-25 09:45:00,35.55,35.63,35.55,35.62,117200.0,27.9633,28.0262,27.9633,28.0184,117200.0
2011-05-25 09:50:00,35.61,35.61,35.57,35.58,85600.0,28.0105,28.0105,27.979,27.9869,85600.0
2011-05-25 09:55:00,35.58,35.59,35.54,35.55,85500.0,27.9869,27.9948,27.9554,27.9633,85500.0
2011-05-25 10:00:00,35.55,35.56,35.49,35.49,180700.0,27.9633,27.9712,27.9161,27.9161,180700.0
2011-05-25 10:05:00,35.49,35.51,35.48,35.49,166200.0,27.9161,27.9318,27.9082,27.9161,166200.0
2011-05-25 10:10:00,35.5,35.5,35.48,35.5,112500.0,27.924,27.924,27.9082,27.924,112500.0
2011-05-25 10:15:00,35.49,35.52,35.49,35.51,266200.0,27.9161,27.9397,27.9161,27.9318,266200.0
2011-05-25 10:20:00,35.51,35.51,35.48,35.51,233800.0,27.9318,27.9318,27.9082,27.9318,233800.0
2011-05-25 10:25:00,35.51,35.56,35.51,35.55,116100.0,27.9318,27.9712,27.9318,27.9633,116100.0
2011-05-25 10:30:00,35.55,35.57,35.54,35.55,74500.0,27.9633,27.979,27.9554,27.9633,74500.0
2011-05-25 10:35:00,35.55,35.6,35.55,35.6,131700.0,27.9633,28.0026,27.9633,28.0026,131700.0
2011-05-25 10:40:00,35.6,35.61,35.59,35.6,29500.0,28.0026,28.0105,27.9948,28.0026,29500.0
2011-05-25 10:45:00,35.61,35.62,35.59,35.59,56000.0,28.0105,28.0184,27.9948,27.9948,56000.0
2011-05-25 10:50:00,35.59,35.6,35.58,35.59,122300.0,27.9948,28.0026,27.9869,27.9948,122300.0
2011-05-25 10:55:00,35.59,35.62,35.59,35.6,69300.0,27.9948,28.0184,27.9948,28.0026,69300.0
2011-05-25 11:00:00,35.59,35.61,35.59,35.59,12400.0,27.9948,28.0105,27.9948,27.9948,12400.0
2011-05-25 11:05:00,35.59,35.62,35.59,35.6,130800.0,27.9948,28.0184,27.9948,28.0026,130800.0
2011-05-25 11:10:00,35.6,35.62,35.59,35.62,210500.0,28.0026,28.0184,27.9948,28.0184,210500.0
2011-05-25 11:15:00,35.62,35.62,35.6,35.6,18000.0,28.0184,28.0184,28.0026,28.0026,18000.0
2011-05-25 11:20:00,35.61,35.62,35.6,35.61,41600.0,28.0105,28.0184,28.0026,28.0105,41600.0
2011-05-25 11:25:00,35.62,35.62,35.59,35.59,49200.0,28.0184,28.0184,27.9948,27.9948,49200.0
2011-05-25 11:30:00,35.59,35.59,35.58,35.58,19800.0,27.9948,27.9948,27.9869,27.9869,19800.0
2011-05-25 11:35:00,35.59,35.62,35.59,35.61,55800.0,27.9948,28.0184,27.9948,28.0105,55800.0
2011-05-25 11:40:00,35.62,35.63,35.62,35.63,40900.0,28.0184,28.0262,28.0184,28.0262,40900.0
2011-05-25 11:45:00,35.63,35.67,35.63,35.64,61800.0,28.0262,28.0577,28.0262,28.0341,61800.0
2011-05-25 11:50:00,35.64,35.64,35.63,35.63,8300.0,28.0341,28.0341,28.0262,28.0262,8300.0
2011-05-25 11:55:00,35.63,35.64,35.63,35.63,58200.0,28.0262,28.0341,28.0262,28.0262,58200.0
2011-05-25 12:00:00,35.63,35.64,35.62,35.62,22200.0,28.0262,28.0341,28.0184,28.0184,22200.0
2011-05-25 12:05:00,35.63,35.64,35.62,35.62,15100.0,28.0262,28.0341,28.0184,28.0184,15100.0
2011-05-25 12:10:00,35.62,35.65,35.62,35.64,16100.0,28.0184,28.042,28.0184,28.0341,16100.0
2011-05-25 12:15:00,35.64,35.64,35.62,35.62,6800.0,28.0341,28.0341,28.0184,28.0184,6800.0
2011-05-25 12:20:00,35.62,35.63,35.62,35.62,10900.0,28.0184,28.0262,28.0184,28.0184,10900.0
2011-05-25 12:25:00,35.62,35.63,35.62,35.62,10700.0,28.0184,28.0262,28.0184,28.0184,10700.0
2011-05-25 12:30:00,35.63,35.63,35.61,35.62,19500.0,28.0262,28.0262,28.0105,28.0184,19500.0
2011-05-25 12:35:00,35.62,35.63,35.62,35.62,4800.0,28.0184,28.0262,28.0184,28.0184,4800.0
2011-05-25 12:40:00,35.62,35.63,35.6,35.6,14600.0,28.0184,28.0262,28.0026,28.0026,14600.0
2011-05-25 12:45:00,35.61,35.61,35.59,35.59,42100.0,28.0105,28.0105,27.9948,27.9948,42100.0
2011-05-25 12:50:00,35.59,35.59,35.58,35.58,10200.0,27.9948,27.9948,27.9869,27.9869,10200.0
2011-05-25 12:55:00,35.58,35.61,35.58,35.6,27500.0,27.9869,28.0105,27.9869,28.0026,27500.0
2011-05-25 13:00:00,35.6,35.62,35.6,35.61,11700.0,28.0026,28.0184,28.0026,28.0105,11700.0
2011-05-25 13:05:00,35.61,35.62,35.6,35.61,139900.0,28.0105,28.0184,28.0026,28.0105,139900.0
2011-05-25 13:10:00,35.6,35.61,35.58,35.59,20800.0,28.0026,28.0105,27.9869,27.9948,20800.0
2011-05-25 13:15:00,35.59,35.6,35.59,35.59,55900.0,27.9948,28.0026,27.9948,27.9948,55900.0
2011-05-25 13:20:00,35.59,35.6,35.57,35.57,35400.0,27.9948,28.0026,27.979,27.979,35400.0
2011-05-25 13:25:00,35.57,35.58,35.55,35.57,53000.0,27.979,27.9869,27.9633,27.979,53000.0
2011-05-25 13:30:00,35.56,35.58,35.56,35.57,18100.0,27.9712,27.9869,27.9712,27.979,18100.0
2011-05-25 13:35:00,35.57,35.57,35.55,35.55,180500.0,27.979,27.979,27.9633,27.9633,180500.0
2011-05-25 13:40:00,35.55,35.58,35.54,35.58,175500.0,27.9633,27.9869,27.9554,27.9869,175500.0
2011-05-25 13:45:00,35.58,35.59,35.57,35.58,39600.0,27.9869,27.9948,27.979,27.9869,39600.0
2011-05-25 13:50:00,35.57,35.57,35.55,35.56,106800.0,27.979,27.979,27.9633,27.9712,106800.0
2011-05-25 13:55:00,35.56,35.56,35.54,35.55,64000.0,27.9712,27.9712,27.9554,27.9633,64000.0
2011-05-25 14:00:00,35.55,35.56,35.53,35.53,51100.0,27.9633,27.9712,27.9476,27.9476,51100.0
2011-05-25 14:05:00,35.53,35.55,35.53,35.55,17800.0,27.9476,27.9633,27.9476,27.9633,17800.0
2011-05-25 14:10:00,35.55,35.58,35.55,35.58,52800.0,27.9633,27.9869,27.9633,27.9869,52800.0
2011-05-25 14:15:00,35.58,35.59,35.56,35.58,60000.0,27.9869,27.9948,27.9712,27.9869,60000.0
2011-05-25 14:20:00,35.58,35.59,35.58,35.59,12700.0,27.9869,27.9948,27.9869,27.9948,12700.0
2011-05-25 14:25:00,35.59,35.62,35.59,35.62,47800.0,27.9948,28.0184,27.9948,28.0184,47800.0
2011-05-25 14:30:00,35.62,35.62,35.6,35.61,71700.0,28.0184,28.0184,28.0026,28.0105,71700.0
2011-05-25 14:35:00,35.61,35.61,35.57,35.58,48200.0,28.0105,28.0105,27.979,27.9869,48200.0
2011-05-25 14:40:00,35.58,35.59,35.55,35.56,186700.0,27.9869,27.9948,27.9633,27.9712,186700.0
2011-05-25 14:45:00,35.56,35.58,35.56,35.58,15300.0,27.9712,27.9869,27.9712,27.9869,15300.0
2011-05-25 14:50:00,35.57,35.6,35.57,35.59,45400.0,27.979,28.0026,27.979,27.9948,45400.0
2011-05-25 14:55:00,35.58,35.6,35.58,35.6,23500.0,27.9869,28.0026,27.9869,28.0026,23500.0
2011-05-25 15:00:00,35.6,35.64,35.59,35.63,116900.0,28.0026,28.0341,27.9948,28.0262,116900.0
2011-05-25 15:05:00,35.63,35.69,35.63,35.68,186800.0,28.0262,28.0734,28.0262,28.0656,186800.0
2011-05-25 15:10:00,35.68,35.7,35.68,35.69,67000.0,28.0656,28.0813,28.0656,28.0734,67000.0
2011-05-25 15:15:00,35.7,35.7,35.67,35.69,38300.0,28.0813,28.0813,28.0577,28.0734,38300.0
2011-05-25 15:20:00,35.68,35.7,35.67,35.68,36400.0,28.0656,28.0813,28.0577,28.0656,36400.0
2011-05-25 15:25:00,35.68,35.7,35.68,35.7,65000.0,28.0656,28.0813,28.0656,28.0813,65000.0
2011-05-25 15:30:00,35.69,35.7,35.67,35.67,55300.0,28.0734,28.0813,28.0577,28.0577,55300.0
2011-05-25 15:35:00,35.67,35.68,35.66,35.66,58600.0,28.0577,28.0656,28.0498,28.0498,58600.0
2011-05-25 15:40:00,35.67,35.68,35.66,35.68,70800.0,28.0577,28.0656,28.0498,28.0656,70800.0
2011-05-25 15:45:00,35.68,35.68,35.64,35.65,144200.0,28.0656,28.0656,28.0341,28.042,144200.0
2011-05-25 15:50:00,35.65,35.66,35.63,35.63,186900.0,28.042,28.0498,28.0262,28.0262,186900.0
2011-05-25 15:55:00,35.63,35.64,35.61,35.61,788600.0,28.0262,28.0341,28.0105,28.0105,788600.0
2011-05-26 09:30:00,35.54,35.54,35.45,35.48,53600.0,27.9554,27.9554,27.8846,27.9082,53600.0
2011-05-26 09:35:00,35.49,35.55,35.48,35.54,159900.0,27.9161,27.9633,27.9082,27.9554,159900.0
2011-05-26 09:40:00,35.54,35.56,35.53,35.55,72400.0,27.9554,27.9712,27.9476,27.9633,72400.0
2011-05-26 09:45:00,35.54,35.55,35.53,35.54,130700.0,27.9554,27.9633,27.9476,27.9554,130700.0
2011-05-26 09:50:00,35.55,35.57,35.48,35.49,45500.0,27.9633,27.979,27.9082,27.9161,45500.0
2011-05-26 09:55:00,35.48,35.48,35.44,35.44,84700.0,27.9082,27.9082,27.8768,27.8768,84700.0
2011-05-26 10:00:00,35.44,35.46,35.43,35.45,28400.0,27.8768,27.8925,27.8689,27.8846,28400.0
2011-05-26 10:05:00,35.46,35.47,35.42,35.43,23500.0,27.8925,27.9004,27.861,27.8689,23500.0
2011-05-26 10:10:00,35.43,35.43,35.37,35.4,122400.0,27.8689,27.8689,27.8217,27.8453,122400.0
2011-05-26 10:15:00,35.41,35.44,35.41,35.44,123700.0,27.8532,27.8768,27.8532,27.8768,123700.0
2011-05-26 10:20:00,35.43,35.47,35.42,35.46,128300.0,27.8689,27.9004,27.861,27.8925,128300.0
2011-05-26 10:25:00,35.46,35.46,35.41,35.41,47000.0,27.8925,27.8925,27.8532,27.8532,47000.0
2011-05-26 10:30:00,35.42,35.44,35.41,35.43,54300.0,27.861,27.8768,27.8532,27.8689,54300.0
2011-05-26 10:35:00,35.43,35.46,35.42,35.45,83000.0,27.8689,27.8925,27.861,27.8846,83000.0
2011-05-26 10:40:00,35.45,35.45,35.43,35.44,56100.0,27.8846,27.8846,27.8689,27.8768,56100.0
2011-05-26 10:45:00,35.44,35.44,35.41,35.42,201000.0,27.8768,27.8768,27.8532,27.861,201000.0
2011-05-26 10:50:00,35.42,35.42,35.39,35.4,138600.0,27.861,27.861,27.8374,27.8453,138600.0
2011-05-26 10:55:00,35.4,35.4,35.37,35.38,68600.0,27.8453,27.8453,27.8217,27.8296,68600.0
2011-05-26 11:00:00,35.38,35.38,35.33,35.34,67100.0,27.8296,27.8296,27.7902,27.7981,67100.0
2011-05-26 11:05:00,35.35,35.37,35.34,35.36,360900.0,27.806,27.8217,27.7981,27.8138,360900.0
2011-05-26 11:10:00,35.36,35.36,35.35,35.35,119800.0,27.8138,27.8138,27.806,27.806,119800.0
2011-05-26 11:15:00,35.36,35.39,35.35,35.38,14400.0,27.8138,27.8374,27.806,27.8296,14400.0
2011-05-26 11:20:00,35.39,35.39,35.36,35.37,19200.0,27.8374,27.8374,27.8138,27.8217,19200.0
2011-05-26 11:25:00,35.37,35.38,35.36,35.37,57200.0,27.8217,27.8296,27.8138,27.8217,57200.0
2011-05-26 11:30:00,35.37,35.42,35.37,35.4,310300.0,27.8217,27.861,27.8217,27.8453,310300.0
2011-05-26 11:35:00,35.41,35.42,35.37,35.38,122300.0,27.8532,27.861,27.8217,27.8296,122300.0
2011-05-26 11:40:00,35.38,35.4,35.38,35.4,81200.0,27.8296,27.8453,27.8296,27.8453,81200.0
2011-05-26 11:45:00,35.4,35.42,35.39,35.42,56200.0,27.8453,27.861,27.8374,27.861,56200.0
2011-05-26 11:50:00,35.42,35.43,35.41,35.42,85800.0,27.861,27.8689,27.8532,27.861,85800.0
2011-05-26 11:55:00,35.43,35.44,35.41,35.41,64200.0,27.8689,27.8768,27.8532,27.8532,64200.0
2011-05-26 12:00:00,35.41,35.41,35.4,35.4,60300.0,27.8532,27.8532,27.8453,27.8453,60300.0
2011-05-26 12:05:00,35.39,35.42,35.39,35.42,9400.0,27.8374,27.861,27.8374,27.861,9400.0
2011-05-26 12:10:00,35.42,35.47,35.42,35.46,127500.0,27.861,27.9004,27.861,27.8925,127500.0
2011-05-26 12:15:00,35.46,35.48,35.45,35.45,7500.0,27.8925,27.9082,27.8846,27.8846,7500.0
2011-05-26 12:20:00,35.46,35.47,35.45,35.46,5200.0,27.8925,27.9004,27.8846,27.8925,5200.0
2011-05-26 12:25:00,35.46,35.47,35.46,35.47,45500.0,27.8925,27.9004,27.8925,27.9004,45500.0
2011-05-26 12:30:00,35.47,35.48,35.47,35.47,50600.0,27.9004,27.9082,27.9004,27.9004,50600.0
2011-05-26 12:35:00,35.47,35.48,35.45,35.48,80800.0,27.9004,27.9082,27.8846,27.9082,80800.0
2011-05-26 12:40:00,35.48,35.51,35.48,35.5,104300.0,27.9082,27.9318,27.9082,27.924,104300.0
2011-05-26 12:45:00,35.51,35.54,35.51,35.54,128000.0,27.9318,27.9554,27.9318,27.9554,128000.0
2011-05-26 12:50:00,35.55,35.56,35.54,35.55,61400.0,27.9633,27.9712,27.9554,27.9633,61400.0
2011-05-26 12:55:00,35.55,35.55,35.54,35.55,6200.0,27.9633,27.9633,27.9554,27.9633,6200.0
2011-05-26 13:00:00,35.55,35.58,35.54,35.58,14500.0,27.9633,27.9869,27.9554,27.9869,14500.0
2011-05-26 13:05:00,35.57,35.58,35.54,35.55,53800.0,27.979,27.9869,27.9554,27.9633,53800.0
2011-05-26 13:10:00,35.55,35.55,35.52,35.53,124500.0,27.9633,27.9633,27.9397,27.9476,124500.0
2011-05-26 13:15:00,35.53,35.6,35.53,35.59,89600.0,27.9476,28.0026,27.9476,27.9948,89600.0
2011-05-26 13:20:00,35.59,35.62,35.59,35.62,44000.0,27.9948,28.0184,27.9948,28.0184,44000.0
2011-05-26 13:25:00,35.62,35.63,35.61,35.61,15200.0,28.0184,28.0262,28.0105,28.0105,15200.0
2011-05-26 13:30:00,35.61,35.63,35.6,35.63,6300.0,28.0105,28.0262,28.0026,28.0262,6300.0
2011-05-26 13:35:00,35.62,35.62,35.6,35.61,182100.0,28.0184,28.0184,28.0026,28.0105,182100.0
2011-05-26 13:40:00,35.61,35.62,35.61,35.62,18300.0,28.0105,28.0184,28.0105,28.0184,18300.0
2011-05-26 13:45:00,35.61,35.62,35.6,35.61,9900.0,28.0105,28.0184,28.0026,28.0105,9900.0
2011-05-26 13:50:00,35.61,35.64,35.6,35.61,142600.0,28.0105,28.0341,28.0026,28.0105,142600.0
2011-05-26 13:55:00,35.61,35.62,35.6,35.62,10200.0,28.0105,28.0184,28.0026,28.0184,10200.0
2011-05-26 14:00:00,35.62,35.63,35.62,35.63,90500.0,28.0184,28.0262,28.0184,28.0262,90500.0
2011-05-26 14:05:00,35.63,35.63,35.61,35.61,10000.0,28.0262,28.0262,28.0105,28.0105,10000.0
2011-05-26 14:10:00,35.61,35.63,35.61,35.63,73100.0,28.0105,28.0262,28.0105,28.0262,73100.0
2011-05-26 14:15:00,35.62,35.62,35.6,35.6,39400.0,28.0184,28.0184,28.0026,28.0026,39400.0
2011-05-26 14:20:00,35.61,35.62,35.59,35.61,54800.0,28.0105,28.0184,27.9948,28.0105,54800.0
2011-05-26 14:25:00,35.61,35.64,35.61,35.64,79800.0,28.0105,28.0341,28.0105,28.0341,79800.0
2011-05-26 14:30:00,35.63,35.67,35.63,35.66,42500.0,28.0262,28.0577,28.0262,28.0498,42500.0
2011-05-26 14:35:00,35.65,35.67,35.65,35.66,27700.0,28.042,28.0577,28.042,28.0498,27700.0
2011-05-26 14:40:00,35.66,35.67,35.65,35.65,21500.0,28.0498,28.0577,28.042,28.042,21500.0
2011-05-26 14:45:00,35.65,35.66,35.64,35.66,11600.0,28.042,28.0498,28.0341,28.0498,11600.0
2011-05-26 14:50:00,35.66,35.66,35.64,35.65,22100.0,28.0498,28.0498,28.0341,28.042,22100.0
2011-05-26 14:55:00,35.65,35.66,35.64,35.66,144300.0,28.042,28.0498,28.0341,28.0498,144300.0
2011-05-26 15:00:00,35.66,35.67,35.65,35.66,37600.0,28.0498,28.0577,28.042,28.0498,37600.0
2011-05-26 15:05:00,35.67,35.67,35.64,35.64,105600.0,28.0577,28.0577,28.0341,28.0341,105600.0
2011-05-26 15:10:00,35.65,35.65,35.62,35.62,16400.0,28.042,28.042,28.0184,28.0184,16400.0
2011-05-26 15:15:00,35.61,35.62,35.61,35.62,54800.0,28.0105,28.0184,28.0105,28.0184,54800.0
2011-05-26 15:20:00,35.62,35.66,35.62,35.66,48100.0,28.0184,28.0498,28.0184,28.0498,48100.0
2011-05-26 15:25:00,35.66,35.68,35.65,35.68,221100.0,28.0498,28.0656,28.042,28.0656,221100.0
2011-05-26 15:30:00,35.68,35.69,35.66,35.67,60300.0,28.0656,28.0734,28.0498,28.0577,60300.0
2011-05-26 15:35:00,35.68,35.69,35.66,35.69,57100.0,28.0656,28.0734,28.0498,28.0734,57100.0
2011-05-26 15:40:00,35.7,35.71,35.67,35.68,175500.0,28.0813,28.0892,28.0577,28.0656,175500.0
2011-05-26 15:45:00,35.67,35.67,35.63,35.64,94600.0,28.0577,28.0577,28.0262,28.0341,94600.0
2011-05-26 15:50:00,35.63,35.66,35.63,35.65,91900.0,28.0262,28.0498,28.0262,28.042,91900.0
2011-05-26 15:55:00,35.66,35.66,35.62,35.65,389000.0,28.0498,28.0498,28.0184,28.042,389000.0
2011-05-27 09:30:00,35.67,35.71,35.64,35.67,98800.0,28.0577,28.0892,28.0341,28.0577,98800.0
2011-05-27 09:35:00,35.67,35.69,35.67,35.69,66600.0,28.0577,28.0734,28.0577,28.0734,66600.0
2011-05-27 09:40:00,35.69,35.72,35.68,35.7,45800.0,28.0734,28.097,28.0656,28.0813,45800.0
2011-05-27 09:45:00,35.7,35.72,35.68,35.68,60300.0,28.0813,28.097,28.0656,28.0656,60300.0
2011-05-27 09:50:00,35.69,35.69,35.65,35.66,46500.0,28.0734,28.0734,28.042,28.0498,46500.0
2011-05-27 09:55:00,35.66,35.68,35.64,35.64,56500.0,28.0498,28.0656,28.0341,28.0341,56500.0
2011-05-27 10:00:00,35.64,35.64,35.54,35.55,162500.0,28.0341,28.0341,27.9554,27.9633,162500.0
2011-05-27 10:05:00,35.54,35.58,35.54,35.57,12000.0,27.9554,27.9869,27.9554,27.979,12000.0
2011-05-27 10:10:00,35.57,35.57,35.54,35.55,11900.0,27.979,27.979,27.9554,27.9633,11900.0
2011-05-27 10:15:00,35.54,35.57,35.54,35.57,57000.0,27.9554,27.979,27.9554,27.979,57000.0
2011-05-27 10:20:00,35.56,35.57,35.52,35.52,27200.0,27.9712,27.979,27.9397,27.9397,27200.0
2011-05-27 10:25:00,35.53,35.55,35.52,35.55,36300.0,27.9476,27.9633,27.9397,27.9633,36300.0
2011-05-27 10:30:00,35.55,35.55,35.53,35.53,28300.0,27.9633,27.9633,27.9476,27.9476,28300.0
2011-05-27 10:35:00,35.53,35.53,35.52,35.52,169500.0,27.9476,27.9476,27.9397,27.9397,169500.0
2011-05-27 10:40:00,35.52,35.54,35.52,35.52,62200.0,27.9397,27.9554,27.9397,27.9397,62200.0
2011-05-27 10:45:00,35.53,35.54,35.52,35.54,30400.0,27.9476,27.9554,27.9397,27.9554,30400.0
2011-05-27 10:50:00,35.54,35.54,35.53,35.54,5900.0,27.9554,27.9554,27.9476,27.9554,5900.0
2011-05-27 10:55:00,35.54,35.56,35.52,35.55,34100.0,27.9554,27.9712,27.9397,27.9633,34100.0
2011-05-27 11:00:00,35.55,35.59,35.54,35.58,140200.0,27.9633,27.9948,27.9554,27.9869,140200.0
2011-05-27 11:05:00,35.58,35.59,35.56,35.56,167900.0,27.9869,27.9948,27.9712,27.9712,167900.0
2011-05-27 11:10:00,35.56,35.57,35.56,35.56,19900.0,27.9712,27.979,27.9712,27.9712,19900.0
2011-05-27 11:15:00,35.57,35.59,35.56,35.59,39200.0,27.979,27.9948,27.9712,27.9948,39200.0
2011-05-27 11:20:00,35.58,35.61,35.58,35.59,69600.0,27.9869,28.0105,27.9869,27.9948,69600.0
2011-05-27 11:25:00,35.59,35.6,35.57,35.59,41400.0,27.9948,28.0026,27.979,27.9948,41400.0
2011-05-27 11:30:00,35.6,35.6,35.56,35.57,94600.0,28.0026,28.0026,27.9712,27.979,94600.0
2011-05-27 11:35:00,35.56,35.58,35.56,35.58,95300.0,27.9712,27.9869,27.9712,27.9869,95300.0
2011-05-27 11:40:00,35.58,35.61,35.58,35.61,9700.0,27.9869,28.0105,27.9869,28.0105,9700.0
2011-05-27 11:45:00,35.61,35.61,35.6,35.6,10100.0,28.0105,28.0105,28.0026,28.0026,10100.0
2011-05-27 11:50:00,35.6,35.62,35.6,35.61,19400.0,28.0026,28.0184,28.0026,28.0105,19400.0
2011-05-27 11:55:00,35.62,35.65,35.62,35.65,164100.0,28.0184,28.042,28.0184,28.042,164100.0
2011-05-27 12:00:00,35.65,35.66,35.63,35.63,54500.0,28.042,28.0498,28.0262,28.0262,54500.0
2011-05-27 12:05:00,35.63,35.63,35.61,35.63,15000.0,28.0262,28.0262,28.0105,28.0262,15000.0
2011-05-27 12:10:00,35.63,35.65,35.63,35.64,25900.0,28.0262,28.042,28.0262,28.0341,25900.0
2011-05-27 12:15:00,35.64,35.65,35.63,35.65,6400.0,28.0341,28.042,28.0262,28.042,6400.0
2011-05-27 12:20:00,35.65,35.65,35.64,35.64,25100.0,28.042,28.042,28.0341,28.0341,25100.0
2011-05-27 12:25:00,35.65,35.65,35.63,35.65,222300.0,28.042,28.042,28.0262,28.042,222300.0
2011-05-27 12:30:00,35.65,35.66,35.65,35.65,34100.0,28.042,28.0498,28.042,28.042,34100.0
2011-05-27 12:35:00,35.64,35.66,35.64,35.66,23900.0,28.0341,28.0498,28.0341,28.0498,23900.0
2011-05-27 12:40:00,35.66,35.66,35.65,35.66,23100.0,28.0498,28.0498,28.042,28.0498,23100.0
2011-05-27 12:45:00,35.66,35.67,35.65,35.67,13500.0,28.0498,28.0577,28.042,28.0577,13500.0
2011-05-27 12:50:00,35.67,35.68,35.65,35.65,68200.0,28.0577,28.0656,28.042,28.042,68200.0
2011-05-27 12:55:00,35.66,35.66,35.64,35.65,10000.0,28.0498,28.0498,28.0341,28.042,10000.0
2011-05-27 13:00:00,35.64,35.65,35.64,35.64,7300.0,28.0341,28.042,28.0341,28.0341,7300.0
2011-05-27 13:05:00,35.64,35.65,35.64,35.64,10100.0,28.0341,28.042,28.0341,28.0341,10100.0
2011-05-27 13:10:00,35.64,35.65,35.62,35.64,47100.0,28.0341,28.042,28.0184,28.0341,47100.0
2011-05-27 13:15:00,35.63,35.64,35.62,35.63,16900.0,28.0262,28.0341,28.0184,28.0262,16900.0
2011-05-27 13:20:00,35.63,35.65,35.63,35.65,12400.0,28.0262,28.042,28.0262,28.042,12400.0
2011-05-27 13:25:00,35.65,35.65,35.63,35.64,40200.0,28.042,28.042,28.0262,28.0341,40200.0
2011-05-27 13:30:00,35.64,35.65,35.64,35.65,219500.0,28.0341,28.042,28.0341,28.042,219500.0
2011-05-27 13:35:00,35.65,35.65,35.63,35.64,47900.0,28.042,28.042,28.0262,28.0341,47900.0
2011-05-27 13:40:00,35.63,35.65,35.63,35.65,29600.0,28.0262,28.042,28.0262,28.042,29600.0
2011-05-27 13:45:00,35.65,35.65,35.64,35.65,44000.0,28.042,28.042,28.0341,28.042,44000.0
2011-05-27 13:50:00,35.65,35.66,35.64,35.66,79200.0,28.042,28.0498,28.0341,28.0498,79200.0
2011-05-27 13:55:00,35.66,35.66,35.65,35.65,46100.0,28.0498,28.0498,28.042,28.042,46100.0
2011-05-27 14:00:00,35.65,35.66,35.64,35.64,61900.0,28.042,28.0498,28.0341,28.0341,61900.0
2011-05-27 14:05:00,35.65,35.65,35.64,35.65,32100.0,28.042,28.042,28.0341,28.042,32100.0
2011-05-27 14:10:00,35.65,35.66,35.65,35.65,20700.0,28.042,28.0498,28.042,28.042,20700.0
2011-05-27 14:15:00,35.65,35.66,35.64,35.65,13100.0,28.042,28.0498,28.0341,28.042,13100.0
2011-05-27 14:20:00,35.64,35.66,35.64,35.64,49800.0,28.0341,28.0498,28.0341,28.0341,49800.0
2011-05-27 14:25:00,35.64,35.65,35.63,35.63,24800.0,28.0341,28.042,28.0262,28.0262,24800.0
2011-05-27 14:30:00,35.64,35.64,35.63,35.63,32700.0,28.0341,28.0341,28.0262,28.0262,32700.0
2011-05-27 14:35:00,35.64,35.64,35.63,35.63,16200.0,28.0341,28.0341,28.0262,28.0262,16200.0
2011-05-27 14:40:00,35.63,35.64,35.61,35.61,37900.0,28.0262,28.0341,28.0105,28.0105,37900.0
2011-05-27 14:45:00,35.61,35.62,35.61,35.61,44800.0,28.0105,28.0184,28.0105,28.0105,44800.0
2011-05-27 14:50:00,35.61,35.63,35.61,35.62,28200.0,28.0105,28.0262,28.0105,28.0184,28200.0
2011-05-27 14:55:00,35.63,35.64,35.62,35.64,18300.0,28.0262,28.0341,28.0184,28.0341,18300.0
2011-05-27 15:00:00,35.64,35.64,35.62,35.64,286300.0,28.0341,28.0341,28.0184,28.0341,286300.0
2011-05-27 15:05:00,35.64,35.65,35.63,35.65,19600.0,28.0341,28.042,28.0262,28.042,19600.0
2011-05-27 15:10:00,35.65,35.65,35.63,35.64,76700.0,28.042,28.042,28.0262,28.0341,76700.0
2011-05-27 15:15:00,35.63,35.65,35.63,35.65,21000.0,28.0262,28.042,28.0262,28.042,21000.0
2011-05-27 15:20:00,35.65,35.65,35.63,35.65,221100.0,28.042,28.042,28.0262,28.042,221100.0
2011-05-27 15:25:00,35.65,35.66,35.64,35.65,72800.0,28.042,28.0498,28.0341,28.042,72800.0
2011-05-27 15:30:00,35.65,35.66,35.63,35.66,136200.0,28.042,28.0498,28.0262,28.0498,136200.0
2011-05-27 15:35:00,35.66,35.67,35.66,35.66,110400.0,28.0498,28.0577,28.0498,28.0498,110400.0
2011-05-27 15:40:00,35.66,35.67,35.64,35.66,472800.0,28.0498,28.0577,28.0341,28.0498,472800.0
2011-05-27 15:45:00,35.66,35.68,35.66,35.67,211700.0,28.0498,28.0656,28.0498,28.0577,211700.0
2011-05-27 15:50:00,35.67,35.68,35.66,35.67,424600.0,28.0577,28.0656,28.0498,28.0577,424600.0
2011-05-27 15:55:00,35.68,35.69,35.67,35.69,805700.0,28.0656,28.0734,28.0577,28.0734,805700.0
2011-05-31 09:30:00,35.95,35.95,35.89,35.93,136600.0,28.2779,28.2779,28.2307,28.2622,136600.0
2011-05-31 09:35:00,35.94,35.95,35.93,35.94,43600.0,28.2701,28.2779,28.2622,28.2701,43600.0
2011-05-31 09:40:00,35.93,35.94,35.89,35.92,180800.0,28.2622,28.2701,28.2307,28.2543,180800.0
2011-05-31 09:45:00,35.91,35.93,35.89,35.92,82400.0,28.2465,28.2622,28.2307,28.2543,82400.0
2011-05-31 09:50:00,35.92,35.92,35.89,35.89,89500.0,28.2543,28.2543,28.2307,28.2307,89500.0
2011-05-31 09:55:00,35.9,35.91,35.88,35.88,67100.0,28.2386,28.2465,28.2229,28.2229,67100.0
2011-05-31 10:00:00,35.87,35.89,35.83,35.83,164400.0,28.215,28.2307,28.1835,28.1835,164400.0
2011-05-31 10:05:00,35.84,35.85,35.83,35.84,64800.0,28.1914,28.1993,28.1835,28.1914,64800.0
2011-05-31 10:10:00,35.85,35.86,35.84,35.84,141100.0,28.1993,28.2071,28.1914,28.1914,141100.0
2011-05-31 10:15:00,35.84,35.84,35.82,35.84,44300.0,28.1914,28.1914,28.1757,28.1914,44300.0
2011-05-31 10:20:00,35.84,35.84,35.81,35.82,74900.0,28.1914,28.1914,28.1678,28.1757,74900.0
2011-05-31 10:25:00,35.82,35.84,35.81,35.84,70400.0,28.1757,28.1914,28.1678,28.1914,70400.0
2011-05-31 10:30:00,35.83,35.85,35.83,35.85,43000.0,28.1835,28.1993,28.1835,28.1993,43000.0
2011-05-31 10:35:00,35.85,35.87,35.84,35.85,140800.0,28.1993,28.215,28.1914,28.1993,140800.0
2011-05-31 10:40:00,35.85,35.88,35.85,35.87,75800.0,28.1993,28.2229,28.1993,28.215,75800.0
2011-05-31 10:45:00,35.87,35.88,35.86,35.87,44200.0,28.215,28.2229,28.2071,28.215,44200.0
2011-05-31 10:50:00,35.85,35.86,35.83,35.85,65600.0,28.1993,28.2071,28.1835,28.1993,65600.0
2011-05-31 10:55:00,35.86,35.87,35.85,35.86,48100.0,28.2071,28.215,28.1993,28.2071,48100.0
2011-05-31 11:00:00,35.86,35.87,35.86,35.87,50300.0,28.2071,28.215,28.2071,28.215,50300.0
2011-05-31 11:05:00,35.87,35.89,35.86,35.88,83100.0,28.215,28.2307,28.2071,28.2229,83100.0
2011-05-31 11:10:00,35.87,35.89,35.86,35.89,55200.0,28.215,28.2307,28.2071,28.2307,55200.0
2011-05-31 11:15:00,35.88,35.89,35.88,35.89,35400.0,28.2229,28.2307,28.2229,28.2307,35400.0
2011-05-31 11:20:00,35.89,35.89,35.88,35.89,67600.0,28.2307,28.2307,28.2229,28.2307,67600.0
2011-05-31 11:25:00,35.89,35.91,35.89,35.91,185900.0,28.2307,28.2465,28.2307,28.2465,185900.0
2011-05-31 11:30:00,35.91,35.92,35.9,35.92,22100.0,28.2465,28.2543,28.2386,28.2543,22100.0
2011-05-31 11:35:00,35.92,35.92,35.89,35.89,48400.0,28.2543,28.2543,28.2307,28.2307,48400.0
2011-05-31 11:40:00,35.89,35.9,35.88,35.88,25700.0,28.2307,28.2386,28.2229,28.2229,25700.0
2011-05-31 11:45:00,35.89,35.89,35.86,35.87,16000.0,28.2307,28.2307,28.2071,28.215,16000.0
2011-05-31 11:50:00,35.86,35.87,35.85,35.85,22900.0,28.2071,28.215,28.1993,28.1993,22900.0
2011-05-31 11:55:00,35.85,35.86,35.82,35.84,102600.0,28.1993,28.2071,28.1757,28.1914,102600.0
2011-05-31 12:00:00,35.83,35.84,35.83,35.83,32500.0,28.1835,28.1914,28.1835,28.1835,32500.0
2011-05-31 12:05:00,35.83,35.88,35.83,35.88,49400.0,28.1835,28.2229,28.1835,28.2229,49400.0
2011-05-31 12:10:00,35.88,35.88,35.86,35.87,16600.0,28.2229,28.2229,28.2071,28.215,16600.0
2011-05-31 12:15:00,35.87,35.88,35.86,35.87,35200.0,28.215,28.2229,28.2071,28.215,35200.0
2011-05-31 12:20:00,35.87,35.88,35.86,35.87,35800.0,28.215,28.2229,28.2071,28.215,35800.0
2011-05-31 12:25:00,35.88,35.89,35.87,35.88,11600.0,28.2229,28.2307,28.215,28.2229,11600.0
2011-05-31 12:30:00,35.88,35.89,35.85,35.86,26800.0,28.2229,28.2307,28.1993,28.2071,26800.0
2011-05-31 12:35:00,35.86,35.87,35.85,35.87,16800.0,28.2071,28.215,28.1993,28.215,16800.0
2011-05-31 12:40:00,35.87,35.88,35.87,35.87,21200.0,28.215,28.2229,28.215,28.215,21200.0
2011-05-31 12:45:00,35.88,35.89,35.87,35.89,20600.0,28.2229,28.2307,28.215,28.2307,20600.0
2011-05-31 12:50:00,35.89,35.9,35.88,35.9,26100.0,28.2307,28.2386,28.2229,28.2386,26100.0
2011-05-31 12:55:00,35.9,35.9,35.89,35.9,12200.0,28.2386,28.2386,28.2307,28.2386,12200.0
2011-05-31 13:00:00,35.9,35.91,35.89,35.91,24900.0,28.2386,28.2465,28.2307,28.2465,24900.0
2011-05-31 13:05:00,35.91,35.94,35.9,35.93,253000.0,28.2465,28.2701,28.2386,28.2622,253000.0
2011-05-31 13:10:00,35.93,35.93,35.92,35.93,33500.0,28.2622,28.2622,28.2543,28.2622,33500.0
2011-05-31 13:15:00,35.93,35.94,35.92,35.94,29300.0,28.2622,28.2701,28.2543,28.2701,29300.0
2011-05-31 13:20:00,35.94,35.95,35.93,35.95,76400.0,28.2701,28.2779,28.2622,28.2779,76400.0
2011-05-31 13:25:00,35.95,35.95,35.93,35.93,17500.0,28.2779,28.2779,28.2622,28.2622,17500.0
2011-05-31 13:30:00,35.93,35.94,35.93,35.94,15700.0,28.2622,28.2701,28.2622,28.2701,15700.0
2011-05-31 13:35:00,35.94,35.94,35.92,35.92,86800.0,28.2701,28.2701,28.2543,28.2543,86800.0
2011-05-31 13:40:00,35.93,35.93,35.91,35.91,18500.0,28.2622,28.2622,28.2465,28.2465,18500.0
2011-05-31 13:45:00,35.91,35.95,35.91,35.94,105000.0,28.2465,28.2779,28.2465,28.2701,105000.0
2011-05-31 13:50:00,35.93,35.95,35.93,35.94,89200.0,28.2622,28.2779,28.2622,28.2701,89200.0
2011-05-31 13:55:00,35.94,35.94,35.93,35.94,25200.0,28.2701,28.2701,28.2622,28.2701,25200.0
2011-05-31 14:00:00,35.93,35.94,35.93,35.94,11200.0,28.2622,28.2701,28.2622,28.2701,11200.0
2011-05-31 14:05:00,35.94,35.95,35.93,35.95,42600.0,28.2701,28.2779,28.2622,28.2779,42600.0
2011-05-31 14:10:00,35.95,35.95,35.93,35.93,52900.0,28.2779,28.2779,28.2622,28.2622,52900.0
2011-05-31 14:15:00,35.93,35.94,35.92,35.93,36700.0,28.2622,28.2701,28.2543,28.2622,36700.0
2011-05-31 14:20:00,35.93,35.95,35.92,35.94,96500.0,28.2622,28.2779,28.2543,28.2701,96500.0
2011-05-31 14:25:00,35.95,35.95,35.94,35.94,26300.0,28.2779,28.2779,28.2701,28.2701,26300.0
2011-05-31 14:30:00,35.95,35.95,35.93,35.95,42000.0,28.2779,28.2779,28.2622,28.2779,42000.0
2011-05-31 14:35:00,35.95,35.95,35.94,35.95,12900.0,28.2779,28.2779,28.2701,28.2779,12900.0
2011-05-31 14:40:00,35.95,35.97,35.94,35.97,75500.0,28.2779,28.2937,28.2701,28.2937,75500.0
2011-05-31 14:45:00,35.97,35.97,35.95,35.95,41700.0,28.2937,28.2937,28.2779,28.2779,41700.0
2011-05-31 14:50:00,35.95,35.97,35.95,35.97,22900.0,28.2779,28.2937,28.2779,28.2937,22900.0
2011-05-31 14:55:00,35.97,35.97,35.96,35.97,31700.0,28.2937,28.2937,28.2858,28.2937,31700.0
2011-05-31 15:00:00,35.96,35.97,35.95,35.95,45600.0,28.2858,28.2937,28.2779,28.2779,45600.0
2011-05-31 15:05:00,35.96,35.96,35.95,35.95,65500.0,28.2858,28.2858,28.2779,28.2779,65500.0
2011-05-31 15:10:00,35.96,35.96,35.93,35.93,579300.0,28.2858,28.2858,28.2622,28.2622,579300.0
2011-05-31 15:15:00,35.94,35.95,35.93,35.95,168200.0,28.2701,28.2779,28.2622,28.2779,168200.0
2011-05-31 15:20:00,35.95,35.96,35.94,35.95,156700.0,28.2779,28.2858,28.2701,28.2779,156700.0
2011-05-31 15:25:00,35.96,35.98,35.95,35.98,187000.0,28.2858,28.3015,28.2779,28.3015,187000.0
2011-05-31 15:30:00,35.98,35.98,35.96,35.98,144000.0,28.3015,28.3015,28.2858,28.3015,144000.0
2011-05-31 15:35:00,35.98,35.98,35.97,35.97,61700.0,28.3015,28.3015,28.2937,28.2937,61700.0
2011-05-31 15:40:00,35.98,36.03,35.97,36.03,114300.0,28.3015,28.3409,28.2937,28.3409,114300.0
2011-05-31 15:45:00,36.02,36.05,36.02,36.05,277400.0,28.333,28.3566,28.333,28.3566,277400.0
2011-05-31 15:50:00,36.05,36.09,36.04,36.09,1394100.0,28.3566,28.3881,28.3487,28.3881,1394100.0
2011-05-31 15:55:00,36.09,36.11,36.08,36.1,2552500.0,28.3881,28.4038,28.3802,28.3959,2552500.0
2011-06-01 09:30:00,35.99,36.08,35.99,36.05,191500.0,28.3094,28.3802,28.3094,28.3566,191500.0
2011-06-01 09:35:00,36.05,36.05,36.02,36.04,306300.0,28.3566,28.3566,28.333,28.3487,306300.0
2011-06-01 09:40:00,36.05,36.05,36.02,36.03,101100.0,28.3566,28.3566,28.333,28.3409,101100.0
2011-06-01 09:45:00,36.03,36.04,35.99,35.99,71800.0,28.3409,28.3487,28.3094,28.3094,71800.0
2011-06-01 09:50:00,35.99,35.99,35.97,35.97,39700.0,28.3094,28.3094,28.2937,28.2937,39700.0
2011-06-01 09:55:00,35.98,36.0,35.96,35.96,77400.0,28.3015,28.3173,28.2858,28.2858,77400.0
2011-06-01 10:00:00,35.96,35.98,35.88,35.92,1129200.0,28.2858,28.3015,28.2229,28.2543,1129200.0
2011-06-01 10:05:00,35.92,35.93,35.9,35.91,36500.0,28.2543,28.2622,28.2386,28.2465,36500.0
2011-06-01 10:10:00,35.9,35.9,35.85,35.86,93100.0,28.2386,28.2386,28.1993,28.2071,93100.0
2011-06-01 10:15:00,35.86,35.89,35.85,35.88,234900.0,28.2071,28.2307,28.1993,28.2229,234900.0
2011-06-01 10:20:00,35.88,35.88,35.85,35.86,263400.0,28.2229,28.2229,28.1993,28.2071,263400.0
2011-06-01 10:25:00,35.86,35.88,35.85,35.85,26500.0,28.2071,28.2229,28.1993,28.1993,26500.0
2011-06-01 10:30:00,35.85,35.88,35.84,35.86,162100.0,28.1993,28.2229,28.1914,28.2071,162100.0
2011-06-01 10:35:00,35.87,35.91,35.87,35.88,55100.0,28.215,28.2465,28.215,28.2229,55100.0
2011-06-01 10:40:00,35.88,35.89,35.84,35.84,47200.0,28.2229,28.2307,28.1914,28.1914,47200.0
2011-06-01 10:45:00,35.84,35.87,35.82,35.83,117900.0,28.1914,28.215,28.1757,28.1835,117900.0
2011-06-01 10:50:00,35.83,35.84,35.8,35.84,138400.0,28.1835,28.1914,28.1599,28.1914,138400.0
2011-06-01 10:55:00,35.84,35.86,35.81,35.85,100200.0,28.1914,28.2071,28.1678,28.1993,100200.0
2011-06-01 11:00:00,35.85,35.89,35.84,35.88,349400.0,28.1993,28.2307,28.1914,28.2229,349400.0
2011-06-01 11:05:00,35.87,35.9,35.87,35.9,24900.0,28.215,28.2386,28.215,28.2386,24900.0
2011-06-01 11:10:00,35.91,35.91,35.9,35.9,21500.0,28.2465,28.2465,28.2386,28.2386,21500.0
2011-06-01 11:15:00,35.9,35.9,35.88,35.88,82000.0,28.2386,28.2386,28.2229,28.2229,82000.0
2011-06-01 11:20:00,35.88,35.91,35.88,35.91,66100.0,28.2229,28.2465,28.2229,28.2465,66100.0
2011-06-01 11:25:00,35.91,35.92,35.9,35.92,68400.0,28.2465,28.2543,28.2386,28.2543,68400.0
2011-06-01 11:30:00,35.93,35.94,35.88,35.88,161000.0,28.2622,28.2701,28.2229,28.2229,161000.0
2011-06-01 11:35:00,35.88,35.88,35.86,35.86,19400.0,28.2229,28.2229,28.2071,28.2071,19400.0
2011-06-01 11:40:00,35.87,35.88,35.87,35.88,9400.0,28.215,28.2229,28.215,28.2229,9400.0
2011-06-01 11:45:00,35.88,35.89,35.85,35.85,247700.0,28.2229,28.2307,28.1993,28.1993,247700.0
2011-06-01 11:50:00,35.86,35.86,35.84,35.84,77200.0,28.2071,28.2071,28.1914,28.1914,77200.0
2011-06-01 11:55:00,35.84,35.86,35.84,35.86,10600.0,28.1914,28.2071,28.1914,28.2071,10600.0
2011-06-01 12:00:00,35.85,35.87,35.84,35.84,81800.0,28.1993,28.215,28.1914,28.1914,81800.0
2011-06-01 12:05:00,35.83,35.83,35.76,35.77,323500.0,28.1835,28.1835,28.1285,28.1363,323500.0
2011-06-01 12:10:00,35.78,35.78,35.73,35.75,165800.0,28.1442,28.1442,28.1049,28.1206,165800.0
2011-06-01 12:15:00,35.75,35.76,35.73,35.74,161900.0,28.1206,28.1285,28.1049,28.1127,161900.0
2011-06-01 12:20:00,35.74,35.76,35.72,35.76,21100.0,28.1127,28.1285,28.097,28.1285,21100.0
2011-06-01 12:25:00,35.76,35.76,35.74,35.74,34800.0,28.1285,28.1285,28.1127,28.1127,34800.0
2011-06-01 12:30:00,35.74,35.77,35.74,35.77,9600.0,28.1127,28.1363,28.1127,28.1363,9600.0
2011-06-01 12:35:00,35.76,35.79,35.76,35.79,48700.0,28.1285,28.1521,28.1285,28.1521,48700.0
2011-06-01 12:40:00,35.79,35.79,35.76,35.77,39900.0,28.1521,28.1521,28.1285,28.1363,39900.0
2011-06-01 12:45:00,35.77,35.79,35.77,35.78,15400.0,28.1363,28.1521,28.1363,28.1442,15400.0
2011-06-01 12:50:00,35.79,35.8,35.77,35.79,42700.0,28.1521,28.1599,28.1363,28.1521,42700.0
2011-06-01 12:55:00,35.79,35.79,35.76,35.77,19600.0,28.1521,28.1521,28.1285,28.1363,19600.0
2011-06-01 13:00:00,35.77,35.79,35.77,35.78,15700.0,28.1363,28.1521,28.1363,28.1442,15700.0
2011-06-01 13:05:00,35.79,35.79,35.76,35.77,34600.0,28.1521,28.1521,28.1285,28.1363,34600.0
2011-06-01 13:10:00,35.77,35.77,35.72,35.73,114700.0,28.1363,28.1363,28.097,28.1049,114700.0
2011-06-01 13:15:00,35.74,35.75,35.72,35.75,21500.0,28.1127,28.1206,28.097,28.1206,21500.0
2011-06-01 13:20:00,35.75,35.76,35.73,35.74,60200.0,28.1206,28.1285,28.1049,28.1127,60200.0
2011-06-01 13:25:00,35.74,35.75,35.68,35.71,384500.0,28.1127,28.1206,28.0656,28.0892,384500.0
2011-06-01 13:30:00,35.7,35.72,35.69,35.72,51400.0,28.0813,28.097,28.0734,28.097,51400.0
2011-06-01 13:35:00,35.72,35.74,35.71,35.73,33400.0,28.097,28.1127,28.0892,28.1049,33400.0
2011-06-01 13:40:00,35.73,35.73,35.7,35.72,48500.0,28.1049,28.1049,28.0813,28.097,48500.0
2011-06-01 13:45:00,35.72,35.72,35.7,35.71,17400.0,28.097,28.097,28.0813,28.0892,17400.0
2011-06-01 13:50:00,35.71,35.72,35.7,35.7,35000.0,28.0892,28.097,28.0813,28.0813,35000.0
2011-06-01 13:55:00,35.7,35.74,35.7,35.73,36200.0,28.0813,28.1127,28.0813,28.1049,36200.0
2011-06-01 14:00:00,35.73,35.74,35.72,35.73,52000.0,28.1049,28.1127,28.097,28.1049,52000.0
2011-06-01 14:05:00,35.73,35.75,35.73,35.74,38600.0,28.1049,28.1206,28.1049,28.1127,38600.0
2011-06-01 14:10:00,35.74,35.77,35.72,35.73,236800.0,28.1127,28.1363,28.097,28.1049,236800.0
2011-06-01 14:15:00,35.74,35.76,35.72,35.76,85100.0,28.1127,28.1285,28.097,28.1285,85100.0
2011-06-01 14:20:00,35.76,35.77,35.75,35.76,45700.0,28.1285,28.1363,28.1206,28.1285,45700.0
2011-06-01 14:25:00,35.76,35.76,35.74,35.74,27700.0,28.1285,28.1285,28.1127,28.1127,27700.0
2011-06-01 14:30:00,35.74,35.74,35.7,35.73,120900.0,28.1127,28.1127,28.0813,28.1049,120900.0
2011-06-01 14:35:00,35.71,35.73,35.7,35.73,37400.0,28.0892,28.1049,28.0813,28.1049,37400.0
2011-06-01 14:40:00,35.73,35.73,35.68,35.7,45200.0,28.1049,28.1049,28.0656,28.0813,45200.0
2011-06-01 14:45:00,35.7,35.74,35.69,35.73,181900.0,28.0813,28.1127,28.0734,28.1049,181900.0
2011-06-01 14:50:00,35.72,35.76,35.72,35.76,41600.0,28.097,28.1285,28.097,28.1285,41600.0
2011-06-01 14:55:00,35.76,35.76,35.73,35.74,89200.0,28.1285,28.1285,28.1049,28.1127,89200.0
2011-06-01 15:00:00,35.74,35.75,35.71,35.74,169900.0,28.1127,28.1206,28.0892,28.1127,169900.0
2011-06-01 15:05:00,35.73,35.77,35.73,35.73,119400.0,28.1049,28.1363,28.1049,28.1049,119400.0
2011-06-01 15:10:00,35.73,35.74,35.7,35.7,35200.0,28.1049,28.1127,28.0813,28.0813,35200.0
2011-06-01 15:15:00,35.7,35.7,35.67,35.68,206400.0,28.0813,28.0813,28.0577,28.0656,206400.0
2011-06-01 15:20:00,35.69,35.69,35.64,35.65,97000.0,28.0734,28.0734,28.0341,28.042,97000.0
2011-06-01 15:25:00,35.64,35.67,35.64,35.67,100500.0,28.0341,28.0577,28.0341,28.0577,100500.0
2011-06-01 15:30:00,35.67,35.7,35.65,35.7,184700.0,28.0577,28.0813,28.042,28.0813,184700.0
2011-06-01 15:35:00,35.7,35.71,35.68,35.71,60200.0,28.0813,28.0892,28.0656,28.0892,60200.0
2011-06-01 15:40:00,35.7,35.71,35.62,35.63,203600.0,28.0813,28.0892,28.0184,28.0262,203600.0
2011-06-01 15:45:00,35.62,35.63,35.59,35.61,230700.0,28.0184,28.0262,27.9948,28.0105,230700.0
2011-06-01 15:50:00,35.61,35.65,35.59,35.65,1137800.0,28.0105,28.042,27.9948,28.042,1137800.0
2011-06-01 15:55:00,35.64,35.65,35.6,35.6,1403100.0,28.0341,28.042,28.0026,28.0026,1403100.0
2011-06-02 09:30:00,35.62,35.62,35.52,35.55,74800.0,28.0184,28.0184,27.9397,27.9633,74800.0
2011-06-02 09:35:00,35.55,35.56,35.5,35.52,163600.0,27.9633,27.9712,27.924,27.9397,163600.0
2011-06-02 09:40:00,35.53,35.53,35.43,35.46,250600.0,27.9476,27.9476,27.8689,27.8925,250600.0
2011-06-02 09:45:00,35.47,35.47,35.4,35.45,281100.0,27.9004,27.9004,27.8453,27.8846,281100.0
2011-06-02 09:50:00,35.44,35.52,35.43,35.52,213100.0,27.8768,27.9397,27.8689,27.9397,213100.0
2011-06-02 09:55:00,35.53,35.57,35.52,35.56,100200.0,27.9476,27.979,27.9397,27.9712,100200.0
2011-06-02 10:00:00,35.56,35.6,35.56,35.6,209100.0,27.9712,28.0026,27.9712,28.0026,209100.0
2011-06-02 10:05:00,35.6,35.61,35.58,35.58,30800.0,28.0026,28.0105,27.9869,27.9869,30800.0
2011-06-02 10:10:00,35.58,35.61,35.58,35.58,56200.0,27.9869,28.0105,27.9869,27.9869,56200.0
2011-06-02 10:15:00,35.58,35.6,35.57,35.58,134500.0,27.9869,28.0026,27.979,27.9869,134500.0
2011-06-02 10:20:00,35.57,35.59,35.56,35.59,135100.0,27.979,27.9948,27.9712,27.9948,135100.0
2011-06-02 10:25:00,35.58,35.61,35.58,35.59,38200.0,27.9869,28.0105,27.9869,27.9948,38200.0
2011-06-02 10:30:00,35.59,35.6,35.55,35.57,437200.0,27.9948,28.0026,27.9633,27.979,437200.0
2011-06-02 10:35:00,35.57,35.61,35.56,35.59,166900.0,27.979,28.0105,27.9712,27.9948,166900.0
2011-06-02 10:40:00,35.59,35.61,35.56,35.57,218500.0,27.9948,28.0105,27.9712,27.979,218500.0
2011-06-02 10:45:00,35.57,35.57,35.55,35.57,54200.0,27.979,27.979,27.9633,27.979,54200.0
2011-06-02 10:50:00,35.57,35.58,35.56,35.57,21400.0,27.979,27.9869,27.9712,27.979,21400.0
2011-06-02 10:55:00,35.58,35.59,35.57,35.59,43400.0,27.9869,27.9948,27.979,27.9948,43400.0
2011-06-02 11:00:00,35.59,35.6,35.57,35.6,11100.0,27.9948,28.0026,27.979,28.0026,11100.0
2011-06-02 11:05:00,35.6,35.6,35.57,35.58,12200.0,28.0026,28.0026,27.979,27.9869,12200.0
2011-06-02 11:10:00,35.58,35.59,35.56,35.57,143700.0,27.9869,27.9948,27.9712,27.979,143700.0
2011-06-02 11:15:00,35.57,35.58,35.56,35.57,72900.0,27.979,27.9869,27.9712,27.979,72900.0
2011-06-02 11:20:00,35.57,35.58,35.54,35.56,31400.0,27.979,27.9869,27.9554,27.9712,31400.0
2011-06-02 11:25:00,35.56,35.56,35.52,35.53,48700.0,27.9712,27.9712,27.9397,27.9476,48700.0
2011-06-02 11:30:00,35.53,35.54,35.49,35.5,82300.0,27.9476,27.9554,27.9161,27.924,82300.0
2011-06-02 11:35:00,35.5,35.52,35.48,35.48,66200.0,27.924,27.9397,27.9082,27.9082,66200.0
2011-06-02 11:40:00,35.48,35.48,35.47,35.48,70600.0,27.9082,27.9082,27.9004,27.9082,70600.0
2011-06-02 11:45:00,35.48,35.48,35.4,35.42,107900.0,27.9082,27.9082,27.8453,27.861,107900.0
2011-06-02 11:50:00,35.43,35.45,35.43,35.44,159000.0,27.8689,27.8846,27.8689,27.8768,159000.0
2011-06-02 11:55:00,35.44,35.47,35.44,35.46,21600.0,27.8768,27.9004,27.8768,27.8925,21600.0
2011-06-02 12:00:00,35.46,35.47,35.45,35.45,15400.0,27.8925,27.9004,27.8846,27.8846,15400.0
2011-06-02 12:05:00,35.45,35.45,35.41,35.41,39100.0,27.8846,27.8846,27.8532,27.8532,39100.0
2011-06-02 12:10:00,35.42,35.42,35.39,35.4,43200.0,27.861,27.861,27.8374,27.8453,43200.0
2011-06-02 12:15:00,35.41,35.43,35.41,35.43,100100.0,27.8532,27.8689,27.8532,27.8689,100100.0
2011-06-02 12:20:00,35.43,35.45,35.42,35.43,94400.0,27.8689,27.8846,27.861,27.8689,94400.0
2011-06-02 12:25:00,35.43,35.43,35.41,35.43,69500.0,27.8689,27.8689,27.8532,27.8689,69500.0
2011-06-02 12:30:00,35.43,35.43,35.4,35.41,13800.0,27.8689,27.8689,27.8453,27.8532,13800.0
2011-06-02 12:35:00,35.42,35.43,35.4,35.4,101500.0,27.861,27.8689,27.8453,27.8453,101500.0
2011-06-02 12:40:00,35.41,35.46,35.4,35.46,30100.0,27.8532,27.8925,27.8453,27.8925,30100.0
2011-06-02 12:45:00,35.47,35.47,35.44,35.46,36000.0,27.9004,27.9004,27.8768,27.8925,36000.0
2011-06-02 12:50:00,35.47,35.51,35.47,35.49,78600.0,27.9004,27.9318,27.9004,27.9161,78600.0
2011-06-02 12:55:00,35.49,35.49,35.47,35.48,13500.0,27.9161,27.9161,27.9004,27.9082,13500.0
2011-06-02 13:00:00,35.49,35.51,35.49,35.49,51000.0,27.9161,27.9318,27.9161,27.9161,51000.0
2011-06-02 13:05:00,35.5,35.54,35.5,35.5,31000.0,27.924,27.9554,27.924,27.924,31000.0
2011-06-02 13:10:00,35.5,35.51,35.48,35.49,15400.0,27.924,27.9318,27.9082,27.9161,15400.0
2011-06-02 13:15:00,35.49,35.51,35.48,35.5,48500.0,27.9161,27.9318,27.9082,27.924,48500.0
2011-06-02 13:20:00,35.51,35.53,35.5,35.51,30800.0,27.9318,27.9476,27.924,27.9318,30800.0
2011-06-02 13:25:00,35.52,35.56,35.52,35.56,117600.0,27.9397,27.9712,27.9397,27.9712,117600.0
2011-06-02 13:30:00,35.55,35.55,35.49,35.51,128900.0,27.9633,27.9633,27.9161,27.9318,128900.0
2011-06-02 13:35:00,35.51,35.52,35.5,35.52,19700.0,27.9318,27.9397,27.924,27.9397,19700.0
2011-06-02 13:40:00,35.52,35.54,35.51,35.54,26300.0,27.9397,27.9554,27.9318,27.9554,26300.0
2011-06-02 13:45:00,35.54,35.55,35.53,35.53,55400.0,27.9554,27.9633,27.9476,27.9476,55400.0
2011-06-02 13:50:00,35.53,35.54,35.51,35.54,74200.0,27.9476,27.9554,27.9318,27.9554,74200.0
2011-06-02 13:55:00,35.54,35.58,35.54,35.58,48700.0,27.9554,27.9869,27.9554,27.9869,48700.0
2011-06-02 14:00:00,35.58,35.6,35.57,35.58,19900.0,27.9869,28.0026,27.979,27.9869,19900.0
2011-06-02 14:05:00,35.59,35.59,35.55,35.55,66500.0,27.9948,27.9948,27.9633,27.9633,66500.0
2011-06-02 14:10:00,35.56,35.6,35.56,35.59,221600.0,27.9712,28.0026,27.9712,27.9948,221600.0
2011-06-02 14:15:00,35.6,35.62,35.53,35.53,393600.0,28.0026,28.0184,27.9476,27.9476,393600.0
2011-06-02 14:20:00,35.53,35.53,35.5,35.5,41600.0,27.9476,27.9476,27.924,27.924,41600.0
2011-06-02 14:25:00,35.5,35.52,35.49,35.52,172500.0,27.924,27.9397,27.9161,27.9397,172500.0
2011-06-02 14:30:00,35.52,35.56,35.51,35.56,44000.0,27.9397,27.9712,27.9318,27.9712,44000.0
2011-06-02 14:35:00,35.56,35.57,35.55,35.55,78900.0,27.9712,27.979,27.9633,27.9633,78900.0
2011-06-02 14:40:00,35.55,35.56,35.54,35.55,63100.0,27.9633,27.9712,27.9554,27.9633,63100.0
2011-06-02 14:45:00,35.54,35.57,35.53,35.57,15600.0,27.9554,27.979,27.9476,27.979,15600.0
2011-06-02 14:50:00,35.58,35.59,35.57,35.58,41700.0,27.9869,27.9948,27.979,27.9869,41700.0
2011-06-02 14:55:00,35.58,35.59,35.57,35.59,17600.0,27.9869,27.9948,27.979,27.9948,17600.0
2011-06-02 15:00:00,35.59,35.59,35.55,35.56,25400.0,27.9948,27.9948,27.9633,27.9712,25400.0
2011-06-02 15:05:00,35.57,35.57,35.54,35.54,36300.0,27.979,27.979,27.9554,27.9554,36300.0
2011-06-02 15:10:00,35.54,35.56,35.53,35.55,36500.0,27.9554,27.9712,27.9476,27.9633,36500.0
2011-06-02 15:15:00,35.55,35.56,35.52,35.52,54600.0,27.9633,27.9712,27.9397,27.9397,54600.0
2011-06-02 15:20:00,35.52,35.55,35.52,35.54,89500.0,27.9397,27.9633,27.9397,27.9554,89500.0
2011-06-02 15:25:00,35.55,35.55,35.52,35.55,17600.0,27.9633,27.9633,27.9397,27.9633,17600.0
2011-06-02 15:30:00,35.54,35.55,35.51,35.53,179400.0,27.9554,27.9633,27.9318,27.9476,179400.0
2011-06-02 15:35:00,35.53,35.55,35.52,35.54,18000.0,27.9476,27.9633,27.9397,27.9554,18000.0
2011-06-02 15:40:00,35.53,35.56,35.53,35.55,44800.0,27.9476,27.9712,27.9476,27.9633,44800.0
2011-06-02 15:45:00,35.55,35.55,35.53,35.54,49600.0,27.9633,27.9633,27.9476,27.9554,49600.0
2011-06-02 15:50:00,35.54,35.54,35.5,35.52,225800.0,27.9554,27.9554,27.924,27.9397,225800.0
2011-06-02 15:55:00,35.52,35.54,35.51,35.53,397300.0,27.9397,27.9554,27.9318,27.9476,397300.0
2011-06-03 09:30:00,35.13,35.22,35.13,35.21,164300.0,27.6329,27.7037,27.6329,27.6959,164300.0
2011-06-03 09:35:00,35.22,35.25,35.19,35.21,411100.0,27.7037,27.7273,27.6801,27.6959,411100.0
2011-06-03 09:40:00,35.21,35.21,35.16,35.18,548800.0,27.6959,27.6959,27.6565,27.6723,548800.0
2011-06-03 09:45:00,35.18,35.2,35.16,35.17,126900.0,27.6723,27.688,27.6565,27.6644,126900.0
2011-06-03 09:50:00,35.16,35.19,35.14,35.15,256000.0,27.6565,27.6801,27.6408,27.6487,256000.0
2011-06-03 09:55:00,35.16,35.19,35.15,35.18,111400.0,27.6565,27.6801,27.6487,27.6723,111400.0
2011-06-03 10:00:00,35.18,35.24,35.18,35.23,307800.0,27.6723,27.7195,27.6723,27.7116,307800.0
2011-06-03 10:05:00,35.23,35.24,35.2,35.23,159800.0,27.7116,27.7195,27.688,27.7116,159800.0
2011-06-03 10:10:00,35.23,35.24,35.18,35.18,1059100.0,27.7116,27.7195,27.6723,27.6723,1059100.0
2011-06-03 10:15:00,35.18,35.2,35.17,35.19,415200.0,27.6723,27.688,27.6644,27.6801,415200.0
2011-06-03 10:20:00,35.19,35.21,35.17,35.18,203800.0,27.6801,27.6959,27.6644,27.6723,203800.0
2011-06-03 10:25:00,35.18,35.27,35.17,35.26,83000.0,27.6723,27.7431,27.6644,27.7352,83000.0
2011-06-03 10:30:00,35.26,35.31,35.26,35.29,415800.0,27.7352,27.7745,27.7352,27.7588,415800.0
2011-06-03 10:35:00,35.3,35.33,35.27,35.3,513700.0,27.7666,27.7902,27.7431,27.7666,513700.0
2011-06-03 10:40:00,35.3,35.34,35.3,35.33,112100.0,27.7666,27.7981,27.7666,27.7902,112100.0
2011-06-03 10:45:00,35.33,35.34,35.31,35.33,345300.0,27.7902,27.7981,27.7745,27.7902,345300.0
2011-06-03 10:50:00,35.33,35.34,35.27,35.27,130400.0,27.7902,27.7981,27.7431,27.7431,130400.0
2011-06-03 10:55:00,35.28,35.3,35.27,35.3,22800.0,27.7509,27.7666,27.7431,27.7666,22800.0
2011-06-03 11:00:00,35.31,35.32,35.3,35.32,77700.0,27.7745,27.7824,27.7666,27.7824,77700.0
2011-06-03 11:05:00,35.32,35.32,35.24,35.24,56200.0,27.7824,27.7824,27.7195,27.7195,56200.0
2011-06-03 11:10:00,35.25,35.27,35.25,35.27,29900.0,27.7273,27.7431,27.7273,27.7431,29900.0
2011-06-03 11:15:00,35.27,35.28,35.23,35.24,32500.0,27.7431,27.7509,27.7116,27.7195,32500.0
2011-06-03 11:20:00,35.25,35.28,35.24,35.25,56700.0,27.7273,27.7509,27.7195,27.7273,56700.0
2011-06-03 11:25:00,35.25,35.26,35.22,35.23,97500.0,27.7273,27.7352,27.7037,27.7116,97500.0
2011-06-03 11:30:00,35.23,35.27,35.23,35.25,75300.0,27.7116,27.7431,27.7116,27.7273,75300.0
2011-06-03 11:35:00,35.25,35.25,35.21,35.22,37700.0,27.7273,27.7273,27.6959,27.7037,37700.0
2011-06-03 11:40:00,35.22,35.25,35.21,35.25,74700.0,27.7037,27.7273,27.6959,27.7273,74700.0
2011-06-03 11:45:00,35.24,35.27,35.24,35.26,43800.0,27.7195,27.7431,27.7195,27.7352,43800.0
2011-06-03 11:50:00,35.27,35.27,35.25,35.27,31200.0,27.7431,27.7431,27.7273,27.7431,31200.0
2011-06-03 11:55:00,35.28,35.28,35.26,35.28,18800.0,27.7509,27.7509,27.7352,27.7509,18800.0
2011-06-03 12:00:00,35.28,35.31,35.28,35.29,63100.0,27.7509,27.7745,27.7509,27.7588,63100.0
2011-06-03 12:05:00,35.28,35.31,35.27,35.29,23000.0,27.7509,27.7745,27.7431,27.7588,23000.0
2011-06-03 12:10:00,35.28,35.31,35.28,35.3,11100.0,27.7509,27.7745,27.7509,27.7666,11100.0
2011-06-03 12:15:00,35.29,35.31,35.28,35.31,114200.0,27.7588,27.7745,27.7509,27.7745,114200.0
2011-06-03 12:20:00,35.31,35.33,35.31,35.32,18200.0,27.7745,27.7902,27.7745,27.7824,18200.0
2011-06-03 12:25:00,35.33,35.33,35.32,35.32,52100.0,27.7902,27.7902,27.7824,27.7824,52100.0
2011-06-03 12:30:00,35.33,35.34,35.31,35.34,110300.0,27.7902,27.7981,27.7745,27.7981,110300.0
2011-06-03 12:35:00,35.33,35.34,35.31,35.34,85600.0,27.7902,27.7981,27.7745,27.7981,85600.0
2011-06-03 12:40:00,35.34,35.35,35.33,35.34,126100.0,27.7981,27.806,27.7902,27.7981,126100.0
2011-06-03 12:45:00,35.34,35.38,35.34,35.37,140800.0,27.7981,27.8296,27.7981,27.8217,140800.0
2011-06-03 12:50:00,35.37,35.38,35.35,35.35,100000.0,27.8217,27.8296,27.806,27.806,100000.0
2011-06-03 12:55:00,35.36,35.36,35.34,35.34,47400.0,27.8138,27.8138,27.7981,27.7981,47400.0
2011-06-03 13:00:00,35.34,35.36,35.34,35.36,45500.0,27.7981,27.8138,27.7981,27.8138,45500.0
2011-06-03 13:05:00,35.35,35.37,35.35,35.37,69400.0,27.806,27.8217,27.806,27.8217,69400.0
2011-06-03 13:10:00,35.36,35.37,35.35,35.37,52200.0,27.8138,27.8217,27.806,27.8217,52200.0
2011-06-03 13:15:00,35.36,35.38,35.36,35.37,74700.0,27.8138,27.8296,27.8138,27.8217,74700.0
2011-06-03 13:20:00,35.37,35.37,35.34,35.34,190300.0,27.8217,27.8217,27.7981,27.7981,190300.0
2011-06-03 13:25:00,35.35,35.35,35.34,35.34,29900.0,27.806,27.806,27.7981,27.7981,29900.0
2011-06-03 13:30:00,35.34,35.35,35.33,35.35,53100.0,27.7981,27.806,27.7902,27.806,53100.0
2011-06-03 13:35:00,35.35,35.37,35.34,35.37,50900.0,27.806,27.8217,27.7981,27.8217,50900.0
2011-06-03 13:40:00,35.37,35.39,35.36,35.37,61900.0,27.8217,27.8374,27.8138,27.8217,61900.0
2011-06-03 13:45:00,35.37,35.39,35.37,35.38,47900.0,27.8217,27.8374,27.8217,27.8296,47900.0
2011-06-03 13:50:00,35.38,35.39,35.36,35.38,49800.0,27.8296,27.8374,27.8138,27.8296,49800.0
2011-06-03 13:55:00,35.38,35.38,35.34,35.34,62400.0,27.8296,27.8296,27.7981,27.7981,62400.0
2011-06-03 14:00:00,35.33,35.33,35.31,35.33,78600.0,27.7902,27.7902,27.7745,27.7902,78600.0
2011-06-03 14:05:00,35.33,35.33,35.31,35.32,63000.0,27.7902,27.7902,27.7745,27.7824,63000.0
2011-06-03 14:10:00,35.32,35.34,35.31,35.33,69400.0,27.7824,27.7981,27.7745,27.7902,69400.0
2011-06-03 14:15:00,35.33,35.35,35.33,35.35,122300.0,27.7902,27.806,27.7902,27.806,122300.0
2011-06-03 14:20:00,35.34,35.35,35.32,35.33,74800.0,27.7981,27.806,27.7824,27.7902,74800.0
2011-06-03 14:25:00,35.33,35.35,35.32,35.32,55600.0,27.7902,27.806,27.7824,27.7824,55600.0
2011-06-03 14:30:00,35.32,35.33,35.3,35.31,127200.0,27.7824,27.7902,27.7666,27.7745,127200.0
2011-06-03 14:35:00,35.31,35.33,35.29,35.29,51200.0,27.7745,27.7902,27.7588,27.7588,51200.0
2011-06-03 14:40:00,35.29,35.31,35.28,35.31,151300.0,27.7588,27.7745,27.7509,27.7745,151300.0
2011-06-03 14:45:00,35.31,35.32,35.3,35.31,179600.0,27.7745,27.7824,27.7666,27.7745,179600.0
2011-06-03 14:50:00,35.31,35.32,35.3,35.31,48700.0,27.7745,27.7824,27.7666,27.7745,48700.0
2011-06-03 14:55:00,35.31,35.32,35.27,35.27,60200.0,27.7745,27.7824,27.7431,27.7431,60200.0
2011-06-03 15:00:00,35.27,35.27,35.24,35.25,134300.0,27.7431,27.7431,27.7195,27.7273,134300.0
2011-06-03 15:05:00,35.24,35.24,35.2,35.2,33900.0,27.7195,27.7195,27.688,27.688,33900.0
2011-06-03 15:10:00,35.21,35.21,35.18,35.19,109200.0,27.6959,27.6959,27.6723,27.6801,109200.0
2011-06-03 15:15:00,35.18,35.2,35.18,35.19,90200.0,27.6723,27.688,27.6723,27.6801,90200.0
2011-06-03 15:20:00,35.19,35.22,35.18,35.21,80700.0,27.6801,27.7037,27.6723,27.6959,80700.0
2011-06-03 15:25:00,35.22,35.23,35.2,35.23,209600.0,27.7037,27.7116,27.688,27.7116,209600.0
2011-06-03 15:30:00,35.23,35.26,35.23,35.25,208700.0,27.7116,27.7352,27.7116,27.7273,208700.0
2011-06-03 15:35:00,35.25,35.25,35.23,35.25,180800.0,27.7273,27.7273,27.7116,27.7273,180800.0
2011-06-03 15:40:00,35.26,35.28,35.25,35.26,263300.0,27.7352,27.7509,27.7273,27.7352,263300.0
2011-06-03 15:45:00,35.25,35.26,35.23,35.24,116700.0,27.7273,27.7352,27.7116,27.7195,116700.0
2011-06-03 15:50:00,35.23,35.24,35.16,35.16,231900.0,27.7116,27.7195,27.6565,27.6565,231900.0
2011-06-03 15:55:00,35.16,35.21,35.16,35.2,940700.0,27.6565,27.6959,27.6565,27.688,940700.0
2011-06-06 09:30:00,35.09,35.12,35.04,35.08,272900.0,27.6015,27.6251,27.5621,27.5936,272900.0
2011-06-06 09:35:00,35.07,35.11,35.05,35.11,195800.0,27.5857,27.6172,27.57,27.6172,195800.0
2011-06-06 09:40:00,35.12,35.18,35.12,35.17,92600.0,27.6251,27.6723,27.6251,27.6644,92600.0
2011-06-06 09:45:00,35.16,35.17,35.13,35.14,179200.0,27.6565,27.6644,27.6329,27.6408,179200.0
2011-06-06 09:50:00,35.14,35.15,35.12,35.12,96800.0,27.6408,27.6487,27.6251,27.6251,96800.0
2011-06-06 09:55:00,35.12,35.12,35.1,35.12,59800.0,27.6251,27.6251,27.6093,27.6251,59800.0
2011-06-06 10:00:00,35.12,35.12,35.08,35.09,54200.0,27.6251,27.6251,27.5936,27.6015,54200.0
2011-06-06 10:05:00,35.09,35.11,35.06,35.09,122800.0,27.6015,27.6172,27.5779,27.6015,122800.0
2011-06-06 10:10:00,35.08,35.11,35.08,35.11,43400.0,27.5936,27.6172,27.5936,27.6172,43400.0
2011-06-06 10:15:00,35.1,35.11,35.08,35.09,42500.0,27.6093,27.6172,27.5936,27.6015,42500.0
2011-06-06 10:20:00,35.09,35.09,35.06,35.08,69400.0,27.6015,27.6015,27.5779,27.5936,69400.0
2011-06-06 10:25:00,35.07,35.1,35.07,35.08,36900.0,27.5857,27.6093,27.5857,27.5936,36900.0
2011-06-06 10:30:00,35.08,35.09,35.07,35.07,49500.0,27.5936,27.6015,27.5857,27.5857,49500.0
2011-06-06 10:35:00,35.07,35.08,35.06,35.06,20600.0,27.5857,27.5936,27.5779,27.5779,20600.0
2011-06-06 10:40:00,35.06,35.07,35.05,35.06,31600.0,27.5779,27.5857,27.57,27.5779,31600.0
2011-06-06 10:45:00,35.05,35.05,35.01,35.02,188200.0,27.57,27.57,27.5385,27.5464,188200.0
2011-06-06 10:50:00,35.03,35.05,35.02,35.04,58000.0,27.5543,27.57,27.5464,27.5621,58000.0
2011-06-06 10:55:00,35.04,35.04,35.02,35.04,26300.0,27.5621,27.5621,27.5464,27.5621,26300.0
2011-06-06 11:00:00,35.03,35.06,35.02,35.05,18700.0,27.5543,27.5779,27.5464,27.57,18700.0
2011-06-06 11:05:00,35.06,35.07,35.05,35.07,34300.0,27.5779,27.5857,27.57,27.5857,34300.0
2011-06-06 11:10:00,35.06,35.09,35.06,35.08,160300.0,27.5779,27.6015,27.5779,27.5936,160300.0
2011-06-06 11:15:00,35.08,35.09,35.06,35.07,32400.0,27.5936,27.6015,27.5779,27.5857,32400.0
2011-06-06 11:20:00,35.07,35.1,35.06,35.09,30400.0,27.5857,27.6093,27.5779,27.6015,30400.0
2011-06-06 11:25:00,35.09,35.1,35.09,35.09,14200.0,27.6015,27.6093,27.6015,27.6015,14200.0
2011-06-06 11:30:00,35.09,35.1,35.08,35.09,57200.0,27.6015,27.6093,27.5936,27.6015,57200.0
2011-06-06 11:35:00,35.1,35.12,35.08,35.08,15700.0,27.6093,27.6251,27.5936,27.5936,15700.0
2011-06-06 11:40:00,35.09,35.09,35.07,35.08,22600.0,27.6015,27.6015,27.5857,27.5936,22600.0
2011-06-06 11:45:00,35.07,35.09,35.06,35.08,22100.0,27.5857,27.6015,27.5779,27.5936,22100.0
2011-06-06 11:50:00,35.09,35.1,35.08,35.1,24400.0,27.6015,27.6093,27.5936,27.6093,24400.0
2011-06-06 11:55:00,35.09,35.11,35.09,35.09,14000.0,27.6015,27.6172,27.6015,27.6015,14000.0
2011-06-06 12:00:00,35.09,35.09,35.07,35.07,24300.0,27.6015,27.6015,27.5857,27.5857,24300.0
2011-06-06 12:05:00,35.07,35.08,35.07,35.08,11100.0,27.5857,27.5936,27.5857,27.5936,11100.0
2011-06-06 12:10:00,35.09,35.09,35.07,35.08,12400.0,27.6015,27.6015,27.5857,27.5936,12400.0
2011-06-06 12:15:00,35.09,35.09,35.08,35.08,30400.0,27.6015,27.6015,27.5936,27.5936,30400.0
2011-06-06 12:20:00,35.07,35.09,35.07,35.09,8500.0,27.5857,27.6015,27.5857,27.6015,8500.0
2011-06-06 12:25:00,35.09,35.1,35.08,35.09,41300.0,27.6015,27.6093,27.5936,27.6015,41300.0
2011-06-06 12:30:00,35.08,35.09,35.07,35.08,68200.0,27.5936,27.6015,27.5857,27.5936,68200.0
2011-06-06 12:35:00,35.07,35.08,35.06,35.08,18200.0,27.5857,27.5936,27.5779,27.5936,18200.0
2011-06-06 12:40:00,35.08,35.08,35.05,35.06,135100.0,27.5936,27.5936,27.57,27.5779,135100.0
2011-06-06 12:45:00,35.06,35.06,35.05,35.05,9400.0,27.5779,27.5779,27.57,27.57,9400.0
2011-06-06 12:50:00,35.05,35.06,35.05,35.05,26700.0,27.57,27.5779,27.57,27.57,26700.0
2011-06-06 12:55:00,35.05,35.06,35.05,35.06,40600.0,27.57,27.5779,27.57,27.5779,40600.0
2011-06-06 13:00:00,35.05,35.07,35.05,35.05,33400.0,27.57,27.5857,27.57,27.57,33400.0
2011-06-06 13:05:00,35.05,35.07,35.05,35.05,39700.0,27.57,27.5857,27.57,27.57,39700.0
2011-06-06 13:10:00,35.05,35.09,35.05,35.09,36100.0,27.57,27.6015,27.57,27.6015,36100.0
2011-06-06 13:15:00,35.09,35.1,35.09,35.09,27400.0,27.6015,27.6093,27.6015,27.6015,27400.0
2011-06-06 13:20:00,35.1,35.1,35.08,35.09,12200.0,27.6093,27.6093,27.5936,27.6015,12200.0
2011-06-06 13:25:00,35.09,35.09,35.07,35.08,5700.0,27.6015,27.6015,27.5857,27.5936,5700.0
2011-06-06 13:30:00,35.08,35.09,35.03,35.05,51700.0,27.5936,27.6015,27.5543,27.57,51700.0
2011-06-06 13:35:00,35.05,35.06,35.04,35.06,99000.0,27.57,27.5779,27.5621,27.5779,99000.0
2011-06-06 13:40:00,35.06,35.06,35.02,35.02,37800.0,27.5779,27.5779,27.5464,27.5464,37800.0
2011-06-06 13:45:00,35.02,35.03,34.98,35.02,159300.0,27.5464,27.5543,27.5149,27.5464,159300.0
2011-06-06 13:50:00,35.02,35.03,35.02,35.03,9700.0,27.5464,27.5543,27.5464,27.5543,9700.0
2011-06-06 13:55:00,35.02,35.04,35.01,35.02,9600.0,27.5464,27.5621,27.5385,27.5464,9600.0
2011-06-06 14:00:00,35.02,35.04,35.02,35.03,55900.0,27.5464,27.5621,27.5464,27.5543,55900.0
2011-06-06 14:05:00,35.03,35.06,35.01,35.06,66700.0,27.5543,27.5779,27.5385,27.5779,66700.0
2011-06-06 14:10:00,35.06,35.06,35.04,35.05,23400.0,27.5779,27.5779,27.5621,27.57,23400.0
2011-06-06 14:15:00,35.05,35.05,35.04,35.05,7400.0,27.57,27.57,27.5621,27.57,7400.0
2011-06-06 14:20:00,35.05,35.06,35.04,35.05,33900.0,27.57,27.5779,27.5621,27.57,33900.0
2011-06-06 14:25:00,35.05,35.06,35.04,35.04,31200.0,27.57,27.5779,27.5621,27.5621,31200.0
2011-06-06 14:30:00,35.04,35.06,35.03,35.06,49700.0,27.5621,27.5779,27.5543,27.5779,49700.0
2011-06-06 14:35:00,35.06,35.08,35.06,35.06,11900.0,27.5779,27.5936,27.5779,27.5779,11900.0
2011-06-06 14:40:00,35.06,35.07,35.05,35.07,22500.0,27.5779,27.5857,27.57,27.5857,22500.0
2011-06-06 14:45:00,35.07,35.08,35.02,35.04,72200.0,27.5857,27.5936,27.5464,27.5621,72200.0
2011-06-06 14:50:00,35.05,35.05,35.01,35.02,109400.0,27.57,27.57,27.5385,27.5464,109400.0
2011-06-06 14:55:00,35.01,35.02,34.98,35.01,28300.0,27.5385,27.5464,27.5149,27.5385,28300.0
2011-06-06 15:00:00,35.01,35.02,35.0,35.0,19100.0,27.5385,27.5464,27.5307,27.5307,19100.0
2011-06-06 15:05:00,35.0,35.0,34.97,34.98,375800.0,27.5307,27.5307,27.5071,27.5149,375800.0
2011-06-06 15:10:00,34.98,34.98,34.93,34.95,296700.0,27.5149,27.5149,27.4756,27.4913,296700.0
2011-06-06 15:15:00,34.95,34.97,34.95,34.97,114200.0,27.4913,27.5071,27.4913,27.5071,114200.0
2011-06-06 15:20:00,34.97,34.98,34.96,34.98,36300.0,27.5071,27.5149,27.4992,27.5149,36300.0
2011-06-06 15:25:00,34.98,34.98,34.96,34.98,81600.0,27.5149,27.5149,27.4992,27.5149,81600.0
2011-06-06 15:30:00,34.98,35.05,34.98,35.05,66200.0,27.5149,27.57,27.5149,27.57,66200.0
2011-06-06 15:35:00,35.05,35.05,35.02,35.04,327700.0,27.57,27.57,27.5464,27.5621,327700.0
2011-06-06 15:40:00,35.04,35.09,35.04,35.07,537700.0,27.5621,27.6015,27.5621,27.5857,537700.0
2011-06-06 15:45:00,35.06,35.07,35.03,35.04,78800.0,27.5779,27.5857,27.5543,27.5621,78800.0
2011-06-06 15:50:00,35.04,35.04,34.98,35.0,329900.0,27.5621,27.5621,27.5149,27.5307,329900.0
2011-06-06 15:55:00,35.01,35.02,34.97,34.98,514100.0,27.5385,27.5464,27.5071,27.5149,514100.0
2011-06-07 09:30:00,35.23,35.23,35.05,35.07,343000.0,27.7116,27.7116,27.57,27.5857,343000.0
2011-06-07 09:35:00,35.07,35.07,35.03,35.04,66200.0,27.5857,27.5857,27.5543,27.5621,66200.0
2011-06-07 09:40:00,35.05,35.1,35.04,35.07,41700.0,27.57,27.6093,27.5621,27.5857,41700.0
2011-06-07 09:45:00,35.07,35.09,35.05,35.09,55200.0,27.5857,27.6015,27.57,27.6015,55200.0
2011-06-07 09:50:00,35.09,35.12,35.08,35.12,87700.0,27.6015,27.6251,27.5936,27.6251,87700.0
2011-06-07 09:55:00,35.12,35.18,35.12,35.17,130600.0,27.6251,27.6723,27.6251,27.6644,130600.0
2011-06-07 10:00:00,35.17,35.2,35.16,35.18,704800.0,27.6644,27.688,27.6565,27.6723,704800.0
2011-06-07 10:05:00,35.18,35.21,35.18,35.2,201400.0,27.6723,27.6959,27.6723,27.688,201400.0
2011-06-07 10:10:00,35.2,35.25,35.2,35.25,547000.0,27.688,27.7273,27.688,27.7273,547000.0
2011-06-07 10:15:00,35.25,35.33,35.25,35.3,630200.0,27.7273,27.7902,27.7273,27.7666,630200.0
2011-06-07 10:20:00,35.31,35.31,35.29,35.3,45400.0,27.7745,27.7745,27.7588,27.7666,45400.0
2011-06-07 10:25:00,35.31,35.31,35.27,35.28,42100.0,27.7745,27.7745,27.7431,27.7509,42100.0
2011-06-07 10:30:00,35.27,35.3,35.26,35.28,61500.0,27.7431,27.7666,27.7352,27.7509,61500.0
2011-06-07 10:35:00,35.28,35.33,35.27,35.32,37700.0,27.7509,27.7902,27.7431,27.7824,37700.0
2011-06-07 10:40:00,35.32,35.33,35.29,35.29,36900.0,27.7824,27.7902,27.7588,27.7588,36900.0
2011-06-07 10:45:00,35.29,35.31,35.29,35.29,51000.0,27.7588,27.7745,27.7588,27.7588,51000.0
2011-06-07 10:50:00,35.29,35.3,35.28,35.28,85700.0,27.7588,27.7666,27.7509,27.7509,85700.0
2011-06-07 10:55:00,35.28,35.3,35.27,35.28,62700.0,27.7509,27.7666,27.7431,27.7509,62700.0
2011-06-07 11:00:00,35.28,35.28,35.22,35.22,109100.0,27.7509,27.7509,27.7037,27.7037,109100.0
2011-06-07 11:05:00,35.22,35.24,35.21,35.24,34400.0,27.7037,27.7195,27.6959,27.7195,34400.0
2011-06-07 11:10:00,35.24,35.24,35.22,35.22,30600.0,27.7195,27.7195,27.7037,27.7037,30600.0
2011-06-07 11:15:00,35.22,35.23,35.21,35.23,11500.0,27.7037,27.7116,27.6959,27.7116,11500.0
2011-06-07 11:20:00,35.23,35.23,35.22,35.22,33500.0,27.7116,27.7116,27.7037,27.7037,33500.0
2011-06-07 11:25:00,35.21,35.22,35.2,35.21,34600.0,27.6959,27.7037,27.688,27.6959,34600.0
2011-06-07 11:30:00,35.21,35.22,35.18,35.18,27200.0,27.6959,27.7037,27.6723,27.6723,27200.0
2011-06-07 11:35:00,35.18,35.18,35.16,35.17,99900.0,27.6723,27.6723,27.6565,27.6644,99900.0
2011-06-07 11:40:00,35.16,35.17,35.16,35.16,75200.0,27.6565,27.6644,27.6565,27.6565,75200.0
2011-06-07 11:45:00,35.17,35.18,35.17,35.18,24300.0,27.6644,27.6723,27.6644,27.6723,24300.0
2011-06-07 11:50:00,35.18,35.2,35.18,35.19,35500.0,27.6723,27.688,27.6723,27.6801,35500.0
2011-06-07 11:55:00,35.19,35.22,35.17,35.22,48900.0,27.6801,27.7037,27.6644,27.7037,48900.0
2011-06-07 12:00:00,35.22,35.24,35.22,35.23,5200.0,27.7037,27.7195,27.7037,27.7116,5200.0
2011-06-07 12:05:00,35.23,35.25,35.23,35.25,19900.0,27.7116,27.7273,27.7116,27.7273,19900.0
2011-06-07 12:10:00,35.25,35.26,35.25,35.26,9400.0,27.7273,27.7352,27.7273,27.7352,9400.0
2011-06-07 12:15:00,35.26,35.26,35.24,35.26,32500.0,27.7352,27.7352,27.7195,27.7352,32500.0
2011-06-07 12:20:00,35.25,35.28,35.25,35.27,24700.0,27.7273,27.7509,27.7273,27.7431,24700.0
2011-06-07 12:25:00,35.28,35.29,35.27,35.27,89400.0,27.7509,27.7588,27.7431,27.7431,89400.0
2011-06-07 12:30:00,35.27,35.28,35.27,35.27,60200.0,27.7431,27.7509,27.7431,27.7431,60200.0
2011-06-07 12:35:00,35.27,35.27,35.26,35.26,67000.0,27.7431,27.7431,27.7352,27.7352,67000.0
2011-06-07 12:40:00,35.27,35.27,35.23,35.23,38600.0,27.7431,27.7431,27.7116,27.7116,38600.0
2011-06-07 12:45:00,35.24,35.24,35.23,35.23,27300.0,27.7195,27.7195,27.7116,27.7116,27300.0
2011-06-07 12:50:00,35.23,35.26,35.23,35.26,34000.0,27.7116,27.7352,27.7116,27.7352,34000.0
2011-06-07 12:55:00,35.26,35.28,35.26,35.27,22500.0,27.7352,27.7509,27.7352,27.7431,22500.0
2011-06-07 13:00:00,35.28,35.28,35.27,35.27,15500.0,27.7509,27.7509,27.7431,27.7431,15500.0
2011-06-07 13:05:00,35.28,35.29,35.27,35.28,6100.0,27.7509,27.7588,27.7431,27.7509,6100.0
2011-06-07 13:10:00,35.28,35.29,35.28,35.29,61400.0,27.7509,27.7588,27.7509,27.7588,61400.0
2011-06-07 13:15:00,35.29,35.29,35.28,35.28,126600.0,27.7588,27.7588,27.7509,27.7509,126600.0
2011-06-07 13:20:00,35.28,35.29,35.27,35.28,53300.0,27.7509,27.7588,27.7431,27.7509,53300.0
2011-06-07 13:25:00,35.27,35.28,35.26,35.27,36300.0,27.7431,27.7509,27.7352,27.7431,36300.0
2011-06-07 13:30:00,35.27,35.28,35.26,35.26,179800.0,27.7431,27.7509,27.7352,27.7352,179800.0
2011-06-07 13:35:00,35.27,35.28,35.25,35.26,34500.0,27.7431,27.7509,27.7273,27.7352,34500.0
2011-06-07 13:40:00,35.26,35.26,35.24,35.25,8300.0,27.7352,27.7352,27.7195,27.7273,8300.0
2011-06-07 13:45:00,35.25,35.25,35.21,35.21,133800.0,27.7273,27.7273,27.6959,27.6959,133800.0
2011-06-07 13:50:00,35.2,35.24,35.2,35.23,44600.0,27.688,27.7195,27.688,27.7116,44600.0
2011-06-07 13:55:00,35.23,35.23,35.21,35.21,24500.0,27.7116,27.7116,27.6959,27.6959,24500.0
2011-06-07 14:00:00,35.22,35.23,35.21,35.22,10300.0,27.7037,27.7116,27.6959,27.7037,10300.0
2011-06-07 14:05:00,35.23,35.26,35.22,35.26,64000.0,27.7116,27.7352,27.7037,27.7352,64000.0
2011-06-07 14:10:00,35.26,35.26,35.24,35.26,46300.0,27.7352,27.7352,27.7195,27.7352,46300.0
2011-06-07 14:15:00,35.26,35.28,35.25,35.28,10400.0,27.7352,27.7509,27.7273,27.7509,10400.0
2011-06-07 14:20:00,35.28,35.28,35.26,35.26,30200.0,27.7509,27.7509,27.7352,27.7352,30200.0
2011-06-07 14:25:00,35.26,35.28,35.25,35.28,24300.0,27.7352,27.7509,27.7273,27.7509,24300.0
2011-06-07 14:30:00,35.27,35.27,35.23,35.23,112200.0,27.7431,27.7431,27.7116,27.7116,112200.0
2011-06-07 14:35:00,35.24,35.24,35.23,35.24,11300.0,27.7195,27.7195,27.7116,27.7195,11300.0
2011-06-07 14:40:00,35.25,35.25,35.23,35.24,20100.0,27.7273,27.7273,27.7116,27.7195,20100.0
2011-06-07 14:45:00,35.24,35.26,35.24,35.25,10200.0,27.7195,27.7352,27.7195,27.7273,10200.0
2011-06-07 14:50:00,35.26,35.26,35.22,35.23,114400.0,27.7352,27.7352,27.7037,27.7116,114400.0
2011-06-07 14:55:00,35.24,35.24,35.22,35.24,85700.0,27.7195,27.7195,27.7037,27.7195,85700.0
2011-06-07 15:00:00,35.24,35.26,35.22,35.24,40700.0,27.7195,27.7352,27.7037,27.7195,40700.0
2011-06-07 15:05:00,35.24,35.25,35.22,35.22,56900.0,27.7195,27.7273,27.7037,27.7037,56900.0
2011-06-07 15:10:00,35.22,35.24,35.22,35.24,36900.0,27.7037,27.7195,27.7037,27.7195,36900.0
2011-06-07 15:15:00,35.24,35.26,35.22,35.23,67100.0,27.7195,27.7352,27.7037,27.7116,67100.0
2011-06-07 15:20:00,35.23,35.24,35.2,35.22,165300.0,27.7116,27.7195,27.688,27.7037,165300.0
2011-06-07 15:25:00,35.22,35.24,35.21,35.22,37600.0,27.7037,27.7195,27.6959,27.7037,37600.0
2011-06-07 15:30:00,35.22,35.23,35.2,35.2,114700.0,27.7037,27.7116,27.688,27.688,114700.0
2011-06-07 15:35:00,35.2,35.22,35.2,35.2,44800.0,27.688,27.7037,27.688,27.688,44800.0
2011-06-07 15:40:00,35.2,35.2,35.12,35.13,211600.0,27.688,27.688,27.6251,27.6329,211600.0
2011-06-07 15:45:00,35.14,35.18,35.11,35.12,226700.0,27.6408,27.6723,27.6172,27.6251,226700.0
2011-06-07 15:50:00,35.12,35.15,35.08,35.14,248900.0,27.6251,27.6487,27.5936,27.6408,248900.0
2011-06-07 15:55:00,35.15,35.15,35.05,35.07,568200.0,27.6487,27.6487,27.57,27.5857,568200.0
2011-06-08 09:30:00,35.01,35.07,35.0,35.01,73200.0,27.5385,27.5857,27.5307,27.5385,73200.0
2011-06-08 09:35:00,35.0,35.01,34.97,35.0,60700.0,27.5307,27.5385,27.5071,27.5307,60700.0
2011-06-08 09:40:00,35.0,35.02,35.0,35.0,27400.0,27.5307,27.5464,27.5307,27.5307,27400.0
2011-06-08 09:45:00,35.0,35.0,34.96,34.98,148200.0,27.5307,27.5307,27.4992,27.5149,148200.0
2011-06-08 09:50:00,34.98,35.0,34.98,34.99,32900.0,27.5149,27.5307,27.5149,27.5228,32900.0
2011-06-08 09:55:00,34.98,34.98,34.94,34.94,101300.0,27.5149,27.5149,27.4835,27.4835,101300.0
2011-06-08 10:00:00,34.95,34.97,34.95,34.97,59500.0,27.4913,27.5071,27.4913,27.5071,59500.0
2011-06-08 10:05:00,34.96,34.97,34.95,34.96,72600.0,27.4992,27.5071,27.4913,27.4992,72600.0
2011-06-08 10:10:00,34.95,34.99,34.94,34.97,42000.0,27.4913,27.5228,27.4835,27.5071,42000.0
2011-06-08 10:15:00,34.97,34.98,34.96,34.96,46200.0,27.5071,27.5149,27.4992,27.4992,46200.0
2011-06-08 10:20:00,34.97,34.98,34.95,34.97,47200.0,27.5071,27.5149,27.4913,27.5071,47200.0
2011-06-08 10:25:00,34.96,34.98,34.96,34.97,149000.0,27.4992,27.5149,27.4992,27.5071,149000.0
2011-06-08 10:30:00,34.96,34.97,34.94,34.94,47300.0,27.4992,27.5071,27.4835,27.4835,47300.0
2011-06-08 10:35:00,34.94,34.96,34.94,34.95,13700.0,27.4835,27.4992,27.4835,27.4913,13700.0
2011-06-08 10:40:00,34.95,34.97,34.94,34.97,30800.0,27.4913,27.5071,27.4835,27.5071,30800.0
2011-06-08 10:45:00,34.97,35.03,34.97,35.03,52500.0,27.5071,27.5543,27.5071,27.5543,52500.0
2011-06-08 10:50:00,35.03,35.04,35.01,35.03,37500.0,27.5543,27.5621,27.5385,27.5543,37500.0
2011-06-08 10:55:00,35.03,35.03,35.0,35.02,39200.0,27.5543,27.5543,27.5307,27.5464,39200.0
2011-06-08 11:00:00,35.02,35.07,35.02,35.07,32000.0,27.5464,27.5857,27.5464,27.5857,32000.0
2011-06-08 11:05:00,35.07,35.1,35.06,35.09,74800.0,27.5857,27.6093,27.5779,27.6015,74800.0
2011-06-08 11:10:00,35.08,35.08,35.03,35.04,40700.0,27.5936,27.5936,27.5543,27.5621,40700.0
2011-06-08 11:15:00,35.04,35.04,35.0,35.01,55800.0,27.5621,27.5621,27.5307,27.5385,55800.0
2011-06-08 11:20:00,35.02,35.04,35.0,35.04,45500.0,27.5464,27.5621,27.5307,27.5621,45500.0
2011-06-08 11:25:00,35.03,35.03,34.99,35.0,202200.0,27.5543,27.5543,27.5228,27.5307,202200.0
2011-06-08 11:30:00,35.0,35.04,35.0,35.03,74000.0,27.5307,27.5621,27.5307,27.5543,74000.0
2011-06-08 11:35:00,35.04,35.04,35.02,35.03,35100.0,27.5621,27.5621,27.5464,27.5543,35100.0
2011-06-08 11:40:00,35.03,35.03,35.0,35.0,46400.0,27.5543,27.5543,27.5307,27.5307,46400.0
2011-06-08 11:45:00,35.01,35.04,35.01,35.02,30300.0,27.5385,27.5621,27.5385,27.5464,30300.0
2011-06-08 11:50:00,35.02,35.05,35.02,35.05,49100.0,27.5464,27.57,27.5464,27.57,49100.0
2011-06-08 11:55:00,35.05,35.1,35.05,35.1,42900.0,27.57,27.6093,27.57,27.6093,42900.0
2011-06-08 12:00:00,35.1,35.11,35.09,35.1,43300.0,27.6093,27.6172,27.6015,27.6093,43300.0
2011-06-08 12:05:00,35.1,35.12,35.1,35.11,82800.0,27.6093,27.6251,27.6093,27.6172,82800.0
2011-06-08 12:10:00,35.11,35.13,35.09,35.1,36500.0,27.6172,27.6329,27.6015,27.6093,36500.0
2011-06-08 12:15:00,35.1,35.11,35.09,35.1,39100.0,27.6093,27.6172,27.6015,27.6093,39100.0
2011-06-08 12:20:00,35.09,35.09,35.05,35.05,144700.0,27.6015,27.6015,27.57,27.57,144700.0
2011-06-08 12:25:00,35.04,35.06,35.03,35.05,37700.0,27.5621,27.5779,27.5543,27.57,37700.0
2011-06-08 12:30:00,35.05,35.06,35.05,35.06,13200.0,27.57,27.5779,27.57,27.5779,13200.0
2011-06-08 12:35:00,35.05,35.05,35.03,35.04,101300.0,27.57,27.57,27.5543,27.5621,101300.0
2011-06-08 12:40:00,35.04,35.06,35.04,35.05,20600.0,27.5621,27.5779,27.5621,27.57,20600.0
2011-06-08 12:45:00,35.05,35.08,35.05,35.06,23900.0,27.57,27.5936,27.57,27.5779,23900.0
2011-06-08 12:50:00,35.06,35.09,35.06,35.07,56400.0,27.5779,27.6015,27.5779,27.5857,56400.0
2011-06-08 12:55:00,35.07,35.12,35.07,35.12,113600.0,27.5857,27.6251,27.5857,27.6251,113600.0
2011-06-08 13:00:00,35.12,35.14,35.11,35.12,57100.0,27.6251,27.6408,27.6172,27.6251,57100.0
2011-06-08 13:05:00,35.12,35.14,35.12,35.12,8100.0,27.6251,27.6408,27.6251,27.6251,8100.0
2011-06-08 13:10:00,35.12,35.12,35.09,35.09,13800.0,27.6251,27.6251,27.6015,27.6015,13800.0
2011-06-08 13:15:00,35.09,35.11,35.09,35.11,29300.0,27.6015,27.6172,27.6015,27.6172,29300.0
2011-06-08 13:20:00,35.11,35.12,35.09,35.09,39600.0,27.6172,27.6251,27.6015,27.6015,39600.0
2011-06-08 13:25:00,35.1,35.11,35.08,35.1,7000.0,27.6093,27.6172,27.5936,27.6093,7000.0
2011-06-08 13:30:00,35.1,35.11,35.06,35.07,87900.0,27.6093,27.6172,27.5779,27.5857,87900.0
2011-06-08 13:35:00,35.07,35.07,35.05,35.06,53100.0,27.5857,27.5857,27.57,27.5779,53100.0
2011-06-08 13:40:00,35.05,35.06,35.03,35.05,30100.0,27.57,27.5779,27.5543,27.57,30100.0
2011-06-08 13:45:00,35.05,35.08,35.05,35.06,23000.0,27.57,27.5936,27.57,27.5779,23000.0
2011-06-08 13:50:00,35.06,35.08,35.06,35.08,207900.0,27.5779,27.5936,27.5779,27.5936,207900.0
2011-06-08 13:55:00,35.07,35.08,35.02,35.04,287400.0,27.5857,27.5936,27.5464,27.5621,287400.0
2011-06-08 14:00:00,35.04,35.08,35.03,35.06,87900.0,27.5621,27.5936,27.5543,27.5779,87900.0
2011-06-08 14:05:00,35.05,35.08,35.04,35.05,180000.0,27.57,27.5936,27.5621,27.57,180000.0
2011-06-08 14:10:00,35.04,35.05,35.01,35.04,60600.0,27.5621,27.57,27.5385,27.5621,60600.0
2011-06-08 14:15:00,35.02,35.04,35.02,35.04,61200.0,27.5464,27.5621,27.5464,27.5621,61200.0
2011-06-08 14:20:00,35.04,35.05,34.99,35.01,125500.0,27.5621,27.57,27.5228,27.5385,125500.0
2011-06-08 14:25:00,35.01,35.04,35.01,35.01,71100.0,27.5385,27.5621,27.5385,27.5385,71100.0
2011-06-08 14:30:00,35.01,35.09,35.01,35.08,65800.0,27.5385,27.6015,27.5385,27.5936,65800.0
2011-06-08 14:35:00,35.08,35.14,35.08,35.12,112600.0,27.5936,27.6408,27.5936,27.6251,112600.0
2011-06-08 14:40:00,35.12,35.14,35.12,35.13,111500.0,27.6251,27.6408,27.6251,27.6329,111500.0
2011-06-08 14:45:00,35.12,35.14,35.11,35.12,83200.0,27.6251,27.6408,27.6172,27.6251,83200.0
2011-06-08 14:50:00,35.12,35.13,35.12,35.12,40800.0,27.6251,27.6329,27.6251,27.6251,40800.0
2011-06-08 14:55:00,35.12,35.15,35.11,35.12,78100.0,27.6251,27.6487,27.6172,27.6251,78100.0
2011-06-08 15:00:00,35.12,35.13,35.1,35.12,21300.0,27.6251,27.6329,27.6093,27.6251,21300.0
2011-06-08 15:05:00,35.12,35.13,35.1,35.12,47700.0,27.6251,27.6329,27.6093,27.6251,47700.0
2011-06-08 15:10:00,35.12,35.14,35.1,35.1,33100.0,27.6251,27.6408,27.6093,27.6093,33100.0
2011-06-08 15:15:00,35.11,35.11,35.05,35.07,40100.0,27.6172,27.6172,27.57,27.5857,40100.0
2011-06-08 15:20:00,35.08,35.08,35.05,35.05,36900.0,27.5936,27.5936,27.57,27.57,36900.0
2011-06-08 15:25:00,35.04,35.07,35.03,35.05,106600.0,27.5621,27.5857,27.5543,27.57,106600.0
2011-06-08 15:30:00,35.04,35.08,35.04,35.04,140600.0,27.5621,27.5936,27.5621,27.5621,140600.0
2011-06-08 15:35:00,35.04,35.07,35.02,35.05,71000.0,27.5621,27.5857,27.5464,27.57,71000.0
2011-06-08 15:40:00,35.06,35.09,35.04,35.09,208800.0,27.5779,27.6015,27.5621,27.6015,208800.0
2011-06-08 15:45:00,35.08,35.14,35.08,35.1,215000.0,27.5936,27.6408,27.5936,27.6093,215000.0
2011-06-08 15:50:00,35.1,35.11,35.09,35.1,130600.0,27.6093,27.6172,27.6015,27.6093,130600.0
2011-06-08 15:55:00,35.09,35.11,35.07,35.08,339100.0,27.6015,27.6172,27.5857,27.5936,339100.0
2011-06-09 09:30:00,35.17,35.17,35.11,35.12,72100.0,27.6644,27.6644,27.6172,27.6251,72100.0
2011-06-09 09:35:00,35.11,35.15,35.11,35.15,69600.0,27.6172,27.6487,27.6172,27.6487,69600.0
2011-06-09 09:40:00,35.15,35.19,35.14,35.19,44600.0,27.6487,27.6801,27.6408,27.6801,44600.0
2011-06-09 09:45:00,35.2,35.26,35.2,35.26,160000.0,27.688,27.7352,27.688,27.7352,160000.0
2011-06-09 09:50:00,35.26,35.32,35.26,35.3,390300.0,27.7352,27.7824,27.7352,27.7666,390300.0
2011-06-09 09:55:00,35.31,35.35,35.31,35.35,171600.0,27.7745,27.806,27.7745,27.806,171600.0
2011-06-09 10:00:00,35.34,35.37,35.32,35.36,114300.0,27.7981,27.8217,27.7824,27.8138,114300.0
2011-06-09 10:05:00,35.36,35.38,35.34,35.35,44900.0,27.8138,27.8296,27.7981,27.806,44900.0
2011-06-09 10:10:00,35.35,35.4,35.35,35.4,47600.0,27.806,27.8453,27.806,27.8453,47600.0
2011-06-09 10:15:00,35.4,35.42,35.39,35.42,20700.0,27.8453,27.861,27.8374,27.861,20700.0
2011-06-09 10:20:00,35.41,35.43,35.41,35.41,218500.0,27.8532,27.8689,27.8532,27.8532,218500.0
2011-06-09 10:25:00,35.41,35.45,35.41,35.42,111800.0,27.8532,27.8846,27.8532,27.861,111800.0
2011-06-09 10:30:00,35.42,35.46,35.41,35.45,37000.0,27.861,27.8925,27.8532,27.8846,37000.0
2011-06-09 10:35:00,35.45,35.47,35.45,35.46,42100.0,27.8846,27.9004,27.8846,27.8925,42100.0
2011-06-09 10:40:00,35.45,35.47,35.45,35.46,92000.0,27.8846,27.9004,27.8846,27.8925,92000.0
2011-06-09 10:45:00,35.47,35.49,35.46,35.49,49000.0,27.9004,27.9161,27.8925,27.9161,49000.0
2011-06-09 10:50:00,35.49,35.51,35.48,35.48,34700.0,27.9161,27.9318,27.9082,27.9082,34700.0
2011-06-09 10:55:00,35.48,35.49,35.46,35.49,12200.0,27.9082,27.9161,27.8925,27.9161,12200.0
2011-06-09 11:00:00,35.48,35.48,35.44,35.45,129600.0,27.9082,27.9082,27.8768,27.8846,129600.0
2011-06-09 11:05:00,35.45,35.47,35.44,35.44,66700.0,27.8846,27.9004,27.8768,27.8768,66700.0
2011-06-09 11:10:00,35.44,35.45,35.43,35.44,21200.0,27.8768,27.8846,27.8689,27.8768,21200.0
2011-06-09 11:15:00,35.44,35.46,35.44,35.46,9200.0,27.8768,27.8925,27.8768,27.8925,9200.0
2011-06-09 11:20:00,35.46,35.46,35.44,35.44,29300.0,27.8925,27.8925,27.8768,27.8768,29300.0
2011-06-09 11:25:00,35.44,35.45,35.42,35.45,104700.0,27.8768,27.8846,27.861,27.8846,104700.0
2011-06-09 11:30:00,35.45,35.46,35.44,35.45,14500.0,27.8846,27.8925,27.8768,27.8846,14500.0
2011-06-09 11:35:00,35.45,35.47,35.45,35.45,20000.0,27.8846,27.9004,27.8846,27.8846,20000.0
2011-06-09 11:40:00,35.45,35.47,35.45,35.47,19000.0,27.8846,27.9004,27.8846,27.9004,19000.0
2011-06-09 11:45:00,35.47,35.47,35.45,35.46,25000.0,27.9004,27.9004,27.8846,27.8925,25000.0
2011-06-09 11:50:00,35.47,35.51,35.47,35.51,68300.0,27.9004,27.9318,27.9004,27.9318,68300.0
2011-06-09 11:55:00,35.51,35.53,35.51,35.51,48700.0,27.9318,27.9476,27.9318,27.9318,48700.0
2011-06-09 12:00:00,35.52,35.52,35.51,35.52,17200.0,27.9397,27.9397,27.9318,27.9397,17200.0
2011-06-09 12:05:00,35.52,35.53,35.51,35.52,28500.0,27.9397,27.9476,27.9318,27.9397,28500.0
2011-06-09 12:10:00,35.53,35.55,35.52,35.52,78000.0,27.9476,27.9633,27.9397,27.9397,78000.0
2011-06-09 12:15:00,35.53,35.53,35.52,35.52,14600.0,27.9476,27.9476,27.9397,27.9397,14600.0
2011-06-09 12:20:00,35.53,35.53,35.51,35.53,79500.0,27.9476,27.9476,27.9318,27.9476,79500.0
2011-06-09 12:25:00,35.53,35.54,35.51,35.53,76000.0,27.9476,27.9554,27.9318,27.9476,76000.0
2011-06-09 12:30:00,35.53,35.54,35.51,35.51,19100.0,27.9476,27.9554,27.9318,27.9318,19100.0
2011-06-09 12:35:00,35.51,35.52,35.5,35.51,89100.0,27.9318,27.9397,27.924,27.9318,89100.0
2011-06-09 12:40:00,35.51,35.53,35.51,35.53,28500.0,27.9318,27.9476,27.9318,27.9476,28500.0
2011-06-09 12:45:00,35.53,35.55,35.53,35.54,57000.0,27.9476,27.9633,27.9476,27.9554,57000.0
2011-06-09 12:50:00,35.54,35.55,35.53,35.54,28600.0,27.9554,27.9633,27.9476,27.9554,28600.0
2011-06-09 12:55:00,35.53,35.54,35.52,35.53,31900.0,27.9476,27.9554,27.9397,27.9476,31900.0
2011-06-09 13:00:00,35.52,35.53,35.52,35.53,14900.0,27.9397,27.9476,27.9397,27.9476,14900.0
2011-06-09 13:05:00,35.53,35.54,35.52,35.52,4800.0,27.9476,27.9554,27.9397,27.9397,4800.0
2011-06-09 13:10:00,35.52,35.54,35.52,35.54,43300.0,27.9397,27.9554,27.9397,27.9554,43300.0
2011-06-09 13:15:00,35.53,35.56,35.53,35.56,56000.0,27.9476,27.9712,27.9476,27.9712,56000.0
2011-06-09 13:20:00,35.56,35.57,35.55,35.56,127100.0,27.9712,27.979,27.9633,27.9712,127100.0
2011-06-09 13:25:00,35.56,35.56,35.54,35.56,36300.0,27.9712,27.9712,27.9554,27.9712,36300.0
2011-06-09 13:30:00,35.55,35.56,35.55,35.56,6600.0,27.9633,27.9712,27.9633,27.9712,6600.0
2011-06-09 13:35:00,35.56,35.58,35.56,35.57,18600.0,27.9712,27.9869,27.9712,27.979,18600.0
2011-06-09 13:40:00,35.57,35.58,35.57,35.58,18000.0,27.979,27.9869,27.979,27.9869,18000.0
2011-06-09 13:45:00,35.58,35.58,35.57,35.58,25500.0,27.9869,27.9869,27.979,27.9869,25500.0
2011-06-09 13:50:00,35.58,35.61,35.58,35.61,32200.0,27.9869,28.0105,27.9869,28.0105,32200.0
2011-06-09 13:55:00,35.61,35.62,35.6,35.6,46000.0,28.0105,28.0184,28.0026,28.0026,46000.0
2011-06-09 14:00:00,35.59,35.6,35.59,35.59,5200.0,27.9948,28.0026,27.9948,27.9948,5200.0
2011-06-09 14:05:00,35.59,35.6,35.59,35.6,2900.0,27.9948,28.0026,27.9948,28.0026,2900.0
2011-06-09 14:10:00,35.6,35.62,35.6,35.62,53600.0,28.0026,28.0184,28.0026,28.0184,53600.0
2011-06-09 14:15:00,35.62,35.63,35.61,35.61,96900.0,28.0184,28.0262,28.0105,28.0105,96900.0
2011-06-09 14:20:00,35.62,35.62,35.61,35.61,23200.0,28.0184,28.0184,28.0105,28.0105,23200.0
2011-06-09 14:25:00,35.61,35.61,35.59,35.6,65000.0,28.0105,28.0105,27.9948,28.0026,65000.0
2011-06-09 14:30:00,35.6,35.61,35.59,35.6,52700.0,28.0026,28.0105,27.9948,28.0026,52700.0
2011-06-09 14:35:00,35.59,35.6,35.58,35.6,28400.0,27.9948,28.0026,27.9869,28.0026,28400.0
2011-06-09 14:40:00,35.61,35.62,35.6,35.61,62100.0,28.0105,28.0184,28.0026,28.0105,62100.0
2011-06-09 14:45:00,35.61,35.62,35.61,35.61,49200.0,28.0105,28.0184,28.0105,28.0105,49200.0
2011-06-09 14:50:00,35.61,35.63,35.61,35.62,29400.0,28.0105,28.0262,28.0105,28.0184,29400.0
2011-06-09 14:55:00,35.62,35.62,35.6,35.61,23700.0,28.0184,28.0184,28.0026,28.0105,23700.0
2011-06-09 15:00:00,35.61,35.61,35.59,35.6,102500.0,28.0105,28.0105,27.9948,28.0026,102500.0
2011-06-09 15:05:00,35.6,35.61,35.58,35.58,48400.0,28.0026,28.0105,27.9869,27.9869,48400.0
2011-06-09 15:10:00,35.59,35.59,35.58,35.58,215800.0,27.9948,27.9948,27.9869,27.9869,215800.0
2011-06-09 15:15:00,35.58,35.59,35.55,35.55,95300.0,27.9869,27.9948,27.9633,27.9633,95300.0
2011-06-09 15:20:00,35.55,35.56,35.54,35.54,30500.0,27.9633,27.9712,27.9554,27.9554,30500.0
2011-06-09 15:25:00,35.54,35.54,35.53,35.53,44700.0,27.9554,27.9554,27.9476,27.9476,44700.0
2011-06-09 15:30:00,35.54,35.55,35.51,35.51,194600.0,27.9554,27.9633,27.9318,27.9318,194600.0
2011-06-09 15:35:00,35.52,35.53,35.5,35.52,150600.0,27.9397,27.9476,27.924,27.9397,150600.0
2011-06-09 15:40:00,35.51,35.52,35.49,35.5,146500.0,27.9318,27.9397,27.9161,27.924,146500.0
2011-06-09 15:45:00,35.5,35.5,35.43,35.45,461100.0,27.924,27.924,27.8689,27.8846,461100.0
2011-06-09 15:50:00,35.45,35.45,35.43,35.45,188100.0,27.8846,27.8846,27.8689,27.8846,188100.0
2011-06-09 15:55:00,35.45,35.46,35.44,35.45,760900.0,27.8846,27.8925,27.8768,27.8846,760900.0
2011-06-10 09:30:00,35.32,35.32,35.21,35.22,103400.0,27.7824,27.7824,27.6959,27.7037,103400.0
2011-06-10 09:35:00,35.21,35.24,35.15,35.15,341300.0,27.6959,27.7195,27.6487,27.6487,341300.0
2011-06-10 09:40:00,35.15,35.17,35.12,35.13,134000.0,27.6487,27.6644,27.6251,27.6329,134000.0
2011-06-10 09:45:00,35.12,35.19,35.11,35.19,563900.0,27.6251,27.6801,27.6172,27.6801,563900.0
2011-06-10 09:50:00,35.18,35.19,35.1,35.12,314100.0,27.6723,27.6801,27.6093,27.6251,314100.0
2011-06-10 09:55:00,35.11,35.12,35.09,35.11,116600.0,27.6172,27.6251,27.6015,27.6172,116600.0
2011-06-10 10:00:00,35.12,35.14,35.07,35.1,133100.0,27.6251,27.6408,27.5857,27.6093,133100.0
2011-06-10 10:05:00,35.09,35.11,35.05,35.05,257900.0,27.6015,27.6172,27.57,27.57,257900.0
2011-06-10 10:10:00,35.05,35.07,35.04,35.07,183400.0,27.57,27.5857,27.5621,27.5857,183400.0
2011-06-10 10:15:00,35.06,35.09,35.06,35.08,55200.0,27.5779,27.6015,27.5779,27.5936,55200.0
2011-06-10 10:20:00,35.09,35.1,35.05,35.05,77900.0,27.6015,27.6093,27.57,27.57,77900.0
2011-06-10 10:25:00,35.05,35.08,35.04,35.08,49100.0,27.57,27.5936,27.5621,27.5936,49100.0
2011-06-10 10:30:00,35.08,35.09,35.03,35.05,92800.0,27.5936,27.6015,27.5543,27.57,92800.0
2011-06-10 10:35:00,35.05,35.07,35.05,35.06,42000.0,27.57,27.5857,27.57,27.5779,42000.0
2011-06-10 10:40:00,35.05,35.06,34.98,35.01,203900.0,27.57,27.5779,27.5149,27.5385,203900.0
2011-06-10 10:45:00,35.01,35.01,34.97,35.01,107400.0,27.5385,27.5385,27.5071,27.5385,107400.0
2011-06-10 10:50:00,35.01,35.04,34.99,35.02,97600.0,27.5385,27.5621,27.5228,27.5464,97600.0
2011-06-10 10:55:00,35.02,35.04,34.98,35.01,222100.0,27.5464,27.5621,27.5149,27.5385,222100.0
2011-06-10 11:00:00,35.01,35.02,34.97,34.97,224200.0,27.5385,27.5464,27.5071,27.5071,224200.0
2011-06-10 11:05:00,34.97,34.97,34.9,34.92,542200.0,27.5071,27.5071,27.452,27.4677,542200.0
2011-06-10 11:10:00,34.92,34.93,34.9,34.91,184000.0,27.4677,27.4756,27.452,27.4599,184000.0
2011-06-10 11:15:00,34.9,34.94,34.9,34.93,80100.0,27.452,27.4835,27.452,27.4756,80100.0
2011-06-10 11:20:00,34.94,34.98,34.94,34.97,198400.0,27.4835,27.5149,27.4835,27.5071,198400.0
2011-06-10 11:25:00,34.97,34.98,34.95,34.96,35100.0,27.5071,27.5149,27.4913,27.4992,35100.0
2011-06-10 11:30:00,34.95,34.97,34.95,34.96,34600.0,27.4913,27.5071,27.4913,27.4992,34600.0
2011-06-10 11:35:00,34.95,34.97,34.92,34.92,108300.0,27.4913,27.5071,27.4677,27.4677,108300.0
2011-06-10 11:40:00,34.93,34.95,34.92,34.95,41900.0,27.4756,27.4913,27.4677,27.4913,41900.0
2011-06-10 11:45:00,34.95,34.97,34.94,34.96,43600.0,27.4913,27.5071,27.4835,27.4992,43600.0
2011-06-10 11:50:00,34.97,34.97,34.95,34.96,28600.0,27.5071,27.5071,27.4913,27.4992,28600.0
2011-06-10 11:55:00,34.96,34.96,34.94,34.95,33800.0,27.4992,27.4992,27.4835,27.4913,33800.0
2011-06-10 12:00:00,34.96,34.98,34.95,34.96,31700.0,27.4992,27.5149,27.4913,27.4992,31700.0
2011-06-10 12:05:00,34.97,34.97,34.96,34.97,70400.0,27.5071,27.5071,27.4992,27.5071,70400.0
2011-06-10 12:10:00,34.97,34.97,34.91,34.92,205100.0,27.5071,27.5071,27.4599,27.4677,205100.0
2011-06-10 12:15:00,34.91,34.94,34.91,34.93,136200.0,27.4599,27.4835,27.4599,27.4756,136200.0
2011-06-10 12:20:00,34.93,34.96,34.93,34.95,53800.0,27.4756,27.4992,27.4756,27.4913,53800.0
2011-06-10 12:25:00,34.96,34.96,34.94,34.94,172100.0,27.4992,27.4992,27.4835,27.4835,172100.0
2011-06-10 12:30:00,34.95,34.99,34.95,34.99,77500.0,27.4913,27.5228,27.4913,27.5228,77500.0
2011-06-10 12:35:00,34.99,34.99,34.97,34.98,97200.0,27.5228,27.5228,27.5071,27.5149,97200.0
2011-06-10 12:40:00,34.98,34.99,34.98,34.98,177500.0,27.5149,27.5228,27.5149,27.5149,177500.0
2011-06-10 12:45:00,34.97,34.98,34.96,34.97,257500.0,27.5071,27.5149,27.4992,27.5071,257500.0
2011-06-10 12:50:00,34.96,34.97,34.95,34.96,65700.0,27.4992,27.5071,27.4913,27.4992,65700.0
2011-06-10 12:55:00,34.97,34.97,34.96,34.96,24600.0,27.5071,27.5071,27.4992,27.4992,24600.0
2011-06-10 13:00:00,34.96,34.96,34.94,34.95,157100.0,27.4992,27.4992,27.4835,27.4913,157100.0
2011-06-10 13:05:00,34.94,34.96,34.94,34.96,12800.0,27.4835,27.4992,27.4835,27.4992,12800.0
2011-06-10 13:10:00,34.95,34.95,34.9,34.91,271500.0,27.4913,27.4913,27.452,27.4599,271500.0
2011-06-10 13:15:00,34.91,34.92,34.9,34.9,211600.0,27.4599,27.4677,27.452,27.452,211600.0
2011-06-10 13:20:00,34.91,34.92,34.88,34.89,385700.0,27.4599,27.4677,27.4363,27.4441,385700.0
2011-06-10 13:25:00,34.89,34.9,34.88,34.89,98900.0,27.4441,27.452,27.4363,27.4441,98900.0
2011-06-10 13:30:00,34.89,34.9,34.87,34.89,119300.0,27.4441,27.452,27.4284,27.4441,119300.0
2011-06-10 13:35:00,34.89,34.89,34.83,34.85,450300.0,27.4441,27.4441,27.397,27.4127,450300.0
2011-06-10 13:40:00,34.85,34.85,34.81,34.81,188700.0,27.4127,27.4127,27.3812,27.3812,188700.0
2011-06-10 13:45:00,34.81,34.81,34.78,34.8,515900.0,27.3812,27.3812,27.3576,27.3734,515900.0
2011-06-10 13:50:00,34.8,34.84,34.79,34.84,394500.0,27.3734,27.4048,27.3655,27.4048,394500.0
2011-06-10 13:55:00,34.84,34.84,34.8,34.83,115200.0,27.4048,27.4048,27.3734,27.397,115200.0
2011-06-10 14:00:00,34.82,34.92,34.82,34.91,319400.0,27.3891,27.4677,27.3891,27.4599,319400.0
2011-06-10 14:05:00,34.91,35.02,34.91,34.95,435900.0,27.4599,27.5464,27.4599,27.4913,435900.0
2011-06-10 14:10:00,34.96,34.98,34.93,34.98,329700.0,27.4992,27.5149,27.4756,27.5149,329700.0
2011-06-10 14:15:00,34.98,35.01,34.96,35.0,443600.0,27.5149,27.5385,27.4992,27.5307,443600.0
2011-06-10 14:20:00,35.0,35.0,34.92,34.94,341500.0,27.5307,27.5307,27.4677,27.4835,341500.0
2011-06-10 14:25:00,34.93,34.97,34.93,34.95,163500.0,27.4756,27.5071,27.4756,27.4913,163500.0
2011-06-10 14:30:00,34.95,34.97,34.89,34.9,506500.0,27.4913,27.5071,27.4441,27.452,506500.0
2011-06-10 14:35:00,34.89,34.93,34.88,34.9,481800.0,27.4441,27.4756,27.4363,27.452,481800.0
2011-06-10 14:40:00,34.9,34.93,34.88,34.89,153500.0,27.452,27.4756,27.4363,27.4441,153500.0
2011-06-10 14:45:00,34.88,34.91,34.88,34.89,104300.0,27.4363,27.4599,27.4363,27.4441,104300.0
2011-06-10 14:50:00,34.89,34.94,34.89,34.93,351400.0,27.4441,27.4835,27.4441,27.4756,351400.0
2011-06-10 14:55:00,34.93,34.98,34.92,34.98,419600.0,27.4756,27.5149,27.4677,27.5149,419600.0
2011-06-10 15:00:00,34.98,34.99,34.95,34.97,143100.0,27.5149,27.5228,27.4913,27.5071,143100.0
2011-06-10 15:05:00,34.97,34.98,34.93,34.95,101000.0,27.5071,27.5149,27.4756,27.4913,101000.0
2011-06-10 15:10:00,34.95,34.99,34.94,34.97,163100.0,27.4913,27.5228,27.4835,27.5071,163100.0
2011-06-10 15:15:00,34.97,35.01,34.96,34.98,96500.0,27.5071,27.5385,27.4992,27.5149,96500.0
2011-06-10 15:20:00,34.98,34.99,34.95,34.96,67300.0,27.5149,27.5228,27.4913,27.4992,67300.0
2011-06-10 15:25:00,34.96,34.97,34.91,34.92,383800.0,27.4992,27.5071,27.4599,27.4677,383800.0
2011-06-10 15:30:00,34.92,34.94,34.91,34.93,192600.0,27.4677,27.4835,27.4599,27.4756,192600.0
2011-06-10 15:35:00,34.93,34.93,34.89,34.9,180900.0,27.4756,27.4756,27.4441,27.452,180900.0
2011-06-10 15:40:00,34.9,34.91,34.87,34.88,156600.0,27.452,27.4599,27.4284,27.4363,156600.0
2011-06-10 15:45:00,34.87,34.88,34.82,34.84,292800.0,27.4284,27.4363,27.3891,27.4048,292800.0
2011-06-10 15:50:00,34.84,34.84,34.8,34.8,125300.0,27.4048,27.4048,27.3734,27.3734,125300.0
2011-06-10 15:55:00,34.81,34.84,34.8,34.81,768300.0,27.3812,27.4048,27.3734,27.3812,768300.0
2011-06-13 09:30:00,34.79,34.92,34.79,34.9,240600.0,27.3655,27.4677,27.3655,27.452,240600.0
2011-06-13 09:35:00,34.9,34.95,34.9,34.93,309300.0,27.452,27.4913,27.452,27.4756,309300.0
2011-06-13 09:40:00,34.93,34.97,34.93,34.97,45900.0,27.4756,27.5071,27.4756,27.5071,45900.0
2011-06-13 09:45:00,34.97,35.01,34.96,34.99,439800.0,27.5071,27.5385,27.4992,27.5228,439800.0
2011-06-13 09:50:00,34.99,35.02,34.99,34.99,497700.0,27.5228,27.5464,27.5228,27.5228,497700.0
2011-06-13 09:55:00,35.0,35.04,34.98,35.04,431800.0,27.5307,27.5621,27.5149,27.5621,431800.0
2011-06-13 10:00:00,35.03,35.04,34.96,35.03,301600.0,27.5543,27.5621,27.4992,27.5543,301600.0
2011-06-13 10:05:00,35.03,35.06,35.02,35.06,512100.0,27.5543,27.5779,27.5464,27.5779,512100.0
2011-06-13 10:10:00,35.06,35.07,35.02,35.05,99700.0,27.5779,27.5857,27.5464,27.57,99700.0
2011-06-13 10:15:00,35.05,35.05,35.02,35.04,39600.0,27.57,27.57,27.5464,27.5621,39600.0
2011-06-13 10:20:00,35.04,35.07,35.03,35.06,170100.0,27.5621,27.5857,27.5543,27.5779,170100.0
2011-06-13 10:25:00,35.07,35.09,35.05,35.08,251800.0,27.5857,27.6015,27.57,27.5936,251800.0
2011-06-13 10:30:00,35.08,35.08,35.06,35.08,62100.0,27.5936,27.5936,27.5779,27.5936,62100.0
2011-06-13 10:35:00,35.09,35.09,35.07,35.07,43900.0,27.6015,27.6015,27.5857,27.5857,43900.0
2011-06-13 10:40:00,35.07,35.07,35.05,35.07,67000.0,27.5857,27.5857,27.57,27.5857,67000.0
2011-06-13 10:45:00,35.06,35.09,35.06,35.08,68700.0,27.5779,27.6015,27.5779,27.5936,68700.0
2011-06-13 10:50:00,35.08,35.09,35.06,35.06,25600.0,27.5936,27.6015,27.5779,27.5779,25600.0
2011-06-13 10:55:00,35.07,35.07,35.03,35.06,95300.0,27.5857,27.5857,27.5543,27.5779,95300.0
2011-06-13 11:00:00,35.06,35.06,35.01,35.02,161700.0,27.5779,27.5779,27.5385,27.5464,161700.0
2011-06-13 11:05:00,35.02,35.02,34.97,34.98,59800.0,27.5464,27.5464,27.5071,27.5149,59800.0
2011-06-13 11:10:00,34.98,35.01,34.97,35.01,52100.0,27.5149,27.5385,27.5071,27.5385,52100.0
2011-06-13 11:15:00,35.01,35.02,35.0,35.01,89000.0,27.5385,27.5464,27.5307,27.5385,89000.0
2011-06-13 11:20:00,35.02,35.02,34.99,35.02,90100.0,27.5464,27.5464,27.5228,27.5464,90100.0
2011-06-13 11:25:00,35.01,35.03,35.01,35.01,163200.0,27.5385,27.5543,27.5385,27.5385,163200.0
2011-06-13 11:30:00,35.01,35.03,35.01,35.01,77400.0,27.5385,27.5543,27.5385,27.5385,77400.0
2011-06-13 11:35:00,35.02,35.03,35.01,35.01,14100.0,27.5464,27.5543,27.5385,27.5385,14100.0
2011-06-13 11:40:00,35.02,35.05,35.02,35.02,20000.0,27.5464,27.57,27.5464,27.5464,20000.0
2011-06-13 11:45:00,35.02,35.02,35.0,35.01,67300.0,27.5464,27.5464,27.5307,27.5385,67300.0
2011-06-13 11:50:00,35.01,35.01,34.98,34.99,51300.0,27.5385,27.5385,27.5149,27.5228,51300.0
2011-06-13 11:55:00,34.99,35.0,34.98,35.0,32300.0,27.5228,27.5307,27.5149,27.5307,32300.0
2011-06-13 12:00:00,35.0,35.02,34.98,35.01,62000.0,27.5307,27.5464,27.5149,27.5385,62000.0
2011-06-13 12:05:00,35.01,35.02,35.01,35.02,3200.0,27.5385,27.5464,27.5385,27.5464,3200.0
2011-06-13 12:10:00,35.02,35.03,35.01,35.03,33500.0,27.5464,27.5543,27.5385,27.5543,33500.0
2011-06-13 12:15:00,35.03,35.03,35.0,35.01,38500.0,27.5543,27.5543,27.5307,27.5385,38500.0
2011-06-13 12:20:00,35.01,35.02,34.99,35.0,105500.0,27.5385,27.5464,27.5228,27.5307,105500.0
2011-06-13 12:25:00,35.0,35.02,34.99,35.01,37000.0,27.5307,27.5464,27.5228,27.5385,37000.0
2011-06-13 12:30:00,35.02,35.06,35.02,35.05,97200.0,27.5464,27.5779,27.5464,27.57,97200.0
2011-06-13 12:35:00,35.05,35.05,35.03,35.05,50400.0,27.57,27.57,27.5543,27.57,50400.0
2011-06-13 12:40:00,35.06,35.06,35.03,35.05,44900.0,27.5779,27.5779,27.5543,27.57,44900.0
2011-06-13 12:45:00,35.05,35.05,35.03,35.04,29700.0,27.57,27.57,27.5543,27.5621,29700.0
2011-06-13 12:50:00,35.04,35.05,35.02,35.03,41100.0,27.5621,27.57,27.5464,27.5543,41100.0
2011-06-13 12:55:00,35.03,35.04,35.02,35.02,79100.0,27.5543,27.5621,27.5464,27.5464,79100.0
2011-06-13 13:00:00,35.02,35.02,34.95,34.95,266600.0,27.5464,27.5464,27.4913,27.4913,266600.0
2011-06-13 13:05:00,34.95,34.98,34.94,34.97,174500.0,27.4913,27.5149,27.4835,27.5071,174500.0
2011-06-13 13:10:00,34.97,34.99,34.97,34.99,100100.0,27.5071,27.5228,27.5071,27.5228,100100.0
2011-06-13 13:15:00,34.98,35.02,34.98,35.02,101400.0,27.5149,27.5464,27.5149,27.5464,101400.0
2011-06-13 13:20:00,35.02,35.02,34.98,35.01,78000.0,27.5464,27.5464,27.5149,27.5385,78000.0
2011-06-13 13:25:00,35.01,35.04,35.01,35.02,95300.0,27.5385,27.5621,27.5385,27.5464,95300.0
2011-06-13 13:30:00,35.03,35.04,35.01,35.01,25700.0,27.5543,27.5621,27.5385,27.5385,25700.0
2011-06-13 13:35:00,35.01,35.04,35.01,35.03,28100.0,27.5385,27.5621,27.5385,27.5543,28100.0
2011-06-13 13:40:00,35.04,35.05,35.04,35.05,32000.0,27.5621,27.57,27.5621,27.57,32000.0
2011-06-13 13:45:00,35.05,35.05,35.02,35.03,27200.0,27.57,27.57,27.5464,27.5543,27200.0
2011-06-13 13:50:00,35.03,35.08,35.02,35.08,92300.0,27.5543,27.5936,27.5464,27.5936,92300.0
2011-06-13 13:55:00,35.08,35.1,35.07,35.09,72200.0,27.5936,27.6093,27.5857,27.6015,72200.0
2011-06-13 14:00:00,35.1,35.11,35.08,35.09,56100.0,27.6093,27.6172,27.5936,27.6015,56100.0
2011-06-13 14:05:00,35.1,35.14,35.09,35.12,39800.0,27.6093,27.6408,27.6015,27.6251,39800.0
2011-06-13 14:10:00,35.12,35.13,35.09,35.09,81600.0,27.6251,27.6329,27.6015,27.6015,81600.0
2011-06-13 14:15:00,35.09,35.11,35.08,35.1,241500.0,27.6015,27.6172,27.5936,27.6093,241500.0
2011-06-13 14:20:00,35.1,35.13,35.09,35.12,407900.0,27.6093,27.6329,27.6015,27.6251,407900.0
2011-06-13 14:25:00,35.12,35.12,35.09,35.1,39300.0,27.6251,27.6251,27.6015,27.6093,39300.0
2011-06-13 14:30:00,35.09,35.1,35.06,35.06,57600.0,27.6015,27.6093,27.5779,27.5779,57600.0
2011-06-13 14:35:00,35.07,35.09,35.07,35.07,70300.0,27.5857,27.6015,27.5857,27.5857,70300.0
2011-06-13 14:40:00,35.07,35.1,35.06,35.09,29300.0,27.5857,27.6093,27.5779,27.6015,29300.0
2011-06-13 14:45:00,35.09,35.13,35.09,35.13,16400.0,27.6015,27.6329,27.6015,27.6329,16400.0
2011-06-13 14:50:00,35.13,35.13,35.08,35.08,60100.0,27.6329,27.6329,27.5936,27.5936,60100.0
2011-06-13 14:55:00,35.09,35.09,35.05,35.05,44500.0,27.6015,27.6015,27.57,27.57,44500.0
2011-06-13 15:00:00,35.06,35.07,35.04,35.06,24600.0,27.5779,27.5857,27.5621,27.5779,24600.0
2011-06-13 15:05:00,35.07,35.1,35.05,35.05,42100.0,27.5857,27.6093,27.57,27.57,42100.0
2011-06-13 15:10:00,35.05,35.07,35.03,35.06,153900.0,27.57,27.5857,27.5543,27.5779,153900.0
2011-06-13 15:15:00,35.05,35.05,35.02,35.04,202500.0,27.57,27.57,27.5464,27.5621,202500.0
2011-06-13 15:20:00,35.05,35.05,35.03,35.04,54300.0,27.57,27.57,27.5543,27.5621,54300.0
2011-06-13 15:25:00,35.04,35.09,35.03,35.07,92300.0,27.5621,27.6015,27.5543,27.5857,92300.0
2011-06-13 15:30:00,35.07,35.07,35.02,35.02,98500.0,27.5857,27.5857,27.5464,27.5464,98500.0
2011-06-13 15:35:00,35.01,35.02,34.96,34.97,49200.0,27.5385,27.5464,27.4992,27.5071,49200.0
2011-06-13 15:40:00,34.97,35.0,34.95,34.97,161000.0,27.5071,27.5307,27.4913,27.5071,161000.0
2011-06-13 15:45:00,34.98,35.0,34.95,35.0,259300.0,27.5149,27.5307,27.4913,27.5307,259300.0
2011-06-13 15:50:00,35.0,35.01,34.97,35.0,159900.0,27.5307,27.5385,27.5071,27.5307,159900.0
2011-06-13 15:55:00,34.99,35.01,34.95,34.98,509300.0,27.5228,27.5385,27.4913,27.5149,509300.0
2011-06-14 09:30:00,35.25,35.25,35.17,35.24,267400.0,27.7273,27.7273,27.6644,27.7195,267400.0
2011-06-14 09:35:00,35.23,35.23,35.19,35.21,152800.0,27.7116,27.7116,27.6801,27.6959,152800.0
2011-06-14 09:40:00,35.2,35.22,35.18,35.18,143400.0,27.688,27.7037,27.6723,27.6723,143400.0
2011-06-14 09:45:00,35.18,35.19,35.16,35.17,101100.0,27.6723,27.6801,27.6565,27.6644,101100.0
2011-06-14 09:50:00,35.17,35.19,35.15,35.16,94900.0,27.6644,27.6801,27.6487,27.6565,94900.0
2011-06-14 09:55:00,35.16,35.19,35.15,35.16,105500.0,27.6565,27.6801,27.6487,27.6565,105500.0
2011-06-14 10:00:00,35.17,35.2,35.15,35.19,133600.0,27.6644,27.688,27.6487,27.6801,133600.0
2011-06-14 10:05:00,35.19,35.21,35.18,35.19,149600.0,27.6801,27.6959,27.6723,27.6801,149600.0
2011-06-14 10:10:00,35.19,35.22,35.19,35.19,34800.0,27.6801,27.7037,27.6801,27.6801,34800.0
2011-06-14 10:15:00,35.19,35.22,35.18,35.21,95100.0,27.6801,27.7037,27.6723,27.6959,95100.0
2011-06-14 10:20:00,35.21,35.21,35.19,35.21,22700.0,27.6959,27.6959,27.6801,27.6959,22700.0
2011-06-14 10:25:00,35.21,35.23,35.19,35.21,60500.0,27.6959,27.7116,27.6801,27.6959,60500.0
2011-06-14 10:30:00,35.2,35.24,35.2,35.23,27900.0,27.688,27.7195,27.688,27.7116,27900.0
2011-06-14 10:35:00,35.24,35.27,35.23,35.26,43800.0,27.7195,27.7431,27.7116,27.7352,43800.0
2011-06-14 10:40:00,35.27,35.27,35.24,35.27,78100.0,27.7431,27.7431,27.7195,27.7431,78100.0
2011-06-14 10:45:00,35.26,35.27,35.25,35.27,120200.0,27.7352,27.7431,27.7273,27.7431,120200.0
2011-06-14 10:50:00,35.27,35.29,35.26,35.28,25100.0,27.7431,27.7588,27.7352,27.7509,25100.0
2011-06-14 10:55:00,35.27,35.3,35.27,35.28,78800.0,27.7431,27.7666,27.7431,27.7509,78800.0
2011-06-14 11:00:00,35.29,35.29,35.26,35.28,109900.0,27.7588,27.7588,27.7352,27.7509,109900.0
2011-06-14 11:05:00,35.28,35.29,35.27,35.28,32400.0,27.7509,27.7588,27.7431,27.7509,32400.0
2011-06-14 11:10:00,35.29,35.3,35.28,35.28,19500.0,27.7588,27.7666,27.7509,27.7509,19500.0
2011-06-14 11:15:00,35.29,35.29,35.27,35.27,22900.0,27.7588,27.7588,27.7431,27.7431,22900.0
2011-06-14 11:20:00,35.28,35.3,35.27,35.29,21000.0,27.7509,27.7666,27.7431,27.7588,21000.0
2011-06-14 11:25:00,35.29,35.29,35.26,35.26,49200.0,27.7588,27.7588,27.7352,27.7352,49200.0
2011-06-14 11:30:00,35.26,35.28,35.26,35.26,22000.0,27.7352,27.7509,27.7352,27.7352,22000.0
2011-06-14 11:35:00,35.27,35.28,35.26,35.26,107300.0,27.7431,27.7509,27.7352,27.7352,107300.0
2011-06-14 11:40:00,35.27,35.27,35.26,35.27,12900.0,27.7431,27.7431,27.7352,27.7431,12900.0
2011-06-14 11:45:00,35.26,35.28,35.26,35.27,21400.0,27.7352,27.7509,27.7352,27.7431,21400.0
2011-06-14 11:50:00,35.28,35.28,35.27,35.28,55500.0,27.7509,27.7509,27.7431,27.7509,55500.0
2011-06-14 11:55:00,35.27,35.3,35.27,35.3,8700.0,27.7431,27.7666,27.7431,27.7666,8700.0
2011-06-14 12:00:00,35.29,35.31,35.28,35.31,43600.0,27.7588,27.7745,27.7509,27.7745,43600.0
2011-06-14 12:05:00,35.3,35.32,35.3,35.3,118600.0,27.7666,27.7824,27.7666,27.7666,118600.0
2011-06-14 12:10:00,35.31,35.31,35.28,35.28,70800.0,27.7745,27.7745,27.7509,27.7509,70800.0
2011-06-14 12:15:00,35.29,35.3,35.28,35.29,9300.0,27.7588,27.7666,27.7509,27.7588,9300.0
2011-06-14 12:20:00,35.29,35.29,35.28,35.29,26900.0,27.7588,27.7588,27.7509,27.7588,26900.0
2011-06-14 12:25:00,35.29,35.3,35.28,35.29,6000.0,27.7588,27.7666,27.7509,27.7588,6000.0
2011-06-14 12:30:00,35.3,35.31,35.29,35.3,25300.0,27.7666,27.7745,27.7588,27.7666,25300.0
2011-06-14 12:35:00,35.3,35.31,35.3,35.31,23700.0,27.7666,27.7745,27.7666,27.7745,23700.0
2011-06-14 12:40:00,35.3,35.34,35.3,35.34,12800.0,27.7666,27.7981,27.7666,27.7981,12800.0
2011-06-14 12:45:00,35.33,35.35,35.33,35.35,39500.0,27.7902,27.806,27.7902,27.806,39500.0
2011-06-14 12:50:00,35.35,35.36,35.35,35.35,37800.0,27.806,27.8138,27.806,27.806,37800.0
2011-06-14 12:55:00,35.35,35.38,35.35,35.37,65200.0,27.806,27.8296,27.806,27.8217,65200.0
2011-06-14 13:00:00,35.37,35.37,35.36,35.36,43500.0,27.8217,27.8217,27.8138,27.8138,43500.0
2011-06-14 13:05:00,35.36,35.36,35.34,35.35,39000.0,27.8138,27.8138,27.7981,27.806,39000.0
2011-06-14 13:10:00,35.36,35.37,35.35,35.37,22800.0,27.8138,27.8217,27.806,27.8217,22800.0
2011-06-14 13:15:00,35.37,35.39,35.37,35.39,66100.0,27.8217,27.8374,27.8217,27.8374,66100.0
2011-06-14 13:20:00,35.38,35.4,35.38,35.4,20600.0,27.8296,27.8453,27.8296,27.8453,20600.0
2011-06-14 13:25:00,35.39,35.39,35.38,35.38,25200.0,27.8374,27.8374,27.8296,27.8296,25200.0
2011-06-14 13:30:00,35.39,35.42,35.38,35.41,83900.0,27.8374,27.861,27.8296,27.8532,83900.0
2011-06-14 13:35:00,35.4,35.41,35.38,35.38,80600.0,27.8453,27.8532,27.8296,27.8296,80600.0
2011-06-14 13:40:00,35.38,35.38,35.36,35.37,47600.0,27.8296,27.8296,27.8138,27.8217,47600.0
2011-06-14 13:45:00,35.37,35.38,35.36,35.36,157100.0,27.8217,27.8296,27.8138,27.8138,157100.0
2011-06-14 13:50:00,35.37,35.37,35.35,35.36,162000.0,27.8217,27.8217,27.806,27.8138,162000.0
2011-06-14 13:55:00,35.36,35.36,35.35,35.35,39300.0,27.8138,27.8138,27.806,27.806,39300.0
2011-06-14 14:00:00,35.36,35.37,35.35,35.36,11800.0,27.8138,27.8217,27.806,27.8138,11800.0
2011-06-14 14:05:00,35.36,35.36,35.35,35.36,109800.0,27.8138,27.8138,27.806,27.8138,109800.0
2011-06-14 14:10:00,35.35,35.36,35.32,35.32,123000.0,27.806,27.8138,27.7824,27.7824,123000.0
2011-06-14 14:15:00,35.32,35.34,35.32,35.34,20800.0,27.7824,27.7981,27.7824,27.7981,20800.0
2011-06-14 14:20:00,35.34,35.35,35.33,35.35,50300.0,27.7981,27.806,27.7902,27.806,50300.0
2011-06-14 14:25:00,35.35,35.36,35.34,35.35,37200.0,27.806,27.8138,27.7981,27.806,37200.0
2011-06-14 14:30:00,35.36,35.36,35.34,35.35,60400.0,27.8138,27.8138,27.7981,27.806,60400.0
2011-06-14 14:35:00,35.35,35.36,35.32,35.33,63300.0,27.806,27.8138,27.7824,27.7902,63300.0
2011-06-14 14:40:00,35.32,35.34,35.32,35.33,24600.0,27.7824,27.7981,27.7824,27.7902,24600.0
2011-06-14 14:45:00,35.33,35.38,35.33,35.38,219300.0,27.7902,27.8296,27.7902,27.8296,219300.0
2011-06-14 14:50:00,35.38,35.38,35.36,35.36,42200.0,27.8296,27.8296,27.8138,27.8138,42200.0
2011-06-14 14:55:00,35.37,35.37,35.35,35.36,181000.0,27.8217,27.8217,27.806,27.8138,181000.0
2011-06-14 15:00:00,35.36,35.39,35.35,35.38,143500.0,27.8138,27.8374,27.806,27.8296,143500.0
2011-06-14 15:05:00,35.39,35.39,35.35,35.36,135200.0,27.8374,27.8374,27.806,27.8138,135200.0
2011-06-14 15:10:00,35.36,35.37,35.35,35.36,182200.0,27.8138,27.8217,27.806,27.8138,182200.0
2011-06-14 15:15:00,35.37,35.38,35.35,35.36,52100.0,27.8217,27.8296,27.806,27.8138,52100.0
2011-06-14 15:20:00,35.36,35.37,35.34,35.34,232000.0,27.8138,27.8217,27.7981,27.7981,232000.0
2011-06-14 15:25:00,35.34,35.35,35.32,35.34,110200.0,27.7981,27.806,27.7824,27.7981,110200.0
2011-06-14 15:30:00,35.34,35.36,35.33,35.35,168000.0,27.7981,27.8138,27.7902,27.806,168000.0
2011-06-14 15:35:00,35.35,35.35,35.3,35.3,243300.0,27.806,27.806,27.7666,27.7666,243300.0
2011-06-14 15:40:00,35.31,35.32,35.3,35.3,139000.0,27.7745,27.7824,27.7666,27.7666,139000.0
2011-06-14 15:45:00,35.3,35.31,35.28,35.3,253800.0,27.7666,27.7745,27.7509,27.7666,253800.0
2011-06-14 15:50:00,35.3,35.31,35.26,35.27,247700.0,27.7666,27.7745,27.7352,27.7431,247700.0
2011-06-14 15:55:00,35.27,35.29,35.26,35.29,1071200.0,27.7431,27.7588,27.7352,27.7588,1071200.0
2011-06-15 09:30:00,35.13,35.13,35.04,35.12,130400.0,27.6329,27.6329,27.5621,27.6251,130400.0
2011-06-15 09:35:00,35.12,35.14,35.08,35.08,160800.0,27.6251,27.6408,27.5936,27.5936,160800.0
2011-06-15 09:40:00,35.08,35.15,35.07,35.15,71800.0,27.5936,27.6487,27.5857,27.6487,71800.0
2011-06-15 09:45:00,35.14,35.21,35.14,35.17,94800.0,27.6408,27.6959,27.6408,27.6644,94800.0
2011-06-15 09:50:00,35.17,35.19,35.16,35.19,216600.0,27.6644,27.6801,27.6565,27.6801,216600.0
2011-06-15 09:55:00,35.19,35.21,35.18,35.19,74500.0,27.6801,27.6959,27.6723,27.6801,74500.0
2011-06-15 10:00:00,35.19,35.2,35.18,35.2,110600.0,27.6801,27.688,27.6723,27.688,110600.0
2011-06-15 10:05:00,35.21,35.23,35.19,35.23,67100.0,27.6959,27.7116,27.6801,27.7116,67100.0
2011-06-15 10:10:00,35.23,35.24,35.17,35.18,40700.0,27.7116,27.7195,27.6644,27.6723,40700.0
2011-06-15 10:15:00,35.18,35.18,35.14,35.15,44700.0,27.6723,27.6723,27.6408,27.6487,44700.0
2011-06-15 10:20:00,35.15,35.15,35.11,35.15,131400.0,27.6487,27.6487,27.6172,27.6487,131400.0
2011-06-15 10:25:00,35.15,35.15,35.13,35.13,28200.0,27.6487,27.6487,27.6329,27.6329,28200.0
2011-06-15 10:30:00,35.14,35.15,35.13,35.14,15000.0,27.6408,27.6487,27.6329,27.6408,15000.0
2011-06-15 10:35:00,35.13,35.14,35.12,35.13,36500.0,27.6329,27.6408,27.6251,27.6329,36500.0
2011-06-15 10:40:00,35.13,35.14,35.12,35.14,69500.0,27.6329,27.6408,27.6251,27.6408,69500.0
2011-06-15 10:45:00,35.13,35.19,35.13,35.18,30800.0,27.6329,27.6801,27.6329,27.6723,30800.0
2011-06-15 10:50:00,35.18,35.2,35.16,35.16,35400.0,27.6723,27.688,27.6565,27.6565,35400.0
2011-06-15 10:55:00,35.17,35.19,35.17,35.18,13400.0,27.6644,27.6801,27.6644,27.6723,13400.0
2011-06-15 11:00:00,35.17,35.19,35.15,35.17,34900.0,27.6644,27.6801,27.6487,27.6644,34900.0
2011-06-15 11:05:00,35.17,35.18,35.15,35.16,14400.0,27.6644,27.6723,27.6487,27.6565,14400.0
2011-06-15 11:10:00,35.16,35.16,35.14,35.16,49600.0,27.6565,27.6565,27.6408,27.6565,49600.0
2011-06-15 11:15:00,35.15,35.19,35.15,35.19,19400.0,27.6487,27.6801,27.6487,27.6801,19400.0
2011-06-15 11:20:00,35.2,35.21,35.19,35.21,29800.0,27.688,27.6959,27.6801,27.6959,29800.0
2011-06-15 11:25:00,35.21,35.21,35.17,35.18,57500.0,27.6959,27.6959,27.6644,27.6723,57500.0
2011-06-15 11:30:00,35.19,35.19,35.13,35.14,174500.0,27.6801,27.6801,27.6329,27.6408,174500.0
2011-06-15 11:35:00,35.15,35.15,35.04,35.04,122000.0,27.6487,27.6487,27.5621,27.5621,122000.0
2011-06-15 11:40:00,35.05,35.07,35.03,35.05,128500.0,27.57,27.5857,27.5543,27.57,128500.0
2011-06-15 11:45:00,35.05,35.05,34.99,35.0,148500.0,27.57,27.57,27.5228,27.5307,148500.0
2011-06-15 11:50:00,35.0,35.02,34.94,35.01,250400.0,27.5307,27.5464,27.4835,27.5385,250400.0
2011-06-15 11:55:00,35.01,35.01,34.96,35.01,179200.0,27.5385,27.5385,27.4992,27.5385,179200.0
2011-06-15 12:00:00,35.0,35.02,34.99,35.01,32000.0,27.5307,27.5464,27.5228,27.5385,32000.0
2011-06-15 12:05:00,35.01,35.02,34.99,35.0,95600.0,27.5385,27.5464,27.5228,27.5307,95600.0
2011-06-15 12:10:00,35.0,35.02,34.99,35.0,74400.0,27.5307,27.5464,27.5228,27.5307,74400.0
2011-06-15 12:15:00,35.0,35.0,34.91,34.92,52200.0,27.5307,27.5307,27.4599,27.4677,52200.0
2011-06-15 12:20:00,34.92,34.93,34.86,34.88,357900.0,27.4677,27.4756,27.4205,27.4363,357900.0
2011-06-15 12:25:00,34.87,34.89,34.79,34.88,330000.0,27.4284,27.4441,27.3655,27.4363,330000.0
2011-06-15 12:30:00,34.89,34.93,34.88,34.93,63300.0,27.4441,27.4756,27.4363,27.4756,63300.0
2011-06-15 12:35:00,34.93,34.96,34.91,34.93,402500.0,27.4756,27.4992,27.4599,27.4756,402500.0
2011-06-15 12:40:00,34.93,34.95,34.9,34.9,95300.0,27.4756,27.4913,27.452,27.452,95300.0
2011-06-15 12:45:00,34.9,34.9,34.87,34.88,324600.0,27.452,27.452,27.4284,27.4363,324600.0
2011-06-15 12:50:00,34.87,34.89,34.87,34.87,65200.0,27.4284,27.4441,27.4284,27.4284,65200.0
2011-06-15 12:55:00,34.87,34.87,34.84,34.86,46800.0,27.4284,27.4284,27.4048,27.4205,46800.0
2011-06-15 13:00:00,34.86,34.88,34.86,34.88,42600.0,27.4205,27.4363,27.4205,27.4363,42600.0
2011-06-15 13:05:00,34.87,34.89,34.85,34.86,32700.0,27.4284,27.4441,27.4127,27.4205,32700.0
2011-06-15 13:10:00,34.85,34.87,34.83,34.85,204400.0,27.4127,27.4284,27.397,27.4127,204400.0
2011-06-15 13:15:00,34.85,34.86,34.82,34.82,309600.0,27.4127,27.4205,27.3891,27.3891,309600.0
2011-06-15 13:20:00,34.83,34.83,34.79,34.82,108500.0,27.397,27.397,27.3655,27.3891,108500.0
2011-06-15 13:25:00,34.82,34.85,34.82,34.84,21700.0,27.3891,27.4127,27.3891,27.4048,21700.0
2011-06-15 13:30:00,34.85,34.85,34.81,34.81,90800.0,27.4127,27.4127,27.3812,27.3812,90800.0
2011-06-15 13:35:00,34.81,34.81,34.77,34.8,132300.0,27.3812,27.3812,27.3498,27.3734,132300.0
2011-06-15 13:40:00,34.8,34.84,34.8,34.84,298200.0,27.3734,27.4048,27.3734,27.4048,298200.0
2011-06-15 13:45:00,34.83,34.83,34.79,34.79,379500.0,27.397,27.397,27.3655,27.3655,379500.0
2011-06-15 13:50:00,34.8,34.81,34.78,34.78,146600.0,27.3734,27.3812,27.3576,27.3576,146600.0
2011-06-15 13:55:00,34.78,34.84,34.78,34.84,117200.0,27.3576,27.4048,27.3576,27.4048,117200.0
2011-06-15 14:00:00,34.83,34.86,34.83,34.85,68100.0,27.397,27.4205,27.397,27.4127,68100.0
2011-06-15 14:05:00,34.85,34.89,34.85,34.86,237500.0,27.4127,27.4441,27.4127,27.4205,237500.0
2011-06-15 14:10:00,34.86,34.87,34.85,34.86,100000.0,27.4205,27.4284,27.4127,27.4205,100000.0
2011-06-15 14:15:00,34.86,34.87,34.83,34.84,344300.0,27.4205,27.4284,27.397,27.4048,344300.0
2011-06-15 14:20:00,34.83,34.84,34.79,34.79,464700.0,27.397,27.4048,27.3655,27.3655,464700.0
2011-06-15 14:25:00,34.78,34.81,34.76,34.76,240900.0,27.3576,27.3812,27.3419,27.3419,240900.0
2011-06-15 14:30:00,34.76,34.85,34.76,34.84,157100.0,27.3419,27.4127,27.3419,27.4048,157100.0
2011-06-15 14:35:00,34.85,34.87,34.84,34.87,82500.0,27.4127,27.4284,27.4048,27.4284,82500.0
2011-06-15 14:40:00,34.86,34.86,34.83,34.84,53900.0,27.4205,27.4205,27.397,27.4048,53900.0
2011-06-15 14:45:00,34.83,34.88,34.76,34.85,237000.0,27.397,27.4363,27.3419,27.4127,237000.0
2011-06-15 14:50:00,34.84,34.84,34.79,34.81,121300.0,27.4048,27.4048,27.3655,27.3812,121300.0
2011-06-15 14:55:00,34.81,34.83,34.8,34.8,55300.0,27.3812,27.397,27.3734,27.3734,55300.0
2011-06-15 15:00:00,34.8,34.84,34.77,34.79,624900.0,27.3734,27.4048,27.3498,27.3655,624900.0
2011-06-15 15:05:00,34.79,34.8,34.73,34.74,268200.0,27.3655,27.3734,27.3183,27.3262,268200.0
2011-06-15 15:10:00,34.74,34.77,34.72,34.76,356800.0,27.3262,27.3498,27.3104,27.3419,356800.0
2011-06-15 15:15:00,34.77,34.78,34.73,34.75,435800.0,27.3498,27.3576,27.3183,27.334,435800.0
2011-06-15 15:20:00,34.75,34.81,34.73,34.81,921200.0,27.334,27.3812,27.3183,27.3812,921200.0
2011-06-15 15:25:00,34.81,34.85,34.8,34.82,451300.0,27.3812,27.4127,27.3734,27.3891,451300.0
2011-06-15 15:30:00,34.82,34.83,34.8,34.81,36700.0,27.3891,27.397,27.3734,27.3812,36700.0
2011-06-15 15:35:00,34.82,34.83,34.79,34.79,610800.0,27.3891,27.397,27.3655,27.3655,610800.0
2011-06-15 15:40:00,34.8,34.85,34.79,34.84,248000.0,27.3734,27.4127,27.3655,27.4048,248000.0
2011-06-15 15:45:00,34.85,34.89,34.84,34.84,274400.0,27.4127,27.4441,27.4048,27.4048,274400.0
2011-06-15 15:50:00,34.84,34.85,34.8,34.83,323700.0,27.4048,27.4127,27.3734,27.397,323700.0
2011-06-15 15:55:00,34.83,34.85,34.79,34.8,1217200.0,27.397,27.4127,27.3655,27.3734,1217200.0
2011-06-16 09:30:00,34.82,34.83,34.75,34.81,189600.0,27.3891,27.397,27.334,27.3812,189600.0
2011-06-16 09:35:00,34.81,34.82,34.76,34.79,239800.0,27.3812,27.3891,27.3419,27.3655,239800.0
2011-06-16 09:40:00,34.78,34.83,34.78,34.8,186000.0,27.3576,27.397,27.3576,27.3734,186000.0
2011-06-16 09:45:00,34.8,34.81,34.78,34.78,159200.0,27.3734,27.3812,27.3576,27.3576,159200.0
2011-06-16 09:50:00,34.78,34.83,34.78,34.81,37800.0,27.3576,27.397,27.3576,27.3812,37800.0
2011-06-16 09:55:00,34.81,34.82,34.77,34.77,39500.0,27.3812,27.3891,27.3498,27.3498,39500.0
2011-06-16 10:00:00,34.78,34.78,34.63,34.72,387800.0,27.3576,27.3576,27.2396,27.3104,387800.0
2011-06-16 10:05:00,34.72,34.77,34.72,34.73,134600.0,27.3104,27.3498,27.3104,27.3183,134600.0
2011-06-16 10:10:00,34.73,34.84,34.73,34.83,80200.0,27.3183,27.4048,27.3183,27.397,80200.0
2011-06-16 10:15:00,34.84,34.84,34.82,34.84,77900.0,27.4048,27.4048,27.3891,27.4048,77900.0
2011-06-16 10:20:00,34.84,34.86,34.83,34.84,311300.0,27.4048,27.4205,27.397,27.4048,311300.0
2011-06-16 10:25:00,34.84,34.86,34.8,34.81,86000.0,27.4048,27.4205,27.3734,27.3812,86000.0
2011-06-16 10:30:00,34.82,34.88,34.82,34.88,53200.0,27.3891,27.4363,27.3891,27.4363,53200.0
2011-06-16 10:35:00,34.87,34.9,34.87,34.9,141100.0,27.4284,27.452,27.4284,27.452,141100.0
2011-06-16 10:40:00,34.9,34.91,34.89,34.91,95600.0,27.452,27.4599,27.4441,27.4599,95600.0
2011-06-16 10:45:00,34.91,34.91,34.86,34.88,75300.0,27.4599,27.4599,27.4205,27.4363,75300.0
2011-06-16 10:50:00,34.88,34.9,34.85,34.85,137600.0,27.4363,27.452,27.4127,27.4127,137600.0
2011-06-16 10:55:00,34.86,34.87,34.85,34.87,44600.0,27.4205,27.4284,27.4127,27.4284,44600.0
2011-06-16 11:00:00,34.87,34.87,34.81,34.81,58800.0,27.4284,27.4284,27.3812,27.3812,58800.0
2011-06-16 11:05:00,34.82,34.83,34.79,34.82,213500.0,27.3891,27.397,27.3655,27.3891,213500.0
2011-06-16 11:10:00,34.82,34.85,34.8,34.84,51100.0,27.3891,27.4127,27.3734,27.4048,51100.0
2011-06-16 11:15:00,34.84,34.92,34.83,34.91,146500.0,27.4048,27.4677,27.397,27.4599,146500.0
2011-06-16 11:20:00,34.92,34.93,34.88,34.89,95700.0,27.4677,27.4756,27.4363,27.4441,95700.0
2011-06-16 11:25:00,34.89,34.94,34.89,34.93,63900.0,27.4441,27.4835,27.4441,27.4756,63900.0
2011-06-16 11:30:00,34.93,34.96,34.92,34.95,153100.0,27.4756,27.4992,27.4677,27.4913,153100.0
2011-06-16 11:35:00,34.95,34.96,34.93,34.94,55600.0,27.4913,27.4992,27.4756,27.4835,55600.0
2011-06-16 11:40:00,34.94,34.94,34.92,34.92,74000.0,27.4835,27.4835,27.4677,27.4677,74000.0
2011-06-16 11:45:00,34.92,34.94,34.91,34.91,102400.0,27.4677,27.4835,27.4599,27.4599,102400.0
2011-06-16 11:50:00,34.91,34.93,34.91,34.92,30700.0,27.4599,27.4756,27.4599,27.4677,30700.0
2011-06-16 11:55:00,34.92,34.93,34.89,34.91,33400.0,27.4677,27.4756,27.4441,27.4599,33400.0
2011-06-16 12:00:00,34.91,34.96,34.91,34.96,35500.0,27.4599,27.4992,27.4599,27.4992,35500.0
2011-06-16 12:05:00,34.95,34.96,34.93,34.94,32600.0,27.4913,27.4992,27.4756,27.4835,32600.0
2011-06-16 12:10:00,34.94,34.94,34.92,34.92,48300.0,27.4835,27.4835,27.4677,27.4677,48300.0
2011-06-16 12:15:00,34.92,34.92,34.89,34.92,36100.0,27.4677,27.4677,27.4441,27.4677,36100.0
2011-06-16 12:20:00,34.91,34.94,34.91,34.92,67000.0,27.4599,27.4835,27.4599,27.4677,67000.0
2011-06-16 12:25:00,34.93,34.93,34.9,34.93,49400.0,27.4756,27.4756,27.452,27.4756,49400.0
2011-06-16 12:30:00,34.92,34.93,34.91,34.91,57900.0,27.4677,27.4756,27.4599,27.4599,57900.0
2011-06-16 12:35:00,34.92,34.92,34.91,34.91,32600.0,27.4677,27.4677,27.4599,27.4599,32600.0
2011-06-16 12:40:00,34.91,34.92,34.9,34.9,24500.0,27.4599,27.4677,27.452,27.452,24500.0
2011-06-16 12:45:00,34.9,34.91,34.88,34.9,59300.0,27.452,27.4599,27.4363,27.452,59300.0
2011-06-16 12:50:00,34.9,34.91,34.89,34.91,29200.0,27.452,27.4599,27.4441,27.4599,29200.0
2011-06-16 12:55:00,34.9,34.91,34.86,34.87,57400.0,27.452,27.4599,27.4205,27.4284,57400.0
2011-06-16 13:00:00,34.87,34.87,34.83,34.85,84400.0,27.4284,27.4284,27.397,27.4127,84400.0
2011-06-16 13:05:00,34.84,34.86,34.84,34.85,25200.0,27.4048,27.4205,27.4048,27.4127,25200.0
2011-06-16 13:10:00,34.85,34.87,34.84,34.86,82100.0,27.4127,27.4284,27.4048,27.4205,82100.0
2011-06-16 13:15:00,34.86,34.9,34.85,34.88,34500.0,27.4205,27.452,27.4127,27.4363,34500.0
2011-06-16 13:20:00,34.89,34.89,34.85,34.86,87300.0,27.4441,27.4441,27.4127,27.4205,87300.0
2011-06-16 13:25:00,34.86,34.87,34.83,34.84,71600.0,27.4205,27.4284,27.397,27.4048,71600.0
2011-06-16 13:30:00,34.85,34.85,34.83,34.83,16400.0,27.4127,27.4127,27.397,27.397,16400.0
2011-06-16 13:35:00,34.83,34.84,34.8,34.8,34900.0,27.397,27.4048,27.3734,27.3734,34900.0
2011-06-16 13:40:00,34.8,34.81,34.76,34.76,420500.0,27.3734,27.3812,27.3419,27.3419,420500.0
2011-06-16 13:45:00,34.76,34.79,34.75,34.79,79000.0,27.3419,27.3655,27.334,27.3655,79000.0
2011-06-16 13:50:00,34.79,34.8,34.76,34.78,248600.0,27.3655,27.3734,27.3419,27.3576,248600.0
2011-06-16 13:55:00,34.78,34.8,34.74,34.74,48600.0,27.3576,27.3734,27.3262,27.3262,48600.0
2011-06-16 14:00:00,34.74,34.78,34.74,34.78,273400.0,27.3262,27.3576,27.3262,27.3576,273400.0
2011-06-16 14:05:00,34.78,34.79,34.75,34.79,452500.0,27.3576,27.3655,27.334,27.3655,452500.0
2011-06-16 14:10:00,34.78,34.78,34.75,34.76,127300.0,27.3576,27.3576,27.334,27.3419,127300.0
2011-06-16 14:15:00,34.76,34.76,34.71,34.74,284300.0,27.3419,27.3419,27.3026,27.3262,284300.0
2011-06-16 14:20:00,34.74,34.77,34.74,34.74,60700.0,27.3262,27.3498,27.3262,27.3262,60700.0
2011-06-16 14:25:00,34.75,34.79,34.75,34.77,120600.0,27.334,27.3655,27.334,27.3498,120600.0
2011-06-16 14:30:00,34.77,34.78,34.75,34.75,58400.0,27.3498,27.3576,27.334,27.334,58400.0
2011-06-16 14:35:00,34.76,34.76,34.72,34.72,335400.0,27.3419,27.3419,27.3104,27.3104,335400.0
2011-06-16 14:40:00,34.72,34.76,34.72,34.74,157500.0,27.3104,27.3419,27.3104,27.3262,157500.0
2011-06-16 14:45:00,34.73,34.74,34.7,34.7,128500.0,27.3183,27.3262,27.2947,27.2947,128500.0
2011-06-16 14:50:00,34.7,34.77,34.7,34.75,79500.0,27.2947,27.3498,27.2947,27.334,79500.0
2011-06-16 14:55:00,34.75,34.78,34.74,34.76,59000.0,27.334,27.3576,27.3262,27.3419,59000.0
2011-06-16 15:00:00,34.76,34.78,34.75,34.78,249200.0,27.3419,27.3576,27.334,27.3576,249200.0
2011-06-16 15:05:00,34.78,34.8,34.77,34.8,94500.0,27.3576,27.3734,27.3498,27.3734,94500.0
2011-06-16 15:10:00,34.8,34.81,34.79,34.8,87800.0,27.3734,27.3812,27.3655,27.3734,87800.0
2011-06-16 15:15:00,34.79,34.8,34.77,34.8,51200.0,27.3655,27.3734,27.3498,27.3734,51200.0
2011-06-16 15:20:00,34.79,34.82,34.78,34.79,98600.0,27.3655,27.3891,27.3576,27.3655,98600.0
2011-06-16 15:25:00,34.79,34.82,34.79,34.8,44700.0,27.3655,27.3891,27.3655,27.3734,44700.0
2011-06-16 15:30:00,34.8,34.84,34.78,34.83,240700.0,27.3734,27.4048,27.3576,27.397,240700.0
2011-06-16 15:35:00,34.83,34.86,34.81,34.85,419400.0,27.397,27.4205,27.3812,27.4127,419400.0
2011-06-16 15:40:00,34.85,34.85,34.82,34.83,144400.0,27.4127,27.4127,27.3891,27.397,144400.0
2011-06-16 15:45:00,34.83,34.86,34.83,34.84,57000.0,27.397,27.4205,27.397,27.4048,57000.0
2011-06-16 15:50:00,34.84,34.88,34.83,34.87,316400.0,27.4048,27.4363,27.397,27.4284,316400.0
2011-06-16 15:55:00,34.87,34.88,34.84,34.86,879200.0,27.4284,27.4363,27.4048,27.4205,879200.0
2011-06-17 09:30:00,34.98,35.05,34.93,34.98,544800.0,27.6494,27.7047,27.6099,27.6494,544800.0
2011-06-17 09:35:00,34.98,35.01,34.95,34.95,139000.0,27.6494,27.6731,27.6257,27.6257,139000.0
2011-06-17 09:40:00,34.94,35.01,34.93,35.01,88500.0,27.6178,27.6731,27.6099,27.6731,88500.0
2011-06-17 09:45:00,35.01,35.07,35.01,35.04,294900.0,27.6731,27.7205,27.6731,27.6968,294900.0
2011-06-17 09:50:00,35.03,35.04,34.96,34.96,178700.0,27.6889,27.6968,27.6336,27.6336,178700.0
2011-06-17 09:55:00,34.96,35.0,34.94,34.99,211600.0,27.6336,27.6652,27.6178,27.6573,211600.0
2011-06-17 10:00:00,34.98,35.03,34.98,35.03,164100.0,27.6494,27.6889,27.6494,27.6889,164100.0
2011-06-17 10:05:00,35.03,35.03,34.99,34.99,78900.0,27.6889,27.6889,27.6573,27.6573,78900.0
2011-06-17 10:10:00,34.99,35.02,34.99,34.99,25200.0,27.6573,27.681,27.6573,27.6573,25200.0
2011-06-17 10:15:00,34.98,35.02,34.95,34.97,275400.0,27.6494,27.681,27.6257,27.6415,275400.0
2011-06-17 10:20:00,34.97,34.98,34.9,34.91,39600.0,27.6415,27.6494,27.5862,27.5941,39600.0
2011-06-17 10:25:00,34.9,34.92,34.85,34.89,121500.0,27.5862,27.602,27.5466,27.5783,121500.0
2011-06-17 10:30:00,34.89,34.9,34.87,34.87,95700.0,27.5783,27.5862,27.5624,27.5624,95700.0
2011-06-17 10:35:00,34.87,34.95,34.87,34.94,73200.0,27.5624,27.6257,27.5624,27.6178,73200.0
2011-06-17 10:40:00,34.94,34.97,34.94,34.96,70600.0,27.6178,27.6415,27.6178,27.6336,70600.0
2011-06-17 10:45:00,34.96,35.0,34.95,35.0,47400.0,27.6336,27.6652,27.6257,27.6652,47400.0
2011-06-17 10:50:00,35.0,35.0,34.98,34.99,14200.0,27.6652,27.6652,27.6494,27.6573,14200.0
2011-06-17 10:55:00,34.98,34.99,34.97,34.97,16300.0,27.6494,27.6573,27.6415,27.6415,16300.0
2011-06-17 11:00:00,34.97,34.98,34.89,34.91,52600.0,27.6415,27.6494,27.5783,27.5941,52600.0
2011-06-17 11:05:00,34.91,34.92,34.91,34.92,42600.0,27.5941,27.602,27.5941,27.602,42600.0
2011-06-17 11:10:00,34.92,34.96,34.91,34.95,305800.0,27.602,27.6336,27.5941,27.6257,305800.0
2011-06-17 11:15:00,34.96,34.97,34.94,34.96,156300.0,27.6336,27.6415,27.6178,27.6336,156300.0
2011-06-17 11:20:00,34.97,34.97,34.95,34.95,236800.0,27.6415,27.6415,27.6257,27.6257,236800.0
2011-06-17 11:25:00,34.96,34.96,34.93,34.94,166200.0,27.6336,27.6336,27.6099,27.6178,166200.0
2011-06-17 11:30:00,34.94,34.94,34.9,34.9,35000.0,27.6178,27.6178,27.5862,27.5862,35000.0
2011-06-17 11:35:00,34.9,34.91,34.86,34.87,24900.0,27.5862,27.5941,27.5545,27.5624,24900.0
2011-06-17 11:40:00,34.86,34.88,34.85,34.85,40400.0,27.5545,27.5704,27.5466,27.5466,40400.0
2011-06-17 11:45:00,34.85,34.87,34.84,34.86,26100.0,27.5466,27.5624,27.5387,27.5545,26100.0
2011-06-17 11:50:00,34.87,34.88,34.86,34.87,23700.0,27.5624,27.5704,27.5545,27.5624,23700.0
2011-06-17 11:55:00,34.87,34.9,34.87,34.88,57100.0,27.5624,27.5862,27.5624,27.5704,57100.0
2011-06-17 12:00:00,34.89,34.89,34.84,34.84,12500.0,27.5783,27.5783,27.5387,27.5387,12500.0
2011-06-17 12:05:00,34.84,34.86,34.84,34.86,16800.0,27.5387,27.5545,27.5387,27.5545,16800.0
2011-06-17 12:10:00,34.86,34.86,34.83,34.83,26400.0,27.5545,27.5545,27.5308,27.5308,26400.0
2011-06-17 12:15:00,34.83,34.84,34.79,34.79,128900.0,27.5308,27.5387,27.4992,27.4992,128900.0
2011-06-17 12:20:00,34.79,34.81,34.73,34.75,697100.0,27.4992,27.515,27.4518,27.4676,697100.0
2011-06-17 12:25:00,34.75,34.77,34.75,34.77,192500.0,27.4676,27.4834,27.4676,27.4834,192500.0
2011-06-17 12:30:00,34.78,34.79,34.75,34.75,235600.0,27.4913,27.4992,27.4676,27.4676,235600.0
2011-06-17 12:35:00,34.74,34.77,34.73,34.76,104000.0,27.4597,27.4834,27.4518,27.4755,104000.0
2011-06-17 12:40:00,34.75,34.75,34.7,34.74,62600.0,27.4676,27.4676,27.4281,27.4597,62600.0
2011-06-17 12:45:00,34.73,34.76,34.73,34.74,266500.0,27.4518,27.4755,27.4518,27.4597,266500.0
2011-06-17 12:50:00,34.74,34.75,34.7,34.71,25100.0,27.4597,27.4676,27.4281,27.436,25100.0
2011-06-17 12:55:00,34.71,34.73,34.7,34.73,33200.0,27.436,27.4518,27.4281,27.4518,33200.0
2011-06-17 13:00:00,34.73,34.73,34.68,34.7,1188900.0,27.4518,27.4518,27.4123,27.4281,1188900.0
2011-06-17 13:05:00,34.69,34.71,34.68,34.7,130800.0,27.4202,27.436,27.4123,27.4281,130800.0
2011-06-17 13:10:00,34.71,34.71,34.69,34.71,12500.0,27.436,27.436,27.4202,27.436,12500.0
2011-06-17 13:15:00,34.7,34.71,34.69,34.69,105300.0,27.4281,27.436,27.4202,27.4202,105300.0
2011-06-17 13:20:00,34.69,34.72,34.68,34.7,66200.0,27.4202,27.4439,27.4123,27.4281,66200.0
2011-06-17 13:25:00,34.69,34.74,34.69,34.73,367000.0,27.4202,27.4597,27.4202,27.4518,367000.0
2011-06-17 13:30:00,34.73,34.77,34.73,34.76,28100.0,27.4518,27.4834,27.4518,27.4755,28100.0
2011-06-17 13:35:00,34.76,34.78,34.75,34.78,98700.0,27.4755,27.4913,27.4676,27.4913,98700.0
2011-06-17 13:40:00,34.79,34.79,34.78,34.78,36900.0,27.4992,27.4992,27.4913,27.4913,36900.0
2011-06-17 13:45:00,34.78,34.78,34.76,34.78,48800.0,27.4913,27.4913,27.4755,27.4913,48800.0
2011-06-17 13:50:00,34.79,34.79,34.74,34.74,440100.0,27.4992,27.4992,27.4597,27.4597,440100.0
2011-06-17 13:55:00,34.73,34.75,34.71,34.74,33200.0,27.4518,27.4676,27.436,27.4597,33200.0
2011-06-17 14:00:00,34.73,34.75,34.73,34.74,68300.0,27.4518,27.4676,27.4518,27.4597,68300.0
2011-06-17 14:05:00,34.74,34.76,34.74,34.75,78400.0,27.4597,27.4755,27.4597,27.4676,78400.0
2011-06-17 14:10:00,34.75,34.75,34.73,34.75,39700.0,27.4676,27.4676,27.4518,27.4676,39700.0
2011-06-17 14:15:00,34.75,34.8,34.75,34.78,33600.0,27.4676,27.5071,27.4676,27.4913,33600.0
2011-06-17 14:20:00,34.78,34.81,34.78,34.81,30800.0,27.4913,27.515,27.4913,27.515,30800.0
2011-06-17 14:25:00,34.81,34.86,34.8,34.86,126300.0,27.515,27.5545,27.5071,27.5545,126300.0
2011-06-17 14:30:00,34.86,34.87,34.82,34.84,338500.0,27.5545,27.5624,27.5229,27.5387,338500.0
2011-06-17 14:35:00,34.84,34.84,34.8,34.81,222400.0,27.5387,27.5387,27.5071,27.515,222400.0
2011-06-17 14:40:00,34.81,34.82,34.8,34.81,186200.0,27.515,27.5229,27.5071,27.515,186200.0
2011-06-17 14:45:00,34.8,34.81,34.79,34.81,140400.0,27.5071,27.515,27.4992,27.515,140400.0
2011-06-17 14:50:00,34.8,34.84,34.79,34.83,249800.0,27.5071,27.5387,27.4992,27.5308,249800.0
2011-06-17 14:55:00,34.82,34.85,34.8,34.81,317400.0,27.5229,27.5466,27.5071,27.515,317400.0
2011-06-17 15:00:00,34.81,34.82,34.79,34.8,384800.0,27.515,27.5229,27.4992,27.5071,384800.0
2011-06-17 15:05:00,34.8,34.8,34.77,34.77,63000.0,27.5071,27.5071,27.4834,27.4834,63000.0
2011-06-17 15:10:00,34.77,34.77,34.74,34.75,189300.0,27.4834,27.4834,27.4597,27.4676,189300.0
2011-06-17 15:15:00,34.75,34.75,34.66,34.7,543400.0,27.4676,27.4676,27.3965,27.4281,543400.0
2011-06-17 15:20:00,34.69,34.74,34.69,34.74,249900.0,27.4202,27.4597,27.4202,27.4597,249900.0
2011-06-17 15:25:00,34.73,34.75,34.72,34.73,269400.0,27.4518,27.4676,27.4439,27.4518,269400.0
2011-06-17 15:30:00,34.74,34.76,34.73,34.75,116300.0,27.4597,27.4755,27.4518,27.4676,116300.0
2011-06-17 15:35:00,34.75,34.8,34.73,34.77,241300.0,27.4676,27.5071,27.4518,27.4834,241300.0
2011-06-17 15:40:00,34.77,34.8,34.77,34.8,134400.0,27.4834,27.5071,27.4834,27.5071,134400.0
2011-06-17 15:45:00,34.8,34.82,34.79,34.82,268700.0,27.5071,27.5229,27.4992,27.5229,268700.0
2011-06-17 15:50:00,34.81,34.83,34.79,34.83,615600.0,27.515,27.5308,27.4992,27.5308,615600.0
2011-06-17 15:55:00,34.82,34.83,34.75,34.77,2384300.0,27.5229,27.5308,27.4676,27.4834,2384300.0
2011-06-20 09:30:00,34.7,34.79,34.65,34.79,66200.0,27.4281,27.4992,27.3886,27.4992,66200.0
2011-06-20 09:35:00,34.79,34.79,34.75,34.77,69200.0,27.4992,27.4992,27.4676,27.4834,69200.0
2011-06-20 09:40:00,34.77,34.82,34.77,34.81,82600.0,27.4834,27.5229,27.4834,27.515,82600.0
2011-06-20 09:45:00,34.8,34.85,34.78,34.84,49600.0,27.5071,27.5466,27.4913,27.5387,49600.0
2011-06-20 09:50:00,34.85,34.86,34.83,34.84,49900.0,27.5466,27.5545,27.5308,27.5387,49900.0
2011-06-20 09:55:00,34.85,34.88,34.85,34.88,14100.0,27.5466,27.5704,27.5466,27.5704,14100.0
2011-06-20 10:00:00,34.88,34.91,34.84,34.85,152200.0,27.5704,27.5941,27.5387,27.5466,152200.0
2011-06-20 10:05:00,34.86,34.88,34.86,34.88,135200.0,27.5545,27.5704,27.5545,27.5704,135200.0
2011-06-20 10:10:00,34.88,34.89,34.87,34.88,139800.0,27.5704,27.5783,27.5624,27.5704,139800.0
2011-06-20 10:15:00,34.89,34.92,34.89,34.91,41600.0,27.5783,27.602,27.5783,27.5941,41600.0
2011-06-20 10:20:00,34.91,34.92,34.89,34.89,50800.0,27.5941,27.602,27.5783,27.5783,50800.0
2011-06-20 10:25:00,34.9,34.92,34.88,34.91,198800.0,27.5862,27.602,27.5704,27.5941,198800.0
2011-06-20 10:30:00,34.91,34.96,34.9,34.95,139600.0,27.5941,27.6336,27.5862,27.6257,139600.0
2011-06-20 10:35:00,34.95,34.99,34.95,34.99,76500.0,27.6257,27.6573,27.6257,27.6573,76500.0
2011-06-20 10:40:00,34.99,35.01,34.98,34.99,117200.0,27.6573,27.6731,27.6494,27.6573,117200.0
2011-06-20 10:45:00,35.0,35.0,34.97,34.99,40100.0,27.6652,27.6652,27.6415,27.6573,40100.0
2011-06-20 10:50:00,34.99,35.0,34.97,34.98,42300.0,27.6573,27.6652,27.6415,27.6494,42300.0
2011-06-20 10:55:00,34.99,35.0,34.97,34.98,56700.0,27.6573,27.6652,27.6415,27.6494,56700.0
2011-06-20 11:00:00,34.98,34.98,34.96,34.97,17900.0,27.6494,27.6494,27.6336,27.6415,17900.0
2011-06-20 11:05:00,34.98,34.99,34.95,34.95,42500.0,27.6494,27.6573,27.6257,27.6257,42500.0
2011-06-20 11:10:00,34.96,34.97,34.95,34.96,40200.0,27.6336,27.6415,27.6257,27.6336,40200.0
2011-06-20 11:15:00,34.95,34.96,34.95,34.96,3800.0,27.6257,27.6336,27.6257,27.6336,3800.0
2011-06-20 11:20:00,34.96,35.04,34.95,35.04,213500.0,27.6336,27.6968,27.6257,27.6968,213500.0
2011-06-20 11:25:00,35.04,35.04,35.03,35.04,27400.0,27.6968,27.6968,27.6889,27.6968,27400.0
2011-06-20 11:30:00,35.04,35.07,35.04,35.06,98300.0,27.6968,27.7205,27.6968,27.7126,98300.0
2011-06-20 11:35:00,35.05,35.07,35.05,35.07,3000.0,27.7047,27.7205,27.7047,27.7205,3000.0
2011-06-20 11:40:00,35.06,35.07,35.05,35.07,31200.0,27.7126,27.7205,27.7047,27.7205,31200.0
2011-06-20 11:45:00,35.08,35.09,35.08,35.08,21300.0,27.7284,27.7363,27.7284,27.7284,21300.0
2011-06-20 11:50:00,35.08,35.08,35.05,35.05,38200.0,27.7284,27.7284,27.7047,27.7047,38200.0
2011-06-20 11:55:00,35.06,35.1,35.05,35.09,69400.0,27.7126,27.7442,27.7047,27.7363,69400.0
2011-06-20 12:00:00,35.08,35.1,35.06,35.07,25600.0,27.7284,27.7442,27.7126,27.7205,25600.0
2011-06-20 12:05:00,35.07,35.09,35.07,35.07,26300.0,27.7205,27.7363,27.7205,27.7205,26300.0
2011-06-20 12:10:00,35.07,35.09,35.06,35.08,132300.0,27.7205,27.7363,27.7126,27.7284,132300.0
2011-06-20 12:15:00,35.08,35.09,35.07,35.08,36700.0,27.7284,27.7363,27.7205,27.7284,36700.0
2011-06-20 12:20:00,35.08,35.09,35.06,35.08,77500.0,27.7284,27.7363,27.7126,27.7284,77500.0
2011-06-20 12:25:00,35.09,35.11,35.08,35.1,92800.0,27.7363,27.7522,27.7284,27.7442,92800.0
2011-06-20 12:30:00,35.1,35.11,35.08,35.09,30600.0,27.7442,27.7522,27.7284,27.7363,30600.0
2011-06-20 12:35:00,35.09,35.09,35.08,35.08,17900.0,27.7363,27.7363,27.7284,27.7284,17900.0
2011-06-20 12:40:00,35.08,35.09,35.08,35.08,16200.0,27.7284,27.7363,27.7284,27.7284,16200.0
2011-06-20 12:45:00,35.08,35.09,35.08,35.09,51500.0,27.7284,27.7363,27.7284,27.7363,51500.0
2011-06-20 12:50:00,35.08,35.1,35.05,35.06,96400.0,27.7284,27.7442,27.7047,27.7126,96400.0
2011-06-20 12:55:00,35.05,35.06,35.03,35.04,130000.0,27.7047,27.7126,27.6889,27.6968,130000.0
2011-06-20 13:00:00,35.04,35.05,35.03,35.03,43600.0,27.6968,27.7047,27.6889,27.6889,43600.0
2011-06-20 13:05:00,35.03,35.06,35.02,35.06,133700.0,27.6889,27.7126,27.681,27.7126,133700.0
2011-06-20 13:10:00,35.06,35.07,35.05,35.05,43100.0,27.7126,27.7205,27.7047,27.7047,43100.0
2011-06-20 13:15:00,35.05,35.07,35.05,35.07,28400.0,27.7047,27.7205,27.7047,27.7205,28400.0
2011-06-20 13:20:00,35.07,35.08,35.06,35.08,43100.0,27.7205,27.7284,27.7126,27.7284,43100.0
2011-06-20 13:25:00,35.07,35.09,35.07,35.08,39500.0,27.7205,27.7363,27.7205,27.7284,39500.0
2011-06-20 13:30:00,35.08,35.1,35.07,35.1,29300.0,27.7284,27.7442,27.7205,27.7442,29300.0
2011-06-20 13:35:00,35.1,35.12,35.09,35.1,27400.0,27.7442,27.7601,27.7363,27.7442,27400.0
2011-06-20 13:40:00,35.1,35.1,35.08,35.08,30000.0,27.7442,27.7442,27.7284,27.7284,30000.0
2011-06-20 13:45:00,35.08,35.08,35.07,35.07,30700.0,27.7284,27.7284,27.7205,27.7205,30700.0
2011-06-20 13:50:00,35.07,35.09,35.07,35.09,11500.0,27.7205,27.7363,27.7205,27.7363,11500.0
2011-06-20 13:55:00,35.09,35.1,35.08,35.09,27600.0,27.7363,27.7442,27.7284,27.7363,27600.0
2011-06-20 14:00:00,35.09,35.11,35.09,35.1,30100.0,27.7363,27.7522,27.7363,27.7442,30100.0
2011-06-20 14:05:00,35.09,35.11,35.09,35.11,47500.0,27.7363,27.7522,27.7363,27.7522,47500.0
2011-06-20 14:10:00,35.11,35.11,35.09,35.1,44300.0,27.7522,27.7522,27.7363,27.7442,44300.0
2011-06-20 14:15:00,35.1,35.11,35.08,35.09,57500.0,27.7442,27.7522,27.7284,27.7363,57500.0
2011-06-20 14:20:00,35.09,35.1,35.05,35.06,25200.0,27.7363,27.7442,27.7047,27.7126,25200.0
2011-06-20 14:25:00,35.07,35.07,35.04,35.06,357200.0,27.7205,27.7205,27.6968,27.7126,357200.0
2011-06-20 14:30:00,35.07,35.09,35.06,35.09,158000.0,27.7205,27.7363,27.7126,27.7363,158000.0
2011-06-20 14:35:00,35.09,35.11,35.09,35.09,290900.0,27.7363,27.7522,27.7363,27.7363,290900.0
2011-06-20 14:40:00,35.09,35.1,35.07,35.09,241600.0,27.7363,27.7442,27.7205,27.7363,241600.0
2011-06-20 14:45:00,35.1,35.13,35.09,35.11,174800.0,27.7442,27.768,27.7363,27.7522,174800.0
2011-06-20 14:50:00,35.11,35.12,35.08,35.09,64600.0,27.7522,27.7601,27.7284,27.7363,64600.0
2011-06-20 14:55:00,35.09,35.11,35.09,35.1,47900.0,27.7363,27.7522,27.7363,27.7442,47900.0
2011-06-20 15:00:00,35.1,35.1,35.09,35.1,22800.0,27.7442,27.7442,27.7363,27.7442,22800.0
2011-06-20 15:05:00,35.1,35.1,35.08,35.09,33900.0,27.7442,27.7442,27.7284,27.7363,33900.0
2011-06-20 15:10:00,35.08,35.08,35.03,35.04,147600.0,27.7284,27.7284,27.6889,27.6968,147600.0
2011-06-20 15:15:00,35.05,35.06,35.03,35.04,136000.0,27.7047,27.7126,27.6889,27.6968,136000.0
2011-06-20 15:20:00,35.04,35.05,35.02,35.04,237200.0,27.6968,27.7047,27.681,27.6968,237200.0
2011-06-20 15:25:00,35.04,35.06,35.03,35.05,248400.0,27.6968,27.7126,27.6889,27.7047,248400.0
2011-06-20 15:30:00,35.05,35.09,35.05,35.09,190900.0,27.7047,27.7363,27.7047,27.7363,190900.0
2011-06-20 15:35:00,35.09,35.12,35.09,35.11,199900.0,27.7363,27.7601,27.7363,27.7522,199900.0
2011-06-20 15:40:00,35.1,35.12,35.1,35.12,116300.0,27.7442,27.7601,27.7442,27.7601,116300.0
2011-06-20 15:45:00,35.12,35.16,35.11,35.12,456900.0,27.7601,27.7917,27.7522,27.7601,456900.0
2011-06-20 15:50:00,35.13,35.13,35.09,35.11,303100.0,27.768,27.768,27.7363,27.7522,303100.0
2011-06-20 15:55:00,35.11,35.14,35.1,35.13,940400.0,27.7522,27.7759,27.7442,27.768,940400.0
2011-06-21 09:30:00,35.26,35.28,35.18,35.18,74300.0,27.8707,27.8865,27.8075,27.8075,74300.0
2011-06-21 09:35:00,35.19,35.22,35.16,35.21,94000.0,27.8154,27.8391,27.7917,27.8312,94000.0
2011-06-21 09:40:00,35.22,35.27,35.2,35.2,157900.0,27.8391,27.8786,27.8233,27.8233,157900.0
2011-06-21 09:45:00,35.2,35.22,35.18,35.2,34800.0,27.8233,27.8391,27.8075,27.8233,34800.0
2011-06-21 09:50:00,35.2,35.22,35.2,35.21,264300.0,27.8233,27.8391,27.8233,27.8312,264300.0
2011-06-21 09:55:00,35.2,35.26,35.2,35.25,80400.0,27.8233,27.8707,27.8233,27.8628,80400.0
2011-06-21 10:00:00,35.25,35.3,35.23,35.26,466400.0,27.8628,27.9023,27.847,27.8707,466400.0
2011-06-21 10:05:00,35.26,35.3,35.26,35.29,194100.0,27.8707,27.9023,27.8707,27.8944,194100.0
2011-06-21 10:10:00,35.29,35.29,35.25,35.25,136900.0,27.8944,27.8944,27.8628,27.8628,136900.0
2011-06-21 10:15:00,35.25,35.29,35.25,35.27,125500.0,27.8628,27.8944,27.8628,27.8786,125500.0
2011-06-21 10:20:00,35.26,35.27,35.23,35.25,573500.0,27.8707,27.8786,27.847,27.8628,573500.0
2011-06-21 10:25:00,35.25,35.28,35.25,35.27,56100.0,27.8628,27.8865,27.8628,27.8786,56100.0
2011-06-21 10:30:00,35.27,35.28,35.24,35.25,120300.0,27.8786,27.8865,27.8549,27.8628,120300.0
2011-06-21 10:35:00,35.25,35.27,35.25,35.27,19200.0,27.8628,27.8786,27.8628,27.8786,19200.0
2011-06-21 10:40:00,35.27,35.28,35.25,35.27,662000.0,27.8786,27.8865,27.8628,27.8786,662000.0
2011-06-21 10:45:00,35.27,35.31,35.27,35.3,183000.0,27.8786,27.9102,27.8786,27.9023,183000.0
2011-06-21 10:50:00,35.3,35.3,35.28,35.3,129700.0,27.9023,27.9023,27.8865,27.9023,129700.0
2011-06-21 10:55:00,35.3,35.31,35.29,35.29,415100.0,27.9023,27.9102,27.8944,27.8944,415100.0
2011-06-21 11:00:00,35.3,35.3,35.23,35.24,1501700.0,27.9023,27.9023,27.847,27.8549,1501700.0
2011-06-21 11:05:00,35.24,35.25,35.21,35.23,624700.0,27.8549,27.8628,27.8312,27.847,624700.0
2011-06-21 11:10:00,35.23,35.26,35.23,35.26,15700.0,27.847,27.8707,27.847,27.8707,15700.0
2011-06-21 11:15:00,35.26,35.3,35.25,35.29,150100.0,27.8707,27.9023,27.8628,27.8944,150100.0
2011-06-21 11:20:00,35.29,35.3,35.28,35.29,104800.0,27.8944,27.9023,27.8865,27.8944,104800.0
2011-06-21 11:25:00,35.29,35.31,35.28,35.3,365400.0,27.8944,27.9102,27.8865,27.9023,365400.0
2011-06-21 11:30:00,35.3,35.32,35.29,35.3,161600.0,27.9023,27.9181,27.8944,27.9023,161600.0
2011-06-21 11:35:00,35.3,35.33,35.29,35.32,276700.0,27.9023,27.926,27.8944,27.9181,276700.0
2011-06-21 11:40:00,35.32,35.34,35.31,35.34,207700.0,27.9181,27.934,27.9102,27.934,207700.0
2011-06-21 11:45:00,35.33,35.36,35.33,35.35,46900.0,27.926,27.9498,27.926,27.9419,46900.0
2011-06-21 11:50:00,35.35,35.36,35.33,35.33,29500.0,27.9419,27.9498,27.926,27.926,29500.0
2011-06-21 11:55:00,35.34,35.34,35.32,35.33,58100.0,27.934,27.934,27.9181,27.926,58100.0
2011-06-21 12:00:00,35.33,35.34,35.32,35.33,39600.0,27.926,27.934,27.9181,27.926,39600.0
2011-06-21 12:05:00,35.33,35.35,35.32,35.35,26600.0,27.926,27.9419,27.9181,27.9419,26600.0
2011-06-21 12:10:00,35.35,35.35,35.34,35.34,10300.0,27.9419,27.9419,27.934,27.934,10300.0
2011-06-21 12:15:00,35.34,35.35,35.33,35.34,29800.0,27.934,27.9419,27.926,27.934,29800.0
2011-06-21 12:20:00,35.34,35.36,35.33,35.34,34700.0,27.934,27.9498,27.926,27.934,34700.0
2011-06-21 12:25:00,35.34,35.35,35.32,35.34,45500.0,27.934,27.9419,27.9181,27.934,45500.0
2011-06-21 12:30:00,35.34,35.35,35.33,35.35,132800.0,27.934,27.9419,27.926,27.9419,132800.0
2011-06-21 12:35:00,35.35,35.35,35.33,35.34,35200.0,27.9419,27.9419,27.926,27.934,35200.0
2011-06-21 12:40:00,35.35,35.35,35.33,35.33,9800.0,27.9419,27.9419,27.926,27.926,9800.0
2011-06-21 12:45:00,35.33,35.34,35.33,35.34,4100.0,27.926,27.934,27.926,27.934,4100.0
2011-06-21 12:50:00,35.33,35.35,35.33,35.34,25000.0,27.926,27.9419,27.926,27.934,25000.0
2011-06-21 12:55:00,35.34,35.35,35.33,35.34,29400.0,27.934,27.9419,27.926,27.934,29400.0
2011-06-21 13:00:00,35.34,35.35,35.33,35.34,25200.0,27.934,27.9419,27.926,27.934,25200.0
2011-06-21 13:05:00,35.34,35.34,35.33,35.33,36400.0,27.934,27.934,27.926,27.926,36400.0
2011-06-21 13:10:00,35.34,35.35,35.32,35.32,137600.0,27.934,27.9419,27.9181,27.9181,137600.0
2011-06-21 13:15:00,35.32,35.33,35.3,35.3,26500.0,27.9181,27.926,27.9023,27.9023,26500.0
2011-06-21 13:20:00,35.31,35.33,35.31,35.32,53900.0,27.9102,27.926,27.9102,27.9181,53900.0
2011-06-21 13:25:00,35.31,35.32,35.3,35.31,33500.0,27.9102,27.9181,27.9023,27.9102,33500.0
2011-06-21 13:30:00,35.31,35.33,35.31,35.32,73900.0,27.9102,27.926,27.9102,27.9181,73900.0
2011-06-21 13:35:00,35.3,35.33,35.3,35.32,26300.0,27.9023,27.926,27.9023,27.9181,26300.0
2011-06-21 13:40:00,35.32,35.33,35.31,35.33,27300.0,27.9181,27.926,27.9102,27.926,27300.0
2011-06-21 13:45:00,35.33,35.34,35.32,35.34,40900.0,27.926,27.934,27.9181,27.934,40900.0
2011-06-21 13:50:00,35.34,35.35,35.34,35.35,144100.0,27.934,27.9419,27.934,27.9419,144100.0
2011-06-21 13:55:00,35.34,35.35,35.33,35.35,54600.0,27.934,27.9419,27.926,27.9419,54600.0
2011-06-21 14:00:00,35.35,35.36,35.34,35.36,32600.0,27.9419,27.9498,27.934,27.9498,32600.0
2011-06-21 14:05:00,35.35,35.36,35.34,35.36,14100.0,27.9419,27.9498,27.934,27.9498,14100.0
2011-06-21 14:10:00,35.36,35.38,35.35,35.37,20200.0,27.9498,27.9656,27.9419,27.9577,20200.0
2011-06-21 14:15:00,35.37,35.37,35.35,35.36,45100.0,27.9577,27.9577,27.9419,27.9498,45100.0
2011-06-21 14:20:00,35.36,35.37,35.36,35.37,78500.0,27.9498,27.9577,27.9498,27.9577,78500.0
2011-06-21 14:25:00,35.36,35.38,35.36,35.37,74100.0,27.9498,27.9656,27.9498,27.9577,74100.0
2011-06-21 14:30:00,35.37,35.38,35.36,35.38,93900.0,27.9577,27.9656,27.9498,27.9656,93900.0
2011-06-21 14:35:00,35.38,35.42,35.37,35.41,116100.0,27.9656,27.9972,27.9577,27.9893,116100.0
2011-06-21 14:40:00,35.42,35.42,35.4,35.41,70100.0,27.9972,27.9972,27.9814,27.9893,70100.0
2011-06-21 14:45:00,35.4,35.41,35.37,35.38,123300.0,27.9814,27.9893,27.9577,27.9656,123300.0
2011-06-21 14:50:00,35.38,35.38,35.36,35.37,81400.0,27.9656,27.9656,27.9498,27.9577,81400.0
2011-06-21 14:55:00,35.37,35.39,35.37,35.39,119200.0,27.9577,27.9735,27.9577,27.9735,119200.0
2011-06-21 15:00:00,35.39,35.39,35.35,35.37,202400.0,27.9735,27.9735,27.9419,27.9577,202400.0
2011-06-21 15:05:00,35.36,35.38,35.36,35.37,28700.0,27.9498,27.9656,27.9498,27.9577,28700.0
2011-06-21 15:10:00,35.37,35.38,35.36,35.36,16200.0,27.9577,27.9656,27.9498,27.9498,16200.0
2011-06-21 15:15:00,35.36,35.37,35.35,35.36,28400.0,27.9498,27.9577,27.9419,27.9498,28400.0
2011-06-21 15:20:00,35.36,35.36,35.35,35.35,17600.0,27.9498,27.9498,27.9419,27.9419,17600.0
2011-06-21 15:25:00,35.36,35.36,35.32,35.32,83800.0,27.9498,27.9498,27.9181,27.9181,83800.0
2011-06-21 15:30:00,35.32,35.33,35.29,35.29,409100.0,27.9181,27.926,27.8944,27.8944,409100.0
2011-06-21 15:35:00,35.3,35.32,35.29,35.32,168000.0,27.9023,27.9181,27.8944,27.9181,168000.0
2011-06-21 15:40:00,35.33,35.33,35.29,35.3,97500.0,27.926,27.926,27.8944,27.9023,97500.0
2011-06-21 15:45:00,35.3,35.34,35.3,35.34,110200.0,27.9023,27.934,27.9023,27.934,110200.0
2011-06-21 15:50:00,35.34,35.35,35.32,35.33,418200.0,27.934,27.9419,27.9181,27.926,418200.0
2011-06-21 15:55:00,35.32,35.34,35.32,35.34,853600.0,27.9181,27.934,27.9181,27.934,853600.0
2011-06-22 09:30:00,35.29,35.34,35.25,35.33,65400.0,27.8944,27.934,27.8628,27.926,65400.0
2011-06-22 09:35:00,35.34,35.36,35.31,35.33,79400.0,27.934,27.9498,27.9102,27.926,79400.0
2011-06-22 09:40:00,35.33,35.33,35.3,35.32,88200.0,27.926,27.926,27.9023,27.9181,88200.0
2011-06-22 09:45:00,35.32,35.35,35.31,35.35,90600.0,27.9181,27.9419,27.9102,27.9419,90600.0
2011-06-22 09:50:00,35.34,35.34,35.3,35.3,36100.0,27.934,27.934,27.9023,27.9023,36100.0
2011-06-22 09:55:00,35.3,35.31,35.29,35.29,133000.0,27.9023,27.9102,27.8944,27.8944,133000.0
2011-06-22 10:00:00,35.3,35.32,35.28,35.3,336400.0,27.9023,27.9181,27.8865,27.9023,336400.0
2011-06-22 10:05:00,35.3,35.34,35.3,35.34,67900.0,27.9023,27.934,27.9023,27.934,67900.0
2011-06-22 10:10:00,35.34,35.35,35.32,35.33,31200.0,27.934,27.9419,27.9181,27.926,31200.0
2011-06-22 10:15:00,35.32,35.32,35.28,35.28,164300.0,27.9181,27.9181,27.8865,27.8865,164300.0
2011-06-22 10:20:00,35.27,35.3,35.27,35.3,66700.0,27.8786,27.9023,27.8786,27.9023,66700.0
2011-06-22 10:25:00,35.3,35.3,35.28,35.29,8300.0,27.9023,27.9023,27.8865,27.8944,8300.0
2011-06-22 10:30:00,35.29,35.31,35.28,35.3,74000.0,27.8944,27.9102,27.8865,27.9023,74000.0
2011-06-22 10:35:00,35.31,35.32,35.29,35.31,70800.0,27.9102,27.9181,27.8944,27.9102,70800.0
2011-06-22 10:40:00,35.31,35.32,35.29,35.29,50400.0,27.9102,27.9181,27.8944,27.8944,50400.0
2011-06-22 10:45:00,35.29,35.29,35.28,35.28,48700.0,27.8944,27.8944,27.8865,27.8865,48700.0
2011-06-22 10:50:00,35.29,35.32,35.28,35.32,100700.0,27.8944,27.9181,27.8865,27.9181,100700.0
2011-06-22 10:55:00,35.32,35.37,35.32,35.36,160000.0,27.9181,27.9577,27.9181,27.9498,160000.0
2011-06-22 11:00:00,35.35,35.35,35.33,35.34,53900.0,27.9419,27.9419,27.926,27.934,53900.0
2011-06-22 11:05:00,35.34,35.35,35.32,35.34,38800.0,27.934,27.9419,27.9181,27.934,38800.0
2011-06-22 11:10:00,35.34,35.34,35.32,35.33,9100.0,27.934,27.934,27.9181,27.926,9100.0
2011-06-22 11:15:00,35.33,35.36,35.33,35.34,52200.0,27.926,27.9498,27.926,27.934,52200.0
2011-06-22 11:20:00,35.34,35.36,35.33,35.34,135600.0,27.934,27.9498,27.926,27.934,135600.0
2011-06-22 11:25:00,35.34,35.35,35.33,35.34,77500.0,27.934,27.9419,27.926,27.934,77500.0
2011-06-22 11:30:00,35.34,35.35,35.33,35.35,31600.0,27.934,27.9419,27.926,27.9419,31600.0
2011-06-22 11:35:00,35.34,35.35,35.34,35.35,78500.0,27.934,27.9419,27.934,27.9419,78500.0
2011-06-22 11:40:00,35.35,35.35,35.31,35.33,138700.0,27.9419,27.9419,27.9102,27.926,138700.0
2011-06-22 11:45:00,35.33,35.33,35.3,35.31,268200.0,27.926,27.926,27.9023,27.9102,268200.0
2011-06-22 11:50:00,35.31,35.32,35.3,35.32,32400.0,27.9102,27.9181,27.9023,27.9181,32400.0
2011-06-22 11:55:00,35.32,35.32,35.31,35.32,79000.0,27.9181,27.9181,27.9102,27.9181,79000.0
2011-06-22 12:00:00,35.31,35.31,35.27,35.28,76500.0,27.9102,27.9102,27.8786,27.8865,76500.0
2011-06-22 12:05:00,35.28,35.3,35.27,35.28,53400.0,27.8865,27.9023,27.8786,27.8865,53400.0
2011-06-22 12:10:00,35.29,35.31,35.28,35.3,120600.0,27.8944,27.9102,27.8865,27.9023,120600.0
2011-06-22 12:15:00,35.3,35.34,35.3,35.31,59500.0,27.9023,27.934,27.9023,27.9102,59500.0
2011-06-22 12:20:00,35.31,35.32,35.3,35.31,35100.0,27.9102,27.9181,27.9023,27.9102,35100.0
2011-06-22 12:25:00,35.3,35.32,35.28,35.31,109300.0,27.9023,27.9181,27.8865,27.9102,109300.0
2011-06-22 12:30:00,35.31,35.31,35.25,35.26,89700.0,27.9102,27.9102,27.8628,27.8707,89700.0
2011-06-22 12:35:00,35.26,35.27,35.23,35.26,71000.0,27.8707,27.8786,27.847,27.8707,71000.0
2011-06-22 12:40:00,35.26,35.29,35.25,35.28,61400.0,27.8707,27.8944,27.8628,27.8865,61400.0
2011-06-22 12:45:00,35.29,35.31,35.29,35.3,50800.0,27.8944,27.9102,27.8944,27.9023,50800.0
2011-06-22 12:50:00,35.3,35.33,35.3,35.32,45600.0,27.9023,27.926,27.9023,27.9181,45600.0
2011-06-22 12:55:00,35.31,35.31,35.29,35.31,52400.0,27.9102,27.9102,27.8944,27.9102,52400.0
2011-06-22 13:00:00,35.31,35.31,35.29,35.31,55200.0,27.9102,27.9102,27.8944,27.9102,55200.0
2011-06-22 13:05:00,35.31,35.31,35.28,35.3,45000.0,27.9102,27.9102,27.8865,27.9023,45000.0
2011-06-22 13:10:00,35.3,35.3,35.29,35.29,31300.0,27.9023,27.9023,27.8944,27.8944,31300.0
2011-06-22 13:15:00,35.29,35.32,35.29,35.31,28500.0,27.8944,27.9181,27.8944,27.9102,28500.0
2011-06-22 13:20:00,35.3,35.32,35.3,35.3,58300.0,27.9023,27.9181,27.9023,27.9023,58300.0
2011-06-22 13:25:00,35.3,35.32,35.3,35.31,56500.0,27.9023,27.9181,27.9023,27.9102,56500.0
2011-06-22 13:30:00,35.31,35.36,35.31,35.35,293400.0,27.9102,27.9498,27.9102,27.9419,293400.0
2011-06-22 13:35:00,35.35,35.36,35.34,35.34,24200.0,27.9419,27.9498,27.934,27.934,24200.0
2011-06-22 13:40:00,35.35,35.35,35.33,35.34,82000.0,27.9419,27.9419,27.926,27.934,82000.0
2011-06-22 13:45:00,35.34,35.35,35.33,35.34,20000.0,27.934,27.9419,27.926,27.934,20000.0
2011-06-22 13:50:00,35.34,35.35,35.33,35.34,11000.0,27.934,27.9419,27.926,27.934,11000.0
2011-06-22 13:55:00,35.35,35.35,35.33,35.33,106400.0,27.9419,27.9419,27.926,27.926,106400.0
2011-06-22 14:00:00,35.33,35.35,35.3,35.3,187500.0,27.926,27.9419,27.9023,27.9023,187500.0
2011-06-22 14:05:00,35.29,35.32,35.26,35.32,178300.0,27.8944,27.9181,27.8707,27.9181,178300.0
2011-06-22 14:10:00,35.32,35.33,35.3,35.32,16600.0,27.9181,27.926,27.9023,27.9181,16600.0
2011-06-22 14:15:00,35.32,35.33,35.3,35.3,28900.0,27.9181,27.926,27.9023,27.9023,28900.0
2011-06-22 14:20:00,35.31,35.33,35.31,35.33,12400.0,27.9102,27.926,27.9102,27.926,12400.0
2011-06-22 14:25:00,35.32,35.34,35.29,35.29,43700.0,27.9181,27.934,27.8944,27.8944,43700.0
2011-06-22 14:30:00,35.29,35.3,35.27,35.29,21900.0,27.8944,27.9023,27.8786,27.8944,21900.0
2011-06-22 14:35:00,35.28,35.3,35.26,35.27,24200.0,27.8865,27.9023,27.8707,27.8786,24200.0
2011-06-22 14:40:00,35.27,35.28,35.24,35.26,48100.0,27.8786,27.8865,27.8549,27.8707,48100.0
2011-06-22 14:45:00,35.26,35.28,35.26,35.27,58600.0,27.8707,27.8865,27.8707,27.8786,58600.0
2011-06-22 14:50:00,35.27,35.29,35.25,35.25,59400.0,27.8786,27.8944,27.8628,27.8628,59400.0
2011-06-22 14:55:00,35.25,35.25,35.23,35.25,37700.0,27.8628,27.8628,27.847,27.8628,37700.0
2011-06-22 15:00:00,35.25,35.27,35.24,35.27,29700.0,27.8628,27.8786,27.8549,27.8786,29700.0
2011-06-22 15:05:00,35.25,35.28,35.24,35.28,57700.0,27.8628,27.8865,27.8549,27.8865,57700.0
2011-06-22 15:10:00,35.27,35.28,35.26,35.26,63100.0,27.8786,27.8865,27.8707,27.8707,63100.0
2011-06-22 15:15:00,35.25,35.27,35.24,35.26,120800.0,27.8628,27.8786,27.8549,27.8707,120800.0
2011-06-22 15:20:00,35.26,35.28,35.24,35.25,23800.0,27.8707,27.8865,27.8549,27.8628,23800.0
2011-06-22 15:25:00,35.24,35.25,35.22,35.22,214500.0,27.8549,27.8628,27.8391,27.8391,214500.0
2011-06-22 15:30:00,35.23,35.23,35.19,35.2,29100.0,27.847,27.847,27.8154,27.8233,29100.0
2011-06-22 15:35:00,35.2,35.22,35.19,35.2,140700.0,27.8233,27.8391,27.8154,27.8233,140700.0
2011-06-22 15:40:00,35.2,35.2,35.16,35.17,112500.0,27.8233,27.8233,27.7917,27.7996,112500.0
2011-06-22 15:45:00,35.16,35.19,35.15,35.17,184200.0,27.7917,27.8154,27.7838,27.7996,184200.0
2011-06-22 15:50:00,35.17,35.19,35.13,35.14,735500.0,27.7996,27.8154,27.768,27.7759,735500.0
2011-06-22 15:55:00,35.14,35.14,35.11,35.12,634900.0,27.7759,27.7759,27.7522,27.7601,634900.0
2011-06-23 09:30:00,35.08,35.08,34.9,34.91,152900.0,27.7284,27.7284,27.5862,27.5941,152900.0
2011-06-23 09:35:00,34.92,34.92,34.79,34.82,764800.0,27.602,27.602,27.4992,27.5229,764800.0
2011-06-23 09:40:00,34.82,34.86,34.71,34.72,330400.0,27.5229,27.5545,27.436,27.4439,330400.0
2011-06-23 09:45:00,34.72,34.76,34.69,34.74,371700.0,27.4439,27.4755,27.4202,27.4597,371700.0
2011-06-23 09:50:00,34.74,34.75,34.66,34.66,192800.0,27.4597,27.4676,27.3965,27.3965,192800.0
2011-06-23 09:55:00,34.67,34.74,34.66,34.73,508100.0,27.4044,27.4597,27.3965,27.4518,508100.0
2011-06-23 10:00:00,34.74,34.78,34.7,34.77,368400.0,27.4597,27.4913,27.4281,27.4834,368400.0
2011-06-23 10:05:00,34.77,34.79,34.76,34.79,118700.0,27.4834,27.4992,27.4755,27.4992,118700.0
2011-06-23 10:10:00,34.79,34.81,34.76,34.76,159300.0,27.4992,27.515,27.4755,27.4755,159300.0
2011-06-23 10:15:00,34.76,34.77,34.72,34.74,123200.0,27.4755,27.4834,27.4439,27.4597,123200.0
2011-06-23 10:20:00,34.75,34.76,34.68,34.68,168400.0,27.4676,27.4755,27.4123,27.4123,168400.0
2011-06-23 10:25:00,34.67,34.75,34.66,34.73,229600.0,27.4044,27.4676,27.3965,27.4518,229600.0
2011-06-23 10:30:00,34.73,34.76,34.68,34.68,75500.0,27.4518,27.4755,27.4123,27.4123,75500.0
2011-06-23 10:35:00,34.68,34.71,34.66,34.71,52300.0,27.4123,27.436,27.3965,27.436,52300.0
2011-06-23 10:40:00,34.71,34.73,34.69,34.7,56500.0,27.436,27.4518,27.4202,27.4281,56500.0
2011-06-23 10:45:00,34.71,34.71,34.63,34.65,404400.0,27.436,27.436,27.3727,27.3886,404400.0
2011-06-23 10:50:00,34.66,34.69,34.63,34.68,501900.0,27.3965,27.4202,27.3727,27.4123,501900.0
2011-06-23 10:55:00,34.68,34.72,34.67,34.72,77300.0,27.4123,27.4439,27.4044,27.4439,77300.0
2011-06-23 11:00:00,34.73,34.76,34.73,34.73,180600.0,27.4518,27.4755,27.4518,27.4518,180600.0
2011-06-23 11:05:00,34.73,34.73,34.71,34.72,58800.0,27.4518,27.4518,27.436,27.4439,58800.0
2011-06-23 11:10:00,34.72,34.72,34.68,34.69,207700.0,27.4439,27.4439,27.4123,27.4202,207700.0
2011-06-23 11:15:00,34.68,34.69,34.67,34.68,183600.0,27.4123,27.4202,27.4044,27.4123,183600.0
2011-06-23 11:20:00,34.68,34.7,34.68,34.69,83200.0,27.4123,27.4281,27.4123,27.4202,83200.0
2011-06-23 11:25:00,34.68,34.76,34.68,34.74,68300.0,27.4123,27.4755,27.4123,27.4597,68300.0
2011-06-23 11:30:00,34.74,34.78,34.73,34.78,29800.0,27.4597,27.4913,27.4518,27.4913,29800.0
2011-06-23 11:35:00,34.78,34.81,34.77,34.78,65900.0,27.4913,27.515,27.4834,27.4913,65900.0
2011-06-23 11:40:00,34.77,34.78,34.76,34.78,70200.0,27.4834,27.4913,27.4755,27.4913,70200.0
2011-06-23 11:45:00,34.77,34.78,34.74,34.74,26600.0,27.4834,27.4913,27.4597,27.4597,26600.0
2011-06-23 11:50:00,34.74,34.75,34.72,34.72,159100.0,27.4597,27.4676,27.4439,27.4439,159100.0
2011-06-23 11:55:00,34.72,34.79,34.72,34.77,286300.0,27.4439,27.4992,27.4439,27.4834,286300.0
2011-06-23 12:00:00,34.77,34.79,34.77,34.79,115100.0,27.4834,27.4992,27.4834,27.4992,115100.0
2011-06-23 12:05:00,34.78,34.79,34.76,34.77,184600.0,27.4913,27.4992,27.4755,27.4834,184600.0
2011-06-23 12:10:00,34.78,34.79,34.77,34.79,54000.0,27.4913,27.4992,27.4834,27.4992,54000.0
2011-06-23 12:15:00,34.79,34.79,34.76,34.77,166600.0,27.4992,27.4992,27.4755,27.4834,166600.0
2011-06-23 12:20:00,34.77,34.78,34.75,34.75,53500.0,27.4834,27.4913,27.4676,27.4676,53500.0
2011-06-23 12:25:00,34.76,34.76,34.72,34.72,127600.0,27.4755,27.4755,27.4439,27.4439,127600.0
2011-06-23 12:30:00,34.72,34.74,34.71,34.73,31400.0,27.4439,27.4597,27.436,27.4518,31400.0
2011-06-23 12:35:00,34.73,34.76,34.73,34.76,246900.0,27.4518,27.4755,27.4518,27.4755,246900.0
2011-06-23 12:40:00,34.76,34.83,34.76,34.81,159300.0,27.4755,27.5308,27.4755,27.515,159300.0
2011-06-23 12:45:00,34.82,34.84,34.82,34.82,77200.0,27.5229,27.5387,27.5229,27.5229,77200.0
2011-06-23 12:50:00,34.82,34.88,34.82,34.85,223500.0,27.5229,27.5704,27.5229,27.5466,223500.0
2011-06-23 12:55:00,34.86,34.89,34.85,34.89,112700.0,27.5545,27.5783,27.5466,27.5783,112700.0
2011-06-23 13:00:00,34.9,34.94,34.9,34.94,256600.0,27.5862,27.6178,27.5862,27.6178,256600.0
2011-06-23 13:05:00,34.94,34.95,34.9,34.91,121900.0,27.6178,27.6257,27.5862,27.5941,121900.0
2011-06-23 13:10:00,34.91,34.92,34.88,34.88,203800.0,27.5941,27.602,27.5704,27.5704,203800.0
2011-06-23 13:15:00,34.88,34.9,34.88,34.88,126500.0,27.5704,27.5862,27.5704,27.5704,126500.0
2011-06-23 13:20:00,34.88,34.91,34.88,34.89,114000.0,27.5704,27.5941,27.5704,27.5783,114000.0
2011-06-23 13:25:00,34.89,34.93,34.89,34.91,65200.0,27.5783,27.6099,27.5783,27.5941,65200.0
2011-06-23 13:30:00,34.91,34.96,34.91,34.96,191400.0,27.5941,27.6336,27.5941,27.6336,191400.0
2011-06-23 13:35:00,34.96,34.96,34.94,34.95,37400.0,27.6336,27.6336,27.6178,27.6257,37400.0
2011-06-23 13:40:00,34.95,34.95,34.9,34.91,57700.0,27.6257,27.6257,27.5862,27.5941,57700.0
2011-06-23 13:45:00,34.9,34.93,34.9,34.93,250900.0,27.5862,27.6099,27.5862,27.6099,250900.0
2011-06-23 13:50:00,34.92,34.92,34.87,34.88,380200.0,27.602,27.602,27.5624,27.5704,380200.0
2011-06-23 13:55:00,34.88,34.9,34.88,34.9,30900.0,27.5704,27.5862,27.5704,27.5862,30900.0
2011-06-23 14:00:00,34.9,34.91,34.83,34.84,346900.0,27.5862,27.5941,27.5308,27.5387,346900.0
2011-06-23 14:05:00,34.84,34.87,34.83,34.86,52800.0,27.5387,27.5624,27.5308,27.5545,52800.0
2011-06-23 14:10:00,34.86,34.88,34.84,34.84,58800.0,27.5545,27.5704,27.5387,27.5387,58800.0
2011-06-23 14:15:00,34.84,34.84,34.8,34.82,170900.0,27.5387,27.5387,27.5071,27.5229,170900.0
2011-06-23 14:20:00,34.82,34.83,34.79,34.83,177300.0,27.5229,27.5308,27.4992,27.5308,177300.0
2011-06-23 14:25:00,34.83,34.85,34.82,34.83,91900.0,27.5308,27.5466,27.5229,27.5308,91900.0
2011-06-23 14:30:00,34.82,34.86,34.82,34.84,192200.0,27.5229,27.5545,27.5229,27.5387,192200.0
2011-06-23 14:35:00,34.84,34.84,34.75,34.75,168900.0,27.5387,27.5387,27.4676,27.4676,168900.0
2011-06-23 14:40:00,34.75,34.78,34.74,34.76,258500.0,27.4676,27.4913,27.4597,27.4755,258500.0
2011-06-23 14:45:00,34.77,34.77,34.7,34.73,176400.0,27.4834,27.4834,27.4281,27.4518,176400.0
2011-06-23 14:50:00,34.73,34.76,34.73,34.75,45900.0,27.4518,27.4755,27.4518,27.4676,45900.0
2011-06-23 14:55:00,34.75,35.04,34.75,35.04,705300.0,27.4676,27.6968,27.4676,27.6968,705300.0
2011-06-23 15:00:00,35.04,35.05,34.9,34.92,820900.0,27.6968,27.7047,27.5862,27.602,820900.0
2011-06-23 15:05:00,34.93,35.07,34.91,35.04,1030300.0,27.6099,27.7205,27.5941,27.6968,1030300.0
2011-06-23 15:10:00,35.04,35.07,35.01,35.05,316300.0,27.6968,27.7205,27.6731,27.7047,316300.0
2011-06-23 15:15:00,35.05,35.12,35.05,35.07,251900.0,27.7047,27.7601,27.7047,27.7205,251900.0
2011-06-23 15:20:00,35.06,35.1,35.02,35.09,438300.0,27.7126,27.7442,27.681,27.7363,438300.0
2011-06-23 15:25:00,35.07,35.09,35.0,35.0,281200.0,27.7205,27.7363,27.6652,27.6652,281200.0
2011-06-23 15:30:00,35.0,35.0,34.88,34.93,998300.0,27.6652,27.6652,27.5704,27.6099,998300.0
2011-06-23 15:35:00,34.93,34.98,34.9,34.93,255000.0,27.6099,27.6494,27.5862,27.6099,255000.0
2011-06-23 15:40:00,34.93,35.0,34.93,34.94,93700.0,27.6099,27.6652,27.6099,27.6178,93700.0
2011-06-23 15:45:00,34.94,35.05,34.93,35.04,437300.0,27.6178,27.7047,27.6099,27.6968,437300.0
2011-06-23 15:50:00,35.04,35.09,35.03,35.08,317300.0,27.6968,27.7363,27.6889,27.7284,317300.0
2011-06-23 15:55:00,35.08,35.12,35.07,35.11,843400.0,27.7284,27.7601,27.7205,27.7522,843400.0
2011-06-24 09:30:00,35.08,35.08,34.96,34.98,106200.0,27.7284,27.7284,27.6336,27.6494,106200.0
2011-06-24 09:35:00,34.98,34.99,34.9,34.91,110900.0,27.6494,27.6573,27.5862,27.5941,110900.0
2011-06-24 09:40:00,34.91,34.95,34.9,34.91,541000.0,27.5941,27.6257,27.5862,27.5941,541000.0
2011-06-24 09:45:00,34.91,34.91,34.83,34.85,223500.0,27.5941,27.5941,27.5308,27.5466,223500.0
2011-06-24 09:50:00,34.85,34.85,34.78,34.8,393000.0,27.5466,27.5466,27.4913,27.5071,393000.0
2011-06-24 09:55:00,34.79,34.84,34.78,34.81,193000.0,27.4992,27.5387,27.4913,27.515,193000.0
2011-06-24 10:00:00,34.81,34.87,34.81,34.86,141600.0,27.515,27.5624,27.515,27.5545,141600.0
2011-06-24 10:05:00,34.85,34.86,34.8,34.82,169400.0,27.5466,27.5545,27.5071,27.5229,169400.0
2011-06-24 10:10:00,34.82,34.83,34.7,34.73,280400.0,27.5229,27.5308,27.4281,27.4518,280400.0
2011-06-24 10:15:00,34.72,34.76,34.71,34.73,292900.0,27.4439,27.4755,27.436,27.4518,292900.0
2011-06-24 10:20:00,34.72,34.76,34.71,34.72,70700.0,27.4439,27.4755,27.436,27.4439,70700.0
2011-06-24 10:25:00,34.73,34.73,34.69,34.71,66200.0,27.4518,27.4518,27.4202,27.436,66200.0
2011-06-24 10:30:00,34.7,34.75,34.68,34.75,121500.0,27.4281,27.4676,27.4123,27.4676,121500.0
2011-06-24 10:35:00,34.75,34.76,34.72,34.73,169600.0,27.4676,27.4755,27.4439,27.4518,169600.0
2011-06-24 10:40:00,34.72,34.75,34.71,34.71,118700.0,27.4439,27.4676,27.436,27.436,118700.0
2011-06-24 10:45:00,34.71,34.72,34.63,34.65,205900.0,27.436,27.4439,27.3727,27.3886,205900.0
2011-06-24 10:50:00,34.65,34.67,34.62,34.67,155200.0,27.3886,27.4044,27.3648,27.4044,155200.0
2011-06-24 10:55:00,34.67,34.7,34.66,34.69,66200.0,27.4044,27.4281,27.3965,27.4202,66200.0
2011-06-24 11:00:00,34.69,34.75,34.69,34.75,55900.0,27.4202,27.4676,27.4202,27.4676,55900.0
2011-06-24 11:05:00,34.74,34.75,34.68,34.73,266000.0,27.4597,27.4676,27.4123,27.4518,266000.0
2011-06-24 11:10:00,34.73,34.73,34.66,34.72,509400.0,27.4518,27.4518,27.3965,27.4439,509400.0
2011-06-24 11:15:00,34.71,34.79,34.71,34.78,157500.0,27.436,27.4992,27.436,27.4913,157500.0
2011-06-24 11:20:00,34.78,34.8,34.78,34.78,67900.0,27.4913,27.5071,27.4913,27.4913,67900.0
2011-06-24 11:25:00,34.79,34.81,34.76,34.8,466500.0,27.4992,27.515,27.4755,27.5071,466500.0
2011-06-24 11:30:00,34.81,34.81,34.77,34.78,63400.0,27.515,27.515,27.4834,27.4913,63400.0
2011-06-24 11:35:00,34.79,34.8,34.78,34.79,142400.0,27.4992,27.5071,27.4913,27.4992,142400.0
2011-06-24 11:40:00,34.8,34.82,34.78,34.8,83600.0,27.5071,27.5229,27.4913,27.5071,83600.0
2011-06-24 11:45:00,34.81,34.82,34.79,34.8,34200.0,27.515,27.5229,27.4992,27.5071,34200.0
2011-06-24 11:50:00,34.79,34.79,34.77,34.79,59300.0,27.4992,27.4992,27.4834,27.4992,59300.0
2011-06-24 11:55:00,34.78,34.78,34.75,34.77,30500.0,27.4913,27.4913,27.4676,27.4834,30500.0
2011-06-24 12:00:00,34.77,34.81,34.76,34.8,35300.0,27.4834,27.515,27.4755,27.5071,35300.0
2011-06-24 12:05:00,34.8,34.8,34.74,34.76,34800.0,27.5071,27.5071,27.4597,27.4755,34800.0
2011-06-24 12:10:00,34.75,34.76,34.72,34.74,85800.0,27.4676,27.4755,27.4439,27.4597,85800.0
2011-06-24 12:15:00,34.74,34.78,34.74,34.77,23800.0,27.4597,27.4913,27.4597,27.4834,23800.0
2011-06-24 12:20:00,34.77,34.78,34.75,34.76,23000.0,27.4834,27.4913,27.4676,27.4755,23000.0
2011-06-24 12:25:00,34.76,34.78,34.75,34.78,29600.0,27.4755,27.4913,27.4676,27.4913,29600.0
2011-06-24 12:30:00,34.78,34.8,34.77,34.8,37800.0,27.4913,27.5071,27.4834,27.5071,37800.0
2011-06-24 12:35:00,34.8,34.82,34.8,34.82,45100.0,27.5071,27.5229,27.5071,27.5229,45100.0
2011-06-24 12:40:00,34.82,34.83,34.79,34.79,39100.0,27.5229,27.5308,27.4992,27.4992,39100.0
2011-06-24 12:45:00,34.79,34.8,34.75,34.77,46600.0,27.4992,27.5071,27.4676,27.4834,46600.0
2011-06-24 12:50:00,34.77,34.79,34.73,34.74,156800.0,27.4834,27.4992,27.4518,27.4597,156800.0
2011-06-24 12:55:00,34.75,34.76,34.74,34.76,62300.0,27.4676,27.4755,27.4597,27.4755,62300.0
2011-06-24 13:00:00,34.76,34.77,34.7,34.72,95200.0,27.4755,27.4834,27.4281,27.4439,95200.0
2011-06-24 13:05:00,34.72,34.75,34.7,34.74,49700.0,27.4439,27.4676,27.4281,27.4597,49700.0
2011-06-24 13:10:00,34.74,34.77,34.73,34.75,34200.0,27.4597,27.4834,27.4518,27.4676,34200.0
2011-06-24 13:15:00,34.76,34.76,34.74,34.76,21600.0,27.4755,27.4755,27.4597,27.4755,21600.0
2011-06-24 13:20:00,34.76,34.77,34.74,34.77,52200.0,27.4755,27.4834,27.4597,27.4834,52200.0
2011-06-24 13:25:00,34.77,34.78,34.76,34.77,20500.0,27.4834,27.4913,27.4755,27.4834,20500.0
2011-06-24 13:30:00,34.77,34.77,34.75,34.76,15300.0,27.4834,27.4834,27.4676,27.4755,15300.0
2011-06-24 13:35:00,34.76,34.81,34.74,34.8,40900.0,27.4755,27.515,27.4597,27.5071,40900.0
2011-06-24 13:40:00,34.8,34.82,34.78,34.79,77700.0,27.5071,27.5229,27.4913,27.4992,77700.0
2011-06-24 13:45:00,34.79,34.82,34.79,34.8,18700.0,27.4992,27.5229,27.4992,27.5071,18700.0
2011-06-24 13:50:00,34.8,34.82,34.79,34.8,31300.0,27.5071,27.5229,27.4992,27.5071,31300.0
2011-06-24 13:55:00,34.79,34.79,34.76,34.79,26000.0,27.4992,27.4992,27.4755,27.4992,26000.0
2011-06-24 14:00:00,34.78,34.79,34.74,34.75,42100.0,27.4913,27.4992,27.4597,27.4676,42100.0
2011-06-24 14:05:00,34.75,34.75,34.73,34.74,192000.0,27.4676,27.4676,27.4518,27.4597,192000.0
2011-06-24 14:10:00,34.74,34.75,34.73,34.73,43400.0,27.4597,27.4676,27.4518,27.4518,43400.0
2011-06-24 14:15:00,34.73,34.77,34.73,34.77,75500.0,27.4518,27.4834,27.4518,27.4834,75500.0
2011-06-24 14:20:00,34.76,34.78,34.74,34.78,55700.0,27.4755,27.4913,27.4597,27.4913,55700.0
2011-06-24 14:25:00,34.78,34.78,34.75,34.77,19500.0,27.4913,27.4913,27.4676,27.4834,19500.0
2011-06-24 14:30:00,34.77,34.77,34.75,34.75,27800.0,27.4834,27.4834,27.4676,27.4676,27800.0
2011-06-24 14:35:00,34.76,34.76,34.71,34.73,53400.0,27.4755,27.4755,27.436,27.4518,53400.0
2011-06-24 14:40:00,34.73,34.77,34.73,34.77,40800.0,27.4518,27.4834,27.4518,27.4834,40800.0
2011-06-24 14:45:00,34.77,34.79,34.76,34.76,45900.0,27.4834,27.4992,27.4755,27.4755,45900.0
2011-06-24 14:50:00,34.77,34.79,34.76,34.79,96300.0,27.4834,27.4992,27.4755,27.4992,96300.0
2011-06-24 14:55:00,34.78,34.79,34.73,34.74,63800.0,27.4913,27.4992,27.4518,27.4597,63800.0
2011-06-24 15:00:00,34.75,34.75,34.73,34.73,23200.0,27.4676,27.4676,27.4518,27.4518,23200.0
2011-06-24 15:05:00,34.73,34.73,34.7,34.71,42100.0,27.4518,27.4518,27.4281,27.436,42100.0
2011-06-24 15:10:00,34.71,34.72,34.7,34.72,32000.0,27.436,27.4439,27.4281,27.4439,32000.0
2011-06-24 15:15:00,34.71,34.75,34.71,34.72,52700.0,27.436,27.4676,27.436,27.4439,52700.0
2011-06-24 15:20:00,34.72,34.72,34.68,34.68,239700.0,27.4439,27.4439,27.4123,27.4123,239700.0
2011-06-24 15:25:00,34.69,34.71,34.68,34.7,507100.0,27.4202,27.436,27.4123,27.4281,507100.0
2011-06-24 15:30:00,34.7,34.74,34.69,34.74,121800.0,27.4281,27.4597,27.4202,27.4597,121800.0
2011-06-24 15:35:00,34.74,34.75,34.7,34.71,129600.0,27.4597,27.4676,27.4281,27.436,129600.0
2011-06-24 15:40:00,34.7,34.72,34.68,34.7,117200.0,27.4281,27.4439,27.4123,27.4281,117200.0
2011-06-24 15:45:00,34.7,34.7,34.63,34.66,419300.0,27.4281,27.4281,27.3727,27.3965,419300.0
2011-06-24 15:50:00,34.66,34.67,34.62,34.67,502700.0,27.3965,27.4044,27.3648,27.4044,502700.0
2011-06-24 15:55:00,34.67,34.7,34.66,34.68,883400.0,27.4044,27.4281,27.3965,27.4123,883400.0
2011-06-27 09:30:00,34.75,34.75,34.64,34.64,108600.0,27.4676,27.4676,27.3806,27.3806,108600.0
2011-06-27 09:35:00,34.64,34.64,34.58,34.59,235500.0,27.3806,27.3806,27.3332,27.3411,235500.0
2011-06-27 09:40:00,34.59,34.63,34.54,34.62,225900.0,27.3411,27.3727,27.3016,27.3648,225900.0
2011-06-27 09:45:00,34.62,34.63,34.6,34.63,46600.0,27.3648,27.3727,27.349,27.3727,46600.0
2011-06-27 09:50:00,34.63,34.68,34.62,34.66,182200.0,27.3727,27.4123,27.3648,27.3965,182200.0
2011-06-27 09:55:00,34.66,34.68,34.65,34.67,97100.0,27.3965,27.4123,27.3886,27.4044,97100.0
2011-06-27 10:00:00,34.67,34.71,34.65,34.7,87100.0,27.4044,27.436,27.3886,27.4281,87100.0
2011-06-27 10:05:00,34.7,34.7,34.68,34.69,21200.0,27.4281,27.4281,27.4123,27.4202,21200.0
2011-06-27 10:10:00,34.68,34.7,34.68,34.7,37900.0,27.4123,27.4281,27.4123,27.4281,37900.0
2011-06-27 10:15:00,34.71,34.74,34.7,34.74,102800.0,27.436,27.4597,27.4281,27.4597,102800.0
2011-06-27 10:20:00,34.74,34.79,34.73,34.79,112300.0,27.4597,27.4992,27.4518,27.4992,112300.0
2011-06-27 10:25:00,34.79,34.84,34.79,34.82,145200.0,27.4992,27.5387,27.4992,27.5229,145200.0
2011-06-27 10:30:00,34.83,34.84,34.77,34.78,55300.0,27.5308,27.5387,27.4834,27.4913,55300.0
2011-06-27 10:35:00,34.78,34.79,34.76,34.77,67100.0,27.4913,27.4992,27.4755,27.4834,67100.0
2011-06-27 10:40:00,34.77,34.81,34.76,34.81,102000.0,27.4834,27.515,27.4755,27.515,102000.0
2011-06-27 10:45:00,34.82,34.83,34.81,34.81,76400.0,27.5229,27.5308,27.515,27.515,76400.0
2011-06-27 10:50:00,34.81,34.84,34.8,34.83,25100.0,27.515,27.5387,27.5071,27.5308,25100.0
2011-06-27 10:55:00,34.83,34.84,34.81,34.82,44000.0,27.5308,27.5387,27.515,27.5229,44000.0
2011-06-27 11:00:00,34.82,34.84,34.81,34.83,44000.0,27.5229,27.5387,27.515,27.5308,44000.0
2011-06-27 11:05:00,34.83,34.84,34.8,34.81,131300.0,27.5308,27.5387,27.5071,27.515,131300.0
2011-06-27 11:10:00,34.8,34.8,34.77,34.79,40600.0,27.5071,27.5071,27.4834,27.4992,40600.0
2011-06-27 11:15:00,34.79,34.79,34.73,34.74,103900.0,27.4992,27.4992,27.4518,27.4597,103900.0
2011-06-27 11:20:00,34.73,34.76,34.73,34.74,34900.0,27.4518,27.4755,27.4518,27.4597,34900.0
2011-06-27 11:25:00,34.74,34.76,34.74,34.75,89300.0,27.4597,27.4755,27.4597,27.4676,89300.0
2011-06-27 11:30:00,34.75,34.77,34.75,34.77,95400.0,27.4676,27.4834,27.4676,27.4834,95400.0
2011-06-27 11:35:00,34.78,34.81,34.78,34.81,98500.0,27.4913,27.515,27.4913,27.515,98500.0
2011-06-27 11:40:00,34.8,34.81,34.79,34.8,9000.0,27.5071,27.515,27.4992,27.5071,9000.0
2011-06-27 11:45:00,34.79,34.83,34.79,34.83,53400.0,27.4992,27.5308,27.4992,27.5308,53400.0
2011-06-27 11:50:00,34.83,34.86,34.83,34.84,78700.0,27.5308,27.5545,27.5308,27.5387,78700.0
2011-06-27 11:55:00,34.83,34.85,34.83,34.85,13800.0,27.5308,27.5466,27.5308,27.5466,13800.0
2011-06-27 12:00:00,34.84,34.86,34.83,34.84,28600.0,27.5387,27.5545,27.5308,27.5387,28600.0
2011-06-27 12:05:00,34.83,34.85,34.82,34.84,10500.0,27.5308,27.5466,27.5229,27.5387,10500.0
2011-06-27 12:10:00,34.84,34.84,34.82,34.83,4200.0,27.5387,27.5387,27.5229,27.5308,4200.0
2011-06-27 12:15:00,34.83,34.83,34.8,34.8,54700.0,27.5308,27.5308,27.5071,27.5071,54700.0
2011-06-27 12:20:00,34.81,34.81,34.8,34.8,8800.0,27.515,27.515,27.5071,27.5071,8800.0
2011-06-27 12:25:00,34.81,34.82,34.8,34.81,12100.0,27.515,27.5229,27.5071,27.515,12100.0
2011-06-27 12:30:00,34.81,34.81,34.8,34.81,12000.0,27.515,27.515,27.5071,27.515,12000.0
2011-06-27 12:35:00,34.81,34.81,34.8,34.8,19100.0,27.515,27.515,27.5071,27.5071,19100.0
2011-06-27 12:40:00,34.8,34.82,34.79,34.82,168200.0,27.5071,27.5229,27.4992,27.5229,168200.0
2011-06-27 12:45:00,34.82,34.82,34.8,34.8,25700.0,27.5229,27.5229,27.5071,27.5071,25700.0
2011-06-27 12:50:00,34.81,34.82,34.81,34.81,6900.0,27.515,27.5229,27.515,27.515,6900.0
2011-06-27 12:55:00,34.81,34.81,34.79,34.8,10100.0,27.515,27.515,27.4992,27.5071,10100.0
2011-06-27 13:00:00,34.8,34.84,34.8,34.82,26300.0,27.5071,27.5387,27.5071,27.5229,26300.0
2011-06-27 13:05:00,34.83,34.83,34.82,34.83,36900.0,27.5308,27.5308,27.5229,27.5308,36900.0
2011-06-27 13:10:00,34.83,34.84,34.82,34.84,18900.0,27.5308,27.5387,27.5229,27.5387,18900.0
2011-06-27 13:15:00,34.84,34.85,34.83,34.85,26200.0,27.5387,27.5466,27.5308,27.5466,26200.0
2011-06-27 13:20:00,34.85,34.85,34.82,34.83,53200.0,27.5466,27.5466,27.5229,27.5308,53200.0
2011-06-27 13:25:00,34.83,34.83,34.8,34.8,24000.0,27.5308,27.5308,27.5071,27.5071,24000.0
2011-06-27 13:30:00,34.81,34.81,34.79,34.8,468300.0,27.515,27.515,27.4992,27.5071,468300.0
2011-06-27 13:35:00,34.8,34.82,34.79,34.81,25500.0,27.5071,27.5229,27.4992,27.515,25500.0
2011-06-27 13:40:00,34.8,34.8,34.78,34.8,31800.0,27.5071,27.5071,27.4913,27.5071,31800.0
2011-06-27 13:45:00,34.8,34.81,34.8,34.8,52600.0,27.5071,27.515,27.5071,27.5071,52600.0
2011-06-27 13:50:00,34.8,34.84,34.8,34.83,13100.0,27.5071,27.5387,27.5071,27.5308,13100.0
2011-06-27 13:55:00,34.83,34.84,34.82,34.83,6800.0,27.5308,27.5387,27.5229,27.5308,6800.0
2011-06-27 14:00:00,34.83,34.9,34.83,34.89,136700.0,27.5308,27.5862,27.5308,27.5783,136700.0
2011-06-27 14:05:00,34.9,34.92,34.89,34.91,43800.0,27.5862,27.602,27.5783,27.5941,43800.0
2011-06-27 14:10:00,34.91,34.93,34.9,34.91,29400.0,27.5941,27.6099,27.5862,27.5941,29400.0
2011-06-27 14:15:00,34.92,34.92,34.9,34.91,9400.0,27.602,27.602,27.5862,27.5941,9400.0
2011-06-27 14:20:00,34.92,34.92,34.9,34.9,9300.0,27.602,27.602,27.5862,27.5862,9300.0
2011-06-27 14:25:00,34.91,34.93,34.9,34.92,49400.0,27.5941,27.6099,27.5862,27.602,49400.0
2011-06-27 14:30:00,34.92,34.93,34.92,34.92,14300.0,27.602,27.6099,27.602,27.602,14300.0
2011-06-27 14:35:00,34.92,34.94,34.92,34.93,9800.0,27.602,27.6178,27.602,27.6099,9800.0
2011-06-27 14:40:00,34.93,34.94,34.91,34.92,43700.0,27.6099,27.6178,27.5941,27.602,43700.0
2011-06-27 14:45:00,34.92,34.94,34.92,34.93,69900.0,27.602,27.6178,27.602,27.6099,69900.0
2011-06-27 14:50:00,34.93,34.93,34.91,34.92,20400.0,27.6099,27.6099,27.5941,27.602,20400.0
2011-06-27 14:55:00,34.91,34.92,34.91,34.91,11400.0,27.5941,27.602,27.5941,27.5941,11400.0
2011-06-27 15:00:00,34.92,34.93,34.91,34.93,12000.0,27.602,27.6099,27.5941,27.6099,12000.0
2011-06-27 15:05:00,34.93,34.93,34.9,34.91,35800.0,27.6099,27.6099,27.5862,27.5941,35800.0
2011-06-27 15:10:00,34.91,34.93,34.89,34.92,33800.0,27.5941,27.6099,27.5783,27.602,33800.0
2011-06-27 15:15:00,34.93,34.93,34.9,34.92,55500.0,27.6099,27.6099,27.5862,27.602,55500.0
2011-06-27 15:20:00,34.91,34.95,34.91,34.95,65400.0,27.5941,27.6257,27.5941,27.6257,65400.0
2011-06-27 15:25:00,34.95,34.95,34.91,34.92,53100.0,27.6257,27.6257,27.5941,27.602,53100.0
2011-06-27 15:30:00,34.92,34.92,34.9,34.91,21200.0,27.602,27.602,27.5862,27.5941,21200.0
2011-06-27 15:35:00,34.9,34.92,34.9,34.9,55000.0,27.5862,27.602,27.5862,27.5862,55000.0
2011-06-27 15:40:00,34.9,34.91,34.88,34.91,71900.0,27.5862,27.5941,27.5704,27.5941,71900.0
2011-06-27 15:45:00,34.9,34.91,34.87,34.87,151500.0,27.5862,27.5941,27.5624,27.5624,151500.0
2011-06-27 15:50:00,34.88,34.88,34.87,34.88,111100.0,27.5704,27.5704,27.5624,27.5704,111100.0
2011-06-27 15:55:00,34.88,34.88,34.84,34.86,448600.0,27.5704,27.5704,27.5387,27.5545,448600.0
2011-06-28 09:30:00,34.93,34.96,34.89,34.92,264600.0,27.6099,27.6336,27.5783,27.602,264600.0
2011-06-28 09:35:00,34.92,34.97,34.91,34.94,43400.0,27.602,27.6415,27.5941,27.6178,43400.0
2011-06-28 09:40:00,34.94,35.06,34.94,35.06,61000.0,27.6178,27.7126,27.6178,27.7126,61000.0
2011-06-28 09:45:00,35.07,35.09,35.05,35.06,174400.0,27.7205,27.7363,27.7047,27.7126,174400.0
2011-06-28 09:50:00,35.06,35.09,35.03,35.04,107600.0,27.7126,27.7363,27.6889,27.6968,107600.0
2011-06-28 09:55:00,35.05,35.07,35.04,35.05,101800.0,27.7047,27.7205,27.6968,27.7047,101800.0
2011-06-28 10:00:00,35.05,35.09,35.03,35.08,83700.0,27.7047,27.7363,27.6889,27.7284,83700.0
2011-06-28 10:05:00,35.09,35.09,35.05,35.05,57600.0,27.7363,27.7363,27.7047,27.7047,57600.0
2011-06-28 10:10:00,35.06,35.09,35.06,35.07,88000.0,27.7126,27.7363,27.7126,27.7205,88000.0
2011-06-28 10:15:00,35.08,35.12,35.08,35.11,569700.0,27.7284,27.7601,27.7284,27.7522,569700.0
2011-06-28 10:20:00,35.1,35.11,35.1,35.11,147000.0,27.7442,27.7522,27.7442,27.7522,147000.0
2011-06-28 10:25:00,35.12,35.17,35.11,35.17,102900.0,27.7601,27.7996,27.7522,27.7996,102900.0
2011-06-28 10:30:00,35.17,35.21,35.16,35.19,127900.0,27.7996,27.8312,27.7917,27.8154,127900.0
2011-06-28 10:35:00,35.19,35.21,35.18,35.2,21300.0,27.8154,27.8312,27.8075,27.8233,21300.0
2011-06-28 10:40:00,35.2,35.22,35.19,35.22,25100.0,27.8233,27.8391,27.8154,27.8391,25100.0
2011-06-28 10:45:00,35.21,35.23,35.2,35.2,105900.0,27.8312,27.847,27.8233,27.8233,105900.0
2011-06-28 10:50:00,35.2,35.21,35.19,35.2,27100.0,27.8233,27.8312,27.8154,27.8233,27100.0
2011-06-28 10:55:00,35.2,35.22,35.19,35.22,31700.0,27.8233,27.8391,27.8154,27.8391,31700.0
2011-06-28 11:00:00,35.21,35.22,35.16,35.16,124100.0,27.8312,27.8391,27.7917,27.7917,124100.0
2011-06-28 11:05:00,35.16,35.19,35.16,35.19,41400.0,27.7917,27.8154,27.7917,27.8154,41400.0
2011-06-28 11:10:00,35.19,35.2,35.17,35.2,48300.0,27.8154,27.8233,27.7996,27.8233,48300.0
2011-06-28 11:15:00,35.2,35.22,35.2,35.2,55200.0,27.8233,27.8391,27.8233,27.8233,55200.0
2011-06-28 11:20:00,35.19,35.23,35.19,35.23,33400.0,27.8154,27.847,27.8154,27.847,33400.0
2011-06-28 11:25:00,35.23,35.23,35.2,35.22,47100.0,27.847,27.847,27.8233,27.8391,47100.0
2011-06-28 11:30:00,35.22,35.24,35.21,35.23,91800.0,27.8391,27.8549,27.8312,27.847,91800.0
2011-06-28 11:35:00,35.23,35.24,35.22,35.23,62500.0,27.847,27.8549,27.8391,27.847,62500.0
2011-06-28 11:40:00,35.23,35.25,35.22,35.25,50700.0,27.847,27.8628,27.8391,27.8628,50700.0
2011-06-28 11:45:00,35.25,35.3,35.24,35.29,114100.0,27.8628,27.9023,27.8549,27.8944,114100.0
2011-06-28 11:50:00,35.29,35.3,35.28,35.3,30400.0,27.8944,27.9023,27.8865,27.9023,30400.0
2011-06-28 11:55:00,35.3,35.31,35.27,35.3,170500.0,27.9023,27.9102,27.8786,27.9023,170500.0
2011-06-28 12:00:00,35.31,35.34,35.29,35.34,62200.0,27.9102,27.934,27.8944,27.934,62200.0
2011-06-28 12:05:00,35.33,35.33,35.31,35.31,16500.0,27.926,27.926,27.9102,27.9102,16500.0
2011-06-28 12:10:00,35.31,35.32,35.3,35.31,36700.0,27.9102,27.9181,27.9023,27.9102,36700.0
2011-06-28 12:15:00,35.31,35.34,35.31,35.33,230500.0,27.9102,27.934,27.9102,27.926,230500.0
2011-06-28 12:20:00,35.33,35.33,35.31,35.31,43000.0,27.926,27.926,27.9102,27.9102,43000.0
2011-06-28 12:25:00,35.31,35.31,35.28,35.3,110100.0,27.9102,27.9102,27.8865,27.9023,110100.0
2011-06-28 12:30:00,35.3,35.3,35.29,35.3,27700.0,27.9023,27.9023,27.8944,27.9023,27700.0
2011-06-28 12:35:00,35.31,35.33,35.3,35.32,72000.0,27.9102,27.926,27.9023,27.9181,72000.0
2011-06-28 12:40:00,35.32,35.32,35.3,35.31,30900.0,27.9181,27.9181,27.9023,27.9102,30900.0
2011-06-28 12:45:00,35.31,35.32,35.3,35.31,50200.0,27.9102,27.9181,27.9023,27.9102,50200.0
2011-06-28 12:50:00,35.31,35.32,35.3,35.3,17400.0,27.9102,27.9181,27.9023,27.9023,17400.0
2011-06-28 12:55:00,35.3,35.34,35.3,35.33,40400.0,27.9023,27.934,27.9023,27.926,40400.0
2011-06-28 13:00:00,35.32,35.36,35.31,35.36,54300.0,27.9181,27.9498,27.9102,27.9498,54300.0
2011-06-28 13:05:00,35.35,35.38,35.34,35.36,111900.0,27.9419,27.9656,27.934,27.9498,111900.0
2011-06-28 13:10:00,35.35,35.36,35.34,35.34,21200.0,27.9419,27.9498,27.934,27.934,21200.0
2011-06-28 13:15:00,35.34,35.35,35.33,35.34,28700.0,27.934,27.9419,27.926,27.934,28700.0
2011-06-28 13:20:00,35.34,35.34,35.33,35.33,13200.0,27.934,27.934,27.926,27.926,13200.0
2011-06-28 13:25:00,35.34,35.36,35.34,35.36,93900.0,27.934,27.9498,27.934,27.9498,93900.0
2011-06-28 13:30:00,35.36,35.36,35.33,35.34,163500.0,27.9498,27.9498,27.926,27.934,163500.0
2011-06-28 13:35:00,35.33,35.37,35.33,35.37,33200.0,27.926,27.9577,27.926,27.9577,33200.0
2011-06-28 13:40:00,35.36,35.36,35.34,35.34,18900.0,27.9498,27.9498,27.934,27.934,18900.0
2011-06-28 13:45:00,35.34,35.38,35.34,35.38,225200.0,27.934,27.9656,27.934,27.9656,225200.0
2011-06-28 13:50:00,35.38,35.38,35.36,35.38,18400.0,27.9656,27.9656,27.9498,27.9656,18400.0
2011-06-28 13:55:00,35.38,35.4,35.38,35.38,32100.0,27.9656,27.9814,27.9656,27.9656,32100.0
2011-06-28 14:00:00,35.38,35.4,35.37,35.39,146500.0,27.9656,27.9814,27.9577,27.9735,146500.0
2011-06-28 14:05:00,35.39,35.4,35.35,35.36,27500.0,27.9735,27.9814,27.9419,27.9498,27500.0
2011-06-28 14:10:00,35.37,35.37,35.34,35.35,37200.0,27.9577,27.9577,27.934,27.9419,37200.0
2011-06-28 14:15:00,35.35,35.37,35.35,35.37,25700.0,27.9419,27.9577,27.9419,27.9577,25700.0
2011-06-28 14:20:00,35.37,35.38,35.36,35.36,36600.0,27.9577,27.9656,27.9498,27.9498,36600.0
2011-06-28 14:25:00,35.36,35.39,35.35,35.39,321000.0,27.9498,27.9735,27.9419,27.9735,321000.0
2011-06-28 14:30:00,35.38,35.41,35.38,35.41,79900.0,27.9656,27.9893,27.9656,27.9893,79900.0
2011-06-28 14:35:00,35.4,35.44,35.4,35.43,101800.0,27.9814,28.013,27.9814,28.0051,101800.0
2011-06-28 14:40:00,35.43,35.43,35.39,35.4,281200.0,28.0051,28.0051,27.9735,27.9814,281200.0
2011-06-28 14:45:00,35.39,35.4,35.37,35.39,194200.0,27.9735,27.9814,27.9577,27.9735,194200.0
2011-06-28 14:50:00,35.38,35.38,35.34,35.36,105400.0,27.9656,27.9656,27.934,27.9498,105400.0
2011-06-28 14:55:00,35.37,35.38,35.35,35.37,63500.0,27.9577,27.9656,27.9419,27.9577,63500.0
2011-06-28 15:00:00,35.37,35.4,35.36,35.4,202300.0,27.9577,27.9814,27.9498,27.9814,202300.0
2011-06-28 15:05:00,35.39,35.4,35.38,35.39,134300.0,27.9735,27.9814,27.9656,27.9735,134300.0
2011-06-28 15:10:00,35.38,35.39,35.35,35.35,47400.0,27.9656,27.9735,27.9419,27.9419,47400.0
2011-06-28 15:15:00,35.35,35.35,35.32,35.33,52500.0,27.9419,27.9419,27.9181,27.926,52500.0
2011-06-28 15:20:00,35.34,35.36,35.33,35.34,45800.0,27.934,27.9498,27.926,27.934,45800.0
2011-06-28 15:25:00,35.34,35.35,35.33,35.34,77900.0,27.934,27.9419,27.926,27.934,77900.0
2011-06-28 15:30:00,35.34,35.35,35.33,35.33,56600.0,27.934,27.9419,27.926,27.926,56600.0
2011-06-28 15:35:00,35.34,35.35,35.33,35.35,122000.0,27.934,27.9419,27.926,27.9419,122000.0
2011-06-28 15:40:00,35.34,35.36,35.34,35.34,50100.0,27.934,27.9498,27.934,27.934,50100.0
2011-06-28 15:45:00,35.34,35.38,35.34,35.36,375100.0,27.934,27.9656,27.934,27.9498,375100.0
2011-06-28 15:50:00,35.36,35.37,35.34,35.34,188400.0,27.9498,27.9577,27.934,27.934,188400.0
2011-06-28 15:55:00,35.35,35.37,35.34,35.37,493200.0,27.9419,27.9577,27.934,27.9577,493200.0
2011-06-29 09:30:00,35.54,35.54,35.43,35.46,185700.0,28.092,28.092,28.0051,28.0288,185700.0
2011-06-29 09:35:00,35.45,35.45,35.35,35.35,82200.0,28.0209,28.0209,27.9419,27.9419,82200.0
2011-06-29 09:40:00,35.35,35.38,35.33,35.34,91800.0,27.9419,27.9656,27.926,27.934,91800.0
2011-06-29 09:45:00,35.34,35.4,35.33,35.37,224200.0,27.934,27.9814,27.926,27.9577,224200.0
2011-06-29 09:50:00,35.37,35.4,35.36,35.38,71600.0,27.9577,27.9814,27.9498,27.9656,71600.0
2011-06-29 09:55:00,35.38,35.38,35.34,35.36,44800.0,27.9656,27.9656,27.934,27.9498,44800.0
2011-06-29 10:00:00,35.37,35.4,35.32,35.35,150100.0,27.9577,27.9814,27.9181,27.9419,150100.0
2011-06-29 10:05:00,35.34,35.35,35.33,35.34,100100.0,27.934,27.9419,27.926,27.934,100100.0
2011-06-29 10:10:00,35.33,35.36,35.32,35.35,22100.0,27.926,27.9498,27.9181,27.9419,22100.0
2011-06-29 10:15:00,35.36,35.4,35.35,35.38,27200.0,27.9498,27.9814,27.9419,27.9656,27200.0
2011-06-29 10:20:00,35.39,35.41,35.38,35.38,41700.0,27.9735,27.9893,27.9656,27.9656,41700.0
2011-06-29 10:25:00,35.39,35.4,35.38,35.39,17900.0,27.9735,27.9814,27.9656,27.9735,17900.0
2011-06-29 10:30:00,35.39,35.4,35.36,35.36,73600.0,27.9735,27.9814,27.9498,27.9498,73600.0
2011-06-29 10:35:00,35.36,35.37,35.34,35.36,108000.0,27.9498,27.9577,27.934,27.9498,108000.0
2011-06-29 10:40:00,35.36,35.38,35.35,35.38,30900.0,27.9498,27.9656,27.9419,27.9656,30900.0
2011-06-29 10:45:00,35.37,35.37,35.33,35.34,43300.0,27.9577,27.9577,27.926,27.934,43300.0
2011-06-29 10:50:00,35.33,35.37,35.33,35.35,74000.0,27.926,27.9577,27.926,27.9419,74000.0
2011-06-29 10:55:00,35.34,35.4,35.34,35.39,71800.0,27.934,27.9814,27.934,27.9735,71800.0
2011-06-29 11:00:00,35.39,35.41,35.38,35.39,102300.0,27.9735,27.9893,27.9656,27.9735,102300.0
2011-06-29 11:05:00,35.39,35.41,35.38,35.4,53200.0,27.9735,27.9893,27.9656,27.9814,53200.0
2011-06-29 11:10:00,35.4,35.42,35.39,35.41,49500.0,27.9814,27.9972,27.9735,27.9893,49500.0
2011-06-29 11:15:00,35.41,35.43,35.4,35.4,208600.0,27.9893,28.0051,27.9814,27.9814,208600.0
2011-06-29 11:20:00,35.4,35.41,35.38,35.4,54200.0,27.9814,27.9893,27.9656,27.9814,54200.0
2011-06-29 11:25:00,35.4,35.41,35.37,35.38,50500.0,27.9814,27.9893,27.9577,27.9656,50500.0
2011-06-29 11:30:00,35.39,35.4,35.38,35.38,88600.0,27.9735,27.9814,27.9656,27.9656,88600.0
2011-06-29 11:35:00,35.38,35.4,35.37,35.38,10000.0,27.9656,27.9814,27.9577,27.9656,10000.0
2011-06-29 11:40:00,35.38,35.39,35.37,35.38,7500.0,27.9656,27.9735,27.9577,27.9656,7500.0
2011-06-29 11:45:00,35.38,35.39,35.37,35.38,34800.0,27.9656,27.9735,27.9577,27.9656,34800.0
2011-06-29 11:50:00,35.38,35.4,35.38,35.4,24100.0,27.9656,27.9814,27.9656,27.9814,24100.0
2011-06-29 11:55:00,35.4,35.41,35.4,35.41,106400.0,27.9814,27.9893,27.9814,27.9893,106400.0
2011-06-29 12:00:00,35.42,35.44,35.41,35.44,10100.0,27.9972,28.013,27.9893,28.013,10100.0
2011-06-29 12:05:00,35.45,35.45,35.43,35.44,20400.0,28.0209,28.0209,28.0051,28.013,20400.0
2011-06-29 12:10:00,35.44,35.45,35.42,35.42,36800.0,28.013,28.0209,27.9972,27.9972,36800.0
2011-06-29 12:15:00,35.43,35.43,35.4,35.4,151500.0,28.0051,28.0051,27.9814,27.9814,151500.0
2011-06-29 12:20:00,35.39,35.43,35.39,35.43,76200.0,27.9735,28.0051,27.9735,28.0051,76200.0
2011-06-29 12:25:00,35.43,35.43,35.4,35.41,51000.0,28.0051,28.0051,27.9814,27.9893,51000.0
2011-06-29 12:30:00,35.41,35.42,35.4,35.41,12200.0,27.9893,27.9972,27.9814,27.9893,12200.0
2011-06-29 12:35:00,35.41,35.42,35.4,35.4,33700.0,27.9893,27.9972,27.9814,27.9814,33700.0
2011-06-29 12:40:00,35.41,35.41,35.39,35.41,13700.0,27.9893,27.9893,27.9735,27.9893,13700.0
2011-06-29 12:45:00,35.41,35.42,35.4,35.42,18000.0,27.9893,27.9972,27.9814,27.9972,18000.0
2011-06-29 12:50:00,35.42,35.42,35.4,35.41,135300.0,27.9972,27.9972,27.9814,27.9893,135300.0
2011-06-29 12:55:00,35.4,35.42,35.4,35.41,11800.0,27.9814,27.9972,27.9814,27.9893,11800.0
2011-06-29 13:00:00,35.41,35.44,35.41,35.43,42900.0,27.9893,28.013,27.9893,28.0051,42900.0
2011-06-29 13:05:00,35.43,35.45,35.43,35.44,22700.0,28.0051,28.0209,28.0051,28.013,22700.0
2011-06-29 13:10:00,35.45,35.48,35.44,35.45,61900.0,28.0209,28.0446,28.013,28.0209,61900.0
2011-06-29 13:15:00,35.46,35.46,35.44,35.45,22000.0,28.0288,28.0288,28.013,28.0209,22000.0
2011-06-29 13:20:00,35.44,35.46,35.44,35.45,68800.0,28.013,28.0288,28.013,28.0209,68800.0
2011-06-29 13:25:00,35.45,35.45,35.43,35.44,15600.0,28.0209,28.0209,28.0051,28.013,15600.0
2011-06-29 13:30:00,35.45,35.46,35.45,35.45,13800.0,28.0209,28.0288,28.0209,28.0209,13800.0
2011-06-29 13:35:00,35.45,35.46,35.43,35.45,17700.0,28.0209,28.0288,28.0051,28.0209,17700.0
2011-06-29 13:40:00,35.45,35.45,35.44,35.45,25400.0,28.0209,28.0209,28.013,28.0209,25400.0
2011-06-29 13:45:00,35.45,35.45,35.43,35.43,35300.0,28.0209,28.0209,28.0051,28.0051,35300.0
2011-06-29 13:50:00,35.43,35.44,35.4,35.41,57000.0,28.0051,28.013,27.9814,27.9893,57000.0
2011-06-29 13:55:00,35.4,35.41,35.38,35.39,50900.0,27.9814,27.9893,27.9656,27.9735,50900.0
2011-06-29 14:00:00,35.39,35.41,35.38,35.41,28400.0,27.9735,27.9893,27.9656,27.9893,28400.0
2011-06-29 14:05:00,35.4,35.4,35.38,35.38,48800.0,27.9814,27.9814,27.9656,27.9656,48800.0
2011-06-29 14:10:00,35.39,35.39,35.35,35.35,270000.0,27.9735,27.9735,27.9419,27.9419,270000.0
2011-06-29 14:15:00,35.35,35.39,35.34,35.39,242700.0,27.9419,27.9735,27.934,27.9735,242700.0
2011-06-29 14:20:00,35.39,35.39,35.34,35.34,260500.0,27.9735,27.9735,27.934,27.934,260500.0
2011-06-29 14:25:00,35.34,35.37,35.34,35.37,82000.0,27.934,27.9577,27.934,27.9577,82000.0
2011-06-29 14:30:00,35.38,35.38,35.36,35.38,37400.0,27.9656,27.9656,27.9498,27.9656,37400.0
2011-06-29 14:35:00,35.38,35.4,35.37,35.37,65300.0,27.9656,27.9814,27.9577,27.9577,65300.0
2011-06-29 14:40:00,35.38,35.39,35.36,35.36,154500.0,27.9656,27.9735,27.9498,27.9498,154500.0
2011-06-29 14:45:00,35.37,35.39,35.36,35.36,103300.0,27.9577,27.9735,27.9498,27.9498,103300.0
2011-06-29 14:50:00,35.37,35.41,35.36,35.39,67000.0,27.9577,27.9893,27.9498,27.9735,67000.0
2011-06-29 14:55:00,35.39,35.41,35.38,35.4,29300.0,27.9735,27.9893,27.9656,27.9814,29300.0
2011-06-29 15:00:00,35.41,35.45,35.41,35.44,189900.0,27.9893,28.0209,27.9893,28.013,189900.0
2011-06-29 15:05:00,35.43,35.43,35.41,35.41,20100.0,28.0051,28.0051,27.9893,27.9893,20100.0
2011-06-29 15:10:00,35.41,35.44,35.41,35.42,68900.0,27.9893,28.013,27.9893,27.9972,68900.0
2011-06-29 15:15:00,35.42,35.43,35.42,35.42,32300.0,27.9972,28.0051,27.9972,27.9972,32300.0
2011-06-29 15:20:00,35.42,35.45,35.42,35.45,100600.0,27.9972,28.0209,27.9972,28.0209,100600.0
2011-06-29 15:25:00,35.46,35.49,35.44,35.45,77300.0,28.0288,28.0525,28.013,28.0209,77300.0
2011-06-29 15:30:00,35.45,35.45,35.43,35.44,86600.0,28.0209,28.0209,28.0051,28.013,86600.0
2011-06-29 15:35:00,35.44,35.44,35.42,35.44,57200.0,28.013,28.013,27.9972,28.013,57200.0
2011-06-29 15:40:00,35.43,35.44,35.4,35.4,56900.0,28.0051,28.013,27.9814,27.9814,56900.0
2011-06-29 15:45:00,35.4,35.42,35.38,35.39,83400.0,27.9814,27.9972,27.9656,27.9735,83400.0
2011-06-29 15:50:00,35.39,35.43,35.39,35.43,232700.0,27.9735,28.0051,27.9735,28.0051,232700.0
2011-06-29 15:55:00,35.42,35.43,35.38,35.4,607100.0,27.9972,28.0051,27.9656,27.9814,607100.0
2011-06-30 09:30:00,35.57,35.58,35.5,35.53,217800.0,28.1158,28.1237,28.0604,28.0841,217800.0
2011-06-30 09:35:00,35.53,35.56,35.51,35.54,145600.0,28.0841,28.1078,28.0683,28.092,145600.0
2011-06-30 09:40:00,35.54,35.58,35.51,35.53,527500.0,28.092,28.1237,28.0683,28.0841,527500.0
2011-06-30 09:45:00,35.52,35.62,35.52,35.6,347000.0,28.0762,28.1553,28.0762,28.1395,347000.0
2011-06-30 09:50:00,35.61,35.62,35.58,35.61,337100.0,28.1474,28.1553,28.1237,28.1474,337100.0
2011-06-30 09:55:00,35.61,35.62,35.56,35.58,135200.0,28.1474,28.1553,28.1078,28.1237,135200.0
2011-06-30 10:00:00,35.58,35.61,35.58,35.6,170000.0,28.1237,28.1474,28.1237,28.1395,170000.0
2011-06-30 10:05:00,35.61,35.63,35.58,35.6,103900.0,28.1474,28.1632,28.1237,28.1395,103900.0
2011-06-30 10:10:00,35.6,35.6,35.57,35.57,73800.0,28.1395,28.1395,28.1158,28.1158,73800.0
2011-06-30 10:15:00,35.58,35.58,35.55,35.56,28300.0,28.1237,28.1237,28.0999,28.1078,28300.0
2011-06-30 10:20:00,35.57,35.61,35.57,35.61,73700.0,28.1158,28.1474,28.1158,28.1474,73700.0
2011-06-30 10:25:00,35.62,35.62,35.58,35.6,205400.0,28.1553,28.1553,28.1237,28.1395,205400.0
2011-06-30 10:30:00,35.6,35.6,35.59,35.6,96100.0,28.1395,28.1395,28.1316,28.1395,96100.0
2011-06-30 10:35:00,35.6,35.61,35.59,35.59,73700.0,28.1395,28.1474,28.1316,28.1316,73700.0
2011-06-30 10:40:00,35.6,35.6,35.56,35.56,267600.0,28.1395,28.1395,28.1078,28.1078,267600.0
2011-06-30 10:45:00,35.57,35.57,35.54,35.56,186600.0,28.1158,28.1158,28.092,28.1078,186600.0
2011-06-30 10:50:00,35.56,35.56,35.53,35.55,405900.0,28.1078,28.1078,28.0841,28.0999,405900.0
2011-06-30 10:55:00,35.54,35.54,35.52,35.53,57900.0,28.092,28.092,28.0762,28.0841,57900.0
2011-06-30 11:00:00,35.54,35.59,35.54,35.59,79600.0,28.092,28.1316,28.092,28.1316,79600.0
2011-06-30 11:05:00,35.59,35.59,35.56,35.57,72600.0,28.1316,28.1316,28.1078,28.1158,72600.0
2011-06-30 11:10:00,35.57,35.57,35.55,35.55,429200.0,28.1158,28.1158,28.0999,28.0999,429200.0
2011-06-30 11:15:00,35.54,35.55,35.53,35.54,188900.0,28.092,28.0999,28.0841,28.092,188900.0
2011-06-30 11:20:00,35.53,35.54,35.51,35.54,45800.0,28.0841,28.092,28.0683,28.092,45800.0
2011-06-30 11:25:00,35.54,35.54,35.52,35.54,27900.0,28.092,28.092,28.0762,28.092,27900.0
2011-06-30 11:30:00,35.54,35.56,35.54,35.55,78100.0,28.092,28.1078,28.092,28.0999,78100.0
2011-06-30 11:35:00,35.55,35.58,35.55,35.55,35300.0,28.0999,28.1237,28.0999,28.0999,35300.0
2011-06-30 11:40:00,35.56,35.56,35.54,35.55,56900.0,28.1078,28.1078,28.092,28.0999,56900.0
2011-06-30 11:45:00,35.56,35.58,35.55,35.57,614600.0,28.1078,28.1237,28.0999,28.1158,614600.0
2011-06-30 11:50:00,35.56,35.57,35.55,35.55,92700.0,28.1078,28.1158,28.0999,28.0999,92700.0
2011-06-30 11:55:00,35.56,35.59,35.55,35.57,224900.0,28.1078,28.1316,28.0999,28.1158,224900.0
2011-06-30 12:00:00,35.56,35.58,35.56,35.56,163600.0,28.1078,28.1237,28.1078,28.1078,163600.0
2011-06-30 12:05:00,35.56,35.58,35.56,35.58,62600.0,28.1078,28.1237,28.1078,28.1237,62600.0
2011-06-30 12:10:00,35.58,35.58,35.55,35.55,39900.0,28.1237,28.1237,28.0999,28.0999,39900.0
2011-06-30 12:15:00,35.55,35.56,35.54,35.55,92100.0,28.0999,28.1078,28.092,28.0999,92100.0
2011-06-30 12:20:00,35.55,35.57,35.55,35.56,75900.0,28.0999,28.1158,28.0999,28.1078,75900.0
2011-06-30 12:25:00,35.57,35.58,35.56,35.57,51600.0,28.1158,28.1237,28.1078,28.1158,51600.0
2011-06-30 12:30:00,35.58,35.58,35.55,35.56,82500.0,28.1237,28.1237,28.0999,28.1078,82500.0
2011-06-30 12:35:00,35.56,35.58,35.56,35.57,44300.0,28.1078,28.1237,28.1078,28.1158,44300.0
2011-06-30 12:40:00,35.57,35.58,35.57,35.57,25700.0,28.1158,28.1237,28.1158,28.1158,25700.0
2011-06-30 12:45:00,35.57,35.58,35.56,35.57,28300.0,28.1158,28.1237,28.1078,28.1158,28300.0
2011-06-30 12:50:00,35.57,35.59,35.56,35.58,61900.0,28.1158,28.1316,28.1078,28.1237,61900.0
2011-06-30 12:55:00,35.58,35.59,35.56,35.56,40800.0,28.1237,28.1316,28.1078,28.1078,40800.0
2011-06-30 13:00:00,35.56,35.59,35.56,35.58,62000.0,28.1078,28.1316,28.1078,28.1237,62000.0
2011-06-30 13:05:00,35.58,35.59,35.58,35.58,64400.0,28.1237,28.1316,28.1237,28.1237,64400.0
2011-06-30 13:10:00,35.58,35.59,35.56,35.56,20900.0,28.1237,28.1316,28.1078,28.1078,20900.0
2011-06-30 13:15:00,35.55,35.56,35.54,35.54,72400.0,28.0999,28.1078,28.092,28.092,72400.0
2011-06-30 13:20:00,35.54,35.55,35.52,35.52,113700.0,28.092,28.0999,28.0762,28.0762,113700.0
2011-06-30 13:25:00,35.52,35.53,35.5,35.51,337200.0,28.0762,28.0841,28.0604,28.0683,337200.0
2011-06-30 13:30:00,35.52,35.54,35.51,35.52,79800.0,28.0762,28.092,28.0683,28.0762,79800.0
2011-06-30 13:35:00,35.52,35.52,35.5,35.52,27400.0,28.0762,28.0762,28.0604,28.0762,27400.0
2011-06-30 13:40:00,35.51,35.52,35.5,35.51,77900.0,28.0683,28.0762,28.0604,28.0683,77900.0
2011-06-30 13:45:00,35.51,35.53,35.51,35.52,78500.0,28.0683,28.0841,28.0683,28.0762,78500.0
2011-06-30 13:50:00,35.52,35.53,35.51,35.52,55100.0,28.0762,28.0841,28.0683,28.0762,55100.0
2011-06-30 13:55:00,35.52,35.54,35.52,35.53,39000.0,28.0762,28.092,28.0762,28.0841,39000.0
2011-06-30 14:00:00,35.52,35.55,35.52,35.54,82400.0,28.0762,28.0999,28.0762,28.092,82400.0
2011-06-30 14:05:00,35.55,35.55,35.54,35.55,45300.0,28.0999,28.0999,28.092,28.0999,45300.0
2011-06-30 14:10:00,35.54,35.55,35.53,35.53,131600.0,28.092,28.0999,28.0841,28.0841,131600.0
2011-06-30 14:15:00,35.53,35.54,35.51,35.52,86000.0,28.0841,28.092,28.0683,28.0762,86000.0
2011-06-30 14:20:00,35.52,35.52,35.51,35.52,45600.0,28.0762,28.0762,28.0683,28.0762,45600.0
2011-06-30 14:25:00,35.52,35.52,35.5,35.5,68800.0,28.0762,28.0762,28.0604,28.0604,68800.0
2011-06-30 14:30:00,35.5,35.52,35.5,35.52,87500.0,28.0604,28.0762,28.0604,28.0762,87500.0
2011-06-30 14:35:00,35.52,35.54,35.52,35.52,35500.0,28.0762,28.092,28.0762,28.0762,35500.0
2011-06-30 14:40:00,35.52,35.54,35.52,35.52,165400.0,28.0762,28.092,28.0762,28.0762,165400.0
2011-06-30 14:45:00,35.52,35.53,35.48,35.49,165100.0,28.0762,28.0841,28.0446,28.0525,165100.0
2011-06-30 14:50:00,35.49,35.5,35.48,35.5,145100.0,28.0525,28.0604,28.0446,28.0604,145100.0
2011-06-30 14:55:00,35.5,35.52,35.49,35.5,84400.0,28.0604,28.0762,28.0525,28.0604,84400.0
2011-06-30 15:00:00,35.49,35.5,35.48,35.49,31900.0,28.0525,28.0604,28.0446,28.0525,31900.0
2011-06-30 15:05:00,35.48,35.5,35.47,35.49,76400.0,28.0446,28.0604,28.0367,28.0525,76400.0
2011-06-30 15:10:00,35.5,35.5,35.46,35.46,44100.0,28.0604,28.0604,28.0288,28.0288,44100.0
2011-06-30 15:15:00,35.46,35.48,35.45,35.48,69500.0,28.0288,28.0446,28.0209,28.0446,69500.0
2011-06-30 15:20:00,35.48,35.51,35.48,35.5,148200.0,28.0446,28.0683,28.0446,28.0604,148200.0
2011-06-30 15:25:00,35.51,35.52,35.49,35.51,229900.0,28.0683,28.0762,28.0525,28.0683,229900.0
2011-06-30 15:30:00,35.51,35.53,35.5,35.52,116700.0,28.0683,28.0841,28.0604,28.0762,116700.0
2011-06-30 15:35:00,35.51,35.54,35.51,35.54,160700.0,28.0683,28.092,28.0683,28.092,160700.0
2011-06-30 15:40:00,35.54,35.55,35.53,35.55,158100.0,28.092,28.0999,28.0841,28.0999,158100.0
2011-06-30 15:45:00,35.55,35.56,35.5,35.53,341600.0,28.0999,28.1078,28.0604,28.0841,341600.0
2011-06-30 15:50:00,35.52,35.53,35.5,35.51,368700.0,28.0762,28.0841,28.0604,28.0683,368700.0
2011-06-30 15:55:00,35.52,35.53,35.5,35.51,955700.0,28.0762,28.0841,28.0604,28.0683,955700.0
2011-07-01 09:30:00,35.53,35.63,35.52,35.52,337200.0,28.0841,28.1632,28.0762,28.0762,337200.0
2011-07-01 09:35:00,35.53,35.53,35.51,35.52,269300.0,28.0841,28.0841,28.0683,28.0762,269300.0
2011-07-01 09:40:00,35.51,35.55,35.51,35.55,153400.0,28.0683,28.0999,28.0683,28.0999,153400.0
2011-07-01 09:45:00,35.54,35.57,35.54,35.55,130800.0,28.092,28.1158,28.092,28.0999,130800.0
2011-07-01 09:50:00,35.55,35.59,35.55,35.58,115500.0,28.0999,28.1316,28.0999,28.1237,115500.0
2011-07-01 09:55:00,35.59,35.59,35.55,35.55,81200.0,28.1316,28.1316,28.0999,28.0999,81200.0
2011-07-01 10:00:00,35.56,35.77,35.56,35.75,844200.0,28.1078,28.2738,28.1078,28.258,844200.0
2011-07-01 10:05:00,35.75,35.76,35.69,35.71,177100.0,28.258,28.2659,28.2106,28.2264,177100.0
2011-07-01 10:10:00,35.72,35.74,35.69,35.69,76700.0,28.2343,28.2501,28.2106,28.2106,76700.0
2011-07-01 10:15:00,35.69,35.7,35.65,35.65,224400.0,28.2106,28.2185,28.179,28.179,224400.0
2011-07-01 10:20:00,35.65,35.68,35.65,35.67,179100.0,28.179,28.2027,28.179,28.1948,179100.0
2011-07-01 10:25:00,35.67,35.73,35.66,35.71,566700.0,28.1948,28.2422,28.1869,28.2264,566700.0
2011-07-01 10:30:00,35.7,35.75,35.7,35.75,38000.0,28.2185,28.258,28.2185,28.258,38000.0
2011-07-01 10:35:00,35.75,35.77,35.71,35.73,198600.0,28.258,28.2738,28.2264,28.2422,198600.0
2011-07-01 10:40:00,35.73,35.74,35.72,35.73,41400.0,28.2422,28.2501,28.2343,28.2422,41400.0
2011-07-01 10:45:00,35.73,35.74,35.71,35.71,65300.0,28.2422,28.2501,28.2264,28.2264,65300.0
2011-07-01 10:50:00,35.72,35.73,35.7,35.7,75800.0,28.2343,28.2422,28.2185,28.2185,75800.0
2011-07-01 10:55:00,35.7,35.72,35.69,35.7,67700.0,28.2185,28.2343,28.2106,28.2185,67700.0
2011-07-01 11:00:00,35.71,35.72,35.7,35.71,17300.0,28.2264,28.2343,28.2185,28.2264,17300.0
2011-07-01 11:05:00,35.71,35.71,35.7,35.71,49400.0,28.2264,28.2264,28.2185,28.2264,49400.0
2011-07-01 11:10:00,35.71,35.71,35.69,35.71,25200.0,28.2264,28.2264,28.2106,28.2264,25200.0
2011-07-01 11:15:00,35.71,35.72,35.7,35.72,111500.0,28.2264,28.2343,28.2185,28.2343,111500.0
2011-07-01 11:20:00,35.72,35.72,35.69,35.7,29300.0,28.2343,28.2343,28.2106,28.2185,29300.0
2011-07-01 11:25:00,35.7,35.7,35.68,35.69,26300.0,28.2185,28.2185,28.2027,28.2106,26300.0
2011-07-01 11:30:00,35.69,35.7,35.68,35.69,32600.0,28.2106,28.2185,28.2027,28.2106,32600.0
2011-07-01 11:35:00,35.69,35.7,35.67,35.68,85600.0,28.2106,28.2185,28.1948,28.2027,85600.0
2011-07-01 11:40:00,35.67,35.68,35.65,35.65,84200.0,28.1948,28.2027,28.179,28.179,84200.0
2011-07-01 11:45:00,35.65,35.66,35.64,35.66,47700.0,28.179,28.1869,28.1711,28.1869,47700.0
2011-07-01 11:50:00,35.66,35.67,35.65,35.66,68800.0,28.1869,28.1948,28.179,28.1869,68800.0
2011-07-01 11:55:00,35.66,35.67,35.65,35.66,24000.0,28.1869,28.1948,28.179,28.1869,24000.0
2011-07-01 12:00:00,35.66,35.67,35.65,35.67,200000.0,28.1869,28.1948,28.179,28.1948,200000.0
2011-07-01 12:05:00,35.66,35.68,35.66,35.66,51500.0,28.1869,28.2027,28.1869,28.1869,51500.0
2011-07-01 12:10:00,35.67,35.68,35.66,35.66,43300.0,28.1948,28.2027,28.1869,28.1869,43300.0
2011-07-01 12:15:00,35.67,35.69,35.66,35.68,58400.0,28.1948,28.2106,28.1869,28.2027,58400.0
2011-07-01 12:20:00,35.68,35.69,35.66,35.69,83800.0,28.2027,28.2106,28.1869,28.2106,83800.0
2011-07-01 12:25:00,35.69,35.72,35.68,35.72,89800.0,28.2106,28.2343,28.2027,28.2343,89800.0
2011-07-01 12:30:00,35.71,35.72,35.7,35.71,21300.0,28.2264,28.2343,28.2185,28.2264,21300.0
2011-07-01 12:35:00,35.71,35.72,35.71,35.72,30000.0,28.2264,28.2343,28.2264,28.2343,30000.0
2011-07-01 12:40:00,35.72,35.73,35.71,35.72,16700.0,28.2343,28.2422,28.2264,28.2343,16700.0
2011-07-01 12:45:00,35.72,35.72,35.7,35.72,38800.0,28.2343,28.2343,28.2185,28.2343,38800.0
2011-07-01 12:50:00,35.72,35.73,35.71,35.73,40700.0,28.2343,28.2422,28.2264,28.2422,40700.0
2011-07-01 12:55:00,35.73,35.75,35.72,35.75,189500.0,28.2422,28.258,28.2343,28.258,189500.0
2011-07-01 13:00:00,35.74,35.77,35.74,35.77,105400.0,28.2501,28.2738,28.2501,28.2738,105400.0
2011-07-01 13:05:00,35.77,35.81,35.76,35.8,89100.0,28.2738,28.3055,28.2659,28.2976,89100.0
2011-07-01 13:10:00,35.8,35.8,35.78,35.79,10000.0,28.2976,28.2976,28.2817,28.2896,10000.0
2011-07-01 13:15:00,35.79,35.8,35.78,35.79,36300.0,28.2896,28.2976,28.2817,28.2896,36300.0
2011-07-01 13:20:00,35.79,35.8,35.78,35.8,36300.0,28.2896,28.2976,28.2817,28.2976,36300.0
2011-07-01 13:25:00,35.8,35.8,35.78,35.8,53800.0,28.2976,28.2976,28.2817,28.2976,53800.0
2011-07-01 13:30:00,35.8,35.8,35.77,35.78,74400.0,28.2976,28.2976,28.2738,28.2817,74400.0
2011-07-01 13:35:00,35.78,35.82,35.78,35.82,81800.0,28.2817,28.3134,28.2817,28.3134,81800.0
2011-07-01 13:40:00,35.81,35.81,35.78,35.79,102100.0,28.3055,28.3055,28.2817,28.2896,102100.0
2011-07-01 13:45:00,35.78,35.81,35.78,35.79,44600.0,28.2817,28.3055,28.2817,28.2896,44600.0
2011-07-01 13:50:00,35.79,35.82,35.79,35.82,41600.0,28.2896,28.3134,28.2896,28.3134,41600.0
2011-07-01 13:55:00,35.82,35.82,35.79,35.8,63200.0,28.3134,28.3134,28.2896,28.2976,63200.0
2011-07-01 14:00:00,35.8,35.82,35.8,35.81,36000.0,28.2976,28.3134,28.2976,28.3055,36000.0
2011-07-01 14:05:00,35.81,35.82,35.8,35.82,33200.0,28.3055,28.3134,28.2976,28.3134,33200.0
2011-07-01 14:10:00,35.82,35.83,35.81,35.83,39800.0,28.3134,28.3213,28.3055,28.3213,39800.0
2011-07-01 14:15:00,35.83,35.84,35.82,35.83,33900.0,28.3213,28.3292,28.3134,28.3213,33900.0
2011-07-01 14:20:00,35.83,35.85,35.83,35.84,27200.0,28.3213,28.3371,28.3213,28.3292,27200.0
2011-07-01 14:25:00,35.84,35.85,35.83,35.84,40100.0,28.3292,28.3371,28.3213,28.3292,40100.0
2011-07-01 14:30:00,35.84,35.86,35.83,35.86,48400.0,28.3292,28.345,28.3213,28.345,48400.0
2011-07-01 14:35:00,35.86,35.87,35.85,35.87,57700.0,28.345,28.3529,28.3371,28.3529,57700.0
2011-07-01 14:40:00,35.86,35.87,35.85,35.86,56700.0,28.345,28.3529,28.3371,28.345,56700.0
2011-07-01 14:45:00,35.87,35.88,35.86,35.87,30100.0,28.3529,28.3608,28.345,28.3529,30100.0
2011-07-01 14:50:00,35.87,35.88,35.86,35.87,22800.0,28.3529,28.3608,28.345,28.3529,22800.0
2011-07-01 14:55:00,35.87,35.92,35.87,35.92,72100.0,28.3529,28.3924,28.3529,28.3924,72100.0
2011-07-01 15:00:00,35.92,35.93,35.91,35.91,73200.0,28.3924,28.4003,28.3845,28.3845,73200.0
2011-07-01 15:05:00,35.92,35.94,35.91,35.92,138300.0,28.3924,28.4082,28.3845,28.3924,138300.0
2011-07-01 15:10:00,35.92,35.94,35.91,35.93,117900.0,28.3924,28.4082,28.3845,28.4003,117900.0
2011-07-01 15:15:00,35.94,35.94,35.91,35.93,38600.0,28.4082,28.4082,28.3845,28.4003,38600.0
2011-07-01 15:20:00,35.92,35.93,35.91,35.91,56900.0,28.3924,28.4003,28.3845,28.3845,56900.0
2011-07-01 15:25:00,35.91,35.94,35.91,35.92,176000.0,28.3845,28.4082,28.3845,28.3924,176000.0
2011-07-01 15:30:00,35.93,35.94,35.91,35.94,86400.0,28.4003,28.4082,28.3845,28.4082,86400.0
2011-07-01 15:35:00,35.94,35.95,35.93,35.95,58200.0,28.4082,28.4161,28.4003,28.4161,58200.0
2011-07-01 15:40:00,35.95,35.96,35.93,35.95,189800.0,28.4161,28.424,28.4003,28.4161,189800.0
2011-07-01 15:45:00,35.95,35.98,35.95,35.96,187600.0,28.4161,28.4398,28.4161,28.424,187600.0
2011-07-01 15:50:00,35.96,35.98,35.96,35.97,574200.0,28.424,28.4398,28.424,28.4319,574200.0
2011-07-01 15:55:00,35.97,35.97,35.95,35.96,1411400.0,28.4319,28.4319,28.4161,28.424,1411400.0
2011-07-05 09:30:00,35.99,35.99,35.86,35.87,304700.0,28.4477,28.4477,28.345,28.3529,304700.0
2011-07-05 09:35:00,35.87,35.87,35.77,35.78,49700.0,28.3529,28.3529,28.2738,28.2817,49700.0
2011-07-05 09:40:00,35.78,35.8,35.76,35.8,196600.0,28.2817,28.2976,28.2659,28.2976,196600.0
2011-07-05 09:45:00,35.8,35.82,35.79,35.82,181000.0,28.2976,28.3134,28.2896,28.3134,181000.0
2011-07-05 09:50:00,35.82,35.82,35.8,35.81,33200.0,28.3134,28.3134,28.2976,28.3055,33200.0
2011-07-05 09:55:00,35.8,35.83,35.8,35.82,37700.0,28.2976,28.3213,28.2976,28.3134,37700.0
2011-07-05 10:00:00,35.82,35.89,35.8,35.89,99700.0,28.3134,28.3687,28.2976,28.3687,99700.0
2011-07-05 10:05:00,35.89,35.89,35.88,35.88,14200.0,28.3687,28.3687,28.3608,28.3608,14200.0
2011-07-05 10:10:00,35.88,35.92,35.88,35.88,95000.0,28.3608,28.3924,28.3608,28.3608,95000.0
2011-07-05 10:15:00,35.87,35.87,35.82,35.82,77600.0,28.3529,28.3529,28.3134,28.3134,77600.0
2011-07-05 10:20:00,35.83,35.85,35.81,35.81,60100.0,28.3213,28.3371,28.3055,28.3055,60100.0
2011-07-05 10:25:00,35.81,35.85,35.81,35.84,23900.0,28.3055,28.3371,28.3055,28.3292,23900.0
2011-07-05 10:30:00,35.85,35.87,35.85,35.85,17200.0,28.3371,28.3529,28.3371,28.3371,17200.0
2011-07-05 10:35:00,35.86,35.87,35.83,35.83,41200.0,28.345,28.3529,28.3213,28.3213,41200.0
2011-07-05 10:40:00,35.83,35.86,35.83,35.84,33700.0,28.3213,28.345,28.3213,28.3292,33700.0
2011-07-05 10:45:00,35.84,35.87,35.84,35.84,21700.0,28.3292,28.3529,28.3292,28.3292,21700.0
2011-07-05 10:50:00,35.85,35.86,35.84,35.84,10600.0,28.3371,28.345,28.3292,28.3292,10600.0
2011-07-05 10:55:00,35.84,35.85,35.81,35.83,29200.0,28.3292,28.3371,28.3055,28.3213,29200.0
2011-07-05 11:00:00,35.83,35.84,35.81,35.81,11300.0,28.3213,28.3292,28.3055,28.3055,11300.0
2011-07-05 11:05:00,35.81,35.82,35.8,35.81,69700.0,28.3055,28.3134,28.2976,28.3055,69700.0
2011-07-05 11:10:00,35.81,35.82,35.8,35.82,18800.0,28.3055,28.3134,28.2976,28.3134,18800.0
2011-07-05 11:15:00,35.82,35.85,35.81,35.85,48900.0,28.3134,28.3371,28.3055,28.3371,48900.0
2011-07-05 11:20:00,35.84,35.86,35.84,35.84,14400.0,28.3292,28.345,28.3292,28.3292,14400.0
2011-07-05 11:25:00,35.84,35.85,35.83,35.84,145000.0,28.3292,28.3371,28.3213,28.3292,145000.0
2011-07-05 11:30:00,35.83,35.86,35.82,35.84,103700.0,28.3213,28.345,28.3134,28.3292,103700.0
2011-07-05 11:35:00,35.84,35.85,35.82,35.82,53000.0,28.3292,28.3371,28.3134,28.3134,53000.0
2011-07-05 11:40:00,35.83,35.85,35.82,35.85,120800.0,28.3213,28.3371,28.3134,28.3371,120800.0
2011-07-05 11:45:00,35.85,35.87,35.85,35.85,93100.0,28.3371,28.3529,28.3371,28.3371,93100.0
2011-07-05 11:50:00,35.85,35.87,35.84,35.85,68600.0,28.3371,28.3529,28.3292,28.3371,68600.0
2011-07-05 11:55:00,35.84,35.86,35.84,35.85,150900.0,28.3292,28.345,28.3292,28.3371,150900.0
2011-07-05 12:00:00,35.85,35.87,35.85,35.85,22800.0,28.3371,28.3529,28.3371,28.3371,22800.0
2011-07-05 12:05:00,35.85,35.86,35.85,35.86,29400.0,28.3371,28.345,28.3371,28.345,29400.0
2011-07-05 12:10:00,35.86,35.88,35.86,35.86,45700.0,28.345,28.3608,28.345,28.345,45700.0
2011-07-05 12:15:00,35.86,35.87,35.86,35.87,84200.0,28.345,28.3529,28.345,28.3529,84200.0
2011-07-05 12:20:00,35.86,35.87,35.85,35.85,109900.0,28.345,28.3529,28.3371,28.3371,109900.0
2011-07-05 12:25:00,35.86,35.86,35.85,35.86,20000.0,28.345,28.345,28.3371,28.345,20000.0
2011-07-05 12:30:00,35.85,35.86,35.85,35.85,75000.0,28.3371,28.345,28.3371,28.3371,75000.0
2011-07-05 12:35:00,35.85,35.86,35.84,35.85,33400.0,28.3371,28.345,28.3292,28.3371,33400.0
2011-07-05 12:40:00,35.85,35.88,35.85,35.87,55900.0,28.3371,28.3608,28.3371,28.3529,55900.0
2011-07-05 12:45:00,35.87,35.87,35.84,35.84,23400.0,28.3529,28.3529,28.3292,28.3292,23400.0
2011-07-05 12:50:00,35.85,35.85,35.84,35.85,4700.0,28.3371,28.3371,28.3292,28.3371,4700.0
2011-07-05 12:55:00,35.85,35.86,35.83,35.84,22300.0,28.3371,28.345,28.3213,28.3292,22300.0
2011-07-05 13:00:00,35.85,35.87,35.84,35.87,66000.0,28.3371,28.3529,28.3292,28.3529,66000.0
2011-07-05 13:05:00,35.87,35.87,35.86,35.86,49100.0,28.3529,28.3529,28.345,28.345,49100.0
2011-07-05 13:10:00,35.87,35.87,35.84,35.85,61700.0,28.3529,28.3529,28.3292,28.3371,61700.0
2011-07-05 13:15:00,35.86,35.86,35.84,35.84,16500.0,28.345,28.345,28.3292,28.3292,16500.0
2011-07-05 13:20:00,35.84,35.85,35.84,35.85,35600.0,28.3292,28.3371,28.3292,28.3371,35600.0
2011-07-05 13:25:00,35.84,35.84,35.83,35.83,41600.0,28.3292,28.3292,28.3213,28.3213,41600.0
2011-07-05 13:30:00,35.83,35.85,35.83,35.85,20900.0,28.3213,28.3371,28.3213,28.3371,20900.0
2011-07-05 13:35:00,35.85,35.85,35.83,35.83,28800.0,28.3371,28.3371,28.3213,28.3213,28800.0
2011-07-05 13:40:00,35.83,35.84,35.83,35.84,75100.0,28.3213,28.3292,28.3213,28.3292,75100.0
2011-07-05 13:45:00,35.84,35.86,35.83,35.86,89300.0,28.3292,28.345,28.3213,28.345,89300.0
2011-07-05 13:50:00,35.86,35.86,35.85,35.85,34800.0,28.345,28.345,28.3371,28.3371,34800.0
2011-07-05 13:55:00,35.85,35.86,35.85,35.86,68700.0,28.3371,28.345,28.3371,28.345,68700.0
2011-07-05 14:00:00,35.86,35.87,35.8,35.83,423100.0,28.345,28.3529,28.2976,28.3213,423100.0
2011-07-05 14:05:00,35.83,35.83,35.79,35.8,104600.0,28.3213,28.3213,28.2896,28.2976,104600.0
2011-07-05 14:10:00,35.8,35.84,35.79,35.84,52500.0,28.2976,28.3292,28.2896,28.3292,52500.0
2011-07-05 14:15:00,35.83,35.83,35.79,35.8,44400.0,28.3213,28.3213,28.2896,28.2976,44400.0
2011-07-05 14:20:00,35.8,35.8,35.75,35.76,121600.0,28.2976,28.2976,28.258,28.2659,121600.0
2011-07-05 14:25:00,35.76,35.76,35.74,35.75,129300.0,28.2659,28.2659,28.2501,28.258,129300.0
2011-07-05 14:30:00,35.74,35.76,35.74,35.74,130300.0,28.2501,28.2659,28.2501,28.2501,130300.0
2011-07-05 14:35:00,35.75,35.81,35.74,35.8,139000.0,28.258,28.3055,28.2501,28.2976,139000.0
2011-07-05 14:40:00,35.81,35.81,35.78,35.79,128200.0,28.3055,28.3055,28.2817,28.2896,128200.0
2011-07-05 14:45:00,35.79,35.81,35.79,35.81,32300.0,28.2896,28.3055,28.2896,28.3055,32300.0
2011-07-05 14:50:00,35.81,35.81,35.79,35.8,20000.0,28.3055,28.3055,28.2896,28.2976,20000.0
2011-07-05 14:55:00,35.8,35.82,35.78,35.82,80100.0,28.2976,28.3134,28.2817,28.3134,80100.0
2011-07-05 15:00:00,35.82,35.82,35.8,35.81,40600.0,28.3134,28.3134,28.2976,28.3055,40600.0
2011-07-05 15:05:00,35.81,35.84,35.81,35.84,35300.0,28.3055,28.3292,28.3055,28.3292,35300.0
2011-07-05 15:10:00,35.84,35.84,35.81,35.82,21900.0,28.3292,28.3292,28.3055,28.3134,21900.0
2011-07-05 15:15:00,35.82,35.84,35.81,35.84,21100.0,28.3134,28.3292,28.3055,28.3292,21100.0
2011-07-05 15:20:00,35.84,35.88,35.83,35.87,115700.0,28.3292,28.3608,28.3213,28.3529,115700.0
2011-07-05 15:25:00,35.87,35.89,35.85,35.88,137300.0,28.3529,28.3687,28.3371,28.3608,137300.0
2011-07-05 15:30:00,35.88,35.89,35.87,35.87,65400.0,28.3608,28.3687,28.3529,28.3529,65400.0
2011-07-05 15:35:00,35.87,35.89,35.86,35.86,148600.0,28.3529,28.3687,28.345,28.345,148600.0
2011-07-05 15:40:00,35.86,35.86,35.84,35.86,114700.0,28.345,28.345,28.3292,28.345,114700.0
2011-07-05 15:45:00,35.85,35.86,35.82,35.84,96100.0,28.3371,28.345,28.3134,28.3292,96100.0
2011-07-05 15:50:00,35.83,35.87,35.82,35.86,208700.0,28.3213,28.3529,28.3134,28.345,208700.0
2011-07-05 15:55:00,35.86,35.87,35.83,35.86,402100.0,28.345,28.3529,28.3213,28.345,402100.0
2011-07-06 09:30:00,35.8,35.85,35.8,35.83,97900.0,28.2976,28.3371,28.2976,28.3213,97900.0
2011-07-06 09:35:00,35.84,35.87,35.83,35.83,116800.0,28.3292,28.3529,28.3213,28.3213,116800.0
2011-07-06 09:40:00,35.82,35.85,35.82,35.85,35800.0,28.3134,28.3371,28.3134,28.3371,35800.0
2011-07-06 09:45:00,35.86,35.93,35.86,35.92,210900.0,28.345,28.4003,28.345,28.3924,210900.0
2011-07-06 09:50:00,35.92,35.93,35.88,35.88,37300.0,28.3924,28.4003,28.3608,28.3608,37300.0
2011-07-06 09:55:00,35.89,35.9,35.86,35.89,32500.0,28.3687,28.3766,28.345,28.3687,32500.0
2011-07-06 10:00:00,35.88,35.94,35.87,35.91,145500.0,28.3608,28.4082,28.3529,28.3845,145500.0
2011-07-06 10:05:00,35.9,35.94,35.88,35.94,23600.0,28.3766,28.4082,28.3608,28.4082,23600.0
2011-07-06 10:10:00,35.95,35.97,35.94,35.95,289400.0,28.4161,28.4319,28.4082,28.4161,289400.0
2011-07-06 10:15:00,35.96,35.97,35.9,35.9,122300.0,28.424,28.4319,28.3766,28.3766,122300.0
2011-07-06 10:20:00,35.9,35.91,35.87,35.91,22300.0,28.3766,28.3845,28.3529,28.3845,22300.0
2011-07-06 10:25:00,35.9,35.94,35.89,35.93,98000.0,28.3766,28.4082,28.3687,28.4003,98000.0
2011-07-06 10:30:00,35.95,35.95,35.92,35.93,14900.0,28.4161,28.4161,28.3924,28.4003,14900.0
2011-07-06 10:35:00,35.93,35.93,35.89,35.93,90200.0,28.4003,28.4003,28.3687,28.4003,90200.0
2011-07-06 10:40:00,35.93,35.94,35.9,35.91,23800.0,28.4003,28.4082,28.3766,28.3845,23800.0
2011-07-06 10:45:00,35.91,35.91,35.87,35.88,159500.0,28.3845,28.3845,28.3529,28.3608,159500.0
2011-07-06 10:50:00,35.88,35.93,35.87,35.92,84700.0,28.3608,28.4003,28.3529,28.3924,84700.0
2011-07-06 10:55:00,35.93,35.94,35.92,35.93,94900.0,28.4003,28.4082,28.3924,28.4003,94900.0
2011-07-06 11:00:00,35.94,35.95,35.93,35.94,50000.0,28.4082,28.4161,28.4003,28.4082,50000.0
2011-07-06 11:05:00,35.94,35.94,35.89,35.91,55700.0,28.4082,28.4082,28.3687,28.3845,55700.0
2011-07-06 11:10:00,35.91,35.95,35.91,35.94,48000.0,28.3845,28.4161,28.3845,28.4082,48000.0
2011-07-06 11:15:00,35.94,35.95,35.93,35.93,21800.0,28.4082,28.4161,28.4003,28.4003,21800.0
2011-07-06 11:20:00,35.94,35.95,35.94,35.94,7600.0,28.4082,28.4161,28.4082,28.4082,7600.0
2011-07-06 11:25:00,35.94,35.95,35.92,35.95,265600.0,28.4082,28.4161,28.3924,28.4161,265600.0
2011-07-06 11:30:00,35.95,35.96,35.93,35.94,25700.0,28.4161,28.424,28.4003,28.4082,25700.0
2011-07-06 11:35:00,35.94,35.98,35.93,35.97,111000.0,28.4082,28.4398,28.4003,28.4319,111000.0
2011-07-06 11:40:00,35.97,35.99,35.96,35.97,89800.0,28.4319,28.4477,28.424,28.4319,89800.0
2011-07-06 11:45:00,35.97,35.99,35.97,35.98,151900.0,28.4319,28.4477,28.4319,28.4398,151900.0
2011-07-06 11:50:00,35.99,36.0,35.97,35.98,108400.0,28.4477,28.4556,28.4319,28.4398,108400.0
2011-07-06 11:55:00,35.99,36.01,35.98,35.98,199000.0,28.4477,28.4635,28.4398,28.4398,199000.0
2011-07-06 12:00:00,35.99,35.99,35.98,35.98,35000.0,28.4477,28.4477,28.4398,28.4398,35000.0
2011-07-06 12:05:00,35.97,35.98,35.96,35.98,78100.0,28.4319,28.4398,28.424,28.4398,78100.0
2011-07-06 12:10:00,35.98,35.99,35.97,35.98,11000.0,28.4398,28.4477,28.4319,28.4398,11000.0
2011-07-06 12:15:00,35.99,35.99,35.97,35.98,56100.0,28.4477,28.4477,28.4319,28.4398,56100.0
2011-07-06 12:20:00,35.98,35.99,35.98,35.99,15300.0,28.4398,28.4477,28.4398,28.4477,15300.0
2011-07-06 12:25:00,35.98,35.99,35.97,35.99,47000.0,28.4398,28.4477,28.4319,28.4477,47000.0
2011-07-06 12:30:00,35.99,35.99,35.97,35.98,7100.0,28.4477,28.4477,28.4319,28.4398,7100.0
2011-07-06 12:35:00,35.97,36.01,35.97,36.0,34300.0,28.4319,28.4635,28.4319,28.4556,34300.0
2011-07-06 12:40:00,36.0,36.0,35.98,35.99,36000.0,28.4556,28.4556,28.4398,28.4477,36000.0
2011-07-06 12:45:00,35.99,36.01,35.99,36.01,33100.0,28.4477,28.4635,28.4477,28.4635,33100.0
2011-07-06 12:50:00,36.01,36.01,35.99,35.99,35900.0,28.4635,28.4635,28.4477,28.4477,35900.0
2011-07-06 12:55:00,36.0,36.01,36.0,36.01,15200.0,28.4556,28.4635,28.4556,28.4635,15200.0
2011-07-06 13:00:00,36.01,36.01,35.98,35.99,114000.0,28.4635,28.4635,28.4398,28.4477,114000.0
2011-07-06 13:05:00,35.99,36.0,35.97,35.97,111300.0,28.4477,28.4556,28.4319,28.4319,111300.0
2011-07-06 13:10:00,35.97,35.97,35.96,35.96,78800.0,28.4319,28.4319,28.424,28.424,78800.0
2011-07-06 13:15:00,35.96,35.97,35.95,35.96,106200.0,28.424,28.4319,28.4161,28.424,106200.0
2011-07-06 13:20:00,35.95,35.97,35.93,35.94,65600.0,28.4161,28.4319,28.4003,28.4082,65600.0
2011-07-06 13:25:00,35.93,35.94,35.91,35.91,97400.0,28.4003,28.4082,28.3845,28.3845,97400.0
2011-07-06 13:30:00,35.91,35.93,35.91,35.92,28600.0,28.3845,28.4003,28.3845,28.3924,28600.0
2011-07-06 13:35:00,35.93,35.94,35.93,35.94,41000.0,28.4003,28.4082,28.4003,28.4082,41000.0
2011-07-06 13:40:00,35.93,35.96,35.93,35.96,146400.0,28.4003,28.424,28.4003,28.424,146400.0
2011-07-06 13:45:00,35.96,35.97,35.95,35.96,53900.0,28.424,28.4319,28.4161,28.424,53900.0
2011-07-06 13:50:00,35.96,35.96,35.94,35.95,157000.0,28.424,28.424,28.4082,28.4161,157000.0
2011-07-06 13:55:00,35.94,35.98,35.93,35.98,178100.0,28.4082,28.4398,28.4003,28.4398,178100.0
2011-07-06 14:00:00,35.98,35.99,35.97,35.98,23200.0,28.4398,28.4477,28.4319,28.4398,23200.0
2011-07-06 14:05:00,35.98,35.98,35.94,35.94,42700.0,28.4398,28.4398,28.4082,28.4082,42700.0
2011-07-06 14:10:00,35.93,35.95,35.93,35.93,44400.0,28.4003,28.4161,28.4003,28.4003,44400.0
2011-07-06 14:15:00,35.94,35.95,35.93,35.94,26400.0,28.4082,28.4161,28.4003,28.4082,26400.0
2011-07-06 14:20:00,35.95,35.96,35.92,35.94,80800.0,28.4161,28.424,28.3924,28.4082,80800.0
2011-07-06 14:25:00,35.94,35.95,35.94,35.95,40000.0,28.4082,28.4161,28.4082,28.4161,40000.0
2011-07-06 14:30:00,35.95,35.95,35.93,35.95,19300.0,28.4161,28.4161,28.4003,28.4161,19300.0
2011-07-06 14:35:00,35.95,35.98,35.95,35.98,82100.0,28.4161,28.4398,28.4161,28.4398,82100.0
2011-07-06 14:40:00,35.98,35.98,35.96,35.96,45400.0,28.4398,28.4398,28.424,28.424,45400.0
2011-07-06 14:45:00,35.97,35.99,35.96,35.97,36200.0,28.4319,28.4477,28.424,28.4319,36200.0
2011-07-06 14:50:00,35.98,35.99,35.96,35.97,94600.0,28.4398,28.4477,28.424,28.4319,94600.0
2011-07-06 14:55:00,35.97,35.97,35.93,35.94,115300.0,28.4319,28.4319,28.4003,28.4082,115300.0
2011-07-06 15:00:00,35.93,35.95,35.92,35.93,232900.0,28.4003,28.4161,28.3924,28.4003,232900.0
2011-07-06 15:05:00,35.92,35.97,35.91,35.96,202100.0,28.3924,28.4319,28.3845,28.424,202100.0
2011-07-06 15:10:00,35.96,35.97,35.92,35.93,77900.0,28.424,28.4319,28.3924,28.4003,77900.0
2011-07-06 15:15:00,35.92,35.94,35.91,35.94,54700.0,28.3924,28.4082,28.3845,28.4082,54700.0
2011-07-06 15:20:00,35.94,35.96,35.93,35.95,28100.0,28.4082,28.424,28.4003,28.4161,28100.0
2011-07-06 15:25:00,35.95,35.95,35.93,35.95,66000.0,28.4161,28.4161,28.4003,28.4161,66000.0
2011-07-06 15:30:00,35.94,35.94,35.93,35.93,66200.0,28.4082,28.4082,28.4003,28.4003,66200.0
2011-07-06 15:35:00,35.94,35.95,35.92,35.94,52600.0,28.4082,28.4161,28.3924,28.4082,52600.0
2011-07-06 15:40:00,35.94,35.97,35.94,35.95,34700.0,28.4082,28.4319,28.4082,28.4161,34700.0
2011-07-06 15:45:00,35.96,35.97,35.92,35.92,176000.0,28.424,28.4319,28.3924,28.3924,176000.0
2011-07-06 15:50:00,35.93,35.96,35.93,35.94,93800.0,28.4003,28.424,28.4003,28.4082,93800.0
2011-07-06 15:55:00,35.93,35.96,35.93,35.96,288800.0,28.4003,28.424,28.4003,28.424,288800.0
2011-07-07 09:30:00,36.12,36.12,35.95,35.99,499900.0,28.5505,28.5505,28.4161,28.4477,499900.0
2011-07-07 09:35:00,35.98,35.98,35.91,35.92,172100.0,28.4398,28.4398,28.3845,28.3924,172100.0
2011-07-07 09:40:00,35.92,35.92,35.83,35.84,263600.0,28.3924,28.3924,28.3213,28.3292,263600.0
2011-07-07 09:45:00,35.85,35.86,35.8,35.82,199000.0,28.3371,28.345,28.2976,28.3134,199000.0
2011-07-07 09:50:00,35.83,35.87,35.83,35.84,162400.0,28.3213,28.3529,28.3213,28.3292,162400.0
2011-07-07 09:55:00,35.84,35.87,35.83,35.85,167300.0,28.3292,28.3529,28.3213,28.3371,167300.0
2011-07-07 10:00:00,35.85,35.88,35.84,35.86,125700.0,28.3371,28.3608,28.3292,28.345,125700.0
2011-07-07 10:05:00,35.86,35.88,35.83,35.83,48000.0,28.345,28.3608,28.3213,28.3213,48000.0
2011-07-07 10:10:00,35.83,35.84,35.82,35.83,42600.0,28.3213,28.3292,28.3134,28.3213,42600.0
2011-07-07 10:15:00,35.84,35.86,35.83,35.83,55500.0,28.3292,28.345,28.3213,28.3213,55500.0
2011-07-07 10:20:00,35.84,35.84,35.81,35.81,151200.0,28.3292,28.3292,28.3055,28.3055,151200.0
2011-07-07 10:25:00,35.82,35.84,35.8,35.84,76100.0,28.3134,28.3292,28.2976,28.3292,76100.0
2011-07-07 10:30:00,35.84,35.92,35.84,35.91,149500.0,28.3292,28.3924,28.3292,28.3845,149500.0
2011-07-07 10:35:00,35.9,35.93,35.9,35.91,115300.0,28.3766,28.4003,28.3766,28.3845,115300.0
2011-07-07 10:40:00,35.91,35.93,35.89,35.89,200900.0,28.3845,28.4003,28.3687,28.3687,200900.0
2011-07-07 10:45:00,35.9,35.91,35.87,35.89,120900.0,28.3766,28.3845,28.3529,28.3687,120900.0
2011-07-07 10:50:00,35.89,35.91,35.88,35.9,46700.0,28.3687,28.3845,28.3608,28.3766,46700.0
2011-07-07 10:55:00,35.89,35.9,35.88,35.89,30300.0,28.3687,28.3766,28.3608,28.3687,30300.0
2011-07-07 11:00:00,35.89,35.9,35.88,35.88,44500.0,28.3687,28.3766,28.3608,28.3608,44500.0
2011-07-07 11:05:00,35.89,35.89,35.85,35.87,77200.0,28.3687,28.3687,28.3371,28.3529,77200.0
2011-07-07 11:10:00,35.86,35.87,35.85,35.86,80400.0,28.345,28.3529,28.3371,28.345,80400.0
2011-07-07 11:15:00,35.86,35.88,35.85,35.88,15500.0,28.345,28.3608,28.3371,28.3608,15500.0
2011-07-07 11:20:00,35.88,35.89,35.87,35.88,16300.0,28.3608,28.3687,28.3529,28.3608,16300.0
2011-07-07 11:25:00,35.88,35.89,35.87,35.88,90000.0,28.3608,28.3687,28.3529,28.3608,90000.0
2011-07-07 11:30:00,35.87,35.89,35.86,35.89,17400.0,28.3529,28.3687,28.345,28.3687,17400.0
2011-07-07 11:35:00,35.88,35.91,35.88,35.9,63400.0,28.3608,28.3845,28.3608,28.3766,63400.0
2011-07-07 11:40:00,35.9,35.91,35.89,35.9,15900.0,28.3766,28.3845,28.3687,28.3766,15900.0
2011-07-07 11:45:00,35.9,35.92,35.9,35.91,32200.0,28.3766,28.3924,28.3766,28.3845,32200.0
2011-07-07 11:50:00,35.92,35.93,35.91,35.91,28600.0,28.3924,28.4003,28.3845,28.3845,28600.0
2011-07-07 11:55:00,35.91,35.92,35.9,35.91,84400.0,28.3845,28.3924,28.3766,28.3845,84400.0
2011-07-07 12:00:00,35.91,35.91,35.89,35.9,61400.0,28.3845,28.3845,28.3687,28.3766,61400.0
2011-07-07 12:05:00,35.91,35.91,35.9,35.91,6200.0,28.3845,28.3845,28.3766,28.3845,6200.0
2011-07-07 12:10:00,35.9,35.91,35.9,35.91,17400.0,28.3766,28.3845,28.3766,28.3845,17400.0
2011-07-07 12:15:00,35.92,35.92,35.9,35.91,9500.0,28.3924,28.3924,28.3766,28.3845,9500.0
2011-07-07 12:20:00,35.91,35.92,35.91,35.91,54500.0,28.3845,28.3924,28.3845,28.3845,54500.0
2011-07-07 12:25:00,35.91,35.91,35.89,35.89,213100.0,28.3845,28.3845,28.3687,28.3687,213100.0
2011-07-07 12:30:00,35.9,35.91,35.9,35.91,13000.0,28.3766,28.3845,28.3766,28.3845,13000.0
2011-07-07 12:35:00,35.9,35.91,35.9,35.9,37400.0,28.3766,28.3845,28.3766,28.3766,37400.0
2011-07-07 12:40:00,35.9,35.92,35.9,35.91,12600.0,28.3766,28.3924,28.3766,28.3845,12600.0
2011-07-07 12:45:00,35.92,35.92,35.89,35.89,70200.0,28.3924,28.3924,28.3687,28.3687,70200.0
2011-07-07 12:50:00,35.9,35.9,35.89,35.9,13700.0,28.3766,28.3766,28.3687,28.3766,13700.0
2011-07-07 12:55:00,35.9,35.9,35.88,35.89,9300.0,28.3766,28.3766,28.3608,28.3687,9300.0
2011-07-07 13:00:00,35.89,35.9,35.88,35.9,22200.0,28.3687,28.3766,28.3608,28.3766,22200.0
2011-07-07 13:05:00,35.91,35.93,35.9,35.93,21500.0,28.3845,28.4003,28.3766,28.4003,21500.0
2011-07-07 13:10:00,35.93,35.94,35.92,35.93,64800.0,28.4003,28.4082,28.3924,28.4003,64800.0
2011-07-07 13:15:00,35.93,35.94,35.92,35.93,4300.0,28.4003,28.4082,28.3924,28.4003,4300.0
2011-07-07 13:20:00,35.93,35.95,35.93,35.94,32000.0,28.4003,28.4161,28.4003,28.4082,32000.0
2011-07-07 13:25:00,35.94,35.95,35.93,35.94,21800.0,28.4082,28.4161,28.4003,28.4082,21800.0
2011-07-07 13:30:00,35.94,35.94,35.92,35.94,98200.0,28.4082,28.4082,28.3924,28.4082,98200.0
2011-07-07 13:35:00,35.94,35.96,35.94,35.95,434200.0,28.4082,28.424,28.4082,28.4161,434200.0
2011-07-07 13:40:00,35.95,35.96,35.95,35.96,134900.0,28.4161,28.424,28.4161,28.424,134900.0
2011-07-07 13:45:00,35.96,35.96,35.94,35.94,20800.0,28.424,28.424,28.4082,28.4082,20800.0
2011-07-07 13:50:00,35.95,35.95,35.94,35.94,123800.0,28.4161,28.4161,28.4082,28.4082,123800.0
2011-07-07 13:55:00,35.94,35.96,35.94,35.94,49900.0,28.4082,28.424,28.4082,28.4082,49900.0
2011-07-07 14:00:00,35.94,35.95,35.94,35.95,28800.0,28.4082,28.4161,28.4082,28.4161,28800.0
2011-07-07 14:05:00,35.95,35.95,35.94,35.94,119700.0,28.4161,28.4161,28.4082,28.4082,119700.0
2011-07-07 14:10:00,35.94,35.95,35.93,35.94,164000.0,28.4082,28.4161,28.4003,28.4082,164000.0
2011-07-07 14:15:00,35.95,35.96,35.94,35.96,102500.0,28.4161,28.424,28.4082,28.424,102500.0
2011-07-07 14:20:00,35.96,35.98,35.96,35.96,83300.0,28.424,28.4398,28.424,28.424,83300.0
2011-07-07 14:25:00,35.96,35.99,35.96,35.98,102200.0,28.424,28.4477,28.424,28.4398,102200.0
2011-07-07 14:30:00,35.98,35.99,35.98,35.99,8400.0,28.4398,28.4477,28.4398,28.4477,8400.0
2011-07-07 14:35:00,35.98,35.99,35.98,35.99,14400.0,28.4398,28.4477,28.4398,28.4477,14400.0
2011-07-07 14:40:00,35.99,35.99,35.98,35.98,23500.0,28.4477,28.4477,28.4398,28.4398,23500.0
2011-07-07 14:45:00,35.98,36.0,35.98,35.99,40800.0,28.4398,28.4556,28.4398,28.4477,40800.0
2011-07-07 14:50:00,35.98,36.0,35.98,35.99,74600.0,28.4398,28.4556,28.4398,28.4477,74600.0
2011-07-07 14:55:00,35.99,36.0,35.98,35.98,18900.0,28.4477,28.4556,28.4398,28.4398,18900.0
2011-07-07 15:00:00,35.98,35.99,35.97,35.99,43400.0,28.4398,28.4477,28.4319,28.4477,43400.0
2011-07-07 15:05:00,35.98,35.99,35.98,35.98,50400.0,28.4398,28.4477,28.4398,28.4398,50400.0
2011-07-07 15:10:00,35.98,36.0,35.98,36.0,60300.0,28.4398,28.4556,28.4398,28.4556,60300.0
2011-07-07 15:15:00,36.0,36.0,35.98,36.0,37600.0,28.4556,28.4556,28.4398,28.4556,37600.0
2011-07-07 15:20:00,36.0,36.0,35.98,35.99,30600.0,28.4556,28.4556,28.4398,28.4477,30600.0
2011-07-07 15:25:00,35.98,35.99,35.95,35.96,42000.0,28.4398,28.4477,28.4161,28.424,42000.0
2011-07-07 15:30:00,35.96,35.96,35.94,35.95,162500.0,28.424,28.424,28.4082,28.4161,162500.0
2011-07-07 15:35:00,35.95,35.96,35.94,35.94,227400.0,28.4161,28.424,28.4082,28.4082,227400.0
2011-07-07 15:40:00,35.93,35.95,35.92,35.94,308900.0,28.4003,28.4161,28.3924,28.4082,308900.0
2011-07-07 15:45:00,35.93,35.94,35.9,35.91,118700.0,28.4003,28.4082,28.3766,28.3845,118700.0
2011-07-07 15:50:00,35.91,35.94,35.9,35.94,193500.0,28.3845,28.4082,28.3766,28.4082,193500.0
2011-07-07 15:55:00,35.94,35.94,35.91,35.94,309300.0,28.4082,28.4082,28.3845,28.4082,309300.0
2011-07-08 09:30:00,35.7,35.82,35.65,35.79,391900.0,28.2185,28.3134,28.179,28.2896,391900.0
2011-07-08 09:35:00,35.78,35.78,35.71,35.73,204000.0,28.2817,28.2817,28.2264,28.2422,204000.0
2011-07-08 09:40:00,35.73,35.76,35.73,35.74,48400.0,28.2422,28.2659,28.2422,28.2501,48400.0
2011-07-08 09:45:00,35.74,35.75,35.71,35.71,247500.0,28.2501,28.258,28.2264,28.2264,247500.0
2011-07-08 09:50:00,35.71,35.76,35.7,35.75,232600.0,28.2264,28.2659,28.2185,28.258,232600.0
2011-07-08 09:55:00,35.76,35.76,35.74,35.75,312900.0,28.2659,28.2659,28.2501,28.258,312900.0
2011-07-08 10:00:00,35.75,35.75,35.71,35.71,76000.0,28.258,28.258,28.2264,28.2264,76000.0
2011-07-08 10:05:00,35.71,35.72,35.7,35.72,107800.0,28.2264,28.2343,28.2185,28.2343,107800.0
2011-07-08 10:10:00,35.72,35.72,35.69,35.72,24300.0,28.2343,28.2343,28.2106,28.2343,24300.0
2011-07-08 10:15:00,35.73,35.73,35.66,35.67,218400.0,28.2422,28.2422,28.1869,28.1948,218400.0
2011-07-08 10:20:00,35.68,35.68,35.65,35.68,32100.0,28.2027,28.2027,28.179,28.2027,32100.0
2011-07-08 10:25:00,35.67,35.67,35.63,35.67,33400.0,28.1948,28.1948,28.1632,28.1948,33400.0
2011-07-08 10:30:00,35.66,35.66,35.61,35.65,35800.0,28.1869,28.1869,28.1474,28.179,35800.0
2011-07-08 10:35:00,35.64,35.7,35.64,35.69,46900.0,28.1711,28.2185,28.1711,28.2106,46900.0
2011-07-08 10:40:00,35.69,35.7,35.66,35.66,49400.0,28.2106,28.2185,28.1869,28.1869,49400.0
2011-07-08 10:45:00,35.66,35.68,35.63,35.64,64400.0,28.1869,28.2027,28.1632,28.1711,64400.0
2011-07-08 10:50:00,35.64,35.65,35.63,35.64,33400.0,28.1711,28.179,28.1632,28.1711,33400.0
2011-07-08 10:55:00,35.64,35.68,35.64,35.66,33600.0,28.1711,28.2027,28.1711,28.1869,33600.0
2011-07-08 11:00:00,35.66,35.66,35.6,35.61,84800.0,28.1869,28.1869,28.1395,28.1474,84800.0
2011-07-08 11:05:00,35.6,35.62,35.6,35.62,49600.0,28.1395,28.1553,28.1395,28.1553,49600.0
2011-07-08 11:10:00,35.61,35.62,35.58,35.58,62400.0,28.1474,28.1553,28.1237,28.1237,62400.0
2011-07-08 11:15:00,35.58,35.61,35.57,35.61,105000.0,28.1237,28.1474,28.1158,28.1474,105000.0
2011-07-08 11:20:00,35.61,35.63,35.61,35.62,66700.0,28.1474,28.1632,28.1474,28.1553,66700.0
2011-07-08 11:25:00,35.62,35.64,35.62,35.62,485400.0,28.1553,28.1711,28.1553,28.1553,485400.0
2011-07-08 11:30:00,35.62,35.63,35.59,35.62,195700.0,28.1553,28.1632,28.1316,28.1553,195700.0
2011-07-08 11:35:00,35.62,35.69,35.62,35.69,63100.0,28.1553,28.2106,28.1553,28.2106,63100.0
2011-07-08 11:40:00,35.69,35.69,35.67,35.67,39000.0,28.2106,28.2106,28.1948,28.1948,39000.0
2011-07-08 11:45:00,35.68,35.69,35.67,35.68,48300.0,28.2027,28.2106,28.1948,28.2027,48300.0
2011-07-08 11:50:00,35.68,35.69,35.67,35.69,34000.0,28.2027,28.2106,28.1948,28.2106,34000.0
2011-07-08 11:55:00,35.69,35.71,35.69,35.7,20000.0,28.2106,28.2264,28.2106,28.2185,20000.0
2011-07-08 12:00:00,35.7,35.71,35.67,35.69,33100.0,28.2185,28.2264,28.1948,28.2106,33100.0
2011-07-08 12:05:00,35.69,35.7,35.68,35.68,24100.0,28.2106,28.2185,28.2027,28.2027,24100.0
2011-07-08 12:10:00,35.68,35.68,35.65,35.65,32000.0,28.2027,28.2027,28.179,28.179,32000.0
2011-07-08 12:15:00,35.66,35.66,35.64,35.65,29300.0,28.1869,28.1869,28.1711,28.179,29300.0
2011-07-08 12:20:00,35.65,35.66,35.63,35.64,27800.0,28.179,28.1869,28.1632,28.1711,27800.0
2011-07-08 12:25:00,35.64,35.64,35.61,35.62,29000.0,28.1711,28.1711,28.1474,28.1553,29000.0
2011-07-08 12:30:00,35.63,35.64,35.62,35.63,74900.0,28.1632,28.1711,28.1553,28.1632,74900.0
2011-07-08 12:35:00,35.63,35.65,35.62,35.65,15200.0,28.1632,28.179,28.1553,28.179,15200.0
2011-07-08 12:40:00,35.65,35.67,35.65,35.65,99500.0,28.179,28.1948,28.179,28.179,99500.0
2011-07-08 12:45:00,35.66,35.67,35.65,35.66,46700.0,28.1869,28.1948,28.179,28.1869,46700.0
2011-07-08 12:50:00,35.65,35.65,35.64,35.64,22400.0,28.179,28.179,28.1711,28.1711,22400.0
2011-07-08 12:55:00,35.64,35.66,35.64,35.65,22300.0,28.1711,28.1869,28.1711,28.179,22300.0
2011-07-08 13:00:00,35.64,35.64,35.62,35.63,41400.0,28.1711,28.1711,28.1553,28.1632,41400.0
2011-07-08 13:05:00,35.63,35.65,35.63,35.64,28300.0,28.1632,28.179,28.1632,28.1711,28300.0
2011-07-08 13:10:00,35.65,35.65,35.61,35.63,77600.0,28.179,28.179,28.1474,28.1632,77600.0
2011-07-08 13:15:00,35.61,35.62,35.6,35.62,33400.0,28.1474,28.1553,28.1395,28.1553,33400.0
2011-07-08 13:20:00,35.62,35.63,35.61,35.62,28600.0,28.1553,28.1632,28.1474,28.1553,28600.0
2011-07-08 13:25:00,35.62,35.67,35.62,35.67,79100.0,28.1553,28.1948,28.1553,28.1948,79100.0
2011-07-08 13:30:00,35.67,35.69,35.67,35.69,15400.0,28.1948,28.2106,28.1948,28.2106,15400.0
2011-07-08 13:35:00,35.7,35.71,35.69,35.7,19600.0,28.2185,28.2264,28.2106,28.2185,19600.0
2011-07-08 13:40:00,35.7,35.71,35.68,35.68,72500.0,28.2185,28.2264,28.2027,28.2027,72500.0
2011-07-08 13:45:00,35.69,35.69,35.65,35.65,28500.0,28.2106,28.2106,28.179,28.179,28500.0
2011-07-08 13:50:00,35.65,35.67,35.65,35.67,39400.0,28.179,28.1948,28.179,28.1948,39400.0
2011-07-08 13:55:00,35.66,35.67,35.64,35.64,25800.0,28.1869,28.1948,28.1711,28.1711,25800.0
2011-07-08 14:00:00,35.65,35.67,35.65,35.65,33300.0,28.179,28.1948,28.179,28.179,33300.0
2011-07-08 14:05:00,35.65,35.68,35.65,35.67,23700.0,28.179,28.2027,28.179,28.1948,23700.0
2011-07-08 14:10:00,35.67,35.67,35.65,35.65,12800.0,28.1948,28.1948,28.179,28.179,12800.0
2011-07-08 14:15:00,35.66,35.66,35.63,35.64,218300.0,28.1869,28.1869,28.1632,28.1711,218300.0
2011-07-08 14:20:00,35.63,35.64,35.62,35.64,51500.0,28.1632,28.1711,28.1553,28.1711,51500.0
2011-07-08 14:25:00,35.64,35.64,35.63,35.64,66600.0,28.1711,28.1711,28.1632,28.1711,66600.0
2011-07-08 14:30:00,35.64,35.68,35.64,35.68,165000.0,28.1711,28.2027,28.1711,28.2027,165000.0
2011-07-08 14:35:00,35.68,35.68,35.65,35.65,34000.0,28.2027,28.2027,28.179,28.179,34000.0
2011-07-08 14:40:00,35.66,35.67,35.64,35.64,27400.0,28.1869,28.1948,28.1711,28.1711,27400.0
2011-07-08 14:45:00,35.64,35.68,35.64,35.68,91700.0,28.1711,28.2027,28.1711,28.2027,91700.0
2011-07-08 14:50:00,35.68,35.7,35.67,35.69,71500.0,28.2027,28.2185,28.1948,28.2106,71500.0
2011-07-08 14:55:00,35.68,35.69,35.68,35.69,8500.0,28.2027,28.2106,28.2027,28.2106,8500.0
2011-07-08 15:00:00,35.69,35.73,35.69,35.72,49900.0,28.2106,28.2422,28.2106,28.2343,49900.0
2011-07-08 15:05:00,35.72,35.73,35.7,35.7,85000.0,28.2343,28.2422,28.2185,28.2185,85000.0
2011-07-08 15:10:00,35.7,35.72,35.69,35.72,8200.0,28.2185,28.2343,28.2106,28.2343,8200.0
2011-07-08 15:15:00,35.72,35.72,35.69,35.69,14100.0,28.2343,28.2343,28.2106,28.2106,14100.0
2011-07-08 15:20:00,35.69,35.7,35.68,35.7,25000.0,28.2106,28.2185,28.2027,28.2185,25000.0
2011-07-08 15:25:00,35.7,35.72,35.7,35.71,26900.0,28.2185,28.2343,28.2185,28.2264,26900.0
2011-07-08 15:30:00,35.71,35.74,35.7,35.73,148100.0,28.2264,28.2501,28.2185,28.2422,148100.0
2011-07-08 15:35:00,35.74,35.79,35.73,35.76,178400.0,28.2501,28.2896,28.2422,28.2659,178400.0
2011-07-08 15:40:00,35.77,35.78,35.76,35.76,142800.0,28.2738,28.2817,28.2659,28.2659,142800.0
2011-07-08 15:45:00,35.77,35.78,35.76,35.77,141800.0,28.2738,28.2817,28.2659,28.2738,141800.0
2011-07-08 15:50:00,35.77,35.79,35.76,35.79,180900.0,28.2738,28.2896,28.2659,28.2896,180900.0
2011-07-08 15:55:00,35.79,35.79,35.77,35.78,365600.0,28.2896,28.2896,28.2738,28.2817,365600.0
2011-07-11 09:30:00,35.47,35.48,35.36,35.48,168900.0,28.0367,28.0446,27.9498,28.0446,168900.0
2011-07-11 09:35:00,35.48,35.52,35.47,35.51,37300.0,28.0446,28.0762,28.0367,28.0683,37300.0
2011-07-11 09:40:00,35.51,35.52,35.48,35.5,32100.0,28.0683,28.0762,28.0446,28.0604,32100.0
2011-07-11 09:45:00,35.5,35.5,35.45,35.47,153400.0,28.0604,28.0604,28.0209,28.0367,153400.0
2011-07-11 09:50:00,35.47,35.51,35.46,35.51,134500.0,28.0367,28.0683,28.0288,28.0683,134500.0
2011-07-11 09:55:00,35.52,35.54,35.51,35.51,66900.0,28.0762,28.092,28.0683,28.0683,66900.0
2011-07-11 10:00:00,35.5,35.51,35.46,35.48,141200.0,28.0604,28.0683,28.0288,28.0446,141200.0
2011-07-11 10:05:00,35.48,35.49,35.42,35.42,168000.0,28.0446,28.0525,27.9972,27.9972,168000.0
2011-07-11 10:10:00,35.43,35.43,35.39,35.43,281200.0,28.0051,28.0051,27.9735,28.0051,281200.0
2011-07-11 10:15:00,35.44,35.45,35.41,35.42,51000.0,28.013,28.0209,27.9893,27.9972,51000.0
2011-07-11 10:20:00,35.41,35.41,35.37,35.38,133900.0,27.9893,27.9893,27.9577,27.9656,133900.0
2011-07-11 10:25:00,35.39,35.39,35.36,35.39,53600.0,27.9735,27.9735,27.9498,27.9735,53600.0
2011-07-11 10:30:00,35.39,35.42,35.38,35.41,82200.0,27.9735,27.9972,27.9656,27.9893,82200.0
2011-07-11 10:35:00,35.4,35.41,35.38,35.39,317600.0,27.9814,27.9893,27.9656,27.9735,317600.0
2011-07-11 10:40:00,35.39,35.42,35.39,35.42,14800.0,27.9735,27.9972,27.9735,27.9972,14800.0
2011-07-11 10:45:00,35.42,35.44,35.4,35.44,52300.0,27.9972,28.013,27.9814,28.013,52300.0
2011-07-11 10:50:00,35.44,35.45,35.42,35.43,172900.0,28.013,28.0209,27.9972,28.0051,172900.0
2011-07-11 10:55:00,35.43,35.43,35.35,35.35,665000.0,28.0051,28.0051,27.9419,27.9419,665000.0
2011-07-11 11:00:00,35.34,35.34,35.31,35.31,673800.0,27.934,27.934,27.9102,27.9102,673800.0
2011-07-11 11:05:00,35.32,35.34,35.3,35.32,419900.0,27.9181,27.934,27.9023,27.9181,419900.0
2011-07-11 11:10:00,35.31,35.34,35.31,35.34,154800.0,27.9102,27.934,27.9102,27.934,154800.0
2011-07-11 11:15:00,35.34,35.36,35.33,35.36,89800.0,27.934,27.9498,27.926,27.9498,89800.0
2011-07-11 11:20:00,35.36,35.39,35.35,35.36,97000.0,27.9498,27.9735,27.9419,27.9498,97000.0
2011-07-11 11:25:00,35.36,35.38,35.35,35.38,73000.0,27.9498,27.9656,27.9419,27.9656,73000.0
2011-07-11 11:30:00,35.39,35.41,35.38,35.39,33200.0,27.9735,27.9893,27.9656,27.9735,33200.0
2011-07-11 11:35:00,35.39,35.39,35.36,35.36,98800.0,27.9735,27.9735,27.9498,27.9498,98800.0
2011-07-11 11:40:00,35.36,35.38,35.35,35.36,46100.0,27.9498,27.9656,27.9419,27.9498,46100.0
2011-07-11 11:45:00,35.36,35.37,35.34,35.37,288300.0,27.9498,27.9577,27.934,27.9577,288300.0
2011-07-11 11:50:00,35.36,35.4,35.36,35.39,60900.0,27.9498,27.9814,27.9498,27.9735,60900.0
2011-07-11 11:55:00,35.39,35.4,35.34,35.34,77200.0,27.9735,27.9814,27.934,27.934,77200.0
2011-07-11 12:00:00,35.34,35.36,35.33,35.34,13000.0,27.934,27.9498,27.926,27.934,13000.0
2011-07-11 12:05:00,35.35,35.36,35.34,35.35,68200.0,27.9419,27.9498,27.934,27.9419,68200.0
2011-07-11 12:10:00,35.35,35.36,35.34,35.36,24500.0,27.9419,27.9498,27.934,27.9498,24500.0
2011-07-11 12:15:00,35.35,35.38,35.35,35.37,23400.0,27.9419,27.9656,27.9419,27.9577,23400.0
2011-07-11 12:20:00,35.37,35.38,35.35,35.35,32000.0,27.9577,27.9656,27.9419,27.9419,32000.0
2011-07-11 12:25:00,35.36,35.38,35.35,35.36,221500.0,27.9498,27.9656,27.9419,27.9498,221500.0
2011-07-11 12:30:00,35.35,35.36,35.33,35.33,20800.0,27.9419,27.9498,27.926,27.926,20800.0
2011-07-11 12:35:00,35.33,35.34,35.31,35.33,14600.0,27.926,27.934,27.9102,27.926,14600.0
2011-07-11 12:40:00,35.33,35.34,35.33,35.34,13000.0,27.926,27.934,27.926,27.934,13000.0
2011-07-11 12:45:00,35.33,35.34,35.3,35.3,56700.0,27.926,27.934,27.9023,27.9023,56700.0
2011-07-11 12:50:00,35.3,35.31,35.3,35.31,5700.0,27.9023,27.9102,27.9023,27.9102,5700.0
2011-07-11 12:55:00,35.31,35.32,35.3,35.31,16100.0,27.9102,27.9181,27.9023,27.9102,16100.0
2011-07-11 13:00:00,35.3,35.32,35.3,35.31,13400.0,27.9023,27.9181,27.9023,27.9102,13400.0
2011-07-11 13:05:00,35.31,35.32,35.28,35.29,63200.0,27.9102,27.9181,27.8865,27.8944,63200.0
2011-07-11 13:10:00,35.29,35.3,35.28,35.3,324900.0,27.8944,27.9023,27.8865,27.9023,324900.0
2011-07-11 13:15:00,35.3,35.3,35.25,35.25,316900.0,27.9023,27.9023,27.8628,27.8628,316900.0
2011-07-11 13:20:00,35.25,35.28,35.25,35.27,211900.0,27.8628,27.8865,27.8628,27.8786,211900.0
2011-07-11 13:25:00,35.27,35.27,35.26,35.26,88200.0,27.8786,27.8786,27.8707,27.8707,88200.0
2011-07-11 13:30:00,35.26,35.28,35.26,35.27,15300.0,27.8707,27.8865,27.8707,27.8786,15300.0
2011-07-11 13:35:00,35.27,35.27,35.26,35.27,39600.0,27.8786,27.8786,27.8707,27.8786,39600.0
2011-07-11 13:40:00,35.27,35.27,35.24,35.26,86700.0,27.8786,27.8786,27.8549,27.8707,86700.0
2011-07-11 13:45:00,35.26,35.26,35.24,35.26,90900.0,27.8707,27.8707,27.8549,27.8707,90900.0
2011-07-11 13:50:00,35.26,35.28,35.26,35.27,80100.0,27.8707,27.8865,27.8707,27.8786,80100.0
2011-07-11 13:55:00,35.27,35.29,35.27,35.29,86600.0,27.8786,27.8944,27.8786,27.8944,86600.0
2011-07-11 14:00:00,35.29,35.3,35.29,35.29,29200.0,27.8944,27.9023,27.8944,27.8944,29200.0
2011-07-11 14:05:00,35.29,35.3,35.28,35.3,42700.0,27.8944,27.9023,27.8865,27.9023,42700.0
2011-07-11 14:10:00,35.3,35.31,35.29,35.29,13300.0,27.9023,27.9102,27.8944,27.8944,13300.0
2011-07-11 14:15:00,35.29,35.29,35.26,35.26,14500.0,27.8944,27.8944,27.8707,27.8707,14500.0
2011-07-11 14:20:00,35.27,35.29,35.25,35.25,22400.0,27.8786,27.8944,27.8628,27.8628,22400.0
2011-07-11 14:25:00,35.26,35.27,35.25,35.26,164600.0,27.8707,27.8786,27.8628,27.8707,164600.0
2011-07-11 14:30:00,35.26,35.27,35.22,35.24,207400.0,27.8707,27.8786,27.8391,27.8549,207400.0
2011-07-11 14:35:00,35.24,35.26,35.23,35.26,14700.0,27.8549,27.8707,27.847,27.8707,14700.0
2011-07-11 14:40:00,35.26,35.26,35.24,35.25,38900.0,27.8707,27.8707,27.8549,27.8628,38900.0
2011-07-11 14:45:00,35.25,35.25,35.23,35.23,159800.0,27.8628,27.8628,27.847,27.847,159800.0
2011-07-11 14:50:00,35.23,35.25,35.21,35.25,60200.0,27.847,27.8628,27.8312,27.8628,60200.0
2011-07-11 14:55:00,35.23,35.24,35.22,35.23,56700.0,27.847,27.8549,27.8391,27.847,56700.0
2011-07-11 15:00:00,35.24,35.27,35.24,35.26,232000.0,27.8549,27.8786,27.8549,27.8707,232000.0
2011-07-11 15:05:00,35.25,35.26,35.22,35.22,208900.0,27.8628,27.8707,27.8391,27.8391,208900.0
2011-07-11 15:10:00,35.22,35.26,35.22,35.25,246100.0,27.8391,27.8707,27.8391,27.8628,246100.0
2011-07-11 15:15:00,35.24,35.25,35.23,35.23,34000.0,27.8549,27.8628,27.847,27.847,34000.0
2011-07-11 15:20:00,35.23,35.26,35.23,35.23,149400.0,27.847,27.8707,27.847,27.847,149400.0
2011-07-11 15:25:00,35.23,35.28,35.21,35.27,72000.0,27.847,27.8865,27.8312,27.8786,72000.0
2011-07-11 15:30:00,35.28,35.3,35.27,35.28,432100.0,27.8865,27.9023,27.8786,27.8865,432100.0
2011-07-11 15:35:00,35.28,35.29,35.23,35.25,108800.0,27.8865,27.8944,27.847,27.8628,108800.0
2011-07-11 15:40:00,35.25,35.29,35.25,35.27,83100.0,27.8628,27.8944,27.8628,27.8786,83100.0
2011-07-11 15:45:00,35.27,35.27,35.22,35.23,250600.0,27.8786,27.8786,27.8391,27.847,250600.0
2011-07-11 15:50:00,35.23,35.23,35.2,35.22,239400.0,27.847,27.847,27.8233,27.8391,239400.0
2011-07-11 15:55:00,35.22,35.28,35.22,35.27,778000.0,27.8391,27.8865,27.8391,27.8786,778000.0
2011-07-12 09:30:00,35.27,35.34,35.17,35.33,207600.0,27.8786,27.934,27.7996,27.926,207600.0
2011-07-12 09:35:00,35.33,35.34,35.28,35.32,71100.0,27.926,27.934,27.8865,27.9181,71100.0
2011-07-12 09:40:00,35.32,35.35,35.31,35.33,270200.0,27.9181,27.9419,27.9102,27.926,270200.0
2011-07-12 09:45:00,35.33,35.33,35.28,35.3,175300.0,27.926,27.926,27.8865,27.9023,175300.0
2011-07-12 09:50:00,35.3,35.31,35.22,35.23,70200.0,27.9023,27.9102,27.8391,27.847,70200.0
2011-07-12 09:55:00,35.23,35.33,35.23,35.33,89800.0,27.847,27.926,27.847,27.926,89800.0
2011-07-12 10:00:00,35.34,35.36,35.32,35.34,31400.0,27.934,27.9498,27.9181,27.934,31400.0
2011-07-12 10:05:00,35.34,35.36,35.34,35.36,53700.0,27.934,27.9498,27.934,27.9498,53700.0
2011-07-12 10:10:00,35.36,35.36,35.33,35.33,17900.0,27.9498,27.9498,27.926,27.926,17900.0
2011-07-12 10:15:00,35.33,35.38,35.33,35.37,47900.0,27.926,27.9656,27.926,27.9577,47900.0
2011-07-12 10:20:00,35.37,35.4,35.36,35.36,90200.0,27.9577,27.9814,27.9498,27.9498,90200.0
2011-07-12 10:25:00,35.35,35.37,35.34,35.37,46400.0,27.9419,27.9577,27.934,27.9577,46400.0
2011-07-12 10:30:00,35.37,35.39,35.34,35.39,25100.0,27.9577,27.9735,27.934,27.9735,25100.0
2011-07-12 10:35:00,35.39,35.41,35.37,35.39,32800.0,27.9735,27.9893,27.9577,27.9735,32800.0
2011-07-12 10:40:00,35.4,35.42,35.37,35.39,49400.0,27.9814,27.9972,27.9577,27.9735,49400.0
2011-07-12 10:45:00,35.4,35.42,35.37,35.39,32600.0,27.9814,27.9972,27.9577,27.9735,32600.0
2011-07-12 10:50:00,35.38,35.38,35.33,35.35,35600.0,27.9656,27.9656,27.926,27.9419,35600.0
2011-07-12 10:55:00,35.35,35.39,35.35,35.38,36400.0,27.9419,27.9735,27.9419,27.9656,36400.0
2011-07-12 11:00:00,35.37,35.42,35.36,35.4,70800.0,27.9577,27.9972,27.9498,27.9814,70800.0
2011-07-12 11:05:00,35.4,35.41,35.38,35.39,24200.0,27.9814,27.9893,27.9656,27.9735,24200.0
2011-07-12 11:10:00,35.39,35.41,35.37,35.37,19800.0,27.9735,27.9893,27.9577,27.9577,19800.0
2011-07-12 11:15:00,35.36,35.37,35.35,35.37,17400.0,27.9498,27.9577,27.9419,27.9577,17400.0
2011-07-12 11:20:00,35.37,35.44,35.37,35.44,22800.0,27.9577,28.013,27.9577,28.013,22800.0
2011-07-12 11:25:00,35.44,35.45,35.41,35.41,16600.0,28.013,28.0209,27.9893,27.9893,16600.0
2011-07-12 11:30:00,35.41,35.43,35.41,35.41,50500.0,27.9893,28.0051,27.9893,27.9893,50500.0
2011-07-12 11:35:00,35.41,35.41,35.38,35.39,6600.0,27.9893,27.9893,27.9656,27.9735,6600.0
2011-07-12 11:40:00,35.39,35.48,35.38,35.48,98500.0,27.9735,28.0446,27.9656,28.0446,98500.0
2011-07-12 11:45:00,35.48,35.49,35.45,35.46,38300.0,28.0446,28.0525,28.0209,28.0288,38300.0
2011-07-12 11:50:00,35.46,35.46,35.44,35.44,17100.0,28.0288,28.0288,28.013,28.013,17100.0
2011-07-12 11:55:00,35.45,35.46,35.44,35.46,56600.0,28.0209,28.0288,28.013,28.0288,56600.0
2011-07-12 12:00:00,35.45,35.45,35.4,35.43,50800.0,28.0209,28.0209,27.9814,28.0051,50800.0
2011-07-12 12:05:00,35.43,35.48,35.43,35.47,10500.0,28.0051,28.0446,28.0051,28.0367,10500.0
2011-07-12 12:10:00,35.47,35.48,35.45,35.45,14900.0,28.0367,28.0446,28.0209,28.0209,14900.0
2011-07-12 12:15:00,35.46,35.46,35.43,35.43,24500.0,28.0288,28.0288,28.0051,28.0051,24500.0
2011-07-12 12:20:00,35.44,35.45,35.44,35.44,24800.0,28.013,28.0209,28.013,28.013,24800.0
2011-07-12 12:25:00,35.44,35.45,35.42,35.42,12100.0,28.013,28.0209,27.9972,27.9972,12100.0
2011-07-12 12:30:00,35.42,35.44,35.42,35.42,27300.0,27.9972,28.013,27.9972,27.9972,27300.0
2011-07-12 12:35:00,35.43,35.43,35.4,35.4,10300.0,28.0051,28.0051,27.9814,27.9814,10300.0
2011-07-12 12:40:00,35.4,35.42,35.39,35.42,50700.0,27.9814,27.9972,27.9735,27.9972,50700.0
2011-07-12 12:45:00,35.41,35.44,35.41,35.42,33100.0,27.9893,28.013,27.9893,27.9972,33100.0
2011-07-12 12:50:00,35.41,35.42,35.41,35.41,3900.0,27.9893,27.9972,27.9893,27.9893,3900.0
2011-07-12 12:55:00,35.42,35.45,35.42,35.45,7200.0,27.9972,28.0209,27.9972,28.0209,7200.0
2011-07-12 13:00:00,35.45,35.45,35.43,35.45,5300.0,28.0209,28.0209,28.0051,28.0209,5300.0
2011-07-12 13:05:00,35.44,35.5,35.44,35.47,59100.0,28.013,28.0604,28.013,28.0367,59100.0
2011-07-12 13:10:00,35.47,35.48,35.46,35.46,20700.0,28.0367,28.0446,28.0288,28.0288,20700.0
2011-07-12 13:15:00,35.46,35.47,35.41,35.43,69000.0,28.0288,28.0367,27.9893,28.0051,69000.0
2011-07-12 13:20:00,35.44,35.45,35.44,35.45,7900.0,28.013,28.0209,28.013,28.0209,7900.0
2011-07-12 13:25:00,35.45,35.45,35.39,35.39,48600.0,28.0209,28.0209,27.9735,27.9735,48600.0
2011-07-12 13:30:00,35.39,35.4,35.38,35.4,15600.0,27.9735,27.9814,27.9656,27.9814,15600.0
2011-07-12 13:35:00,35.4,35.43,35.39,35.42,7400.0,27.9814,28.0051,27.9735,27.9972,7400.0
2011-07-12 13:40:00,35.41,35.43,35.41,35.41,50300.0,27.9893,28.0051,27.9893,27.9893,50300.0
2011-07-12 13:45:00,35.42,35.44,35.42,35.43,13200.0,27.9972,28.013,27.9972,28.0051,13200.0
2011-07-12 13:50:00,35.43,35.43,35.4,35.4,19800.0,28.0051,28.0051,27.9814,27.9814,19800.0
2011-07-12 13:55:00,35.39,35.41,35.39,35.4,13100.0,27.9735,27.9893,27.9735,27.9814,13100.0
2011-07-12 14:00:00,35.4,35.45,35.39,35.43,70300.0,27.9814,28.0209,27.9735,28.0051,70300.0
2011-07-12 14:05:00,35.42,35.49,35.42,35.48,24700.0,27.9972,28.0525,27.9972,28.0446,24700.0
2011-07-12 14:10:00,35.48,35.59,35.48,35.56,627400.0,28.0446,28.1316,28.0446,28.1078,627400.0
2011-07-12 14:15:00,35.57,35.61,35.57,35.61,494500.0,28.1158,28.1474,28.1158,28.1474,494500.0
2011-07-12 14:20:00,35.61,35.64,35.59,35.59,25300.0,28.1474,28.1711,28.1316,28.1316,25300.0
2011-07-12 14:25:00,35.59,35.6,35.58,35.58,37800.0,28.1316,28.1395,28.1237,28.1237,37800.0
2011-07-12 14:30:00,35.59,35.59,35.53,35.55,30100.0,28.1316,28.1316,28.0841,28.0999,30100.0
2011-07-12 14:35:00,35.55,35.55,35.48,35.5,26600.0,28.0999,28.0999,28.0446,28.0604,26600.0
2011-07-12 14:40:00,35.51,35.54,35.5,35.52,28400.0,28.0683,28.092,28.0604,28.0762,28400.0
2011-07-12 14:45:00,35.52,35.53,35.5,35.53,37300.0,28.0762,28.0841,28.0604,28.0841,37300.0
2011-07-12 14:50:00,35.53,35.53,35.48,35.5,62500.0,28.0841,28.0841,28.0446,28.0604,62500.0
2011-07-12 14:55:00,35.5,35.51,35.48,35.49,21000.0,28.0604,28.0683,28.0446,28.0525,21000.0
2011-07-12 15:00:00,35.49,35.52,35.49,35.49,21400.0,28.0525,28.0762,28.0525,28.0525,21400.0
2011-07-12 15:05:00,35.5,35.52,35.46,35.47,78000.0,28.0604,28.0762,28.0288,28.0367,78000.0
2011-07-12 15:10:00,35.47,35.48,35.42,35.42,34500.0,28.0367,28.0446,27.9972,27.9972,34500.0
2011-07-12 15:15:00,35.42,35.47,35.42,35.47,11600.0,27.9972,28.0367,27.9972,28.0367,11600.0
2011-07-12 15:20:00,35.47,35.49,35.44,35.46,33400.0,28.0367,28.0525,28.013,28.0288,33400.0
2011-07-12 15:25:00,35.46,35.47,35.41,35.46,160200.0,28.0288,28.0367,27.9893,28.0288,160200.0
2011-07-12 15:30:00,35.46,35.47,35.43,35.43,87000.0,28.0288,28.0367,28.0051,28.0051,87000.0
2011-07-12 15:35:00,35.43,35.46,35.4,35.46,33300.0,28.0051,28.0288,27.9814,28.0288,33300.0
2011-07-12 15:40:00,35.45,35.45,35.41,35.41,14600.0,28.0209,28.0209,27.9893,27.9893,14600.0
2011-07-12 15:45:00,35.41,35.41,35.28,35.28,319800.0,27.9893,27.9893,27.8865,27.8865,319800.0
2011-07-12 15:50:00,35.29,35.33,35.29,35.29,286300.0,27.8944,27.926,27.8944,27.8944,286300.0
2011-07-12 15:55:00,35.29,35.31,35.28,35.29,533200.0,27.8944,27.9102,27.8865,27.8944,533200.0
2011-07-13 09:30:00,35.47,35.48,35.4,35.4,111500.0,28.0367,28.0446,27.9814,27.9814,111500.0
2011-07-13 09:35:00,35.41,35.44,35.39,35.41,69000.0,27.9893,28.013,27.9735,27.9893,69000.0
2011-07-13 09:40:00,35.41,35.46,35.4,35.44,38700.0,27.9893,28.0288,27.9814,28.013,38700.0
2011-07-13 09:45:00,35.44,35.51,35.44,35.5,42200.0,28.013,28.0683,28.013,28.0604,42200.0
2011-07-13 09:50:00,35.5,35.51,35.47,35.49,87200.0,28.0604,28.0683,28.0367,28.0525,87200.0
2011-07-13 09:55:00,35.49,35.51,35.49,35.51,391700.0,28.0525,28.0683,28.0525,28.0683,391700.0
2011-07-13 10:00:00,35.5,35.62,35.5,35.59,442600.0,28.0604,28.1553,28.0604,28.1316,442600.0
2011-07-13 10:05:00,35.6,35.65,35.59,35.62,146800.0,28.1395,28.179,28.1316,28.1553,146800.0
2011-07-13 10:10:00,35.62,35.65,35.6,35.63,50100.0,28.1553,28.179,28.1395,28.1632,50100.0
2011-07-13 10:15:00,35.63,35.69,35.63,35.68,264200.0,28.1632,28.2106,28.1632,28.2027,264200.0
2011-07-13 10:20:00,35.67,35.7,35.67,35.68,33300.0,28.1948,28.2185,28.1948,28.2027,33300.0
2011-07-13 10:25:00,35.68,35.68,35.64,35.64,136900.0,28.2027,28.2027,28.1711,28.1711,136900.0
2011-07-13 10:30:00,35.64,35.69,35.64,35.69,114500.0,28.1711,28.2106,28.1711,28.2106,114500.0
2011-07-13 10:35:00,35.69,35.72,35.67,35.67,146100.0,28.2106,28.2343,28.1948,28.1948,146100.0
2011-07-13 10:40:00,35.66,35.69,35.66,35.68,19100.0,28.1869,28.2106,28.1869,28.2027,19100.0
2011-07-13 10:45:00,35.68,35.7,35.67,35.68,50700.0,28.2027,28.2185,28.1948,28.2027,50700.0
2011-07-13 10:50:00,35.68,35.69,35.67,35.68,102800.0,28.2027,28.2106,28.1948,28.2027,102800.0
2011-07-13 10:55:00,35.69,35.71,35.69,35.7,46500.0,28.2106,28.2264,28.2106,28.2185,46500.0
2011-07-13 11:00:00,35.7,35.7,35.68,35.69,24500.0,28.2185,28.2185,28.2027,28.2106,24500.0
2011-07-13 11:05:00,35.69,35.71,35.68,35.69,60000.0,28.2106,28.2264,28.2027,28.2106,60000.0
2011-07-13 11:10:00,35.7,35.72,35.7,35.72,110700.0,28.2185,28.2343,28.2185,28.2343,110700.0
2011-07-13 11:15:00,35.72,35.77,35.72,35.76,135600.0,28.2343,28.2738,28.2343,28.2659,135600.0
2011-07-13 11:20:00,35.76,35.76,35.74,35.74,59200.0,28.2659,28.2659,28.2501,28.2501,59200.0
2011-07-13 11:25:00,35.74,35.77,35.74,35.76,129100.0,28.2501,28.2738,28.2501,28.2659,129100.0
2011-07-13 11:30:00,35.76,35.76,35.73,35.75,41500.0,28.2659,28.2659,28.2422,28.258,41500.0
2011-07-13 11:35:00,35.75,35.75,35.71,35.73,89800.0,28.258,28.258,28.2264,28.2422,89800.0
2011-07-13 11:40:00,35.73,35.73,35.7,35.71,22900.0,28.2422,28.2422,28.2185,28.2264,22900.0
2011-07-13 11:45:00,35.71,35.72,35.68,35.68,95500.0,28.2264,28.2343,28.2027,28.2027,95500.0
2011-07-13 11:50:00,35.67,35.67,35.65,35.67,430800.0,28.1948,28.1948,28.179,28.1948,430800.0
2011-07-13 11:55:00,35.66,35.68,35.66,35.66,16000.0,28.1869,28.2027,28.1869,28.1869,16000.0
2011-07-13 12:00:00,35.66,35.69,35.66,35.67,119700.0,28.1869,28.2106,28.1869,28.1948,119700.0
2011-07-13 12:05:00,35.68,35.68,35.66,35.67,71700.0,28.2027,28.2027,28.1869,28.1948,71700.0
2011-07-13 12:10:00,35.68,35.7,35.68,35.7,171300.0,28.2027,28.2185,28.2027,28.2185,171300.0
2011-07-13 12:15:00,35.7,35.72,35.7,35.72,8500.0,28.2185,28.2343,28.2185,28.2343,8500.0
2011-07-13 12:20:00,35.72,35.72,35.71,35.72,6600.0,28.2343,28.2343,28.2264,28.2343,6600.0
2011-07-13 12:25:00,35.71,35.72,35.7,35.71,24900.0,28.2264,28.2343,28.2185,28.2264,24900.0
2011-07-13 12:30:00,35.71,35.72,35.7,35.7,41300.0,28.2264,28.2343,28.2185,28.2185,41300.0
2011-07-13 12:35:00,35.7,35.7,35.67,35.68,234200.0,28.2185,28.2185,28.1948,28.2027,234200.0
2011-07-13 12:40:00,35.68,35.68,35.66,35.66,31800.0,28.2027,28.2027,28.1869,28.1869,31800.0
2011-07-13 12:45:00,35.65,35.68,35.63,35.68,69600.0,28.179,28.2027,28.1632,28.2027,69600.0
2011-07-13 12:50:00,35.67,35.68,35.66,35.68,18600.0,28.1948,28.2027,28.1869,28.2027,18600.0
2011-07-13 12:55:00,35.67,35.67,35.65,35.65,12900.0,28.1948,28.1948,28.179,28.179,12900.0
2011-07-13 13:00:00,35.66,35.66,35.62,35.63,59200.0,28.1869,28.1869,28.1553,28.1632,59200.0
2011-07-13 13:05:00,35.63,35.66,35.62,35.65,41100.0,28.1632,28.1869,28.1553,28.179,41100.0
2011-07-13 13:10:00,35.65,35.65,35.62,35.63,138600.0,28.179,28.179,28.1553,28.1632,138600.0
2011-07-13 13:15:00,35.63,35.63,35.59,35.61,117200.0,28.1632,28.1632,28.1316,28.1474,117200.0
2011-07-13 13:20:00,35.61,35.62,35.58,35.61,258000.0,28.1474,28.1553,28.1237,28.1474,258000.0
2011-07-13 13:25:00,35.61,35.63,35.6,35.63,80300.0,28.1474,28.1632,28.1395,28.1632,80300.0
2011-07-13 13:30:00,35.63,35.65,35.62,35.64,132900.0,28.1632,28.179,28.1553,28.1711,132900.0
2011-07-13 13:35:00,35.64,35.66,35.62,35.65,228900.0,28.1711,28.1869,28.1553,28.179,228900.0
2011-07-13 13:40:00,35.65,35.65,35.63,35.64,87000.0,28.179,28.179,28.1632,28.1711,87000.0
2011-07-13 13:45:00,35.64,35.65,35.63,35.63,123200.0,28.1711,28.179,28.1632,28.1632,123200.0
2011-07-13 13:50:00,35.63,35.63,35.57,35.58,200400.0,28.1632,28.1632,28.1158,28.1237,200400.0
2011-07-13 13:55:00,35.58,35.59,35.57,35.59,42200.0,28.1237,28.1316,28.1158,28.1316,42200.0
2011-07-13 14:00:00,35.58,35.6,35.57,35.6,31900.0,28.1237,28.1395,28.1158,28.1395,31900.0
2011-07-13 14:05:00,35.6,35.61,35.58,35.6,49500.0,28.1395,28.1474,28.1237,28.1395,49500.0
2011-07-13 14:10:00,35.59,35.59,35.55,35.56,44600.0,28.1316,28.1316,28.0999,28.1078,44600.0
2011-07-13 14:15:00,35.57,35.59,35.57,35.57,78400.0,28.1158,28.1316,28.1158,28.1158,78400.0
2011-07-13 14:20:00,35.58,35.59,35.54,35.54,154400.0,28.1237,28.1316,28.092,28.092,154400.0
2011-07-13 14:25:00,35.53,35.55,35.53,35.55,24400.0,28.0841,28.0999,28.0841,28.0999,24400.0
2011-07-13 14:30:00,35.56,35.58,35.55,35.57,334400.0,28.1078,28.1237,28.0999,28.1158,334400.0
2011-07-13 14:35:00,35.56,35.57,35.55,35.57,164100.0,28.1078,28.1158,28.0999,28.1158,164100.0
2011-07-13 14:40:00,35.57,35.57,35.52,35.53,201100.0,28.1158,28.1158,28.0762,28.0841,201100.0
2011-07-13 14:45:00,35.53,35.56,35.52,35.56,27900.0,28.0841,28.1078,28.0762,28.1078,27900.0
2011-07-13 14:50:00,35.56,35.58,35.55,35.57,62000.0,28.1078,28.1237,28.0999,28.1158,62000.0
2011-07-13 14:55:00,35.58,35.58,35.55,35.56,15100.0,28.1237,28.1237,28.0999,28.1078,15100.0
2011-07-13 15:00:00,35.56,35.59,35.54,35.56,45400.0,28.1078,28.1316,28.092,28.1078,45400.0
2011-07-13 15:05:00,35.56,35.57,35.51,35.52,43200.0,28.1078,28.1158,28.0683,28.0762,43200.0
2011-07-13 15:10:00,35.52,35.52,35.45,35.45,22600.0,28.0762,28.0762,28.0209,28.0209,22600.0
2011-07-13 15:15:00,35.45,35.5,35.44,35.45,149300.0,28.0209,28.0604,28.013,28.0209,149300.0
2011-07-13 15:20:00,35.44,35.44,35.41,35.44,133700.0,28.013,28.013,27.9893,28.013,133700.0
2011-07-13 15:25:00,35.43,35.47,35.42,35.45,111500.0,28.0051,28.0367,27.9972,28.0209,111500.0
2011-07-13 15:30:00,35.46,35.46,35.4,35.41,38600.0,28.0288,28.0288,27.9814,27.9893,38600.0
2011-07-13 15:35:00,35.42,35.43,35.38,35.38,49700.0,27.9972,28.0051,27.9656,27.9656,49700.0
2011-07-13 15:40:00,35.37,35.37,35.33,35.36,23800.0,27.9577,27.9577,27.926,27.9498,23800.0
2011-07-13 15:45:00,35.36,35.39,35.34,35.37,67900.0,27.9498,27.9735,27.934,27.9577,67900.0
2011-07-13 15:50:00,35.38,35.42,35.37,35.41,259200.0,27.9656,27.9972,27.9577,27.9893,259200.0
2011-07-13 15:55:00,35.41,35.43,35.4,35.41,306500.0,27.9893,28.0051,27.9814,27.9893,306500.0
2011-07-14 09:30:00,35.5,35.51,35.38,35.4,144300.0,28.0604,28.0683,27.9656,27.9814,144300.0
2011-07-14 09:35:00,35.4,35.41,35.37,35.39,57200.0,27.9814,27.9893,27.9577,27.9735,57200.0
2011-07-14 09:40:00,35.4,35.48,35.39,35.46,224300.0,27.9814,28.0446,27.9735,28.0288,224300.0
2011-07-14 09:45:00,35.45,35.49,35.45,35.47,134900.0,28.0209,28.0525,28.0209,28.0367,134900.0
2011-07-14 09:50:00,35.47,35.56,35.46,35.56,107000.0,28.0367,28.1078,28.0288,28.1078,107000.0
2011-07-14 09:55:00,35.56,35.59,35.56,35.58,48100.0,28.1078,28.1316,28.1078,28.1237,48100.0
2011-07-14 10:00:00,35.59,35.62,35.58,35.58,28500.0,28.1316,28.1553,28.1237,28.1237,28500.0
2011-07-14 10:05:00,35.58,35.59,35.57,35.59,47300.0,28.1237,28.1316,28.1158,28.1316,47300.0
2011-07-14 10:10:00,35.59,35.6,35.54,35.55,75200.0,28.1316,28.1395,28.092,28.0999,75200.0
2011-07-14 10:15:00,35.56,35.58,35.56,35.58,68000.0,28.1078,28.1237,28.1078,28.1237,68000.0
2011-07-14 10:20:00,35.58,35.6,35.56,35.56,391200.0,28.1237,28.1395,28.1078,28.1078,391200.0
2011-07-14 10:25:00,35.56,35.62,35.56,35.59,180800.0,28.1078,28.1553,28.1078,28.1316,180800.0
2011-07-14 10:30:00,35.59,35.6,35.54,35.54,62400.0,28.1316,28.1395,28.092,28.092,62400.0
2011-07-14 10:35:00,35.53,35.55,35.52,35.55,113900.0,28.0841,28.0999,28.0762,28.0999,113900.0
2011-07-14 10:40:00,35.55,35.55,35.5,35.5,100100.0,28.0999,28.0999,28.0604,28.0604,100100.0
2011-07-14 10:45:00,35.49,35.51,35.48,35.49,69600.0,28.0525,28.0683,28.0446,28.0525,69600.0
2011-07-14 10:50:00,35.48,35.48,35.45,35.47,79700.0,28.0446,28.0446,28.0209,28.0367,79700.0
2011-07-14 10:55:00,35.46,35.47,35.43,35.47,483000.0,28.0288,28.0367,28.0051,28.0367,483000.0
2011-07-14 11:00:00,35.46,35.48,35.46,35.46,39300.0,28.0288,28.0446,28.0288,28.0288,39300.0
2011-07-14 11:05:00,35.46,35.5,35.46,35.48,72000.0,28.0288,28.0604,28.0288,28.0446,72000.0
2011-07-14 11:10:00,35.48,35.49,35.44,35.46,95500.0,28.0446,28.0525,28.013,28.0288,95500.0
2011-07-14 11:15:00,35.46,35.5,35.45,35.49,159700.0,28.0288,28.0604,28.0209,28.0525,159700.0
2011-07-14 11:20:00,35.48,35.49,35.46,35.47,35400.0,28.0446,28.0525,28.0288,28.0367,35400.0
2011-07-14 11:25:00,35.47,35.48,35.45,35.48,31100.0,28.0367,28.0446,28.0209,28.0446,31100.0
2011-07-14 11:30:00,35.47,35.48,35.44,35.46,170600.0,28.0367,28.0446,28.013,28.0288,170600.0
2011-07-14 11:35:00,35.46,35.47,35.42,35.43,50600.0,28.0288,28.0367,27.9972,28.0051,50600.0
2011-07-14 11:40:00,35.43,35.45,35.43,35.44,37600.0,28.0051,28.0209,28.0051,28.013,37600.0
2011-07-14 11:45:00,35.44,35.47,35.44,35.47,14300.0,28.013,28.0367,28.013,28.0367,14300.0
2011-07-14 11:50:00,35.46,35.46,35.44,35.44,32100.0,28.0288,28.0288,28.013,28.013,32100.0
2011-07-14 11:55:00,35.44,35.47,35.44,35.46,62700.0,28.013,28.0367,28.013,28.0288,62700.0
2011-07-14 12:00:00,35.46,35.46,35.44,35.45,26500.0,28.0288,28.0288,28.013,28.0209,26500.0
2011-07-14 12:05:00,35.45,35.47,35.44,35.44,123300.0,28.0209,28.0367,28.013,28.013,123300.0
2011-07-14 12:10:00,35.44,35.45,35.43,35.45,61300.0,28.013,28.0209,28.0051,28.0209,61300.0
2011-07-14 12:15:00,35.45,35.46,35.4,35.41,60200.0,28.0209,28.0288,27.9814,27.9893,60200.0
2011-07-14 12:20:00,35.4,35.4,35.38,35.39,26900.0,27.9814,27.9814,27.9656,27.9735,26900.0
2011-07-14 12:25:00,35.38,35.41,35.38,35.4,94100.0,27.9656,27.9893,27.9656,27.9814,94100.0
2011-07-14 12:30:00,35.41,35.42,35.4,35.42,125300.0,27.9893,27.9972,27.9814,27.9972,125300.0
2011-07-14 12:35:00,35.42,35.43,35.42,35.43,33200.0,27.9972,28.0051,27.9972,28.0051,33200.0
2011-07-14 12:40:00,35.43,35.46,35.43,35.45,105600.0,28.0051,28.0288,28.0051,28.0209,105600.0
2011-07-14 12:45:00,35.45,35.45,35.42,35.42,54800.0,28.0209,28.0209,27.9972,27.9972,54800.0
2011-07-14 12:50:00,35.42,35.43,35.38,35.38,64400.0,27.9972,28.0051,27.9656,27.9656,64400.0
2011-07-14 12:55:00,35.38,35.39,35.36,35.37,79400.0,27.9656,27.9735,27.9498,27.9577,79400.0
2011-07-14 13:00:00,35.36,35.38,35.34,35.34,42000.0,27.9498,27.9656,27.934,27.934,42000.0
2011-07-14 13:05:00,35.34,35.39,35.33,35.39,104800.0,27.934,27.9735,27.926,27.9735,104800.0
2011-07-14 13:10:00,35.39,35.39,35.34,35.34,157900.0,27.9735,27.9735,27.934,27.934,157900.0
2011-07-14 13:15:00,35.34,35.34,35.3,35.31,88500.0,27.934,27.934,27.9023,27.9102,88500.0
2011-07-14 13:20:00,35.31,35.35,35.28,35.34,103800.0,27.9102,27.9419,27.8865,27.934,103800.0
2011-07-14 13:25:00,35.32,35.41,35.31,35.41,362200.0,27.9181,27.9893,27.9102,27.9893,362200.0
2011-07-14 13:30:00,35.41,35.49,35.4,35.48,292900.0,27.9893,28.0525,27.9814,28.0446,292900.0
2011-07-14 13:35:00,35.49,35.49,35.44,35.44,106800.0,28.0525,28.0525,28.013,28.013,106800.0
2011-07-14 13:40:00,35.43,35.48,35.43,35.44,99900.0,28.0051,28.0446,28.0051,28.013,99900.0
2011-07-14 13:45:00,35.44,35.45,35.4,35.42,170800.0,28.013,28.0209,27.9814,27.9972,170800.0
2011-07-14 13:50:00,35.42,35.42,35.39,35.41,61800.0,27.9972,27.9972,27.9735,27.9893,61800.0
2011-07-14 13:55:00,35.42,35.45,35.41,35.45,60800.0,27.9972,28.0209,27.9893,28.0209,60800.0
2011-07-14 14:00:00,35.46,35.48,35.44,35.45,154900.0,28.0288,28.0446,28.013,28.0209,154900.0
2011-07-14 14:05:00,35.44,35.45,35.43,35.44,43000.0,28.013,28.0209,28.0051,28.013,43000.0
2011-07-14 14:10:00,35.45,35.49,35.45,35.49,225200.0,28.0209,28.0525,28.0209,28.0525,225200.0
2011-07-14 14:15:00,35.49,35.5,35.45,35.45,45000.0,28.0525,28.0604,28.0209,28.0209,45000.0
2011-07-14 14:20:00,35.45,35.48,35.43,35.45,89200.0,28.0209,28.0446,28.0051,28.0209,89200.0
2011-07-14 14:25:00,35.44,35.45,35.4,35.44,534700.0,28.013,28.0209,27.9814,28.013,534700.0
2011-07-14 14:30:00,35.45,35.45,35.43,35.44,36100.0,28.0209,28.0209,28.0051,28.013,36100.0
2011-07-14 14:35:00,35.43,35.43,35.4,35.41,70700.0,28.0051,28.0051,27.9814,27.9893,70700.0
2011-07-14 14:40:00,35.41,35.45,35.41,35.44,18100.0,27.9893,28.0209,27.9893,28.013,18100.0
2011-07-14 14:45:00,35.44,35.44,35.4,35.4,67500.0,28.013,28.013,27.9814,27.9814,67500.0
2011-07-14 14:50:00,35.4,35.41,35.39,35.4,29300.0,27.9814,27.9893,27.9735,27.9814,29300.0
2011-07-14 14:55:00,35.39,35.42,35.38,35.42,88200.0,27.9735,27.9972,27.9656,27.9972,88200.0
2011-07-14 15:00:00,35.42,35.44,35.41,35.43,102700.0,27.9972,28.013,27.9893,28.0051,102700.0
2011-07-14 15:05:00,35.43,35.43,35.36,35.36,178500.0,28.0051,28.0051,27.9498,27.9498,178500.0
2011-07-14 15:10:00,35.37,35.4,35.35,35.4,61300.0,27.9577,27.9814,27.9419,27.9814,61300.0
2011-07-14 15:15:00,35.4,35.41,35.37,35.4,203700.0,27.9814,27.9893,27.9577,27.9814,203700.0
2011-07-14 15:20:00,35.4,35.43,35.4,35.41,46600.0,27.9814,28.0051,27.9814,27.9893,46600.0
2011-07-14 15:25:00,35.41,35.41,35.39,35.4,136500.0,27.9893,27.9893,27.9735,27.9814,136500.0
2011-07-14 15:30:00,35.4,35.42,35.39,35.39,81200.0,27.9814,27.9972,27.9735,27.9735,81200.0
2011-07-14 15:35:00,35.39,35.44,35.39,35.44,62100.0,27.9735,28.013,27.9735,28.013,62100.0
2011-07-14 15:40:00,35.43,35.44,35.39,35.39,264600.0,28.0051,28.013,27.9735,27.9735,264600.0
2011-07-14 15:45:00,35.38,35.39,35.35,35.38,276000.0,27.9656,27.9735,27.9419,27.9656,276000.0
2011-07-14 15:50:00,35.38,35.38,35.3,35.34,329600.0,27.9656,27.9656,27.9023,27.934,329600.0
2011-07-14 15:55:00,35.34,35.39,35.33,35.38,474100.0,27.934,27.9735,27.926,27.9656,474100.0
2011-07-15 09:30:00,35.42,35.43,35.33,35.4,102400.0,27.9972,28.0051,27.926,27.9814,102400.0
2011-07-15 09:35:00,35.39,35.42,35.39,35.41,61200.0,27.9735,27.9972,27.9735,27.9893,61200.0
2011-07-15 09:40:00,35.41,35.42,35.38,35.38,51600.0,27.9893,27.9972,27.9656,27.9656,51600.0
2011-07-15 09:45:00,35.38,35.41,35.37,35.41,77700.0,27.9656,27.9893,27.9577,27.9893,77700.0
2011-07-15 09:50:00,35.4,35.42,35.34,35.37,102900.0,27.9814,27.9972,27.934,27.9577,102900.0
2011-07-15 09:55:00,35.34,35.39,35.25,35.3,168900.0,27.934,27.9735,27.8628,27.9023,168900.0
2011-07-15 10:00:00,35.3,35.41,35.3,35.38,70100.0,27.9023,27.9893,27.9023,27.9656,70100.0
2011-07-15 10:05:00,35.39,35.39,35.34,35.36,181200.0,27.9735,27.9735,27.934,27.9498,181200.0
2011-07-15 10:10:00,35.34,35.34,35.3,35.33,19500.0,27.934,27.934,27.9023,27.926,19500.0
2011-07-15 10:15:00,35.33,35.33,35.24,35.25,194000.0,27.926,27.926,27.8549,27.8628,194000.0
2011-07-15 10:20:00,35.25,35.25,35.15,35.19,279800.0,27.8628,27.8628,27.7838,27.8154,279800.0
2011-07-15 10:25:00,35.19,35.19,35.14,35.18,54400.0,27.8154,27.8154,27.7759,27.8075,54400.0
2011-07-15 10:30:00,35.19,35.2,35.17,35.17,46400.0,27.8154,27.8233,27.7996,27.7996,46400.0
2011-07-15 10:35:00,35.16,35.17,35.14,35.15,62600.0,27.7917,27.7996,27.7759,27.7838,62600.0
2011-07-15 10:40:00,35.14,35.21,35.13,35.21,216100.0,27.7759,27.8312,27.768,27.8312,216100.0
2011-07-15 10:45:00,35.21,35.22,35.19,35.19,58300.0,27.8312,27.8391,27.8154,27.8154,58300.0
2011-07-15 10:50:00,35.19,35.2,35.18,35.19,64700.0,27.8154,27.8233,27.8075,27.8154,64700.0
2011-07-15 10:55:00,35.19,35.2,35.15,35.16,39700.0,27.8154,27.8233,27.7838,27.7917,39700.0
2011-07-15 11:00:00,35.16,35.16,35.11,35.15,53600.0,27.7917,27.7917,27.7522,27.7838,53600.0
2011-07-15 11:05:00,35.15,35.17,35.15,35.16,63600.0,27.7838,27.7996,27.7838,27.7917,63600.0
2011-07-15 11:10:00,35.15,35.2,35.15,35.2,169800.0,27.7838,27.8233,27.7838,27.8233,169800.0
2011-07-15 11:15:00,35.19,35.21,35.18,35.18,42800.0,27.8154,27.8312,27.8075,27.8075,42800.0
2011-07-15 11:20:00,35.18,35.18,35.16,35.17,86200.0,27.8075,27.8075,27.7917,27.7996,86200.0
2011-07-15 11:25:00,35.18,35.2,35.17,35.17,27900.0,27.8075,27.8233,27.7996,27.7996,27900.0
2011-07-15 11:30:00,35.17,35.18,35.16,35.16,19800.0,27.7996,27.8075,27.7917,27.7917,19800.0
2011-07-15 11:35:00,35.16,35.17,35.15,35.17,30200.0,27.7917,27.7996,27.7838,27.7996,30200.0
2011-07-15 11:40:00,35.17,35.17,35.15,35.15,74600.0,27.7996,27.7996,27.7838,27.7838,74600.0
2011-07-15 11:45:00,35.16,35.16,35.13,35.15,52900.0,27.7917,27.7917,27.768,27.7838,52900.0
2011-07-15 11:50:00,35.15,35.19,35.15,35.17,118600.0,27.7838,27.8154,27.7838,27.7996,118600.0
2011-07-15 11:55:00,35.16,35.17,35.14,35.14,63800.0,27.7917,27.7996,27.7759,27.7759,63800.0
2011-07-15 12:00:00,35.14,35.22,35.14,35.22,179900.0,27.7759,27.8391,27.7759,27.8391,179900.0
2011-07-15 12:05:00,35.22,35.26,35.18,35.2,250400.0,27.8391,27.8707,27.8075,27.8233,250400.0
2011-07-15 12:10:00,35.2,35.21,35.19,35.21,105500.0,27.8233,27.8312,27.8154,27.8312,105500.0
2011-07-15 12:15:00,35.21,35.21,35.15,35.16,30700.0,27.8312,27.8312,27.7838,27.7917,30700.0
2011-07-15 12:20:00,35.16,35.17,35.13,35.15,52800.0,27.7917,27.7996,27.768,27.7838,52800.0
2011-07-15 12:25:00,35.14,35.17,35.14,35.16,26600.0,27.7759,27.7996,27.7759,27.7917,26600.0
2011-07-15 12:30:00,35.17,35.19,35.15,35.16,54300.0,27.7996,27.8154,27.7838,27.7917,54300.0
2011-07-15 12:35:00,35.16,35.17,35.15,35.15,132800.0,27.7917,27.7996,27.7838,27.7838,132800.0
2011-07-15 12:40:00,35.14,35.16,35.08,35.08,83000.0,27.7759,27.7917,27.7284,27.7284,83000.0
2011-07-15 12:45:00,35.09,35.11,35.04,35.11,226200.0,27.7363,27.7522,27.6968,27.7522,226200.0
2011-07-15 12:50:00,35.1,35.1,35.09,35.1,10300.0,27.7442,27.7442,27.7363,27.7442,10300.0
2011-07-15 12:55:00,35.09,35.13,35.09,35.1,77900.0,27.7363,27.768,27.7363,27.7442,77900.0
2011-07-15 13:00:00,35.1,35.1,35.07,35.08,85100.0,27.7442,27.7442,27.7205,27.7284,85100.0
2011-07-15 13:05:00,35.08,35.1,35.08,35.09,14500.0,27.7284,27.7442,27.7284,27.7363,14500.0
2011-07-15 13:10:00,35.1,35.1,35.07,35.08,17800.0,27.7442,27.7442,27.7205,27.7284,17800.0
2011-07-15 13:15:00,35.08,35.11,35.07,35.07,9500.0,27.7284,27.7522,27.7205,27.7205,9500.0
2011-07-15 13:20:00,35.08,35.09,35.08,35.08,28400.0,27.7284,27.7363,27.7284,27.7284,28400.0
2011-07-15 13:25:00,35.08,35.12,35.08,35.09,263600.0,27.7284,27.7601,27.7284,27.7363,263600.0
2011-07-15 13:30:00,35.09,35.1,35.08,35.09,13700.0,27.7363,27.7442,27.7284,27.7363,13700.0
2011-07-15 13:35:00,35.09,35.11,35.09,35.09,7300.0,27.7363,27.7522,27.7363,27.7363,7300.0
2011-07-15 13:40:00,35.09,35.09,35.06,35.08,12900.0,27.7363,27.7363,27.7126,27.7284,12900.0
2011-07-15 13:45:00,35.08,35.09,35.07,35.07,22800.0,27.7284,27.7363,27.7205,27.7205,22800.0
2011-07-15 13:50:00,35.07,35.09,35.05,35.07,46500.0,27.7205,27.7363,27.7047,27.7205,46500.0
2011-07-15 13:55:00,35.08,35.08,35.02,35.03,152300.0,27.7284,27.7284,27.681,27.6889,152300.0
2011-07-15 14:00:00,35.03,35.05,35.03,35.03,14700.0,27.6889,27.7047,27.6889,27.6889,14700.0
2011-07-15 14:05:00,35.03,35.05,35.02,35.04,7500.0,27.6889,27.7047,27.681,27.6968,7500.0
2011-07-15 14:10:00,35.03,35.06,35.01,35.05,19100.0,27.6889,27.7126,27.6731,27.7047,19100.0
2011-07-15 14:15:00,35.05,35.08,35.05,35.06,4400.0,27.7047,27.7284,27.7047,27.7126,4400.0
2011-07-15 14:20:00,35.06,35.06,35.04,35.05,8600.0,27.7126,27.7126,27.6968,27.7047,8600.0
2011-07-15 14:25:00,35.06,35.06,35.02,35.02,10000.0,27.7126,27.7126,27.681,27.681,10000.0
2011-07-15 14:30:00,35.01,35.03,35.01,35.02,77800.0,27.6731,27.6889,27.6731,27.681,77800.0
2011-07-15 14:35:00,35.02,35.05,35.01,35.05,122700.0,27.681,27.7047,27.6731,27.7047,122700.0
2011-07-15 14:40:00,35.05,35.06,35.03,35.05,11200.0,27.7047,27.7126,27.6889,27.7047,11200.0
2011-07-15 14:45:00,35.05,35.09,35.05,35.07,198800.0,27.7047,27.7363,27.7047,27.7205,198800.0
2011-07-15 14:50:00,35.08,35.09,35.05,35.05,57000.0,27.7284,27.7363,27.7047,27.7047,57000.0
2011-07-15 14:55:00,35.06,35.08,35.04,35.05,51000.0,27.7126,27.7284,27.6968,27.7047,51000.0
2011-07-15 15:00:00,35.05,35.08,35.04,35.05,28200.0,27.7047,27.7284,27.6968,27.7047,28200.0
2011-07-15 15:05:00,35.05,35.08,35.03,35.08,118000.0,27.7047,27.7284,27.6889,27.7284,118000.0
2011-07-15 15:10:00,35.08,35.11,35.08,35.1,37200.0,27.7284,27.7522,27.7284,27.7442,37200.0
2011-07-15 15:15:00,35.1,35.12,35.1,35.1,30200.0,27.7442,27.7601,27.7442,27.7442,30200.0
2011-07-15 15:20:00,35.1,35.16,35.1,35.15,8500.0,27.7442,27.7917,27.7442,27.7838,8500.0
2011-07-15 15:25:00,35.16,35.2,35.16,35.18,133200.0,27.7917,27.8233,27.7917,27.8075,133200.0
2011-07-15 15:30:00,35.19,35.22,35.18,35.19,54000.0,27.8154,27.8391,27.8075,27.8154,54000.0
2011-07-15 15:35:00,35.18,35.2,35.18,35.19,126900.0,27.8075,27.8233,27.8075,27.8154,126900.0
2011-07-15 15:40:00,35.19,35.21,35.18,35.2,167200.0,27.8154,27.8312,27.8075,27.8233,167200.0
2011-07-15 15:45:00,35.2,35.2,35.17,35.2,370200.0,27.8233,27.8233,27.7996,27.8233,370200.0
2011-07-15 15:50:00,35.2,35.21,35.19,35.2,432300.0,27.8233,27.8312,27.8154,27.8233,432300.0
2011-07-15 15:55:00,35.2,35.21,35.18,35.21,1551200.0,27.8233,27.8312,27.8075,27.8312,1551200.0
2011-07-18 09:30:00,35.07,35.08,35.01,35.02,273900.0,27.7205,27.7284,27.6731,27.681,273900.0
2011-07-18 09:35:00,35.02,35.05,35.02,35.05,65900.0,27.681,27.7047,27.681,27.7047,65900.0
2011-07-18 09:40:00,35.05,35.1,35.05,35.05,33100.0,27.7047,27.7442,27.7047,27.7047,33100.0
2011-07-18 09:45:00,35.05,35.09,35.05,35.06,57800.0,27.7047,27.7363,27.7047,27.7126,57800.0
2011-07-18 09:50:00,35.05,35.05,35.02,35.04,47700.0,27.7047,27.7047,27.681,27.6968,47700.0
2011-07-18 09:55:00,35.04,35.05,34.98,35.05,70400.0,27.6968,27.7047,27.6494,27.7047,70400.0
2011-07-18 10:00:00,35.05,35.07,35.01,35.04,97100.0,27.7047,27.7205,27.6731,27.6968,97100.0
2011-07-18 10:05:00,35.04,35.04,34.92,34.94,223000.0,27.6968,27.6968,27.602,27.6178,223000.0
2011-07-18 10:10:00,34.94,34.95,34.9,34.91,161500.0,27.6178,27.6257,27.5862,27.5941,161500.0
2011-07-18 10:15:00,34.91,34.91,34.88,34.89,47900.0,27.5941,27.5941,27.5704,27.5783,47900.0
2011-07-18 10:20:00,34.89,34.91,34.89,34.89,31900.0,27.5783,27.5941,27.5783,27.5783,31900.0
2011-07-18 10:25:00,34.89,34.94,34.88,34.93,81100.0,27.5783,27.6178,27.5704,27.6099,81100.0
2011-07-18 10:30:00,34.93,34.93,34.85,34.85,137000.0,27.6099,27.6099,27.5466,27.5466,137000.0
2011-07-18 10:35:00,34.86,34.91,34.85,34.86,201200.0,27.5545,27.5941,27.5466,27.5545,201200.0
2011-07-18 10:40:00,34.87,34.89,34.86,34.88,20300.0,27.5624,27.5783,27.5545,27.5704,20300.0
2011-07-18 10:45:00,34.89,34.89,34.82,34.82,67900.0,27.5783,27.5783,27.5229,27.5229,67900.0
2011-07-18 10:50:00,34.82,34.83,34.77,34.77,64200.0,27.5229,27.5308,27.4834,27.4834,64200.0
2011-07-18 10:55:00,34.77,34.82,34.76,34.81,72100.0,27.4834,27.5229,27.4755,27.515,72100.0
2011-07-18 11:00:00,34.81,34.82,34.78,34.79,68200.0,27.515,27.5229,27.4913,27.4992,68200.0
2011-07-18 11:05:00,34.79,34.81,34.77,34.79,316500.0,27.4992,27.515,27.4834,27.4992,316500.0
2011-07-18 11:10:00,34.79,34.8,34.75,34.77,105900.0,27.4992,27.5071,27.4676,27.4834,105900.0
2011-07-18 11:15:00,34.77,34.8,34.77,34.8,38500.0,27.4834,27.5071,27.4834,27.5071,38500.0
2011-07-18 11:20:00,34.8,34.81,34.79,34.8,49800.0,27.5071,27.515,27.4992,27.5071,49800.0
2011-07-18 11:25:00,34.81,34.85,34.8,34.82,82000.0,27.515,27.5466,27.5071,27.5229,82000.0
2011-07-18 11:30:00,34.82,34.83,34.76,34.76,433500.0,27.5229,27.5308,27.4755,27.4755,433500.0
2011-07-18 11:35:00,34.76,34.76,34.72,34.75,222600.0,27.4755,27.4755,27.4439,27.4676,222600.0
2011-07-18 11:40:00,34.75,34.75,34.71,34.72,55200.0,27.4676,27.4676,27.436,27.4439,55200.0
2011-07-18 11:45:00,34.72,34.75,34.72,34.75,291500.0,27.4439,27.4676,27.4439,27.4676,291500.0
2011-07-18 11:50:00,34.75,34.75,34.7,34.71,64800.0,27.4676,27.4676,27.4281,27.436,64800.0
2011-07-18 11:55:00,34.7,34.71,34.67,34.69,100600.0,27.4281,27.436,27.4044,27.4202,100600.0
2011-07-18 12:00:00,34.69,34.72,34.69,34.7,206600.0,27.4202,27.4439,27.4202,27.4281,206600.0
2011-07-18 12:05:00,34.7,34.7,34.67,34.69,171400.0,27.4281,27.4281,27.4044,27.4202,171400.0
2011-07-18 12:10:00,34.69,34.73,34.69,34.73,104000.0,27.4202,27.4518,27.4202,27.4518,104000.0
2011-07-18 12:15:00,34.73,34.75,34.72,34.73,101700.0,27.4518,27.4676,27.4439,27.4518,101700.0
2011-07-18 12:20:00,34.73,34.74,34.71,34.73,31300.0,27.4518,27.4597,27.436,27.4518,31300.0
2011-07-18 12:25:00,34.73,34.75,34.73,34.75,21600.0,27.4518,27.4676,27.4518,27.4676,21600.0
2011-07-18 12:30:00,34.75,34.75,34.73,34.75,19500.0,27.4676,27.4676,27.4518,27.4676,19500.0
2011-07-18 12:35:00,34.75,34.77,34.75,34.76,15200.0,27.4676,27.4834,27.4676,27.4755,15200.0
2011-07-18 12:40:00,34.76,34.76,34.73,34.73,282000.0,27.4755,27.4755,27.4518,27.4518,282000.0
2011-07-18 12:45:00,34.73,34.74,34.71,34.73,95100.0,27.4518,27.4597,27.436,27.4518,95100.0
2011-07-18 12:50:00,34.72,34.73,34.68,34.68,279900.0,27.4439,27.4518,27.4123,27.4123,279900.0
2011-07-18 12:55:00,34.69,34.73,34.69,34.73,21100.0,27.4202,27.4518,27.4202,27.4518,21100.0
2011-07-18 13:00:00,34.73,34.73,34.7,34.71,12600.0,27.4518,27.4518,27.4281,27.436,12600.0
2011-07-18 13:05:00,34.7,34.74,34.7,34.73,109700.0,27.4281,27.4597,27.4281,27.4518,109700.0
2011-07-18 13:10:00,34.73,34.75,34.72,34.74,38600.0,27.4518,27.4676,27.4439,27.4597,38600.0
2011-07-18 13:15:00,34.73,34.73,34.7,34.7,135000.0,27.4518,27.4518,27.4281,27.4281,135000.0
2011-07-18 13:20:00,34.7,34.72,34.7,34.7,58600.0,27.4281,27.4439,27.4281,27.4281,58600.0
2011-07-18 13:25:00,34.71,34.74,34.7,34.73,19300.0,27.436,27.4597,27.4281,27.4518,19300.0
2011-07-18 13:30:00,34.73,34.77,34.73,34.77,165300.0,27.4518,27.4834,27.4518,27.4834,165300.0
2011-07-18 13:35:00,34.77,34.79,34.76,34.77,47000.0,27.4834,27.4992,27.4755,27.4834,47000.0
2011-07-18 13:40:00,34.77,34.78,34.77,34.77,13900.0,27.4834,27.4913,27.4834,27.4834,13900.0
2011-07-18 13:45:00,34.77,34.79,34.76,34.78,64200.0,27.4834,27.4992,27.4755,27.4913,64200.0
2011-07-18 13:50:00,34.78,34.82,34.76,34.82,48600.0,27.4913,27.5229,27.4755,27.5229,48600.0
2011-07-18 13:55:00,34.81,34.82,34.79,34.81,24300.0,27.515,27.5229,27.4992,27.515,24300.0
2011-07-18 14:00:00,34.81,34.82,34.79,34.79,31900.0,27.515,27.5229,27.4992,27.4992,31900.0
2011-07-18 14:05:00,34.79,34.81,34.79,34.81,23500.0,27.4992,27.515,27.4992,27.515,23500.0
2011-07-18 14:10:00,34.82,34.83,34.8,34.82,45500.0,27.5229,27.5308,27.5071,27.5229,45500.0
2011-07-18 14:15:00,34.82,34.83,34.81,34.83,27100.0,27.5229,27.5308,27.515,27.5308,27100.0
2011-07-18 14:20:00,34.83,34.84,34.79,34.8,29600.0,27.5308,27.5387,27.4992,27.5071,29600.0
2011-07-18 14:25:00,34.79,34.81,34.79,34.79,36700.0,27.4992,27.515,27.4992,27.4992,36700.0
2011-07-18 14:30:00,34.79,34.79,34.74,34.75,55700.0,27.4992,27.4992,27.4597,27.4676,55700.0
2011-07-18 14:35:00,34.75,34.79,34.75,34.79,19900.0,27.4676,27.4992,27.4676,27.4992,19900.0
2011-07-18 14:40:00,34.79,34.82,34.78,34.82,17500.0,27.4992,27.5229,27.4913,27.5229,17500.0
2011-07-18 14:45:00,34.81,34.82,34.78,34.79,35200.0,27.515,27.5229,27.4913,27.4992,35200.0
2011-07-18 14:50:00,34.8,34.82,34.8,34.82,26700.0,27.5071,27.5229,27.5071,27.5229,26700.0
2011-07-18 14:55:00,34.81,34.85,34.8,34.85,36100.0,27.515,27.5466,27.5071,27.5466,36100.0
2011-07-18 15:00:00,34.85,34.89,34.84,34.89,108200.0,27.5466,27.5783,27.5387,27.5783,108200.0
2011-07-18 15:05:00,34.89,34.89,34.84,34.84,121300.0,27.5783,27.5783,27.5387,27.5387,121300.0
2011-07-18 15:10:00,34.84,34.84,34.82,34.82,37600.0,27.5387,27.5387,27.5229,27.5229,37600.0
2011-07-18 15:15:00,34.82,34.85,34.81,34.83,82900.0,27.5229,27.5466,27.515,27.5308,82900.0
2011-07-18 15:20:00,34.83,34.84,34.8,34.81,57300.0,27.5308,27.5387,27.5071,27.515,57300.0
2011-07-18 15:25:00,34.81,34.82,34.79,34.81,112600.0,27.515,27.5229,27.4992,27.515,112600.0
2011-07-18 15:30:00,34.82,34.85,34.82,34.83,91100.0,27.5229,27.5466,27.5229,27.5308,91100.0
2011-07-18 15:35:00,34.83,34.88,34.81,34.88,180300.0,27.5308,27.5704,27.515,27.5704,180300.0
2011-07-18 15:40:00,34.89,34.89,34.86,34.86,53800.0,27.5783,27.5783,27.5545,27.5545,53800.0
2011-07-18 15:45:00,34.86,34.89,34.85,34.87,158900.0,27.5545,27.5783,27.5466,27.5624,158900.0
2011-07-18 15:50:00,34.87,34.92,34.86,34.92,146300.0,27.5624,27.602,27.5545,27.602,146300.0
2011-07-18 15:55:00,34.91,34.93,34.89,34.93,628200.0,27.5941,27.6099,27.5783,27.6099,628200.0
2011-07-19 09:30:00,35.0,35.05,34.98,34.98,152800.0,27.6652,27.7047,27.6494,27.6494,152800.0
2011-07-19 09:35:00,34.99,34.99,34.91,34.91,130900.0,27.6573,27.6573,27.5941,27.5941,130900.0
2011-07-19 09:40:00,34.93,34.98,34.93,34.98,50700.0,27.6099,27.6494,27.6099,27.6494,50700.0
2011-07-19 09:45:00,34.99,35.0,34.96,34.98,168500.0,27.6573,27.6652,27.6336,27.6494,168500.0
2011-07-19 09:50:00,34.98,35.01,34.97,35.01,143200.0,27.6494,27.6731,27.6415,27.6731,143200.0
2011-07-19 09:55:00,35.0,35.0,34.93,34.95,149100.0,27.6652,27.6652,27.6099,27.6257,149100.0
2011-07-19 10:00:00,34.96,34.98,34.95,34.97,224100.0,27.6336,27.6494,27.6257,27.6415,224100.0
2011-07-19 10:05:00,34.96,34.99,34.94,34.99,117300.0,27.6336,27.6573,27.6178,27.6573,117300.0
2011-07-19 10:10:00,34.99,35.01,34.97,35.0,62400.0,27.6573,27.6731,27.6415,27.6652,62400.0
2011-07-19 10:15:00,35.0,35.01,34.98,34.99,104700.0,27.6652,27.6731,27.6494,27.6573,104700.0
2011-07-19 10:20:00,34.99,35.01,34.97,34.97,44400.0,27.6573,27.6731,27.6415,27.6415,44400.0
2011-07-19 10:25:00,34.97,34.99,34.96,34.96,60200.0,27.6415,27.6573,27.6336,27.6336,60200.0
2011-07-19 10:30:00,34.97,34.99,34.95,34.97,72200.0,27.6415,27.6573,27.6257,27.6415,72200.0
2011-07-19 10:35:00,34.97,34.99,34.95,34.95,22200.0,27.6415,27.6573,27.6257,27.6257,22200.0
2011-07-19 10:40:00,34.95,34.98,34.94,34.97,50400.0,27.6257,27.6494,27.6178,27.6415,50400.0
2011-07-19 10:45:00,34.98,34.99,34.96,34.97,114700.0,27.6494,27.6573,27.6336,27.6415,114700.0
2011-07-19 10:50:00,34.97,35.02,34.96,35.0,100300.0,27.6415,27.681,27.6336,27.6652,100300.0
2011-07-19 10:55:00,35.0,35.01,34.96,34.99,51600.0,27.6652,27.6731,27.6336,27.6573,51600.0
2011-07-19 11:00:00,34.99,35.0,34.96,35.0,28500.0,27.6573,27.6652,27.6336,27.6652,28500.0
2011-07-19 11:05:00,34.99,35.01,34.96,34.97,49400.0,27.6573,27.6731,27.6336,27.6415,49400.0
2011-07-19 11:10:00,34.97,35.0,34.95,35.0,30200.0,27.6415,27.6652,27.6257,27.6652,30200.0
2011-07-19 11:15:00,35.0,35.01,34.97,34.98,83000.0,27.6652,27.6731,27.6415,27.6494,83000.0
2011-07-19 11:20:00,34.98,34.98,34.94,34.97,48000.0,27.6494,27.6494,27.6178,27.6415,48000.0
2011-07-19 11:25:00,34.98,34.99,34.97,34.98,49100.0,27.6494,27.6573,27.6415,27.6494,49100.0
2011-07-19 11:30:00,34.97,35.01,34.97,35.0,65300.0,27.6415,27.6731,27.6415,27.6652,65300.0
2011-07-19 11:35:00,35.0,35.01,34.95,34.96,213900.0,27.6652,27.6731,27.6257,27.6336,213900.0
2011-07-19 11:40:00,34.95,34.96,34.93,34.95,111100.0,27.6257,27.6336,27.6099,27.6257,111100.0
2011-07-19 11:45:00,34.95,34.96,34.94,34.95,89200.0,27.6257,27.6336,27.6178,27.6257,89200.0
2011-07-19 11:50:00,34.95,34.97,34.95,34.96,74100.0,27.6257,27.6415,27.6257,27.6336,74100.0
2011-07-19 11:55:00,34.96,34.97,34.94,34.96,43900.0,27.6336,27.6415,27.6178,27.6336,43900.0
2011-07-19 12:00:00,34.96,34.99,34.95,34.99,27100.0,27.6336,27.6573,27.6257,27.6573,27100.0
2011-07-19 12:05:00,34.99,35.0,34.97,34.97,42000.0,27.6573,27.6652,27.6415,27.6415,42000.0
2011-07-19 12:10:00,34.97,35.0,34.97,35.0,18100.0,27.6415,27.6652,27.6415,27.6652,18100.0
2011-07-19 12:15:00,35.0,35.02,34.99,35.0,57900.0,27.6652,27.681,27.6573,27.6652,57900.0
2011-07-19 12:20:00,35.0,35.01,35.0,35.0,19400.0,27.6652,27.6731,27.6652,27.6652,19400.0
2011-07-19 12:25:00,35.0,35.01,35.0,35.0,18800.0,27.6652,27.6731,27.6652,27.6652,18800.0
2011-07-19 12:30:00,35.01,35.05,35.0,35.05,31000.0,27.6731,27.7047,27.6652,27.7047,31000.0
2011-07-19 12:35:00,35.05,35.07,35.04,35.05,63700.0,27.7047,27.7205,27.6968,27.7047,63700.0
2011-07-19 12:40:00,35.04,35.04,34.99,35.02,56200.0,27.6968,27.6968,27.6573,27.681,56200.0
2011-07-19 12:45:00,35.01,35.02,35.0,35.02,16700.0,27.6731,27.681,27.6652,27.681,16700.0
2011-07-19 12:50:00,35.02,35.04,35.01,35.03,84600.0,27.681,27.6968,27.6731,27.6889,84600.0
2011-07-19 12:55:00,35.03,35.04,35.02,35.03,59800.0,27.6889,27.6968,27.681,27.6889,59800.0
2011-07-19 13:00:00,35.03,35.03,35.01,35.02,29300.0,27.6889,27.6889,27.6731,27.681,29300.0
2011-07-19 13:05:00,35.02,35.03,35.02,35.02,40500.0,27.681,27.6889,27.681,27.681,40500.0
2011-07-19 13:10:00,35.02,35.02,34.99,35.02,156400.0,27.681,27.681,27.6573,27.681,156400.0
2011-07-19 13:15:00,35.02,35.06,35.01,35.05,79000.0,27.681,27.7126,27.6731,27.7047,79000.0
2011-07-19 13:20:00,35.05,35.05,35.03,35.04,91700.0,27.7047,27.7047,27.6889,27.6968,91700.0
2011-07-19 13:25:00,35.05,35.08,35.04,35.08,47400.0,27.7047,27.7284,27.6968,27.7284,47400.0
2011-07-19 13:30:00,35.08,35.12,35.06,35.08,58700.0,27.7284,27.7601,27.7126,27.7284,58700.0
2011-07-19 13:35:00,35.07,35.16,35.06,35.13,301100.0,27.7205,27.7917,27.7126,27.768,301100.0
2011-07-19 13:40:00,35.13,35.24,35.13,35.24,70100.0,27.768,27.8549,27.768,27.8549,70100.0
2011-07-19 13:45:00,35.23,35.23,35.17,35.17,60500.0,27.847,27.847,27.7996,27.7996,60500.0
2011-07-19 13:50:00,35.17,35.18,35.16,35.16,61200.0,27.7996,27.8075,27.7917,27.7917,61200.0
2011-07-19 13:55:00,35.16,35.18,35.15,35.17,41000.0,27.7917,27.8075,27.7838,27.7996,41000.0
2011-07-19 14:00:00,35.18,35.18,35.12,35.13,43100.0,27.8075,27.8075,27.7601,27.768,43100.0
2011-07-19 14:05:00,35.14,35.15,35.12,35.15,33200.0,27.7759,27.7838,27.7601,27.7838,33200.0
2011-07-19 14:10:00,35.15,35.16,35.13,35.14,175600.0,27.7838,27.7917,27.768,27.7759,175600.0
2011-07-19 14:15:00,35.14,35.15,35.11,35.12,69100.0,27.7759,27.7838,27.7522,27.7601,69100.0
2011-07-19 14:20:00,35.11,35.14,35.11,35.13,77600.0,27.7522,27.7759,27.7522,27.768,77600.0
2011-07-19 14:25:00,35.13,35.16,35.12,35.16,152800.0,27.768,27.7917,27.7601,27.7917,152800.0
2011-07-19 14:30:00,35.16,35.17,35.15,35.16,35100.0,27.7917,27.7996,27.7838,27.7917,35100.0
2011-07-19 14:35:00,35.16,35.18,35.15,35.17,118300.0,27.7917,27.8075,27.7838,27.7996,118300.0
2011-07-19 14:40:00,35.18,35.2,35.17,35.2,71400.0,27.8075,27.8233,27.7996,27.8233,71400.0
2011-07-19 14:45:00,35.19,35.25,35.19,35.23,191400.0,27.8154,27.8628,27.8154,27.847,191400.0
2011-07-19 14:50:00,35.23,35.26,35.23,35.24,77200.0,27.847,27.8707,27.847,27.8549,77200.0
2011-07-19 14:55:00,35.23,35.27,35.23,35.26,959700.0,27.847,27.8786,27.847,27.8707,959700.0
2011-07-19 15:00:00,35.26,35.28,35.25,35.27,101700.0,27.8707,27.8865,27.8628,27.8786,101700.0
2011-07-19 15:05:00,35.27,35.29,35.27,35.29,81200.0,27.8786,27.8944,27.8786,27.8944,81200.0
2011-07-19 15:10:00,35.29,35.32,35.28,35.31,48000.0,27.8944,27.9181,27.8865,27.9102,48000.0
2011-07-19 15:15:00,35.3,35.31,35.26,35.27,195700.0,27.9023,27.9102,27.8707,27.8786,195700.0
2011-07-19 15:20:00,35.26,35.27,35.25,35.25,43400.0,27.8707,27.8786,27.8628,27.8628,43400.0
2011-07-19 15:25:00,35.25,35.26,35.22,35.23,90800.0,27.8628,27.8707,27.8391,27.847,90800.0
2011-07-19 15:30:00,35.23,35.26,35.23,35.23,143800.0,27.847,27.8707,27.847,27.847,143800.0
2011-07-19 15:35:00,35.23,35.26,35.23,35.26,88300.0,27.847,27.8707,27.847,27.8707,88300.0
2011-07-19 15:40:00,35.26,35.26,35.22,35.22,327500.0,27.8707,27.8707,27.8391,27.8391,327500.0
2011-07-19 15:45:00,35.23,35.24,35.22,35.22,136200.0,27.847,27.8549,27.8391,27.8391,136200.0
2011-07-19 15:50:00,35.23,35.24,35.22,35.23,308900.0,27.847,27.8549,27.8391,27.847,308900.0
2011-07-19 15:55:00,35.22,35.24,35.21,35.24,988600.0,27.8391,27.8549,27.8312,27.8549,988600.0
2011-07-20 09:30:00,35.29,35.31,35.14,35.15,109600.0,27.8944,27.9102,27.7759,27.7838,109600.0
2011-07-20 09:35:00,35.15,35.16,35.12,35.15,19400.0,27.7838,27.7917,27.7601,27.7838,19400.0
2011-07-20 09:40:00,35.15,35.15,35.1,35.11,22400.0,27.7838,27.7838,27.7442,27.7522,22400.0
2011-07-20 09:45:00,35.1,35.11,35.06,35.06,56400.0,27.7442,27.7522,27.7126,27.7126,56400.0
2011-07-20 09:50:00,35.05,35.08,35.02,35.05,149100.0,27.7047,27.7284,27.681,27.7047,149100.0
2011-07-20 09:55:00,35.05,35.08,35.05,35.07,110200.0,27.7047,27.7284,27.7047,27.7205,110200.0
2011-07-20 10:00:00,35.08,35.12,35.04,35.1,86000.0,27.7284,27.7601,27.6968,27.7442,86000.0
2011-07-20 10:05:00,35.1,35.14,35.1,35.11,47600.0,27.7442,27.7759,27.7442,27.7522,47600.0
2011-07-20 10:10:00,35.1,35.12,35.04,35.04,252700.0,27.7442,27.7601,27.6968,27.6968,252700.0
2011-07-20 10:15:00,35.04,35.04,34.99,35.04,116900.0,27.6968,27.6968,27.6573,27.6968,116900.0
2011-07-20 10:20:00,35.05,35.06,35.04,35.06,18900.0,27.7047,27.7126,27.6968,27.7126,18900.0
2011-07-20 10:25:00,35.05,35.09,35.04,35.09,58600.0,27.7047,27.7363,27.6968,27.7363,58600.0
2011-07-20 10:30:00,35.09,35.1,35.08,35.1,67400.0,27.7363,27.7442,27.7284,27.7442,67400.0
2011-07-20 10:35:00,35.1,35.1,35.08,35.1,27400.0,27.7442,27.7442,27.7284,27.7442,27400.0
2011-07-20 10:40:00,35.09,35.13,35.09,35.12,122900.0,27.7363,27.768,27.7363,27.7601,122900.0
2011-07-20 10:45:00,35.12,35.13,35.1,35.1,58800.0,27.7601,27.768,27.7442,27.7442,58800.0
2011-07-20 10:50:00,35.1,35.1,35.07,35.07,121000.0,27.7442,27.7442,27.7205,27.7205,121000.0
2011-07-20 10:55:00,35.07,35.11,35.06,35.11,9600.0,27.7205,27.7522,27.7126,27.7522,9600.0
2011-07-20 11:00:00,35.11,35.14,35.11,35.12,8600.0,27.7522,27.7759,27.7522,27.7601,8600.0
2011-07-20 11:05:00,35.13,35.15,35.12,35.14,42300.0,27.768,27.7838,27.7601,27.7759,42300.0
2011-07-20 11:10:00,35.14,35.14,35.12,35.13,27100.0,27.7759,27.7759,27.7601,27.768,27100.0
2011-07-20 11:15:00,35.14,35.15,35.13,35.15,10400.0,27.7759,27.7838,27.768,27.7838,10400.0
2011-07-20 11:20:00,35.14,35.16,35.14,35.15,13200.0,27.7759,27.7917,27.7759,27.7838,13200.0
2011-07-20 11:25:00,35.15,35.15,35.12,35.12,16000.0,27.7838,27.7838,27.7601,27.7601,16000.0
2011-07-20 11:30:00,35.12,35.14,35.1,35.14,16400.0,27.7601,27.7759,27.7442,27.7759,16400.0
2011-07-20 11:35:00,35.14,35.15,35.13,35.14,11100.0,27.7759,27.7838,27.768,27.7759,11100.0
2011-07-20 11:40:00,35.13,35.17,35.13,35.14,9700.0,27.768,27.7996,27.768,27.7759,9700.0
2011-07-20 11:45:00,35.14,35.15,35.11,35.11,52400.0,27.7759,27.7838,27.7522,27.7522,52400.0
2011-07-20 11:50:00,35.12,35.12,35.1,35.11,7400.0,27.7601,27.7601,27.7442,27.7522,7400.0
2011-07-20 11:55:00,35.11,35.11,35.07,35.09,65500.0,27.7522,27.7522,27.7205,27.7363,65500.0
2011-07-20 12:00:00,35.09,35.13,35.09,35.12,12600.0,27.7363,27.768,27.7363,27.7601,12600.0
2011-07-20 12:05:00,35.11,35.12,35.08,35.1,10500.0,27.7522,27.7601,27.7284,27.7442,10500.0
2011-07-20 12:10:00,35.1,35.12,35.09,35.11,11100.0,27.7442,27.7601,27.7363,27.7522,11100.0
2011-07-20 12:15:00,35.12,35.13,35.12,35.12,6600.0,27.7601,27.768,27.7601,27.7601,6600.0
2011-07-20 12:20:00,35.13,35.13,35.1,35.12,10800.0,27.768,27.768,27.7442,27.7601,10800.0
2011-07-20 12:25:00,35.13,35.13,35.12,35.13,9000.0,27.768,27.768,27.7601,27.768,9000.0
2011-07-20 12:30:00,35.13,35.13,35.12,35.12,18000.0,27.768,27.768,27.7601,27.7601,18000.0
2011-07-20 12:35:00,35.12,35.14,35.12,35.12,9200.0,27.7601,27.7759,27.7601,27.7601,9200.0
2011-07-20 12:40:00,35.12,35.12,35.1,35.1,11100.0,27.7601,27.7601,27.7442,27.7442,11100.0
2011-07-20 12:45:00,35.11,35.14,35.11,35.14,25000.0,27.7522,27.7759,27.7522,27.7759,25000.0
2011-07-20 12:50:00,35.13,35.16,35.13,35.16,10100.0,27.768,27.7917,27.768,27.7917,10100.0
2011-07-20 12:55:00,35.16,35.17,35.15,35.17,4400.0,27.7917,27.7996,27.7838,27.7996,4400.0
2011-07-20 13:00:00,35.17,35.18,35.16,35.16,6200.0,27.7996,27.8075,27.7917,27.7917,6200.0
2011-07-20 13:05:00,35.17,35.18,35.17,35.17,17100.0,27.7996,27.8075,27.7996,27.7996,17100.0
2011-07-20 13:10:00,35.18,35.18,35.16,35.17,15200.0,27.8075,27.8075,27.7917,27.7996,15200.0
2011-07-20 13:15:00,35.18,35.2,35.18,35.18,153200.0,27.8075,27.8233,27.8075,27.8075,153200.0
2011-07-20 13:20:00,35.18,35.21,35.18,35.2,8200.0,27.8075,27.8312,27.8075,27.8233,8200.0
2011-07-20 13:25:00,35.21,35.22,35.21,35.22,8300.0,27.8312,27.8391,27.8312,27.8391,8300.0
2011-07-20 13:30:00,35.21,35.22,35.2,35.22,20100.0,27.8312,27.8391,27.8233,27.8391,20100.0
2011-07-20 13:35:00,35.22,35.22,35.19,35.22,12200.0,27.8391,27.8391,27.8154,27.8391,12200.0
2011-07-20 13:40:00,35.22,35.22,35.18,35.2,1845200.0,27.8391,27.8391,27.8075,27.8233,1845200.0
2011-07-20 13:45:00,35.21,35.21,35.19,35.2,338800.0,27.8312,27.8312,27.8154,27.8233,338800.0
2011-07-20 13:50:00,35.2,35.21,35.19,35.21,28700.0,27.8233,27.8312,27.8154,27.8312,28700.0
2011-07-20 13:55:00,35.2,35.21,35.19,35.19,37600.0,27.8233,27.8312,27.8154,27.8154,37600.0
2011-07-20 14:00:00,35.19,35.2,35.19,35.2,147300.0,27.8154,27.8233,27.8154,27.8233,147300.0
2011-07-20 14:05:00,35.2,35.2,35.19,35.2,186400.0,27.8233,27.8233,27.8154,27.8233,186400.0
2011-07-20 14:10:00,35.2,35.2,35.2,35.2,28300.0,27.8233,27.8233,27.8233,27.8233,28300.0
2011-07-20 14:15:00,35.2,35.21,35.19,35.21,48000.0,27.8233,27.8312,27.8154,27.8312,48000.0
2011-07-20 14:20:00,35.21,35.22,35.21,35.22,182400.0,27.8312,27.8391,27.8312,27.8391,182400.0
2011-07-20 14:25:00,35.22,35.23,35.21,35.22,122500.0,27.8391,27.847,27.8312,27.8391,122500.0
2011-07-20 14:30:00,35.22,35.23,35.21,35.23,7900.0,27.8391,27.847,27.8312,27.847,7900.0
2011-07-20 14:35:00,35.22,35.24,35.22,35.23,5000.0,27.8391,27.8549,27.8391,27.847,5000.0
2011-07-20 14:40:00,35.23,35.24,35.22,35.22,4000.0,27.847,27.8549,27.8391,27.8391,4000.0
2011-07-20 14:45:00,35.22,35.22,35.18,35.18,31300.0,27.8391,27.8391,27.8075,27.8075,31300.0
2011-07-20 14:50:00,35.18,35.2,35.18,35.19,44100.0,27.8075,27.8233,27.8075,27.8154,44100.0
2011-07-20 14:55:00,35.19,35.19,35.17,35.18,12100.0,27.8154,27.8154,27.7996,27.8075,12100.0
2011-07-20 15:00:00,35.18,35.18,35.17,35.17,7300.0,27.8075,27.8075,27.7996,27.7996,7300.0
2011-07-20 15:05:00,35.17,35.21,35.17,35.21,44100.0,27.7996,27.8312,27.7996,27.8312,44100.0
2011-07-20 15:10:00,35.21,35.22,35.18,35.18,182900.0,27.8312,27.8391,27.8075,27.8075,182900.0
2011-07-20 15:15:00,35.19,35.19,35.18,35.18,17400.0,27.8154,27.8154,27.8075,27.8075,17400.0
2011-07-20 15:20:00,35.18,35.18,35.13,35.15,9800.0,27.8075,27.8075,27.768,27.7838,9800.0
2011-07-20 15:25:00,35.15,35.16,35.13,35.14,213800.0,27.7838,27.7917,27.768,27.7759,213800.0
2011-07-20 15:30:00,35.14,35.15,35.12,35.15,153600.0,27.7759,27.7838,27.7601,27.7838,153600.0
2011-07-20 15:35:00,35.14,35.16,35.14,35.15,7400.0,27.7759,27.7917,27.7759,27.7838,7400.0
2011-07-20 15:40:00,35.16,35.16,35.12,35.13,207100.0,27.7917,27.7917,27.7601,27.768,207100.0
2011-07-20 15:45:00,35.13,35.13,35.08,35.09,78700.0,27.768,27.768,27.7284,27.7363,78700.0
2011-07-20 15:50:00,35.09,35.11,35.08,35.11,170800.0,27.7363,27.7522,27.7284,27.7522,170800.0
2011-07-20 15:55:00,35.11,35.13,35.09,35.11,325000.0,27.7522,27.768,27.7363,27.7522,325000.0
2011-07-21 09:30:00,35.47,35.48,35.42,35.46,361000.0,28.0367,28.0446,27.9972,28.0288,361000.0
2011-07-21 09:35:00,35.46,35.46,35.36,35.39,100700.0,28.0288,28.0288,27.9498,27.9735,100700.0
2011-07-21 09:40:00,35.39,35.45,35.39,35.45,162500.0,27.9735,28.0209,27.9735,28.0209,162500.0
2011-07-21 09:45:00,35.45,35.54,35.43,35.53,484200.0,28.0209,28.092,28.0051,28.0841,484200.0
2011-07-21 09:50:00,35.52,35.52,35.48,35.48,73600.0,28.0762,28.0762,28.0446,28.0446,73600.0
2011-07-21 09:55:00,35.48,35.49,35.45,35.47,192000.0,28.0446,28.0525,28.0209,28.0367,192000.0
2011-07-21 10:00:00,35.47,35.55,35.43,35.55,270500.0,28.0367,28.0999,28.0051,28.0999,270500.0
2011-07-21 10:05:00,35.56,35.59,35.56,35.58,142700.0,28.1078,28.1316,28.1078,28.1237,142700.0
2011-07-21 10:10:00,35.58,35.6,35.56,35.56,208000.0,28.1237,28.1395,28.1078,28.1078,208000.0
2011-07-21 10:15:00,35.57,35.59,35.54,35.57,213400.0,28.1158,28.1316,28.092,28.1158,213400.0
2011-07-21 10:20:00,35.56,35.59,35.55,35.56,32600.0,28.1078,28.1316,28.0999,28.1078,32600.0
2011-07-21 10:25:00,35.56,35.63,35.56,35.63,200600.0,28.1078,28.1632,28.1078,28.1632,200600.0
2011-07-21 10:30:00,35.63,35.66,35.62,35.64,145900.0,28.1632,28.1869,28.1553,28.1711,145900.0
2011-07-21 10:35:00,35.64,35.65,35.62,35.63,57600.0,28.1711,28.179,28.1553,28.1632,57600.0
2011-07-21 10:40:00,35.63,35.66,35.63,35.66,83900.0,28.1632,28.1869,28.1632,28.1869,83900.0
2011-07-21 10:45:00,35.65,35.67,35.65,35.66,261000.0,28.179,28.1948,28.179,28.1869,261000.0
2011-07-21 10:50:00,35.66,35.67,35.63,35.64,108800.0,28.1869,28.1948,28.1632,28.1711,108800.0
2011-07-21 10:55:00,35.65,35.65,35.61,35.63,373800.0,28.179,28.179,28.1474,28.1632,373800.0
2011-07-21 11:00:00,35.63,35.65,35.62,35.63,42100.0,28.1632,28.179,28.1553,28.1632,42100.0
2011-07-21 11:05:00,35.63,35.63,35.61,35.61,30200.0,28.1632,28.1632,28.1474,28.1474,30200.0
2011-07-21 11:10:00,35.61,35.63,35.61,35.63,32500.0,28.1474,28.1632,28.1474,28.1632,32500.0
2011-07-21 11:15:00,35.62,35.63,35.6,35.62,76800.0,28.1553,28.1632,28.1395,28.1553,76800.0
2011-07-21 11:20:00,35.63,35.63,35.59,35.62,34300.0,28.1632,28.1632,28.1316,28.1553,34300.0
2011-07-21 11:25:00,35.62,35.62,35.54,35.55,37700.0,28.1553,28.1553,28.092,28.0999,37700.0
2011-07-21 11:30:00,35.55,35.56,35.52,35.53,198800.0,28.0999,28.1078,28.0762,28.0841,198800.0
2011-07-21 11:35:00,35.53,35.54,35.53,35.53,43300.0,28.0841,28.092,28.0841,28.0841,43300.0
2011-07-21 11:40:00,35.53,35.53,35.5,35.5,19300.0,28.0841,28.0841,28.0604,28.0604,19300.0
2011-07-21 11:45:00,35.51,35.54,35.51,35.52,50000.0,28.0683,28.092,28.0683,28.0762,50000.0
2011-07-21 11:50:00,35.52,35.54,35.51,35.54,83700.0,28.0762,28.092,28.0683,28.092,83700.0
2011-07-21 11:55:00,35.55,35.59,35.53,35.58,38000.0,28.0999,28.1316,28.0841,28.1237,38000.0
2011-07-21 12:00:00,35.58,35.62,35.58,35.61,15300.0,28.1237,28.1553,28.1237,28.1474,15300.0
2011-07-21 12:05:00,35.61,35.63,35.6,35.61,58000.0,28.1474,28.1632,28.1395,28.1474,58000.0
2011-07-21 12:10:00,35.62,35.63,35.6,35.63,64100.0,28.1553,28.1632,28.1395,28.1632,64100.0
2011-07-21 12:15:00,35.62,35.62,35.58,35.59,179100.0,28.1553,28.1553,28.1237,28.1316,179100.0
2011-07-21 12:20:00,35.59,35.61,35.58,35.59,18000.0,28.1316,28.1474,28.1237,28.1316,18000.0
2011-07-21 12:25:00,35.59,35.61,35.58,35.61,20200.0,28.1316,28.1474,28.1237,28.1474,20200.0
2011-07-21 12:30:00,35.6,35.62,35.6,35.6,42500.0,28.1395,28.1553,28.1395,28.1395,42500.0
2011-07-21 12:35:00,35.6,35.66,35.6,35.64,106800.0,28.1395,28.1869,28.1395,28.1711,106800.0
2011-07-21 12:40:00,35.64,35.74,35.64,35.74,571200.0,28.1711,28.2501,28.1711,28.2501,571200.0
2011-07-21 12:45:00,35.73,35.76,35.68,35.73,368400.0,28.2422,28.2659,28.2027,28.2422,368400.0
2011-07-21 12:50:00,35.73,35.73,35.62,35.64,617000.0,28.2422,28.2422,28.1553,28.1711,617000.0
2011-07-21 12:55:00,35.63,35.7,35.63,35.7,80000.0,28.1632,28.2185,28.1632,28.2185,80000.0
2011-07-21 13:00:00,35.71,35.72,35.68,35.72,76200.0,28.2264,28.2343,28.2027,28.2343,76200.0
2011-07-21 13:05:00,35.72,35.72,35.68,35.69,301700.0,28.2343,28.2343,28.2027,28.2106,301700.0
2011-07-21 13:10:00,35.69,35.71,35.68,35.71,319500.0,28.2106,28.2264,28.2027,28.2264,319500.0
2011-07-21 13:15:00,35.7,35.74,35.7,35.74,275600.0,28.2185,28.2501,28.2185,28.2501,275600.0
2011-07-21 13:20:00,35.74,35.76,35.73,35.74,68100.0,28.2501,28.2659,28.2422,28.2501,68100.0
2011-07-21 13:25:00,35.74,35.78,35.73,35.78,368500.0,28.2501,28.2817,28.2422,28.2817,368500.0
2011-07-21 13:30:00,35.79,35.79,35.75,35.75,154000.0,28.2896,28.2896,28.258,28.258,154000.0
2011-07-21 13:35:00,35.75,35.79,35.75,35.79,323100.0,28.258,28.2896,28.258,28.2896,323100.0
2011-07-21 13:40:00,35.78,35.79,35.74,35.74,90700.0,28.2817,28.2896,28.2501,28.2501,90700.0
2011-07-21 13:45:00,35.74,35.76,35.74,35.75,68100.0,28.2501,28.2659,28.2501,28.258,68100.0
2011-07-21 13:50:00,35.75,35.75,35.71,35.73,139000.0,28.258,28.258,28.2264,28.2422,139000.0
2011-07-21 13:55:00,35.73,35.77,35.73,35.77,99300.0,28.2422,28.2738,28.2422,28.2738,99300.0
2011-07-21 14:00:00,35.77,35.78,35.75,35.76,18100.0,28.2738,28.2817,28.258,28.2659,18100.0
2011-07-21 14:05:00,35.76,35.76,35.71,35.73,72800.0,28.2659,28.2659,28.2264,28.2422,72800.0
2011-07-21 14:10:00,35.73,35.75,35.72,35.74,353700.0,28.2422,28.258,28.2343,28.2501,353700.0
2011-07-21 14:15:00,35.74,35.76,35.71,35.71,243200.0,28.2501,28.2659,28.2264,28.2264,243200.0
2011-07-21 14:20:00,35.71,35.73,35.7,35.71,14500.0,28.2264,28.2422,28.2185,28.2264,14500.0
2011-07-21 14:25:00,35.71,35.73,35.7,35.71,17300.0,28.2264,28.2422,28.2185,28.2264,17300.0
2011-07-21 14:30:00,35.71,35.74,35.71,35.73,18900.0,28.2264,28.2501,28.2264,28.2422,18900.0
2011-07-21 14:35:00,35.73,35.76,35.73,35.74,203800.0,28.2422,28.2659,28.2422,28.2501,203800.0
2011-07-21 14:40:00,35.74,35.77,35.73,35.76,78900.0,28.2501,28.2738,28.2422,28.2659,78900.0
2011-07-21 14:45:00,35.76,35.77,35.74,35.74,51700.0,28.2659,28.2738,28.2501,28.2501,51700.0
2011-07-21 14:50:00,35.74,35.75,35.72,35.72,54200.0,28.2501,28.258,28.2343,28.2343,54200.0
2011-07-21 14:55:00,35.72,35.74,35.71,35.73,68400.0,28.2343,28.2501,28.2264,28.2422,68400.0
2011-07-21 15:00:00,35.73,35.76,35.72,35.72,152900.0,28.2422,28.2659,28.2343,28.2343,152900.0
2011-07-21 15:05:00,35.72,35.74,35.67,35.67,139000.0,28.2343,28.2501,28.1948,28.1948,139000.0
2011-07-21 15:10:00,35.67,35.69,35.65,35.66,751800.0,28.1948,28.2106,28.179,28.1869,751800.0
2011-07-21 15:15:00,35.66,35.73,35.66,35.72,331600.0,28.1869,28.2422,28.1869,28.2343,331600.0
2011-07-21 15:20:00,35.72,35.73,35.69,35.71,251500.0,28.2343,28.2422,28.2106,28.2264,251500.0
2011-07-21 15:25:00,35.71,35.72,35.7,35.7,49200.0,28.2264,28.2343,28.2185,28.2185,49200.0
2011-07-21 15:30:00,35.7,35.7,35.69,35.7,108000.0,28.2185,28.2185,28.2106,28.2185,108000.0
2011-07-21 15:35:00,35.7,35.7,35.65,35.65,149600.0,28.2185,28.2185,28.179,28.179,149600.0
2011-07-21 15:40:00,35.66,35.66,35.64,35.65,179400.0,28.1869,28.1869,28.1711,28.179,179400.0
2011-07-21 15:45:00,35.65,35.69,35.64,35.65,327300.0,28.179,28.2106,28.1711,28.179,327300.0
2011-07-21 15:50:00,35.65,35.68,35.64,35.66,461900.0,28.179,28.2027,28.1711,28.1869,461900.0
2011-07-21 15:55:00,35.65,35.67,35.64,35.65,789300.0,28.179,28.1948,28.1711,28.179,789300.0
2011-07-22 09:30:00,35.62,35.66,35.57,35.65,284200.0,28.1553,28.1869,28.1158,28.179,284200.0
2011-07-22 09:35:00,35.65,35.66,35.61,35.62,67400.0,28.179,28.1869,28.1474,28.1553,67400.0
2011-07-22 09:40:00,35.61,35.66,35.61,35.63,279300.0,28.1474,28.1869,28.1474,28.1632,279300.0
2011-07-22 09:45:00,35.63,35.63,35.56,35.57,83100.0,28.1632,28.1632,28.1078,28.1158,83100.0
2011-07-22 09:50:00,35.57,35.57,35.5,35.53,100000.0,28.1158,28.1158,28.0604,28.0841,100000.0
2011-07-22 09:55:00,35.53,35.55,35.51,35.51,68000.0,28.0841,28.0999,28.0683,28.0683,68000.0
2011-07-22 10:00:00,35.51,35.53,35.49,35.53,112500.0,28.0683,28.0841,28.0525,28.0841,112500.0
2011-07-22 10:05:00,35.53,35.57,35.53,35.53,98800.0,28.0841,28.1158,28.0841,28.0841,98800.0
2011-07-22 10:10:00,35.53,35.57,35.53,35.56,53600.0,28.0841,28.1158,28.0841,28.1078,53600.0
2011-07-22 10:15:00,35.56,35.56,35.48,35.51,195700.0,28.1078,28.1078,28.0446,28.0683,195700.0
2011-07-22 10:20:00,35.5,35.52,35.46,35.47,85800.0,28.0604,28.0762,28.0288,28.0367,85800.0
2011-07-22 10:25:00,35.47,35.5,35.44,35.48,28100.0,28.0367,28.0604,28.013,28.0446,28100.0
2011-07-22 10:30:00,35.48,35.49,35.45,35.48,210800.0,28.0446,28.0525,28.0209,28.0446,210800.0
2011-07-22 10:35:00,35.48,35.52,35.47,35.52,75900.0,28.0446,28.0762,28.0367,28.0762,75900.0
2011-07-22 10:40:00,35.52,35.54,35.51,35.52,128200.0,28.0762,28.092,28.0683,28.0762,128200.0
2011-07-22 10:45:00,35.52,35.52,35.5,35.51,190400.0,28.0762,28.0762,28.0604,28.0683,190400.0
2011-07-22 10:50:00,35.5,35.52,35.48,35.5,273300.0,28.0604,28.0762,28.0446,28.0604,273300.0
2011-07-22 10:55:00,35.5,35.53,35.5,35.53,89100.0,28.0604,28.0841,28.0604,28.0841,89100.0
2011-07-22 11:00:00,35.53,35.56,35.53,35.55,142700.0,28.0841,28.1078,28.0841,28.0999,142700.0
2011-07-22 11:05:00,35.54,35.55,35.54,35.54,16200.0,28.092,28.0999,28.092,28.092,16200.0
2011-07-22 11:10:00,35.54,35.56,35.52,35.54,59400.0,28.092,28.1078,28.0762,28.092,59400.0
2011-07-22 11:15:00,35.53,35.55,35.52,35.53,40900.0,28.0841,28.0999,28.0762,28.0841,40900.0
2011-07-22 11:20:00,35.52,35.54,35.52,35.53,134900.0,28.0762,28.092,28.0762,28.0841,134900.0
2011-07-22 11:25:00,35.53,35.53,35.5,35.51,121100.0,28.0841,28.0841,28.0604,28.0683,121100.0
2011-07-22 11:30:00,35.51,35.53,35.5,35.52,248900.0,28.0683,28.0841,28.0604,28.0762,248900.0
2011-07-22 11:35:00,35.52,35.53,35.5,35.53,194100.0,28.0762,28.0841,28.0604,28.0841,194100.0
2011-07-22 11:40:00,35.54,35.55,35.51,35.54,121400.0,28.092,28.0999,28.0683,28.092,121400.0
2011-07-22 11:45:00,35.54,35.54,35.52,35.53,123300.0,28.092,28.092,28.0762,28.0841,123300.0
2011-07-22 11:50:00,35.52,35.53,35.52,35.53,19300.0,28.0762,28.0841,28.0762,28.0841,19300.0
2011-07-22 11:55:00,35.52,35.54,35.52,35.52,26300.0,28.0762,28.092,28.0762,28.0762,26300.0
2011-07-22 12:00:00,35.52,35.53,35.5,35.51,47300.0,28.0762,28.0841,28.0604,28.0683,47300.0
2011-07-22 12:05:00,35.51,35.56,35.51,35.55,38400.0,28.0683,28.1078,28.0683,28.0999,38400.0
2011-07-22 12:10:00,35.55,35.58,35.54,35.58,441400.0,28.0999,28.1237,28.092,28.1237,441400.0
2011-07-22 12:15:00,35.58,35.59,35.56,35.56,30900.0,28.1237,28.1316,28.1078,28.1078,30900.0
2011-07-22 12:20:00,35.56,35.57,35.55,35.55,101400.0,28.1078,28.1158,28.0999,28.0999,101400.0
2011-07-22 12:25:00,35.55,35.56,35.54,35.56,55600.0,28.0999,28.1078,28.092,28.1078,55600.0
2011-07-22 12:30:00,35.56,35.56,35.54,35.55,49400.0,28.1078,28.1078,28.092,28.0999,49400.0
2011-07-22 12:35:00,35.55,35.56,35.54,35.54,29800.0,28.0999,28.1078,28.092,28.092,29800.0
2011-07-22 12:40:00,35.54,35.55,35.53,35.54,94000.0,28.092,28.0999,28.0841,28.092,94000.0
2011-07-22 12:45:00,35.54,35.55,35.53,35.55,50300.0,28.092,28.0999,28.0841,28.0999,50300.0
2011-07-22 12:50:00,35.54,35.57,35.54,35.57,50800.0,28.092,28.1158,28.092,28.1158,50800.0
2011-07-22 12:55:00,35.57,35.57,35.54,35.56,172800.0,28.1158,28.1158,28.092,28.1078,172800.0
2011-07-22 13:00:00,35.57,35.57,35.54,35.56,46900.0,28.1158,28.1158,28.092,28.1078,46900.0
2011-07-22 13:05:00,35.55,35.55,35.54,35.54,52500.0,28.0999,28.0999,28.092,28.092,52500.0
2011-07-22 13:10:00,35.55,35.55,35.52,35.53,28800.0,28.0999,28.0999,28.0762,28.0841,28800.0
2011-07-22 13:15:00,35.54,35.55,35.53,35.55,43600.0,28.092,28.0999,28.0841,28.0999,43600.0
2011-07-22 13:20:00,35.55,35.56,35.54,35.55,53500.0,28.0999,28.1078,28.092,28.0999,53500.0
2011-07-22 13:25:00,35.55,35.57,35.54,35.57,31900.0,28.0999,28.1158,28.092,28.1158,31900.0
2011-07-22 13:30:00,35.56,35.57,35.56,35.57,7800.0,28.1078,28.1158,28.1078,28.1158,7800.0
2011-07-22 13:35:00,35.57,35.58,35.57,35.58,40500.0,28.1158,28.1237,28.1158,28.1237,40500.0
2011-07-22 13:40:00,35.58,35.59,35.57,35.57,23200.0,28.1237,28.1316,28.1158,28.1158,23200.0
2011-07-22 13:45:00,35.58,35.58,35.55,35.55,31200.0,28.1237,28.1237,28.0999,28.0999,31200.0
2011-07-22 13:50:00,35.55,35.57,35.55,35.55,38700.0,28.0999,28.1158,28.0999,28.0999,38700.0
2011-07-22 13:55:00,35.56,35.58,35.55,35.58,54500.0,28.1078,28.1237,28.0999,28.1237,54500.0
2011-07-22 14:00:00,35.58,35.58,35.55,35.55,51800.0,28.1237,28.1237,28.0999,28.0999,51800.0
2011-07-22 14:05:00,35.55,35.57,35.54,35.57,46600.0,28.0999,28.1158,28.092,28.1158,46600.0
2011-07-22 14:10:00,35.57,35.57,35.56,35.57,6600.0,28.1158,28.1158,28.1078,28.1158,6600.0
2011-07-22 14:15:00,35.57,35.59,35.57,35.58,33800.0,28.1158,28.1316,28.1158,28.1237,33800.0
2011-07-22 14:20:00,35.58,35.59,35.57,35.57,36300.0,28.1237,28.1316,28.1158,28.1158,36300.0
2011-07-22 14:25:00,35.56,35.57,35.56,35.57,8000.0,28.1078,28.1158,28.1078,28.1158,8000.0
2011-07-22 14:30:00,35.57,35.59,35.57,35.59,9000.0,28.1158,28.1316,28.1158,28.1316,9000.0
2011-07-22 14:35:00,35.59,35.59,35.57,35.58,116500.0,28.1316,28.1316,28.1158,28.1237,116500.0
2011-07-22 14:40:00,35.58,35.59,35.57,35.59,35500.0,28.1237,28.1316,28.1158,28.1316,35500.0
2011-07-22 14:45:00,35.59,35.59,35.57,35.57,17300.0,28.1316,28.1316,28.1158,28.1158,17300.0
2011-07-22 14:50:00,35.57,35.58,35.56,35.57,97600.0,28.1158,28.1237,28.1078,28.1158,97600.0
2011-07-22 14:55:00,35.57,35.57,35.57,35.57,39400.0,28.1158,28.1158,28.1158,28.1158,39400.0
2011-07-22 15:00:00,35.57,35.59,35.56,35.59,22500.0,28.1158,28.1316,28.1078,28.1316,22500.0
2011-07-22 15:05:00,35.59,35.59,35.58,35.58,60600.0,28.1316,28.1316,28.1237,28.1237,60600.0
2011-07-22 15:10:00,35.58,35.58,35.56,35.56,117100.0,28.1237,28.1237,28.1078,28.1078,117100.0
2011-07-22 15:15:00,35.56,35.59,35.56,35.59,102100.0,28.1078,28.1316,28.1078,28.1316,102100.0
2011-07-22 15:20:00,35.59,35.59,35.57,35.58,51700.0,28.1316,28.1316,28.1158,28.1237,51700.0
2011-07-22 15:25:00,35.58,35.58,35.56,35.57,57100.0,28.1237,28.1237,28.1078,28.1158,57100.0
2011-07-22 15:30:00,35.57,35.58,35.54,35.55,159700.0,28.1158,28.1237,28.092,28.0999,159700.0
2011-07-22 15:35:00,35.55,35.56,35.54,35.56,57800.0,28.0999,28.1078,28.092,28.1078,57800.0
2011-07-22 15:40:00,35.56,35.56,35.53,35.56,165900.0,28.1078,28.1078,28.0841,28.1078,165900.0
2011-07-22 15:45:00,35.56,35.61,35.56,35.59,198500.0,28.1078,28.1474,28.1078,28.1316,198500.0
2011-07-22 15:50:00,35.58,35.59,35.56,35.56,203100.0,28.1237,28.1316,28.1078,28.1078,203100.0
2011-07-22 15:55:00,35.56,35.59,35.56,35.59,376900.0,28.1078,28.1316,28.1078,28.1316,376900.0
2011-07-25 09:30:00,35.28,35.39,35.28,35.37,84500.0,27.8865,27.9735,27.8865,27.9577,84500.0
2011-07-25 09:35:00,35.37,35.37,35.3,35.33,85800.0,27.9577,27.9577,27.9023,27.926,85800.0
2011-07-25 09:40:00,35.32,35.33,35.23,35.27,64600.0,27.9181,27.926,27.847,27.8786,64600.0
2011-07-25 09:45:00,35.27,35.32,35.25,35.27,88900.0,27.8786,27.9181,27.8628,27.8786,88900.0
2011-07-25 09:50:00,35.28,35.33,35.27,35.3,95000.0,27.8865,27.926,27.8786,27.9023,95000.0
2011-07-25 09:55:00,35.29,35.32,35.29,35.31,38300.0,27.8944,27.9181,27.8944,27.9102,38300.0
2011-07-25 10:00:00,35.32,35.36,35.32,35.35,65600.0,27.9181,27.9498,27.9181,27.9419,65600.0
2011-07-25 10:05:00,35.35,35.39,35.35,35.39,39700.0,27.9419,27.9735,27.9419,27.9735,39700.0
2011-07-25 10:10:00,35.39,35.42,35.36,35.37,159300.0,27.9735,27.9972,27.9498,27.9577,159300.0
2011-07-25 10:15:00,35.37,35.38,35.36,35.36,21600.0,27.9577,27.9656,27.9498,27.9498,21600.0
2011-07-25 10:20:00,35.37,35.4,35.36,35.39,40500.0,27.9577,27.9814,27.9498,27.9735,40500.0
2011-07-25 10:25:00,35.4,35.42,35.39,35.4,49700.0,27.9814,27.9972,27.9735,27.9814,49700.0
2011-07-25 10:30:00,35.41,35.42,35.38,35.38,135700.0,27.9893,27.9972,27.9656,27.9656,135700.0
2011-07-25 10:35:00,35.38,35.4,35.37,35.39,12100.0,27.9656,27.9814,27.9577,27.9735,12100.0
2011-07-25 10:40:00,35.39,35.46,35.39,35.45,22200.0,27.9735,28.0288,27.9735,28.0209,22200.0
2011-07-25 10:45:00,35.44,35.44,35.39,35.4,20400.0,28.013,28.013,27.9735,27.9814,20400.0
2011-07-25 10:50:00,35.4,35.4,35.35,35.37,27900.0,27.9814,27.9814,27.9419,27.9577,27900.0
2011-07-25 10:55:00,35.36,35.41,35.35,35.41,179800.0,27.9498,27.9893,27.9419,27.9893,179800.0
2011-07-25 11:00:00,35.41,35.43,35.4,35.42,24300.0,27.9893,28.0051,27.9814,27.9972,24300.0
2011-07-25 11:05:00,35.43,35.43,35.39,35.39,23500.0,28.0051,28.0051,27.9735,27.9735,23500.0
2011-07-25 11:10:00,35.39,35.39,35.36,35.36,34500.0,27.9735,27.9735,27.9498,27.9498,34500.0
2011-07-25 11:15:00,35.35,35.38,35.35,35.37,7000.0,27.9419,27.9656,27.9419,27.9577,7000.0
2011-07-25 11:20:00,35.36,35.39,35.36,35.39,91000.0,27.9498,27.9735,27.9498,27.9735,91000.0
2011-07-25 11:25:00,35.4,35.43,35.39,35.4,103800.0,27.9814,28.0051,27.9735,27.9814,103800.0
2011-07-25 11:30:00,35.4,35.41,35.39,35.4,54000.0,27.9814,27.9893,27.9735,27.9814,54000.0
2011-07-25 11:35:00,35.39,35.42,35.39,35.4,33800.0,27.9735,27.9972,27.9735,27.9814,33800.0
2011-07-25 11:40:00,35.4,35.4,35.37,35.39,26200.0,27.9814,27.9814,27.9577,27.9735,26200.0
2011-07-25 11:45:00,35.39,35.4,35.37,35.37,46200.0,27.9735,27.9814,27.9577,27.9577,46200.0
2011-07-25 11:50:00,35.38,35.38,35.35,35.36,22900.0,27.9656,27.9656,27.9419,27.9498,22900.0
2011-07-25 11:55:00,35.35,35.38,35.35,35.37,23600.0,27.9419,27.9656,27.9419,27.9577,23600.0
2011-07-25 12:00:00,35.38,35.38,35.37,35.37,39600.0,27.9656,27.9656,27.9577,27.9577,39600.0
2011-07-25 12:05:00,35.37,35.39,35.37,35.39,24000.0,27.9577,27.9735,27.9577,27.9735,24000.0
2011-07-25 12:10:00,35.39,35.4,35.38,35.39,12400.0,27.9735,27.9814,27.9656,27.9735,12400.0
2011-07-25 12:15:00,35.38,35.39,35.37,35.37,87800.0,27.9656,27.9735,27.9577,27.9577,87800.0
2011-07-25 12:20:00,35.37,35.38,35.36,35.37,136100.0,27.9577,27.9656,27.9498,27.9577,136100.0
2011-07-25 12:25:00,35.37,35.38,35.37,35.38,245900.0,27.9577,27.9656,27.9577,27.9656,245900.0
2011-07-25 12:30:00,35.38,35.41,35.38,35.39,35500.0,27.9656,27.9893,27.9656,27.9735,35500.0
2011-07-25 12:35:00,35.39,35.4,35.39,35.4,10900.0,27.9735,27.9814,27.9735,27.9814,10900.0
2011-07-25 12:40:00,35.4,35.4,35.4,35.4,9300.0,27.9814,27.9814,27.9814,27.9814,9300.0
2011-07-25 12:45:00,35.41,35.43,35.41,35.41,14700.0,27.9893,28.0051,27.9893,27.9893,14700.0
2011-07-25 12:50:00,35.41,35.42,35.4,35.4,5700.0,27.9893,27.9972,27.9814,27.9814,5700.0
2011-07-25 12:55:00,35.4,35.41,35.39,35.4,18700.0,27.9814,27.9893,27.9735,27.9814,18700.0
2011-07-25 13:00:00,35.39,35.41,35.39,35.41,19200.0,27.9735,27.9893,27.9735,27.9893,19200.0
2011-07-25 13:05:00,35.42,35.43,35.41,35.42,55500.0,27.9972,28.0051,27.9893,27.9972,55500.0
2011-07-25 13:10:00,35.41,35.41,35.4,35.4,14900.0,27.9893,27.9893,27.9814,27.9814,14900.0
2011-07-25 13:15:00,35.4,35.41,35.39,35.4,2500.0,27.9814,27.9893,27.9735,27.9814,2500.0
2011-07-25 13:20:00,35.4,35.41,35.39,35.4,9900.0,27.9814,27.9893,27.9735,27.9814,9900.0
2011-07-25 13:25:00,35.4,35.4,35.39,35.4,14700.0,27.9814,27.9814,27.9735,27.9814,14700.0
2011-07-25 13:30:00,35.4,35.41,35.39,35.41,9900.0,27.9814,27.9893,27.9735,27.9893,9900.0
2011-07-25 13:35:00,35.41,35.41,35.38,35.38,43700.0,27.9893,27.9893,27.9656,27.9656,43700.0
2011-07-25 13:40:00,35.38,35.39,35.37,35.38,24500.0,27.9656,27.9735,27.9577,27.9656,24500.0
2011-07-25 13:45:00,35.37,35.38,35.35,35.36,15400.0,27.9577,27.9656,27.9419,27.9498,15400.0
2011-07-25 13:50:00,35.36,35.36,35.33,35.34,302100.0,27.9498,27.9498,27.926,27.934,302100.0
2011-07-25 13:55:00,35.35,35.35,35.33,35.33,17500.0,27.9419,27.9419,27.926,27.926,17500.0
2011-07-25 14:00:00,35.34,35.37,35.34,35.37,43500.0,27.934,27.9577,27.934,27.9577,43500.0
2011-07-25 14:05:00,35.36,35.37,35.36,35.36,53100.0,27.9498,27.9577,27.9498,27.9498,53100.0
2011-07-25 14:10:00,35.37,35.38,35.37,35.37,19000.0,27.9577,27.9656,27.9577,27.9577,19000.0
2011-07-25 14:15:00,35.38,35.38,35.35,35.36,131400.0,27.9656,27.9656,27.9419,27.9498,131400.0
2011-07-25 14:20:00,35.36,35.36,35.34,35.35,15200.0,27.9498,27.9498,27.934,27.9419,15200.0
2011-07-25 14:25:00,35.35,35.36,35.34,35.35,101000.0,27.9419,27.9498,27.934,27.9419,101000.0
2011-07-25 14:30:00,35.34,35.35,35.33,35.34,20300.0,27.934,27.9419,27.926,27.934,20300.0
2011-07-25 14:35:00,35.33,35.34,35.3,35.3,53200.0,27.926,27.934,27.9023,27.9023,53200.0
2011-07-25 14:40:00,35.3,35.33,35.3,35.32,192300.0,27.9023,27.926,27.9023,27.9181,192300.0
2011-07-25 14:45:00,35.31,35.31,35.29,35.31,32700.0,27.9102,27.9102,27.8944,27.9102,32700.0
2011-07-25 14:50:00,35.32,35.32,35.29,35.32,134600.0,27.9181,27.9181,27.8944,27.9181,134600.0
2011-07-25 14:55:00,35.31,35.33,35.3,35.31,34100.0,27.9102,27.926,27.9023,27.9102,34100.0
2011-07-25 15:00:00,35.31,35.31,35.29,35.3,27400.0,27.9102,27.9102,27.8944,27.9023,27400.0
2011-07-25 15:05:00,35.3,35.3,35.28,35.29,67200.0,27.9023,27.9023,27.8865,27.8944,67200.0
2011-07-25 15:10:00,35.28,35.29,35.27,35.27,137800.0,27.8865,27.8944,27.8786,27.8786,137800.0
2011-07-25 15:15:00,35.28,35.3,35.27,35.29,43100.0,27.8865,27.9023,27.8786,27.8944,43100.0
2011-07-25 15:20:00,35.28,35.29,35.27,35.27,42600.0,27.8865,27.8944,27.8786,27.8786,42600.0
2011-07-25 15:25:00,35.27,35.28,35.25,35.25,83200.0,27.8786,27.8865,27.8628,27.8628,83200.0
2011-07-25 15:30:00,35.26,35.27,35.24,35.25,264900.0,27.8707,27.8786,27.8549,27.8628,264900.0
2011-07-25 15:35:00,35.26,35.26,35.24,35.25,319900.0,27.8707,27.8707,27.8549,27.8628,319900.0
2011-07-25 15:40:00,35.25,35.26,35.22,35.23,305600.0,27.8628,27.8707,27.8391,27.847,305600.0
2011-07-25 15:45:00,35.23,35.23,35.18,35.19,231200.0,27.847,27.847,27.8075,27.8154,231200.0
2011-07-25 15:50:00,35.2,35.21,35.19,35.19,308600.0,27.8233,27.8312,27.8154,27.8154,308600.0
2011-07-25 15:55:00,35.2,35.23,35.19,35.21,694200.0,27.8233,27.847,27.8154,27.8312,694200.0
2011-07-26 09:30:00,35.19,35.21,35.13,35.18,149500.0,27.8154,27.8312,27.768,27.8075,149500.0
2011-07-26 09:35:00,35.19,35.19,35.11,35.11,74300.0,27.8154,27.8154,27.7522,27.7522,74300.0
2011-07-26 09:40:00,35.1,35.14,35.08,35.08,65600.0,27.7442,27.7759,27.7284,27.7284,65600.0
2011-07-26 09:45:00,35.08,35.08,35.02,35.04,92900.0,27.7284,27.7284,27.681,27.6968,92900.0
2011-07-26 09:50:00,35.04,35.06,35.03,35.04,51000.0,27.6968,27.7126,27.6889,27.6968,51000.0
2011-07-26 09:55:00,35.04,35.07,35.01,35.04,197000.0,27.6968,27.7205,27.6731,27.6968,197000.0
2011-07-26 10:00:00,35.05,35.13,35.04,35.08,190600.0,27.7047,27.768,27.6968,27.7284,190600.0
2011-07-26 10:05:00,35.06,35.07,35.0,35.01,132700.0,27.7126,27.7205,27.6652,27.6731,132700.0
2011-07-26 10:10:00,35.0,35.03,34.99,35.01,31800.0,27.6652,27.6889,27.6573,27.6731,31800.0
2011-07-26 10:15:00,35.02,35.06,35.02,35.04,71400.0,27.681,27.7126,27.681,27.6968,71400.0
2011-07-26 10:20:00,35.03,35.05,35.02,35.04,43000.0,27.6889,27.7047,27.681,27.6968,43000.0
2011-07-26 10:25:00,35.04,35.04,35.0,35.03,29200.0,27.6968,27.6968,27.6652,27.6889,29200.0
2011-07-26 10:30:00,35.02,35.02,35.0,35.01,248200.0,27.681,27.681,27.6652,27.6731,248200.0
2011-07-26 10:35:00,35.02,35.03,35.01,35.02,26500.0,27.681,27.6889,27.6731,27.681,26500.0
2011-07-26 10:40:00,35.03,35.05,35.02,35.03,97500.0,27.6889,27.7047,27.681,27.6889,97500.0
2011-07-26 10:45:00,35.03,35.06,35.03,35.04,80100.0,27.6889,27.7126,27.6889,27.6968,80100.0
2011-07-26 10:50:00,35.04,35.07,35.04,35.06,124800.0,27.6968,27.7205,27.6968,27.7126,124800.0
2011-07-26 10:55:00,35.04,35.04,35.01,35.02,37700.0,27.6968,27.6968,27.6731,27.681,37700.0
2011-07-26 11:00:00,35.02,35.04,35.02,35.04,24500.0,27.681,27.6968,27.681,27.6968,24500.0
2011-07-26 11:05:00,35.05,35.08,35.05,35.07,122700.0,27.7047,27.7284,27.7047,27.7205,122700.0
2011-07-26 11:10:00,35.08,35.09,35.07,35.08,39600.0,27.7284,27.7363,27.7205,27.7284,39600.0
2011-07-26 11:15:00,35.08,35.08,35.06,35.06,34700.0,27.7284,27.7284,27.7126,27.7126,34700.0
2011-07-26 11:20:00,35.06,35.08,35.05,35.07,66900.0,27.7126,27.7284,27.7047,27.7205,66900.0
2011-07-26 11:25:00,35.07,35.08,35.04,35.04,8600.0,27.7205,27.7284,27.6968,27.6968,8600.0
2011-07-26 11:30:00,35.03,35.05,35.02,35.04,6600.0,27.6889,27.7047,27.681,27.6968,6600.0
2011-07-26 11:35:00,35.03,35.03,34.99,35.0,51600.0,27.6889,27.6889,27.6573,27.6652,51600.0
2011-07-26 11:40:00,35.0,35.0,34.98,35.0,42100.0,27.6652,27.6652,27.6494,27.6652,42100.0
2011-07-26 11:45:00,34.99,35.01,34.99,35.0,47700.0,27.6573,27.6731,27.6573,27.6652,47700.0
2011-07-26 11:50:00,35.01,35.01,35.0,35.01,137200.0,27.6731,27.6731,27.6652,27.6731,137200.0
2011-07-26 11:55:00,35.01,35.02,35.01,35.02,108800.0,27.6731,27.681,27.6731,27.681,108800.0
2011-07-26 12:00:00,35.02,35.02,35.0,35.02,40500.0,27.681,27.681,27.6652,27.681,40500.0
2011-07-26 12:05:00,35.01,35.02,35.01,35.02,38900.0,27.6731,27.681,27.6731,27.681,38900.0
2011-07-26 12:10:00,35.01,35.06,35.01,35.05,92500.0,27.6731,27.7126,27.6731,27.7047,92500.0
2011-07-26 12:15:00,35.05,35.08,35.05,35.06,108000.0,27.7047,27.7284,27.7047,27.7126,108000.0
2011-07-26 12:20:00,35.06,35.07,35.04,35.05,29700.0,27.7126,27.7205,27.6968,27.7047,29700.0
2011-07-26 12:25:00,35.05,35.05,35.03,35.03,9600.0,27.7047,27.7047,27.6889,27.6889,9600.0
2011-07-26 12:30:00,35.03,35.05,35.02,35.04,351900.0,27.6889,27.7047,27.681,27.6968,351900.0
2011-07-26 12:35:00,35.04,35.06,35.04,35.06,22500.0,27.6968,27.7126,27.6968,27.7126,22500.0
2011-07-26 12:40:00,35.06,35.06,35.05,35.06,5400.0,27.7126,27.7126,27.7047,27.7126,5400.0
2011-07-26 12:45:00,35.05,35.06,35.0,35.01,104100.0,27.7047,27.7126,27.6652,27.6731,104100.0
2011-07-26 12:50:00,35.0,35.02,35.0,35.02,12800.0,27.6652,27.681,27.6652,27.681,12800.0
2011-07-26 12:55:00,35.02,35.04,35.02,35.03,154400.0,27.681,27.6968,27.681,27.6889,154400.0
2011-07-26 13:00:00,35.04,35.04,35.02,35.02,102600.0,27.6968,27.6968,27.681,27.681,102600.0
2011-07-26 13:05:00,35.01,35.01,35.0,35.0,7300.0,27.6731,27.6731,27.6652,27.6652,7300.0
2011-07-26 13:10:00,35.0,35.01,34.97,34.99,69500.0,27.6652,27.6731,27.6415,27.6573,69500.0
2011-07-26 13:15:00,34.99,34.99,34.97,34.98,46800.0,27.6573,27.6573,27.6415,27.6494,46800.0
2011-07-26 13:20:00,34.98,34.98,34.94,34.95,415700.0,27.6494,27.6494,27.6178,27.6257,415700.0
2011-07-26 13:25:00,34.96,34.97,34.95,34.97,71300.0,27.6336,27.6415,27.6257,27.6415,71300.0
2011-07-26 13:30:00,34.97,34.97,34.96,34.97,9100.0,27.6415,27.6415,27.6336,27.6415,9100.0
2011-07-26 13:35:00,34.97,34.97,34.96,34.97,19800.0,27.6415,27.6415,27.6336,27.6415,19800.0
2011-07-26 13:40:00,34.97,34.97,34.95,34.96,13300.0,27.6415,27.6415,27.6257,27.6336,13300.0
2011-07-26 13:45:00,34.96,34.97,34.95,34.97,12100.0,27.6336,27.6415,27.6257,27.6415,12100.0
2011-07-26 13:50:00,34.97,34.99,34.96,34.99,16700.0,27.6415,27.6573,27.6336,27.6573,16700.0
2011-07-26 13:55:00,34.98,34.99,34.97,34.99,41900.0,27.6494,27.6573,27.6415,27.6573,41900.0
2011-07-26 14:00:00,34.99,35.03,34.98,35.02,79300.0,27.6573,27.6889,27.6494,27.681,79300.0
2011-07-26 14:05:00,35.02,35.02,35.0,35.01,16600.0,27.681,27.681,27.6652,27.6731,16600.0
2011-07-26 14:10:00,35.02,35.07,35.02,35.06,126700.0,27.681,27.7205,27.681,27.7126,126700.0
2011-07-26 14:15:00,35.05,35.09,35.05,35.08,82300.0,27.7047,27.7363,27.7047,27.7284,82300.0
2011-07-26 14:20:00,35.08,35.09,35.04,35.05,24500.0,27.7284,27.7363,27.6968,27.7047,24500.0
2011-07-26 14:25:00,35.05,35.06,35.03,35.05,95800.0,27.7047,27.7126,27.6889,27.7047,95800.0
2011-07-26 14:30:00,35.04,35.07,35.03,35.07,99200.0,27.6968,27.7205,27.6889,27.7205,99200.0
2011-07-26 14:35:00,35.07,35.07,35.04,35.04,34300.0,27.7205,27.7205,27.6968,27.6968,34300.0
2011-07-26 14:40:00,35.04,35.05,35.02,35.03,138500.0,27.6968,27.7047,27.681,27.6889,138500.0
2011-07-26 14:45:00,35.04,35.05,35.02,35.05,103300.0,27.6968,27.7047,27.681,27.7047,103300.0
2011-07-26 14:50:00,35.04,35.07,35.04,35.04,97000.0,27.6968,27.7205,27.6968,27.6968,97000.0
2011-07-26 14:55:00,35.04,35.04,35.02,35.02,52300.0,27.6968,27.6968,27.681,27.681,52300.0
2011-07-26 15:00:00,35.01,35.03,34.99,35.03,132500.0,27.6731,27.6889,27.6573,27.6889,132500.0
2011-07-26 15:05:00,35.03,35.04,35.01,35.02,50900.0,27.6889,27.6968,27.6731,27.681,50900.0
2011-07-26 15:10:00,35.02,35.04,35.02,35.03,85800.0,27.681,27.6968,27.681,27.6889,85800.0
2011-07-26 15:15:00,35.02,35.03,34.99,35.01,106100.0,27.681,27.6889,27.6573,27.6731,106100.0
2011-07-26 15:20:00,35.02,35.03,34.99,35.0,52300.0,27.681,27.6889,27.6573,27.6652,52300.0
2011-07-26 15:25:00,35.0,35.02,34.99,35.0,46500.0,27.6652,27.681,27.6573,27.6652,46500.0
2011-07-26 15:30:00,35.01,35.01,34.96,34.97,310600.0,27.6731,27.6731,27.6336,27.6415,310600.0
2011-07-26 15:35:00,34.97,34.99,34.96,34.97,178700.0,27.6415,27.6573,27.6336,27.6415,178700.0
2011-07-26 15:40:00,34.96,34.97,34.95,34.95,102600.0,27.6336,27.6415,27.6257,27.6257,102600.0
2011-07-26 15:45:00,34.95,34.95,34.92,34.93,308300.0,27.6257,27.6257,27.602,27.6099,308300.0
2011-07-26 15:50:00,34.93,34.93,34.9,34.91,276200.0,27.6099,27.6099,27.5862,27.5941,276200.0
2011-07-26 15:55:00,34.91,34.94,34.9,34.94,774400.0,27.5941,27.6178,27.5862,27.6178,774400.0
2011-07-27 09:30:00,34.78,34.8,34.71,34.72,101900.0,27.4913,27.5071,27.436,27.4439,101900.0
2011-07-27 09:35:00,34.73,34.76,34.72,34.73,36300.0,27.4518,27.4755,27.4439,27.4518,36300.0
2011-07-27 09:40:00,34.71,34.76,34.7,34.73,41100.0,27.436,27.4755,27.4281,27.4518,41100.0
2011-07-27 09:45:00,34.72,34.73,34.69,34.69,93600.0,27.4439,27.4518,27.4202,27.4202,93600.0
2011-07-27 09:50:00,34.7,34.72,34.68,34.68,95600.0,27.4281,27.4439,27.4123,27.4123,95600.0
2011-07-27 09:55:00,34.68,34.7,34.66,34.67,66600.0,27.4123,27.4281,27.3965,27.4044,66600.0
2011-07-27 10:00:00,34.66,34.69,34.64,34.65,273800.0,27.3965,27.4202,27.3806,27.3886,273800.0
2011-07-27 10:05:00,34.65,34.65,34.54,34.54,352200.0,27.3886,27.3886,27.3016,27.3016,352200.0
2011-07-27 10:10:00,34.54,34.63,34.51,34.63,156200.0,27.3016,27.3727,27.2779,27.3727,156200.0
2011-07-27 10:15:00,34.62,34.63,34.6,34.6,41900.0,27.3648,27.3727,27.349,27.349,41900.0
2011-07-27 10:20:00,34.59,34.6,34.52,34.52,79400.0,27.3411,27.349,27.2858,27.2858,79400.0
2011-07-27 10:25:00,34.53,34.54,34.5,34.53,404400.0,27.2937,27.3016,27.27,27.2937,404400.0
2011-07-27 10:30:00,34.53,34.57,34.51,34.57,88600.0,27.2937,27.3253,27.2779,27.3253,88600.0
2011-07-27 10:35:00,34.57,34.57,34.54,34.56,93400.0,27.3253,27.3253,27.3016,27.3174,93400.0
2011-07-27 10:40:00,34.55,34.55,34.51,34.52,176000.0,27.3095,27.3095,27.2779,27.2858,176000.0
2011-07-27 10:45:00,34.53,34.54,34.51,34.53,137900.0,27.2937,27.3016,27.2779,27.2937,137900.0
2011-07-27 10:50:00,34.53,34.6,34.53,34.59,264700.0,27.2937,27.349,27.2937,27.3411,264700.0
2011-07-27 10:55:00,34.59,34.6,34.58,34.6,135000.0,27.3411,27.349,27.3332,27.349,135000.0
2011-07-27 11:00:00,34.59,34.6,34.57,34.57,172600.0,27.3411,27.349,27.3253,27.3253,172600.0
2011-07-27 11:05:00,34.57,34.61,34.56,34.59,446800.0,27.3253,27.3569,27.3174,27.3411,446800.0
2011-07-27 11:10:00,34.6,34.61,34.59,34.61,19700.0,27.349,27.3569,27.3411,27.3569,19700.0
2011-07-27 11:15:00,34.62,34.63,34.61,34.63,110500.0,27.3648,27.3727,27.3569,27.3727,110500.0
2011-07-27 11:20:00,34.63,34.65,34.62,34.63,67500.0,27.3727,27.3886,27.3648,27.3727,67500.0
2011-07-27 11:25:00,34.64,34.68,34.63,34.68,63000.0,27.3806,27.4123,27.3727,27.4123,63000.0
2011-07-27 11:30:00,34.68,34.71,34.66,34.66,71000.0,27.4123,27.436,27.3965,27.3965,71000.0
2011-07-27 11:35:00,34.66,34.67,34.62,34.64,158600.0,27.3965,27.4044,27.3648,27.3806,158600.0
2011-07-27 11:40:00,34.64,34.66,34.61,34.63,33300.0,27.3806,27.3965,27.3569,27.3727,33300.0
2011-07-27 11:45:00,34.63,34.66,34.62,34.66,269700.0,27.3727,27.3965,27.3648,27.3965,269700.0
2011-07-27 11:50:00,34.66,34.66,34.62,34.63,486200.0,27.3965,27.3965,27.3648,27.3727,486200.0
2011-07-27 11:55:00,34.63,34.63,34.58,34.59,178100.0,27.3727,27.3727,27.3332,27.3411,178100.0
2011-07-27 12:00:00,34.58,34.58,34.57,34.57,51300.0,27.3332,27.3332,27.3253,27.3253,51300.0
2011-07-27 12:05:00,34.58,34.59,34.55,34.56,14000.0,27.3332,27.3411,27.3095,27.3174,14000.0
2011-07-27 12:10:00,34.56,34.62,34.56,34.6,179500.0,27.3174,27.3648,27.3174,27.349,179500.0
2011-07-27 12:15:00,34.6,34.61,34.56,34.57,32600.0,27.349,27.3569,27.3174,27.3253,32600.0
2011-07-27 12:20:00,34.57,34.58,34.53,34.54,86700.0,27.3253,27.3332,27.2937,27.3016,86700.0
2011-07-27 12:25:00,34.55,34.57,34.52,34.57,22100.0,27.3095,27.3253,27.2858,27.3253,22100.0
2011-07-27 12:30:00,34.57,34.59,34.56,34.57,36700.0,27.3253,27.3411,27.3174,27.3253,36700.0
2011-07-27 12:35:00,34.57,34.58,34.55,34.57,15200.0,27.3253,27.3332,27.3095,27.3253,15200.0
2011-07-27 12:40:00,34.57,34.6,34.56,34.58,19600.0,27.3253,27.349,27.3174,27.3332,19600.0
2011-07-27 12:45:00,34.58,34.6,34.58,34.59,43400.0,27.3332,27.349,27.3332,27.3411,43400.0
2011-07-27 12:50:00,34.59,34.59,34.57,34.58,55200.0,27.3411,27.3411,27.3253,27.3332,55200.0
2011-07-27 12:55:00,34.58,34.58,34.54,34.55,29700.0,27.3332,27.3332,27.3016,27.3095,29700.0
2011-07-27 13:00:00,34.55,34.57,34.54,34.54,45300.0,27.3095,27.3253,27.3016,27.3016,45300.0
2011-07-27 13:05:00,34.54,34.58,34.53,34.57,117500.0,27.3016,27.3332,27.2937,27.3253,117500.0
2011-07-27 13:10:00,34.58,34.58,34.55,34.55,172300.0,27.3332,27.3332,27.3095,27.3095,172300.0
2011-07-27 13:15:00,34.54,34.55,34.52,34.53,50900.0,27.3016,27.3095,27.2858,27.2937,50900.0
2011-07-27 13:20:00,34.54,34.54,34.51,34.51,106100.0,27.3016,27.3016,27.2779,27.2779,106100.0
2011-07-27 13:25:00,34.51,34.52,34.5,34.51,35800.0,27.2779,27.2858,27.27,27.2779,35800.0
2011-07-27 13:30:00,34.51,34.52,34.5,34.52,78300.0,27.2779,27.2858,27.27,27.2858,78300.0
2011-07-27 13:35:00,34.52,34.52,34.49,34.51,28900.0,27.2858,27.2858,27.2621,27.2779,28900.0
2011-07-27 13:40:00,34.51,34.56,34.5,34.55,110200.0,27.2779,27.3174,27.27,27.3095,110200.0
2011-07-27 13:45:00,34.55,34.57,34.54,34.54,39800.0,27.3095,27.3253,27.3016,27.3016,39800.0
2011-07-27 13:50:00,34.54,34.56,34.54,34.55,40500.0,27.3016,27.3174,27.3016,27.3095,40500.0
2011-07-27 13:55:00,34.55,34.56,34.54,34.54,117500.0,27.3095,27.3174,27.3016,27.3016,117500.0
2011-07-27 14:00:00,34.54,34.55,34.52,34.55,190600.0,27.3016,27.3095,27.2858,27.3095,190600.0
2011-07-27 14:05:00,34.55,34.55,34.52,34.53,32800.0,27.3095,27.3095,27.2858,27.2937,32800.0
2011-07-27 14:10:00,34.53,34.54,34.5,34.5,113600.0,27.2937,27.3016,27.27,27.27,113600.0
2011-07-27 14:15:00,34.5,34.51,34.49,34.5,60800.0,27.27,27.2779,27.2621,27.27,60800.0
2011-07-27 14:20:00,34.5,34.5,34.48,34.49,33300.0,27.27,27.27,27.2542,27.2621,33300.0
2011-07-27 14:25:00,34.49,34.49,34.42,34.42,220100.0,27.2621,27.2621,27.2068,27.2068,220100.0
2011-07-27 14:30:00,34.42,34.45,34.41,34.44,192700.0,27.2068,27.2305,27.1988,27.2226,192700.0
2011-07-27 14:35:00,34.44,34.44,34.36,34.41,366500.0,27.2226,27.2226,27.1593,27.1988,366500.0
2011-07-27 14:40:00,34.41,34.41,34.38,34.39,120600.0,27.1988,27.1988,27.1751,27.183,120600.0
2011-07-27 14:45:00,34.39,34.42,34.39,34.41,99400.0,27.183,27.2068,27.183,27.1988,99400.0
2011-07-27 14:50:00,34.42,34.44,34.4,34.4,232600.0,27.2068,27.2226,27.1909,27.1909,232600.0
2011-07-27 14:55:00,34.4,34.41,34.38,34.41,203700.0,27.1909,27.1988,27.1751,27.1988,203700.0
2011-07-27 15:00:00,34.42,34.44,34.4,34.4,116800.0,27.2068,27.2226,27.1909,27.1909,116800.0
2011-07-27 15:05:00,34.4,34.4,34.36,34.37,65900.0,27.1909,27.1909,27.1593,27.1672,65900.0
2011-07-27 15:10:00,34.38,34.39,34.35,34.39,48300.0,27.1751,27.183,27.1514,27.183,48300.0
2011-07-27 15:15:00,34.39,34.39,34.33,34.36,292600.0,27.183,27.183,27.1356,27.1593,292600.0
2011-07-27 15:20:00,34.35,34.36,34.3,34.33,215200.0,27.1514,27.1593,27.1119,27.1356,215200.0
2011-07-27 15:25:00,34.34,34.37,34.34,34.36,172600.0,27.1435,27.1672,27.1435,27.1593,172600.0
2011-07-27 15:30:00,34.37,34.4,34.37,34.39,450300.0,27.1672,27.1909,27.1672,27.183,450300.0
2011-07-27 15:35:00,34.4,34.41,34.37,34.41,140500.0,27.1909,27.1988,27.1672,27.1988,140500.0
2011-07-27 15:40:00,34.41,34.41,34.37,34.37,365000.0,27.1988,27.1988,27.1672,27.1672,365000.0
2011-07-27 15:45:00,34.37,34.37,34.31,34.32,238300.0,27.1672,27.1672,27.1198,27.1277,238300.0
2011-07-27 15:50:00,34.32,34.35,34.29,34.34,595300.0,27.1277,27.1514,27.104,27.1435,595300.0
2011-07-27 15:55:00,34.34,34.36,34.33,34.33,1376000.0,27.1435,27.1593,27.1356,27.1356,1376000.0
2011-07-28 09:30:00,34.31,34.45,34.31,34.45,652400.0,27.1198,27.2305,27.1198,27.2305,652400.0
2011-07-28 09:35:00,34.44,34.44,34.37,34.37,49000.0,27.2226,27.2226,27.1672,27.1672,49000.0
2011-07-28 09:40:00,34.37,34.45,34.36,34.45,378400.0,27.1672,27.2305,27.1593,27.2305,378400.0
2011-07-28 09:45:00,34.45,34.52,34.43,34.5,207300.0,27.2305,27.2858,27.2147,27.27,207300.0
2011-07-28 09:50:00,34.49,34.52,34.48,34.5,107200.0,27.2621,27.2858,27.2542,27.27,107200.0
2011-07-28 09:55:00,34.5,34.5,34.46,34.49,86000.0,27.27,27.27,27.2384,27.2621,86000.0
2011-07-28 10:00:00,34.5,34.5,34.39,34.46,298600.0,27.27,27.27,27.183,27.2384,298600.0
2011-07-28 10:05:00,34.46,34.54,34.46,34.52,152700.0,27.2384,27.3016,27.2384,27.2858,152700.0
2011-07-28 10:10:00,34.52,34.58,34.52,34.55,568400.0,27.2858,27.3332,27.2858,27.3095,568400.0
2011-07-28 10:15:00,34.55,34.59,34.55,34.57,134700.0,27.3095,27.3411,27.3095,27.3253,134700.0
2011-07-28 10:20:00,34.57,34.58,34.52,34.53,82300.0,27.3253,27.3332,27.2858,27.2937,82300.0
2011-07-28 10:25:00,34.53,34.56,34.53,34.54,44600.0,27.2937,27.3174,27.2937,27.3016,44600.0
2011-07-28 10:30:00,34.54,34.56,34.52,34.52,95600.0,27.3016,27.3174,27.2858,27.2858,95600.0
2011-07-28 10:35:00,34.52,34.54,34.5,34.53,105200.0,27.2858,27.3016,27.27,27.2937,105200.0
2011-07-28 10:40:00,34.53,34.59,34.53,34.56,114900.0,27.2937,27.3411,27.2937,27.3174,114900.0
2011-07-28 10:45:00,34.57,34.58,34.53,34.56,61100.0,27.3253,27.3332,27.2937,27.3174,61100.0
2011-07-28 10:50:00,34.56,34.58,34.55,34.57,84300.0,27.3174,27.3332,27.3095,27.3253,84300.0
2011-07-28 10:55:00,34.57,34.57,34.54,34.56,35800.0,27.3253,27.3253,27.3016,27.3174,35800.0
2011-07-28 11:00:00,34.56,34.6,34.55,34.6,47700.0,27.3174,27.349,27.3095,27.349,47700.0
2011-07-28 11:05:00,34.59,34.62,34.57,34.61,123700.0,27.3411,27.3648,27.3253,27.3569,123700.0
2011-07-28 11:10:00,34.61,34.63,34.61,34.63,155300.0,27.3569,27.3727,27.3569,27.3727,155300.0
2011-07-28 11:15:00,34.64,34.64,34.59,34.59,72800.0,27.3806,27.3806,27.3411,27.3411,72800.0
2011-07-28 11:20:00,34.6,34.61,34.57,34.6,104500.0,27.349,27.3569,27.3253,27.349,104500.0
2011-07-28 11:25:00,34.6,34.63,34.59,34.62,145400.0,27.349,27.3727,27.3411,27.3648,145400.0
2011-07-28 11:30:00,34.62,34.65,34.62,34.65,143700.0,27.3648,27.3886,27.3648,27.3886,143700.0
2011-07-28 11:35:00,34.64,34.65,34.63,34.65,145400.0,27.3806,27.3886,27.3727,27.3886,145400.0
2011-07-28 11:40:00,34.65,34.66,34.64,34.66,60900.0,27.3886,27.3965,27.3806,27.3965,60900.0
2011-07-28 11:45:00,34.66,34.66,34.62,34.64,106100.0,27.3965,27.3965,27.3648,27.3806,106100.0
2011-07-28 11:50:00,34.63,34.64,34.62,34.63,41900.0,27.3727,27.3806,27.3648,27.3727,41900.0
2011-07-28 11:55:00,34.63,34.66,34.62,34.66,23800.0,27.3727,27.3965,27.3648,27.3965,23800.0
2011-07-28 12:00:00,34.66,34.68,34.65,34.65,119700.0,27.3965,27.4123,27.3886,27.3886,119700.0
2011-07-28 12:05:00,34.65,34.67,34.63,34.66,189700.0,27.3886,27.4044,27.3727,27.3965,189700.0
2011-07-28 12:10:00,34.66,34.66,34.59,34.59,95600.0,27.3965,27.3965,27.3411,27.3411,95600.0
2011-07-28 12:15:00,34.6,34.6,34.58,34.58,8500.0,27.349,27.349,27.3332,27.3332,8500.0
2011-07-28 12:20:00,34.58,34.61,34.58,34.61,266400.0,27.3332,27.3569,27.3332,27.3569,266400.0
2011-07-28 12:25:00,34.6,34.61,34.58,34.59,71500.0,27.349,27.3569,27.3332,27.3411,71500.0
2011-07-28 12:30:00,34.59,34.61,34.58,34.6,64600.0,27.3411,27.3569,27.3332,27.349,64600.0
2011-07-28 12:35:00,34.6,34.6,34.56,34.57,53100.0,27.349,27.349,27.3174,27.3253,53100.0
2011-07-28 12:40:00,34.58,34.59,34.57,34.58,191700.0,27.3332,27.3411,27.3253,27.3332,191700.0
2011-07-28 12:45:00,34.58,34.59,34.56,34.57,61300.0,27.3332,27.3411,27.3174,27.3253,61300.0
2011-07-28 12:50:00,34.57,34.57,34.55,34.56,134100.0,27.3253,27.3253,27.3095,27.3174,134100.0
2011-07-28 12:55:00,34.56,34.59,34.56,34.58,125500.0,27.3174,27.3411,27.3174,27.3332,125500.0
2011-07-28 13:00:00,34.58,34.58,34.55,34.57,279500.0,27.3332,27.3332,27.3095,27.3253,279500.0
2011-07-28 13:05:00,34.56,34.57,34.56,34.56,29800.0,27.3174,27.3253,27.3174,27.3174,29800.0
2011-07-28 13:10:00,34.55,34.59,34.55,34.58,403900.0,27.3095,27.3411,27.3095,27.3332,403900.0
2011-07-28 13:15:00,34.57,34.59,34.56,34.57,46700.0,27.3253,27.3411,27.3174,27.3253,46700.0
2011-07-28 13:20:00,34.56,34.56,34.55,34.55,132100.0,27.3174,27.3174,27.3095,27.3095,132100.0
2011-07-28 13:25:00,34.56,34.59,34.56,34.59,82100.0,27.3174,27.3411,27.3174,27.3411,82100.0
2011-07-28 13:30:00,34.59,34.6,34.58,34.59,135100.0,27.3411,27.349,27.3332,27.3411,135100.0
2011-07-28 13:35:00,34.59,34.61,34.59,34.6,22700.0,27.3411,27.3569,27.3411,27.349,22700.0
2011-07-28 13:40:00,34.61,34.65,34.6,34.61,439600.0,27.3569,27.3886,27.349,27.3569,439600.0
2011-07-28 13:45:00,34.62,34.63,34.59,34.61,107300.0,27.3648,27.3727,27.3411,27.3569,107300.0
2011-07-28 13:50:00,34.6,34.63,34.6,34.61,88700.0,27.349,27.3727,27.349,27.3569,88700.0
2011-07-28 13:55:00,34.6,34.62,34.6,34.61,206900.0,27.349,27.3648,27.349,27.3569,206900.0
2011-07-28 14:00:00,34.61,34.61,34.58,34.59,46600.0,27.3569,27.3569,27.3332,27.3411,46600.0
2011-07-28 14:05:00,34.58,34.59,34.54,34.54,386400.0,27.3332,27.3411,27.3016,27.3016,386400.0
2011-07-28 14:10:00,34.54,34.54,34.51,34.51,183900.0,27.3016,27.3016,27.2779,27.2779,183900.0
2011-07-28 14:15:00,34.51,34.54,34.51,34.53,233200.0,27.2779,27.3016,27.2779,27.2937,233200.0
2011-07-28 14:20:00,34.52,34.55,34.52,34.53,74600.0,27.2858,27.3095,27.2858,27.2937,74600.0
2011-07-28 14:25:00,34.53,34.54,34.51,34.53,344900.0,27.2937,27.3016,27.2779,27.2937,344900.0
2011-07-28 14:30:00,34.52,34.52,34.49,34.52,73000.0,27.2858,27.2858,27.2621,27.2858,73000.0
2011-07-28 14:35:00,34.52,34.52,34.48,34.48,40600.0,27.2858,27.2858,27.2542,27.2542,40600.0
2011-07-28 14:40:00,34.48,34.52,34.48,34.52,197300.0,27.2542,27.2858,27.2542,27.2858,197300.0
2011-07-28 14:45:00,34.51,34.51,34.49,34.5,26900.0,27.2779,27.2779,27.2621,27.27,26900.0
2011-07-28 14:50:00,34.5,34.54,34.5,34.53,141600.0,27.27,27.3016,27.27,27.2937,141600.0
2011-07-28 14:55:00,34.53,34.53,34.49,34.51,47000.0,27.2937,27.2937,27.2621,27.2779,47000.0
2011-07-28 15:00:00,34.51,34.52,34.46,34.47,172700.0,27.2779,27.2858,27.2384,27.2463,172700.0
2011-07-28 15:05:00,34.46,34.47,34.44,34.44,42200.0,27.2384,27.2463,27.2226,27.2226,42200.0
2011-07-28 15:10:00,34.44,34.45,34.43,34.43,20600.0,27.2226,27.2305,27.2147,27.2147,20600.0
2011-07-28 15:15:00,34.44,34.44,34.38,34.41,491400.0,27.2226,27.2226,27.1751,27.1988,491400.0
2011-07-28 15:20:00,34.41,34.41,34.35,34.36,284800.0,27.1988,27.1988,27.1514,27.1593,284800.0
2011-07-28 15:25:00,34.36,34.38,34.32,34.32,171500.0,27.1593,27.1751,27.1277,27.1277,171500.0
2011-07-28 15:30:00,34.32,34.33,34.3,34.3,267600.0,27.1277,27.1356,27.1119,27.1119,267600.0
2011-07-28 15:35:00,34.3,34.36,34.3,34.35,322200.0,27.1119,27.1593,27.1119,27.1514,322200.0
2011-07-28 15:40:00,34.34,34.34,34.27,34.27,884900.0,27.1435,27.1435,27.0882,27.0882,884900.0
2011-07-28 15:45:00,34.27,34.29,34.25,34.29,367400.0,27.0882,27.104,27.0724,27.104,367400.0
2011-07-28 15:50:00,34.29,34.32,34.28,34.31,374900.0,27.104,27.1277,27.0961,27.1198,374900.0
2011-07-28 15:55:00,34.31,34.32,34.27,34.29,605100.0,27.1198,27.1277,27.0882,27.104,605100.0
2011-07-29 09:30:00,34.01,34.06,33.93,33.95,189300.0,26.8827,26.9222,26.8194,26.8352,189300.0
2011-07-29 09:35:00,33.95,33.95,33.83,33.86,285300.0,26.8352,26.8352,26.7404,26.7641,285300.0
2011-07-29 09:40:00,33.86,33.94,33.84,33.84,311400.0,26.7641,26.8273,26.7483,26.7483,311400.0
2011-07-29 09:45:00,33.83,33.88,33.79,33.88,503600.0,26.7404,26.7799,26.7088,26.7799,503600.0
2011-07-29 09:50:00,33.88,33.89,33.83,33.83,185100.0,26.7799,26.7878,26.7404,26.7404,185100.0
2011-07-29 09:55:00,33.83,33.92,33.83,33.89,286800.0,26.7404,26.8115,26.7404,26.7878,286800.0
2011-07-29 10:00:00,33.89,33.93,33.87,33.93,1434000.0,26.7878,26.8194,26.772,26.8194,1434000.0
2011-07-29 10:05:00,33.94,34.04,33.94,34.03,110200.0,26.8273,26.9064,26.8273,26.8985,110200.0
2011-07-29 10:10:00,34.03,34.04,34.0,34.04,554600.0,26.8985,26.9064,26.8748,26.9064,554600.0
2011-07-29 10:15:00,34.03,34.04,33.97,33.97,411800.0,26.8985,26.9064,26.8511,26.8511,411800.0
2011-07-29 10:20:00,33.97,34.09,33.97,34.09,56000.0,26.8511,26.9459,26.8511,26.9459,56000.0
2011-07-29 10:25:00,34.08,34.09,34.0,34.01,278800.0,26.938,26.9459,26.8748,26.8827,278800.0
2011-07-29 10:30:00,34.02,34.04,33.97,34.04,371600.0,26.8906,26.9064,26.8511,26.9064,371600.0
2011-07-29 10:35:00,34.04,34.12,34.02,34.06,1037300.0,26.9064,26.9696,26.8906,26.9222,1037300.0
2011-07-29 10:40:00,34.07,34.08,34.0,34.04,592300.0,26.9301,26.938,26.8748,26.9064,592300.0
2011-07-29 10:45:00,34.05,34.1,33.97,34.1,215900.0,26.9143,26.9538,26.8511,26.9538,215900.0
2011-07-29 10:50:00,34.11,34.19,34.11,34.18,383200.0,26.9617,27.025,26.9617,27.017,383200.0
2011-07-29 10:55:00,34.19,34.24,34.18,34.2,691200.0,27.025,27.0645,27.017,27.0329,691200.0
2011-07-29 11:00:00,34.2,34.21,34.18,34.19,151900.0,27.0329,27.0408,27.017,27.025,151900.0
2011-07-29 11:05:00,34.2,34.31,34.2,34.3,100400.0,27.0329,27.1198,27.0329,27.1119,100400.0
2011-07-29 11:10:00,34.3,34.31,34.25,34.26,94700.0,27.1119,27.1198,27.0724,27.0803,94700.0
2011-07-29 11:15:00,34.26,34.35,34.26,34.35,51700.0,27.0803,27.1514,27.0803,27.1514,51700.0
2011-07-29 11:20:00,34.35,34.35,34.32,34.34,108200.0,27.1514,27.1514,27.1277,27.1435,108200.0
2011-07-29 11:25:00,34.34,34.36,34.29,34.29,159500.0,27.1435,27.1593,27.104,27.104,159500.0
2011-07-29 11:30:00,34.3,34.31,34.27,34.28,75300.0,27.1119,27.1198,27.0882,27.0961,75300.0
2011-07-29 11:35:00,34.29,34.29,34.26,34.28,538700.0,27.104,27.104,27.0803,27.0961,538700.0
2011-07-29 11:40:00,34.27,34.33,34.27,34.3,270800.0,27.0882,27.1356,27.0882,27.1119,270800.0
2011-07-29 11:45:00,34.3,34.32,34.24,34.24,126900.0,27.1119,27.1277,27.0645,27.0645,126900.0
2011-07-29 11:50:00,34.24,34.27,34.24,34.24,16300.0,27.0645,27.0882,27.0645,27.0645,16300.0
2011-07-29 11:55:00,34.24,34.25,34.23,34.25,36400.0,27.0645,27.0724,27.0566,27.0724,36400.0
2011-07-29 12:00:00,34.25,34.26,34.19,34.21,57900.0,27.0724,27.0803,27.025,27.0408,57900.0
2011-07-29 12:05:00,34.2,34.23,34.18,34.23,94900.0,27.0329,27.0566,27.017,27.0566,94900.0
2011-07-29 12:10:00,34.23,34.23,34.15,34.15,120800.0,27.0566,27.0566,26.9933,26.9933,120800.0
2011-07-29 12:15:00,34.15,34.19,34.15,34.18,204500.0,26.9933,27.025,26.9933,27.017,204500.0
2011-07-29 12:20:00,34.18,34.19,34.16,34.18,478700.0,27.017,27.025,27.0012,27.017,478700.0
2011-07-29 12:25:00,34.19,34.2,34.17,34.17,100500.0,27.025,27.0329,27.0091,27.0091,100500.0
2011-07-29 12:30:00,34.18,34.19,34.12,34.13,30800.0,27.017,27.025,26.9696,26.9775,30800.0
2011-07-29 12:35:00,34.14,34.22,34.14,34.21,596800.0,26.9854,27.0487,26.9854,27.0408,596800.0
2011-07-29 12:40:00,34.21,34.21,34.2,34.2,79100.0,27.0408,27.0408,27.0329,27.0329,79100.0
2011-07-29 12:45:00,34.19,34.19,34.15,34.15,54200.0,27.025,27.025,26.9933,26.9933,54200.0
2011-07-29 12:50:00,34.15,34.18,34.15,34.15,64300.0,26.9933,27.017,26.9933,26.9933,64300.0
2011-07-29 12:55:00,34.15,34.18,34.14,34.14,69100.0,26.9933,27.017,26.9854,26.9854,69100.0
2011-07-29 13:00:00,34.14,34.18,34.13,34.13,57600.0,26.9854,27.017,26.9775,26.9775,57600.0
2011-07-29 13:05:00,34.14,34.17,34.13,34.17,42400.0,26.9854,27.0091,26.9775,27.0091,42400.0
2011-07-29 13:10:00,34.17,34.18,34.15,34.16,65400.0,27.0091,27.017,26.9933,27.0012,65400.0
2011-07-29 13:15:00,34.15,34.16,34.13,34.14,254000.0,26.9933,27.0012,26.9775,26.9854,254000.0
2011-07-29 13:20:00,34.15,34.2,34.14,34.2,146900.0,26.9933,27.0329,26.9854,27.0329,146900.0
2011-07-29 13:25:00,34.2,34.2,34.16,34.17,16900.0,27.0329,27.0329,27.0012,27.0091,16900.0
2011-07-29 13:30:00,34.17,34.19,34.14,34.19,288200.0,27.0091,27.025,26.9854,27.025,288200.0
2011-07-29 13:35:00,34.19,34.2,34.17,34.2,276500.0,27.025,27.0329,27.0091,27.0329,276500.0
2011-07-29 13:40:00,34.2,34.23,34.2,34.22,54500.0,27.0329,27.0566,27.0329,27.0487,54500.0
2011-07-29 13:45:00,34.21,34.25,34.2,34.24,481100.0,27.0408,27.0724,27.0329,27.0645,481100.0
2011-07-29 13:50:00,34.24,34.25,34.2,34.2,72500.0,27.0645,27.0724,27.0329,27.0329,72500.0
2011-07-29 13:55:00,34.19,34.21,34.18,34.2,27900.0,27.025,27.0408,27.017,27.0329,27900.0
2011-07-29 14:00:00,34.21,34.23,34.19,34.23,91500.0,27.0408,27.0566,27.025,27.0566,91500.0
2011-07-29 14:05:00,34.23,34.26,34.23,34.25,104300.0,27.0566,27.0803,27.0566,27.0724,104300.0
2011-07-29 14:10:00,34.26,34.26,34.2,34.21,75300.0,27.0803,27.0803,27.0329,27.0408,75300.0
2011-07-29 14:15:00,34.2,34.2,34.16,34.16,16100.0,27.0329,27.0329,27.0012,27.0012,16100.0
2011-07-29 14:20:00,34.16,34.16,34.14,34.16,41500.0,27.0012,27.0012,26.9854,27.0012,41500.0
2011-07-29 14:25:00,34.16,34.16,34.13,34.15,117200.0,27.0012,27.0012,26.9775,26.9933,117200.0
2011-07-29 14:30:00,34.14,34.16,34.13,34.16,47100.0,26.9854,27.0012,26.9775,27.0012,47100.0
2011-07-29 14:35:00,34.16,34.23,34.16,34.23,43400.0,27.0012,27.0566,27.0012,27.0566,43400.0
2011-07-29 14:40:00,34.23,34.24,34.2,34.2,108200.0,27.0566,27.0645,27.0329,27.0329,108200.0
2011-07-29 14:45:00,34.21,34.21,34.19,34.2,45600.0,27.0408,27.0408,27.025,27.0329,45600.0
2011-07-29 14:50:00,34.2,34.23,34.19,34.23,54100.0,27.0329,27.0566,27.025,27.0566,54100.0
2011-07-29 14:55:00,34.23,34.26,34.19,34.19,44100.0,27.0566,27.0803,27.025,27.025,44100.0
2011-07-29 15:00:00,34.19,34.22,34.16,34.2,116200.0,27.025,27.0487,27.0012,27.0329,116200.0
2011-07-29 15:05:00,34.21,34.24,34.2,34.24,53400.0,27.0408,27.0645,27.0329,27.0645,53400.0
2011-07-29 15:10:00,34.23,34.26,34.23,34.24,48500.0,27.0566,27.0803,27.0566,27.0645,48500.0
2011-07-29 15:15:00,34.25,34.29,34.23,34.25,133600.0,27.0724,27.104,27.0566,27.0724,133600.0
2011-07-29 15:20:00,34.25,34.25,34.19,34.2,33600.0,27.0724,27.0724,27.025,27.0329,33600.0
2011-07-29 15:25:00,34.19,34.21,34.16,34.2,89900.0,27.025,27.0408,27.0012,27.0329,89900.0
2011-07-29 15:30:00,34.2,34.21,34.16,34.17,215400.0,27.0329,27.0408,27.0012,27.0091,215400.0
2011-07-29 15:35:00,34.18,34.24,34.18,34.24,465500.0,27.017,27.0645,27.017,27.0645,465500.0
2011-07-29 15:40:00,34.23,34.25,34.2,34.21,294300.0,27.0566,27.0724,27.0329,27.0408,294300.0
2011-07-29 15:45:00,34.2,34.2,34.1,34.12,343500.0,27.0329,27.0329,26.9538,26.9696,343500.0
2011-07-29 15:50:00,34.11,34.15,34.09,34.14,474100.0,26.9617,26.9933,26.9459,26.9854,474100.0
2011-07-29 15:55:00,34.15,34.2,34.12,34.12,859300.0,26.9933,27.0329,26.9696,26.9696,859300.0
2011-08-01 09:30:00,34.45,34.47,34.28,34.28,367300.0,27.2305,27.2463,27.0961,27.0961,367300.0
2011-08-01 09:35:00,34.28,34.32,34.23,34.32,161800.0,27.0961,27.1277,27.0566,27.1277,161800.0
2011-08-01 09:40:00,34.32,34.32,34.21,34.23,182600.0,27.1277,27.1277,27.0408,27.0566,182600.0
2011-08-01 09:45:00,34.24,34.25,34.08,34.11,397100.0,27.0645,27.0724,26.938,26.9617,397100.0
2011-08-01 09:50:00,34.11,34.12,34.04,34.05,251200.0,26.9617,26.9696,26.9064,26.9143,251200.0
2011-08-01 09:55:00,34.04,34.06,34.02,34.02,562600.0,26.9064,26.9222,26.8906,26.8906,562600.0
2011-08-01 10:00:00,34.02,34.02,33.6,33.63,758100.0,26.8906,26.8906,26.5586,26.5823,758100.0
2011-08-01 10:05:00,33.63,33.77,33.61,33.74,264300.0,26.5823,26.693,26.5665,26.6693,264300.0
2011-08-01 10:10:00,33.74,33.74,33.67,33.71,360600.0,26.6693,26.6693,26.6139,26.6455,360600.0
2011-08-01 10:15:00,33.7,33.72,33.67,33.7,117100.0,26.6376,26.6534,26.6139,26.6376,117100.0
2011-08-01 10:20:00,33.69,33.74,33.67,33.67,584100.0,26.6297,26.6693,26.6139,26.6139,584100.0
2011-08-01 10:25:00,33.68,33.7,33.63,33.63,491100.0,26.6218,26.6376,26.5823,26.5823,491100.0
2011-08-01 10:30:00,33.63,33.68,33.6,33.61,913800.0,26.5823,26.6218,26.5586,26.5665,913800.0
2011-08-01 10:35:00,33.6,33.63,33.58,33.62,332700.0,26.5586,26.5823,26.5428,26.5744,332700.0
2011-08-01 10:40:00,33.62,33.63,33.59,33.62,168500.0,26.5744,26.5823,26.5507,26.5744,168500.0
2011-08-01 10:45:00,33.63,33.65,33.59,33.61,422800.0,26.5823,26.5981,26.5507,26.5665,422800.0
2011-08-01 10:50:00,33.62,33.66,33.6,33.6,205300.0,26.5744,26.606,26.5586,26.5586,205300.0
2011-08-01 10:55:00,33.59,33.62,33.57,33.59,130300.0,26.5507,26.5744,26.5349,26.5507,130300.0
2011-08-01 11:00:00,33.59,33.59,33.48,33.48,243300.0,26.5507,26.5507,26.4637,26.4637,243300.0
2011-08-01 11:05:00,33.48,33.48,33.44,33.46,74500.0,26.4637,26.4637,26.4321,26.4479,74500.0
2011-08-01 11:10:00,33.46,33.47,33.4,33.42,454300.0,26.4479,26.4558,26.4005,26.4163,454300.0
2011-08-01 11:15:00,33.43,33.45,33.41,33.41,99000.0,26.4242,26.44,26.4084,26.4084,99000.0
2011-08-01 11:20:00,33.41,33.45,33.41,33.42,278400.0,26.4084,26.44,26.4084,26.4163,278400.0
2011-08-01 11:25:00,33.43,33.47,33.38,33.41,184400.0,26.4242,26.4558,26.3847,26.4084,184400.0
2011-08-01 11:30:00,33.41,33.41,33.31,33.31,643500.0,26.4084,26.4084,26.3294,26.3294,643500.0
2011-08-01 11:35:00,33.31,33.32,33.19,33.24,429100.0,26.3294,26.3373,26.2345,26.274,429100.0
2011-08-01 11:40:00,33.24,33.26,33.22,33.23,601400.0,26.274,26.2898,26.2582,26.2661,601400.0
2011-08-01 11:45:00,33.23,33.26,33.2,33.22,367100.0,26.2661,26.2898,26.2424,26.2582,367100.0
2011-08-01 11:50:00,33.22,33.28,33.22,33.26,767600.0,26.2582,26.3057,26.2582,26.2898,767600.0
2011-08-01 11:55:00,33.27,33.29,33.22,33.24,502500.0,26.2978,26.3136,26.2582,26.274,502500.0
2011-08-01 12:00:00,33.25,33.35,33.24,33.35,1159700.0,26.2819,26.361,26.274,26.361,1159700.0
2011-08-01 12:05:00,33.35,33.36,33.26,33.3,545700.0,26.361,26.3689,26.2898,26.3215,545700.0
2011-08-01 12:10:00,33.3,33.31,33.27,33.27,63300.0,26.3215,26.3294,26.2978,26.2978,63300.0
2011-08-01 12:15:00,33.27,33.29,33.23,33.26,767600.0,26.2978,26.3136,26.2661,26.2898,767600.0
2011-08-01 12:20:00,33.26,33.29,33.23,33.24,459800.0,26.2898,26.3136,26.2661,26.274,459800.0
2011-08-01 12:25:00,33.23,33.28,33.23,33.27,854900.0,26.2661,26.3057,26.2661,26.2978,854900.0
2011-08-01 12:30:00,33.27,33.29,33.26,33.29,73300.0,26.2978,26.3136,26.2898,26.3136,73300.0
2011-08-01 12:35:00,33.29,33.3,33.28,33.29,100000.0,26.3136,26.3215,26.3057,26.3136,100000.0
2011-08-01 12:40:00,33.29,33.29,33.25,33.25,88800.0,26.3136,26.3136,26.2819,26.2819,88800.0
2011-08-01 12:45:00,33.25,33.28,33.25,33.28,315700.0,26.2819,26.3057,26.2819,26.3057,315700.0
2011-08-01 12:50:00,33.28,33.32,33.28,33.31,94100.0,26.3057,26.3373,26.3057,26.3294,94100.0
2011-08-01 12:55:00,33.31,33.32,33.29,33.3,75200.0,26.3294,26.3373,26.3136,26.3215,75200.0
2011-08-01 13:00:00,33.3,33.33,33.29,33.3,49900.0,26.3215,26.3452,26.3136,26.3215,49900.0
2011-08-01 13:05:00,33.31,33.31,33.24,33.25,314800.0,26.3294,26.3294,26.274,26.2819,314800.0
2011-08-01 13:10:00,33.25,33.26,33.24,33.26,76000.0,26.2819,26.2898,26.274,26.2898,76000.0
2011-08-01 13:15:00,33.26,33.29,33.24,33.28,205300.0,26.2898,26.3136,26.274,26.3057,205300.0
2011-08-01 13:20:00,33.29,33.32,33.28,33.29,220700.0,26.3136,26.3373,26.3057,26.3136,220700.0
2011-08-01 13:25:00,33.3,33.32,33.28,33.29,48800.0,26.3215,26.3373,26.3057,26.3136,48800.0
2011-08-01 13:30:00,33.29,33.33,33.29,33.33,131800.0,26.3136,26.3452,26.3136,26.3452,131800.0
2011-08-01 13:35:00,33.32,33.34,33.31,33.33,83500.0,26.3373,26.3531,26.3294,26.3452,83500.0
2011-08-01 13:40:00,33.32,33.35,33.32,33.35,368200.0,26.3373,26.361,26.3373,26.361,368200.0
2011-08-01 13:45:00,33.35,33.35,33.32,33.33,207800.0,26.361,26.361,26.3373,26.3452,207800.0
2011-08-01 13:50:00,33.32,33.36,33.32,33.34,81700.0,26.3373,26.3689,26.3373,26.3531,81700.0
2011-08-01 13:55:00,33.34,33.35,33.34,33.34,9500.0,26.3531,26.361,26.3531,26.3531,9500.0
2011-08-01 14:00:00,33.35,33.35,33.33,33.34,226300.0,26.361,26.361,26.3452,26.3531,226300.0
2011-08-01 14:05:00,33.33,33.33,33.3,33.3,67100.0,26.3452,26.3452,26.3215,26.3215,67100.0
2011-08-01 14:10:00,33.3,33.31,33.27,33.27,125300.0,26.3215,26.3294,26.2978,26.2978,125300.0
2011-08-01 14:15:00,33.27,33.3,33.25,33.28,557400.0,26.2978,26.3215,26.2819,26.3057,557400.0
2011-08-01 14:20:00,33.28,33.29,33.26,33.28,118200.0,26.3057,26.3136,26.2898,26.3057,118200.0
2011-08-01 14:25:00,33.27,33.28,33.26,33.27,85800.0,26.2978,26.3057,26.2898,26.2978,85800.0
2011-08-01 14:30:00,33.26,33.32,33.25,33.3,133900.0,26.2898,26.3373,26.2819,26.3215,133900.0
2011-08-01 14:35:00,33.3,33.32,33.29,33.3,91600.0,26.3215,26.3373,26.3136,26.3215,91600.0
2011-08-01 14:40:00,33.31,33.34,33.3,33.32,49900.0,26.3294,26.3531,26.3215,26.3373,49900.0
2011-08-01 14:45:00,33.33,33.37,33.32,33.36,167300.0,26.3452,26.3768,26.3373,26.3689,167300.0
2011-08-01 14:50:00,33.35,33.41,33.35,33.41,241700.0,26.361,26.4084,26.361,26.4084,241700.0
2011-08-01 14:55:00,33.4,33.44,33.4,33.42,277000.0,26.4005,26.4321,26.4005,26.4163,277000.0
2011-08-01 15:00:00,33.42,33.47,33.41,33.45,193700.0,26.4163,26.4558,26.4084,26.44,193700.0
2011-08-01 15:05:00,33.45,33.46,33.43,33.46,451800.0,26.44,26.4479,26.4242,26.4479,451800.0
2011-08-01 15:10:00,33.45,33.49,33.45,33.48,187100.0,26.44,26.4716,26.44,26.4637,187100.0
2011-08-01 15:15:00,33.48,33.48,33.43,33.46,206000.0,26.4637,26.4637,26.4242,26.4479,206000.0
2011-08-01 15:20:00,33.45,33.51,33.45,33.51,254000.0,26.44,26.4875,26.44,26.4875,254000.0
2011-08-01 15:25:00,33.51,33.54,33.5,33.51,325800.0,26.4875,26.5112,26.4796,26.4875,325800.0
2011-08-01 15:30:00,33.5,33.51,33.46,33.48,278400.0,26.4796,26.4875,26.4479,26.4637,278400.0
2011-08-01 15:35:00,33.47,33.55,33.43,33.55,681700.0,26.4558,26.5191,26.4242,26.5191,681700.0
2011-08-01 15:40:00,33.56,33.57,33.52,33.55,1011400.0,26.527,26.5349,26.4954,26.5191,1011400.0
2011-08-01 15:45:00,33.55,33.58,33.52,33.55,577400.0,26.5191,26.5428,26.4954,26.5191,577400.0
2011-08-01 15:50:00,33.55,33.57,33.47,33.5,754700.0,26.5191,26.5349,26.4558,26.4796,754700.0
2011-08-01 15:55:00,33.5,33.56,33.48,33.55,1608300.0,26.4796,26.527,26.4637,26.5191,1608300.0
2011-08-02 09:30:00,33.34,33.37,33.3,33.36,306500.0,26.3531,26.3768,26.3215,26.3689,306500.0
2011-08-02 09:35:00,33.35,33.39,33.33,33.39,585100.0,26.361,26.3926,26.3452,26.3926,585100.0
2011-08-02 09:40:00,33.39,33.42,33.37,33.37,298200.0,26.3926,26.4163,26.3768,26.3768,298200.0
2011-08-02 09:45:00,33.38,33.44,33.38,33.41,129100.0,26.3847,26.4321,26.3847,26.4084,129100.0
2011-08-02 09:50:00,33.4,33.44,33.38,33.41,1523600.0,26.4005,26.4321,26.3847,26.4084,1523600.0
2011-08-02 09:55:00,33.41,33.41,33.36,33.4,292700.0,26.4084,26.4084,26.3689,26.4005,292700.0
2011-08-02 10:00:00,33.4,33.42,33.38,33.38,159900.0,26.4005,26.4163,26.3847,26.3847,159900.0
2011-08-02 10:05:00,33.38,33.39,33.34,33.35,236400.0,26.3847,26.3926,26.3531,26.361,236400.0
2011-08-02 10:10:00,33.36,33.39,33.3,33.3,380500.0,26.3689,26.3926,26.3215,26.3215,380500.0
2011-08-02 10:15:00,33.29,33.3,33.23,33.24,484000.0,26.3136,26.3215,26.2661,26.274,484000.0
2011-08-02 10:20:00,33.24,33.25,33.19,33.19,225400.0,26.274,26.2819,26.2345,26.2345,225400.0
2011-08-02 10:25:00,33.19,33.2,33.15,33.19,249400.0,26.2345,26.2424,26.2029,26.2345,249400.0
2011-08-02 10:30:00,33.19,33.2,33.16,33.2,340400.0,26.2345,26.2424,26.2108,26.2424,340400.0
2011-08-02 10:35:00,33.2,33.24,33.19,33.23,212500.0,26.2424,26.274,26.2345,26.2661,212500.0
2011-08-02 10:40:00,33.23,33.31,33.23,33.3,116000.0,26.2661,26.3294,26.2661,26.3215,116000.0
2011-08-02 10:45:00,33.3,33.3,33.26,33.26,384100.0,26.3215,26.3215,26.2898,26.2898,384100.0
2011-08-02 10:50:00,33.26,33.26,33.16,33.17,225700.0,26.2898,26.2898,26.2108,26.2187,225700.0
2011-08-02 10:55:00,33.17,33.2,33.16,33.18,565300.0,26.2187,26.2424,26.2108,26.2266,565300.0
2011-08-02 11:00:00,33.18,33.18,33.11,33.15,546000.0,26.2266,26.2266,26.1713,26.2029,546000.0
2011-08-02 11:05:00,33.16,33.18,33.15,33.15,177900.0,26.2108,26.2266,26.2029,26.2029,177900.0
2011-08-02 11:10:00,33.14,33.16,33.1,33.15,278100.0,26.195,26.2108,26.1634,26.2029,278100.0
2011-08-02 11:15:00,33.16,33.18,33.14,33.14,78800.0,26.2108,26.2266,26.195,26.195,78800.0
2011-08-02 11:20:00,33.13,33.15,33.09,33.12,105500.0,26.1871,26.2029,26.1555,26.1792,105500.0
2011-08-02 11:25:00,33.13,33.16,33.13,33.15,328900.0,26.1871,26.2108,26.1871,26.2029,328900.0
2011-08-02 11:30:00,33.15,33.17,33.12,33.13,142000.0,26.2029,26.2187,26.1792,26.1871,142000.0
2011-08-02 11:35:00,33.12,33.16,33.12,33.14,68500.0,26.1792,26.2108,26.1792,26.195,68500.0
2011-08-02 11:40:00,33.14,33.15,33.11,33.13,188700.0,26.195,26.2029,26.1713,26.1871,188700.0
2011-08-02 11:45:00,33.12,33.16,33.1,33.15,115600.0,26.1792,26.2108,26.1634,26.2029,115600.0
2011-08-02 11:50:00,33.16,33.19,33.16,33.17,113000.0,26.2108,26.2345,26.2108,26.2187,113000.0
2011-08-02 11:55:00,33.17,33.17,33.14,33.16,22100.0,26.2187,26.2187,26.195,26.2108,22100.0
2011-08-02 12:00:00,33.16,33.16,33.12,33.13,20500.0,26.2108,26.2108,26.1792,26.1871,20500.0
2011-08-02 12:05:00,33.13,33.16,33.12,33.15,81200.0,26.1871,26.2108,26.1792,26.2029,81200.0
2011-08-02 12:10:00,33.15,33.15,33.11,33.13,113500.0,26.2029,26.2029,26.1713,26.1871,113500.0
2011-08-02 12:15:00,33.13,33.19,33.13,33.18,107600.0,26.1871,26.2345,26.1871,26.2266,107600.0
2011-08-02 12:20:00,33.18,33.22,33.18,33.2,229200.0,26.2266,26.2582,26.2266,26.2424,229200.0
2011-08-02 12:25:00,33.2,33.22,33.19,33.22,61800.0,26.2424,26.2582,26.2345,26.2582,61800.0
2011-08-02 12:30:00,33.23,33.23,33.17,33.19,302100.0,26.2661,26.2661,26.2187,26.2345,302100.0
2011-08-02 12:35:00,33.19,33.2,33.12,33.13,127100.0,26.2345,26.2424,26.1792,26.1871,127100.0
2011-08-02 12:40:00,33.13,33.17,33.13,33.13,128200.0,26.1871,26.2187,26.1871,26.1871,128200.0
2011-08-02 12:45:00,33.13,33.13,33.04,33.06,581700.0,26.1871,26.1871,26.116,26.1318,581700.0
2011-08-02 12:50:00,33.07,33.09,33.04,33.05,291400.0,26.1397,26.1555,26.116,26.1239,291400.0
2011-08-02 12:55:00,33.05,33.08,33.02,33.04,496700.0,26.1239,26.1476,26.1001,26.116,496700.0
2011-08-02 13:00:00,33.04,33.11,33.04,33.09,132700.0,26.116,26.1713,26.116,26.1555,132700.0
2011-08-02 13:05:00,33.09,33.13,33.06,33.11,151700.0,26.1555,26.1871,26.1318,26.1713,151700.0
2011-08-02 13:10:00,33.11,33.11,33.06,33.06,131400.0,26.1713,26.1713,26.1318,26.1318,131400.0
2011-08-02 13:15:00,33.06,33.16,33.06,33.14,104200.0,26.1318,26.2108,26.1318,26.195,104200.0
2011-08-02 13:20:00,33.15,33.16,33.1,33.11,151000.0,26.2029,26.2108,26.1634,26.1713,151000.0
2011-08-02 13:25:00,33.11,33.12,33.08,33.08,54100.0,26.1713,26.1792,26.1476,26.1476,54100.0
2011-08-02 13:30:00,33.08,33.09,33.05,33.06,186300.0,26.1476,26.1555,26.1239,26.1318,186300.0
2011-08-02 13:35:00,33.06,33.06,32.98,33.01,254500.0,26.1318,26.1318,26.0685,26.0922,254500.0
2011-08-02 13:40:00,33.01,33.03,33.01,33.02,89800.0,26.0922,26.108,26.0922,26.1001,89800.0
2011-08-02 13:45:00,33.03,33.05,33.0,33.02,97200.0,26.108,26.1239,26.0843,26.1001,97200.0
2011-08-02 13:50:00,33.02,33.02,32.97,32.97,622900.0,26.1001,26.1001,26.0606,26.0606,622900.0
2011-08-02 13:55:00,32.97,32.97,32.9,32.91,478100.0,26.0606,26.0606,26.0053,26.0132,478100.0
2011-08-02 14:00:00,32.91,32.97,32.91,32.97,184500.0,26.0132,26.0606,26.0132,26.0606,184500.0
2011-08-02 14:05:00,32.97,32.99,32.94,32.95,245000.0,26.0606,26.0764,26.0369,26.0448,245000.0
2011-08-02 14:10:00,32.95,33.0,32.95,32.98,84700.0,26.0448,26.0843,26.0448,26.0685,84700.0
2011-08-02 14:15:00,32.99,33.02,32.97,33.0,114100.0,26.0764,26.1001,26.0606,26.0843,114100.0
2011-08-02 14:20:00,33.01,33.03,32.99,32.99,131100.0,26.0922,26.108,26.0764,26.0764,131100.0
2011-08-02 14:25:00,32.98,33.0,32.96,32.98,99300.0,26.0685,26.0843,26.0527,26.0685,99300.0
2011-08-02 14:30:00,32.97,33.0,32.95,32.98,121500.0,26.0606,26.0843,26.0448,26.0685,121500.0
2011-08-02 14:35:00,32.98,32.99,32.98,32.98,104200.0,26.0685,26.0764,26.0685,26.0685,104200.0
2011-08-02 14:40:00,32.97,32.98,32.94,32.96,159500.0,26.0606,26.0685,26.0369,26.0527,159500.0
2011-08-02 14:45:00,32.96,33.0,32.96,33.0,204600.0,26.0527,26.0843,26.0527,26.0843,204600.0
2011-08-02 14:50:00,33.0,33.05,33.0,33.05,239900.0,26.0843,26.1239,26.0843,26.1239,239900.0
2011-08-02 14:55:00,33.05,33.07,33.04,33.06,86800.0,26.1239,26.1397,26.116,26.1318,86800.0
2011-08-02 15:00:00,33.05,33.07,33.04,33.05,262600.0,26.1239,26.1397,26.116,26.1239,262600.0
2011-08-02 15:05:00,33.05,33.07,33.05,33.05,135200.0,26.1239,26.1397,26.1239,26.1239,135200.0
2011-08-02 15:10:00,33.05,33.06,32.98,32.98,275700.0,26.1239,26.1318,26.0685,26.0685,275700.0
2011-08-02 15:15:00,32.97,33.01,32.96,32.98,371400.0,26.0606,26.0922,26.0527,26.0685,371400.0
2011-08-02 15:20:00,32.98,32.98,32.92,32.94,80000.0,26.0685,26.0685,26.0211,26.0369,80000.0
2011-08-02 15:25:00,32.93,32.93,32.89,32.92,817700.0,26.029,26.029,25.9974,26.0211,817700.0
2011-08-02 15:30:00,32.91,32.94,32.88,32.94,472900.0,26.0132,26.0369,25.9895,26.0369,472900.0
2011-08-02 15:35:00,32.93,32.93,32.9,32.93,356300.0,26.029,26.029,26.0053,26.029,356300.0
2011-08-02 15:40:00,32.93,32.93,32.84,32.88,646200.0,26.029,26.029,25.9579,25.9895,646200.0
2011-08-02 15:45:00,32.87,32.93,32.87,32.88,729500.0,25.9816,26.029,25.9816,25.9895,729500.0
2011-08-02 15:50:00,32.88,32.88,32.81,32.83,692700.0,25.9895,25.9895,25.9342,25.95,692700.0
2011-08-02 15:55:00,32.83,32.86,32.79,32.81,1316300.0,25.95,25.9737,25.9183,25.9342,1316300.0
2011-08-03 09:30:00,32.82,32.85,32.75,32.83,219800.0,25.9421,25.9658,25.8867,25.95,219800.0
2011-08-03 09:35:00,32.82,32.86,32.78,32.78,568200.0,25.9421,25.9737,25.9104,25.9104,568200.0
2011-08-03 09:40:00,32.78,32.81,32.72,32.73,54800.0,25.9104,25.9342,25.863,25.8709,54800.0
2011-08-03 09:45:00,32.73,32.73,32.63,32.66,314100.0,25.8709,25.8709,25.7919,25.8156,314100.0
2011-08-03 09:50:00,32.66,32.69,32.65,32.67,792500.0,25.8156,25.8393,25.8077,25.8235,792500.0
2011-08-03 09:55:00,32.67,32.68,32.63,32.67,466900.0,25.8235,25.8314,25.7919,25.8235,466900.0
2011-08-03 10:00:00,32.68,32.76,32.65,32.75,545900.0,25.8314,25.8946,25.8077,25.8867,545900.0
2011-08-03 10:05:00,32.75,32.75,32.66,32.7,582200.0,25.8867,25.8867,25.8156,25.8472,582200.0
2011-08-03 10:10:00,32.71,32.74,32.65,32.69,69200.0,25.8551,25.8788,25.8077,25.8393,69200.0
2011-08-03 10:15:00,32.68,32.68,32.59,32.61,145600.0,25.8314,25.8314,25.7603,25.7761,145600.0
2011-08-03 10:20:00,32.61,32.61,32.44,32.48,698600.0,25.7761,25.7761,25.6417,25.6733,698600.0
2011-08-03 10:25:00,32.48,32.51,32.45,32.51,309800.0,25.6733,25.697,25.6496,25.697,309800.0
2011-08-03 10:30:00,32.5,32.5,32.38,32.38,1225000.0,25.6891,25.6891,25.5943,25.5943,1225000.0
2011-08-03 10:35:00,32.39,32.42,32.2,32.26,445200.0,25.6022,25.6259,25.452,25.4994,445200.0
2011-08-03 10:40:00,32.27,32.3,32.2,32.25,480200.0,25.5073,25.531,25.452,25.4915,480200.0
2011-08-03 10:45:00,32.25,32.3,32.22,32.29,289600.0,25.4915,25.531,25.4678,25.5231,289600.0
2011-08-03 10:50:00,32.3,32.42,32.27,32.41,318200.0,25.531,25.6259,25.5073,25.618,318200.0
2011-08-03 10:55:00,32.41,32.46,32.38,32.45,357000.0,25.618,25.6575,25.5943,25.6496,357000.0
2011-08-03 11:00:00,32.46,32.52,32.43,32.43,340400.0,25.6575,25.7049,25.6338,25.6338,340400.0
2011-08-03 11:05:00,32.44,32.45,32.4,32.41,302900.0,25.6417,25.6496,25.6101,25.618,302900.0
2011-08-03 11:10:00,32.4,32.55,32.4,32.54,640800.0,25.6101,25.7286,25.6101,25.7207,640800.0
2011-08-03 11:15:00,32.55,32.66,32.51,32.62,340300.0,25.7286,25.8156,25.697,25.784,340300.0
2011-08-03 11:20:00,32.62,32.62,32.57,32.59,236300.0,25.784,25.784,25.7444,25.7603,236300.0
2011-08-03 11:25:00,32.58,32.61,32.51,32.52,640800.0,25.7524,25.7761,25.697,25.7049,640800.0
2011-08-03 11:30:00,32.53,32.57,32.52,32.54,436600.0,25.7128,25.7444,25.7049,25.7207,436600.0
2011-08-03 11:35:00,32.53,32.57,32.52,32.54,272600.0,25.7128,25.7444,25.7049,25.7207,272600.0
2011-08-03 11:40:00,32.54,32.54,32.44,32.45,212400.0,25.7207,25.7207,25.6417,25.6496,212400.0
2011-08-03 11:45:00,32.46,32.49,32.46,32.49,145000.0,25.6575,25.6812,25.6575,25.6812,145000.0
2011-08-03 11:50:00,32.49,32.54,32.47,32.53,52400.0,25.6812,25.7207,25.6654,25.7128,52400.0
2011-08-03 11:55:00,32.53,32.55,32.5,32.5,52600.0,25.7128,25.7286,25.6891,25.6891,52600.0
2011-08-03 12:00:00,32.51,32.52,32.42,32.44,224600.0,25.697,25.7049,25.6259,25.6417,224600.0
2011-08-03 12:05:00,32.44,32.46,32.41,32.44,411100.0,25.6417,25.6575,25.618,25.6417,411100.0
2011-08-03 12:10:00,32.44,32.45,32.42,32.44,132800.0,25.6417,25.6496,25.6259,25.6417,132800.0
2011-08-03 12:15:00,32.44,32.44,32.38,32.41,304500.0,25.6417,25.6417,25.5943,25.618,304500.0
2011-08-03 12:20:00,32.41,32.44,32.38,32.44,162600.0,25.618,25.6417,25.5943,25.6417,162600.0
2011-08-03 12:25:00,32.43,32.44,32.41,32.44,112300.0,25.6338,25.6417,25.618,25.6417,112300.0
2011-08-03 12:30:00,32.44,32.45,32.41,32.45,104500.0,25.6417,25.6496,25.618,25.6496,104500.0
2011-08-03 12:35:00,32.45,32.49,32.44,32.46,128000.0,25.6496,25.6812,25.6417,25.6575,128000.0
2011-08-03 12:40:00,32.46,32.46,32.44,32.46,151500.0,25.6575,25.6575,25.6417,25.6575,151500.0
2011-08-03 12:45:00,32.46,32.48,32.46,32.48,49900.0,25.6575,25.6733,25.6575,25.6733,49900.0
2011-08-03 12:50:00,32.48,32.53,32.48,32.49,96800.0,25.6733,25.7128,25.6733,25.6812,96800.0
2011-08-03 12:55:00,32.49,32.52,32.48,32.51,202500.0,25.6812,25.7049,25.6733,25.697,202500.0
2011-08-03 13:00:00,32.51,32.51,32.46,32.46,34500.0,25.697,25.697,25.6575,25.6575,34500.0
2011-08-03 13:05:00,32.45,32.49,32.45,32.48,86100.0,25.6496,25.6812,25.6496,25.6733,86100.0
2011-08-03 13:10:00,32.48,32.53,32.47,32.52,75700.0,25.6733,25.7128,25.6654,25.7049,75700.0
2011-08-03 13:15:00,32.51,32.55,32.51,32.54,36200.0,25.697,25.7286,25.697,25.7207,36200.0
2011-08-03 13:20:00,32.54,32.61,32.52,32.6,676600.0,25.7207,25.7761,25.7049,25.7682,676600.0
2011-08-03 13:25:00,32.6,32.61,32.57,32.58,423800.0,25.7682,25.7761,25.7444,25.7524,423800.0
2011-08-03 13:30:00,32.59,32.67,32.59,32.67,169000.0,25.7603,25.8235,25.7603,25.8235,169000.0
2011-08-03 13:35:00,32.67,32.73,32.66,32.73,147200.0,25.8235,25.8709,25.8156,25.8709,147200.0
2011-08-03 13:40:00,32.73,32.8,32.71,32.78,84200.0,25.8709,25.9262,25.8551,25.9104,84200.0
2011-08-03 13:45:00,32.78,32.86,32.78,32.8,239800.0,25.9104,25.9737,25.9104,25.9262,239800.0
2011-08-03 13:50:00,32.79,32.79,32.74,32.75,17500.0,25.9183,25.9183,25.8788,25.8867,17500.0
2011-08-03 13:55:00,32.74,32.75,32.7,32.73,65800.0,25.8788,25.8867,25.8472,25.8709,65800.0
2011-08-03 14:00:00,32.74,32.8,32.73,32.8,79200.0,25.8788,25.9262,25.8709,25.9262,79200.0
2011-08-03 14:05:00,32.8,32.82,32.74,32.75,274900.0,25.9262,25.9421,25.8788,25.8867,274900.0
2011-08-03 14:10:00,32.75,32.81,32.75,32.8,62000.0,25.8867,25.9342,25.8867,25.9262,62000.0
2011-08-03 14:15:00,32.8,32.81,32.71,32.72,83800.0,25.9262,25.9342,25.8551,25.863,83800.0
2011-08-03 14:20:00,32.71,32.76,32.69,32.73,95300.0,25.8551,25.8946,25.8393,25.8709,95300.0
2011-08-03 14:25:00,32.73,32.74,32.64,32.65,189700.0,25.8709,25.8788,25.7998,25.8077,189700.0
2011-08-03 14:30:00,32.65,32.69,32.62,32.63,209800.0,25.8077,25.8393,25.784,25.7919,209800.0
2011-08-03 14:35:00,32.64,32.65,32.6,32.63,129000.0,25.7998,25.8077,25.7682,25.7919,129000.0
2011-08-03 14:40:00,32.64,32.7,32.63,32.66,87000.0,25.7998,25.8472,25.7919,25.8156,87000.0
2011-08-03 14:45:00,32.66,32.69,32.62,32.69,198900.0,25.8156,25.8393,25.784,25.8393,198900.0
2011-08-03 14:50:00,32.68,32.71,32.66,32.71,63900.0,25.8314,25.8551,25.8156,25.8551,63900.0
2011-08-03 14:55:00,32.71,32.74,32.69,32.71,101000.0,25.8551,25.8788,25.8393,25.8551,101000.0
2011-08-03 15:00:00,32.7,32.75,32.7,32.73,63600.0,25.8472,25.8867,25.8472,25.8709,63600.0
2011-08-03 15:05:00,32.72,32.73,32.65,32.66,235300.0,25.863,25.8709,25.8077,25.8156,235300.0
2011-08-03 15:10:00,32.66,32.72,32.66,32.68,206100.0,25.8156,25.863,25.8156,25.8314,206100.0
2011-08-03 15:15:00,32.68,32.79,32.68,32.79,466800.0,25.8314,25.9183,25.8314,25.9183,466800.0
2011-08-03 15:20:00,32.78,32.84,32.77,32.81,545300.0,25.9104,25.9579,25.9025,25.9342,545300.0
2011-08-03 15:25:00,32.82,32.84,32.79,32.79,476300.0,25.9421,25.9579,25.9183,25.9183,476300.0
2011-08-03 15:30:00,32.79,32.81,32.76,32.77,286100.0,25.9183,25.9342,25.8946,25.9025,286100.0
2011-08-03 15:35:00,32.77,32.79,32.74,32.79,213700.0,25.9025,25.9183,25.8788,25.9183,213700.0
2011-08-03 15:40:00,32.79,32.84,32.76,32.8,133100.0,25.9183,25.9579,25.8946,25.9262,133100.0
2011-08-03 15:45:00,32.8,32.83,32.78,32.81,204100.0,25.9262,25.95,25.9104,25.9342,204100.0
2011-08-03 15:50:00,32.81,32.85,32.81,32.83,1234500.0,25.9342,25.9658,25.9342,25.95,1234500.0
2011-08-03 15:55:00,32.83,32.88,32.81,32.84,902600.0,25.95,25.9895,25.9342,25.9579,902600.0
2011-08-04 09:30:00,32.41,32.51,32.36,32.48,912600.0,25.618,25.697,25.5785,25.6733,912600.0
2011-08-04 09:35:00,32.48,32.51,32.4,32.43,305100.0,25.6733,25.697,25.6101,25.6338,305100.0
2011-08-04 09:40:00,32.42,32.47,32.38,32.38,216700.0,25.6259,25.6654,25.5943,25.5943,216700.0
2011-08-04 09:45:00,32.39,32.46,32.33,32.34,222800.0,25.6022,25.6575,25.5547,25.5626,222800.0
2011-08-04 09:50:00,32.33,32.4,32.32,32.4,86700.0,25.5547,25.6101,25.5468,25.6101,86700.0
2011-08-04 09:55:00,32.4,32.49,32.4,32.45,287700.0,25.6101,25.6812,25.6101,25.6496,287700.0
2011-08-04 10:00:00,32.46,32.48,32.43,32.45,116700.0,25.6575,25.6733,25.6338,25.6496,116700.0
2011-08-04 10:05:00,32.44,32.47,32.42,32.45,282600.0,25.6417,25.6654,25.6259,25.6496,282600.0
2011-08-04 10:10:00,32.46,32.46,32.37,32.43,832500.0,25.6575,25.6575,25.5864,25.6338,832500.0
2011-08-04 10:15:00,32.42,32.42,32.32,32.33,262000.0,25.6259,25.6259,25.5468,25.5547,262000.0
2011-08-04 10:20:00,32.33,32.45,32.31,32.44,311600.0,25.5547,25.6496,25.5389,25.6417,311600.0
2011-08-04 10:25:00,32.44,32.54,32.44,32.45,118500.0,25.6417,25.7207,25.6417,25.6496,118500.0
2011-08-04 10:30:00,32.45,32.56,32.45,32.55,1172000.0,25.6496,25.7365,25.6496,25.7286,1172000.0
2011-08-04 10:35:00,32.54,32.55,32.5,32.52,93500.0,25.7207,25.7286,25.6891,25.7049,93500.0
2011-08-04 10:40:00,32.52,32.52,32.4,32.42,198500.0,25.7049,25.7049,25.6101,25.6259,198500.0
2011-08-04 10:45:00,32.42,32.42,32.32,32.41,568900.0,25.6259,25.6259,25.5468,25.618,568900.0
2011-08-04 10:50:00,32.41,32.41,32.3,32.33,398100.0,25.618,25.618,25.531,25.5547,398100.0
2011-08-04 10:55:00,32.33,32.36,32.27,32.3,389000.0,25.5547,25.5785,25.5073,25.531,389000.0
2011-08-04 11:00:00,32.3,32.34,32.21,32.31,635900.0,25.531,25.5626,25.4599,25.5389,635900.0
2011-08-04 11:05:00,32.3,32.36,32.29,32.32,148300.0,25.531,25.5785,25.5231,25.5468,148300.0
2011-08-04 11:10:00,32.33,32.33,32.26,32.29,158800.0,25.5547,25.5547,25.4994,25.5231,158800.0
2011-08-04 11:15:00,32.29,32.37,32.27,32.35,164300.0,25.5231,25.5864,25.5073,25.5706,164300.0
2011-08-04 11:20:00,32.36,32.36,32.18,32.18,365600.0,25.5785,25.5785,25.4362,25.4362,365600.0
2011-08-04 11:25:00,32.19,32.24,32.16,32.17,239700.0,25.4441,25.4836,25.4204,25.4283,239700.0
2011-08-04 11:30:00,32.17,32.28,32.17,32.28,237600.0,25.4283,25.5152,25.4283,25.5152,237600.0
2011-08-04 11:35:00,32.27,32.27,32.21,32.23,66600.0,25.5073,25.5073,25.4599,25.4757,66600.0
2011-08-04 11:40:00,32.23,32.23,32.1,32.14,259000.0,25.4757,25.4757,25.3729,25.4046,259000.0
2011-08-04 11:45:00,32.14,32.15,31.96,32.05,547900.0,25.4046,25.4125,25.2623,25.3334,547900.0
2011-08-04 11:50:00,32.06,32.09,32.02,32.07,530800.0,25.3413,25.365,25.3097,25.3492,530800.0
2011-08-04 11:55:00,32.08,32.13,32.08,32.13,433500.0,25.3571,25.3967,25.3571,25.3967,433500.0
2011-08-04 12:00:00,32.13,32.18,32.12,32.18,323900.0,25.3967,25.4362,25.3888,25.4362,323900.0
2011-08-04 12:05:00,32.17,32.2,32.12,32.16,269200.0,25.4283,25.452,25.3888,25.4204,269200.0
2011-08-04 12:10:00,32.16,32.25,32.16,32.23,335400.0,25.4204,25.4915,25.4204,25.4757,335400.0
2011-08-04 12:15:00,32.23,32.24,32.19,32.23,271600.0,25.4757,25.4836,25.4441,25.4757,271600.0
2011-08-04 12:20:00,32.21,32.25,32.2,32.2,293900.0,25.4599,25.4915,25.452,25.452,293900.0
2011-08-04 12:25:00,32.2,32.3,32.17,32.28,407700.0,25.452,25.531,25.4283,25.5152,407700.0
2011-08-04 12:30:00,32.28,32.39,32.28,32.39,458700.0,25.5152,25.6022,25.5152,25.6022,458700.0
2011-08-04 12:35:00,32.39,32.39,32.35,32.39,245100.0,25.6022,25.6022,25.5706,25.6022,245100.0
2011-08-04 12:40:00,32.38,32.4,32.34,32.37,47600.0,25.5943,25.6101,25.5626,25.5864,47600.0
2011-08-04 12:45:00,32.37,32.41,32.37,32.39,90900.0,25.5864,25.618,25.5864,25.6022,90900.0
2011-08-04 12:50:00,32.39,32.4,32.34,32.37,192300.0,25.6022,25.6101,25.5626,25.5864,192300.0
2011-08-04 12:55:00,32.38,32.39,32.32,32.32,308300.0,25.5943,25.6022,25.5468,25.5468,308300.0
2011-08-04 13:00:00,32.33,32.38,32.29,32.32,106300.0,25.5547,25.5943,25.5231,25.5468,106300.0
2011-08-04 13:05:00,32.32,32.34,32.31,32.33,56200.0,25.5468,25.5626,25.5389,25.5547,56200.0
2011-08-04 13:10:00,32.33,32.33,32.24,32.28,107600.0,25.5547,25.5547,25.4836,25.5152,107600.0
2011-08-04 13:15:00,32.29,32.3,32.26,32.28,78200.0,25.5231,25.531,25.4994,25.5152,78200.0
2011-08-04 13:20:00,32.28,32.33,32.28,32.32,35000.0,25.5152,25.5547,25.5152,25.5468,35000.0
2011-08-04 13:25:00,32.31,32.37,32.31,32.35,61800.0,25.5389,25.5864,25.5389,25.5706,61800.0
2011-08-04 13:30:00,32.35,32.35,32.3,32.3,41100.0,25.5706,25.5706,25.531,25.531,41100.0
2011-08-04 13:35:00,32.3,32.3,32.26,32.29,133100.0,25.531,25.531,25.4994,25.5231,133100.0
2011-08-04 13:40:00,32.29,32.3,32.22,32.23,109700.0,25.5231,25.531,25.4678,25.4757,109700.0
2011-08-04 13:45:00,32.22,32.22,32.15,32.2,138700.0,25.4678,25.4678,25.4125,25.452,138700.0
2011-08-04 13:50:00,32.19,32.21,32.16,32.16,60000.0,25.4441,25.4599,25.4204,25.4204,60000.0
2011-08-04 13:55:00,32.16,32.21,32.12,32.16,185700.0,25.4204,25.4599,25.3888,25.4204,185700.0
2011-08-04 14:00:00,32.17,32.18,32.07,32.13,320900.0,25.4283,25.4362,25.3492,25.3967,320900.0
2011-08-04 14:05:00,32.13,32.15,32.07,32.09,316100.0,25.3967,25.4125,25.3492,25.365,316100.0
2011-08-04 14:10:00,32.09,32.11,32.01,32.05,172700.0,25.365,25.3808,25.3018,25.3334,172700.0
2011-08-04 14:15:00,32.05,32.09,31.98,31.99,511900.0,25.3334,25.365,25.2781,25.286,511900.0
2011-08-04 14:20:00,32.0,32.04,31.96,32.01,355300.0,25.2939,25.3255,25.2623,25.3018,355300.0
2011-08-04 14:25:00,32.01,32.01,31.93,31.97,298800.0,25.3018,25.3018,25.2386,25.2702,298800.0
2011-08-04 14:30:00,31.97,32.08,31.94,32.06,239800.0,25.2702,25.3571,25.2465,25.3413,239800.0
2011-08-04 14:35:00,32.06,32.1,32.04,32.07,186100.0,25.3413,25.3729,25.3255,25.3492,186100.0
2011-08-04 14:40:00,32.08,32.12,32.06,32.1,270800.0,25.3571,25.3888,25.3413,25.3729,270800.0
2011-08-04 14:45:00,32.1,32.16,32.06,32.11,164900.0,25.3729,25.4204,25.3413,25.3808,164900.0
2011-08-04 14:50:00,32.12,32.14,32.1,32.11,716600.0,25.3888,25.4046,25.3729,25.3808,716600.0
2011-08-04 14:55:00,32.11,32.11,32.04,32.06,286000.0,25.3808,25.3808,25.3255,25.3413,286000.0
2011-08-04 15:00:00,32.05,32.09,32.01,32.08,406200.0,25.3334,25.365,25.3018,25.3571,406200.0
2011-08-04 15:05:00,32.08,32.17,32.08,32.13,390100.0,25.3571,25.4283,25.3571,25.3967,390100.0
2011-08-04 15:10:00,32.14,32.16,32.04,32.04,237800.0,25.4046,25.4204,25.3255,25.3255,237800.0
2011-08-04 15:15:00,32.04,32.09,31.93,31.96,218800.0,25.3255,25.365,25.2386,25.2623,218800.0
2011-08-04 15:20:00,31.95,31.99,31.91,31.94,454100.0,25.2544,25.286,25.2228,25.2465,454100.0
2011-08-04 15:25:00,31.94,31.96,31.82,31.82,330200.0,25.2465,25.2623,25.1516,25.1516,330200.0
2011-08-04 15:30:00,31.81,31.82,31.77,31.82,327700.0,25.1437,25.1516,25.1121,25.1516,327700.0
2011-08-04 15:35:00,31.83,31.91,31.79,31.87,473200.0,25.1595,25.2228,25.1279,25.1911,473200.0
2011-08-04 15:40:00,31.87,31.87,31.73,31.75,607400.0,25.1911,25.1911,25.0805,25.0963,607400.0
2011-08-04 15:45:00,31.75,31.8,31.7,31.74,1122900.0,25.0963,25.1358,25.0568,25.0884,1122900.0
2011-08-04 15:50:00,31.74,31.75,31.57,31.64,556500.0,25.0884,25.0963,24.954,25.0093,556500.0
2011-08-04 15:55:00,31.64,31.68,31.59,31.6,1539000.0,25.0093,25.041,24.9698,24.9777,1539000.0
2011-08-05 09:30:00,31.81,31.97,31.79,31.9,447200.0,25.1437,25.2702,25.1279,25.2149,447200.0
2011-08-05 09:35:00,31.91,31.93,31.86,31.9,237900.0,25.2228,25.2386,25.1832,25.2149,237900.0
2011-08-05 09:40:00,31.92,31.92,31.76,31.8,196000.0,25.2307,25.2307,25.1042,25.1358,196000.0
2011-08-05 09:45:00,31.81,31.85,31.63,31.64,277500.0,25.1437,25.1753,25.0014,25.0093,277500.0
2011-08-05 09:50:00,31.65,31.7,31.34,31.36,1794200.0,25.0172,25.0568,24.7722,24.788,1794200.0
2011-08-05 09:55:00,31.36,31.48,31.31,31.34,843200.0,24.788,24.8829,24.7485,24.7722,843200.0
2011-08-05 10:00:00,31.33,31.42,31.24,31.36,1055500.0,24.7643,24.8354,24.6932,24.788,1055500.0
2011-08-05 10:05:00,31.35,31.49,31.32,31.48,1030000.0,24.7801,24.8908,24.7564,24.8829,1030000.0
2011-08-05 10:10:00,31.49,31.57,31.41,31.52,909400.0,24.8908,24.954,24.8275,24.9145,909400.0
2011-08-05 10:15:00,31.52,31.72,31.5,31.72,702000.0,24.9145,25.0726,24.8987,25.0726,702000.0
2011-08-05 10:20:00,31.73,31.83,31.7,31.82,254800.0,25.0805,25.1595,25.0568,25.1516,254800.0
2011-08-05 10:25:00,31.82,31.87,31.77,31.78,496200.0,25.1516,25.1911,25.1121,25.12,496200.0
2011-08-05 10:30:00,31.78,31.78,31.66,31.67,443200.0,25.12,25.12,25.0252,25.0331,443200.0
2011-08-05 10:35:00,31.68,31.73,31.58,31.65,203600.0,25.041,25.0805,24.9619,25.0172,203600.0
2011-08-05 10:40:00,31.66,31.66,31.53,31.58,652100.0,25.0252,25.0252,24.9224,24.9619,652100.0
2011-08-05 10:45:00,31.57,31.57,31.46,31.52,379700.0,24.954,24.954,24.8671,24.9145,379700.0
2011-08-05 10:50:00,31.52,31.58,31.48,31.54,156100.0,24.9145,24.9619,24.8829,24.9303,156100.0
2011-08-05 10:55:00,31.54,31.65,31.51,31.65,107700.0,24.9303,25.0172,24.9066,25.0172,107700.0
2011-08-05 11:00:00,31.64,31.64,31.51,31.54,194700.0,25.0093,25.0093,24.9066,24.9303,194700.0
2011-08-05 11:05:00,31.54,31.55,31.45,31.52,405500.0,24.9303,24.9382,24.8592,24.9145,405500.0
2011-08-05 11:10:00,31.51,31.52,31.4,31.4,214100.0,24.9066,24.9145,24.8196,24.8196,214100.0
2011-08-05 11:15:00,31.4,31.43,31.3,31.37,401500.0,24.8196,24.8434,24.7406,24.7959,401500.0
2011-08-05 11:20:00,31.38,31.38,31.26,31.34,116600.0,24.8038,24.8038,24.709,24.7722,116600.0
2011-08-05 11:25:00,31.33,31.57,31.32,31.44,1193700.0,24.7643,24.954,24.7564,24.8513,1193700.0
2011-08-05 11:30:00,31.43,31.56,31.39,31.52,276000.0,24.8434,24.9461,24.8117,24.9145,276000.0
2011-08-05 11:35:00,31.5,31.53,31.41,31.41,289200.0,24.8987,24.9224,24.8275,24.8275,289200.0
2011-08-05 11:40:00,31.41,31.45,31.33,31.44,299600.0,24.8275,24.8592,24.7643,24.8513,299600.0
2011-08-05 11:45:00,31.44,31.44,31.23,31.25,694200.0,24.8513,24.8513,24.6853,24.7011,694200.0
2011-08-05 11:50:00,31.25,31.31,31.24,31.28,314300.0,24.7011,24.7485,24.6932,24.7248,314300.0
2011-08-05 11:55:00,31.27,31.27,31.04,31.13,851300.0,24.7169,24.7169,24.5351,24.6062,851300.0
2011-08-05 12:00:00,31.13,31.26,31.12,31.2,385200.0,24.6062,24.709,24.5983,24.6616,385200.0
2011-08-05 12:05:00,31.2,31.28,31.16,31.28,217200.0,24.6616,24.7248,24.6299,24.7248,217200.0
2011-08-05 12:10:00,31.28,31.48,31.26,31.46,443500.0,24.7248,24.8829,24.709,24.8671,443500.0
2011-08-05 12:15:00,31.47,31.73,31.44,31.58,627000.0,24.875,25.0805,24.8513,24.9619,627000.0
2011-08-05 12:20:00,31.58,31.64,31.48,31.64,607200.0,24.9619,25.0093,24.8829,25.0093,607200.0
2011-08-05 12:25:00,31.64,31.68,31.53,31.57,450300.0,25.0093,25.041,24.9224,24.954,450300.0
2011-08-05 12:30:00,31.57,31.65,31.53,31.64,373400.0,24.954,25.0172,24.9224,25.0093,373400.0
2011-08-05 12:35:00,31.64,31.87,31.63,31.81,604100.0,25.0093,25.1911,25.0014,25.1437,604100.0
2011-08-05 12:40:00,31.82,31.93,31.73,31.89,493000.0,25.1516,25.2386,25.0805,25.207,493000.0
2011-08-05 12:45:00,31.88,32.06,31.82,31.97,1193500.0,25.199,25.3413,25.1516,25.2702,1193500.0
2011-08-05 12:50:00,31.97,32.13,31.95,32.01,586600.0,25.2702,25.3967,25.2544,25.3018,586600.0
2011-08-05 12:55:00,32.02,32.06,31.96,32.03,330200.0,25.3097,25.3413,25.2623,25.3176,330200.0
2011-08-05 13:00:00,32.02,32.11,31.9,31.9,200800.0,25.3097,25.3808,25.2149,25.2149,200800.0
2011-08-05 13:05:00,31.91,32.0,31.79,31.92,262900.0,25.2228,25.2939,25.1279,25.2307,262900.0
2011-08-05 13:10:00,31.93,32.03,31.91,31.99,247500.0,25.2386,25.3176,25.2228,25.286,247500.0
2011-08-05 13:15:00,32.0,32.11,31.99,32.11,201800.0,25.2939,25.3808,25.286,25.3808,201800.0
2011-08-05 13:20:00,32.11,32.16,32.09,32.1,375800.0,25.3808,25.4204,25.365,25.3729,375800.0
2011-08-05 13:25:00,32.1,32.12,32.07,32.1,288300.0,25.3729,25.3888,25.3492,25.3729,288300.0
2011-08-05 13:30:00,32.11,32.14,31.99,32.0,219500.0,25.3808,25.4046,25.286,25.2939,219500.0
2011-08-05 13:35:00,32.0,32.04,31.96,32.0,333800.0,25.2939,25.3255,25.2623,25.2939,333800.0
2011-08-05 13:40:00,31.99,32.06,31.94,32.05,207500.0,25.286,25.3413,25.2465,25.3334,207500.0
2011-08-05 13:45:00,32.05,32.14,31.99,32.13,265300.0,25.3334,25.4046,25.286,25.3967,265300.0
2011-08-05 13:50:00,32.12,32.27,32.11,32.25,322700.0,25.3888,25.5073,25.3808,25.4915,322700.0
2011-08-05 13:55:00,32.25,32.26,32.13,32.19,451100.0,25.4915,25.4994,25.3967,25.4441,451100.0
2011-08-05 14:00:00,32.18,32.19,32.07,32.13,815500.0,25.4362,25.4441,25.3492,25.3967,815500.0
2011-08-05 14:05:00,32.12,32.12,32.0,32.02,174900.0,25.3888,25.3888,25.2939,25.3097,174900.0
2011-08-05 14:10:00,32.01,32.05,31.93,32.04,281100.0,25.3018,25.3334,25.2386,25.3255,281100.0
2011-08-05 14:15:00,32.04,32.05,31.97,32.04,201800.0,25.3255,25.3334,25.2702,25.3255,201800.0
2011-08-05 14:20:00,32.03,32.14,32.03,32.1,208500.0,25.3176,25.4046,25.3176,25.3729,208500.0
2011-08-05 14:25:00,32.09,32.09,32.02,32.03,163800.0,25.365,25.365,25.3097,25.3176,163800.0
2011-08-05 14:30:00,32.02,32.03,31.97,31.99,95600.0,25.3097,25.3176,25.2702,25.286,95600.0
2011-08-05 14:35:00,31.99,32.09,31.98,32.07,174200.0,25.286,25.365,25.2781,25.3492,174200.0
2011-08-05 14:40:00,32.08,32.08,32.0,32.05,222400.0,25.3571,25.3571,25.2939,25.3334,222400.0
2011-08-05 14:45:00,32.05,32.05,31.95,31.95,201500.0,25.3334,25.3334,25.2544,25.2544,201500.0
2011-08-05 14:50:00,31.95,31.95,31.84,31.89,333800.0,25.2544,25.2544,25.1674,25.207,333800.0
2011-08-05 14:55:00,31.89,31.91,31.81,31.91,418900.0,25.207,25.2228,25.1437,25.2228,418900.0
2011-08-05 15:00:00,31.91,31.97,31.79,31.8,468300.0,25.2228,25.2702,25.1279,25.1358,468300.0
2011-08-05 15:05:00,31.79,31.79,31.57,31.64,443300.0,25.1279,25.1279,24.954,25.0093,443300.0
2011-08-05 15:10:00,31.64,31.78,31.61,31.74,326200.0,25.0093,25.12,24.9856,25.0884,326200.0
2011-08-05 15:15:00,31.75,31.79,31.68,31.7,200300.0,25.0963,25.1279,25.041,25.0568,200300.0
2011-08-05 15:20:00,31.69,31.81,31.68,31.78,147100.0,25.0489,25.1437,25.041,25.12,147100.0
2011-08-05 15:25:00,31.78,31.82,31.62,31.63,277200.0,25.12,25.1516,24.9935,25.0014,277200.0
2011-08-05 15:30:00,31.63,31.76,31.63,31.76,340300.0,25.0014,25.1042,25.0014,25.1042,340300.0
2011-08-05 15:35:00,31.76,31.91,31.72,31.89,204700.0,25.1042,25.2228,25.0726,25.207,204700.0
2011-08-05 15:40:00,31.9,31.95,31.89,31.94,302900.0,25.2149,25.2544,25.207,25.2465,302900.0
2011-08-05 15:45:00,31.93,31.94,31.78,31.84,462200.0,25.2386,25.2465,25.12,25.1674,462200.0
2011-08-05 15:50:00,31.84,31.93,31.8,31.92,538300.0,25.1674,25.2386,25.1358,25.2307,538300.0
2011-08-05 15:55:00,31.92,31.93,31.83,31.83,909200.0,25.2307,25.2386,25.1595,25.1595,909200.0
2011-08-08 09:30:00,31.18,31.47,31.09,31.47,972800.0,24.6457,24.875,24.5746,24.875,972800.0
2011-08-08 09:35:00,31.47,31.54,31.43,31.49,398500.0,24.875,24.9303,24.8434,24.8908,398500.0
2011-08-08 09:40:00,31.49,31.53,31.42,31.44,1273100.0,24.8908,24.9224,24.8354,24.8513,1273100.0
2011-08-08 09:45:00,31.44,31.44,31.25,31.25,390400.0,24.8513,24.8513,24.7011,24.7011,390400.0
2011-08-08 09:50:00,31.25,31.33,31.2,31.25,363800.0,24.7011,24.7643,24.6616,24.7011,363800.0
2011-08-08 09:55:00,31.25,31.3,31.21,31.27,282000.0,24.7011,24.7406,24.6695,24.7169,282000.0
2011-08-08 10:00:00,31.26,31.34,31.22,31.22,310000.0,24.709,24.7722,24.6774,24.6774,310000.0
2011-08-08 10:05:00,31.22,31.25,31.17,31.23,747000.0,24.6774,24.7011,24.6378,24.6853,747000.0
2011-08-08 10:10:00,31.22,31.22,31.09,31.09,133600.0,24.6774,24.6774,24.5746,24.5746,133600.0
2011-08-08 10:15:00,31.09,31.11,30.95,31.01,491000.0,24.5746,24.5904,24.4639,24.5114,491000.0
2011-08-08 10:20:00,31.01,31.03,30.95,31.02,504400.0,24.5114,24.5272,24.4639,24.5193,504400.0
2011-08-08 10:25:00,31.01,31.02,30.86,30.89,1181300.0,24.5114,24.5193,24.3928,24.4165,1181300.0
2011-08-08 10:30:00,30.9,30.97,30.82,30.85,763900.0,24.4244,24.4798,24.3612,24.3849,763900.0
2011-08-08 10:35:00,30.84,30.88,30.75,30.88,461000.0,24.377,24.4086,24.3059,24.4086,461000.0
2011-08-08 10:40:00,30.88,30.96,30.84,30.9,353800.0,24.4086,24.4718,24.377,24.4244,353800.0
2011-08-08 10:45:00,30.9,31.02,30.83,31.02,629800.0,24.4244,24.5193,24.3691,24.5193,629800.0
2011-08-08 10:50:00,31.02,31.02,30.95,30.97,317400.0,24.5193,24.5193,24.4639,24.4798,317400.0
2011-08-08 10:55:00,30.97,30.98,30.81,30.86,254900.0,24.4798,24.4877,24.3533,24.3928,254900.0
2011-08-08 11:00:00,30.85,30.94,30.78,30.93,724100.0,24.3849,24.456,24.3296,24.4481,724100.0
2011-08-08 11:05:00,30.94,31.14,30.94,31.12,634400.0,24.456,24.6141,24.456,24.5983,634400.0
2011-08-08 11:10:00,31.12,31.24,31.1,31.14,715000.0,24.5983,24.6932,24.5825,24.6141,715000.0
2011-08-08 11:15:00,31.14,31.17,31.1,31.13,646200.0,24.6141,24.6378,24.5825,24.6062,646200.0
2011-08-08 11:20:00,31.13,31.13,31.02,31.05,449600.0,24.6062,24.6062,24.5193,24.543,449600.0
2011-08-08 11:25:00,31.05,31.11,31.01,31.07,275300.0,24.543,24.5904,24.5114,24.5588,275300.0
2011-08-08 11:30:00,31.07,31.07,30.97,31.0,247700.0,24.5588,24.5588,24.4798,24.5035,247700.0
2011-08-08 11:35:00,31.01,31.02,30.96,31.0,145300.0,24.5114,24.5193,24.4718,24.5035,145300.0
2011-08-08 11:40:00,31.0,31.05,30.96,30.97,128800.0,24.5035,24.543,24.4718,24.4798,128800.0
2011-08-08 11:45:00,30.97,31.02,30.93,31.02,410700.0,24.4798,24.5193,24.4481,24.5193,410700.0
2011-08-08 11:50:00,31.02,31.05,30.99,31.03,116100.0,24.5193,24.543,24.4956,24.5272,116100.0
2011-08-08 11:55:00,31.04,31.05,30.97,30.98,155400.0,24.5351,24.543,24.4798,24.4877,155400.0
2011-08-08 12:00:00,30.98,30.98,30.85,30.85,637700.0,24.4877,24.4877,24.3849,24.3849,637700.0
2011-08-08 12:05:00,30.85,30.9,30.81,30.89,171400.0,24.3849,24.4244,24.3533,24.4165,171400.0
2011-08-08 12:10:00,30.89,30.96,30.88,30.95,116600.0,24.4165,24.4718,24.4086,24.4639,116600.0
2011-08-08 12:15:00,30.95,30.95,30.85,30.86,88900.0,24.4639,24.4639,24.3849,24.3928,88900.0
2011-08-08 12:20:00,30.85,30.94,30.81,30.89,312300.0,24.3849,24.456,24.3533,24.4165,312300.0
2011-08-08 12:25:00,30.89,30.89,30.82,30.83,84900.0,24.4165,24.4165,24.3612,24.3691,84900.0
2011-08-08 12:30:00,30.83,30.88,30.82,30.85,494600.0,24.3691,24.4086,24.3612,24.3849,494600.0
2011-08-08 12:35:00,30.85,30.89,30.84,30.86,194300.0,24.3849,24.4165,24.377,24.3928,194300.0
2011-08-08 12:40:00,30.86,30.98,30.86,30.92,569300.0,24.3928,24.4877,24.3928,24.4402,569300.0
2011-08-08 12:45:00,30.92,30.98,30.89,30.96,160600.0,24.4402,24.4877,24.4165,24.4718,160600.0
2011-08-08 12:50:00,30.97,30.98,30.92,30.93,201600.0,24.4798,24.4877,24.4402,24.4481,201600.0
2011-08-08 12:55:00,30.94,30.96,30.9,30.9,97300.0,24.456,24.4718,24.4244,24.4244,97300.0
2011-08-08 13:00:00,30.9,30.97,30.9,30.91,371300.0,24.4244,24.4798,24.4244,24.4323,371300.0
2011-08-08 13:05:00,30.91,30.93,30.85,30.85,156200.0,24.4323,24.4481,24.3849,24.3849,156200.0
2011-08-08 13:10:00,30.85,30.88,30.76,30.79,197500.0,24.3849,24.4086,24.3138,24.3375,197500.0
2011-08-08 13:15:00,30.78,30.84,30.74,30.81,138200.0,24.3296,24.377,24.298,24.3533,138200.0
2011-08-08 13:20:00,30.81,30.87,30.77,30.85,592000.0,24.3533,24.4007,24.3217,24.3849,592000.0
2011-08-08 13:25:00,30.85,30.9,30.85,30.87,161600.0,24.3849,24.4244,24.3849,24.4007,161600.0
2011-08-08 13:30:00,30.87,30.87,30.82,30.84,136000.0,24.4007,24.4007,24.3612,24.377,136000.0
2011-08-08 13:35:00,30.84,30.85,30.69,30.69,642000.0,24.377,24.3849,24.2584,24.2584,642000.0
2011-08-08 13:40:00,30.69,30.74,30.65,30.68,418700.0,24.2584,24.298,24.2268,24.2505,418700.0
2011-08-08 13:45:00,30.69,30.73,30.63,30.68,370400.0,24.2584,24.29,24.211,24.2505,370400.0
2011-08-08 13:50:00,30.69,30.8,30.63,30.74,249500.0,24.2584,24.3454,24.211,24.298,249500.0
2011-08-08 13:55:00,30.74,30.77,30.56,30.58,494000.0,24.298,24.3217,24.1557,24.1715,494000.0
2011-08-08 14:00:00,30.58,30.76,30.55,30.74,356600.0,24.1715,24.3138,24.1478,24.298,356600.0
2011-08-08 14:05:00,30.74,30.74,30.59,30.64,404700.0,24.298,24.298,24.1794,24.2189,404700.0
2011-08-08 14:10:00,30.65,30.75,30.54,30.55,377100.0,24.2268,24.3059,24.1399,24.1478,377100.0
2011-08-08 14:15:00,30.55,30.57,30.45,30.54,315500.0,24.1478,24.1636,24.0687,24.1399,315500.0
2011-08-08 14:20:00,30.55,30.59,30.38,30.43,343800.0,24.1478,24.1794,24.0134,24.0529,343800.0
2011-08-08 14:25:00,30.43,30.47,30.21,30.42,584700.0,24.0529,24.0845,23.879,24.045,584700.0
2011-08-08 14:30:00,30.41,30.57,30.35,30.55,557400.0,24.0371,24.1636,23.9897,24.1478,557400.0
2011-08-08 14:35:00,30.55,30.6,30.44,30.48,231600.0,24.1478,24.1873,24.0608,24.0924,231600.0
2011-08-08 14:40:00,30.49,30.6,30.46,30.56,161800.0,24.1003,24.1873,24.0766,24.1557,161800.0
2011-08-08 14:45:00,30.54,30.58,30.38,30.45,359000.0,24.1399,24.1715,24.0134,24.0687,359000.0
2011-08-08 14:50:00,30.46,30.52,30.43,30.45,148900.0,24.0766,24.1241,24.0529,24.0687,148900.0
2011-08-08 14:55:00,30.45,30.45,30.32,30.41,231700.0,24.0687,24.0687,23.966,24.0371,231700.0
2011-08-08 15:00:00,30.4,30.51,30.39,30.51,191800.0,24.0292,24.1162,24.0213,24.1162,191800.0
2011-08-08 15:05:00,30.52,30.68,30.47,30.66,219100.0,24.1241,24.2505,24.0845,24.2347,219100.0
2011-08-08 15:10:00,30.67,30.76,30.58,30.76,401100.0,24.2426,24.3138,24.1715,24.3138,401100.0
2011-08-08 15:15:00,30.76,30.9,30.66,30.83,625500.0,24.3138,24.4244,24.2347,24.3691,625500.0
2011-08-08 15:20:00,30.83,30.85,30.73,30.81,851900.0,24.3691,24.3849,24.29,24.3533,851900.0
2011-08-08 15:25:00,30.8,30.8,30.58,30.6,388300.0,24.3454,24.3454,24.1715,24.1873,388300.0
2011-08-08 15:30:00,30.6,30.62,30.48,30.52,705200.0,24.1873,24.2031,24.0924,24.1241,705200.0
2011-08-08 15:35:00,30.51,30.58,30.45,30.55,825600.0,24.1162,24.1715,24.0687,24.1478,825600.0
2011-08-08 15:40:00,30.55,30.6,30.39,30.43,607100.0,24.1478,24.1873,24.0213,24.0529,607100.0
2011-08-08 15:45:00,30.43,30.43,30.17,30.25,958800.0,24.0529,24.0529,23.8474,23.9106,958800.0
2011-08-08 15:50:00,30.25,30.41,30.19,30.32,1007900.0,23.9106,24.0371,23.8632,23.966,1007900.0
2011-08-08 15:55:00,30.32,30.33,30.2,30.2,1933700.0,23.966,23.9739,23.8711,23.8711,1933700.0
2011-08-09 09:30:00,30.56,30.63,30.43,30.46,374700.0,24.1557,24.211,24.0529,24.0766,374700.0
2011-08-09 09:35:00,30.47,30.61,30.46,30.49,563400.0,24.0845,24.1952,24.0766,24.1003,563400.0
2011-08-09 09:40:00,30.49,30.51,30.2,30.24,284700.0,24.1003,24.1162,23.8711,23.9027,284700.0
2011-08-09 09:45:00,30.24,30.38,30.23,30.31,306700.0,23.9027,24.0134,23.8948,23.9581,306700.0
2011-08-09 09:50:00,30.32,30.54,30.32,30.53,379600.0,23.966,24.1399,23.966,24.132,379600.0
2011-08-09 09:55:00,30.52,30.72,30.51,30.7,623000.0,24.1241,24.2821,24.1162,24.2663,623000.0
2011-08-09 10:00:00,30.7,30.88,30.68,30.85,663900.0,24.2663,24.4086,24.2505,24.3849,663900.0
2011-08-09 10:05:00,30.85,30.92,30.74,30.81,742900.0,24.3849,24.4402,24.298,24.3533,742900.0
2011-08-09 10:10:00,30.81,30.91,30.74,30.91,626200.0,24.3533,24.4323,24.298,24.4323,626200.0
2011-08-09 10:15:00,30.91,30.93,30.78,30.87,565300.0,24.4323,24.4481,24.3296,24.4007,565300.0
2011-08-09 10:20:00,30.87,30.87,30.75,30.8,355100.0,24.4007,24.4007,24.3059,24.3454,355100.0
2011-08-09 10:25:00,30.8,30.91,30.8,30.91,462100.0,24.3454,24.4323,24.3454,24.4323,462100.0
2011-08-09 10:30:00,30.91,30.98,30.87,30.96,603700.0,24.4323,24.4877,24.4007,24.4718,603700.0
2011-08-09 10:35:00,30.96,30.96,30.82,30.82,681500.0,24.4718,24.4718,24.3612,24.3612,681500.0
2011-08-09 10:40:00,30.82,30.83,30.73,30.76,535400.0,24.3612,24.3691,24.29,24.3138,535400.0
2011-08-09 10:45:00,30.77,30.93,30.76,30.89,404100.0,24.3217,24.4481,24.3138,24.4165,404100.0
2011-08-09 10:50:00,30.89,30.93,30.81,30.84,225300.0,24.4165,24.4481,24.3533,24.377,225300.0
2011-08-09 10:55:00,30.84,30.89,30.79,30.81,298400.0,24.377,24.4165,24.3375,24.3533,298400.0
2011-08-09 11:00:00,30.8,30.8,30.64,30.65,401800.0,24.3454,24.3454,24.2189,24.2268,401800.0
2011-08-09 11:05:00,30.65,30.74,30.63,30.67,305900.0,24.2268,24.298,24.211,24.2426,305900.0
2011-08-09 11:10:00,30.67,30.68,30.55,30.63,289600.0,24.2426,24.2505,24.1478,24.211,289600.0
2011-08-09 11:15:00,30.63,30.75,30.63,30.75,108900.0,24.211,24.3059,24.211,24.3059,108900.0
2011-08-09 11:20:00,30.75,30.8,30.73,30.74,163500.0,24.3059,24.3454,24.29,24.298,163500.0
2011-08-09 11:25:00,30.74,30.88,30.74,30.88,179900.0,24.298,24.4086,24.298,24.4086,179900.0
2011-08-09 11:30:00,30.88,30.91,30.81,30.85,194800.0,24.4086,24.4323,24.3533,24.3849,194800.0
2011-08-09 11:35:00,30.84,30.88,30.81,30.83,324000.0,24.377,24.4086,24.3533,24.3691,324000.0
2011-08-09 11:40:00,30.82,30.85,30.79,30.82,137900.0,24.3612,24.3849,24.3375,24.3612,137900.0
2011-08-09 11:45:00,30.81,30.82,30.75,30.75,155400.0,24.3533,24.3612,24.3059,24.3059,155400.0
2011-08-09 11:50:00,30.75,30.85,30.75,30.84,136500.0,24.3059,24.3849,24.3059,24.377,136500.0
2011-08-09 11:55:00,30.85,30.92,30.84,30.88,211000.0,24.3849,24.4402,24.377,24.4086,211000.0
2011-08-09 12:00:00,30.89,30.95,30.89,30.9,159900.0,24.4165,24.4639,24.4165,24.4244,159900.0
2011-08-09 12:05:00,30.89,30.92,30.83,30.88,118300.0,24.4165,24.4402,24.3691,24.4086,118300.0
2011-08-09 12:10:00,30.88,30.9,30.84,30.87,410500.0,24.4086,24.4244,24.377,24.4007,410500.0
2011-08-09 12:15:00,30.87,30.91,30.85,30.91,171000.0,24.4007,24.4323,24.3849,24.4323,171000.0
2011-08-09 12:20:00,30.9,30.98,30.87,30.96,172300.0,24.4244,24.4877,24.4007,24.4718,172300.0
2011-08-09 12:25:00,30.96,30.97,30.87,30.87,129600.0,24.4718,24.4798,24.4007,24.4007,129600.0
2011-08-09 12:30:00,30.87,30.88,30.85,30.87,52900.0,24.4007,24.4086,24.3849,24.4007,52900.0
2011-08-09 12:35:00,30.87,30.92,30.87,30.9,65700.0,24.4007,24.4402,24.4007,24.4244,65700.0
2011-08-09 12:40:00,30.91,30.91,30.87,30.88,79000.0,24.4323,24.4323,24.4007,24.4086,79000.0
2011-08-09 12:45:00,30.88,30.89,30.79,30.8,280500.0,24.4086,24.4165,24.3375,24.3454,280500.0
2011-08-09 12:50:00,30.8,30.8,30.72,30.77,277300.0,24.3454,24.3454,24.2821,24.3217,277300.0
2011-08-09 12:55:00,30.78,30.79,30.7,30.71,135600.0,24.3296,24.3375,24.2663,24.2742,135600.0
2011-08-09 13:00:00,30.71,30.71,30.64,30.68,141200.0,24.2742,24.2742,24.2189,24.2505,141200.0
2011-08-09 13:05:00,30.68,30.76,30.66,30.73,109300.0,24.2505,24.3138,24.2347,24.29,109300.0
2011-08-09 13:10:00,30.72,30.77,30.71,30.76,88600.0,24.2821,24.3217,24.2742,24.3138,88600.0
2011-08-09 13:15:00,30.77,30.78,30.71,30.72,61200.0,24.3217,24.3296,24.2742,24.2821,61200.0
2011-08-09 13:20:00,30.72,30.74,30.71,30.71,71600.0,24.2821,24.298,24.2742,24.2742,71600.0
2011-08-09 13:25:00,30.71,30.75,30.68,30.7,112300.0,24.2742,24.3059,24.2505,24.2663,112300.0
2011-08-09 13:30:00,30.69,30.73,30.65,30.67,128700.0,24.2584,24.29,24.2268,24.2426,128700.0
2011-08-09 13:35:00,30.67,30.68,30.59,30.62,150000.0,24.2426,24.2505,24.1794,24.2031,150000.0
2011-08-09 13:40:00,30.61,30.65,30.58,30.63,168500.0,24.1952,24.2268,24.1715,24.211,168500.0
2011-08-09 13:45:00,30.63,30.64,30.52,30.56,141100.0,24.211,24.2189,24.1241,24.1557,141100.0
2011-08-09 13:50:00,30.56,30.58,30.49,30.49,124400.0,24.1557,24.1715,24.1003,24.1003,124400.0
2011-08-09 13:55:00,30.49,30.57,30.44,30.54,293700.0,24.1003,24.1636,24.0608,24.1399,293700.0
2011-08-09 14:00:00,30.54,30.6,30.52,30.52,221000.0,24.1399,24.1873,24.1241,24.1241,221000.0
2011-08-09 14:05:00,30.52,30.52,30.45,30.46,309900.0,24.1241,24.1241,24.0687,24.0766,309900.0
2011-08-09 14:10:00,30.47,30.49,30.41,30.43,129000.0,24.0845,24.1003,24.0371,24.0529,129000.0
2011-08-09 14:15:00,30.45,30.71,30.43,30.46,433300.0,24.0687,24.2742,24.0529,24.0766,433300.0
2011-08-09 14:20:00,30.45,30.45,30.03,30.18,1452400.0,24.0687,24.0687,23.7367,23.8553,1452400.0
2011-08-09 14:25:00,30.14,30.47,30.14,30.39,510100.0,23.8237,24.0845,23.8237,24.0213,510100.0
2011-08-09 14:30:00,30.39,30.41,30.25,30.29,392300.0,24.0213,24.0371,23.9106,23.9423,392300.0
2011-08-09 14:35:00,30.28,30.33,30.04,30.06,647100.0,23.9344,23.9739,23.7447,23.7605,647100.0
2011-08-09 14:40:00,30.06,30.06,29.64,29.66,804100.0,23.7605,23.7605,23.4285,23.4443,804100.0
2011-08-09 14:45:00,29.65,30.06,29.64,29.96,1120400.0,23.4364,23.7605,23.4285,23.6814,1120400.0
2011-08-09 14:50:00,29.96,30.34,29.95,30.19,577900.0,23.6814,23.9818,23.6735,23.8632,577900.0
2011-08-09 14:55:00,30.18,30.26,30.07,30.14,545100.0,23.8553,23.9185,23.7684,23.8237,545100.0
2011-08-09 15:00:00,30.13,30.36,29.99,30.33,394800.0,23.8158,23.9976,23.7051,23.9739,394800.0
2011-08-09 15:05:00,30.33,30.42,30.25,30.31,400700.0,23.9739,24.045,23.9106,23.9581,400700.0
2011-08-09 15:10:00,30.32,30.65,30.3,30.59,456100.0,23.966,24.2268,23.9502,24.1794,456100.0
2011-08-09 15:15:00,30.59,30.87,30.59,30.73,411900.0,24.1794,24.4007,24.1794,24.29,411900.0
2011-08-09 15:20:00,30.73,30.76,30.58,30.67,323600.0,24.29,24.3138,24.1715,24.2426,323600.0
2011-08-09 15:25:00,30.67,30.82,30.57,30.78,311200.0,24.2426,24.3612,24.1636,24.3296,311200.0
2011-08-09 15:30:00,30.79,30.82,30.63,30.71,252600.0,24.3375,24.3612,24.211,24.2742,252600.0
2011-08-09 15:35:00,30.71,30.74,30.62,30.73,253500.0,24.2742,24.298,24.2031,24.29,253500.0
2011-08-09 15:40:00,30.73,30.94,30.71,30.9,1202500.0,24.29,24.456,24.2742,24.4244,1202500.0
2011-08-09 15:45:00,30.9,31.04,30.88,31.0,1201700.0,24.4244,24.5351,24.4086,24.5035,1201700.0
2011-08-09 15:50:00,31.01,31.11,30.97,31.07,672000.0,24.5114,24.5904,24.4798,24.5588,672000.0
2011-08-09 15:55:00,31.08,31.32,31.08,31.31,1662400.0,24.5667,24.7564,24.5667,24.7485,1662400.0
2011-08-10 09:30:00,30.9,30.91,30.69,30.69,616500.0,24.4244,24.4323,24.2584,24.2584,616500.0
2011-08-10 09:35:00,30.69,30.82,30.64,30.82,561900.0,24.2584,24.3612,24.2189,24.3612,561900.0
2011-08-10 09:40:00,30.82,30.99,30.73,30.99,410100.0,24.3612,24.4956,24.29,24.4956,410100.0
2011-08-10 09:45:00,31.0,31.12,30.97,31.09,705300.0,24.5035,24.5983,24.4798,24.5746,705300.0
2011-08-10 09:50:00,31.09,31.11,30.91,30.92,763400.0,24.5746,24.5904,24.4323,24.4402,763400.0
2011-08-10 09:55:00,30.91,30.98,30.74,30.74,241300.0,24.4323,24.4877,24.298,24.298,241300.0
2011-08-10 10:00:00,30.74,30.77,30.59,30.68,848700.0,24.298,24.3217,24.1794,24.2505,848700.0
2011-08-10 10:05:00,30.68,30.78,30.57,30.58,700700.0,24.2505,24.3296,24.1636,24.1715,700700.0
2011-08-10 10:10:00,30.58,30.58,30.34,30.54,1104000.0,24.1715,24.1715,23.9818,24.1399,1104000.0
2011-08-10 10:15:00,30.53,30.6,30.47,30.47,505600.0,24.132,24.1873,24.0845,24.0845,505600.0
2011-08-10 10:20:00,30.46,30.54,30.22,30.29,1044700.0,24.0766,24.1399,23.8869,23.9423,1044700.0
2011-08-10 10:25:00,30.3,30.4,30.27,30.36,368400.0,23.9502,24.0292,23.9265,23.9976,368400.0
2011-08-10 10:30:00,30.37,30.7,30.3,30.65,609400.0,24.0055,24.2663,23.9502,24.2268,609400.0
2011-08-10 10:35:00,30.64,30.69,30.51,30.59,449800.0,24.2189,24.2584,24.1162,24.1794,449800.0
2011-08-10 10:40:00,30.59,30.72,30.51,30.51,433200.0,24.1794,24.2821,24.1162,24.1162,433200.0
2011-08-10 10:45:00,30.51,30.58,30.38,30.43,525600.0,24.1162,24.1715,24.0134,24.0529,525600.0
2011-08-10 10:50:00,30.42,30.42,30.25,30.28,440100.0,24.045,24.045,23.9106,23.9344,440100.0
2011-08-10 10:55:00,30.27,30.49,30.27,30.44,260400.0,23.9265,24.1003,23.9265,24.0608,260400.0
2011-08-10 11:00:00,30.45,30.45,30.19,30.2,516600.0,24.0687,24.0687,23.8632,23.8711,516600.0
2011-08-10 11:05:00,30.21,30.3,30.17,30.26,352100.0,23.879,23.9502,23.8474,23.9185,352100.0
2011-08-10 11:10:00,30.26,30.41,30.24,30.37,158400.0,23.9185,24.0371,23.9027,24.0055,158400.0
2011-08-10 11:15:00,30.37,30.53,30.35,30.4,349700.0,24.0055,24.132,23.9897,24.0292,349700.0
2011-08-10 11:20:00,30.41,30.42,30.3,30.31,203800.0,24.0371,24.045,23.9502,23.9581,203800.0
2011-08-10 11:25:00,30.3,30.31,30.21,30.24,95200.0,23.9502,23.9581,23.879,23.9027,95200.0
2011-08-10 11:30:00,30.25,30.39,30.23,30.37,346200.0,23.9106,24.0213,23.8948,24.0055,346200.0
2011-08-10 11:35:00,30.36,30.37,30.24,30.32,468700.0,23.9976,24.0055,23.9027,23.966,468700.0
2011-08-10 11:40:00,30.33,30.54,30.29,30.48,785400.0,23.9739,24.1399,23.9423,24.0924,785400.0
2011-08-10 11:45:00,30.48,30.5,30.38,30.38,125300.0,24.0924,24.1082,24.0134,24.0134,125300.0
2011-08-10 11:50:00,30.39,30.53,30.39,30.51,116900.0,24.0213,24.132,24.0213,24.1162,116900.0
2011-08-10 11:55:00,30.51,30.62,30.49,30.52,292500.0,24.1162,24.2031,24.1003,24.1241,292500.0
2011-08-10 12:00:00,30.52,30.59,30.44,30.55,221800.0,24.1241,24.1794,24.0608,24.1478,221800.0
2011-08-10 12:05:00,30.58,30.69,30.58,30.6,329500.0,24.1715,24.2584,24.1715,24.1873,329500.0
2011-08-10 12:10:00,30.6,30.6,30.53,30.56,108900.0,24.1873,24.1873,24.132,24.1557,108900.0
2011-08-10 12:15:00,30.57,30.66,30.56,30.65,72600.0,24.1636,24.2347,24.1557,24.2268,72600.0
2011-08-10 12:20:00,30.65,30.66,30.52,30.56,191700.0,24.2268,24.2347,24.1241,24.1557,191700.0
2011-08-10 12:25:00,30.55,30.55,30.44,30.44,326300.0,24.1478,24.1478,24.0608,24.0608,326300.0
2011-08-10 12:30:00,30.45,30.52,30.44,30.49,150100.0,24.0687,24.1241,24.0608,24.1003,150100.0
2011-08-10 12:35:00,30.49,30.5,30.34,30.37,385000.0,24.1003,24.1082,23.9818,24.0055,385000.0
2011-08-10 12:40:00,30.37,30.37,30.28,30.36,585000.0,24.0055,24.0055,23.9344,23.9976,585000.0
2011-08-10 12:45:00,30.36,30.43,30.36,30.4,97800.0,23.9976,24.0529,23.9976,24.0292,97800.0
2011-08-10 12:50:00,30.41,30.45,30.38,30.43,578300.0,24.0371,24.0687,24.0134,24.0529,578300.0
2011-08-10 12:55:00,30.42,30.49,30.38,30.47,331100.0,24.045,24.1003,24.0134,24.0845,331100.0
2011-08-10 13:00:00,30.47,30.54,30.42,30.53,66700.0,24.0845,24.1399,24.045,24.132,66700.0
2011-08-10 13:05:00,30.53,30.53,30.44,30.48,201600.0,24.132,24.132,24.0608,24.0924,201600.0
2011-08-10 13:10:00,30.48,30.53,30.43,30.45,375900.0,24.0924,24.132,24.0529,24.0687,375900.0
2011-08-10 13:15:00,30.45,30.49,30.33,30.34,259500.0,24.0687,24.1003,23.9739,23.9818,259500.0
2011-08-10 13:20:00,30.33,30.39,30.25,30.35,684900.0,23.9739,24.0213,23.9106,23.9897,684900.0
2011-08-10 13:25:00,30.35,30.49,30.34,30.43,131800.0,23.9897,24.1003,23.9818,24.0529,131800.0
2011-08-10 13:30:00,30.43,30.5,30.38,30.47,179600.0,24.0529,24.1082,24.0134,24.0845,179600.0
2011-08-10 13:35:00,30.48,30.51,30.43,30.45,71100.0,24.0924,24.1162,24.0529,24.0687,71100.0
2011-08-10 13:40:00,30.45,30.49,30.41,30.45,115300.0,24.0687,24.1003,24.0371,24.0687,115300.0
2011-08-10 13:45:00,30.45,30.63,30.45,30.57,243500.0,24.0687,24.211,24.0687,24.1636,243500.0
2011-08-10 13:50:00,30.56,30.66,30.56,30.66,172200.0,24.1557,24.2347,24.1557,24.2347,172200.0
2011-08-10 13:55:00,30.66,30.68,30.58,30.65,166300.0,24.2347,24.2505,24.1715,24.2268,166300.0
2011-08-10 14:00:00,30.64,30.65,30.57,30.59,346000.0,24.2189,24.2268,24.1636,24.1794,346000.0
2011-08-10 14:05:00,30.59,30.77,30.59,30.75,232200.0,24.1794,24.3217,24.1794,24.3059,232200.0
2011-08-10 14:10:00,30.75,30.92,30.75,30.85,454000.0,24.3059,24.4402,24.3059,24.3849,454000.0
2011-08-10 14:15:00,30.85,30.88,30.67,30.75,628700.0,24.3849,24.4086,24.2426,24.3059,628700.0
2011-08-10 14:20:00,30.75,30.85,30.73,30.8,406600.0,24.3059,24.3849,24.29,24.3454,406600.0
2011-08-10 14:25:00,30.8,30.87,30.68,30.72,477100.0,24.3454,24.4007,24.2505,24.2821,477100.0
2011-08-10 14:30:00,30.71,30.77,30.63,30.63,618700.0,24.2742,24.3217,24.211,24.211,618700.0
2011-08-10 14:35:00,30.63,30.68,30.53,30.55,167200.0,24.211,24.2505,24.132,24.1478,167200.0
2011-08-10 14:40:00,30.55,30.62,30.55,30.59,216700.0,24.1478,24.2031,24.1478,24.1794,216700.0
2011-08-10 14:45:00,30.59,30.71,30.57,30.61,253300.0,24.1794,24.2742,24.1636,24.1952,253300.0
2011-08-10 14:50:00,30.62,30.62,30.47,30.48,170600.0,24.2031,24.2031,24.0845,24.0924,170600.0
2011-08-10 14:55:00,30.49,30.57,30.46,30.46,161800.0,24.1003,24.1636,24.0766,24.0766,161800.0
2011-08-10 15:00:00,30.46,30.5,30.42,30.48,80100.0,24.0766,24.1082,24.045,24.0924,80100.0
2011-08-10 15:05:00,30.49,30.52,30.32,30.33,244600.0,24.1003,24.1241,23.966,23.9739,244600.0
2011-08-10 15:10:00,30.34,30.4,30.29,30.29,117800.0,23.9818,24.0292,23.9423,23.9423,117800.0
2011-08-10 15:15:00,30.29,30.37,30.25,30.33,135600.0,23.9423,24.0055,23.9106,23.9739,135600.0
2011-08-10 15:20:00,30.32,30.46,30.32,30.46,162900.0,23.966,24.0766,23.966,24.0766,162900.0
2011-08-10 15:25:00,30.46,30.52,30.32,30.36,258100.0,24.0766,24.1241,23.966,23.9976,258100.0
2011-08-10 15:30:00,30.35,30.36,30.15,30.16,290500.0,23.9897,23.9976,23.8316,23.8395,290500.0
2011-08-10 15:35:00,30.16,30.29,30.16,30.28,193200.0,23.8395,23.9423,23.8395,23.9344,193200.0
2011-08-10 15:40:00,30.28,30.41,30.2,30.27,343800.0,23.9344,24.0371,23.8711,23.9265,343800.0
2011-08-10 15:45:00,30.26,30.27,30.16,30.23,649100.0,23.9185,23.9265,23.8395,23.8948,649100.0
2011-08-10 15:50:00,30.23,30.24,30.08,30.08,515700.0,23.8948,23.9027,23.7763,23.7763,515700.0
2011-08-10 15:55:00,30.07,30.08,29.91,30.0,1867900.0,23.7684,23.7763,23.6419,23.713,1867900.0
2011-08-11 09:30:00,30.07,30.27,30.02,30.24,516100.0,23.7684,23.9265,23.7288,23.9027,516100.0
2011-08-11 09:35:00,30.25,30.37,30.22,30.37,277100.0,23.9106,24.0055,23.8869,24.0055,277100.0
2011-08-11 09:40:00,30.36,30.51,30.3,30.3,237500.0,23.9976,24.1162,23.9502,23.9502,237500.0
2011-08-11 09:45:00,30.3,30.4,30.27,30.29,259600.0,23.9502,24.0292,23.9265,23.9423,259600.0
2011-08-11 09:50:00,30.28,30.28,30.15,30.2,243000.0,23.9344,23.9344,23.8316,23.8711,243000.0
2011-08-11 09:55:00,30.2,30.35,30.11,30.3,277400.0,23.8711,23.9897,23.8,23.9502,277400.0
2011-08-11 10:00:00,30.31,30.47,30.26,30.47,323300.0,23.9581,24.0845,23.9185,24.0845,323300.0
2011-08-11 10:05:00,30.46,30.46,30.34,30.44,324000.0,24.0766,24.0766,23.9818,24.0608,324000.0
2011-08-11 10:10:00,30.44,30.44,30.31,30.39,284600.0,24.0608,24.0608,23.9581,24.0213,284600.0
2011-08-11 10:15:00,30.4,30.61,30.39,30.59,536400.0,24.0292,24.1952,24.0213,24.1794,536400.0
2011-08-11 10:20:00,30.59,30.69,30.52,30.65,311000.0,24.1794,24.2584,24.1241,24.2268,311000.0
2011-08-11 10:25:00,30.66,30.73,30.56,30.57,205200.0,24.2347,24.29,24.1557,24.1636,205200.0
2011-08-11 10:30:00,30.56,30.72,30.56,30.67,474900.0,24.1557,24.2821,24.1557,24.2426,474900.0
2011-08-11 10:35:00,30.66,30.7,30.53,30.69,290400.0,24.2347,24.2663,24.132,24.2584,290400.0
2011-08-11 10:40:00,30.7,30.71,30.61,30.68,120900.0,24.2663,24.2742,24.1952,24.2505,120900.0
2011-08-11 10:45:00,30.68,30.88,30.66,30.87,274100.0,24.2505,24.4086,24.2347,24.4007,274100.0
2011-08-11 10:50:00,30.87,30.9,30.81,30.82,110100.0,24.4007,24.4244,24.3533,24.3612,110100.0
2011-08-11 10:55:00,30.82,30.84,30.74,30.74,203900.0,24.3612,24.377,24.298,24.298,203900.0
2011-08-11 11:00:00,30.74,30.81,30.71,30.81,294200.0,24.298,24.3533,24.2742,24.3533,294200.0
2011-08-11 11:05:00,30.81,30.84,30.75,30.75,195400.0,24.3533,24.377,24.3059,24.3059,195400.0
2011-08-11 11:10:00,30.75,30.78,30.66,30.7,165900.0,24.3059,24.3296,24.2347,24.2663,165900.0
2011-08-11 11:15:00,30.7,30.7,30.63,30.69,175500.0,24.2663,24.2663,24.211,24.2584,175500.0
2011-08-11 11:20:00,30.7,30.71,30.64,30.68,100300.0,24.2663,24.2742,24.2189,24.2505,100300.0
2011-08-11 11:25:00,30.69,30.79,30.63,30.77,516900.0,24.2584,24.3375,24.211,24.3217,516900.0
2011-08-11 11:30:00,30.77,30.85,30.76,30.79,455600.0,24.3217,24.3849,24.3138,24.3375,455600.0
2011-08-11 11:35:00,30.8,30.8,30.68,30.71,466600.0,24.3454,24.3454,24.2505,24.2742,466600.0
2011-08-11 11:40:00,30.73,30.82,30.72,30.82,101400.0,24.29,24.3612,24.2821,24.3612,101400.0
2011-08-11 11:45:00,30.83,30.84,30.76,30.78,128500.0,24.3691,24.377,24.3138,24.3296,128500.0
2011-08-11 11:50:00,30.77,30.9,30.77,30.88,165100.0,24.3217,24.4244,24.3217,24.4086,165100.0
2011-08-11 11:55:00,30.88,30.89,30.78,30.79,122800.0,24.4086,24.4165,24.3296,24.3375,122800.0
2011-08-11 12:00:00,30.79,30.8,30.71,30.75,393400.0,24.3375,24.3454,24.2742,24.3059,393400.0
2011-08-11 12:05:00,30.74,30.82,30.73,30.79,121200.0,24.298,24.3612,24.29,24.3375,121200.0
2011-08-11 12:10:00,30.78,30.79,30.71,30.77,94000.0,24.3296,24.3375,24.2742,24.3217,94000.0
2011-08-11 12:15:00,30.77,30.79,30.72,30.72,89700.0,24.3217,24.3375,24.2821,24.2821,89700.0
2011-08-11 12:20:00,30.72,30.77,30.68,30.7,246700.0,24.2821,24.3217,24.2505,24.2663,246700.0
2011-08-11 12:25:00,30.7,30.7,30.64,30.69,139400.0,24.2663,24.2663,24.2189,24.2584,139400.0
2011-08-11 12:30:00,30.7,30.81,30.7,30.79,54200.0,24.2663,24.3533,24.2663,24.3375,54200.0
2011-08-11 12:35:00,30.79,30.81,30.76,30.81,241400.0,24.3375,24.3533,24.3138,24.3533,241400.0
2011-08-11 12:40:00,30.82,30.91,30.82,30.91,161000.0,24.3612,24.4323,24.3612,24.4323,161000.0
2011-08-11 12:45:00,30.91,31.04,30.9,30.99,175300.0,24.4323,24.5351,24.4244,24.4956,175300.0
2011-08-11 12:50:00,30.99,31.01,30.96,30.98,110000.0,24.4956,24.5114,24.4718,24.4877,110000.0
2011-08-11 12:55:00,30.98,31.23,30.98,31.18,376100.0,24.4877,24.6853,24.4877,24.6457,376100.0
2011-08-11 13:00:00,31.18,31.19,31.01,31.04,462600.0,24.6457,24.6536,24.5114,24.5351,462600.0
2011-08-11 13:05:00,31.03,31.08,31.02,31.06,214600.0,24.5272,24.5667,24.5193,24.5509,214600.0
2011-08-11 13:10:00,31.06,31.13,31.04,31.06,119400.0,24.5509,24.6062,24.5351,24.5509,119400.0
2011-08-11 13:15:00,31.07,31.1,31.0,31.0,162000.0,24.5588,24.5825,24.5035,24.5035,162000.0
2011-08-11 13:20:00,31.01,31.08,30.99,31.05,224500.0,24.5114,24.5667,24.4956,24.543,224500.0
2011-08-11 13:25:00,31.04,31.14,31.02,31.1,200200.0,24.5351,24.6141,24.5193,24.5825,200200.0
2011-08-11 13:30:00,31.1,31.15,31.06,31.12,164800.0,24.5825,24.622,24.5509,24.5983,164800.0
2011-08-11 13:35:00,31.12,31.15,31.04,31.05,328200.0,24.5983,24.622,24.5351,24.543,328200.0
2011-08-11 13:40:00,31.05,31.07,30.9,30.94,139900.0,24.543,24.5588,24.4244,24.456,139900.0
2011-08-11 13:45:00,30.94,30.98,30.92,30.96,117700.0,24.456,24.4877,24.4402,24.4718,117700.0
2011-08-11 13:50:00,30.96,31.06,30.92,31.03,142100.0,24.4718,24.5509,24.4402,24.5272,142100.0
2011-08-11 13:55:00,31.04,31.13,31.04,31.11,133400.0,24.5351,24.6062,24.5351,24.5904,133400.0
2011-08-11 14:00:00,31.12,31.12,31.06,31.07,54500.0,24.5983,24.5983,24.5509,24.5588,54500.0
2011-08-11 14:05:00,31.08,31.12,31.07,31.09,50200.0,24.5667,24.5983,24.5588,24.5746,50200.0
2011-08-11 14:10:00,31.09,31.21,31.09,31.19,149000.0,24.5746,24.6695,24.5746,24.6536,149000.0
2011-08-11 14:15:00,31.2,31.24,31.19,31.19,312500.0,24.6616,24.6932,24.6536,24.6536,312500.0
2011-08-11 14:20:00,31.2,31.31,31.2,31.29,114200.0,24.6616,24.7485,24.6616,24.7327,114200.0
2011-08-11 14:25:00,31.29,31.31,31.23,31.31,171000.0,24.7327,24.7485,24.6853,24.7485,171000.0
2011-08-11 14:30:00,31.31,31.31,31.19,31.19,115100.0,24.7485,24.7485,24.6536,24.6536,115100.0
2011-08-11 14:35:00,31.19,31.25,31.17,31.23,178200.0,24.6536,24.7011,24.6378,24.6853,178200.0
2011-08-11 14:40:00,31.22,31.23,31.16,31.2,108500.0,24.6774,24.6853,24.6299,24.6616,108500.0
2011-08-11 14:45:00,31.21,31.26,31.19,31.2,90600.0,24.6695,24.709,24.6536,24.6616,90600.0
2011-08-11 14:50:00,31.2,31.28,31.18,31.25,82800.0,24.6616,24.7248,24.6457,24.7011,82800.0
2011-08-11 14:55:00,31.26,31.33,31.23,31.31,49300.0,24.709,24.7643,24.6853,24.7485,49300.0
2011-08-11 15:00:00,31.31,31.39,31.29,31.39,179900.0,24.7485,24.8117,24.7327,24.8117,179900.0
2011-08-11 15:05:00,31.39,31.45,31.36,31.37,173400.0,24.8117,24.8592,24.788,24.7959,173400.0
2011-08-11 15:10:00,31.37,31.45,31.37,31.42,413400.0,24.7959,24.8592,24.7959,24.8354,413400.0
2011-08-11 15:15:00,31.42,31.5,31.39,31.47,175900.0,24.8354,24.8987,24.8117,24.875,175900.0
2011-08-11 15:20:00,31.47,31.57,31.46,31.56,147900.0,24.875,24.954,24.8671,24.9461,147900.0
2011-08-11 15:25:00,31.56,31.6,31.51,31.56,704000.0,24.9461,24.9777,24.9066,24.9461,704000.0
2011-08-11 15:30:00,31.57,31.65,31.54,31.65,271100.0,24.954,25.0172,24.9303,25.0172,271100.0
2011-08-11 15:35:00,31.66,31.69,31.62,31.63,155100.0,25.0252,25.0489,24.9935,25.0014,155100.0
2011-08-11 15:40:00,31.64,31.69,31.62,31.68,225600.0,25.0093,25.0489,24.9935,25.041,225600.0
2011-08-11 15:45:00,31.7,31.73,31.63,31.63,918700.0,25.0568,25.0805,25.0014,25.0014,918700.0
2011-08-11 15:50:00,31.64,31.65,31.47,31.48,1029300.0,25.0093,25.0172,24.875,24.8829,1029300.0
2011-08-11 15:55:00,31.48,31.56,31.33,31.35,1583600.0,24.8829,24.9461,24.7643,24.7801,1583600.0
2011-08-12 09:30:00,31.53,31.67,31.47,31.65,268600.0,24.9224,25.0331,24.875,25.0172,268600.0
2011-08-12 09:35:00,31.66,31.7,31.61,31.69,757300.0,25.0252,25.0568,24.9856,25.0489,757300.0
2011-08-12 09:40:00,31.69,31.69,31.6,31.6,255600.0,25.0489,25.0489,24.9777,24.9777,255600.0
2011-08-12 09:45:00,31.6,31.8,31.59,31.77,388400.0,24.9777,25.1358,24.9698,25.1121,388400.0
2011-08-12 09:50:00,31.77,31.79,31.62,31.65,297800.0,25.1121,25.1279,24.9935,25.0172,297800.0
2011-08-12 09:55:00,31.63,31.65,31.44,31.5,635100.0,25.0014,25.0172,24.8513,24.8987,635100.0
2011-08-12 10:00:00,31.48,31.54,31.35,31.43,633900.0,24.8829,24.9303,24.7801,24.8434,633900.0
2011-08-12 10:05:00,31.43,31.5,31.32,31.38,88200.0,24.8434,24.8987,24.7564,24.8038,88200.0
2011-08-12 10:10:00,31.39,31.49,31.32,31.48,234200.0,24.8117,24.8908,24.7564,24.8829,234200.0
2011-08-12 10:15:00,31.48,31.53,31.45,31.51,77600.0,24.8829,24.9224,24.8592,24.9066,77600.0
2011-08-12 10:20:00,31.52,31.53,31.44,31.51,122800.0,24.9145,24.9224,24.8513,24.9066,122800.0
2011-08-12 10:25:00,31.52,31.64,31.51,31.6,240400.0,24.9145,25.0093,24.9066,24.9777,240400.0
2011-08-12 10:30:00,31.6,31.64,31.54,31.62,134500.0,24.9777,25.0093,24.9303,24.9935,134500.0
2011-08-12 10:35:00,31.62,31.68,31.6,31.66,68200.0,24.9935,25.041,24.9777,25.0252,68200.0
2011-08-12 10:40:00,31.66,31.66,31.51,31.53,142300.0,25.0252,25.0252,24.9066,24.9224,142300.0
2011-08-12 10:45:00,31.52,31.57,31.5,31.51,110900.0,24.9145,24.954,24.8987,24.9066,110900.0
2011-08-12 10:50:00,31.5,31.52,31.45,31.49,286900.0,24.8987,24.9145,24.8592,24.8908,286900.0
2011-08-12 10:55:00,31.5,31.56,31.46,31.56,90100.0,24.8987,24.9461,24.8671,24.9461,90100.0
2011-08-12 11:00:00,31.56,31.62,31.55,31.55,38100.0,24.9461,24.9935,24.9382,24.9382,38100.0
2011-08-12 11:05:00,31.55,31.66,31.55,31.62,78300.0,24.9382,25.0252,24.9382,24.9935,78300.0
2011-08-12 11:10:00,31.63,31.69,31.63,31.69,69400.0,25.0014,25.0489,25.0014,25.0489,69400.0
2011-08-12 11:15:00,31.68,31.72,31.67,31.67,68300.0,25.041,25.0726,25.0331,25.0331,68300.0
2011-08-12 11:20:00,31.66,31.68,31.62,31.66,111900.0,25.0252,25.041,24.9935,25.0252,111900.0
2011-08-12 11:25:00,31.66,31.75,31.65,31.74,124000.0,25.0252,25.0963,25.0172,25.0884,124000.0
2011-08-12 11:30:00,31.73,31.83,31.72,31.79,132800.0,25.0805,25.1595,25.0726,25.1279,132800.0
2011-08-12 11:35:00,31.79,31.85,31.78,31.82,91600.0,25.1279,25.1753,25.12,25.1516,91600.0
2011-08-12 11:40:00,31.82,31.85,31.79,31.85,116800.0,25.1516,25.1753,25.1279,25.1753,116800.0
2011-08-12 11:45:00,31.86,31.92,31.84,31.85,138600.0,25.1832,25.2307,25.1674,25.1753,138600.0
2011-08-12 11:50:00,31.85,31.93,31.84,31.91,67800.0,25.1753,25.2386,25.1674,25.2228,67800.0
2011-08-12 11:55:00,31.91,31.93,31.82,31.86,155000.0,25.2228,25.2386,25.1516,25.1832,155000.0
2011-08-12 12:00:00,31.86,31.88,31.83,31.85,779700.0,25.1832,25.199,25.1595,25.1753,779700.0
2011-08-12 12:05:00,31.85,31.86,31.83,31.83,37700.0,25.1753,25.1832,25.1595,25.1595,37700.0
2011-08-12 12:10:00,31.83,31.83,31.79,31.79,61200.0,25.1595,25.1595,25.1279,25.1279,61200.0
2011-08-12 12:15:00,31.79,31.84,31.79,31.84,95900.0,25.1279,25.1674,25.1279,25.1674,95900.0
2011-08-12 12:20:00,31.83,31.84,31.76,31.76,74400.0,25.1595,25.1674,25.1042,25.1042,74400.0
2011-08-12 12:25:00,31.76,31.76,31.7,31.75,92500.0,25.1042,25.1042,25.0568,25.0963,92500.0
2011-08-12 12:30:00,31.75,31.75,31.67,31.74,240200.0,25.0963,25.0963,25.0331,25.0884,240200.0
2011-08-12 12:35:00,31.73,31.74,31.69,31.69,66000.0,25.0805,25.0884,25.0489,25.0489,66000.0
2011-08-12 12:40:00,31.7,31.75,31.7,31.75,78400.0,25.0568,25.0963,25.0568,25.0963,78400.0
2011-08-12 12:45:00,31.74,31.74,31.67,31.67,73100.0,25.0884,25.0884,25.0331,25.0331,73100.0
2011-08-12 12:50:00,31.67,31.71,31.67,31.71,36500.0,25.0331,25.0647,25.0331,25.0647,36500.0
2011-08-12 12:55:00,31.71,31.75,31.7,31.74,294100.0,25.0647,25.0963,25.0568,25.0884,294100.0
2011-08-12 13:00:00,31.74,31.77,31.72,31.76,36800.0,25.0884,25.1121,25.0726,25.1042,36800.0
2011-08-12 13:05:00,31.76,31.79,31.75,31.75,98700.0,25.1042,25.1279,25.0963,25.0963,98700.0
2011-08-12 13:10:00,31.75,31.78,31.75,31.75,28600.0,25.0963,25.12,25.0963,25.0963,28600.0
2011-08-12 13:15:00,31.75,31.76,31.73,31.73,274600.0,25.0963,25.1042,25.0805,25.0805,274600.0
2011-08-12 13:20:00,31.73,31.76,31.7,31.7,194100.0,25.0805,25.1042,25.0568,25.0568,194100.0
2011-08-12 13:25:00,31.7,31.74,31.69,31.74,52600.0,25.0568,25.0884,25.0489,25.0884,52600.0
2011-08-12 13:30:00,31.74,31.74,31.7,31.71,69100.0,25.0884,25.0884,25.0568,25.0647,69100.0
2011-08-12 13:35:00,31.71,31.76,31.71,31.74,115500.0,25.0647,25.1042,25.0647,25.0884,115500.0
2011-08-12 13:40:00,31.74,31.79,31.74,31.76,68100.0,25.0884,25.1279,25.0884,25.1042,68100.0
2011-08-12 13:45:00,31.77,31.79,31.77,31.77,31300.0,25.1121,25.1279,25.1121,25.1121,31300.0
2011-08-12 13:50:00,31.77,31.78,31.76,31.77,46000.0,25.1121,25.12,25.1042,25.1121,46000.0
2011-08-12 13:55:00,31.77,31.78,31.75,31.77,11900.0,25.1121,25.12,25.0963,25.1121,11900.0
2011-08-12 14:00:00,31.77,31.8,31.77,31.79,83100.0,25.1121,25.1358,25.1121,25.1279,83100.0
2011-08-12 14:05:00,31.79,31.81,31.79,31.81,52500.0,25.1279,25.1437,25.1279,25.1437,52500.0
2011-08-12 14:10:00,31.82,31.82,31.7,31.73,319200.0,25.1516,25.1516,25.0568,25.0805,319200.0
2011-08-12 14:15:00,31.74,31.76,31.65,31.68,238400.0,25.0884,25.1042,25.0172,25.041,238400.0
2011-08-12 14:20:00,31.68,31.68,31.58,31.6,208200.0,25.041,25.041,24.9619,24.9777,208200.0
2011-08-12 14:25:00,31.6,31.68,31.6,31.65,167000.0,24.9777,25.041,24.9777,25.0172,167000.0
2011-08-12 14:30:00,31.65,31.68,31.62,31.65,92700.0,25.0172,25.041,24.9935,25.0172,92700.0
2011-08-12 14:35:00,31.66,31.66,31.58,31.58,241200.0,25.0252,25.0252,24.9619,24.9619,241200.0
2011-08-12 14:40:00,31.58,31.66,31.57,31.66,182900.0,24.9619,25.0252,24.954,25.0252,182900.0
2011-08-12 14:45:00,31.66,31.71,31.65,31.68,129300.0,25.0252,25.0647,25.0172,25.041,129300.0
2011-08-12 14:50:00,31.68,31.68,31.63,31.68,95500.0,25.041,25.041,25.0014,25.041,95500.0
2011-08-12 14:55:00,31.67,31.7,31.65,31.68,109700.0,25.0331,25.0568,25.0172,25.041,109700.0
2011-08-12 15:00:00,31.68,31.73,31.68,31.69,76400.0,25.041,25.0805,25.041,25.0489,76400.0
2011-08-12 15:05:00,31.7,31.73,31.65,31.65,152500.0,25.0568,25.0805,25.0172,25.0172,152500.0
2011-08-12 15:10:00,31.65,31.69,31.63,31.64,107500.0,25.0172,25.0489,25.0014,25.0093,107500.0
2011-08-12 15:15:00,31.63,31.67,31.63,31.64,71800.0,25.0014,25.0331,25.0014,25.0093,71800.0
2011-08-12 15:20:00,31.64,31.69,31.64,31.67,92900.0,25.0093,25.0489,25.0093,25.0331,92900.0
2011-08-12 15:25:00,31.67,31.68,31.62,31.63,150100.0,25.0331,25.041,24.9935,25.0014,150100.0
2011-08-12 15:30:00,31.64,31.64,31.53,31.58,222300.0,25.0093,25.0093,24.9224,24.9619,222300.0
2011-08-12 15:35:00,31.58,31.62,31.56,31.61,160100.0,24.9619,24.9935,24.9461,24.9856,160100.0
2011-08-12 15:40:00,31.61,31.65,31.6,31.61,157100.0,24.9856,25.0172,24.9777,24.9856,157100.0
2011-08-12 15:45:00,31.62,31.64,31.59,31.61,219600.0,24.9935,25.0093,24.9698,24.9856,219600.0
2011-08-12 15:50:00,31.62,31.63,31.58,31.59,680300.0,24.9935,25.0014,24.9619,24.9698,680300.0
2011-08-12 15:55:00,31.59,31.65,31.59,31.63,834900.0,24.9698,25.0172,24.9698,25.0014,834900.0
2011-08-15 09:30:00,31.93,31.98,31.87,31.94,374900.0,25.2386,25.2781,25.1911,25.2465,374900.0
2011-08-15 09:35:00,31.94,32.02,31.89,32.01,244200.0,25.2465,25.3097,25.207,25.3018,244200.0
2011-08-15 09:40:00,32.0,32.08,32.0,32.04,284900.0,25.2939,25.3571,25.2939,25.3255,284900.0
2011-08-15 09:45:00,32.04,32.08,32.01,32.05,290500.0,25.3255,25.3571,25.3018,25.3334,290500.0
2011-08-15 09:50:00,32.05,32.1,32.02,32.04,184800.0,25.3334,25.3729,25.3097,25.3255,184800.0
2011-08-15 09:55:00,32.04,32.07,32.01,32.04,188200.0,25.3255,25.3492,25.3018,25.3255,188200.0
2011-08-15 10:00:00,32.04,32.14,32.04,32.04,363500.0,25.3255,25.4046,25.3255,25.3255,363500.0
2011-08-15 10:05:00,32.05,32.08,32.0,32.03,2495100.0,25.3334,25.3571,25.2939,25.3176,2495100.0
2011-08-15 10:10:00,32.04,32.09,32.03,32.08,379400.0,25.3255,25.365,25.3176,25.3571,379400.0
2011-08-15 10:15:00,32.08,32.16,32.08,32.16,190600.0,25.3571,25.4204,25.3571,25.4204,190600.0
2011-08-15 10:20:00,32.16,32.17,32.12,32.16,572900.0,25.4204,25.4283,25.3888,25.4204,572900.0
2011-08-15 10:25:00,32.16,32.17,32.09,32.11,123000.0,25.4204,25.4283,25.365,25.3808,123000.0
2011-08-15 10:30:00,32.11,32.14,32.06,32.06,960600.0,25.3808,25.4046,25.3413,25.3413,960600.0
2011-08-15 10:35:00,32.07,32.09,32.05,32.06,329800.0,25.3492,25.365,25.3334,25.3413,329800.0
2011-08-15 10:40:00,32.05,32.05,32.0,32.01,255800.0,25.3334,25.3334,25.2939,25.3018,255800.0
2011-08-15 10:45:00,32.0,32.02,31.99,32.0,236100.0,25.2939,25.3097,25.286,25.2939,236100.0
2011-08-15 10:50:00,32.01,32.03,31.96,31.96,901500.0,25.3018,25.3176,25.2623,25.2623,901500.0
2011-08-15 10:55:00,31.96,31.98,31.93,31.93,120700.0,25.2623,25.2781,25.2386,25.2386,120700.0
2011-08-15 11:00:00,31.94,31.98,31.93,31.95,134200.0,25.2465,25.2781,25.2386,25.2544,134200.0
2011-08-15 11:05:00,31.95,31.98,31.92,31.92,236800.0,25.2544,25.2781,25.2307,25.2307,236800.0
2011-08-15 11:10:00,31.92,31.94,31.89,31.9,414900.0,25.2307,25.2465,25.207,25.2149,414900.0
2011-08-15 11:15:00,31.9,31.91,31.79,31.81,570500.0,25.2149,25.2228,25.1279,25.1437,570500.0
2011-08-15 11:20:00,31.8,31.81,31.77,31.78,94100.0,25.1358,25.1437,25.1121,25.12,94100.0
2011-08-15 11:25:00,31.78,31.79,31.75,31.79,224900.0,25.12,25.1279,25.0963,25.1279,224900.0
2011-08-15 11:30:00,31.78,31.8,31.71,31.73,350300.0,25.12,25.1358,25.0647,25.0805,350300.0
2011-08-15 11:35:00,31.73,31.78,31.72,31.73,724700.0,25.0805,25.12,25.0726,25.0805,724700.0
2011-08-15 11:40:00,31.74,31.8,31.74,31.79,185600.0,25.0884,25.1358,25.0884,25.1279,185600.0
2011-08-15 11:45:00,31.79,31.83,31.79,31.82,159300.0,25.1279,25.1595,25.1279,25.1516,159300.0
2011-08-15 11:50:00,31.82,31.88,31.82,31.83,698000.0,25.1516,25.199,25.1516,25.1595,698000.0
2011-08-15 11:55:00,31.83,31.84,31.81,31.82,47800.0,25.1595,25.1674,25.1437,25.1516,47800.0
2011-08-15 12:00:00,31.82,31.91,31.82,31.91,443900.0,25.1516,25.2228,25.1516,25.2228,443900.0
2011-08-15 12:05:00,31.92,31.92,31.85,31.87,100900.0,25.2307,25.2307,25.1753,25.1911,100900.0
2011-08-15 12:10:00,31.87,31.89,31.84,31.84,668200.0,25.1911,25.207,25.1674,25.1674,668200.0
2011-08-15 12:15:00,31.85,31.89,31.84,31.89,169200.0,25.1753,25.207,25.1674,25.207,169200.0
2011-08-15 12:20:00,31.89,31.91,31.88,31.88,174900.0,25.207,25.2228,25.199,25.199,174900.0
2011-08-15 12:25:00,31.88,31.9,31.88,31.89,273800.0,25.199,25.2149,25.199,25.207,273800.0
2011-08-15 12:30:00,31.9,31.92,31.87,31.88,675600.0,25.2149,25.2307,25.1911,25.199,675600.0
2011-08-15 12:35:00,31.87,31.91,31.87,31.91,144100.0,25.1911,25.2228,25.1911,25.2228,144100.0
2011-08-15 12:40:00,31.91,31.94,31.91,31.91,332200.0,25.2228,25.2465,25.2228,25.2228,332200.0
2011-08-15 12:45:00,31.91,31.93,31.9,31.9,51800.0,25.2228,25.2386,25.2149,25.2149,51800.0
2011-08-15 12:50:00,31.9,31.97,31.89,31.95,108900.0,25.2149,25.2702,25.207,25.2544,108900.0
2011-08-15 12:55:00,31.95,31.97,31.94,31.97,39100.0,25.2544,25.2702,25.2465,25.2702,39100.0
2011-08-15 13:00:00,31.97,32.02,31.97,31.98,271400.0,25.2702,25.3097,25.2702,25.2781,271400.0
2011-08-15 13:05:00,31.98,31.99,31.95,31.98,86900.0,25.2781,25.286,25.2544,25.2781,86900.0
2011-08-15 13:10:00,31.98,31.98,31.89,31.92,97700.0,25.2781,25.2781,25.207,25.2307,97700.0
2011-08-15 13:15:00,31.92,31.96,31.92,31.94,120600.0,25.2307,25.2623,25.2307,25.2465,120600.0
2011-08-15 13:20:00,31.94,31.96,31.93,31.96,93000.0,25.2465,25.2623,25.2386,25.2623,93000.0
2011-08-15 13:25:00,31.97,31.98,31.96,31.97,203600.0,25.2702,25.2781,25.2623,25.2702,203600.0
2011-08-15 13:30:00,31.96,31.98,31.93,31.98,51200.0,25.2623,25.2781,25.2386,25.2781,51200.0
2011-08-15 13:35:00,31.98,32.0,31.95,31.95,57300.0,25.2781,25.2939,25.2544,25.2544,57300.0
2011-08-15 13:40:00,31.96,31.99,31.95,31.99,163100.0,25.2623,25.286,25.2544,25.286,163100.0
2011-08-15 13:45:00,31.99,32.0,31.96,31.97,93900.0,25.286,25.2939,25.2623,25.2702,93900.0
2011-08-15 13:50:00,31.97,32.0,31.95,31.99,42500.0,25.2702,25.2939,25.2544,25.286,42500.0
2011-08-15 13:55:00,31.99,32.02,31.98,32.0,372900.0,25.286,25.3097,25.2781,25.2939,372900.0
2011-08-15 14:00:00,31.99,32.05,31.99,32.05,77800.0,25.286,25.3334,25.286,25.3334,77800.0
2011-08-15 14:05:00,32.05,32.05,32.01,32.02,174000.0,25.3334,25.3334,25.3018,25.3097,174000.0
2011-08-15 14:10:00,32.03,32.04,32.01,32.04,87100.0,25.3176,25.3255,25.3018,25.3255,87100.0
2011-08-15 14:15:00,32.04,32.05,32.03,32.05,48700.0,25.3255,25.3334,25.3176,25.3334,48700.0
2011-08-15 14:20:00,32.06,32.1,32.05,32.08,162000.0,25.3413,25.3729,25.3334,25.3571,162000.0
2011-08-15 14:25:00,32.07,32.11,32.07,32.09,242400.0,25.3492,25.3808,25.3492,25.365,242400.0
2011-08-15 14:30:00,32.09,32.12,32.05,32.07,307300.0,25.365,25.3888,25.3334,25.3492,307300.0
2011-08-15 14:35:00,32.07,32.09,32.06,32.07,168200.0,25.3492,25.365,25.3413,25.3492,168200.0
2011-08-15 14:40:00,32.07,32.1,32.07,32.08,29700.0,25.3492,25.3729,25.3492,25.3571,29700.0
2011-08-15 14:45:00,32.08,32.13,32.08,32.12,68700.0,25.3571,25.3967,25.3571,25.3888,68700.0
2011-08-15 14:50:00,32.11,32.13,32.07,32.08,137100.0,25.3808,25.3967,25.3492,25.3571,137100.0
2011-08-15 14:55:00,32.08,32.11,32.08,32.11,126300.0,25.3571,25.3808,25.3571,25.3808,126300.0
2011-08-15 15:00:00,32.11,32.12,32.09,32.11,237900.0,25.3808,25.3888,25.365,25.3808,237900.0
2011-08-15 15:05:00,32.12,32.13,32.1,32.11,230000.0,25.3888,25.3967,25.3729,25.3808,230000.0
2011-08-15 15:10:00,32.11,32.12,32.09,32.11,132300.0,25.3808,25.3888,25.365,25.3808,132300.0
2011-08-15 15:15:00,32.12,32.12,32.09,32.09,113800.0,25.3888,25.3888,25.365,25.365,113800.0
2011-08-15 15:20:00,32.09,32.15,32.07,32.07,511600.0,25.365,25.4125,25.3492,25.3492,511600.0
2011-08-15 15:25:00,32.07,32.1,32.06,32.1,169000.0,25.3492,25.3729,25.3413,25.3729,169000.0
2011-08-15 15:30:00,32.1,32.15,32.08,32.13,125800.0,25.3729,25.4125,25.3571,25.3967,125800.0
2011-08-15 15:35:00,32.13,32.15,32.11,32.13,296000.0,25.3967,25.4125,25.3808,25.3967,296000.0
2011-08-15 15:40:00,32.14,32.16,32.13,32.16,149000.0,25.4046,25.4204,25.3967,25.4204,149000.0
2011-08-15 15:45:00,32.17,32.2,32.15,32.17,320400.0,25.4283,25.452,25.4125,25.4283,320400.0
2011-08-15 15:50:00,32.17,32.2,32.16,32.18,263800.0,25.4283,25.452,25.4204,25.4362,263800.0
2011-08-15 15:55:00,32.19,32.24,32.18,32.2,917200.0,25.4441,25.4836,25.4362,25.452,917200.0
2011-08-16 09:30:00,31.99,32.04,31.91,31.95,416700.0,25.286,25.3255,25.2228,25.2544,416700.0
2011-08-16 09:35:00,31.97,32.07,31.96,32.03,177300.0,25.2702,25.3492,25.2623,25.3176,177300.0
2011-08-16 09:40:00,32.04,32.04,31.95,31.95,144700.0,25.3255,25.3255,25.2544,25.2544,144700.0
2011-08-16 09:45:00,31.95,31.96,31.82,31.82,311800.0,25.2544,25.2623,25.1516,25.1516,311800.0
2011-08-16 09:50:00,31.82,31.87,31.81,31.87,89400.0,25.1516,25.1911,25.1437,25.1911,89400.0
2011-08-16 09:55:00,31.88,31.94,31.86,31.9,77000.0,25.199,25.2465,25.1832,25.2149,77000.0
2011-08-16 10:00:00,31.89,31.99,31.89,31.93,147100.0,25.207,25.286,25.207,25.2386,147100.0
2011-08-16 10:05:00,31.94,31.94,31.87,31.88,357200.0,25.2465,25.2465,25.1911,25.199,357200.0
2011-08-16 10:10:00,31.89,31.96,31.89,31.94,44800.0,25.207,25.2623,25.207,25.2465,44800.0
2011-08-16 10:15:00,31.95,32.04,31.94,32.03,144400.0,25.2544,25.3255,25.2465,25.3176,144400.0
2011-08-16 10:20:00,32.03,32.05,31.99,32.04,97500.0,25.3176,25.3334,25.286,25.3255,97500.0
2011-08-16 10:25:00,32.04,32.1,32.02,32.09,75500.0,25.3255,25.3729,25.3097,25.365,75500.0
2011-08-16 10:30:00,32.09,32.11,32.06,32.1,51300.0,25.365,25.3808,25.3413,25.3729,51300.0
2011-08-16 10:35:00,32.1,32.13,32.09,32.11,82400.0,25.3729,25.3967,25.365,25.3808,82400.0
2011-08-16 10:40:00,32.11,32.11,32.02,32.02,100100.0,25.3808,25.3808,25.3097,25.3097,100100.0
2011-08-16 10:45:00,32.02,32.1,31.99,32.1,172200.0,25.3097,25.3729,25.286,25.3729,172200.0
2011-08-16 10:50:00,32.1,32.13,32.08,32.12,62400.0,25.3729,25.3967,25.3571,25.3888,62400.0
2011-08-16 10:55:00,32.11,32.16,32.11,32.15,33800.0,25.3808,25.4204,25.3808,25.4125,33800.0
2011-08-16 11:00:00,32.15,32.15,32.07,32.08,53900.0,25.4125,25.4125,25.3492,25.3571,53900.0
2011-08-16 11:05:00,32.09,32.11,32.04,32.05,53600.0,25.365,25.3808,25.3255,25.3334,53600.0
2011-08-16 11:10:00,32.05,32.08,32.01,32.06,58800.0,25.3334,25.3571,25.3018,25.3413,58800.0
2011-08-16 11:15:00,32.05,32.06,32.01,32.02,30700.0,25.3334,25.3413,25.3018,25.3097,30700.0
2011-08-16 11:20:00,32.03,32.04,32.0,32.04,44200.0,25.3176,25.3255,25.2939,25.3255,44200.0
2011-08-16 11:25:00,32.04,32.11,32.02,32.1,18700.0,25.3255,25.3808,25.3097,25.3729,18700.0
2011-08-16 11:30:00,32.1,32.11,32.08,32.09,112300.0,25.3729,25.3808,25.3571,25.365,112300.0
2011-08-16 11:35:00,32.1,32.15,32.1,32.13,59000.0,25.3729,25.4125,25.3729,25.3967,59000.0
2011-08-16 11:40:00,32.13,32.19,32.12,32.19,105700.0,25.3967,25.4441,25.3888,25.4441,105700.0
2011-08-16 11:45:00,32.2,32.22,32.19,32.21,27800.0,25.452,25.4678,25.4441,25.4599,27800.0
2011-08-16 11:50:00,32.22,32.24,32.2,32.22,149600.0,25.4678,25.4836,25.452,25.4678,149600.0
2011-08-16 11:55:00,32.22,32.22,32.18,32.2,93000.0,25.4678,25.4678,25.4362,25.452,93000.0
2011-08-16 12:00:00,32.2,32.22,32.18,32.18,185000.0,25.452,25.4678,25.4362,25.4362,185000.0
2011-08-16 12:05:00,32.17,32.28,32.15,32.28,162100.0,25.4283,25.5152,25.4125,25.5152,162100.0
2011-08-16 12:10:00,32.29,32.33,32.11,32.24,473000.0,25.5231,25.5547,25.3808,25.4836,473000.0
2011-08-16 12:15:00,32.23,32.29,32.16,32.2,353200.0,25.4757,25.5231,25.4204,25.452,353200.0
2011-08-16 12:20:00,32.2,32.27,32.16,32.19,181600.0,25.452,25.5073,25.4204,25.4441,181600.0
2011-08-16 12:25:00,32.19,32.21,32.0,32.04,276500.0,25.4441,25.4599,25.2939,25.3255,276500.0
2011-08-16 12:30:00,32.03,32.08,31.96,32.07,311400.0,25.3176,25.3571,25.2623,25.3492,311400.0
2011-08-16 12:35:00,32.08,32.12,32.06,32.1,106200.0,25.3571,25.3888,25.3413,25.3729,106200.0
2011-08-16 12:40:00,32.11,32.14,32.06,32.1,205200.0,25.3808,25.4046,25.3413,25.3729,205200.0
2011-08-16 12:45:00,32.1,32.11,31.99,32.02,100900.0,25.3729,25.3808,25.286,25.3097,100900.0
2011-08-16 12:50:00,32.02,32.05,31.99,32.04,92100.0,25.3097,25.3334,25.286,25.3255,92100.0
2011-08-16 12:55:00,32.02,32.02,31.96,32.0,152100.0,25.3097,25.3097,25.2623,25.2939,152100.0
2011-08-16 13:00:00,32.0,32.0,31.88,31.9,238500.0,25.2939,25.2939,25.199,25.2149,238500.0
2011-08-16 13:05:00,31.9,31.9,31.79,31.86,134700.0,25.2149,25.2149,25.1279,25.1832,134700.0
2011-08-16 13:10:00,31.86,31.91,31.84,31.88,109300.0,25.1832,25.2228,25.1674,25.199,109300.0
2011-08-16 13:15:00,31.89,31.92,31.88,31.89,81600.0,25.207,25.2307,25.199,25.207,81600.0
2011-08-16 13:20:00,31.89,31.95,31.85,31.95,59100.0,25.207,25.2544,25.1753,25.2544,59100.0
2011-08-16 13:25:00,31.95,31.95,31.9,31.91,77000.0,25.2544,25.2544,25.2149,25.2228,77000.0
2011-08-16 13:30:00,31.9,31.97,31.87,31.94,69600.0,25.2149,25.2702,25.1911,25.2465,69600.0
2011-08-16 13:35:00,31.95,31.97,31.91,31.93,97400.0,25.2544,25.2702,25.2228,25.2386,97400.0
2011-08-16 13:40:00,31.93,31.96,31.92,31.94,61900.0,25.2386,25.2623,25.2307,25.2465,61900.0
2011-08-16 13:45:00,31.93,31.97,31.91,31.97,157700.0,25.2386,25.2702,25.2228,25.2702,157700.0
2011-08-16 13:50:00,31.97,32.08,31.97,32.07,264000.0,25.2702,25.3571,25.2702,25.3492,264000.0
2011-08-16 13:55:00,32.07,32.09,32.05,32.06,58300.0,25.3492,25.365,25.3334,25.3413,58300.0
2011-08-16 14:00:00,32.05,32.16,32.05,32.12,154800.0,25.3334,25.4204,25.3334,25.3888,154800.0
2011-08-16 14:05:00,32.12,32.16,32.12,32.14,129100.0,25.3888,25.4204,25.3888,25.4046,129100.0
2011-08-16 14:10:00,32.14,32.2,32.13,32.19,149300.0,25.4046,25.452,25.3967,25.4441,149300.0
2011-08-16 14:15:00,32.19,32.2,32.15,32.16,227200.0,25.4441,25.452,25.4125,25.4204,227200.0
2011-08-16 14:20:00,32.15,32.17,32.11,32.11,51200.0,25.4125,25.4283,25.3808,25.3808,51200.0
2011-08-16 14:25:00,32.11,32.13,32.08,32.11,41500.0,25.3808,25.3967,25.3571,25.3808,41500.0
2011-08-16 14:30:00,32.11,32.12,32.05,32.06,51900.0,25.3808,25.3888,25.3334,25.3413,51900.0
2011-08-16 14:35:00,32.07,32.08,32.02,32.05,70600.0,25.3492,25.3571,25.3097,25.3334,70600.0
2011-08-16 14:40:00,32.04,32.07,32.04,32.07,33800.0,25.3255,25.3492,25.3255,25.3492,33800.0
2011-08-16 14:45:00,32.08,32.1,32.05,32.1,91300.0,25.3571,25.3729,25.3334,25.3729,91300.0
2011-08-16 14:50:00,32.09,32.1,32.01,32.03,101000.0,25.365,25.3729,25.3018,25.3176,101000.0
2011-08-16 14:55:00,32.03,32.05,32.0,32.01,165900.0,25.3176,25.3334,25.2939,25.3018,165900.0
2011-08-16 15:00:00,32.01,32.07,32.01,32.05,257200.0,25.3018,25.3492,25.3018,25.3334,257200.0
2011-08-16 15:05:00,32.06,32.12,32.05,32.11,167500.0,25.3413,25.3888,25.3334,25.3808,167500.0
2011-08-16 15:10:00,32.13,32.14,32.11,32.12,222400.0,25.3967,25.4046,25.3808,25.3888,222400.0
2011-08-16 15:15:00,32.12,32.21,32.1,32.21,944600.0,25.3888,25.4599,25.3729,25.4599,944600.0
2011-08-16 15:20:00,32.21,32.22,32.18,32.22,191100.0,25.4599,25.4678,25.4362,25.4678,191100.0
2011-08-16 15:25:00,32.23,32.35,32.22,32.35,521300.0,25.4757,25.5706,25.4678,25.5706,521300.0
2011-08-16 15:30:00,32.36,32.36,32.27,32.29,215800.0,25.5785,25.5785,25.5073,25.5231,215800.0
2011-08-16 15:35:00,32.3,32.31,32.26,32.26,286400.0,25.531,25.5389,25.4994,25.4994,286400.0
2011-08-16 15:40:00,32.26,32.29,32.22,32.28,367700.0,25.4994,25.5231,25.4678,25.5152,367700.0
2011-08-16 15:45:00,32.28,32.29,32.15,32.2,546600.0,25.5152,25.5231,25.4125,25.452,546600.0
2011-08-16 15:50:00,32.21,32.21,32.15,32.16,415600.0,25.4599,25.4599,25.4125,25.4204,415600.0
2011-08-16 15:55:00,32.16,32.17,32.12,32.15,1504200.0,25.4204,25.4283,25.3888,25.4125,1504200.0
2011-08-17 09:30:00,32.22,32.35,32.2,32.34,228700.0,25.4678,25.5706,25.452,25.5626,228700.0
2011-08-17 09:35:00,32.35,32.42,32.35,32.36,165500.0,25.5706,25.6259,25.5706,25.5785,165500.0
2011-08-17 09:40:00,32.37,32.4,32.35,32.36,89300.0,25.5864,25.6101,25.5706,25.5785,89300.0
2011-08-17 09:45:00,32.37,32.46,32.37,32.42,184200.0,25.5864,25.6575,25.5864,25.6259,184200.0
2011-08-17 09:50:00,32.43,32.5,32.41,32.49,230500.0,25.6338,25.6891,25.618,25.6812,230500.0
2011-08-17 09:55:00,32.49,32.52,32.47,32.48,210100.0,25.6812,25.7049,25.6654,25.6733,210100.0
2011-08-17 10:00:00,32.48,32.5,32.46,32.47,409500.0,25.6733,25.6891,25.6575,25.6654,409500.0
2011-08-17 10:05:00,32.46,32.5,32.45,32.49,117100.0,25.6575,25.6891,25.6496,25.6812,117100.0
2011-08-17 10:10:00,32.49,32.54,32.48,32.53,161500.0,25.6812,25.7207,25.6733,25.7128,161500.0
2011-08-17 10:15:00,32.52,32.54,32.49,32.53,99600.0,25.7049,25.7207,25.6812,25.7128,99600.0
2011-08-17 10:20:00,32.52,32.54,32.47,32.49,108200.0,25.7049,25.7207,25.6654,25.6812,108200.0
2011-08-17 10:25:00,32.49,32.52,32.48,32.52,117000.0,25.6812,25.7049,25.6733,25.7049,117000.0
2011-08-17 10:30:00,32.51,32.51,32.42,32.43,147900.0,25.697,25.697,25.6259,25.6338,147900.0
2011-08-17 10:35:00,32.43,32.45,32.41,32.43,94600.0,25.6338,25.6496,25.618,25.6338,94600.0
2011-08-17 10:40:00,32.43,32.47,32.42,32.45,61600.0,25.6338,25.6654,25.6259,25.6496,61600.0
2011-08-17 10:45:00,32.44,32.44,32.39,32.42,81900.0,25.6417,25.6417,25.6022,25.6259,81900.0
2011-08-17 10:50:00,32.42,32.44,32.34,32.36,173700.0,25.6259,25.6417,25.5626,25.5785,173700.0
2011-08-17 10:55:00,32.36,32.37,32.3,32.3,224800.0,25.5785,25.5864,25.531,25.531,224800.0
2011-08-17 11:00:00,32.3,32.36,32.29,32.35,233500.0,25.531,25.5785,25.5231,25.5706,233500.0
2011-08-17 11:05:00,32.36,32.39,32.35,32.36,130300.0,25.5785,25.6022,25.5706,25.5785,130300.0
2011-08-17 11:10:00,32.36,32.41,32.36,32.37,47100.0,25.5785,25.618,25.5785,25.5864,47100.0
2011-08-17 11:15:00,32.37,32.38,32.29,32.3,219500.0,25.5864,25.5943,25.5231,25.531,219500.0
2011-08-17 11:20:00,32.29,32.31,32.28,32.29,69600.0,25.5231,25.5389,25.5152,25.5231,69600.0
2011-08-17 11:25:00,32.28,32.28,32.24,32.28,55000.0,25.5152,25.5152,25.4836,25.5152,55000.0
2011-08-17 11:30:00,32.28,32.31,32.23,32.23,127300.0,25.5152,25.5389,25.4757,25.4757,127300.0
2011-08-17 11:35:00,32.23,32.25,32.19,32.22,129400.0,25.4757,25.4915,25.4441,25.4678,129400.0
2011-08-17 11:40:00,32.22,32.25,32.16,32.2,200200.0,25.4678,25.4915,25.4204,25.452,200200.0
2011-08-17 11:45:00,32.2,32.22,32.18,32.19,165600.0,25.452,25.4678,25.4362,25.4441,165600.0
2011-08-17 11:50:00,32.19,32.22,32.18,32.19,106500.0,25.4441,25.4678,25.4362,25.4441,106500.0
2011-08-17 11:55:00,32.17,32.17,32.12,32.16,265700.0,25.4283,25.4283,25.3888,25.4204,265700.0
2011-08-17 12:00:00,32.15,32.18,32.12,32.14,134600.0,25.4125,25.4362,25.3888,25.4046,134600.0
2011-08-17 12:05:00,32.14,32.15,32.06,32.09,208300.0,25.4046,25.4125,25.3413,25.365,208300.0
2011-08-17 12:10:00,32.1,32.12,32.07,32.12,62900.0,25.3729,25.3888,25.3492,25.3888,62900.0
2011-08-17 12:15:00,32.11,32.14,32.09,32.1,49500.0,25.3808,25.4046,25.365,25.3729,49500.0
2011-08-17 12:20:00,32.1,32.13,32.09,32.11,40800.0,25.3729,25.3967,25.365,25.3808,40800.0
2011-08-17 12:25:00,32.11,32.13,32.09,32.13,57900.0,25.3808,25.3967,25.365,25.3967,57900.0
2011-08-17 12:30:00,32.13,32.15,32.13,32.15,53700.0,25.3967,25.4125,25.3967,25.4125,53700.0
2011-08-17 12:35:00,32.15,32.16,32.13,32.14,41100.0,25.4125,25.4204,25.3967,25.4046,41100.0
2011-08-17 12:40:00,32.15,32.16,32.14,32.14,15600.0,25.4125,25.4204,25.4046,25.4046,15600.0
2011-08-17 12:45:00,32.14,32.15,32.1,32.11,87500.0,25.4046,25.4125,25.3729,25.3808,87500.0
2011-08-17 12:50:00,32.12,32.14,32.06,32.06,113700.0,25.3888,25.4046,25.3413,25.3413,113700.0
2011-08-17 12:55:00,32.06,32.07,32.0,32.04,115500.0,25.3413,25.3492,25.2939,25.3255,115500.0
2011-08-17 13:00:00,32.03,32.05,31.97,32.03,97200.0,25.3176,25.3334,25.2702,25.3176,97200.0
2011-08-17 13:05:00,32.03,32.04,31.97,32.02,243000.0,25.3176,25.3255,25.2702,25.3097,243000.0
2011-08-17 13:10:00,32.03,32.08,32.02,32.05,100400.0,25.3176,25.3571,25.3097,25.3334,100400.0
2011-08-17 13:15:00,32.05,32.07,32.04,32.07,45600.0,25.3334,25.3492,25.3255,25.3492,45600.0
2011-08-17 13:20:00,32.08,32.09,31.99,32.02,137700.0,25.3571,25.365,25.286,25.3097,137700.0
2011-08-17 13:25:00,32.01,32.02,31.95,31.99,108400.0,25.3018,25.3097,25.2544,25.286,108400.0
2011-08-17 13:30:00,32.0,32.03,31.95,31.96,120800.0,25.2939,25.3176,25.2544,25.2623,120800.0
2011-08-17 13:35:00,31.97,32.0,31.96,31.99,265100.0,25.2702,25.2939,25.2623,25.286,265100.0
2011-08-17 13:40:00,31.99,32.0,31.89,31.93,287600.0,25.286,25.2939,25.207,25.2386,287600.0
2011-08-17 13:45:00,31.93,31.97,31.92,31.96,49600.0,25.2386,25.2702,25.2307,25.2623,49600.0
2011-08-17 13:50:00,31.96,32.03,31.95,32.03,52700.0,25.2623,25.3176,25.2544,25.3176,52700.0
2011-08-17 13:55:00,32.03,32.03,31.96,31.98,115600.0,25.3176,25.3176,25.2623,25.2781,115600.0
2011-08-17 14:00:00,31.98,32.04,31.98,32.02,61100.0,25.2781,25.3255,25.2781,25.3097,61100.0
2011-08-17 14:05:00,32.02,32.04,32.01,32.04,39800.0,25.3097,25.3255,25.3018,25.3255,39800.0
2011-08-17 14:10:00,32.04,32.09,32.04,32.08,24900.0,25.3255,25.365,25.3255,25.3571,24900.0
2011-08-17 14:15:00,32.07,32.1,32.05,32.1,29100.0,25.3492,25.3729,25.3334,25.3729,29100.0
2011-08-17 14:20:00,32.09,32.12,32.07,32.08,48100.0,25.365,25.3888,25.3492,25.3571,48100.0
2011-08-17 14:25:00,32.08,32.09,32.03,32.03,48300.0,25.3571,25.365,25.3176,25.3176,48300.0
2011-08-17 14:30:00,32.05,32.07,32.04,32.05,18400.0,25.3334,25.3492,25.3255,25.3334,18400.0
2011-08-17 14:35:00,32.03,32.04,32.0,32.02,41700.0,25.3176,25.3255,25.2939,25.3097,41700.0
2011-08-17 14:40:00,31.99,32.06,31.98,32.04,65500.0,25.286,25.3413,25.2781,25.3255,65500.0
2011-08-17 14:45:00,32.04,32.04,31.99,32.03,58100.0,25.3255,25.3255,25.286,25.3176,58100.0
2011-08-17 14:50:00,32.02,32.07,32.01,32.07,36200.0,25.3097,25.3492,25.3018,25.3492,36200.0
2011-08-17 14:55:00,32.07,32.1,32.06,32.1,66900.0,25.3492,25.3729,25.3413,25.3729,66900.0
2011-08-17 15:00:00,32.1,32.1,32.04,32.06,147400.0,25.3729,25.3729,25.3255,25.3413,147400.0
2011-08-17 15:05:00,32.07,32.11,32.05,32.1,77800.0,25.3492,25.3808,25.3334,25.3729,77800.0
2011-08-17 15:10:00,32.1,32.13,32.08,32.09,65400.0,25.3729,25.3967,25.3571,25.365,65400.0
2011-08-17 15:15:00,32.09,32.13,32.06,32.13,97000.0,25.365,25.3967,25.3413,25.3967,97000.0
2011-08-17 15:20:00,32.13,32.16,32.09,32.13,106000.0,25.3967,25.4204,25.365,25.3967,106000.0
2011-08-17 15:25:00,32.13,32.14,32.1,32.12,70400.0,25.3967,25.4046,25.3729,25.3888,70400.0
2011-08-17 15:30:00,32.12,32.14,32.09,32.09,139900.0,25.3888,25.4046,25.365,25.365,139900.0
2011-08-17 15:35:00,32.09,32.13,32.09,32.12,90700.0,25.365,25.3967,25.365,25.3888,90700.0
2011-08-17 15:40:00,32.12,32.13,32.09,32.13,157400.0,25.3888,25.3967,25.365,25.3967,157400.0
2011-08-17 15:45:00,32.13,32.16,32.11,32.16,365600.0,25.3967,25.4204,25.3808,25.4204,365600.0
2011-08-17 15:50:00,32.17,32.18,32.1,32.11,219400.0,25.4283,25.4362,25.3729,25.3808,219400.0
2011-08-17 15:55:00,32.12,32.18,32.12,32.15,303700.0,25.3888,25.4362,25.3888,25.4125,303700.0
2011-08-18 09:30:00,31.53,31.57,31.46,31.53,399400.0,24.9224,24.954,24.8671,24.9224,399400.0
2011-08-18 09:35:00,31.53,31.57,31.4,31.57,272300.0,24.9224,24.954,24.8196,24.954,272300.0
2011-08-18 09:40:00,31.56,31.6,31.44,31.45,318600.0,24.9461,24.9777,24.8513,24.8592,318600.0
2011-08-18 09:45:00,31.45,31.47,31.36,31.39,155700.0,24.8592,24.875,24.788,24.8117,155700.0
2011-08-18 09:50:00,31.38,31.48,31.38,31.41,80700.0,24.8038,24.8829,24.8038,24.8275,80700.0
2011-08-18 09:55:00,31.41,31.47,31.36,31.45,337400.0,24.8275,24.875,24.788,24.8592,337400.0
2011-08-18 10:00:00,31.43,31.43,31.0,31.12,884600.0,24.8434,24.8434,24.5035,24.5983,884600.0
2011-08-18 10:05:00,31.12,31.12,30.88,31.09,571400.0,24.5983,24.5983,24.4086,24.5746,571400.0
2011-08-18 10:10:00,31.09,31.11,31.0,31.11,459300.0,24.5746,24.5904,24.5035,24.5904,459300.0
2011-08-18 10:15:00,31.1,31.24,31.08,31.17,303500.0,24.5825,24.6932,24.5667,24.6378,303500.0
2011-08-18 10:20:00,31.17,31.23,31.08,31.23,187400.0,24.6378,24.6853,24.5667,24.6853,187400.0
2011-08-18 10:25:00,31.22,31.28,31.2,31.22,112100.0,24.6774,24.7248,24.6616,24.6774,112100.0
2011-08-18 10:30:00,31.22,31.23,31.08,31.1,244700.0,24.6774,24.6853,24.5667,24.5825,244700.0
2011-08-18 10:35:00,31.1,31.15,31.07,31.13,177000.0,24.5825,24.622,24.5588,24.6062,177000.0
2011-08-18 10:40:00,31.11,31.11,31.01,31.11,250300.0,24.5904,24.5904,24.5114,24.5904,250300.0
2011-08-18 10:45:00,31.09,31.18,31.05,31.18,227500.0,24.5746,24.6457,24.543,24.6457,227500.0
2011-08-18 10:50:00,31.18,31.24,31.18,31.23,65600.0,24.6457,24.6932,24.6457,24.6853,65600.0
2011-08-18 10:55:00,31.23,31.23,31.15,31.2,280400.0,24.6853,24.6853,24.622,24.6616,280400.0
2011-08-18 11:00:00,31.19,31.21,31.1,31.11,85500.0,24.6536,24.6695,24.5825,24.5904,85500.0
2011-08-18 11:05:00,31.11,31.12,31.03,31.04,83000.0,24.5904,24.5983,24.5272,24.5351,83000.0
2011-08-18 11:10:00,31.04,31.09,31.02,31.07,250100.0,24.5351,24.5746,24.5193,24.5588,250100.0
2011-08-18 11:15:00,31.06,31.06,31.01,31.04,178000.0,24.5509,24.5509,24.5114,24.5351,178000.0
2011-08-18 11:20:00,31.04,31.1,31.01,31.08,462200.0,24.5351,24.5825,24.5114,24.5667,462200.0
2011-08-18 11:25:00,31.07,31.1,31.07,31.07,85400.0,24.5588,24.5825,24.5588,24.5588,85400.0
2011-08-18 11:30:00,31.07,31.22,31.05,31.14,256400.0,24.5588,24.6774,24.543,24.6141,256400.0
2011-08-18 11:35:00,31.13,31.23,31.13,31.18,73400.0,24.6062,24.6853,24.6062,24.6457,73400.0
2011-08-18 11:40:00,31.19,31.22,31.16,31.19,140900.0,24.6536,24.6774,24.6299,24.6536,140900.0
2011-08-18 11:45:00,31.2,31.26,31.19,31.25,119600.0,24.6616,24.709,24.6536,24.7011,119600.0
2011-08-18 11:50:00,31.25,31.26,31.17,31.2,131200.0,24.7011,24.709,24.6378,24.6616,131200.0
2011-08-18 11:55:00,31.2,31.21,31.18,31.19,26400.0,24.6616,24.6695,24.6457,24.6536,26400.0
2011-08-18 12:00:00,31.2,31.21,31.09,31.11,44000.0,24.6616,24.6695,24.5746,24.5904,44000.0
2011-08-18 12:05:00,31.11,31.13,31.07,31.09,78800.0,24.5904,24.6062,24.5588,24.5746,78800.0
2011-08-18 12:10:00,31.08,31.16,31.05,31.12,133100.0,24.5667,24.6299,24.543,24.5983,133100.0
2011-08-18 12:15:00,31.12,31.2,31.12,31.18,53300.0,24.5983,24.6616,24.5983,24.6457,53300.0
2011-08-18 12:20:00,31.18,31.2,31.15,31.15,94000.0,24.6457,24.6616,24.622,24.622,94000.0
2011-08-18 12:25:00,31.16,31.17,31.13,31.16,58000.0,24.6299,24.6378,24.6062,24.6299,58000.0
2011-08-18 12:30:00,31.15,31.2,31.12,31.16,56900.0,24.622,24.6616,24.5983,24.6299,56900.0
2011-08-18 12:35:00,31.16,31.16,31.11,31.12,34500.0,24.6299,24.6299,24.5904,24.5983,34500.0
2011-08-18 12:40:00,31.12,31.14,31.11,31.12,46000.0,24.5983,24.6141,24.5904,24.5983,46000.0
2011-08-18 12:45:00,31.12,31.12,31.07,31.1,24600.0,24.5983,24.5983,24.5588,24.5825,24600.0
2011-08-18 12:50:00,31.1,31.12,31.08,31.09,92900.0,24.5825,24.5983,24.5667,24.5746,92900.0
2011-08-18 12:55:00,31.09,31.12,31.09,31.12,35800.0,24.5746,24.5983,24.5746,24.5983,35800.0
2011-08-18 13:00:00,31.11,31.14,31.1,31.12,70100.0,24.5904,24.6141,24.5825,24.5983,70100.0
2011-08-18 13:05:00,31.12,31.12,31.02,31.04,25000.0,24.5983,24.5983,24.5193,24.5351,25000.0
2011-08-18 13:10:00,31.03,31.05,31.01,31.02,123900.0,24.5272,24.543,24.5114,24.5193,123900.0
2011-08-18 13:15:00,31.01,31.04,30.99,31.04,40700.0,24.5114,24.5351,24.4956,24.5351,40700.0
2011-08-18 13:20:00,31.04,31.05,31.02,31.04,24200.0,24.5351,24.543,24.5193,24.5351,24200.0
2011-08-18 13:25:00,31.04,31.06,31.04,31.04,32500.0,24.5351,24.5509,24.5351,24.5351,32500.0
2011-08-18 13:30:00,31.05,31.08,30.96,30.96,71900.0,24.543,24.5667,24.4718,24.4718,71900.0
2011-08-18 13:35:00,30.95,30.99,30.9,30.91,371400.0,24.4639,24.4956,24.4244,24.4323,371400.0
2011-08-18 13:40:00,30.9,31.0,30.9,30.98,44900.0,24.4244,24.5035,24.4244,24.4877,44900.0
2011-08-18 13:45:00,30.97,31.04,30.97,31.04,21100.0,24.4798,24.5351,24.4798,24.5351,21100.0
2011-08-18 13:50:00,31.04,31.06,30.99,30.99,72000.0,24.5351,24.5509,24.4956,24.4956,72000.0
2011-08-18 13:55:00,30.99,30.99,30.93,30.97,122900.0,24.4956,24.4956,24.4481,24.4798,122900.0
2011-08-18 14:00:00,30.97,31.15,30.97,31.11,373800.0,24.4798,24.622,24.4798,24.5904,373800.0
2011-08-18 14:05:00,31.11,31.11,31.05,31.06,188900.0,24.5904,24.5904,24.543,24.5509,188900.0
2011-08-18 14:10:00,31.06,31.1,31.01,31.04,189000.0,24.5509,24.5825,24.5114,24.5351,189000.0
2011-08-18 14:15:00,31.04,31.13,31.03,31.13,65300.0,24.5351,24.6062,24.5272,24.6062,65300.0
2011-08-18 14:20:00,31.13,31.18,31.1,31.18,41900.0,24.6062,24.6457,24.5825,24.6457,41900.0
2011-08-18 14:25:00,31.18,31.18,31.11,31.12,90500.0,24.6457,24.6457,24.5904,24.5983,90500.0
2011-08-18 14:30:00,31.11,31.12,31.07,31.08,63100.0,24.5904,24.5983,24.5588,24.5667,63100.0
2011-08-18 14:35:00,31.08,31.16,31.08,31.1,63000.0,24.5667,24.6299,24.5667,24.5825,63000.0
2011-08-18 14:40:00,31.11,31.11,31.05,31.07,82100.0,24.5904,24.5904,24.543,24.5588,82100.0
2011-08-18 14:45:00,31.07,31.08,31.04,31.06,135700.0,24.5588,24.5667,24.5351,24.5509,135700.0
2011-08-18 14:50:00,31.06,31.07,30.99,31.01,119000.0,24.5509,24.5588,24.4956,24.5114,119000.0
2011-08-18 14:55:00,31.01,31.05,30.94,30.95,146600.0,24.5114,24.543,24.456,24.4639,146600.0
2011-08-18 15:00:00,30.95,30.97,30.86,30.88,238100.0,24.4639,24.4798,24.3928,24.4086,238100.0
2011-08-18 15:05:00,30.88,30.99,30.88,30.95,73200.0,24.4086,24.4956,24.4086,24.4639,73200.0
2011-08-18 15:10:00,30.94,31.02,30.94,30.98,185500.0,24.456,24.5193,24.456,24.4877,185500.0
2011-08-18 15:15:00,30.98,30.99,30.92,30.96,158500.0,24.4877,24.4956,24.4402,24.4718,158500.0
2011-08-18 15:20:00,30.95,30.99,30.93,30.94,73700.0,24.4639,24.4956,24.4481,24.456,73700.0
2011-08-18 15:25:00,30.93,31.05,30.92,31.05,204900.0,24.4481,24.543,24.4402,24.543,204900.0
2011-08-18 15:30:00,31.05,31.09,31.03,31.07,118100.0,24.543,24.5746,24.5272,24.5588,118100.0
2011-08-18 15:35:00,31.08,31.08,30.96,30.99,241400.0,24.5667,24.5667,24.4718,24.4956,241400.0
2011-08-18 15:40:00,30.99,31.01,30.86,30.86,146300.0,24.4956,24.5114,24.3928,24.3928,146300.0
2011-08-18 15:45:00,30.86,30.94,30.84,30.92,330000.0,24.3928,24.456,24.377,24.4402,330000.0
2011-08-18 15:50:00,30.92,31.15,30.91,31.14,397300.0,24.4402,24.622,24.4323,24.6141,397300.0
2011-08-18 15:55:00,31.13,31.19,31.08,31.11,605700.0,24.6062,24.6536,24.5667,24.5904,605700.0
2011-08-19 09:30:00,30.82,30.92,30.77,30.9,174700.0,24.3612,24.4402,24.3217,24.4244,174700.0
2011-08-19 09:35:00,30.9,31.05,30.89,31.01,353600.0,24.4244,24.543,24.4165,24.5114,353600.0
2011-08-19 09:40:00,31.01,31.08,30.99,31.05,203400.0,24.5114,24.5667,24.4956,24.543,203400.0
2011-08-19 09:45:00,31.05,31.05,30.9,30.9,424800.0,24.543,24.543,24.4244,24.4244,424800.0
2011-08-19 09:50:00,30.9,31.0,30.88,30.98,142000.0,24.4244,24.5035,24.4086,24.4877,142000.0
2011-08-19 09:55:00,30.97,31.11,30.94,31.08,109300.0,24.4798,24.5904,24.456,24.5667,109300.0
2011-08-19 10:00:00,31.08,31.19,31.06,31.15,208500.0,24.5667,24.6536,24.5509,24.622,208500.0
2011-08-19 10:05:00,31.14,31.17,31.02,31.13,145800.0,24.6141,24.6378,24.5193,24.6062,145800.0
2011-08-19 10:10:00,31.12,31.18,31.09,31.12,97800.0,24.5983,24.6457,24.5746,24.5983,97800.0
2011-08-19 10:15:00,31.11,31.32,31.11,31.27,233000.0,24.5904,24.7564,24.5904,24.7169,233000.0
2011-08-19 10:20:00,31.29,31.3,31.22,31.24,144900.0,24.7327,24.7406,24.6774,24.6932,144900.0
2011-08-19 10:25:00,31.25,31.49,31.25,31.43,304200.0,24.7011,24.8908,24.7011,24.8434,304200.0
2011-08-19 10:30:00,31.43,31.44,31.36,31.38,145200.0,24.8434,24.8513,24.788,24.8038,145200.0
2011-08-19 10:35:00,31.37,31.4,31.27,31.29,119000.0,24.7959,24.8196,24.7169,24.7327,119000.0
2011-08-19 10:40:00,31.29,31.38,31.27,31.32,209300.0,24.7327,24.8038,24.7169,24.7564,209300.0
2011-08-19 10:45:00,31.31,31.36,31.24,31.35,135600.0,24.7485,24.788,24.6932,24.7801,135600.0
2011-08-19 10:50:00,31.36,31.38,31.31,31.35,96800.0,24.788,24.8038,24.7485,24.7801,96800.0
2011-08-19 10:55:00,31.35,31.4,31.32,31.32,96200.0,24.7801,24.8196,24.7564,24.7564,96200.0
2011-08-19 11:00:00,31.31,31.35,31.28,31.29,76900.0,24.7485,24.7801,24.7248,24.7327,76900.0
2011-08-19 11:05:00,31.28,31.29,31.2,31.2,167800.0,24.7248,24.7327,24.6616,24.6616,167800.0
2011-08-19 11:10:00,31.21,31.23,31.1,31.12,234700.0,24.6695,24.6853,24.5825,24.5983,234700.0
2011-08-19 11:15:00,31.11,31.14,31.06,31.11,244000.0,24.5904,24.6141,24.5509,24.5904,244000.0
2011-08-19 11:20:00,31.1,31.18,31.08,31.17,125200.0,24.5825,24.6457,24.5667,24.6378,125200.0
2011-08-19 11:25:00,31.17,31.19,31.11,31.13,133000.0,24.6378,24.6536,24.5904,24.6062,133000.0
2011-08-19 11:30:00,31.12,31.17,31.11,31.11,170200.0,24.5983,24.6378,24.5904,24.5904,170200.0
2011-08-19 11:35:00,31.12,31.12,31.03,31.12,378000.0,24.5983,24.5983,24.5272,24.5983,378000.0
2011-08-19 11:40:00,31.12,31.23,31.11,31.22,429600.0,24.5983,24.6853,24.5904,24.6774,429600.0
2011-08-19 11:45:00,31.23,31.23,31.16,31.18,146200.0,24.6853,24.6853,24.6299,24.6457,146200.0
2011-08-19 11:50:00,31.19,31.26,31.19,31.25,148000.0,24.6536,24.709,24.6536,24.7011,148000.0
2011-08-19 11:55:00,31.25,31.3,31.21,31.29,288000.0,24.7011,24.7406,24.6695,24.7327,288000.0
2011-08-19 12:00:00,31.29,31.31,31.23,31.24,126800.0,24.7327,24.7485,24.6853,24.6932,126800.0
2011-08-19 12:05:00,31.23,31.3,31.2,31.21,217900.0,24.6853,24.7406,24.6616,24.6695,217900.0
2011-08-19 12:10:00,31.21,31.25,31.18,31.25,98100.0,24.6695,24.7011,24.6457,24.7011,98100.0
2011-08-19 12:15:00,31.24,31.25,31.2,31.21,47900.0,24.6932,24.7011,24.6616,24.6695,47900.0
2011-08-19 12:20:00,31.21,31.23,31.15,31.16,79200.0,24.6695,24.6853,24.622,24.6299,79200.0
2011-08-19 12:25:00,31.16,31.24,31.16,31.24,40500.0,24.6299,24.6932,24.6299,24.6932,40500.0
2011-08-19 12:30:00,31.25,31.28,31.24,31.28,31000.0,24.7011,24.7248,24.6932,24.7248,31000.0
2011-08-19 12:35:00,31.28,31.32,31.25,31.25,109400.0,24.7248,24.7564,24.7011,24.7011,109400.0
2011-08-19 12:40:00,31.25,31.3,31.24,31.27,95800.0,24.7011,24.7406,24.6932,24.7169,95800.0
2011-08-19 12:45:00,31.28,31.34,31.28,31.33,59600.0,24.7248,24.7722,24.7248,24.7643,59600.0
2011-08-19 12:50:00,31.34,31.35,31.28,31.32,362400.0,24.7722,24.7801,24.7248,24.7564,362400.0
2011-08-19 12:55:00,31.32,31.33,31.26,31.27,101500.0,24.7564,24.7643,24.709,24.7169,101500.0
2011-08-19 13:00:00,31.27,31.27,31.21,31.24,114400.0,24.7169,24.7169,24.6695,24.6932,114400.0
2011-08-19 13:05:00,31.24,31.32,31.23,31.31,64000.0,24.6932,24.7564,24.6853,24.7485,64000.0
2011-08-19 13:10:00,31.31,31.35,31.29,31.32,214400.0,24.7485,24.7801,24.7327,24.7564,214400.0
2011-08-19 13:15:00,31.32,31.34,31.27,31.32,40100.0,24.7564,24.7722,24.7169,24.7564,40100.0
2011-08-19 13:20:00,31.32,31.33,31.29,31.29,67300.0,24.7564,24.7643,24.7327,24.7327,67300.0
2011-08-19 13:25:00,31.28,31.32,31.27,31.3,67400.0,24.7248,24.7564,24.7169,24.7406,67400.0
2011-08-19 13:30:00,31.3,31.31,31.17,31.19,178600.0,24.7406,24.7485,24.6378,24.6536,178600.0
2011-08-19 13:35:00,31.19,31.24,31.19,31.21,102900.0,24.6536,24.6932,24.6536,24.6695,102900.0
2011-08-19 13:40:00,31.2,31.21,31.1,31.11,397100.0,24.6616,24.6695,24.5825,24.5904,397100.0
2011-08-19 13:45:00,31.1,31.21,31.1,31.21,157200.0,24.5825,24.6695,24.5825,24.6695,157200.0
2011-08-19 13:50:00,31.21,31.21,31.16,31.17,73900.0,24.6695,24.6695,24.6299,24.6378,73900.0
2011-08-19 13:55:00,31.17,31.22,31.17,31.19,65600.0,24.6378,24.6774,24.6378,24.6536,65600.0
2011-08-19 14:00:00,31.19,31.23,31.15,31.15,120900.0,24.6536,24.6853,24.622,24.622,120900.0
2011-08-19 14:05:00,31.15,31.17,31.05,31.13,180400.0,24.622,24.6378,24.543,24.6062,180400.0
2011-08-19 14:10:00,31.13,31.16,31.1,31.16,127300.0,24.6062,24.6299,24.5825,24.6299,127300.0
2011-08-19 14:15:00,31.16,31.16,31.05,31.07,757000.0,24.6299,24.6299,24.543,24.5588,757000.0
2011-08-19 14:20:00,31.08,31.08,31.01,31.05,222800.0,24.5667,24.5667,24.5114,24.543,222800.0
2011-08-19 14:25:00,31.06,31.13,31.05,31.11,132500.0,24.5509,24.6062,24.543,24.5904,132500.0
2011-08-19 14:30:00,31.12,31.13,31.06,31.06,70700.0,24.5983,24.6062,24.5509,24.5509,70700.0
2011-08-19 14:35:00,31.06,31.17,31.05,31.17,226300.0,24.5509,24.6378,24.543,24.6378,226300.0
2011-08-19 14:40:00,31.17,31.22,31.13,31.21,137600.0,24.6378,24.6774,24.6062,24.6695,137600.0
2011-08-19 14:45:00,31.22,31.22,31.09,31.11,249800.0,24.6774,24.6774,24.5746,24.5904,249800.0
2011-08-19 14:50:00,31.11,31.14,31.03,31.08,390300.0,24.5904,24.6141,24.5272,24.5667,390300.0
2011-08-19 14:55:00,31.09,31.12,31.07,31.08,170100.0,24.5746,24.5983,24.5588,24.5667,170100.0
2011-08-19 15:00:00,31.09,31.09,31.03,31.08,305200.0,24.5746,24.5746,24.5272,24.5667,305200.0
2011-08-19 15:05:00,31.08,31.12,30.99,31.03,217300.0,24.5667,24.5983,24.4956,24.5272,217300.0
2011-08-19 15:10:00,31.05,31.07,30.99,31.01,96400.0,24.543,24.5588,24.4956,24.5114,96400.0
2011-08-19 15:15:00,31.01,31.02,30.91,31.0,199700.0,24.5114,24.5193,24.4323,24.5035,199700.0
2011-08-19 15:20:00,31.0,31.12,31.0,31.06,293300.0,24.5035,24.5983,24.5035,24.5509,293300.0
2011-08-19 15:25:00,31.06,31.14,31.06,31.1,294600.0,24.5509,24.6141,24.5509,24.5825,294600.0
2011-08-19 15:30:00,31.11,31.12,31.02,31.02,205700.0,24.5904,24.5983,24.5193,24.5193,205700.0
2011-08-19 15:35:00,31.02,31.08,31.0,31.06,112500.0,24.5193,24.5667,24.5035,24.5509,112500.0
2011-08-19 15:40:00,31.06,31.1,31.02,31.09,106900.0,24.5509,24.5825,24.5193,24.5746,106900.0
2011-08-19 15:45:00,31.09,31.15,31.08,31.14,320700.0,24.5746,24.622,24.5667,24.6141,320700.0
2011-08-19 15:50:00,31.13,31.2,31.07,31.09,467700.0,24.6062,24.6616,24.5588,24.5746,467700.0
2011-08-19 15:55:00,31.08,31.09,30.95,31.03,1403400.0,24.5667,24.5746,24.4639,24.5272,1403400.0
2011-08-22 09:30:00,31.52,31.59,31.46,31.48,54900.0,24.9145,24.9698,24.8671,24.8829,54900.0
2011-08-22 09:35:00,31.46,31.48,31.42,31.48,54700.0,24.8671,24.8829,24.8354,24.8829,54700.0
2011-08-22 09:40:00,31.49,31.51,31.4,31.44,38200.0,24.8908,24.9066,24.8196,24.8513,38200.0
2011-08-22 09:45:00,31.44,31.48,31.38,31.48,34800.0,24.8513,24.8829,24.8038,24.8829,34800.0
2011-08-22 09:50:00,31.48,31.49,31.37,31.37,25600.0,24.8829,24.8908,24.7959,24.7959,25600.0
2011-08-22 09:55:00,31.37,31.42,31.35,31.36,42400.0,24.7959,24.8354,24.7801,24.788,42400.0
2011-08-22 10:00:00,31.36,31.42,31.35,31.37,94600.0,24.788,24.8354,24.7801,24.7959,94600.0
2011-08-22 10:05:00,31.37,31.37,31.31,31.31,40600.0,24.7959,24.7959,24.7485,24.7485,40600.0
2011-08-22 10:10:00,31.31,31.32,31.27,31.31,118700.0,24.7485,24.7564,24.7169,24.7485,118700.0
2011-08-22 10:15:00,31.3,31.39,31.29,31.38,109900.0,24.7406,24.8117,24.7327,24.8038,109900.0
2011-08-22 10:20:00,31.38,31.4,31.35,31.37,56000.0,24.8038,24.8196,24.7801,24.7959,56000.0
2011-08-22 10:25:00,31.37,31.43,31.36,31.39,101300.0,24.7959,24.8434,24.788,24.8117,101300.0
2011-08-22 10:30:00,31.4,31.41,31.36,31.39,73200.0,24.8196,24.8275,24.788,24.8117,73200.0
2011-08-22 10:35:00,31.39,31.39,31.28,31.32,33000.0,24.8117,24.8117,24.7248,24.7564,33000.0
2011-08-22 10:40:00,31.31,31.32,31.25,31.25,56400.0,24.7485,24.7564,24.7011,24.7011,56400.0
2011-08-22 10:45:00,31.26,31.33,31.26,31.32,47100.0,24.709,24.7643,24.709,24.7564,47100.0
2011-08-22 10:50:00,31.33,31.36,31.2,31.21,146800.0,24.7643,24.788,24.6616,24.6695,146800.0
2011-08-22 10:55:00,31.2,31.22,31.14,31.16,132000.0,24.6616,24.6774,24.6141,24.6299,132000.0
2011-08-22 11:00:00,31.15,31.23,31.13,31.2,224300.0,24.622,24.6853,24.6062,24.6616,224300.0
2011-08-22 11:05:00,31.2,31.22,31.16,31.22,79200.0,24.6616,24.6774,24.6299,24.6774,79200.0
2011-08-22 11:10:00,31.22,31.22,31.15,31.18,178600.0,24.6774,24.6774,24.622,24.6457,178600.0
2011-08-22 11:15:00,31.18,31.22,31.12,31.14,139300.0,24.6457,24.6774,24.5983,24.6141,139300.0
2011-08-22 11:20:00,31.13,31.14,31.09,31.11,92400.0,24.6062,24.6141,24.5746,24.5904,92400.0
2011-08-22 11:25:00,31.12,31.17,31.1,31.17,210000.0,24.5983,24.6378,24.5825,24.6378,210000.0
2011-08-22 11:30:00,31.18,31.21,31.15,31.15,226500.0,24.6457,24.6695,24.622,24.622,226500.0
2011-08-22 11:35:00,31.14,31.14,31.05,31.09,83200.0,24.6141,24.6141,24.543,24.5746,83200.0
2011-08-22 11:40:00,31.09,31.09,31.03,31.05,66700.0,24.5746,24.5746,24.5272,24.543,66700.0
2011-08-22 11:45:00,31.04,31.09,31.04,31.09,186600.0,24.5351,24.5746,24.5351,24.5746,186600.0
2011-08-22 11:50:00,31.09,31.1,31.06,31.08,364200.0,24.5746,24.5825,24.5509,24.5667,364200.0
2011-08-22 11:55:00,31.08,31.1,31.04,31.09,252900.0,24.5667,24.5825,24.5351,24.5746,252900.0
2011-08-22 12:00:00,31.09,31.13,31.08,31.1,153600.0,24.5746,24.6062,24.5667,24.5825,153600.0
2011-08-22 12:05:00,31.1,31.19,31.1,31.18,65300.0,24.5825,24.6536,24.5825,24.6457,65300.0
2011-08-22 12:10:00,31.18,31.19,31.15,31.17,51200.0,24.6457,24.6536,24.622,24.6378,51200.0
2011-08-22 12:15:00,31.17,31.17,31.11,31.17,28000.0,24.6378,24.6378,24.5904,24.6378,28000.0
2011-08-22 12:20:00,31.17,31.21,31.12,31.12,58900.0,24.6378,24.6695,24.5983,24.5983,58900.0
2011-08-22 12:25:00,31.12,31.17,31.09,31.1,99300.0,24.5983,24.6378,24.5746,24.5825,99300.0
2011-08-22 12:30:00,31.1,31.14,31.04,31.05,133100.0,24.5825,24.6141,24.5351,24.543,133100.0
2011-08-22 12:35:00,31.04,31.09,31.03,31.08,46100.0,24.5351,24.5746,24.5272,24.5667,46100.0
2011-08-22 12:40:00,31.08,31.13,31.05,31.13,111800.0,24.5667,24.6062,24.543,24.6062,111800.0
2011-08-22 12:45:00,31.13,31.22,31.12,31.21,44200.0,24.6062,24.6774,24.5983,24.6695,44200.0
2011-08-22 12:50:00,31.21,31.25,31.16,31.25,35900.0,24.6695,24.7011,24.6299,24.7011,35900.0
2011-08-22 12:55:00,31.26,31.3,31.26,31.29,50700.0,24.709,24.7406,24.709,24.7327,50700.0
2011-08-22 13:00:00,31.28,31.32,31.25,31.32,102500.0,24.7248,24.7564,24.7011,24.7564,102500.0
2011-08-22 13:05:00,31.33,31.33,31.3,31.3,63100.0,24.7643,24.7643,24.7406,24.7406,63100.0
2011-08-22 13:10:00,31.29,31.29,31.25,31.25,15300.0,24.7327,24.7327,24.7011,24.7011,15300.0
2011-08-22 13:15:00,31.25,31.28,31.23,31.26,77700.0,24.7011,24.7248,24.6853,24.709,77700.0
2011-08-22 13:20:00,31.26,31.31,31.26,31.28,39700.0,24.709,24.7485,24.709,24.7248,39700.0
2011-08-22 13:25:00,31.27,31.29,31.21,31.21,165700.0,24.7169,24.7327,24.6695,24.6695,165700.0
2011-08-22 13:30:00,31.22,31.26,31.15,31.15,261200.0,24.6774,24.709,24.622,24.622,261200.0
2011-08-22 13:35:00,31.15,31.15,31.11,31.15,102700.0,24.622,24.622,24.5904,24.622,102700.0
2011-08-22 13:40:00,31.14,31.19,31.14,31.16,74000.0,24.6141,24.6536,24.6141,24.6299,74000.0
2011-08-22 13:45:00,31.16,31.16,31.1,31.11,120600.0,24.6299,24.6299,24.5825,24.5904,120600.0
2011-08-22 13:50:00,31.13,31.13,31.06,31.09,64100.0,24.6062,24.6062,24.5509,24.5746,64100.0
2011-08-22 13:55:00,31.09,31.16,31.07,31.15,45900.0,24.5746,24.6299,24.5588,24.622,45900.0
2011-08-22 14:00:00,31.14,31.2,31.12,31.13,100300.0,24.6141,24.6616,24.5983,24.6062,100300.0
2011-08-22 14:05:00,31.13,31.2,31.13,31.15,28500.0,24.6062,24.6616,24.6062,24.622,28500.0
2011-08-22 14:10:00,31.16,31.2,31.16,31.19,37000.0,24.6299,24.6616,24.6299,24.6536,37000.0
2011-08-22 14:15:00,31.18,31.25,31.12,31.15,213500.0,24.6457,24.7011,24.5983,24.622,213500.0
2011-08-22 14:20:00,31.14,31.21,31.14,31.18,59600.0,24.6141,24.6695,24.6141,24.6457,59600.0
2011-08-22 14:25:00,31.17,31.19,31.12,31.15,67300.0,24.6378,24.6536,24.5983,24.622,67300.0
2011-08-22 14:30:00,31.15,31.15,31.1,31.11,196300.0,24.622,24.622,24.5825,24.5904,196300.0
2011-08-22 14:35:00,31.11,31.14,31.08,31.1,168000.0,24.5904,24.6141,24.5667,24.5825,168000.0
2011-08-22 14:40:00,31.1,31.13,31.09,31.1,288700.0,24.5825,24.6062,24.5746,24.5825,288700.0
2011-08-22 14:45:00,31.11,31.13,31.08,31.1,267500.0,24.5904,24.6062,24.5667,24.5825,267500.0
2011-08-22 14:50:00,31.1,31.11,31.05,31.05,273100.0,24.5825,24.5904,24.543,24.543,273100.0
2011-08-22 14:55:00,31.06,31.07,31.02,31.03,125100.0,24.5509,24.5588,24.5193,24.5272,125100.0
2011-08-22 15:00:00,31.04,31.08,31.03,31.06,124900.0,24.5351,24.5667,24.5272,24.5509,124900.0
2011-08-22 15:05:00,31.07,31.13,31.06,31.08,175200.0,24.5588,24.6062,24.5509,24.5667,175200.0
2011-08-22 15:10:00,31.08,31.16,31.07,31.15,279400.0,24.5667,24.6299,24.5588,24.622,279400.0
2011-08-22 15:15:00,31.15,31.18,31.13,31.13,185500.0,24.622,24.6457,24.6062,24.6062,185500.0
2011-08-22 15:20:00,31.14,31.19,31.11,31.17,335600.0,24.6141,24.6536,24.5904,24.6378,335600.0
2011-08-22 15:25:00,31.17,31.19,31.12,31.16,336200.0,24.6378,24.6536,24.5983,24.6299,336200.0
2011-08-22 15:30:00,31.15,31.17,31.13,31.13,384700.0,24.622,24.6378,24.6062,24.6062,384700.0
2011-08-22 15:35:00,31.13,31.17,31.13,31.13,218700.0,24.6062,24.6378,24.6062,24.6062,218700.0
2011-08-22 15:40:00,31.13,31.2,31.12,31.2,306100.0,24.6062,24.6616,24.5983,24.6616,306100.0
2011-08-22 15:45:00,31.2,31.21,31.07,31.08,580100.0,24.6616,24.6695,24.5588,24.5667,580100.0
2011-08-22 15:50:00,31.09,31.1,30.96,31.0,684200.0,24.5746,24.5825,24.4718,24.5035,684200.0
2011-08-22 15:55:00,31.0,31.05,30.98,31.05,814200.0,24.5035,24.543,24.4877,24.543,814200.0
2011-08-23 09:30:00,31.13,31.25,31.09,31.22,156600.0,24.6062,24.7011,24.5746,24.6774,156600.0
2011-08-23 09:35:00,31.22,31.22,31.09,31.09,136100.0,24.6774,24.6774,24.5746,24.5746,136100.0
2011-08-23 09:40:00,31.08,31.16,31.06,31.1,221900.0,24.5667,24.6299,24.5509,24.5825,221900.0
2011-08-23 09:45:00,31.09,31.22,31.08,31.21,99600.0,24.5746,24.6774,24.5667,24.6695,99600.0
2011-08-23 09:50:00,31.21,31.26,31.16,31.22,144000.0,24.6695,24.709,24.6299,24.6774,144000.0
2011-08-23 09:55:00,31.23,31.34,31.19,31.2,189500.0,24.6853,24.7722,24.6536,24.6616,189500.0
2011-08-23 10:00:00,31.19,31.41,31.19,31.39,472200.0,24.6536,24.8275,24.6536,24.8117,472200.0
2011-08-23 10:05:00,31.37,31.48,31.35,31.43,190000.0,24.7959,24.8829,24.7801,24.8434,190000.0
2011-08-23 10:10:00,31.44,31.46,31.38,31.4,188000.0,24.8513,24.8671,24.8038,24.8196,188000.0
2011-08-23 10:15:00,31.4,31.41,31.32,31.33,118400.0,24.8196,24.8275,24.7564,24.7643,118400.0
2011-08-23 10:20:00,31.33,31.35,31.29,31.33,134000.0,24.7643,24.7801,24.7327,24.7643,134000.0
2011-08-23 10:25:00,31.33,31.42,31.33,31.37,127300.0,24.7643,24.8354,24.7643,24.7959,127300.0
2011-08-23 10:30:00,31.37,31.38,31.3,31.3,128700.0,24.7959,24.8038,24.7406,24.7406,128700.0
2011-08-23 10:35:00,31.3,31.38,31.29,31.38,146400.0,24.7406,24.8038,24.7327,24.8038,146400.0
2011-08-23 10:40:00,31.39,31.45,31.39,31.4,81100.0,24.8117,24.8592,24.8117,24.8196,81100.0
2011-08-23 10:45:00,31.4,31.44,31.39,31.41,263400.0,24.8196,24.8513,24.8117,24.8275,263400.0
2011-08-23 10:50:00,31.42,31.43,31.32,31.33,171100.0,24.8354,24.8434,24.7564,24.7643,171100.0
2011-08-23 10:55:00,31.34,31.37,31.28,31.3,260500.0,24.7722,24.7959,24.7248,24.7406,260500.0
2011-08-23 11:00:00,31.29,31.34,31.28,31.29,185600.0,24.7327,24.7722,24.7248,24.7327,185600.0
2011-08-23 11:05:00,31.28,31.31,31.25,31.3,106300.0,24.7248,24.7485,24.7011,24.7406,106300.0
2011-08-23 11:10:00,31.3,31.34,31.27,31.34,83800.0,24.7406,24.7722,24.7169,24.7722,83800.0
2011-08-23 11:15:00,31.35,31.41,31.35,31.39,102300.0,24.7801,24.8275,24.7801,24.8117,102300.0
2011-08-23 11:20:00,31.39,31.4,31.33,31.37,155100.0,24.8117,24.8196,24.7643,24.7959,155100.0
2011-08-23 11:25:00,31.36,31.43,31.36,31.43,51000.0,24.788,24.8434,24.788,24.8434,51000.0
2011-08-23 11:30:00,31.43,31.47,31.42,31.46,362000.0,24.8434,24.875,24.8354,24.8671,362000.0
2011-08-23 11:35:00,31.45,31.55,31.44,31.53,82600.0,24.8592,24.9382,24.8513,24.9224,82600.0
2011-08-23 11:40:00,31.54,31.56,31.51,31.55,59100.0,24.9303,24.9461,24.9066,24.9382,59100.0
2011-08-23 11:45:00,31.56,31.61,31.55,31.57,64400.0,24.9461,24.9856,24.9382,24.954,64400.0
2011-08-23 11:50:00,31.58,31.64,31.57,31.61,77300.0,24.9619,25.0093,24.954,24.9856,77300.0
2011-08-23 11:55:00,31.61,31.71,31.61,31.68,157800.0,24.9856,25.0647,24.9856,25.041,157800.0
2011-08-23 12:00:00,31.68,31.68,31.63,31.63,58700.0,25.041,25.041,25.0014,25.0014,58700.0
2011-08-23 12:05:00,31.63,31.66,31.63,31.66,20400.0,25.0014,25.0252,25.0014,25.0252,20400.0
2011-08-23 12:10:00,31.67,31.68,31.61,31.62,157400.0,25.0331,25.041,24.9856,24.9935,157400.0
2011-08-23 12:15:00,31.63,31.63,31.58,31.58,38800.0,25.0014,25.0014,24.9619,24.9619,38800.0
2011-08-23 12:20:00,31.58,31.62,31.57,31.62,156600.0,24.9619,24.9935,24.954,24.9935,156600.0
2011-08-23 12:25:00,31.62,31.64,31.61,31.62,37600.0,24.9935,25.0093,24.9856,24.9935,37600.0
2011-08-23 12:30:00,31.62,31.67,31.62,31.63,46300.0,24.9935,25.0331,24.9935,25.0014,46300.0
2011-08-23 12:35:00,31.64,31.67,31.63,31.65,40300.0,25.0093,25.0331,25.0014,25.0172,40300.0
2011-08-23 12:40:00,31.65,31.71,31.64,31.68,132900.0,25.0172,25.0647,25.0093,25.041,132900.0
2011-08-23 12:45:00,31.68,31.69,31.63,31.63,74700.0,25.041,25.0489,25.0014,25.0014,74700.0
2011-08-23 12:50:00,31.64,31.74,31.64,31.72,55900.0,25.0093,25.0884,25.0093,25.0726,55900.0
2011-08-23 12:55:00,31.73,31.73,31.7,31.7,41800.0,25.0805,25.0805,25.0568,25.0568,41800.0
2011-08-23 13:00:00,31.7,31.75,31.7,31.73,55500.0,25.0568,25.0963,25.0568,25.0805,55500.0
2011-08-23 13:05:00,31.74,31.76,31.69,31.69,70100.0,25.0884,25.1042,25.0489,25.0489,70100.0
2011-08-23 13:10:00,31.68,31.69,31.64,31.68,62600.0,25.041,25.0489,25.0093,25.041,62600.0
2011-08-23 13:15:00,31.7,31.7,31.65,31.66,133700.0,25.0568,25.0568,25.0172,25.0252,133700.0
2011-08-23 13:20:00,31.66,31.71,31.66,31.66,50400.0,25.0252,25.0647,25.0252,25.0252,50400.0
2011-08-23 13:25:00,31.66,31.69,31.66,31.69,13400.0,25.0252,25.0489,25.0252,25.0489,13400.0
2011-08-23 13:30:00,31.69,31.73,31.67,31.67,41800.0,25.0489,25.0805,25.0331,25.0331,41800.0
2011-08-23 13:35:00,31.67,31.72,31.67,31.72,51300.0,25.0331,25.0726,25.0331,25.0726,51300.0
2011-08-23 13:40:00,31.72,31.73,31.69,31.71,80000.0,25.0726,25.0805,25.0489,25.0647,80000.0
2011-08-23 13:45:00,31.71,31.76,31.71,31.75,139900.0,25.0647,25.1042,25.0647,25.0963,139900.0
2011-08-23 13:50:00,31.75,31.76,31.58,31.66,207500.0,25.0963,25.1042,24.9619,25.0252,207500.0
2011-08-23 13:55:00,31.66,31.67,31.58,31.64,202500.0,25.0252,25.0331,24.9619,25.0093,202500.0
2011-08-23 14:00:00,31.65,31.68,31.59,31.68,148400.0,25.0172,25.041,24.9698,25.041,148400.0
2011-08-23 14:05:00,31.69,31.71,31.62,31.64,164400.0,25.0489,25.0647,24.9935,25.0093,164400.0
2011-08-23 14:10:00,31.64,31.66,31.54,31.56,93800.0,25.0093,25.0252,24.9303,24.9461,93800.0
2011-08-23 14:15:00,31.56,31.65,31.55,31.65,102700.0,24.9461,25.0172,24.9382,25.0172,102700.0
2011-08-23 14:20:00,31.64,31.64,31.56,31.6,127500.0,25.0093,25.0093,24.9461,24.9777,127500.0
2011-08-23 14:25:00,31.61,31.72,31.61,31.7,68200.0,24.9856,25.0726,24.9856,25.0568,68200.0
2011-08-23 14:30:00,31.7,31.76,31.68,31.72,307400.0,25.0568,25.1042,25.041,25.0726,307400.0
2011-08-23 14:35:00,31.72,31.75,31.69,31.72,273100.0,25.0726,25.0963,25.0489,25.0726,273100.0
2011-08-23 14:40:00,31.72,31.73,31.69,31.72,56700.0,25.0726,25.0805,25.0489,25.0726,56700.0
2011-08-23 14:45:00,31.72,31.79,31.72,31.78,95900.0,25.0726,25.1279,25.0726,25.12,95900.0
2011-08-23 14:50:00,31.79,31.8,31.77,31.8,61400.0,25.1279,25.1358,25.1121,25.1358,61400.0
2011-08-23 14:55:00,31.8,31.81,31.77,31.81,116900.0,25.1358,25.1437,25.1121,25.1437,116900.0
2011-08-23 15:00:00,31.8,31.95,31.8,31.94,300800.0,25.1358,25.2544,25.1358,25.2465,300800.0
2011-08-23 15:05:00,31.94,32.01,31.9,32.01,270600.0,25.2465,25.3018,25.2149,25.3018,270600.0
2011-08-23 15:10:00,32.01,32.05,31.99,32.03,135000.0,25.3018,25.3334,25.286,25.3176,135000.0
2011-08-23 15:15:00,32.02,32.02,31.94,31.95,181600.0,25.3097,25.3097,25.2465,25.2544,181600.0
2011-08-23 15:20:00,31.95,31.99,31.93,31.96,104200.0,25.2544,25.286,25.2386,25.2623,104200.0
2011-08-23 15:25:00,31.95,32.0,31.87,31.87,109100.0,25.2544,25.2939,25.1911,25.1911,109100.0
2011-08-23 15:30:00,31.88,31.89,31.81,31.83,114900.0,25.199,25.207,25.1437,25.1595,114900.0
2011-08-23 15:35:00,31.83,31.92,31.82,31.92,151900.0,25.1595,25.2307,25.1516,25.2307,151900.0
2011-08-23 15:40:00,31.92,31.96,31.88,31.92,358600.0,25.2307,25.2623,25.199,25.2307,358600.0
2011-08-23 15:45:00,31.93,31.95,31.89,31.91,246300.0,25.2386,25.2544,25.207,25.2228,246300.0
2011-08-23 15:50:00,31.91,31.93,31.85,31.9,311000.0,25.2228,25.2386,25.1753,25.2149,311000.0
2011-08-23 15:55:00,31.9,32.01,31.89,31.99,536900.0,25.2149,25.3018,25.207,25.286,536900.0
2011-08-24 09:30:00,31.9,31.98,31.85,31.96,83900.0,25.2149,25.2781,25.1753,25.2623,83900.0
2011-08-24 09:35:00,31.96,32.01,31.92,31.92,96300.0,25.2623,25.3018,25.2307,25.2307,96300.0
2011-08-24 09:40:00,31.92,31.96,31.88,31.95,99900.0,25.2307,25.2623,25.199,25.2544,99900.0
2011-08-24 09:45:00,31.96,32.07,31.95,32.06,182600.0,25.2623,25.3492,25.2544,25.3413,182600.0
2011-08-24 09:50:00,32.06,32.14,32.03,32.14,48200.0,25.3413,25.4046,25.3176,25.4046,48200.0
2011-08-24 09:55:00,32.15,32.24,32.15,32.23,367400.0,25.4125,25.4836,25.4125,25.4757,367400.0
2011-08-24 10:00:00,32.22,32.3,32.16,32.26,107200.0,25.4678,25.531,25.4204,25.4994,107200.0
2011-08-24 10:05:00,32.27,32.3,32.22,32.23,163400.0,25.5073,25.531,25.4678,25.4757,163400.0
2011-08-24 10:10:00,32.24,32.28,32.21,32.21,97100.0,25.4836,25.5152,25.4599,25.4599,97100.0
2011-08-24 10:15:00,32.21,32.22,32.15,32.21,127300.0,25.4599,25.4678,25.4125,25.4599,127300.0
2011-08-24 10:20:00,32.19,32.2,32.12,32.17,60000.0,25.4441,25.452,25.3888,25.4283,60000.0
2011-08-24 10:25:00,32.17,32.19,32.15,32.15,61900.0,25.4283,25.4441,25.4125,25.4125,61900.0
2011-08-24 10:30:00,32.15,32.18,32.05,32.08,224000.0,25.4125,25.4362,25.3334,25.3571,224000.0
2011-08-24 10:35:00,32.1,32.16,32.09,32.13,37400.0,25.3729,25.4204,25.365,25.3967,37400.0
2011-08-24 10:40:00,32.14,32.18,32.11,32.14,51400.0,25.4046,25.4362,25.3808,25.4046,51400.0
2011-08-24 10:45:00,32.16,32.16,32.06,32.06,38500.0,25.4204,25.4204,25.3413,25.3413,38500.0
2011-08-24 10:50:00,32.06,32.09,32.03,32.05,67100.0,25.3413,25.365,25.3176,25.3334,67100.0
2011-08-24 10:55:00,32.05,32.05,32.0,32.0,84900.0,25.3334,25.3334,25.2939,25.2939,84900.0
2011-08-24 11:00:00,32.01,32.04,31.99,32.04,118800.0,25.3018,25.3255,25.286,25.3255,118800.0
2011-08-24 11:05:00,32.04,32.08,32.02,32.06,157200.0,25.3255,25.3571,25.3097,25.3413,157200.0
2011-08-24 11:10:00,32.06,32.09,32.03,32.09,66700.0,25.3413,25.365,25.3176,25.365,66700.0
2011-08-24 11:15:00,32.09,32.09,32.0,32.02,143700.0,25.365,25.365,25.2939,25.3097,143700.0
2011-08-24 11:20:00,32.01,32.09,32.0,32.06,80700.0,25.3018,25.365,25.2939,25.3413,80700.0
2011-08-24 11:25:00,32.06,32.11,32.05,32.07,73600.0,25.3413,25.3808,25.3334,25.3492,73600.0
2011-08-24 11:30:00,32.07,32.1,32.03,32.08,102700.0,25.3492,25.3729,25.3176,25.3571,102700.0
2011-08-24 11:35:00,32.08,32.15,32.08,32.14,165000.0,25.3571,25.4125,25.3571,25.4046,165000.0
2011-08-24 11:40:00,32.14,32.15,32.05,32.06,47300.0,25.4046,25.4125,25.3334,25.3413,47300.0
2011-08-24 11:45:00,32.07,32.08,31.98,32.04,2610000.0,25.3492,25.3571,25.2781,25.3255,2610000.0
2011-08-24 11:50:00,32.05,32.08,32.03,32.07,72100.0,25.3334,25.3571,25.3176,25.3492,72100.0
2011-08-24 11:55:00,32.07,32.09,31.99,32.02,129700.0,25.3492,25.365,25.286,25.3097,129700.0
2011-08-24 12:00:00,32.02,32.02,31.93,31.94,75300.0,25.3097,25.3097,25.2386,25.2465,75300.0
2011-08-24 12:05:00,31.94,31.96,31.93,31.94,360800.0,25.2465,25.2623,25.2386,25.2465,360800.0
2011-08-24 12:10:00,31.94,31.96,31.91,31.95,112900.0,25.2465,25.2623,25.2228,25.2544,112900.0
2011-08-24 12:15:00,31.95,31.98,31.93,31.93,139300.0,25.2544,25.2781,25.2386,25.2386,139300.0
2011-08-24 12:20:00,31.93,31.98,31.93,31.96,25300.0,25.2386,25.2781,25.2386,25.2623,25300.0
2011-08-24 12:25:00,31.96,31.96,31.93,31.96,60300.0,25.2623,25.2623,25.2386,25.2623,60300.0
2011-08-24 12:30:00,31.97,31.98,31.95,31.98,111600.0,25.2702,25.2781,25.2544,25.2781,111600.0
2011-08-24 12:35:00,31.98,31.99,31.96,31.97,37900.0,25.2781,25.286,25.2623,25.2702,37900.0
2011-08-24 12:40:00,31.96,32.01,31.95,32.0,145400.0,25.2623,25.3018,25.2544,25.2939,145400.0
2011-08-24 12:45:00,31.99,32.0,31.94,31.96,29300.0,25.286,25.2939,25.2465,25.2623,29300.0
2011-08-24 12:50:00,31.96,32.03,31.96,32.01,126800.0,25.2623,25.3176,25.2623,25.3018,126800.0
2011-08-24 12:55:00,32.01,32.07,32.01,32.06,166500.0,25.3018,25.3492,25.3018,25.3413,166500.0
2011-08-24 13:00:00,32.05,32.09,32.01,32.06,257600.0,25.3334,25.365,25.3018,25.3413,257600.0
2011-08-24 13:05:00,32.06,32.08,32.05,32.05,148700.0,25.3413,25.3571,25.3334,25.3334,148700.0
2011-08-24 13:10:00,32.05,32.1,32.04,32.09,32500.0,25.3334,25.3729,25.3255,25.365,32500.0
2011-08-24 13:15:00,32.09,32.14,32.09,32.13,234000.0,25.365,25.4046,25.365,25.3967,234000.0
2011-08-24 13:20:00,32.12,32.22,32.12,32.18,89100.0,25.3888,25.4678,25.3888,25.4362,89100.0
2011-08-24 13:25:00,32.18,32.2,32.15,32.16,63900.0,25.4362,25.452,25.4125,25.4204,63900.0
2011-08-24 13:30:00,32.17,32.18,32.1,32.1,45800.0,25.4283,25.4362,25.3729,25.3729,45800.0
2011-08-24 13:35:00,32.1,32.14,32.1,32.1,49600.0,25.3729,25.4046,25.3729,25.3729,49600.0
2011-08-24 13:40:00,32.08,32.09,32.05,32.07,65500.0,25.3571,25.365,25.3334,25.3492,65500.0
2011-08-24 13:45:00,32.08,32.11,32.05,32.11,72300.0,25.3571,25.3808,25.3334,25.3808,72300.0
2011-08-24 13:50:00,32.11,32.11,32.07,32.1,24300.0,25.3808,25.3808,25.3492,25.3729,24300.0
2011-08-24 13:55:00,32.1,32.16,32.09,32.16,55300.0,25.3729,25.4204,25.365,25.4204,55300.0
2011-08-24 14:00:00,32.16,32.16,32.11,32.11,37800.0,25.4204,25.4204,25.3808,25.3808,37800.0
2011-08-24 14:05:00,32.11,32.15,32.09,32.13,58100.0,25.3808,25.4125,25.365,25.3967,58100.0
2011-08-24 14:10:00,32.13,32.18,32.13,32.16,86700.0,25.3967,25.4362,25.3967,25.4204,86700.0
2011-08-24 14:15:00,32.16,32.16,32.08,32.09,29100.0,25.4204,25.4204,25.3571,25.365,29100.0
2011-08-24 14:20:00,32.09,32.09,32.04,32.07,188800.0,25.365,25.365,25.3255,25.3492,188800.0
2011-08-24 14:25:00,32.06,32.09,32.02,32.06,66800.0,25.3413,25.365,25.3097,25.3413,66800.0
2011-08-24 14:30:00,32.05,32.1,32.05,32.08,44100.0,25.3334,25.3729,25.3334,25.3571,44100.0
2011-08-24 14:35:00,32.08,32.08,32.03,32.08,104800.0,25.3571,25.3571,25.3176,25.3571,104800.0
2011-08-24 14:40:00,32.08,32.13,32.07,32.12,75600.0,25.3571,25.3967,25.3492,25.3888,75600.0
2011-08-24 14:45:00,32.12,32.13,32.1,32.11,48300.0,25.3888,25.3967,25.3729,25.3808,48300.0
2011-08-24 14:50:00,32.12,32.16,32.09,32.16,35100.0,25.3888,25.4204,25.365,25.4204,35100.0
2011-08-24 14:55:00,32.16,32.18,32.13,32.17,200500.0,25.4204,25.4362,25.3967,25.4283,200500.0
2011-08-24 15:00:00,32.17,32.18,32.13,32.17,70000.0,25.4283,25.4362,25.3967,25.4283,70000.0
2011-08-24 15:05:00,32.17,32.18,32.12,32.12,65100.0,25.4283,25.4362,25.3888,25.3888,65100.0
2011-08-24 15:10:00,32.12,32.21,32.11,32.2,85800.0,25.3888,25.4599,25.3808,25.452,85800.0
2011-08-24 15:15:00,32.21,32.27,32.2,32.26,147400.0,25.4599,25.5073,25.452,25.4994,147400.0
2011-08-24 15:20:00,32.26,32.29,32.23,32.27,83000.0,25.4994,25.5231,25.4757,25.5073,83000.0
2011-08-24 15:25:00,32.26,32.3,32.25,32.28,236100.0,25.4994,25.531,25.4915,25.5152,236100.0
2011-08-24 15:30:00,32.28,32.36,32.28,32.36,120800.0,25.5152,25.5785,25.5152,25.5785,120800.0
2011-08-24 15:35:00,32.36,32.39,32.33,32.33,99800.0,25.5785,25.6022,25.5547,25.5547,99800.0
2011-08-24 15:40:00,32.33,32.4,32.32,32.4,203600.0,25.5547,25.6101,25.5468,25.6101,203600.0
2011-08-24 15:45:00,32.4,32.41,32.32,32.32,195400.0,25.6101,25.618,25.5468,25.5468,195400.0
2011-08-24 15:50:00,32.33,32.39,32.33,32.37,384500.0,25.5547,25.6022,25.5547,25.5864,384500.0
2011-08-24 15:55:00,32.37,32.4,32.33,32.38,379100.0,25.5864,25.6101,25.5547,25.5943,379100.0
2011-08-25 09:30:00,32.31,32.43,32.3,32.33,306600.0,25.5389,25.6338,25.531,25.5547,306600.0
2011-08-25 09:35:00,32.33,32.34,32.25,32.25,216500.0,25.5547,25.5626,25.4915,25.4915,216500.0
2011-08-25 09:40:00,32.24,32.33,32.23,32.31,149000.0,25.4836,25.5547,25.4757,25.5389,149000.0
2011-08-25 09:45:00,32.31,32.31,32.15,32.19,137300.0,25.5389,25.5389,25.4125,25.4441,137300.0
2011-08-25 09:50:00,32.18,32.22,32.05,32.08,401400.0,25.4362,25.4678,25.3334,25.3571,401400.0
2011-08-25 09:55:00,32.08,32.11,31.99,32.06,427400.0,25.3571,25.3808,25.286,25.3413,427400.0
2011-08-25 10:00:00,32.06,32.06,31.85,31.91,249500.0,25.3413,25.3413,25.1753,25.2228,249500.0
2011-08-25 10:05:00,31.91,32.07,31.91,32.07,208400.0,25.2228,25.3492,25.2228,25.3492,208400.0
2011-08-25 10:10:00,32.08,32.09,32.01,32.07,752600.0,25.3571,25.365,25.3018,25.3492,752600.0
2011-08-25 10:15:00,32.07,32.1,31.96,32.0,171100.0,25.3492,25.3729,25.2623,25.2939,171100.0
2011-08-25 10:20:00,31.99,32.0,31.85,31.92,362500.0,25.286,25.2939,25.1753,25.2307,362500.0
2011-08-25 10:25:00,31.92,31.96,31.83,31.95,292600.0,25.2307,25.2623,25.1595,25.2544,292600.0
2011-08-25 10:30:00,31.94,32.0,31.93,31.97,233100.0,25.2465,25.2939,25.2386,25.2702,233100.0
2011-08-25 10:35:00,31.98,31.99,31.84,31.86,280800.0,25.2781,25.286,25.1674,25.1832,280800.0
2011-08-25 10:40:00,31.87,31.91,31.84,31.84,87800.0,25.1911,25.2228,25.1674,25.1674,87800.0
2011-08-25 10:45:00,31.84,31.85,31.75,31.77,213600.0,25.1674,25.1753,25.0963,25.1121,213600.0
2011-08-25 10:50:00,31.77,31.88,31.74,31.83,133700.0,25.1121,25.199,25.0884,25.1595,133700.0
2011-08-25 10:55:00,31.82,31.93,31.81,31.91,113900.0,25.1516,25.2386,25.1437,25.2228,113900.0
2011-08-25 11:00:00,31.92,31.98,31.92,31.98,328900.0,25.2307,25.2781,25.2307,25.2781,328900.0
2011-08-25 11:05:00,31.97,31.97,31.86,31.86,283100.0,25.2702,25.2702,25.1832,25.1832,283100.0
2011-08-25 11:10:00,31.86,31.99,31.84,31.96,262600.0,25.1832,25.286,25.1674,25.2623,262600.0
2011-08-25 11:15:00,31.96,32.05,31.93,32.0,446700.0,25.2623,25.3334,25.2386,25.2939,446700.0
2011-08-25 11:20:00,32.01,32.07,32.0,32.05,82800.0,25.3018,25.3492,25.2939,25.3334,82800.0
2011-08-25 11:25:00,32.05,32.06,31.98,32.0,70000.0,25.3334,25.3413,25.2781,25.2939,70000.0
2011-08-25 11:30:00,31.99,32.04,31.99,32.02,67200.0,25.286,25.3255,25.286,25.3097,67200.0
2011-08-25 11:35:00,32.02,32.04,31.93,31.95,88200.0,25.3097,25.3255,25.2386,25.2544,88200.0
2011-08-25 11:40:00,31.95,31.96,31.89,31.89,143300.0,25.2544,25.2623,25.207,25.207,143300.0
2011-08-25 11:45:00,31.88,31.93,31.86,31.92,62200.0,25.199,25.2386,25.1832,25.2307,62200.0
2011-08-25 11:50:00,31.93,31.94,31.92,31.93,54300.0,25.2386,25.2465,25.2307,25.2386,54300.0
2011-08-25 11:55:00,31.93,31.98,31.93,31.96,93200.0,25.2386,25.2781,25.2386,25.2623,93200.0
2011-08-25 12:00:00,31.97,31.99,31.97,31.97,24800.0,25.2702,25.286,25.2702,25.2702,24800.0
2011-08-25 12:05:00,31.96,31.96,31.92,31.92,92300.0,25.2623,25.2623,25.2307,25.2307,92300.0
2011-08-25 12:10:00,31.93,31.95,31.91,31.95,159900.0,25.2386,25.2544,25.2228,25.2544,159900.0
2011-08-25 12:15:00,31.95,31.96,31.9,31.9,40400.0,25.2544,25.2623,25.2149,25.2149,40400.0
2011-08-25 12:20:00,31.9,31.9,31.83,31.85,267100.0,25.2149,25.2149,25.1595,25.1753,267100.0
2011-08-25 12:25:00,31.85,31.86,31.84,31.85,113900.0,25.1753,25.1832,25.1674,25.1753,113900.0
2011-08-25 12:30:00,31.84,31.85,31.77,31.78,83500.0,25.1674,25.1753,25.1121,25.12,83500.0
2011-08-25 12:35:00,31.79,31.82,31.75,31.82,69900.0,25.1279,25.1516,25.0963,25.1516,69900.0
2011-08-25 12:40:00,31.82,31.83,31.79,31.79,15800.0,25.1516,25.1595,25.1279,25.1279,15800.0
2011-08-25 12:45:00,31.79,31.8,31.74,31.78,98300.0,25.1279,25.1358,25.0884,25.12,98300.0
2011-08-25 12:50:00,31.78,31.8,31.73,31.78,108300.0,25.12,25.1358,25.0805,25.12,108300.0
2011-08-25 12:55:00,31.78,31.8,31.77,31.8,76700.0,25.12,25.1358,25.1121,25.1358,76700.0
2011-08-25 13:00:00,31.8,31.84,31.79,31.8,41100.0,25.1358,25.1674,25.1279,25.1358,41100.0
2011-08-25 13:05:00,31.81,31.84,31.76,31.76,241100.0,25.1437,25.1674,25.1042,25.1042,241100.0
2011-08-25 13:10:00,31.76,31.8,31.75,31.77,49100.0,25.1042,25.1358,25.0963,25.1121,49100.0
2011-08-25 13:15:00,31.77,31.8,31.74,31.78,57000.0,25.1121,25.1358,25.0884,25.12,57000.0
2011-08-25 13:20:00,31.79,31.87,31.79,31.86,48600.0,25.1279,25.1911,25.1279,25.1832,48600.0
2011-08-25 13:25:00,31.86,31.91,31.84,31.88,41200.0,25.1832,25.2228,25.1674,25.199,41200.0
2011-08-25 13:30:00,31.89,31.9,31.85,31.87,205400.0,25.207,25.2149,25.1753,25.1911,205400.0
2011-08-25 13:35:00,31.87,31.93,31.83,31.93,216600.0,25.1911,25.2386,25.1595,25.2386,216600.0
2011-08-25 13:40:00,31.93,31.93,31.88,31.9,25000.0,25.2386,25.2386,25.199,25.2149,25000.0
2011-08-25 13:45:00,31.89,31.91,31.8,31.82,77700.0,25.207,25.2228,25.1358,25.1516,77700.0
2011-08-25 13:50:00,31.82,31.86,31.82,31.84,25600.0,25.1516,25.1832,25.1516,25.1674,25600.0
2011-08-25 13:55:00,31.83,31.9,31.82,31.9,49100.0,25.1595,25.2149,25.1516,25.2149,49100.0
2011-08-25 14:00:00,31.9,31.91,31.83,31.88,93700.0,25.2149,25.2228,25.1595,25.199,93700.0
2011-08-25 14:05:00,31.88,31.88,31.8,31.81,88500.0,25.199,25.199,25.1358,25.1437,88500.0
2011-08-25 14:10:00,31.82,31.85,31.81,31.83,45400.0,25.1516,25.1753,25.1437,25.1595,45400.0
2011-08-25 14:15:00,31.83,31.93,31.82,31.93,143000.0,25.1595,25.2386,25.1516,25.2386,143000.0
2011-08-25 14:20:00,31.93,31.93,31.84,31.86,118400.0,25.2386,25.2386,25.1674,25.1832,118400.0
2011-08-25 14:25:00,31.85,31.87,31.8,31.86,212600.0,25.1753,25.1911,25.1358,25.1832,212600.0
2011-08-25 14:30:00,31.86,31.89,31.84,31.88,54500.0,25.1832,25.207,25.1674,25.199,54500.0
2011-08-25 14:35:00,31.89,31.94,31.89,31.91,105000.0,25.207,25.2465,25.207,25.2228,105000.0
2011-08-25 14:40:00,31.91,31.91,31.87,31.88,328800.0,25.2228,25.2228,25.1911,25.199,328800.0
2011-08-25 14:45:00,31.88,31.91,31.83,31.83,112400.0,25.199,25.2228,25.1595,25.1595,112400.0
2011-08-25 14:50:00,31.84,31.86,31.8,31.84,348600.0,25.1674,25.1832,25.1358,25.1674,348600.0
2011-08-25 14:55:00,31.84,31.84,31.79,31.8,278100.0,25.1674,25.1674,25.1279,25.1358,278100.0
2011-08-25 15:00:00,31.79,31.8,31.75,31.78,167300.0,25.1279,25.1358,25.0963,25.12,167300.0
2011-08-25 15:05:00,31.78,31.83,31.78,31.82,163600.0,25.12,25.1595,25.12,25.1516,163600.0
2011-08-25 15:10:00,31.82,31.84,31.77,31.81,190200.0,25.1516,25.1674,25.1121,25.1437,190200.0
2011-08-25 15:15:00,31.81,31.91,31.8,31.91,210900.0,25.1437,25.2228,25.1358,25.2228,210900.0
2011-08-25 15:20:00,31.92,31.96,31.91,31.93,215000.0,25.2307,25.2623,25.2228,25.2386,215000.0
2011-08-25 15:25:00,31.92,31.92,31.85,31.86,170400.0,25.2307,25.2307,25.1753,25.1832,170400.0
2011-08-25 15:30:00,31.85,31.89,31.81,31.81,152200.0,25.1753,25.207,25.1437,25.1437,152200.0
2011-08-25 15:35:00,31.82,31.83,31.77,31.81,182000.0,25.1516,25.1595,25.1121,25.1437,182000.0
2011-08-25 15:40:00,31.81,31.81,31.74,31.75,174800.0,25.1437,25.1437,25.0884,25.0963,174800.0
2011-08-25 15:45:00,31.76,31.86,31.74,31.85,267400.0,25.1042,25.1832,25.0884,25.1753,267400.0
2011-08-25 15:50:00,31.84,31.86,31.76,31.81,456800.0,25.1674,25.1832,25.1042,25.1437,456800.0
2011-08-25 15:55:00,31.81,31.87,31.79,31.85,499300.0,25.1437,25.1911,25.1279,25.1753,499300.0
2011-08-26 09:30:00,31.66,31.68,31.6,31.67,100500.0,25.0252,25.041,24.9777,25.0331,100500.0
2011-08-26 09:35:00,31.67,31.7,31.58,31.59,264800.0,25.0331,25.0568,24.9619,24.9698,264800.0
2011-08-26 09:40:00,31.58,31.61,31.51,31.52,158100.0,24.9619,24.9856,24.9066,24.9145,158100.0
2011-08-26 09:45:00,31.5,31.5,31.42,31.5,209400.0,24.8987,24.8987,24.8354,24.8987,209400.0
2011-08-26 09:50:00,31.5,31.53,31.43,31.44,235900.0,24.8987,24.9224,24.8434,24.8513,235900.0
2011-08-26 09:55:00,31.45,31.55,31.45,31.52,179500.0,24.8592,24.9382,24.8592,24.9145,179500.0
2011-08-26 10:00:00,31.53,31.54,31.2,31.23,680600.0,24.9224,24.9303,24.6616,24.6853,680600.0
2011-08-26 10:05:00,31.23,31.24,31.05,31.21,482300.0,24.6853,24.6932,24.543,24.6695,482300.0
2011-08-26 10:10:00,31.21,31.31,31.15,31.26,255500.0,24.6695,24.7485,24.622,24.709,255500.0
2011-08-26 10:15:00,31.26,31.4,31.26,31.38,498200.0,24.709,24.8196,24.709,24.8038,498200.0
2011-08-26 10:20:00,31.37,31.62,31.37,31.6,424500.0,24.7959,24.9935,24.7959,24.9777,424500.0
2011-08-26 10:25:00,31.6,31.77,31.59,31.64,176200.0,24.9777,25.1121,24.9698,25.0093,176200.0
2011-08-26 10:30:00,31.64,31.65,31.47,31.5,102700.0,25.0093,25.0172,24.875,24.8987,102700.0
2011-08-26 10:35:00,31.51,31.6,31.49,31.54,155700.0,24.9066,24.9777,24.8908,24.9303,155700.0
2011-08-26 10:40:00,31.54,31.68,31.51,31.68,130700.0,24.9303,25.041,24.9066,25.041,130700.0
2011-08-26 10:45:00,31.68,31.94,31.66,31.87,308700.0,25.041,25.2465,25.0252,25.1911,308700.0
2011-08-26 10:50:00,31.86,31.91,31.78,31.78,195300.0,25.1832,25.2228,25.12,25.12,195300.0
2011-08-26 10:55:00,31.78,31.82,31.69,31.7,102300.0,25.12,25.1516,25.0489,25.0568,102300.0
2011-08-26 11:00:00,31.7,31.82,31.65,31.8,190000.0,25.0568,25.1516,25.0172,25.1358,190000.0
2011-08-26 11:05:00,31.8,31.89,31.79,31.85,97100.0,25.1358,25.207,25.1279,25.1753,97100.0
2011-08-26 11:10:00,31.87,32.0,31.85,31.97,100800.0,25.1911,25.2939,25.1753,25.2702,100800.0
2011-08-26 11:15:00,31.97,32.08,31.93,31.95,258500.0,25.2702,25.3571,25.2386,25.2544,258500.0
2011-08-26 11:20:00,31.95,31.96,31.86,31.87,56000.0,25.2544,25.2623,25.1832,25.1911,56000.0
2011-08-26 11:25:00,31.88,31.92,31.79,31.83,94600.0,25.199,25.2307,25.1279,25.1595,94600.0
2011-08-26 11:30:00,31.83,31.91,31.82,31.91,88300.0,25.1595,25.2228,25.1516,25.2228,88300.0
2011-08-26 11:35:00,31.91,31.97,31.91,31.91,63800.0,25.2228,25.2702,25.2228,25.2228,63800.0
2011-08-26 11:40:00,31.91,31.92,31.86,31.89,100600.0,25.2228,25.2307,25.1832,25.207,100600.0
2011-08-26 11:45:00,31.89,31.95,31.87,31.91,198800.0,25.207,25.2544,25.1911,25.2228,198800.0
2011-08-26 11:50:00,31.91,32.0,31.9,31.99,109200.0,25.2228,25.2939,25.2149,25.286,109200.0
2011-08-26 11:55:00,32.0,32.04,31.98,32.01,105800.0,25.2939,25.3255,25.2781,25.3018,105800.0
2011-08-26 12:00:00,32.02,32.17,32.02,32.17,308200.0,25.3097,25.4283,25.3097,25.4283,308200.0
2011-08-26 12:05:00,32.17,32.25,32.16,32.25,179200.0,25.4283,25.4915,25.4204,25.4915,179200.0
2011-08-26 12:10:00,32.25,32.3,32.2,32.21,62800.0,25.4915,25.531,25.452,25.4599,62800.0
2011-08-26 12:15:00,32.21,32.23,32.17,32.17,127200.0,25.4599,25.4757,25.4283,25.4283,127200.0
2011-08-26 12:20:00,32.17,32.23,32.17,32.19,73600.0,25.4283,25.4757,25.4283,25.4441,73600.0
2011-08-26 12:25:00,32.19,32.26,32.17,32.26,129400.0,25.4441,25.4994,25.4283,25.4994,129400.0
2011-08-26 12:30:00,32.26,32.26,32.17,32.17,68200.0,25.4994,25.4994,25.4283,25.4283,68200.0
2011-08-26 12:35:00,32.17,32.19,32.13,32.18,28600.0,25.4283,25.4441,25.3967,25.4362,28600.0
2011-08-26 12:40:00,32.18,32.23,32.15,32.16,82500.0,25.4362,25.4757,25.4125,25.4204,82500.0
2011-08-26 12:45:00,32.16,32.16,32.11,32.11,181000.0,25.4204,25.4204,25.3808,25.3808,181000.0
2011-08-26 12:50:00,32.11,32.15,32.09,32.11,91800.0,25.3808,25.4125,25.365,25.3808,91800.0
2011-08-26 12:55:00,32.12,32.19,32.12,32.19,19000.0,25.3888,25.4441,25.3888,25.4441,19000.0
2011-08-26 13:00:00,32.19,32.19,32.14,32.17,24300.0,25.4441,25.4441,25.4046,25.4283,24300.0
2011-08-26 13:05:00,32.16,32.26,32.16,32.22,115300.0,25.4204,25.4994,25.4204,25.4678,115300.0
2011-08-26 13:10:00,32.22,32.27,32.21,32.26,142700.0,25.4678,25.5073,25.4599,25.4994,142700.0
2011-08-26 13:15:00,32.26,32.31,32.24,32.26,87100.0,25.4994,25.5389,25.4836,25.4994,87100.0
2011-08-26 13:20:00,32.25,32.28,32.23,32.27,297500.0,25.4915,25.5152,25.4757,25.5073,297500.0
2011-08-26 13:25:00,32.27,32.32,32.27,32.31,40300.0,25.5073,25.5468,25.5073,25.5389,40300.0
2011-08-26 13:30:00,32.31,32.31,32.29,32.29,39600.0,25.5389,25.5389,25.5231,25.5231,39600.0
2011-08-26 13:35:00,32.28,32.32,32.27,32.27,44900.0,25.5152,25.5468,25.5073,25.5073,44900.0
2011-08-26 13:40:00,32.27,32.35,32.27,32.31,126600.0,25.5073,25.5706,25.5073,25.5389,126600.0
2011-08-26 13:45:00,32.31,32.34,32.29,32.31,54500.0,25.5389,25.5626,25.5231,25.5389,54500.0
2011-08-26 13:50:00,32.3,32.31,32.23,32.28,76100.0,25.531,25.5389,25.4757,25.5152,76100.0
2011-08-26 13:55:00,32.28,32.32,32.27,32.31,61400.0,25.5152,25.5468,25.5073,25.5389,61400.0
2011-08-26 14:00:00,32.32,32.34,32.3,32.3,139700.0,25.5468,25.5626,25.531,25.531,139700.0
2011-08-26 14:05:00,32.29,32.3,32.21,32.24,191200.0,25.5231,25.531,25.4599,25.4836,191200.0
2011-08-26 14:10:00,32.23,32.24,32.2,32.22,81100.0,25.4757,25.4836,25.452,25.4678,81100.0
2011-08-26 14:15:00,32.22,32.22,32.17,32.21,38900.0,25.4678,25.4678,25.4283,25.4599,38900.0
2011-08-26 14:20:00,32.22,32.23,32.21,32.22,19200.0,25.4678,25.4757,25.4599,25.4678,19200.0
2011-08-26 14:25:00,32.22,32.23,32.15,32.16,89200.0,25.4678,25.4757,25.4125,25.4204,89200.0
2011-08-26 14:30:00,32.17,32.21,32.16,32.2,40300.0,25.4283,25.4599,25.4204,25.452,40300.0
2011-08-26 14:35:00,32.2,32.2,32.12,32.16,31300.0,25.452,25.452,25.3888,25.4204,31300.0
2011-08-26 14:40:00,32.16,32.22,32.16,32.2,184000.0,25.4204,25.4678,25.4204,25.452,184000.0
2011-08-26 14:45:00,32.21,32.25,32.21,32.23,88800.0,25.4599,25.4915,25.4599,25.4757,88800.0
2011-08-26 14:50:00,32.23,32.27,32.22,32.23,172600.0,25.4757,25.5073,25.4678,25.4757,172600.0
2011-08-26 14:55:00,32.23,32.26,32.21,32.24,195900.0,25.4757,25.4994,25.4599,25.4836,195900.0
2011-08-26 15:00:00,32.25,32.25,32.18,32.19,155200.0,25.4915,25.4915,25.4362,25.4441,155200.0
2011-08-26 15:05:00,32.19,32.19,32.12,32.13,147900.0,25.4441,25.4441,25.3888,25.3967,147900.0
2011-08-26 15:10:00,32.13,32.14,32.09,32.13,126500.0,25.3967,25.4046,25.365,25.3967,126500.0
2011-08-26 15:15:00,32.13,32.13,32.05,32.09,95600.0,25.3967,25.3967,25.3334,25.365,95600.0
2011-08-26 15:20:00,32.09,32.12,32.06,32.06,113400.0,25.365,25.3888,25.3413,25.3413,113400.0
2011-08-26 15:25:00,32.06,32.11,32.04,32.11,161300.0,25.3413,25.3808,25.3255,25.3808,161300.0
2011-08-26 15:30:00,32.12,32.17,32.1,32.16,81500.0,25.3888,25.4283,25.3729,25.4204,81500.0
2011-08-26 15:35:00,32.17,32.2,32.13,32.18,136800.0,25.4283,25.452,25.3967,25.4362,136800.0
2011-08-26 15:40:00,32.19,32.23,32.18,32.21,225900.0,25.4441,25.4757,25.4362,25.4599,225900.0
2011-08-26 15:45:00,32.21,32.23,32.17,32.19,183900.0,25.4599,25.4757,25.4283,25.4441,183900.0
2011-08-26 15:50:00,32.2,32.23,32.17,32.23,346000.0,25.452,25.4757,25.4283,25.4757,346000.0
2011-08-26 15:55:00,32.23,32.27,32.22,32.25,420500.0,25.4757,25.5073,25.4678,25.4915,420500.0
2011-08-29 09:30:00,32.58,32.81,32.56,32.81,339300.0,25.7524,25.9342,25.7365,25.9342,339300.0
2011-08-29 09:35:00,32.8,32.84,32.78,32.8,107100.0,25.9262,25.9579,25.9104,25.9262,107100.0
2011-08-29 09:40:00,32.81,32.85,32.76,32.8,274600.0,25.9342,25.9658,25.8946,25.9262,274600.0
2011-08-29 09:45:00,32.8,32.82,32.76,32.81,214000.0,25.9262,25.9421,25.8946,25.9342,214000.0
2011-08-29 09:50:00,32.82,32.88,32.81,32.83,107000.0,25.9421,25.9895,25.9342,25.95,107000.0
2011-08-29 09:55:00,32.83,32.84,32.75,32.79,107100.0,25.95,25.9579,25.8867,25.9183,107100.0
2011-08-29 10:00:00,32.78,32.81,32.73,32.73,855900.0,25.9104,25.9342,25.8709,25.8709,855900.0
2011-08-29 10:05:00,32.74,32.82,32.73,32.8,236300.0,25.8788,25.9421,25.8709,25.9262,236300.0
2011-08-29 10:10:00,32.8,32.84,32.77,32.82,61500.0,25.9262,25.9579,25.9025,25.9421,61500.0
2011-08-29 10:15:00,32.82,32.84,32.8,32.82,78600.0,25.9421,25.9579,25.9262,25.9421,78600.0
2011-08-29 10:20:00,32.83,32.85,32.82,32.83,51500.0,25.95,25.9658,25.9421,25.95,51500.0
2011-08-29 10:25:00,32.83,32.84,32.76,32.76,41900.0,25.95,25.9579,25.8946,25.8946,41900.0
2011-08-29 10:30:00,32.75,32.77,32.72,32.75,160100.0,25.8867,25.9025,25.863,25.8867,160100.0
2011-08-29 10:35:00,32.76,32.77,32.72,32.76,101200.0,25.8946,25.9025,25.863,25.8946,101200.0
2011-08-29 10:40:00,32.75,32.77,32.73,32.74,113800.0,25.8867,25.9025,25.8709,25.8788,113800.0
2011-08-29 10:45:00,32.75,32.78,32.73,32.76,57400.0,25.8867,25.9104,25.8709,25.8946,57400.0
2011-08-29 10:50:00,32.76,32.79,32.76,32.77,141400.0,25.8946,25.9183,25.8946,25.9025,141400.0
2011-08-29 10:55:00,32.78,32.78,32.74,32.76,181400.0,25.9104,25.9104,25.8788,25.8946,181400.0
2011-08-29 11:00:00,32.75,32.75,32.7,32.71,179800.0,25.8867,25.8867,25.8472,25.8551,179800.0
2011-08-29 11:05:00,32.71,32.73,32.68,32.7,112400.0,25.8551,25.8709,25.8314,25.8472,112400.0
2011-08-29 11:10:00,32.7,32.76,32.69,32.74,176100.0,25.8472,25.8946,25.8393,25.8788,176100.0
2011-08-29 11:15:00,32.74,32.77,32.73,32.77,82200.0,25.8788,25.9025,25.8709,25.9025,82200.0
2011-08-29 11:20:00,32.78,32.79,32.74,32.76,24300.0,25.9104,25.9183,25.8788,25.8946,24300.0
2011-08-29 11:25:00,32.75,32.79,32.75,32.76,83900.0,25.8867,25.9183,25.8867,25.8946,83900.0
2011-08-29 11:30:00,32.76,32.77,32.75,32.77,99200.0,25.8946,25.9025,25.8867,25.9025,99200.0
2011-08-29 11:35:00,32.76,32.85,32.75,32.82,215400.0,25.8946,25.9658,25.8867,25.9421,215400.0
2011-08-29 11:40:00,32.82,32.83,32.8,32.82,150400.0,25.9421,25.95,25.9262,25.9421,150400.0
2011-08-29 11:45:00,32.82,32.86,32.82,32.86,51900.0,25.9421,25.9737,25.9421,25.9737,51900.0
2011-08-29 11:50:00,32.86,32.89,32.85,32.87,48200.0,25.9737,25.9974,25.9658,25.9816,48200.0
2011-08-29 11:55:00,32.86,32.89,32.86,32.86,107400.0,25.9737,25.9974,25.9737,25.9737,107400.0
2011-08-29 12:00:00,32.86,32.93,32.86,32.93,55500.0,25.9737,26.029,25.9737,26.029,55500.0
2011-08-29 12:05:00,32.93,32.93,32.9,32.91,29200.0,26.029,26.029,26.0053,26.0132,29200.0
2011-08-29 12:10:00,32.91,32.91,32.88,32.88,33700.0,26.0132,26.0132,25.9895,25.9895,33700.0
2011-08-29 12:15:00,32.88,32.91,32.88,32.91,55700.0,25.9895,26.0132,25.9895,26.0132,55700.0
2011-08-29 12:20:00,32.91,32.92,32.88,32.91,42500.0,26.0132,26.0211,25.9895,26.0132,42500.0
2011-08-29 12:25:00,32.91,32.91,32.88,32.89,53600.0,26.0132,26.0132,25.9895,25.9974,53600.0
2011-08-29 12:30:00,32.9,32.9,32.86,32.88,30100.0,26.0053,26.0053,25.9737,25.9895,30100.0
2011-08-29 12:35:00,32.88,32.91,32.88,32.91,30000.0,25.9895,26.0132,25.9895,26.0132,30000.0
2011-08-29 12:40:00,32.91,32.98,32.91,32.98,87500.0,26.0132,26.0685,26.0132,26.0685,87500.0
2011-08-29 12:45:00,32.98,32.99,32.93,32.94,311600.0,26.0685,26.0764,26.029,26.0369,311600.0
2011-08-29 12:50:00,32.93,32.97,32.92,32.97,36900.0,26.029,26.0606,26.0211,26.0606,36900.0
2011-08-29 12:55:00,32.97,32.97,32.94,32.95,46400.0,26.0606,26.0606,26.0369,26.0448,46400.0
2011-08-29 13:00:00,32.94,32.98,32.94,32.97,18100.0,26.0369,26.0685,26.0369,26.0606,18100.0
2011-08-29 13:05:00,32.98,33.01,32.97,33.01,34200.0,26.0685,26.0922,26.0606,26.0922,34200.0
2011-08-29 13:10:00,33.01,33.03,33.01,33.02,15300.0,26.0922,26.108,26.0922,26.1001,15300.0
2011-08-29 13:15:00,33.02,33.03,33.0,33.01,236000.0,26.1001,26.108,26.0843,26.0922,236000.0
2011-08-29 13:20:00,33.01,33.02,32.99,33.01,55000.0,26.0922,26.1001,26.0764,26.0922,55000.0
2011-08-29 13:25:00,33.01,33.02,32.99,32.99,45900.0,26.0922,26.1001,26.0764,26.0764,45900.0
2011-08-29 13:30:00,32.99,32.99,32.97,32.98,7200.0,26.0764,26.0764,26.0606,26.0685,7200.0
2011-08-29 13:35:00,32.98,32.99,32.98,32.99,22000.0,26.0685,26.0764,26.0685,26.0764,22000.0
2011-08-29 13:40:00,32.99,33.0,32.95,32.96,31400.0,26.0764,26.0843,26.0448,26.0527,31400.0
2011-08-29 13:45:00,32.97,32.98,32.97,32.98,45100.0,26.0606,26.0685,26.0606,26.0685,45100.0
2011-08-29 13:50:00,32.98,33.01,32.98,32.99,16200.0,26.0685,26.0922,26.0685,26.0764,16200.0
2011-08-29 13:55:00,32.98,33.0,32.98,32.99,50300.0,26.0685,26.0843,26.0685,26.0764,50300.0
2011-08-29 14:00:00,32.99,33.02,32.97,33.02,81300.0,26.0764,26.1001,26.0606,26.1001,81300.0
2011-08-29 14:05:00,33.02,33.02,33.01,33.02,39500.0,26.1001,26.1001,26.0922,26.1001,39500.0
2011-08-29 14:10:00,33.02,33.04,33.01,33.04,34600.0,26.1001,26.116,26.0922,26.116,34600.0
2011-08-29 14:15:00,33.04,33.06,33.0,33.0,114800.0,26.116,26.1318,26.0843,26.0843,114800.0
2011-08-29 14:20:00,33.0,33.02,33.0,33.01,74400.0,26.0843,26.1001,26.0843,26.0922,74400.0
2011-08-29 14:25:00,33.01,33.04,33.01,33.04,84700.0,26.0922,26.116,26.0922,26.116,84700.0
2011-08-29 14:30:00,33.04,33.07,33.03,33.07,107700.0,26.116,26.1397,26.108,26.1397,107700.0
2011-08-29 14:35:00,33.08,33.09,33.06,33.07,34400.0,26.1476,26.1555,26.1318,26.1397,34400.0
2011-08-29 14:40:00,33.07,33.08,33.06,33.06,44300.0,26.1397,26.1476,26.1318,26.1318,44300.0
2011-08-29 14:45:00,33.06,33.08,33.05,33.07,47600.0,26.1318,26.1476,26.1239,26.1397,47600.0
2011-08-29 14:50:00,33.07,33.08,33.05,33.05,40900.0,26.1397,26.1476,26.1239,26.1239,40900.0
2011-08-29 14:55:00,33.05,33.05,33.0,33.02,267700.0,26.1239,26.1239,26.0843,26.1001,267700.0
2011-08-29 15:00:00,33.03,33.05,33.02,33.04,300400.0,26.108,26.1239,26.1001,26.116,300400.0
2011-08-29 15:05:00,33.04,33.05,33.0,33.0,42200.0,26.116,26.1239,26.0843,26.0843,42200.0
2011-08-29 15:10:00,33.01,33.04,33.0,33.03,54800.0,26.0922,26.116,26.0843,26.108,54800.0
2011-08-29 15:15:00,33.03,33.06,33.02,33.02,61300.0,26.108,26.1318,26.1001,26.1001,61300.0
2011-08-29 15:20:00,33.02,33.08,33.0,33.05,462000.0,26.1001,26.1476,26.0843,26.1239,462000.0
2011-08-29 15:25:00,33.04,33.06,33.03,33.04,344300.0,26.116,26.1318,26.108,26.116,344300.0
2011-08-29 15:30:00,33.04,33.07,33.03,33.06,354300.0,26.116,26.1397,26.108,26.1318,354300.0
2011-08-29 15:35:00,33.07,33.07,33.01,33.05,65900.0,26.1397,26.1397,26.0922,26.1239,65900.0
2011-08-29 15:40:00,33.05,33.08,33.03,33.06,109000.0,26.1239,26.1476,26.108,26.1318,109000.0
2011-08-29 15:45:00,33.07,33.07,33.02,33.02,298400.0,26.1397,26.1397,26.1001,26.1001,298400.0
2011-08-29 15:50:00,33.02,33.05,33.02,33.05,348800.0,26.1001,26.1239,26.1001,26.1239,348800.0
2011-08-29 15:55:00,33.05,33.07,33.04,33.06,851500.0,26.1239,26.1397,26.116,26.1318,851500.0
2011-08-30 09:30:00,33.01,33.01,32.83,32.84,310100.0,26.0922,26.0922,25.95,25.9579,310100.0
2011-08-30 09:35:00,32.84,32.9,32.83,32.89,126000.0,25.9579,26.0053,25.95,25.9974,126000.0
2011-08-30 09:40:00,32.88,32.94,32.87,32.94,98600.0,25.9895,26.0369,25.9816,26.0369,98600.0
2011-08-30 09:45:00,32.95,33.02,32.95,32.99,144200.0,26.0448,26.1001,26.0448,26.0764,144200.0
2011-08-30 09:50:00,32.99,32.99,32.92,32.96,255500.0,26.0764,26.0764,26.0211,26.0527,255500.0
2011-08-30 09:55:00,32.95,32.97,32.91,32.93,127800.0,26.0448,26.0606,26.0132,26.029,127800.0
2011-08-30 10:00:00,32.93,32.93,32.72,32.72,1029300.0,26.029,26.029,25.863,25.863,1029300.0
2011-08-30 10:05:00,32.72,32.81,32.71,32.81,169500.0,25.863,25.9342,25.8551,25.9342,169500.0
2011-08-30 10:10:00,32.81,32.84,32.77,32.82,75000.0,25.9342,25.9579,25.9025,25.9421,75000.0
2011-08-30 10:15:00,32.83,32.85,32.77,32.77,71900.0,25.95,25.9658,25.9025,25.9025,71900.0
2011-08-30 10:20:00,32.78,32.79,32.72,32.77,80500.0,25.9104,25.9183,25.863,25.9025,80500.0
2011-08-30 10:25:00,32.76,32.86,32.75,32.86,32800.0,25.8946,25.9737,25.8867,25.9737,32800.0
2011-08-30 10:30:00,32.85,32.93,32.83,32.92,133400.0,25.9658,26.029,25.95,26.0211,133400.0
2011-08-30 10:35:00,32.93,32.93,32.88,32.9,98600.0,26.029,26.029,25.9895,26.0053,98600.0
2011-08-30 10:40:00,32.89,32.89,32.8,32.81,85400.0,25.9974,25.9974,25.9262,25.9342,85400.0
2011-08-30 10:45:00,32.82,32.85,32.73,32.74,114800.0,25.9421,25.9658,25.8709,25.8788,114800.0
2011-08-30 10:50:00,32.75,32.77,32.73,32.77,58000.0,25.8867,25.9025,25.8709,25.9025,58000.0
2011-08-30 10:55:00,32.77,32.84,32.77,32.8,106600.0,25.9025,25.9579,25.9025,25.9262,106600.0
2011-08-30 11:00:00,32.81,32.86,32.78,32.86,162100.0,25.9342,25.9737,25.9104,25.9737,162100.0
2011-08-30 11:05:00,32.87,32.92,32.86,32.89,129700.0,25.9816,26.0211,25.9737,25.9974,129700.0
2011-08-30 11:10:00,32.89,32.92,32.87,32.91,172400.0,25.9974,26.0211,25.9816,26.0132,172400.0
2011-08-30 11:15:00,32.91,32.94,32.84,32.86,159400.0,26.0132,26.0369,25.9579,25.9737,159400.0
2011-08-30 11:20:00,32.87,32.89,32.85,32.89,173300.0,25.9816,25.9974,25.9658,25.9974,173300.0
2011-08-30 11:25:00,32.89,32.98,32.88,32.95,378300.0,25.9974,26.0685,25.9895,26.0448,378300.0
2011-08-30 11:30:00,32.94,32.96,32.93,32.96,504100.0,26.0369,26.0527,26.029,26.0527,504100.0
2011-08-30 11:35:00,32.96,33.08,32.95,33.06,191500.0,26.0527,26.1476,26.0448,26.1318,191500.0
2011-08-30 11:40:00,33.06,33.13,33.06,33.1,148500.0,26.1318,26.1871,26.1318,26.1634,148500.0
2011-08-30 11:45:00,33.1,33.1,33.06,33.06,91400.0,26.1634,26.1634,26.1318,26.1318,91400.0
2011-08-30 11:50:00,33.06,33.08,33.05,33.07,79400.0,26.1318,26.1476,26.1239,26.1397,79400.0
2011-08-30 11:55:00,33.07,33.1,33.06,33.08,63200.0,26.1397,26.1634,26.1318,26.1476,63200.0
2011-08-30 12:00:00,33.08,33.09,33.02,33.03,44400.0,26.1476,26.1555,26.1001,26.108,44400.0
2011-08-30 12:05:00,33.03,33.04,33.01,33.01,36700.0,26.108,26.116,26.0922,26.0922,36700.0
2011-08-30 12:10:00,32.99,33.03,32.99,33.01,69300.0,26.0764,26.108,26.0764,26.0922,69300.0
2011-08-30 12:15:00,33.0,33.04,32.99,33.04,34300.0,26.0843,26.116,26.0764,26.116,34300.0
2011-08-30 12:20:00,33.03,33.05,33.03,33.05,29600.0,26.108,26.1239,26.108,26.1239,29600.0
2011-08-30 12:25:00,33.05,33.05,33.01,33.01,19600.0,26.1239,26.1239,26.0922,26.0922,19600.0
2011-08-30 12:30:00,33.02,33.02,33.0,33.02,46700.0,26.1001,26.1001,26.0843,26.1001,46700.0
2011-08-30 12:35:00,33.02,33.02,33.0,33.01,22500.0,26.1001,26.1001,26.0843,26.0922,22500.0
2011-08-30 12:40:00,33.01,33.01,32.94,32.94,99000.0,26.0922,26.0922,26.0369,26.0369,99000.0
2011-08-30 12:45:00,32.94,32.99,32.93,32.98,69800.0,26.0369,26.0764,26.029,26.0685,69800.0
2011-08-30 12:50:00,32.98,32.99,32.96,32.97,18800.0,26.0685,26.0764,26.0527,26.0606,18800.0
2011-08-30 12:55:00,32.95,32.96,32.92,32.96,37500.0,26.0448,26.0527,26.0211,26.0527,37500.0
2011-08-30 13:00:00,32.97,32.97,32.92,32.92,51300.0,26.0606,26.0606,26.0211,26.0211,51300.0
2011-08-30 13:05:00,32.92,32.98,32.92,32.97,65700.0,26.0211,26.0685,26.0211,26.0606,65700.0
2011-08-30 13:10:00,32.97,33.01,32.95,33.01,49400.0,26.0606,26.0922,26.0448,26.0922,49400.0
2011-08-30 13:15:00,33.01,33.02,32.97,33.0,76900.0,26.0922,26.1001,26.0606,26.0843,76900.0
2011-08-30 13:20:00,33.01,33.06,33.01,33.06,41300.0,26.0922,26.1318,26.0922,26.1318,41300.0
2011-08-30 13:25:00,33.06,33.06,33.02,33.03,49600.0,26.1318,26.1318,26.1001,26.108,49600.0
2011-08-30 13:30:00,33.03,33.03,32.94,32.96,54000.0,26.108,26.108,26.0369,26.0527,54000.0
2011-08-30 13:35:00,32.95,32.97,32.94,32.97,28900.0,26.0448,26.0606,26.0369,26.0606,28900.0
2011-08-30 13:40:00,32.98,33.04,32.98,33.02,40200.0,26.0685,26.116,26.0685,26.1001,40200.0
2011-08-30 13:45:00,33.03,33.09,33.01,33.06,101000.0,26.108,26.1555,26.0922,26.1318,101000.0
2011-08-30 13:50:00,33.06,33.07,32.99,33.04,105500.0,26.1318,26.1397,26.0764,26.116,105500.0
2011-08-30 13:55:00,33.04,33.06,33.03,33.03,81900.0,26.116,26.1318,26.108,26.108,81900.0
2011-08-30 14:00:00,33.04,33.12,32.99,33.0,204900.0,26.116,26.1792,26.0764,26.0843,204900.0
2011-08-30 14:05:00,33.01,33.05,32.97,33.05,143700.0,26.0922,26.1239,26.0606,26.1239,143700.0
2011-08-30 14:10:00,33.04,33.15,33.0,33.15,99100.0,26.116,26.2029,26.0843,26.2029,99100.0
2011-08-30 14:15:00,33.15,33.17,33.12,33.12,48600.0,26.2029,26.2187,26.1792,26.1792,48600.0
2011-08-30 14:20:00,33.12,33.15,33.09,33.15,75300.0,26.1792,26.2029,26.1555,26.2029,75300.0
2011-08-30 14:25:00,33.14,33.19,33.13,33.19,75400.0,26.195,26.2345,26.1871,26.2345,75400.0
2011-08-30 14:30:00,33.2,33.21,33.17,33.21,276500.0,26.2424,26.2503,26.2187,26.2503,276500.0
2011-08-30 14:35:00,33.21,33.21,33.15,33.17,72600.0,26.2503,26.2503,26.2029,26.2187,72600.0
2011-08-30 14:40:00,33.18,33.21,33.16,33.2,40900.0,26.2266,26.2503,26.2108,26.2424,40900.0
2011-08-30 14:45:00,33.19,33.2,33.14,33.15,53400.0,26.2345,26.2424,26.195,26.2029,53400.0
2011-08-30 14:50:00,33.15,33.2,33.09,33.13,169600.0,26.2029,26.2424,26.1555,26.1871,169600.0
2011-08-30 14:55:00,33.12,33.22,33.1,33.22,154100.0,26.1792,26.2582,26.1634,26.2582,154100.0
2011-08-30 15:00:00,33.21,33.21,33.15,33.17,213400.0,26.2503,26.2503,26.2029,26.2187,213400.0
2011-08-30 15:05:00,33.17,33.21,33.16,33.2,134700.0,26.2187,26.2503,26.2108,26.2424,134700.0
2011-08-30 15:10:00,33.2,33.2,33.14,33.17,41800.0,26.2424,26.2424,26.195,26.2187,41800.0
2011-08-30 15:15:00,33.17,33.2,33.16,33.19,62400.0,26.2187,26.2424,26.2108,26.2345,62400.0
2011-08-30 15:20:00,33.18,33.19,33.16,33.16,43900.0,26.2266,26.2345,26.2108,26.2108,43900.0
2011-08-30 15:25:00,33.18,33.23,33.16,33.23,93200.0,26.2266,26.2661,26.2108,26.2661,93200.0
2011-08-30 15:30:00,33.23,33.3,33.22,33.3,193600.0,26.2661,26.3215,26.2582,26.3215,193600.0
2011-08-30 15:35:00,33.31,33.34,33.3,33.34,211500.0,26.3294,26.3531,26.3215,26.3531,211500.0
2011-08-30 15:40:00,33.34,33.37,33.31,33.36,98600.0,26.3531,26.3768,26.3294,26.3689,98600.0
2011-08-30 15:45:00,33.36,33.36,33.29,33.33,181000.0,26.3689,26.3689,26.3136,26.3452,181000.0
2011-08-30 15:50:00,33.33,33.33,33.25,33.27,228000.0,26.3452,26.3452,26.2819,26.2978,228000.0
2011-08-30 15:55:00,33.26,33.26,33.17,33.18,972400.0,26.2898,26.2898,26.2187,26.2266,972400.0
2011-08-31 09:30:00,33.36,33.42,33.34,33.4,203200.0,26.3689,26.4163,26.3531,26.4005,203200.0
2011-08-31 09:35:00,33.4,33.46,33.4,33.44,282400.0,26.4005,26.4479,26.4005,26.4321,282400.0
2011-08-31 09:40:00,33.44,33.57,33.41,33.53,206000.0,26.4321,26.5349,26.4084,26.5033,206000.0
2011-08-31 09:45:00,33.53,33.57,33.46,33.53,252600.0,26.5033,26.5349,26.4479,26.5033,252600.0
2011-08-31 09:50:00,33.54,33.59,33.53,33.57,136100.0,26.5112,26.5507,26.5033,26.5349,136100.0
2011-08-31 09:55:00,33.56,33.59,33.55,33.57,68300.0,26.527,26.5507,26.5191,26.5349,68300.0
2011-08-31 10:00:00,33.57,33.63,33.57,33.58,240600.0,26.5349,26.5823,26.5349,26.5428,240600.0
2011-08-31 10:05:00,33.57,33.61,33.54,33.56,114600.0,26.5349,26.5665,26.5112,26.527,114600.0
2011-08-31 10:10:00,33.56,33.61,33.53,33.59,65700.0,26.527,26.5665,26.5033,26.5507,65700.0
2011-08-31 10:15:00,33.59,33.63,33.59,33.6,193000.0,26.5507,26.5823,26.5507,26.5586,193000.0
2011-08-31 10:20:00,33.61,33.61,33.57,33.57,111400.0,26.5665,26.5665,26.5349,26.5349,111400.0
2011-08-31 10:25:00,33.57,33.57,33.55,33.56,77100.0,26.5349,26.5349,26.5191,26.527,77100.0
2011-08-31 10:30:00,33.56,33.59,33.53,33.58,107700.0,26.527,26.5507,26.5033,26.5428,107700.0
2011-08-31 10:35:00,33.58,33.61,33.58,33.59,56600.0,26.5428,26.5665,26.5428,26.5507,56600.0
2011-08-31 10:40:00,33.59,33.61,33.58,33.58,166500.0,26.5507,26.5665,26.5428,26.5428,166500.0
2011-08-31 10:45:00,33.58,33.62,33.54,33.54,213800.0,26.5428,26.5744,26.5112,26.5112,213800.0
2011-08-31 10:50:00,33.55,33.58,33.54,33.55,209700.0,26.5191,26.5428,26.5112,26.5191,209700.0
2011-08-31 10:55:00,33.55,33.55,33.46,33.48,252900.0,26.5191,26.5191,26.4479,26.4637,252900.0
2011-08-31 11:00:00,33.48,33.5,33.42,33.46,185200.0,26.4637,26.4796,26.4163,26.4479,185200.0
2011-08-31 11:05:00,33.46,33.51,33.44,33.48,86100.0,26.4479,26.4875,26.4321,26.4637,86100.0
2011-08-31 11:10:00,33.48,33.53,33.48,33.52,58600.0,26.4637,26.5033,26.4637,26.4954,58600.0
2011-08-31 11:15:00,33.52,33.52,33.43,33.43,32100.0,26.4954,26.4954,26.4242,26.4242,32100.0
2011-08-31 11:20:00,33.43,33.43,33.38,33.41,285100.0,26.4242,26.4242,26.3847,26.4084,285100.0
2011-08-31 11:25:00,33.41,33.46,33.39,33.45,150900.0,26.4084,26.4479,26.3926,26.44,150900.0
2011-08-31 11:30:00,33.46,33.47,33.42,33.42,220100.0,26.4479,26.4558,26.4163,26.4163,220100.0
2011-08-31 11:35:00,33.43,33.49,33.43,33.46,133700.0,26.4242,26.4716,26.4242,26.4479,133700.0
2011-08-31 11:40:00,33.46,33.5,33.46,33.48,42100.0,26.4479,26.4796,26.4479,26.4637,42100.0
2011-08-31 11:45:00,33.49,33.49,33.41,33.41,107200.0,26.4716,26.4716,26.4084,26.4084,107200.0
2011-08-31 11:50:00,33.42,33.44,33.4,33.43,87100.0,26.4163,26.4321,26.4005,26.4242,87100.0
2011-08-31 11:55:00,33.44,33.44,33.38,33.38,198200.0,26.4321,26.4321,26.3847,26.3847,198200.0
2011-08-31 12:00:00,33.39,33.42,33.38,33.42,94600.0,26.3926,26.4163,26.3847,26.4163,94600.0
2011-08-31 12:05:00,33.42,33.44,33.42,33.44,30400.0,26.4163,26.4321,26.4163,26.4321,30400.0
2011-08-31 12:10:00,33.44,33.49,33.44,33.49,73800.0,26.4321,26.4716,26.4321,26.4716,73800.0
2011-08-31 12:15:00,33.49,33.5,33.47,33.48,53700.0,26.4716,26.4796,26.4558,26.4637,53700.0
2011-08-31 12:20:00,33.48,33.52,33.47,33.52,100100.0,26.4637,26.4954,26.4558,26.4954,100100.0
2011-08-31 12:25:00,33.51,33.52,33.48,33.49,21700.0,26.4875,26.4954,26.4637,26.4716,21700.0
2011-08-31 12:30:00,33.49,33.55,33.48,33.54,104500.0,26.4716,26.5191,26.4637,26.5112,104500.0
2011-08-31 12:35:00,33.54,33.55,33.51,33.52,21600.0,26.5112,26.5191,26.4875,26.4954,21600.0
2011-08-31 12:40:00,33.52,33.53,33.5,33.51,130600.0,26.4954,26.5033,26.4796,26.4875,130600.0
2011-08-31 12:45:00,33.5,33.51,33.48,33.5,31800.0,26.4796,26.4875,26.4637,26.4796,31800.0
2011-08-31 12:50:00,33.5,33.56,33.5,33.54,77200.0,26.4796,26.527,26.4796,26.5112,77200.0
2011-08-31 12:55:00,33.54,33.56,33.53,33.56,51300.0,26.5112,26.527,26.5033,26.527,51300.0
2011-08-31 13:00:00,33.57,33.59,33.55,33.56,103200.0,26.5349,26.5507,26.5191,26.527,103200.0
2011-08-31 13:05:00,33.55,33.56,33.53,33.53,86300.0,26.5191,26.527,26.5033,26.5033,86300.0
2011-08-31 13:10:00,33.53,33.59,33.53,33.58,30500.0,26.5033,26.5507,26.5033,26.5428,30500.0
2011-08-31 13:15:00,33.57,33.57,33.53,33.55,24000.0,26.5349,26.5349,26.5033,26.5191,24000.0
2011-08-31 13:20:00,33.55,33.58,33.55,33.55,25000.0,26.5191,26.5428,26.5191,26.5191,25000.0
2011-08-31 13:25:00,33.55,33.56,33.53,33.56,143900.0,26.5191,26.527,26.5033,26.527,143900.0
2011-08-31 13:30:00,33.57,33.57,33.54,33.55,37300.0,26.5349,26.5349,26.5112,26.5191,37300.0
2011-08-31 13:35:00,33.56,33.59,33.55,33.55,21700.0,26.527,26.5507,26.5191,26.5191,21700.0
2011-08-31 13:40:00,33.55,33.57,33.52,33.54,26800.0,26.5191,26.5349,26.4954,26.5112,26800.0
2011-08-31 13:45:00,33.53,33.53,33.49,33.49,32300.0,26.5033,26.5033,26.4716,26.4716,32300.0
2011-08-31 13:50:00,33.5,33.5,33.45,33.45,95000.0,26.4796,26.4796,26.44,26.44,95000.0
2011-08-31 13:55:00,33.45,33.45,33.4,33.41,67600.0,26.44,26.44,26.4005,26.4084,67600.0
2011-08-31 14:00:00,33.41,33.44,33.38,33.4,63700.0,26.4084,26.4321,26.3847,26.4005,63700.0
2011-08-31 14:05:00,33.4,33.41,33.37,33.39,44300.0,26.4005,26.4084,26.3768,26.3926,44300.0
2011-08-31 14:10:00,33.39,33.4,33.34,33.34,37400.0,26.3926,26.4005,26.3531,26.3531,37400.0
2011-08-31 14:15:00,33.34,33.41,33.34,33.39,37100.0,26.3531,26.4084,26.3531,26.3926,37100.0
2011-08-31 14:20:00,33.39,33.45,33.39,33.45,49600.0,26.3926,26.44,26.3926,26.44,49600.0
2011-08-31 14:25:00,33.45,33.46,33.44,33.45,25600.0,26.44,26.4479,26.4321,26.44,25600.0
2011-08-31 14:30:00,33.45,33.45,33.38,33.4,26800.0,26.44,26.44,26.3847,26.4005,26800.0
2011-08-31 14:35:00,33.39,33.41,33.33,33.38,267300.0,26.3926,26.4084,26.3452,26.3847,267300.0
2011-08-31 14:40:00,33.37,33.37,33.29,33.3,485600.0,26.3768,26.3768,26.3136,26.3215,485600.0
2011-08-31 14:45:00,33.29,33.36,33.29,33.34,184400.0,26.3136,26.3689,26.3136,26.3531,184400.0
2011-08-31 14:50:00,33.34,33.35,33.24,33.24,106600.0,26.3531,26.361,26.274,26.274,106600.0
2011-08-31 14:55:00,33.23,33.33,33.23,33.32,61900.0,26.2661,26.3452,26.2661,26.3373,61900.0
2011-08-31 15:00:00,33.31,33.36,33.29,33.35,96500.0,26.3294,26.3689,26.3136,26.361,96500.0
2011-08-31 15:05:00,33.36,33.39,33.34,33.35,68100.0,26.3689,26.3926,26.3531,26.361,68100.0
2011-08-31 15:10:00,33.34,33.34,33.22,33.23,189800.0,26.3531,26.3531,26.2582,26.2661,189800.0
2011-08-31 15:15:00,33.22,33.23,33.13,33.16,132700.0,26.2582,26.2661,26.1871,26.2108,132700.0
2011-08-31 15:20:00,33.17,33.26,33.17,33.24,191500.0,26.2187,26.2898,26.2187,26.274,191500.0
2011-08-31 15:25:00,33.23,33.25,33.19,33.25,89500.0,26.2661,26.2819,26.2345,26.2819,89500.0
2011-08-31 15:30:00,33.26,33.32,33.25,33.28,100900.0,26.2898,26.3373,26.2819,26.3057,100900.0
2011-08-31 15:35:00,33.28,33.38,33.28,33.34,115800.0,26.3057,26.3847,26.3057,26.3531,115800.0
2011-08-31 15:40:00,33.34,33.41,33.33,33.41,108900.0,26.3531,26.4084,26.3452,26.4084,108900.0
2011-08-31 15:45:00,33.42,33.47,33.38,33.47,253700.0,26.4163,26.4558,26.3847,26.4558,253700.0
2011-08-31 15:50:00,33.47,33.49,33.4,33.42,312400.0,26.4558,26.4716,26.4005,26.4163,312400.0
2011-08-31 15:55:00,33.42,33.44,33.3,33.39,566000.0,26.4163,26.4321,26.3215,26.3926,566000.0
2011-09-01 09:30:00,33.36,33.42,33.35,33.41,205000.0,26.3689,26.4163,26.361,26.4084,205000.0
2011-09-01 09:35:00,33.41,33.5,33.4,33.44,95800.0,26.4084,26.4796,26.4005,26.4321,95800.0
2011-09-01 09:40:00,33.45,33.46,33.37,33.38,303200.0,26.44,26.4479,26.3768,26.3847,303200.0
2011-09-01 09:45:00,33.38,33.39,33.3,33.3,182300.0,26.3847,26.3926,26.3215,26.3215,182300.0
2011-09-01 09:50:00,33.3,33.32,33.23,33.26,135000.0,26.3215,26.3373,26.2661,26.2898,135000.0
2011-09-01 09:55:00,33.25,33.33,33.25,33.32,86100.0,26.2819,26.3452,26.2819,26.3373,86100.0
2011-09-01 10:00:00,33.31,33.75,33.27,33.68,1174400.0,26.3294,26.6772,26.2978,26.6218,1174400.0
2011-09-01 10:05:00,33.68,33.7,33.63,33.64,106500.0,26.6218,26.6376,26.5823,26.5902,106500.0
2011-09-01 10:10:00,33.64,33.65,33.48,33.49,397100.0,26.5902,26.5981,26.4637,26.4716,397100.0
2011-09-01 10:15:00,33.49,33.54,33.45,33.53,219000.0,26.4716,26.5112,26.44,26.5033,219000.0
2011-09-01 10:20:00,33.54,33.61,33.52,33.59,75400.0,26.5112,26.5665,26.4954,26.5507,75400.0
2011-09-01 10:25:00,33.59,33.62,33.53,33.53,144900.0,26.5507,26.5744,26.5033,26.5033,144900.0
2011-09-01 10:30:00,33.53,33.53,33.4,33.45,108000.0,26.5033,26.5033,26.4005,26.44,108000.0
2011-09-01 10:35:00,33.45,33.51,33.41,33.5,149900.0,26.44,26.4875,26.4084,26.4796,149900.0
2011-09-01 10:40:00,33.49,33.58,33.48,33.56,56400.0,26.4716,26.5428,26.4637,26.527,56400.0
2011-09-01 10:45:00,33.55,33.55,33.41,33.43,76200.0,26.5191,26.5191,26.4084,26.4242,76200.0
2011-09-01 10:50:00,33.42,33.49,33.41,33.44,100500.0,26.4163,26.4716,26.4084,26.4321,100500.0
2011-09-01 10:55:00,33.43,33.44,33.37,33.39,117100.0,26.4242,26.4321,26.3768,26.3926,117100.0
2011-09-01 11:00:00,33.4,33.43,33.34,33.43,90000.0,26.4005,26.4242,26.3531,26.4242,90000.0
2011-09-01 11:05:00,33.43,33.43,33.34,33.36,98300.0,26.4242,26.4242,26.3531,26.3689,98300.0
2011-09-01 11:10:00,33.35,33.39,33.33,33.34,102500.0,26.361,26.3926,26.3452,26.3531,102500.0
2011-09-01 11:15:00,33.34,33.45,33.33,33.45,38100.0,26.3531,26.44,26.3452,26.44,38100.0
2011-09-01 11:20:00,33.45,33.48,33.41,33.45,48900.0,26.44,26.4637,26.4084,26.44,48900.0
2011-09-01 11:25:00,33.45,33.49,33.41,33.48,59900.0,26.44,26.4716,26.4084,26.4637,59900.0
2011-09-01 11:30:00,33.48,33.51,33.47,33.49,26500.0,26.4637,26.4875,26.4558,26.4716,26500.0
2011-09-01 11:35:00,33.49,33.49,33.45,33.45,41200.0,26.4716,26.4716,26.44,26.44,41200.0
2011-09-01 11:40:00,33.46,33.47,33.36,33.38,37300.0,26.4479,26.4558,26.3689,26.3847,37300.0
2011-09-01 11:45:00,33.38,33.42,33.38,33.41,39600.0,26.3847,26.4163,26.3847,26.4084,39600.0
2011-09-01 11:50:00,33.41,33.47,33.34,33.47,83400.0,26.4084,26.4558,26.3531,26.4558,83400.0
2011-09-01 11:55:00,33.46,33.51,33.46,33.48,35400.0,26.4479,26.4875,26.4479,26.4637,35400.0
2011-09-01 12:00:00,33.48,33.48,33.42,33.44,26100.0,26.4637,26.4637,26.4163,26.4321,26100.0
2011-09-01 12:05:00,33.44,33.47,33.41,33.46,35700.0,26.4321,26.4558,26.4084,26.4479,35700.0
2011-09-01 12:10:00,33.46,33.46,33.41,33.43,33800.0,26.4479,26.4479,26.4084,26.4242,33800.0
2011-09-01 12:15:00,33.42,33.43,33.37,33.43,36100.0,26.4163,26.4242,26.3768,26.4242,36100.0
2011-09-01 12:20:00,33.43,33.49,33.43,33.48,22000.0,26.4242,26.4716,26.4242,26.4637,22000.0
2011-09-01 12:25:00,33.46,33.47,33.43,33.47,47900.0,26.4479,26.4558,26.4242,26.4558,47900.0
2011-09-01 12:30:00,33.47,33.49,33.44,33.45,43300.0,26.4558,26.4716,26.4321,26.44,43300.0
2011-09-01 12:35:00,33.44,33.47,33.43,33.44,9800.0,26.4321,26.4558,26.4242,26.4321,9800.0
2011-09-01 12:40:00,33.45,33.47,33.43,33.44,46400.0,26.44,26.4558,26.4242,26.4321,46400.0
2011-09-01 12:45:00,33.44,33.45,33.42,33.42,53200.0,26.4321,26.44,26.4163,26.4163,53200.0
2011-09-01 12:50:00,33.42,33.45,33.39,33.39,19200.0,26.4163,26.44,26.3926,26.3926,19200.0
2011-09-01 12:55:00,33.39,33.43,33.36,33.37,18700.0,26.3926,26.4242,26.3689,26.3768,18700.0
2011-09-01 13:00:00,33.37,33.4,33.34,33.38,27900.0,26.3768,26.4005,26.3531,26.3847,27900.0
2011-09-01 13:05:00,33.38,33.38,33.31,33.32,48600.0,26.3847,26.3847,26.3294,26.3373,48600.0
2011-09-01 13:10:00,33.33,33.37,33.32,33.37,123800.0,26.3452,26.3768,26.3373,26.3768,123800.0
2011-09-01 13:15:00,33.37,33.39,33.34,33.39,21600.0,26.3768,26.3926,26.3531,26.3926,21600.0
2011-09-01 13:20:00,33.4,33.41,33.33,33.33,70100.0,26.4005,26.4084,26.3452,26.3452,70100.0
2011-09-01 13:25:00,33.33,33.43,33.33,33.41,46000.0,26.3452,26.4242,26.3452,26.4084,46000.0
2011-09-01 13:30:00,33.4,33.42,33.35,33.39,103000.0,26.4005,26.4163,26.361,26.3926,103000.0
2011-09-01 13:35:00,33.4,33.4,33.32,33.33,42300.0,26.4005,26.4005,26.3373,26.3452,42300.0
2011-09-01 13:40:00,33.32,33.32,33.25,33.29,58000.0,26.3373,26.3373,26.2819,26.3136,58000.0
2011-09-01 13:45:00,33.29,33.29,33.25,33.29,38600.0,26.3136,26.3136,26.2819,26.3136,38600.0
2011-09-01 13:50:00,33.29,33.29,33.21,33.23,107200.0,26.3136,26.3136,26.2503,26.2661,107200.0
2011-09-01 13:55:00,33.22,33.27,33.2,33.21,92800.0,26.2582,26.2978,26.2424,26.2503,92800.0
2011-09-01 14:00:00,33.22,33.22,33.11,33.13,323600.0,26.2582,26.2582,26.1713,26.1871,323600.0
2011-09-01 14:05:00,33.14,33.19,33.12,33.17,110900.0,26.195,26.2345,26.1792,26.2187,110900.0
2011-09-01 14:10:00,33.18,33.22,33.17,33.22,69400.0,26.2266,26.2582,26.2187,26.2582,69400.0
2011-09-01 14:15:00,33.22,33.24,33.17,33.2,76900.0,26.2582,26.274,26.2187,26.2424,76900.0
2011-09-01 14:20:00,33.2,33.2,33.15,33.19,101500.0,26.2424,26.2424,26.2029,26.2345,101500.0
2011-09-01 14:25:00,33.2,33.22,33.18,33.21,108500.0,26.2424,26.2582,26.2266,26.2503,108500.0
2011-09-01 14:30:00,33.22,33.27,33.22,33.24,304700.0,26.2582,26.2978,26.2582,26.274,304700.0
2011-09-01 14:35:00,33.24,33.28,33.23,33.28,32100.0,26.274,26.3057,26.2661,26.3057,32100.0
2011-09-01 14:40:00,33.28,33.31,33.27,33.28,71700.0,26.3057,26.3294,26.2978,26.3057,71700.0
2011-09-01 14:45:00,33.28,33.28,33.23,33.27,88000.0,26.3057,26.3057,26.2661,26.2978,88000.0
2011-09-01 14:50:00,33.27,33.27,33.22,33.26,108700.0,26.2978,26.2978,26.2582,26.2898,108700.0
2011-09-01 14:55:00,33.26,33.26,33.2,33.22,37100.0,26.2898,26.2898,26.2424,26.2582,37100.0
2011-09-01 15:00:00,33.23,33.23,33.16,33.18,54500.0,26.2661,26.2661,26.2108,26.2266,54500.0
2011-09-01 15:05:00,33.17,33.21,33.13,33.16,268000.0,26.2187,26.2503,26.1871,26.2108,268000.0
2011-09-01 15:10:00,33.17,33.23,33.16,33.2,124300.0,26.2187,26.2661,26.2108,26.2424,124300.0
2011-09-01 15:15:00,33.21,33.24,33.2,33.22,184700.0,26.2503,26.274,26.2424,26.2582,184700.0
2011-09-01 15:20:00,33.22,33.28,33.18,33.28,177700.0,26.2582,26.3057,26.2266,26.3057,177700.0
2011-09-01 15:25:00,33.28,33.31,33.25,33.26,133700.0,26.3057,26.3294,26.2819,26.2898,133700.0
2011-09-01 15:30:00,33.25,33.26,33.18,33.18,201500.0,26.2819,26.2898,26.2266,26.2266,201500.0
2011-09-01 15:35:00,33.18,33.24,33.18,33.19,157300.0,26.2266,26.274,26.2266,26.2345,157300.0
2011-09-01 15:40:00,33.19,33.23,33.16,33.23,258100.0,26.2345,26.2661,26.2108,26.2661,258100.0
2011-09-01 15:45:00,33.24,33.26,33.19,33.24,177000.0,26.274,26.2898,26.2345,26.274,177000.0
2011-09-01 15:50:00,33.24,33.26,33.16,33.19,316900.0,26.274,26.2898,26.2108,26.2345,316900.0
2011-09-01 15:55:00,33.2,33.2,33.14,33.17,299800.0,26.2424,26.2424,26.195,26.2187,299800.0
2011-09-02 09:30:00,32.66,32.85,32.62,32.73,150800.0,25.8156,25.9658,25.784,25.8709,150800.0
2011-09-02 09:35:00,32.72,32.78,32.6,32.6,362200.0,25.863,25.9104,25.7682,25.7682,362200.0
2011-09-02 09:40:00,32.6,32.61,32.54,32.59,179600.0,25.7682,25.7761,25.7207,25.7603,179600.0
2011-09-02 09:45:00,32.59,32.7,32.55,32.69,323600.0,25.7603,25.8472,25.7286,25.8393,323600.0
2011-09-02 09:50:00,32.7,32.72,32.65,32.67,202800.0,25.8472,25.863,25.8077,25.8235,202800.0
2011-09-02 09:55:00,32.68,32.72,32.65,32.7,76000.0,25.8314,25.863,25.8077,25.8472,76000.0
2011-09-02 10:00:00,32.72,32.77,32.67,32.7,248500.0,25.863,25.9025,25.8235,25.8472,248500.0
2011-09-02 10:05:00,32.69,32.8,32.65,32.77,164400.0,25.8393,25.9262,25.8077,25.9025,164400.0
2011-09-02 10:10:00,32.79,32.82,32.74,32.76,136500.0,25.9183,25.9421,25.8788,25.8946,136500.0
2011-09-02 10:15:00,32.75,32.78,32.71,32.77,73100.0,25.8867,25.9104,25.8551,25.9025,73100.0
2011-09-02 10:20:00,32.77,32.77,32.69,32.7,94600.0,25.9025,25.9025,25.8393,25.8472,94600.0
2011-09-02 10:25:00,32.71,32.77,32.71,32.73,116100.0,25.8551,25.9025,25.8551,25.8709,116100.0
2011-09-02 10:30:00,32.72,32.73,32.65,32.66,203700.0,25.863,25.8709,25.8077,25.8156,203700.0
2011-09-02 10:35:00,32.67,32.69,32.61,32.65,132000.0,25.8235,25.8393,25.7761,25.8077,132000.0
2011-09-02 10:40:00,32.66,32.7,32.62,32.63,94400.0,25.8156,25.8472,25.784,25.7919,94400.0
2011-09-02 10:45:00,32.63,32.7,32.59,32.7,120000.0,25.7919,25.8472,25.7603,25.8472,120000.0
2011-09-02 10:50:00,32.7,32.72,32.64,32.69,286200.0,25.8472,25.863,25.7998,25.8393,286200.0
2011-09-02 10:55:00,32.68,32.8,32.67,32.79,66400.0,25.8314,25.9262,25.8235,25.9183,66400.0
2011-09-02 11:00:00,32.79,32.84,32.77,32.8,51000.0,25.9183,25.9579,25.9025,25.9262,51000.0
2011-09-02 11:05:00,32.8,32.81,32.76,32.76,37400.0,25.9262,25.9342,25.8946,25.8946,37400.0
2011-09-02 11:10:00,32.76,32.9,32.76,32.86,389700.0,25.8946,26.0053,25.8946,25.9737,389700.0
2011-09-02 11:15:00,32.86,32.89,32.83,32.88,36900.0,25.9737,25.9974,25.95,25.9895,36900.0
2011-09-02 11:20:00,32.88,32.93,32.86,32.88,215800.0,25.9895,26.029,25.9737,25.9895,215800.0
2011-09-02 11:25:00,32.89,32.95,32.89,32.9,228900.0,25.9974,26.0448,25.9974,26.0053,228900.0
2011-09-02 11:30:00,32.9,32.9,32.84,32.85,69000.0,26.0053,26.0053,25.9579,25.9658,69000.0
2011-09-02 11:35:00,32.84,32.91,32.82,32.88,91700.0,25.9579,26.0132,25.9421,25.9895,91700.0
2011-09-02 11:40:00,32.88,32.88,32.82,32.83,39900.0,25.9895,25.9895,25.9421,25.95,39900.0
2011-09-02 11:45:00,32.83,32.83,32.79,32.79,34900.0,25.95,25.95,25.9183,25.9183,34900.0
2011-09-02 11:50:00,32.78,32.81,32.77,32.8,70600.0,25.9104,25.9342,25.9025,25.9262,70600.0
2011-09-02 11:55:00,32.8,32.8,32.76,32.76,46100.0,25.9262,25.9262,25.8946,25.8946,46100.0
2011-09-02 12:00:00,32.76,32.8,32.76,32.79,21500.0,25.8946,25.9262,25.8946,25.9183,21500.0
2011-09-02 12:05:00,32.79,32.83,32.79,32.79,63700.0,25.9183,25.95,25.9183,25.9183,63700.0
2011-09-02 12:10:00,32.79,32.8,32.76,32.79,51300.0,25.9183,25.9262,25.8946,25.9183,51300.0
2011-09-02 12:15:00,32.78,32.78,32.75,32.77,23700.0,25.9104,25.9104,25.8867,25.9025,23700.0
2011-09-02 12:20:00,32.76,32.78,32.73,32.73,106200.0,25.8946,25.9104,25.8709,25.8709,106200.0
2011-09-02 12:25:00,32.73,32.75,32.72,32.73,43500.0,25.8709,25.8867,25.863,25.8709,43500.0
2011-09-02 12:30:00,32.73,32.73,32.7,32.71,161900.0,25.8709,25.8709,25.8472,25.8551,161900.0
2011-09-02 12:35:00,32.71,32.72,32.68,32.71,30700.0,25.8551,25.863,25.8314,25.8551,30700.0
2011-09-02 12:40:00,32.72,32.73,32.7,32.73,31100.0,25.863,25.8709,25.8472,25.8709,31100.0
2011-09-02 12:45:00,32.73,32.75,32.7,32.74,69400.0,25.8709,25.8867,25.8472,25.8788,69400.0
2011-09-02 12:50:00,32.74,32.75,32.73,32.73,147400.0,25.8788,25.8867,25.8709,25.8709,147400.0
2011-09-02 12:55:00,32.73,32.76,32.73,32.75,38000.0,25.8709,25.8946,25.8709,25.8867,38000.0
2011-09-02 13:00:00,32.74,32.76,32.71,32.72,31700.0,25.8788,25.8946,25.8551,25.863,31700.0
2011-09-02 13:05:00,32.72,32.72,32.69,32.69,71900.0,25.863,25.863,25.8393,25.8393,71900.0
2011-09-02 13:10:00,32.7,32.72,32.68,32.68,28500.0,25.8472,25.863,25.8314,25.8314,28500.0
2011-09-02 13:15:00,32.68,32.69,32.66,32.66,108800.0,25.8314,25.8393,25.8156,25.8156,108800.0
2011-09-02 13:20:00,32.67,32.69,32.66,32.66,33600.0,25.8235,25.8393,25.8156,25.8156,33600.0
2011-09-02 13:25:00,32.66,32.66,32.65,32.65,18200.0,25.8156,25.8156,25.8077,25.8077,18200.0
2011-09-02 13:30:00,32.66,32.7,32.65,32.66,45900.0,25.8156,25.8472,25.8077,25.8156,45900.0
2011-09-02 13:35:00,32.67,32.67,32.64,32.64,23900.0,25.8235,25.8235,25.7998,25.7998,23900.0
2011-09-02 13:40:00,32.63,32.65,32.6,32.6,70500.0,25.7919,25.8077,25.7682,25.7682,70500.0
2011-09-02 13:45:00,32.61,32.63,32.6,32.63,68100.0,25.7761,25.7919,25.7682,25.7919,68100.0
2011-09-02 13:50:00,32.63,32.65,32.59,32.59,54100.0,25.7919,25.8077,25.7603,25.7603,54100.0
2011-09-02 13:55:00,32.6,32.64,32.6,32.63,42300.0,25.7682,25.7998,25.7682,25.7919,42300.0
2011-09-02 14:00:00,32.62,32.65,32.62,32.62,102000.0,25.784,25.8077,25.784,25.784,102000.0
2011-09-02 14:05:00,32.62,32.64,32.61,32.61,118500.0,25.784,25.7998,25.7761,25.7761,118500.0
2011-09-02 14:10:00,32.61,32.63,32.5,32.55,593800.0,25.7761,25.7919,25.6891,25.7286,593800.0
2011-09-02 14:15:00,32.54,32.54,32.51,32.54,113500.0,25.7207,25.7207,25.697,25.7207,113500.0
2011-09-02 14:20:00,32.53,32.57,32.52,32.54,117700.0,25.7128,25.7444,25.7049,25.7207,117700.0
2011-09-02 14:25:00,32.55,32.58,32.52,32.56,121200.0,25.7286,25.7524,25.7049,25.7365,121200.0
2011-09-02 14:30:00,32.55,32.55,32.43,32.46,314300.0,25.7286,25.7286,25.6338,25.6575,314300.0
2011-09-02 14:35:00,32.46,32.51,32.46,32.49,85400.0,25.6575,25.697,25.6575,25.6812,85400.0
2011-09-02 14:40:00,32.5,32.54,32.49,32.5,55800.0,25.6891,25.7207,25.6812,25.6891,55800.0
2011-09-02 14:45:00,32.5,32.51,32.44,32.44,174600.0,25.6891,25.697,25.6417,25.6417,174600.0
2011-09-02 14:50:00,32.44,32.51,32.44,32.49,113700.0,25.6417,25.697,25.6417,25.6812,113700.0
2011-09-02 14:55:00,32.49,32.49,32.45,32.46,88900.0,25.6812,25.6812,25.6496,25.6575,88900.0
2011-09-02 15:00:00,32.47,32.49,32.38,32.4,158600.0,25.6654,25.6812,25.5943,25.6101,158600.0
2011-09-02 15:05:00,32.4,32.44,32.39,32.43,53100.0,25.6101,25.6417,25.6022,25.6338,53100.0
2011-09-02 15:10:00,32.43,32.45,32.39,32.45,29200.0,25.6338,25.6496,25.6022,25.6496,29200.0
2011-09-02 15:15:00,32.45,32.45,32.4,32.43,164500.0,25.6496,25.6496,25.6101,25.6338,164500.0
2011-09-02 15:20:00,32.43,32.48,32.43,32.46,223700.0,25.6338,25.6733,25.6338,25.6575,223700.0
2011-09-02 15:25:00,32.46,32.48,32.43,32.44,211200.0,25.6575,25.6733,25.6338,25.6417,211200.0
2011-09-02 15:30:00,32.45,32.49,32.42,32.48,181000.0,25.6496,25.6812,25.6259,25.6733,181000.0
2011-09-02 15:35:00,32.49,32.5,32.43,32.49,132800.0,25.6812,25.6891,25.6338,25.6812,132800.0
2011-09-02 15:40:00,32.5,32.54,32.48,32.5,214100.0,25.6891,25.7207,25.6733,25.6891,214100.0
2011-09-02 15:45:00,32.51,32.52,32.44,32.45,369200.0,25.697,25.7049,25.6417,25.6496,369200.0
2011-09-02 15:50:00,32.45,32.5,32.42,32.49,365300.0,25.6496,25.6891,25.6259,25.6812,365300.0
2011-09-02 15:55:00,32.5,32.53,32.42,32.44,827900.0,25.6891,25.7128,25.6259,25.6417,827900.0
2011-09-06 09:30:00,31.7,31.75,31.64,31.68,529100.0,25.0568,25.0963,25.0093,25.041,529100.0
2011-09-06 09:35:00,31.69,31.86,31.66,31.81,1237800.0,25.0489,25.1832,25.0252,25.1437,1237800.0
2011-09-06 09:40:00,31.82,31.84,31.76,31.82,448000.0,25.1516,25.1674,25.1042,25.1516,448000.0
2011-09-06 09:45:00,31.82,31.85,31.77,31.77,281100.0,25.1516,25.1753,25.1121,25.1121,281100.0
2011-09-06 09:50:00,31.78,31.91,31.74,31.9,545400.0,25.12,25.2228,25.0884,25.2149,545400.0
2011-09-06 09:55:00,31.89,31.95,31.88,31.94,302300.0,25.207,25.2544,25.199,25.2465,302300.0
2011-09-06 10:00:00,31.93,32.14,31.93,32.1,1094500.0,25.2386,25.4046,25.2386,25.3729,1094500.0
2011-09-06 10:05:00,32.1,32.11,32.02,32.08,905200.0,25.3729,25.3808,25.3097,25.3571,905200.0
2011-09-06 10:10:00,32.09,32.11,31.93,31.94,448600.0,25.365,25.3808,25.2386,25.2465,448600.0
2011-09-06 10:15:00,31.94,31.96,31.91,31.92,428100.0,25.2465,25.2623,25.2228,25.2307,428100.0
2011-09-06 10:20:00,31.92,31.93,31.87,31.9,235700.0,25.2307,25.2386,25.1911,25.2149,235700.0
2011-09-06 10:25:00,31.9,31.92,31.82,31.83,221600.0,25.2149,25.2307,25.1516,25.1595,221600.0
2011-09-06 10:30:00,31.82,31.86,31.78,31.81,492500.0,25.1516,25.1832,25.12,25.1437,492500.0
2011-09-06 10:35:00,31.82,31.87,31.78,31.81,486400.0,25.1516,25.1911,25.12,25.1437,486400.0
2011-09-06 10:40:00,31.82,31.85,31.78,31.81,941200.0,25.1516,25.1753,25.12,25.1437,941200.0
2011-09-06 10:45:00,31.81,31.81,31.74,31.81,979800.0,25.1437,25.1437,25.0884,25.1437,979800.0
2011-09-06 10:50:00,31.8,31.88,31.76,31.84,743400.0,25.1358,25.199,25.1042,25.1674,743400.0
2011-09-06 10:55:00,31.84,31.89,31.81,31.87,364900.0,25.1674,25.207,25.1437,25.1911,364900.0
2011-09-06 11:00:00,31.86,31.9,31.83,31.84,254300.0,25.1832,25.2149,25.1595,25.1674,254300.0
2011-09-06 11:05:00,31.84,31.93,31.82,31.9,458000.0,25.1674,25.2386,25.1516,25.2149,458000.0
2011-09-06 11:10:00,31.91,31.97,31.85,31.94,412400.0,25.2228,25.2702,25.1753,25.2465,412400.0
2011-09-06 11:15:00,31.94,32.02,31.94,31.97,270600.0,25.2465,25.3097,25.2465,25.2702,270600.0
2011-09-06 11:20:00,31.96,31.99,31.93,31.98,183300.0,25.2623,25.286,25.2386,25.2781,183300.0
2011-09-06 11:25:00,31.98,32.01,31.96,31.99,628600.0,25.2781,25.3018,25.2623,25.286,628600.0
2011-09-06 11:30:00,31.99,32.04,31.98,32.01,336400.0,25.286,25.3255,25.2781,25.3018,336400.0
2011-09-06 11:35:00,32.01,32.04,31.96,31.97,296100.0,25.3018,25.3255,25.2623,25.2702,296100.0
2011-09-06 11:40:00,31.97,32.04,31.96,32.04,897000.0,25.2702,25.3255,25.2623,25.3255,897000.0
2011-09-06 11:45:00,32.05,32.05,31.99,32.01,802600.0,25.3334,25.3334,25.286,25.3018,802600.0
2011-09-06 11:50:00,32.01,32.07,32.01,32.05,372300.0,25.3018,25.3492,25.3018,25.3334,372300.0
2011-09-06 11:55:00,32.06,32.14,32.06,32.12,194300.0,25.3413,25.4046,25.3413,25.3888,194300.0
2011-09-06 12:00:00,32.12,32.15,32.12,32.13,182300.0,25.3888,25.4125,25.3888,25.3967,182300.0
2011-09-06 12:05:00,32.14,32.2,32.13,32.13,545500.0,25.4046,25.452,25.3967,25.3967,545500.0
2011-09-06 12:10:00,32.14,32.17,32.13,32.16,497500.0,25.4046,25.4283,25.3967,25.4204,497500.0
2011-09-06 12:15:00,32.16,32.22,32.16,32.22,624200.0,25.4204,25.4678,25.4204,25.4678,624200.0
2011-09-06 12:20:00,32.22,32.28,32.22,32.25,298500.0,25.4678,25.5152,25.4678,25.4915,298500.0
2011-09-06 12:25:00,32.24,32.26,32.21,32.22,470100.0,25.4836,25.4994,25.4599,25.4678,470100.0
2011-09-06 12:30:00,32.22,32.22,32.17,32.19,660800.0,25.4678,25.4678,25.4283,25.4441,660800.0
2011-09-06 12:35:00,32.19,32.2,32.14,32.16,297000.0,25.4441,25.452,25.4046,25.4204,297000.0
2011-09-06 12:40:00,32.15,32.16,32.14,32.15,423400.0,25.4125,25.4204,25.4046,25.4125,423400.0
2011-09-06 12:45:00,32.15,32.18,32.14,32.16,167700.0,25.4125,25.4362,25.4046,25.4204,167700.0
2011-09-06 12:50:00,32.16,32.19,32.15,32.17,513800.0,25.4204,25.4441,25.4125,25.4283,513800.0
2011-09-06 12:55:00,32.17,32.21,32.17,32.21,481800.0,25.4283,25.4599,25.4283,25.4599,481800.0
2011-09-06 13:00:00,32.2,32.22,32.18,32.19,310000.0,25.452,25.4678,25.4362,25.4441,310000.0
2011-09-06 13:05:00,32.19,32.28,32.19,32.26,746400.0,25.4441,25.5152,25.4441,25.4994,746400.0
2011-09-06 13:10:00,32.26,32.34,32.26,32.28,276600.0,25.4994,25.5626,25.4994,25.5152,276600.0
2011-09-06 13:15:00,32.28,32.33,32.25,32.33,701700.0,25.5152,25.5547,25.4915,25.5547,701700.0
2011-09-06 13:20:00,32.32,32.36,32.32,32.33,269700.0,25.5468,25.5785,25.5468,25.5547,269700.0
2011-09-06 13:25:00,32.33,32.33,32.28,32.28,189900.0,25.5547,25.5547,25.5152,25.5152,189900.0
2011-09-06 13:30:00,32.27,32.28,32.25,32.27,702200.0,25.5073,25.5152,25.4915,25.5073,702200.0
2011-09-06 13:35:00,32.26,32.31,32.24,32.3,193500.0,25.4994,25.5389,25.4836,25.531,193500.0
2011-09-06 13:40:00,32.3,32.35,32.27,32.35,623300.0,25.531,25.5706,25.5073,25.5706,623300.0
2011-09-06 13:45:00,32.34,32.39,32.32,32.39,531100.0,25.5626,25.6022,25.5468,25.6022,531100.0
2011-09-06 13:50:00,32.39,32.42,32.37,32.42,1134100.0,25.6022,25.6259,25.5864,25.6259,1134100.0
2011-09-06 13:55:00,32.41,32.41,32.35,32.35,457900.0,25.618,25.618,25.5706,25.5706,457900.0
2011-09-06 14:00:00,32.36,32.41,32.36,32.4,2294900.0,25.5785,25.618,25.5785,25.6101,2294900.0
2011-09-06 14:05:00,32.39,32.44,32.39,32.44,1143400.0,25.6022,25.6417,25.6022,25.6417,1143400.0
2011-09-06 14:10:00,32.43,32.48,32.43,32.45,935900.0,25.6338,25.6733,25.6338,25.6496,935900.0
2011-09-06 14:15:00,32.46,32.53,32.44,32.53,1808000.0,25.6575,25.7128,25.6417,25.7128,1808000.0
2011-09-06 14:20:00,32.52,32.55,32.51,32.54,870800.0,25.7049,25.7286,25.697,25.7207,870800.0
2011-09-06 14:25:00,32.54,32.57,32.53,32.54,879800.0,25.7207,25.7444,25.7128,25.7207,879800.0
2011-09-06 14:30:00,32.54,32.55,32.51,32.52,912500.0,25.7207,25.7286,25.697,25.7049,912500.0
2011-09-06 14:35:00,32.53,32.55,32.51,32.51,1809900.0,25.7128,25.7286,25.697,25.697,1809900.0
2011-09-06 14:40:00,32.51,32.52,32.45,32.49,477400.0,25.697,25.7049,25.6496,25.6812,477400.0
2011-09-06 14:45:00,32.5,32.5,32.43,32.43,279800.0,25.6891,25.6891,25.6338,25.6338,279800.0
2011-09-06 14:50:00,32.43,32.46,32.4,32.4,329500.0,25.6338,25.6575,25.6101,25.6101,329500.0
2011-09-06 14:55:00,32.41,32.43,32.38,32.39,258700.0,25.618,25.6338,25.5943,25.6022,258700.0
2011-09-06 15:00:00,32.4,32.42,32.35,32.36,296900.0,25.6101,25.6259,25.5706,25.5785,296900.0
2011-09-06 15:05:00,32.36,32.38,32.31,32.34,320700.0,25.5785,25.5943,25.5389,25.5626,320700.0
2011-09-06 15:10:00,32.33,32.37,32.32,32.33,144800.0,25.5547,25.5864,25.5468,25.5547,144800.0
2011-09-06 15:15:00,32.32,32.34,32.28,32.3,277900.0,25.5468,25.5626,25.5152,25.531,277900.0
2011-09-06 15:20:00,32.3,32.36,32.28,32.35,248900.0,25.531,25.5785,25.5152,25.5706,248900.0
2011-09-06 15:25:00,32.34,32.36,32.31,32.31,162000.0,25.5626,25.5785,25.5389,25.5389,162000.0
2011-09-06 15:30:00,32.3,32.32,32.27,32.28,372000.0,25.531,25.5468,25.5073,25.5152,372000.0
2011-09-06 15:35:00,32.27,32.39,32.27,32.38,383900.0,25.5073,25.6022,25.5073,25.5943,383900.0
2011-09-06 15:40:00,32.39,32.43,32.36,32.41,290600.0,25.6022,25.6338,25.5785,25.618,290600.0
2011-09-06 15:45:00,32.42,32.47,32.37,32.44,400800.0,25.6259,25.6654,25.5864,25.6417,400800.0
2011-09-06 15:50:00,32.45,32.54,32.43,32.52,506600.0,25.6496,25.7207,25.6338,25.7049,506600.0
2011-09-06 15:55:00,32.52,32.56,32.49,32.51,1084900.0,25.7049,25.7365,25.6812,25.697,1084900.0
2011-09-07 09:30:00,32.92,33.01,32.79,32.8,947000.0,26.0211,26.0922,25.9183,25.9262,947000.0
2011-09-07 09:35:00,32.79,32.84,32.78,32.82,313700.0,25.9183,25.9579,25.9104,25.9421,313700.0
2011-09-07 09:40:00,32.82,32.98,32.8,32.96,332000.0,25.9421,26.0685,25.9262,26.0527,332000.0
2011-09-07 09:45:00,32.96,32.98,32.93,32.98,218600.0,26.0527,26.0685,26.029,26.0685,218600.0
2011-09-07 09:50:00,32.98,33.03,32.93,32.96,255700.0,26.0685,26.108,26.029,26.0527,255700.0
2011-09-07 09:55:00,32.96,33.03,32.91,33.0,101000.0,26.0527,26.108,26.0132,26.0843,101000.0
2011-09-07 10:00:00,33.0,33.02,32.97,33.01,240600.0,26.0843,26.1001,26.0606,26.0922,240600.0
2011-09-07 10:05:00,33.02,33.04,32.99,33.02,80500.0,26.1001,26.116,26.0764,26.1001,80500.0
2011-09-07 10:10:00,33.03,33.05,32.95,32.98,126300.0,26.108,26.1239,26.0448,26.0685,126300.0
2011-09-07 10:15:00,32.99,32.99,32.91,32.95,95600.0,26.0764,26.0764,26.0132,26.0448,95600.0
2011-09-07 10:20:00,32.95,33.03,32.94,33.02,214800.0,26.0448,26.108,26.0369,26.1001,214800.0
2011-09-07 10:25:00,33.02,33.02,32.92,32.93,114200.0,26.1001,26.1001,26.0211,26.029,114200.0
2011-09-07 10:30:00,32.92,33.0,32.92,32.93,43100.0,26.0211,26.0843,26.0211,26.029,43100.0
2011-09-07 10:35:00,32.93,33.0,32.93,32.97,133900.0,26.029,26.0843,26.029,26.0606,133900.0
2011-09-07 10:40:00,32.97,33.02,32.97,32.98,44300.0,26.0606,26.1001,26.0606,26.0685,44300.0
2011-09-07 10:45:00,32.99,32.99,32.92,32.92,106800.0,26.0764,26.0764,26.0211,26.0211,106800.0
2011-09-07 10:50:00,32.92,32.97,32.9,32.96,34800.0,26.0211,26.0606,26.0053,26.0527,34800.0
2011-09-07 10:55:00,32.96,33.0,32.94,32.98,61200.0,26.0527,26.0843,26.0369,26.0685,61200.0
2011-09-07 11:00:00,32.98,33.02,32.96,33.02,58900.0,26.0685,26.1001,26.0527,26.1001,58900.0
2011-09-07 11:05:00,33.02,33.07,33.02,33.04,62300.0,26.1001,26.1397,26.1001,26.116,62300.0
2011-09-07 11:10:00,33.04,33.1,33.04,33.08,95600.0,26.116,26.1634,26.116,26.1476,95600.0
2011-09-07 11:15:00,33.08,33.09,33.05,33.08,43200.0,26.1476,26.1555,26.1239,26.1476,43200.0
2011-09-07 11:20:00,33.07,33.1,33.05,33.09,39600.0,26.1397,26.1634,26.1239,26.1555,39600.0
2011-09-07 11:25:00,33.09,33.12,33.09,33.11,134200.0,26.1555,26.1792,26.1555,26.1713,134200.0
2011-09-07 11:30:00,33.11,33.12,33.07,33.08,180500.0,26.1713,26.1792,26.1397,26.1476,180500.0
2011-09-07 11:35:00,33.08,33.11,33.08,33.09,84000.0,26.1476,26.1713,26.1476,26.1555,84000.0
2011-09-07 11:40:00,33.08,33.1,33.07,33.1,20700.0,26.1476,26.1634,26.1397,26.1634,20700.0
2011-09-07 11:45:00,33.1,33.12,33.1,33.11,24300.0,26.1634,26.1792,26.1634,26.1713,24300.0
2011-09-07 11:50:00,33.11,33.12,33.09,33.1,23500.0,26.1713,26.1792,26.1555,26.1634,23500.0
2011-09-07 11:55:00,33.1,33.11,33.08,33.08,19300.0,26.1634,26.1713,26.1476,26.1476,19300.0
2011-09-07 12:00:00,33.08,33.09,33.06,33.06,22600.0,26.1476,26.1555,26.1318,26.1318,22600.0
2011-09-07 12:05:00,33.05,33.08,33.05,33.07,14200.0,26.1239,26.1476,26.1239,26.1397,14200.0
2011-09-07 12:10:00,33.08,33.12,33.07,33.12,57900.0,26.1476,26.1792,26.1397,26.1792,57900.0
2011-09-07 12:15:00,33.12,33.14,33.11,33.13,30800.0,26.1792,26.195,26.1713,26.1871,30800.0
2011-09-07 12:20:00,33.14,33.14,33.1,33.12,27400.0,26.195,26.195,26.1634,26.1792,27400.0
2011-09-07 12:25:00,33.12,33.13,33.11,33.12,73000.0,26.1792,26.1871,26.1713,26.1792,73000.0
2011-09-07 12:30:00,33.12,33.17,33.12,33.16,66400.0,26.1792,26.2187,26.1792,26.2108,66400.0
2011-09-07 12:35:00,33.16,33.2,33.15,33.19,53600.0,26.2108,26.2424,26.2029,26.2345,53600.0
2011-09-07 12:40:00,33.18,33.19,33.17,33.17,20700.0,26.2266,26.2345,26.2187,26.2187,20700.0
2011-09-07 12:45:00,33.17,33.18,33.13,33.13,253700.0,26.2187,26.2266,26.1871,26.1871,253700.0
2011-09-07 12:50:00,33.13,33.15,33.12,33.14,40800.0,26.1871,26.2029,26.1792,26.195,40800.0
2011-09-07 12:55:00,33.15,33.17,33.15,33.16,26200.0,26.2029,26.2187,26.2029,26.2108,26200.0
2011-09-07 13:00:00,33.16,33.16,33.13,33.16,27000.0,26.2108,26.2108,26.1871,26.2108,27000.0
2011-09-07 13:05:00,33.15,33.18,33.15,33.16,128400.0,26.2029,26.2266,26.2029,26.2108,128400.0
2011-09-07 13:10:00,33.16,33.18,33.15,33.18,44900.0,26.2108,26.2266,26.2029,26.2266,44900.0
2011-09-07 13:15:00,33.17,33.2,33.16,33.19,104500.0,26.2187,26.2424,26.2108,26.2345,104500.0
2011-09-07 13:20:00,33.19,33.2,33.17,33.2,67100.0,26.2345,26.2424,26.2187,26.2424,67100.0
2011-09-07 13:25:00,33.2,33.2,33.18,33.18,42200.0,26.2424,26.2424,26.2266,26.2266,42200.0
2011-09-07 13:30:00,33.18,33.19,33.15,33.15,50900.0,26.2266,26.2345,26.2029,26.2029,50900.0
2011-09-07 13:35:00,33.15,33.16,33.14,33.16,23000.0,26.2029,26.2108,26.195,26.2108,23000.0
2011-09-07 13:40:00,33.16,33.16,33.13,33.15,74000.0,26.2108,26.2108,26.1871,26.2029,74000.0
2011-09-07 13:45:00,33.15,33.17,33.14,33.17,50200.0,26.2029,26.2187,26.195,26.2187,50200.0
2011-09-07 13:50:00,33.17,33.18,33.16,33.18,18300.0,26.2187,26.2266,26.2108,26.2266,18300.0
2011-09-07 13:55:00,33.19,33.22,33.18,33.19,58400.0,26.2345,26.2582,26.2266,26.2345,58400.0
2011-09-07 14:00:00,33.19,33.22,33.17,33.22,98600.0,26.2345,26.2582,26.2187,26.2582,98600.0
2011-09-07 14:05:00,33.22,33.23,33.18,33.19,74600.0,26.2582,26.2661,26.2266,26.2345,74600.0
2011-09-07 14:10:00,33.19,33.22,33.19,33.22,331400.0,26.2345,26.2582,26.2345,26.2582,331400.0
2011-09-07 14:15:00,33.22,33.25,33.19,33.21,87600.0,26.2582,26.2819,26.2345,26.2503,87600.0
2011-09-07 14:20:00,33.21,33.21,33.18,33.2,48800.0,26.2503,26.2503,26.2266,26.2424,48800.0
2011-09-07 14:25:00,33.2,33.26,33.19,33.24,111800.0,26.2424,26.2898,26.2345,26.274,111800.0
2011-09-07 14:30:00,33.25,33.28,33.24,33.26,282200.0,26.2819,26.3057,26.274,26.2898,282200.0
2011-09-07 14:35:00,33.26,33.28,33.25,33.27,272100.0,26.2898,26.3057,26.2819,26.2978,272100.0
2011-09-07 14:40:00,33.26,33.29,33.26,33.29,48100.0,26.2898,26.3136,26.2898,26.3136,48100.0
2011-09-07 14:45:00,33.29,33.31,33.29,33.3,86300.0,26.3136,26.3294,26.3136,26.3215,86300.0
2011-09-07 14:50:00,33.3,33.3,33.27,33.27,117100.0,26.3215,26.3215,26.2978,26.2978,117100.0
2011-09-07 14:55:00,33.27,33.29,33.26,33.28,45900.0,26.2978,26.3136,26.2898,26.3057,45900.0
2011-09-07 15:00:00,33.28,33.29,33.26,33.27,57800.0,26.3057,26.3136,26.2898,26.2978,57800.0
2011-09-07 15:05:00,33.27,33.28,33.25,33.27,88500.0,26.2978,26.3057,26.2819,26.2978,88500.0
2011-09-07 15:10:00,33.27,33.28,33.24,33.28,94500.0,26.2978,26.3057,26.274,26.3057,94500.0
2011-09-07 15:15:00,33.28,33.29,33.25,33.27,102800.0,26.3057,26.3136,26.2819,26.2978,102800.0
2011-09-07 15:20:00,33.26,33.28,33.24,33.24,89500.0,26.2898,26.3057,26.274,26.274,89500.0
2011-09-07 15:25:00,33.25,33.28,33.23,33.28,62100.0,26.2819,26.3057,26.2661,26.3057,62100.0
2011-09-07 15:30:00,33.28,33.29,33.24,33.24,165700.0,26.3057,26.3136,26.274,26.274,165700.0
2011-09-07 15:35:00,33.24,33.24,33.2,33.23,135400.0,26.274,26.274,26.2424,26.2661,135400.0
2011-09-07 15:40:00,33.24,33.28,33.24,33.25,187400.0,26.274,26.3057,26.274,26.2819,187400.0
2011-09-07 15:45:00,33.25,33.27,33.23,33.23,400200.0,26.2819,26.2978,26.2661,26.2661,400200.0
2011-09-07 15:50:00,33.22,33.24,33.18,33.23,527900.0,26.2582,26.274,26.2266,26.2661,527900.0
2011-09-07 15:55:00,33.24,33.3,33.23,33.29,956300.0,26.274,26.3215,26.2661,26.3136,956300.0
2011-09-08 09:30:00,33.09,33.12,33.02,33.1,198700.0,26.1555,26.1792,26.1001,26.1634,198700.0
2011-09-08 09:35:00,33.12,33.3,33.12,33.26,294700.0,26.1792,26.3215,26.1792,26.2898,294700.0
2011-09-08 09:40:00,33.25,33.31,33.23,33.24,80600.0,26.2819,26.3294,26.2661,26.274,80600.0
2011-09-08 09:45:00,33.25,33.25,33.17,33.22,118800.0,26.2819,26.2819,26.2187,26.2582,118800.0
2011-09-08 09:50:00,33.22,33.23,33.15,33.17,43900.0,26.2582,26.2661,26.2029,26.2187,43900.0
2011-09-08 09:55:00,33.17,33.17,33.08,33.11,46100.0,26.2187,26.2187,26.1476,26.1713,46100.0
2011-09-08 10:00:00,33.11,33.11,32.98,33.08,154700.0,26.1713,26.1713,26.0685,26.1476,154700.0
2011-09-08 10:05:00,33.07,33.16,33.05,33.16,71000.0,26.1397,26.2108,26.1239,26.2108,71000.0
2011-09-08 10:10:00,33.15,33.18,33.13,33.17,48100.0,26.2029,26.2266,26.1871,26.2187,48100.0
2011-09-08 10:15:00,33.17,33.19,33.1,33.19,69900.0,26.2187,26.2345,26.1634,26.2345,69900.0
2011-09-08 10:20:00,33.19,33.21,33.14,33.14,83700.0,26.2345,26.2503,26.195,26.195,83700.0
2011-09-08 10:25:00,33.14,33.23,33.14,33.15,87200.0,26.195,26.2661,26.195,26.2029,87200.0
2011-09-08 10:30:00,33.16,33.32,33.16,33.3,228100.0,26.2108,26.3373,26.2108,26.3215,228100.0
2011-09-08 10:35:00,33.3,33.31,33.24,33.26,70100.0,26.3215,26.3294,26.274,26.2898,70100.0
2011-09-08 10:40:00,33.26,33.33,33.26,33.32,59500.0,26.2898,26.3452,26.2898,26.3373,59500.0
2011-09-08 10:45:00,33.32,33.33,33.24,33.25,77900.0,26.3373,26.3452,26.274,26.2819,77900.0
2011-09-08 10:50:00,33.26,33.3,33.26,33.29,47400.0,26.2898,26.3215,26.2898,26.3136,47400.0
2011-09-08 10:55:00,33.31,33.38,33.3,33.38,69600.0,26.3294,26.3847,26.3215,26.3847,69600.0
2011-09-08 11:00:00,33.38,33.41,33.37,33.39,49600.0,26.3847,26.4084,26.3768,26.3926,49600.0
2011-09-08 11:05:00,33.39,33.43,33.39,33.39,61900.0,26.3926,26.4242,26.3926,26.3926,61900.0
2011-09-08 11:10:00,33.4,33.4,33.31,33.34,68000.0,26.4005,26.4005,26.3294,26.3531,68000.0
2011-09-08 11:15:00,33.33,33.35,33.29,33.32,21800.0,26.3452,26.361,26.3136,26.3373,21800.0
2011-09-08 11:20:00,33.32,33.34,33.28,33.3,83100.0,26.3373,26.3531,26.3057,26.3215,83100.0
2011-09-08 11:25:00,33.29,33.35,33.27,33.3,65500.0,26.3136,26.361,26.2978,26.3215,65500.0
2011-09-08 11:30:00,33.29,33.34,33.28,33.31,161600.0,26.3136,26.3531,26.3057,26.3294,161600.0
2011-09-08 11:35:00,33.32,33.4,33.32,33.39,46300.0,26.3373,26.4005,26.3373,26.3926,46300.0
2011-09-08 11:40:00,33.39,33.4,33.37,33.37,45100.0,26.3926,26.4005,26.3768,26.3768,45100.0
2011-09-08 11:45:00,33.37,33.37,33.32,33.32,135100.0,26.3768,26.3768,26.3373,26.3373,135100.0
2011-09-08 11:50:00,33.32,33.37,33.28,33.28,218200.0,26.3373,26.3768,26.3057,26.3057,218200.0
2011-09-08 11:55:00,33.28,33.28,33.23,33.27,76600.0,26.3057,26.3057,26.2661,26.2978,76600.0
2011-09-08 12:00:00,33.27,33.27,33.21,33.24,83900.0,26.2978,26.2978,26.2503,26.274,83900.0
2011-09-08 12:05:00,33.24,33.27,33.23,33.26,119000.0,26.274,26.2978,26.2661,26.2898,119000.0
2011-09-08 12:10:00,33.27,33.31,33.26,33.29,22800.0,26.2978,26.3294,26.2898,26.3136,22800.0
2011-09-08 12:15:00,33.28,33.29,33.27,33.29,13500.0,26.3057,26.3136,26.2978,26.3136,13500.0
2011-09-08 12:20:00,33.28,33.32,33.28,33.29,17200.0,26.3057,26.3373,26.3057,26.3136,17200.0
2011-09-08 12:25:00,33.29,33.3,33.27,33.27,74000.0,26.3136,26.3215,26.2978,26.2978,74000.0
2011-09-08 12:30:00,33.27,33.27,33.23,33.24,203200.0,26.2978,26.2978,26.2661,26.274,203200.0
2011-09-08 12:35:00,33.25,33.28,33.25,33.26,27800.0,26.2819,26.3057,26.2819,26.2898,27800.0
2011-09-08 12:40:00,33.26,33.31,33.25,33.28,20400.0,26.2898,26.3294,26.2819,26.3057,20400.0
2011-09-08 12:45:00,33.28,33.29,33.23,33.27,26900.0,26.3057,26.3136,26.2661,26.2978,26900.0
2011-09-08 12:50:00,33.27,33.35,33.26,33.35,25200.0,26.2978,26.361,26.2898,26.361,25200.0
2011-09-08 12:55:00,33.34,33.36,33.31,33.35,72900.0,26.3531,26.3689,26.3294,26.361,72900.0
2011-09-08 13:00:00,33.36,33.36,33.32,33.34,16200.0,26.3689,26.3689,26.3373,26.3531,16200.0
2011-09-08 13:05:00,33.32,33.38,33.32,33.36,14100.0,26.3373,26.3847,26.3373,26.3689,14100.0
2011-09-08 13:10:00,33.35,33.35,33.26,33.27,30200.0,26.361,26.361,26.2898,26.2978,30200.0
2011-09-08 13:15:00,33.26,33.33,33.26,33.33,46600.0,26.2898,26.3452,26.2898,26.3452,46600.0
2011-09-08 13:20:00,33.33,33.33,33.28,33.3,44800.0,26.3452,26.3452,26.3057,26.3215,44800.0
2011-09-08 13:25:00,33.31,33.34,33.27,33.28,82500.0,26.3294,26.3531,26.2978,26.3057,82500.0
2011-09-08 13:30:00,33.29,33.36,33.14,33.17,243900.0,26.3136,26.3689,26.195,26.2187,243900.0
2011-09-08 13:35:00,33.17,33.23,33.16,33.19,72100.0,26.2187,26.2661,26.2108,26.2345,72100.0
2011-09-08 13:40:00,33.19,33.19,33.01,33.01,192800.0,26.2345,26.2345,26.0922,26.0922,192800.0
2011-09-08 13:45:00,33.01,33.08,33.01,33.06,89900.0,26.0922,26.1476,26.0922,26.1318,89900.0
2011-09-08 13:50:00,33.06,33.1,32.98,33.09,180300.0,26.1318,26.1634,26.0685,26.1555,180300.0
2011-09-08 13:55:00,33.07,33.11,33.05,33.07,48600.0,26.1397,26.1713,26.1239,26.1397,48600.0
2011-09-08 14:00:00,33.07,33.11,33.01,33.11,115200.0,26.1397,26.1713,26.0922,26.1713,115200.0
2011-09-08 14:05:00,33.11,33.13,33.04,33.09,150300.0,26.1713,26.1871,26.116,26.1555,150300.0
2011-09-08 14:10:00,33.08,33.11,33.06,33.1,41300.0,26.1476,26.1713,26.1318,26.1634,41300.0
2011-09-08 14:15:00,33.11,33.14,33.06,33.09,55700.0,26.1713,26.195,26.1318,26.1555,55700.0
2011-09-08 14:20:00,33.07,33.07,33.0,33.0,99500.0,26.1397,26.1397,26.0843,26.0843,99500.0
2011-09-08 14:25:00,33.0,33.03,32.96,33.01,194300.0,26.0843,26.108,26.0527,26.0922,194300.0
2011-09-08 14:30:00,33.0,33.09,32.97,33.08,113400.0,26.0843,26.1555,26.0606,26.1476,113400.0
2011-09-08 14:35:00,33.07,33.1,33.05,33.07,107800.0,26.1397,26.1634,26.1239,26.1397,107800.0
2011-09-08 14:40:00,33.06,33.11,33.05,33.09,56800.0,26.1318,26.1713,26.1239,26.1555,56800.0
2011-09-08 14:45:00,33.09,33.09,33.04,33.04,35400.0,26.1555,26.1555,26.116,26.116,35400.0
2011-09-08 14:50:00,33.05,33.09,32.99,33.01,55500.0,26.1239,26.1555,26.0764,26.0922,55500.0
2011-09-08 14:55:00,33.01,33.06,33.01,33.05,140200.0,26.0922,26.1318,26.0922,26.1239,140200.0
2011-09-08 15:00:00,33.05,33.05,32.95,32.97,59800.0,26.1239,26.1239,26.0448,26.0606,59800.0
2011-09-08 15:05:00,32.97,32.97,32.91,32.96,231200.0,26.0606,26.0606,26.0132,26.0527,231200.0
2011-09-08 15:10:00,32.96,32.96,32.89,32.9,60200.0,26.0527,26.0527,25.9974,26.0053,60200.0
2011-09-08 15:15:00,32.9,32.95,32.9,32.94,112100.0,26.0053,26.0448,26.0053,26.0369,112100.0
2011-09-08 15:20:00,32.95,33.0,32.93,32.99,60100.0,26.0448,26.0843,26.029,26.0764,60100.0
2011-09-08 15:25:00,32.99,33.04,32.97,33.04,68000.0,26.0764,26.116,26.0606,26.116,68000.0
2011-09-08 15:30:00,33.05,33.05,33.0,33.02,140400.0,26.1239,26.1239,26.0843,26.1001,140400.0
2011-09-08 15:35:00,33.02,33.04,32.99,33.01,249800.0,26.1001,26.116,26.0764,26.0922,249800.0
2011-09-08 15:40:00,33.01,33.06,33.0,33.04,120300.0,26.0922,26.1318,26.0843,26.116,120300.0
2011-09-08 15:45:00,33.04,33.05,32.97,33.0,382400.0,26.116,26.1239,26.0606,26.0843,382400.0
2011-09-08 15:50:00,33.01,33.01,32.92,32.95,447600.0,26.0922,26.0922,26.0211,26.0448,447600.0
2011-09-08 15:55:00,32.95,32.98,32.93,32.94,636000.0,26.0448,26.0685,26.029,26.0369,636000.0
2011-09-09 09:30:00,32.59,32.63,32.51,32.57,293300.0,25.7603,25.7919,25.697,25.7444,293300.0
2011-09-09 09:35:00,32.56,32.56,32.42,32.51,683100.0,25.7365,25.7365,25.6259,25.697,683100.0
2011-09-09 09:40:00,32.5,32.5,32.35,32.4,308000.0,25.6891,25.6891,25.5706,25.6101,308000.0
2011-09-09 09:45:00,32.39,32.48,32.35,32.48,81200.0,25.6022,25.6733,25.5706,25.6733,81200.0
2011-09-09 09:50:00,32.48,32.48,32.34,32.44,122400.0,25.6733,25.6733,25.5626,25.6417,122400.0
2011-09-09 09:55:00,32.44,32.47,32.33,32.36,180600.0,25.6417,25.6654,25.5547,25.5785,180600.0
2011-09-09 10:00:00,32.36,32.53,32.36,32.43,270700.0,25.5785,25.7128,25.5785,25.6338,270700.0
2011-09-09 10:05:00,32.43,32.43,32.36,32.38,245300.0,25.6338,25.6338,25.5785,25.5943,245300.0
2011-09-09 10:10:00,32.38,32.39,32.32,32.33,225800.0,25.5943,25.6022,25.5468,25.5547,225800.0
2011-09-09 10:15:00,32.33,32.34,32.29,32.32,257200.0,25.5547,25.5626,25.5231,25.5468,257200.0
2011-09-09 10:20:00,32.32,32.37,32.29,32.37,27900.0,25.5468,25.5864,25.5231,25.5864,27900.0
2011-09-09 10:25:00,32.37,32.46,32.36,32.46,70100.0,25.5864,25.6575,25.5785,25.6575,70100.0
2011-09-09 10:30:00,32.47,32.47,32.37,32.38,192200.0,25.6654,25.6654,25.5864,25.5943,192200.0
2011-09-09 10:35:00,32.37,32.45,32.37,32.44,57500.0,25.5864,25.6496,25.5864,25.6417,57500.0
2011-09-09 10:40:00,32.44,32.46,32.41,32.43,158000.0,25.6417,25.6575,25.618,25.6338,158000.0
2011-09-09 10:45:00,32.42,32.48,32.41,32.48,102000.0,25.6259,25.6733,25.618,25.6733,102000.0
2011-09-09 10:50:00,32.48,32.5,32.45,32.45,76900.0,25.6733,25.6891,25.6496,25.6496,76900.0
2011-09-09 10:55:00,32.45,32.48,32.4,32.41,196700.0,25.6496,25.6733,25.6101,25.618,196700.0
2011-09-09 11:00:00,32.4,32.46,32.39,32.42,96800.0,25.6101,25.6575,25.6022,25.6259,96800.0
2011-09-09 11:05:00,32.43,32.47,32.41,32.46,91200.0,25.6338,25.6654,25.618,25.6575,91200.0
2011-09-09 11:10:00,32.46,32.54,32.3,32.32,333900.0,25.6575,25.7207,25.531,25.5468,333900.0
2011-09-09 11:15:00,32.32,32.36,32.28,32.31,132300.0,25.5468,25.5785,25.5152,25.5389,132300.0
2011-09-09 11:20:00,32.3,32.3,32.11,32.17,349700.0,25.531,25.531,25.3808,25.4283,349700.0
2011-09-09 11:25:00,32.17,32.21,32.14,32.16,137200.0,25.4283,25.4599,25.4046,25.4204,137200.0
2011-09-09 11:30:00,32.15,32.23,32.14,32.2,111900.0,25.4125,25.4757,25.4046,25.452,111900.0
2011-09-09 11:35:00,32.2,32.24,32.16,32.18,133500.0,25.452,25.4836,25.4204,25.4362,133500.0
2011-09-09 11:40:00,32.18,32.18,32.03,32.08,232800.0,25.4362,25.4362,25.3176,25.3571,232800.0
2011-09-09 11:45:00,32.08,32.09,32.01,32.03,145200.0,25.3571,25.365,25.3018,25.3176,145200.0
2011-09-09 11:50:00,32.03,32.07,31.99,32.06,190600.0,25.3176,25.3492,25.286,25.3413,190600.0
2011-09-09 11:55:00,32.06,32.07,32.03,32.03,142300.0,25.3413,25.3492,25.3176,25.3176,142300.0
2011-09-09 12:00:00,32.04,32.1,32.0,32.06,70300.0,25.3255,25.3729,25.2939,25.3413,70300.0
2011-09-09 12:05:00,32.05,32.06,31.97,31.97,79900.0,25.3334,25.3413,25.2702,25.2702,79900.0
2011-09-09 12:10:00,31.97,31.98,31.92,31.94,68000.0,25.2702,25.2781,25.2307,25.2465,68000.0
2011-09-09 12:15:00,31.93,32.03,31.93,32.02,93500.0,25.2386,25.3176,25.2386,25.3097,93500.0
2011-09-09 12:20:00,32.02,32.08,31.99,32.06,227400.0,25.3097,25.3571,25.286,25.3413,227400.0
2011-09-09 12:25:00,32.06,32.07,32.02,32.03,21900.0,25.3413,25.3492,25.3097,25.3176,21900.0
2011-09-09 12:30:00,32.04,32.06,31.91,31.93,203300.0,25.3255,25.3413,25.2228,25.2386,203300.0
2011-09-09 12:35:00,31.93,31.96,31.88,31.96,77500.0,25.2386,25.2623,25.199,25.2623,77500.0
2011-09-09 12:40:00,31.96,31.97,31.9,31.9,168300.0,25.2623,25.2702,25.2149,25.2149,168300.0
2011-09-09 12:45:00,31.91,31.95,31.91,31.93,102400.0,25.2228,25.2544,25.2228,25.2386,102400.0
2011-09-09 12:50:00,31.92,31.95,31.91,31.95,32700.0,25.2307,25.2544,25.2228,25.2544,32700.0
2011-09-09 12:55:00,31.94,32.09,31.94,32.07,202800.0,25.2465,25.365,25.2465,25.3492,202800.0
2011-09-09 13:00:00,32.08,32.08,31.99,32.02,89600.0,25.3571,25.3571,25.286,25.3097,89600.0
2011-09-09 13:05:00,32.02,32.11,32.02,32.09,81300.0,25.3097,25.3808,25.3097,25.365,81300.0
2011-09-09 13:10:00,32.09,32.16,32.07,32.15,76000.0,25.365,25.4204,25.3492,25.4125,76000.0
2011-09-09 13:15:00,32.16,32.2,32.11,32.11,82800.0,25.4204,25.452,25.3808,25.3808,82800.0
2011-09-09 13:20:00,32.11,32.11,32.02,32.05,233400.0,25.3808,25.3808,25.3097,25.3334,233400.0
2011-09-09 13:25:00,32.04,32.1,32.04,32.1,52600.0,25.3255,25.3729,25.3255,25.3729,52600.0
2011-09-09 13:30:00,32.1,32.1,32.0,32.01,105500.0,25.3729,25.3729,25.2939,25.3018,105500.0
2011-09-09 13:35:00,32.01,32.06,32.0,32.05,122100.0,25.3018,25.3413,25.2939,25.3334,122100.0
2011-09-09 13:40:00,32.05,32.09,32.05,32.06,29100.0,25.3334,25.365,25.3334,25.3413,29100.0
2011-09-09 13:45:00,32.05,32.06,31.97,31.97,47400.0,25.3334,25.3413,25.2702,25.2702,47400.0
2011-09-09 13:50:00,31.96,32.01,31.96,31.99,86900.0,25.2623,25.3018,25.2623,25.286,86900.0
2011-09-09 13:55:00,32.0,32.02,31.99,32.0,65300.0,25.2939,25.3097,25.286,25.2939,65300.0
2011-09-09 14:00:00,31.99,32.05,31.98,32.03,82700.0,25.286,25.3334,25.2781,25.3176,82700.0
2011-09-09 14:05:00,32.02,32.08,32.0,32.08,81100.0,25.3097,25.3571,25.2939,25.3571,81100.0
2011-09-09 14:10:00,32.07,32.07,31.96,31.99,133500.0,25.3492,25.3492,25.2623,25.286,133500.0
2011-09-09 14:15:00,31.98,32.02,31.96,31.98,46400.0,25.2781,25.3097,25.2623,25.2781,46400.0
2011-09-09 14:20:00,31.97,32.04,31.96,32.0,34200.0,25.2702,25.3255,25.2623,25.2939,34200.0
2011-09-09 14:25:00,32.0,32.0,31.91,31.94,173200.0,25.2939,25.2939,25.2228,25.2465,173200.0
2011-09-09 14:30:00,31.94,31.95,31.88,31.9,233900.0,25.2465,25.2544,25.199,25.2149,233900.0
2011-09-09 14:35:00,31.9,31.93,31.87,31.92,234800.0,25.2149,25.2386,25.1911,25.2307,234800.0
2011-09-09 14:40:00,31.92,32.01,31.92,31.97,169900.0,25.2307,25.3018,25.2307,25.2702,169900.0
2011-09-09 14:45:00,31.97,31.98,31.9,31.9,146800.0,25.2702,25.2781,25.2149,25.2149,146800.0
2011-09-09 14:50:00,31.89,31.91,31.86,31.9,139200.0,25.207,25.2228,25.1832,25.2149,139200.0
2011-09-09 14:55:00,31.9,31.92,31.87,31.88,253400.0,25.2149,25.2307,25.1911,25.199,253400.0
2011-09-09 15:00:00,31.88,31.89,31.82,31.89,503500.0,25.199,25.207,25.1516,25.207,503500.0
2011-09-09 15:05:00,31.89,31.93,31.87,31.93,243300.0,25.207,25.2386,25.1911,25.2386,243300.0
2011-09-09 15:10:00,31.94,31.94,31.86,31.93,166400.0,25.2465,25.2465,25.1832,25.2386,166400.0
2011-09-09 15:15:00,31.94,31.96,31.89,31.95,184900.0,25.2465,25.2623,25.207,25.2544,184900.0
2011-09-09 15:20:00,31.95,31.95,31.88,31.89,110700.0,25.2544,25.2544,25.199,25.207,110700.0
2011-09-09 15:25:00,31.9,31.93,31.87,31.87,118200.0,25.2149,25.2386,25.1911,25.1911,118200.0
2011-09-09 15:30:00,31.87,31.94,31.87,31.93,116600.0,25.1911,25.2465,25.1911,25.2386,116600.0
2011-09-09 15:35:00,31.92,32.01,31.89,32.01,317400.0,25.2307,25.3018,25.207,25.3018,317400.0
2011-09-09 15:40:00,32.0,32.03,31.95,31.98,494200.0,25.2939,25.3176,25.2544,25.2781,494200.0
2011-09-09 15:45:00,31.99,32.09,31.96,32.03,653100.0,25.286,25.365,25.2623,25.3176,653100.0
2011-09-09 15:50:00,32.03,32.05,32.0,32.03,902600.0,25.3176,25.3334,25.2939,25.3176,902600.0
2011-09-09 15:55:00,32.03,32.04,31.96,31.97,1409100.0,25.3176,25.3255,25.2623,25.2702,1409100.0
2011-09-12 09:30:00,31.58,31.66,31.54,31.56,449100.0,24.9619,25.0252,24.9303,24.9461,449100.0
2011-09-12 09:35:00,31.56,31.64,31.51,31.57,237100.0,24.9461,25.0093,24.9066,24.954,237100.0
2011-09-12 09:40:00,31.57,31.6,31.5,31.57,93400.0,24.954,24.9777,24.8987,24.954,93400.0
2011-09-12 09:45:00,31.56,31.68,31.56,31.66,162600.0,24.9461,25.041,24.9461,25.0252,162600.0
2011-09-12 09:50:00,31.66,31.77,31.63,31.71,399700.0,25.0252,25.1121,25.0014,25.0647,399700.0
2011-09-12 09:55:00,31.71,31.9,31.71,31.85,148600.0,25.0647,25.2149,25.0647,25.1753,148600.0
2011-09-12 10:00:00,31.85,31.89,31.79,31.8,282400.0,25.1753,25.207,25.1279,25.1358,282400.0
2011-09-12 10:05:00,31.81,31.91,31.8,31.88,243500.0,25.1437,25.2228,25.1358,25.199,243500.0
2011-09-12 10:10:00,31.88,31.91,31.76,31.76,188500.0,25.199,25.2228,25.1042,25.1042,188500.0
2011-09-12 10:15:00,31.76,31.78,31.7,31.71,43600.0,25.1042,25.12,25.0568,25.0647,43600.0
2011-09-12 10:20:00,31.71,31.76,31.68,31.71,116300.0,25.0647,25.1042,25.041,25.0647,116300.0
2011-09-12 10:25:00,31.72,31.73,31.62,31.63,113200.0,25.0726,25.0805,24.9935,25.0014,113200.0
2011-09-12 10:30:00,31.63,31.67,31.63,31.63,132000.0,25.0014,25.0331,25.0014,25.0014,132000.0
2011-09-12 10:35:00,31.63,31.73,31.61,31.72,188200.0,25.0014,25.0805,24.9856,25.0726,188200.0
2011-09-12 10:40:00,31.72,31.72,31.62,31.63,90400.0,25.0726,25.0726,24.9935,25.0014,90400.0
2011-09-12 10:45:00,31.63,31.67,31.57,31.6,181900.0,25.0014,25.0331,24.954,24.9777,181900.0
2011-09-12 10:50:00,31.6,31.65,31.59,31.65,118600.0,24.9777,25.0172,24.9698,25.0172,118600.0
2011-09-12 10:55:00,31.65,31.65,31.52,31.53,357300.0,25.0172,25.0172,24.9145,24.9224,357300.0
2011-09-12 11:00:00,31.53,31.57,31.52,31.54,433500.0,24.9224,24.954,24.9145,24.9303,433500.0
2011-09-12 11:05:00,31.55,31.61,31.55,31.59,208300.0,24.9382,24.9856,24.9382,24.9698,208300.0
2011-09-12 11:10:00,31.59,31.59,31.54,31.59,81000.0,24.9698,24.9698,24.9303,24.9698,81000.0
2011-09-12 11:15:00,31.6,31.64,31.59,31.63,75400.0,24.9777,25.0093,24.9698,25.0014,75400.0
2011-09-12 11:20:00,31.63,31.68,31.61,31.66,230000.0,25.0014,25.041,24.9856,25.0252,230000.0
2011-09-12 11:25:00,31.67,31.71,31.66,31.69,132700.0,25.0331,25.0647,25.0252,25.0489,132700.0
2011-09-12 11:30:00,31.68,31.76,31.68,31.74,206300.0,25.041,25.1042,25.041,25.0884,206300.0
2011-09-12 11:35:00,31.73,31.77,31.73,31.76,77800.0,25.0805,25.1121,25.0805,25.1042,77800.0
2011-09-12 11:40:00,31.77,31.79,31.76,31.79,216400.0,25.1121,25.1279,25.1042,25.1279,216400.0
2011-09-12 11:45:00,31.79,31.8,31.77,31.77,257900.0,25.1279,25.1358,25.1121,25.1121,257900.0
2011-09-12 11:50:00,31.78,31.81,31.78,31.78,29400.0,25.12,25.1437,25.12,25.12,29400.0
2011-09-12 11:55:00,31.78,31.79,31.73,31.74,66500.0,25.12,25.1279,25.0805,25.0884,66500.0
2011-09-12 12:00:00,31.74,31.78,31.73,31.74,85300.0,25.0884,25.12,25.0805,25.0884,85300.0
2011-09-12 12:05:00,31.74,31.75,31.71,31.73,69800.0,25.0884,25.0963,25.0647,25.0805,69800.0
2011-09-12 12:10:00,31.73,31.75,31.67,31.68,40100.0,25.0805,25.0963,25.0331,25.041,40100.0
2011-09-12 12:15:00,31.69,31.71,31.67,31.67,41200.0,25.0489,25.0647,25.0331,25.0331,41200.0
2011-09-12 12:20:00,31.66,31.71,31.66,31.7,28100.0,25.0252,25.0647,25.0252,25.0568,28100.0
2011-09-12 12:25:00,31.71,31.76,31.69,31.76,83700.0,25.0647,25.1042,25.0489,25.1042,83700.0
2011-09-12 12:30:00,31.76,31.76,31.65,31.68,111000.0,25.1042,25.1042,25.0172,25.041,111000.0
2011-09-12 12:35:00,31.68,31.68,31.65,31.65,22800.0,25.041,25.041,25.0172,25.0172,22800.0
2011-09-12 12:40:00,31.64,31.65,31.62,31.64,35400.0,25.0093,25.0172,24.9935,25.0093,35400.0
2011-09-12 12:45:00,31.63,31.65,31.62,31.63,27200.0,25.0014,25.0172,24.9935,25.0014,27200.0
2011-09-12 12:50:00,31.62,31.7,31.62,31.67,32100.0,24.9935,25.0568,24.9935,25.0331,32100.0
2011-09-12 12:55:00,31.68,31.7,31.65,31.7,53100.0,25.041,25.0568,25.0172,25.0568,53100.0
2011-09-12 13:00:00,31.71,31.76,31.67,31.73,108200.0,25.0647,25.1042,25.0331,25.0805,108200.0
2011-09-12 13:05:00,31.74,31.76,31.67,31.69,155900.0,25.0884,25.1042,25.0331,25.0489,155900.0
2011-09-12 13:10:00,31.69,31.73,31.68,31.71,52500.0,25.0489,25.0805,25.041,25.0647,52500.0
2011-09-12 13:15:00,31.71,31.72,31.64,31.67,121000.0,25.0647,25.0726,25.0093,25.0331,121000.0
2011-09-12 13:20:00,31.67,31.67,31.63,31.64,32200.0,25.0331,25.0331,25.0014,25.0093,32200.0
2011-09-12 13:25:00,31.64,31.68,31.63,31.66,376900.0,25.0093,25.041,25.0014,25.0252,376900.0
2011-09-12 13:30:00,31.66,31.66,31.57,31.6,123000.0,25.0252,25.0252,24.954,24.9777,123000.0
2011-09-12 13:35:00,31.59,31.59,31.53,31.57,119500.0,24.9698,24.9698,24.9224,24.954,119500.0
2011-09-12 13:40:00,31.57,31.6,31.55,31.6,118500.0,24.954,24.9777,24.9382,24.9777,118500.0
2011-09-12 13:45:00,31.61,31.64,31.58,31.63,93700.0,24.9856,25.0093,24.9619,25.0014,93700.0
2011-09-12 13:50:00,31.62,31.68,31.61,31.65,49400.0,24.9935,25.041,24.9856,25.0172,49400.0
2011-09-12 13:55:00,31.64,31.66,31.61,31.64,90400.0,25.0093,25.0252,24.9856,25.0093,90400.0
2011-09-12 14:00:00,31.64,31.64,31.56,31.58,100200.0,25.0093,25.0093,24.9461,24.9619,100200.0
2011-09-12 14:05:00,31.57,31.58,31.52,31.56,242600.0,24.954,24.9619,24.9145,24.9461,242600.0
2011-09-12 14:10:00,31.55,31.55,31.49,31.53,99200.0,24.9382,24.9382,24.8908,24.9224,99200.0
2011-09-12 14:15:00,31.54,31.57,31.5,31.5,67500.0,24.9303,24.954,24.8987,24.8987,67500.0
2011-09-12 14:20:00,31.5,31.58,31.49,31.55,223900.0,24.8987,24.9619,24.8908,24.9382,223900.0
2011-09-12 14:25:00,31.55,31.58,31.53,31.57,78100.0,24.9382,24.9619,24.9224,24.954,78100.0
2011-09-12 14:30:00,31.57,31.63,31.54,31.62,145900.0,24.954,25.0014,24.9303,24.9935,145900.0
2011-09-12 14:35:00,31.63,31.75,31.63,31.68,479800.0,25.0014,25.0963,25.0014,25.041,479800.0
2011-09-12 14:40:00,31.68,31.79,31.68,31.75,293800.0,25.041,25.1279,25.041,25.0963,293800.0
2011-09-12 14:45:00,31.74,31.75,31.64,31.67,95600.0,25.0884,25.0963,25.0093,25.0331,95600.0
2011-09-12 14:50:00,31.68,31.68,31.6,31.62,70900.0,25.041,25.041,24.9777,24.9935,70900.0
2011-09-12 14:55:00,31.62,31.64,31.57,31.6,204100.0,24.9935,25.0093,24.954,24.9777,204100.0
2011-09-12 15:00:00,31.6,31.64,31.56,31.61,158500.0,24.9777,25.0093,24.9461,24.9856,158500.0
2011-09-12 15:05:00,31.61,31.65,31.58,31.59,147100.0,24.9856,25.0172,24.9619,24.9698,147100.0
2011-09-12 15:10:00,31.6,31.67,31.6,31.63,88300.0,24.9777,25.0331,24.9777,25.0014,88300.0
2011-09-12 15:15:00,31.64,31.66,31.57,31.64,129000.0,25.0093,25.0252,24.954,25.0093,129000.0
2011-09-12 15:20:00,31.64,31.77,31.59,31.77,158900.0,25.0093,25.1121,24.9698,25.1121,158900.0
2011-09-12 15:25:00,31.77,31.78,31.71,31.75,187000.0,25.1121,25.12,25.0647,25.0963,187000.0
2011-09-12 15:30:00,31.76,31.84,31.76,31.81,378900.0,25.1042,25.1674,25.1042,25.1437,378900.0
2011-09-12 15:35:00,31.81,31.82,31.75,31.81,270700.0,25.1437,25.1516,25.0963,25.1437,270700.0
2011-09-12 15:40:00,31.82,31.93,31.78,31.89,258800.0,25.1516,25.2386,25.12,25.207,258800.0
2011-09-12 15:45:00,31.89,31.97,31.89,31.93,361500.0,25.207,25.2702,25.207,25.2386,361500.0
2011-09-12 15:50:00,31.93,32.11,31.92,32.05,404700.0,25.2386,25.3808,25.2307,25.3334,404700.0
2011-09-12 15:55:00,32.05,32.09,32.02,32.08,549800.0,25.3334,25.365,25.3097,25.3571,549800.0
2011-09-13 09:30:00,32.16,32.17,32.04,32.11,389500.0,25.4204,25.4283,25.3255,25.3808,389500.0
2011-09-13 09:35:00,32.11,32.15,32.06,32.07,198800.0,25.3808,25.4125,25.3413,25.3492,198800.0
2011-09-13 09:40:00,32.08,32.08,32.02,32.04,108400.0,25.3571,25.3571,25.3097,25.3255,108400.0
2011-09-13 09:45:00,32.04,32.17,31.99,32.14,124600.0,25.3255,25.4283,25.286,25.4046,124600.0
2011-09-13 09:50:00,32.14,32.26,32.14,32.23,79000.0,25.4046,25.4994,25.4046,25.4757,79000.0
2011-09-13 09:55:00,32.25,32.34,32.24,32.32,144400.0,25.4915,25.5626,25.4836,25.5468,144400.0
2011-09-13 10:00:00,32.33,32.37,32.29,32.36,325900.0,25.5547,25.5864,25.5231,25.5785,325900.0
2011-09-13 10:05:00,32.37,32.42,32.33,32.4,229800.0,25.5864,25.6259,25.5547,25.6101,229800.0
2011-09-13 10:10:00,32.4,32.42,32.33,32.36,252200.0,25.6101,25.6259,25.5547,25.5785,252200.0
2011-09-13 10:15:00,32.35,32.37,32.31,32.33,173000.0,25.5706,25.5864,25.5389,25.5547,173000.0
2011-09-13 10:20:00,32.33,32.34,32.26,32.28,141900.0,25.5547,25.5626,25.4994,25.5152,141900.0
2011-09-13 10:25:00,32.29,32.34,32.25,32.25,72300.0,25.5231,25.5626,25.4915,25.4915,72300.0
2011-09-13 10:30:00,32.25,32.28,32.16,32.17,163700.0,25.4915,25.5152,25.4204,25.4283,163700.0
2011-09-13 10:35:00,32.16,32.19,32.13,32.19,112400.0,25.4204,25.4441,25.3967,25.4441,112400.0
2011-09-13 10:40:00,32.19,32.22,32.15,32.19,117600.0,25.4441,25.4678,25.4125,25.4441,117600.0
2011-09-13 10:45:00,32.19,32.24,32.18,32.21,122200.0,25.4441,25.4836,25.4362,25.4599,122200.0
2011-09-13 10:50:00,32.21,32.25,32.11,32.12,199400.0,25.4599,25.4915,25.3808,25.3888,199400.0
2011-09-13 10:55:00,32.13,32.17,32.09,32.16,118300.0,25.3967,25.4283,25.365,25.4204,118300.0
2011-09-13 11:00:00,32.15,32.2,32.09,32.1,96800.0,25.4125,25.452,25.365,25.3729,96800.0
2011-09-13 11:05:00,32.09,32.14,32.08,32.11,66600.0,25.365,25.4046,25.3571,25.3808,66600.0
2011-09-13 11:10:00,32.11,32.17,32.11,32.15,104200.0,25.3808,25.4283,25.3808,25.4125,104200.0
2011-09-13 11:15:00,32.14,32.17,32.07,32.08,69600.0,25.4046,25.4283,25.3492,25.3571,69600.0
2011-09-13 11:20:00,32.08,32.1,32.06,32.08,89800.0,25.3571,25.3729,25.3413,25.3571,89800.0
2011-09-13 11:25:00,32.08,32.12,32.04,32.12,62000.0,25.3571,25.3888,25.3255,25.3888,62000.0
2011-09-13 11:30:00,32.13,32.16,32.1,32.15,46000.0,25.3967,25.4204,25.3729,25.4125,46000.0
2011-09-13 11:35:00,32.15,32.23,32.15,32.23,67900.0,25.4125,25.4757,25.4125,25.4757,67900.0
2011-09-13 11:40:00,32.22,32.26,32.18,32.25,164800.0,25.4678,25.4994,25.4362,25.4915,164800.0
2011-09-13 11:45:00,32.25,32.28,32.2,32.21,116300.0,25.4915,25.5152,25.452,25.4599,116300.0
2011-09-13 11:50:00,32.21,32.24,32.18,32.22,73200.0,25.4599,25.4836,25.4362,25.4678,73200.0
2011-09-13 11:55:00,32.22,32.27,32.22,32.22,45200.0,25.4678,25.5073,25.4678,25.4678,45200.0
2011-09-13 12:00:00,32.21,32.21,32.11,32.14,127600.0,25.4599,25.4599,25.3808,25.4046,127600.0
2011-09-13 12:05:00,32.14,32.24,32.14,32.24,67800.0,25.4046,25.4836,25.4046,25.4836,67800.0
2011-09-13 12:10:00,32.24,32.27,32.2,32.26,71000.0,25.4836,25.5073,25.452,25.4994,71000.0
2011-09-13 12:15:00,32.27,32.31,32.25,32.28,73900.0,25.5073,25.5389,25.4915,25.5152,73900.0
2011-09-13 12:20:00,32.28,32.31,32.24,32.24,104700.0,25.5152,25.5389,25.4836,25.4836,104700.0
2011-09-13 12:25:00,32.24,32.29,32.2,32.28,38200.0,25.4836,25.5231,25.452,25.5152,38200.0
2011-09-13 12:30:00,32.28,32.29,32.22,32.24,41600.0,25.5152,25.5231,25.4678,25.4836,41600.0
2011-09-13 12:35:00,32.24,32.31,32.24,32.3,29800.0,25.4836,25.5389,25.4836,25.531,29800.0
2011-09-13 12:40:00,32.3,32.33,32.25,32.28,49400.0,25.531,25.5547,25.4915,25.5152,49400.0
2011-09-13 12:45:00,32.28,32.33,32.27,32.28,134300.0,25.5152,25.5547,25.5073,25.5152,134300.0
2011-09-13 12:50:00,32.28,32.3,32.27,32.28,39100.0,25.5152,25.531,25.5073,25.5152,39100.0
2011-09-13 12:55:00,32.27,32.33,32.24,32.3,39000.0,25.5073,25.5547,25.4836,25.531,39000.0
2011-09-13 13:00:00,32.31,32.36,32.31,32.34,37200.0,25.5389,25.5785,25.5389,25.5626,37200.0
2011-09-13 13:05:00,32.34,32.39,32.33,32.34,105900.0,25.5626,25.6022,25.5547,25.5626,105900.0
2011-09-13 13:10:00,32.33,32.38,32.31,32.37,120600.0,25.5547,25.5943,25.5389,25.5864,120600.0
2011-09-13 13:15:00,32.37,32.4,32.34,32.35,304000.0,25.5864,25.6101,25.5626,25.5706,304000.0
2011-09-13 13:20:00,32.35,32.36,32.34,32.36,20000.0,25.5706,25.5785,25.5626,25.5785,20000.0
2011-09-13 13:25:00,32.37,32.39,32.36,32.37,174700.0,25.5864,25.6022,25.5785,25.5864,174700.0
2011-09-13 13:30:00,32.36,32.37,32.3,32.34,120700.0,25.5785,25.5864,25.531,25.5626,120700.0
2011-09-13 13:35:00,32.35,32.36,32.3,32.34,42100.0,25.5706,25.5785,25.531,25.5626,42100.0
2011-09-13 13:40:00,32.34,32.37,32.33,32.36,40800.0,25.5626,25.5864,25.5547,25.5785,40800.0
2011-09-13 13:45:00,32.36,32.4,32.35,32.39,54700.0,25.5785,25.6101,25.5706,25.6022,54700.0
2011-09-13 13:50:00,32.39,32.43,32.37,32.43,52500.0,25.6022,25.6338,25.5864,25.6338,52500.0
2011-09-13 13:55:00,32.43,32.43,32.33,32.36,81200.0,25.6338,25.6338,25.5547,25.5785,81200.0
2011-09-13 14:00:00,32.36,32.36,32.31,32.34,193200.0,25.5785,25.5785,25.5389,25.5626,193200.0
2011-09-13 14:05:00,32.34,32.34,32.3,32.31,137100.0,25.5626,25.5626,25.531,25.5389,137100.0
2011-09-13 14:10:00,32.31,32.34,32.28,32.32,126600.0,25.5389,25.5626,25.5152,25.5468,126600.0
2011-09-13 14:15:00,32.32,32.35,32.32,32.32,39900.0,25.5468,25.5706,25.5468,25.5468,39900.0
2011-09-13 14:20:00,32.31,32.38,32.31,32.38,70800.0,25.5389,25.5943,25.5389,25.5943,70800.0
2011-09-13 14:25:00,32.39,32.42,32.37,32.42,200400.0,25.6022,25.6259,25.5864,25.6259,200400.0
2011-09-13 14:30:00,32.43,32.43,32.38,32.38,203900.0,25.6338,25.6338,25.5943,25.5943,203900.0
2011-09-13 14:35:00,32.38,32.4,32.35,32.36,140300.0,25.5943,25.6101,25.5706,25.5785,140300.0
2011-09-13 14:40:00,32.36,32.39,32.36,32.36,65000.0,25.5785,25.6022,25.5785,25.5785,65000.0
2011-09-13 14:45:00,32.37,32.38,32.3,32.3,276000.0,25.5864,25.5943,25.531,25.531,276000.0
2011-09-13 14:50:00,32.3,32.32,32.28,32.32,109000.0,25.531,25.5468,25.5152,25.5468,109000.0
2011-09-13 14:55:00,32.31,32.38,32.28,32.34,310100.0,25.5389,25.5943,25.5152,25.5626,310100.0
2011-09-13 15:00:00,32.34,32.4,32.32,32.38,150100.0,25.5626,25.6101,25.5468,25.5943,150100.0
2011-09-13 15:05:00,32.38,32.39,32.31,32.34,165500.0,25.5943,25.6022,25.5389,25.5626,165500.0
2011-09-13 15:10:00,32.34,32.38,32.31,32.34,266000.0,25.5626,25.5943,25.5389,25.5626,266000.0
2011-09-13 15:15:00,32.32,32.33,32.22,32.25,199100.0,25.5468,25.5547,25.4678,25.4915,199100.0
2011-09-13 15:20:00,32.24,32.3,32.22,32.28,113500.0,25.4836,25.531,25.4678,25.5152,113500.0
2011-09-13 15:25:00,32.29,32.38,32.23,32.38,161800.0,25.5231,25.5943,25.4757,25.5943,161800.0
2011-09-13 15:30:00,32.39,32.43,32.37,32.42,176800.0,25.6022,25.6338,25.5864,25.6259,176800.0
2011-09-13 15:35:00,32.43,32.43,32.38,32.39,123800.0,25.6338,25.6338,25.5943,25.6022,123800.0
2011-09-13 15:40:00,32.39,32.46,32.36,32.45,129500.0,25.6022,25.6575,25.5785,25.6496,129500.0
2011-09-13 15:45:00,32.45,32.48,32.42,32.46,415600.0,25.6496,25.6733,25.6259,25.6575,415600.0
2011-09-13 15:50:00,32.46,32.47,32.37,32.4,383500.0,25.6575,25.6654,25.5864,25.6101,383500.0
2011-09-13 15:55:00,32.4,32.44,32.38,32.4,682900.0,25.6101,25.6417,25.5943,25.6101,682900.0
2011-09-14 09:30:00,32.51,32.56,32.47,32.56,77500.0,25.697,25.7365,25.6654,25.7365,77500.0
2011-09-14 09:35:00,32.56,32.59,32.43,32.43,123500.0,25.7365,25.7603,25.6338,25.6338,123500.0
2011-09-14 09:40:00,32.42,32.46,32.35,32.46,145400.0,25.6259,25.6575,25.5706,25.6575,145400.0
2011-09-14 09:45:00,32.47,32.51,32.45,32.48,145200.0,25.6654,25.697,25.6496,25.6733,145200.0
2011-09-14 09:50:00,32.48,32.5,32.43,32.43,301900.0,25.6733,25.6891,25.6338,25.6338,301900.0
2011-09-14 09:55:00,32.43,32.52,32.41,32.41,461200.0,25.6338,25.7049,25.618,25.618,461200.0
2011-09-14 10:00:00,32.41,32.44,32.31,32.37,257200.0,25.618,25.6417,25.5389,25.5864,257200.0
2011-09-14 10:05:00,32.37,32.43,32.37,32.37,114900.0,25.5864,25.6338,25.5864,25.5864,114900.0
2011-09-14 10:10:00,32.37,32.45,32.37,32.41,112000.0,25.5864,25.6496,25.5864,25.618,112000.0
2011-09-14 10:15:00,32.41,32.41,32.13,32.15,340300.0,25.618,25.618,25.3967,25.4125,340300.0
2011-09-14 10:20:00,32.14,32.2,32.07,32.19,617500.0,25.4046,25.452,25.3492,25.4441,617500.0
2011-09-14 10:25:00,32.18,32.32,32.18,32.28,405300.0,25.4362,25.5468,25.4362,25.5152,405300.0
2011-09-14 10:30:00,32.28,32.38,32.21,32.34,127300.0,25.5152,25.5943,25.4599,25.5626,127300.0
2011-09-14 10:35:00,32.34,32.39,32.29,32.39,218900.0,25.5626,25.6022,25.5231,25.6022,218900.0
2011-09-14 10:40:00,32.39,32.39,32.24,32.24,90700.0,25.6022,25.6022,25.4836,25.4836,90700.0
2011-09-14 10:45:00,32.24,32.3,32.2,32.25,190700.0,25.4836,25.531,25.452,25.4915,190700.0
2011-09-14 10:50:00,32.24,32.38,32.24,32.36,65700.0,25.4836,25.5943,25.4836,25.5785,65700.0
2011-09-14 10:55:00,32.36,32.39,32.29,32.37,78000.0,25.5785,25.6022,25.5231,25.5864,78000.0
2011-09-14 11:00:00,32.37,32.4,32.33,32.37,208900.0,25.5864,25.6101,25.5547,25.5864,208900.0
2011-09-14 11:05:00,32.38,32.41,32.37,32.37,275700.0,25.5943,25.618,25.5864,25.5864,275700.0
2011-09-14 11:10:00,32.38,32.41,32.34,32.41,55200.0,25.5943,25.618,25.5626,25.618,55200.0
2011-09-14 11:15:00,32.41,32.42,32.36,32.37,133500.0,25.618,25.6259,25.5785,25.5864,133500.0
2011-09-14 11:20:00,32.36,32.42,32.35,32.42,493300.0,25.5785,25.6259,25.5706,25.6259,493300.0
2011-09-14 11:25:00,32.41,32.47,32.4,32.47,172300.0,25.618,25.6654,25.6101,25.6654,172300.0
2011-09-14 11:30:00,32.48,32.49,32.4,32.41,117400.0,25.6733,25.6812,25.6101,25.618,117400.0
2011-09-14 11:35:00,32.41,32.44,32.39,32.42,57000.0,25.618,25.6417,25.6022,25.6259,57000.0
2011-09-14 11:40:00,32.42,32.42,32.35,32.37,61000.0,25.6259,25.6259,25.5706,25.5864,61000.0
2011-09-14 11:45:00,32.38,32.41,32.34,32.4,23200.0,25.5943,25.618,25.5626,25.6101,23200.0
2011-09-14 11:50:00,32.4,32.47,32.4,32.46,22600.0,25.6101,25.6654,25.6101,25.6575,22600.0
2011-09-14 11:55:00,32.46,32.46,32.44,32.46,50500.0,25.6575,25.6575,25.6417,25.6575,50500.0
2011-09-14 12:00:00,32.47,32.48,32.43,32.45,31200.0,25.6654,25.6733,25.6338,25.6496,31200.0
2011-09-14 12:05:00,32.44,32.46,32.43,32.45,67400.0,25.6417,25.6575,25.6338,25.6496,67400.0
2011-09-14 12:10:00,32.46,32.47,32.43,32.46,28500.0,25.6575,25.6654,25.6338,25.6575,28500.0
2011-09-14 12:15:00,32.46,32.46,32.43,32.44,52000.0,25.6575,25.6575,25.6338,25.6417,52000.0
2011-09-14 12:20:00,32.44,32.45,32.43,32.43,39900.0,25.6417,25.6496,25.6338,25.6338,39900.0
2011-09-14 12:25:00,32.43,32.48,32.43,32.48,83900.0,25.6338,25.6733,25.6338,25.6733,83900.0
2011-09-14 12:30:00,32.48,32.5,32.48,32.5,75100.0,25.6733,25.6891,25.6733,25.6891,75100.0
2011-09-14 12:35:00,32.5,32.56,32.49,32.55,107000.0,25.6891,25.7365,25.6812,25.7286,107000.0
2011-09-14 12:40:00,32.55,32.57,32.54,32.55,31000.0,25.7286,25.7444,25.7207,25.7286,31000.0
2011-09-14 12:45:00,32.56,32.58,32.53,32.53,42100.0,25.7365,25.7524,25.7128,25.7128,42100.0
2011-09-14 12:50:00,32.53,32.54,32.48,32.48,67600.0,25.7128,25.7207,25.6733,25.6733,67600.0
2011-09-14 12:55:00,32.48,32.52,32.48,32.5,105600.0,25.6733,25.7049,25.6733,25.6891,105600.0
2011-09-14 13:00:00,32.51,32.54,32.5,32.53,73900.0,25.697,25.7207,25.6891,25.7128,73900.0
2011-09-14 13:05:00,32.53,32.57,32.53,32.55,51800.0,25.7128,25.7444,25.7128,25.7286,51800.0
2011-09-14 13:10:00,32.55,32.56,32.54,32.55,12000.0,25.7286,25.7365,25.7207,25.7286,12000.0
2011-09-14 13:15:00,32.55,32.57,32.52,32.56,59600.0,25.7286,25.7444,25.7049,25.7365,59600.0
2011-09-14 13:20:00,32.57,32.58,32.54,32.56,35100.0,25.7444,25.7524,25.7207,25.7365,35100.0
2011-09-14 13:25:00,32.56,32.58,32.54,32.57,32600.0,25.7365,25.7524,25.7207,25.7444,32600.0
2011-09-14 13:30:00,32.57,32.58,32.56,32.57,9400.0,25.7444,25.7524,25.7365,25.7444,9400.0
2011-09-14 13:35:00,32.57,32.67,32.57,32.67,93700.0,25.7444,25.8235,25.7444,25.8235,93700.0
2011-09-14 13:40:00,32.67,32.71,32.67,32.68,110200.0,25.8235,25.8551,25.8235,25.8314,110200.0
2011-09-14 13:45:00,32.68,32.71,32.66,32.71,55500.0,25.8314,25.8551,25.8156,25.8551,55500.0
2011-09-14 13:50:00,32.71,32.75,32.7,32.72,148700.0,25.8551,25.8867,25.8472,25.863,148700.0
2011-09-14 13:55:00,32.71,32.71,32.6,32.64,333700.0,25.8551,25.8551,25.7682,25.7998,333700.0
2011-09-14 14:00:00,32.64,32.69,32.64,32.68,100100.0,25.7998,25.8393,25.7998,25.8314,100100.0
2011-09-14 14:05:00,32.69,32.76,32.69,32.73,129700.0,25.8393,25.8946,25.8393,25.8709,129700.0
2011-09-14 14:10:00,32.72,32.75,32.69,32.71,69000.0,25.863,25.8867,25.8393,25.8551,69000.0
2011-09-14 14:15:00,32.72,32.81,32.72,32.81,106700.0,25.863,25.9342,25.863,25.9342,106700.0
2011-09-14 14:20:00,32.81,32.82,32.77,32.77,90100.0,25.9342,25.9421,25.9025,25.9025,90100.0
2011-09-14 14:25:00,32.76,32.77,32.73,32.75,53300.0,25.8946,25.9025,25.8709,25.8867,53300.0
2011-09-14 14:30:00,32.76,32.76,32.71,32.72,336800.0,25.8946,25.8946,25.8551,25.863,336800.0
2011-09-14 14:35:00,32.72,32.74,32.7,32.72,190600.0,25.863,25.8788,25.8472,25.863,190600.0
2011-09-14 14:40:00,32.72,32.76,32.72,32.75,79500.0,25.863,25.8946,25.863,25.8867,79500.0
2011-09-14 14:45:00,32.75,32.75,32.7,32.71,35700.0,25.8867,25.8867,25.8472,25.8551,35700.0
2011-09-14 14:50:00,32.71,32.76,32.71,32.76,74600.0,25.8551,25.8946,25.8551,25.8946,74600.0
2011-09-14 14:55:00,32.77,32.81,32.76,32.8,48600.0,25.9025,25.9342,25.8946,25.9262,48600.0
2011-09-14 15:00:00,32.81,32.87,32.81,32.85,143600.0,25.9342,25.9816,25.9342,25.9658,143600.0
2011-09-14 15:05:00,32.85,32.9,32.84,32.89,321400.0,25.9658,26.0053,25.9579,25.9974,321400.0
2011-09-14 15:10:00,32.9,32.94,32.89,32.92,374900.0,26.0053,26.0369,25.9974,26.0211,374900.0
2011-09-14 15:15:00,32.92,32.98,32.92,32.95,343300.0,26.0211,26.0685,26.0211,26.0448,343300.0
2011-09-14 15:20:00,32.96,32.97,32.92,32.95,173800.0,26.0527,26.0606,26.0211,26.0448,173800.0
2011-09-14 15:25:00,32.94,33.05,32.93,33.02,255700.0,26.0369,26.1239,26.029,26.1001,255700.0
2011-09-14 15:30:00,33.02,33.08,33.0,33.05,245200.0,26.1001,26.1476,26.0843,26.1239,245200.0
2011-09-14 15:35:00,33.05,33.08,33.02,33.02,307600.0,26.1239,26.1476,26.1001,26.1001,307600.0
2011-09-14 15:40:00,33.02,33.02,32.87,32.88,300700.0,26.1001,26.1001,25.9816,25.9895,300700.0
2011-09-14 15:45:00,32.88,32.89,32.72,32.78,540600.0,25.9895,25.9974,25.863,25.9104,540600.0
2011-09-14 15:50:00,32.79,32.84,32.77,32.77,503900.0,25.9183,25.9579,25.9025,25.9025,503900.0
2011-09-14 15:55:00,32.77,32.79,32.7,32.7,1015200.0,25.9025,25.9183,25.8472,25.8472,1015200.0
2011-09-15 09:30:00,32.96,33.04,32.91,32.93,424600.0,26.0527,26.116,26.0132,26.029,424600.0
2011-09-15 09:35:00,32.94,32.95,32.83,32.88,190100.0,26.0369,26.0448,25.95,25.9895,190100.0
2011-09-15 09:40:00,32.88,32.88,32.73,32.86,361100.0,25.9895,25.9895,25.8709,25.9737,361100.0
2011-09-15 09:45:00,32.86,32.91,32.74,32.79,124400.0,25.9737,26.0132,25.8788,25.9183,124400.0
2011-09-15 09:50:00,32.8,32.86,32.79,32.79,272400.0,25.9262,25.9737,25.9183,25.9183,272400.0
2011-09-15 09:55:00,32.78,32.83,32.72,32.72,448200.0,25.9104,25.95,25.863,25.863,448200.0
2011-09-15 10:00:00,32.74,32.87,32.73,32.85,461600.0,25.8788,25.9816,25.8709,25.9658,461600.0
2011-09-15 10:05:00,32.85,32.91,32.85,32.87,114900.0,25.9658,26.0132,25.9658,25.9816,114900.0
2011-09-15 10:10:00,32.87,32.87,32.77,32.79,132700.0,25.9816,25.9816,25.9025,25.9183,132700.0
2011-09-15 10:15:00,32.79,32.8,32.73,32.8,158300.0,25.9183,25.9262,25.8709,25.9262,158300.0
2011-09-15 10:20:00,32.8,32.8,32.69,32.71,432700.0,25.9262,25.9262,25.8393,25.8551,432700.0
2011-09-15 10:25:00,32.71,32.72,32.67,32.7,83100.0,25.8551,25.863,25.8235,25.8472,83100.0
2011-09-15 10:30:00,32.7,32.7,32.64,32.69,205700.0,25.8472,25.8472,25.7998,25.8393,205700.0
2011-09-15 10:35:00,32.69,32.69,32.6,32.62,84300.0,25.8393,25.8393,25.7682,25.784,84300.0
2011-09-15 10:40:00,32.63,32.67,32.62,32.65,41200.0,25.7919,25.8235,25.784,25.8077,41200.0
2011-09-15 10:45:00,32.65,32.66,32.62,32.65,50500.0,25.8077,25.8156,25.784,25.8077,50500.0
2011-09-15 10:50:00,32.66,32.66,32.59,32.59,277100.0,25.8156,25.8156,25.7603,25.7603,277100.0
2011-09-15 10:55:00,32.6,32.64,32.5,32.55,320200.0,25.7682,25.7998,25.6891,25.7286,320200.0
2011-09-15 11:00:00,32.54,32.59,32.5,32.59,237200.0,25.7207,25.7603,25.6891,25.7603,237200.0
2011-09-15 11:05:00,32.59,32.65,32.59,32.65,85900.0,25.7603,25.8077,25.7603,25.8077,85900.0
2011-09-15 11:10:00,32.66,32.68,32.64,32.64,78000.0,25.8156,25.8314,25.7998,25.7998,78000.0
2011-09-15 11:15:00,32.64,32.74,32.64,32.7,67200.0,25.7998,25.8788,25.7998,25.8472,67200.0
2011-09-15 11:20:00,32.7,32.73,32.69,32.7,40600.0,25.8472,25.8709,25.8393,25.8472,40600.0
2011-09-15 11:25:00,32.69,32.71,32.63,32.71,79400.0,25.8393,25.8551,25.7919,25.8551,79400.0
2011-09-15 11:30:00,32.72,32.76,32.71,32.74,40400.0,25.863,25.8946,25.8551,25.8788,40400.0
2011-09-15 11:35:00,32.73,32.81,32.72,32.81,192700.0,25.8709,25.9342,25.863,25.9342,192700.0
2011-09-15 11:40:00,32.82,32.85,32.79,32.84,170000.0,25.9421,25.9658,25.9183,25.9579,170000.0
2011-09-15 11:45:00,32.83,32.85,32.81,32.83,57200.0,25.95,25.9658,25.9342,25.95,57200.0
2011-09-15 11:50:00,32.84,32.86,32.81,32.85,65400.0,25.9579,25.9737,25.9342,25.9658,65400.0
2011-09-15 11:55:00,32.85,32.87,32.81,32.85,72900.0,25.9658,25.9816,25.9342,25.9658,72900.0
2011-09-15 12:00:00,32.85,32.87,32.82,32.86,65900.0,25.9658,25.9816,25.9421,25.9737,65900.0
2011-09-15 12:05:00,32.87,32.89,32.83,32.88,15000.0,25.9816,25.9974,25.95,25.9895,15000.0
2011-09-15 12:10:00,32.89,32.92,32.84,32.86,54000.0,25.9974,26.0211,25.9579,25.9737,54000.0
2011-09-15 12:15:00,32.86,32.9,32.85,32.88,28200.0,25.9737,26.0053,25.9658,25.9895,28200.0
2011-09-15 12:20:00,32.88,32.88,32.81,32.81,25200.0,25.9895,25.9895,25.9342,25.9342,25200.0
2011-09-15 12:25:00,32.81,32.84,32.81,32.82,13300.0,25.9342,25.9579,25.9342,25.9421,13300.0
2011-09-15 12:30:00,32.83,32.88,32.82,32.87,52000.0,25.95,25.9895,25.9421,25.9816,52000.0
2011-09-15 12:35:00,32.87,32.91,32.87,32.88,116900.0,25.9816,26.0132,25.9816,25.9895,116900.0
2011-09-15 12:40:00,32.89,32.91,32.89,32.91,3200.0,25.9974,26.0132,25.9974,26.0132,3200.0
2011-09-15 12:45:00,32.91,32.91,32.89,32.9,92400.0,26.0132,26.0132,25.9974,26.0053,92400.0
2011-09-15 12:50:00,32.89,32.9,32.86,32.87,26300.0,25.9974,26.0053,25.9737,25.9816,26300.0
2011-09-15 12:55:00,32.86,32.89,32.86,32.89,12900.0,25.9737,25.9974,25.9737,25.9974,12900.0
2011-09-15 13:00:00,32.9,32.94,32.9,32.94,13600.0,26.0053,26.0369,26.0053,26.0369,13600.0
2011-09-15 13:05:00,32.94,32.96,32.94,32.95,122500.0,26.0369,26.0527,26.0369,26.0448,122500.0
2011-09-15 13:10:00,32.95,32.97,32.95,32.95,27700.0,26.0448,26.0606,26.0448,26.0448,27700.0
2011-09-15 13:15:00,32.96,32.97,32.94,32.94,46200.0,26.0527,26.0606,26.0369,26.0369,46200.0
2011-09-15 13:20:00,32.94,32.94,32.92,32.94,27200.0,26.0369,26.0369,26.0211,26.0369,27200.0
2011-09-15 13:25:00,32.94,32.94,32.88,32.88,41300.0,26.0369,26.0369,25.9895,25.9895,41300.0
2011-09-15 13:30:00,32.88,32.89,32.87,32.88,22900.0,25.9895,25.9974,25.9816,25.9895,22900.0
2011-09-15 13:35:00,32.88,32.89,32.84,32.87,87200.0,25.9895,25.9974,25.9579,25.9816,87200.0
2011-09-15 13:40:00,32.87,32.9,32.86,32.9,28200.0,25.9816,26.0053,25.9737,26.0053,28200.0
2011-09-15 13:45:00,32.9,32.92,32.87,32.89,61300.0,26.0053,26.0211,25.9816,25.9974,61300.0
2011-09-15 13:50:00,32.88,32.91,32.86,32.91,30900.0,25.9895,26.0132,25.9737,26.0132,30900.0
2011-09-15 13:55:00,32.91,32.92,32.89,32.92,70100.0,26.0132,26.0211,25.9974,26.0211,70100.0
2011-09-15 14:00:00,32.92,32.98,32.92,32.96,120200.0,26.0211,26.0685,26.0211,26.0527,120200.0
2011-09-15 14:05:00,32.96,32.98,32.92,32.95,89800.0,26.0527,26.0685,26.0211,26.0448,89800.0
2011-09-15 14:10:00,32.95,33.01,32.95,32.96,112200.0,26.0448,26.0922,26.0448,26.0527,112200.0
2011-09-15 14:15:00,32.96,32.97,32.92,32.94,24000.0,26.0527,26.0606,26.0211,26.0369,24000.0
2011-09-15 14:20:00,32.93,32.93,32.88,32.89,26400.0,26.029,26.029,25.9895,25.9974,26400.0
2011-09-15 14:25:00,32.89,32.92,32.88,32.92,22800.0,25.9974,26.0211,25.9895,26.0211,22800.0
2011-09-15 14:30:00,32.93,32.96,32.93,32.96,53400.0,26.029,26.0527,26.029,26.0527,53400.0
2011-09-15 14:35:00,32.96,32.96,32.91,32.94,138300.0,26.0527,26.0527,26.0132,26.0369,138300.0
2011-09-15 14:40:00,32.93,32.95,32.92,32.93,196500.0,26.029,26.0448,26.0211,26.029,196500.0
2011-09-15 14:45:00,32.94,32.97,32.92,32.95,64500.0,26.0369,26.0606,26.0211,26.0448,64500.0
2011-09-15 14:50:00,32.96,32.98,32.94,32.98,8500.0,26.0527,26.0685,26.0369,26.0685,8500.0
2011-09-15 14:55:00,32.98,33.0,32.95,32.96,64400.0,26.0685,26.0843,26.0448,26.0527,64400.0
2011-09-15 15:00:00,32.96,33.01,32.96,33.0,295400.0,26.0527,26.0922,26.0527,26.0843,295400.0
2011-09-15 15:05:00,33.0,33.03,32.99,33.01,416600.0,26.0843,26.108,26.0764,26.0922,416600.0
2011-09-15 15:10:00,33.0,33.02,33.0,33.02,45700.0,26.0843,26.1001,26.0843,26.1001,45700.0
2011-09-15 15:15:00,33.02,33.03,32.96,32.97,191000.0,26.1001,26.108,26.0527,26.0606,191000.0
2011-09-15 15:20:00,32.96,33.0,32.95,32.99,434800.0,26.0527,26.0843,26.0448,26.0764,434800.0
2011-09-15 15:25:00,32.99,33.0,32.91,32.93,183600.0,26.0764,26.0843,26.0132,26.029,183600.0
2011-09-15 15:30:00,32.93,32.98,32.91,32.98,132500.0,26.029,26.0685,26.0132,26.0685,132500.0
2011-09-15 15:35:00,32.98,33.0,32.95,33.0,56200.0,26.0685,26.0843,26.0448,26.0843,56200.0
2011-09-15 15:40:00,32.99,33.03,32.97,33.02,110400.0,26.0764,26.108,26.0606,26.1001,110400.0
2011-09-15 15:45:00,33.03,33.04,32.97,33.02,944700.0,26.108,26.116,26.0606,26.1001,944700.0
2011-09-15 15:50:00,33.02,33.04,32.98,33.01,501800.0,26.1001,26.116,26.0685,26.0922,501800.0
2011-09-15 15:55:00,33.0,33.02,32.97,33.02,489800.0,26.0843,26.1001,26.0606,26.1001,489800.0
2011-09-16 09:30:00,32.95,33.07,32.89,33.02,444700.0,26.1847,26.28,26.137,26.2403,444700.0
2011-09-16 09:35:00,33.03,33.06,32.98,32.99,252600.0,26.2483,26.2721,26.2085,26.2165,252600.0
2011-09-16 09:40:00,32.98,33.05,32.95,32.95,175600.0,26.2085,26.2641,26.1847,26.1847,175600.0
2011-09-16 09:45:00,32.96,33.04,32.94,33.01,60000.0,26.1926,26.2562,26.1767,26.2324,60000.0
2011-09-16 09:50:00,33.01,33.11,32.99,33.11,363600.0,26.2324,26.3118,26.2165,26.3118,363600.0
2011-09-16 09:55:00,33.1,33.1,32.96,32.98,133500.0,26.3039,26.3039,26.1926,26.2085,133500.0
2011-09-16 10:00:00,32.98,33.02,32.96,32.98,245400.0,26.2085,26.2403,26.1926,26.2085,245400.0
2011-09-16 10:05:00,32.97,33.0,32.94,32.98,128200.0,26.2006,26.2244,26.1767,26.2085,128200.0
2011-09-16 10:10:00,32.97,33.09,32.96,33.09,277000.0,26.2006,26.2959,26.1926,26.2959,277000.0
2011-09-16 10:15:00,33.08,33.1,33.02,33.03,207300.0,26.288,26.3039,26.2403,26.2483,207300.0
2011-09-16 10:20:00,33.02,33.04,32.96,32.97,158300.0,26.2403,26.2562,26.1926,26.2006,158300.0
2011-09-16 10:25:00,32.96,33.0,32.91,32.92,179400.0,26.1926,26.2244,26.1529,26.1608,179400.0
2011-09-16 10:30:00,32.92,32.98,32.89,32.94,274600.0,26.1608,26.2085,26.137,26.1767,274600.0
2011-09-16 10:35:00,32.94,32.95,32.86,32.87,264700.0,26.1767,26.1847,26.1132,26.1211,264700.0
2011-09-16 10:40:00,32.88,32.96,32.86,32.87,159900.0,26.129,26.1926,26.1132,26.1211,159900.0
2011-09-16 10:45:00,32.87,32.87,32.81,32.83,257500.0,26.1211,26.1211,26.0734,26.0893,257500.0
2011-09-16 10:50:00,32.82,32.85,32.77,32.77,159200.0,26.0814,26.1052,26.0416,26.0416,159200.0
2011-09-16 10:55:00,32.78,32.8,32.7,32.79,441500.0,26.0496,26.0655,25.986,26.0575,441500.0
2011-09-16 11:00:00,32.79,32.88,32.79,32.85,226800.0,26.0575,26.129,26.0575,26.1052,226800.0
2011-09-16 11:05:00,32.85,32.88,32.84,32.86,88500.0,26.1052,26.129,26.0973,26.1132,88500.0
2011-09-16 11:10:00,32.87,32.91,32.86,32.86,58400.0,26.1211,26.1529,26.1132,26.1132,58400.0
2011-09-16 11:15:00,32.86,32.89,32.81,32.83,80200.0,26.1132,26.137,26.0734,26.0893,80200.0
2011-09-16 11:20:00,32.83,32.84,32.78,32.79,50200.0,26.0893,26.0973,26.0496,26.0575,50200.0
2011-09-16 11:25:00,32.78,32.85,32.76,32.83,116700.0,26.0496,26.1052,26.0337,26.0893,116700.0
2011-09-16 11:30:00,32.83,32.85,32.75,32.85,105200.0,26.0893,26.1052,26.0257,26.1052,105200.0
2011-09-16 11:35:00,32.85,32.89,32.84,32.88,88000.0,26.1052,26.137,26.0973,26.129,88000.0
2011-09-16 11:40:00,32.88,32.95,32.87,32.94,147400.0,26.129,26.1847,26.1211,26.1767,147400.0
2011-09-16 11:45:00,32.94,32.96,32.91,32.92,55900.0,26.1767,26.1926,26.1529,26.1608,55900.0
2011-09-16 11:50:00,32.93,32.98,32.93,32.97,335800.0,26.1688,26.2085,26.1688,26.2006,335800.0
2011-09-16 11:55:00,32.96,33.01,32.96,32.97,95200.0,26.1926,26.2324,26.1926,26.2006,95200.0
2011-09-16 12:00:00,32.98,32.99,32.97,32.97,84300.0,26.2085,26.2165,26.2006,26.2006,84300.0
2011-09-16 12:05:00,32.97,33.0,32.97,33.0,110600.0,26.2006,26.2244,26.2006,26.2244,110600.0
2011-09-16 12:10:00,33.0,33.01,32.96,32.96,77400.0,26.2244,26.2324,26.1926,26.1926,77400.0
2011-09-16 12:15:00,32.97,32.99,32.97,32.98,31200.0,26.2006,26.2165,26.2006,26.2085,31200.0
2011-09-16 12:20:00,32.98,32.98,32.94,32.96,64300.0,26.2085,26.2085,26.1767,26.1926,64300.0
2011-09-16 12:25:00,32.95,33.02,32.95,32.98,87100.0,26.1847,26.2403,26.1847,26.2085,87100.0
2011-09-16 12:30:00,32.98,33.02,32.98,33.0,34000.0,26.2085,26.2403,26.2085,26.2244,34000.0
2011-09-16 12:35:00,33.0,33.04,33.0,33.02,27900.0,26.2244,26.2562,26.2244,26.2403,27900.0
2011-09-16 12:40:00,33.02,33.02,33.0,33.01,12100.0,26.2403,26.2403,26.2244,26.2324,12100.0
2011-09-16 12:45:00,33.0,33.05,33.0,33.02,15700.0,26.2244,26.2641,26.2244,26.2403,15700.0
2011-09-16 12:50:00,33.02,33.03,32.99,33.0,21800.0,26.2403,26.2483,26.2165,26.2244,21800.0
2011-09-16 12:55:00,33.0,33.02,33.0,33.0,35000.0,26.2244,26.2403,26.2244,26.2244,35000.0
2011-09-16 13:00:00,33.0,33.01,32.99,33.0,45000.0,26.2244,26.2324,26.2165,26.2244,45000.0
2011-09-16 13:05:00,33.0,33.03,32.99,33.0,82700.0,26.2244,26.2483,26.2165,26.2244,82700.0
2011-09-16 13:10:00,33.0,33.02,32.99,33.01,54600.0,26.2244,26.2403,26.2165,26.2324,54600.0
2011-09-16 13:15:00,33.01,33.04,33.0,33.0,55000.0,26.2324,26.2562,26.2244,26.2244,55000.0
2011-09-16 13:20:00,33.0,33.02,32.99,33.02,25300.0,26.2244,26.2403,26.2165,26.2403,25300.0
2011-09-16 13:25:00,33.02,33.02,32.99,33.0,17200.0,26.2403,26.2403,26.2165,26.2244,17200.0
2011-09-16 13:30:00,32.98,32.99,32.93,32.94,42700.0,26.2085,26.2165,26.1688,26.1767,42700.0
2011-09-16 13:35:00,32.94,32.94,32.89,32.94,139400.0,26.1767,26.1767,26.137,26.1767,139400.0
2011-09-16 13:40:00,32.94,32.97,32.93,32.96,12100.0,26.1767,26.2006,26.1688,26.1926,12100.0
2011-09-16 13:45:00,32.95,32.97,32.93,32.93,35800.0,26.1847,26.2006,26.1688,26.1688,35800.0
2011-09-16 13:50:00,32.94,32.97,32.94,32.94,18800.0,26.1767,26.2006,26.1767,26.1767,18800.0
2011-09-16 13:55:00,32.94,32.99,32.94,32.96,49200.0,26.1767,26.2165,26.1767,26.1926,49200.0
2011-09-16 14:00:00,32.96,33.0,32.96,32.98,51100.0,26.1926,26.2244,26.1926,26.2085,51100.0
2011-09-16 14:05:00,32.99,33.02,32.98,33.0,45300.0,26.2165,26.2403,26.2085,26.2244,45300.0
2011-09-16 14:10:00,33.0,33.02,32.97,32.97,62500.0,26.2244,26.2403,26.2006,26.2006,62500.0
2011-09-16 14:15:00,32.98,33.0,32.97,32.99,84700.0,26.2085,26.2244,26.2006,26.2165,84700.0
2011-09-16 14:20:00,32.98,32.99,32.95,32.97,39500.0,26.2085,26.2165,26.1847,26.2006,39500.0
2011-09-16 14:25:00,32.97,32.98,32.95,32.95,55700.0,26.2006,26.2085,26.1847,26.1847,55700.0
2011-09-16 14:30:00,32.95,32.99,32.95,32.98,26300.0,26.1847,26.2165,26.1847,26.2085,26300.0
2011-09-16 14:35:00,32.98,33.01,32.98,33.0,33000.0,26.2085,26.2324,26.2085,26.2244,33000.0
2011-09-16 14:40:00,33.0,33.01,32.97,32.98,50300.0,26.2244,26.2324,26.2006,26.2085,50300.0
2011-09-16 14:45:00,32.97,32.99,32.97,32.98,48300.0,26.2006,26.2165,26.2006,26.2085,48300.0
2011-09-16 14:50:00,32.98,33.0,32.97,33.0,95900.0,26.2085,26.2244,26.2006,26.2244,95900.0
2011-09-16 14:55:00,32.99,33.02,32.99,33.02,93200.0,26.2165,26.2403,26.2165,26.2403,93200.0
2011-09-16 15:00:00,33.02,33.02,32.99,33.01,72200.0,26.2403,26.2403,26.2165,26.2324,72200.0
2011-09-16 15:05:00,33.01,33.01,32.96,32.96,109500.0,26.2324,26.2324,26.1926,26.1926,109500.0
2011-09-16 15:10:00,32.96,32.99,32.95,32.98,58900.0,26.1926,26.2165,26.1847,26.2085,58900.0
2011-09-16 15:15:00,32.98,33.0,32.95,32.96,63700.0,26.2085,26.2244,26.1847,26.1926,63700.0
2011-09-16 15:20:00,32.97,32.99,32.93,32.94,101000.0,26.2006,26.2165,26.1688,26.1767,101000.0
2011-09-16 15:25:00,32.94,32.95,32.91,32.91,100000.0,26.1767,26.1847,26.1529,26.1529,100000.0
2011-09-16 15:30:00,32.91,32.96,32.91,32.94,138900.0,26.1529,26.1926,26.1529,26.1767,138900.0
2011-09-16 15:35:00,32.95,32.95,32.88,32.89,596900.0,26.1847,26.1847,26.129,26.137,596900.0
2011-09-16 15:40:00,32.89,32.94,32.88,32.93,407300.0,26.137,26.1767,26.129,26.1688,407300.0
2011-09-16 15:45:00,32.94,33.01,32.93,32.98,304600.0,26.1767,26.2324,26.1688,26.2085,304600.0
2011-09-16 15:50:00,32.98,33.0,32.95,32.97,318500.0,26.2085,26.2244,26.1847,26.2006,318500.0
2011-09-16 15:55:00,32.97,33.02,32.96,33.01,704500.0,26.2006,26.2403,26.1926,26.2324,704500.0
2011-09-19 09:30:00,32.53,32.61,32.49,32.54,520300.0,25.8509,25.9145,25.8191,25.8589,520300.0
2011-09-19 09:35:00,32.54,32.63,32.52,32.53,350600.0,25.8589,25.9304,25.843,25.8509,350600.0
2011-09-19 09:40:00,32.53,32.55,32.48,32.53,157200.0,25.8509,25.8668,25.8112,25.8509,157200.0
2011-09-19 09:45:00,32.53,32.54,32.47,32.48,105500.0,25.8509,25.8589,25.8032,25.8112,105500.0
2011-09-19 09:50:00,32.48,32.55,32.44,32.55,260700.0,25.8112,25.8668,25.7794,25.8668,260700.0
2011-09-19 09:55:00,32.53,32.56,32.5,32.5,188700.0,25.8509,25.8748,25.8271,25.8271,188700.0
2011-09-19 10:00:00,32.5,32.62,32.5,32.61,282800.0,25.8271,25.9224,25.8271,25.9145,282800.0
2011-09-19 10:05:00,32.62,32.65,32.61,32.63,69000.0,25.9224,25.9463,25.9145,25.9304,69000.0
2011-09-19 10:10:00,32.62,32.62,32.54,32.55,85300.0,25.9224,25.9224,25.8589,25.8668,85300.0
2011-09-19 10:15:00,32.55,32.55,32.45,32.48,288500.0,25.8668,25.8668,25.7873,25.8112,288500.0
2011-09-19 10:20:00,32.48,32.52,32.45,32.51,108900.0,25.8112,25.843,25.7873,25.835,108900.0
2011-09-19 10:25:00,32.51,32.55,32.49,32.55,164200.0,25.835,25.8668,25.8191,25.8668,164200.0
2011-09-19 10:30:00,32.55,32.59,32.52,32.52,199300.0,25.8668,25.8986,25.843,25.843,199300.0
2011-09-19 10:35:00,32.53,32.57,32.5,32.5,154000.0,25.8509,25.8827,25.8271,25.8271,154000.0
2011-09-19 10:40:00,32.5,32.5,32.47,32.47,46400.0,25.8271,25.8271,25.8032,25.8032,46400.0
2011-09-19 10:45:00,32.47,32.53,32.46,32.52,260800.0,25.8032,25.8509,25.7953,25.843,260800.0
2011-09-19 10:50:00,32.52,32.54,32.51,32.52,63100.0,25.843,25.8589,25.835,25.843,63100.0
2011-09-19 10:55:00,32.52,32.53,32.46,32.46,54600.0,25.843,25.8509,25.7953,25.7953,54600.0
2011-09-19 11:00:00,32.45,32.53,32.45,32.51,101600.0,25.7873,25.8509,25.7873,25.835,101600.0
2011-09-19 11:05:00,32.51,32.53,32.49,32.52,71000.0,25.835,25.8509,25.8191,25.843,71000.0
2011-09-19 11:10:00,32.51,32.53,32.45,32.53,164800.0,25.835,25.8509,25.7873,25.8509,164800.0
2011-09-19 11:15:00,32.53,32.54,32.49,32.52,88900.0,25.8509,25.8589,25.8191,25.843,88900.0
2011-09-19 11:20:00,32.52,32.56,32.52,32.53,174000.0,25.843,25.8748,25.843,25.8509,174000.0
2011-09-19 11:25:00,32.53,32.55,32.5,32.51,183400.0,25.8509,25.8668,25.8271,25.835,183400.0
2011-09-19 11:30:00,32.51,32.52,32.48,32.5,189700.0,25.835,25.843,25.8112,25.8271,189700.0
2011-09-19 11:35:00,32.5,32.54,32.5,32.54,131900.0,25.8271,25.8589,25.8271,25.8589,131900.0
2011-09-19 11:40:00,32.54,32.56,32.53,32.56,438500.0,25.8589,25.8748,25.8509,25.8748,438500.0
2011-09-19 11:45:00,32.56,32.64,32.56,32.62,118200.0,25.8748,25.9383,25.8748,25.9224,118200.0
2011-09-19 11:50:00,32.62,32.62,32.56,32.56,111900.0,25.9224,25.9224,25.8748,25.8748,111900.0
2011-09-19 11:55:00,32.56,32.57,32.54,32.55,66700.0,25.8748,25.8827,25.8589,25.8668,66700.0
2011-09-19 12:00:00,32.54,32.57,32.54,32.56,77700.0,25.8589,25.8827,25.8589,25.8748,77700.0
2011-09-19 12:05:00,32.56,32.58,32.52,32.55,58300.0,25.8748,25.8906,25.843,25.8668,58300.0
2011-09-19 12:10:00,32.55,32.55,32.53,32.55,74100.0,25.8668,25.8668,25.8509,25.8668,74100.0
2011-09-19 12:15:00,32.55,32.58,32.54,32.54,61700.0,25.8668,25.8906,25.8589,25.8589,61700.0
2011-09-19 12:20:00,32.55,32.56,32.51,32.52,99300.0,25.8668,25.8748,25.835,25.843,99300.0
2011-09-19 12:25:00,32.52,32.53,32.51,32.52,34600.0,25.843,25.8509,25.835,25.843,34600.0
2011-09-19 12:30:00,32.52,32.53,32.5,32.52,44800.0,25.843,25.8509,25.8271,25.843,44800.0
2011-09-19 12:35:00,32.53,32.53,32.49,32.52,65200.0,25.8509,25.8509,25.8191,25.843,65200.0
2011-09-19 12:40:00,32.51,32.53,32.51,32.52,36800.0,25.835,25.8509,25.835,25.843,36800.0
2011-09-19 12:45:00,32.52,32.53,32.45,32.47,77800.0,25.843,25.8509,25.7873,25.8032,77800.0
2011-09-19 12:50:00,32.47,32.49,32.45,32.47,95600.0,25.8032,25.8191,25.7873,25.8032,95600.0
2011-09-19 12:55:00,32.47,32.5,32.45,32.48,49900.0,25.8032,25.8271,25.7873,25.8112,49900.0
2011-09-19 13:00:00,32.48,32.48,32.44,32.46,57900.0,25.8112,25.8112,25.7794,25.7953,57900.0
2011-09-19 13:05:00,32.47,32.51,32.45,32.5,24200.0,25.8032,25.835,25.7873,25.8271,24200.0
2011-09-19 13:10:00,32.5,32.51,32.46,32.47,12900.0,25.8271,25.835,25.7953,25.8032,12900.0
2011-09-19 13:15:00,32.46,32.48,32.44,32.47,52600.0,25.7953,25.8112,25.7794,25.8032,52600.0
2011-09-19 13:20:00,32.47,32.52,32.45,32.51,75500.0,25.8032,25.843,25.7873,25.835,75500.0
2011-09-19 13:25:00,32.51,32.51,32.47,32.5,95900.0,25.835,25.835,25.8032,25.8271,95900.0
2011-09-19 13:30:00,32.5,32.51,32.48,32.51,31600.0,25.8271,25.835,25.8112,25.835,31600.0
2011-09-19 13:35:00,32.51,32.52,32.48,32.5,92700.0,25.835,25.843,25.8112,25.8271,92700.0
2011-09-19 13:40:00,32.51,32.53,32.51,32.52,6400.0,25.835,25.8509,25.835,25.843,6400.0
2011-09-19 13:45:00,32.52,32.53,32.5,32.5,81000.0,25.843,25.8509,25.8271,25.8271,81000.0
2011-09-19 13:50:00,32.5,32.52,32.47,32.48,254800.0,25.8271,25.843,25.8032,25.8112,254800.0
2011-09-19 13:55:00,32.48,32.51,32.48,32.51,28500.0,25.8112,25.835,25.8112,25.835,28500.0
2011-09-19 14:00:00,32.5,32.5,32.45,32.45,52300.0,25.8271,25.8271,25.7873,25.7873,52300.0
2011-09-19 14:05:00,32.44,32.55,32.44,32.51,101000.0,25.7794,25.8668,25.7794,25.835,101000.0
2011-09-19 14:10:00,32.51,32.56,32.5,32.53,156800.0,25.835,25.8748,25.8271,25.8509,156800.0
2011-09-19 14:15:00,32.53,32.56,32.53,32.55,66500.0,25.8509,25.8748,25.8509,25.8668,66500.0
2011-09-19 14:20:00,32.55,32.57,32.52,32.52,52200.0,25.8668,25.8827,25.843,25.843,52200.0
2011-09-19 14:25:00,32.52,32.54,32.48,32.5,40800.0,25.843,25.8589,25.8112,25.8271,40800.0
2011-09-19 14:30:00,32.49,32.53,32.49,32.51,11700.0,25.8191,25.8509,25.8191,25.835,11700.0
2011-09-19 14:35:00,32.5,32.55,32.49,32.55,82200.0,25.8271,25.8668,25.8191,25.8668,82200.0
2011-09-19 14:40:00,32.56,32.58,32.53,32.54,73700.0,25.8748,25.8906,25.8509,25.8589,73700.0
2011-09-19 14:45:00,32.55,32.56,32.51,32.56,32900.0,25.8668,25.8748,25.835,25.8748,32900.0
2011-09-19 14:50:00,32.56,32.59,32.53,32.55,126600.0,25.8748,25.8986,25.8509,25.8668,126600.0
2011-09-19 14:55:00,32.54,32.55,32.48,32.49,52000.0,25.8589,25.8668,25.8112,25.8191,52000.0
2011-09-19 15:00:00,32.5,32.53,32.48,32.5,64300.0,25.8271,25.8509,25.8112,25.8271,64300.0
2011-09-19 15:05:00,32.49,32.52,32.48,32.51,179500.0,25.8191,25.843,25.8112,25.835,179500.0
2011-09-19 15:10:00,32.51,32.66,32.5,32.64,294800.0,25.835,25.9542,25.8271,25.9383,294800.0
2011-09-19 15:15:00,32.63,32.71,32.62,32.66,562900.0,25.9304,25.994,25.9224,25.9542,562900.0
2011-09-19 15:20:00,32.66,32.79,32.66,32.73,210200.0,25.9542,26.0575,25.9542,26.0098,210200.0
2011-09-19 15:25:00,32.73,32.75,32.68,32.75,190900.0,26.0098,26.0257,25.9701,26.0257,190900.0
2011-09-19 15:30:00,32.75,32.81,32.75,32.78,248900.0,26.0257,26.0734,26.0257,26.0496,248900.0
2011-09-19 15:35:00,32.78,32.83,32.75,32.78,266200.0,26.0496,26.0893,26.0257,26.0496,266200.0
2011-09-19 15:40:00,32.78,32.82,32.73,32.81,199000.0,26.0496,26.0814,26.0098,26.0734,199000.0
2011-09-19 15:45:00,32.81,32.82,32.7,32.74,245400.0,26.0734,26.0814,25.986,26.0178,245400.0
2011-09-19 15:50:00,32.74,32.77,32.71,32.75,206700.0,26.0178,26.0416,25.994,26.0257,206700.0
2011-09-19 15:55:00,32.75,32.79,32.68,32.69,827900.0,26.0257,26.0575,25.9701,25.9781,827900.0
2011-09-20 09:30:00,32.83,32.92,32.8,32.85,72500.0,26.0893,26.1608,26.0655,26.1052,72500.0
2011-09-20 09:35:00,32.84,32.86,32.78,32.8,179600.0,26.0973,26.1132,26.0496,26.0655,179600.0
2011-09-20 09:40:00,32.8,32.81,32.73,32.77,265700.0,26.0655,26.0734,26.0098,26.0416,265700.0
2011-09-20 09:45:00,32.77,32.77,32.68,32.74,199400.0,26.0416,26.0416,25.9701,26.0178,199400.0
2011-09-20 09:50:00,32.75,32.75,32.65,32.71,155700.0,26.0257,26.0257,25.9463,25.994,155700.0
2011-09-20 09:55:00,32.7,32.74,32.68,32.74,257100.0,25.986,26.0178,25.9701,26.0178,257100.0
2011-09-20 10:00:00,32.74,32.83,32.73,32.83,118100.0,26.0178,26.0893,26.0098,26.0893,118100.0
2011-09-20 10:05:00,32.83,32.86,32.8,32.81,65500.0,26.0893,26.1132,26.0655,26.0734,65500.0
2011-09-20 10:10:00,32.81,32.9,32.77,32.89,296800.0,26.0734,26.1449,26.0416,26.137,296800.0
2011-09-20 10:15:00,32.9,32.95,32.86,32.95,314200.0,26.1449,26.1847,26.1132,26.1847,314200.0
2011-09-20 10:20:00,32.96,33.03,32.94,33.03,334100.0,26.1926,26.2483,26.1767,26.2483,334100.0
2011-09-20 10:25:00,33.03,33.07,33.01,33.04,179300.0,26.2483,26.28,26.2324,26.2562,179300.0
2011-09-20 10:30:00,33.04,33.06,33.01,33.04,85400.0,26.2562,26.2721,26.2324,26.2562,85400.0
2011-09-20 10:35:00,33.03,33.15,33.03,33.11,151300.0,26.2483,26.3436,26.2483,26.3118,151300.0
2011-09-20 10:40:00,33.11,33.16,33.11,33.16,37400.0,26.3118,26.3516,26.3118,26.3516,37400.0
2011-09-20 10:45:00,33.16,33.16,33.12,33.15,123500.0,26.3516,26.3516,26.3198,26.3436,123500.0
2011-09-20 10:50:00,33.15,33.17,33.13,33.15,107000.0,26.3436,26.3595,26.3277,26.3436,107000.0
2011-09-20 10:55:00,33.16,33.2,33.14,33.2,55200.0,26.3516,26.3833,26.3357,26.3833,55200.0
2011-09-20 11:00:00,33.2,33.25,33.18,33.25,182600.0,26.3833,26.4231,26.3675,26.4231,182600.0
2011-09-20 11:05:00,33.25,33.28,33.24,33.28,76200.0,26.4231,26.4469,26.4151,26.4469,76200.0
2011-09-20 11:10:00,33.28,33.29,33.25,33.29,149900.0,26.4469,26.4549,26.4231,26.4549,149900.0
2011-09-20 11:15:00,33.29,33.31,33.24,33.24,42300.0,26.4549,26.4708,26.4151,26.4151,42300.0
2011-09-20 11:20:00,33.24,33.25,33.21,33.25,56400.0,26.4151,26.4231,26.3913,26.4231,56400.0
2011-09-20 11:25:00,33.25,33.27,33.23,33.27,135700.0,26.4231,26.439,26.4072,26.439,135700.0
2011-09-20 11:30:00,33.26,33.27,33.2,33.24,215700.0,26.431,26.439,26.3833,26.4151,215700.0
2011-09-20 11:35:00,33.24,33.26,33.21,33.21,114100.0,26.4151,26.431,26.3913,26.3913,114100.0
2011-09-20 11:40:00,33.21,33.23,33.2,33.21,124000.0,26.3913,26.4072,26.3833,26.3913,124000.0
2011-09-20 11:45:00,33.21,33.26,33.2,33.25,62200.0,26.3913,26.431,26.3833,26.4231,62200.0
2011-09-20 11:50:00,33.26,33.27,33.24,33.26,26900.0,26.431,26.439,26.4151,26.431,26900.0
2011-09-20 11:55:00,33.26,33.28,33.25,33.26,70300.0,26.431,26.4469,26.4231,26.431,70300.0
2011-09-20 12:00:00,33.26,33.26,33.2,33.21,75200.0,26.431,26.431,26.3833,26.3913,75200.0
2011-09-20 12:05:00,33.2,33.22,33.17,33.19,82600.0,26.3833,26.3992,26.3595,26.3754,82600.0
2011-09-20 12:10:00,33.19,33.2,33.18,33.2,44600.0,26.3754,26.3833,26.3675,26.3833,44600.0
2011-09-20 12:15:00,33.2,33.24,33.2,33.21,46100.0,26.3833,26.4151,26.3833,26.3913,46100.0
2011-09-20 12:20:00,33.21,33.25,33.21,33.25,41800.0,26.3913,26.4231,26.3913,26.4231,41800.0
2011-09-20 12:25:00,33.25,33.27,33.25,33.25,9600.0,26.4231,26.439,26.4231,26.4231,9600.0
2011-09-20 12:30:00,33.25,33.27,33.24,33.27,61300.0,26.4231,26.439,26.4151,26.439,61300.0
2011-09-20 12:35:00,33.27,33.27,33.21,33.22,32500.0,26.439,26.439,26.3913,26.3992,32500.0
2011-09-20 12:40:00,33.21,33.21,33.17,33.2,75500.0,26.3913,26.3913,26.3595,26.3833,75500.0
2011-09-20 12:45:00,33.2,33.25,33.2,33.24,45500.0,26.3833,26.4231,26.3833,26.4151,45500.0
2011-09-20 12:50:00,33.24,33.29,33.24,33.29,57000.0,26.4151,26.4549,26.4151,26.4549,57000.0
2011-09-20 12:55:00,33.29,33.3,33.27,33.27,39300.0,26.4549,26.4628,26.439,26.439,39300.0
2011-09-20 13:00:00,33.28,33.3,33.27,33.3,32800.0,26.4469,26.4628,26.439,26.4628,32800.0
2011-09-20 13:05:00,33.29,33.29,33.26,33.28,106100.0,26.4549,26.4549,26.431,26.4469,106100.0
2011-09-20 13:10:00,33.28,33.33,33.28,33.33,51900.0,26.4469,26.4867,26.4469,26.4867,51900.0
2011-09-20 13:15:00,33.33,33.33,33.29,33.31,94700.0,26.4867,26.4867,26.4549,26.4708,94700.0
2011-09-20 13:20:00,33.31,33.31,33.28,33.3,15500.0,26.4708,26.4708,26.4469,26.4628,15500.0
2011-09-20 13:25:00,33.29,33.32,33.27,33.32,73800.0,26.4549,26.4787,26.439,26.4787,73800.0
2011-09-20 13:30:00,33.32,33.33,33.31,33.31,47700.0,26.4787,26.4867,26.4708,26.4708,47700.0
2011-09-20 13:35:00,33.31,33.32,33.29,33.29,21600.0,26.4708,26.4787,26.4549,26.4549,21600.0
2011-09-20 13:40:00,33.28,33.29,33.26,33.27,67600.0,26.4469,26.4549,26.431,26.439,67600.0
2011-09-20 13:45:00,33.27,33.29,33.26,33.29,18300.0,26.439,26.4549,26.431,26.4549,18300.0
2011-09-20 13:50:00,33.29,33.3,33.27,33.28,17600.0,26.4549,26.4628,26.439,26.4469,17600.0
2011-09-20 13:55:00,33.28,33.3,33.27,33.28,17100.0,26.4469,26.4628,26.439,26.4469,17100.0
2011-09-20 14:00:00,33.28,33.28,33.22,33.24,140600.0,26.4469,26.4469,26.3992,26.4151,140600.0
2011-09-20 14:05:00,33.24,33.33,33.23,33.33,102500.0,26.4151,26.4867,26.4072,26.4867,102500.0
2011-09-20 14:10:00,33.33,33.35,33.33,33.33,204400.0,26.4867,26.5025,26.4867,26.4867,204400.0
2011-09-20 14:15:00,33.33,33.35,33.33,33.33,31100.0,26.4867,26.5025,26.4867,26.4867,31100.0
2011-09-20 14:20:00,33.32,33.33,33.31,33.33,44700.0,26.4787,26.4867,26.4708,26.4867,44700.0
2011-09-20 14:25:00,33.33,33.35,33.32,33.33,301200.0,26.4867,26.5025,26.4787,26.4867,301200.0
2011-09-20 14:30:00,33.34,33.35,33.26,33.27,55400.0,26.4946,26.5025,26.431,26.439,55400.0
2011-09-20 14:35:00,33.26,33.28,33.24,33.26,20700.0,26.431,26.4469,26.4151,26.431,20700.0
2011-09-20 14:40:00,33.26,33.26,33.21,33.24,150200.0,26.431,26.431,26.3913,26.4151,150200.0
2011-09-20 14:45:00,33.23,33.26,33.21,33.25,226400.0,26.4072,26.431,26.3913,26.4231,226400.0
2011-09-20 14:50:00,33.26,33.27,33.24,33.27,28300.0,26.431,26.439,26.4151,26.439,28300.0
2011-09-20 14:55:00,33.28,33.29,33.25,33.25,15200.0,26.4469,26.4549,26.4231,26.4231,15200.0
2011-09-20 15:00:00,33.24,33.27,33.18,33.18,128200.0,26.4151,26.439,26.3675,26.3675,128200.0
2011-09-20 15:05:00,33.17,33.18,33.13,33.14,88400.0,26.3595,26.3675,26.3277,26.3357,88400.0
2011-09-20 15:10:00,33.14,33.2,33.14,33.16,73000.0,26.3357,26.3833,26.3357,26.3516,73000.0
2011-09-20 15:15:00,33.16,33.18,33.12,33.14,133400.0,26.3516,26.3675,26.3198,26.3357,133400.0
2011-09-20 15:20:00,33.13,33.16,33.12,33.13,120400.0,26.3277,26.3516,26.3198,26.3277,120400.0
2011-09-20 15:25:00,33.13,33.14,33.1,33.12,208500.0,26.3277,26.3357,26.3039,26.3198,208500.0
2011-09-20 15:30:00,33.11,33.14,33.09,33.12,92900.0,26.3118,26.3357,26.2959,26.3198,92900.0
2011-09-20 15:35:00,33.11,33.16,33.08,33.14,397400.0,26.3118,26.3516,26.288,26.3357,397400.0
2011-09-20 15:40:00,33.15,33.16,33.06,33.07,286800.0,26.3436,26.3516,26.2721,26.28,286800.0
2011-09-20 15:45:00,33.06,33.06,33.0,33.03,734300.0,26.2721,26.2721,26.2244,26.2483,734300.0
2011-09-20 15:50:00,33.02,33.04,32.99,33.04,524900.0,26.2403,26.2562,26.2165,26.2562,524900.0
2011-09-20 15:55:00,33.03,33.04,32.98,32.99,780300.0,26.2483,26.2562,26.2085,26.2165,780300.0
2011-09-21 09:30:00,33.03,33.03,32.86,32.95,136700.0,26.2483,26.2483,26.1132,26.1847,136700.0
2011-09-21 09:35:00,32.95,33.03,32.95,33.01,162100.0,26.1847,26.2483,26.1847,26.2324,162100.0
2011-09-21 09:40:00,33.0,33.03,32.94,32.99,86100.0,26.2244,26.2483,26.1767,26.2165,86100.0
2011-09-21 09:45:00,32.98,33.05,32.96,32.96,86400.0,26.2085,26.2641,26.1926,26.1926,86400.0
2011-09-21 09:50:00,32.96,32.99,32.9,32.98,98500.0,26.1926,26.2165,26.1449,26.2085,98500.0
2011-09-21 09:55:00,32.98,33.02,32.94,33.02,46100.0,26.2085,26.2403,26.1767,26.2403,46100.0
2011-09-21 10:00:00,33.02,33.08,32.98,33.03,121700.0,26.2403,26.288,26.2085,26.2483,121700.0
2011-09-21 10:05:00,33.03,33.07,32.98,32.98,155000.0,26.2483,26.28,26.2085,26.2085,155000.0
2011-09-21 10:10:00,32.98,33.0,32.93,32.95,104800.0,26.2085,26.2244,26.1688,26.1847,104800.0
2011-09-21 10:15:00,32.94,33.01,32.93,32.98,127000.0,26.1767,26.2324,26.1688,26.2085,127000.0
2011-09-21 10:20:00,32.99,33.02,32.92,33.0,139700.0,26.2165,26.2403,26.1608,26.2244,139700.0
2011-09-21 10:25:00,32.99,32.99,32.93,32.94,101500.0,26.2165,26.2165,26.1688,26.1767,101500.0
2011-09-21 10:30:00,32.96,32.97,32.9,32.91,69400.0,26.1926,26.2006,26.1449,26.1529,69400.0
2011-09-21 10:35:00,32.9,32.9,32.84,32.85,69700.0,26.1449,26.1449,26.0973,26.1052,69700.0
2011-09-21 10:40:00,32.86,32.89,32.84,32.88,71200.0,26.1132,26.137,26.0973,26.129,71200.0
2011-09-21 10:45:00,32.88,32.89,32.81,32.81,36200.0,26.129,26.137,26.0734,26.0734,36200.0
2011-09-21 10:50:00,32.8,32.81,32.77,32.77,87000.0,26.0655,26.0734,26.0416,26.0416,87000.0
2011-09-21 10:55:00,32.77,32.82,32.76,32.82,180700.0,26.0416,26.0814,26.0337,26.0814,180700.0
2011-09-21 11:00:00,32.81,32.88,32.79,32.85,153000.0,26.0734,26.129,26.0575,26.1052,153000.0
2011-09-21 11:05:00,32.84,32.87,32.8,32.81,38900.0,26.0973,26.1211,26.0655,26.0734,38900.0
2011-09-21 11:10:00,32.81,32.87,32.8,32.83,110000.0,26.0734,26.1211,26.0655,26.0893,110000.0
2011-09-21 11:15:00,32.82,32.83,32.76,32.77,111500.0,26.0814,26.0893,26.0337,26.0416,111500.0
2011-09-21 11:20:00,32.77,32.78,32.73,32.75,132200.0,26.0416,26.0496,26.0098,26.0257,132200.0
2011-09-21 11:25:00,32.75,32.79,32.74,32.77,205700.0,26.0257,26.0575,26.0178,26.0416,205700.0
2011-09-21 11:30:00,32.77,32.79,32.76,32.76,28200.0,26.0416,26.0575,26.0337,26.0337,28200.0
2011-09-21 11:35:00,32.77,32.82,32.77,32.79,70900.0,26.0416,26.0814,26.0416,26.0575,70900.0
2011-09-21 11:40:00,32.79,32.8,32.76,32.77,113600.0,26.0575,26.0655,26.0337,26.0416,113600.0
2011-09-21 11:45:00,32.77,32.8,32.77,32.78,19100.0,26.0416,26.0655,26.0416,26.0496,19100.0
2011-09-21 11:50:00,32.78,32.78,32.75,32.76,54300.0,26.0496,26.0496,26.0257,26.0337,54300.0
2011-09-21 11:55:00,32.76,32.76,32.72,32.74,61100.0,26.0337,26.0337,26.0019,26.0178,61100.0
2011-09-21 12:00:00,32.74,32.76,32.73,32.76,45300.0,26.0178,26.0337,26.0098,26.0337,45300.0
2011-09-21 12:05:00,32.76,32.76,32.72,32.72,15400.0,26.0337,26.0337,26.0019,26.0019,15400.0
2011-09-21 12:10:00,32.72,32.77,32.72,32.76,57100.0,26.0019,26.0416,26.0019,26.0337,57100.0
2011-09-21 12:15:00,32.76,32.8,32.76,32.79,45900.0,26.0337,26.0655,26.0337,26.0575,45900.0
2011-09-21 12:20:00,32.78,32.79,32.76,32.78,240700.0,26.0496,26.0575,26.0337,26.0496,240700.0
2011-09-21 12:25:00,32.77,32.77,32.65,32.67,444600.0,26.0416,26.0416,25.9463,25.9622,444600.0
2011-09-21 12:30:00,32.66,32.73,32.66,32.69,110500.0,25.9542,26.0098,25.9542,25.9781,110500.0
2011-09-21 12:35:00,32.7,32.8,32.7,32.76,76200.0,25.986,26.0655,25.986,26.0337,76200.0
2011-09-21 12:40:00,32.76,32.79,32.76,32.79,75700.0,26.0337,26.0575,26.0337,26.0575,75700.0
2011-09-21 12:45:00,32.78,32.79,32.7,32.7,314200.0,26.0496,26.0575,25.986,25.986,314200.0
2011-09-21 12:50:00,32.71,32.72,32.66,32.7,110900.0,25.994,26.0019,25.9542,25.986,110900.0
2011-09-21 12:55:00,32.7,32.72,32.68,32.72,61700.0,25.986,26.0019,25.9701,26.0019,61700.0
2011-09-21 13:00:00,32.72,32.75,32.67,32.69,104700.0,26.0019,26.0257,25.9622,25.9781,104700.0
2011-09-21 13:05:00,32.69,32.73,32.68,32.71,122200.0,25.9781,26.0098,25.9701,25.994,122200.0
2011-09-21 13:10:00,32.71,32.74,32.68,32.7,72000.0,25.994,26.0178,25.9701,25.986,72000.0
2011-09-21 13:15:00,32.69,32.71,32.65,32.67,71000.0,25.9781,25.994,25.9463,25.9622,71000.0
2011-09-21 13:20:00,32.67,32.73,32.67,32.73,68900.0,25.9622,26.0098,25.9622,26.0098,68900.0
2011-09-21 13:25:00,32.73,32.74,32.7,32.71,62400.0,26.0098,26.0178,25.986,25.994,62400.0
2011-09-21 13:30:00,32.71,32.72,32.67,32.68,43200.0,25.994,26.0019,25.9622,25.9701,43200.0
2011-09-21 13:35:00,32.68,32.7,32.66,32.69,35600.0,25.9701,25.986,25.9542,25.9781,35600.0
2011-09-21 13:40:00,32.7,32.72,32.69,32.69,31800.0,25.986,26.0019,25.9781,25.9781,31800.0
2011-09-21 13:45:00,32.69,32.71,32.68,32.68,18900.0,25.9781,25.994,25.9701,25.9701,18900.0
2011-09-21 13:50:00,32.69,32.71,32.69,32.7,18200.0,25.9781,25.994,25.9781,25.986,18200.0
2011-09-21 13:55:00,32.7,32.7,32.68,32.69,27900.0,25.986,25.986,25.9701,25.9781,27900.0
2011-09-21 14:00:00,32.68,32.73,32.67,32.73,44200.0,25.9701,26.0098,25.9622,26.0098,44200.0
2011-09-21 14:05:00,32.73,32.75,32.71,32.72,97000.0,26.0098,26.0257,25.994,26.0019,97000.0
2011-09-21 14:10:00,32.72,32.74,32.69,32.73,152900.0,26.0019,26.0178,25.9781,26.0098,152900.0
2011-09-21 14:15:00,32.73,32.75,32.7,32.75,37700.0,26.0098,26.0257,25.986,26.0257,37700.0
2011-09-21 14:20:00,32.75,32.87,32.62,32.64,142000.0,26.0257,26.1211,25.9224,25.9383,142000.0
2011-09-21 14:25:00,32.67,32.71,32.52,32.69,470800.0,25.9622,25.994,25.843,25.9781,470800.0
2011-09-21 14:30:00,32.69,32.74,32.63,32.64,250700.0,25.9781,26.0178,25.9304,25.9383,250700.0
2011-09-21 14:35:00,32.64,32.65,32.42,32.5,557900.0,25.9383,25.9463,25.7635,25.8271,557900.0
2011-09-21 14:40:00,32.49,32.53,32.42,32.48,189900.0,25.8191,25.8509,25.7635,25.8112,189900.0
2011-09-21 14:45:00,32.47,32.59,32.47,32.58,168200.0,25.8032,25.8986,25.8032,25.8906,168200.0
2011-09-21 14:50:00,32.58,32.61,32.55,32.58,330100.0,25.8906,25.9145,25.8668,25.8906,330100.0
2011-09-21 14:55:00,32.57,32.58,32.51,32.52,232200.0,25.8827,25.8906,25.835,25.843,232200.0
2011-09-21 15:00:00,32.51,32.64,32.48,32.64,238100.0,25.835,25.9383,25.8112,25.9383,238100.0
2011-09-21 15:05:00,32.64,32.68,32.57,32.63,447100.0,25.9383,25.9701,25.8827,25.9304,447100.0
2011-09-21 15:10:00,32.63,32.71,32.61,32.64,254800.0,25.9304,25.994,25.9145,25.9383,254800.0
2011-09-21 15:15:00,32.64,32.67,32.59,32.64,247300.0,25.9383,25.9622,25.8986,25.9383,247300.0
2011-09-21 15:20:00,32.64,32.67,32.5,32.54,330400.0,25.9383,25.9622,25.8271,25.8589,330400.0
2011-09-21 15:25:00,32.54,32.56,32.48,32.5,433700.0,25.8589,25.8748,25.8112,25.8271,433700.0
2011-09-21 15:30:00,32.51,32.54,32.38,32.4,236300.0,25.835,25.8589,25.7317,25.7476,236300.0
2011-09-21 15:35:00,32.4,32.44,32.3,32.32,380100.0,25.7476,25.7794,25.6681,25.684,380100.0
2011-09-21 15:40:00,32.32,32.37,32.27,32.36,311600.0,25.684,25.7238,25.6443,25.7158,311600.0
2011-09-21 15:45:00,32.36,32.4,32.3,32.3,567000.0,25.7158,25.7476,25.6681,25.6681,567000.0
2011-09-21 15:50:00,32.31,32.31,32.23,32.25,744500.0,25.6761,25.6761,25.6125,25.6284,744500.0
2011-09-21 15:55:00,32.24,32.26,32.12,32.12,1117400.0,25.6205,25.6363,25.5251,25.5251,1117400.0
2011-09-22 09:30:00,31.32,31.43,31.32,31.41,828000.0,24.8894,24.9768,24.8894,24.9609,828000.0
2011-09-22 09:35:00,31.41,31.6,31.41,31.6,870000.0,24.9609,25.1119,24.9609,25.1119,870000.0
2011-09-22 09:40:00,31.6,31.64,31.48,31.48,839000.0,25.1119,25.1436,25.0165,25.0165,839000.0
2011-09-22 09:45:00,31.48,31.48,31.38,31.38,192000.0,25.0165,25.0165,24.937,24.937,192000.0
2011-09-22 09:50:00,31.39,31.46,31.33,31.41,201000.0,24.945,25.0006,24.8973,24.9609,201000.0
2011-09-22 09:55:00,31.4,31.4,31.34,31.35,337800.0,24.9529,24.9529,24.9052,24.9132,337800.0
2011-09-22 10:00:00,31.35,31.47,31.34,31.47,267400.0,24.9132,25.0086,24.9052,25.0086,267400.0
2011-09-22 10:05:00,31.47,31.51,31.42,31.48,417000.0,25.0086,25.0403,24.9688,25.0165,417000.0
2011-09-22 10:10:00,31.5,31.53,31.45,31.5,514500.0,25.0324,25.0562,24.9927,25.0324,514500.0
2011-09-22 10:15:00,31.49,31.51,31.44,31.49,235600.0,25.0244,25.0403,24.9847,25.0244,235600.0
2011-09-22 10:20:00,31.5,31.56,31.49,31.5,238900.0,25.0324,25.0801,25.0244,25.0324,238900.0
2011-09-22 10:25:00,31.5,31.55,31.49,31.51,232200.0,25.0324,25.0721,25.0244,25.0403,232200.0
2011-09-22 10:30:00,31.51,31.61,31.48,31.56,1599400.0,25.0403,25.1198,25.0165,25.0801,1599400.0
2011-09-22 10:35:00,31.57,31.57,31.48,31.48,1039900.0,25.088,25.088,25.0165,25.0165,1039900.0
2011-09-22 10:40:00,31.48,31.6,31.47,31.59,185500.0,25.0165,25.1119,25.0086,25.1039,185500.0
2011-09-22 10:45:00,31.59,31.61,31.52,31.56,122700.0,25.1039,25.1198,25.0483,25.0801,122700.0
2011-09-22 10:50:00,31.56,31.56,31.42,31.45,307500.0,25.0801,25.0801,24.9688,24.9927,307500.0
2011-09-22 10:55:00,31.44,31.51,31.37,31.39,194800.0,24.9847,25.0403,24.9291,24.945,194800.0
2011-09-22 11:00:00,31.39,31.45,31.38,31.41,245600.0,24.945,24.9927,24.937,24.9609,245600.0
2011-09-22 11:05:00,31.41,31.46,31.39,31.39,134800.0,24.9609,25.0006,24.945,24.945,134800.0
2011-09-22 11:10:00,31.4,31.47,31.4,31.42,155400.0,24.9529,25.0086,24.9529,24.9688,155400.0
2011-09-22 11:15:00,31.42,31.47,31.39,31.47,74900.0,24.9688,25.0086,24.945,25.0086,74900.0
2011-09-22 11:20:00,31.48,31.51,31.43,31.49,96700.0,25.0165,25.0403,24.9768,25.0244,96700.0
2011-09-22 11:25:00,31.49,31.49,31.41,31.43,300900.0,25.0244,25.0244,24.9609,24.9768,300900.0
2011-09-22 11:30:00,31.43,31.51,31.4,31.49,224600.0,24.9768,25.0403,24.9529,25.0244,224600.0
2011-09-22 11:35:00,31.49,31.56,31.48,31.49,193700.0,25.0244,25.0801,25.0165,25.0244,193700.0
2011-09-22 11:40:00,31.48,31.49,31.41,31.49,97700.0,25.0165,25.0244,24.9609,25.0244,97700.0
2011-09-22 11:45:00,31.5,31.51,31.44,31.44,111500.0,25.0324,25.0403,24.9847,24.9847,111500.0
2011-09-22 11:50:00,31.43,31.47,31.37,31.37,255600.0,24.9768,25.0086,24.9291,24.9291,255600.0
2011-09-22 11:55:00,31.37,31.41,31.32,31.33,106000.0,24.9291,24.9609,24.8894,24.8973,106000.0
2011-09-22 12:00:00,31.33,31.36,31.26,31.27,192200.0,24.8973,24.9211,24.8417,24.8496,192200.0
2011-09-22 12:05:00,31.26,31.32,31.23,31.28,93300.0,24.8417,24.8894,24.8178,24.8576,93300.0
2011-09-22 12:10:00,31.28,31.34,31.27,31.3,106700.0,24.8576,24.9052,24.8496,24.8735,106700.0
2011-09-22 12:15:00,31.3,31.32,31.24,31.31,182800.0,24.8735,24.8894,24.8258,24.8814,182800.0
2011-09-22 12:20:00,31.31,31.34,31.26,31.33,123800.0,24.8814,24.9052,24.8417,24.8973,123800.0
2011-09-22 12:25:00,31.34,31.38,31.32,31.34,208800.0,24.9052,24.937,24.8894,24.9052,208800.0
2011-09-22 12:30:00,31.34,31.39,31.33,31.34,40600.0,24.9052,24.945,24.8973,24.9052,40600.0
2011-09-22 12:35:00,31.34,31.39,31.33,31.36,94100.0,24.9052,24.945,24.8973,24.9211,94100.0
2011-09-22 12:40:00,31.37,31.41,31.37,31.38,55600.0,24.9291,24.9609,24.9291,24.937,55600.0
2011-09-22 12:45:00,31.38,31.45,31.37,31.45,200700.0,24.937,24.9927,24.9291,24.9927,200700.0
2011-09-22 12:50:00,31.46,31.48,31.44,31.46,61800.0,25.0006,25.0165,24.9847,25.0006,61800.0
2011-09-22 12:55:00,31.46,31.48,31.44,31.47,41100.0,25.0006,25.0165,24.9847,25.0086,41100.0
2011-09-22 13:00:00,31.47,31.48,31.42,31.43,168500.0,25.0086,25.0165,24.9688,24.9768,168500.0
2011-09-22 13:05:00,31.43,31.45,31.34,31.34,179300.0,24.9768,24.9927,24.9052,24.9052,179300.0
2011-09-22 13:10:00,31.34,31.38,31.34,31.35,51900.0,24.9052,24.937,24.9052,24.9132,51900.0
2011-09-22 13:15:00,31.35,31.36,31.32,31.35,68900.0,24.9132,24.9211,24.8894,24.9132,68900.0
2011-09-22 13:20:00,31.34,31.34,31.27,31.27,348300.0,24.9052,24.9052,24.8496,24.8496,348300.0
2011-09-22 13:25:00,31.27,31.37,31.25,31.31,216800.0,24.8496,24.9291,24.8337,24.8814,216800.0
2011-09-22 13:30:00,31.31,31.36,31.26,31.33,235700.0,24.8814,24.9211,24.8417,24.8973,235700.0
2011-09-22 13:35:00,31.33,31.33,31.24,31.28,104100.0,24.8973,24.8973,24.8258,24.8576,104100.0
2011-09-22 13:40:00,31.28,31.35,31.27,31.29,164400.0,24.8576,24.9132,24.8496,24.8655,164400.0
2011-09-22 13:45:00,31.29,31.3,31.24,31.27,99900.0,24.8655,24.8735,24.8258,24.8496,99900.0
2011-09-22 13:50:00,31.27,31.31,31.23,31.24,175400.0,24.8496,24.8814,24.8178,24.8258,175400.0
2011-09-22 13:55:00,31.24,31.26,31.13,31.13,183700.0,24.8258,24.8417,24.7384,24.7384,183700.0
2011-09-22 14:00:00,31.13,31.17,31.09,31.13,206000.0,24.7384,24.7701,24.7066,24.7384,206000.0
2011-09-22 14:05:00,31.13,31.23,31.12,31.21,214000.0,24.7384,24.8178,24.7304,24.8019,214000.0
2011-09-22 14:10:00,31.2,31.25,31.18,31.23,168900.0,24.794,24.8337,24.7781,24.8178,168900.0
2011-09-22 14:15:00,31.22,31.23,31.13,31.18,133300.0,24.8099,24.8178,24.7384,24.7781,133300.0
2011-09-22 14:20:00,31.19,31.55,31.19,31.42,875000.0,24.786,25.0721,24.786,24.9688,875000.0
2011-09-22 14:25:00,31.43,31.51,31.33,31.4,595400.0,24.9768,25.0403,24.8973,24.9529,595400.0
2011-09-22 14:30:00,31.4,31.42,31.26,31.31,330700.0,24.9529,24.9688,24.8417,24.8814,330700.0
2011-09-22 14:35:00,31.3,31.37,31.24,31.26,468500.0,24.8735,24.9291,24.8258,24.8417,468500.0
2011-09-22 14:40:00,31.26,31.41,31.24,31.38,354300.0,24.8417,24.9609,24.8258,24.937,354300.0
2011-09-22 14:45:00,31.37,31.42,31.33,31.35,268200.0,24.9291,24.9688,24.8973,24.9132,268200.0
2011-09-22 14:50:00,31.36,31.38,31.29,31.38,173600.0,24.9211,24.937,24.8655,24.937,173600.0
2011-09-22 14:55:00,31.39,31.39,31.26,31.26,115900.0,24.945,24.945,24.8417,24.8417,115900.0
2011-09-22 15:00:00,31.26,31.28,31.18,31.2,197100.0,24.8417,24.8576,24.7781,24.794,197100.0
2011-09-22 15:05:00,31.2,31.27,31.16,31.26,155300.0,24.794,24.8496,24.7622,24.8417,155300.0
2011-09-22 15:10:00,31.27,31.31,31.24,31.25,217400.0,24.8496,24.8814,24.8258,24.8337,217400.0
2011-09-22 15:15:00,31.25,31.31,31.24,31.26,112600.0,24.8337,24.8814,24.8258,24.8417,112600.0
2011-09-22 15:20:00,31.25,31.25,31.09,31.11,409000.0,24.8337,24.8337,24.7066,24.7225,409000.0
2011-09-22 15:25:00,31.11,31.23,31.11,31.23,421700.0,24.7225,24.8178,24.7225,24.8178,421700.0
2011-09-22 15:30:00,31.23,31.36,31.2,31.29,634900.0,24.8178,24.9211,24.794,24.8655,634900.0
2011-09-22 15:35:00,31.29,31.42,31.2,31.41,571100.0,24.8655,24.9688,24.794,24.9609,571100.0
2011-09-22 15:40:00,31.42,31.43,31.29,31.3,373900.0,24.9688,24.9768,24.8655,24.8735,373900.0
2011-09-22 15:45:00,31.3,31.55,31.26,31.48,975400.0,24.8735,25.0721,24.8417,25.0165,975400.0
2011-09-22 15:50:00,31.47,31.48,31.36,31.4,903000.0,25.0086,25.0165,24.9211,24.9529,903000.0
2011-09-22 15:55:00,31.4,31.57,31.4,31.46,2031200.0,24.9529,25.088,24.9529,25.0006,2031200.0
2011-09-23 09:30:00,31.28,31.32,31.17,31.32,284300.0,24.8576,24.8894,24.7701,24.8894,284300.0
2011-09-23 09:35:00,31.33,31.41,31.25,31.28,307200.0,24.8973,24.9609,24.8337,24.8576,307200.0
2011-09-23 09:40:00,31.28,31.38,31.22,31.35,252000.0,24.8576,24.937,24.8099,24.9132,252000.0
2011-09-23 09:45:00,31.35,31.45,31.31,31.33,192500.0,24.9132,24.9927,24.8814,24.8973,192500.0
2011-09-23 09:50:00,31.34,31.46,31.28,31.44,1341300.0,24.9052,25.0006,24.8576,24.9847,1341300.0
2011-09-23 09:55:00,31.43,31.46,31.36,31.38,1496400.0,24.9768,25.0006,24.9211,24.937,1496400.0
2011-09-23 10:00:00,31.38,31.42,31.3,31.32,227900.0,24.937,24.9688,24.8735,24.8894,227900.0
2011-09-23 10:05:00,31.31,31.33,31.24,31.33,303000.0,24.8814,24.8973,24.8258,24.8973,303000.0
2011-09-23 10:10:00,31.33,31.37,31.25,31.26,217900.0,24.8973,24.9291,24.8337,24.8417,217900.0
2011-09-23 10:15:00,31.27,31.3,31.21,31.22,274500.0,24.8496,24.8735,24.8019,24.8099,274500.0
2011-09-23 10:20:00,31.22,31.26,31.21,31.26,691200.0,24.8099,24.8417,24.8019,24.8417,691200.0
2011-09-23 10:25:00,31.26,31.36,31.26,31.36,210500.0,24.8417,24.9211,24.8417,24.9211,210500.0
2011-09-23 10:30:00,31.36,31.47,31.35,31.42,168300.0,24.9211,25.0086,24.9132,24.9688,168300.0
2011-09-23 10:35:00,31.42,31.47,31.4,31.44,172000.0,24.9688,25.0086,24.9529,24.9847,172000.0
2011-09-23 10:40:00,31.44,31.44,31.36,31.42,44400.0,24.9847,24.9847,24.9211,24.9688,44400.0
2011-09-23 10:45:00,31.42,31.57,31.41,31.56,188300.0,24.9688,25.088,24.9609,25.0801,188300.0
2011-09-23 10:50:00,31.57,31.58,31.54,31.57,132000.0,25.088,25.096,25.0642,25.088,132000.0
2011-09-23 10:55:00,31.58,31.6,31.52,31.54,477100.0,25.096,25.1119,25.0483,25.0642,477100.0
2011-09-23 11:00:00,31.54,31.54,31.47,31.48,198600.0,25.0642,25.0642,25.0086,25.0165,198600.0
2011-09-23 11:05:00,31.48,31.59,31.48,31.59,449200.0,25.0165,25.1039,25.0165,25.1039,449200.0
2011-09-23 11:10:00,31.6,31.61,31.52,31.52,185200.0,25.1119,25.1198,25.0483,25.0483,185200.0
2011-09-23 11:15:00,31.52,31.57,31.5,31.56,304900.0,25.0483,25.088,25.0324,25.0801,304900.0
2011-09-23 11:20:00,31.56,31.68,31.56,31.63,861200.0,25.0801,25.1754,25.0801,25.1357,861200.0
2011-09-23 11:25:00,31.63,31.64,31.54,31.6,250100.0,25.1357,25.1436,25.0642,25.1119,250100.0
2011-09-23 11:30:00,31.6,31.6,31.55,31.58,87200.0,25.1119,25.1119,25.0721,25.096,87200.0
2011-09-23 11:35:00,31.58,31.58,31.49,31.51,171800.0,25.096,25.096,25.0244,25.0403,171800.0
2011-09-23 11:40:00,31.51,31.54,31.48,31.48,133400.0,25.0403,25.0642,25.0165,25.0165,133400.0
2011-09-23 11:45:00,31.49,31.52,31.47,31.47,76300.0,25.0244,25.0483,25.0086,25.0086,76300.0
2011-09-23 11:50:00,31.47,31.51,31.45,31.5,147700.0,25.0086,25.0403,24.9927,25.0324,147700.0
2011-09-23 11:55:00,31.5,31.55,31.47,31.55,84700.0,25.0324,25.0721,25.0086,25.0721,84700.0
2011-09-23 12:00:00,31.55,31.55,31.46,31.49,87000.0,25.0721,25.0721,25.0006,25.0244,87000.0
2011-09-23 12:05:00,31.49,31.55,31.49,31.53,145400.0,25.0244,25.0721,25.0244,25.0562,145400.0
2011-09-23 12:10:00,31.53,31.53,31.5,31.52,62700.0,25.0562,25.0562,25.0324,25.0483,62700.0
2011-09-23 12:15:00,31.52,31.57,31.52,31.56,95800.0,25.0483,25.088,25.0483,25.0801,95800.0
2011-09-23 12:20:00,31.55,31.55,31.49,31.49,41900.0,25.0721,25.0721,25.0244,25.0244,41900.0
2011-09-23 12:25:00,31.49,31.51,31.42,31.44,150000.0,25.0244,25.0403,24.9688,24.9847,150000.0
2011-09-23 12:30:00,31.44,31.48,31.43,31.47,80700.0,24.9847,25.0165,24.9768,25.0086,80700.0
2011-09-23 12:35:00,31.46,31.48,31.42,31.43,124800.0,25.0006,25.0165,24.9688,24.9768,124800.0
2011-09-23 12:40:00,31.43,31.43,31.35,31.37,149600.0,24.9768,24.9768,24.9132,24.9291,149600.0
2011-09-23 12:45:00,31.37,31.55,31.36,31.41,407500.0,24.9291,25.0721,24.9211,24.9609,407500.0
2011-09-23 12:50:00,31.42,31.54,31.42,31.47,134400.0,24.9688,25.0642,24.9688,25.0086,134400.0
2011-09-23 12:55:00,31.47,31.48,31.4,31.41,155500.0,25.0086,25.0165,24.9529,24.9609,155500.0
2011-09-23 13:00:00,31.42,31.45,31.38,31.42,123400.0,24.9688,24.9927,24.937,24.9688,123400.0
2011-09-23 13:05:00,31.42,31.42,31.33,31.34,101500.0,24.9688,24.9688,24.8973,24.9052,101500.0
2011-09-23 13:10:00,31.34,31.45,31.34,31.41,159200.0,24.9052,24.9927,24.9052,24.9609,159200.0
2011-09-23 13:15:00,31.41,31.43,31.38,31.39,112800.0,24.9609,24.9768,24.937,24.945,112800.0
2011-09-23 13:20:00,31.38,31.41,31.37,31.4,60300.0,24.937,24.9609,24.9291,24.9529,60300.0
2011-09-23 13:25:00,31.4,31.44,31.39,31.39,65500.0,24.9529,24.9847,24.945,24.945,65500.0
2011-09-23 13:30:00,31.4,31.53,31.38,31.43,353900.0,24.9529,25.0562,24.937,24.9768,353900.0
2011-09-23 13:35:00,31.43,31.48,31.42,31.43,121400.0,24.9768,25.0165,24.9688,24.9768,121400.0
2011-09-23 13:40:00,31.43,31.54,31.42,31.54,102000.0,24.9768,25.0642,24.9688,25.0642,102000.0
2011-09-23 13:45:00,31.55,31.58,31.5,31.58,217800.0,25.0721,25.096,25.0324,25.096,217800.0
2011-09-23 13:50:00,31.58,31.59,31.52,31.54,270600.0,25.096,25.1039,25.0483,25.0642,270600.0
2011-09-23 13:55:00,31.54,31.59,31.54,31.57,95500.0,25.0642,25.1039,25.0642,25.088,95500.0
2011-09-23 14:00:00,31.57,31.64,31.57,31.6,91300.0,25.088,25.1436,25.088,25.1119,91300.0
2011-09-23 14:05:00,31.59,31.59,31.55,31.55,62800.0,25.1039,25.1039,25.0721,25.0721,62800.0
2011-09-23 14:10:00,31.55,31.55,31.48,31.48,177700.0,25.0721,25.0721,25.0165,25.0165,177700.0
2011-09-23 14:15:00,31.48,31.52,31.48,31.5,173000.0,25.0165,25.0483,25.0165,25.0324,173000.0
2011-09-23 14:20:00,31.5,31.51,31.43,31.43,315000.0,25.0324,25.0403,24.9768,24.9768,315000.0
2011-09-23 14:25:00,31.42,31.44,31.37,31.39,30700.0,24.9688,24.9847,24.9291,24.945,30700.0
2011-09-23 14:30:00,31.39,31.45,31.38,31.41,71100.0,24.945,24.9927,24.937,24.9609,71100.0
2011-09-23 14:35:00,31.41,31.45,31.4,31.43,80400.0,24.9609,24.9927,24.9529,24.9768,80400.0
2011-09-23 14:40:00,31.43,31.45,31.42,31.43,188500.0,24.9768,24.9927,24.9688,24.9768,188500.0
2011-09-23 14:45:00,31.43,31.45,31.36,31.37,117900.0,24.9768,24.9927,24.9211,24.9291,117900.0
2011-09-23 14:50:00,31.37,31.38,31.34,31.38,72700.0,24.9291,24.937,24.9052,24.937,72700.0
2011-09-23 14:55:00,31.39,31.39,31.32,31.34,105100.0,24.945,24.945,24.8894,24.9052,105100.0
2011-09-23 15:00:00,31.34,31.43,31.34,31.39,86400.0,24.9052,24.9768,24.9052,24.945,86400.0
2011-09-23 15:05:00,31.39,31.43,31.34,31.39,148400.0,24.945,24.9768,24.9052,24.945,148400.0
2011-09-23 15:10:00,31.39,31.48,31.36,31.46,61100.0,24.945,25.0165,24.9211,25.0006,61100.0
2011-09-23 15:15:00,31.47,31.48,31.39,31.42,122300.0,25.0086,25.0165,24.945,24.9688,122300.0
2011-09-23 15:20:00,31.42,31.48,31.42,31.46,219600.0,24.9688,25.0165,24.9688,25.0006,219600.0
2011-09-23 15:25:00,31.46,31.52,31.46,31.52,148100.0,25.0006,25.0483,25.0006,25.0483,148100.0
2011-09-23 15:30:00,31.52,31.53,31.46,31.47,151700.0,25.0483,25.0562,25.0006,25.0086,151700.0
2011-09-23 15:35:00,31.48,31.54,31.48,31.51,324900.0,25.0165,25.0642,25.0165,25.0403,324900.0
2011-09-23 15:40:00,31.52,31.53,31.44,31.46,350200.0,25.0483,25.0562,24.9847,25.0006,350200.0
2011-09-23 15:45:00,31.45,31.48,31.42,31.44,284900.0,24.9927,25.0165,24.9688,24.9847,284900.0
2011-09-23 15:50:00,31.44,31.49,31.4,31.46,230600.0,24.9847,25.0244,24.9529,25.0006,230600.0
2011-09-23 15:55:00,31.46,31.53,31.46,31.5,558100.0,25.0006,25.0562,25.0006,25.0324,558100.0
2011-09-26 09:30:00,31.74,31.81,31.68,31.68,95400.0,25.2231,25.2787,25.1754,25.1754,95400.0
2011-09-26 09:35:00,31.69,31.74,31.63,31.63,180100.0,25.1834,25.2231,25.1357,25.1357,180100.0
2011-09-26 09:40:00,31.63,31.69,31.61,31.69,128700.0,25.1357,25.1834,25.1198,25.1834,128700.0
2011-09-26 09:45:00,31.7,31.71,31.59,31.7,84400.0,25.1913,25.1993,25.1039,25.1913,84400.0
2011-09-26 09:50:00,31.7,31.7,31.56,31.59,103400.0,25.1913,25.1913,25.0801,25.1039,103400.0
2011-09-26 09:55:00,31.59,31.59,31.53,31.54,380400.0,25.1039,25.1039,25.0562,25.0642,380400.0
2011-09-26 10:00:00,31.54,31.6,31.51,31.55,261200.0,25.0642,25.1119,25.0403,25.0721,261200.0
2011-09-26 10:05:00,31.56,31.57,31.42,31.44,119400.0,25.0801,25.088,24.9688,24.9847,119400.0
2011-09-26 10:10:00,31.44,31.45,31.38,31.41,344900.0,24.9847,24.9927,24.937,24.9609,344900.0
2011-09-26 10:15:00,31.41,31.43,31.37,31.43,177900.0,24.9609,24.9768,24.9291,24.9768,177900.0
2011-09-26 10:20:00,31.43,31.48,31.41,31.46,106300.0,24.9768,25.0165,24.9609,25.0006,106300.0
2011-09-26 10:25:00,31.47,31.57,31.45,31.56,221100.0,25.0086,25.088,24.9927,25.0801,221100.0
2011-09-26 10:30:00,31.55,31.57,31.48,31.49,83700.0,25.0721,25.088,25.0165,25.0244,83700.0
2011-09-26 10:35:00,31.49,31.53,31.43,31.46,197600.0,25.0244,25.0562,24.9768,25.0006,197600.0
2011-09-26 10:40:00,31.45,31.58,31.43,31.58,181600.0,24.9927,25.096,24.9768,25.096,181600.0
2011-09-26 10:45:00,31.57,31.59,31.49,31.49,117800.0,25.088,25.1039,25.0244,25.0244,117800.0
2011-09-26 10:50:00,31.49,31.69,31.49,31.68,297500.0,25.0244,25.1834,25.0244,25.1754,297500.0
2011-09-26 10:55:00,31.68,31.7,31.62,31.66,188800.0,25.1754,25.1913,25.1278,25.1595,188800.0
2011-09-26 11:00:00,31.66,31.73,31.65,31.69,111800.0,25.1595,25.2152,25.1516,25.1834,111800.0
2011-09-26 11:05:00,31.69,31.76,31.69,31.75,54300.0,25.1834,25.239,25.1834,25.2311,54300.0
2011-09-26 11:10:00,31.75,31.78,31.71,31.76,1904600.0,25.2311,25.2549,25.1993,25.239,1904600.0
2011-09-26 11:15:00,31.75,31.83,31.74,31.8,249000.0,25.2311,25.2946,25.2231,25.2708,249000.0
2011-09-26 11:20:00,31.8,31.83,31.77,31.82,64100.0,25.2708,25.2946,25.247,25.2867,64100.0
2011-09-26 11:25:00,31.82,31.82,31.75,31.8,135400.0,25.2867,25.2867,25.2311,25.2708,135400.0
2011-09-26 11:30:00,31.81,31.81,31.74,31.79,107100.0,25.2787,25.2787,25.2231,25.2628,107100.0
2011-09-26 11:35:00,31.79,31.85,31.76,31.84,100100.0,25.2628,25.3105,25.239,25.3026,100100.0
2011-09-26 11:40:00,31.84,31.93,31.84,31.92,46700.0,25.3026,25.3741,25.3026,25.3662,46700.0
2011-09-26 11:45:00,31.93,31.94,31.88,31.88,26500.0,25.3741,25.3821,25.3344,25.3344,26500.0
2011-09-26 11:50:00,31.87,31.89,31.83,31.87,88400.0,25.3264,25.3423,25.2946,25.3264,88400.0
2011-09-26 11:55:00,31.87,31.91,31.86,31.89,90800.0,25.3264,25.3582,25.3185,25.3423,90800.0
2011-09-26 12:00:00,31.88,31.88,31.8,31.8,52400.0,25.3344,25.3344,25.2708,25.2708,52400.0
2011-09-26 12:05:00,31.8,31.84,31.8,31.81,45300.0,25.2708,25.3026,25.2708,25.2787,45300.0
2011-09-26 12:10:00,31.8,31.81,31.78,31.79,33500.0,25.2708,25.2787,25.2549,25.2628,33500.0
2011-09-26 12:15:00,31.79,31.85,31.78,31.84,208900.0,25.2628,25.3105,25.2549,25.3026,208900.0
2011-09-26 12:20:00,31.84,31.89,31.82,31.82,128600.0,25.3026,25.3423,25.2867,25.2867,128600.0
2011-09-26 12:25:00,31.82,31.85,31.8,31.84,41100.0,25.2867,25.3105,25.2708,25.3026,41100.0
2011-09-26 12:30:00,31.84,31.85,31.82,31.84,75400.0,25.3026,25.3105,25.2867,25.3026,75400.0
2011-09-26 12:35:00,31.84,31.85,31.83,31.83,42300.0,25.3026,25.3105,25.2946,25.2946,42300.0
2011-09-26 12:40:00,31.83,31.84,31.76,31.76,80500.0,25.2946,25.3026,25.239,25.239,80500.0
2011-09-26 12:45:00,31.76,31.77,31.72,31.72,96500.0,25.239,25.247,25.2072,25.2072,96500.0
2011-09-26 12:50:00,31.72,31.75,31.72,31.74,150200.0,25.2072,25.2311,25.2072,25.2231,150200.0
2011-09-26 12:55:00,31.74,31.78,31.71,31.78,76500.0,25.2231,25.2549,25.1993,25.2549,76500.0
2011-09-26 13:00:00,31.78,31.78,31.7,31.72,231000.0,25.2549,25.2549,25.1913,25.2072,231000.0
2011-09-26 13:05:00,31.71,31.75,31.69,31.71,194000.0,25.1993,25.2311,25.1834,25.1993,194000.0
2011-09-26 13:10:00,31.71,31.72,31.65,31.67,280900.0,25.1993,25.2072,25.1516,25.1675,280900.0
2011-09-26 13:15:00,31.67,31.71,31.66,31.69,62400.0,25.1675,25.1993,25.1595,25.1834,62400.0
2011-09-26 13:20:00,31.69,31.75,31.69,31.73,188200.0,25.1834,25.2311,25.1834,25.2152,188200.0
2011-09-26 13:25:00,31.72,31.73,31.7,31.71,68100.0,25.2072,25.2152,25.1913,25.1993,68100.0
2011-09-26 13:30:00,31.71,31.77,31.68,31.71,121800.0,25.1993,25.247,25.1754,25.1993,121800.0
2011-09-26 13:35:00,31.7,31.71,31.66,31.71,80000.0,25.1913,25.1993,25.1595,25.1993,80000.0
2011-09-26 13:40:00,31.72,31.74,31.69,31.7,74100.0,25.2072,25.2231,25.1834,25.1913,74100.0
2011-09-26 13:45:00,31.7,31.77,31.7,31.71,177700.0,25.1913,25.247,25.1913,25.1993,177700.0
2011-09-26 13:50:00,31.71,31.78,31.71,31.77,143000.0,25.1993,25.2549,25.1993,25.247,143000.0
2011-09-26 13:55:00,31.77,31.78,31.74,31.76,115700.0,25.247,25.2549,25.2231,25.239,115700.0
2011-09-26 14:00:00,31.76,31.89,31.74,31.86,347700.0,25.239,25.3423,25.2231,25.3185,347700.0
2011-09-26 14:05:00,31.86,31.88,31.78,31.82,166300.0,25.3185,25.3344,25.2549,25.2867,166300.0
2011-09-26 14:10:00,31.82,31.84,31.76,31.76,54100.0,25.2867,25.3026,25.239,25.239,54100.0
2011-09-26 14:15:00,31.76,31.81,31.75,31.78,81900.0,25.239,25.2787,25.2311,25.2549,81900.0
2011-09-26 14:20:00,31.78,31.82,31.74,31.79,50800.0,25.2549,25.2867,25.2231,25.2628,50800.0
2011-09-26 14:25:00,31.79,31.83,31.78,31.78,87400.0,25.2628,25.2946,25.2549,25.2549,87400.0
2011-09-26 14:30:00,31.78,31.88,31.75,31.88,95000.0,25.2549,25.3344,25.2311,25.3344,95000.0
2011-09-26 14:35:00,31.89,31.91,31.85,31.87,107900.0,25.3423,25.3582,25.3105,25.3264,107900.0
2011-09-26 14:40:00,31.87,31.9,31.84,31.85,140800.0,25.3264,25.3503,25.3026,25.3105,140800.0
2011-09-26 14:45:00,31.84,31.87,31.81,31.81,49900.0,25.3026,25.3264,25.2787,25.2787,49900.0
2011-09-26 14:50:00,31.82,31.84,31.8,31.82,82400.0,25.2867,25.3026,25.2708,25.2867,82400.0
2011-09-26 14:55:00,31.82,31.9,31.82,31.88,54600.0,25.2867,25.3503,25.2867,25.3344,54600.0
2011-09-26 15:00:00,31.89,31.97,31.88,31.94,295600.0,25.3423,25.4059,25.3344,25.3821,295600.0
2011-09-26 15:05:00,31.94,31.94,31.88,31.92,164100.0,25.3821,25.3821,25.3344,25.3662,164100.0
2011-09-26 15:10:00,31.92,31.96,31.9,31.96,79100.0,25.3662,25.3979,25.3503,25.3979,79100.0
2011-09-26 15:15:00,31.95,31.95,31.91,31.94,469900.0,25.39,25.39,25.3582,25.3821,469900.0
2011-09-26 15:20:00,31.94,31.94,31.89,31.91,153300.0,25.3821,25.3821,25.3423,25.3582,153300.0
2011-09-26 15:25:00,31.91,31.93,31.88,31.92,97100.0,25.3582,25.3741,25.3344,25.3662,97100.0
2011-09-26 15:30:00,31.92,31.92,31.87,31.88,49800.0,25.3662,25.3662,25.3264,25.3344,49800.0
2011-09-26 15:35:00,31.87,31.93,31.86,31.93,82500.0,25.3264,25.3741,25.3185,25.3741,82500.0
2011-09-26 15:40:00,31.94,31.94,31.88,31.92,80300.0,25.3821,25.3821,25.3344,25.3662,80300.0
2011-09-26 15:45:00,31.92,31.96,31.91,31.93,92400.0,25.3662,25.3979,25.3582,25.3741,92400.0
2011-09-26 15:50:00,31.93,31.99,31.93,31.99,163500.0,25.3741,25.4218,25.3741,25.4218,163500.0
2011-09-26 15:55:00,32.0,32.04,31.99,32.01,557600.0,25.4297,25.4615,25.4218,25.4377,557600.0
2011-09-27 09:30:00,32.51,32.54,32.4,32.4,345800.0,25.835,25.8589,25.7476,25.7476,345800.0
2011-09-27 09:35:00,32.41,32.5,32.39,32.48,236100.0,25.7556,25.8271,25.7397,25.8112,236100.0
2011-09-27 09:40:00,32.49,32.52,32.46,32.51,288400.0,25.8191,25.843,25.7953,25.835,288400.0
2011-09-27 09:45:00,32.51,32.56,32.48,32.55,178600.0,25.835,25.8748,25.8112,25.8668,178600.0
2011-09-27 09:50:00,32.55,32.65,32.55,32.59,238400.0,25.8668,25.9463,25.8668,25.8986,238400.0
2011-09-27 09:55:00,32.6,32.65,32.58,32.62,184600.0,25.9065,25.9463,25.8906,25.9224,184600.0
2011-09-27 10:00:00,32.6,32.68,32.55,32.56,471800.0,25.9065,25.9701,25.8668,25.8748,471800.0
2011-09-27 10:05:00,32.56,32.61,32.54,32.58,103400.0,25.8748,25.9145,25.8589,25.8906,103400.0
2011-09-27 10:10:00,32.58,32.67,32.56,32.58,232800.0,25.8906,25.9622,25.8748,25.8906,232800.0
2011-09-27 10:15:00,32.59,32.63,32.56,32.6,227200.0,25.8986,25.9304,25.8748,25.9065,227200.0
2011-09-27 10:20:00,32.6,32.64,32.57,32.63,169600.0,25.9065,25.9383,25.8827,25.9304,169600.0
2011-09-27 10:25:00,32.62,32.7,32.62,32.66,126600.0,25.9224,25.986,25.9224,25.9542,126600.0
2011-09-27 10:30:00,32.66,32.71,32.64,32.67,49000.0,25.9542,25.994,25.9383,25.9622,49000.0
2011-09-27 10:35:00,32.67,32.71,32.63,32.64,83700.0,25.9622,25.994,25.9304,25.9383,83700.0
2011-09-27 10:40:00,32.64,32.66,32.61,32.62,170600.0,25.9383,25.9542,25.9145,25.9224,170600.0
2011-09-27 10:45:00,32.62,32.67,32.6,32.67,219500.0,25.9224,25.9622,25.9065,25.9622,219500.0
2011-09-27 10:50:00,32.68,32.71,32.67,32.69,202300.0,25.9701,25.994,25.9622,25.9781,202300.0
2011-09-27 10:55:00,32.69,32.77,32.69,32.77,161900.0,25.9781,26.0416,25.9781,26.0416,161900.0
2011-09-27 11:00:00,32.78,32.78,32.73,32.77,38200.0,26.0496,26.0496,26.0098,26.0416,38200.0
2011-09-27 11:05:00,32.77,32.77,32.73,32.74,112200.0,26.0416,26.0416,26.0098,26.0178,112200.0
2011-09-27 11:10:00,32.75,32.76,32.7,32.72,127100.0,26.0257,26.0337,25.986,26.0019,127100.0
2011-09-27 11:15:00,32.72,32.75,32.71,32.75,118500.0,26.0019,26.0257,25.994,26.0257,118500.0
2011-09-27 11:20:00,32.75,32.76,32.69,32.72,69700.0,26.0257,26.0337,25.9781,26.0019,69700.0
2011-09-27 11:25:00,32.73,32.75,32.71,32.72,105600.0,26.0098,26.0257,25.994,26.0019,105600.0
2011-09-27 11:30:00,32.72,32.74,32.71,32.73,180800.0,26.0019,26.0178,25.994,26.0098,180800.0
2011-09-27 11:35:00,32.73,32.75,32.73,32.75,73000.0,26.0098,26.0257,26.0098,26.0257,73000.0
2011-09-27 11:40:00,32.75,32.75,32.71,32.72,65200.0,26.0257,26.0257,25.994,26.0019,65200.0
2011-09-27 11:45:00,32.71,32.78,32.7,32.71,1021300.0,25.994,26.0496,25.986,25.994,1021300.0
2011-09-27 11:50:00,32.72,32.74,32.71,32.73,79200.0,26.0019,26.0178,25.994,26.0098,79200.0
2011-09-27 11:55:00,32.73,32.76,32.72,32.74,68500.0,26.0098,26.0337,26.0019,26.0178,68500.0
2011-09-27 12:00:00,32.74,32.79,32.74,32.78,59600.0,26.0178,26.0575,26.0178,26.0496,59600.0
2011-09-27 12:05:00,32.79,32.83,32.78,32.83,525000.0,26.0575,26.0893,26.0496,26.0893,525000.0
2011-09-27 12:10:00,32.82,32.84,32.81,32.81,151900.0,26.0814,26.0973,26.0734,26.0734,151900.0
2011-09-27 12:15:00,32.82,32.82,32.78,32.78,56900.0,26.0814,26.0814,26.0496,26.0496,56900.0
2011-09-27 12:20:00,32.78,32.83,32.78,32.79,95100.0,26.0496,26.0893,26.0496,26.0575,95100.0
2011-09-27 12:25:00,32.79,32.79,32.75,32.77,54700.0,26.0575,26.0575,26.0257,26.0416,54700.0
2011-09-27 12:30:00,32.77,32.77,32.71,32.71,89500.0,26.0416,26.0416,25.994,25.994,89500.0
2011-09-27 12:35:00,32.72,32.75,32.71,32.72,56200.0,26.0019,26.0257,25.994,26.0019,56200.0
2011-09-27 12:40:00,32.72,32.73,32.69,32.71,120700.0,26.0019,26.0098,25.9781,25.994,120700.0
2011-09-27 12:45:00,32.71,32.72,32.7,32.72,41600.0,25.994,26.0019,25.986,26.0019,41600.0
2011-09-27 12:50:00,32.72,32.74,32.7,32.73,54900.0,26.0019,26.0178,25.986,26.0098,54900.0
2011-09-27 12:55:00,32.73,32.74,32.72,32.72,141200.0,26.0098,26.0178,26.0019,26.0019,141200.0
2011-09-27 13:00:00,32.72,32.74,32.69,32.72,66700.0,26.0019,26.0178,25.9781,26.0019,66700.0
2011-09-27 13:05:00,32.72,32.76,32.72,32.76,33900.0,26.0019,26.0337,26.0019,26.0337,33900.0
2011-09-27 13:10:00,32.76,32.77,32.74,32.77,24600.0,26.0337,26.0416,26.0178,26.0416,24600.0
2011-09-27 13:15:00,32.77,32.77,32.73,32.77,77300.0,26.0416,26.0416,26.0098,26.0416,77300.0
2011-09-27 13:20:00,32.77,32.79,32.75,32.76,50900.0,26.0416,26.0575,26.0257,26.0337,50900.0
2011-09-27 13:25:00,32.76,32.79,32.76,32.77,140400.0,26.0337,26.0575,26.0337,26.0416,140400.0
2011-09-27 13:30:00,32.77,32.77,32.72,32.74,113700.0,26.0416,26.0416,26.0019,26.0178,113700.0
2011-09-27 13:35:00,32.74,32.8,32.73,32.79,47700.0,26.0178,26.0655,26.0098,26.0575,47700.0
2011-09-27 13:40:00,32.79,32.8,32.75,32.75,51000.0,26.0575,26.0655,26.0257,26.0257,51000.0
2011-09-27 13:45:00,32.75,32.8,32.75,32.79,42500.0,26.0257,26.0655,26.0257,26.0575,42500.0
2011-09-27 13:50:00,32.79,32.84,32.79,32.82,89400.0,26.0575,26.0973,26.0575,26.0814,89400.0
2011-09-27 13:55:00,32.81,32.84,32.81,32.83,49800.0,26.0734,26.0973,26.0734,26.0893,49800.0
2011-09-27 14:00:00,32.83,32.84,32.82,32.84,64800.0,26.0893,26.0973,26.0814,26.0973,64800.0
2011-09-27 14:05:00,32.84,32.86,32.83,32.83,135900.0,26.0973,26.1132,26.0893,26.0893,135900.0
2011-09-27 14:10:00,32.83,32.88,32.83,32.86,89700.0,26.0893,26.129,26.0893,26.1132,89700.0
2011-09-27 14:15:00,32.86,32.87,32.85,32.86,39800.0,26.1132,26.1211,26.1052,26.1132,39800.0
2011-09-27 14:20:00,32.86,32.88,32.84,32.84,60900.0,26.1132,26.129,26.0973,26.0973,60900.0
2011-09-27 14:25:00,32.84,32.85,32.82,32.82,52500.0,26.0973,26.1052,26.0814,26.0814,52500.0
2011-09-27 14:30:00,32.83,32.86,32.82,32.84,53600.0,26.0893,26.1132,26.0814,26.0973,53600.0
2011-09-27 14:35:00,32.83,32.86,32.81,32.83,93100.0,26.0893,26.1132,26.0734,26.0893,93100.0
2011-09-27 14:40:00,32.83,32.84,32.8,32.81,33300.0,26.0893,26.0973,26.0655,26.0734,33300.0
2011-09-27 14:45:00,32.81,32.84,32.79,32.83,588400.0,26.0734,26.0973,26.0575,26.0893,588400.0
2011-09-27 14:50:00,32.83,32.84,32.82,32.82,102800.0,26.0893,26.0973,26.0814,26.0814,102800.0
2011-09-27 14:55:00,32.83,32.83,32.79,32.8,100000.0,26.0893,26.0893,26.0575,26.0655,100000.0
2011-09-27 15:00:00,32.79,32.79,32.75,32.75,68700.0,26.0575,26.0575,26.0257,26.0257,68700.0
2011-09-27 15:05:00,32.75,32.75,32.69,32.73,352600.0,26.0257,26.0257,25.9781,26.0098,352600.0
2011-09-27 15:10:00,32.74,32.74,32.63,32.67,204800.0,26.0178,26.0178,25.9304,25.9622,204800.0
2011-09-27 15:15:00,32.68,32.73,32.66,32.72,186200.0,25.9701,26.0098,25.9542,26.0019,186200.0
2011-09-27 15:20:00,32.73,32.73,32.63,32.63,161900.0,26.0098,26.0098,25.9304,25.9304,161900.0
2011-09-27 15:25:00,32.63,32.66,32.58,32.62,199900.0,25.9304,25.9542,25.8906,25.9224,199900.0
2011-09-27 15:30:00,32.61,32.65,32.58,32.61,253600.0,25.9145,25.9463,25.8906,25.9145,253600.0
2011-09-27 15:35:00,32.6,32.65,32.55,32.56,457500.0,25.9065,25.9463,25.8668,25.8748,457500.0
2011-09-27 15:40:00,32.57,32.59,32.48,32.52,431900.0,25.8827,25.8986,25.8112,25.843,431900.0
2011-09-27 15:45:00,32.52,32.52,32.39,32.42,396400.0,25.843,25.843,25.7397,25.7635,396400.0
2011-09-27 15:50:00,32.41,32.45,32.37,32.38,345700.0,25.7556,25.7873,25.7238,25.7317,345700.0
2011-09-27 15:55:00,32.38,32.51,32.34,32.5,812000.0,25.7317,25.835,25.6999,25.8271,812000.0
2011-09-28 09:30:00,32.61,32.64,32.56,32.58,133100.0,25.9145,25.9383,25.8748,25.8906,133100.0
2011-09-28 09:35:00,32.58,32.58,32.47,32.51,174600.0,25.8906,25.8906,25.8032,25.835,174600.0
2011-09-28 09:40:00,32.53,32.61,32.49,32.61,94300.0,25.8509,25.9145,25.8191,25.9145,94300.0
2011-09-28 09:45:00,32.6,32.62,32.57,32.58,81500.0,25.9065,25.9224,25.8827,25.8906,81500.0
2011-09-28 09:50:00,32.58,32.66,32.58,32.64,66700.0,25.8906,25.9542,25.8906,25.9383,66700.0
2011-09-28 09:55:00,32.64,32.64,32.59,32.6,45300.0,25.9383,25.9383,25.8986,25.9065,45300.0
2011-09-28 10:00:00,32.61,32.61,32.53,32.54,70100.0,25.9145,25.9145,25.8509,25.8589,70100.0
2011-09-28 10:05:00,32.53,32.53,32.47,32.52,162700.0,25.8509,25.8509,25.8032,25.843,162700.0
2011-09-28 10:10:00,32.52,32.54,32.46,32.5,58900.0,25.843,25.8589,25.7953,25.8271,58900.0
2011-09-28 10:15:00,32.5,32.52,32.33,32.35,129000.0,25.8271,25.843,25.692,25.7079,129000.0
2011-09-28 10:20:00,32.35,32.39,32.32,32.32,117000.0,25.7079,25.7397,25.684,25.684,117000.0
2011-09-28 10:25:00,32.33,32.4,32.32,32.38,134600.0,25.692,25.7476,25.684,25.7317,134600.0
2011-09-28 10:30:00,32.39,32.41,32.32,32.37,90900.0,25.7397,25.7556,25.684,25.7238,90900.0
2011-09-28 10:35:00,32.38,32.42,32.29,32.31,96800.0,25.7317,25.7635,25.6602,25.6761,96800.0
2011-09-28 10:40:00,32.31,32.38,32.3,32.34,53900.0,25.6761,25.7317,25.6681,25.6999,53900.0
2011-09-28 10:45:00,32.34,32.41,32.32,32.4,105700.0,25.6999,25.7556,25.684,25.7476,105700.0
2011-09-28 10:50:00,32.4,32.43,32.37,32.43,69200.0,25.7476,25.7714,25.7238,25.7714,69200.0
2011-09-28 10:55:00,32.43,32.43,32.4,32.42,48100.0,25.7714,25.7714,25.7476,25.7635,48100.0
2011-09-28 11:00:00,32.41,32.43,32.35,32.38,129200.0,25.7556,25.7714,25.7079,25.7317,129200.0
2011-09-28 11:05:00,32.38,32.39,32.34,32.39,84800.0,25.7317,25.7397,25.6999,25.7397,84800.0
2011-09-28 11:10:00,32.39,32.48,32.34,32.44,100000.0,25.7397,25.8112,25.6999,25.7794,100000.0
2011-09-28 11:15:00,32.44,32.47,32.41,32.43,141200.0,25.7794,25.8032,25.7556,25.7714,141200.0
2011-09-28 11:20:00,32.42,32.43,32.39,32.43,60900.0,25.7635,25.7714,25.7397,25.7714,60900.0
2011-09-28 11:25:00,32.44,32.44,32.39,32.44,109600.0,25.7794,25.7794,25.7397,25.7794,109600.0
2011-09-28 11:30:00,32.44,32.45,32.37,32.38,122400.0,25.7794,25.7873,25.7238,25.7317,122400.0
2011-09-28 11:35:00,32.38,32.55,32.37,32.52,300300.0,25.7317,25.8668,25.7238,25.843,300300.0
2011-09-28 11:40:00,32.52,32.54,32.48,32.53,165500.0,25.843,25.8589,25.8112,25.8509,165500.0
2011-09-28 11:45:00,32.54,32.55,32.51,32.52,167300.0,25.8589,25.8668,25.835,25.843,167300.0
2011-09-28 11:50:00,32.52,32.58,32.51,32.56,70800.0,25.843,25.8906,25.835,25.8748,70800.0
2011-09-28 11:55:00,32.56,32.56,32.5,32.51,57100.0,25.8748,25.8748,25.8271,25.835,57100.0
2011-09-28 12:00:00,32.51,32.53,32.48,32.49,47900.0,25.835,25.8509,25.8112,25.8191,47900.0
2011-09-28 12:05:00,32.49,32.5,32.43,32.44,96200.0,25.8191,25.8271,25.7714,25.7794,96200.0
2011-09-28 12:10:00,32.44,32.46,32.43,32.44,52100.0,25.7794,25.7953,25.7714,25.7794,52100.0
2011-09-28 12:15:00,32.44,32.45,32.39,32.42,71900.0,25.7794,25.7873,25.7397,25.7635,71900.0
2011-09-28 12:20:00,32.42,32.48,32.42,32.45,44100.0,25.7635,25.8112,25.7635,25.7873,44100.0
2011-09-28 12:25:00,32.44,32.52,32.44,32.5,53000.0,25.7794,25.843,25.7794,25.8271,53000.0
2011-09-28 12:30:00,32.5,32.5,32.43,32.45,37800.0,25.8271,25.8271,25.7714,25.7873,37800.0
2011-09-28 12:35:00,32.46,32.46,32.41,32.45,88000.0,25.7953,25.7953,25.7556,25.7873,88000.0
2011-09-28 12:40:00,32.45,32.45,32.39,32.39,115100.0,25.7873,25.7873,25.7397,25.7397,115100.0
2011-09-28 12:45:00,32.39,32.42,32.38,32.39,38200.0,25.7397,25.7635,25.7317,25.7397,38200.0
2011-09-28 12:50:00,32.39,32.4,32.37,32.38,50900.0,25.7397,25.7476,25.7238,25.7317,50900.0
2011-09-28 12:55:00,32.38,32.5,32.38,32.49,175800.0,25.7317,25.8271,25.7317,25.8191,175800.0
2011-09-28 13:00:00,32.48,32.48,32.43,32.44,19400.0,25.8112,25.8112,25.7714,25.7794,19400.0
2011-09-28 13:05:00,32.44,32.48,32.41,32.42,70000.0,25.7794,25.8112,25.7556,25.7635,70000.0
2011-09-28 13:10:00,32.42,32.42,32.34,32.36,89200.0,25.7635,25.7635,25.6999,25.7158,89200.0
2011-09-28 13:15:00,32.36,32.37,32.33,32.33,89100.0,25.7158,25.7238,25.692,25.692,89100.0
2011-09-28 13:20:00,32.33,32.37,32.32,32.36,97600.0,25.692,25.7238,25.684,25.7158,97600.0
2011-09-28 13:25:00,32.36,32.36,32.3,32.31,90100.0,25.7158,25.7158,25.6681,25.6761,90100.0
2011-09-28 13:30:00,32.31,32.32,32.22,32.25,463400.0,25.6761,25.684,25.6046,25.6284,463400.0
2011-09-28 13:35:00,32.25,32.3,32.25,32.27,39500.0,25.6284,25.6681,25.6284,25.6443,39500.0
2011-09-28 13:40:00,32.27,32.3,32.24,32.25,175200.0,25.6443,25.6681,25.6205,25.6284,175200.0
2011-09-28 13:45:00,32.26,32.28,32.19,32.21,88000.0,25.6363,25.6522,25.5807,25.5966,88000.0
2011-09-28 13:50:00,32.21,32.23,32.18,32.18,81000.0,25.5966,25.6125,25.5728,25.5728,81000.0
2011-09-28 13:55:00,32.18,32.19,32.14,32.17,150400.0,25.5728,25.5807,25.541,25.5648,150400.0
2011-09-28 14:00:00,32.17,32.18,32.12,32.13,183100.0,25.5648,25.5728,25.5251,25.533,183100.0
2011-09-28 14:05:00,32.13,32.19,32.12,32.19,154200.0,25.533,25.5807,25.5251,25.5807,154200.0
2011-09-28 14:10:00,32.18,32.19,32.15,32.18,96800.0,25.5728,25.5807,25.5489,25.5728,96800.0
2011-09-28 14:15:00,32.18,32.21,32.16,32.19,129100.0,25.5728,25.5966,25.5569,25.5807,129100.0
2011-09-28 14:20:00,32.19,32.21,32.15,32.2,52400.0,25.5807,25.5966,25.5489,25.5887,52400.0
2011-09-28 14:25:00,32.2,32.22,32.17,32.18,152400.0,25.5887,25.6046,25.5648,25.5728,152400.0
2011-09-28 14:30:00,32.18,32.21,32.15,32.21,194700.0,25.5728,25.5966,25.5489,25.5966,194700.0
2011-09-28 14:35:00,32.22,32.22,32.17,32.2,101400.0,25.6046,25.6046,25.5648,25.5887,101400.0
2011-09-28 14:40:00,32.21,32.23,32.19,32.21,125000.0,25.5966,25.6125,25.5807,25.5966,125000.0
2011-09-28 14:45:00,32.21,32.22,32.16,32.17,70600.0,25.5966,25.6046,25.5569,25.5648,70600.0
2011-09-28 14:50:00,32.17,32.2,32.16,32.17,127700.0,25.5648,25.5887,25.5569,25.5648,127700.0
2011-09-28 14:55:00,32.17,32.22,32.16,32.21,37400.0,25.5648,25.6046,25.5569,25.5966,37400.0
2011-09-28 15:00:00,32.21,32.26,32.19,32.25,92800.0,25.5966,25.6363,25.5807,25.6284,92800.0
2011-09-28 15:05:00,32.25,32.26,32.22,32.23,143600.0,25.6284,25.6363,25.6046,25.6125,143600.0
2011-09-28 15:10:00,32.23,32.3,32.22,32.25,292500.0,25.6125,25.6681,25.6046,25.6284,292500.0
2011-09-28 15:15:00,32.25,32.26,32.16,32.18,257600.0,25.6284,25.6363,25.5569,25.5728,257600.0
2011-09-28 15:20:00,32.18,32.22,32.15,32.2,209900.0,25.5728,25.6046,25.5489,25.5887,209900.0
2011-09-28 15:25:00,32.2,32.22,32.16,32.16,322600.0,25.5887,25.6046,25.5569,25.5569,322600.0
2011-09-28 15:30:00,32.16,32.19,32.13,32.14,543000.0,25.5569,25.5807,25.533,25.541,543000.0
2011-09-28 15:35:00,32.14,32.14,32.02,32.03,532400.0,25.541,25.541,25.4456,25.4536,532400.0
2011-09-28 15:40:00,32.03,32.07,32.02,32.02,595900.0,25.4536,25.4854,25.4456,25.4456,595900.0
2011-09-28 15:45:00,32.01,32.04,31.88,31.91,799700.0,25.4377,25.4615,25.3344,25.3582,799700.0
2011-09-28 15:50:00,31.91,31.96,31.89,31.91,655300.0,25.3582,25.3979,25.3423,25.3582,655300.0
2011-09-28 15:55:00,31.91,31.95,31.9,31.94,1217500.0,25.3582,25.39,25.3503,25.3821,1217500.0
2011-09-29 09:30:00,32.34,32.41,32.32,32.32,162800.0,25.6999,25.7556,25.684,25.684,162800.0
2011-09-29 09:35:00,32.32,32.4,32.31,32.34,209100.0,25.684,25.7476,25.6761,25.6999,209100.0
2011-09-29 09:40:00,32.34,32.4,32.32,32.4,122000.0,25.6999,25.7476,25.684,25.7476,122000.0
2011-09-29 09:45:00,32.41,32.55,32.4,32.54,211700.0,25.7556,25.8668,25.7476,25.8589,211700.0
2011-09-29 09:50:00,32.54,32.57,32.43,32.43,188600.0,25.8589,25.8827,25.7714,25.7714,188600.0
2011-09-29 09:55:00,32.44,32.47,32.43,32.46,60800.0,25.7794,25.8032,25.7714,25.7953,60800.0
2011-09-29 10:00:00,32.45,32.48,32.34,32.35,168100.0,25.7873,25.8112,25.6999,25.7079,168100.0
2011-09-29 10:05:00,32.36,32.39,32.29,32.31,240000.0,25.7158,25.7397,25.6602,25.6761,240000.0
2011-09-29 10:10:00,32.31,32.35,32.27,32.33,111100.0,25.6761,25.7079,25.6443,25.692,111100.0
2011-09-29 10:15:00,32.33,32.33,32.25,32.28,71100.0,25.692,25.692,25.6284,25.6522,71100.0
2011-09-29 10:20:00,32.28,32.31,32.25,32.29,80500.0,25.6522,25.6761,25.6284,25.6602,80500.0
2011-09-29 10:25:00,32.29,32.31,32.21,32.25,105300.0,25.6602,25.6761,25.5966,25.6284,105300.0
2011-09-29 10:30:00,32.23,32.25,32.21,32.24,48800.0,25.6125,25.6284,25.5966,25.6205,48800.0
2011-09-29 10:35:00,32.24,32.28,32.23,32.26,59400.0,25.6205,25.6522,25.6125,25.6363,59400.0
2011-09-29 10:40:00,32.26,32.28,32.19,32.2,68900.0,25.6363,25.6522,25.5807,25.5887,68900.0
2011-09-29 10:45:00,32.19,32.21,32.13,32.18,70400.0,25.5807,25.5966,25.533,25.5728,70400.0
2011-09-29 10:50:00,32.17,32.18,32.12,32.12,71000.0,25.5648,25.5728,25.5251,25.5251,71000.0
2011-09-29 10:55:00,32.11,32.18,32.11,32.15,68200.0,25.5171,25.5728,25.5171,25.5489,68200.0
2011-09-29 11:00:00,32.16,32.21,32.16,32.18,124200.0,25.5569,25.5966,25.5569,25.5728,124200.0
2011-09-29 11:05:00,32.18,32.2,32.14,32.19,70000.0,25.5728,25.5887,25.541,25.5807,70000.0
2011-09-29 11:10:00,32.19,32.22,32.14,32.21,80400.0,25.5807,25.6046,25.541,25.5966,80400.0
2011-09-29 11:15:00,32.22,32.22,32.14,32.16,104500.0,25.6046,25.6046,25.541,25.5569,104500.0
2011-09-29 11:20:00,32.16,32.16,32.1,32.12,82900.0,25.5569,25.5569,25.5092,25.5251,82900.0
2011-09-29 11:25:00,32.12,32.21,32.11,32.19,75800.0,25.5251,25.5966,25.5171,25.5807,75800.0
2011-09-29 11:30:00,32.19,32.22,32.18,32.21,96700.0,25.5807,25.6046,25.5728,25.5966,96700.0
2011-09-29 11:35:00,32.21,32.24,32.19,32.19,84800.0,25.5966,25.6205,25.5807,25.5807,84800.0
2011-09-29 11:40:00,32.19,32.22,32.18,32.22,83200.0,25.5807,25.6046,25.5728,25.6046,83200.0
2011-09-29 11:45:00,32.23,32.26,32.21,32.25,146500.0,25.6125,25.6363,25.5966,25.6284,146500.0
2011-09-29 11:50:00,32.25,32.26,32.21,32.23,40100.0,25.6284,25.6363,25.5966,25.6125,40100.0
2011-09-29 11:55:00,32.23,32.25,32.2,32.21,53200.0,25.6125,25.6284,25.5887,25.5966,53200.0
2011-09-29 12:00:00,32.21,32.26,32.2,32.21,163300.0,25.5966,25.6363,25.5887,25.5966,163300.0
2011-09-29 12:05:00,32.22,32.22,32.17,32.18,639400.0,25.6046,25.6046,25.5648,25.5728,639400.0
2011-09-29 12:10:00,32.18,32.2,32.17,32.17,57600.0,25.5728,25.5887,25.5648,25.5648,57600.0
2011-09-29 12:15:00,32.17,32.2,32.17,32.2,44600.0,25.5648,25.5887,25.5648,25.5887,44600.0
2011-09-29 12:20:00,32.2,32.25,32.19,32.25,56300.0,25.5887,25.6284,25.5807,25.6284,56300.0
2011-09-29 12:25:00,32.24,32.29,32.24,32.27,88500.0,25.6205,25.6602,25.6205,25.6443,88500.0
2011-09-29 12:30:00,32.27,32.27,32.16,32.17,126600.0,25.6443,25.6443,25.5569,25.5648,126600.0
2011-09-29 12:35:00,32.16,32.17,32.12,32.15,156300.0,25.5569,25.5648,25.5251,25.5489,156300.0
2011-09-29 12:40:00,32.15,32.15,32.11,32.12,51100.0,25.5489,25.5489,25.5171,25.5251,51100.0
2011-09-29 12:45:00,32.12,32.21,32.11,32.19,68300.0,25.5251,25.5966,25.5171,25.5807,68300.0
2011-09-29 12:50:00,32.2,32.27,32.18,32.25,156300.0,25.5887,25.6443,25.5728,25.6284,156300.0
2011-09-29 12:55:00,32.24,32.26,32.19,32.2,58000.0,25.6205,25.6363,25.5807,25.5887,58000.0
2011-09-29 13:00:00,32.2,32.22,32.18,32.21,76200.0,25.5887,25.6046,25.5728,25.5966,76200.0
2011-09-29 13:05:00,32.22,32.28,32.21,32.26,238000.0,25.6046,25.6522,25.5966,25.6363,238000.0
2011-09-29 13:10:00,32.26,32.3,32.26,32.26,48700.0,25.6363,25.6681,25.6363,25.6363,48700.0
2011-09-29 13:15:00,32.26,32.3,32.25,32.26,39000.0,25.6363,25.6681,25.6284,25.6363,39000.0
2011-09-29 13:20:00,32.25,32.27,32.23,32.25,26800.0,25.6284,25.6443,25.6125,25.6284,26800.0
2011-09-29 13:25:00,32.24,32.28,32.16,32.16,66700.0,25.6205,25.6522,25.5569,25.5569,66700.0
2011-09-29 13:30:00,32.17,32.18,32.09,32.1,93900.0,25.5648,25.5728,25.5013,25.5092,93900.0
2011-09-29 13:35:00,32.1,32.12,32.01,32.01,144700.0,25.5092,25.5251,25.4377,25.4377,144700.0
2011-09-29 13:40:00,32.01,32.05,31.96,31.98,193300.0,25.4377,25.4695,25.3979,25.4138,193300.0
2011-09-29 13:45:00,31.97,32.03,31.97,32.02,149100.0,25.4059,25.4536,25.4059,25.4456,149100.0
2011-09-29 13:50:00,32.02,32.04,31.99,32.04,67200.0,25.4456,25.4615,25.4218,25.4615,67200.0
2011-09-29 13:55:00,32.03,32.08,32.01,32.03,157400.0,25.4536,25.4933,25.4377,25.4536,157400.0
2011-09-29 14:00:00,32.04,32.06,31.92,31.92,153500.0,25.4615,25.4774,25.3662,25.3662,153500.0
2011-09-29 14:05:00,31.92,31.94,31.88,31.9,360600.0,25.3662,25.3821,25.3344,25.3503,360600.0
2011-09-29 14:10:00,31.9,31.9,31.78,31.8,388800.0,25.3503,25.3503,25.2549,25.2708,388800.0
2011-09-29 14:15:00,31.8,31.84,31.79,31.83,156800.0,25.2708,25.3026,25.2628,25.2946,156800.0
2011-09-29 14:20:00,31.83,31.83,31.77,31.82,255700.0,25.2946,25.2946,25.247,25.2867,255700.0
2011-09-29 14:25:00,31.82,31.88,31.8,31.84,110600.0,25.2867,25.3344,25.2708,25.3026,110600.0
2011-09-29 14:30:00,31.84,31.86,31.77,31.81,75900.0,25.3026,25.3185,25.247,25.2787,75900.0
2011-09-29 14:35:00,31.82,31.89,31.8,31.87,112300.0,25.2867,25.3423,25.2708,25.3264,112300.0
2011-09-29 14:40:00,31.86,31.9,31.78,31.78,192400.0,25.3185,25.3503,25.2549,25.2549,192400.0
2011-09-29 14:45:00,31.78,31.82,31.73,31.76,136600.0,25.2549,25.2867,25.2152,25.239,136600.0
2011-09-29 14:50:00,31.76,31.82,31.72,31.8,144000.0,25.239,25.2867,25.2072,25.2708,144000.0
2011-09-29 14:55:00,31.8,31.88,31.8,31.85,143800.0,25.2708,25.3344,25.2708,25.3105,143800.0
2011-09-29 15:00:00,31.86,31.88,31.7,31.7,424700.0,25.3185,25.3344,25.1913,25.1913,424700.0
2011-09-29 15:05:00,31.69,31.78,31.69,31.76,267700.0,25.1834,25.2549,25.1834,25.239,267700.0
2011-09-29 15:10:00,31.76,31.81,31.75,31.75,163800.0,25.239,25.2787,25.2311,25.2311,163800.0
2011-09-29 15:15:00,31.75,31.82,31.67,31.7,363000.0,25.2311,25.2867,25.1675,25.1913,363000.0
2011-09-29 15:20:00,31.7,31.78,31.68,31.76,139000.0,25.1913,25.2549,25.1754,25.239,139000.0
2011-09-29 15:25:00,31.76,31.84,31.76,31.8,122500.0,25.239,25.3026,25.239,25.2708,122500.0
2011-09-29 15:30:00,31.81,31.95,31.8,31.91,338700.0,25.2787,25.39,25.2708,25.3582,338700.0
2011-09-29 15:35:00,31.91,32.05,31.9,32.04,407200.0,25.3582,25.4695,25.3503,25.4615,407200.0
2011-09-29 15:40:00,32.04,32.05,31.95,31.98,332600.0,25.4615,25.4695,25.39,25.4138,332600.0
2011-09-29 15:45:00,31.99,32.1,31.98,32.0,380200.0,25.4218,25.5092,25.4138,25.4297,380200.0
2011-09-29 15:50:00,32.0,32.09,32.0,32.01,442000.0,25.4297,25.5013,25.4297,25.4377,442000.0
2011-09-29 15:55:00,32.02,32.16,32.02,32.16,472400.0,25.4456,25.5569,25.4456,25.5569,472400.0
2011-09-30 09:30:00,31.78,31.9,31.77,31.88,174300.0,25.2549,25.3503,25.247,25.3344,174300.0
2011-09-30 09:35:00,31.87,31.88,31.78,31.87,203600.0,25.3264,25.3344,25.2549,25.3264,203600.0
2011-09-30 09:40:00,31.86,32.13,31.84,32.04,209200.0,25.3185,25.533,25.3026,25.4615,209200.0
2011-09-30 09:45:00,32.05,32.12,31.84,31.91,128800.0,25.4695,25.5251,25.3026,25.3582,128800.0
2011-09-30 09:50:00,31.91,32.01,31.84,32.01,110000.0,25.3582,25.4377,25.3026,25.4377,110000.0
2011-09-30 09:55:00,32.01,32.04,31.82,31.84,204500.0,25.4377,25.4615,25.2867,25.3026,204500.0
2011-09-30 10:00:00,31.83,31.95,31.79,31.91,209800.0,25.2946,25.39,25.2628,25.3582,209800.0
2011-09-30 10:05:00,31.92,32.07,31.91,32.03,70000.0,25.3662,25.4854,25.3582,25.4536,70000.0
2011-09-30 10:10:00,32.02,32.06,31.94,31.95,58500.0,25.4456,25.4774,25.3821,25.39,58500.0
2011-09-30 10:15:00,31.96,32.09,31.96,32.09,80700.0,25.3979,25.5013,25.3979,25.5013,80700.0
2011-09-30 10:20:00,32.09,32.14,32.07,32.1,253400.0,25.5013,25.541,25.4854,25.5092,253400.0
2011-09-30 10:25:00,32.1,32.12,32.05,32.06,75600.0,25.5092,25.5251,25.4695,25.4774,75600.0
2011-09-30 10:30:00,32.07,32.07,32.01,32.04,114900.0,25.4854,25.4854,25.4377,25.4615,114900.0
2011-09-30 10:35:00,32.04,32.07,31.94,31.95,101100.0,25.4615,25.4854,25.3821,25.39,101100.0
2011-09-30 10:40:00,31.96,31.96,31.94,31.95,132400.0,25.3979,25.3979,25.3821,25.39,132400.0
2011-09-30 10:45:00,31.94,31.97,31.91,31.92,197000.0,25.3821,25.4059,25.3582,25.3662,197000.0
2011-09-30 10:50:00,31.91,31.97,31.91,31.93,165600.0,25.3582,25.4059,25.3582,25.3741,165600.0
2011-09-30 10:55:00,31.94,32.0,31.89,31.9,87000.0,25.3821,25.4297,25.3423,25.3503,87000.0
2011-09-30 11:00:00,31.9,31.96,31.9,31.95,56400.0,25.3503,25.3979,25.3503,25.39,56400.0
2011-09-30 11:05:00,31.94,32.02,31.91,32.02,87500.0,25.3821,25.4456,25.3582,25.4456,87500.0
2011-09-30 11:10:00,32.02,32.05,31.98,32.03,47000.0,25.4456,25.4695,25.4138,25.4536,47000.0
2011-09-30 11:15:00,32.03,32.07,32.01,32.03,93700.0,25.4536,25.4854,25.4377,25.4536,93700.0
2011-09-30 11:20:00,32.03,32.12,32.03,32.07,206900.0,25.4536,25.5251,25.4536,25.4854,206900.0
2011-09-30 11:25:00,32.08,32.1,32.03,32.04,83900.0,25.4933,25.5092,25.4536,25.4615,83900.0
2011-09-30 11:30:00,32.05,32.14,32.04,32.14,81800.0,25.4695,25.541,25.4615,25.541,81800.0
2011-09-30 11:35:00,32.13,32.18,32.13,32.15,87800.0,25.533,25.5728,25.533,25.5489,87800.0
2011-09-30 11:40:00,32.15,32.23,32.13,32.2,76500.0,25.5489,25.6125,25.533,25.5887,76500.0
2011-09-30 11:45:00,32.2,32.21,32.17,32.21,36900.0,25.5887,25.5966,25.5648,25.5966,36900.0
2011-09-30 11:50:00,32.21,32.22,32.16,32.17,58900.0,25.5966,25.6046,25.5569,25.5648,58900.0
2011-09-30 11:55:00,32.17,32.2,32.15,32.2,72000.0,25.5648,25.5887,25.5489,25.5887,72000.0
2011-09-30 12:00:00,32.2,32.24,32.18,32.24,62300.0,25.5887,25.6205,25.5728,25.6205,62300.0
2011-09-30 12:05:00,32.24,32.25,32.18,32.18,155500.0,25.6205,25.6284,25.5728,25.5728,155500.0
2011-09-30 12:10:00,32.18,32.2,32.16,32.19,44700.0,25.5728,25.5887,25.5569,25.5807,44700.0
2011-09-30 12:15:00,32.19,32.2,32.15,32.19,99600.0,25.5807,25.5887,25.5489,25.5807,99600.0
2011-09-30 12:20:00,32.19,32.23,32.19,32.21,38000.0,25.5807,25.6125,25.5807,25.5966,38000.0
2011-09-30 12:25:00,32.21,32.25,32.2,32.25,27400.0,25.5966,25.6284,25.5887,25.6284,27400.0
2011-09-30 12:30:00,32.24,32.25,32.21,32.22,59300.0,25.6205,25.6284,25.5966,25.6046,59300.0
2011-09-30 12:35:00,32.22,32.23,32.19,32.23,88600.0,25.6046,25.6125,25.5807,25.6125,88600.0
2011-09-30 12:40:00,32.23,32.24,32.21,32.24,15200.0,25.6125,25.6205,25.5966,25.6205,15200.0
2011-09-30 12:45:00,32.24,32.26,32.2,32.24,94600.0,25.6205,25.6363,25.5887,25.6205,94600.0
2011-09-30 12:50:00,32.24,32.25,32.2,32.2,130400.0,25.6205,25.6284,25.5887,25.5887,130400.0
2011-09-30 12:55:00,32.2,32.2,32.15,32.16,35000.0,25.5887,25.5887,25.5489,25.5569,35000.0
2011-09-30 13:00:00,32.15,32.15,32.1,32.13,72100.0,25.5489,25.5489,25.5092,25.533,72100.0
2011-09-30 13:05:00,32.12,32.17,32.11,32.15,20900.0,25.5251,25.5648,25.5171,25.5489,20900.0
2011-09-30 13:10:00,32.14,32.21,32.14,32.2,57100.0,25.541,25.5966,25.541,25.5887,57100.0
2011-09-30 13:15:00,32.2,32.23,32.18,32.23,132500.0,25.5887,25.6125,25.5728,25.6125,132500.0
2011-09-30 13:20:00,32.23,32.23,32.18,32.2,25400.0,25.6125,25.6125,25.5728,25.5887,25400.0
2011-09-30 13:25:00,32.2,32.24,32.2,32.22,62700.0,25.5887,25.6205,25.5887,25.6046,62700.0
2011-09-30 13:30:00,32.21,32.27,32.21,32.27,20600.0,25.5966,25.6443,25.5966,25.6443,20600.0
2011-09-30 13:35:00,32.28,32.3,32.27,32.29,18300.0,25.6522,25.6681,25.6443,25.6602,18300.0
2011-09-30 13:40:00,32.29,32.3,32.25,32.27,49300.0,25.6602,25.6681,25.6284,25.6443,49300.0
2011-09-30 13:45:00,32.27,32.34,32.27,32.34,230400.0,25.6443,25.6999,25.6443,25.6999,230400.0
2011-09-30 13:50:00,32.33,32.34,32.29,32.3,36000.0,25.692,25.6999,25.6602,25.6681,36000.0
2011-09-30 13:55:00,32.3,32.3,32.26,32.26,105000.0,25.6681,25.6681,25.6363,25.6363,105000.0
2011-09-30 14:00:00,32.26,32.3,32.25,32.27,50600.0,25.6363,25.6681,25.6284,25.6443,50600.0
2011-09-30 14:05:00,32.27,32.29,32.15,32.16,111400.0,25.6443,25.6602,25.5489,25.5569,111400.0
2011-09-30 14:10:00,32.16,32.19,32.14,32.16,88800.0,25.5569,25.5807,25.541,25.5569,88800.0
2011-09-30 14:15:00,32.15,32.2,32.15,32.17,79200.0,25.5489,25.5887,25.5489,25.5648,79200.0
2011-09-30 14:20:00,32.16,32.16,32.13,32.13,113000.0,25.5569,25.5569,25.533,25.533,113000.0
2011-09-30 14:25:00,32.12,32.16,32.04,32.08,359800.0,25.5251,25.5569,25.4615,25.4933,359800.0
2011-09-30 14:30:00,32.07,32.11,32.05,32.09,151400.0,25.4854,25.5171,25.4695,25.5013,151400.0
2011-09-30 14:35:00,32.09,32.1,32.04,32.09,114900.0,25.5013,25.5092,25.4615,25.5013,114900.0
2011-09-30 14:40:00,32.09,32.15,32.09,32.11,64300.0,25.5013,25.5489,25.5013,25.5171,64300.0
2011-09-30 14:45:00,32.11,32.11,32.05,32.07,88600.0,25.5171,25.5171,25.4695,25.4854,88600.0
2011-09-30 14:50:00,32.07,32.08,31.97,32.03,231300.0,25.4854,25.4933,25.4059,25.4536,231300.0
2011-09-30 14:55:00,32.03,32.12,32.03,32.06,181200.0,25.4536,25.5251,25.4536,25.4774,181200.0
2011-09-30 15:00:00,32.06,32.07,32.0,32.03,112100.0,25.4774,25.4854,25.4297,25.4536,112100.0
2011-09-30 15:05:00,32.03,32.15,32.01,32.11,149600.0,25.4536,25.5489,25.4377,25.5171,149600.0
2011-09-30 15:10:00,32.11,32.14,32.09,32.09,94600.0,25.5171,25.541,25.5013,25.5013,94600.0
2011-09-30 15:15:00,32.1,32.11,32.06,32.07,180000.0,25.5092,25.5171,25.4774,25.4854,180000.0
2011-09-30 15:20:00,32.07,32.11,32.05,32.05,117600.0,25.4854,25.5171,25.4695,25.4695,117600.0
2011-09-30 15:25:00,32.04,32.08,31.99,31.99,193400.0,25.4615,25.4933,25.4218,25.4218,193400.0
2011-09-30 15:30:00,32.0,32.02,31.94,31.96,230100.0,25.4297,25.4456,25.3821,25.3979,230100.0
2011-09-30 15:35:00,31.96,31.98,31.89,31.93,430400.0,25.3979,25.4138,25.3423,25.3741,430400.0
2011-09-30 15:40:00,31.93,32.05,31.93,32.05,172100.0,25.3741,25.4695,25.3741,25.4695,172100.0
2011-09-30 15:45:00,32.04,32.04,31.86,31.86,234200.0,25.4615,25.4615,25.3185,25.3185,234200.0
2011-09-30 15:50:00,31.85,31.88,31.76,31.83,364500.0,25.3105,25.3344,25.239,25.2946,364500.0
2011-09-30 15:55:00,31.83,31.83,31.73,31.74,789200.0,25.2946,25.2946,25.2152,25.2231,789200.0
2011-10-03 09:30:00,31.49,31.67,31.33,31.58,518100.0,25.0244,25.1675,24.8973,25.096,518100.0
2011-10-03 09:35:00,31.58,31.59,31.52,31.53,1356600.0,25.096,25.1039,25.0483,25.0562,1356600.0
2011-10-03 09:40:00,31.53,31.62,31.53,31.61,704500.0,25.0562,25.1278,25.0562,25.1198,704500.0
2011-10-03 09:45:00,31.61,31.67,31.56,31.58,655900.0,25.1198,25.1675,25.0801,25.096,655900.0
2011-10-03 09:50:00,31.58,31.58,31.46,31.48,458800.0,25.096,25.096,25.0006,25.0165,458800.0
2011-10-03 09:55:00,31.47,31.52,31.47,31.51,528100.0,25.0086,25.0483,25.0086,25.0403,528100.0
2011-10-03 10:00:00,31.5,31.77,31.48,31.64,1077600.0,25.0324,25.247,25.0165,25.1436,1077600.0
2011-10-03 10:05:00,31.64,31.86,31.61,31.85,1779800.0,25.1436,25.3185,25.1198,25.3105,1779800.0
2011-10-03 10:10:00,31.84,31.93,31.81,31.88,2316000.0,25.3026,25.3741,25.2787,25.3344,2316000.0
2011-10-03 10:15:00,31.87,31.88,31.77,31.77,686800.0,25.3264,25.3344,25.247,25.247,686800.0
2011-10-03 10:20:00,31.78,31.82,31.7,31.72,418700.0,25.2549,25.2867,25.1913,25.2072,418700.0
2011-10-03 10:25:00,31.72,31.75,31.65,31.72,224400.0,25.2072,25.2311,25.1516,25.2072,224400.0
2011-10-03 10:30:00,31.72,31.74,31.61,31.61,300200.0,25.2072,25.2231,25.1198,25.1198,300200.0
2011-10-03 10:35:00,31.62,31.62,31.52,31.56,306700.0,25.1278,25.1278,25.0483,25.0801,306700.0
2011-10-03 10:40:00,31.56,31.57,31.46,31.54,250200.0,25.0801,25.088,25.0006,25.0642,250200.0
2011-10-03 10:45:00,31.53,31.57,31.49,31.51,822200.0,25.0562,25.088,25.0244,25.0403,822200.0
2011-10-03 10:50:00,31.51,31.53,31.41,31.5,562900.0,25.0403,25.0562,24.9609,25.0324,562900.0
2011-10-03 10:55:00,31.51,31.55,31.47,31.48,470700.0,25.0403,25.0721,25.0086,25.0165,470700.0
2011-10-03 11:00:00,31.48,31.48,31.4,31.43,826000.0,25.0165,25.0165,24.9529,24.9768,826000.0
2011-10-03 11:05:00,31.43,31.53,31.39,31.53,687900.0,24.9768,25.0562,24.945,25.0562,687900.0
2011-10-03 11:10:00,31.53,31.6,31.49,31.51,468900.0,25.0562,25.1119,25.0244,25.0403,468900.0
2011-10-03 11:15:00,31.51,31.56,31.5,31.56,602000.0,25.0403,25.0801,25.0324,25.0801,602000.0
2011-10-03 11:20:00,31.57,31.59,31.51,31.52,458800.0,25.088,25.1039,25.0403,25.0483,458800.0
2011-10-03 11:25:00,31.52,31.53,31.47,31.49,629200.0,25.0483,25.0562,25.0086,25.0244,629200.0
2011-10-03 11:30:00,31.5,31.57,31.46,31.56,621900.0,25.0324,25.088,25.0006,25.0801,621900.0
2011-10-03 11:35:00,31.56,31.56,31.5,31.54,235600.0,25.0801,25.0801,25.0324,25.0642,235600.0
2011-10-03 11:40:00,31.54,31.55,31.43,31.44,326000.0,25.0642,25.0721,24.9768,24.9847,326000.0
2011-10-03 11:45:00,31.44,31.46,31.43,31.44,251900.0,24.9847,25.0006,24.9768,24.9847,251900.0
2011-10-03 11:50:00,31.43,31.51,31.42,31.5,645900.0,24.9768,25.0403,24.9688,25.0324,645900.0
2011-10-03 11:55:00,31.51,31.55,31.49,31.49,327400.0,25.0403,25.0721,25.0244,25.0244,327400.0
2011-10-03 12:00:00,31.5,31.53,31.48,31.48,120600.0,25.0324,25.0562,25.0165,25.0165,120600.0
2011-10-03 12:05:00,31.48,31.49,31.44,31.44,174700.0,25.0165,25.0244,24.9847,24.9847,174700.0
2011-10-03 12:10:00,31.44,31.45,31.33,31.33,972800.0,24.9847,24.9927,24.8973,24.8973,972800.0
2011-10-03 12:15:00,31.33,31.34,31.3,31.31,406100.0,24.8973,24.9052,24.8735,24.8814,406100.0
2011-10-03 12:20:00,31.31,31.33,31.28,31.33,303900.0,24.8814,24.8973,24.8576,24.8973,303900.0
2011-10-03 12:25:00,31.33,31.34,31.28,31.28,470600.0,24.8973,24.9052,24.8576,24.8576,470600.0
2011-10-03 12:30:00,31.28,31.3,31.24,31.24,232800.0,24.8576,24.8735,24.8258,24.8258,232800.0
2011-10-03 12:35:00,31.24,31.28,31.22,31.26,340500.0,24.8258,24.8576,24.8099,24.8417,340500.0
2011-10-03 12:40:00,31.27,31.29,31.24,31.27,809300.0,24.8496,24.8655,24.8258,24.8496,809300.0
2011-10-03 12:45:00,31.27,31.29,31.24,31.24,340200.0,24.8496,24.8655,24.8258,24.8258,340200.0
2011-10-03 12:50:00,31.25,31.25,31.2,31.21,486900.0,24.8337,24.8337,24.794,24.8019,486900.0
2011-10-03 12:55:00,31.21,31.24,31.2,31.24,265100.0,24.8019,24.8258,24.794,24.8258,265100.0
2011-10-03 13:00:00,31.23,31.24,31.15,31.18,1223400.0,24.8178,24.8258,24.7543,24.7781,1223400.0
2011-10-03 13:05:00,31.18,31.2,31.17,31.2,429200.0,24.7781,24.794,24.7701,24.794,429200.0
2011-10-03 13:10:00,31.19,31.23,31.17,31.18,332200.0,24.786,24.8178,24.7701,24.7781,332200.0
2011-10-03 13:15:00,31.18,31.18,31.06,31.12,490200.0,24.7781,24.7781,24.6827,24.7304,490200.0
2011-10-03 13:20:00,31.12,31.15,31.11,31.12,175200.0,24.7304,24.7543,24.7225,24.7304,175200.0
2011-10-03 13:25:00,31.12,31.12,31.02,31.09,2399500.0,24.7304,24.7304,24.6509,24.7066,2399500.0
2011-10-03 13:30:00,31.09,31.09,31.0,31.0,255900.0,24.7066,24.7066,24.6351,24.6351,255900.0
2011-10-03 13:35:00,31.0,31.02,30.89,30.92,697900.0,24.6351,24.6509,24.5476,24.5715,697900.0
2011-10-03 13:40:00,30.92,31.04,30.92,31.01,266400.0,24.5715,24.6668,24.5715,24.643,266400.0
2011-10-03 13:45:00,31.01,31.02,30.96,30.96,364400.0,24.643,24.6509,24.6033,24.6033,364400.0
2011-10-03 13:50:00,30.95,31.0,30.88,30.91,395800.0,24.5953,24.6351,24.5397,24.5635,395800.0
2011-10-03 13:55:00,30.91,31.01,30.91,31.0,332100.0,24.5635,24.643,24.5635,24.6351,332100.0
2011-10-03 14:00:00,31.0,31.03,30.97,31.01,284200.0,24.6351,24.6589,24.6112,24.643,284200.0
2011-10-03 14:05:00,31.01,31.09,31.01,31.07,464800.0,24.643,24.7066,24.643,24.6907,464800.0
2011-10-03 14:10:00,31.07,31.08,30.99,31.01,372600.0,24.6907,24.6986,24.6271,24.643,372600.0
2011-10-03 14:15:00,31.02,31.02,30.97,30.98,168500.0,24.6509,24.6509,24.6112,24.6192,168500.0
2011-10-03 14:20:00,30.97,31.01,30.96,30.98,377800.0,24.6112,24.643,24.6033,24.6192,377800.0
2011-10-03 14:25:00,30.98,31.03,30.93,30.96,165000.0,24.6192,24.6589,24.5794,24.6033,165000.0
2011-10-03 14:30:00,30.96,30.99,30.89,30.96,264200.0,24.6033,24.6271,24.5476,24.6033,264200.0
2011-10-03 14:35:00,30.96,30.97,30.9,30.91,1179500.0,24.6033,24.6112,24.5556,24.5635,1179500.0
2011-10-03 14:40:00,30.9,30.92,30.87,30.9,363600.0,24.5556,24.5715,24.5317,24.5556,363600.0
2011-10-03 14:45:00,30.89,30.9,30.8,30.85,299800.0,24.5476,24.5556,24.4761,24.5159,299800.0
2011-10-03 14:50:00,30.85,30.92,30.84,30.86,234500.0,24.5159,24.5715,24.5079,24.5238,234500.0
2011-10-03 14:55:00,30.86,30.96,30.82,30.95,296900.0,24.5238,24.6033,24.492,24.5953,296900.0
2011-10-03 15:00:00,30.95,31.01,30.94,30.98,530800.0,24.5953,24.643,24.5874,24.6192,530800.0
2011-10-03 15:05:00,30.97,31.04,30.96,30.96,215500.0,24.6112,24.6668,24.6033,24.6033,215500.0
2011-10-03 15:10:00,30.96,30.98,30.91,30.92,351200.0,24.6033,24.6192,24.5635,24.5715,351200.0
2011-10-03 15:15:00,30.92,30.96,30.89,30.93,331700.0,24.5715,24.6033,24.5476,24.5794,331700.0
2011-10-03 15:20:00,30.92,30.93,30.86,30.86,301300.0,24.5715,24.5794,24.5238,24.5238,301300.0
2011-10-03 15:25:00,30.86,30.88,30.81,30.82,2126300.0,24.5238,24.5397,24.4841,24.492,2126300.0
2011-10-03 15:30:00,30.82,30.88,30.8,30.87,485200.0,24.492,24.5397,24.4761,24.5317,485200.0
2011-10-03 15:35:00,30.87,30.95,30.85,30.92,399200.0,24.5317,24.5953,24.5159,24.5715,399200.0
2011-10-03 15:40:00,30.91,30.94,30.84,30.91,1232300.0,24.5635,24.5874,24.5079,24.5635,1232300.0
2011-10-03 15:45:00,30.91,31.06,30.89,31.02,1358800.0,24.5635,24.6827,24.5476,24.6509,1358800.0
2011-10-03 15:50:00,31.02,31.02,30.82,30.82,635700.0,24.6509,24.6509,24.492,24.492,635700.0
2011-10-03 15:55:00,30.83,30.88,30.7,30.71,1007500.0,24.5,24.5397,24.3966,24.4046,1007500.0
2011-10-04 09:30:00,30.46,30.5,30.34,30.41,215300.0,24.2059,24.2377,24.1106,24.1662,215300.0
2011-10-04 09:35:00,30.4,30.54,30.4,30.49,156600.0,24.1582,24.2695,24.1582,24.2298,156600.0
2011-10-04 09:40:00,30.49,30.54,30.44,30.44,118000.0,24.2298,24.2695,24.19,24.19,118000.0
2011-10-04 09:45:00,30.43,30.48,30.4,30.41,227800.0,24.1821,24.2218,24.1582,24.1662,227800.0
2011-10-04 09:50:00,30.41,30.42,30.3,30.32,155600.0,24.1662,24.1741,24.0788,24.0947,155600.0
2011-10-04 09:55:00,30.32,30.35,30.25,30.33,456300.0,24.0947,24.1185,24.039,24.1026,456300.0
2011-10-04 10:00:00,30.32,30.42,30.24,30.29,425500.0,24.0947,24.1741,24.0311,24.0708,425500.0
2011-10-04 10:05:00,30.29,30.43,30.24,30.41,209600.0,24.0708,24.1821,24.0311,24.1662,209600.0
2011-10-04 10:10:00,30.41,30.55,30.41,30.43,372300.0,24.1662,24.2774,24.1662,24.1821,372300.0
2011-10-04 10:15:00,30.44,30.56,30.43,30.51,214300.0,24.19,24.2854,24.1821,24.2457,214300.0
2011-10-04 10:20:00,30.5,30.5,30.29,30.29,256200.0,24.2377,24.2377,24.0708,24.0708,256200.0
2011-10-04 10:25:00,30.29,30.35,30.27,30.32,155200.0,24.0708,24.1185,24.0549,24.0947,155200.0
2011-10-04 10:30:00,30.33,30.42,30.31,30.36,142700.0,24.1026,24.1741,24.0867,24.1265,142700.0
2011-10-04 10:35:00,30.35,30.45,30.32,30.45,133000.0,24.1185,24.198,24.0947,24.198,133000.0
2011-10-04 10:40:00,30.46,30.6,30.44,30.58,270800.0,24.2059,24.3172,24.19,24.3013,270800.0
2011-10-04 10:45:00,30.59,30.61,30.49,30.61,317500.0,24.3092,24.3251,24.2298,24.3251,317500.0
2011-10-04 10:50:00,30.61,30.65,30.56,30.57,315600.0,24.3251,24.3569,24.2854,24.2933,315600.0
2011-10-04 10:55:00,30.58,30.61,30.55,30.56,368000.0,24.3013,24.3251,24.2774,24.2854,368000.0
2011-10-04 11:00:00,30.57,30.58,30.48,30.55,111600.0,24.2933,24.3013,24.2218,24.2774,111600.0
2011-10-04 11:05:00,30.55,30.68,30.53,30.66,109400.0,24.2774,24.3808,24.2616,24.3649,109400.0
2011-10-04 11:10:00,30.65,30.7,30.6,30.61,114900.0,24.3569,24.3966,24.3172,24.3251,114900.0
2011-10-04 11:15:00,30.61,30.63,30.54,30.54,104300.0,24.3251,24.341,24.2695,24.2695,104300.0
2011-10-04 11:20:00,30.53,30.57,30.45,30.45,226700.0,24.2616,24.2933,24.198,24.198,226700.0
2011-10-04 11:25:00,30.45,30.48,30.42,30.47,186600.0,24.198,24.2218,24.1741,24.2139,186600.0
2011-10-04 11:30:00,30.46,30.47,30.38,30.41,143600.0,24.2059,24.2139,24.1424,24.1662,143600.0
2011-10-04 11:35:00,30.41,30.42,30.35,30.39,114800.0,24.1662,24.1741,24.1185,24.1503,114800.0
2011-10-04 11:40:00,30.4,30.49,30.39,30.49,336500.0,24.1582,24.2298,24.1503,24.2298,336500.0
2011-10-04 11:45:00,30.49,30.51,30.44,30.51,99400.0,24.2298,24.2457,24.19,24.2457,99400.0
2011-10-04 11:50:00,30.51,30.57,30.5,30.51,149900.0,24.2457,24.2933,24.2377,24.2457,149900.0
2011-10-04 11:55:00,30.51,30.55,30.45,30.51,184300.0,24.2457,24.2774,24.198,24.2457,184300.0
2011-10-04 12:00:00,30.51,30.65,30.51,30.65,285600.0,24.2457,24.3569,24.2457,24.3569,285600.0
2011-10-04 12:05:00,30.65,30.68,30.62,30.67,488100.0,24.3569,24.3808,24.3331,24.3728,488100.0
2011-10-04 12:10:00,30.66,30.69,30.62,30.69,308000.0,24.3649,24.3887,24.3331,24.3887,308000.0
2011-10-04 12:15:00,30.7,30.71,30.61,30.63,87600.0,24.3966,24.4046,24.3251,24.341,87600.0
2011-10-04 12:20:00,30.64,30.68,30.61,30.64,78300.0,24.349,24.3808,24.3251,24.349,78300.0
2011-10-04 12:25:00,30.65,30.65,30.56,30.56,113200.0,24.3569,24.3569,24.2854,24.2854,113200.0
2011-10-04 12:30:00,30.56,30.58,30.54,30.58,192300.0,24.2854,24.3013,24.2695,24.3013,192300.0
2011-10-04 12:35:00,30.58,30.63,30.56,30.59,206500.0,24.3013,24.341,24.2854,24.3092,206500.0
2011-10-04 12:40:00,30.59,30.62,30.58,30.61,62500.0,24.3092,24.3331,24.3013,24.3251,62500.0
2011-10-04 12:45:00,30.62,30.62,30.57,30.58,74200.0,24.3331,24.3331,24.2933,24.3013,74200.0
2011-10-04 12:50:00,30.58,30.62,30.54,30.59,72200.0,24.3013,24.3331,24.2695,24.3092,72200.0
2011-10-04 12:55:00,30.59,30.6,30.52,30.52,200200.0,24.3092,24.3172,24.2536,24.2536,200200.0
2011-10-04 13:00:00,30.52,30.57,30.5,30.53,34200.0,24.2536,24.2933,24.2377,24.2616,34200.0
2011-10-04 13:05:00,30.52,30.55,30.45,30.53,134600.0,24.2536,24.2774,24.198,24.2616,134600.0
2011-10-04 13:10:00,30.53,30.54,30.39,30.42,198800.0,24.2616,24.2695,24.1503,24.1741,198800.0
2011-10-04 13:15:00,30.43,30.48,30.43,30.45,107600.0,24.1821,24.2218,24.1821,24.198,107600.0
2011-10-04 13:20:00,30.45,30.46,30.41,30.46,78900.0,24.198,24.2059,24.1662,24.2059,78900.0
2011-10-04 13:25:00,30.45,30.46,30.41,30.43,31900.0,24.198,24.2059,24.1662,24.1821,31900.0
2011-10-04 13:30:00,30.43,30.49,30.42,30.46,34600.0,24.1821,24.2298,24.1741,24.2059,34600.0
2011-10-04 13:35:00,30.46,30.48,30.39,30.39,50800.0,24.2059,24.2218,24.1503,24.1503,50800.0
2011-10-04 13:40:00,30.39,30.4,30.33,30.36,207700.0,24.1503,24.1582,24.1026,24.1265,207700.0
2011-10-04 13:45:00,30.36,30.44,30.35,30.44,116000.0,24.1265,24.19,24.1185,24.19,116000.0
2011-10-04 13:50:00,30.44,30.46,30.41,30.42,57500.0,24.19,24.2059,24.1662,24.1741,57500.0
2011-10-04 13:55:00,30.42,30.43,30.36,30.37,92500.0,24.1741,24.1821,24.1265,24.1344,92500.0
2011-10-04 14:00:00,30.37,30.47,30.37,30.43,115200.0,24.1344,24.2139,24.1344,24.1821,115200.0
2011-10-04 14:05:00,30.43,30.47,30.36,30.37,151000.0,24.1821,24.2139,24.1265,24.1344,151000.0
2011-10-04 14:10:00,30.37,30.38,30.34,30.35,147300.0,24.1344,24.1424,24.1106,24.1185,147300.0
2011-10-04 14:15:00,30.35,30.36,30.31,30.31,268000.0,24.1185,24.1265,24.0867,24.0867,268000.0
2011-10-04 14:20:00,30.31,30.35,30.28,30.34,117800.0,24.0867,24.1185,24.0629,24.1106,117800.0
2011-10-04 14:25:00,30.34,30.37,30.32,30.33,266000.0,24.1106,24.1344,24.0947,24.1026,266000.0
2011-10-04 14:30:00,30.33,30.39,30.32,30.38,194800.0,24.1026,24.1503,24.0947,24.1424,194800.0
2011-10-04 14:35:00,30.39,30.42,30.38,30.39,74000.0,24.1503,24.1741,24.1424,24.1503,74000.0
2011-10-04 14:40:00,30.39,30.4,30.27,30.3,345200.0,24.1503,24.1582,24.0549,24.0788,345200.0
2011-10-04 14:45:00,30.3,30.32,30.25,30.31,219200.0,24.0788,24.0947,24.039,24.0867,219200.0
2011-10-04 14:50:00,30.31,30.31,30.18,30.21,150500.0,24.0867,24.0867,23.9834,24.0073,150500.0
2011-10-04 14:55:00,30.22,30.29,30.21,30.23,385300.0,24.0152,24.0708,24.0073,24.0231,385300.0
2011-10-04 15:00:00,30.24,30.31,30.24,30.25,177300.0,24.0311,24.0867,24.0311,24.039,177300.0
2011-10-04 15:05:00,30.25,30.28,30.16,30.16,274300.0,24.039,24.0629,23.9675,23.9675,274300.0
2011-10-04 15:10:00,30.17,30.2,30.11,30.19,240000.0,23.9755,23.9993,23.9278,23.9914,240000.0
2011-10-04 15:15:00,30.19,30.27,30.15,30.24,335900.0,23.9914,24.0549,23.9596,24.0311,335900.0
2011-10-04 15:20:00,30.24,30.32,30.23,30.29,156100.0,24.0311,24.0947,24.0231,24.0708,156100.0
2011-10-04 15:25:00,30.31,30.43,30.3,30.37,290300.0,24.0867,24.1821,24.0788,24.1344,290300.0
2011-10-04 15:30:00,30.36,30.48,30.33,30.42,451200.0,24.1265,24.2218,24.1026,24.1741,451200.0
2011-10-04 15:35:00,30.42,30.51,30.39,30.47,602100.0,24.1741,24.2457,24.1503,24.2139,602100.0
2011-10-04 15:40:00,30.47,30.66,30.42,30.65,452900.0,24.2139,24.3649,24.1741,24.3569,452900.0
2011-10-04 15:45:00,30.65,30.79,30.58,30.74,871800.0,24.3569,24.4682,24.3013,24.4284,871800.0
2011-10-04 15:50:00,30.74,30.82,30.72,30.77,761100.0,24.4284,24.492,24.4125,24.4523,761100.0
2011-10-04 15:55:00,30.78,31.07,30.78,31.03,2852800.0,24.4602,24.6907,24.4602,24.6589,2852800.0
2011-10-05 09:30:00,31.08,31.16,31.03,31.1,230100.0,24.6986,24.7622,24.6589,24.7145,230100.0
2011-10-05 09:35:00,31.1,31.1,30.98,31.01,222500.0,24.7145,24.7145,24.6192,24.643,222500.0
2011-10-05 09:40:00,31.01,31.09,30.98,31.05,247000.0,24.643,24.7066,24.6192,24.6748,247000.0
2011-10-05 09:45:00,31.04,31.1,31.03,31.06,179500.0,24.6668,24.7145,24.6589,24.6827,179500.0
2011-10-05 09:50:00,31.07,31.08,30.98,31.01,184700.0,24.6907,24.6986,24.6192,24.643,184700.0
2011-10-05 09:55:00,31.02,31.08,31.01,31.03,127100.0,24.6509,24.6986,24.643,24.6589,127100.0
2011-10-05 10:00:00,31.05,31.21,31.01,31.21,425100.0,24.6748,24.8019,24.643,24.8019,425100.0
2011-10-05 10:05:00,31.22,31.22,31.09,31.11,432400.0,24.8099,24.8099,24.7066,24.7225,432400.0
2011-10-05 10:10:00,31.12,31.16,31.09,31.12,111500.0,24.7304,24.7622,24.7066,24.7304,111500.0
2011-10-05 10:15:00,31.12,31.14,31.0,31.03,1024100.0,24.7304,24.7463,24.6351,24.6589,1024100.0
2011-10-05 10:20:00,31.03,31.18,31.03,31.15,624900.0,24.6589,24.7781,24.6589,24.7543,624900.0
2011-10-05 10:25:00,31.14,31.14,31.01,31.02,604600.0,24.7463,24.7463,24.643,24.6509,604600.0
2011-10-05 10:30:00,31.02,31.12,31.02,31.11,225300.0,24.6509,24.7304,24.6509,24.7225,225300.0
2011-10-05 10:35:00,31.11,31.22,31.11,31.19,198500.0,24.7225,24.8099,24.7225,24.786,198500.0
2011-10-05 10:40:00,31.2,31.25,31.18,31.24,153100.0,24.794,24.8337,24.7781,24.8258,153100.0
2011-10-05 10:45:00,31.24,31.31,31.21,31.31,335800.0,24.8258,24.8814,24.8019,24.8814,335800.0
2011-10-05 10:50:00,31.3,31.38,31.25,31.38,142000.0,24.8735,24.937,24.8337,24.937,142000.0
2011-10-05 10:55:00,31.37,31.4,31.35,31.38,72700.0,24.9291,24.9529,24.9132,24.937,72700.0
2011-10-05 11:00:00,31.38,31.41,31.36,31.39,94400.0,24.937,24.9609,24.9211,24.945,94400.0
2011-10-05 11:05:00,31.39,31.4,31.34,31.37,235300.0,24.945,24.9529,24.9052,24.9291,235300.0
2011-10-05 11:10:00,31.36,31.37,31.31,31.31,87100.0,24.9211,24.9291,24.8814,24.8814,87100.0
2011-10-05 11:15:00,31.31,31.32,31.25,31.28,198400.0,24.8814,24.8894,24.8337,24.8576,198400.0
2011-10-05 11:20:00,31.28,31.3,31.26,31.29,131600.0,24.8576,24.8735,24.8417,24.8655,131600.0
2011-10-05 11:25:00,31.29,31.32,31.27,31.28,200300.0,24.8655,24.8894,24.8496,24.8576,200300.0
2011-10-05 11:30:00,31.27,31.35,31.27,31.33,295100.0,24.8496,24.9132,24.8496,24.8973,295100.0
2011-10-05 11:35:00,31.33,31.38,31.32,31.36,359800.0,24.8973,24.937,24.8894,24.9211,359800.0
2011-10-05 11:40:00,31.36,31.36,31.31,31.33,65500.0,24.9211,24.9211,24.8814,24.8973,65500.0
2011-10-05 11:45:00,31.33,31.34,31.29,31.33,35200.0,24.8973,24.9052,24.8655,24.8973,35200.0
2011-10-05 11:50:00,31.33,31.36,31.31,31.35,53300.0,24.8973,24.9211,24.8814,24.9132,53300.0
2011-10-05 11:55:00,31.36,31.39,31.34,31.36,69900.0,24.9211,24.945,24.9052,24.9211,69900.0
2011-10-05 12:00:00,31.36,31.38,31.31,31.32,79700.0,24.9211,24.937,24.8814,24.8894,79700.0
2011-10-05 12:05:00,31.32,31.35,31.29,31.29,43500.0,24.8894,24.9132,24.8655,24.8655,43500.0
2011-10-05 12:10:00,31.3,31.31,31.28,31.31,50600.0,24.8735,24.8814,24.8576,24.8814,50600.0
2011-10-05 12:15:00,31.31,31.31,31.25,31.26,51800.0,24.8814,24.8814,24.8337,24.8417,51800.0
2011-10-05 12:20:00,31.27,31.29,31.24,31.27,37900.0,24.8496,24.8655,24.8258,24.8496,37900.0
2011-10-05 12:25:00,31.27,31.29,31.25,31.29,413200.0,24.8496,24.8655,24.8337,24.8655,413200.0
2011-10-05 12:30:00,31.29,31.31,31.28,31.31,114400.0,24.8655,24.8814,24.8576,24.8814,114400.0
2011-10-05 12:35:00,31.3,31.33,31.29,31.29,367000.0,24.8735,24.8973,24.8655,24.8655,367000.0
2011-10-05 12:40:00,31.29,31.34,31.27,31.31,119000.0,24.8655,24.9052,24.8496,24.8814,119000.0
2011-10-05 12:45:00,31.3,31.34,31.26,31.33,210200.0,24.8735,24.9052,24.8417,24.8973,210200.0
2011-10-05 12:50:00,31.32,31.36,31.32,31.35,62400.0,24.8894,24.9211,24.8894,24.9132,62400.0
2011-10-05 12:55:00,31.35,31.37,31.32,31.35,335100.0,24.9132,24.9291,24.8894,24.9132,335100.0
2011-10-05 13:00:00,31.35,31.37,31.35,31.35,121300.0,24.9132,24.9291,24.9132,24.9132,121300.0
2011-10-05 13:05:00,31.36,31.38,31.35,31.36,57300.0,24.9211,24.937,24.9132,24.9211,57300.0
2011-10-05 13:10:00,31.36,31.37,31.3,31.31,187800.0,24.9211,24.9291,24.8735,24.8814,187800.0
2011-10-05 13:15:00,31.32,31.41,31.32,31.36,127700.0,24.8894,24.9609,24.8894,24.9211,127700.0
2011-10-05 13:20:00,31.36,31.4,31.35,31.36,551500.0,24.9211,24.9529,24.9132,24.9211,551500.0
2011-10-05 13:25:00,31.36,31.4,31.35,31.38,53900.0,24.9211,24.9529,24.9132,24.937,53900.0
2011-10-05 13:30:00,31.39,31.43,31.38,31.42,336500.0,24.945,24.9768,24.937,24.9688,336500.0
2011-10-05 13:35:00,31.42,31.42,31.36,31.37,121200.0,24.9688,24.9688,24.9211,24.9291,121200.0
2011-10-05 13:40:00,31.38,31.4,31.37,31.39,40000.0,24.937,24.9529,24.9291,24.945,40000.0
2011-10-05 13:45:00,31.38,31.44,31.38,31.42,56300.0,24.937,24.9847,24.937,24.9688,56300.0
2011-10-05 13:50:00,31.43,31.49,31.42,31.48,125800.0,24.9768,25.0244,24.9688,25.0165,125800.0
2011-10-05 13:55:00,31.48,31.5,31.46,31.47,60600.0,25.0165,25.0324,25.0006,25.0086,60600.0
2011-10-05 14:00:00,31.47,31.5,31.44,31.48,151900.0,25.0086,25.0324,24.9847,25.0165,151900.0
2011-10-05 14:05:00,31.47,31.48,31.42,31.42,112600.0,25.0086,25.0165,24.9688,24.9688,112600.0
2011-10-05 14:10:00,31.42,31.44,31.4,31.42,76100.0,24.9688,24.9847,24.9529,24.9688,76100.0
2011-10-05 14:15:00,31.42,31.45,31.41,31.45,80900.0,24.9688,24.9927,24.9609,24.9927,80900.0
2011-10-05 14:20:00,31.45,31.46,31.42,31.44,52000.0,24.9927,25.0006,24.9688,24.9847,52000.0
2011-10-05 14:25:00,31.44,31.46,31.41,31.42,37900.0,24.9847,25.0006,24.9609,24.9688,37900.0
2011-10-05 14:30:00,31.42,31.43,31.34,31.35,94500.0,24.9688,24.9768,24.9052,24.9132,94500.0
2011-10-05 14:35:00,31.36,31.37,31.32,31.36,388100.0,24.9211,24.9291,24.8894,24.9211,388100.0
2011-10-05 14:40:00,31.37,31.39,31.37,31.38,23200.0,24.9291,24.945,24.9291,24.937,23200.0
2011-10-05 14:45:00,31.38,31.44,31.37,31.43,134500.0,24.937,24.9847,24.9291,24.9768,134500.0
2011-10-05 14:50:00,31.43,31.46,31.43,31.46,74900.0,24.9768,25.0006,24.9768,25.0006,74900.0
2011-10-05 14:55:00,31.46,31.47,31.43,31.43,371500.0,25.0006,25.0086,24.9768,24.9768,371500.0
2011-10-05 15:00:00,31.43,31.44,31.33,31.35,267100.0,24.9768,24.9847,24.8973,24.9132,267100.0
2011-10-05 15:05:00,31.35,31.37,31.32,31.34,219500.0,24.9132,24.9291,24.8894,24.9052,219500.0
2011-10-05 15:10:00,31.34,31.41,31.32,31.4,179300.0,24.9052,24.9609,24.8894,24.9529,179300.0
2011-10-05 15:15:00,31.4,31.46,31.37,31.44,237900.0,24.9529,25.0006,24.9291,24.9847,237900.0
2011-10-05 15:20:00,31.43,31.45,31.34,31.36,454200.0,24.9768,24.9927,24.9052,24.9211,454200.0
2011-10-05 15:25:00,31.36,31.42,31.35,31.39,160900.0,24.9211,24.9688,24.9132,24.945,160900.0
2011-10-05 15:30:00,31.39,31.52,31.39,31.51,249600.0,24.945,25.0483,24.945,25.0403,249600.0
2011-10-05 15:35:00,31.5,31.56,31.49,31.54,164900.0,25.0324,25.0801,25.0244,25.0642,164900.0
2011-10-05 15:40:00,31.53,31.56,31.52,31.56,296200.0,25.0562,25.0801,25.0483,25.0801,296200.0
2011-10-05 15:45:00,31.57,31.57,31.48,31.49,381900.0,25.088,25.088,25.0165,25.0244,381900.0
2011-10-05 15:50:00,31.49,31.56,31.49,31.55,224000.0,25.0244,25.0801,25.0244,25.0721,224000.0
2011-10-05 15:55:00,31.55,31.56,31.51,31.54,727100.0,25.0721,25.0801,25.0403,25.0642,727100.0
2011-10-06 09:30:00,31.53,31.64,31.47,31.64,174900.0,25.0562,25.1436,25.0086,25.1436,174900.0
2011-10-06 09:35:00,31.65,31.68,31.61,31.66,173800.0,25.1516,25.1754,25.1198,25.1595,173800.0
2011-10-06 09:40:00,31.66,31.71,31.62,31.62,149000.0,25.1595,25.1993,25.1278,25.1278,149000.0
2011-10-06 09:45:00,31.63,31.67,31.5,31.5,527900.0,25.1357,25.1675,25.0324,25.0324,527900.0
2011-10-06 09:50:00,31.51,31.52,31.42,31.47,382100.0,25.0403,25.0483,24.9688,25.0086,382100.0
2011-10-06 09:55:00,31.47,31.5,31.39,31.5,562100.0,25.0086,25.0324,24.945,25.0324,562100.0
2011-10-06 10:00:00,31.5,31.53,31.44,31.52,374500.0,25.0324,25.0562,24.9847,25.0483,374500.0
2011-10-06 10:05:00,31.52,31.53,31.46,31.49,221300.0,25.0483,25.0562,25.0006,25.0244,221300.0
2011-10-06 10:10:00,31.48,31.57,31.47,31.56,255300.0,25.0165,25.088,25.0086,25.0801,255300.0
2011-10-06 10:15:00,31.55,31.57,31.49,31.54,231900.0,25.0721,25.088,25.0244,25.0642,231900.0
2011-10-06 10:20:00,31.54,31.59,31.52,31.58,330000.0,25.0642,25.1039,25.0483,25.096,330000.0
2011-10-06 10:25:00,31.58,31.59,31.53,31.57,158500.0,25.096,25.1039,25.0562,25.088,158500.0
2011-10-06 10:30:00,31.57,31.64,31.55,31.61,241100.0,25.088,25.1436,25.0721,25.1198,241100.0
2011-10-06 10:35:00,31.61,31.63,31.56,31.57,317200.0,25.1198,25.1357,25.0801,25.088,317200.0
2011-10-06 10:40:00,31.57,31.58,31.53,31.56,213300.0,25.088,25.096,25.0562,25.0801,213300.0
2011-10-06 10:45:00,31.56,31.57,31.49,31.5,56600.0,25.0801,25.088,25.0244,25.0324,56600.0
2011-10-06 10:50:00,31.5,31.52,31.48,31.48,74700.0,25.0324,25.0483,25.0165,25.0165,74700.0
2011-10-06 10:55:00,31.49,31.51,31.44,31.44,48000.0,25.0244,25.0403,24.9847,24.9847,48000.0
2011-10-06 11:00:00,31.45,31.51,31.43,31.5,62600.0,24.9927,25.0403,24.9768,25.0324,62600.0
2011-10-06 11:05:00,31.49,31.51,31.46,31.49,71000.0,25.0244,25.0403,25.0006,25.0244,71000.0
2011-10-06 11:10:00,31.49,31.53,31.47,31.53,57100.0,25.0244,25.0562,25.0086,25.0562,57100.0
2011-10-06 11:15:00,31.53,31.54,31.48,31.48,24300.0,25.0562,25.0642,25.0165,25.0165,24300.0
2011-10-06 11:20:00,31.48,31.49,31.44,31.47,102000.0,25.0165,25.0244,24.9847,25.0086,102000.0
2011-10-06 11:25:00,31.47,31.54,31.46,31.54,144100.0,25.0086,25.0642,25.0006,25.0642,144100.0
2011-10-06 11:30:00,31.54,31.57,31.52,31.55,79500.0,25.0642,25.088,25.0483,25.0721,79500.0
2011-10-06 11:35:00,31.55,31.65,31.54,31.65,75500.0,25.0721,25.1516,25.0642,25.1516,75500.0
2011-10-06 11:40:00,31.65,31.68,31.63,31.68,40800.0,25.1516,25.1754,25.1357,25.1754,40800.0
2011-10-06 11:45:00,31.68,31.71,31.63,31.64,139500.0,25.1754,25.1993,25.1357,25.1436,139500.0
2011-10-06 11:50:00,31.64,31.66,31.63,31.64,31700.0,25.1436,25.1595,25.1357,25.1436,31700.0
2011-10-06 11:55:00,31.65,31.67,31.63,31.65,62100.0,25.1516,25.1675,25.1357,25.1516,62100.0
2011-10-06 12:00:00,31.65,31.67,31.63,31.66,52000.0,25.1516,25.1675,25.1357,25.1595,52000.0
2011-10-06 12:05:00,31.66,31.69,31.65,31.65,62100.0,25.1595,25.1834,25.1516,25.1516,62100.0
2011-10-06 12:10:00,31.65,31.7,31.65,31.69,29500.0,25.1516,25.1913,25.1516,25.1834,29500.0
2011-10-06 12:15:00,31.7,31.73,31.66,31.71,85600.0,25.1913,25.2152,25.1595,25.1993,85600.0
2011-10-06 12:20:00,31.7,31.73,31.7,31.72,27600.0,25.1913,25.2152,25.1913,25.2072,27600.0
2011-10-06 12:25:00,31.72,31.72,31.67,31.67,25000.0,25.2072,25.2072,25.1675,25.1675,25000.0
2011-10-06 12:30:00,31.67,31.7,31.65,31.66,34000.0,25.1675,25.1913,25.1516,25.1595,34000.0
2011-10-06 12:35:00,31.66,31.69,31.64,31.67,64100.0,25.1595,25.1834,25.1436,25.1675,64100.0
2011-10-06 12:40:00,31.67,31.69,31.66,31.68,24600.0,25.1675,25.1834,25.1595,25.1754,24600.0
2011-10-06 12:45:00,31.67,31.7,31.66,31.7,17400.0,25.1675,25.1913,25.1595,25.1913,17400.0
2011-10-06 12:50:00,31.7,31.7,31.66,31.7,38500.0,25.1913,25.1913,25.1595,25.1913,38500.0
2011-10-06 12:55:00,31.7,31.71,31.67,31.68,29900.0,25.1913,25.1993,25.1675,25.1754,29900.0
2011-10-06 13:00:00,31.68,31.7,31.68,31.69,42800.0,25.1754,25.1913,25.1754,25.1834,42800.0
2011-10-06 13:05:00,31.69,31.73,31.67,31.71,69000.0,25.1834,25.2152,25.1675,25.1993,69000.0
2011-10-06 13:10:00,31.71,31.74,31.7,31.73,50300.0,25.1993,25.2231,25.1913,25.2152,50300.0
2011-10-06 13:15:00,31.73,31.73,31.7,31.71,13900.0,25.2152,25.2152,25.1913,25.1993,13900.0
2011-10-06 13:20:00,31.71,31.73,31.69,31.72,38900.0,25.1993,25.2152,25.1834,25.2072,38900.0
2011-10-06 13:25:00,31.72,31.73,31.65,31.65,60300.0,25.2072,25.2152,25.1516,25.1516,60300.0
2011-10-06 13:30:00,31.66,31.69,31.65,31.67,66300.0,25.1595,25.1834,25.1516,25.1675,66300.0
2011-10-06 13:35:00,31.67,31.67,31.63,31.64,29100.0,25.1675,25.1675,25.1357,25.1436,29100.0
2011-10-06 13:40:00,31.64,31.69,31.64,31.67,69200.0,25.1436,25.1834,25.1436,25.1675,69200.0
2011-10-06 13:45:00,31.68,31.73,31.66,31.71,64500.0,25.1754,25.2152,25.1595,25.1993,64500.0
2011-10-06 13:50:00,31.71,31.74,31.71,31.71,28500.0,25.1993,25.2231,25.1993,25.1993,28500.0
2011-10-06 13:55:00,31.71,31.73,31.68,31.71,13300.0,25.1993,25.2152,25.1754,25.1993,13300.0
2011-10-06 14:00:00,31.72,31.76,31.69,31.76,35600.0,25.2072,25.239,25.1834,25.239,35600.0
2011-10-06 14:05:00,31.76,31.8,31.75,31.79,30100.0,25.239,25.2708,25.2311,25.2628,30100.0
2011-10-06 14:10:00,31.79,31.8,31.78,31.8,13000.0,25.2628,25.2708,25.2549,25.2708,13000.0
2011-10-06 14:15:00,31.8,31.83,31.77,31.83,35100.0,25.2708,25.2946,25.247,25.2946,35100.0
2011-10-06 14:20:00,31.83,31.86,31.81,31.84,60400.0,25.2946,25.3185,25.2787,25.3026,60400.0
2011-10-06 14:25:00,31.84,31.85,31.82,31.83,22600.0,25.3026,25.3105,25.2867,25.2946,22600.0
2011-10-06 14:30:00,31.83,31.84,31.77,31.77,27500.0,25.2946,25.3026,25.247,25.247,27500.0
2011-10-06 14:35:00,31.77,31.79,31.75,31.75,51500.0,25.247,25.2628,25.2311,25.2311,51500.0
2011-10-06 14:40:00,31.75,31.79,31.75,31.79,41700.0,25.2311,25.2628,25.2311,25.2628,41700.0
2011-10-06 14:45:00,31.79,31.8,31.75,31.76,89300.0,25.2628,25.2708,25.2311,25.239,89300.0
2011-10-06 14:50:00,31.76,31.78,31.73,31.78,153700.0,25.239,25.2549,25.2152,25.2549,153700.0
2011-10-06 14:55:00,31.78,31.78,31.75,31.76,66500.0,25.2549,25.2549,25.2311,25.239,66500.0
2011-10-06 15:00:00,31.77,31.77,31.73,31.76,97100.0,25.247,25.247,25.2152,25.239,97100.0
2011-10-06 15:05:00,31.76,31.8,31.76,31.8,107200.0,25.239,25.2708,25.239,25.2708,107200.0
2011-10-06 15:10:00,31.8,31.82,31.75,31.75,39800.0,25.2708,25.2867,25.2311,25.2311,39800.0
2011-10-06 15:15:00,31.74,31.76,31.7,31.71,71600.0,25.2231,25.239,25.1913,25.1993,71600.0
2011-10-06 15:20:00,31.71,31.75,31.7,31.71,150300.0,25.1993,25.2311,25.1913,25.1993,150300.0
2011-10-06 15:25:00,31.72,31.77,31.71,31.71,51300.0,25.2072,25.247,25.1993,25.1993,51300.0
2011-10-06 15:30:00,31.71,31.79,31.7,31.74,61300.0,25.1993,25.2628,25.1913,25.2231,61300.0
2011-10-06 15:35:00,31.74,31.79,31.71,31.78,96100.0,25.2231,25.2628,25.1993,25.2549,96100.0
2011-10-06 15:40:00,31.77,31.87,31.77,31.85,192000.0,25.247,25.3264,25.247,25.3105,192000.0
2011-10-06 15:45:00,31.85,31.85,31.79,31.81,150500.0,25.3105,25.3105,25.2628,25.2787,150500.0
2011-10-06 15:50:00,31.82,31.86,31.81,31.84,132300.0,25.2867,25.3185,25.2787,25.3026,132300.0
2011-10-06 15:55:00,31.84,31.92,31.83,31.9,505900.0,25.3026,25.3662,25.2946,25.3503,505900.0
2011-10-07 09:30:00,31.98,32.0,31.89,31.92,555600.0,25.4138,25.4297,25.3423,25.3662,555600.0
2011-10-07 09:35:00,31.92,32.0,31.91,31.94,237200.0,25.3662,25.4297,25.3582,25.3821,237200.0
2011-10-07 09:40:00,31.94,31.96,31.92,31.94,258600.0,25.3821,25.3979,25.3662,25.3821,258600.0
2011-10-07 09:45:00,31.93,31.93,31.86,31.86,73600.0,25.3741,25.3741,25.3185,25.3185,73600.0
2011-10-07 09:50:00,31.87,31.94,31.84,31.91,86100.0,25.3264,25.3821,25.3026,25.3582,86100.0
2011-10-07 09:55:00,31.9,31.94,31.89,31.9,53000.0,25.3503,25.3821,25.3423,25.3503,53000.0
2011-10-07 10:00:00,31.88,31.95,31.85,31.95,97600.0,25.3344,25.39,25.3105,25.39,97600.0
2011-10-07 10:05:00,31.93,31.94,31.86,31.86,174500.0,25.3741,25.3821,25.3185,25.3185,174500.0
2011-10-07 10:10:00,31.86,31.92,31.84,31.92,95200.0,25.3185,25.3662,25.3026,25.3662,95200.0
2011-10-07 10:15:00,31.93,31.95,31.91,31.92,72000.0,25.3741,25.39,25.3582,25.3662,72000.0
2011-10-07 10:20:00,31.91,31.91,31.85,31.91,62000.0,25.3582,25.3582,25.3105,25.3582,62000.0
2011-10-07 10:25:00,31.92,31.93,31.89,31.91,98700.0,25.3662,25.3741,25.3423,25.3582,98700.0
2011-10-07 10:30:00,31.9,31.93,31.9,31.91,144600.0,25.3503,25.3741,25.3503,25.3582,144600.0
2011-10-07 10:35:00,31.91,31.91,31.85,31.9,72100.0,25.3582,25.3582,25.3105,25.3503,72100.0
2011-10-07 10:40:00,31.89,31.93,31.87,31.92,263000.0,25.3423,25.3741,25.3264,25.3662,263000.0
2011-10-07 10:45:00,31.92,31.93,31.86,31.88,75200.0,25.3662,25.3741,25.3185,25.3344,75200.0
2011-10-07 10:50:00,31.89,31.93,31.88,31.91,112600.0,25.3423,25.3741,25.3344,25.3582,112600.0
2011-10-07 10:55:00,31.9,31.91,31.87,31.87,50700.0,25.3503,25.3582,25.3264,25.3264,50700.0
2011-10-07 11:00:00,31.87,31.9,31.86,31.88,108600.0,25.3264,25.3503,25.3185,25.3344,108600.0
2011-10-07 11:05:00,31.88,31.9,31.87,31.89,71900.0,25.3344,25.3503,25.3264,25.3423,71900.0
2011-10-07 11:10:00,31.89,31.91,31.84,31.85,43100.0,25.3423,25.3582,25.3026,25.3105,43100.0
2011-10-07 11:15:00,31.85,31.89,31.84,31.89,73900.0,25.3105,25.3423,25.3026,25.3423,73900.0
2011-10-07 11:20:00,31.88,31.93,31.85,31.93,63700.0,25.3344,25.3741,25.3105,25.3741,63700.0
2011-10-07 11:25:00,31.94,31.98,31.94,31.97,68600.0,25.3821,25.4138,25.3821,25.4059,68600.0
2011-10-07 11:30:00,31.97,31.99,31.95,31.99,88900.0,25.4059,25.4218,25.39,25.4218,88900.0
2011-10-07 11:35:00,31.99,32.01,31.98,32.0,36400.0,25.4218,25.4377,25.4138,25.4297,36400.0
2011-10-07 11:40:00,32.02,32.06,32.02,32.05,29600.0,25.4456,25.4774,25.4456,25.4695,29600.0
2011-10-07 11:45:00,32.05,32.1,32.05,32.07,38100.0,25.4695,25.5092,25.4695,25.4854,38100.0
2011-10-07 11:50:00,32.07,32.09,32.03,32.07,45600.0,25.4854,25.5013,25.4536,25.4854,45600.0
2011-10-07 11:55:00,32.08,32.09,32.04,32.09,125300.0,25.4933,25.5013,25.4615,25.5013,125300.0
2011-10-07 12:00:00,32.09,32.1,31.95,32.05,572300.0,25.5013,25.5092,25.39,25.4695,572300.0
2011-10-07 12:05:00,32.06,32.08,32.04,32.08,162600.0,25.4774,25.4933,25.4615,25.4933,162600.0
2011-10-07 12:10:00,32.08,32.09,31.94,32.02,110300.0,25.4933,25.5013,25.3821,25.4456,110300.0
2011-10-07 12:15:00,32.03,32.04,31.91,31.91,155000.0,25.4536,25.4615,25.3582,25.3582,155000.0
2011-10-07 12:20:00,31.92,31.95,31.81,31.88,159500.0,25.3662,25.39,25.2787,25.3344,159500.0
2011-10-07 12:25:00,31.87,31.95,31.84,31.91,143100.0,25.3264,25.39,25.3026,25.3582,143100.0
2011-10-07 12:30:00,31.91,31.91,31.84,31.87,95800.0,25.3582,25.3582,25.3026,25.3264,95800.0
2011-10-07 12:35:00,31.86,31.92,31.86,31.89,219600.0,25.3185,25.3662,25.3185,25.3423,219600.0
2011-10-07 12:40:00,31.9,31.91,31.83,31.83,116800.0,25.3503,25.3582,25.2946,25.2946,116800.0
2011-10-07 12:45:00,31.84,31.91,31.83,31.9,87900.0,25.3026,25.3582,25.2946,25.3503,87900.0
2011-10-07 12:50:00,31.9,31.92,31.85,31.86,217000.0,25.3503,25.3662,25.3105,25.3185,217000.0
2011-10-07 12:55:00,31.86,31.88,31.84,31.86,44800.0,25.3185,25.3344,25.3026,25.3185,44800.0
2011-10-07 13:00:00,31.86,31.9,31.86,31.87,52300.0,25.3185,25.3503,25.3185,25.3264,52300.0
2011-10-07 13:05:00,31.87,31.88,31.8,31.84,44700.0,25.3264,25.3344,25.2708,25.3026,44700.0
2011-10-07 13:10:00,31.84,31.88,31.83,31.88,82000.0,25.3026,25.3344,25.2946,25.3344,82000.0
2011-10-07 13:15:00,31.89,31.9,31.87,31.87,30400.0,25.3423,25.3503,25.3264,25.3264,30400.0
2011-10-07 13:20:00,31.87,31.89,31.86,31.88,50400.0,25.3264,25.3423,25.3185,25.3344,50400.0
2011-10-07 13:25:00,31.89,31.92,31.89,31.9,127500.0,25.3423,25.3662,25.3423,25.3503,127500.0
2011-10-07 13:30:00,31.89,31.89,31.85,31.86,22200.0,25.3423,25.3423,25.3105,25.3185,22200.0
2011-10-07 13:35:00,31.86,31.86,31.83,31.84,7300.0,25.3185,25.3185,25.2946,25.3026,7300.0
2011-10-07 13:40:00,31.84,31.85,31.8,31.8,8500.0,25.3026,25.3105,25.2708,25.2708,8500.0
2011-10-07 13:45:00,31.8,31.87,31.8,31.86,61300.0,25.2708,25.3264,25.2708,25.3185,61300.0
2011-10-07 13:50:00,31.86,31.86,31.84,31.86,10000.0,25.3185,25.3185,25.3026,25.3185,10000.0
2011-10-07 13:55:00,31.85,31.92,31.85,31.9,19900.0,25.3105,25.3662,25.3105,25.3503,19900.0
2011-10-07 14:00:00,31.9,31.92,31.89,31.91,17200.0,25.3503,25.3662,25.3423,25.3582,17200.0
2011-10-07 14:05:00,31.91,31.92,31.87,31.88,22900.0,25.3582,25.3662,25.3264,25.3344,22900.0
2011-10-07 14:10:00,31.89,31.9,31.84,31.85,30800.0,25.3423,25.3503,25.3026,25.3105,30800.0
2011-10-07 14:15:00,31.84,31.91,31.84,31.9,45700.0,25.3026,25.3582,25.3026,25.3503,45700.0
2011-10-07 14:20:00,31.91,31.97,31.91,31.93,66700.0,25.3582,25.4059,25.3582,25.3741,66700.0
2011-10-07 14:25:00,31.94,31.97,31.88,31.88,75300.0,25.3821,25.4059,25.3344,25.3344,75300.0
2011-10-07 14:30:00,31.88,31.94,31.88,31.93,110700.0,25.3344,25.3821,25.3344,25.3741,110700.0
2011-10-07 14:35:00,31.93,31.98,31.93,31.96,54800.0,25.3741,25.4138,25.3741,25.3979,54800.0
2011-10-07 14:40:00,31.96,31.97,31.89,31.89,50400.0,25.3979,25.4059,25.3423,25.3423,50400.0
2011-10-07 14:45:00,31.9,31.97,31.9,31.92,61600.0,25.3503,25.4059,25.3503,25.3662,61600.0
2011-10-07 14:50:00,31.93,31.96,31.91,31.93,83700.0,25.3741,25.3979,25.3582,25.3741,83700.0
2011-10-07 14:55:00,31.93,31.98,31.93,31.96,47900.0,25.3741,25.4138,25.3741,25.3979,47900.0
2011-10-07 15:00:00,31.96,31.96,31.91,31.93,81200.0,25.3979,25.3979,25.3582,25.3741,81200.0
2011-10-07 15:05:00,31.94,31.99,31.93,31.98,23800.0,25.3821,25.4218,25.3741,25.4138,23800.0
2011-10-07 15:10:00,31.98,32.0,31.95,31.98,59100.0,25.4138,25.4297,25.39,25.4138,59100.0
2011-10-07 15:15:00,31.98,32.05,31.97,32.02,129800.0,25.4138,25.4695,25.4059,25.4456,129800.0
2011-10-07 15:20:00,32.03,32.07,32.02,32.07,130000.0,25.4536,25.4854,25.4456,25.4854,130000.0
2011-10-07 15:25:00,32.08,32.13,32.07,32.13,239800.0,25.4933,25.533,25.4854,25.533,239800.0
2011-10-07 15:30:00,32.12,32.14,32.08,32.1,133400.0,25.5251,25.541,25.4933,25.5092,133400.0
2011-10-07 15:35:00,32.11,32.13,32.09,32.09,215400.0,25.5171,25.533,25.5013,25.5013,215400.0
2011-10-07 15:40:00,32.08,32.09,32.01,32.06,233600.0,25.4933,25.5013,25.4377,25.4774,233600.0
2011-10-07 15:45:00,32.06,32.07,32.0,32.01,130800.0,25.4774,25.4854,25.4297,25.4377,130800.0
2011-10-07 15:50:00,32.01,32.01,31.84,31.91,189400.0,25.4377,25.4377,25.3026,25.3582,189400.0
2011-10-07 15:55:00,31.91,31.94,31.82,31.86,449600.0,25.3582,25.3821,25.2867,25.3185,449600.0
2011-10-10 09:30:00,32.23,32.4,32.23,32.39,103100.0,25.6125,25.7476,25.6125,25.7397,103100.0
2011-10-10 09:35:00,32.4,32.43,32.37,32.43,156100.0,25.7476,25.7714,25.7238,25.7714,156100.0
2011-10-10 09:40:00,32.43,32.45,32.36,32.36,100500.0,25.7714,25.7873,25.7158,25.7158,100500.0
2011-10-10 09:45:00,32.36,32.41,32.35,32.4,315400.0,25.7158,25.7556,25.7079,25.7476,315400.0
2011-10-10 09:50:00,32.41,32.48,32.41,32.47,88700.0,25.7556,25.8112,25.7556,25.8032,88700.0
2011-10-10 09:55:00,32.47,32.48,32.43,32.46,148100.0,25.8032,25.8112,25.7714,25.7953,148100.0
2011-10-10 10:00:00,32.45,32.49,32.44,32.47,220800.0,25.7873,25.8191,25.7794,25.8032,220800.0
2011-10-10 10:05:00,32.47,32.47,32.45,32.45,140000.0,25.8032,25.8032,25.7873,25.7873,140000.0
2011-10-10 10:10:00,32.45,32.49,32.45,32.47,94300.0,25.7873,25.8191,25.7873,25.8032,94300.0
2011-10-10 10:15:00,32.47,32.51,32.46,32.51,69000.0,25.8032,25.835,25.7953,25.835,69000.0
2011-10-10 10:20:00,32.5,32.55,32.5,32.53,55700.0,25.8271,25.8668,25.8271,25.8509,55700.0
2011-10-10 10:25:00,32.54,32.56,32.53,32.54,35700.0,25.8589,25.8748,25.8509,25.8589,35700.0
2011-10-10 10:30:00,32.55,32.58,32.55,32.58,88400.0,25.8668,25.8906,25.8668,25.8906,88400.0
2011-10-10 10:35:00,32.59,32.61,32.58,32.58,102900.0,25.8986,25.9145,25.8906,25.8906,102900.0
2011-10-10 10:40:00,32.59,32.6,32.57,32.59,42200.0,25.8986,25.9065,25.8827,25.8986,42200.0
2011-10-10 10:45:00,32.59,32.63,32.59,32.61,95900.0,25.8986,25.9304,25.8986,25.9145,95900.0
2011-10-10 10:50:00,32.61,32.61,32.56,32.58,69200.0,25.9145,25.9145,25.8748,25.8906,69200.0
2011-10-10 10:55:00,32.58,32.59,32.56,32.59,31400.0,25.8906,25.8986,25.8748,25.8986,31400.0
2011-10-10 11:00:00,32.59,32.59,32.55,32.57,65100.0,25.8986,25.8986,25.8668,25.8827,65100.0
2011-10-10 11:05:00,32.57,32.59,32.56,32.57,28400.0,25.8827,25.8986,25.8748,25.8827,28400.0
2011-10-10 11:10:00,32.57,32.57,32.54,32.56,80400.0,25.8827,25.8827,25.8589,25.8748,80400.0
2011-10-10 11:15:00,32.56,32.56,32.53,32.54,27500.0,25.8748,25.8748,25.8509,25.8589,27500.0
2011-10-10 11:20:00,32.54,32.55,32.52,32.55,28900.0,25.8589,25.8668,25.843,25.8668,28900.0
2011-10-10 11:25:00,32.56,32.6,32.54,32.6,83200.0,25.8748,25.9065,25.8589,25.9065,83200.0
2011-10-10 11:30:00,32.6,32.61,32.54,32.56,22600.0,25.9065,25.9145,25.8589,25.8748,22600.0
2011-10-10 11:35:00,32.56,32.59,32.56,32.59,29100.0,25.8748,25.8986,25.8748,25.8986,29100.0
2011-10-10 11:40:00,32.59,32.59,32.57,32.57,11700.0,25.8986,25.8986,25.8827,25.8827,11700.0
2011-10-10 11:45:00,32.58,32.58,32.55,32.56,14400.0,25.8906,25.8906,25.8668,25.8748,14400.0
2011-10-10 11:50:00,32.56,32.57,32.54,32.54,22000.0,25.8748,25.8827,25.8589,25.8589,22000.0
2011-10-10 11:55:00,32.55,32.58,32.55,32.58,12300.0,25.8668,25.8906,25.8668,25.8906,12300.0
2011-10-10 12:00:00,32.57,32.58,32.56,32.58,51900.0,25.8827,25.8906,25.8748,25.8906,51900.0
2011-10-10 12:05:00,32.58,32.59,32.53,32.55,88500.0,25.8906,25.8986,25.8509,25.8668,88500.0
2011-10-10 12:10:00,32.54,32.56,32.53,32.55,16800.0,25.8589,25.8748,25.8509,25.8668,16800.0
2011-10-10 12:15:00,32.55,32.56,32.54,32.54,32400.0,25.8668,25.8748,25.8589,25.8589,32400.0
2011-10-10 12:20:00,32.54,32.56,32.52,32.55,23200.0,25.8589,25.8748,25.843,25.8668,23200.0
2011-10-10 12:25:00,32.55,32.57,32.54,32.56,35800.0,25.8668,25.8827,25.8589,25.8748,35800.0
2011-10-10 12:30:00,32.56,32.57,32.56,32.57,24000.0,25.8748,25.8827,25.8748,25.8827,24000.0
2011-10-10 12:35:00,32.57,32.58,32.56,32.57,27900.0,25.8827,25.8906,25.8748,25.8827,27900.0
2011-10-10 12:40:00,32.57,32.59,32.57,32.57,14100.0,25.8827,25.8986,25.8827,25.8827,14100.0
2011-10-10 12:45:00,32.57,32.58,32.55,32.56,24200.0,25.8827,25.8906,25.8668,25.8748,24200.0
2011-10-10 12:50:00,32.56,32.57,32.55,32.56,177400.0,25.8748,25.8827,25.8668,25.8748,177400.0
2011-10-10 12:55:00,32.57,32.6,32.56,32.59,62200.0,25.8827,25.9065,25.8748,25.8986,62200.0
2011-10-10 13:00:00,32.59,32.6,32.57,32.6,81300.0,25.8986,25.9065,25.8827,25.9065,81300.0
2011-10-10 13:05:00,32.61,32.63,32.6,32.61,80300.0,25.9145,25.9304,25.9065,25.9145,80300.0
2011-10-10 13:10:00,32.61,32.63,32.61,32.62,38100.0,25.9145,25.9304,25.9145,25.9224,38100.0
2011-10-10 13:15:00,32.62,32.64,32.6,32.63,55500.0,25.9224,25.9383,25.9065,25.9304,55500.0
2011-10-10 13:20:00,32.63,32.68,32.62,32.67,97600.0,25.9304,25.9701,25.9224,25.9622,97600.0
2011-10-10 13:25:00,32.67,32.68,32.63,32.63,97200.0,25.9622,25.9701,25.9304,25.9304,97200.0
2011-10-10 13:30:00,32.64,32.65,32.62,32.63,52600.0,25.9383,25.9463,25.9224,25.9304,52600.0
2011-10-10 13:35:00,32.64,32.64,32.62,32.63,16800.0,25.9383,25.9383,25.9224,25.9304,16800.0
2011-10-10 13:40:00,32.63,32.64,32.61,32.63,33700.0,25.9304,25.9383,25.9145,25.9304,33700.0
2011-10-10 13:45:00,32.63,32.65,32.62,32.65,13300.0,25.9304,25.9463,25.9224,25.9463,13300.0
2011-10-10 13:50:00,32.65,32.65,32.61,32.62,17200.0,25.9463,25.9463,25.9145,25.9224,17200.0
2011-10-10 13:55:00,32.62,32.64,32.6,32.62,75500.0,25.9224,25.9383,25.9065,25.9224,75500.0
2011-10-10 14:00:00,32.62,32.63,32.59,32.6,12100.0,25.9224,25.9304,25.8986,25.9065,12100.0
2011-10-10 14:05:00,32.61,32.61,32.56,32.57,129600.0,25.9145,25.9145,25.8748,25.8827,129600.0
2011-10-10 14:10:00,32.57,32.59,32.56,32.57,82600.0,25.8827,25.8986,25.8748,25.8827,82600.0
2011-10-10 14:15:00,32.58,32.58,32.54,32.55,15000.0,25.8906,25.8906,25.8589,25.8668,15000.0
2011-10-10 14:20:00,32.55,32.59,32.54,32.58,82800.0,25.8668,25.8986,25.8589,25.8906,82800.0
2011-10-10 14:25:00,32.59,32.6,32.58,32.58,26100.0,25.8986,25.9065,25.8906,25.8906,26100.0
2011-10-10 14:30:00,32.59,32.6,32.56,32.58,49000.0,25.8986,25.9065,25.8748,25.8906,49000.0
2011-10-10 14:35:00,32.58,32.58,32.54,32.54,19400.0,25.8906,25.8906,25.8589,25.8589,19400.0
2011-10-10 14:40:00,32.54,32.54,32.52,32.53,38500.0,25.8589,25.8589,25.843,25.8509,38500.0
2011-10-10 14:45:00,32.54,32.54,32.5,32.51,11500.0,25.8589,25.8589,25.8271,25.835,11500.0
2011-10-10 14:50:00,32.51,32.52,32.49,32.49,29500.0,25.835,25.843,25.8191,25.8191,29500.0
2011-10-10 14:55:00,32.49,32.49,32.47,32.48,27400.0,25.8191,25.8191,25.8032,25.8112,27400.0
2011-10-10 15:00:00,32.48,32.49,32.47,32.48,29700.0,25.8112,25.8191,25.8032,25.8112,29700.0
2011-10-10 15:05:00,32.48,32.49,32.45,32.49,134900.0,25.8112,25.8191,25.7873,25.8191,134900.0
2011-10-10 15:10:00,32.49,32.5,32.43,32.45,78900.0,25.8191,25.8271,25.7714,25.7873,78900.0
2011-10-10 15:15:00,32.45,32.49,32.45,32.48,92900.0,25.7873,25.8191,25.7873,25.8112,92900.0
2011-10-10 15:20:00,32.48,32.48,32.41,32.41,40600.0,25.8112,25.8112,25.7556,25.7556,40600.0
2011-10-10 15:25:00,32.41,32.46,32.41,32.42,81700.0,25.7556,25.7953,25.7556,25.7635,81700.0
2011-10-10 15:30:00,32.42,32.47,32.4,32.46,148500.0,25.7635,25.8032,25.7476,25.7953,148500.0
2011-10-10 15:35:00,32.46,32.47,32.39,32.43,98300.0,25.7953,25.8032,25.7397,25.7714,98300.0
2011-10-10 15:40:00,32.44,32.45,32.39,32.45,94900.0,25.7794,25.7873,25.7397,25.7873,94900.0
2011-10-10 15:45:00,32.46,32.52,32.46,32.51,156100.0,25.7953,25.843,25.7953,25.835,156100.0
2011-10-10 15:50:00,32.52,32.59,32.52,32.59,80600.0,25.843,25.8986,25.843,25.8986,80600.0
2011-10-10 15:55:00,32.59,32.65,32.56,32.65,807000.0,25.8986,25.9463,25.8748,25.9463,807000.0
2011-10-11 09:30:00,32.51,32.58,32.5,32.53,116600.0,25.835,25.8906,25.8271,25.8509,116600.0
2011-10-11 09:35:00,32.53,32.57,32.51,32.52,81400.0,25.8509,25.8827,25.835,25.843,81400.0
2011-10-11 09:40:00,32.53,32.53,32.45,32.46,37100.0,25.8509,25.8509,25.7873,25.7953,37100.0
2011-10-11 09:45:00,32.46,32.57,32.41,32.57,55200.0,25.7953,25.8827,25.7556,25.8827,55200.0
2011-10-11 09:50:00,32.56,32.58,32.54,32.56,38300.0,25.8748,25.8906,25.8589,25.8748,38300.0
2011-10-11 09:55:00,32.56,32.57,32.5,32.55,45600.0,25.8748,25.8827,25.8271,25.8668,45600.0
2011-10-11 10:00:00,32.54,32.55,32.49,32.51,41000.0,25.8589,25.8668,25.8191,25.835,41000.0
2011-10-11 10:05:00,32.5,32.53,32.47,32.53,28600.0,25.8271,25.8509,25.8032,25.8509,28600.0
2011-10-11 10:10:00,32.54,32.6,32.54,32.59,35800.0,25.8589,25.9065,25.8589,25.8986,35800.0
2011-10-11 10:15:00,32.58,32.59,32.55,32.57,56400.0,25.8906,25.8986,25.8668,25.8827,56400.0
2011-10-11 10:20:00,32.57,32.61,32.53,32.59,73900.0,25.8827,25.9145,25.8509,25.8986,73900.0
2011-10-11 10:25:00,32.58,32.6,32.55,32.6,39400.0,25.8906,25.9065,25.8668,25.9065,39400.0
2011-10-11 10:30:00,32.59,32.61,32.57,32.59,48700.0,25.8986,25.9145,25.8827,25.8986,48700.0
2011-10-11 10:35:00,32.59,32.59,32.55,32.58,33600.0,25.8986,25.8986,25.8668,25.8906,33600.0
2011-10-11 10:40:00,32.58,32.61,32.55,32.61,38500.0,25.8906,25.9145,25.8668,25.9145,38500.0
2011-10-11 10:45:00,32.62,32.62,32.55,32.55,54700.0,25.9224,25.9224,25.8668,25.8668,54700.0
2011-10-11 10:50:00,32.56,32.6,32.55,32.57,25200.0,25.8748,25.9065,25.8668,25.8827,25200.0
2011-10-11 10:55:00,32.56,32.56,32.54,32.56,29600.0,25.8748,25.8748,25.8589,25.8748,29600.0
2011-10-11 11:00:00,32.55,32.58,32.55,32.58,21400.0,25.8668,25.8906,25.8668,25.8906,21400.0
2011-10-11 11:05:00,32.58,32.58,32.52,32.55,69000.0,25.8906,25.8906,25.843,25.8668,69000.0
2011-10-11 11:10:00,32.55,32.56,32.52,32.52,21300.0,25.8668,25.8748,25.843,25.843,21300.0
2011-10-11 11:15:00,32.52,32.53,32.51,32.53,21500.0,25.843,25.8509,25.835,25.8509,21500.0
2011-10-11 11:20:00,32.53,32.53,32.51,32.52,22100.0,25.8509,25.8509,25.835,25.843,22100.0
2011-10-11 11:25:00,32.52,32.54,32.51,32.51,20500.0,25.843,25.8589,25.835,25.835,20500.0
2011-10-11 11:30:00,32.52,32.55,32.52,32.55,22000.0,25.843,25.8668,25.843,25.8668,22000.0
2011-10-11 11:35:00,32.56,32.56,32.53,32.53,27100.0,25.8748,25.8748,25.8509,25.8509,27100.0
2011-10-11 11:40:00,32.53,32.55,32.52,32.55,48500.0,25.8509,25.8668,25.843,25.8668,48500.0
2011-10-11 11:45:00,32.55,32.55,32.53,32.53,13400.0,25.8668,25.8668,25.8509,25.8509,13400.0
2011-10-11 11:50:00,32.52,32.54,32.51,32.54,10600.0,25.843,25.8589,25.835,25.8589,10600.0
2011-10-11 11:55:00,32.54,32.58,32.54,32.57,14700.0,25.8589,25.8906,25.8589,25.8827,14700.0
2011-10-11 12:00:00,32.57,32.57,32.52,32.52,19800.0,25.8827,25.8827,25.843,25.843,19800.0
2011-10-11 12:05:00,32.53,32.57,32.52,32.56,28300.0,25.8509,25.8827,25.843,25.8748,28300.0
2011-10-11 12:10:00,32.57,32.58,32.55,32.56,28000.0,25.8827,25.8906,25.8668,25.8748,28000.0
2011-10-11 12:15:00,32.56,32.57,32.54,32.55,8800.0,25.8748,25.8827,25.8589,25.8668,8800.0
2011-10-11 12:20:00,32.56,32.57,32.54,32.55,21600.0,25.8748,25.8827,25.8589,25.8668,21600.0
2011-10-11 12:25:00,32.55,32.57,32.55,32.56,11800.0,25.8668,25.8827,25.8668,25.8748,11800.0
2011-10-11 12:30:00,32.57,32.58,32.52,32.52,22100.0,25.8827,25.8906,25.843,25.843,22100.0
2011-10-11 12:35:00,32.52,32.55,32.5,32.5,25600.0,25.843,25.8668,25.8271,25.8271,25600.0
2011-10-11 12:40:00,32.5,32.52,32.49,32.51,65600.0,25.8271,25.843,25.8191,25.835,65600.0
2011-10-11 12:45:00,32.51,32.52,32.48,32.48,41900.0,25.835,25.843,25.8112,25.8112,41900.0
2011-10-11 12:50:00,32.49,32.51,32.48,32.51,31500.0,25.8191,25.835,25.8112,25.835,31500.0
2011-10-11 12:55:00,32.52,32.54,32.52,32.54,21100.0,25.843,25.8589,25.843,25.8589,21100.0
2011-10-11 13:00:00,32.55,32.55,32.52,32.53,13300.0,25.8668,25.8668,25.843,25.8509,13300.0
2011-10-11 13:05:00,32.52,32.54,32.5,32.53,44900.0,25.843,25.8589,25.8271,25.8509,44900.0
2011-10-11 13:10:00,32.54,32.56,32.48,32.51,42100.0,25.8589,25.8748,25.8112,25.835,42100.0
2011-10-11 13:15:00,32.51,32.56,32.51,32.54,96100.0,25.835,25.8748,25.835,25.8589,96100.0
2011-10-11 13:20:00,32.55,32.59,32.55,32.58,32200.0,25.8668,25.8986,25.8668,25.8906,32200.0
2011-10-11 13:25:00,32.56,32.62,32.55,32.61,19600.0,25.8748,25.9224,25.8668,25.9145,19600.0
2011-10-11 13:30:00,32.61,32.62,32.57,32.58,15700.0,25.9145,25.9224,25.8827,25.8906,15700.0
2011-10-11 13:35:00,32.58,32.6,32.57,32.57,11100.0,25.8906,25.9065,25.8827,25.8827,11100.0
2011-10-11 13:40:00,32.57,32.58,32.56,32.58,11700.0,25.8827,25.8906,25.8748,25.8906,11700.0
2011-10-11 13:45:00,32.58,32.6,32.55,32.57,39900.0,25.8906,25.9065,25.8668,25.8827,39900.0
2011-10-11 13:50:00,32.58,32.63,32.58,32.62,31900.0,25.8906,25.9304,25.8906,25.9224,31900.0
2011-10-11 13:55:00,32.62,32.63,32.61,32.63,33600.0,25.9224,25.9304,25.9145,25.9304,33600.0
2011-10-11 14:00:00,32.64,32.64,32.61,32.61,12800.0,25.9383,25.9383,25.9145,25.9145,12800.0
2011-10-11 14:05:00,32.61,32.62,32.59,32.59,10200.0,25.9145,25.9224,25.8986,25.8986,10200.0
2011-10-11 14:10:00,32.61,32.63,32.61,32.61,8100.0,25.9145,25.9304,25.9145,25.9145,8100.0
2011-10-11 14:15:00,32.61,32.63,32.6,32.62,15400.0,25.9145,25.9304,25.9065,25.9224,15400.0
2011-10-11 14:20:00,32.62,32.64,32.55,32.57,44400.0,25.9224,25.9383,25.8668,25.8827,44400.0
2011-10-11 14:25:00,32.57,32.59,32.54,32.55,44300.0,25.8827,25.8986,25.8589,25.8668,44300.0
2011-10-11 14:30:00,32.55,32.59,32.54,32.56,34800.0,25.8668,25.8986,25.8589,25.8748,34800.0
2011-10-11 14:35:00,32.57,32.57,32.53,32.54,21300.0,25.8827,25.8827,25.8509,25.8589,21300.0
2011-10-11 14:40:00,32.54,32.58,32.53,32.57,46900.0,25.8589,25.8906,25.8509,25.8827,46900.0
2011-10-11 14:45:00,32.57,32.58,32.55,32.56,15200.0,25.8827,25.8906,25.8668,25.8748,15200.0
2011-10-11 14:50:00,32.56,32.58,32.56,32.56,29200.0,25.8748,25.8906,25.8748,25.8748,29200.0
2011-10-11 14:55:00,32.57,32.6,32.57,32.59,22600.0,25.8827,25.9065,25.8827,25.8986,22600.0
2011-10-11 15:00:00,32.59,32.62,32.59,32.6,85800.0,25.8986,25.9224,25.8986,25.9065,85800.0
2011-10-11 15:05:00,32.61,32.64,32.58,32.63,75400.0,25.9145,25.9383,25.8906,25.9304,75400.0
2011-10-11 15:10:00,32.62,32.62,32.58,32.6,29100.0,25.9224,25.9224,25.8906,25.9065,29100.0
2011-10-11 15:15:00,32.59,32.6,32.56,32.56,137000.0,25.8986,25.9065,25.8748,25.8748,137000.0
2011-10-11 15:20:00,32.57,32.57,32.53,32.55,61500.0,25.8827,25.8827,25.8509,25.8668,61500.0
2011-10-11 15:25:00,32.56,32.59,32.51,32.51,58200.0,25.8748,25.8986,25.835,25.835,58200.0
2011-10-11 15:30:00,32.52,32.58,32.51,32.57,81000.0,25.843,25.8906,25.835,25.8827,81000.0
2011-10-11 15:35:00,32.57,32.59,32.52,32.56,264300.0,25.8827,25.8986,25.843,25.8748,264300.0
2011-10-11 15:40:00,32.56,32.59,32.53,32.55,281000.0,25.8748,25.8986,25.8509,25.8668,281000.0
2011-10-11 15:45:00,32.55,32.59,32.51,32.57,319800.0,25.8668,25.8986,25.835,25.8827,319800.0
2011-10-11 15:50:00,32.56,32.58,32.55,32.55,331600.0,25.8748,25.8906,25.8668,25.8668,331600.0
2011-10-11 15:55:00,32.56,32.56,32.5,32.55,683500.0,25.8748,25.8748,25.8271,25.8668,683500.0
2011-10-12 09:30:00,32.7,32.75,32.62,32.66,107300.0,25.986,26.0257,25.9224,25.9542,107300.0
2011-10-12 09:35:00,32.65,32.7,32.63,32.68,80900.0,25.9463,25.986,25.9304,25.9701,80900.0
2011-10-12 09:40:00,32.68,32.77,32.67,32.73,120800.0,25.9701,26.0416,25.9622,26.0098,120800.0
2011-10-12 09:45:00,32.73,32.73,32.63,32.64,236600.0,26.0098,26.0098,25.9304,25.9383,236600.0
2011-10-12 09:50:00,32.64,32.73,32.64,32.73,56500.0,25.9383,26.0098,25.9383,26.0098,56500.0
2011-10-12 09:55:00,32.73,32.73,32.68,32.7,113000.0,26.0098,26.0098,25.9701,25.986,113000.0
2011-10-12 10:00:00,32.7,32.7,32.63,32.63,92100.0,25.986,25.986,25.9304,25.9304,92100.0
2011-10-12 10:05:00,32.63,32.72,32.63,32.72,119100.0,25.9304,26.0019,25.9304,26.0019,119100.0
2011-10-12 10:10:00,32.72,32.77,32.71,32.75,158000.0,26.0019,26.0416,25.994,26.0257,158000.0
2011-10-12 10:15:00,32.76,32.85,32.76,32.85,86200.0,26.0337,26.1052,26.0337,26.1052,86200.0
2011-10-12 10:20:00,32.85,32.87,32.84,32.86,123500.0,26.1052,26.1211,26.0973,26.1132,123500.0
2011-10-12 10:25:00,32.86,32.89,32.85,32.85,456700.0,26.1132,26.137,26.1052,26.1052,456700.0
2011-10-12 10:30:00,32.86,32.88,32.84,32.88,25900.0,26.1132,26.129,26.0973,26.129,25900.0
2011-10-12 10:35:00,32.88,32.92,32.88,32.91,121700.0,26.129,26.1608,26.129,26.1529,121700.0
2011-10-12 10:40:00,32.91,32.91,32.86,32.87,59000.0,26.1529,26.1529,26.1132,26.1211,59000.0
2011-10-12 10:45:00,32.86,32.88,32.81,32.82,56800.0,26.1132,26.129,26.0734,26.0814,56800.0
2011-10-12 10:50:00,32.81,32.81,32.74,32.75,51700.0,26.0734,26.0734,26.0178,26.0257,51700.0
2011-10-12 10:55:00,32.76,32.78,32.76,32.77,30700.0,26.0337,26.0496,26.0337,26.0416,30700.0
2011-10-12 11:00:00,32.78,32.81,32.77,32.81,21900.0,26.0496,26.0734,26.0416,26.0734,21900.0
2011-10-12 11:05:00,32.8,32.81,32.78,32.81,24900.0,26.0655,26.0734,26.0496,26.0734,24900.0
2011-10-12 11:10:00,32.81,32.82,32.8,32.81,45300.0,26.0734,26.0814,26.0655,26.0734,45300.0
2011-10-12 11:15:00,32.82,32.84,32.81,32.81,26000.0,26.0814,26.0973,26.0734,26.0734,26000.0
2011-10-12 11:20:00,32.81,32.83,32.81,32.81,36300.0,26.0734,26.0893,26.0734,26.0734,36300.0
2011-10-12 11:25:00,32.81,32.83,32.79,32.8,75100.0,26.0734,26.0893,26.0575,26.0655,75100.0
2011-10-12 11:30:00,32.79,32.81,32.79,32.8,49900.0,26.0575,26.0734,26.0575,26.0655,49900.0
2011-10-12 11:35:00,32.8,32.82,32.79,32.82,11800.0,26.0655,26.0814,26.0575,26.0814,11800.0
2011-10-12 11:40:00,32.82,32.83,32.81,32.81,21100.0,26.0814,26.0893,26.0734,26.0734,21100.0
2011-10-12 11:45:00,32.81,32.82,32.78,32.79,89700.0,26.0734,26.0814,26.0496,26.0575,89700.0
2011-10-12 11:50:00,32.79,32.81,32.77,32.81,9500.0,26.0575,26.0734,26.0416,26.0734,9500.0
2011-10-12 11:55:00,32.81,32.82,32.77,32.77,17100.0,26.0734,26.0814,26.0416,26.0416,17100.0
2011-10-12 12:00:00,32.77,32.8,32.77,32.8,7800.0,26.0416,26.0655,26.0416,26.0655,7800.0
2011-10-12 12:05:00,32.8,32.8,32.76,32.76,29200.0,26.0655,26.0655,26.0337,26.0337,29200.0
2011-10-12 12:10:00,32.75,32.76,32.73,32.76,37100.0,26.0257,26.0337,26.0098,26.0337,37100.0
2011-10-12 12:15:00,32.76,32.78,32.76,32.77,38000.0,26.0337,26.0496,26.0337,26.0416,38000.0
2011-10-12 12:20:00,32.77,32.78,32.76,32.77,31800.0,26.0416,26.0496,26.0337,26.0416,31800.0
2011-10-12 12:25:00,32.76,32.78,32.75,32.78,28000.0,26.0337,26.0496,26.0257,26.0496,28000.0
2011-10-12 12:30:00,32.78,32.79,32.77,32.77,21900.0,26.0496,26.0575,26.0416,26.0416,21900.0
2011-10-12 12:35:00,32.76,32.77,32.75,32.77,40700.0,26.0337,26.0416,26.0257,26.0416,40700.0
2011-10-12 12:40:00,32.77,32.79,32.77,32.77,26700.0,26.0416,26.0575,26.0416,26.0416,26700.0
2011-10-12 12:45:00,32.77,32.8,32.77,32.79,76900.0,26.0416,26.0655,26.0416,26.0575,76900.0
2011-10-12 12:50:00,32.79,32.85,32.79,32.85,55600.0,26.0575,26.1052,26.0575,26.1052,55600.0
2011-10-12 12:55:00,32.85,32.85,32.83,32.84,53400.0,26.1052,26.1052,26.0893,26.0973,53400.0
2011-10-12 13:00:00,32.85,32.9,32.84,32.9,75800.0,26.1052,26.1449,26.0973,26.1449,75800.0
2011-10-12 13:05:00,32.91,32.91,32.85,32.86,49700.0,26.1529,26.1529,26.1052,26.1132,49700.0
2011-10-12 13:10:00,32.86,32.87,32.84,32.84,48400.0,26.1132,26.1211,26.0973,26.0973,48400.0
2011-10-12 13:15:00,32.84,32.84,32.82,32.84,147500.0,26.0973,26.0973,26.0814,26.0973,147500.0
2011-10-12 13:20:00,32.83,32.84,32.82,32.82,273800.0,26.0893,26.0973,26.0814,26.0814,273800.0
2011-10-12 13:25:00,32.81,32.83,32.8,32.8,54600.0,26.0734,26.0893,26.0655,26.0655,54600.0
2011-10-12 13:30:00,32.8,32.84,32.79,32.8,145100.0,26.0655,26.0973,26.0575,26.0655,145100.0
2011-10-12 13:35:00,32.81,32.82,32.8,32.81,14400.0,26.0734,26.0814,26.0655,26.0734,14400.0
2011-10-12 13:40:00,32.81,32.83,32.8,32.81,26000.0,26.0734,26.0893,26.0655,26.0734,26000.0
2011-10-12 13:45:00,32.81,32.83,32.79,32.79,47400.0,26.0734,26.0893,26.0575,26.0575,47400.0
2011-10-12 13:50:00,32.8,32.8,32.77,32.77,61600.0,26.0655,26.0655,26.0416,26.0416,61600.0
2011-10-12 13:55:00,32.78,32.81,32.78,32.8,75500.0,26.0496,26.0734,26.0496,26.0655,75500.0
2011-10-12 14:00:00,32.8,32.83,32.77,32.82,103000.0,26.0655,26.0893,26.0416,26.0814,103000.0
2011-10-12 14:05:00,32.82,32.86,32.82,32.84,52600.0,26.0814,26.1132,26.0814,26.0973,52600.0
2011-10-12 14:10:00,32.85,32.89,32.83,32.88,510400.0,26.1052,26.137,26.0893,26.129,510400.0
2011-10-12 14:15:00,32.88,32.88,32.83,32.83,35800.0,26.129,26.129,26.0893,26.0893,35800.0
2011-10-12 14:20:00,32.83,32.86,32.81,32.84,27500.0,26.0893,26.1132,26.0734,26.0973,27500.0
2011-10-12 14:25:00,32.85,32.85,32.82,32.83,67600.0,26.1052,26.1052,26.0814,26.0893,67600.0
2011-10-12 14:30:00,32.83,32.9,32.83,32.88,64600.0,26.0893,26.1449,26.0893,26.129,64600.0
2011-10-12 14:35:00,32.87,32.88,32.82,32.84,169700.0,26.1211,26.129,26.0814,26.0973,169700.0
2011-10-12 14:40:00,32.84,32.86,32.81,32.82,102700.0,26.0973,26.1132,26.0734,26.0814,102700.0
2011-10-12 14:45:00,32.82,32.86,32.81,32.84,86300.0,26.0814,26.1132,26.0734,26.0973,86300.0
2011-10-12 14:50:00,32.85,32.85,32.81,32.82,40300.0,26.1052,26.1052,26.0734,26.0814,40300.0
2011-10-12 14:55:00,32.82,32.83,32.76,32.78,161800.0,26.0814,26.0893,26.0337,26.0496,161800.0
2011-10-12 15:00:00,32.78,32.8,32.76,32.79,87200.0,26.0496,26.0655,26.0337,26.0575,87200.0
2011-10-12 15:05:00,32.78,32.83,32.77,32.79,79900.0,26.0496,26.0893,26.0416,26.0575,79900.0
2011-10-12 15:10:00,32.79,32.81,32.77,32.79,93800.0,26.0575,26.0734,26.0416,26.0575,93800.0
2011-10-12 15:15:00,32.79,32.79,32.72,32.75,133300.0,26.0575,26.0575,26.0019,26.0257,133300.0
2011-10-12 15:20:00,32.75,32.77,32.71,32.73,118800.0,26.0257,26.0416,25.994,26.0098,118800.0
2011-10-12 15:25:00,32.73,32.76,32.71,32.75,209000.0,26.0098,26.0337,25.994,26.0257,209000.0
2011-10-12 15:30:00,32.75,32.78,32.72,32.76,195000.0,26.0257,26.0496,26.0019,26.0337,195000.0
2011-10-12 15:35:00,32.76,32.8,32.73,32.78,118200.0,26.0337,26.0655,26.0098,26.0496,118200.0
2011-10-12 15:40:00,32.77,32.8,32.76,32.78,63200.0,26.0416,26.0655,26.0337,26.0496,63200.0
2011-10-12 15:45:00,32.77,32.78,32.6,32.61,422500.0,26.0416,26.0496,25.9065,25.9145,422500.0
2011-10-12 15:50:00,32.62,32.68,32.61,32.61,232200.0,25.9224,25.9701,25.9145,25.9145,232200.0
2011-10-12 15:55:00,32.62,32.66,32.6,32.6,688200.0,25.9224,25.9542,25.9065,25.9065,688200.0
2011-10-13 09:30:00,32.52,32.53,32.4,32.45,219600.0,25.843,25.8509,25.7476,25.7873,219600.0
2011-10-13 09:35:00,32.46,32.48,32.4,32.42,100700.0,25.7953,25.8112,25.7476,25.7635,100700.0
2011-10-13 09:40:00,32.41,32.44,32.4,32.42,38100.0,25.7556,25.7794,25.7476,25.7635,38100.0
2011-10-13 09:45:00,32.42,32.5,32.41,32.46,39400.0,25.7635,25.8271,25.7556,25.7953,39400.0
2011-10-13 09:50:00,32.47,32.47,32.39,32.41,54800.0,25.8032,25.8032,25.7397,25.7556,54800.0
2011-10-13 09:55:00,32.41,32.43,32.37,32.42,32400.0,25.7556,25.7714,25.7238,25.7635,32400.0
2011-10-13 10:00:00,32.41,32.48,32.38,32.39,49100.0,25.7556,25.8112,25.7317,25.7397,49100.0
2011-10-13 10:05:00,32.38,32.41,32.36,32.41,204400.0,25.7317,25.7556,25.7158,25.7556,204400.0
2011-10-13 10:10:00,32.42,32.49,32.42,32.48,58900.0,25.7635,25.8191,25.7635,25.8112,58900.0
2011-10-13 10:15:00,32.48,32.5,32.41,32.41,210600.0,25.8112,25.8271,25.7556,25.7556,210600.0
2011-10-13 10:20:00,32.42,32.51,32.41,32.51,82200.0,25.7635,25.835,25.7556,25.835,82200.0
2011-10-13 10:25:00,32.5,32.55,32.49,32.52,44300.0,25.8271,25.8668,25.8191,25.843,44300.0
2011-10-13 10:30:00,32.52,32.55,32.52,32.54,36200.0,25.843,25.8668,25.843,25.8589,36200.0
2011-10-13 10:35:00,32.53,32.54,32.48,32.49,41100.0,25.8509,25.8589,25.8112,25.8191,41100.0
2011-10-13 10:40:00,32.49,32.5,32.44,32.45,51300.0,25.8191,25.8271,25.7794,25.7873,51300.0
2011-10-13 10:45:00,32.44,32.45,32.42,32.42,31000.0,25.7794,25.7873,25.7635,25.7635,31000.0
2011-10-13 10:50:00,32.43,32.45,32.42,32.42,49500.0,25.7714,25.7873,25.7635,25.7635,49500.0
2011-10-13 10:55:00,32.43,32.44,32.36,32.36,34400.0,25.7714,25.7794,25.7158,25.7158,34400.0
2011-10-13 11:00:00,32.36,32.44,32.35,32.44,39500.0,25.7158,25.7794,25.7079,25.7794,39500.0
2011-10-13 11:05:00,32.44,32.44,32.38,32.39,23600.0,25.7794,25.7794,25.7317,25.7397,23600.0
2011-10-13 11:10:00,32.38,32.43,32.37,32.43,20300.0,25.7317,25.7714,25.7238,25.7714,20300.0
2011-10-13 11:15:00,32.44,32.44,32.34,32.34,59500.0,25.7794,25.7794,25.6999,25.6999,59500.0
2011-10-13 11:20:00,32.34,32.4,32.34,32.4,56900.0,25.6999,25.7476,25.6999,25.7476,56900.0
2011-10-13 11:25:00,32.39,32.4,32.35,32.36,183800.0,25.7397,25.7476,25.7079,25.7158,183800.0
2011-10-13 11:30:00,32.35,32.36,32.31,32.34,862400.0,25.7079,25.7158,25.6761,25.6999,862400.0
2011-10-13 11:35:00,32.34,32.38,32.34,32.37,266600.0,25.6999,25.7317,25.6999,25.7238,266600.0
2011-10-13 11:40:00,32.37,32.39,32.34,32.38,30500.0,25.7238,25.7397,25.6999,25.7317,30500.0
2011-10-13 11:45:00,32.39,32.44,32.39,32.41,123800.0,25.7397,25.7794,25.7397,25.7556,123800.0
2011-10-13 11:50:00,32.4,32.41,32.38,32.4,36900.0,25.7476,25.7556,25.7317,25.7476,36900.0
2011-10-13 11:55:00,32.41,32.44,32.4,32.42,44200.0,25.7556,25.7794,25.7476,25.7635,44200.0
2011-10-13 12:00:00,32.42,32.45,32.41,32.44,133200.0,25.7635,25.7873,25.7556,25.7794,133200.0
2011-10-13 12:05:00,32.44,32.45,32.41,32.41,38200.0,25.7794,25.7873,25.7556,25.7556,38200.0
2011-10-13 12:10:00,32.41,32.43,32.39,32.4,22500.0,25.7556,25.7714,25.7397,25.7476,22500.0
2011-10-13 12:15:00,32.41,32.43,32.4,32.41,38800.0,25.7556,25.7714,25.7476,25.7556,38800.0
2011-10-13 12:20:00,32.42,32.44,32.42,32.42,24200.0,25.7635,25.7794,25.7635,25.7635,24200.0
2011-10-13 12:25:00,32.41,32.42,32.38,32.38,15700.0,25.7556,25.7635,25.7317,25.7317,15700.0
2011-10-13 12:30:00,32.38,32.4,32.38,32.4,14100.0,25.7317,25.7476,25.7317,25.7476,14100.0
2011-10-13 12:35:00,32.39,32.4,32.38,32.4,15900.0,25.7397,25.7476,25.7317,25.7476,15900.0
2011-10-13 12:40:00,32.41,32.42,32.4,32.41,10200.0,25.7556,25.7635,25.7476,25.7556,10200.0
2011-10-13 12:45:00,32.42,32.45,32.41,32.43,63300.0,25.7635,25.7873,25.7556,25.7714,63300.0
2011-10-13 12:50:00,32.43,32.46,32.43,32.45,25300.0,25.7714,25.7953,25.7714,25.7873,25300.0
2011-10-13 12:55:00,32.45,32.47,32.45,32.47,28100.0,25.7873,25.8032,25.7873,25.8032,28100.0
2011-10-13 13:00:00,32.47,32.48,32.45,32.46,29600.0,25.8032,25.8112,25.7873,25.7953,29600.0
2011-10-13 13:05:00,32.46,32.54,32.44,32.53,39600.0,25.7953,25.8589,25.7794,25.8509,39600.0
2011-10-13 13:10:00,32.53,32.56,32.53,32.55,42300.0,25.8509,25.8748,25.8509,25.8668,42300.0
2011-10-13 13:15:00,32.55,32.55,32.54,32.54,11000.0,25.8668,25.8668,25.8589,25.8589,11000.0
2011-10-13 13:20:00,32.54,32.56,32.54,32.55,34700.0,25.8589,25.8748,25.8589,25.8668,34700.0
2011-10-13 13:25:00,32.56,32.6,32.55,32.58,106900.0,25.8748,25.9065,25.8668,25.8906,106900.0
2011-10-13 13:30:00,32.58,32.59,32.55,32.55,37000.0,25.8906,25.8986,25.8668,25.8668,37000.0
2011-10-13 13:35:00,32.55,32.56,32.54,32.54,25200.0,25.8668,25.8748,25.8589,25.8589,25200.0
2011-10-13 13:40:00,32.54,32.58,32.53,32.58,28800.0,25.8589,25.8906,25.8509,25.8906,28800.0
2011-10-13 13:45:00,32.59,32.6,32.58,32.6,108700.0,25.8986,25.9065,25.8906,25.9065,108700.0
2011-10-13 13:50:00,32.6,32.6,32.57,32.58,18200.0,25.9065,25.9065,25.8827,25.8906,18200.0
2011-10-13 13:55:00,32.58,32.59,32.56,32.57,17600.0,25.8906,25.8986,25.8748,25.8827,17600.0
2011-10-13 14:00:00,32.57,32.58,32.53,32.54,35200.0,25.8827,25.8906,25.8509,25.8589,35200.0
2011-10-13 14:05:00,32.54,32.56,32.53,32.55,11300.0,25.8589,25.8748,25.8509,25.8668,11300.0
2011-10-13 14:10:00,32.56,32.56,32.53,32.55,32700.0,25.8748,25.8748,25.8509,25.8668,32700.0
2011-10-13 14:15:00,32.55,32.57,32.55,32.56,15500.0,25.8668,25.8827,25.8668,25.8748,15500.0
2011-10-13 14:20:00,32.57,32.59,32.55,32.55,23100.0,25.8827,25.8986,25.8668,25.8668,23100.0
2011-10-13 14:25:00,32.56,32.56,32.52,32.54,24100.0,25.8748,25.8748,25.843,25.8589,24100.0
2011-10-13 14:30:00,32.55,32.59,32.55,32.58,24400.0,25.8668,25.8986,25.8668,25.8906,24400.0
2011-10-13 14:35:00,32.58,32.58,32.53,32.54,14300.0,25.8906,25.8906,25.8509,25.8589,14300.0
2011-10-13 14:40:00,32.54,32.57,32.52,32.57,23200.0,25.8589,25.8827,25.843,25.8827,23200.0
2011-10-13 14:45:00,32.57,32.64,32.54,32.64,40900.0,25.8827,25.9383,25.8589,25.9383,40900.0
2011-10-13 14:50:00,32.64,32.67,32.63,32.67,44200.0,25.9383,25.9622,25.9304,25.9622,44200.0
2011-10-13 14:55:00,32.66,32.66,32.63,32.64,38100.0,25.9542,25.9542,25.9304,25.9383,38100.0
2011-10-13 15:00:00,32.63,32.67,32.63,32.66,58300.0,25.9304,25.9622,25.9304,25.9542,58300.0
2011-10-13 15:05:00,32.66,32.68,32.66,32.67,36500.0,25.9542,25.9701,25.9542,25.9622,36500.0
2011-10-13 15:10:00,32.67,32.67,32.64,32.65,57300.0,25.9622,25.9622,25.9383,25.9463,57300.0
2011-10-13 15:15:00,32.66,32.68,32.64,32.66,31200.0,25.9542,25.9701,25.9383,25.9542,31200.0
2011-10-13 15:20:00,32.66,32.66,32.59,32.59,44000.0,25.9542,25.9542,25.8986,25.8986,44000.0
2011-10-13 15:25:00,32.58,32.59,32.56,32.56,69400.0,25.8906,25.8986,25.8748,25.8748,69400.0
2011-10-13 15:30:00,32.56,32.58,32.52,32.55,78400.0,25.8748,25.8906,25.843,25.8668,78400.0
2011-10-13 15:35:00,32.56,32.58,32.53,32.54,63400.0,25.8748,25.8906,25.8509,25.8589,63400.0
2011-10-13 15:40:00,32.54,32.58,32.53,32.56,145300.0,25.8589,25.8906,25.8509,25.8748,145300.0
2011-10-13 15:45:00,32.55,32.58,32.51,32.57,204300.0,25.8668,25.8906,25.835,25.8827,204300.0
2011-10-13 15:50:00,32.57,32.61,32.56,32.6,256300.0,25.8827,25.9145,25.8748,25.9065,256300.0
2011-10-13 15:55:00,32.6,32.63,32.58,32.6,379000.0,25.9065,25.9304,25.8906,25.9065,379000.0
2011-10-14 09:30:00,32.95,32.95,32.84,32.87,228700.0,26.1847,26.1847,26.0973,26.1211,228700.0
2011-10-14 09:35:00,32.87,32.89,32.78,32.81,413600.0,26.1211,26.137,26.0496,26.0734,413600.0
2011-10-14 09:40:00,32.82,32.84,32.76,32.81,233800.0,26.0814,26.0973,26.0337,26.0734,233800.0
2011-10-14 09:45:00,32.81,32.88,32.8,32.84,97400.0,26.0734,26.129,26.0655,26.0973,97400.0
2011-10-14 09:50:00,32.84,32.85,32.78,32.79,269400.0,26.0973,26.1052,26.0496,26.0575,269400.0
2011-10-14 09:55:00,32.79,32.84,32.77,32.8,157200.0,26.0575,26.0973,26.0416,26.0655,157200.0
2011-10-14 10:00:00,32.79,32.8,32.72,32.72,149900.0,26.0575,26.0655,26.0019,26.0019,149900.0
2011-10-14 10:05:00,32.73,32.8,32.73,32.78,125900.0,26.0098,26.0655,26.0098,26.0496,125900.0
2011-10-14 10:10:00,32.78,32.79,32.75,32.75,86700.0,26.0496,26.0575,26.0257,26.0257,86700.0
2011-10-14 10:15:00,32.74,32.75,32.72,32.72,40600.0,26.0178,26.0257,26.0019,26.0019,40600.0
2011-10-14 10:20:00,32.73,32.78,32.72,32.78,64300.0,26.0098,26.0496,26.0019,26.0496,64300.0
2011-10-14 10:25:00,32.77,32.78,32.71,32.74,111400.0,26.0416,26.0496,25.994,26.0178,111400.0
2011-10-14 10:30:00,32.74,32.79,32.73,32.78,55500.0,26.0178,26.0575,26.0098,26.0496,55500.0
2011-10-14 10:35:00,32.78,32.78,32.75,32.75,47400.0,26.0496,26.0496,26.0257,26.0257,47400.0
2011-10-14 10:40:00,32.75,32.78,32.72,32.78,34700.0,26.0257,26.0496,26.0019,26.0496,34700.0
2011-10-14 10:45:00,32.77,32.8,32.77,32.79,33900.0,26.0416,26.0655,26.0416,26.0575,33900.0
2011-10-14 10:50:00,32.79,32.81,32.75,32.75,20800.0,26.0575,26.0734,26.0257,26.0257,20800.0
2011-10-14 10:55:00,32.75,32.79,32.75,32.79,36800.0,26.0257,26.0575,26.0257,26.0575,36800.0
2011-10-14 11:00:00,32.8,32.81,32.79,32.79,10600.0,26.0655,26.0734,26.0575,26.0575,10600.0
2011-10-14 11:05:00,32.79,32.79,32.75,32.77,23800.0,26.0575,26.0575,26.0257,26.0416,23800.0
2011-10-14 11:10:00,32.78,32.79,32.76,32.77,20900.0,26.0496,26.0575,26.0337,26.0416,20900.0
2011-10-14 11:15:00,32.77,32.81,32.76,32.79,253000.0,26.0416,26.0734,26.0337,26.0575,253000.0
2011-10-14 11:20:00,32.79,32.79,32.73,32.74,33300.0,26.0575,26.0575,26.0098,26.0178,33300.0
2011-10-14 11:25:00,32.74,32.75,32.71,32.72,34000.0,26.0178,26.0257,25.994,26.0019,34000.0
2011-10-14 11:30:00,32.72,32.74,32.71,32.73,58900.0,26.0019,26.0178,25.994,26.0098,58900.0
2011-10-14 11:35:00,32.73,32.77,32.73,32.75,13700.0,26.0098,26.0416,26.0098,26.0257,13700.0
2011-10-14 11:40:00,32.75,32.79,32.75,32.77,8200.0,26.0257,26.0575,26.0257,26.0416,8200.0
2011-10-14 11:45:00,32.77,32.79,32.77,32.77,10700.0,26.0416,26.0575,26.0416,26.0416,10700.0
2011-10-14 11:50:00,32.76,32.77,32.75,32.76,16000.0,26.0337,26.0416,26.0257,26.0337,16000.0
2011-10-14 11:55:00,32.77,32.78,32.74,32.74,19600.0,26.0416,26.0496,26.0178,26.0178,19600.0
2011-10-14 12:00:00,32.73,32.73,32.7,32.73,24200.0,26.0098,26.0098,25.986,26.0098,24200.0
2011-10-14 12:05:00,32.73,32.74,32.72,32.73,11400.0,26.0098,26.0178,26.0019,26.0098,11400.0
2011-10-14 12:10:00,32.74,32.76,32.72,32.73,24300.0,26.0178,26.0337,26.0019,26.0098,24300.0
2011-10-14 12:15:00,32.73,32.73,32.69,32.7,13200.0,26.0098,26.0098,25.9781,25.986,13200.0
2011-10-14 12:20:00,32.7,32.72,32.7,32.72,10500.0,25.986,26.0019,25.986,26.0019,10500.0
2011-10-14 12:25:00,32.72,32.74,32.7,32.74,16200.0,26.0019,26.0178,25.986,26.0178,16200.0
2011-10-14 12:30:00,32.74,32.76,32.73,32.75,26100.0,26.0178,26.0337,26.0098,26.0257,26100.0
2011-10-14 12:35:00,32.76,32.77,32.76,32.76,6700.0,26.0337,26.0416,26.0337,26.0337,6700.0
2011-10-14 12:40:00,32.76,32.77,32.74,32.74,37000.0,26.0337,26.0416,26.0178,26.0178,37000.0
2011-10-14 12:45:00,32.74,32.76,32.74,32.76,125400.0,26.0178,26.0337,26.0178,26.0337,125400.0
2011-10-14 12:50:00,32.76,32.77,32.74,32.75,26900.0,26.0337,26.0416,26.0178,26.0257,26900.0
2011-10-14 12:55:00,32.74,32.75,32.74,32.74,5500.0,26.0178,26.0257,26.0178,26.0178,5500.0
2011-10-14 13:00:00,32.75,32.78,32.75,32.78,223200.0,26.0257,26.0496,26.0257,26.0496,223200.0
2011-10-14 13:05:00,32.79,32.79,32.76,32.76,47800.0,26.0575,26.0575,26.0337,26.0337,47800.0
2011-10-14 13:10:00,32.77,32.77,32.75,32.77,9200.0,26.0416,26.0416,26.0257,26.0416,9200.0
2011-10-14 13:15:00,32.77,32.79,32.77,32.77,17500.0,26.0416,26.0575,26.0416,26.0416,17500.0
2011-10-14 13:20:00,32.77,32.77,32.75,32.75,11000.0,26.0416,26.0416,26.0257,26.0257,11000.0
2011-10-14 13:25:00,32.76,32.76,32.75,32.75,5200.0,26.0337,26.0337,26.0257,26.0257,5200.0
2011-10-14 13:30:00,32.74,32.75,32.73,32.74,8300.0,26.0178,26.0257,26.0098,26.0178,8300.0
2011-10-14 13:35:00,32.73,32.74,32.72,32.72,3200.0,26.0098,26.0178,26.0019,26.0019,3200.0
2011-10-14 13:40:00,32.72,32.73,32.72,32.72,42600.0,26.0019,26.0098,26.0019,26.0019,42600.0
2011-10-14 13:45:00,32.73,32.76,32.73,32.75,19000.0,26.0098,26.0337,26.0098,26.0257,19000.0
2011-10-14 13:50:00,32.75,32.75,32.73,32.75,18200.0,26.0257,26.0257,26.0098,26.0257,18200.0
2011-10-14 13:55:00,32.75,32.78,32.75,32.76,14500.0,26.0257,26.0496,26.0257,26.0337,14500.0
2011-10-14 14:00:00,32.76,32.77,32.75,32.76,27300.0,26.0337,26.0416,26.0257,26.0337,27300.0
2011-10-14 14:05:00,32.76,32.76,32.74,32.75,17900.0,26.0337,26.0337,26.0178,26.0257,17900.0
2011-10-14 14:10:00,32.74,32.76,32.73,32.74,22000.0,26.0178,26.0337,26.0098,26.0178,22000.0
2011-10-14 14:15:00,32.74,32.76,32.74,32.76,11700.0,26.0178,26.0337,26.0178,26.0337,11700.0
2011-10-14 14:20:00,32.76,32.8,32.76,32.79,232800.0,26.0337,26.0655,26.0337,26.0575,232800.0
2011-10-14 14:25:00,32.79,32.8,32.77,32.79,10200.0,26.0575,26.0655,26.0416,26.0575,10200.0
2011-10-14 14:30:00,32.78,32.78,32.72,32.73,38700.0,26.0496,26.0496,26.0019,26.0098,38700.0
2011-10-14 14:35:00,32.73,32.75,32.72,32.73,20200.0,26.0098,26.0257,26.0019,26.0098,20200.0
2011-10-14 14:40:00,32.73,32.74,32.71,32.72,28600.0,26.0098,26.0178,25.994,26.0019,28600.0
2011-10-14 14:45:00,32.72,32.73,32.71,32.72,102700.0,26.0019,26.0098,25.994,26.0019,102700.0
2011-10-14 14:50:00,32.72,32.75,32.71,32.74,139600.0,26.0019,26.0257,25.994,26.0178,139600.0
2011-10-14 14:55:00,32.73,32.8,32.73,32.8,40800.0,26.0098,26.0655,26.0098,26.0655,40800.0
2011-10-14 15:00:00,32.8,32.8,32.77,32.77,77600.0,26.0655,26.0655,26.0416,26.0416,77600.0
2011-10-14 15:05:00,32.77,32.8,32.77,32.78,48000.0,26.0416,26.0655,26.0416,26.0496,48000.0
2011-10-14 15:10:00,32.77,32.78,32.75,32.76,23000.0,26.0416,26.0496,26.0257,26.0337,23000.0
2011-10-14 15:15:00,32.76,32.77,32.75,32.77,18200.0,26.0337,26.0416,26.0257,26.0416,18200.0
2011-10-14 15:20:00,32.77,32.8,32.77,32.78,67700.0,26.0416,26.0655,26.0416,26.0496,67700.0
2011-10-14 15:25:00,32.78,32.8,32.77,32.8,53500.0,26.0496,26.0655,26.0416,26.0655,53500.0
2011-10-14 15:30:00,32.8,32.89,32.79,32.88,114200.0,26.0655,26.137,26.0575,26.129,114200.0
2011-10-14 15:35:00,32.88,32.88,32.82,32.82,59100.0,26.129,26.129,26.0814,26.0814,59100.0
2011-10-14 15:40:00,32.81,32.84,32.8,32.81,87500.0,26.0734,26.0973,26.0655,26.0734,87500.0
2011-10-14 15:45:00,32.82,32.84,32.76,32.77,339200.0,26.0814,26.0973,26.0337,26.0416,339200.0
2011-10-14 15:50:00,32.78,32.8,32.75,32.79,66300.0,26.0496,26.0655,26.0257,26.0575,66300.0
2011-10-14 15:55:00,32.8,32.89,32.79,32.89,765000.0,26.0655,26.137,26.0575,26.137,765000.0
2011-10-17 09:30:00,32.76,32.8,32.68,32.69,87700.0,26.0337,26.0655,25.9701,25.9781,87700.0
2011-10-17 09:35:00,32.69,32.7,32.65,32.66,19700.0,25.9781,25.986,25.9463,25.9542,19700.0
2011-10-17 09:40:00,32.66,32.73,32.65,32.72,18700.0,25.9542,26.0098,25.9463,26.0019,18700.0
2011-10-17 09:45:00,32.72,32.76,32.7,32.73,41400.0,26.0019,26.0337,25.986,26.0098,41400.0
2011-10-17 09:50:00,32.73,32.74,32.67,32.67,49800.0,26.0098,26.0178,25.9622,25.9622,49800.0
2011-10-17 09:55:00,32.66,32.71,32.64,32.67,116000.0,25.9542,25.994,25.9383,25.9622,116000.0
2011-10-17 10:00:00,32.68,32.71,32.64,32.69,53000.0,25.9701,25.994,25.9383,25.9781,53000.0
2011-10-17 10:05:00,32.69,32.69,32.63,32.64,31600.0,25.9781,25.9781,25.9304,25.9383,31600.0
2011-10-17 10:10:00,32.64,32.65,32.62,32.65,35600.0,25.9383,25.9463,25.9224,25.9463,35600.0
2011-10-17 10:15:00,32.64,32.67,32.64,32.66,34300.0,25.9383,25.9622,25.9383,25.9542,34300.0
2011-10-17 10:20:00,32.66,32.66,32.6,32.61,11600.0,25.9542,25.9542,25.9065,25.9145,11600.0
2011-10-17 10:25:00,32.61,32.61,32.57,32.58,56200.0,25.9145,25.9145,25.8827,25.8906,56200.0
2011-10-17 10:30:00,32.58,32.62,32.58,32.61,24400.0,25.8906,25.9224,25.8906,25.9145,24400.0
2011-10-17 10:35:00,32.61,32.66,32.61,32.64,50500.0,25.9145,25.9542,25.9145,25.9383,50500.0
2011-10-17 10:40:00,32.63,32.64,32.55,32.55,34500.0,25.9304,25.9383,25.8668,25.8668,34500.0
2011-10-17 10:45:00,32.54,32.55,32.52,32.53,708600.0,25.8589,25.8668,25.843,25.8509,708600.0
2011-10-17 10:50:00,32.52,32.55,32.51,32.54,19500.0,25.843,25.8668,25.835,25.8589,19500.0
2011-10-17 10:55:00,32.54,32.58,32.54,32.57,72800.0,25.8589,25.8906,25.8589,25.8827,72800.0
2011-10-17 11:00:00,32.57,32.58,32.55,32.55,11700.0,25.8827,25.8906,25.8668,25.8668,11700.0
2011-10-17 11:05:00,32.55,32.59,32.55,32.58,11900.0,25.8668,25.8986,25.8668,25.8906,11900.0
2011-10-17 11:10:00,32.58,32.61,32.57,32.61,8500.0,25.8906,25.9145,25.8827,25.9145,8500.0
2011-10-17 11:15:00,32.6,32.61,32.59,32.59,14900.0,25.9065,25.9145,25.8986,25.8986,14900.0
2011-10-17 11:20:00,32.59,32.61,32.58,32.61,8900.0,25.8986,25.9145,25.8906,25.9145,8900.0
2011-10-17 11:25:00,32.61,32.61,32.59,32.6,32100.0,25.9145,25.9145,25.8986,25.9065,32100.0
2011-10-17 11:30:00,32.6,32.61,32.59,32.6,225800.0,25.9065,25.9145,25.8986,25.9065,225800.0
2011-10-17 11:35:00,32.6,32.61,32.59,32.6,78100.0,25.9065,25.9145,25.8986,25.9065,78100.0
2011-10-17 11:40:00,32.59,32.6,32.58,32.58,8400.0,25.8986,25.9065,25.8906,25.8906,8400.0
2011-10-17 11:45:00,32.58,32.58,32.55,32.55,20400.0,25.8906,25.8906,25.8668,25.8668,20400.0
2011-10-17 11:50:00,32.55,32.57,32.55,32.56,13400.0,25.8668,25.8827,25.8668,25.8748,13400.0
2011-10-17 11:55:00,32.56,32.58,32.54,32.55,37200.0,25.8748,25.8906,25.8589,25.8668,37200.0
2011-10-17 12:00:00,32.54,32.55,32.53,32.55,33700.0,25.8589,25.8668,25.8509,25.8668,33700.0
2011-10-17 12:05:00,32.55,32.56,32.52,32.52,21800.0,25.8668,25.8748,25.843,25.843,21800.0
2011-10-17 12:10:00,32.52,32.54,32.5,32.53,49400.0,25.843,25.8589,25.8271,25.8509,49400.0
2011-10-17 12:15:00,32.53,32.57,32.53,32.57,9100.0,25.8509,25.8827,25.8509,25.8827,9100.0
2011-10-17 12:20:00,32.58,32.59,32.56,32.57,21200.0,25.8906,25.8986,25.8748,25.8827,21200.0
2011-10-17 12:25:00,32.57,32.58,32.57,32.58,13500.0,25.8827,25.8906,25.8827,25.8906,13500.0
2011-10-17 12:30:00,32.57,32.58,32.55,32.58,17500.0,25.8827,25.8906,25.8668,25.8906,17500.0
2011-10-17 12:35:00,32.57,32.57,32.55,32.55,14000.0,25.8827,25.8827,25.8668,25.8668,14000.0
2011-10-17 12:40:00,32.55,32.57,32.54,32.57,7100.0,25.8668,25.8827,25.8589,25.8827,7100.0
2011-10-17 12:45:00,32.57,32.57,32.5,32.51,32100.0,25.8827,25.8827,25.8271,25.835,32100.0
2011-10-17 12:50:00,32.51,32.53,32.48,32.49,40200.0,25.835,25.8509,25.8112,25.8191,40200.0
2011-10-17 12:55:00,32.49,32.51,32.48,32.49,74000.0,25.8191,25.835,25.8112,25.8191,74000.0
2011-10-17 13:00:00,32.48,32.49,32.46,32.47,46300.0,25.8112,25.8191,25.7953,25.8032,46300.0
2011-10-17 13:05:00,32.46,32.5,32.46,32.49,12000.0,25.7953,25.8271,25.7953,25.8191,12000.0
2011-10-17 13:10:00,32.49,32.51,32.49,32.51,13100.0,25.8191,25.835,25.8191,25.835,13100.0
2011-10-17 13:15:00,32.51,32.52,32.49,32.51,70000.0,25.835,25.843,25.8191,25.835,70000.0
2011-10-17 13:20:00,32.52,32.54,32.52,32.54,8500.0,25.843,25.8589,25.843,25.8589,8500.0
2011-10-17 13:25:00,32.54,32.54,32.5,32.5,24300.0,25.8589,25.8589,25.8271,25.8271,24300.0
2011-10-17 13:30:00,32.49,32.5,32.46,32.46,19300.0,25.8191,25.8271,25.7953,25.7953,19300.0
2011-10-17 13:35:00,32.46,32.46,32.38,32.42,58800.0,25.7953,25.7953,25.7317,25.7635,58800.0
2011-10-17 13:40:00,32.42,32.47,32.42,32.45,109000.0,25.7635,25.8032,25.7635,25.7873,109000.0
2011-10-17 13:45:00,32.45,32.47,32.44,32.45,26600.0,25.7873,25.8032,25.7794,25.7873,26600.0
2011-10-17 13:50:00,32.45,32.48,32.44,32.44,100300.0,25.7873,25.8112,25.7794,25.7794,100300.0
2011-10-17 13:55:00,32.44,32.46,32.43,32.46,25200.0,25.7794,25.7953,25.7714,25.7953,25200.0
2011-10-17 14:00:00,32.46,32.49,32.45,32.48,12000.0,25.7953,25.8191,25.7873,25.8112,12000.0
2011-10-17 14:05:00,32.48,32.48,32.4,32.41,35900.0,25.8112,25.8112,25.7476,25.7556,35900.0
2011-10-17 14:10:00,32.4,32.43,32.4,32.43,9700.0,25.7476,25.7714,25.7476,25.7714,9700.0
2011-10-17 14:15:00,32.43,32.44,32.41,32.42,127700.0,25.7714,25.7794,25.7556,25.7635,127700.0
2011-10-17 14:20:00,32.42,32.42,32.38,32.39,161100.0,25.7635,25.7635,25.7317,25.7397,161100.0
2011-10-17 14:25:00,32.39,32.41,32.39,32.41,37800.0,25.7397,25.7556,25.7397,25.7556,37800.0
2011-10-17 14:30:00,32.41,32.41,32.35,32.36,183900.0,25.7556,25.7556,25.7079,25.7158,183900.0
2011-10-17 14:35:00,32.36,32.37,32.33,32.33,124900.0,25.7158,25.7238,25.692,25.692,124900.0
2011-10-17 14:40:00,32.33,32.37,32.32,32.35,49700.0,25.692,25.7238,25.684,25.7079,49700.0
2011-10-17 14:45:00,32.35,32.36,32.33,32.36,46900.0,25.7079,25.7158,25.692,25.7158,46900.0
2011-10-17 14:50:00,32.35,32.36,32.32,32.36,56800.0,25.7079,25.7158,25.684,25.7158,56800.0
2011-10-17 14:55:00,32.37,32.41,32.37,32.41,37400.0,25.7238,25.7556,25.7238,25.7556,37400.0
2011-10-17 15:00:00,32.41,32.45,32.4,32.44,61800.0,25.7556,25.7873,25.7476,25.7794,61800.0
2011-10-17 15:05:00,32.44,32.45,32.39,32.39,352400.0,25.7794,25.7873,25.7397,25.7397,352400.0
2011-10-17 15:10:00,32.39,32.44,32.38,32.41,225500.0,25.7397,25.7794,25.7317,25.7556,225500.0
2011-10-17 15:15:00,32.41,32.45,32.4,32.43,57700.0,25.7556,25.7873,25.7476,25.7714,57700.0
2011-10-17 15:20:00,32.43,32.44,32.41,32.41,93800.0,25.7714,25.7794,25.7556,25.7556,93800.0
2011-10-17 15:25:00,32.41,32.44,32.4,32.44,45800.0,25.7556,25.7794,25.7476,25.7794,45800.0
2011-10-17 15:30:00,32.44,32.47,32.37,32.38,140300.0,25.7794,25.8032,25.7238,25.7317,140300.0
2011-10-17 15:35:00,32.38,32.38,32.31,32.32,137400.0,25.7317,25.7317,25.6761,25.684,137400.0
2011-10-17 15:40:00,32.31,32.45,32.3,32.45,130800.0,25.6761,25.7873,25.6681,25.7873,130800.0
2011-10-17 15:45:00,32.44,32.44,32.33,32.38,160800.0,25.7794,25.7794,25.692,25.7317,160800.0
2011-10-17 15:50:00,32.38,32.39,32.3,32.32,221400.0,25.7317,25.7397,25.6681,25.684,221400.0
2011-10-17 15:55:00,32.32,32.34,32.26,32.33,829900.0,25.684,25.6999,25.6363,25.692,829900.0
2011-10-18 09:30:00,32.2,32.23,32.09,32.1,75500.0,25.5887,25.6125,25.5013,25.5092,75500.0
2011-10-18 09:35:00,32.1,32.14,32.06,32.07,56700.0,25.5092,25.541,25.4774,25.4854,56700.0
2011-10-18 09:40:00,32.08,32.12,32.02,32.03,49300.0,25.4933,25.5251,25.4456,25.4536,49300.0
2011-10-18 09:45:00,32.02,32.03,31.99,32.0,37600.0,25.4456,25.4536,25.4218,25.4297,37600.0
2011-10-18 09:50:00,32.0,32.05,31.99,32.04,127200.0,25.4297,25.4695,25.4218,25.4615,127200.0
2011-10-18 09:55:00,32.03,32.05,32.01,32.05,64300.0,25.4536,25.4695,25.4377,25.4695,64300.0
2011-10-18 10:00:00,32.04,32.07,32.0,32.01,660900.0,25.4615,25.4854,25.4297,25.4377,660900.0
2011-10-18 10:05:00,32.01,32.07,32.01,32.06,123200.0,25.4377,25.4854,25.4377,25.4774,123200.0
2011-10-18 10:10:00,32.05,32.09,32.04,32.09,114400.0,25.4695,25.5013,25.4615,25.5013,114400.0
2011-10-18 10:15:00,32.08,32.09,32.01,32.02,163500.0,25.4933,25.5013,25.4377,25.4456,163500.0
2011-10-18 10:20:00,32.02,32.08,32.01,32.06,59000.0,25.4456,25.4933,25.4377,25.4774,59000.0
2011-10-18 10:25:00,32.05,32.12,32.03,32.11,46900.0,25.4695,25.5251,25.4536,25.5171,46900.0
2011-10-18 10:30:00,32.12,32.19,32.1,32.18,445300.0,25.5251,25.5807,25.5092,25.5728,445300.0
2011-10-18 10:35:00,32.18,32.19,32.12,32.13,66500.0,25.5728,25.5807,25.5251,25.533,66500.0
2011-10-18 10:40:00,32.13,32.2,32.13,32.18,275400.0,25.533,25.5887,25.533,25.5728,275400.0
2011-10-18 10:45:00,32.18,32.22,32.16,32.2,25100.0,25.5728,25.6046,25.5569,25.5887,25100.0
2011-10-18 10:50:00,32.2,32.27,32.2,32.23,39100.0,25.5887,25.6443,25.5887,25.6125,39100.0
2011-10-18 10:55:00,32.23,32.24,32.22,32.22,74300.0,25.6125,25.6205,25.6046,25.6046,74300.0
2011-10-18 11:00:00,32.22,32.22,32.17,32.19,230600.0,25.6046,25.6046,25.5648,25.5807,230600.0
2011-10-18 11:05:00,32.2,32.22,32.18,32.21,32500.0,25.5887,25.6046,25.5728,25.5966,32500.0
2011-10-18 11:10:00,32.21,32.24,32.19,32.22,46100.0,25.5966,25.6205,25.5807,25.6046,46100.0
2011-10-18 11:15:00,32.21,32.25,32.2,32.24,32400.0,25.5966,25.6284,25.5887,25.6205,32400.0
2011-10-18 11:20:00,32.25,32.26,32.22,32.22,7900.0,25.6284,25.6363,25.6046,25.6046,7900.0
2011-10-18 11:25:00,32.22,32.22,32.16,32.17,66000.0,25.6046,25.6046,25.5569,25.5648,66000.0
2011-10-18 11:30:00,32.18,32.21,32.18,32.19,47000.0,25.5728,25.5966,25.5728,25.5807,47000.0
2011-10-18 11:35:00,32.19,32.3,32.19,32.29,57900.0,25.5807,25.6681,25.5807,25.6602,57900.0
2011-10-18 11:40:00,32.3,32.34,32.29,32.34,129400.0,25.6681,25.6999,25.6602,25.6999,129400.0
2011-10-18 11:45:00,32.34,32.34,32.32,32.34,19200.0,25.6999,25.6999,25.684,25.6999,19200.0
2011-10-18 11:50:00,32.34,32.35,32.32,32.32,16100.0,25.6999,25.7079,25.684,25.684,16100.0
2011-10-18 11:55:00,32.33,32.36,32.32,32.34,27000.0,25.692,25.7158,25.684,25.6999,27000.0
2011-10-18 12:00:00,32.34,32.37,32.33,32.35,18400.0,25.6999,25.7238,25.692,25.7079,18400.0
2011-10-18 12:05:00,32.35,32.35,32.32,32.32,33500.0,25.7079,25.7079,25.684,25.684,33500.0
2011-10-18 12:10:00,32.32,32.32,32.31,32.31,7900.0,25.684,25.684,25.6761,25.6761,7900.0
2011-10-18 12:15:00,32.31,32.31,32.27,32.27,124000.0,25.6761,25.6761,25.6443,25.6443,124000.0
2011-10-18 12:20:00,32.27,32.29,32.26,32.27,251800.0,25.6443,25.6602,25.6363,25.6443,251800.0
2011-10-18 12:25:00,32.27,32.28,32.25,32.27,88800.0,25.6443,25.6522,25.6284,25.6443,88800.0
2011-10-18 12:30:00,32.27,32.28,32.27,32.28,17900.0,25.6443,25.6522,25.6443,25.6522,17900.0
2011-10-18 12:35:00,32.28,32.33,32.28,32.33,20600.0,25.6522,25.692,25.6522,25.692,20600.0
2011-10-18 12:40:00,32.33,32.38,32.33,32.38,47000.0,25.692,25.7317,25.692,25.7317,47000.0
2011-10-18 12:45:00,32.39,32.4,32.38,32.38,26500.0,25.7397,25.7476,25.7317,25.7317,26500.0
2011-10-18 12:50:00,32.37,32.37,32.36,32.36,22700.0,25.7238,25.7238,25.7158,25.7158,22700.0
2011-10-18 12:55:00,32.36,32.37,32.35,32.35,3700.0,25.7158,25.7238,25.7079,25.7079,3700.0
2011-10-18 13:00:00,32.35,32.37,32.34,32.34,13500.0,25.7079,25.7238,25.6999,25.6999,13500.0
2011-10-18 13:05:00,32.34,32.35,32.34,32.34,19800.0,25.6999,25.7079,25.6999,25.6999,19800.0
2011-10-18 13:10:00,32.35,32.35,32.31,32.31,20700.0,25.7079,25.7079,25.6761,25.6761,20700.0
2011-10-18 13:15:00,32.31,32.31,32.29,32.29,14100.0,25.6761,25.6761,25.6602,25.6602,14100.0
2011-10-18 13:20:00,32.29,32.29,32.28,32.28,19200.0,25.6602,25.6602,25.6522,25.6522,19200.0
2011-10-18 13:25:00,32.28,32.31,32.27,32.31,11400.0,25.6522,25.6761,25.6443,25.6761,11400.0
2011-10-18 13:30:00,32.32,32.33,32.3,32.31,19000.0,25.684,25.692,25.6681,25.6761,19000.0
2011-10-18 13:35:00,32.32,32.33,32.3,32.32,9400.0,25.684,25.692,25.6681,25.684,9400.0
2011-10-18 13:40:00,32.33,32.33,32.29,32.3,7200.0,25.692,25.692,25.6602,25.6681,7200.0
2011-10-18 13:45:00,32.3,32.31,32.27,32.31,48300.0,25.6681,25.6761,25.6443,25.6761,48300.0
2011-10-18 13:50:00,32.3,32.36,32.3,32.35,19600.0,25.6681,25.7158,25.6681,25.7079,19600.0
2011-10-18 13:55:00,32.34,32.35,32.3,32.3,14300.0,25.6999,25.7079,25.6681,25.6681,14300.0
2011-10-18 14:00:00,32.31,32.32,32.3,32.31,16500.0,25.6761,25.684,25.6681,25.6761,16500.0
2011-10-18 14:05:00,32.31,32.33,32.3,32.32,12800.0,25.6761,25.692,25.6681,25.684,12800.0
2011-10-18 14:10:00,32.32,32.37,32.32,32.37,57500.0,25.684,25.7238,25.684,25.7238,57500.0
2011-10-18 14:15:00,32.37,32.38,32.34,32.35,39900.0,25.7238,25.7317,25.6999,25.7079,39900.0
2011-10-18 14:20:00,32.34,32.37,32.34,32.37,23500.0,25.6999,25.7238,25.6999,25.7238,23500.0
2011-10-18 14:25:00,32.36,32.38,32.36,32.36,19500.0,25.7158,25.7317,25.7158,25.7158,19500.0
2011-10-18 14:30:00,32.36,32.38,32.36,32.37,17900.0,25.7158,25.7317,25.7158,25.7238,17900.0
2011-10-18 14:35:00,32.36,32.37,32.32,32.33,22300.0,25.7158,25.7238,25.684,25.692,22300.0
2011-10-18 14:40:00,32.32,32.33,32.29,32.31,35900.0,25.684,25.692,25.6602,25.6761,35900.0
2011-10-18 14:45:00,32.3,32.34,32.3,32.33,32400.0,25.6681,25.6999,25.6681,25.692,32400.0
2011-10-18 14:50:00,32.33,32.36,32.31,32.34,31400.0,25.692,25.7158,25.6761,25.6999,31400.0
2011-10-18 14:55:00,32.34,32.37,32.32,32.36,39700.0,25.6999,25.7238,25.684,25.7158,39700.0
2011-10-18 15:00:00,32.35,32.56,32.35,32.55,133600.0,25.7079,25.8748,25.7079,25.8668,133600.0
2011-10-18 15:05:00,32.55,32.63,32.54,32.59,129400.0,25.8668,25.9304,25.8589,25.8986,129400.0
2011-10-18 15:10:00,32.59,32.8,32.59,32.68,304500.0,25.8986,26.0655,25.8986,25.9701,304500.0
2011-10-18 15:15:00,32.69,32.73,32.6,32.61,246400.0,25.9781,26.0098,25.9065,25.9145,246400.0
2011-10-18 15:20:00,32.61,32.67,32.57,32.61,109300.0,25.9145,25.9622,25.8827,25.9145,109300.0
2011-10-18 15:25:00,32.61,32.66,32.55,32.57,605900.0,25.9145,25.9542,25.8668,25.8827,605900.0
2011-10-18 15:30:00,32.58,32.59,32.5,32.53,428900.0,25.8906,25.8986,25.8271,25.8509,428900.0
2011-10-18 15:35:00,32.54,32.64,32.52,32.55,325100.0,25.8589,25.9383,25.843,25.8668,325100.0
2011-10-18 15:40:00,32.55,32.61,32.52,32.61,179100.0,25.8668,25.9145,25.843,25.9145,179100.0
2011-10-18 15:45:00,32.62,32.65,32.56,32.61,137800.0,25.9224,25.9463,25.8748,25.9145,137800.0
2011-10-18 15:50:00,32.63,32.73,32.61,32.72,506700.0,25.9304,26.0098,25.9145,26.0019,506700.0
2011-10-18 15:55:00,32.72,32.72,32.49,32.57,968300.0,26.0019,26.0019,25.8191,25.8827,968300.0
2011-10-19 09:30:00,32.75,32.79,32.71,32.77,176700.0,26.0257,26.0575,25.994,26.0416,176700.0
2011-10-19 09:35:00,32.76,32.78,32.71,32.71,72700.0,26.0337,26.0496,25.994,25.994,72700.0
2011-10-19 09:40:00,32.72,32.72,32.61,32.61,68100.0,26.0019,26.0019,25.9145,25.9145,68100.0
2011-10-19 09:45:00,32.62,32.65,32.62,32.63,29500.0,25.9224,25.9463,25.9224,25.9304,29500.0
2011-10-19 09:50:00,32.64,32.66,32.6,32.6,31100.0,25.9383,25.9542,25.9065,25.9065,31100.0
2011-10-19 09:55:00,32.61,32.69,32.6,32.69,162500.0,25.9145,25.9781,25.9065,25.9781,162500.0
2011-10-19 10:00:00,32.69,32.69,32.63,32.67,95200.0,25.9781,25.9781,25.9304,25.9622,95200.0
2011-10-19 10:05:00,32.67,32.73,32.67,32.72,19500.0,25.9622,26.0098,25.9622,26.0019,19500.0
2011-10-19 10:10:00,32.72,32.78,32.72,32.78,44200.0,26.0019,26.0496,26.0019,26.0496,44200.0
2011-10-19 10:15:00,32.77,32.8,32.73,32.78,38600.0,26.0416,26.0655,26.0098,26.0496,38600.0
2011-10-19 10:20:00,32.78,32.78,32.73,32.76,29700.0,26.0496,26.0496,26.0098,26.0337,29700.0
2011-10-19 10:25:00,32.76,32.82,32.76,32.8,139900.0,26.0337,26.0814,26.0337,26.0655,139900.0
2011-10-19 10:30:00,32.8,32.81,32.73,32.73,197900.0,26.0655,26.0734,26.0098,26.0098,197900.0
2011-10-19 10:35:00,32.74,32.77,32.73,32.77,44500.0,26.0178,26.0416,26.0098,26.0416,44500.0
2011-10-19 10:40:00,32.77,32.82,32.77,32.79,28000.0,26.0416,26.0814,26.0416,26.0575,28000.0
2011-10-19 10:45:00,32.79,32.81,32.77,32.79,34800.0,26.0575,26.0734,26.0416,26.0575,34800.0
2011-10-19 10:50:00,32.79,32.84,32.78,32.84,31200.0,26.0575,26.0973,26.0496,26.0973,31200.0
2011-10-19 10:55:00,32.83,32.85,32.8,32.82,98200.0,26.0893,26.1052,26.0655,26.0814,98200.0
2011-10-19 11:00:00,32.81,32.83,32.79,32.8,177200.0,26.0734,26.0893,26.0575,26.0655,177200.0
2011-10-19 11:05:00,32.79,32.82,32.79,32.81,35700.0,26.0575,26.0814,26.0575,26.0734,35700.0
2011-10-19 11:10:00,32.81,32.81,32.78,32.79,60800.0,26.0734,26.0734,26.0496,26.0575,60800.0
2011-10-19 11:15:00,32.79,32.82,32.76,32.76,31900.0,26.0575,26.0814,26.0337,26.0337,31900.0
2011-10-19 11:20:00,32.77,32.8,32.75,32.8,56200.0,26.0416,26.0655,26.0257,26.0655,56200.0
2011-10-19 11:25:00,32.8,32.87,32.8,32.85,25600.0,26.0655,26.1211,26.0655,26.1052,25600.0
2011-10-19 11:30:00,32.85,32.88,32.84,32.85,82400.0,26.1052,26.129,26.0973,26.1052,82400.0
2011-10-19 11:35:00,32.85,32.85,32.84,32.85,39300.0,26.1052,26.1052,26.0973,26.1052,39300.0
2011-10-19 11:40:00,32.84,32.87,32.83,32.86,23300.0,26.0973,26.1211,26.0893,26.1132,23300.0
2011-10-19 11:45:00,32.87,32.87,32.84,32.84,94400.0,26.1211,26.1211,26.0973,26.0973,94400.0
2011-10-19 11:50:00,32.84,32.85,32.83,32.84,13500.0,26.0973,26.1052,26.0893,26.0973,13500.0
2011-10-19 11:55:00,32.83,32.83,32.77,32.78,32700.0,26.0893,26.0893,26.0416,26.0496,32700.0
2011-10-19 12:00:00,32.78,32.79,32.76,32.77,62500.0,26.0496,26.0575,26.0337,26.0416,62500.0
2011-10-19 12:05:00,32.77,32.79,32.75,32.75,20700.0,26.0416,26.0575,26.0257,26.0257,20700.0
2011-10-19 12:10:00,32.74,32.75,32.72,32.73,39000.0,26.0178,26.0257,26.0019,26.0098,39000.0
2011-10-19 12:15:00,32.74,32.77,32.73,32.76,24800.0,26.0178,26.0416,26.0098,26.0337,24800.0
2011-10-19 12:20:00,32.76,32.77,32.73,32.77,10700.0,26.0337,26.0416,26.0098,26.0416,10700.0
2011-10-19 12:25:00,32.78,32.78,32.75,32.77,129000.0,26.0496,26.0496,26.0257,26.0416,129000.0
2011-10-19 12:30:00,32.77,32.77,32.74,32.76,40200.0,26.0416,26.0416,26.0178,26.0337,40200.0
2011-10-19 12:35:00,32.76,32.83,32.76,32.83,58500.0,26.0337,26.0893,26.0337,26.0893,58500.0
2011-10-19 12:40:00,32.81,32.81,32.78,32.81,191900.0,26.0734,26.0734,26.0496,26.0734,191900.0
2011-10-19 12:45:00,32.81,32.82,32.78,32.79,11800.0,26.0734,26.0814,26.0496,26.0575,11800.0
2011-10-19 12:50:00,32.78,32.83,32.78,32.82,22300.0,26.0496,26.0893,26.0496,26.0814,22300.0
2011-10-19 12:55:00,32.82,32.83,32.8,32.8,9200.0,26.0814,26.0893,26.0655,26.0655,9200.0
2011-10-19 13:00:00,32.8,32.84,32.8,32.83,21500.0,26.0655,26.0973,26.0655,26.0893,21500.0
2011-10-19 13:05:00,32.83,32.84,32.82,32.84,7400.0,26.0893,26.0973,26.0814,26.0973,7400.0
2011-10-19 13:10:00,32.83,32.85,32.83,32.85,5400.0,26.0893,26.1052,26.0893,26.1052,5400.0
2011-10-19 13:15:00,32.84,32.84,32.81,32.82,11300.0,26.0973,26.0973,26.0734,26.0814,11300.0
2011-10-19 13:20:00,32.81,32.82,32.8,32.82,12900.0,26.0734,26.0814,26.0655,26.0814,12900.0
2011-10-19 13:25:00,32.82,32.83,32.78,32.78,21100.0,26.0814,26.0893,26.0496,26.0496,21100.0
2011-10-19 13:30:00,32.78,32.79,32.76,32.76,17100.0,26.0496,26.0575,26.0337,26.0337,17100.0
2011-10-19 13:35:00,32.76,32.77,32.73,32.74,11200.0,26.0337,26.0416,26.0098,26.0178,11200.0
2011-10-19 13:40:00,32.74,32.74,32.71,32.72,17300.0,26.0178,26.0178,25.994,26.0019,17300.0
2011-10-19 13:45:00,32.72,32.73,32.71,32.72,59200.0,26.0019,26.0098,25.994,26.0019,59200.0
2011-10-19 13:50:00,32.73,32.73,32.7,32.72,18600.0,26.0098,26.0098,25.986,26.0019,18600.0
2011-10-19 13:55:00,32.73,32.73,32.71,32.73,9200.0,26.0098,26.0098,25.994,26.0098,9200.0
2011-10-19 14:00:00,32.73,32.76,32.71,32.71,75000.0,26.0098,26.0337,25.994,25.994,75000.0
2011-10-19 14:05:00,32.71,32.71,32.58,32.59,98200.0,25.994,25.994,25.8906,25.8986,98200.0
2011-10-19 14:10:00,32.59,32.63,32.57,32.57,100600.0,25.8986,25.9304,25.8827,25.8827,100600.0
2011-10-19 14:15:00,32.57,32.62,32.57,32.59,33500.0,25.8827,25.9224,25.8827,25.8986,33500.0
2011-10-19 14:20:00,32.59,32.6,32.55,32.55,52600.0,25.8986,25.9065,25.8668,25.8668,52600.0
2011-10-19 14:25:00,32.55,32.56,32.52,32.52,21500.0,25.8668,25.8748,25.843,25.843,21500.0
2011-10-19 14:30:00,32.53,32.53,32.45,32.49,340000.0,25.8509,25.8509,25.7873,25.8191,340000.0
2011-10-19 14:35:00,32.49,32.54,32.49,32.53,45700.0,25.8191,25.8589,25.8191,25.8509,45700.0
2011-10-19 14:40:00,32.53,32.55,32.49,32.53,38200.0,25.8509,25.8668,25.8191,25.8509,38200.0
2011-10-19 14:45:00,32.53,32.59,32.52,32.56,60200.0,25.8509,25.8986,25.843,25.8748,60200.0
2011-10-19 14:50:00,32.55,32.55,32.51,32.51,91100.0,25.8668,25.8668,25.835,25.835,91100.0
2011-10-19 14:55:00,32.51,32.52,32.46,32.49,52000.0,25.835,25.843,25.7953,25.8191,52000.0
2011-10-19 15:00:00,32.48,32.49,32.43,32.43,65400.0,25.8112,25.8191,25.7714,25.7714,65400.0
2011-10-19 15:05:00,32.43,32.46,32.38,32.43,474500.0,25.7714,25.7953,25.7317,25.7714,474500.0
2011-10-19 15:10:00,32.42,32.46,32.4,32.46,82800.0,25.7635,25.7953,25.7476,25.7953,82800.0
2011-10-19 15:15:00,32.45,32.5,32.45,32.47,45200.0,25.7873,25.8271,25.7873,25.8032,45200.0
2011-10-19 15:20:00,32.47,32.49,32.45,32.49,40000.0,25.8032,25.8191,25.7873,25.8191,40000.0
2011-10-19 15:25:00,32.49,32.49,32.43,32.43,53300.0,25.8191,25.8191,25.7714,25.7714,53300.0
2011-10-19 15:30:00,32.42,32.51,32.42,32.5,313500.0,25.7635,25.835,25.7635,25.8271,313500.0
2011-10-19 15:35:00,32.5,32.51,32.41,32.42,73300.0,25.8271,25.835,25.7556,25.7635,73300.0
2011-10-19 15:40:00,32.42,32.46,32.34,32.44,127800.0,25.7635,25.7953,25.6999,25.7794,127800.0
2011-10-19 15:45:00,32.43,32.52,32.38,32.52,208600.0,25.7714,25.843,25.7317,25.843,208600.0
2011-10-19 15:50:00,32.51,32.51,32.44,32.47,169900.0,25.835,25.835,25.7794,25.8032,169900.0
2011-10-19 15:55:00,32.47,32.49,32.43,32.47,417100.0,25.8032,25.8191,25.7714,25.8032,417100.0
2011-10-20 09:30:00,32.42,32.62,32.42,32.54,143300.0,25.7635,25.9224,25.7635,25.8589,143300.0
2011-10-20 09:35:00,32.53,32.53,32.45,32.52,305200.0,25.8509,25.8509,25.7873,25.843,305200.0
2011-10-20 09:40:00,32.52,32.56,32.49,32.51,116800.0,25.843,25.8748,25.8191,25.835,116800.0
2011-10-20 09:45:00,32.51,32.54,32.48,32.52,56600.0,25.835,25.8589,25.8112,25.843,56600.0
2011-10-20 09:50:00,32.53,32.55,32.46,32.46,114700.0,25.8509,25.8668,25.7953,25.7953,114700.0
2011-10-20 09:55:00,32.46,32.5,32.45,32.48,64500.0,25.7953,25.8271,25.7873,25.8112,64500.0
2011-10-20 10:00:00,32.48,32.64,32.48,32.57,186100.0,25.8112,25.9383,25.8112,25.8827,186100.0
2011-10-20 10:05:00,32.57,32.57,32.49,32.51,93300.0,25.8827,25.8827,25.8191,25.835,93300.0
2011-10-20 10:10:00,32.54,32.59,32.54,32.56,76600.0,25.8589,25.8986,25.8589,25.8748,76600.0
2011-10-20 10:15:00,32.56,32.58,32.5,32.51,76900.0,25.8748,25.8906,25.8271,25.835,76900.0
2011-10-20 10:20:00,32.51,32.53,32.46,32.47,98100.0,25.835,25.8509,25.7953,25.8032,98100.0
2011-10-20 10:25:00,32.47,32.48,32.43,32.44,38300.0,25.8032,25.8112,25.7714,25.7794,38300.0
2011-10-20 10:30:00,32.46,32.48,32.42,32.47,88400.0,25.7953,25.8112,25.7635,25.8032,88400.0
2011-10-20 10:35:00,32.46,32.51,32.45,32.51,84200.0,25.7953,25.835,25.7873,25.835,84200.0
2011-10-20 10:40:00,32.52,32.53,32.46,32.49,41800.0,25.843,25.8509,25.7953,25.8191,41800.0
2011-10-20 10:45:00,32.49,32.5,32.45,32.45,33400.0,25.8191,25.8271,25.7873,25.7873,33400.0
2011-10-20 10:50:00,32.44,32.47,32.43,32.45,37800.0,25.7794,25.8032,25.7714,25.7873,37800.0
2011-10-20 10:55:00,32.45,32.45,32.38,32.38,56200.0,25.7873,25.7873,25.7317,25.7317,56200.0
2011-10-20 11:00:00,32.38,32.38,32.32,32.32,148200.0,25.7317,25.7317,25.684,25.684,148200.0
2011-10-20 11:05:00,32.31,32.35,32.3,32.35,42900.0,25.6761,25.7079,25.6681,25.7079,42900.0
2011-10-20 11:10:00,32.34,32.35,32.31,32.31,28000.0,25.6999,25.7079,25.6761,25.6761,28000.0
2011-10-20 11:15:00,32.3,32.3,32.25,32.25,49500.0,25.6681,25.6681,25.6284,25.6284,49500.0
2011-10-20 11:20:00,32.25,32.29,32.25,32.28,65900.0,25.6284,25.6602,25.6284,25.6522,65900.0
2011-10-20 11:25:00,32.29,32.31,32.27,32.29,130800.0,25.6602,25.6761,25.6443,25.6602,130800.0
2011-10-20 11:30:00,32.29,32.3,32.26,32.29,73400.0,25.6602,25.6681,25.6363,25.6602,73400.0
2011-10-20 11:35:00,32.29,32.34,32.29,32.32,265000.0,25.6602,25.6999,25.6602,25.684,265000.0
2011-10-20 11:40:00,32.31,32.32,32.27,32.29,39800.0,25.6761,25.684,25.6443,25.6602,39800.0
2011-10-20 11:45:00,32.3,32.32,32.24,32.27,47400.0,25.6681,25.684,25.6205,25.6443,47400.0
2011-10-20 11:50:00,32.28,32.28,32.22,32.22,55200.0,25.6522,25.6522,25.6046,25.6046,55200.0
2011-10-20 11:55:00,32.23,32.23,32.18,32.21,76700.0,25.6125,25.6125,25.5728,25.5966,76700.0
2011-10-20 12:00:00,32.2,32.22,32.19,32.19,25000.0,25.5887,25.6046,25.5807,25.5807,25000.0
2011-10-20 12:05:00,32.18,32.19,32.13,32.14,127500.0,25.5728,25.5807,25.533,25.541,127500.0
2011-10-20 12:10:00,32.14,32.14,32.12,32.12,187000.0,25.541,25.541,25.5251,25.5251,187000.0
2011-10-20 12:15:00,32.13,32.16,32.09,32.09,91100.0,25.533,25.5569,25.5013,25.5013,91100.0
2011-10-20 12:20:00,32.09,32.15,32.09,32.15,95700.0,25.5013,25.5489,25.5013,25.5489,95700.0
2011-10-20 12:25:00,32.14,32.15,32.12,32.13,24800.0,25.541,25.5489,25.5251,25.533,24800.0
2011-10-20 12:30:00,32.13,32.17,32.13,32.17,145200.0,25.533,25.5648,25.533,25.5648,145200.0
2011-10-20 12:35:00,32.17,32.19,32.16,32.19,18500.0,25.5648,25.5807,25.5569,25.5807,18500.0
2011-10-20 12:40:00,32.19,32.21,32.18,32.19,17700.0,25.5807,25.5966,25.5728,25.5807,17700.0
2011-10-20 12:45:00,32.19,32.2,32.18,32.18,14500.0,25.5807,25.5887,25.5728,25.5728,14500.0
2011-10-20 12:50:00,32.17,32.19,32.16,32.18,171200.0,25.5648,25.5807,25.5569,25.5728,171200.0
2011-10-20 12:55:00,32.18,32.26,32.18,32.25,124400.0,25.5728,25.6363,25.5728,25.6284,124400.0
2011-10-20 13:00:00,32.26,32.29,32.24,32.24,70600.0,25.6363,25.6602,25.6205,25.6205,70600.0
2011-10-20 13:05:00,32.25,32.31,32.25,32.27,96600.0,25.6284,25.6761,25.6284,25.6443,96600.0
2011-10-20 13:10:00,32.28,32.33,32.28,32.28,36200.0,25.6522,25.692,25.6522,25.6522,36200.0
2011-10-20 13:15:00,32.28,32.39,32.27,32.37,78900.0,25.6522,25.7397,25.6443,25.7238,78900.0
2011-10-20 13:20:00,32.38,32.41,32.36,32.41,115800.0,25.7317,25.7556,25.7158,25.7556,115800.0
2011-10-20 13:25:00,32.4,32.45,32.39,32.4,48100.0,25.7476,25.7873,25.7397,25.7476,48100.0
2011-10-20 13:30:00,32.41,32.43,32.37,32.37,126600.0,25.7556,25.7714,25.7238,25.7238,126600.0
2011-10-20 13:35:00,32.38,32.4,32.37,32.37,63800.0,25.7317,25.7476,25.7238,25.7238,63800.0
2011-10-20 13:40:00,32.37,32.38,32.33,32.34,26200.0,25.7238,25.7317,25.692,25.6999,26200.0
2011-10-20 13:45:00,32.34,32.45,32.34,32.42,257500.0,25.6999,25.7873,25.6999,25.7635,257500.0
2011-10-20 13:50:00,32.41,32.46,32.41,32.44,41800.0,25.7556,25.7953,25.7556,25.7794,41800.0
2011-10-20 13:55:00,32.44,32.44,32.39,32.39,228500.0,25.7794,25.7794,25.7397,25.7397,228500.0
2011-10-20 14:00:00,32.39,32.44,32.35,32.37,67900.0,25.7397,25.7794,25.7079,25.7238,67900.0
2011-10-20 14:05:00,32.37,32.37,32.33,32.34,29200.0,25.7238,25.7238,25.692,25.6999,29200.0
2011-10-20 14:10:00,32.34,32.34,32.32,32.32,27200.0,25.6999,25.6999,25.684,25.684,27200.0
2011-10-20 14:15:00,32.33,32.36,32.32,32.34,58000.0,25.692,25.7158,25.684,25.6999,58000.0
2011-10-20 14:20:00,32.34,32.36,32.33,32.36,26800.0,25.6999,25.7158,25.692,25.7158,26800.0
2011-10-20 14:25:00,32.37,32.39,32.36,32.38,19800.0,25.7238,25.7397,25.7158,25.7317,19800.0
2011-10-20 14:30:00,32.38,32.41,32.36,32.4,40900.0,25.7317,25.7556,25.7158,25.7476,40900.0
2011-10-20 14:35:00,32.41,32.54,32.41,32.53,70900.0,25.7556,25.8589,25.7556,25.8509,70900.0
2011-10-20 14:40:00,32.52,32.54,32.48,32.49,85300.0,25.843,25.8589,25.8112,25.8191,85300.0
2011-10-20 14:45:00,32.5,32.52,32.48,32.52,43900.0,25.8271,25.843,25.8112,25.843,43900.0
2011-10-20 14:50:00,32.51,32.57,32.51,32.56,49000.0,25.835,25.8827,25.835,25.8748,49000.0
2011-10-20 14:55:00,32.56,32.56,32.5,32.51,34900.0,25.8748,25.8748,25.8271,25.835,34900.0
2011-10-20 15:00:00,32.51,32.53,32.49,32.49,36200.0,25.835,25.8509,25.8191,25.8191,36200.0
2011-10-20 15:05:00,32.49,32.51,32.48,32.51,34500.0,25.8191,25.835,25.8112,25.835,34500.0
2011-10-20 15:10:00,32.51,32.51,32.48,32.51,51400.0,25.835,25.835,25.8112,25.835,51400.0
2011-10-20 15:15:00,32.51,32.51,32.48,32.5,46400.0,25.835,25.835,25.8112,25.8271,46400.0
2011-10-20 15:20:00,32.5,32.5,32.43,32.45,60500.0,25.8271,25.8271,25.7714,25.7873,60500.0
2011-10-20 15:25:00,32.45,32.46,32.39,32.41,56900.0,25.7873,25.7953,25.7397,25.7556,56900.0
2011-10-20 15:30:00,32.41,32.44,32.39,32.44,84800.0,25.7556,25.7794,25.7397,25.7794,84800.0
2011-10-20 15:35:00,32.43,32.44,32.39,32.39,79800.0,25.7714,25.7794,25.7397,25.7397,79800.0
2011-10-20 15:40:00,32.4,32.49,32.4,32.48,45500.0,25.7476,25.8191,25.7476,25.8112,45500.0
2011-10-20 15:45:00,32.47,32.53,32.47,32.52,162500.0,25.8032,25.8509,25.8032,25.843,162500.0
2011-10-20 15:50:00,32.52,32.54,32.46,32.51,157100.0,25.843,25.8589,25.7953,25.835,157100.0
2011-10-20 15:55:00,32.51,32.52,32.48,32.48,334700.0,25.835,25.843,25.8112,25.8112,334700.0
2011-10-21 09:30:00,32.8,32.87,32.8,32.83,114800.0,26.0655,26.1211,26.0655,26.0893,114800.0
2011-10-21 09:35:00,32.83,32.84,32.8,32.83,242700.0,26.0893,26.0973,26.0655,26.0893,242700.0
2011-10-21 09:40:00,32.83,32.91,32.83,32.9,119400.0,26.0893,26.1529,26.0893,26.1449,119400.0
2011-10-21 09:45:00,32.9,32.93,32.88,32.93,67200.0,26.1449,26.1688,26.129,26.1688,67200.0
2011-10-21 09:50:00,32.93,32.94,32.91,32.94,36800.0,26.1688,26.1767,26.1529,26.1767,36800.0
2011-10-21 09:55:00,32.94,32.99,32.93,32.93,71800.0,26.1767,26.2165,26.1688,26.1688,71800.0
2011-10-21 10:00:00,32.93,32.93,32.88,32.88,24600.0,26.1688,26.1688,26.129,26.129,24600.0
2011-10-21 10:05:00,32.88,32.91,32.88,32.89,17000.0,26.129,26.1529,26.129,26.137,17000.0
2011-10-21 10:10:00,32.89,32.92,32.88,32.92,33900.0,26.137,26.1608,26.129,26.1608,33900.0
2011-10-21 10:15:00,32.93,33.04,32.91,33.03,204600.0,26.1688,26.2562,26.1529,26.2483,204600.0
2011-10-21 10:20:00,33.03,33.1,33.03,33.08,146500.0,26.2483,26.3039,26.2483,26.288,146500.0
2011-10-21 10:25:00,33.08,33.16,33.08,33.14,455700.0,26.288,26.3516,26.288,26.3357,455700.0
2011-10-21 10:30:00,33.14,33.14,33.09,33.1,287400.0,26.3357,26.3357,26.2959,26.3039,287400.0
2011-10-21 10:35:00,33.11,33.14,33.09,33.09,40100.0,26.3118,26.3357,26.2959,26.2959,40100.0
2011-10-21 10:40:00,33.1,33.1,33.05,33.07,370300.0,26.3039,26.3039,26.2641,26.28,370300.0
2011-10-21 10:45:00,33.08,33.1,33.07,33.09,49800.0,26.288,26.3039,26.28,26.2959,49800.0
2011-10-21 10:50:00,33.09,33.09,33.04,33.06,54000.0,26.2959,26.2959,26.2562,26.2721,54000.0
2011-10-21 10:55:00,33.06,33.1,33.06,33.1,12800.0,26.2721,26.3039,26.2721,26.3039,12800.0
2011-10-21 11:00:00,33.09,33.1,33.04,33.05,28100.0,26.2959,26.3039,26.2562,26.2641,28100.0
2011-10-21 11:05:00,33.05,33.06,32.97,32.97,46900.0,26.2641,26.2721,26.2006,26.2006,46900.0
2011-10-21 11:10:00,32.98,33.03,32.98,33.02,44300.0,26.2085,26.2483,26.2085,26.2403,44300.0
2011-10-21 11:15:00,33.02,33.08,33.02,33.07,21600.0,26.2403,26.288,26.2403,26.28,21600.0
2011-10-21 11:20:00,33.07,33.09,33.06,33.08,38600.0,26.28,26.2959,26.2721,26.288,38600.0
2011-10-21 11:25:00,33.08,33.09,33.07,33.07,48200.0,26.288,26.2959,26.28,26.28,48200.0
2011-10-21 11:30:00,33.07,33.07,33.04,33.04,75800.0,26.28,26.28,26.2562,26.2562,75800.0
2011-10-21 11:35:00,33.04,33.04,33.0,33.0,11200.0,26.2562,26.2562,26.2244,26.2244,11200.0
2011-10-21 11:40:00,33.01,33.09,33.0,33.09,48200.0,26.2324,26.2959,26.2244,26.2959,48200.0
2011-10-21 11:45:00,33.09,33.11,33.08,33.08,50100.0,26.2959,26.3118,26.288,26.288,50100.0
2011-10-21 11:50:00,33.08,33.1,33.08,33.1,21400.0,26.288,26.3039,26.288,26.3039,21400.0
2011-10-21 11:55:00,33.1,33.12,33.09,33.1,41300.0,26.3039,26.3198,26.2959,26.3039,41300.0
2011-10-21 12:00:00,33.11,33.11,33.08,33.08,51600.0,26.3118,26.3118,26.288,26.288,51600.0
2011-10-21 12:05:00,33.08,33.1,33.07,33.08,16700.0,26.288,26.3039,26.28,26.288,16700.0
2011-10-21 12:10:00,33.08,33.09,33.08,33.09,20500.0,26.288,26.2959,26.288,26.2959,20500.0
2011-10-21 12:15:00,33.09,33.09,33.07,33.07,59700.0,26.2959,26.2959,26.28,26.28,59700.0
2011-10-21 12:20:00,33.07,33.07,33.05,33.06,49300.0,26.28,26.28,26.2641,26.2721,49300.0
2011-10-21 12:25:00,33.07,33.08,33.06,33.08,5600.0,26.28,26.288,26.2721,26.288,5600.0
2011-10-21 12:30:00,33.09,33.09,33.07,33.07,5000.0,26.2959,26.2959,26.28,26.28,5000.0
2011-10-21 12:35:00,33.07,33.08,33.02,33.04,38600.0,26.28,26.288,26.2403,26.2562,38600.0
2011-10-21 12:40:00,33.04,33.06,33.04,33.04,9600.0,26.2562,26.2721,26.2562,26.2562,9600.0
2011-10-21 12:45:00,33.04,33.07,33.04,33.05,20100.0,26.2562,26.28,26.2562,26.2641,20100.0
2011-10-21 12:50:00,33.04,33.05,33.03,33.05,3700.0,26.2562,26.2641,26.2483,26.2641,3700.0
2011-10-21 12:55:00,33.05,33.06,33.04,33.05,12200.0,26.2641,26.2721,26.2562,26.2641,12200.0
2011-10-21 13:00:00,33.04,33.05,32.98,32.99,10100.0,26.2562,26.2641,26.2085,26.2165,10100.0
2011-10-21 13:05:00,32.99,32.99,32.98,32.98,23800.0,26.2165,26.2165,26.2085,26.2085,23800.0
2011-10-21 13:10:00,32.99,32.99,32.92,32.96,33700.0,26.2165,26.2165,26.1608,26.1926,33700.0
2011-10-21 13:15:00,32.96,32.97,32.95,32.96,10300.0,26.1926,26.2006,26.1847,26.1926,10300.0
2011-10-21 13:20:00,32.96,32.97,32.95,32.95,11700.0,26.1926,26.2006,26.1847,26.1847,11700.0
2011-10-21 13:25:00,32.95,32.95,32.88,32.88,52900.0,26.1847,26.1847,26.129,26.129,52900.0
2011-10-21 13:30:00,32.88,32.89,32.87,32.89,32300.0,26.129,26.137,26.1211,26.137,32300.0
2011-10-21 13:35:00,32.89,32.9,32.87,32.89,8600.0,26.137,26.1449,26.1211,26.137,8600.0
2011-10-21 13:40:00,32.89,32.9,32.85,32.86,40800.0,26.137,26.1449,26.1052,26.1132,40800.0
2011-10-21 13:45:00,32.87,32.9,32.85,32.89,24600.0,26.1211,26.1449,26.1052,26.137,24600.0
2011-10-21 13:50:00,32.89,32.9,32.87,32.9,26600.0,26.137,26.1449,26.1211,26.1449,26600.0
2011-10-21 13:55:00,32.9,32.91,32.88,32.88,11700.0,26.1449,26.1529,26.129,26.129,11700.0
2011-10-21 14:00:00,32.88,32.95,32.87,32.95,26800.0,26.129,26.1847,26.1211,26.1847,26800.0
2011-10-21 14:05:00,32.95,33.0,32.94,32.99,48000.0,26.1847,26.2244,26.1767,26.2165,48000.0
2011-10-21 14:10:00,32.99,33.0,32.98,33.0,18500.0,26.2165,26.2244,26.2085,26.2244,18500.0
2011-10-21 14:15:00,33.0,33.01,32.96,32.96,24600.0,26.2244,26.2324,26.1926,26.1926,24600.0
2011-10-21 14:20:00,32.96,32.99,32.96,32.99,39100.0,26.1926,26.2165,26.1926,26.2165,39100.0
2011-10-21 14:25:00,32.99,32.99,32.97,32.97,16600.0,26.2165,26.2165,26.2006,26.2006,16600.0
2011-10-21 14:30:00,32.97,32.99,32.93,32.93,21800.0,26.2006,26.2165,26.1688,26.1688,21800.0
2011-10-21 14:35:00,32.94,32.98,32.94,32.97,90200.0,26.1767,26.2085,26.1767,26.2006,90200.0
2011-10-21 14:40:00,32.97,33.01,32.97,32.99,52900.0,26.2006,26.2324,26.2006,26.2165,52900.0
2011-10-21 14:45:00,32.99,33.01,32.98,32.98,11900.0,26.2165,26.2324,26.2085,26.2085,11900.0
2011-10-21 14:50:00,32.98,32.99,32.98,32.99,21300.0,26.2085,26.2165,26.2085,26.2165,21300.0
2011-10-21 14:55:00,32.99,33.02,32.96,33.02,127200.0,26.2165,26.2403,26.1926,26.2403,127200.0
2011-10-21 15:00:00,33.02,33.05,33.01,33.03,164700.0,26.2403,26.2641,26.2324,26.2483,164700.0
2011-10-21 15:05:00,33.04,33.05,33.03,33.04,28400.0,26.2562,26.2641,26.2483,26.2562,28400.0
2011-10-21 15:10:00,33.04,33.04,33.0,33.0,234000.0,26.2562,26.2562,26.2244,26.2244,234000.0
2011-10-21 15:15:00,33.0,33.03,33.0,33.01,23700.0,26.2244,26.2483,26.2244,26.2324,23700.0
2011-10-21 15:20:00,33.0,33.05,33.0,33.05,23100.0,26.2244,26.2641,26.2244,26.2641,23100.0
2011-10-21 15:25:00,33.05,33.05,33.01,33.01,22900.0,26.2641,26.2641,26.2324,26.2324,22900.0
2011-10-21 15:30:00,33.01,33.03,33.0,33.0,81200.0,26.2324,26.2483,26.2244,26.2244,81200.0
2011-10-21 15:35:00,33.0,33.01,32.98,32.99,54400.0,26.2244,26.2324,26.2085,26.2165,54400.0
2011-10-21 15:40:00,32.99,33.01,32.95,32.97,159100.0,26.2165,26.2324,26.1847,26.2006,159100.0
2011-10-21 15:45:00,32.97,33.01,32.95,33.01,92600.0,26.2006,26.2324,26.1847,26.2324,92600.0
2011-10-21 15:50:00,33.01,33.09,32.99,33.08,210700.0,26.2324,26.2959,26.2165,26.288,210700.0
2011-10-21 15:55:00,33.08,33.12,33.03,33.11,1014300.0,26.288,26.3198,26.2483,26.3118,1014300.0
2011-10-24 09:30:00,33.21,33.29,33.11,33.28,353400.0,26.3913,26.4549,26.3118,26.4469,353400.0
2011-10-24 09:35:00,33.28,33.3,33.24,33.27,379300.0,26.4469,26.4628,26.4151,26.439,379300.0
2011-10-24 09:40:00,33.27,33.28,33.17,33.19,324700.0,26.439,26.4469,26.3595,26.3754,324700.0
2011-10-24 09:45:00,33.18,33.22,33.16,33.22,546000.0,26.3675,26.3992,26.3516,26.3992,546000.0
2011-10-24 09:50:00,33.22,33.24,33.18,33.19,365800.0,26.3992,26.4151,26.3675,26.3754,365800.0
2011-10-24 09:55:00,33.18,33.21,33.18,33.21,1435300.0,26.3675,26.3913,26.3675,26.3913,1435300.0
2011-10-24 10:00:00,33.22,33.22,33.17,33.18,147300.0,26.3992,26.3992,26.3595,26.3675,147300.0
2011-10-24 10:05:00,33.19,33.23,33.18,33.23,29700.0,26.3754,26.4072,26.3675,26.4072,29700.0
2011-10-24 10:10:00,33.25,33.27,33.23,33.26,343000.0,26.4231,26.439,26.4072,26.431,343000.0
2011-10-24 10:15:00,33.26,33.29,33.25,33.29,80300.0,26.431,26.4549,26.4231,26.4549,80300.0
2011-10-24 10:20:00,33.29,33.32,33.29,33.3,247500.0,26.4549,26.4787,26.4549,26.4628,247500.0
2011-10-24 10:25:00,33.3,33.34,33.28,33.33,42200.0,26.4628,26.4946,26.4469,26.4867,42200.0
2011-10-24 10:30:00,33.33,33.34,33.31,33.34,24700.0,26.4867,26.4946,26.4708,26.4946,24700.0
2011-10-24 10:35:00,33.34,33.35,33.3,33.3,311400.0,26.4946,26.5025,26.4628,26.4628,311400.0
2011-10-24 10:40:00,33.3,33.32,33.28,33.29,295100.0,26.4628,26.4787,26.4469,26.4549,295100.0
2011-10-24 10:45:00,33.31,33.33,33.31,33.31,411400.0,26.4708,26.4867,26.4708,26.4708,411400.0
2011-10-24 10:50:00,33.31,33.32,33.27,33.27,194700.0,26.4708,26.4787,26.439,26.439,194700.0
2011-10-24 10:55:00,33.27,33.31,33.27,33.29,171200.0,26.439,26.4708,26.439,26.4549,171200.0
2011-10-24 11:00:00,33.3,33.32,33.28,33.28,161500.0,26.4628,26.4787,26.4469,26.4469,161500.0
2011-10-24 11:05:00,33.29,33.32,33.28,33.29,236800.0,26.4549,26.4787,26.4469,26.4549,236800.0
2011-10-24 11:10:00,33.29,33.3,33.27,33.28,176100.0,26.4549,26.4628,26.439,26.4469,176100.0
2011-10-24 11:15:00,33.27,33.33,33.27,33.32,395200.0,26.439,26.4867,26.439,26.4787,395200.0
2011-10-24 11:20:00,33.32,33.33,33.3,33.3,72200.0,26.4787,26.4867,26.4628,26.4628,72200.0
2011-10-24 11:25:00,33.3,33.34,33.3,33.33,25500.0,26.4628,26.4946,26.4628,26.4867,25500.0
2011-10-24 11:30:00,33.32,33.33,33.29,33.32,135100.0,26.4787,26.4867,26.4549,26.4787,135100.0
2011-10-24 11:35:00,33.31,33.32,33.29,33.31,80900.0,26.4708,26.4787,26.4549,26.4708,80900.0
2011-10-24 11:40:00,33.32,33.41,33.31,33.4,6329100.0,26.4787,26.5502,26.4708,26.5423,6329100.0
2011-10-24 11:45:00,33.4,33.44,33.4,33.44,307800.0,26.5423,26.5741,26.5423,26.5741,307800.0
2011-10-24 11:50:00,33.44,33.44,33.38,33.38,232400.0,26.5741,26.5741,26.5264,26.5264,232400.0
2011-10-24 11:55:00,33.38,33.39,33.36,33.38,205900.0,26.5264,26.5343,26.5105,26.5264,205900.0
2011-10-24 12:00:00,33.38,33.38,33.35,33.35,361000.0,26.5264,26.5264,26.5025,26.5025,361000.0
2011-10-24 12:05:00,33.35,33.39,33.35,33.39,146800.0,26.5025,26.5343,26.5025,26.5343,146800.0
2011-10-24 12:10:00,33.39,33.42,33.39,33.4,145700.0,26.5343,26.5582,26.5343,26.5423,145700.0
2011-10-24 12:15:00,33.41,33.41,33.38,33.38,257700.0,26.5502,26.5502,26.5264,26.5264,257700.0
2011-10-24 12:20:00,33.38,33.39,33.37,33.38,67200.0,26.5264,26.5343,26.5184,26.5264,67200.0
2011-10-24 12:25:00,33.38,33.41,33.37,33.39,482400.0,26.5264,26.5502,26.5184,26.5343,482400.0
2011-10-24 12:30:00,33.39,33.4,33.36,33.36,258700.0,26.5343,26.5423,26.5105,26.5105,258700.0
2011-10-24 12:35:00,33.35,33.37,33.33,33.33,233300.0,26.5025,26.5184,26.4867,26.4867,233300.0
2011-10-24 12:40:00,33.33,33.34,33.33,33.34,67400.0,26.4867,26.4946,26.4867,26.4946,67400.0
2011-10-24 12:45:00,33.34,33.36,33.32,33.33,117400.0,26.4946,26.5105,26.4787,26.4867,117400.0
2011-10-24 12:50:00,33.33,33.36,33.32,33.36,205100.0,26.4867,26.5105,26.4787,26.5105,205100.0
2011-10-24 12:55:00,33.35,33.41,33.35,33.39,438100.0,26.5025,26.5502,26.5025,26.5343,438100.0
2011-10-24 13:00:00,33.39,33.41,33.39,33.41,179900.0,26.5343,26.5502,26.5343,26.5502,179900.0
2011-10-24 13:05:00,33.4,33.42,33.4,33.41,126200.0,26.5423,26.5582,26.5423,26.5502,126200.0
2011-10-24 13:10:00,33.41,33.47,33.41,33.47,199200.0,26.5502,26.5979,26.5502,26.5979,199200.0
2011-10-24 13:15:00,33.46,33.5,33.46,33.49,2529000.0,26.59,26.6218,26.59,26.6138,2529000.0
2011-10-24 13:20:00,33.49,33.49,33.48,33.49,89100.0,26.6138,26.6138,26.6059,26.6138,89100.0
2011-10-24 13:25:00,33.49,33.5,33.49,33.49,83200.0,26.6138,26.6218,26.6138,26.6138,83200.0
2011-10-24 13:30:00,33.49,33.5,33.49,33.49,267300.0,26.6138,26.6218,26.6138,26.6138,267300.0
2011-10-24 13:35:00,33.49,33.5,33.49,33.49,234500.0,26.6138,26.6218,26.6138,26.6138,234500.0
2011-10-24 13:40:00,33.49,33.5,33.48,33.49,77200.0,26.6138,26.6218,26.6059,26.6138,77200.0
2011-10-24 13:45:00,33.49,33.56,33.49,33.56,264400.0,26.6138,26.6694,26.6138,26.6694,264400.0
2011-10-24 13:50:00,33.55,33.56,33.54,33.54,333800.0,26.6615,26.6694,26.6535,26.6535,333800.0
2011-10-24 13:55:00,33.55,33.55,33.53,33.53,137200.0,26.6615,26.6615,26.6456,26.6456,137200.0
2011-10-24 14:00:00,33.53,33.54,33.53,33.54,205900.0,26.6456,26.6535,26.6456,26.6535,205900.0
2011-10-24 14:05:00,33.54,33.54,33.52,33.52,272600.0,26.6535,26.6535,26.6376,26.6376,272600.0
2011-10-24 14:10:00,33.53,33.53,33.51,33.51,308400.0,26.6456,26.6456,26.6297,26.6297,308400.0
2011-10-24 14:15:00,33.51,33.55,33.49,33.5,2492100.0,26.6297,26.6615,26.6138,26.6218,2492100.0
2011-10-24 14:20:00,33.5,33.52,33.5,33.52,268100.0,26.6218,26.6376,26.6218,26.6376,268100.0
2011-10-24 14:25:00,33.52,33.54,33.52,33.52,231300.0,26.6376,26.6535,26.6376,26.6376,231300.0
2011-10-24 14:30:00,33.52,33.53,33.51,33.52,268800.0,26.6376,26.6456,26.6297,26.6376,268800.0
2011-10-24 14:35:00,33.52,33.53,33.52,33.53,255200.0,26.6376,26.6456,26.6376,26.6456,255200.0
2011-10-24 14:40:00,33.53,33.56,33.52,33.56,1934900.0,26.6456,26.6694,26.6376,26.6694,1934900.0
2011-10-24 14:45:00,33.56,33.56,33.54,33.54,136400.0,26.6694,26.6694,26.6535,26.6535,136400.0
2011-10-24 14:50:00,33.54,33.58,33.54,33.57,111700.0,26.6535,26.6853,26.6535,26.6774,111700.0
2011-10-24 14:55:00,33.57,33.59,33.55,33.59,101100.0,26.6774,26.6933,26.6615,26.6933,101100.0
2011-10-24 15:00:00,33.59,33.62,33.59,33.6,362800.0,26.6933,26.7171,26.6933,26.7012,362800.0
2011-10-24 15:05:00,33.6,33.61,33.58,33.59,394200.0,26.7012,26.7092,26.6853,26.6933,394200.0
2011-10-24 15:10:00,33.58,33.59,33.55,33.55,555200.0,26.6853,26.6933,26.6615,26.6615,555200.0
2011-10-24 15:15:00,33.55,33.57,33.53,33.56,383700.0,26.6615,26.6774,26.6456,26.6694,383700.0
2011-10-24 15:20:00,33.57,33.57,33.54,33.56,646800.0,26.6774,26.6774,26.6535,26.6694,646800.0
2011-10-24 15:25:00,33.55,33.56,33.52,33.52,325800.0,26.6615,26.6694,26.6376,26.6376,325800.0
2011-10-24 15:30:00,33.52,33.55,33.5,33.52,930200.0,26.6376,26.6615,26.6218,26.6376,930200.0
2011-10-24 15:35:00,33.51,33.56,33.51,33.54,655300.0,26.6297,26.6694,26.6297,26.6535,655300.0
2011-10-24 15:40:00,33.55,33.57,33.53,33.56,340600.0,26.6615,26.6774,26.6456,26.6694,340600.0
2011-10-24 15:45:00,33.56,33.57,33.5,33.51,656500.0,26.6694,26.6774,26.6218,26.6297,656500.0
2011-10-24 15:50:00,33.51,33.54,33.49,33.53,533900.0,26.6297,26.6535,26.6138,26.6456,533900.0
2011-10-24 15:55:00,33.53,33.6,33.52,33.57,1584200.0,26.6456,26.7012,26.6376,26.6774,1584200.0
2011-10-25 09:30:00,33.48,33.52,33.42,33.45,250400.0,26.6059,26.6376,26.5582,26.582,250400.0
2011-10-25 09:35:00,33.45,33.48,33.23,33.36,288200.0,26.582,26.6059,26.4072,26.5105,288200.0
2011-10-25 09:40:00,33.36,33.45,33.35,33.38,57500.0,26.5105,26.582,26.5025,26.5264,57500.0
2011-10-25 09:45:00,33.37,33.51,33.34,33.43,166000.0,26.5184,26.6297,26.4946,26.5661,166000.0
2011-10-25 09:50:00,33.42,33.44,33.36,33.4,99700.0,26.5582,26.5741,26.5105,26.5423,99700.0
2011-10-25 09:55:00,33.4,33.43,33.28,33.31,107400.0,26.5423,26.5661,26.4469,26.4708,107400.0
2011-10-25 10:00:00,33.31,33.33,33.2,33.22,191800.0,26.4708,26.4867,26.3833,26.3992,191800.0
2011-10-25 10:05:00,33.23,33.27,33.17,33.27,154500.0,26.4072,26.439,26.3595,26.439,154500.0
2011-10-25 10:10:00,33.27,33.31,33.26,33.28,51700.0,26.439,26.4708,26.431,26.4469,51700.0
2011-10-25 10:15:00,33.27,33.36,33.25,33.36,79700.0,26.439,26.5105,26.4231,26.5105,79700.0
2011-10-25 10:20:00,33.36,33.39,33.33,33.34,119900.0,26.5105,26.5343,26.4867,26.4946,119900.0
2011-10-25 10:25:00,33.34,33.39,33.34,33.38,50700.0,26.4946,26.5343,26.4946,26.5264,50700.0
2011-10-25 10:30:00,33.37,33.41,33.35,33.4,35600.0,26.5184,26.5502,26.5025,26.5423,35600.0
2011-10-25 10:35:00,33.4,33.43,33.36,33.42,46200.0,26.5423,26.5661,26.5105,26.5582,46200.0
2011-10-25 10:40:00,33.42,33.42,33.36,33.39,43800.0,26.5582,26.5582,26.5105,26.5343,43800.0
2011-10-25 10:45:00,33.39,33.39,33.33,33.36,53400.0,26.5343,26.5343,26.4867,26.5105,53400.0
2011-10-25 10:50:00,33.36,33.36,33.28,33.28,88000.0,26.5105,26.5105,26.4469,26.4469,88000.0
2011-10-25 10:55:00,33.28,33.29,33.22,33.23,85000.0,26.4469,26.4549,26.3992,26.4072,85000.0
2011-10-25 11:00:00,33.22,33.27,33.2,33.21,48300.0,26.3992,26.439,26.3833,26.3913,48300.0
2011-10-25 11:05:00,33.21,33.21,33.15,33.18,79200.0,26.3913,26.3913,26.3436,26.3675,79200.0
2011-10-25 11:10:00,33.18,33.22,33.16,33.22,50700.0,26.3675,26.3992,26.3516,26.3992,50700.0
2011-10-25 11:15:00,33.23,33.23,33.15,33.16,202100.0,26.4072,26.4072,26.3436,26.3516,202100.0
2011-10-25 11:20:00,33.17,33.19,33.16,33.19,29700.0,26.3595,26.3754,26.3516,26.3754,29700.0
2011-10-25 11:25:00,33.19,33.21,33.17,33.19,25800.0,26.3754,26.3913,26.3595,26.3754,25800.0
2011-10-25 11:30:00,33.19,33.24,33.18,33.24,23400.0,26.3754,26.4151,26.3675,26.4151,23400.0
2011-10-25 11:35:00,33.24,33.29,33.24,33.27,74700.0,26.4151,26.4549,26.4151,26.439,74700.0
2011-10-25 11:40:00,33.26,33.27,33.21,33.22,50000.0,26.431,26.439,26.3913,26.3992,50000.0
2011-10-25 11:45:00,33.22,33.22,33.19,33.2,23900.0,26.3992,26.3992,26.3754,26.3833,23900.0
2011-10-25 11:50:00,33.2,33.24,33.19,33.23,68600.0,26.3833,26.4151,26.3754,26.4072,68600.0
2011-10-25 11:55:00,33.23,33.25,33.21,33.24,102000.0,26.4072,26.4231,26.3913,26.4151,102000.0
2011-10-25 12:00:00,33.23,33.25,33.2,33.21,35900.0,26.4072,26.4231,26.3833,26.3913,35900.0
2011-10-25 12:05:00,33.21,33.32,33.21,33.31,68600.0,26.3913,26.4787,26.3913,26.4708,68600.0
2011-10-25 12:10:00,33.3,33.32,33.29,33.31,38200.0,26.4628,26.4787,26.4549,26.4708,38200.0
2011-10-25 12:15:00,33.32,33.35,33.31,33.35,40200.0,26.4787,26.5025,26.4708,26.5025,40200.0
2011-10-25 12:20:00,33.36,33.36,33.32,33.32,20900.0,26.5105,26.5105,26.4787,26.4787,20900.0
2011-10-25 12:25:00,33.33,33.37,33.31,33.37,63500.0,26.4867,26.5184,26.4708,26.5184,63500.0
2011-10-25 12:30:00,33.37,33.38,33.34,33.35,51000.0,26.5184,26.5264,26.4946,26.5025,51000.0
2011-10-25 12:35:00,33.35,33.36,33.35,33.35,6300.0,26.5025,26.5105,26.5025,26.5025,6300.0
2011-10-25 12:40:00,33.35,33.35,33.32,33.33,36000.0,26.5025,26.5025,26.4787,26.4867,36000.0
2011-10-25 12:45:00,33.32,33.33,33.29,33.29,14400.0,26.4787,26.4867,26.4549,26.4549,14400.0
2011-10-25 12:50:00,33.29,33.3,33.28,33.3,30000.0,26.4549,26.4628,26.4469,26.4628,30000.0
2011-10-25 12:55:00,33.3,33.32,33.29,33.29,28400.0,26.4628,26.4787,26.4549,26.4549,28400.0
2011-10-25 13:00:00,33.29,33.31,33.28,33.29,34900.0,26.4549,26.4708,26.4469,26.4549,34900.0
2011-10-25 13:05:00,33.29,33.34,33.29,33.33,20000.0,26.4549,26.4946,26.4549,26.4867,20000.0
2011-10-25 13:10:00,33.33,33.33,33.29,33.29,14400.0,26.4867,26.4867,26.4549,26.4549,14400.0
2011-10-25 13:15:00,33.28,33.3,33.27,33.3,19700.0,26.4469,26.4628,26.439,26.4628,19700.0
2011-10-25 13:20:00,33.29,33.32,33.27,33.27,19800.0,26.4549,26.4787,26.439,26.439,19800.0
2011-10-25 13:25:00,33.28,33.28,33.26,33.27,39100.0,26.4469,26.4469,26.431,26.439,39100.0
2011-10-25 13:30:00,33.26,33.26,33.22,33.23,10600.0,26.431,26.431,26.3992,26.4072,10600.0
2011-10-25 13:35:00,33.23,33.25,33.22,33.22,60000.0,26.4072,26.4231,26.3992,26.3992,60000.0
2011-10-25 13:40:00,33.21,33.21,33.19,33.2,28900.0,26.3913,26.3913,26.3754,26.3833,28900.0
2011-10-25 13:45:00,33.21,33.22,33.19,33.2,23700.0,26.3913,26.3992,26.3754,26.3833,23700.0
2011-10-25 13:50:00,33.2,33.27,33.2,33.24,87000.0,26.3833,26.439,26.3833,26.4151,87000.0
2011-10-25 13:55:00,33.25,33.25,33.22,33.23,20400.0,26.4231,26.4231,26.3992,26.4072,20400.0
2011-10-25 14:00:00,33.22,33.23,33.14,33.15,40700.0,26.3992,26.4072,26.3357,26.3436,40700.0
2011-10-25 14:05:00,33.15,33.17,33.12,33.16,92100.0,26.3436,26.3595,26.3198,26.3516,92100.0
2011-10-25 14:10:00,33.17,33.17,33.11,33.11,74300.0,26.3595,26.3595,26.3118,26.3118,74300.0
2011-10-25 14:15:00,33.11,33.14,33.11,33.13,43000.0,26.3118,26.3357,26.3118,26.3277,43000.0
2011-10-25 14:20:00,33.13,33.14,33.11,33.12,30900.0,26.3277,26.3357,26.3118,26.3198,30900.0
2011-10-25 14:25:00,33.13,33.13,33.09,33.1,47600.0,26.3277,26.3277,26.2959,26.3039,47600.0
2011-10-25 14:30:00,33.1,33.11,33.08,33.1,37400.0,26.3039,26.3118,26.288,26.3039,37400.0
2011-10-25 14:35:00,33.1,33.11,33.09,33.09,59900.0,26.3039,26.3118,26.2959,26.2959,59900.0
2011-10-25 14:40:00,33.09,33.17,33.08,33.17,83800.0,26.2959,26.3595,26.288,26.3595,83800.0
2011-10-25 14:45:00,33.17,33.17,33.13,33.13,32800.0,26.3595,26.3595,26.3277,26.3277,32800.0
2011-10-25 14:50:00,33.13,33.13,33.12,33.12,36000.0,26.3277,26.3277,26.3198,26.3198,36000.0
2011-10-25 14:55:00,33.12,33.15,33.11,33.15,30000.0,26.3198,26.3436,26.3118,26.3436,30000.0
2011-10-25 15:00:00,33.16,33.21,33.16,33.18,48700.0,26.3516,26.3913,26.3516,26.3675,48700.0
2011-10-25 15:05:00,33.19,33.19,33.15,33.15,129700.0,26.3754,26.3754,26.3436,26.3436,129700.0
2011-10-25 15:10:00,33.15,33.15,33.08,33.08,51400.0,26.3436,26.3436,26.288,26.288,51400.0
2011-10-25 15:15:00,33.08,33.1,33.06,33.07,87500.0,26.288,26.3039,26.2721,26.28,87500.0
2011-10-25 15:20:00,33.07,33.09,33.02,33.03,323800.0,26.28,26.2959,26.2403,26.2483,323800.0
2011-10-25 15:25:00,33.03,33.06,33.02,33.05,57500.0,26.2483,26.2721,26.2403,26.2641,57500.0
2011-10-25 15:30:00,33.05,33.1,33.05,33.07,176500.0,26.2641,26.3039,26.2641,26.28,176500.0
2011-10-25 15:35:00,33.07,33.08,33.0,33.01,217000.0,26.28,26.288,26.2244,26.2324,217000.0
2011-10-25 15:40:00,33.02,33.04,33.0,33.01,256200.0,26.2403,26.2562,26.2244,26.2324,256200.0
2011-10-25 15:45:00,33.0,33.0,32.94,32.95,157900.0,26.2244,26.2244,26.1767,26.1847,157900.0
2011-10-25 15:50:00,32.94,32.95,32.89,32.9,336800.0,26.1767,26.1847,26.137,26.1449,336800.0
2011-10-25 15:55:00,32.89,32.94,32.84,32.9,1150800.0,26.137,26.1767,26.0973,26.1449,1150800.0
2011-10-26 09:30:00,33.23,33.34,33.2,33.33,372100.0,26.4072,26.4946,26.3833,26.4867,372100.0
2011-10-26 09:35:00,33.33,33.33,33.18,33.23,170400.0,26.4867,26.4867,26.3675,26.4072,170400.0
2011-10-26 09:40:00,33.21,33.29,33.21,33.25,37200.0,26.3913,26.4549,26.3913,26.4231,37200.0
2011-10-26 09:45:00,33.24,33.27,33.2,33.22,139900.0,26.4151,26.439,26.3833,26.3992,139900.0
2011-10-26 09:50:00,33.22,33.31,33.21,33.31,40500.0,26.3992,26.4708,26.3913,26.4708,40500.0
2011-10-26 09:55:00,33.31,33.32,33.24,33.27,61700.0,26.4708,26.4787,26.4151,26.439,61700.0
2011-10-26 10:00:00,33.28,33.28,33.22,33.27,75700.0,26.4469,26.4469,26.3992,26.439,75700.0
2011-10-26 10:05:00,33.27,33.27,33.18,33.19,67500.0,26.439,26.439,26.3675,26.3754,67500.0
2011-10-26 10:10:00,33.2,33.2,33.12,33.14,45800.0,26.3833,26.3833,26.3198,26.3357,45800.0
2011-10-26 10:15:00,33.14,33.14,33.1,33.12,52300.0,26.3357,26.3357,26.3039,26.3198,52300.0
2011-10-26 10:20:00,33.12,33.16,33.09,33.12,54000.0,26.3198,26.3516,26.2959,26.3198,54000.0
2011-10-26 10:25:00,33.12,33.15,33.11,33.14,109700.0,26.3198,26.3436,26.3118,26.3357,109700.0
2011-10-26 10:30:00,33.13,33.13,33.07,33.1,112600.0,26.3277,26.3277,26.28,26.3039,112600.0
2011-10-26 10:35:00,33.11,33.16,33.11,33.13,81000.0,26.3118,26.3516,26.3118,26.3277,81000.0
2011-10-26 10:40:00,33.14,33.14,33.04,33.07,441800.0,26.3357,26.3357,26.2562,26.28,441800.0
2011-10-26 10:45:00,33.08,33.08,33.0,33.0,100400.0,26.288,26.288,26.2244,26.2244,100400.0
2011-10-26 10:50:00,32.99,33.01,32.98,32.99,201800.0,26.2165,26.2324,26.2085,26.2165,201800.0
2011-10-26 10:55:00,32.98,33.01,32.95,33.0,128800.0,26.2085,26.2324,26.1847,26.2244,128800.0
2011-10-26 11:00:00,32.99,33.06,32.99,33.05,43700.0,26.2165,26.2721,26.2165,26.2641,43700.0
2011-10-26 11:05:00,33.05,33.08,33.03,33.03,31900.0,26.2641,26.288,26.2483,26.2483,31900.0
2011-10-26 11:10:00,33.03,33.09,33.03,33.08,16800.0,26.2483,26.2959,26.2483,26.288,16800.0
2011-10-26 11:15:00,33.07,33.11,33.07,33.09,22500.0,26.28,26.3118,26.28,26.2959,22500.0
2011-10-26 11:20:00,33.08,33.08,33.03,33.05,33600.0,26.288,26.288,26.2483,26.2641,33600.0
2011-10-26 11:25:00,33.04,33.13,33.03,33.11,60200.0,26.2562,26.3277,26.2483,26.3118,60200.0
2011-10-26 11:30:00,33.11,33.14,33.11,33.13,53600.0,26.3118,26.3357,26.3118,26.3277,53600.0
2011-10-26 11:35:00,33.13,33.13,33.09,33.1,22400.0,26.3277,26.3277,26.2959,26.3039,22400.0
2011-10-26 11:40:00,33.09,33.19,33.09,33.17,65600.0,26.2959,26.3754,26.2959,26.3595,65600.0
2011-10-26 11:45:00,33.17,33.17,33.14,33.14,26000.0,26.3595,26.3595,26.3357,26.3357,26000.0
2011-10-26 11:50:00,33.14,33.17,33.13,33.17,17100.0,26.3357,26.3595,26.3277,26.3595,17100.0
2011-10-26 11:55:00,33.17,33.17,33.16,33.16,8800.0,26.3595,26.3595,26.3516,26.3516,8800.0
2011-10-26 12:00:00,33.15,33.17,33.14,33.17,18400.0,26.3436,26.3595,26.3357,26.3595,18400.0
2011-10-26 12:05:00,33.17,33.17,33.15,33.15,20900.0,26.3595,26.3595,26.3436,26.3436,20900.0
2011-10-26 12:10:00,33.16,33.16,33.11,33.11,38600.0,26.3516,26.3516,26.3118,26.3118,38600.0
2011-10-26 12:15:00,33.12,33.15,33.12,33.12,25800.0,26.3198,26.3436,26.3198,26.3198,25800.0
2011-10-26 12:20:00,33.12,33.15,33.11,33.12,54400.0,26.3198,26.3436,26.3118,26.3198,54400.0
2011-10-26 12:25:00,33.12,33.15,33.11,33.15,13100.0,26.3198,26.3436,26.3118,26.3436,13100.0
2011-10-26 12:30:00,33.14,33.16,33.14,33.15,16400.0,26.3357,26.3516,26.3357,26.3436,16400.0
2011-10-26 12:35:00,33.16,33.2,33.16,33.19,13600.0,26.3516,26.3833,26.3516,26.3754,13600.0
2011-10-26 12:40:00,33.2,33.21,33.16,33.17,19000.0,26.3833,26.3913,26.3516,26.3595,19000.0
2011-10-26 12:45:00,33.18,33.2,33.17,33.19,9600.0,26.3675,26.3833,26.3595,26.3754,9600.0
2011-10-26 12:50:00,33.2,33.22,33.18,33.19,27800.0,26.3833,26.3992,26.3675,26.3754,27800.0
2011-10-26 12:55:00,33.19,33.21,33.18,33.18,246000.0,26.3754,26.3913,26.3675,26.3675,246000.0
2011-10-26 13:00:00,33.18,33.19,33.15,33.15,42100.0,26.3675,26.3754,26.3436,26.3436,42100.0
2011-10-26 13:05:00,33.15,33.17,33.12,33.12,16000.0,26.3436,26.3595,26.3198,26.3198,16000.0
2011-10-26 13:10:00,33.12,33.15,33.12,33.14,23200.0,26.3198,26.3436,26.3198,26.3357,23200.0
2011-10-26 13:15:00,33.14,33.15,33.11,33.14,127800.0,26.3357,26.3436,26.3118,26.3357,127800.0
2011-10-26 13:20:00,33.14,33.17,33.14,33.16,111600.0,26.3357,26.3595,26.3357,26.3516,111600.0
2011-10-26 13:25:00,33.15,33.17,33.14,33.17,64400.0,26.3436,26.3595,26.3357,26.3595,64400.0
2011-10-26 13:30:00,33.17,33.27,33.17,33.27,159200.0,26.3595,26.439,26.3595,26.439,159200.0
2011-10-26 13:35:00,33.26,33.36,33.25,33.33,148900.0,26.431,26.5105,26.4231,26.4867,148900.0
2011-10-26 13:40:00,33.33,33.34,33.27,33.28,155700.0,26.4867,26.4946,26.439,26.4469,155700.0
2011-10-26 13:45:00,33.28,33.34,33.27,33.31,56800.0,26.4469,26.4946,26.439,26.4708,56800.0
2011-10-26 13:50:00,33.32,33.38,33.26,33.31,167100.0,26.4787,26.5264,26.431,26.4708,167100.0
2011-10-26 13:55:00,33.31,33.38,33.28,33.35,300700.0,26.4708,26.5264,26.4469,26.5025,300700.0
2011-10-26 14:00:00,33.36,33.41,33.35,33.4,105800.0,26.5105,26.5502,26.5025,26.5423,105800.0
2011-10-26 14:05:00,33.39,33.45,33.35,33.44,68800.0,26.5343,26.582,26.5025,26.5741,68800.0
2011-10-26 14:10:00,33.43,33.43,33.38,33.38,61000.0,26.5661,26.5661,26.5264,26.5264,61000.0
2011-10-26 14:15:00,33.38,33.39,33.33,33.33,35600.0,26.5264,26.5343,26.4867,26.4867,35600.0
2011-10-26 14:20:00,33.34,33.36,33.33,33.35,30100.0,26.4946,26.5105,26.4867,26.5025,30100.0
2011-10-26 14:25:00,33.36,33.38,33.34,33.36,25500.0,26.5105,26.5264,26.4946,26.5105,25500.0
2011-10-26 14:30:00,33.37,33.45,33.35,33.43,47700.0,26.5184,26.582,26.5025,26.5661,47700.0
2011-10-26 14:35:00,33.43,33.46,33.39,33.46,69500.0,26.5661,26.59,26.5343,26.59,69500.0
2011-10-26 14:40:00,33.46,33.46,33.37,33.4,141100.0,26.59,26.59,26.5184,26.5423,141100.0
2011-10-26 14:45:00,33.41,33.43,33.39,33.4,105300.0,26.5502,26.5661,26.5343,26.5423,105300.0
2011-10-26 14:50:00,33.39,33.4,33.34,33.34,67100.0,26.5343,26.5423,26.4946,26.4946,67100.0
2011-10-26 14:55:00,33.34,33.36,33.31,33.34,69100.0,26.4946,26.5105,26.4708,26.4946,69100.0
2011-10-26 15:00:00,33.35,33.41,33.34,33.36,115900.0,26.5025,26.5502,26.4946,26.5105,115900.0
2011-10-26 15:05:00,33.36,33.38,33.31,33.36,106000.0,26.5105,26.5264,26.4708,26.5105,106000.0
2011-10-26 15:10:00,33.36,33.42,33.35,33.42,88700.0,26.5105,26.5582,26.5025,26.5582,88700.0
2011-10-26 15:15:00,33.42,33.44,33.37,33.38,119300.0,26.5582,26.5741,26.5184,26.5264,119300.0
2011-10-26 15:20:00,33.38,33.42,33.35,33.36,286500.0,26.5264,26.5582,26.5025,26.5105,286500.0
2011-10-26 15:25:00,33.35,33.42,33.34,33.41,172000.0,26.5025,26.5582,26.4946,26.5502,172000.0
2011-10-26 15:30:00,33.41,33.48,33.39,33.45,220300.0,26.5502,26.6059,26.5343,26.582,220300.0
2011-10-26 15:35:00,33.45,33.47,33.39,33.4,111500.0,26.582,26.5979,26.5343,26.5423,111500.0
2011-10-26 15:40:00,33.4,33.48,33.4,33.46,276500.0,26.5423,26.6059,26.5423,26.59,276500.0
2011-10-26 15:45:00,33.46,33.47,33.36,33.37,107800.0,26.59,26.5979,26.5105,26.5184,107800.0
2011-10-26 15:50:00,33.36,33.38,33.34,33.35,340100.0,26.5105,26.5264,26.4946,26.5025,340100.0
2011-10-26 15:55:00,33.35,33.39,33.31,33.37,489700.0,26.5025,26.5343,26.4708,26.5184,489700.0
2011-10-27 09:30:00,34.0,34.03,33.88,33.89,556200.0,27.0191,27.0429,26.9237,26.9317,556200.0
2011-10-27 09:35:00,33.89,33.93,33.83,33.87,353100.0,26.9317,26.9635,26.884,26.9158,353100.0
2011-10-27 09:40:00,33.87,33.95,33.86,33.9,596500.0,26.9158,26.9794,26.9078,26.9396,596500.0
2011-10-27 09:45:00,33.9,33.91,33.85,33.88,192700.0,26.9396,26.9476,26.8999,26.9237,192700.0
2011-10-27 09:50:00,33.89,33.89,33.82,33.87,167800.0,26.9317,26.9317,26.876,26.9158,167800.0
2011-10-27 09:55:00,33.87,33.87,33.84,33.85,146500.0,26.9158,26.9158,26.8919,26.8999,146500.0
2011-10-27 10:00:00,33.84,33.85,33.8,33.81,200100.0,26.8919,26.8999,26.8602,26.8681,200100.0
2011-10-27 10:05:00,33.8,33.82,33.75,33.76,188500.0,26.8602,26.876,26.8204,26.8284,188500.0
2011-10-27 10:10:00,33.76,33.77,33.73,33.77,111700.0,26.8284,26.8363,26.8045,26.8363,111700.0
2011-10-27 10:15:00,33.78,33.82,33.77,33.8,56500.0,26.8443,26.876,26.8363,26.8602,56500.0
2011-10-27 10:20:00,33.79,33.8,33.76,33.79,52300.0,26.8522,26.8602,26.8284,26.8522,52300.0
2011-10-27 10:25:00,33.79,33.79,33.71,33.72,43600.0,26.8522,26.8522,26.7886,26.7966,43600.0
2011-10-27 10:30:00,33.72,33.75,33.72,33.74,33600.0,26.7966,26.8204,26.7966,26.8125,33600.0
2011-10-27 10:35:00,33.75,33.76,33.72,33.73,327100.0,26.8204,26.8284,26.7966,26.8045,327100.0
2011-10-27 10:40:00,33.74,33.79,33.74,33.77,111400.0,26.8125,26.8522,26.8125,26.8363,111400.0
2011-10-27 10:45:00,33.77,33.81,33.77,33.81,220300.0,26.8363,26.8681,26.8363,26.8681,220300.0
2011-10-27 10:50:00,33.81,33.82,33.77,33.82,29900.0,26.8681,26.876,26.8363,26.876,29900.0
2011-10-27 10:55:00,33.82,33.83,33.79,33.79,100100.0,26.876,26.884,26.8522,26.8522,100100.0
2011-10-27 11:00:00,33.8,33.83,33.78,33.82,90300.0,26.8602,26.884,26.8443,26.876,90300.0
2011-10-27 11:05:00,33.81,33.83,33.77,33.78,26200.0,26.8681,26.884,26.8363,26.8443,26200.0
2011-10-27 11:10:00,33.78,33.8,33.76,33.77,73600.0,26.8443,26.8602,26.8284,26.8363,73600.0
2011-10-27 11:15:00,33.78,33.8,33.75,33.75,88200.0,26.8443,26.8602,26.8204,26.8204,88200.0
2011-10-27 11:20:00,33.76,33.76,33.73,33.76,42600.0,26.8284,26.8284,26.8045,26.8284,42600.0
2011-10-27 11:25:00,33.74,33.79,33.74,33.78,55400.0,26.8125,26.8522,26.8125,26.8443,55400.0
2011-10-27 11:30:00,33.79,33.8,33.75,33.76,110400.0,26.8522,26.8602,26.8204,26.8284,110400.0
2011-10-27 11:35:00,33.77,33.84,33.77,33.84,21400.0,26.8363,26.8919,26.8363,26.8919,21400.0
2011-10-27 11:40:00,33.83,33.83,33.8,33.8,80800.0,26.884,26.884,26.8602,26.8602,80800.0
2011-10-27 11:45:00,33.81,33.84,33.81,33.83,34800.0,26.8681,26.8919,26.8681,26.884,34800.0
2011-10-27 11:50:00,33.84,33.85,33.83,33.84,24400.0,26.8919,26.8999,26.884,26.8919,24400.0
2011-10-27 11:55:00,33.83,33.9,33.83,33.89,366100.0,26.884,26.9396,26.884,26.9317,366100.0
2011-10-27 12:00:00,33.89,33.99,33.89,33.97,239700.0,26.9317,27.0111,26.9317,26.9952,239700.0
2011-10-27 12:05:00,33.98,33.99,33.95,33.96,220600.0,27.0032,27.0111,26.9794,26.9873,220600.0
2011-10-27 12:10:00,33.96,33.97,33.93,33.93,178600.0,26.9873,26.9952,26.9635,26.9635,178600.0
2011-10-27 12:15:00,33.93,33.97,33.92,33.97,192200.0,26.9635,26.9952,26.9555,26.9952,192200.0
2011-10-27 12:20:00,33.97,33.97,33.88,33.9,184700.0,26.9952,26.9952,26.9237,26.9396,184700.0
2011-10-27 12:25:00,33.9,33.91,33.88,33.89,151500.0,26.9396,26.9476,26.9237,26.9317,151500.0
2011-10-27 12:30:00,33.89,33.93,33.88,33.92,181500.0,26.9317,26.9635,26.9237,26.9555,181500.0
2011-10-27 12:35:00,33.93,33.93,33.89,33.89,142600.0,26.9635,26.9635,26.9317,26.9317,142600.0
2011-10-27 12:40:00,33.89,33.9,33.87,33.88,167900.0,26.9317,26.9396,26.9158,26.9237,167900.0
2011-10-27 12:45:00,33.87,33.9,33.84,33.84,181800.0,26.9158,26.9396,26.8919,26.8919,181800.0
2011-10-27 12:50:00,33.85,33.86,33.83,33.83,137600.0,26.8999,26.9078,26.884,26.884,137600.0
2011-10-27 12:55:00,33.83,33.88,33.83,33.87,173600.0,26.884,26.9237,26.884,26.9158,173600.0
2011-10-27 13:00:00,33.87,33.92,33.87,33.91,212600.0,26.9158,26.9555,26.9158,26.9476,212600.0
2011-10-27 13:05:00,33.91,33.93,33.89,33.9,154800.0,26.9476,26.9635,26.9317,26.9396,154800.0
2011-10-27 13:10:00,33.9,33.98,33.9,33.97,190600.0,26.9396,27.0032,26.9396,26.9952,190600.0
2011-10-27 13:15:00,33.98,33.99,33.96,33.97,208200.0,27.0032,27.0111,26.9873,26.9952,208200.0
2011-10-27 13:20:00,33.97,33.98,33.94,33.94,172800.0,26.9952,27.0032,26.9714,26.9714,172800.0
2011-10-27 13:25:00,33.95,33.98,33.94,33.97,173100.0,26.9794,27.0032,26.9714,26.9952,173100.0
2011-10-27 13:30:00,33.98,33.99,33.96,33.97,149000.0,27.0032,27.0111,26.9873,26.9952,149000.0
2011-10-27 13:35:00,33.96,33.99,33.96,33.99,196700.0,26.9873,27.0111,26.9873,27.0111,196700.0
2011-10-27 13:40:00,33.99,33.99,33.94,33.97,197900.0,27.0111,27.0111,26.9714,26.9952,197900.0
2011-10-27 13:45:00,33.98,33.99,33.96,33.97,207600.0,27.0032,27.0111,26.9873,26.9952,207600.0
2011-10-27 13:50:00,33.98,34.03,33.97,34.03,198500.0,27.0032,27.0429,26.9952,27.0429,198500.0
2011-10-27 13:55:00,34.03,34.05,34.02,34.03,164400.0,27.0429,27.0588,27.035,27.0429,164400.0
2011-10-27 14:00:00,34.03,34.08,34.02,34.07,151700.0,27.0429,27.0827,27.035,27.0747,151700.0
2011-10-27 14:05:00,34.07,34.09,34.03,34.03,286800.0,27.0747,27.0906,27.0429,27.0429,286800.0
2011-10-27 14:10:00,34.03,34.04,34.01,34.03,42600.0,27.0429,27.0509,27.027,27.0429,42600.0
2011-10-27 14:15:00,34.04,34.05,34.01,34.03,47700.0,27.0509,27.0588,27.027,27.0429,47700.0
2011-10-27 14:20:00,34.03,34.05,34.02,34.04,43200.0,27.0429,27.0588,27.035,27.0509,43200.0
2011-10-27 14:25:00,34.05,34.08,34.02,34.08,264900.0,27.0588,27.0827,27.035,27.0827,264900.0
2011-10-27 14:30:00,34.07,34.08,34.05,34.07,92700.0,27.0747,27.0827,27.0588,27.0747,92700.0
2011-10-27 14:35:00,34.07,34.12,34.05,34.1,297900.0,27.0747,27.1145,27.0588,27.0986,297900.0
2011-10-27 14:40:00,34.1,34.11,34.09,34.1,284400.0,27.0986,27.1065,27.0906,27.0986,284400.0
2011-10-27 14:45:00,34.1,34.13,34.08,34.08,95400.0,27.0986,27.1224,27.0827,27.0827,95400.0
2011-10-27 14:50:00,34.09,34.1,34.07,34.07,103300.0,27.0906,27.0986,27.0747,27.0747,103300.0
2011-10-27 14:55:00,34.07,34.1,34.06,34.07,111700.0,27.0747,27.0986,27.0668,27.0747,111700.0
2011-10-27 15:00:00,34.07,34.1,34.06,34.08,98100.0,27.0747,27.0986,27.0668,27.0827,98100.0
2011-10-27 15:05:00,34.08,34.12,34.07,34.1,235600.0,27.0827,27.1145,27.0747,27.0986,235600.0
2011-10-27 15:10:00,34.1,34.13,34.09,34.11,222300.0,27.0986,27.1224,27.0906,27.1065,222300.0
2011-10-27 15:15:00,34.11,34.17,34.1,34.17,189400.0,27.1065,27.1542,27.0986,27.1542,189400.0
2011-10-27 15:20:00,34.17,34.25,34.16,34.24,250100.0,27.1542,27.2178,27.1462,27.2098,250100.0
2011-10-27 15:25:00,34.24,34.27,34.2,34.2,336100.0,27.2098,27.2337,27.178,27.178,336100.0
2011-10-27 15:30:00,34.2,34.22,34.19,34.2,238900.0,27.178,27.1939,27.1701,27.178,238900.0
2011-10-27 15:35:00,34.2,34.23,34.18,34.2,256300.0,27.178,27.2019,27.1621,27.178,256300.0
2011-10-27 15:40:00,34.21,34.25,34.2,34.23,262800.0,27.186,27.2178,27.178,27.2019,262800.0
2011-10-27 15:45:00,34.23,34.24,34.07,34.13,274300.0,27.2019,27.2098,27.0747,27.1224,274300.0
2011-10-27 15:50:00,34.13,34.14,34.05,34.05,587300.0,27.1224,27.1303,27.0588,27.0588,587300.0
2011-10-27 15:55:00,34.05,34.15,34.0,34.13,1139300.0,27.0588,27.1383,27.0191,27.1224,1139300.0
2011-10-28 09:30:00,33.98,34.2,33.98,34.18,175500.0,27.0032,27.178,27.0032,27.1621,175500.0
2011-10-28 09:35:00,34.17,34.24,34.17,34.23,107700.0,27.1542,27.2098,27.1542,27.2019,107700.0
2011-10-28 09:40:00,34.23,34.24,34.17,34.2,95700.0,27.2019,27.2098,27.1542,27.178,95700.0
2011-10-28 09:45:00,34.2,34.23,34.13,34.14,125100.0,27.178,27.2019,27.1224,27.1303,125100.0
2011-10-28 09:50:00,34.13,34.14,34.1,34.13,149400.0,27.1224,27.1303,27.0986,27.1224,149400.0
2011-10-28 09:55:00,34.14,34.16,34.1,34.15,234600.0,27.1303,27.1462,27.0986,27.1383,234600.0
2011-10-28 10:00:00,34.16,34.18,34.11,34.11,80800.0,27.1462,27.1621,27.1065,27.1065,80800.0
2011-10-28 10:05:00,34.1,34.15,34.08,34.13,48700.0,27.0986,27.1383,27.0827,27.1224,48700.0
2011-10-28 10:10:00,34.12,34.14,34.06,34.06,217300.0,27.1145,27.1303,27.0668,27.0668,217300.0
2011-10-28 10:15:00,34.05,34.12,34.05,34.1,264000.0,27.0588,27.1145,27.0588,27.0986,264000.0
2011-10-28 10:20:00,34.09,34.15,34.09,34.11,44200.0,27.0906,27.1383,27.0906,27.1065,44200.0
2011-10-28 10:25:00,34.1,34.11,34.07,34.07,33400.0,27.0986,27.1065,27.0747,27.0747,33400.0
2011-10-28 10:30:00,34.06,34.08,34.06,34.08,47200.0,27.0668,27.0827,27.0668,27.0827,47200.0
2011-10-28 10:35:00,34.09,34.09,34.07,34.08,25000.0,27.0906,27.0906,27.0747,27.0827,25000.0
2011-10-28 10:40:00,34.08,34.09,34.05,34.06,26600.0,27.0827,27.0906,27.0588,27.0668,26600.0
2011-10-28 10:45:00,34.06,34.08,34.04,34.05,34500.0,27.0668,27.0827,27.0509,27.0588,34500.0
2011-10-28 10:50:00,34.05,34.09,34.04,34.09,58800.0,27.0588,27.0906,27.0509,27.0906,58800.0
2011-10-28 10:55:00,34.08,34.1,34.07,34.09,23900.0,27.0827,27.0986,27.0747,27.0906,23900.0
2011-10-28 11:00:00,34.09,34.12,34.09,34.11,53700.0,27.0906,27.1145,27.0906,27.1065,53700.0
2011-10-28 11:05:00,34.11,34.14,34.09,34.13,37600.0,27.1065,27.1303,27.0906,27.1224,37600.0
2011-10-28 11:10:00,34.13,34.16,34.13,34.14,63300.0,27.1224,27.1462,27.1224,27.1303,63300.0
2011-10-28 11:15:00,34.15,34.16,34.13,34.15,26800.0,27.1383,27.1462,27.1224,27.1383,26800.0
2011-10-28 11:20:00,34.14,34.19,34.14,34.17,35300.0,27.1303,27.1701,27.1303,27.1542,35300.0
2011-10-28 11:25:00,34.18,34.18,34.12,34.15,220500.0,27.1621,27.1621,27.1145,27.1383,220500.0
2011-10-28 11:30:00,34.15,34.18,34.14,34.17,247800.0,27.1383,27.1621,27.1303,27.1542,247800.0
2011-10-28 11:35:00,34.18,34.2,34.17,34.18,101900.0,27.1621,27.178,27.1542,27.1621,101900.0
2011-10-28 11:40:00,34.18,34.18,34.16,34.18,31100.0,27.1621,27.1621,27.1462,27.1621,31100.0
2011-10-28 11:45:00,34.17,34.18,34.14,34.16,29800.0,27.1542,27.1621,27.1303,27.1462,29800.0
2011-10-28 11:50:00,34.16,34.16,34.13,34.14,34700.0,27.1462,27.1462,27.1224,27.1303,34700.0
2011-10-28 11:55:00,34.14,34.16,34.14,34.15,29000.0,27.1303,27.1462,27.1303,27.1383,29000.0
2011-10-28 12:00:00,34.14,34.15,34.12,34.12,31700.0,27.1303,27.1383,27.1145,27.1145,31700.0
2011-10-28 12:05:00,34.12,34.13,34.11,34.12,27800.0,27.1145,27.1224,27.1065,27.1145,27800.0
2011-10-28 12:10:00,34.12,34.14,34.12,34.14,33500.0,27.1145,27.1303,27.1145,27.1303,33500.0
2011-10-28 12:15:00,34.14,34.16,34.14,34.15,30200.0,27.1303,27.1462,27.1303,27.1383,30200.0
2011-10-28 12:20:00,34.15,34.18,34.15,34.15,22500.0,27.1383,27.1621,27.1383,27.1383,22500.0
2011-10-28 12:25:00,34.16,34.16,34.13,34.16,56300.0,27.1462,27.1462,27.1224,27.1462,56300.0
2011-10-28 12:30:00,34.15,34.21,34.15,34.2,39800.0,27.1383,27.186,27.1383,27.178,39800.0
2011-10-28 12:35:00,34.2,34.21,34.19,34.2,67300.0,27.178,27.186,27.1701,27.178,67300.0
2011-10-28 12:40:00,34.21,34.21,34.19,34.2,23500.0,27.186,27.186,27.1701,27.178,23500.0
2011-10-28 12:45:00,34.19,34.24,34.19,34.22,35000.0,27.1701,27.2098,27.1701,27.1939,35000.0
2011-10-28 12:50:00,34.22,34.22,34.18,34.19,49900.0,27.1939,27.1939,27.1621,27.1701,49900.0
2011-10-28 12:55:00,34.19,34.23,34.19,34.23,54300.0,27.1701,27.2019,27.1701,27.2019,54300.0
2011-10-28 13:00:00,34.23,34.24,34.23,34.24,15200.0,27.2019,27.2098,27.2019,27.2098,15200.0
2011-10-28 13:05:00,34.24,34.25,34.22,34.23,23000.0,27.2098,27.2178,27.1939,27.2019,23000.0
2011-10-28 13:10:00,34.24,34.24,34.23,34.24,32700.0,27.2098,27.2098,27.2019,27.2098,32700.0
2011-10-28 13:15:00,34.24,34.25,34.23,34.24,72000.0,27.2098,27.2178,27.2019,27.2098,72000.0
2011-10-28 13:20:00,34.23,34.28,34.23,34.28,30600.0,27.2019,27.2416,27.2019,27.2416,30600.0
2011-10-28 13:25:00,34.28,34.31,34.27,34.28,63100.0,27.2416,27.2654,27.2337,27.2416,63100.0
2011-10-28 13:30:00,34.28,34.3,34.27,34.28,149100.0,27.2416,27.2575,27.2337,27.2416,149100.0
2011-10-28 13:35:00,34.28,34.29,34.26,34.27,27400.0,27.2416,27.2495,27.2257,27.2337,27400.0
2011-10-28 13:40:00,34.28,34.29,34.24,34.27,47000.0,27.2416,27.2495,27.2098,27.2337,47000.0
2011-10-28 13:45:00,34.27,34.27,34.23,34.23,20100.0,27.2337,27.2337,27.2019,27.2019,20100.0
2011-10-28 13:50:00,34.23,34.25,34.22,34.23,24600.0,27.2019,27.2178,27.1939,27.2019,24600.0
2011-10-28 13:55:00,34.24,34.28,34.24,34.26,29900.0,27.2098,27.2416,27.2098,27.2257,29900.0
2011-10-28 14:00:00,34.27,34.29,34.25,34.26,36600.0,27.2337,27.2495,27.2178,27.2257,36600.0
2011-10-28 14:05:00,34.27,34.27,34.21,34.24,87000.0,27.2337,27.2337,27.186,27.2098,87000.0
2011-10-28 14:10:00,34.24,34.24,34.21,34.22,31900.0,27.2098,27.2098,27.186,27.1939,31900.0
2011-10-28 14:15:00,34.22,34.22,34.19,34.2,44500.0,27.1939,27.1939,27.1701,27.178,44500.0
2011-10-28 14:20:00,34.2,34.22,34.2,34.22,23200.0,27.178,27.1939,27.178,27.1939,23200.0
2011-10-28 14:25:00,34.22,34.25,34.21,34.24,39200.0,27.1939,27.2178,27.186,27.2098,39200.0
2011-10-28 14:30:00,34.23,34.26,34.23,34.25,29800.0,27.2019,27.2257,27.2019,27.2178,29800.0
2011-10-28 14:35:00,34.25,34.25,34.22,34.24,78800.0,27.2178,27.2178,27.1939,27.2098,78800.0
2011-10-28 14:40:00,34.25,34.29,34.25,34.28,106400.0,27.2178,27.2495,27.2178,27.2416,106400.0
2011-10-28 14:45:00,34.28,34.28,34.25,34.26,50500.0,27.2416,27.2416,27.2178,27.2257,50500.0
2011-10-28 14:50:00,34.26,34.3,34.25,34.26,191900.0,27.2257,27.2575,27.2178,27.2257,191900.0
2011-10-28 14:55:00,34.27,34.27,34.24,34.26,61300.0,27.2337,27.2337,27.2098,27.2257,61300.0
2011-10-28 15:00:00,34.26,34.32,34.25,34.31,102800.0,27.2257,27.2734,27.2178,27.2654,102800.0
2011-10-28 15:05:00,34.3,34.31,34.26,34.28,65600.0,27.2575,27.2654,27.2257,27.2416,65600.0
2011-10-28 15:10:00,34.27,34.27,34.24,34.25,61700.0,27.2337,27.2337,27.2098,27.2178,61700.0
2011-10-28 15:15:00,34.24,34.25,34.2,34.2,59700.0,27.2098,27.2178,27.178,27.178,59700.0
2011-10-28 15:20:00,34.21,34.23,34.2,34.21,116000.0,27.186,27.2019,27.178,27.186,116000.0
2011-10-28 15:25:00,34.22,34.23,34.19,34.2,48400.0,27.1939,27.2019,27.1701,27.178,48400.0
2011-10-28 15:30:00,34.2,34.2,34.16,34.18,255900.0,27.178,27.178,27.1462,27.1621,255900.0
2011-10-28 15:35:00,34.17,34.22,34.15,34.22,124400.0,27.1542,27.1939,27.1383,27.1939,124400.0
2011-10-28 15:40:00,34.21,34.25,34.21,34.25,84300.0,27.186,27.2178,27.186,27.2178,84300.0
2011-10-28 15:45:00,34.24,34.25,34.2,34.25,139200.0,27.2098,27.2178,27.178,27.2178,139200.0
2011-10-28 15:50:00,34.24,34.28,34.22,34.27,179900.0,27.2098,27.2416,27.1939,27.2337,179900.0
2011-10-28 15:55:00,34.27,34.27,34.21,34.21,797700.0,27.2337,27.2337,27.186,27.186,797700.0
2011-10-31 09:30:00,33.96,34.06,33.95,34.02,127900.0,26.9873,27.0668,26.9794,27.035,127900.0
2011-10-31 09:35:00,34.02,34.02,33.98,33.99,22300.0,27.035,27.035,27.0032,27.0111,22300.0
2011-10-31 09:40:00,34.0,34.01,33.91,33.95,73500.0,27.0191,27.027,26.9476,26.9794,73500.0
2011-10-31 09:45:00,33.94,33.98,33.91,33.98,128100.0,26.9714,27.0032,26.9476,27.0032,128100.0
2011-10-31 09:50:00,33.97,34.01,33.96,33.99,200600.0,26.9952,27.027,26.9873,27.0111,200600.0
2011-10-31 09:55:00,34.0,34.0,33.94,33.98,169400.0,27.0191,27.0191,26.9714,27.0032,169400.0
2011-10-31 10:00:00,33.98,33.98,33.94,33.96,205000.0,27.0032,27.0032,26.9714,26.9873,205000.0
2011-10-31 10:05:00,33.96,33.98,33.95,33.96,145600.0,26.9873,27.0032,26.9794,26.9873,145600.0
2011-10-31 10:10:00,33.96,33.99,33.94,33.95,106500.0,26.9873,27.0111,26.9714,26.9794,106500.0
2011-10-31 10:15:00,33.96,33.98,33.92,33.93,132100.0,26.9873,27.0032,26.9555,26.9635,132100.0
2011-10-31 10:20:00,33.93,33.94,33.92,33.93,93200.0,26.9635,26.9714,26.9555,26.9635,93200.0
2011-10-31 10:25:00,33.92,33.95,33.92,33.94,88600.0,26.9555,26.9794,26.9555,26.9714,88600.0
2011-10-31 10:30:00,33.94,34.0,33.93,33.99,128700.0,26.9714,27.0191,26.9635,27.0111,128700.0
2011-10-31 10:35:00,33.99,34.03,33.98,34.02,127200.0,27.0111,27.0429,27.0032,27.035,127200.0
2011-10-31 10:40:00,34.02,34.03,33.95,33.95,115100.0,27.035,27.0429,26.9794,26.9794,115100.0
2011-10-31 10:45:00,33.95,33.97,33.94,33.94,92300.0,26.9794,26.9952,26.9714,26.9714,92300.0
2011-10-31 10:50:00,33.95,33.99,33.9,33.9,82300.0,26.9794,27.0111,26.9396,26.9396,82300.0
2011-10-31 10:55:00,33.9,33.91,33.88,33.89,81700.0,26.9396,26.9476,26.9237,26.9317,81700.0
2011-10-31 11:00:00,33.89,33.98,33.89,33.91,87500.0,26.9317,27.0032,26.9317,26.9476,87500.0
2011-10-31 11:05:00,33.91,33.94,33.9,33.94,97800.0,26.9476,26.9714,26.9396,26.9714,97800.0
2011-10-31 11:10:00,33.94,33.94,33.87,33.87,85600.0,26.9714,26.9714,26.9158,26.9158,85600.0
2011-10-31 11:15:00,33.87,33.87,33.83,33.86,87200.0,26.9158,26.9158,26.884,26.9078,87200.0
2011-10-31 11:20:00,33.84,33.89,33.84,33.89,559000.0,26.8919,26.9317,26.8919,26.9317,559000.0
2011-10-31 11:25:00,33.89,33.9,33.85,33.89,147800.0,26.9317,26.9396,26.8999,26.9317,147800.0
2011-10-31 11:30:00,33.88,33.93,33.88,33.92,70100.0,26.9237,26.9635,26.9237,26.9555,70100.0
2011-10-31 11:35:00,33.92,33.93,33.9,33.91,107800.0,26.9555,26.9635,26.9396,26.9476,107800.0
2011-10-31 11:40:00,33.9,33.96,33.9,33.95,58200.0,26.9396,26.9873,26.9396,26.9794,58200.0
2011-10-31 11:45:00,33.96,33.96,33.94,33.94,115500.0,26.9873,26.9873,26.9714,26.9714,115500.0
2011-10-31 11:50:00,33.94,33.94,33.91,33.91,143200.0,26.9714,26.9714,26.9476,26.9476,143200.0
2011-10-31 11:55:00,33.91,33.94,33.89,33.92,76200.0,26.9476,26.9714,26.9317,26.9555,76200.0
2011-10-31 12:00:00,33.92,33.93,33.91,33.91,61400.0,26.9555,26.9635,26.9476,26.9476,61400.0
2011-10-31 12:05:00,33.92,33.92,33.9,33.91,141600.0,26.9555,26.9555,26.9396,26.9476,141600.0
2011-10-31 12:10:00,33.9,33.94,33.9,33.93,70900.0,26.9396,26.9714,26.9396,26.9635,70900.0
2011-10-31 12:15:00,33.93,33.93,33.86,33.88,147000.0,26.9635,26.9635,26.9078,26.9237,147000.0
2011-10-31 12:20:00,33.87,33.88,33.86,33.86,67300.0,26.9158,26.9237,26.9078,26.9078,67300.0
2011-10-31 12:25:00,33.86,33.88,33.82,33.82,143500.0,26.9078,26.9237,26.876,26.876,143500.0
2011-10-31 12:30:00,33.81,33.84,33.81,33.82,658400.0,26.8681,26.8919,26.8681,26.876,658400.0
2011-10-31 12:35:00,33.82,33.95,33.82,33.85,1711800.0,26.876,26.9794,26.876,26.8999,1711800.0
2011-10-31 12:40:00,33.85,33.86,33.84,33.85,47600.0,26.8999,26.9078,26.8919,26.8999,47600.0
2011-10-31 12:45:00,33.85,33.86,33.84,33.85,77900.0,26.8999,26.9078,26.8919,26.8999,77900.0
2011-10-31 12:50:00,33.84,33.85,33.84,33.85,43600.0,26.8919,26.8999,26.8919,26.8999,43600.0
2011-10-31 12:55:00,33.85,33.87,33.85,33.86,26400.0,26.8999,26.9158,26.8999,26.9078,26400.0
2011-10-31 13:00:00,33.86,33.93,33.86,33.92,397700.0,26.9078,26.9635,26.9078,26.9555,397700.0
2011-10-31 13:05:00,33.92,33.93,33.91,33.91,38300.0,26.9555,26.9635,26.9476,26.9476,38300.0
2011-10-31 13:10:00,33.92,33.94,33.92,33.94,65500.0,26.9555,26.9714,26.9555,26.9714,65500.0
2011-10-31 13:15:00,33.93,33.94,33.92,33.92,23200.0,26.9635,26.9714,26.9555,26.9555,23200.0
2011-10-31 13:20:00,33.91,33.92,33.9,33.91,388600.0,26.9476,26.9555,26.9396,26.9476,388600.0
2011-10-31 13:25:00,33.91,33.93,33.91,33.92,18600.0,26.9476,26.9635,26.9476,26.9555,18600.0
2011-10-31 13:30:00,33.93,33.95,33.93,33.94,329900.0,26.9635,26.9794,26.9635,26.9714,329900.0
2011-10-31 13:35:00,33.94,33.95,33.92,33.95,134700.0,26.9714,26.9794,26.9555,26.9794,134700.0
2011-10-31 13:40:00,33.95,33.97,33.94,33.96,141900.0,26.9794,26.9952,26.9714,26.9873,141900.0
2011-10-31 13:45:00,33.96,33.98,33.95,33.98,181900.0,26.9873,27.0032,26.9794,27.0032,181900.0
2011-10-31 13:50:00,33.98,33.99,33.97,33.97,175900.0,27.0032,27.0111,26.9952,26.9952,175900.0
2011-10-31 13:55:00,33.96,33.97,33.94,33.95,189300.0,26.9873,26.9952,26.9714,26.9794,189300.0
2011-10-31 14:00:00,33.95,33.96,33.93,33.95,157100.0,26.9794,26.9873,26.9635,26.9794,157100.0
2011-10-31 14:05:00,33.94,33.95,33.9,33.9,21400.0,26.9714,26.9794,26.9396,26.9396,21400.0
2011-10-31 14:10:00,33.9,33.91,33.89,33.91,8500.0,26.9396,26.9476,26.9317,26.9476,8500.0
2011-10-31 14:15:00,33.91,33.92,33.9,33.92,18400.0,26.9476,26.9555,26.9396,26.9555,18400.0
2011-10-31 14:20:00,33.92,33.95,33.92,33.93,52800.0,26.9555,26.9794,26.9555,26.9635,52800.0
2011-10-31 14:25:00,33.92,33.93,33.9,33.93,22400.0,26.9555,26.9635,26.9396,26.9635,22400.0
2011-10-31 14:30:00,33.93,33.95,33.92,33.94,39300.0,26.9635,26.9794,26.9555,26.9714,39300.0
2011-10-31 14:35:00,33.93,33.93,33.86,33.87,64200.0,26.9635,26.9635,26.9078,26.9158,64200.0
2011-10-31 14:40:00,33.87,33.88,33.86,33.87,14300.0,26.9158,26.9237,26.9078,26.9158,14300.0
2011-10-31 14:45:00,33.87,33.89,33.86,33.88,40700.0,26.9158,26.9317,26.9078,26.9237,40700.0
2011-10-31 14:50:00,33.88,33.91,33.88,33.9,61000.0,26.9237,26.9476,26.9237,26.9396,61000.0
2011-10-31 14:55:00,33.91,33.93,33.9,33.9,27500.0,26.9476,26.9635,26.9396,26.9396,27500.0
2011-10-31 15:00:00,33.9,33.9,33.86,33.86,60400.0,26.9396,26.9396,26.9078,26.9078,60400.0
2011-10-31 15:05:00,33.86,33.86,33.82,33.83,30000.0,26.9078,26.9078,26.876,26.884,30000.0
2011-10-31 15:10:00,33.82,33.84,33.8,33.8,49900.0,26.876,26.8919,26.8602,26.8602,49900.0
2011-10-31 15:15:00,33.8,33.82,33.77,33.77,68000.0,26.8602,26.876,26.8363,26.8363,68000.0
2011-10-31 15:20:00,33.77,33.79,33.75,33.78,296200.0,26.8363,26.8522,26.8204,26.8443,296200.0
2011-10-31 15:25:00,33.78,33.78,33.74,33.74,154900.0,26.8443,26.8443,26.8125,26.8125,154900.0
2011-10-31 15:30:00,33.74,33.77,33.72,33.76,213400.0,26.8125,26.8363,26.7966,26.8284,213400.0
2011-10-31 15:35:00,33.76,33.8,33.76,33.79,109800.0,26.8284,26.8602,26.8284,26.8522,109800.0
2011-10-31 15:40:00,33.79,33.79,33.72,33.73,346700.0,26.8522,26.8522,26.7966,26.8045,346700.0
2011-10-31 15:45:00,33.73,33.74,33.66,33.7,239800.0,26.8045,26.8125,26.7489,26.7807,239800.0
2011-10-31 15:50:00,33.69,33.74,33.67,33.73,248600.0,26.7727,26.8125,26.7568,26.8045,248600.0
2011-10-31 15:55:00,33.72,33.73,33.56,33.56,1128100.0,26.7966,26.8045,26.6694,26.6694,1128100.0
2011-11-01 09:30:00,32.93,32.97,32.82,32.86,769100.0,26.1688,26.2006,26.0814,26.1132,769100.0
2011-11-01 09:35:00,32.86,33.02,32.86,33.01,200800.0,26.1132,26.2403,26.1132,26.2324,200800.0
2011-11-01 09:40:00,33.0,33.13,33.0,33.05,154800.0,26.2244,26.3277,26.2244,26.2641,154800.0
2011-11-01 09:45:00,33.05,33.14,33.05,33.05,194700.0,26.2641,26.3357,26.2641,26.2641,194700.0
2011-11-01 09:50:00,33.05,33.11,33.04,33.09,129200.0,26.2641,26.3118,26.2562,26.2959,129200.0
2011-11-01 09:55:00,33.1,33.12,33.06,33.1,219000.0,26.3039,26.3198,26.2721,26.3039,219000.0
2011-11-01 10:00:00,33.07,33.14,32.93,33.13,491400.0,26.28,26.3357,26.1688,26.3277,491400.0
2011-11-01 10:05:00,33.12,33.12,33.0,33.05,199400.0,26.3198,26.3198,26.2244,26.2641,199400.0
2011-11-01 10:10:00,33.05,33.16,33.02,33.11,114700.0,26.2641,26.3516,26.2403,26.3118,114700.0
2011-11-01 10:15:00,33.1,33.14,33.07,33.13,83300.0,26.3039,26.3357,26.28,26.3277,83300.0
2011-11-01 10:20:00,33.13,33.13,33.03,33.1,94900.0,26.3277,26.3277,26.2483,26.3039,94900.0
2011-11-01 10:25:00,33.1,33.2,33.09,33.14,110200.0,26.3039,26.3833,26.2959,26.3357,110200.0
2011-11-01 10:30:00,33.14,33.21,33.11,33.2,95000.0,26.3357,26.3913,26.3118,26.3833,95000.0
2011-11-01 10:35:00,33.21,33.21,33.16,33.17,96600.0,26.3913,26.3913,26.3516,26.3595,96600.0
2011-11-01 10:40:00,33.17,33.2,33.16,33.17,93300.0,26.3595,26.3833,26.3516,26.3595,93300.0
2011-11-01 10:45:00,33.17,33.18,33.14,33.18,191600.0,26.3595,26.3675,26.3357,26.3675,191600.0
2011-11-01 10:50:00,33.18,33.23,33.18,33.19,49900.0,26.3675,26.4072,26.3675,26.3754,49900.0
2011-11-01 10:55:00,33.19,33.25,33.17,33.21,133300.0,26.3754,26.4231,26.3595,26.3913,133300.0
2011-11-01 11:00:00,33.21,33.23,33.15,33.16,106400.0,26.3913,26.4072,26.3436,26.3516,106400.0
2011-11-01 11:05:00,33.16,33.17,33.14,33.16,36200.0,26.3516,26.3595,26.3357,26.3516,36200.0
2011-11-01 11:10:00,33.16,33.19,33.15,33.18,71700.0,26.3516,26.3754,26.3436,26.3675,71700.0
2011-11-01 11:15:00,33.17,33.22,33.17,33.21,89400.0,26.3595,26.3992,26.3595,26.3913,89400.0
2011-11-01 11:20:00,33.22,33.23,33.21,33.22,46600.0,26.3992,26.4072,26.3913,26.3992,46600.0
2011-11-01 11:25:00,33.21,33.24,33.19,33.2,104000.0,26.3913,26.4151,26.3754,26.3833,104000.0
2011-11-01 11:30:00,33.2,33.21,33.14,33.15,88800.0,26.3833,26.3913,26.3357,26.3436,88800.0
2011-11-01 11:35:00,33.15,33.15,33.11,33.11,55400.0,26.3436,26.3436,26.3118,26.3118,55400.0
2011-11-01 11:40:00,33.11,33.13,33.06,33.07,119100.0,26.3118,26.3277,26.2721,26.28,119100.0
2011-11-01 11:45:00,33.07,33.11,33.0,33.03,60100.0,26.28,26.3118,26.2244,26.2483,60100.0
2011-11-01 11:50:00,33.03,33.05,32.99,33.02,69600.0,26.2483,26.2641,26.2165,26.2403,69600.0
2011-11-01 11:55:00,33.02,33.05,33.01,33.03,40100.0,26.2403,26.2641,26.2324,26.2483,40100.0
2011-11-01 12:00:00,33.03,33.03,32.97,33.01,96600.0,26.2483,26.2483,26.2006,26.2324,96600.0
2011-11-01 12:05:00,33.0,33.09,33.0,33.07,70300.0,26.2244,26.2959,26.2244,26.28,70300.0
2011-11-01 12:10:00,33.07,33.12,33.05,33.1,86200.0,26.28,26.3198,26.2641,26.3039,86200.0
2011-11-01 12:15:00,33.09,33.09,33.02,33.02,52300.0,26.2959,26.2959,26.2403,26.2403,52300.0
2011-11-01 12:20:00,33.02,33.03,32.98,33.02,123200.0,26.2403,26.2483,26.2085,26.2403,123200.0
2011-11-01 12:25:00,33.01,33.05,33.0,33.04,100600.0,26.2324,26.2641,26.2244,26.2562,100600.0
2011-11-01 12:30:00,33.03,33.07,32.99,33.07,114500.0,26.2483,26.28,26.2165,26.28,114500.0
2011-11-01 12:35:00,33.06,33.09,33.04,33.08,49400.0,26.2721,26.2959,26.2562,26.288,49400.0
2011-11-01 12:40:00,33.08,33.08,33.02,33.02,37700.0,26.288,26.288,26.2403,26.2403,37700.0
2011-11-01 12:45:00,33.02,33.03,32.98,32.99,58200.0,26.2403,26.2483,26.2085,26.2165,58200.0
2011-11-01 12:50:00,32.98,32.99,32.93,32.93,80800.0,26.2085,26.2165,26.1688,26.1688,80800.0
2011-11-01 12:55:00,32.93,32.98,32.93,32.96,131200.0,26.1688,26.2085,26.1688,26.1926,131200.0
2011-11-01 13:00:00,32.95,32.98,32.93,32.96,32100.0,26.1847,26.2085,26.1688,26.1926,32100.0
2011-11-01 13:05:00,32.96,33.01,32.95,32.96,56700.0,26.1926,26.2324,26.1847,26.1926,56700.0
2011-11-01 13:10:00,32.96,32.99,32.96,32.97,41600.0,26.1926,26.2165,26.1926,26.2006,41600.0
2011-11-01 13:15:00,32.97,33.01,32.96,32.97,73400.0,26.2006,26.2324,26.1926,26.2006,73400.0
2011-11-01 13:20:00,32.97,32.98,32.91,32.92,56000.0,26.2006,26.2085,26.1529,26.1608,56000.0
2011-11-01 13:25:00,32.92,33.15,32.91,33.13,251400.0,26.1608,26.3436,26.1529,26.3277,251400.0
2011-11-01 13:30:00,33.13,33.22,33.11,33.22,256100.0,26.3277,26.3992,26.3118,26.3992,256100.0
2011-11-01 13:35:00,33.22,33.25,33.13,33.16,188100.0,26.3992,26.4231,26.3277,26.3516,188100.0
2011-11-01 13:40:00,33.16,33.27,33.16,33.25,82600.0,26.3516,26.439,26.3516,26.4231,82600.0
2011-11-01 13:45:00,33.26,33.32,33.2,33.22,100400.0,26.431,26.4787,26.3833,26.3992,100400.0
2011-11-01 13:50:00,33.22,33.27,33.2,33.21,126700.0,26.3992,26.439,26.3833,26.3913,126700.0
2011-11-01 13:55:00,33.21,33.21,33.09,33.13,118100.0,26.3913,26.3913,26.2959,26.3277,118100.0
2011-11-01 14:00:00,33.12,33.19,33.09,33.13,71400.0,26.3198,26.3754,26.2959,26.3277,71400.0
2011-11-01 14:05:00,33.13,33.19,33.1,33.17,100400.0,26.3277,26.3754,26.3039,26.3595,100400.0
2011-11-01 14:10:00,33.17,33.18,33.12,33.16,67000.0,26.3595,26.3675,26.3198,26.3516,67000.0
2011-11-01 14:15:00,33.16,33.17,33.11,33.14,51800.0,26.3516,26.3595,26.3118,26.3357,51800.0
2011-11-01 14:20:00,33.14,33.2,33.14,33.19,71100.0,26.3357,26.3833,26.3357,26.3754,71100.0
2011-11-01 14:25:00,33.2,33.22,33.16,33.18,168500.0,26.3833,26.3992,26.3516,26.3675,168500.0
2011-11-01 14:30:00,33.18,33.22,33.15,33.2,78100.0,26.3675,26.3992,26.3436,26.3833,78100.0
2011-11-01 14:35:00,33.2,33.21,33.11,33.13,148200.0,26.3833,26.3913,26.3118,26.3277,148200.0
2011-11-01 14:40:00,33.13,33.16,33.11,33.15,92300.0,26.3277,26.3516,26.3118,26.3436,92300.0
2011-11-01 14:45:00,33.15,33.18,33.13,33.13,65300.0,26.3436,26.3675,26.3277,26.3277,65300.0
2011-11-01 14:50:00,33.13,33.17,33.06,33.09,104600.0,26.3277,26.3595,26.2721,26.2959,104600.0
2011-11-01 14:55:00,33.09,33.09,33.05,33.08,101400.0,26.2959,26.2959,26.2641,26.288,101400.0
2011-11-01 15:00:00,33.08,33.12,33.0,33.02,163800.0,26.288,26.3198,26.2244,26.2403,163800.0
2011-11-01 15:05:00,33.02,33.04,32.97,33.0,82200.0,26.2403,26.2562,26.2006,26.2244,82200.0
2011-11-01 15:10:00,32.99,33.09,32.98,33.09,158900.0,26.2165,26.2959,26.2085,26.2959,158900.0
2011-11-01 15:15:00,33.09,33.09,33.02,33.09,282000.0,26.2959,26.2959,26.2403,26.2959,282000.0
2011-11-01 15:20:00,33.09,33.12,33.0,33.03,319300.0,26.2959,26.3198,26.2244,26.2483,319300.0
2011-11-01 15:25:00,33.03,33.09,33.02,33.07,393900.0,26.2483,26.2959,26.2403,26.28,393900.0
2011-11-01 15:30:00,33.07,33.18,33.07,33.13,337400.0,26.28,26.3675,26.28,26.3277,337400.0
2011-11-01 15:35:00,33.13,33.21,33.13,33.21,349000.0,26.3277,26.3913,26.3277,26.3913,349000.0
2011-11-01 15:40:00,33.2,33.21,33.01,33.03,421300.0,26.3833,26.3913,26.2324,26.2483,421300.0
2011-11-01 15:45:00,33.03,33.03,32.86,32.98,851200.0,26.2483,26.2483,26.1132,26.2085,851200.0
2011-11-01 15:50:00,32.97,32.98,32.86,32.88,502000.0,26.2006,26.2085,26.1132,26.129,502000.0
2011-11-01 15:55:00,32.88,32.96,32.87,32.92,1074000.0,26.129,26.1926,26.1211,26.1608,1074000.0
2011-11-02 09:30:00,33.27,33.31,33.21,33.22,195100.0,26.439,26.4708,26.3913,26.3992,195100.0
2011-11-02 09:35:00,33.21,33.23,33.14,33.15,73000.0,26.3913,26.4072,26.3357,26.3436,73000.0
2011-11-02 09:40:00,33.16,33.19,33.15,33.17,68400.0,26.3516,26.3754,26.3436,26.3595,68400.0
2011-11-02 09:45:00,33.18,33.18,33.13,33.14,141500.0,26.3675,26.3675,26.3277,26.3357,141500.0
2011-11-02 09:50:00,33.12,33.12,33.07,33.1,225600.0,26.3198,26.3198,26.28,26.3039,225600.0
2011-11-02 09:55:00,33.1,33.12,33.07,33.08,29900.0,26.3039,26.3198,26.28,26.288,29900.0
2011-11-02 10:00:00,33.08,33.1,33.02,33.03,52200.0,26.288,26.3039,26.2403,26.2483,52200.0
2011-11-02 10:05:00,33.03,33.12,33.03,33.12,32800.0,26.2483,26.3198,26.2483,26.3198,32800.0
2011-11-02 10:10:00,33.11,33.11,33.07,33.09,12900.0,26.3118,26.3118,26.28,26.2959,12900.0
2011-11-02 10:15:00,33.09,33.1,33.05,33.06,23200.0,26.2959,26.3039,26.2641,26.2721,23200.0
2011-11-02 10:20:00,33.06,33.07,33.04,33.06,18500.0,26.2721,26.28,26.2562,26.2721,18500.0
2011-11-02 10:25:00,33.06,33.14,33.05,33.06,116100.0,26.2721,26.3357,26.2641,26.2721,116100.0
2011-11-02 10:30:00,33.06,33.06,32.99,33.01,42000.0,26.2721,26.2721,26.2165,26.2324,42000.0
2011-11-02 10:35:00,33.01,33.05,33.01,33.05,25100.0,26.2324,26.2641,26.2324,26.2641,25100.0
2011-11-02 10:40:00,33.04,33.1,33.04,33.1,28800.0,26.2562,26.3039,26.2562,26.3039,28800.0
2011-11-02 10:45:00,33.11,33.18,33.1,33.18,52100.0,26.3118,26.3675,26.3039,26.3675,52100.0
2011-11-02 10:50:00,33.18,33.25,33.18,33.22,62700.0,26.3675,26.4231,26.3675,26.3992,62700.0
2011-11-02 10:55:00,33.22,33.23,33.19,33.2,38100.0,26.3992,26.4072,26.3754,26.3833,38100.0
2011-11-02 11:00:00,33.2,33.22,33.19,33.19,46300.0,26.3833,26.3992,26.3754,26.3754,46300.0
2011-11-02 11:05:00,33.2,33.24,33.2,33.22,100500.0,26.3833,26.4151,26.3833,26.3992,100500.0
2011-11-02 11:10:00,33.22,33.22,33.18,33.19,21600.0,26.3992,26.3992,26.3675,26.3754,21600.0
2011-11-02 11:15:00,33.18,33.24,33.18,33.23,20100.0,26.3675,26.4151,26.3675,26.4072,20100.0
2011-11-02 11:20:00,33.24,33.25,33.22,33.25,64000.0,26.4151,26.4231,26.3992,26.4231,64000.0
2011-11-02 11:25:00,33.25,33.26,33.2,33.21,12500.0,26.4231,26.431,26.3833,26.3913,12500.0
2011-11-02 11:30:00,33.21,33.23,33.19,33.23,62600.0,26.3913,26.4072,26.3754,26.4072,62600.0
2011-11-02 11:35:00,33.23,33.26,33.22,33.25,85000.0,26.4072,26.431,26.3992,26.4231,85000.0
2011-11-02 11:40:00,33.25,33.27,33.25,33.26,79400.0,26.4231,26.439,26.4231,26.431,79400.0
2011-11-02 11:45:00,33.25,33.27,33.24,33.24,51400.0,26.4231,26.439,26.4151,26.4151,51400.0
2011-11-02 11:50:00,33.24,33.25,33.22,33.24,106200.0,26.4151,26.4231,26.3992,26.4151,106200.0
2011-11-02 11:55:00,33.24,33.25,33.23,33.23,37300.0,26.4151,26.4231,26.4072,26.4072,37300.0
2011-11-02 12:00:00,33.23,33.23,33.19,33.2,20300.0,26.4072,26.4072,26.3754,26.3833,20300.0
2011-11-02 12:05:00,33.21,33.22,33.2,33.2,27100.0,26.3913,26.3992,26.3833,26.3833,27100.0
2011-11-02 12:10:00,33.21,33.22,33.2,33.2,16800.0,26.3913,26.3992,26.3833,26.3833,16800.0
2011-11-02 12:15:00,33.2,33.2,33.14,33.14,21000.0,26.3833,26.3833,26.3357,26.3357,21000.0
2011-11-02 12:20:00,33.14,33.16,33.14,33.15,19500.0,26.3357,26.3516,26.3357,26.3436,19500.0
2011-11-02 12:25:00,33.15,33.2,33.14,33.19,49400.0,26.3436,26.3833,26.3357,26.3754,49400.0
2011-11-02 12:30:00,33.18,33.21,33.14,33.15,59900.0,26.3675,26.3913,26.3357,26.3436,59900.0
2011-11-02 12:35:00,33.16,33.2,33.12,33.18,84500.0,26.3516,26.3833,26.3198,26.3675,84500.0
2011-11-02 12:40:00,33.19,33.25,33.15,33.16,79900.0,26.3754,26.4231,26.3436,26.3516,79900.0
2011-11-02 12:45:00,33.16,33.16,33.09,33.09,32800.0,26.3516,26.3516,26.2959,26.2959,32800.0
2011-11-02 12:50:00,33.09,33.1,33.07,33.1,33300.0,26.2959,26.3039,26.28,26.3039,33300.0
2011-11-02 12:55:00,33.11,33.13,33.08,33.09,21600.0,26.3118,26.3277,26.288,26.2959,21600.0
2011-11-02 13:00:00,33.09,33.1,33.0,33.05,132800.0,26.2959,26.3039,26.2244,26.2641,132800.0
2011-11-02 13:05:00,33.04,33.07,33.02,33.03,68500.0,26.2562,26.28,26.2403,26.2483,68500.0
2011-11-02 13:10:00,33.03,33.05,33.01,33.02,42600.0,26.2483,26.2641,26.2324,26.2403,42600.0
2011-11-02 13:15:00,33.02,33.02,32.98,32.99,20100.0,26.2403,26.2403,26.2085,26.2165,20100.0
2011-11-02 13:20:00,32.99,32.99,32.95,32.95,29300.0,26.2165,26.2165,26.1847,26.1847,29300.0
2011-11-02 13:25:00,32.95,32.99,32.95,32.97,173400.0,26.1847,26.2165,26.1847,26.2006,173400.0
2011-11-02 13:30:00,32.97,33.0,32.96,33.0,56100.0,26.2006,26.2244,26.1926,26.2244,56100.0
2011-11-02 13:35:00,33.0,33.0,32.97,32.97,9500.0,26.2244,26.2244,26.2006,26.2006,9500.0
2011-11-02 13:40:00,32.98,33.03,32.97,33.03,23800.0,26.2085,26.2483,26.2006,26.2483,23800.0
2011-11-02 13:45:00,33.04,33.05,33.03,33.04,42000.0,26.2562,26.2641,26.2483,26.2562,42000.0
2011-11-02 13:50:00,33.03,33.04,32.98,32.98,23200.0,26.2483,26.2562,26.2085,26.2085,23200.0
2011-11-02 13:55:00,32.98,32.99,32.97,32.97,22900.0,26.2085,26.2165,26.2006,26.2006,22900.0
2011-11-02 14:00:00,32.97,33.01,32.93,33.01,37200.0,26.2006,26.2324,26.1688,26.2324,37200.0
2011-11-02 14:05:00,33.0,33.04,32.98,32.98,231800.0,26.2244,26.2562,26.2085,26.2085,231800.0
2011-11-02 14:10:00,32.98,32.99,32.95,32.98,37700.0,26.2085,26.2165,26.1847,26.2085,37700.0
2011-11-02 14:15:00,32.97,33.02,32.96,32.97,45300.0,26.2006,26.2403,26.1926,26.2006,45300.0
2011-11-02 14:20:00,32.98,33.03,32.96,32.96,27200.0,26.2085,26.2483,26.1926,26.1926,27200.0
2011-11-02 14:25:00,32.96,32.99,32.96,32.97,26400.0,26.1926,26.2165,26.1926,26.2006,26400.0
2011-11-02 14:30:00,32.97,33.05,32.95,33.05,23800.0,26.2006,26.2641,26.1847,26.2641,23800.0
2011-11-02 14:35:00,33.05,33.09,33.04,33.04,142500.0,26.2641,26.2959,26.2562,26.2562,142500.0
2011-11-02 14:40:00,33.05,33.05,33.0,33.02,97900.0,26.2641,26.2641,26.2244,26.2403,97900.0
2011-11-02 14:45:00,33.02,33.08,33.02,33.07,37800.0,26.2403,26.288,26.2403,26.28,37800.0
2011-11-02 14:50:00,33.07,33.11,33.05,33.05,45300.0,26.28,26.3118,26.2641,26.2641,45300.0
2011-11-02 14:55:00,33.06,33.11,33.06,33.07,24700.0,26.2721,26.3118,26.2721,26.28,24700.0
2011-11-02 15:00:00,33.07,33.08,33.01,33.03,32000.0,26.28,26.288,26.2324,26.2483,32000.0
2011-11-02 15:05:00,33.03,33.13,33.03,33.1,40000.0,26.2483,26.3277,26.2483,26.3039,40000.0
2011-11-02 15:10:00,33.1,33.12,33.07,33.09,95100.0,26.3039,26.3198,26.28,26.2959,95100.0
2011-11-02 15:15:00,33.09,33.14,33.08,33.14,117400.0,26.2959,26.3357,26.288,26.3357,117400.0
2011-11-02 15:20:00,33.14,33.17,33.14,33.15,208600.0,26.3357,26.3595,26.3357,26.3436,208600.0
2011-11-02 15:25:00,33.16,33.16,33.11,33.13,118100.0,26.3516,26.3516,26.3118,26.3277,118100.0
2011-11-02 15:30:00,33.13,33.17,33.06,33.08,173400.0,26.3277,26.3595,26.2721,26.288,173400.0
2011-11-02 15:35:00,33.09,33.12,33.08,33.12,94600.0,26.2959,26.3198,26.288,26.3198,94600.0
2011-11-02 15:40:00,33.12,33.16,33.06,33.09,161300.0,26.3198,26.3516,26.2721,26.2959,161300.0
2011-11-02 15:45:00,33.08,33.1,33.05,33.07,166400.0,26.288,26.3039,26.2641,26.28,166400.0
2011-11-02 15:50:00,33.06,33.09,33.05,33.07,88000.0,26.2721,26.2959,26.2641,26.28,88000.0
2011-11-02 15:55:00,33.08,33.14,33.08,33.11,592100.0,26.288,26.3357,26.288,26.3118,592100.0
2011-11-03 09:30:00,33.43,33.46,33.36,33.41,290800.0,26.5661,26.59,26.5105,26.5502,290800.0
2011-11-03 09:35:00,33.41,33.47,33.39,33.47,121300.0,26.5502,26.5979,26.5343,26.5979,121300.0
2011-11-03 09:40:00,33.46,33.47,33.38,33.39,92500.0,26.59,26.5979,26.5264,26.5343,92500.0
2011-11-03 09:45:00,33.39,33.41,33.37,33.37,229500.0,26.5343,26.5502,26.5184,26.5184,229500.0
2011-11-03 09:50:00,33.36,33.37,33.26,33.27,134500.0,26.5105,26.5184,26.431,26.439,134500.0
2011-11-03 09:55:00,33.27,33.33,33.27,33.32,93000.0,26.439,26.4867,26.439,26.4787,93000.0
2011-11-03 10:00:00,33.32,33.33,33.19,33.2,322600.0,26.4787,26.4867,26.3754,26.3833,322600.0
2011-11-03 10:05:00,33.2,33.24,33.16,33.21,104900.0,26.3833,26.4151,26.3516,26.3913,104900.0
2011-11-03 10:10:00,33.22,33.24,33.16,33.22,66400.0,26.3992,26.4151,26.3516,26.3992,66400.0
2011-11-03 10:15:00,33.22,33.26,33.19,33.26,128400.0,26.3992,26.431,26.3754,26.431,128400.0
2011-11-03 10:20:00,33.26,33.28,33.21,33.21,79300.0,26.431,26.4469,26.3913,26.3913,79300.0
2011-11-03 10:25:00,33.21,33.27,33.2,33.24,221700.0,26.3913,26.439,26.3833,26.4151,221700.0
2011-11-03 10:30:00,33.25,33.29,33.25,33.26,82800.0,26.4231,26.4549,26.4231,26.431,82800.0
2011-11-03 10:35:00,33.26,33.26,33.21,33.23,40500.0,26.431,26.431,26.3913,26.4072,40500.0
2011-11-03 10:40:00,33.24,33.35,33.24,33.33,107400.0,26.4151,26.5025,26.4151,26.4867,107400.0
2011-11-03 10:45:00,33.33,33.37,33.33,33.33,104900.0,26.4867,26.5184,26.4867,26.4867,104900.0
2011-11-03 10:50:00,33.33,33.34,33.29,33.31,50600.0,26.4867,26.4946,26.4549,26.4708,50600.0
2011-11-03 10:55:00,33.31,33.33,33.27,33.27,63200.0,26.4708,26.4867,26.439,26.439,63200.0
2011-11-03 11:00:00,33.26,33.29,33.21,33.22,31400.0,26.431,26.4549,26.3913,26.3992,31400.0
2011-11-03 11:05:00,33.22,33.27,33.21,33.24,87200.0,26.3992,26.439,26.3913,26.4151,87200.0
2011-11-03 11:10:00,33.24,33.31,33.24,33.31,27700.0,26.4151,26.4708,26.4151,26.4708,27700.0
2011-11-03 11:15:00,33.31,33.34,33.29,33.34,23800.0,26.4708,26.4946,26.4549,26.4946,23800.0
2011-11-03 11:20:00,33.34,33.37,33.33,33.37,101700.0,26.4946,26.5184,26.4867,26.5184,101700.0
2011-11-03 11:25:00,33.37,33.37,33.33,33.34,51600.0,26.5184,26.5184,26.4867,26.4946,51600.0
2011-11-03 11:30:00,33.35,33.36,33.33,33.36,32700.0,26.5025,26.5105,26.4867,26.5105,32700.0
2011-11-03 11:35:00,33.36,33.37,33.33,33.33,31700.0,26.5105,26.5184,26.4867,26.4867,31700.0
2011-11-03 11:40:00,33.33,33.35,33.32,33.34,38900.0,26.4867,26.5025,26.4787,26.4946,38900.0
2011-11-03 11:45:00,33.34,33.36,33.31,33.35,39100.0,26.4946,26.5105,26.4708,26.5025,39100.0
2011-11-03 11:50:00,33.34,33.39,33.34,33.37,44100.0,26.4946,26.5343,26.4946,26.5184,44100.0
2011-11-03 11:55:00,33.38,33.38,33.29,33.29,40100.0,26.5264,26.5264,26.4549,26.4549,40100.0
2011-11-03 12:00:00,33.29,33.3,33.27,33.29,422800.0,26.4549,26.4628,26.439,26.4549,422800.0
2011-11-03 12:05:00,33.3,33.33,33.26,33.33,40200.0,26.4628,26.4867,26.431,26.4867,40200.0
2011-11-03 12:10:00,33.34,33.36,33.31,33.31,14500.0,26.4946,26.5105,26.4708,26.4708,14500.0
2011-11-03 12:15:00,33.31,33.32,33.26,33.27,33500.0,26.4708,26.4787,26.431,26.439,33500.0
2011-11-03 12:20:00,33.28,33.31,33.26,33.31,27400.0,26.4469,26.4708,26.431,26.4708,27400.0
2011-11-03 12:25:00,33.31,33.35,33.3,33.33,37900.0,26.4708,26.5025,26.4628,26.4867,37900.0
2011-11-03 12:30:00,33.34,33.35,33.3,33.31,122700.0,26.4946,26.5025,26.4628,26.4708,122700.0
2011-11-03 12:35:00,33.31,33.31,33.25,33.25,20000.0,26.4708,26.4708,26.4231,26.4231,20000.0
2011-11-03 12:40:00,33.25,33.27,33.23,33.27,39800.0,26.4231,26.439,26.4072,26.439,39800.0
2011-11-03 12:45:00,33.27,33.38,33.27,33.38,85800.0,26.439,26.5264,26.439,26.5264,85800.0
2011-11-03 12:50:00,33.38,33.38,33.35,33.36,29300.0,26.5264,26.5264,26.5025,26.5105,29300.0
2011-11-03 12:55:00,33.36,33.38,33.36,33.37,34300.0,26.5105,26.5264,26.5105,26.5184,34300.0
2011-11-03 13:00:00,33.37,33.38,33.36,33.36,22200.0,26.5184,26.5264,26.5105,26.5105,22200.0
2011-11-03 13:05:00,33.36,33.4,33.36,33.4,62100.0,26.5105,26.5423,26.5105,26.5423,62100.0
2011-11-03 13:10:00,33.4,33.44,33.4,33.41,43800.0,26.5423,26.5741,26.5423,26.5502,43800.0
2011-11-03 13:15:00,33.42,33.44,33.41,33.43,143600.0,26.5582,26.5741,26.5502,26.5661,143600.0
2011-11-03 13:20:00,33.43,33.43,33.39,33.4,27700.0,26.5661,26.5661,26.5343,26.5423,27700.0
2011-11-03 13:25:00,33.41,33.42,33.4,33.4,16500.0,26.5502,26.5582,26.5423,26.5423,16500.0
2011-11-03 13:30:00,33.4,33.44,33.39,33.43,16600.0,26.5423,26.5741,26.5343,26.5661,16600.0
2011-11-03 13:35:00,33.43,33.45,33.41,33.45,45800.0,26.5661,26.582,26.5502,26.582,45800.0
2011-11-03 13:40:00,33.45,33.47,33.44,33.45,27600.0,26.582,26.5979,26.5741,26.582,27600.0
2011-11-03 13:45:00,33.45,33.53,33.45,33.53,49500.0,26.582,26.6456,26.582,26.6456,49500.0
2011-11-03 13:50:00,33.53,33.56,33.51,33.52,313200.0,26.6456,26.6694,26.6297,26.6376,313200.0
2011-11-03 13:55:00,33.52,33.52,33.44,33.45,114900.0,26.6376,26.6376,26.5741,26.582,114900.0
2011-11-03 14:00:00,33.46,33.48,33.44,33.48,119700.0,26.59,26.6059,26.5741,26.6059,119700.0
2011-11-03 14:05:00,33.48,33.53,33.47,33.52,50500.0,26.6059,26.6456,26.5979,26.6376,50500.0
2011-11-03 14:10:00,33.52,33.52,33.46,33.49,44600.0,26.6376,26.6376,26.59,26.6138,44600.0
2011-11-03 14:15:00,33.49,33.52,33.46,33.46,62100.0,26.6138,26.6376,26.59,26.59,62100.0
2011-11-03 14:20:00,33.46,33.47,33.43,33.45,31500.0,26.59,26.5979,26.5661,26.582,31500.0
2011-11-03 14:25:00,33.45,33.47,33.44,33.46,26700.0,26.582,26.5979,26.5741,26.59,26700.0
2011-11-03 14:30:00,33.46,33.49,33.45,33.47,27100.0,26.59,26.6138,26.582,26.5979,27100.0
2011-11-03 14:35:00,33.47,33.5,33.45,33.5,40900.0,26.5979,26.6218,26.582,26.6218,40900.0
2011-11-03 14:40:00,33.5,33.5,33.45,33.45,23600.0,26.6218,26.6218,26.582,26.582,23600.0
2011-11-03 14:45:00,33.45,33.45,33.43,33.44,105000.0,26.582,26.582,26.5661,26.5741,105000.0
2011-11-03 14:50:00,33.44,33.45,33.44,33.45,61900.0,26.5741,26.582,26.5741,26.582,61900.0
2011-11-03 14:55:00,33.45,33.47,33.45,33.46,24800.0,26.582,26.5979,26.582,26.59,24800.0
2011-11-03 15:00:00,33.46,33.49,33.45,33.48,16300.0,26.59,26.6138,26.582,26.6059,16300.0
2011-11-03 15:05:00,33.49,33.5,33.47,33.5,101600.0,26.6138,26.6218,26.5979,26.6218,101600.0
2011-11-03 15:10:00,33.5,33.52,33.45,33.46,192700.0,26.6218,26.6376,26.582,26.59,192700.0
2011-11-03 15:15:00,33.47,33.5,33.45,33.46,96300.0,26.5979,26.6218,26.582,26.59,96300.0
2011-11-03 15:20:00,33.46,33.48,33.44,33.48,104100.0,26.59,26.6059,26.5741,26.6059,104100.0
2011-11-03 15:25:00,33.48,33.5,33.46,33.48,172800.0,26.6059,26.6218,26.59,26.6059,172800.0
2011-11-03 15:30:00,33.47,33.53,33.47,33.51,99400.0,26.5979,26.6456,26.5979,26.6297,99400.0
2011-11-03 15:35:00,33.51,33.51,33.45,33.46,88400.0,26.6297,26.6297,26.582,26.59,88400.0
2011-11-03 15:40:00,33.46,33.51,33.44,33.5,84100.0,26.59,26.6297,26.5741,26.6218,84100.0
2011-11-03 15:45:00,33.49,33.5,33.45,33.5,110500.0,26.6138,26.6218,26.582,26.6218,110500.0
2011-11-03 15:50:00,33.5,33.55,33.5,33.52,298100.0,26.6218,26.6615,26.6218,26.6376,298100.0
2011-11-03 15:55:00,33.52,33.55,33.48,33.48,407800.0,26.6376,26.6615,26.6059,26.6059,407800.0
2011-11-04 09:30:00,33.26,33.36,33.25,33.29,71000.0,26.431,26.5105,26.4231,26.4549,71000.0
2011-11-04 09:35:00,33.29,33.33,33.27,33.3,43800.0,26.4549,26.4867,26.439,26.4628,43800.0
2011-11-04 09:40:00,33.3,33.31,33.21,33.29,31600.0,26.4628,26.4708,26.3913,26.4549,31600.0
2011-11-04 09:45:00,33.28,33.29,33.26,33.26,26300.0,26.4469,26.4549,26.431,26.431,26300.0
2011-11-04 09:50:00,33.27,33.27,33.15,33.19,45100.0,26.439,26.439,26.3436,26.3754,45100.0
2011-11-04 09:55:00,33.19,33.24,33.14,33.16,49500.0,26.3754,26.4151,26.3357,26.3516,49500.0
2011-11-04 10:00:00,33.15,33.18,33.12,33.17,28000.0,26.3436,26.3675,26.3198,26.3595,28000.0
2011-11-04 10:05:00,33.17,33.19,33.15,33.16,19400.0,26.3595,26.3754,26.3436,26.3516,19400.0
2011-11-04 10:10:00,33.16,33.21,33.14,33.15,117900.0,26.3516,26.3913,26.3357,26.3436,117900.0
2011-11-04 10:15:00,33.15,33.16,33.09,33.11,66400.0,26.3436,26.3516,26.2959,26.3118,66400.0
2011-11-04 10:20:00,33.1,33.1,33.02,33.03,219900.0,26.3039,26.3039,26.2403,26.2483,219900.0
2011-11-04 10:25:00,33.04,33.08,33.04,33.05,75900.0,26.2562,26.288,26.2562,26.2641,75900.0
2011-11-04 10:30:00,33.05,33.05,33.0,33.0,42900.0,26.2641,26.2641,26.2244,26.2244,42900.0
2011-11-04 10:35:00,33.01,33.02,32.95,32.96,141800.0,26.2324,26.2403,26.1847,26.1926,141800.0
2011-11-04 10:40:00,32.97,33.04,32.96,33.04,56900.0,26.2006,26.2562,26.1926,26.2562,56900.0
2011-11-04 10:45:00,33.04,33.05,33.02,33.05,44000.0,26.2562,26.2641,26.2403,26.2641,44000.0
2011-11-04 10:50:00,33.05,33.06,33.01,33.03,32700.0,26.2641,26.2721,26.2324,26.2483,32700.0
2011-11-04 10:55:00,33.04,33.07,33.04,33.06,39600.0,26.2562,26.28,26.2562,26.2721,39600.0
2011-11-04 11:00:00,33.07,33.11,33.06,33.08,47400.0,26.28,26.3118,26.2721,26.288,47400.0
2011-11-04 11:05:00,33.07,33.11,33.06,33.1,29400.0,26.28,26.3118,26.2721,26.3039,29400.0
2011-11-04 11:10:00,33.09,33.11,33.06,33.06,50600.0,26.2959,26.3118,26.2721,26.2721,50600.0
2011-11-04 11:15:00,33.06,33.07,33.0,33.0,21000.0,26.2721,26.28,26.2244,26.2244,21000.0
2011-11-04 11:20:00,33.0,33.04,32.97,33.0,39800.0,26.2244,26.2562,26.2006,26.2244,39800.0
2011-11-04 11:25:00,32.99,33.05,32.97,33.04,14900.0,26.2165,26.2641,26.2006,26.2562,14900.0
2011-11-04 11:30:00,33.03,33.06,33.02,33.05,9800.0,26.2483,26.2721,26.2403,26.2641,9800.0
2011-11-04 11:35:00,33.05,33.06,32.98,33.06,18800.0,26.2641,26.2721,26.2085,26.2721,18800.0
2011-11-04 11:40:00,33.06,33.07,33.02,33.03,13600.0,26.2721,26.28,26.2403,26.2483,13600.0
2011-11-04 11:45:00,33.03,33.06,33.02,33.03,70400.0,26.2483,26.2721,26.2403,26.2483,70400.0
2011-11-04 11:50:00,33.03,33.06,33.01,33.05,16800.0,26.2483,26.2721,26.2324,26.2641,16800.0
2011-11-04 11:55:00,33.05,33.08,33.04,33.07,35900.0,26.2641,26.288,26.2562,26.28,35900.0
2011-11-04 12:00:00,33.07,33.11,33.07,33.08,24100.0,26.28,26.3118,26.28,26.288,24100.0
2011-11-04 12:05:00,33.07,33.08,33.04,33.04,21200.0,26.28,26.288,26.2562,26.2562,21200.0
2011-11-04 12:10:00,33.05,33.07,33.04,33.07,33700.0,26.2641,26.28,26.2562,26.28,33700.0
2011-11-04 12:15:00,33.08,33.08,33.05,33.07,28500.0,26.288,26.288,26.2641,26.28,28500.0
2011-11-04 12:20:00,33.06,33.07,33.03,33.04,38700.0,26.2721,26.28,26.2483,26.2562,38700.0
2011-11-04 12:25:00,33.04,33.08,33.04,33.07,137400.0,26.2562,26.288,26.2562,26.28,137400.0
2011-11-04 12:30:00,33.07,33.08,33.04,33.04,15800.0,26.28,26.288,26.2562,26.2562,15800.0
2011-11-04 12:35:00,33.04,33.05,33.02,33.03,13200.0,26.2562,26.2641,26.2403,26.2483,13200.0
2011-11-04 12:40:00,33.04,33.06,33.0,33.0,37400.0,26.2562,26.2721,26.2244,26.2244,37400.0
2011-11-04 12:45:00,33.0,33.03,33.0,33.02,23100.0,26.2244,26.2483,26.2244,26.2403,23100.0
2011-11-04 12:50:00,33.02,33.05,33.02,33.04,64200.0,26.2403,26.2641,26.2403,26.2562,64200.0
2011-11-04 12:55:00,33.04,33.06,33.03,33.05,18400.0,26.2562,26.2721,26.2483,26.2641,18400.0
2011-11-04 13:00:00,33.06,33.07,33.06,33.07,5800.0,26.2721,26.28,26.2721,26.28,5800.0
2011-11-04 13:05:00,33.06,33.1,33.06,33.08,27700.0,26.2721,26.3039,26.2721,26.288,27700.0
2011-11-04 13:10:00,33.09,33.18,33.09,33.16,824900.0,26.2959,26.3675,26.2959,26.3516,824900.0
2011-11-04 13:15:00,33.17,33.22,33.17,33.2,361400.0,26.3595,26.3992,26.3595,26.3833,361400.0
2011-11-04 13:20:00,33.21,33.22,33.2,33.22,42400.0,26.3913,26.3992,26.3833,26.3992,42400.0
2011-11-04 13:25:00,33.22,33.23,33.2,33.23,50000.0,26.3992,26.4072,26.3833,26.4072,50000.0
2011-11-04 13:30:00,33.23,33.24,33.18,33.2,18400.0,26.4072,26.4151,26.3675,26.3833,18400.0
2011-11-04 13:35:00,33.2,33.21,33.19,33.2,65500.0,26.3833,26.3913,26.3754,26.3833,65500.0
2011-11-04 13:40:00,33.21,33.24,33.2,33.24,24300.0,26.3913,26.4151,26.3833,26.4151,24300.0
2011-11-04 13:45:00,33.24,33.31,33.24,33.28,152200.0,26.4151,26.4708,26.4151,26.4469,152200.0
2011-11-04 13:50:00,33.29,33.3,33.28,33.29,13000.0,26.4549,26.4628,26.4469,26.4549,13000.0
2011-11-04 13:55:00,33.29,33.29,33.25,33.27,29200.0,26.4549,26.4549,26.4231,26.439,29200.0
2011-11-04 14:00:00,33.27,33.27,33.25,33.25,20200.0,26.439,26.439,26.4231,26.4231,20200.0
2011-11-04 14:05:00,33.26,33.29,33.25,33.29,21900.0,26.431,26.4549,26.4231,26.4549,21900.0
2011-11-04 14:10:00,33.28,33.29,33.27,33.29,73700.0,26.4469,26.4549,26.439,26.4549,73700.0
2011-11-04 14:15:00,33.29,33.3,33.28,33.3,27700.0,26.4549,26.4628,26.4469,26.4628,27700.0
2011-11-04 14:20:00,33.3,33.33,33.28,33.31,49200.0,26.4628,26.4867,26.4469,26.4708,49200.0
2011-11-04 14:25:00,33.3,33.32,33.3,33.31,23800.0,26.4628,26.4787,26.4628,26.4708,23800.0
2011-11-04 14:30:00,33.31,33.32,33.27,33.27,22500.0,26.4708,26.4787,26.439,26.439,22500.0
2011-11-04 14:35:00,33.26,33.27,33.24,33.24,19500.0,26.431,26.439,26.4151,26.4151,19500.0
2011-11-04 14:40:00,33.24,33.25,33.23,33.23,12900.0,26.4151,26.4231,26.4072,26.4072,12900.0
2011-11-04 14:45:00,33.24,33.27,33.24,33.25,21200.0,26.4151,26.439,26.4151,26.4231,21200.0
2011-11-04 14:50:00,33.26,33.26,33.22,33.23,19800.0,26.431,26.431,26.3992,26.4072,19800.0
2011-11-04 14:55:00,33.23,33.25,33.21,33.23,28900.0,26.4072,26.4231,26.3913,26.4072,28900.0
2011-11-04 15:00:00,33.23,33.23,33.18,33.18,58600.0,26.4072,26.4072,26.3675,26.3675,58600.0
2011-11-04 15:05:00,33.18,33.18,33.13,33.14,49100.0,26.3675,26.3675,26.3277,26.3357,49100.0
2011-11-04 15:10:00,33.14,33.15,33.12,33.14,25700.0,26.3357,26.3436,26.3198,26.3357,25700.0
2011-11-04 15:15:00,33.14,33.17,33.14,33.16,26600.0,26.3357,26.3595,26.3357,26.3516,26600.0
2011-11-04 15:20:00,33.16,33.17,33.11,33.14,25500.0,26.3516,26.3595,26.3118,26.3357,25500.0
2011-11-04 15:25:00,33.15,33.19,33.15,33.17,33400.0,26.3436,26.3754,26.3436,26.3595,33400.0
2011-11-04 15:30:00,33.17,33.2,33.15,33.19,74900.0,26.3595,26.3833,26.3436,26.3754,74900.0
2011-11-04 15:35:00,33.19,33.19,33.14,33.15,76900.0,26.3754,26.3754,26.3357,26.3436,76900.0
2011-11-04 15:40:00,33.15,33.21,33.15,33.21,84200.0,26.3436,26.3913,26.3436,26.3913,84200.0
2011-11-04 15:45:00,33.21,33.24,33.2,33.2,119300.0,26.3913,26.4151,26.3833,26.3833,119300.0
2011-11-04 15:50:00,33.2,33.2,33.12,33.15,142600.0,26.3833,26.3833,26.3198,26.3436,142600.0
2011-11-04 15:55:00,33.14,33.23,33.11,33.23,660800.0,26.3357,26.4072,26.3118,26.4072,660800.0
2011-11-07 09:30:00,33.21,33.3,33.2,33.29,136700.0,26.3913,26.4628,26.3833,26.4549,136700.0
2011-11-07 09:35:00,33.29,33.33,33.26,33.33,61200.0,26.4549,26.4867,26.431,26.4867,61200.0
2011-11-07 09:40:00,33.33,33.37,33.32,33.37,49800.0,26.4867,26.5184,26.4787,26.5184,49800.0
2011-11-07 09:45:00,33.36,33.45,33.36,33.42,60100.0,26.5105,26.582,26.5105,26.5582,60100.0
2011-11-07 09:50:00,33.42,33.5,33.42,33.5,33700.0,26.5582,26.6218,26.5582,26.6218,33700.0
2011-11-07 09:55:00,33.5,33.5,33.45,33.5,36900.0,26.6218,26.6218,26.582,26.6218,36900.0
2011-11-07 10:00:00,33.5,33.51,33.45,33.46,65700.0,26.6218,26.6297,26.582,26.59,65700.0
2011-11-07 10:05:00,33.45,33.47,33.41,33.47,29000.0,26.582,26.5979,26.5502,26.5979,29000.0
2011-11-07 10:10:00,33.48,33.48,33.42,33.42,42300.0,26.6059,26.6059,26.5582,26.5582,42300.0
2011-11-07 10:15:00,33.42,33.43,33.36,33.37,77300.0,26.5582,26.5661,26.5105,26.5184,77300.0
2011-11-07 10:20:00,33.37,33.39,33.35,33.37,36300.0,26.5184,26.5343,26.5025,26.5184,36300.0
2011-11-07 10:25:00,33.38,33.38,33.34,33.36,53900.0,26.5264,26.5264,26.4946,26.5105,53900.0
2011-11-07 10:30:00,33.35,33.35,33.28,33.29,145800.0,26.5025,26.5025,26.4469,26.4549,145800.0
2011-11-07 10:35:00,33.3,33.31,33.27,33.29,138200.0,26.4628,26.4708,26.439,26.4549,138200.0
2011-11-07 10:40:00,33.29,33.29,33.25,33.29,76100.0,26.4549,26.4549,26.4231,26.4549,76100.0
2011-11-07 10:45:00,33.29,33.3,33.23,33.25,306200.0,26.4549,26.4628,26.4072,26.4231,306200.0
2011-11-07 10:50:00,33.25,33.27,33.21,33.21,36000.0,26.4231,26.439,26.3913,26.3913,36000.0
2011-11-07 10:55:00,33.2,33.21,33.17,33.19,181800.0,26.3833,26.3913,26.3595,26.3754,181800.0
2011-11-07 11:00:00,33.18,33.24,33.17,33.24,92000.0,26.3675,26.4151,26.3595,26.4151,92000.0
2011-11-07 11:05:00,33.24,33.26,33.21,33.21,92800.0,26.4151,26.431,26.3913,26.3913,92800.0
2011-11-07 11:10:00,33.21,33.27,33.21,33.24,74300.0,26.3913,26.439,26.3913,26.4151,74300.0
2011-11-07 11:15:00,33.24,33.28,33.22,33.22,45000.0,26.4151,26.4469,26.3992,26.3992,45000.0
2011-11-07 11:20:00,33.22,33.24,33.18,33.22,84900.0,26.3992,26.4151,26.3675,26.3992,84900.0
2011-11-07 11:25:00,33.23,33.23,33.16,33.18,95400.0,26.4072,26.4072,26.3516,26.3675,95400.0
2011-11-07 11:30:00,33.18,33.22,33.16,33.21,67000.0,26.3675,26.3992,26.3516,26.3913,67000.0
2011-11-07 11:35:00,33.2,33.2,33.16,33.19,38000.0,26.3833,26.3833,26.3516,26.3754,38000.0
2011-11-07 11:40:00,33.19,33.2,33.16,33.19,82200.0,26.3754,26.3833,26.3516,26.3754,82200.0
2011-11-07 11:45:00,33.19,33.21,33.18,33.18,40900.0,26.3754,26.3913,26.3675,26.3675,40900.0
2011-11-07 11:50:00,33.18,33.21,33.16,33.17,33600.0,26.3675,26.3913,26.3516,26.3595,33600.0
2011-11-07 11:55:00,33.17,33.17,33.14,33.14,61500.0,26.3595,26.3595,26.3357,26.3357,61500.0
2011-11-07 12:00:00,33.14,33.2,33.14,33.2,104100.0,26.3357,26.3833,26.3357,26.3833,104100.0
2011-11-07 12:05:00,33.2,33.23,33.19,33.21,39700.0,26.3833,26.4072,26.3754,26.3913,39700.0
2011-11-07 12:10:00,33.2,33.21,33.17,33.17,33000.0,26.3833,26.3913,26.3595,26.3595,33000.0
2011-11-07 12:15:00,33.17,33.17,33.1,33.1,79900.0,26.3595,26.3595,26.3039,26.3039,79900.0
2011-11-07 12:20:00,33.1,33.13,33.09,33.12,29300.0,26.3039,26.3277,26.2959,26.3198,29300.0
2011-11-07 12:25:00,33.12,33.12,33.1,33.1,32600.0,26.3198,26.3198,26.3039,26.3039,32600.0
2011-11-07 12:30:00,33.1,33.1,33.07,33.08,44200.0,26.3039,26.3039,26.28,26.288,44200.0
2011-11-07 12:35:00,33.08,33.11,33.07,33.1,43600.0,26.288,26.3118,26.28,26.3039,43600.0
2011-11-07 12:40:00,33.1,33.14,33.09,33.14,39400.0,26.3039,26.3357,26.2959,26.3357,39400.0
2011-11-07 12:45:00,33.14,33.15,33.13,33.14,30300.0,26.3357,26.3436,26.3277,26.3357,30300.0
2011-11-07 12:50:00,33.13,33.17,33.13,33.17,33700.0,26.3277,26.3595,26.3277,26.3595,33700.0
2011-11-07 12:55:00,33.17,33.17,33.16,33.17,27300.0,26.3595,26.3595,26.3516,26.3595,27300.0
2011-11-07 13:00:00,33.16,33.17,33.15,33.16,33100.0,26.3516,26.3595,26.3436,26.3516,33100.0
2011-11-07 13:05:00,33.17,33.19,33.17,33.19,20200.0,26.3595,26.3754,26.3595,26.3754,20200.0
2011-11-07 13:10:00,33.19,33.25,33.19,33.25,13200.0,26.3754,26.4231,26.3754,26.4231,13200.0
2011-11-07 13:15:00,33.25,33.28,33.24,33.27,18900.0,26.4231,26.4469,26.4151,26.439,18900.0
2011-11-07 13:20:00,33.27,33.28,33.27,33.28,8400.0,26.439,26.4469,26.439,26.4469,8400.0
2011-11-07 13:25:00,33.28,33.3,33.27,33.3,11900.0,26.4469,26.4628,26.439,26.4628,11900.0
2011-11-07 13:30:00,33.3,33.32,33.3,33.31,12400.0,26.4628,26.4787,26.4628,26.4708,12400.0
2011-11-07 13:35:00,33.31,33.31,33.3,33.3,8200.0,26.4708,26.4708,26.4628,26.4628,8200.0
2011-11-07 13:40:00,33.3,33.3,33.29,33.29,24100.0,26.4628,26.4628,26.4549,26.4549,24100.0
2011-11-07 13:45:00,33.29,33.3,33.28,33.29,15800.0,26.4549,26.4628,26.4469,26.4549,15800.0
2011-11-07 13:50:00,33.29,33.31,33.28,33.3,19700.0,26.4549,26.4708,26.4469,26.4628,19700.0
2011-11-07 13:55:00,33.3,33.43,33.3,33.41,89100.0,26.4628,26.5661,26.4628,26.5502,89100.0
2011-11-07 14:00:00,33.42,33.46,33.39,33.45,27700.0,26.5582,26.59,26.5343,26.582,27700.0
2011-11-07 14:05:00,33.45,33.45,33.4,33.41,25200.0,26.582,26.582,26.5423,26.5502,25200.0
2011-11-07 14:10:00,33.42,33.48,33.42,33.44,42800.0,26.5582,26.6059,26.5582,26.5741,42800.0
2011-11-07 14:15:00,33.44,33.47,33.42,33.46,66200.0,26.5741,26.5979,26.5582,26.59,66200.0
2011-11-07 14:20:00,33.45,33.51,33.45,33.51,61500.0,26.582,26.6297,26.582,26.6297,61500.0
2011-11-07 14:25:00,33.5,33.52,33.48,33.48,42400.0,26.6218,26.6376,26.6059,26.6059,42400.0
2011-11-07 14:30:00,33.48,33.51,33.46,33.48,47400.0,26.6059,26.6297,26.59,26.6059,47400.0
2011-11-07 14:35:00,33.48,33.51,33.45,33.51,50200.0,26.6059,26.6297,26.582,26.6297,50200.0
2011-11-07 14:40:00,33.5,33.51,33.46,33.48,52700.0,26.6218,26.6297,26.59,26.6059,52700.0
2011-11-07 14:45:00,33.48,33.49,33.47,33.48,56200.0,26.6059,26.6138,26.5979,26.6059,56200.0
2011-11-07 14:50:00,33.48,33.53,33.47,33.52,85100.0,26.6059,26.6456,26.5979,26.6376,85100.0
2011-11-07 14:55:00,33.52,33.55,33.51,33.54,30000.0,26.6376,26.6615,26.6297,26.6535,30000.0
2011-11-07 15:00:00,33.54,33.54,33.51,33.51,38000.0,26.6535,26.6535,26.6297,26.6297,38000.0
2011-11-07 15:05:00,33.52,33.55,33.52,33.55,27900.0,26.6376,26.6615,26.6376,26.6615,27900.0
2011-11-07 15:10:00,33.55,33.59,33.55,33.58,182800.0,26.6615,26.6933,26.6615,26.6853,182800.0
2011-11-07 15:15:00,33.58,33.59,33.54,33.54,27400.0,26.6853,26.6933,26.6535,26.6535,27400.0
2011-11-07 15:20:00,33.54,33.57,33.54,33.55,10000.0,26.6535,26.6774,26.6535,26.6615,10000.0
2011-11-07 15:25:00,33.55,33.56,33.5,33.5,238200.0,26.6615,26.6694,26.6218,26.6218,238200.0
2011-11-07 15:30:00,33.5,33.53,33.5,33.5,75800.0,26.6218,26.6456,26.6218,26.6218,75800.0
2011-11-07 15:35:00,33.51,33.58,33.51,33.57,101500.0,26.6297,26.6853,26.6297,26.6774,101500.0
2011-11-07 15:40:00,33.57,33.58,33.53,33.56,71800.0,26.6774,26.6853,26.6456,26.6694,71800.0
2011-11-07 15:45:00,33.56,33.58,33.55,33.55,119100.0,26.6694,26.6853,26.6615,26.6615,119100.0
2011-11-07 15:50:00,33.55,33.64,33.53,33.6,161100.0,26.6615,26.733,26.6456,26.7012,161100.0
2011-11-07 15:55:00,33.6,33.62,33.58,33.62,427700.0,26.7012,26.7171,26.6853,26.7171,427700.0
2011-11-08 09:30:00,33.74,33.75,33.68,33.72,145100.0,26.8125,26.8204,26.7648,26.7966,145100.0
2011-11-08 09:35:00,33.71,33.71,33.65,33.66,39000.0,26.7886,26.7886,26.741,26.7489,39000.0
2011-11-08 09:40:00,33.66,33.74,33.65,33.73,36400.0,26.7489,26.8125,26.741,26.8045,36400.0
2011-11-08 09:45:00,33.73,33.76,33.65,33.67,64800.0,26.8045,26.8284,26.741,26.7568,64800.0
2011-11-08 09:50:00,33.67,33.72,33.67,33.71,29800.0,26.7568,26.7966,26.7568,26.7886,29800.0
2011-11-08 09:55:00,33.72,33.81,33.72,33.81,130700.0,26.7966,26.8681,26.7966,26.8681,130700.0
2011-11-08 10:00:00,33.81,33.83,33.8,33.8,19800.0,26.8681,26.884,26.8602,26.8602,19800.0
2011-11-08 10:05:00,33.81,33.83,33.78,33.83,47200.0,26.8681,26.884,26.8443,26.884,47200.0
2011-11-08 10:10:00,33.82,33.85,33.77,33.81,88100.0,26.876,26.8999,26.8363,26.8681,88100.0
2011-11-08 10:15:00,33.78,33.82,33.75,33.8,64200.0,26.8443,26.876,26.8204,26.8602,64200.0
2011-11-08 10:20:00,33.8,33.82,33.75,33.76,58700.0,26.8602,26.876,26.8204,26.8284,58700.0
2011-11-08 10:25:00,33.76,33.76,33.63,33.65,60100.0,26.8284,26.8284,26.7251,26.741,60100.0
2011-11-08 10:30:00,33.65,33.65,33.61,33.61,23400.0,26.741,26.741,26.7092,26.7092,23400.0
2011-11-08 10:35:00,33.6,33.68,33.6,33.68,101600.0,26.7012,26.7648,26.7012,26.7648,101600.0
2011-11-08 10:40:00,33.68,33.7,33.66,33.68,43300.0,26.7648,26.7807,26.7489,26.7648,43300.0
2011-11-08 10:45:00,33.68,33.71,33.67,33.68,43200.0,26.7648,26.7886,26.7568,26.7648,43200.0
2011-11-08 10:50:00,33.67,33.69,33.6,33.66,45200.0,26.7568,26.7727,26.7012,26.7489,45200.0
2011-11-08 10:55:00,33.65,33.69,33.65,33.66,42700.0,26.741,26.7727,26.741,26.7489,42700.0
2011-11-08 11:00:00,33.66,33.68,33.63,33.64,30500.0,26.7489,26.7648,26.7251,26.733,30500.0
2011-11-08 11:05:00,33.64,33.65,33.56,33.58,27000.0,26.733,26.741,26.6694,26.6853,27000.0
2011-11-08 11:10:00,33.57,33.59,33.55,33.57,35100.0,26.6774,26.6933,26.6615,26.6774,35100.0
2011-11-08 11:15:00,33.57,33.58,33.51,33.54,117100.0,26.6774,26.6853,26.6297,26.6535,117100.0
2011-11-08 11:20:00,33.53,33.54,33.49,33.49,18000.0,26.6456,26.6535,26.6138,26.6138,18000.0
2011-11-08 11:25:00,33.49,33.55,33.48,33.54,47200.0,26.6138,26.6615,26.6059,26.6535,47200.0
2011-11-08 11:30:00,33.54,33.56,33.52,33.52,50600.0,26.6535,26.6694,26.6376,26.6376,50600.0
2011-11-08 11:35:00,33.52,33.55,33.5,33.54,30000.0,26.6376,26.6615,26.6218,26.6535,30000.0
2011-11-08 11:40:00,33.53,33.57,33.51,33.57,24600.0,26.6456,26.6774,26.6297,26.6774,24600.0
2011-11-08 11:45:00,33.56,33.61,33.55,33.61,63600.0,26.6694,26.7092,26.6615,26.7092,63600.0
2011-11-08 11:50:00,33.6,33.61,33.59,33.59,29800.0,26.7012,26.7092,26.6933,26.6933,29800.0
2011-11-08 11:55:00,33.59,33.59,33.55,33.58,33700.0,26.6933,26.6933,26.6615,26.6853,33700.0
2011-11-08 12:00:00,33.58,33.64,33.54,33.64,37500.0,26.6853,26.733,26.6535,26.733,37500.0
2011-11-08 12:05:00,33.64,33.65,33.62,33.64,17100.0,26.733,26.741,26.7171,26.733,17100.0
2011-11-08 12:10:00,33.64,33.65,33.61,33.61,11900.0,26.733,26.741,26.7092,26.7092,11900.0
2011-11-08 12:15:00,33.62,33.63,33.6,33.63,10500.0,26.7171,26.7251,26.7012,26.7251,10500.0
2011-11-08 12:20:00,33.63,33.64,33.61,33.61,18300.0,26.7251,26.733,26.7092,26.7092,18300.0
2011-11-08 12:25:00,33.61,33.62,33.6,33.61,25700.0,26.7092,26.7171,26.7012,26.7092,25700.0
2011-11-08 12:30:00,33.6,33.61,33.59,33.61,70100.0,26.7012,26.7092,26.6933,26.7092,70100.0
2011-11-08 12:35:00,33.61,33.62,33.6,33.62,26900.0,26.7092,26.7171,26.7012,26.7171,26900.0
2011-11-08 12:40:00,33.62,33.62,33.6,33.6,37300.0,26.7171,26.7171,26.7012,26.7012,37300.0
2011-11-08 12:45:00,33.61,33.61,33.56,33.56,19900.0,26.7092,26.7092,26.6694,26.6694,19900.0
2011-11-08 12:50:00,33.56,33.58,33.55,33.56,14500.0,26.6694,26.6853,26.6615,26.6694,14500.0
2011-11-08 12:55:00,33.57,33.61,33.57,33.6,111200.0,26.6774,26.7092,26.6774,26.7012,111200.0
2011-11-08 13:00:00,33.59,33.62,33.58,33.62,30900.0,26.6933,26.7171,26.6853,26.7171,30900.0
2011-11-08 13:05:00,33.61,33.61,33.59,33.6,16200.0,26.7092,26.7092,26.6933,26.7012,16200.0
2011-11-08 13:10:00,33.58,33.59,33.55,33.55,24000.0,26.6853,26.6933,26.6615,26.6615,24000.0
2011-11-08 13:15:00,33.55,33.57,33.55,33.56,19400.0,26.6615,26.6774,26.6615,26.6694,19400.0
2011-11-08 13:20:00,33.56,33.61,33.54,33.61,137500.0,26.6694,26.7092,26.6535,26.7092,137500.0
2011-11-08 13:25:00,33.62,33.66,33.62,33.64,28300.0,26.7171,26.7489,26.7171,26.733,28300.0
2011-11-08 13:30:00,33.65,33.66,33.63,33.66,13800.0,26.741,26.7489,26.7251,26.7489,13800.0
2011-11-08 13:35:00,33.65,33.69,33.64,33.69,18700.0,26.741,26.7727,26.733,26.7727,18700.0
2011-11-08 13:40:00,33.69,33.71,33.69,33.7,13500.0,26.7727,26.7886,26.7727,26.7807,13500.0
2011-11-08 13:45:00,33.7,33.83,33.68,33.81,54900.0,26.7807,26.884,26.7648,26.8681,54900.0
2011-11-08 13:50:00,33.81,33.83,33.79,33.8,77100.0,26.8681,26.884,26.8522,26.8602,77100.0
2011-11-08 13:55:00,33.8,33.85,33.79,33.83,204600.0,26.8602,26.8999,26.8522,26.884,204600.0
2011-11-08 14:00:00,33.83,33.83,33.78,33.8,28800.0,26.884,26.884,26.8443,26.8602,28800.0
2011-11-08 14:05:00,33.81,33.81,33.74,33.76,28900.0,26.8681,26.8681,26.8125,26.8284,28900.0
2011-11-08 14:10:00,33.77,33.8,33.76,33.8,23400.0,26.8363,26.8602,26.8284,26.8602,23400.0
2011-11-08 14:15:00,33.8,33.81,33.75,33.75,20800.0,26.8602,26.8681,26.8204,26.8204,20800.0
2011-11-08 14:20:00,33.75,33.83,33.75,33.83,53600.0,26.8204,26.884,26.8204,26.884,53600.0
2011-11-08 14:25:00,33.84,33.88,33.82,33.88,39100.0,26.8919,26.9237,26.876,26.9237,39100.0
2011-11-08 14:30:00,33.89,33.91,33.86,33.87,105300.0,26.9317,26.9476,26.9078,26.9158,105300.0
2011-11-08 14:35:00,33.87,33.9,33.87,33.88,20300.0,26.9158,26.9396,26.9158,26.9237,20300.0
2011-11-08 14:40:00,33.89,33.91,33.86,33.88,28200.0,26.9317,26.9476,26.9078,26.9237,28200.0
2011-11-08 14:45:00,33.88,33.9,33.87,33.88,23200.0,26.9237,26.9396,26.9158,26.9237,23200.0
2011-11-08 14:50:00,33.88,33.92,33.87,33.9,22300.0,26.9237,26.9555,26.9158,26.9396,22300.0
2011-11-08 14:55:00,33.9,33.92,33.87,33.91,45400.0,26.9396,26.9555,26.9158,26.9476,45400.0
2011-11-08 15:00:00,33.9,33.91,33.84,33.84,21600.0,26.9396,26.9476,26.8919,26.8919,21600.0
2011-11-08 15:05:00,33.85,33.87,33.82,33.85,38100.0,26.8999,26.9158,26.876,26.8999,38100.0
2011-11-08 15:10:00,33.85,33.89,33.85,33.89,38900.0,26.8999,26.9317,26.8999,26.9317,38900.0
2011-11-08 15:15:00,33.9,33.93,33.89,33.92,49300.0,26.9396,26.9635,26.9317,26.9555,49300.0
2011-11-08 15:20:00,33.91,33.92,33.89,33.91,39700.0,26.9476,26.9555,26.9317,26.9476,39700.0
2011-11-08 15:25:00,33.91,33.93,33.89,33.93,38100.0,26.9476,26.9635,26.9317,26.9635,38100.0
2011-11-08 15:30:00,33.93,33.98,33.92,33.97,61700.0,26.9635,27.0032,26.9555,26.9952,61700.0
2011-11-08 15:35:00,33.97,34.0,33.95,33.99,71000.0,26.9952,27.0191,26.9794,27.0111,71000.0
2011-11-08 15:40:00,33.99,34.0,33.94,33.95,98000.0,27.0111,27.0191,26.9714,26.9794,98000.0
2011-11-08 15:45:00,33.95,33.99,33.93,33.99,108300.0,26.9794,27.0111,26.9635,27.0111,108300.0
2011-11-08 15:50:00,33.98,34.01,33.96,34.01,181200.0,27.0032,27.027,26.9873,27.027,181200.0
2011-11-08 15:55:00,34.01,34.02,33.96,33.97,670200.0,27.027,27.035,26.9873,26.9952,670200.0
2011-11-09 09:30:00,33.41,33.41,33.31,33.36,231300.0,26.5502,26.5502,26.4708,26.5105,231300.0
2011-11-09 09:35:00,33.37,33.4,33.34,33.38,222400.0,26.5184,26.5423,26.4946,26.5264,222400.0
2011-11-09 09:40:00,33.37,33.45,33.34,33.44,103900.0,26.5184,26.582,26.4946,26.5741,103900.0
2011-11-09 09:45:00,33.44,33.44,33.35,33.39,82000.0,26.5741,26.5741,26.5025,26.5343,82000.0
2011-11-09 09:50:00,33.39,33.4,33.31,33.32,53500.0,26.5343,26.5423,26.4708,26.4787,53500.0
2011-11-09 09:55:00,33.31,33.39,33.29,33.38,78700.0,26.4708,26.5343,26.4549,26.5264,78700.0
2011-11-09 10:00:00,33.38,33.42,33.38,33.4,38200.0,26.5264,26.5582,26.5264,26.5423,38200.0
2011-11-09 10:05:00,33.4,33.44,33.37,33.38,48500.0,26.5423,26.5741,26.5184,26.5264,48500.0
2011-11-09 10:10:00,33.38,33.46,33.37,33.44,26900.0,26.5264,26.59,26.5184,26.5741,26900.0
2011-11-09 10:15:00,33.43,33.46,33.38,33.4,30100.0,26.5661,26.59,26.5264,26.5423,30100.0
2011-11-09 10:20:00,33.4,33.42,33.37,33.39,17100.0,26.5423,26.5582,26.5184,26.5343,17100.0
2011-11-09 10:25:00,33.39,33.39,33.29,33.3,78600.0,26.5343,26.5343,26.4549,26.4628,78600.0
2011-11-09 10:30:00,33.3,33.34,33.27,33.32,269300.0,26.4628,26.4946,26.439,26.4787,269300.0
2011-11-09 10:35:00,33.32,33.33,33.23,33.25,64400.0,26.4787,26.4867,26.4072,26.4231,64400.0
2011-11-09 10:40:00,33.25,33.3,33.25,33.3,77200.0,26.4231,26.4628,26.4231,26.4628,77200.0
2011-11-09 10:45:00,33.31,33.47,33.3,33.43,119300.0,26.4708,26.5979,26.4628,26.5661,119300.0
2011-11-09 10:50:00,33.43,33.48,33.42,33.45,45300.0,26.5661,26.6059,26.5582,26.582,45300.0
2011-11-09 10:55:00,33.45,33.47,33.42,33.45,27300.0,26.582,26.5979,26.5582,26.582,27300.0
2011-11-09 11:00:00,33.45,33.45,33.41,33.42,42500.0,26.582,26.582,26.5502,26.5582,42500.0
2011-11-09 11:05:00,33.43,33.47,33.41,33.45,46000.0,26.5661,26.5979,26.5502,26.582,46000.0
2011-11-09 11:10:00,33.45,33.46,33.42,33.42,22000.0,26.582,26.59,26.5582,26.5582,22000.0
2011-11-09 11:15:00,33.43,33.5,33.43,33.49,43900.0,26.5661,26.6218,26.5661,26.6138,43900.0
2011-11-09 11:20:00,33.5,33.51,33.48,33.49,27100.0,26.6218,26.6297,26.6059,26.6138,27100.0
2011-11-09 11:25:00,33.49,33.49,33.45,33.45,26500.0,26.6138,26.6138,26.582,26.582,26500.0
2011-11-09 11:30:00,33.45,33.47,33.42,33.45,56800.0,26.582,26.5979,26.5582,26.582,56800.0
2011-11-09 11:35:00,33.45,33.48,33.44,33.46,33300.0,26.582,26.6059,26.5741,26.59,33300.0
2011-11-09 11:40:00,33.46,33.46,33.41,33.42,57400.0,26.59,26.59,26.5502,26.5582,57400.0
2011-11-09 11:45:00,33.42,33.48,33.4,33.47,27600.0,26.5582,26.6059,26.5423,26.5979,27600.0
2011-11-09 11:50:00,33.47,33.51,33.46,33.5,240900.0,26.5979,26.6297,26.59,26.6218,240900.0
2011-11-09 11:55:00,33.51,33.51,33.45,33.45,42800.0,26.6297,26.6297,26.582,26.582,42800.0
2011-11-09 12:00:00,33.46,33.48,33.4,33.41,69300.0,26.59,26.6059,26.5423,26.5502,69300.0
2011-11-09 12:05:00,33.41,33.42,33.39,33.4,26300.0,26.5502,26.5582,26.5343,26.5423,26300.0
2011-11-09 12:10:00,33.41,33.42,33.4,33.41,11100.0,26.5502,26.5582,26.5423,26.5502,11100.0
2011-11-09 12:15:00,33.41,33.42,33.39,33.4,21400.0,26.5502,26.5582,26.5343,26.5423,21400.0
2011-11-09 12:20:00,33.4,33.41,33.36,33.36,31400.0,26.5423,26.5502,26.5105,26.5105,31400.0
2011-11-09 12:25:00,33.36,33.39,33.35,33.36,70800.0,26.5105,26.5343,26.5025,26.5105,70800.0
2011-11-09 12:30:00,33.36,33.37,33.35,33.35,37100.0,26.5105,26.5184,26.5025,26.5025,37100.0
2011-11-09 12:35:00,33.35,33.39,33.35,33.35,443500.0,26.5025,26.5343,26.5025,26.5025,443500.0
2011-11-09 12:40:00,33.35,33.36,33.33,33.34,288700.0,26.5025,26.5105,26.4867,26.4946,288700.0
2011-11-09 12:45:00,33.34,33.36,33.32,33.34,304700.0,26.4946,26.5105,26.4787,26.4946,304700.0
2011-11-09 12:50:00,33.34,33.35,33.33,33.35,47200.0,26.4946,26.5025,26.4867,26.5025,47200.0
2011-11-09 12:55:00,33.35,33.38,33.35,33.36,334400.0,26.5025,26.5264,26.5025,26.5105,334400.0
2011-11-09 13:00:00,33.36,33.37,33.34,33.36,44000.0,26.5105,26.5184,26.4946,26.5105,44000.0
2011-11-09 13:05:00,33.35,33.4,33.35,33.36,34600.0,26.5025,26.5423,26.5025,26.5105,34600.0
2011-11-09 13:10:00,33.36,33.36,33.31,33.31,323500.0,26.5105,26.5105,26.4708,26.4708,323500.0
2011-11-09 13:15:00,33.31,33.31,33.26,33.29,45600.0,26.4708,26.4708,26.431,26.4549,45600.0
2011-11-09 13:20:00,33.28,33.29,33.26,33.27,27800.0,26.4469,26.4549,26.431,26.439,27800.0
2011-11-09 13:25:00,33.27,33.28,33.25,33.25,171300.0,26.439,26.4469,26.4231,26.4231,171300.0
2011-11-09 13:30:00,33.25,33.27,33.23,33.23,272100.0,26.4231,26.439,26.4072,26.4072,272100.0
2011-11-09 13:35:00,33.25,33.25,33.23,33.24,61600.0,26.4231,26.4231,26.4072,26.4151,61600.0
2011-11-09 13:40:00,33.24,33.25,33.2,33.22,382000.0,26.4151,26.4231,26.3833,26.3992,382000.0
2011-11-09 13:45:00,33.22,33.23,33.2,33.2,69000.0,26.3992,26.4072,26.3833,26.3833,69000.0
2011-11-09 13:50:00,33.2,33.2,33.16,33.16,209400.0,26.3833,26.3833,26.3516,26.3516,209400.0
2011-11-09 13:55:00,33.16,33.16,33.09,33.12,275600.0,26.3516,26.3516,26.2959,26.3198,275600.0
2011-11-09 14:00:00,33.12,33.12,33.02,33.02,419100.0,26.3198,26.3198,26.2403,26.2403,419100.0
2011-11-09 14:05:00,33.02,33.04,32.93,32.98,623900.0,26.2403,26.2562,26.1688,26.2085,623900.0
2011-11-09 14:10:00,32.98,33.04,32.95,33.03,175600.0,26.2085,26.2562,26.1847,26.2483,175600.0
2011-11-09 14:15:00,33.03,33.03,32.98,33.0,43300.0,26.2483,26.2483,26.2085,26.2244,43300.0
2011-11-09 14:20:00,33.0,33.04,32.93,32.95,180900.0,26.2244,26.2562,26.1688,26.1847,180900.0
2011-11-09 14:25:00,32.94,32.97,32.88,32.96,70500.0,26.1767,26.2006,26.129,26.1926,70500.0
2011-11-09 14:30:00,32.96,33.01,32.93,33.0,75000.0,26.1926,26.2324,26.1688,26.2244,75000.0
2011-11-09 14:35:00,33.0,33.02,32.98,32.99,30600.0,26.2244,26.2403,26.2085,26.2165,30600.0
2011-11-09 14:40:00,32.99,33.04,32.94,33.04,43800.0,26.2165,26.2562,26.1767,26.2562,43800.0
2011-11-09 14:45:00,33.04,33.05,33.01,33.03,80900.0,26.2562,26.2641,26.2324,26.2483,80900.0
2011-11-09 14:50:00,33.03,33.05,33.0,33.04,64400.0,26.2483,26.2641,26.2244,26.2562,64400.0
2011-11-09 14:55:00,33.04,33.07,33.01,33.01,60900.0,26.2562,26.28,26.2324,26.2324,60900.0
2011-11-09 15:00:00,33.01,33.04,33.0,33.03,43500.0,26.2324,26.2562,26.2244,26.2483,43500.0
2011-11-09 15:05:00,33.04,33.12,33.04,33.1,165000.0,26.2562,26.3198,26.2562,26.3039,165000.0
2011-11-09 15:10:00,33.11,33.12,33.08,33.09,53000.0,26.3118,26.3198,26.288,26.2959,53000.0
2011-11-09 15:15:00,33.1,33.14,33.05,33.12,338100.0,26.3039,26.3357,26.2641,26.3198,338100.0
2011-11-09 15:20:00,33.12,33.19,33.11,33.15,188800.0,26.3198,26.3754,26.3118,26.3436,188800.0
2011-11-09 15:25:00,33.15,33.15,33.1,33.12,129100.0,26.3436,26.3436,26.3039,26.3198,129100.0
2011-11-09 15:30:00,33.13,33.13,33.05,33.09,326000.0,26.3277,26.3277,26.2641,26.2959,326000.0
2011-11-09 15:35:00,33.09,33.12,33.04,33.04,165300.0,26.2959,26.3198,26.2562,26.2562,165300.0
2011-11-09 15:40:00,33.05,33.09,33.0,33.01,272400.0,26.2641,26.2959,26.2244,26.2324,272400.0
2011-11-09 15:45:00,33.0,33.08,32.98,33.01,525600.0,26.2244,26.288,26.2085,26.2324,525600.0
2011-11-09 15:50:00,33.01,33.07,32.98,33.0,311200.0,26.2324,26.28,26.2085,26.2244,311200.0
2011-11-09 15:55:00,33.0,33.12,32.99,33.03,1028600.0,26.2244,26.3198,26.2165,26.2483,1028600.0
2011-11-10 09:30:00,33.33,33.43,33.3,33.36,108500.0,26.4867,26.5661,26.4628,26.5105,108500.0
2011-11-10 09:35:00,33.36,33.36,33.3,33.36,60400.0,26.5105,26.5105,26.4628,26.5105,60400.0
2011-11-10 09:40:00,33.36,33.41,33.36,33.4,76400.0,26.5105,26.5502,26.5105,26.5423,76400.0
2011-11-10 09:45:00,33.41,33.43,33.35,33.37,93000.0,26.5502,26.5661,26.5025,26.5184,93000.0
2011-11-10 09:50:00,33.37,33.39,33.35,33.38,36900.0,26.5184,26.5343,26.5025,26.5264,36900.0
2011-11-10 09:55:00,33.39,33.41,33.36,33.37,29700.0,26.5343,26.5502,26.5105,26.5184,29700.0
2011-11-10 10:00:00,33.37,33.41,33.37,33.41,77100.0,26.5184,26.5502,26.5184,26.5502,77100.0
2011-11-10 10:05:00,33.41,33.43,33.38,33.38,24400.0,26.5502,26.5661,26.5264,26.5264,24400.0
2011-11-10 10:10:00,33.39,33.39,33.34,33.36,76000.0,26.5343,26.5343,26.4946,26.5105,76000.0
2011-11-10 10:15:00,33.35,33.38,33.3,33.34,63600.0,26.5025,26.5264,26.4628,26.4946,63600.0
2011-11-10 10:20:00,33.34,33.35,33.29,33.33,34600.0,26.4946,26.5025,26.4549,26.4867,34600.0
2011-11-10 10:25:00,33.32,33.35,33.29,33.3,90800.0,26.4787,26.5025,26.4549,26.4628,90800.0
2011-11-10 10:30:00,33.29,33.3,33.18,33.21,73200.0,26.4549,26.4628,26.3675,26.3913,73200.0
2011-11-10 10:35:00,33.21,33.24,33.19,33.24,47800.0,26.3913,26.4151,26.3754,26.4151,47800.0
2011-11-10 10:40:00,33.24,33.24,33.18,33.18,47400.0,26.4151,26.4151,26.3675,26.3675,47400.0
2011-11-10 10:45:00,33.18,33.2,33.15,33.16,32100.0,26.3675,26.3833,26.3436,26.3516,32100.0
2011-11-10 10:50:00,33.16,33.22,33.16,33.21,36200.0,26.3516,26.3992,26.3516,26.3913,36200.0
2011-11-10 10:55:00,33.22,33.27,33.22,33.25,283600.0,26.3992,26.439,26.3992,26.4231,283600.0
2011-11-10 11:00:00,33.25,33.32,33.23,33.31,41300.0,26.4231,26.4787,26.4072,26.4708,41300.0
2011-11-10 11:05:00,33.3,33.31,33.28,33.28,20600.0,26.4628,26.4708,26.4469,26.4469,20600.0
2011-11-10 11:10:00,33.29,33.31,33.26,33.28,52700.0,26.4549,26.4708,26.431,26.4469,52700.0
2011-11-10 11:15:00,33.28,33.33,33.27,33.29,24900.0,26.4469,26.4867,26.439,26.4549,24900.0
2011-11-10 11:20:00,33.3,33.32,33.28,33.32,29500.0,26.4628,26.4787,26.4469,26.4787,29500.0
2011-11-10 11:25:00,33.32,33.34,33.29,33.29,41500.0,26.4787,26.4946,26.4549,26.4549,41500.0
2011-11-10 11:30:00,33.29,33.35,33.26,33.35,31600.0,26.4549,26.5025,26.431,26.5025,31600.0
2011-11-10 11:35:00,33.35,33.38,33.3,33.31,45100.0,26.5025,26.5264,26.4628,26.4708,45100.0
2011-11-10 11:40:00,33.3,33.43,33.3,33.43,57200.0,26.4628,26.5661,26.4628,26.5661,57200.0
2011-11-10 11:45:00,33.45,33.49,33.42,33.46,48300.0,26.582,26.6138,26.5582,26.59,48300.0
2011-11-10 11:50:00,33.45,33.47,33.44,33.44,75800.0,26.582,26.5979,26.5741,26.5741,75800.0
2011-11-10 11:55:00,33.45,33.46,33.43,33.46,39700.0,26.582,26.59,26.5661,26.59,39700.0
2011-11-10 12:00:00,33.44,33.47,33.41,33.42,37400.0,26.5741,26.5979,26.5502,26.5582,37400.0
2011-11-10 12:05:00,33.42,33.47,33.42,33.47,69800.0,26.5582,26.5979,26.5582,26.5979,69800.0
2011-11-10 12:10:00,33.47,33.49,33.42,33.44,38900.0,26.5979,26.6138,26.5582,26.5741,38900.0
2011-11-10 12:15:00,33.44,33.47,33.44,33.45,17900.0,26.5741,26.5979,26.5741,26.582,17900.0
2011-11-10 12:20:00,33.46,33.46,33.45,33.45,12600.0,26.59,26.59,26.582,26.582,12600.0
2011-11-10 12:25:00,33.46,33.46,33.43,33.43,9700.0,26.59,26.59,26.5661,26.5661,9700.0
2011-11-10 12:30:00,33.43,33.43,33.4,33.4,10000.0,26.5661,26.5661,26.5423,26.5423,10000.0
2011-11-10 12:35:00,33.4,33.42,33.39,33.42,18900.0,26.5423,26.5582,26.5343,26.5582,18900.0
2011-11-10 12:40:00,33.42,33.43,33.4,33.41,34800.0,26.5582,26.5661,26.5423,26.5502,34800.0
2011-11-10 12:45:00,33.42,33.42,33.41,33.41,23500.0,26.5582,26.5582,26.5502,26.5502,23500.0
2011-11-10 12:50:00,33.42,33.46,33.42,33.45,21800.0,26.5582,26.59,26.5582,26.582,21800.0
2011-11-10 12:55:00,33.45,33.47,33.45,33.46,42600.0,26.582,26.5979,26.582,26.59,42600.0
2011-11-10 13:00:00,33.46,33.48,33.45,33.48,11900.0,26.59,26.6059,26.582,26.6059,11900.0
2011-11-10 13:05:00,33.48,33.5,33.47,33.5,373200.0,26.6059,26.6218,26.5979,26.6218,373200.0
2011-11-10 13:10:00,33.5,33.58,33.5,33.58,401500.0,26.6218,26.6853,26.6218,26.6853,401500.0
2011-11-10 13:15:00,33.58,33.61,33.57,33.59,40100.0,26.6853,26.7092,26.6774,26.6933,40100.0
2011-11-10 13:20:00,33.61,33.62,33.58,33.59,7500.0,26.7092,26.7171,26.6853,26.6933,7500.0
2011-11-10 13:25:00,33.58,33.59,33.54,33.55,10600.0,26.6853,26.6933,26.6535,26.6615,10600.0
2011-11-10 13:30:00,33.56,33.63,33.56,33.62,330200.0,26.6694,26.7251,26.6694,26.7171,330200.0
2011-11-10 13:35:00,33.61,33.62,33.59,33.6,21800.0,26.7092,26.7171,26.6933,26.7012,21800.0
2011-11-10 13:40:00,33.61,33.64,33.59,33.59,19200.0,26.7092,26.733,26.6933,26.6933,19200.0
2011-11-10 13:45:00,33.58,33.58,33.55,33.56,53100.0,26.6853,26.6853,26.6615,26.6694,53100.0
2011-11-10 13:50:00,33.55,33.58,33.55,33.57,14200.0,26.6615,26.6853,26.6615,26.6774,14200.0
2011-11-10 13:55:00,33.58,33.61,33.57,33.59,67000.0,26.6853,26.7092,26.6774,26.6933,67000.0
2011-11-10 14:00:00,33.59,33.61,33.52,33.52,97300.0,26.6933,26.7092,26.6376,26.6376,97300.0
2011-11-10 14:05:00,33.52,33.54,33.49,33.51,67800.0,26.6376,26.6535,26.6138,26.6297,67800.0
2011-11-10 14:10:00,33.5,33.53,33.5,33.53,103200.0,26.6218,26.6456,26.6218,26.6456,103200.0
2011-11-10 14:15:00,33.54,33.56,33.52,33.55,49500.0,26.6535,26.6694,26.6376,26.6615,49500.0
2011-11-10 14:20:00,33.55,33.58,33.51,33.57,44600.0,26.6615,26.6853,26.6297,26.6774,44600.0
2011-11-10 14:25:00,33.57,33.57,33.5,33.51,64100.0,26.6774,26.6774,26.6218,26.6297,64100.0
2011-11-10 14:30:00,33.5,33.54,33.49,33.53,20000.0,26.6218,26.6535,26.6138,26.6456,20000.0
2011-11-10 14:35:00,33.52,33.52,33.48,33.51,16300.0,26.6376,26.6376,26.6059,26.6297,16300.0
2011-11-10 14:40:00,33.5,33.55,33.5,33.54,24300.0,26.6218,26.6615,26.6218,26.6535,24300.0
2011-11-10 14:45:00,33.53,33.55,33.5,33.5,13000.0,26.6456,26.6615,26.6218,26.6218,13000.0
2011-11-10 14:50:00,33.51,33.52,33.5,33.5,50600.0,26.6297,26.6376,26.6218,26.6218,50600.0
2011-11-10 14:55:00,33.5,33.51,33.45,33.45,99500.0,26.6218,26.6297,26.582,26.582,99500.0
2011-11-10 15:00:00,33.45,33.47,33.43,33.46,52000.0,26.582,26.5979,26.5661,26.59,52000.0
2011-11-10 15:05:00,33.47,33.48,33.42,33.42,30600.0,26.5979,26.6059,26.5582,26.5582,30600.0
2011-11-10 15:10:00,33.42,33.45,33.41,33.43,27300.0,26.5582,26.582,26.5502,26.5661,27300.0
2011-11-10 15:15:00,33.43,33.47,33.41,33.41,37200.0,26.5661,26.5979,26.5502,26.5502,37200.0
2011-11-10 15:20:00,33.41,33.49,33.4,33.47,95200.0,26.5502,26.6138,26.5423,26.5979,95200.0
2011-11-10 15:25:00,33.47,33.55,33.47,33.52,87100.0,26.5979,26.6615,26.5979,26.6376,87100.0
2011-11-10 15:30:00,33.52,33.53,33.47,33.48,108300.0,26.6376,26.6456,26.5979,26.6059,108300.0
2011-11-10 15:35:00,33.48,33.5,33.44,33.49,77400.0,26.6059,26.6218,26.5741,26.6138,77400.0
2011-11-10 15:40:00,33.48,33.51,33.45,33.48,77500.0,26.6059,26.6297,26.582,26.6059,77500.0
2011-11-10 15:45:00,33.48,33.5,33.45,33.47,105200.0,26.6059,26.6218,26.582,26.5979,105200.0
2011-11-10 15:50:00,33.46,33.56,33.45,33.56,210300.0,26.59,26.6694,26.582,26.6694,210300.0
2011-11-10 15:55:00,33.55,33.55,33.48,33.49,741400.0,26.6615,26.6615,26.6059,26.6138,741400.0
2011-11-11 09:30:00,33.77,33.98,33.77,33.94,283600.0,26.8363,27.0032,26.8363,26.9714,283600.0
2011-11-11 09:35:00,33.94,33.97,33.93,33.96,78700.0,26.9714,26.9952,26.9635,26.9873,78700.0
2011-11-11 09:40:00,33.97,34.01,33.96,33.99,96400.0,26.9952,27.027,26.9873,27.0111,96400.0
2011-11-11 09:45:00,34.0,34.02,33.96,34.02,355900.0,27.0191,27.035,26.9873,27.035,355900.0
2011-11-11 09:50:00,34.02,34.02,33.97,34.0,48200.0,27.035,27.035,26.9952,27.0191,48200.0
2011-11-11 09:55:00,34.01,34.06,34.0,34.0,655100.0,27.027,27.0668,27.0191,27.0191,655100.0
2011-11-11 10:00:00,34.01,34.09,34.0,34.08,75600.0,27.027,27.0906,27.0191,27.0827,75600.0
2011-11-11 10:05:00,34.07,34.09,34.04,34.07,328100.0,27.0747,27.0906,27.0509,27.0747,328100.0
2011-11-11 10:10:00,34.08,34.1,34.06,34.07,417300.0,27.0827,27.0986,27.0668,27.0747,417300.0
2011-11-11 10:15:00,34.07,34.09,34.04,34.05,322400.0,27.0747,27.0906,27.0509,27.0588,322400.0
2011-11-11 10:20:00,34.05,34.05,34.02,34.05,48100.0,27.0588,27.0588,27.035,27.0588,48100.0
2011-11-11 10:25:00,34.05,34.07,34.02,34.04,42100.0,27.0588,27.0747,27.035,27.0509,42100.0
2011-11-11 10:30:00,34.04,34.11,34.04,34.1,249500.0,27.0509,27.1065,27.0509,27.0986,249500.0
2011-11-11 10:35:00,34.1,34.12,34.1,34.11,153500.0,27.0986,27.1145,27.0986,27.1065,153500.0
2011-11-11 10:40:00,34.11,34.16,34.11,34.14,28500.0,27.1065,27.1462,27.1065,27.1303,28500.0
2011-11-11 10:45:00,34.15,34.17,34.12,34.16,444200.0,27.1383,27.1542,27.1145,27.1462,444200.0
2011-11-11 10:50:00,34.16,34.16,34.11,34.15,49100.0,27.1462,27.1462,27.1065,27.1383,49100.0
2011-11-11 10:55:00,34.14,34.15,34.12,34.13,23800.0,27.1303,27.1383,27.1145,27.1224,23800.0
2011-11-11 11:00:00,34.13,34.13,34.12,34.13,43500.0,27.1224,27.1224,27.1145,27.1224,43500.0
2011-11-11 11:05:00,34.14,34.14,34.11,34.11,17300.0,27.1303,27.1303,27.1065,27.1065,17300.0
2011-11-11 11:10:00,34.11,34.14,34.1,34.12,16800.0,27.1065,27.1303,27.0986,27.1145,16800.0
2011-11-11 11:15:00,34.11,34.15,34.11,34.11,32000.0,27.1065,27.1383,27.1065,27.1065,32000.0
2011-11-11 11:20:00,34.12,34.13,34.12,34.12,13100.0,27.1145,27.1224,27.1145,27.1145,13100.0
2011-11-11 11:25:00,34.12,34.12,34.09,34.11,28300.0,27.1145,27.1145,27.0906,27.1065,28300.0
2011-11-11 11:30:00,34.11,34.11,34.06,34.07,59000.0,27.1065,27.1065,27.0668,27.0747,59000.0
2011-11-11 11:35:00,34.07,34.07,34.04,34.05,62100.0,27.0747,27.0747,27.0509,27.0588,62100.0
2011-11-11 11:40:00,34.05,34.09,34.04,34.09,105200.0,27.0588,27.0906,27.0509,27.0906,105200.0
2011-11-11 11:45:00,34.1,34.11,34.08,34.1,21000.0,27.0986,27.1065,27.0827,27.0986,21000.0
2011-11-11 11:50:00,34.1,34.1,34.08,34.08,19500.0,27.0986,27.0986,27.0827,27.0827,19500.0
2011-11-11 11:55:00,34.08,34.09,34.06,34.06,9000.0,27.0827,27.0906,27.0668,27.0668,9000.0
2011-11-11 12:00:00,34.07,34.08,34.06,34.06,16000.0,27.0747,27.0827,27.0668,27.0668,16000.0
2011-11-11 12:05:00,34.07,34.09,34.07,34.08,70600.0,27.0747,27.0906,27.0747,27.0827,70600.0
2011-11-11 12:10:00,34.08,34.09,34.08,34.09,20000.0,27.0827,27.0906,27.0827,27.0906,20000.0
2011-11-11 12:15:00,34.09,34.09,34.05,34.05,48200.0,27.0906,27.0906,27.0588,27.0588,48200.0
2011-11-11 12:20:00,34.06,34.06,34.03,34.04,39300.0,27.0668,27.0668,27.0429,27.0509,39300.0
2011-11-11 12:25:00,34.03,34.03,34.02,34.03,17300.0,27.0429,27.0429,27.035,27.0429,17300.0
2011-11-11 12:30:00,34.03,34.03,34.01,34.02,21900.0,27.0429,27.0429,27.027,27.035,21900.0
2011-11-11 12:35:00,34.02,34.02,34.0,34.0,15000.0,27.035,27.035,27.0191,27.0191,15000.0
2011-11-11 12:40:00,34.0,34.03,33.99,34.03,17100.0,27.0191,27.0429,27.0111,27.0429,17100.0
2011-11-11 12:45:00,34.03,34.04,34.02,34.04,6100.0,27.0429,27.0509,27.035,27.0509,6100.0
2011-11-11 12:50:00,34.05,34.05,34.03,34.04,14100.0,27.0588,27.0588,27.0429,27.0509,14100.0
2011-11-11 12:55:00,34.04,34.06,34.03,34.05,10200.0,27.0509,27.0668,27.0429,27.0588,10200.0
2011-11-11 13:00:00,34.06,34.08,34.05,34.08,11800.0,27.0668,27.0827,27.0588,27.0827,11800.0
2011-11-11 13:05:00,34.08,34.1,34.07,34.09,22100.0,27.0827,27.0986,27.0747,27.0906,22100.0
2011-11-11 13:10:00,34.09,34.1,34.08,34.08,4600.0,27.0906,27.0986,27.0827,27.0827,4600.0
2011-11-11 13:15:00,34.09,34.1,34.08,34.09,7200.0,27.0906,27.0986,27.0827,27.0906,7200.0
2011-11-11 13:20:00,34.1,34.11,34.09,34.11,37400.0,27.0986,27.1065,27.0906,27.1065,37400.0
2011-11-11 13:25:00,34.1,34.1,34.09,34.09,13400.0,27.0986,27.0986,27.0906,27.0906,13400.0
2011-11-11 13:30:00,34.1,34.11,34.09,34.1,20100.0,27.0986,27.1065,27.0906,27.0986,20100.0
2011-11-11 13:35:00,34.09,34.1,34.08,34.08,15700.0,27.0906,27.0986,27.0827,27.0827,15700.0
2011-11-11 13:40:00,34.09,34.1,34.08,34.1,9200.0,27.0906,27.0986,27.0827,27.0986,9200.0
2011-11-11 13:45:00,34.1,34.12,34.09,34.11,24200.0,27.0986,27.1145,27.0906,27.1065,24200.0
2011-11-11 13:50:00,34.12,34.12,34.1,34.11,11300.0,27.1145,27.1145,27.0986,27.1065,11300.0
2011-11-11 13:55:00,34.1,34.1,34.08,34.09,11400.0,27.0986,27.0986,27.0827,27.0906,11400.0
2011-11-11 14:00:00,34.09,34.11,34.08,34.1,41100.0,27.0906,27.1065,27.0827,27.0986,41100.0
2011-11-11 14:05:00,34.1,34.11,34.09,34.1,9300.0,27.0986,27.1065,27.0906,27.0986,9300.0
2011-11-11 14:10:00,34.1,34.14,34.09,34.11,223700.0,27.0986,27.1303,27.0906,27.1065,223700.0
2011-11-11 14:15:00,34.12,34.12,34.11,34.12,19200.0,27.1145,27.1145,27.1065,27.1145,19200.0
2011-11-11 14:20:00,34.13,34.13,34.1,34.1,65900.0,27.1224,27.1224,27.0986,27.0986,65900.0
2011-11-11 14:25:00,34.1,34.12,34.1,34.12,24000.0,27.0986,27.1145,27.0986,27.1145,24000.0
2011-11-11 14:30:00,34.12,34.15,34.12,34.14,27500.0,27.1145,27.1383,27.1145,27.1303,27500.0
2011-11-11 14:35:00,34.14,34.16,34.11,34.11,134500.0,27.1303,27.1462,27.1065,27.1065,134500.0
2011-11-11 14:40:00,34.1,34.11,34.1,34.11,20700.0,27.0986,27.1065,27.0986,27.1065,20700.0
2011-11-11 14:45:00,34.11,34.11,34.1,34.1,9500.0,27.1065,27.1065,27.0986,27.0986,9500.0
2011-11-11 14:50:00,34.1,34.1,34.08,34.09,47200.0,27.0986,27.0986,27.0827,27.0906,47200.0
2011-11-11 14:55:00,34.09,34.09,34.05,34.07,34500.0,27.0906,27.0906,27.0588,27.0747,34500.0
2011-11-11 15:00:00,34.07,34.09,34.05,34.08,40400.0,27.0747,27.0906,27.0588,27.0827,40400.0
2011-11-11 15:05:00,34.08,34.09,34.04,34.06,69300.0,27.0827,27.0906,27.0509,27.0668,69300.0
2011-11-11 15:10:00,34.06,34.06,34.03,34.04,35400.0,27.0668,27.0668,27.0429,27.0509,35400.0
2011-11-11 15:15:00,34.04,34.05,34.03,34.04,56800.0,27.0509,27.0588,27.0429,27.0509,56800.0
2011-11-11 15:20:00,34.04,34.05,34.01,34.02,120700.0,27.0509,27.0588,27.027,27.035,120700.0
2011-11-11 15:25:00,34.02,34.05,34.01,34.05,36100.0,27.035,27.0588,27.027,27.0588,36100.0
2011-11-11 15:30:00,34.05,34.06,34.03,34.05,57700.0,27.0588,27.0668,27.0429,27.0588,57700.0
2011-11-11 15:35:00,34.04,34.04,34.0,34.01,37100.0,27.0509,27.0509,27.0191,27.027,37100.0
2011-11-11 15:40:00,34.01,34.02,33.97,34.01,200300.0,27.027,27.035,26.9952,27.027,200300.0
2011-11-11 15:45:00,34.0,34.03,34.0,34.02,42300.0,27.0191,27.0429,27.0191,27.035,42300.0
2011-11-11 15:50:00,34.03,34.08,34.02,34.07,116400.0,27.0429,27.0827,27.035,27.0747,116400.0
2011-11-11 15:55:00,34.07,34.07,34.04,34.05,504400.0,27.0747,27.0747,27.0509,27.0588,504400.0
2011-11-14 09:30:00,33.85,33.87,33.75,33.78,49700.0,26.8999,26.9158,26.8204,26.8443,49700.0
2011-11-14 09:35:00,33.78,33.89,33.78,33.88,41500.0,26.8443,26.9317,26.8443,26.9237,41500.0
2011-11-14 09:40:00,33.88,33.89,33.8,33.8,14100.0,26.9237,26.9317,26.8602,26.8602,14100.0
2011-11-14 09:45:00,33.81,33.81,33.75,33.76,23300.0,26.8681,26.8681,26.8204,26.8284,23300.0
2011-11-14 09:50:00,33.76,33.76,33.69,33.72,27100.0,26.8284,26.8284,26.7727,26.7966,27100.0
2011-11-14 09:55:00,33.73,33.77,33.72,33.77,8000.0,26.8045,26.8363,26.7966,26.8363,8000.0
2011-11-14 10:00:00,33.77,33.82,33.74,33.81,36800.0,26.8363,26.876,26.8125,26.8681,36800.0
2011-11-14 10:05:00,33.8,33.84,33.78,33.83,74800.0,26.8602,26.8919,26.8443,26.884,74800.0
2011-11-14 10:10:00,33.84,33.86,33.82,33.82,26200.0,26.8919,26.9078,26.876,26.876,26200.0
2011-11-14 10:15:00,33.82,33.82,33.78,33.8,35800.0,26.876,26.876,26.8443,26.8602,35800.0
2011-11-14 10:20:00,33.8,33.83,33.8,33.82,35800.0,26.8602,26.884,26.8602,26.876,35800.0
2011-11-14 10:25:00,33.81,33.85,33.81,33.84,18400.0,26.8681,26.8999,26.8681,26.8919,18400.0
2011-11-14 10:30:00,33.84,33.84,33.8,33.82,9100.0,26.8919,26.8919,26.8602,26.876,9100.0
2011-11-14 10:35:00,33.81,33.82,33.79,33.82,13200.0,26.8681,26.876,26.8522,26.876,13200.0
2011-11-14 10:40:00,33.83,33.83,33.8,33.82,25100.0,26.884,26.884,26.8602,26.876,25100.0
2011-11-14 10:45:00,33.82,33.84,33.78,33.84,15500.0,26.876,26.8919,26.8443,26.8919,15500.0
2011-11-14 10:50:00,33.84,33.88,33.82,33.88,24000.0,26.8919,26.9237,26.876,26.9237,24000.0
2011-11-14 10:55:00,33.88,33.92,33.88,33.91,17900.0,26.9237,26.9555,26.9237,26.9476,17900.0
2011-11-14 11:00:00,33.92,33.97,33.92,33.97,21900.0,26.9555,26.9952,26.9555,26.9952,21900.0
2011-11-14 11:05:00,33.97,33.99,33.96,33.97,17400.0,26.9952,27.0111,26.9873,26.9952,17400.0
2011-11-14 11:10:00,33.98,33.98,33.9,33.9,18000.0,27.0032,27.0032,26.9396,26.9396,18000.0
2011-11-14 11:15:00,33.9,33.93,33.89,33.92,10700.0,26.9396,26.9635,26.9317,26.9555,10700.0
2011-11-14 11:20:00,33.92,33.97,33.9,33.97,28000.0,26.9555,26.9952,26.9396,26.9952,28000.0
2011-11-14 11:25:00,33.97,33.98,33.92,33.93,51800.0,26.9952,27.0032,26.9555,26.9635,51800.0
2011-11-14 11:30:00,33.93,33.98,33.91,33.97,36600.0,26.9635,27.0032,26.9476,26.9952,36600.0
2011-11-14 11:35:00,33.96,33.96,33.93,33.95,10900.0,26.9873,26.9873,26.9635,26.9794,10900.0
2011-11-14 11:40:00,33.94,33.94,33.87,33.88,17200.0,26.9714,26.9714,26.9158,26.9237,17200.0
2011-11-14 11:45:00,33.88,33.9,33.87,33.88,29700.0,26.9237,26.9396,26.9158,26.9237,29700.0
2011-11-14 11:50:00,33.88,33.89,33.81,33.82,83500.0,26.9237,26.9317,26.8681,26.876,83500.0
2011-11-14 11:55:00,33.82,33.82,33.79,33.82,21700.0,26.876,26.876,26.8522,26.876,21700.0
2011-11-14 12:00:00,33.83,33.84,33.81,33.81,5800.0,26.884,26.8919,26.8681,26.8681,5800.0
2011-11-14 12:05:00,33.8,33.84,33.79,33.84,11900.0,26.8602,26.8919,26.8522,26.8919,11900.0
2011-11-14 12:10:00,33.84,33.84,33.81,33.81,10400.0,26.8919,26.8919,26.8681,26.8681,10400.0
2011-11-14 12:15:00,33.8,33.81,33.76,33.76,44100.0,26.8602,26.8681,26.8284,26.8284,44100.0
2011-11-14 12:20:00,33.77,33.78,33.72,33.73,26000.0,26.8363,26.8443,26.7966,26.8045,26000.0
2011-11-14 12:25:00,33.71,33.73,33.71,33.72,21800.0,26.7886,26.8045,26.7886,26.7966,21800.0
2011-11-14 12:30:00,33.72,33.73,33.7,33.71,10900.0,26.7966,26.8045,26.7807,26.7886,10900.0
2011-11-14 12:35:00,33.71,33.74,33.7,33.73,17000.0,26.7886,26.8125,26.7807,26.8045,17000.0
2011-11-14 12:40:00,33.74,33.75,33.74,33.75,7200.0,26.8125,26.8204,26.8125,26.8204,7200.0
2011-11-14 12:45:00,33.75,33.75,33.74,33.74,9300.0,26.8204,26.8204,26.8125,26.8125,9300.0
2011-11-14 12:50:00,33.74,33.75,33.74,33.74,58000.0,26.8125,26.8204,26.8125,26.8125,58000.0
2011-11-14 12:55:00,33.75,33.77,33.74,33.75,24200.0,26.8204,26.8363,26.8125,26.8204,24200.0
2011-11-14 13:00:00,33.75,33.76,33.72,33.74,29100.0,26.8204,26.8284,26.7966,26.8125,29100.0
2011-11-14 13:05:00,33.75,33.76,33.74,33.76,27100.0,26.8204,26.8284,26.8125,26.8284,27100.0
2011-11-14 13:10:00,33.76,33.78,33.73,33.78,30100.0,26.8284,26.8443,26.8045,26.8443,30100.0
2011-11-14 13:15:00,33.77,33.78,33.75,33.77,19000.0,26.8363,26.8443,26.8204,26.8363,19000.0
2011-11-14 13:20:00,33.77,33.78,33.76,33.78,24500.0,26.8363,26.8443,26.8284,26.8443,24500.0
2011-11-14 13:25:00,33.78,33.81,33.77,33.8,32600.0,26.8443,26.8681,26.8363,26.8602,32600.0
2011-11-14 13:30:00,33.8,33.81,33.79,33.79,6600.0,26.8602,26.8681,26.8522,26.8522,6600.0
2011-11-14 13:35:00,33.78,33.83,33.78,33.8,11000.0,26.8443,26.884,26.8443,26.8602,11000.0
2011-11-14 13:40:00,33.81,33.83,33.8,33.82,13300.0,26.8681,26.884,26.8602,26.876,13300.0
2011-11-14 13:45:00,33.83,33.83,33.8,33.81,42600.0,26.884,26.884,26.8602,26.8681,42600.0
2011-11-14 13:50:00,33.81,33.81,33.78,33.79,17800.0,26.8681,26.8681,26.8443,26.8522,17800.0
2011-11-14 13:55:00,33.79,33.79,33.74,33.78,12300.0,26.8522,26.8522,26.8125,26.8443,12300.0
2011-11-14 14:00:00,33.78,33.8,33.77,33.79,14500.0,26.8443,26.8602,26.8363,26.8522,14500.0
2011-11-14 14:05:00,33.8,33.8,33.78,33.79,8100.0,26.8602,26.8602,26.8443,26.8522,8100.0
2011-11-14 14:10:00,33.8,33.83,33.8,33.82,27900.0,26.8602,26.884,26.8602,26.876,27900.0
2011-11-14 14:15:00,33.82,33.83,33.78,33.78,40000.0,26.876,26.884,26.8443,26.8443,40000.0
2011-11-14 14:20:00,33.79,33.8,33.78,33.79,14100.0,26.8522,26.8602,26.8443,26.8522,14100.0
2011-11-14 14:25:00,33.8,33.8,33.74,33.76,78200.0,26.8602,26.8602,26.8125,26.8284,78200.0
2011-11-14 14:30:00,33.76,33.77,33.75,33.75,40100.0,26.8284,26.8363,26.8204,26.8204,40100.0
2011-11-14 14:35:00,33.76,33.76,33.74,33.76,125900.0,26.8284,26.8284,26.8125,26.8284,125900.0
2011-11-14 14:40:00,33.76,33.77,33.75,33.75,9900.0,26.8284,26.8363,26.8204,26.8204,9900.0
2011-11-14 14:45:00,33.76,33.76,33.72,33.73,32300.0,26.8284,26.8284,26.7966,26.8045,32300.0
2011-11-14 14:50:00,33.73,33.76,33.72,33.75,23900.0,26.8045,26.8284,26.7966,26.8204,23900.0
2011-11-14 14:55:00,33.75,33.76,33.71,33.72,33500.0,26.8204,26.8284,26.7886,26.7966,33500.0
2011-11-14 15:00:00,33.73,33.77,33.72,33.76,38900.0,26.8045,26.8363,26.7966,26.8284,38900.0
2011-11-14 15:05:00,33.76,33.78,33.75,33.77,45500.0,26.8284,26.8443,26.8204,26.8363,45500.0
2011-11-14 15:10:00,33.77,33.8,33.76,33.78,46000.0,26.8363,26.8602,26.8284,26.8443,46000.0
2011-11-14 15:15:00,33.77,33.79,33.75,33.77,61800.0,26.8363,26.8522,26.8204,26.8363,61800.0
2011-11-14 15:20:00,33.77,33.8,33.76,33.8,90300.0,26.8363,26.8602,26.8284,26.8602,90300.0
2011-11-14 15:25:00,33.79,33.83,33.78,33.8,90200.0,26.8522,26.884,26.8443,26.8602,90200.0
2011-11-14 15:30:00,33.8,33.85,33.8,33.84,131700.0,26.8602,26.8999,26.8602,26.8919,131700.0
2011-11-14 15:35:00,33.85,33.85,33.8,33.84,103600.0,26.8999,26.8999,26.8602,26.8919,103600.0
2011-11-14 15:40:00,33.84,33.89,33.83,33.88,101200.0,26.8919,26.9317,26.884,26.9237,101200.0
2011-11-14 15:45:00,33.88,33.9,33.84,33.85,168100.0,26.9237,26.9396,26.8919,26.8999,168100.0
2011-11-14 15:50:00,33.86,33.87,33.84,33.87,149800.0,26.9078,26.9158,26.8919,26.9158,149800.0
2011-11-14 15:55:00,33.87,33.87,33.81,33.84,666400.0,26.9158,26.9158,26.8681,26.8919,666400.0
2011-11-15 09:30:00,33.82,33.84,33.78,33.8,106800.0,26.876,26.8919,26.8443,26.8602,106800.0
2011-11-15 09:35:00,33.8,33.9,33.78,33.87,79500.0,26.8602,26.9396,26.8443,26.9158,79500.0
2011-11-15 09:40:00,33.87,33.87,33.81,33.83,98900.0,26.9158,26.9158,26.8681,26.884,98900.0
2011-11-15 09:45:00,33.84,33.9,33.84,33.85,76300.0,26.8919,26.9396,26.8919,26.8999,76300.0
2011-11-15 09:50:00,33.85,33.87,33.85,33.85,32700.0,26.8999,26.9158,26.8999,26.8999,32700.0
2011-11-15 09:55:00,33.85,33.87,33.81,33.81,132800.0,26.8999,26.9158,26.8681,26.8681,132800.0
2011-11-15 10:00:00,33.81,33.83,33.76,33.78,54200.0,26.8681,26.884,26.8284,26.8443,54200.0
2011-11-15 10:05:00,33.78,33.81,33.76,33.77,40000.0,26.8443,26.8681,26.8284,26.8363,40000.0
2011-11-15 10:10:00,33.77,33.79,33.72,33.75,165800.0,26.8363,26.8522,26.7966,26.8204,165800.0
2011-11-15 10:15:00,33.74,33.78,33.72,33.73,87800.0,26.8125,26.8443,26.7966,26.8045,87800.0
2011-11-15 10:20:00,33.72,33.77,33.7,33.72,32900.0,26.7966,26.8363,26.7807,26.7966,32900.0
2011-11-15 10:25:00,33.73,33.78,33.73,33.77,46800.0,26.8045,26.8443,26.8045,26.8363,46800.0
2011-11-15 10:30:00,33.77,33.83,33.75,33.81,105400.0,26.8363,26.884,26.8204,26.8681,105400.0
2011-11-15 10:35:00,33.81,33.84,33.8,33.8,63000.0,26.8681,26.8919,26.8602,26.8602,63000.0
2011-11-15 10:40:00,33.8,33.81,33.78,33.81,69300.0,26.8602,26.8681,26.8443,26.8681,69300.0
2011-11-15 10:45:00,33.81,33.84,33.78,33.78,63300.0,26.8681,26.8919,26.8443,26.8443,63300.0
2011-11-15 10:50:00,33.79,33.79,33.75,33.75,23400.0,26.8522,26.8522,26.8204,26.8204,23400.0
2011-11-15 10:55:00,33.75,33.77,33.72,33.72,32200.0,26.8204,26.8363,26.7966,26.7966,32200.0
2011-11-15 11:00:00,33.72,33.76,33.72,33.75,23200.0,26.7966,26.8284,26.7966,26.8204,23200.0
2011-11-15 11:05:00,33.75,33.76,33.68,33.72,137200.0,26.8204,26.8284,26.7648,26.7966,137200.0
2011-11-15 11:10:00,33.71,33.76,33.71,33.76,20900.0,26.7886,26.8284,26.7886,26.8284,20900.0
2011-11-15 11:15:00,33.75,33.76,33.69,33.69,33100.0,26.8204,26.8284,26.7727,26.7727,33100.0
2011-11-15 11:20:00,33.68,33.69,33.65,33.66,19100.0,26.7648,26.7727,26.741,26.7489,19100.0
2011-11-15 11:25:00,33.67,33.68,33.65,33.66,70400.0,26.7568,26.7648,26.741,26.7489,70400.0
2011-11-15 11:30:00,33.66,33.67,33.64,33.64,26400.0,26.7489,26.7568,26.733,26.733,26400.0
2011-11-15 11:35:00,33.64,33.67,33.62,33.63,114200.0,26.733,26.7568,26.7171,26.7251,114200.0
2011-11-15 11:40:00,33.63,33.66,33.63,33.65,23900.0,26.7251,26.7489,26.7251,26.741,23900.0
2011-11-15 11:45:00,33.65,33.67,33.64,33.66,45200.0,26.741,26.7568,26.733,26.7489,45200.0
2011-11-15 11:50:00,33.65,33.66,33.64,33.66,120900.0,26.741,26.7489,26.733,26.7489,120900.0
2011-11-15 11:55:00,33.67,33.72,33.65,33.69,48600.0,26.7568,26.7966,26.741,26.7727,48600.0
2011-11-15 12:00:00,33.68,33.75,33.68,33.75,25500.0,26.7648,26.8204,26.7648,26.8204,25500.0
2011-11-15 12:05:00,33.75,33.78,33.73,33.74,60700.0,26.8204,26.8443,26.8045,26.8125,60700.0
2011-11-15 12:10:00,33.74,33.76,33.73,33.76,27200.0,26.8125,26.8284,26.8045,26.8284,27200.0
2011-11-15 12:15:00,33.77,33.78,33.74,33.74,14900.0,26.8363,26.8443,26.8125,26.8125,14900.0
2011-11-15 12:20:00,33.75,33.76,33.73,33.76,60900.0,26.8204,26.8284,26.8045,26.8284,60900.0
2011-11-15 12:25:00,33.76,33.8,33.76,33.78,86300.0,26.8284,26.8602,26.8284,26.8443,86300.0
2011-11-15 12:30:00,33.79,33.85,33.78,33.85,145300.0,26.8522,26.8999,26.8443,26.8999,145300.0
2011-11-15 12:35:00,33.85,33.9,33.85,33.88,209600.0,26.8999,26.9396,26.8999,26.9237,209600.0
2011-11-15 12:40:00,33.88,33.9,33.87,33.88,155800.0,26.9237,26.9396,26.9158,26.9237,155800.0
2011-11-15 12:45:00,33.88,33.88,33.84,33.84,18700.0,26.9237,26.9237,26.8919,26.8919,18700.0
2011-11-15 12:50:00,33.84,33.86,33.83,33.85,56400.0,26.8919,26.9078,26.884,26.8999,56400.0
2011-11-15 12:55:00,33.85,33.9,33.84,33.9,79500.0,26.8999,26.9396,26.8919,26.9396,79500.0
2011-11-15 13:00:00,33.91,33.94,33.91,33.92,41700.0,26.9476,26.9714,26.9476,26.9555,41700.0
2011-11-15 13:05:00,33.93,33.93,33.89,33.92,72200.0,26.9635,26.9635,26.9317,26.9555,72200.0
2011-11-15 13:10:00,33.91,33.93,33.9,33.9,24300.0,26.9476,26.9635,26.9396,26.9396,24300.0
2011-11-15 13:15:00,33.9,33.92,33.88,33.89,20400.0,26.9396,26.9555,26.9237,26.9317,20400.0
2011-11-15 13:20:00,33.9,33.91,33.88,33.89,11700.0,26.9396,26.9476,26.9237,26.9317,11700.0
2011-11-15 13:25:00,33.89,33.92,33.89,33.9,14800.0,26.9317,26.9555,26.9317,26.9396,14800.0
2011-11-15 13:30:00,33.92,33.93,33.91,33.91,27000.0,26.9555,26.9635,26.9476,26.9476,27000.0
2011-11-15 13:35:00,33.9,33.97,33.9,33.95,122200.0,26.9396,26.9952,26.9396,26.9794,122200.0
2011-11-15 13:40:00,33.95,33.97,33.95,33.95,22300.0,26.9794,26.9952,26.9794,26.9794,22300.0
2011-11-15 13:45:00,33.95,33.96,33.92,33.93,49800.0,26.9794,26.9873,26.9555,26.9635,49800.0
2011-11-15 13:50:00,33.94,33.95,33.92,33.93,14800.0,26.9714,26.9794,26.9555,26.9635,14800.0
2011-11-15 13:55:00,33.93,33.95,33.92,33.93,14300.0,26.9635,26.9794,26.9555,26.9635,14300.0
2011-11-15 14:00:00,33.93,33.95,33.92,33.92,13500.0,26.9635,26.9794,26.9555,26.9555,13500.0
2011-11-15 14:05:00,33.92,33.96,33.92,33.94,14000.0,26.9555,26.9873,26.9555,26.9714,14000.0
2011-11-15 14:10:00,33.95,33.99,33.94,33.98,148000.0,26.9794,27.0111,26.9714,27.0032,148000.0
2011-11-15 14:15:00,33.98,33.99,33.93,33.93,31700.0,27.0032,27.0111,26.9635,26.9635,31700.0
2011-11-15 14:20:00,33.93,33.96,33.92,33.95,31500.0,26.9635,26.9873,26.9555,26.9794,31500.0
2011-11-15 14:25:00,33.94,33.95,33.92,33.93,34600.0,26.9714,26.9794,26.9555,26.9635,34600.0
2011-11-15 14:30:00,33.94,33.96,33.93,33.95,30000.0,26.9714,26.9873,26.9635,26.9794,30000.0
2011-11-15 14:35:00,33.95,33.95,33.91,33.93,33200.0,26.9794,26.9794,26.9476,26.9635,33200.0
2011-11-15 14:40:00,33.93,33.95,33.92,33.92,24700.0,26.9635,26.9794,26.9555,26.9555,24700.0
2011-11-15 14:45:00,33.93,33.97,33.92,33.94,24400.0,26.9635,26.9952,26.9555,26.9714,24400.0
2011-11-15 14:50:00,33.95,34.0,33.95,33.98,35900.0,26.9794,27.0191,26.9794,27.0032,35900.0
2011-11-15 14:55:00,33.98,33.99,33.95,33.96,60400.0,27.0032,27.0111,26.9794,26.9873,60400.0
2011-11-15 15:00:00,33.96,34.01,33.95,34.0,76100.0,26.9873,27.027,26.9794,27.0191,76100.0
2011-11-15 15:05:00,34.01,34.01,33.98,33.98,75200.0,27.027,27.027,27.0032,27.0032,75200.0
2011-11-15 15:10:00,33.98,34.0,33.97,33.98,63700.0,27.0032,27.0191,26.9952,27.0032,63700.0
2011-11-15 15:15:00,33.99,33.99,33.94,33.94,76700.0,27.0111,27.0111,26.9714,26.9714,76700.0
2011-11-15 15:20:00,33.95,33.99,33.95,33.98,33700.0,26.9794,27.0111,26.9794,27.0032,33700.0
2011-11-15 15:25:00,33.98,34.02,33.98,34.0,61900.0,27.0032,27.035,27.0032,27.0191,61900.0
2011-11-15 15:30:00,34.0,34.01,33.97,33.98,32600.0,27.0191,27.027,26.9952,27.0032,32600.0
2011-11-15 15:35:00,33.97,34.01,33.96,33.97,129800.0,26.9952,27.027,26.9873,26.9952,129800.0
2011-11-15 15:40:00,33.97,34.0,33.95,33.98,60800.0,26.9952,27.0191,26.9794,27.0032,60800.0
2011-11-15 15:45:00,33.98,34.0,33.96,34.0,111700.0,27.0032,27.0191,26.9873,27.0191,111700.0
2011-11-15 15:50:00,34.0,34.0,33.94,33.95,101200.0,27.0191,27.0191,26.9714,26.9794,101200.0
2011-11-15 15:55:00,33.95,33.95,33.89,33.9,313600.0,26.9794,26.9794,26.9317,26.9396,313600.0
2011-11-16 09:30:00,33.55,33.57,33.44,33.45,120700.0,26.6615,26.6774,26.5741,26.582,120700.0
2011-11-16 09:35:00,33.46,33.54,33.46,33.5,153300.0,26.59,26.6535,26.59,26.6218,153300.0
2011-11-16 09:40:00,33.5,33.51,33.47,33.47,69000.0,26.6218,26.6297,26.5979,26.5979,69000.0
2011-11-16 09:45:00,33.47,33.5,33.44,33.47,46100.0,26.5979,26.6218,26.5741,26.5979,46100.0
2011-11-16 09:50:00,33.48,33.52,33.48,33.52,32600.0,26.6059,26.6376,26.6059,26.6376,32600.0
2011-11-16 09:55:00,33.52,33.52,33.47,33.5,35700.0,26.6376,26.6376,26.5979,26.6218,35700.0
2011-11-16 10:00:00,33.5,33.54,33.44,33.44,200300.0,26.6218,26.6535,26.5741,26.5741,200300.0
2011-11-16 10:05:00,33.44,33.44,33.41,33.41,59300.0,26.5741,26.5741,26.5502,26.5502,59300.0
2011-11-16 10:10:00,33.41,33.45,33.4,33.45,142700.0,26.5502,26.582,26.5423,26.582,142700.0
2011-11-16 10:15:00,33.45,33.52,33.44,33.51,298300.0,26.582,26.6376,26.5741,26.6297,298300.0
2011-11-16 10:20:00,33.52,33.52,33.42,33.43,35500.0,26.6376,26.6376,26.5582,26.5661,35500.0
2011-11-16 10:25:00,33.43,33.48,33.43,33.45,44000.0,26.5661,26.6059,26.5661,26.582,44000.0
2011-11-16 10:30:00,33.44,33.45,33.4,33.45,75900.0,26.5741,26.582,26.5423,26.582,75900.0
2011-11-16 10:35:00,33.45,33.48,33.45,33.48,31000.0,26.582,26.6059,26.582,26.6059,31000.0
2011-11-16 10:40:00,33.48,33.55,33.45,33.53,73700.0,26.6059,26.6615,26.582,26.6456,73700.0
2011-11-16 10:45:00,33.54,33.57,33.54,33.55,30200.0,26.6535,26.6774,26.6535,26.6615,30200.0
2011-11-16 10:50:00,33.55,33.6,33.55,33.59,18600.0,26.6615,26.7012,26.6615,26.6933,18600.0
2011-11-16 10:55:00,33.58,33.6,33.57,33.6,31800.0,26.6853,26.7012,26.6774,26.7012,31800.0
2011-11-16 11:00:00,33.61,33.67,33.61,33.65,151500.0,26.7092,26.7568,26.7092,26.741,151500.0
2011-11-16 11:05:00,33.66,33.66,33.64,33.66,42600.0,26.7489,26.7489,26.733,26.7489,42600.0
2011-11-16 11:10:00,33.66,33.67,33.64,33.67,56000.0,26.7489,26.7568,26.733,26.7568,56000.0
2011-11-16 11:15:00,33.67,33.72,33.67,33.7,22600.0,26.7568,26.7966,26.7568,26.7807,22600.0
2011-11-16 11:20:00,33.7,33.72,33.68,33.72,18000.0,26.7807,26.7966,26.7648,26.7966,18000.0
2011-11-16 11:25:00,33.72,33.72,33.67,33.67,43800.0,26.7966,26.7966,26.7568,26.7568,43800.0
2011-11-16 11:30:00,33.67,33.68,33.65,33.66,69600.0,26.7568,26.7648,26.741,26.7489,69600.0
2011-11-16 11:35:00,33.65,33.65,33.6,33.63,32600.0,26.741,26.741,26.7012,26.7251,32600.0
2011-11-16 11:40:00,33.63,33.65,33.62,33.62,10900.0,26.7251,26.741,26.7171,26.7171,10900.0
2011-11-16 11:45:00,33.63,33.65,33.6,33.61,51800.0,26.7251,26.741,26.7012,26.7092,51800.0
2011-11-16 11:50:00,33.62,33.63,33.61,33.62,12300.0,26.7171,26.7251,26.7092,26.7171,12300.0
2011-11-16 11:55:00,33.62,33.63,33.6,33.61,49800.0,26.7171,26.7251,26.7012,26.7092,49800.0
2011-11-16 12:00:00,33.61,33.63,33.6,33.62,21500.0,26.7092,26.7251,26.7012,26.7171,21500.0
2011-11-16 12:05:00,33.62,33.63,33.59,33.6,32800.0,26.7171,26.7251,26.6933,26.7012,32800.0
2011-11-16 12:10:00,33.6,33.6,33.57,33.6,155700.0,26.7012,26.7012,26.6774,26.7012,155700.0
2011-11-16 12:15:00,33.61,33.62,33.6,33.61,12500.0,26.7092,26.7171,26.7012,26.7092,12500.0
2011-11-16 12:20:00,33.61,33.61,33.58,33.59,116400.0,26.7092,26.7092,26.6853,26.6933,116400.0
2011-11-16 12:25:00,33.59,33.59,33.57,33.59,23800.0,26.6933,26.6933,26.6774,26.6933,23800.0
2011-11-16 12:30:00,33.59,33.6,33.59,33.59,23400.0,26.6933,26.7012,26.6933,26.6933,23400.0
2011-11-16 12:35:00,33.6,33.65,33.59,33.64,38900.0,26.7012,26.741,26.6933,26.733,38900.0
2011-11-16 12:40:00,33.65,33.66,33.64,33.64,8500.0,26.741,26.7489,26.733,26.733,8500.0
2011-11-16 12:45:00,33.65,33.67,33.62,33.63,69700.0,26.741,26.7568,26.7171,26.7251,69700.0
2011-11-16 12:50:00,33.63,33.63,33.59,33.62,75900.0,26.7251,26.7251,26.6933,26.7171,75900.0
2011-11-16 12:55:00,33.63,33.64,33.62,33.64,10200.0,26.7251,26.733,26.7171,26.733,10200.0
2011-11-16 13:00:00,33.65,33.68,33.64,33.67,15300.0,26.741,26.7648,26.733,26.7568,15300.0
2011-11-16 13:05:00,33.67,33.68,33.65,33.67,25200.0,26.7568,26.7648,26.741,26.7568,25200.0
2011-11-16 13:10:00,33.66,33.68,33.65,33.67,7700.0,26.7489,26.7648,26.741,26.7568,7700.0
2011-11-16 13:15:00,33.67,33.68,33.65,33.68,10000.0,26.7568,26.7648,26.741,26.7648,10000.0
2011-11-16 13:20:00,33.68,33.71,33.68,33.7,12600.0,26.7648,26.7886,26.7648,26.7807,12600.0
2011-11-16 13:25:00,33.71,33.74,33.71,33.73,11200.0,26.7886,26.8125,26.7886,26.8045,11200.0
2011-11-16 13:30:00,33.73,33.74,33.71,33.72,11300.0,26.8045,26.8125,26.7886,26.7966,11300.0
2011-11-16 13:35:00,33.72,33.75,33.72,33.75,23000.0,26.7966,26.8204,26.7966,26.8204,23000.0
2011-11-16 13:40:00,33.74,33.78,33.73,33.77,22700.0,26.8125,26.8443,26.8045,26.8363,22700.0
2011-11-16 13:45:00,33.78,33.79,33.77,33.79,24300.0,26.8443,26.8522,26.8363,26.8522,24300.0
2011-11-16 13:50:00,33.8,33.81,33.77,33.77,28000.0,26.8602,26.8681,26.8363,26.8363,28000.0
2011-11-16 13:55:00,33.77,33.78,33.75,33.76,21300.0,26.8363,26.8443,26.8204,26.8284,21300.0
2011-11-16 14:00:00,33.76,33.77,33.75,33.77,152000.0,26.8284,26.8363,26.8204,26.8363,152000.0
2011-11-16 14:05:00,33.77,33.77,33.73,33.74,46600.0,26.8363,26.8363,26.8045,26.8125,46600.0
2011-11-16 14:10:00,33.74,33.75,33.71,33.72,29700.0,26.8125,26.8204,26.7886,26.7966,29700.0
2011-11-16 14:15:00,33.72,33.73,33.72,33.73,12900.0,26.7966,26.8045,26.7966,26.8045,12900.0
2011-11-16 14:20:00,33.73,33.77,33.73,33.76,14700.0,26.8045,26.8363,26.8045,26.8284,14700.0
2011-11-16 14:25:00,33.76,33.76,33.74,33.74,13600.0,26.8284,26.8284,26.8125,26.8125,13600.0
2011-11-16 14:30:00,33.74,33.75,33.71,33.71,14300.0,26.8125,26.8204,26.7886,26.7886,14300.0
2011-11-16 14:35:00,33.72,33.74,33.71,33.73,66400.0,26.7966,26.8125,26.7886,26.8045,66400.0
2011-11-16 14:40:00,33.73,33.74,33.68,33.69,27400.0,26.8045,26.8125,26.7648,26.7727,27400.0
2011-11-16 14:45:00,33.69,33.69,33.65,33.67,51600.0,26.7727,26.7727,26.741,26.7568,51600.0
2011-11-16 14:50:00,33.67,33.67,33.63,33.64,47500.0,26.7568,26.7568,26.7251,26.733,47500.0
2011-11-16 14:55:00,33.64,33.65,33.62,33.64,37000.0,26.733,26.741,26.7171,26.733,37000.0
2011-11-16 15:00:00,33.65,33.65,33.6,33.62,348500.0,26.741,26.741,26.7012,26.7171,348500.0
2011-11-16 15:05:00,33.62,33.65,33.62,33.63,355400.0,26.7171,26.741,26.7171,26.7251,355400.0
2011-11-16 15:10:00,33.63,33.64,33.54,33.54,336900.0,26.7251,26.733,26.6535,26.6535,336900.0
2011-11-16 15:15:00,33.54,33.54,33.47,33.48,374000.0,26.6535,26.6535,26.5979,26.6059,374000.0
2011-11-16 15:20:00,33.47,33.5,33.45,33.47,231000.0,26.5979,26.6218,26.582,26.5979,231000.0
2011-11-16 15:25:00,33.47,33.48,33.41,33.42,458500.0,26.5979,26.6059,26.5502,26.5582,458500.0
2011-11-16 15:30:00,33.42,33.42,33.31,33.33,212800.0,26.5582,26.5582,26.4708,26.4867,212800.0
2011-11-16 15:35:00,33.32,33.38,33.29,33.38,894500.0,26.4787,26.5264,26.4549,26.5264,894500.0
2011-11-16 15:40:00,33.38,33.4,33.34,33.37,309100.0,26.5264,26.5423,26.4946,26.5184,309100.0
2011-11-16 15:45:00,33.37,33.42,33.36,33.38,365500.0,26.5184,26.5582,26.5105,26.5264,365500.0
2011-11-16 15:50:00,33.38,33.38,33.29,33.32,384600.0,26.5264,26.5264,26.4549,26.4787,384600.0
2011-11-16 15:55:00,33.32,33.34,33.25,33.3,1886200.0,26.4787,26.4946,26.4231,26.4628,1886200.0
2011-11-17 09:30:00,33.23,33.24,33.19,33.2,142900.0,26.4072,26.4151,26.3754,26.3833,142900.0
2011-11-17 09:35:00,33.19,33.24,33.1,33.1,81400.0,26.3754,26.4151,26.3039,26.3039,81400.0
2011-11-17 09:40:00,33.1,33.12,33.07,33.07,82900.0,26.3039,26.3198,26.28,26.28,82900.0
2011-11-17 09:45:00,33.07,33.07,32.97,32.99,107000.0,26.28,26.28,26.2006,26.2165,107000.0
2011-11-17 09:50:00,33.0,33.02,32.98,33.01,264000.0,26.2244,26.2403,26.2085,26.2324,264000.0
2011-11-17 09:55:00,33.01,33.03,32.94,33.02,286200.0,26.2324,26.2483,26.1767,26.2403,286200.0
2011-11-17 10:00:00,33.01,33.06,32.95,33.03,273700.0,26.2324,26.2721,26.1847,26.2483,273700.0
2011-11-17 10:05:00,33.03,33.11,32.99,33.11,99000.0,26.2483,26.3118,26.2165,26.3118,99000.0
2011-11-17 10:10:00,33.1,33.11,33.06,33.06,84900.0,26.3039,26.3118,26.2721,26.2721,84900.0
2011-11-17 10:15:00,33.06,33.11,33.05,33.07,109300.0,26.2721,26.3118,26.2641,26.28,109300.0
2011-11-17 10:20:00,33.08,33.1,33.05,33.07,53700.0,26.288,26.3039,26.2641,26.28,53700.0
2011-11-17 10:25:00,33.08,33.14,33.08,33.14,66900.0,26.288,26.3357,26.288,26.3357,66900.0
2011-11-17 10:30:00,33.14,33.17,33.05,33.15,177400.0,26.3357,26.3595,26.2641,26.3436,177400.0
2011-11-17 10:35:00,33.16,33.21,33.15,33.17,87300.0,26.3516,26.3913,26.3436,26.3595,87300.0
2011-11-17 10:40:00,33.17,33.22,33.16,33.17,41200.0,26.3595,26.3992,26.3516,26.3595,41200.0
2011-11-17 10:45:00,33.17,33.19,33.16,33.16,23400.0,26.3595,26.3754,26.3516,26.3516,23400.0
2011-11-17 10:50:00,33.17,33.18,33.15,33.18,31000.0,26.3595,26.3675,26.3436,26.3675,31000.0
2011-11-17 10:55:00,33.17,33.19,33.14,33.14,137800.0,26.3595,26.3754,26.3357,26.3357,137800.0
2011-11-17 11:00:00,33.13,33.16,33.12,33.12,245400.0,26.3277,26.3516,26.3198,26.3198,245400.0
2011-11-17 11:05:00,33.12,33.12,33.07,33.08,157600.0,26.3198,26.3198,26.28,26.288,157600.0
2011-11-17 11:10:00,33.07,33.09,33.05,33.08,87300.0,26.28,26.2959,26.2641,26.288,87300.0
2011-11-17 11:15:00,33.06,33.13,33.05,33.11,54200.0,26.2721,26.3277,26.2641,26.3118,54200.0
2011-11-17 11:20:00,33.11,33.12,33.06,33.09,34300.0,26.3118,26.3198,26.2721,26.2959,34300.0
2011-11-17 11:25:00,33.09,33.16,33.09,33.14,58200.0,26.2959,26.3516,26.2959,26.3357,58200.0
2011-11-17 11:30:00,33.14,33.19,33.13,33.18,94000.0,26.3357,26.3754,26.3277,26.3675,94000.0
2011-11-17 11:35:00,33.18,33.21,33.17,33.2,37200.0,26.3675,26.3913,26.3595,26.3833,37200.0
2011-11-17 11:40:00,33.2,33.25,33.19,33.22,125100.0,26.3833,26.4231,26.3754,26.3992,125100.0
2011-11-17 11:45:00,33.22,33.23,33.19,33.2,68700.0,26.3992,26.4072,26.3754,26.3833,68700.0
2011-11-17 11:50:00,33.2,33.22,33.19,33.19,33800.0,26.3833,26.3992,26.3754,26.3754,33800.0
2011-11-17 11:55:00,33.2,33.21,33.18,33.2,51600.0,26.3833,26.3913,26.3675,26.3833,51600.0
2011-11-17 12:00:00,33.2,33.22,33.19,33.19,114600.0,26.3833,26.3992,26.3754,26.3754,114600.0
2011-11-17 12:05:00,33.2,33.2,33.13,33.14,65700.0,26.3833,26.3833,26.3277,26.3357,65700.0
2011-11-17 12:10:00,33.15,33.15,33.07,33.08,86500.0,26.3436,26.3436,26.28,26.288,86500.0
2011-11-17 12:15:00,33.08,33.11,33.08,33.11,21500.0,26.288,26.3118,26.288,26.3118,21500.0
2011-11-17 12:20:00,33.11,33.12,33.08,33.09,22400.0,26.3118,26.3198,26.288,26.2959,22400.0
2011-11-17 12:25:00,33.09,33.1,33.04,33.05,229100.0,26.2959,26.3039,26.2562,26.2641,229100.0
2011-11-17 12:30:00,33.04,33.04,32.89,32.9,252200.0,26.2562,26.2562,26.137,26.1449,252200.0
2011-11-17 12:35:00,32.89,32.91,32.75,32.81,305400.0,26.137,26.1529,26.0257,26.0734,305400.0
2011-11-17 12:40:00,32.81,32.81,32.69,32.81,139800.0,26.0734,26.0734,25.9781,26.0734,139800.0
2011-11-17 12:45:00,32.81,32.83,32.79,32.8,62700.0,26.0734,26.0893,26.0575,26.0655,62700.0
2011-11-17 12:50:00,32.8,32.86,32.8,32.81,53400.0,26.0655,26.1132,26.0655,26.0734,53400.0
2011-11-17 12:55:00,32.81,32.85,32.78,32.84,86500.0,26.0734,26.1052,26.0496,26.0973,86500.0
2011-11-17 13:00:00,32.85,32.85,32.75,32.77,24400.0,26.1052,26.1052,26.0257,26.0416,24400.0
2011-11-17 13:05:00,32.77,32.82,32.75,32.76,60200.0,26.0416,26.0814,26.0257,26.0337,60200.0
2011-11-17 13:10:00,32.77,32.83,32.75,32.82,34400.0,26.0416,26.0893,26.0257,26.0814,34400.0
2011-11-17 13:15:00,32.82,32.88,32.81,32.86,71000.0,26.0814,26.129,26.0734,26.1132,71000.0
2011-11-17 13:20:00,32.86,32.87,32.83,32.85,40100.0,26.1132,26.1211,26.0893,26.1052,40100.0
2011-11-17 13:25:00,32.86,32.86,32.8,32.81,59900.0,26.1132,26.1132,26.0655,26.0734,59900.0
2011-11-17 13:30:00,32.81,32.82,32.76,32.77,20300.0,26.0734,26.0814,26.0337,26.0416,20300.0
2011-11-17 13:35:00,32.77,32.82,32.77,32.79,24500.0,26.0416,26.0814,26.0416,26.0575,24500.0
2011-11-17 13:40:00,32.79,32.81,32.71,32.74,38400.0,26.0575,26.0734,25.994,26.0178,38400.0
2011-11-17 13:45:00,32.74,32.76,32.73,32.74,236300.0,26.0178,26.0337,26.0098,26.0178,236300.0
2011-11-17 13:50:00,32.73,32.73,32.64,32.7,256400.0,26.0098,26.0098,25.9383,25.986,256400.0
2011-11-17 13:55:00,32.7,32.8,32.7,32.77,125600.0,25.986,26.0655,25.986,26.0416,125600.0
2011-11-17 14:00:00,32.76,32.76,32.73,32.74,84900.0,26.0337,26.0337,26.0098,26.0178,84900.0
2011-11-17 14:05:00,32.75,32.8,32.75,32.78,20500.0,26.0257,26.0655,26.0257,26.0496,20500.0
2011-11-17 14:10:00,32.79,32.8,32.75,32.77,68900.0,26.0575,26.0655,26.0257,26.0416,68900.0
2011-11-17 14:15:00,32.77,32.78,32.73,32.75,40500.0,26.0416,26.0496,26.0098,26.0257,40500.0
2011-11-17 14:20:00,32.75,32.8,32.74,32.75,116300.0,26.0257,26.0655,26.0178,26.0257,116300.0
2011-11-17 14:25:00,32.74,32.77,32.71,32.77,123400.0,26.0178,26.0416,25.994,26.0416,123400.0
2011-11-17 14:30:00,32.77,32.8,32.76,32.76,124100.0,26.0416,26.0655,26.0337,26.0337,124100.0
2011-11-17 14:35:00,32.76,32.78,32.72,32.75,67100.0,26.0337,26.0496,26.0019,26.0257,67100.0
2011-11-17 14:40:00,32.74,32.8,32.73,32.79,83800.0,26.0178,26.0655,26.0098,26.0575,83800.0
2011-11-17 14:45:00,32.8,32.85,32.79,32.83,74500.0,26.0655,26.1052,26.0575,26.0893,74500.0
2011-11-17 14:50:00,32.83,32.87,32.83,32.84,36900.0,26.0893,26.1211,26.0893,26.0973,36900.0
2011-11-17 14:55:00,32.84,32.85,32.82,32.83,58900.0,26.0973,26.1052,26.0814,26.0893,58900.0
2011-11-17 15:00:00,32.83,32.89,32.81,32.85,145700.0,26.0893,26.137,26.0734,26.1052,145700.0
2011-11-17 15:05:00,32.85,32.87,32.82,32.83,44100.0,26.1052,26.1211,26.0814,26.0893,44100.0
2011-11-17 15:10:00,32.83,32.83,32.78,32.8,153000.0,26.0893,26.0893,26.0496,26.0655,153000.0
2011-11-17 15:15:00,32.8,32.83,32.78,32.8,42600.0,26.0655,26.0893,26.0496,26.0655,42600.0
2011-11-17 15:20:00,32.8,32.88,32.76,32.86,237300.0,26.0655,26.129,26.0337,26.1132,237300.0
2011-11-17 15:25:00,32.86,32.89,32.83,32.84,181800.0,26.1132,26.137,26.0893,26.0973,181800.0
2011-11-17 15:30:00,32.84,32.87,32.82,32.82,185000.0,26.0973,26.1211,26.0814,26.0814,185000.0
2011-11-17 15:35:00,32.82,32.84,32.79,32.8,100600.0,26.0814,26.0973,26.0575,26.0655,100600.0
2011-11-17 15:40:00,32.78,32.82,32.77,32.79,258700.0,26.0496,26.0814,26.0416,26.0575,258700.0
2011-11-17 15:45:00,32.78,32.91,32.78,32.87,429700.0,26.0496,26.1529,26.0496,26.1211,429700.0
2011-11-17 15:50:00,32.87,32.87,32.79,32.82,301900.0,26.1211,26.1211,26.0575,26.0814,301900.0
2011-11-17 15:55:00,32.82,32.94,32.78,32.94,677000.0,26.0814,26.1767,26.0496,26.1767,677000.0
2011-11-18 09:30:00,33.01,33.02,32.95,32.95,70200.0,26.2324,26.2403,26.1847,26.1847,70200.0
2011-11-18 09:35:00,32.96,32.97,32.9,32.92,54400.0,26.1926,26.2006,26.1449,26.1608,54400.0
2011-11-18 09:40:00,32.92,32.97,32.86,32.9,376200.0,26.1608,26.2006,26.1132,26.1449,376200.0
2011-11-18 09:45:00,32.89,32.9,32.84,32.87,318200.0,26.137,26.1449,26.0973,26.1211,318200.0
2011-11-18 09:50:00,32.88,32.9,32.84,32.9,37600.0,26.129,26.1449,26.0973,26.1449,37600.0
2011-11-18 09:55:00,32.89,32.99,32.88,32.95,209500.0,26.137,26.2165,26.129,26.1847,209500.0
2011-11-18 10:00:00,32.95,33.01,32.9,32.95,218200.0,26.1847,26.2324,26.1449,26.1847,218200.0
2011-11-18 10:05:00,32.96,32.96,32.87,32.87,41900.0,26.1926,26.1926,26.1211,26.1211,41900.0
2011-11-18 10:10:00,32.86,32.9,32.82,32.89,37700.0,26.1132,26.1449,26.0814,26.137,37700.0
2011-11-18 10:15:00,32.89,32.9,32.83,32.89,264800.0,26.137,26.1449,26.0893,26.137,264800.0
2011-11-18 10:20:00,32.88,32.9,32.84,32.87,39900.0,26.129,26.1449,26.0973,26.1211,39900.0
2011-11-18 10:25:00,32.86,32.91,32.82,32.9,69500.0,26.1132,26.1529,26.0814,26.1449,69500.0
2011-11-18 10:30:00,32.9,32.96,32.88,32.96,18700.0,26.1449,26.1926,26.129,26.1926,18700.0
2011-11-18 10:35:00,32.96,33.0,32.94,32.99,150100.0,26.1926,26.2244,26.1767,26.2165,150100.0
2011-11-18 10:40:00,32.99,33.01,32.94,32.97,28900.0,26.2165,26.2324,26.1767,26.2006,28900.0
2011-11-18 10:45:00,32.96,33.04,32.96,33.03,217300.0,26.1926,26.2562,26.1926,26.2483,217300.0
2011-11-18 10:50:00,33.04,33.05,33.0,33.02,260900.0,26.2562,26.2641,26.2244,26.2403,260900.0
2011-11-18 10:55:00,33.03,33.03,33.0,33.0,41200.0,26.2483,26.2483,26.2244,26.2244,41200.0
2011-11-18 11:00:00,33.0,33.01,32.98,32.99,23900.0,26.2244,26.2324,26.2085,26.2165,23900.0
2011-11-18 11:05:00,32.99,33.0,32.94,32.94,23400.0,26.2165,26.2244,26.1767,26.1767,23400.0
2011-11-18 11:10:00,32.94,32.97,32.94,32.97,14300.0,26.1767,26.2006,26.1767,26.2006,14300.0
2011-11-18 11:15:00,32.97,32.98,32.91,32.92,20500.0,26.2006,26.2085,26.1529,26.1608,20500.0
2011-11-18 11:20:00,32.93,32.95,32.92,32.94,34800.0,26.1688,26.1847,26.1608,26.1767,34800.0
2011-11-18 11:25:00,32.94,32.96,32.93,32.94,18200.0,26.1767,26.1926,26.1688,26.1767,18200.0
2011-11-18 11:30:00,32.94,32.95,32.9,32.9,58200.0,26.1767,26.1847,26.1449,26.1449,58200.0
2011-11-18 11:35:00,32.9,32.91,32.89,32.91,20100.0,26.1449,26.1529,26.137,26.1529,20100.0
2011-11-18 11:40:00,32.91,32.93,32.9,32.91,17300.0,26.1529,26.1688,26.1449,26.1529,17300.0
2011-11-18 11:45:00,32.91,32.91,32.87,32.87,39600.0,26.1529,26.1529,26.1211,26.1211,39600.0
2011-11-18 11:50:00,32.88,32.92,32.88,32.92,208900.0,26.129,26.1608,26.129,26.1608,208900.0
2011-11-18 11:55:00,32.92,32.94,32.9,32.91,35900.0,26.1608,26.1767,26.1449,26.1529,35900.0
2011-11-18 12:00:00,32.91,32.91,32.85,32.88,88600.0,26.1529,26.1529,26.1052,26.129,88600.0
2011-11-18 12:05:00,32.87,32.88,32.81,32.87,75400.0,26.1211,26.129,26.0734,26.1211,75400.0
2011-11-18 12:10:00,32.87,32.87,32.84,32.86,24600.0,26.1211,26.1211,26.0973,26.1132,24600.0
2011-11-18 12:15:00,32.85,32.88,32.84,32.86,18700.0,26.1052,26.129,26.0973,26.1132,18700.0
2011-11-18 12:20:00,32.85,32.87,32.84,32.85,19300.0,26.1052,26.1211,26.0973,26.1052,19300.0
2011-11-18 12:25:00,32.85,32.91,32.84,32.9,24500.0,26.1052,26.1529,26.0973,26.1449,24500.0
2011-11-18 12:30:00,32.9,32.93,32.89,32.89,37900.0,26.1449,26.1688,26.137,26.137,37900.0
2011-11-18 12:35:00,32.9,32.92,32.9,32.91,27000.0,26.1449,26.1608,26.1449,26.1529,27000.0
2011-11-18 12:40:00,32.91,32.95,32.91,32.94,291400.0,26.1529,26.1847,26.1529,26.1767,291400.0
2011-11-18 12:45:00,32.94,32.96,32.94,32.94,19200.0,26.1767,26.1926,26.1767,26.1767,19200.0
2011-11-18 12:50:00,32.94,32.94,32.91,32.93,16700.0,26.1767,26.1767,26.1529,26.1688,16700.0
2011-11-18 12:55:00,32.93,32.94,32.92,32.93,10500.0,26.1688,26.1767,26.1608,26.1688,10500.0
2011-11-18 13:00:00,32.93,32.94,32.91,32.92,17800.0,26.1688,26.1767,26.1529,26.1608,17800.0
2011-11-18 13:05:00,32.92,32.93,32.92,32.92,18400.0,26.1608,26.1688,26.1608,26.1608,18400.0
2011-11-18 13:10:00,32.92,32.92,32.91,32.92,11600.0,26.1608,26.1608,26.1529,26.1608,11600.0
2011-11-18 13:15:00,32.93,32.97,32.93,32.95,27600.0,26.1688,26.2006,26.1688,26.1847,27600.0
2011-11-18 13:20:00,32.95,32.96,32.92,32.92,23700.0,26.1847,26.1926,26.1608,26.1608,23700.0
2011-11-18 13:25:00,32.92,32.96,32.92,32.95,14500.0,26.1608,26.1926,26.1608,26.1847,14500.0
2011-11-18 13:30:00,32.95,33.0,32.95,33.0,26200.0,26.1847,26.2244,26.1847,26.2244,26200.0
2011-11-18 13:35:00,33.0,33.01,32.99,33.01,32200.0,26.2244,26.2324,26.2165,26.2324,32200.0
2011-11-18 13:40:00,33.01,33.02,32.98,32.99,30000.0,26.2324,26.2403,26.2085,26.2165,30000.0
2011-11-18 13:45:00,32.99,32.99,32.97,32.98,24100.0,26.2165,26.2165,26.2006,26.2085,24100.0
2011-11-18 13:50:00,32.98,33.0,32.97,32.99,31000.0,26.2085,26.2244,26.2006,26.2165,31000.0
2011-11-18 13:55:00,32.99,32.99,32.97,32.97,95200.0,26.2165,26.2165,26.2006,26.2006,95200.0
2011-11-18 14:00:00,32.97,32.97,32.94,32.95,95600.0,26.2006,26.2006,26.1767,26.1847,95600.0
2011-11-18 14:05:00,32.94,32.94,32.92,32.93,81500.0,26.1767,26.1767,26.1608,26.1688,81500.0
2011-11-18 14:10:00,32.93,33.01,32.93,33.0,41400.0,26.1688,26.2324,26.1688,26.2244,41400.0
2011-11-18 14:15:00,33.0,33.02,32.96,32.98,33800.0,26.2244,26.2403,26.1926,26.2085,33800.0
2011-11-18 14:20:00,32.97,32.99,32.96,32.96,29300.0,26.2006,26.2165,26.1926,26.1926,29300.0
2011-11-18 14:25:00,32.95,32.96,32.93,32.96,18900.0,26.1847,26.1926,26.1688,26.1926,18900.0
2011-11-18 14:30:00,32.97,32.97,32.96,32.96,13200.0,26.2006,26.2006,26.1926,26.1926,13200.0
2011-11-18 14:35:00,32.96,32.98,32.95,32.96,51900.0,26.1926,26.2085,26.1847,26.1926,51900.0
2011-11-18 14:40:00,32.96,32.97,32.95,32.96,20900.0,26.1926,26.2006,26.1847,26.1926,20900.0
2011-11-18 14:45:00,32.96,32.98,32.95,32.95,19500.0,26.1926,26.2085,26.1847,26.1847,19500.0
2011-11-18 14:50:00,32.94,32.96,32.93,32.96,29700.0,26.1767,26.1926,26.1688,26.1926,29700.0
2011-11-18 14:55:00,32.95,32.96,32.93,32.94,25000.0,26.1847,26.1926,26.1688,26.1767,25000.0
2011-11-18 15:00:00,32.94,32.95,32.92,32.94,14000.0,26.1767,26.1847,26.1608,26.1767,14000.0
2011-11-18 15:05:00,32.95,32.96,32.93,32.95,15800.0,26.1847,26.1926,26.1688,26.1847,15800.0
2011-11-18 15:10:00,32.95,32.96,32.94,32.94,30400.0,26.1847,26.1926,26.1767,26.1767,30400.0
2011-11-18 15:15:00,32.94,32.94,32.92,32.94,18700.0,26.1767,26.1767,26.1608,26.1767,18700.0
2011-11-18 15:20:00,32.95,32.95,32.92,32.93,68000.0,26.1847,26.1847,26.1608,26.1688,68000.0
2011-11-18 15:25:00,32.92,32.92,32.9,32.92,30500.0,26.1608,26.1608,26.1449,26.1608,30500.0
2011-11-18 15:30:00,32.91,32.94,32.9,32.93,49400.0,26.1529,26.1767,26.1449,26.1688,49400.0
2011-11-18 15:35:00,32.93,32.95,32.9,32.9,55800.0,26.1688,26.1847,26.1449,26.1449,55800.0
2011-11-18 15:40:00,32.91,32.91,32.85,32.85,182600.0,26.1529,26.1529,26.1052,26.1052,182600.0
2011-11-18 15:45:00,32.86,32.92,32.85,32.89,183000.0,26.1132,26.1608,26.1052,26.137,183000.0
2011-11-18 15:50:00,32.89,32.91,32.87,32.88,221900.0,26.137,26.1529,26.1211,26.129,221900.0
2011-11-18 15:55:00,32.88,32.89,32.83,32.86,552900.0,26.129,26.137,26.0893,26.1132,552900.0
2011-11-21 09:30:00,32.39,32.47,32.34,32.41,173900.0,25.7397,25.8032,25.6999,25.7556,173900.0
2011-11-21 09:35:00,32.41,32.41,32.35,32.35,154600.0,25.7556,25.7556,25.7079,25.7079,154600.0
2011-11-21 09:40:00,32.34,32.37,32.31,32.36,278700.0,25.6999,25.7238,25.6761,25.7158,278700.0
2011-11-21 09:45:00,32.35,32.35,32.31,32.34,97500.0,25.7079,25.7079,25.6761,25.6999,97500.0
2011-11-21 09:50:00,32.33,32.34,32.26,32.27,93700.0,25.692,25.6999,25.6363,25.6443,93700.0
2011-11-21 09:55:00,32.28,32.3,32.26,32.29,182000.0,25.6522,25.6681,25.6363,25.6602,182000.0
2011-11-21 10:00:00,32.29,32.33,32.26,32.31,138500.0,25.6602,25.692,25.6363,25.6761,138500.0
2011-11-21 10:05:00,32.31,32.32,32.25,32.31,65700.0,25.6761,25.684,25.6284,25.6761,65700.0
2011-11-21 10:10:00,32.32,32.37,32.31,32.36,179800.0,25.684,25.7238,25.6761,25.7158,179800.0
2011-11-21 10:15:00,32.36,32.38,32.29,32.3,42900.0,25.7158,25.7317,25.6602,25.6681,42900.0
2011-11-21 10:20:00,32.3,32.36,32.28,32.36,29200.0,25.6681,25.7158,25.6522,25.7158,29200.0
2011-11-21 10:25:00,32.36,32.38,32.34,32.35,54100.0,25.7158,25.7317,25.6999,25.7079,54100.0
2011-11-21 10:30:00,32.36,32.36,32.31,32.34,91300.0,25.7158,25.7158,25.6761,25.6999,91300.0
2011-11-21 10:35:00,32.35,32.37,32.3,32.34,189900.0,25.7079,25.7238,25.6681,25.6999,189900.0
2011-11-21 10:40:00,32.35,32.36,32.29,32.3,520800.0,25.7079,25.7158,25.6602,25.6681,520800.0
2011-11-21 10:45:00,32.3,32.32,32.27,32.27,33200.0,25.6681,25.684,25.6443,25.6443,33200.0
2011-11-21 10:50:00,32.27,32.29,32.25,32.25,85000.0,25.6443,25.6602,25.6284,25.6284,85000.0
2011-11-21 10:55:00,32.25,32.29,32.24,32.24,41200.0,25.6284,25.6602,25.6205,25.6205,41200.0
2011-11-21 11:00:00,32.24,32.25,32.19,32.21,41000.0,25.6205,25.6284,25.5807,25.5966,41000.0
2011-11-21 11:05:00,32.21,32.22,32.18,32.2,82500.0,25.5966,25.6046,25.5728,25.5887,82500.0
2011-11-21 11:10:00,32.21,32.25,32.21,32.25,173300.0,25.5966,25.6284,25.5966,25.6284,173300.0
2011-11-21 11:15:00,32.24,32.25,32.21,32.23,132600.0,25.6205,25.6284,25.5966,25.6125,132600.0
2011-11-21 11:20:00,32.23,32.24,32.2,32.2,82400.0,25.6125,25.6205,25.5887,25.5887,82400.0
2011-11-21 11:25:00,32.2,32.22,32.19,32.19,134000.0,25.5887,25.6046,25.5807,25.5807,134000.0
2011-11-21 11:30:00,32.18,32.2,32.16,32.17,33900.0,25.5728,25.5887,25.5569,25.5648,33900.0
2011-11-21 11:35:00,32.17,32.17,32.13,32.15,62300.0,25.5648,25.5648,25.533,25.5489,62300.0
2011-11-21 11:40:00,32.13,32.16,32.12,32.13,86500.0,25.533,25.5569,25.5251,25.533,86500.0
2011-11-21 11:45:00,32.13,32.16,32.1,32.16,75100.0,25.533,25.5569,25.5092,25.5569,75100.0
2011-11-21 11:50:00,32.16,32.17,32.13,32.14,107300.0,25.5569,25.5648,25.533,25.541,107300.0
2011-11-21 11:55:00,32.13,32.18,32.13,32.17,29700.0,25.533,25.5728,25.533,25.5648,29700.0
2011-11-21 12:00:00,32.17,32.18,32.16,32.16,46200.0,25.5648,25.5728,25.5569,25.5569,46200.0
2011-11-21 12:05:00,32.16,32.19,32.16,32.17,119400.0,25.5569,25.5807,25.5569,25.5648,119400.0
2011-11-21 12:10:00,32.17,32.21,32.17,32.19,75300.0,25.5648,25.5966,25.5648,25.5807,75300.0
2011-11-21 12:15:00,32.19,32.2,32.16,32.17,74100.0,25.5807,25.5887,25.5569,25.5648,74100.0
2011-11-21 12:20:00,32.18,32.2,32.17,32.19,22900.0,25.5728,25.5887,25.5648,25.5807,22900.0
2011-11-21 12:25:00,32.19,32.19,32.16,32.18,34000.0,25.5807,25.5807,25.5569,25.5728,34000.0
2011-11-21 12:30:00,32.18,32.18,32.16,32.18,36900.0,25.5728,25.5728,25.5569,25.5728,36900.0
2011-11-21 12:35:00,32.18,32.19,32.17,32.18,19300.0,25.5728,25.5807,25.5648,25.5728,19300.0
2011-11-21 12:40:00,32.19,32.19,32.17,32.18,28900.0,25.5807,25.5807,25.5648,25.5728,28900.0
2011-11-21 12:45:00,32.17,32.2,32.17,32.19,12200.0,25.5648,25.5887,25.5648,25.5807,12200.0
2011-11-21 12:50:00,32.19,32.2,32.17,32.19,69900.0,25.5807,25.5887,25.5648,25.5807,69900.0
2011-11-21 12:55:00,32.19,32.19,32.16,32.16,37800.0,25.5807,25.5807,25.5569,25.5569,37800.0
2011-11-21 13:00:00,32.16,32.2,32.16,32.2,32900.0,25.5569,25.5887,25.5569,25.5887,32900.0
2011-11-21 13:05:00,32.2,32.24,32.19,32.22,46100.0,25.5887,25.6205,25.5807,25.6046,46100.0
2011-11-21 13:10:00,32.23,32.24,32.22,32.22,14600.0,25.6125,25.6205,25.6046,25.6046,14600.0
2011-11-21 13:15:00,32.22,32.24,32.2,32.22,39400.0,25.6046,25.6205,25.5887,25.6046,39400.0
2011-11-21 13:20:00,32.23,32.26,32.22,32.25,10800.0,25.6125,25.6363,25.6046,25.6284,10800.0
2011-11-21 13:25:00,32.25,32.25,32.2,32.2,19800.0,25.6284,25.6284,25.5887,25.5887,19800.0
2011-11-21 13:30:00,32.21,32.21,32.19,32.21,31500.0,25.5966,25.5966,25.5807,25.5966,31500.0
2011-11-21 13:35:00,32.21,32.22,32.2,32.2,16600.0,25.5966,25.6046,25.5887,25.5887,16600.0
2011-11-21 13:40:00,32.2,32.22,32.2,32.21,11100.0,25.5887,25.6046,25.5887,25.5966,11100.0
2011-11-21 13:45:00,32.2,32.21,32.19,32.21,9800.0,25.5887,25.5966,25.5807,25.5966,9800.0
2011-11-21 13:50:00,32.21,32.22,32.2,32.2,15400.0,25.5966,25.6046,25.5887,25.5887,15400.0
2011-11-21 13:55:00,32.2,32.2,32.16,32.16,26800.0,25.5887,25.5887,25.5569,25.5569,26800.0
2011-11-21 14:00:00,32.16,32.17,32.14,32.17,25900.0,25.5569,25.5648,25.541,25.5648,25900.0
2011-11-21 14:05:00,32.16,32.17,32.15,32.17,25000.0,25.5569,25.5648,25.5489,25.5648,25000.0
2011-11-21 14:10:00,32.16,32.23,32.16,32.22,188500.0,25.5569,25.6125,25.5569,25.6046,188500.0
2011-11-21 14:15:00,32.22,32.3,32.2,32.25,116800.0,25.6046,25.6681,25.5887,25.6284,116800.0
2011-11-21 14:20:00,32.25,32.26,32.23,32.25,18100.0,25.6284,25.6363,25.6125,25.6284,18100.0
2011-11-21 14:25:00,32.25,32.25,32.22,32.25,39700.0,25.6284,25.6284,25.6046,25.6284,39700.0
2011-11-21 14:30:00,32.25,32.28,32.23,32.25,40200.0,25.6284,25.6522,25.6125,25.6284,40200.0
2011-11-21 14:35:00,32.25,32.26,32.24,32.26,47300.0,25.6284,25.6363,25.6205,25.6363,47300.0
2011-11-21 14:40:00,32.26,32.29,32.26,32.29,19900.0,25.6363,25.6602,25.6363,25.6602,19900.0
2011-11-21 14:45:00,32.29,32.3,32.26,32.26,70200.0,25.6602,25.6681,25.6363,25.6363,70200.0
2011-11-21 14:50:00,32.27,32.27,32.24,32.24,30800.0,25.6443,25.6443,25.6205,25.6205,30800.0
2011-11-21 14:55:00,32.23,32.27,32.23,32.25,53900.0,25.6125,25.6443,25.6125,25.6284,53900.0
2011-11-21 15:00:00,32.25,32.26,32.19,32.21,70200.0,25.6284,25.6363,25.5807,25.5966,70200.0
2011-11-21 15:05:00,32.2,32.24,32.2,32.23,138900.0,25.5887,25.6205,25.5887,25.6125,138900.0
2011-11-21 15:10:00,32.23,32.26,32.23,32.25,21100.0,25.6125,25.6363,25.6125,25.6284,21100.0
2011-11-21 15:15:00,32.26,32.28,32.21,32.28,47400.0,25.6363,25.6522,25.5966,25.6522,47400.0
2011-11-21 15:20:00,32.28,32.34,32.27,32.3,66800.0,25.6522,25.6999,25.6443,25.6681,66800.0
2011-11-21 15:25:00,32.29,32.35,32.29,32.33,31600.0,25.6602,25.7079,25.6602,25.692,31600.0
2011-11-21 15:30:00,32.33,32.35,32.29,32.3,55800.0,25.692,25.7079,25.6602,25.6681,55800.0
2011-11-21 15:35:00,32.3,32.34,32.3,32.32,56700.0,25.6681,25.6999,25.6681,25.684,56700.0
2011-11-21 15:40:00,32.32,32.32,32.28,32.3,74500.0,25.684,25.684,25.6522,25.6681,74500.0
2011-11-21 15:45:00,32.31,32.33,32.29,32.3,147000.0,25.6761,25.692,25.6602,25.6681,147000.0
2011-11-21 15:50:00,32.31,32.31,32.23,32.24,216900.0,25.6761,25.6761,25.6125,25.6205,216900.0
2011-11-21 15:55:00,32.24,32.28,32.21,32.22,1041600.0,25.6205,25.6522,25.5966,25.6046,1041600.0
2011-11-22 09:30:00,32.21,32.23,32.14,32.2,45600.0,25.5966,25.6125,25.541,25.5887,45600.0
2011-11-22 09:35:00,32.2,32.22,32.16,32.22,51200.0,25.5887,25.6046,25.5569,25.6046,51200.0
2011-11-22 09:40:00,32.22,32.26,32.22,32.25,77600.0,25.6046,25.6363,25.6046,25.6284,77600.0
2011-11-22 09:45:00,32.27,32.34,32.27,32.32,39200.0,25.6443,25.6999,25.6443,25.684,39200.0
2011-11-22 09:50:00,32.31,32.33,32.29,32.32,98100.0,25.6761,25.692,25.6602,25.684,98100.0
2011-11-22 09:55:00,32.31,32.32,32.29,32.31,34600.0,25.6761,25.684,25.6602,25.6761,34600.0
2011-11-22 10:00:00,32.32,32.34,32.29,32.3,33300.0,25.684,25.6999,25.6602,25.6681,33300.0
2011-11-22 10:05:00,32.29,32.32,32.29,32.31,256100.0,25.6602,25.684,25.6602,25.6761,256100.0
2011-11-22 10:10:00,32.31,32.32,32.27,32.27,44100.0,25.6761,25.684,25.6443,25.6443,44100.0
2011-11-22 10:15:00,32.27,32.31,32.27,32.3,198900.0,25.6443,25.6761,25.6443,25.6681,198900.0
2011-11-22 10:20:00,32.3,32.34,32.3,32.34,191800.0,25.6681,25.6999,25.6681,25.6999,191800.0
2011-11-22 10:25:00,32.34,32.39,32.34,32.36,87500.0,25.6999,25.7397,25.6999,25.7158,87500.0
2011-11-22 10:30:00,32.36,32.37,32.33,32.34,53900.0,25.7158,25.7238,25.692,25.6999,53900.0
2011-11-22 10:35:00,32.34,32.35,32.3,32.34,59000.0,25.6999,25.7079,25.6681,25.6999,59000.0
2011-11-22 10:40:00,32.34,32.36,32.31,32.32,40600.0,25.6999,25.7158,25.6761,25.684,40600.0
2011-11-22 10:45:00,32.32,32.34,32.25,32.26,61200.0,25.684,25.6999,25.6284,25.6363,61200.0
2011-11-22 10:50:00,32.25,32.26,32.21,32.24,158200.0,25.6284,25.6363,25.5966,25.6205,158200.0
2011-11-22 10:55:00,32.23,32.23,32.16,32.19,26300.0,25.6125,25.6125,25.5569,25.5807,26300.0
2011-11-22 11:00:00,32.19,32.21,32.18,32.18,53900.0,25.5807,25.5966,25.5728,25.5728,53900.0
2011-11-22 11:05:00,32.18,32.23,32.15,32.22,37000.0,25.5728,25.6125,25.5489,25.6046,37000.0
2011-11-22 11:10:00,32.22,32.26,32.21,32.23,53200.0,25.6046,25.6363,25.5966,25.6125,53200.0
2011-11-22 11:15:00,32.23,32.24,32.2,32.24,26100.0,25.6125,25.6205,25.5887,25.6205,26100.0
2011-11-22 11:20:00,32.24,32.24,32.16,32.19,28200.0,25.6205,25.6205,25.5569,25.5807,28200.0
2011-11-22 11:25:00,32.19,32.22,32.17,32.18,294100.0,25.5807,25.6046,25.5648,25.5728,294100.0
2011-11-22 11:30:00,32.19,32.19,32.14,32.14,46500.0,25.5807,25.5807,25.541,25.541,46500.0
2011-11-22 11:35:00,32.14,32.17,32.13,32.15,286800.0,25.541,25.5648,25.533,25.5489,286800.0
2011-11-22 11:40:00,32.15,32.16,32.12,32.15,275500.0,25.5489,25.5569,25.5251,25.5489,275500.0
2011-11-22 11:45:00,32.15,32.17,32.15,32.16,26700.0,25.5489,25.5648,25.5489,25.5569,26700.0
2011-11-22 11:50:00,32.16,32.21,32.15,32.21,21400.0,25.5569,25.5966,25.5489,25.5966,21400.0
2011-11-22 11:55:00,32.2,32.23,32.19,32.22,22400.0,25.5887,25.6125,25.5807,25.6046,22400.0
2011-11-22 12:00:00,32.22,32.32,32.22,32.29,69700.0,25.6046,25.684,25.6046,25.6602,69700.0
2011-11-22 12:05:00,32.29,32.43,32.29,32.4,78800.0,25.6602,25.7714,25.6602,25.7476,78800.0
2011-11-22 12:10:00,32.39,32.39,32.31,32.34,24900.0,25.7397,25.7397,25.6761,25.6999,24900.0
2011-11-22 12:15:00,32.35,32.39,32.34,32.36,25000.0,25.7079,25.7397,25.6999,25.7158,25000.0
2011-11-22 12:20:00,32.35,32.37,32.32,32.33,9500.0,25.7079,25.7238,25.684,25.692,9500.0
2011-11-22 12:25:00,32.32,32.34,32.26,32.28,158600.0,25.684,25.6999,25.6363,25.6522,158600.0
2011-11-22 12:30:00,32.28,32.33,32.27,32.33,15300.0,25.6522,25.692,25.6443,25.692,15300.0
2011-11-22 12:35:00,32.34,32.34,32.3,32.3,16500.0,25.6999,25.6999,25.6681,25.6681,16500.0
2011-11-22 12:40:00,32.31,32.35,32.31,32.34,15200.0,25.6761,25.7079,25.6761,25.6999,15200.0
2011-11-22 12:45:00,32.34,32.34,32.3,32.3,9400.0,25.6999,25.6999,25.6681,25.6681,9400.0
2011-11-22 12:50:00,32.3,32.35,32.3,32.32,9900.0,25.6681,25.7079,25.6681,25.684,9900.0
2011-11-22 12:55:00,32.33,32.37,32.32,32.37,24600.0,25.692,25.7238,25.684,25.7238,24600.0
2011-11-22 13:00:00,32.38,32.38,32.36,32.37,27900.0,25.7317,25.7317,25.7158,25.7238,27900.0
2011-11-22 13:05:00,32.37,32.38,32.33,32.33,22800.0,25.7238,25.7317,25.692,25.692,22800.0
2011-11-22 13:10:00,32.34,32.34,32.32,32.34,22100.0,25.6999,25.6999,25.684,25.6999,22100.0
2011-11-22 13:15:00,32.35,32.42,32.34,32.42,25000.0,25.7079,25.7635,25.6999,25.7635,25000.0
2011-11-22 13:20:00,32.42,32.45,32.4,32.4,31500.0,25.7635,25.7873,25.7476,25.7476,31500.0
2011-11-22 13:25:00,32.4,32.41,32.39,32.39,8400.0,25.7476,25.7556,25.7397,25.7397,8400.0
2011-11-22 13:30:00,32.4,32.4,32.38,32.4,18600.0,25.7476,25.7476,25.7317,25.7476,18600.0
2011-11-22 13:35:00,32.41,32.41,32.39,32.4,10500.0,25.7556,25.7556,25.7397,25.7476,10500.0
2011-11-22 13:40:00,32.4,32.41,32.39,32.41,11300.0,25.7476,25.7556,25.7397,25.7556,11300.0
2011-11-22 13:45:00,32.41,32.42,32.39,32.42,32300.0,25.7556,25.7635,25.7397,25.7635,32300.0
2011-11-22 13:50:00,32.42,32.42,32.4,32.4,24000.0,25.7635,25.7635,25.7476,25.7476,24000.0
2011-11-22 13:55:00,32.4,32.4,32.35,32.36,20700.0,25.7476,25.7476,25.7079,25.7158,20700.0
2011-11-22 14:00:00,32.36,32.36,32.33,32.33,13100.0,25.7158,25.7158,25.692,25.692,13100.0
2011-11-22 14:05:00,32.32,32.34,32.31,32.33,265400.0,25.684,25.6999,25.6761,25.692,265400.0
2011-11-22 14:10:00,32.33,32.38,32.33,32.35,43100.0,25.692,25.7317,25.692,25.7079,43100.0
2011-11-22 14:15:00,32.35,32.37,32.34,32.36,18900.0,25.7079,25.7238,25.6999,25.7158,18900.0
2011-11-22 14:20:00,32.36,32.36,32.31,32.32,43000.0,25.7158,25.7158,25.6761,25.684,43000.0
2011-11-22 14:25:00,32.32,32.34,32.32,32.34,13600.0,25.684,25.6999,25.684,25.6999,13600.0
2011-11-22 14:30:00,32.33,32.34,32.3,32.3,25200.0,25.692,25.6999,25.6681,25.6681,25200.0
2011-11-22 14:35:00,32.3,32.31,32.28,32.29,34200.0,25.6681,25.6761,25.6522,25.6602,34200.0
2011-11-22 14:40:00,32.3,32.32,32.29,32.32,22000.0,25.6681,25.684,25.6602,25.684,22000.0
2011-11-22 14:45:00,32.31,32.33,32.29,32.29,25100.0,25.6761,25.692,25.6602,25.6602,25100.0
2011-11-22 14:50:00,32.29,32.29,32.23,32.24,33300.0,25.6602,25.6602,25.6125,25.6205,33300.0
2011-11-22 14:55:00,32.24,32.25,32.22,32.25,39300.0,25.6205,25.6284,25.6046,25.6284,39300.0
2011-11-22 15:00:00,32.25,32.26,32.24,32.25,36900.0,25.6284,25.6363,25.6205,25.6284,36900.0
2011-11-22 15:05:00,32.24,32.27,32.23,32.24,60500.0,25.6205,25.6443,25.6125,25.6205,60500.0
2011-11-22 15:10:00,32.24,32.26,32.23,32.25,16200.0,25.6205,25.6363,25.6125,25.6284,16200.0
2011-11-22 15:15:00,32.26,32.28,32.25,32.27,27900.0,25.6363,25.6522,25.6284,25.6443,27900.0
2011-11-22 15:20:00,32.28,32.31,32.26,32.31,26100.0,25.6522,25.6761,25.6363,25.6761,26100.0
2011-11-22 15:25:00,32.31,32.33,32.3,32.31,37200.0,25.6761,25.692,25.6681,25.6761,37200.0
2011-11-22 15:30:00,32.32,32.35,32.3,32.32,39000.0,25.684,25.7079,25.6681,25.684,39000.0
2011-11-22 15:35:00,32.33,32.33,32.29,32.29,39100.0,25.692,25.692,25.6602,25.6602,39100.0
2011-11-22 15:40:00,32.29,32.31,32.28,32.29,220100.0,25.6602,25.6761,25.6522,25.6602,220100.0
2011-11-22 15:45:00,32.29,32.33,32.28,32.32,120700.0,25.6602,25.692,25.6522,25.684,120700.0
2011-11-22 15:50:00,32.31,32.33,32.28,32.33,99600.0,25.6761,25.692,25.6522,25.692,99600.0
2011-11-22 15:55:00,32.33,32.33,32.28,32.29,303400.0,25.692,25.692,25.6522,25.6602,303400.0
2011-11-23 09:30:00,32.08,32.08,31.98,32.0,63900.0,25.4933,25.4933,25.4138,25.4297,63900.0
2011-11-23 09:35:00,32.0,32.03,31.95,31.97,49900.0,25.4297,25.4536,25.39,25.4059,49900.0
2011-11-23 09:40:00,31.97,31.98,31.91,31.92,51300.0,25.4059,25.4138,25.3582,25.3662,51300.0
2011-11-23 09:45:00,31.92,31.98,31.92,31.97,22200.0,25.3662,25.4138,25.3662,25.4059,22200.0
2011-11-23 09:50:00,31.97,31.98,31.93,31.95,41600.0,25.4059,25.4138,25.3741,25.39,41600.0
2011-11-23 09:55:00,31.95,31.95,31.88,31.89,32300.0,25.39,25.39,25.3344,25.3423,32300.0
2011-11-23 10:00:00,31.89,31.94,31.89,31.92,43500.0,25.3423,25.3821,25.3423,25.3662,43500.0
2011-11-23 10:05:00,31.93,31.99,31.92,31.99,32200.0,25.3741,25.4218,25.3662,25.4218,32200.0
2011-11-23 10:10:00,31.99,31.99,31.92,31.92,50100.0,25.4218,25.4218,25.3662,25.3662,50100.0
2011-11-23 10:15:00,31.93,31.94,31.89,31.92,310700.0,25.3741,25.3821,25.3423,25.3662,310700.0
2011-11-23 10:20:00,31.92,31.94,31.9,31.91,245100.0,25.3662,25.3821,25.3503,25.3582,245100.0
2011-11-23 10:25:00,31.92,31.95,31.89,31.9,45900.0,25.3662,25.39,25.3423,25.3503,45900.0
2011-11-23 10:30:00,31.91,31.92,31.87,31.92,58500.0,25.3582,25.3662,25.3264,25.3662,58500.0
2011-11-23 10:35:00,31.92,31.95,31.9,31.93,73800.0,25.3662,25.39,25.3503,25.3741,73800.0
2011-11-23 10:40:00,31.93,31.93,31.89,31.91,29100.0,25.3741,25.3741,25.3423,25.3582,29100.0
2011-11-23 10:45:00,31.91,31.92,31.88,31.9,35100.0,25.3582,25.3662,25.3344,25.3503,35100.0
2011-11-23 10:50:00,31.9,31.94,31.9,31.94,26400.0,25.3503,25.3821,25.3503,25.3821,26400.0
2011-11-23 10:55:00,31.94,31.94,31.91,31.91,58900.0,25.3821,25.3821,25.3582,25.3582,58900.0
2011-11-23 11:00:00,31.91,31.93,31.89,31.89,22900.0,25.3582,25.3741,25.3423,25.3423,22900.0
2011-11-23 11:05:00,31.9,31.91,31.87,31.87,85700.0,25.3503,25.3582,25.3264,25.3264,85700.0
2011-11-23 11:10:00,31.86,31.88,31.84,31.86,40700.0,25.3185,25.3344,25.3026,25.3185,40700.0
2011-11-23 11:15:00,31.85,31.87,31.83,31.87,149500.0,25.3105,25.3264,25.2946,25.3264,149500.0
2011-11-23 11:20:00,31.87,31.88,31.85,31.88,29600.0,25.3264,25.3344,25.3105,25.3344,29600.0
2011-11-23 11:25:00,31.88,31.91,31.84,31.84,17300.0,25.3344,25.3582,25.3026,25.3026,17300.0
2011-11-23 11:30:00,31.84,31.85,31.81,31.84,93600.0,25.3026,25.3105,25.2787,25.3026,93600.0
2011-11-23 11:35:00,31.83,31.91,31.82,31.91,86000.0,25.2946,25.3582,25.2867,25.3582,86000.0
2011-11-23 11:40:00,31.9,31.9,31.88,31.9,105900.0,25.3503,25.3503,25.3344,25.3503,105900.0
2011-11-23 11:45:00,31.89,31.91,31.88,31.91,44000.0,25.3423,25.3582,25.3344,25.3582,44000.0
2011-11-23 11:50:00,31.91,31.92,31.89,31.9,21200.0,25.3582,25.3662,25.3423,25.3503,21200.0
2011-11-23 11:55:00,31.9,31.9,31.87,31.89,127600.0,25.3503,25.3503,25.3264,25.3423,127600.0
2011-11-23 12:00:00,31.89,31.95,31.89,31.95,37700.0,25.3423,25.39,25.3423,25.39,37700.0
2011-11-23 12:05:00,31.94,31.95,31.93,31.95,23300.0,25.3821,25.39,25.3741,25.39,23300.0
2011-11-23 12:10:00,31.94,31.97,31.91,31.91,25700.0,25.3821,25.4059,25.3582,25.3582,25700.0
2011-11-23 12:15:00,31.9,31.93,31.9,31.91,27900.0,25.3503,25.3741,25.3503,25.3582,27900.0
2011-11-23 12:20:00,31.92,31.93,31.9,31.92,17400.0,25.3662,25.3741,25.3503,25.3662,17400.0
2011-11-23 12:25:00,31.92,31.92,31.86,31.86,15200.0,25.3662,25.3662,25.3185,25.3185,15200.0
2011-11-23 12:30:00,31.86,31.88,31.85,31.85,69900.0,25.3185,25.3344,25.3105,25.3105,69900.0
2011-11-23 12:35:00,31.85,31.87,31.85,31.86,80700.0,25.3105,25.3264,25.3105,25.3185,80700.0
2011-11-23 12:40:00,31.85,31.87,31.84,31.86,162200.0,25.3105,25.3264,25.3026,25.3185,162200.0
2011-11-23 12:45:00,31.86,31.91,31.85,31.89,43500.0,25.3185,25.3582,25.3105,25.3423,43500.0
2011-11-23 12:50:00,31.89,31.95,31.89,31.95,33700.0,25.3423,25.39,25.3423,25.39,33700.0
2011-11-23 12:55:00,31.95,31.96,31.94,31.96,65700.0,25.39,25.3979,25.3821,25.3979,65700.0
2011-11-23 13:00:00,31.95,31.96,31.93,31.94,85200.0,25.39,25.3979,25.3741,25.3821,85200.0
2011-11-23 13:05:00,31.94,31.96,31.94,31.96,67400.0,25.3821,25.3979,25.3821,25.3979,67400.0
2011-11-23 13:10:00,31.95,31.96,31.92,31.92,36000.0,25.39,25.3979,25.3662,25.3662,36000.0
2011-11-23 13:15:00,31.92,31.95,31.92,31.94,33700.0,25.3662,25.39,25.3662,25.3821,33700.0
2011-11-23 13:20:00,31.95,31.97,31.93,31.93,16400.0,25.39,25.4059,25.3741,25.3741,16400.0
2011-11-23 13:25:00,31.93,31.98,31.92,31.98,25200.0,25.3741,25.4138,25.3662,25.4138,25200.0
2011-11-23 13:30:00,31.98,32.02,31.98,32.0,17800.0,25.4138,25.4456,25.4138,25.4297,17800.0
2011-11-23 13:35:00,31.99,32.04,31.99,32.0,17700.0,25.4218,25.4615,25.4218,25.4297,17700.0
2011-11-23 13:40:00,31.99,31.99,31.94,31.94,55700.0,25.4218,25.4218,25.3821,25.3821,55700.0
2011-11-23 13:45:00,31.94,31.97,31.94,31.95,29500.0,25.3821,25.4059,25.3821,25.39,29500.0
2011-11-23 13:50:00,31.95,32.03,31.95,32.0,42200.0,25.39,25.4536,25.39,25.4297,42200.0
2011-11-23 13:55:00,32.0,32.0,31.92,31.95,57700.0,25.4297,25.4297,25.3662,25.39,57700.0
2011-11-23 14:00:00,31.95,31.96,31.91,31.94,46600.0,25.39,25.3979,25.3582,25.3821,46600.0
2011-11-23 14:05:00,31.94,31.94,31.9,31.92,40400.0,25.3821,25.3821,25.3503,25.3662,40400.0
2011-11-23 14:10:00,31.92,31.92,31.86,31.87,86700.0,25.3662,25.3662,25.3185,25.3264,86700.0
2011-11-23 14:15:00,31.86,31.88,31.84,31.88,66900.0,25.3185,25.3344,25.3026,25.3344,66900.0
2011-11-23 14:20:00,31.88,31.89,31.86,31.88,239700.0,25.3344,25.3423,25.3185,25.3344,239700.0
2011-11-23 14:25:00,31.88,31.88,31.84,31.87,48900.0,25.3344,25.3344,25.3026,25.3264,48900.0
2011-11-23 14:30:00,31.87,31.89,31.87,31.89,96700.0,25.3264,25.3423,25.3264,25.3423,96700.0
2011-11-23 14:35:00,31.89,31.93,31.88,31.92,30500.0,25.3423,25.3741,25.3344,25.3662,30500.0
2011-11-23 14:40:00,31.91,31.92,31.88,31.88,22200.0,25.3582,25.3662,25.3344,25.3344,22200.0
2011-11-23 14:45:00,31.89,31.92,31.89,31.9,58600.0,25.3423,25.3662,25.3423,25.3503,58600.0
2011-11-23 14:50:00,31.9,31.91,31.89,31.91,21100.0,25.3503,25.3582,25.3423,25.3582,21100.0
2011-11-23 14:55:00,31.91,31.91,31.87,31.88,33100.0,25.3582,25.3582,25.3264,25.3344,33100.0
2011-11-23 15:00:00,31.88,31.94,31.85,31.9,119700.0,25.3344,25.3821,25.3105,25.3503,119700.0
2011-11-23 15:05:00,31.9,31.95,31.88,31.9,36000.0,25.3503,25.39,25.3344,25.3503,36000.0
2011-11-23 15:10:00,31.91,31.96,31.9,31.96,79600.0,25.3582,25.3979,25.3503,25.3979,79600.0
2011-11-23 15:15:00,31.97,31.98,31.94,31.94,64500.0,25.4059,25.4138,25.3821,25.3821,64500.0
2011-11-23 15:20:00,31.94,31.97,31.92,31.92,64100.0,25.3821,25.4059,25.3662,25.3662,64100.0
2011-11-23 15:25:00,31.93,31.96,31.9,31.92,61500.0,25.3741,25.3979,25.3503,25.3662,61500.0
2011-11-23 15:30:00,31.93,31.97,31.91,31.97,80600.0,25.3741,25.4059,25.3582,25.4059,80600.0
2011-11-23 15:35:00,31.97,31.99,31.96,31.96,83600.0,25.4059,25.4218,25.3979,25.3979,83600.0
2011-11-23 15:40:00,31.97,32.04,31.96,32.02,68800.0,25.4059,25.4615,25.3979,25.4456,68800.0
2011-11-23 15:45:00,32.02,32.02,31.96,31.96,118300.0,25.4456,25.4456,25.3979,25.3979,118300.0
2011-11-23 15:50:00,31.96,32.01,31.95,31.98,264700.0,25.3979,25.4377,25.39,25.4138,264700.0
2011-11-23 15:55:00,31.97,31.98,31.79,31.81,1058800.0,25.4059,25.4138,25.2628,25.2787,1058800.0
2011-11-25 09:30:00,31.74,31.74,31.68,31.72,41000.0,25.2231,25.2231,25.1754,25.2072,41000.0
2011-11-25 09:35:00,31.72,31.91,31.72,31.85,73100.0,25.2072,25.3582,25.2072,25.3105,73100.0
2011-11-25 09:40:00,31.85,31.89,31.85,31.89,41800.0,25.3105,25.3423,25.3105,25.3423,41800.0
2011-11-25 09:45:00,31.9,31.91,31.83,31.84,14200.0,25.3503,25.3582,25.2946,25.3026,14200.0
2011-11-25 09:50:00,31.84,31.88,31.83,31.84,31200.0,25.3026,25.3344,25.2946,25.3026,31200.0
2011-11-25 09:55:00,31.85,31.87,31.81,31.81,29500.0,25.3105,25.3264,25.2787,25.2787,29500.0
2011-11-25 10:00:00,31.81,31.84,31.79,31.84,15300.0,25.2787,25.3026,25.2628,25.3026,15300.0
2011-11-25 10:05:00,31.85,31.89,31.84,31.88,24800.0,25.3105,25.3423,25.3026,25.3344,24800.0
2011-11-25 10:10:00,31.87,31.92,31.86,31.91,33500.0,25.3264,25.3662,25.3185,25.3582,33500.0
2011-11-25 10:15:00,31.91,31.95,31.88,31.95,24900.0,25.3582,25.39,25.3344,25.39,24900.0
2011-11-25 10:20:00,31.94,31.96,31.92,31.94,36900.0,25.3821,25.3979,25.3662,25.3821,36900.0
2011-11-25 10:25:00,31.94,31.96,31.88,31.89,83800.0,25.3821,25.3979,25.3344,25.3423,83800.0
2011-11-25 10:30:00,31.89,31.9,31.88,31.89,20500.0,25.3423,25.3503,25.3344,25.3423,20500.0
2011-11-25 10:35:00,31.89,31.91,31.88,31.89,19600.0,25.3423,25.3582,25.3344,25.3423,19600.0
2011-11-25 10:40:00,31.89,31.92,31.89,31.91,64800.0,25.3423,25.3662,25.3423,25.3582,64800.0
2011-11-25 10:45:00,31.91,31.92,31.87,31.88,166100.0,25.3582,25.3662,25.3264,25.3344,166100.0
2011-11-25 10:50:00,31.88,31.9,31.86,31.88,80400.0,25.3344,25.3503,25.3185,25.3344,80400.0
2011-11-25 10:55:00,31.88,31.88,31.85,31.86,33000.0,25.3344,25.3344,25.3105,25.3185,33000.0
2011-11-25 11:00:00,31.86,31.88,31.85,31.88,59000.0,25.3185,25.3344,25.3105,25.3344,59000.0
2011-11-25 11:05:00,31.88,31.91,31.88,31.9,33700.0,25.3344,25.3582,25.3344,25.3503,33700.0
2011-11-25 11:10:00,31.9,31.93,31.9,31.9,40600.0,25.3503,25.3741,25.3503,25.3503,40600.0
2011-11-25 11:15:00,31.91,31.92,31.87,31.9,20700.0,25.3582,25.3662,25.3264,25.3503,20700.0
2011-11-25 11:20:00,31.91,31.92,31.89,31.91,13600.0,25.3582,25.3662,25.3423,25.3582,13600.0
2011-11-25 11:25:00,31.91,31.92,31.87,31.87,23400.0,25.3582,25.3662,25.3264,25.3264,23400.0
2011-11-25 11:30:00,31.87,31.9,31.87,31.89,27600.0,25.3264,25.3503,25.3264,25.3423,27600.0
2011-11-25 11:35:00,31.89,31.9,31.86,31.89,24000.0,25.3423,25.3503,25.3185,25.3423,24000.0
2011-11-25 11:40:00,31.89,31.9,31.87,31.88,78700.0,25.3423,25.3503,25.3264,25.3344,78700.0
2011-11-25 11:45:00,31.87,31.87,31.81,31.83,26000.0,25.3264,25.3264,25.2787,25.2946,26000.0
2011-11-25 11:50:00,31.83,31.84,31.77,31.77,117600.0,25.2946,25.3026,25.247,25.247,117600.0
2011-11-25 11:55:00,31.77,31.81,31.77,31.78,49000.0,25.247,25.2787,25.247,25.2549,49000.0
2011-11-25 12:00:00,31.79,31.8,31.77,31.78,35300.0,25.2628,25.2708,25.247,25.2549,35300.0
2011-11-25 12:05:00,31.78,31.8,31.74,31.74,18300.0,25.2549,25.2708,25.2231,25.2231,18300.0
2011-11-25 12:10:00,31.75,31.76,31.73,31.76,16200.0,25.2311,25.239,25.2152,25.239,16200.0
2011-11-25 12:15:00,31.75,31.77,31.73,31.75,42500.0,25.2311,25.247,25.2152,25.2311,42500.0
2011-11-25 12:20:00,31.75,31.76,31.74,31.76,18500.0,25.2311,25.239,25.2231,25.239,18500.0
2011-11-25 12:25:00,31.77,31.81,31.76,31.81,22700.0,25.247,25.2787,25.239,25.2787,22700.0
2011-11-25 12:30:00,31.81,31.84,31.79,31.83,37600.0,25.2787,25.3026,25.2628,25.2946,37600.0
2011-11-25 12:35:00,31.84,31.84,31.8,31.81,170200.0,25.3026,25.3026,25.2708,25.2787,170200.0
2011-11-25 12:40:00,31.81,31.81,31.75,31.77,42100.0,25.2787,25.2787,25.2311,25.247,42100.0
2011-11-25 12:45:00,31.77,31.81,31.77,31.81,120900.0,25.247,25.2787,25.247,25.2787,120900.0
2011-11-25 12:50:00,31.8,31.83,31.77,31.78,96000.0,25.2708,25.2946,25.247,25.2549,96000.0
2011-11-25 12:55:00,31.77,31.78,31.7,31.7,418800.0,25.247,25.2549,25.1913,25.1913,418800.0
2011-11-28 09:30:00,32.25,32.35,32.25,32.3,452700.0,25.6284,25.7079,25.6284,25.6681,452700.0
2011-11-28 09:35:00,32.29,32.39,32.25,32.39,57100.0,25.6602,25.7397,25.6284,25.7397,57100.0
2011-11-28 09:40:00,32.39,32.49,32.39,32.48,561600.0,25.7397,25.8191,25.7397,25.8112,561600.0
2011-11-28 09:45:00,32.49,32.51,32.48,32.49,69000.0,25.8191,25.835,25.8112,25.8191,69000.0
2011-11-28 09:50:00,32.49,32.55,32.49,32.51,88800.0,25.8191,25.8668,25.8191,25.835,88800.0
2011-11-28 09:55:00,32.52,32.56,32.5,32.55,189400.0,25.843,25.8748,25.8271,25.8668,189400.0
2011-11-28 10:00:00,32.56,32.57,32.49,32.54,834700.0,25.8748,25.8827,25.8191,25.8589,834700.0
2011-11-28 10:05:00,32.53,32.56,32.52,32.53,85300.0,25.8509,25.8748,25.843,25.8509,85300.0
2011-11-28 10:10:00,32.53,32.56,32.52,32.53,40500.0,25.8509,25.8748,25.843,25.8509,40500.0
2011-11-28 10:15:00,32.54,32.58,32.54,32.57,25400.0,25.8589,25.8906,25.8589,25.8827,25400.0
2011-11-28 10:20:00,32.57,32.57,32.53,32.54,24800.0,25.8827,25.8827,25.8509,25.8589,24800.0
2011-11-28 10:25:00,32.55,32.6,32.55,32.57,31900.0,25.8668,25.9065,25.8668,25.8827,31900.0
2011-11-28 10:30:00,32.57,32.6,32.56,32.58,45000.0,25.8827,25.9065,25.8748,25.8906,45000.0
2011-11-28 10:35:00,32.57,32.62,32.57,32.58,52700.0,25.8827,25.9224,25.8827,25.8906,52700.0
2011-11-28 10:40:00,32.58,32.6,32.57,32.57,29100.0,25.8906,25.9065,25.8827,25.8827,29100.0
2011-11-28 10:45:00,32.57,32.57,32.55,32.55,34400.0,25.8827,25.8827,25.8668,25.8668,34400.0
2011-11-28 10:50:00,32.56,32.58,32.54,32.58,84700.0,25.8748,25.8906,25.8589,25.8906,84700.0
2011-11-28 10:55:00,32.58,32.58,32.51,32.52,58200.0,25.8906,25.8906,25.835,25.843,58200.0
2011-11-28 11:00:00,32.52,32.56,32.51,32.52,40500.0,25.843,25.8748,25.835,25.843,40500.0
2011-11-28 11:05:00,32.52,32.55,32.52,32.54,18000.0,25.843,25.8668,25.843,25.8589,18000.0
2011-11-28 11:10:00,32.54,32.56,32.53,32.54,43700.0,25.8589,25.8748,25.8509,25.8589,43700.0
2011-11-28 11:15:00,32.54,32.55,32.52,32.54,59100.0,25.8589,25.8668,25.843,25.8589,59100.0
2011-11-28 11:20:00,32.54,32.54,32.52,32.52,12100.0,25.8589,25.8589,25.843,25.843,12100.0
2011-11-28 11:25:00,32.52,32.55,32.5,32.54,56800.0,25.843,25.8668,25.8271,25.8589,56800.0
2011-11-28 11:30:00,32.55,32.57,32.53,32.54,59000.0,25.8668,25.8827,25.8509,25.8589,59000.0
2011-11-28 11:35:00,32.54,32.55,32.52,32.52,20700.0,25.8589,25.8668,25.843,25.843,20700.0
2011-11-28 11:40:00,32.52,32.54,32.51,32.52,17700.0,25.843,25.8589,25.835,25.843,17700.0
2011-11-28 11:45:00,32.52,32.53,32.51,32.52,26300.0,25.843,25.8509,25.835,25.843,26300.0
2011-11-28 11:50:00,32.52,32.52,32.49,32.51,30200.0,25.843,25.843,25.8191,25.835,30200.0
2011-11-28 11:55:00,32.5,32.51,32.49,32.5,17300.0,25.8271,25.835,25.8191,25.8271,17300.0
2011-11-28 12:00:00,32.5,32.51,32.48,32.49,17000.0,25.8271,25.835,25.8112,25.8191,17000.0
2011-11-28 12:05:00,32.5,32.51,32.49,32.5,22000.0,25.8271,25.835,25.8191,25.8271,22000.0
2011-11-28 12:10:00,32.5,32.51,32.49,32.5,49900.0,25.8271,25.835,25.8191,25.8271,49900.0
2011-11-28 12:15:00,32.5,32.52,32.5,32.51,20200.0,25.8271,25.843,25.8271,25.835,20200.0
2011-11-28 12:20:00,32.51,32.52,32.5,32.51,23300.0,25.835,25.843,25.8271,25.835,23300.0
2011-11-28 12:25:00,32.51,32.51,32.47,32.47,8700.0,25.835,25.835,25.8032,25.8032,8700.0
2011-11-28 12:30:00,32.47,32.47,32.44,32.47,23200.0,25.8032,25.8032,25.7794,25.8032,23200.0
2011-11-28 12:35:00,32.46,32.47,32.45,32.46,21000.0,25.7953,25.8032,25.7873,25.7953,21000.0
2011-11-28 12:40:00,32.46,32.47,32.44,32.44,17200.0,25.7953,25.8032,25.7794,25.7794,17200.0
2011-11-28 12:45:00,32.45,32.46,32.44,32.44,9000.0,25.7873,25.7953,25.7794,25.7794,9000.0
2011-11-28 12:50:00,32.44,32.45,32.43,32.43,18100.0,25.7794,25.7873,25.7714,25.7714,18100.0
2011-11-28 12:55:00,32.43,32.44,32.43,32.44,63000.0,25.7714,25.7794,25.7714,25.7794,63000.0
2011-11-28 13:00:00,32.44,32.44,32.41,32.43,12100.0,25.7794,25.7794,25.7556,25.7714,12100.0
2011-11-28 13:05:00,32.42,32.43,32.41,32.43,14100.0,25.7635,25.7714,25.7556,25.7714,14100.0
2011-11-28 13:10:00,32.44,32.44,32.43,32.44,11300.0,25.7794,25.7794,25.7714,25.7794,11300.0
2011-11-28 13:15:00,32.44,32.48,32.44,32.48,23300.0,25.7794,25.8112,25.7794,25.8112,23300.0
2011-11-28 13:20:00,32.49,32.5,32.47,32.5,6600.0,25.8191,25.8271,25.8032,25.8271,6600.0
2011-11-28 13:25:00,32.49,32.51,32.49,32.5,16800.0,25.8191,25.835,25.8191,25.8271,16800.0
2011-11-28 13:30:00,32.5,32.53,32.5,32.5,14900.0,25.8271,25.8509,25.8271,25.8271,14900.0
2011-11-28 13:35:00,32.5,32.52,32.5,32.52,29600.0,25.8271,25.843,25.8271,25.843,29600.0
2011-11-28 13:40:00,32.51,32.52,32.51,32.51,16100.0,25.835,25.843,25.835,25.835,16100.0
2011-11-28 13:45:00,32.51,32.52,32.48,32.48,17900.0,25.835,25.843,25.8112,25.8112,17900.0
2011-11-28 13:50:00,32.49,32.5,32.47,32.49,12500.0,25.8191,25.8271,25.8032,25.8191,12500.0
2011-11-28 13:55:00,32.48,32.49,32.43,32.45,36300.0,25.8112,25.8191,25.7714,25.7873,36300.0
2011-11-28 14:00:00,32.44,32.47,32.43,32.47,67400.0,25.7794,25.8032,25.7714,25.8032,67400.0
2011-11-28 14:05:00,32.47,32.49,32.45,32.49,53100.0,25.8032,25.8191,25.7873,25.8191,53100.0
2011-11-28 14:10:00,32.48,32.52,32.48,32.52,17900.0,25.8112,25.843,25.8112,25.843,17900.0
2011-11-28 14:15:00,32.52,32.53,32.51,32.52,25500.0,25.843,25.8509,25.835,25.843,25500.0
2011-11-28 14:20:00,32.52,32.54,32.5,32.5,12900.0,25.843,25.8589,25.8271,25.8271,12900.0
2011-11-28 14:25:00,32.5,32.51,32.46,32.48,32400.0,25.8271,25.835,25.7953,25.8112,32400.0
2011-11-28 14:30:00,32.48,32.5,32.47,32.48,33600.0,25.8112,25.8271,25.8032,25.8112,33600.0
2011-11-28 14:35:00,32.48,32.5,32.47,32.47,35500.0,25.8112,25.8271,25.8032,25.8032,35500.0
2011-11-28 14:40:00,32.47,32.5,32.47,32.48,22100.0,25.8032,25.8271,25.8032,25.8112,22100.0
2011-11-28 14:45:00,32.48,32.49,32.44,32.45,66300.0,25.8112,25.8191,25.7794,25.7873,66300.0
2011-11-28 14:50:00,32.44,32.44,32.4,32.42,61800.0,25.7794,25.7794,25.7476,25.7635,61800.0
2011-11-28 14:55:00,32.42,32.44,32.4,32.43,56200.0,25.7635,25.7794,25.7476,25.7714,56200.0
2011-11-28 15:00:00,32.43,32.48,32.43,32.46,32800.0,25.7714,25.8112,25.7714,25.7953,32800.0
2011-11-28 15:05:00,32.46,32.47,32.36,32.37,129600.0,25.7953,25.8032,25.7158,25.7238,129600.0
2011-11-28 15:10:00,32.37,32.4,32.36,32.38,39000.0,25.7238,25.7476,25.7158,25.7317,39000.0
2011-11-28 15:15:00,32.38,32.4,32.33,32.4,84000.0,25.7317,25.7476,25.692,25.7476,84000.0
2011-11-28 15:20:00,32.4,32.45,32.37,32.43,59900.0,25.7476,25.7873,25.7238,25.7714,59900.0
2011-11-28 15:25:00,32.43,32.43,32.4,32.41,64300.0,25.7714,25.7714,25.7476,25.7556,64300.0
2011-11-28 15:30:00,32.41,32.45,32.39,32.41,131900.0,25.7556,25.7873,25.7397,25.7556,131900.0
2011-11-28 15:35:00,32.4,32.46,32.4,32.43,50800.0,25.7476,25.7953,25.7476,25.7714,50800.0
2011-11-28 15:40:00,32.43,32.44,32.39,32.44,153400.0,25.7714,25.7794,25.7397,25.7794,153400.0
2011-11-28 15:45:00,32.44,32.45,32.38,32.39,110400.0,25.7794,25.7873,25.7317,25.7397,110400.0
2011-11-28 15:50:00,32.38,32.43,32.37,32.42,89800.0,25.7317,25.7714,25.7238,25.7635,89800.0
2011-11-28 15:55:00,32.42,32.56,32.41,32.55,1150200.0,25.7635,25.8748,25.7556,25.8668,1150200.0
2011-11-29 09:30:00,32.63,32.65,32.6,32.64,50200.0,25.9304,25.9463,25.9065,25.9383,50200.0
2011-11-29 09:35:00,32.64,32.65,32.59,32.65,25600.0,25.9383,25.9463,25.8986,25.9463,25600.0
2011-11-29 09:40:00,32.66,32.72,32.66,32.69,37600.0,25.9542,26.0019,25.9542,25.9781,37600.0
2011-11-29 09:45:00,32.67,32.74,32.67,32.73,43600.0,25.9622,26.0178,25.9622,26.0098,43600.0
2011-11-29 09:50:00,32.73,32.77,32.73,32.77,192400.0,26.0098,26.0416,26.0098,26.0416,192400.0
2011-11-29 09:55:00,32.76,32.76,32.71,32.72,18000.0,26.0337,26.0337,25.994,26.0019,18000.0
2011-11-29 10:00:00,32.73,32.83,32.72,32.76,257500.0,26.0098,26.0893,26.0019,26.0337,257500.0
2011-11-29 10:05:00,32.75,32.83,32.75,32.83,52400.0,26.0257,26.0893,26.0257,26.0893,52400.0
2011-11-29 10:10:00,32.83,32.87,32.82,32.85,21600.0,26.0893,26.1211,26.0814,26.1052,21600.0
2011-11-29 10:15:00,32.85,32.89,32.82,32.86,42100.0,26.1052,26.137,26.0814,26.1132,42100.0
2011-11-29 10:20:00,32.86,32.9,32.85,32.87,105000.0,26.1132,26.1449,26.1052,26.1211,105000.0
2011-11-29 10:25:00,32.86,32.89,32.84,32.84,48000.0,26.1132,26.137,26.0973,26.0973,48000.0
2011-11-29 10:30:00,32.84,32.87,32.83,32.87,67200.0,26.0973,26.1211,26.0893,26.1211,67200.0
2011-11-29 10:35:00,32.88,32.88,32.86,32.87,56500.0,26.129,26.129,26.1132,26.1211,56500.0
2011-11-29 10:40:00,32.87,32.88,32.85,32.85,110700.0,26.1211,26.129,26.1052,26.1052,110700.0
2011-11-29 10:45:00,32.85,32.86,32.8,32.8,64300.0,26.1052,26.1132,26.0655,26.0655,64300.0
2011-11-29 10:50:00,32.81,32.83,32.81,32.82,13200.0,26.0734,26.0893,26.0734,26.0814,13200.0
2011-11-29 10:55:00,32.81,32.82,32.8,32.81,20700.0,26.0734,26.0814,26.0655,26.0734,20700.0
2011-11-29 11:00:00,32.8,32.85,32.8,32.8,29100.0,26.0655,26.1052,26.0655,26.0655,29100.0
2011-11-29 11:05:00,32.81,32.83,32.77,32.79,43400.0,26.0734,26.0893,26.0416,26.0575,43400.0
2011-11-29 11:10:00,32.8,32.81,32.77,32.77,154100.0,26.0655,26.0734,26.0416,26.0416,154100.0
2011-11-29 11:15:00,32.77,32.82,32.77,32.8,25700.0,26.0416,26.0814,26.0416,26.0655,25700.0
2011-11-29 11:20:00,32.8,32.82,32.77,32.78,37400.0,26.0655,26.0814,26.0416,26.0496,37400.0
2011-11-29 11:25:00,32.79,32.84,32.79,32.82,26300.0,26.0575,26.0973,26.0575,26.0814,26300.0
2011-11-29 11:30:00,32.82,32.86,32.82,32.84,52700.0,26.0814,26.1132,26.0814,26.0973,52700.0
2011-11-29 11:35:00,32.85,32.87,32.84,32.85,39700.0,26.1052,26.1211,26.0973,26.1052,39700.0
2011-11-29 11:40:00,32.85,32.88,32.83,32.83,56000.0,26.1052,26.129,26.0893,26.0893,56000.0
2011-11-29 11:45:00,32.84,32.86,32.84,32.85,35400.0,26.0973,26.1132,26.0973,26.1052,35400.0
2011-11-29 11:50:00,32.85,32.87,32.83,32.83,35200.0,26.1052,26.1211,26.0893,26.0893,35200.0
2011-11-29 11:55:00,32.83,32.84,32.82,32.83,36200.0,26.0893,26.0973,26.0814,26.0893,36200.0
2011-11-29 12:00:00,32.83,32.84,32.82,32.84,29900.0,26.0893,26.0973,26.0814,26.0973,29900.0
2011-11-29 12:05:00,32.84,32.88,32.83,32.87,43700.0,26.0973,26.129,26.0893,26.1211,43700.0
2011-11-29 12:10:00,32.87,32.87,32.85,32.85,19900.0,26.1211,26.1211,26.1052,26.1052,19900.0
2011-11-29 12:15:00,32.86,32.87,32.85,32.85,15500.0,26.1132,26.1211,26.1052,26.1052,15500.0
2011-11-29 12:20:00,32.85,32.86,32.84,32.85,10200.0,26.1052,26.1132,26.0973,26.1052,10200.0
2011-11-29 12:25:00,32.84,32.87,32.84,32.86,12000.0,26.0973,26.1211,26.0973,26.1132,12000.0
2011-11-29 12:30:00,32.86,32.86,32.83,32.83,17300.0,26.1132,26.1132,26.0893,26.0893,17300.0
2011-11-29 12:35:00,32.84,32.84,32.79,32.8,30900.0,26.0973,26.0973,26.0575,26.0655,30900.0
2011-11-29 12:40:00,32.8,32.82,32.78,32.79,35300.0,26.0655,26.0814,26.0496,26.0575,35300.0
2011-11-29 12:45:00,32.79,32.8,32.78,32.8,8500.0,26.0575,26.0655,26.0496,26.0655,8500.0
2011-11-29 12:50:00,32.81,32.81,32.77,32.77,82600.0,26.0734,26.0734,26.0416,26.0416,82600.0
2011-11-29 12:55:00,32.77,32.77,32.74,32.76,123100.0,26.0416,26.0416,26.0178,26.0337,123100.0
2011-11-29 13:00:00,32.75,32.75,32.72,32.73,25000.0,26.0257,26.0257,26.0019,26.0098,25000.0
2011-11-29 13:05:00,32.73,32.73,32.69,32.71,38900.0,26.0098,26.0098,25.9781,25.994,38900.0
2011-11-29 13:10:00,32.71,32.73,32.7,32.72,23100.0,25.994,26.0098,25.986,26.0019,23100.0
2011-11-29 13:15:00,32.72,32.73,32.71,32.72,31600.0,26.0019,26.0098,25.994,26.0019,31600.0
2011-11-29 13:20:00,32.72,32.76,32.72,32.76,29000.0,26.0019,26.0337,26.0019,26.0337,29000.0
2011-11-29 13:25:00,32.76,32.76,32.74,32.74,18000.0,26.0337,26.0337,26.0178,26.0178,18000.0
2011-11-29 13:30:00,32.74,32.74,32.7,32.7,23600.0,26.0178,26.0178,25.986,25.986,23600.0
2011-11-29 13:35:00,32.7,32.72,32.68,32.72,46900.0,25.986,26.0019,25.9701,26.0019,46900.0
2011-11-29 13:40:00,32.72,32.72,32.71,32.72,13000.0,26.0019,26.0019,25.994,26.0019,13000.0
2011-11-29 13:45:00,32.72,32.72,32.7,32.7,20700.0,26.0019,26.0019,25.986,25.986,20700.0
2011-11-29 13:50:00,32.7,32.71,32.65,32.65,34800.0,25.986,25.994,25.9463,25.9463,34800.0
2011-11-29 13:55:00,32.65,32.66,32.63,32.64,24600.0,25.9463,25.9542,25.9304,25.9383,24600.0
2011-11-29 14:00:00,32.64,32.66,32.61,32.66,28100.0,25.9383,25.9542,25.9145,25.9542,28100.0
2011-11-29 14:05:00,32.65,32.66,32.64,32.64,18400.0,25.9463,25.9542,25.9383,25.9383,18400.0
2011-11-29 14:10:00,32.64,32.66,32.64,32.64,19700.0,25.9383,25.9542,25.9383,25.9383,19700.0
2011-11-29 14:15:00,32.64,32.67,32.63,32.67,28100.0,25.9383,25.9622,25.9304,25.9622,28100.0
2011-11-29 14:20:00,32.67,32.68,32.66,32.68,16600.0,25.9622,25.9701,25.9542,25.9701,16600.0
2011-11-29 14:25:00,32.68,32.68,32.66,32.68,38400.0,25.9701,25.9701,25.9542,25.9701,38400.0
2011-11-29 14:30:00,32.68,32.71,32.68,32.71,19900.0,25.9701,25.994,25.9701,25.994,19900.0
2011-11-29 14:35:00,32.7,32.72,32.69,32.7,64600.0,25.986,26.0019,25.9781,25.986,64600.0
2011-11-29 14:40:00,32.7,32.74,32.7,32.74,23700.0,25.986,26.0178,25.986,26.0178,23700.0
2011-11-29 14:45:00,32.74,32.74,32.71,32.71,33600.0,26.0178,26.0178,25.994,25.994,33600.0
2011-11-29 14:50:00,32.71,32.72,32.69,32.71,151100.0,25.994,26.0019,25.9781,25.994,151100.0
2011-11-29 14:55:00,32.72,32.75,32.71,32.73,30900.0,26.0019,26.0257,25.994,26.0098,30900.0
2011-11-29 15:00:00,32.73,32.75,32.72,32.73,35900.0,26.0098,26.0257,26.0019,26.0098,35900.0
2011-11-29 15:05:00,32.73,32.73,32.7,32.7,35100.0,26.0098,26.0098,25.986,25.986,35100.0
2011-11-29 15:10:00,32.69,32.75,32.69,32.75,68200.0,25.9781,26.0257,25.9781,26.0257,68200.0
2011-11-29 15:15:00,32.75,32.8,32.75,32.78,95100.0,26.0257,26.0655,26.0257,26.0496,95100.0
2011-11-29 15:20:00,32.79,32.79,32.77,32.78,57100.0,26.0575,26.0575,26.0416,26.0496,57100.0
2011-11-29 15:25:00,32.79,32.79,32.75,32.75,48500.0,26.0575,26.0575,26.0257,26.0257,48500.0
2011-11-29 15:30:00,32.76,32.78,32.76,32.78,81400.0,26.0337,26.0496,26.0337,26.0496,81400.0
2011-11-29 15:35:00,32.77,32.79,32.72,32.72,82400.0,26.0416,26.0575,26.0019,26.0019,82400.0
2011-11-29 15:40:00,32.73,32.74,32.72,32.73,69300.0,26.0098,26.0178,26.0019,26.0098,69300.0
2011-11-29 15:45:00,32.72,32.76,32.72,32.74,120400.0,26.0019,26.0337,26.0019,26.0178,120400.0
2011-11-29 15:50:00,32.74,32.75,32.68,32.72,251600.0,26.0178,26.0257,25.9701,26.0019,251600.0
2011-11-29 15:55:00,32.72,32.72,32.67,32.7,455400.0,26.0019,26.0019,25.9622,25.986,455400.0
2011-11-30 09:30:00,33.4,33.49,33.37,33.42,191500.0,26.5423,26.6138,26.5184,26.5582,191500.0
2011-11-30 09:35:00,33.42,33.47,33.41,33.47,315700.0,26.5582,26.5979,26.5502,26.5979,315700.0
2011-11-30 09:40:00,33.46,33.6,33.46,33.58,315300.0,26.59,26.7012,26.59,26.6853,315300.0
2011-11-30 09:45:00,33.58,33.64,33.57,33.62,637300.0,26.6853,26.733,26.6774,26.7171,637300.0
2011-11-30 09:50:00,33.63,33.67,33.6,33.67,57200.0,26.7251,26.7568,26.7012,26.7568,57200.0
2011-11-30 09:55:00,33.66,33.69,33.65,33.69,129100.0,26.7489,26.7727,26.741,26.7727,129100.0
2011-11-30 10:00:00,33.69,33.72,33.64,33.65,213500.0,26.7727,26.7966,26.733,26.741,213500.0
2011-11-30 10:05:00,33.66,33.66,33.58,33.59,63400.0,26.7489,26.7489,26.6853,26.6933,63400.0
2011-11-30 10:10:00,33.6,33.62,33.57,33.61,451600.0,26.7012,26.7171,26.6774,26.7092,451600.0
2011-11-30 10:15:00,33.61,33.65,33.6,33.64,74800.0,26.7092,26.741,26.7012,26.733,74800.0
2011-11-30 10:20:00,33.65,33.67,33.63,33.66,33300.0,26.741,26.7568,26.7251,26.7489,33300.0
2011-11-30 10:25:00,33.67,33.7,33.63,33.7,214500.0,26.7568,26.7807,26.7251,26.7807,214500.0
2011-11-30 10:30:00,33.69,33.71,33.66,33.67,313600.0,26.7727,26.7886,26.7489,26.7568,313600.0
2011-11-30 10:35:00,33.67,33.7,33.67,33.7,65500.0,26.7568,26.7807,26.7568,26.7807,65500.0
2011-11-30 10:40:00,33.7,33.73,33.69,33.72,138200.0,26.7807,26.8045,26.7727,26.7966,138200.0
2011-11-30 10:45:00,33.72,33.74,33.71,33.72,44500.0,26.7966,26.8125,26.7886,26.7966,44500.0
2011-11-30 10:50:00,33.72,33.73,33.71,33.71,43700.0,26.7966,26.8045,26.7886,26.7886,43700.0
2011-11-30 10:55:00,33.71,33.74,33.7,33.74,38100.0,26.7886,26.8125,26.7807,26.8125,38100.0
2011-11-30 11:00:00,33.73,33.73,33.68,33.68,52900.0,26.8045,26.8045,26.7648,26.7648,52900.0
2011-11-30 11:05:00,33.68,33.7,33.67,33.68,82900.0,26.7648,26.7807,26.7568,26.7648,82900.0
2011-11-30 11:10:00,33.67,33.67,33.66,33.66,127000.0,26.7568,26.7568,26.7489,26.7489,127000.0
2011-11-30 11:15:00,33.66,33.68,33.65,33.67,96300.0,26.7489,26.7648,26.741,26.7568,96300.0
2011-11-30 11:20:00,33.66,33.66,33.63,33.65,101900.0,26.7489,26.7489,26.7251,26.741,101900.0
2011-11-30 11:25:00,33.65,33.68,33.65,33.67,65900.0,26.741,26.7648,26.741,26.7568,65900.0
2011-11-30 11:30:00,33.67,33.69,33.66,33.69,67900.0,26.7568,26.7727,26.7489,26.7727,67900.0
2011-11-30 11:35:00,33.68,33.7,33.68,33.7,74500.0,26.7648,26.7807,26.7648,26.7807,74500.0
2011-11-30 11:40:00,33.7,33.7,33.69,33.7,24000.0,26.7807,26.7807,26.7727,26.7807,24000.0
2011-11-30 11:45:00,33.7,33.71,33.68,33.69,42300.0,26.7807,26.7886,26.7648,26.7727,42300.0
2011-11-30 11:50:00,33.69,33.7,33.65,33.65,18600.0,26.7727,26.7807,26.741,26.741,18600.0
2011-11-30 11:55:00,33.65,33.66,33.62,33.65,283200.0,26.741,26.7489,26.7171,26.741,283200.0
2011-11-30 12:00:00,33.66,33.66,33.62,33.62,127500.0,26.7489,26.7489,26.7171,26.7171,127500.0
2011-11-30 12:05:00,33.63,33.65,33.62,33.65,9900.0,26.7251,26.741,26.7171,26.741,9900.0
2011-11-30 12:10:00,33.64,33.66,33.61,33.62,40600.0,26.733,26.7489,26.7092,26.7171,40600.0
2011-11-30 12:15:00,33.62,33.65,33.62,33.63,17000.0,26.7171,26.741,26.7171,26.7251,17000.0
2011-11-30 12:20:00,33.63,33.65,33.61,33.64,42400.0,26.7251,26.741,26.7092,26.733,42400.0
2011-11-30 12:25:00,33.64,33.64,33.62,33.62,14600.0,26.733,26.733,26.7171,26.7171,14600.0
2011-11-30 12:30:00,33.61,33.65,33.61,33.64,13900.0,26.7092,26.741,26.7092,26.733,13900.0
2011-11-30 12:35:00,33.63,33.64,33.62,33.63,21200.0,26.7251,26.733,26.7171,26.7251,21200.0
2011-11-30 12:40:00,33.62,33.63,33.6,33.61,53100.0,26.7171,26.7251,26.7012,26.7092,53100.0
2011-11-30 12:45:00,33.61,33.63,33.61,33.63,21100.0,26.7092,26.7251,26.7092,26.7251,21100.0
2011-11-30 12:50:00,33.63,33.64,33.63,33.64,10800.0,26.7251,26.733,26.7251,26.733,10800.0
2011-11-30 12:55:00,33.64,33.65,33.63,33.65,209100.0,26.733,26.741,26.7251,26.741,209100.0
2011-11-30 13:00:00,33.65,33.66,33.65,33.66,19500.0,26.741,26.7489,26.741,26.7489,19500.0
2011-11-30 13:05:00,33.65,33.66,33.64,33.66,22600.0,26.741,26.7489,26.733,26.7489,22600.0
2011-11-30 13:10:00,33.65,33.66,33.63,33.63,27700.0,26.741,26.7489,26.7251,26.7251,27700.0
2011-11-30 13:15:00,33.63,33.63,33.59,33.61,73400.0,26.7251,26.7251,26.6933,26.7092,73400.0
2011-11-30 13:20:00,33.62,33.64,33.62,33.62,42900.0,26.7171,26.733,26.7171,26.7171,42900.0
2011-11-30 13:25:00,33.62,33.62,33.6,33.6,34500.0,26.7171,26.7171,26.7012,26.7012,34500.0
2011-11-30 13:30:00,33.61,33.62,33.61,33.62,14800.0,26.7092,26.7171,26.7092,26.7171,14800.0
2011-11-30 13:35:00,33.61,33.62,33.6,33.61,47500.0,26.7092,26.7171,26.7012,26.7092,47500.0
2011-11-30 13:40:00,33.6,33.6,33.58,33.58,48400.0,26.7012,26.7012,26.6853,26.6853,48400.0
2011-11-30 13:45:00,33.57,33.61,33.57,33.58,15400.0,26.6774,26.7092,26.6774,26.6853,15400.0
2011-11-30 13:50:00,33.58,33.58,33.54,33.54,20600.0,26.6853,26.6853,26.6535,26.6535,20600.0
2011-11-30 13:55:00,33.54,33.54,33.52,33.53,125200.0,26.6535,26.6535,26.6376,26.6456,125200.0
2011-11-30 14:00:00,33.54,33.55,33.52,33.55,336900.0,26.6535,26.6615,26.6376,26.6615,336900.0
2011-11-30 14:05:00,33.55,33.56,33.52,33.53,53600.0,26.6615,26.6694,26.6376,26.6456,53600.0
2011-11-30 14:10:00,33.53,33.56,33.52,33.56,31800.0,26.6456,26.6694,26.6376,26.6694,31800.0
2011-11-30 14:15:00,33.56,33.58,33.56,33.58,28500.0,26.6694,26.6853,26.6694,26.6853,28500.0
2011-11-30 14:20:00,33.58,33.61,33.58,33.61,53200.0,26.6853,26.7092,26.6853,26.7092,53200.0
2011-11-30 14:25:00,33.61,33.65,33.61,33.62,487700.0,26.7092,26.741,26.7092,26.7171,487700.0
2011-11-30 14:30:00,33.61,33.63,33.61,33.62,25500.0,26.7092,26.7251,26.7092,26.7171,25500.0
2011-11-30 14:35:00,33.63,33.64,33.62,33.62,41000.0,26.7251,26.733,26.7171,26.7171,41000.0
2011-11-30 14:40:00,33.63,33.65,33.63,33.65,19100.0,26.7251,26.741,26.7251,26.741,19100.0
2011-11-30 14:45:00,33.65,33.65,33.58,33.58,29400.0,26.741,26.741,26.6853,26.6853,29400.0
2011-11-30 14:50:00,33.59,33.62,33.59,33.61,43300.0,26.6933,26.7171,26.6933,26.7092,43300.0
2011-11-30 14:55:00,33.61,33.64,33.59,33.64,28900.0,26.7092,26.733,26.6933,26.733,28900.0
2011-11-30 15:00:00,33.64,33.64,33.62,33.63,77200.0,26.733,26.733,26.7171,26.7251,77200.0
2011-11-30 15:05:00,33.63,33.67,33.63,33.67,49400.0,26.7251,26.7568,26.7251,26.7568,49400.0
2011-11-30 15:10:00,33.67,33.73,33.67,33.72,289600.0,26.7568,26.8045,26.7568,26.7966,289600.0
2011-11-30 15:15:00,33.72,33.72,33.69,33.7,91400.0,26.7966,26.7966,26.7727,26.7807,91400.0
2011-11-30 15:20:00,33.7,33.72,33.67,33.67,230700.0,26.7807,26.7966,26.7568,26.7568,230700.0
2011-11-30 15:25:00,33.67,33.7,33.66,33.7,33000.0,26.7568,26.7807,26.7489,26.7807,33000.0
2011-11-30 15:30:00,33.7,33.73,33.68,33.71,152900.0,26.7807,26.8045,26.7648,26.7886,152900.0
2011-11-30 15:35:00,33.72,33.72,33.7,33.71,58000.0,26.7966,26.7966,26.7807,26.7886,58000.0
2011-11-30 15:40:00,33.71,33.79,33.71,33.77,244100.0,26.7886,26.8522,26.7886,26.8363,244100.0
2011-11-30 15:45:00,33.79,33.81,33.75,33.79,369900.0,26.8522,26.8681,26.8204,26.8522,369900.0
2011-11-30 15:50:00,33.79,33.87,33.78,33.86,607900.0,26.8522,26.9158,26.8443,26.9078,607900.0
2011-11-30 15:55:00,33.87,33.92,33.85,33.88,1491500.0,26.9158,26.9555,26.8999,26.9237,1491500.0
2011-12-01 09:30:00,33.81,33.92,33.8,33.91,279600.0,26.8681,26.9555,26.8602,26.9476,279600.0
2011-12-01 09:35:00,33.9,33.91,33.86,33.88,45200.0,26.9396,26.9476,26.9078,26.9237,45200.0
2011-12-01 09:40:00,33.88,33.93,33.88,33.93,75200.0,26.9237,26.9635,26.9237,26.9635,75200.0
2011-12-01 09:45:00,33.93,34.02,33.9,34.0,834100.0,26.9635,27.035,26.9396,27.0191,834100.0
2011-12-01 09:50:00,34.0,34.02,33.99,34.02,78300.0,27.0191,27.035,27.0111,27.035,78300.0
2011-12-01 09:55:00,34.03,34.07,34.02,34.07,128900.0,27.0429,27.0747,27.035,27.0747,128900.0
2011-12-01 10:00:00,34.06,34.12,34.01,34.1,248100.0,27.0668,27.1145,27.027,27.0986,248100.0
2011-12-01 10:05:00,34.1,34.1,34.06,34.08,146000.0,27.0986,27.0986,27.0668,27.0827,146000.0
2011-12-01 10:10:00,34.08,34.08,34.04,34.06,35600.0,27.0827,27.0827,27.0509,27.0668,35600.0
2011-12-01 10:15:00,34.06,34.09,34.06,34.09,41300.0,27.0668,27.0906,27.0668,27.0906,41300.0
2011-12-01 10:20:00,34.09,34.09,34.04,34.07,60200.0,27.0906,27.0906,27.0509,27.0747,60200.0
2011-12-01 10:25:00,34.08,34.1,34.06,34.07,16300.0,27.0827,27.0986,27.0668,27.0747,16300.0
2011-12-01 10:30:00,34.07,34.08,34.03,34.08,19700.0,27.0747,27.0827,27.0429,27.0827,19700.0
2011-12-01 10:35:00,34.08,34.09,34.03,34.07,43000.0,27.0827,27.0906,27.0429,27.0747,43000.0
2011-12-01 10:40:00,34.07,34.09,34.05,34.09,56800.0,27.0747,27.0906,27.0588,27.0906,56800.0
2011-12-01 10:45:00,34.1,34.1,34.05,34.05,66300.0,27.0986,27.0986,27.0588,27.0588,66300.0
2011-12-01 10:50:00,34.05,34.06,34.03,34.04,29000.0,27.0588,27.0668,27.0429,27.0509,29000.0
2011-12-01 10:55:00,34.04,34.05,34.02,34.04,57200.0,27.0509,27.0588,27.035,27.0509,57200.0
2011-12-01 11:00:00,34.04,34.06,34.04,34.05,19500.0,27.0509,27.0668,27.0509,27.0588,19500.0
2011-12-01 11:05:00,34.06,34.06,34.04,34.04,24700.0,27.0668,27.0668,27.0509,27.0509,24700.0
2011-12-01 11:10:00,34.04,34.05,34.0,34.01,200500.0,27.0509,27.0588,27.0191,27.027,200500.0
2011-12-01 11:15:00,34.01,34.03,33.97,34.0,118400.0,27.027,27.0429,26.9952,27.0191,118400.0
2011-12-01 11:20:00,34.0,34.0,33.97,33.99,31400.0,27.0191,27.0191,26.9952,27.0111,31400.0
2011-12-01 11:25:00,33.99,33.99,33.95,33.95,45600.0,27.0111,27.0111,26.9794,26.9794,45600.0
2011-12-01 11:30:00,33.95,33.97,33.92,33.95,92300.0,26.9794,26.9952,26.9555,26.9794,92300.0
2011-12-01 11:35:00,33.95,33.98,33.93,33.98,72500.0,26.9794,27.0032,26.9635,27.0032,72500.0
2011-12-01 11:40:00,33.98,33.98,33.96,33.97,57500.0,27.0032,27.0032,26.9873,26.9952,57500.0
2011-12-01 11:45:00,33.97,33.98,33.95,33.95,16700.0,26.9952,27.0032,26.9794,26.9794,16700.0
2011-12-01 11:50:00,33.96,34.0,33.96,34.0,39700.0,26.9873,27.0191,26.9873,27.0191,39700.0
2011-12-01 11:55:00,34.0,34.0,33.99,33.99,39900.0,27.0191,27.0191,27.0111,27.0111,39900.0
2011-12-01 12:00:00,34.0,34.0,33.96,33.96,37300.0,27.0191,27.0191,26.9873,26.9873,37300.0
2011-12-01 12:05:00,33.97,33.99,33.95,33.96,48000.0,26.9952,27.0111,26.9794,26.9873,48000.0
2011-12-01 12:10:00,33.96,33.96,33.94,33.95,19100.0,26.9873,26.9873,26.9714,26.9794,19100.0
2011-12-01 12:15:00,33.96,33.96,33.93,33.94,40300.0,26.9873,26.9873,26.9635,26.9714,40300.0
2011-12-01 12:20:00,33.94,33.98,33.94,33.97,33700.0,26.9714,27.0032,26.9714,26.9952,33700.0
2011-12-01 12:25:00,33.98,33.98,33.96,33.97,34200.0,27.0032,27.0032,26.9873,26.9952,34200.0
2011-12-01 12:30:00,33.97,34.0,33.97,33.98,474400.0,26.9952,27.0191,26.9952,27.0032,474400.0
2011-12-01 12:35:00,33.99,33.99,33.97,33.97,37900.0,27.0111,27.0111,26.9952,26.9952,37900.0
2011-12-01 12:40:00,33.98,33.98,33.94,33.94,31400.0,27.0032,27.0032,26.9714,26.9714,31400.0
2011-12-01 12:45:00,33.94,33.95,33.93,33.94,24400.0,26.9714,26.9794,26.9635,26.9714,24400.0
2011-12-01 12:50:00,33.93,33.96,33.93,33.94,22800.0,26.9635,26.9873,26.9635,26.9714,22800.0
2011-12-01 12:55:00,33.94,33.94,33.89,33.89,43500.0,26.9714,26.9714,26.9317,26.9317,43500.0
2011-12-01 13:00:00,33.89,33.91,33.89,33.91,25800.0,26.9317,26.9476,26.9317,26.9476,25800.0
2011-12-01 13:05:00,33.91,33.92,33.9,33.91,10300.0,26.9476,26.9555,26.9396,26.9476,10300.0
2011-12-01 13:10:00,33.91,33.95,33.91,33.95,15800.0,26.9476,26.9794,26.9476,26.9794,15800.0
2011-12-01 13:15:00,33.94,33.96,33.94,33.96,23100.0,26.9714,26.9873,26.9714,26.9873,23100.0
2011-12-01 13:20:00,33.96,33.99,33.96,33.99,54700.0,26.9873,27.0111,26.9873,27.0111,54700.0
2011-12-01 13:25:00,33.98,34.0,33.98,34.0,22600.0,27.0032,27.0191,27.0032,27.0191,22600.0
2011-12-01 13:30:00,34.0,34.02,33.99,34.0,136300.0,27.0191,27.035,27.0111,27.0191,136300.0
2011-12-01 13:35:00,34.01,34.01,34.0,34.0,21900.0,27.027,27.027,27.0191,27.0191,21900.0
2011-12-01 13:40:00,34.0,34.03,34.0,34.01,23700.0,27.0191,27.0429,27.0191,27.027,23700.0
2011-12-01 13:45:00,34.01,34.02,34.0,34.02,14500.0,27.027,27.035,27.0191,27.035,14500.0
2011-12-01 13:50:00,34.01,34.02,33.99,34.01,13000.0,27.027,27.035,27.0111,27.027,13000.0
2011-12-01 13:55:00,34.0,34.02,33.99,34.02,20400.0,27.0191,27.035,27.0111,27.035,20400.0
2011-12-01 14:00:00,34.02,34.02,33.99,34.0,24300.0,27.035,27.035,27.0111,27.0191,24300.0
2011-12-01 14:05:00,33.99,34.0,33.97,33.99,22500.0,27.0111,27.0191,26.9952,27.0111,22500.0
2011-12-01 14:10:00,33.99,33.99,33.97,33.99,81300.0,27.0111,27.0111,26.9952,27.0111,81300.0
2011-12-01 14:15:00,33.99,34.01,33.96,33.97,50100.0,27.0111,27.027,26.9873,26.9952,50100.0
2011-12-01 14:20:00,33.98,34.01,33.98,34.0,38100.0,27.0032,27.027,27.0032,27.0191,38100.0
2011-12-01 14:25:00,34.0,34.02,34.0,34.01,9600.0,27.0191,27.035,27.0191,27.027,9600.0
2011-12-01 14:30:00,34.01,34.01,33.97,33.98,21900.0,27.027,27.027,26.9952,27.0032,21900.0
2011-12-01 14:35:00,33.97,34.0,33.97,33.99,11600.0,26.9952,27.0191,26.9952,27.0111,11600.0
2011-12-01 14:40:00,33.99,33.99,33.95,33.96,23200.0,27.0111,27.0111,26.9794,26.9873,23200.0
2011-12-01 14:45:00,33.96,34.01,33.96,34.0,30800.0,26.9873,27.027,26.9873,27.0191,30800.0
2011-12-01 14:50:00,34.0,34.0,33.97,33.98,22300.0,27.0191,27.0191,26.9952,27.0032,22300.0
2011-12-01 14:55:00,33.99,33.99,33.96,33.96,13100.0,27.0111,27.0111,26.9873,26.9873,13100.0
2011-12-01 15:00:00,33.96,33.98,33.95,33.97,39000.0,26.9873,27.0032,26.9794,26.9952,39000.0
2011-12-01 15:05:00,33.97,33.97,33.91,33.91,21100.0,26.9952,26.9952,26.9476,26.9476,21100.0
2011-12-01 15:10:00,33.91,33.93,33.91,33.93,41700.0,26.9476,26.9635,26.9476,26.9635,41700.0
2011-12-01 15:15:00,33.93,33.94,33.93,33.93,19200.0,26.9635,26.9714,26.9635,26.9635,19200.0
2011-12-01 15:20:00,33.93,33.95,33.92,33.94,46400.0,26.9635,26.9794,26.9555,26.9714,46400.0
2011-12-01 15:25:00,33.95,33.98,33.95,33.98,186400.0,26.9794,27.0032,26.9794,27.0032,186400.0
2011-12-01 15:30:00,33.98,33.98,33.97,33.97,49000.0,27.0032,27.0032,26.9952,26.9952,49000.0
2011-12-01 15:35:00,33.97,33.99,33.95,33.95,204200.0,26.9952,27.0111,26.9794,26.9794,204200.0
2011-12-01 15:40:00,33.95,33.96,33.91,33.91,86900.0,26.9794,26.9873,26.9476,26.9476,86900.0
2011-12-01 15:45:00,33.91,33.93,33.89,33.92,152300.0,26.9476,26.9635,26.9317,26.9555,152300.0
2011-12-01 15:50:00,33.93,33.93,33.89,33.89,120300.0,26.9635,26.9635,26.9317,26.9317,120300.0
2011-12-01 15:55:00,33.9,33.94,33.87,33.93,271400.0,26.9396,26.9714,26.9158,26.9635,271400.0
2011-12-02 09:30:00,34.12,34.16,34.1,34.15,124400.0,27.1145,27.1462,27.0986,27.1383,124400.0
2011-12-02 09:35:00,34.15,34.15,34.09,34.1,20300.0,27.1383,27.1383,27.0906,27.0986,20300.0
2011-12-02 09:40:00,34.1,34.11,34.06,34.08,26400.0,27.0986,27.1065,27.0668,27.0827,26400.0
2011-12-02 09:45:00,34.08,34.1,34.07,34.07,22100.0,27.0827,27.0986,27.0747,27.0747,22100.0
2011-12-02 09:50:00,34.07,34.08,34.02,34.07,89200.0,27.0747,27.0827,27.035,27.0747,89200.0
2011-12-02 09:55:00,34.08,34.08,34.06,34.07,40600.0,27.0827,27.0827,27.0668,27.0747,40600.0
2011-12-02 10:00:00,34.07,34.09,34.07,34.07,116200.0,27.0747,27.0906,27.0747,27.0747,116200.0
2011-12-02 10:05:00,34.07,34.08,34.04,34.04,147600.0,27.0747,27.0827,27.0509,27.0509,147600.0
2011-12-02 10:10:00,34.04,34.11,34.04,34.09,35800.0,27.0509,27.1065,27.0509,27.0906,35800.0
2011-12-02 10:15:00,34.09,34.1,34.07,34.1,55400.0,27.0906,27.0986,27.0747,27.0986,55400.0
2011-12-02 10:20:00,34.1,34.12,34.08,34.1,38400.0,27.0986,27.1145,27.0827,27.0986,38400.0
2011-12-02 10:25:00,34.1,34.11,34.07,34.08,26000.0,27.0986,27.1065,27.0747,27.0827,26000.0
2011-12-02 10:30:00,34.09,34.1,34.06,34.09,28400.0,27.0906,27.0986,27.0668,27.0906,28400.0
2011-12-02 10:35:00,34.09,34.12,34.08,34.12,20900.0,27.0906,27.1145,27.0827,27.1145,20900.0
2011-12-02 10:40:00,34.12,34.12,34.09,34.1,109400.0,27.1145,27.1145,27.0906,27.0986,109400.0
2011-12-02 10:45:00,34.11,34.12,34.09,34.11,105300.0,27.1065,27.1145,27.0906,27.1065,105300.0
2011-12-02 10:50:00,34.12,34.13,34.1,34.12,53300.0,27.1145,27.1224,27.0986,27.1145,53300.0
2011-12-02 10:55:00,34.12,34.12,34.07,34.07,33600.0,27.1145,27.1145,27.0747,27.0747,33600.0
2011-12-02 11:00:00,34.07,34.08,34.01,34.01,12100.0,27.0747,27.0827,27.027,27.027,12100.0
2011-12-02 11:05:00,34.02,34.03,34.0,34.03,24200.0,27.035,27.0429,27.0191,27.0429,24200.0
2011-12-02 11:10:00,34.02,34.03,33.98,33.99,21400.0,27.035,27.0429,27.0032,27.0111,21400.0
2011-12-02 11:15:00,33.98,34.0,33.96,33.99,27200.0,27.0032,27.0191,26.9873,27.0111,27200.0
2011-12-02 11:20:00,33.99,33.99,33.96,33.97,11300.0,27.0111,27.0111,26.9873,26.9952,11300.0
2011-12-02 11:25:00,33.96,33.99,33.96,33.99,16100.0,26.9873,27.0111,26.9873,27.0111,16100.0
2011-12-02 11:30:00,33.99,34.0,33.97,33.97,27300.0,27.0111,27.0191,26.9952,26.9952,27300.0
2011-12-02 11:35:00,33.97,33.97,33.92,33.96,171300.0,26.9952,26.9952,26.9555,26.9873,171300.0
2011-12-02 11:40:00,33.95,33.96,33.89,33.9,57800.0,26.9794,26.9873,26.9317,26.9396,57800.0
2011-12-02 11:45:00,33.89,33.92,33.86,33.86,37200.0,26.9317,26.9555,26.9078,26.9078,37200.0
2011-12-02 11:50:00,33.85,33.87,33.85,33.86,19600.0,26.8999,26.9158,26.8999,26.9078,19600.0
2011-12-02 11:55:00,33.85,33.85,33.83,33.84,43900.0,26.8999,26.8999,26.884,26.8919,43900.0
2011-12-02 12:00:00,33.85,33.85,33.81,33.83,14900.0,26.8999,26.8999,26.8681,26.884,14900.0
2011-12-02 12:05:00,33.84,33.86,33.83,33.83,15300.0,26.8919,26.9078,26.884,26.884,15300.0
2011-12-02 12:10:00,33.84,33.87,33.81,33.82,37400.0,26.8919,26.9158,26.8681,26.876,37400.0
2011-12-02 12:15:00,33.82,33.86,33.81,33.86,23800.0,26.876,26.9078,26.8681,26.9078,23800.0
2011-12-02 12:20:00,33.85,33.88,33.84,33.87,13400.0,26.8999,26.9237,26.8919,26.9158,13400.0
2011-12-02 12:25:00,33.87,33.88,33.86,33.86,28300.0,26.9158,26.9237,26.9078,26.9078,28300.0
2011-12-02 12:30:00,33.86,33.87,33.85,33.86,33200.0,26.9078,26.9158,26.8999,26.9078,33200.0
2011-12-02 12:35:00,33.86,33.89,33.86,33.88,190600.0,26.9078,26.9317,26.9078,26.9237,190600.0
2011-12-02 12:40:00,33.88,33.88,33.86,33.86,13400.0,26.9237,26.9237,26.9078,26.9078,13400.0
2011-12-02 12:45:00,33.87,33.9,33.84,33.9,11400.0,26.9158,26.9396,26.8919,26.9396,11400.0
2011-12-02 12:50:00,33.9,33.9,33.89,33.9,17700.0,26.9396,26.9396,26.9317,26.9396,17700.0
2011-12-02 12:55:00,33.9,33.9,33.89,33.89,10600.0,26.9396,26.9396,26.9317,26.9317,10600.0
2011-12-02 13:00:00,33.88,33.89,33.87,33.87,7500.0,26.9237,26.9317,26.9158,26.9158,7500.0
2011-12-02 13:05:00,33.87,33.88,33.84,33.84,11800.0,26.9158,26.9237,26.8919,26.8919,11800.0
2011-12-02 13:10:00,33.84,33.85,33.81,33.81,24300.0,26.8919,26.8999,26.8681,26.8681,24300.0
2011-12-02 13:15:00,33.81,33.84,33.8,33.84,18800.0,26.8681,26.8919,26.8602,26.8919,18800.0
2011-12-02 13:20:00,33.83,33.87,33.83,33.84,243300.0,26.884,26.9158,26.884,26.8919,243300.0
2011-12-02 13:25:00,33.84,33.85,33.83,33.83,66700.0,26.8919,26.8999,26.884,26.884,66700.0
2011-12-02 13:30:00,33.83,33.83,33.81,33.81,31600.0,26.884,26.884,26.8681,26.8681,31600.0
2011-12-02 13:35:00,33.81,33.81,33.78,33.79,10500.0,26.8681,26.8681,26.8443,26.8522,10500.0
2011-12-02 13:40:00,33.78,33.8,33.74,33.74,19400.0,26.8443,26.8602,26.8125,26.8125,19400.0
2011-12-02 13:45:00,33.75,33.77,33.72,33.72,37900.0,26.8204,26.8363,26.7966,26.7966,37900.0
2011-12-02 13:50:00,33.73,33.74,33.68,33.68,236800.0,26.8045,26.8125,26.7648,26.7648,236800.0
2011-12-02 13:55:00,33.69,33.73,33.69,33.71,92100.0,26.7727,26.8045,26.7727,26.7886,92100.0
2011-12-02 14:00:00,33.71,33.74,33.71,33.71,29100.0,26.7886,26.8125,26.7886,26.7886,29100.0
2011-12-02 14:05:00,33.71,33.74,33.67,33.74,30600.0,26.7886,26.8125,26.7568,26.8125,30600.0
2011-12-02 14:10:00,33.74,33.76,33.73,33.73,32300.0,26.8125,26.8284,26.8045,26.8045,32300.0
2011-12-02 14:15:00,33.74,33.74,33.7,33.72,63300.0,26.8125,26.8125,26.7807,26.7966,63300.0
2011-12-02 14:20:00,33.72,33.72,33.68,33.68,316800.0,26.7966,26.7966,26.7648,26.7648,316800.0
2011-12-02 14:25:00,33.68,33.68,33.58,33.59,649300.0,26.7648,26.7648,26.6853,26.6933,649300.0
2011-12-02 14:30:00,33.58,33.58,33.51,33.55,1015400.0,26.6853,26.6853,26.6297,26.6615,1015400.0
2011-12-02 14:35:00,33.55,33.56,33.52,33.53,1201100.0,26.6615,26.6694,26.6376,26.6456,1201100.0
2011-12-02 14:40:00,33.54,33.58,33.51,33.58,872100.0,26.6535,26.6853,26.6297,26.6853,872100.0
2011-12-02 14:45:00,33.57,33.64,33.57,33.59,1224600.0,26.6774,26.733,26.6774,26.6933,1224600.0
2011-12-02 14:50:00,33.59,33.59,33.55,33.55,44900.0,26.6933,26.6933,26.6615,26.6615,44900.0
2011-12-02 14:55:00,33.55,33.55,33.43,33.45,655600.0,26.6615,26.6615,26.5661,26.582,655600.0
2011-12-02 15:00:00,33.46,33.5,33.45,33.5,65600.0,26.59,26.6218,26.582,26.6218,65600.0
2011-12-02 15:05:00,33.51,33.54,33.5,33.51,150400.0,26.6297,26.6535,26.6218,26.6297,150400.0
2011-12-02 15:10:00,33.51,33.56,33.5,33.51,590900.0,26.6297,26.6694,26.6218,26.6297,590900.0
2011-12-02 15:15:00,33.51,33.55,33.47,33.47,412300.0,26.6297,26.6615,26.5979,26.5979,412300.0
2011-12-02 15:20:00,33.48,33.48,33.47,33.47,68400.0,26.6059,26.6059,26.5979,26.5979,68400.0
2011-12-02 15:25:00,33.47,33.48,33.44,33.46,80000.0,26.5979,26.6059,26.5741,26.59,80000.0
2011-12-02 15:30:00,33.46,33.49,33.44,33.48,65400.0,26.59,26.6138,26.5741,26.6059,65400.0
2011-12-02 15:35:00,33.49,33.55,33.48,33.54,51500.0,26.6138,26.6615,26.6059,26.6535,51500.0
2011-12-02 15:40:00,33.54,33.55,33.53,33.54,476500.0,26.6535,26.6615,26.6456,26.6535,476500.0
2011-12-02 15:45:00,33.53,33.53,33.48,33.52,953600.0,26.6456,26.6456,26.6059,26.6376,953600.0
2011-12-02 15:50:00,33.51,33.55,33.48,33.53,1409800.0,26.6297,26.6615,26.6059,26.6456,1409800.0
2011-12-02 15:55:00,33.53,33.58,33.5,33.52,1482100.0,26.6456,26.6853,26.6218,26.6376,1482100.0
2011-12-05 09:30:00,33.86,33.99,33.86,33.94,346100.0,26.9078,27.0111,26.9078,26.9714,346100.0
2011-12-05 09:35:00,33.94,33.97,33.89,33.9,901900.0,26.9714,26.9952,26.9317,26.9396,901900.0
2011-12-05 09:40:00,33.89,33.92,33.88,33.89,521200.0,26.9317,26.9555,26.9237,26.9317,521200.0
2011-12-05 09:45:00,33.9,33.93,33.87,33.91,659700.0,26.9396,26.9635,26.9158,26.9476,659700.0
2011-12-05 09:50:00,33.91,33.91,33.8,33.84,6551700.0,26.9476,26.9476,26.8602,26.8919,6551700.0
2011-12-05 09:55:00,33.84,33.84,33.81,33.82,201400.0,26.8919,26.8919,26.8681,26.876,201400.0
2011-12-05 10:00:00,33.82,33.83,33.72,33.73,1669100.0,26.876,26.884,26.7966,26.8045,1669100.0
2011-12-05 10:05:00,33.73,33.81,33.71,33.81,716100.0,26.8045,26.8681,26.7886,26.8681,716100.0
2011-12-05 10:10:00,33.8,33.86,33.8,33.84,862800.0,26.8602,26.9078,26.8602,26.8919,862800.0
2011-12-05 10:15:00,33.84,33.86,33.81,33.86,567500.0,26.8919,26.9078,26.8681,26.9078,567500.0
2011-12-05 10:20:00,33.86,33.88,33.84,33.86,770900.0,26.9078,26.9237,26.8919,26.9078,770900.0
2011-12-05 10:25:00,33.86,33.88,33.84,33.87,1108800.0,26.9078,26.9237,26.8919,26.9158,1108800.0
2011-12-05 10:30:00,33.87,33.87,33.83,33.83,978700.0,26.9158,26.9158,26.884,26.884,978700.0
2011-12-05 10:35:00,33.84,33.88,33.83,33.86,161400.0,26.8919,26.9237,26.884,26.9078,161400.0
2011-12-05 10:40:00,33.86,33.9,33.86,33.88,477300.0,26.9078,26.9396,26.9078,26.9237,477300.0
2011-12-05 10:45:00,33.88,33.91,33.88,33.89,200200.0,26.9237,26.9476,26.9237,26.9317,200200.0
2011-12-05 10:50:00,33.89,33.9,33.87,33.88,470500.0,26.9317,26.9396,26.9158,26.9237,470500.0
2011-12-05 10:55:00,33.88,33.88,33.85,33.85,403700.0,26.9237,26.9237,26.8999,26.8999,403700.0
2011-12-05 11:00:00,33.85,33.88,33.83,33.85,714700.0,26.8999,26.9237,26.884,26.8999,714700.0
2011-12-05 11:05:00,33.85,33.85,33.83,33.83,336400.0,26.8999,26.8999,26.884,26.884,336400.0
2011-12-05 11:10:00,33.83,33.83,33.81,33.83,342300.0,26.884,26.884,26.8681,26.884,342300.0
2011-12-05 11:15:00,33.83,33.83,33.81,33.82,355000.0,26.884,26.884,26.8681,26.876,355000.0
2011-12-05 11:20:00,33.82,33.82,33.75,33.76,438200.0,26.876,26.876,26.8204,26.8284,438200.0
2011-12-05 11:25:00,33.76,33.8,33.75,33.79,231900.0,26.8284,26.8602,26.8204,26.8522,231900.0
2011-12-05 11:30:00,33.79,33.83,33.79,33.8,451200.0,26.8522,26.884,26.8522,26.8602,451200.0
2011-12-05 11:35:00,33.8,33.82,33.79,33.82,227000.0,26.8602,26.876,26.8522,26.876,227000.0
2011-12-05 11:40:00,33.82,33.82,33.8,33.82,241600.0,26.876,26.876,26.8602,26.876,241600.0
2011-12-05 11:45:00,33.82,33.83,33.81,33.82,299900.0,26.876,26.884,26.8681,26.876,299900.0
2011-12-05 11:50:00,33.83,33.84,33.82,33.83,105900.0,26.884,26.8919,26.876,26.884,105900.0
2011-12-05 11:55:00,33.84,33.84,33.81,33.82,376800.0,26.8919,26.8919,26.8681,26.876,376800.0
2011-12-05 12:00:00,33.82,33.83,33.81,33.83,204900.0,26.876,26.884,26.8681,26.884,204900.0
2011-12-05 12:05:00,33.82,33.86,33.82,33.84,123700.0,26.876,26.9078,26.876,26.8919,123700.0
2011-12-05 12:10:00,33.84,33.84,33.82,33.82,204900.0,26.8919,26.8919,26.876,26.876,204900.0
2011-12-05 12:15:00,33.82,33.83,33.82,33.83,48300.0,26.876,26.884,26.876,26.884,48300.0
2011-12-05 12:20:00,33.83,33.84,33.79,33.81,372100.0,26.884,26.8919,26.8522,26.8681,372100.0
2011-12-05 12:25:00,33.81,33.81,33.8,33.8,70300.0,26.8681,26.8681,26.8602,26.8602,70300.0
2011-12-05 12:30:00,33.8,33.82,33.79,33.82,78200.0,26.8602,26.876,26.8522,26.876,78200.0
2011-12-05 12:35:00,33.82,33.83,33.79,33.82,388500.0,26.876,26.884,26.8522,26.876,388500.0
2011-12-05 12:40:00,33.82,33.84,33.82,33.83,19700.0,26.876,26.8919,26.876,26.884,19700.0
2011-12-05 12:45:00,33.84,33.85,33.83,33.84,525400.0,26.8919,26.8999,26.884,26.8919,525400.0
2011-12-05 12:50:00,33.84,33.85,33.83,33.84,53100.0,26.8919,26.8999,26.884,26.8919,53100.0
2011-12-05 12:55:00,33.84,33.86,33.84,33.84,232700.0,26.8919,26.9078,26.8919,26.8919,232700.0
2011-12-05 13:00:00,33.83,33.84,33.82,33.84,435300.0,26.884,26.8919,26.876,26.8919,435300.0
2011-12-05 13:05:00,33.84,33.84,33.84,33.84,32000.0,26.8919,26.8919,26.8919,26.8919,32000.0
2011-12-05 13:10:00,33.84,33.85,33.83,33.84,77900.0,26.8919,26.8999,26.884,26.8919,77900.0
2011-12-05 13:15:00,33.83,33.84,33.82,33.82,171900.0,26.884,26.8919,26.876,26.876,171900.0
2011-12-05 13:20:00,33.82,33.84,33.81,33.82,154300.0,26.876,26.8919,26.8681,26.876,154300.0
2011-12-05 13:25:00,33.82,33.84,33.81,33.82,310300.0,26.876,26.8919,26.8681,26.876,310300.0
2011-12-05 13:30:00,33.82,33.82,33.8,33.81,438600.0,26.876,26.876,26.8602,26.8681,438600.0
2011-12-05 13:35:00,33.8,33.83,33.8,33.81,188300.0,26.8602,26.884,26.8602,26.8681,188300.0
2011-12-05 13:40:00,33.81,33.81,33.7,33.72,602000.0,26.8681,26.8681,26.7807,26.7966,602000.0
2011-12-05 13:45:00,33.72,33.75,33.63,33.63,321100.0,26.7966,26.8204,26.7251,26.7251,321100.0
2011-12-05 13:50:00,33.64,33.67,33.62,33.63,644800.0,26.733,26.7568,26.7171,26.7251,644800.0
2011-12-05 13:55:00,33.63,33.65,33.59,33.6,826000.0,26.7251,26.741,26.6933,26.7012,826000.0
2011-12-05 14:00:00,33.6,33.6,33.56,33.57,631700.0,26.7012,26.7012,26.6694,26.6774,631700.0
2011-12-05 14:05:00,33.57,33.58,33.54,33.57,468800.0,26.6774,26.6853,26.6535,26.6774,468800.0
2011-12-05 14:10:00,33.57,33.58,33.53,33.54,397500.0,26.6774,26.6853,26.6456,26.6535,397500.0
2011-12-05 14:15:00,33.53,33.53,33.47,33.5,2081000.0,26.6456,26.6456,26.5979,26.6218,2081000.0
2011-12-05 14:20:00,33.5,33.51,33.48,33.48,349900.0,26.6218,26.6297,26.6059,26.6059,349900.0
2011-12-05 14:25:00,33.48,33.54,33.46,33.53,564400.0,26.6059,26.6535,26.59,26.6456,564400.0
2011-12-05 14:30:00,33.53,33.53,33.48,33.49,586400.0,26.6456,26.6456,26.6059,26.6138,586400.0
2011-12-05 14:35:00,33.49,33.51,33.48,33.51,382900.0,26.6138,26.6297,26.6059,26.6297,382900.0
2011-12-05 14:40:00,33.5,33.54,33.5,33.5,948700.0,26.6218,26.6535,26.6218,26.6218,948700.0
2011-12-05 14:45:00,33.5,33.54,33.5,33.54,305100.0,26.6218,26.6535,26.6218,26.6535,305100.0
2011-12-05 14:50:00,33.54,33.58,33.54,33.57,680600.0,26.6535,26.6853,26.6535,26.6774,680600.0
2011-12-05 14:55:00,33.57,33.6,33.56,33.59,78200.0,26.6774,26.7012,26.6694,26.6933,78200.0
2011-12-05 15:00:00,33.59,33.59,33.55,33.58,486400.0,26.6933,26.6933,26.6615,26.6853,486400.0
2011-12-05 15:05:00,33.58,33.59,33.45,33.48,313700.0,26.6853,26.6933,26.582,26.6059,313700.0
2011-12-05 15:10:00,33.48,33.5,33.45,33.45,559900.0,26.6059,26.6218,26.582,26.582,559900.0
2011-12-05 15:15:00,33.45,33.45,33.4,33.43,112900.0,26.582,26.582,26.5423,26.5661,112900.0
2011-12-05 15:20:00,33.43,33.47,33.42,33.46,52500.0,26.5661,26.5979,26.5582,26.59,52500.0
2011-12-05 15:25:00,33.46,33.48,33.44,33.45,334500.0,26.59,26.6059,26.5741,26.582,334500.0
2011-12-05 15:30:00,33.45,33.48,33.43,33.47,145300.0,26.582,26.6059,26.5661,26.5979,145300.0
2011-12-05 15:35:00,33.47,33.47,33.43,33.45,1049900.0,26.5979,26.5979,26.5661,26.582,1049900.0
2011-12-05 15:40:00,33.45,33.46,33.43,33.45,305600.0,26.582,26.59,26.5661,26.582,305600.0
2011-12-05 15:45:00,33.45,33.5,33.43,33.49,629900.0,26.582,26.6218,26.5661,26.6138,629900.0
2011-12-05 15:50:00,33.49,33.53,33.45,33.53,1037300.0,26.6138,26.6456,26.582,26.6456,1037300.0
2011-12-05 15:55:00,33.53,33.57,33.5,33.57,1629100.0,26.6456,26.6774,26.6218,26.6774,1629100.0
2011-12-06 09:30:00,33.63,33.74,33.62,33.68,107400.0,26.7251,26.8125,26.7171,26.7648,107400.0
2011-12-06 09:35:00,33.68,33.71,33.67,33.7,55900.0,26.7648,26.7886,26.7568,26.7807,55900.0
2011-12-06 09:40:00,33.7,33.71,33.63,33.63,46900.0,26.7807,26.7886,26.7251,26.7251,46900.0
2011-12-06 09:45:00,33.63,33.63,33.58,33.59,225600.0,26.7251,26.7251,26.6853,26.6933,225600.0
2011-12-06 09:50:00,33.59,33.61,33.57,33.59,40900.0,26.6933,26.7092,26.6774,26.6933,40900.0
2011-12-06 09:55:00,33.58,33.61,33.58,33.59,36500.0,26.6853,26.7092,26.6853,26.6933,36500.0
2011-12-06 10:00:00,33.6,33.68,33.59,33.67,96400.0,26.7012,26.7648,26.6933,26.7568,96400.0
2011-12-06 10:05:00,33.66,33.67,33.65,33.66,30400.0,26.7489,26.7568,26.741,26.7489,30400.0
2011-12-06 10:10:00,33.66,33.66,33.6,33.66,41900.0,26.7489,26.7489,26.7012,26.7489,41900.0
2011-12-06 10:15:00,33.66,33.67,33.65,33.66,30000.0,26.7489,26.7568,26.741,26.7489,30000.0
2011-12-06 10:20:00,33.66,33.71,33.65,33.69,31700.0,26.7489,26.7886,26.741,26.7727,31700.0
2011-12-06 10:25:00,33.69,33.73,33.69,33.73,36100.0,26.7727,26.8045,26.7727,26.8045,36100.0
2011-12-06 10:30:00,33.73,33.77,33.72,33.72,145800.0,26.8045,26.8363,26.7966,26.7966,145800.0
2011-12-06 10:35:00,33.72,33.76,33.7,33.75,103600.0,26.7966,26.8284,26.7807,26.8204,103600.0
2011-12-06 10:40:00,33.75,33.76,33.71,33.74,52300.0,26.8204,26.8284,26.7886,26.8125,52300.0
2011-12-06 10:45:00,33.74,33.77,33.72,33.76,63700.0,26.8125,26.8363,26.7966,26.8284,63700.0
2011-12-06 10:50:00,33.75,33.76,33.72,33.72,32000.0,26.8204,26.8284,26.7966,26.7966,32000.0
2011-12-06 10:55:00,33.73,33.73,33.71,33.71,40600.0,26.8045,26.8045,26.7886,26.7886,40600.0
2011-12-06 11:00:00,33.71,33.73,33.7,33.72,86100.0,26.7886,26.8045,26.7807,26.7966,86100.0
2011-12-06 11:05:00,33.72,33.74,33.7,33.7,34200.0,26.7966,26.8125,26.7807,26.7807,34200.0
2011-12-06 11:10:00,33.7,33.73,33.69,33.73,26700.0,26.7807,26.8045,26.7727,26.8045,26700.0
2011-12-06 11:15:00,33.72,33.73,33.7,33.7,24200.0,26.7966,26.8045,26.7807,26.7807,24200.0
2011-12-06 11:20:00,33.7,33.74,33.7,33.73,23600.0,26.7807,26.8125,26.7807,26.8045,23600.0
2011-12-06 11:25:00,33.72,33.72,33.7,33.7,57300.0,26.7966,26.7966,26.7807,26.7807,57300.0
2011-12-06 11:30:00,33.69,33.71,33.69,33.69,33800.0,26.7727,26.7886,26.7727,26.7727,33800.0
2011-12-06 11:35:00,33.68,33.69,33.66,33.69,58900.0,26.7648,26.7727,26.7489,26.7727,58900.0
2011-12-06 11:40:00,33.69,33.7,33.68,33.69,28100.0,26.7727,26.7807,26.7648,26.7727,28100.0
2011-12-06 11:45:00,33.69,33.69,33.66,33.67,43700.0,26.7727,26.7727,26.7489,26.7568,43700.0
2011-12-06 11:50:00,33.68,33.69,33.67,33.69,46300.0,26.7648,26.7727,26.7568,26.7727,46300.0
2011-12-06 11:55:00,33.69,33.73,33.69,33.7,40200.0,26.7727,26.8045,26.7727,26.7807,40200.0
2011-12-06 12:00:00,33.71,33.72,33.69,33.7,61100.0,26.7886,26.7966,26.7727,26.7807,61100.0
2011-12-06 12:05:00,33.7,33.7,33.69,33.7,44900.0,26.7807,26.7807,26.7727,26.7807,44900.0
2011-12-06 12:10:00,33.71,33.72,33.71,33.72,16500.0,26.7886,26.7966,26.7886,26.7966,16500.0
2011-12-06 12:15:00,33.71,33.73,33.69,33.7,84300.0,26.7886,26.8045,26.7727,26.7807,84300.0
2011-12-06 12:20:00,33.7,33.7,33.66,33.68,52200.0,26.7807,26.7807,26.7489,26.7648,52200.0
2011-12-06 12:25:00,33.67,33.68,33.66,33.68,22700.0,26.7568,26.7648,26.7489,26.7648,22700.0
2011-12-06 12:30:00,33.68,33.68,33.66,33.66,35100.0,26.7648,26.7648,26.7489,26.7489,35100.0
2011-12-06 12:35:00,33.66,33.69,33.65,33.68,81900.0,26.7489,26.7727,26.741,26.7648,81900.0
2011-12-06 12:40:00,33.68,33.69,33.66,33.66,11800.0,26.7648,26.7727,26.7489,26.7489,11800.0
2011-12-06 12:45:00,33.67,33.68,33.66,33.66,4800.0,26.7568,26.7648,26.7489,26.7489,4800.0
2011-12-06 12:50:00,33.66,33.68,33.66,33.68,4500.0,26.7489,26.7648,26.7489,26.7648,4500.0
2011-12-06 12:55:00,33.68,33.68,33.67,33.67,4400.0,26.7648,26.7648,26.7568,26.7568,4400.0
2011-12-06 13:00:00,33.67,33.68,33.67,33.68,18400.0,26.7568,26.7648,26.7568,26.7648,18400.0
2011-12-06 13:05:00,33.68,33.68,33.67,33.68,31700.0,26.7648,26.7648,26.7568,26.7648,31700.0
2011-12-06 13:10:00,33.67,33.69,33.66,33.69,30500.0,26.7568,26.7727,26.7489,26.7727,30500.0
2011-12-06 13:15:00,33.7,33.74,33.7,33.72,41100.0,26.7807,26.8125,26.7807,26.7966,41100.0
2011-12-06 13:20:00,33.72,33.76,33.72,33.76,102600.0,26.7966,26.8284,26.7966,26.8284,102600.0
2011-12-06 13:25:00,33.75,33.76,33.74,33.76,20300.0,26.8204,26.8284,26.8125,26.8284,20300.0
2011-12-06 13:30:00,33.77,33.77,33.76,33.77,41100.0,26.8363,26.8363,26.8284,26.8363,41100.0
2011-12-06 13:35:00,33.77,33.78,33.76,33.77,24300.0,26.8363,26.8443,26.8284,26.8363,24300.0
2011-12-06 13:40:00,33.77,33.77,33.74,33.74,34800.0,26.8363,26.8363,26.8125,26.8125,34800.0
2011-12-06 13:45:00,33.75,33.75,33.72,33.74,15200.0,26.8204,26.8204,26.7966,26.8125,15200.0
2011-12-06 13:50:00,33.73,33.74,33.72,33.74,13600.0,26.8045,26.8125,26.7966,26.8125,13600.0
2011-12-06 13:55:00,33.74,33.75,33.73,33.74,7100.0,26.8125,26.8204,26.8045,26.8125,7100.0
2011-12-06 14:00:00,33.73,33.74,33.72,33.74,11800.0,26.8045,26.8125,26.7966,26.8125,11800.0
2011-12-06 14:05:00,33.74,33.75,33.73,33.75,19500.0,26.8125,26.8204,26.8045,26.8204,19500.0
2011-12-06 14:10:00,33.74,33.76,33.74,33.76,10000.0,26.8125,26.8284,26.8125,26.8284,10000.0
2011-12-06 14:15:00,33.76,33.79,33.76,33.78,46500.0,26.8284,26.8522,26.8284,26.8443,46500.0
2011-12-06 14:20:00,33.78,33.78,33.74,33.75,24900.0,26.8443,26.8443,26.8125,26.8204,24900.0
2011-12-06 14:25:00,33.74,33.78,33.74,33.76,32800.0,26.8125,26.8443,26.8125,26.8284,32800.0
2011-12-06 14:30:00,33.77,33.8,33.76,33.79,44900.0,26.8363,26.8602,26.8284,26.8522,44900.0
2011-12-06 14:35:00,33.78,33.83,33.78,33.82,63600.0,26.8443,26.884,26.8443,26.876,63600.0
2011-12-06 14:40:00,33.82,33.86,33.82,33.84,77800.0,26.876,26.9078,26.876,26.8919,77800.0
2011-12-06 14:45:00,33.84,33.86,33.84,33.84,68200.0,26.8919,26.9078,26.8919,26.8919,68200.0
2011-12-06 14:50:00,33.85,33.89,33.84,33.89,134200.0,26.8999,26.9317,26.8919,26.9317,134200.0
2011-12-06 14:55:00,33.89,33.89,33.87,33.87,38800.0,26.9317,26.9317,26.9158,26.9158,38800.0
2011-12-06 15:00:00,33.87,33.88,33.86,33.87,10400.0,26.9158,26.9237,26.9078,26.9158,10400.0
2011-12-06 15:05:00,33.87,33.88,33.87,33.87,11300.0,26.9158,26.9237,26.9158,26.9158,11300.0
2011-12-06 15:10:00,33.87,33.92,33.87,33.91,45400.0,26.9158,26.9555,26.9158,26.9476,45400.0
2011-12-06 15:15:00,33.9,33.91,33.87,33.87,24200.0,26.9396,26.9476,26.9158,26.9158,24200.0
2011-12-06 15:20:00,33.87,33.89,33.86,33.87,43000.0,26.9158,26.9317,26.9078,26.9158,43000.0
2011-12-06 15:25:00,33.87,33.88,33.82,33.82,28900.0,26.9158,26.9237,26.876,26.876,28900.0
2011-12-06 15:30:00,33.83,33.84,33.82,33.83,71800.0,26.884,26.8919,26.876,26.884,71800.0
2011-12-06 15:35:00,33.84,33.87,33.84,33.85,63000.0,26.8919,26.9158,26.8919,26.8999,63000.0
2011-12-06 15:40:00,33.85,33.86,33.79,33.8,123600.0,26.8999,26.9078,26.8522,26.8602,123600.0
2011-12-06 15:45:00,33.8,33.8,33.77,33.79,120500.0,26.8602,26.8602,26.8363,26.8522,120500.0
2011-12-06 15:50:00,33.78,33.79,33.75,33.76,106700.0,26.8443,26.8522,26.8204,26.8284,106700.0
2011-12-06 15:55:00,33.76,33.77,33.72,33.73,673500.0,26.8284,26.8363,26.7966,26.8045,673500.0
2011-12-07 09:30:00,33.66,33.68,33.56,33.59,47300.0,26.7489,26.7648,26.6694,26.6933,47300.0
2011-12-07 09:35:00,33.59,33.62,33.58,33.6,45300.0,26.6933,26.7171,26.6853,26.7012,45300.0
2011-12-07 09:40:00,33.59,33.6,33.55,33.58,57700.0,26.6933,26.7012,26.6615,26.6853,57700.0
2011-12-07 09:45:00,33.57,33.59,33.55,33.58,30700.0,26.6774,26.6933,26.6615,26.6853,30700.0
2011-12-07 09:50:00,33.58,33.59,33.54,33.55,25700.0,26.6853,26.6933,26.6535,26.6615,25700.0
2011-12-07 09:55:00,33.55,33.62,33.53,33.62,18800.0,26.6615,26.7171,26.6456,26.7171,18800.0
2011-12-07 10:00:00,33.61,33.63,33.59,33.6,24900.0,26.7092,26.7251,26.6933,26.7012,24900.0
2011-12-07 10:05:00,33.59,33.61,33.57,33.57,29300.0,26.6933,26.7092,26.6774,26.6774,29300.0
2011-12-07 10:10:00,33.57,33.63,33.57,33.61,14000.0,26.6774,26.7251,26.6774,26.7092,14000.0
2011-12-07 10:15:00,33.61,33.62,33.59,33.61,26300.0,26.7092,26.7171,26.6933,26.7092,26300.0
2011-12-07 10:20:00,33.62,33.63,33.57,33.58,71300.0,26.7171,26.7251,26.6774,26.6853,71300.0
2011-12-07 10:25:00,33.59,33.59,33.54,33.59,277700.0,26.6933,26.6933,26.6535,26.6933,277700.0
2011-12-07 10:30:00,33.58,33.59,33.54,33.58,28000.0,26.6853,26.6933,26.6535,26.6853,28000.0
2011-12-07 10:35:00,33.58,33.58,33.55,33.57,40400.0,26.6853,26.6853,26.6615,26.6774,40400.0
2011-12-07 10:40:00,33.58,33.6,33.57,33.6,13200.0,26.6853,26.7012,26.6774,26.7012,13200.0
2011-12-07 10:45:00,33.6,33.65,33.6,33.64,53800.0,26.7012,26.741,26.7012,26.733,53800.0
2011-12-07 10:50:00,33.64,33.66,33.62,33.66,22600.0,26.733,26.7489,26.7171,26.7489,22600.0
2011-12-07 10:55:00,33.65,33.68,33.58,33.68,129900.0,26.741,26.7648,26.6853,26.7648,129900.0
2011-12-07 11:00:00,33.68,33.69,33.66,33.67,78400.0,26.7648,26.7727,26.7489,26.7568,78400.0
2011-12-07 11:05:00,33.68,33.7,33.68,33.7,47200.0,26.7648,26.7807,26.7648,26.7807,47200.0
2011-12-07 11:10:00,33.7,33.7,33.67,33.68,52300.0,26.7807,26.7807,26.7568,26.7648,52300.0
2011-12-07 11:15:00,33.69,33.7,33.67,33.7,18700.0,26.7727,26.7807,26.7568,26.7807,18700.0
2011-12-07 11:20:00,33.7,33.74,33.69,33.73,35500.0,26.7807,26.8125,26.7727,26.8045,35500.0
2011-12-07 11:25:00,33.72,33.74,33.7,33.7,16900.0,26.7966,26.8125,26.7807,26.7807,16900.0
2011-12-07 11:30:00,33.71,33.73,33.71,33.72,143200.0,26.7886,26.8045,26.7886,26.7966,143200.0
2011-12-07 11:35:00,33.72,33.73,33.72,33.73,37100.0,26.7966,26.8045,26.7966,26.8045,37100.0
2011-12-07 11:40:00,33.73,33.75,33.72,33.74,81500.0,26.8045,26.8204,26.7966,26.8125,81500.0
2011-12-07 11:45:00,33.74,33.74,33.72,33.74,218200.0,26.8125,26.8125,26.7966,26.8125,218200.0
2011-12-07 11:50:00,33.74,33.76,33.72,33.72,97800.0,26.8125,26.8284,26.7966,26.7966,97800.0
2011-12-07 11:55:00,33.72,33.74,33.72,33.74,63300.0,26.7966,26.8125,26.7966,26.8125,63300.0
2011-12-07 12:00:00,33.74,33.75,33.73,33.73,75200.0,26.8125,26.8204,26.8045,26.8045,75200.0
2011-12-07 12:05:00,33.73,33.74,33.72,33.73,12700.0,26.8045,26.8125,26.7966,26.8045,12700.0
2011-12-07 12:10:00,33.73,33.73,33.7,33.71,115300.0,26.8045,26.8045,26.7807,26.7886,115300.0
2011-12-07 12:15:00,33.71,33.72,33.7,33.7,12500.0,26.7886,26.7966,26.7807,26.7807,12500.0
2011-12-07 12:20:00,33.71,33.72,33.71,33.71,14200.0,26.7886,26.7966,26.7886,26.7886,14200.0
2011-12-07 12:25:00,33.72,33.76,33.71,33.76,18800.0,26.7966,26.8284,26.7886,26.8284,18800.0
2011-12-07 12:30:00,33.76,33.77,33.75,33.75,13000.0,26.8284,26.8363,26.8204,26.8204,13000.0
2011-12-07 12:35:00,33.76,33.77,33.75,33.75,197300.0,26.8284,26.8363,26.8204,26.8204,197300.0
2011-12-07 12:40:00,33.75,33.77,33.75,33.77,11500.0,26.8204,26.8363,26.8204,26.8363,11500.0
2011-12-07 12:45:00,33.77,33.79,33.77,33.77,39700.0,26.8363,26.8522,26.8363,26.8363,39700.0
2011-12-07 12:50:00,33.77,33.8,33.77,33.77,26800.0,26.8363,26.8602,26.8363,26.8363,26800.0
2011-12-07 12:55:00,33.78,33.79,33.77,33.78,26900.0,26.8443,26.8522,26.8363,26.8443,26900.0
2011-12-07 13:00:00,33.78,33.79,33.78,33.78,9600.0,26.8443,26.8522,26.8443,26.8443,9600.0
2011-12-07 13:05:00,33.79,33.8,33.78,33.79,30100.0,26.8522,26.8602,26.8443,26.8522,30100.0
2011-12-07 13:10:00,33.78,33.79,33.77,33.78,42500.0,26.8443,26.8522,26.8363,26.8443,42500.0
2011-12-07 13:15:00,33.79,33.8,33.78,33.79,92300.0,26.8522,26.8602,26.8443,26.8522,92300.0
2011-12-07 13:20:00,33.8,33.81,33.79,33.8,58300.0,26.8602,26.8681,26.8522,26.8602,58300.0
2011-12-07 13:25:00,33.8,33.82,33.79,33.81,13900.0,26.8602,26.876,26.8522,26.8681,13900.0
2011-12-07 13:30:00,33.81,33.81,33.79,33.8,18700.0,26.8681,26.8681,26.8522,26.8602,18700.0
2011-12-07 13:35:00,33.79,33.81,33.79,33.8,36600.0,26.8522,26.8681,26.8522,26.8602,36600.0
2011-12-07 13:40:00,33.81,33.81,33.8,33.81,9800.0,26.8681,26.8681,26.8602,26.8681,9800.0
2011-12-07 13:45:00,33.81,33.82,33.79,33.81,80600.0,26.8681,26.876,26.8522,26.8681,80600.0
2011-12-07 13:50:00,33.81,33.81,33.8,33.81,12500.0,26.8681,26.8681,26.8602,26.8681,12500.0
2011-12-07 13:55:00,33.81,33.83,33.81,33.82,14900.0,26.8681,26.884,26.8681,26.876,14900.0
2011-12-07 14:00:00,33.82,33.86,33.82,33.84,58800.0,26.876,26.9078,26.876,26.8919,58800.0
2011-12-07 14:05:00,33.84,33.85,33.81,33.81,42800.0,26.8919,26.8999,26.8681,26.8681,42800.0
2011-12-07 14:10:00,33.8,33.81,33.79,33.8,70800.0,26.8602,26.8681,26.8522,26.8602,70800.0
2011-12-07 14:15:00,33.8,33.83,33.79,33.81,32400.0,26.8602,26.884,26.8522,26.8681,32400.0
2011-12-07 14:20:00,33.81,33.87,33.81,33.86,23700.0,26.8681,26.9158,26.8681,26.9078,23700.0
2011-12-07 14:25:00,33.86,33.89,33.86,33.87,13800.0,26.9078,26.9317,26.9078,26.9158,13800.0
2011-12-07 14:30:00,33.87,33.88,33.84,33.87,13700.0,26.9158,26.9237,26.8919,26.9158,13700.0
2011-12-07 14:35:00,33.87,33.87,33.84,33.86,86100.0,26.9158,26.9158,26.8919,26.9078,86100.0
2011-12-07 14:40:00,33.86,33.86,33.78,33.78,50500.0,26.9078,26.9078,26.8443,26.8443,50500.0
2011-12-07 14:45:00,33.78,33.81,33.76,33.78,80800.0,26.8443,26.8681,26.8284,26.8443,80800.0
2011-12-07 14:50:00,33.78,33.79,33.77,33.79,28700.0,26.8443,26.8522,26.8363,26.8522,28700.0
2011-12-07 14:55:00,33.78,33.79,33.76,33.79,25400.0,26.8443,26.8522,26.8284,26.8522,25400.0
2011-12-07 15:00:00,33.78,33.82,33.78,33.8,24900.0,26.8443,26.876,26.8443,26.8602,24900.0
2011-12-07 15:05:00,33.8,33.82,33.8,33.8,123400.0,26.8602,26.876,26.8602,26.8602,123400.0
2011-12-07 15:10:00,33.8,33.81,33.78,33.8,54300.0,26.8602,26.8681,26.8443,26.8602,54300.0
2011-12-07 15:15:00,33.8,33.89,33.8,33.89,67100.0,26.8602,26.9317,26.8602,26.9317,67100.0
2011-12-07 15:20:00,33.88,33.93,33.88,33.9,57100.0,26.9237,26.9635,26.9237,26.9396,57100.0
2011-12-07 15:25:00,33.91,33.94,33.91,33.93,417800.0,26.9476,26.9714,26.9476,26.9635,417800.0
2011-12-07 15:30:00,33.94,33.97,33.92,33.94,101800.0,26.9714,26.9952,26.9555,26.9714,101800.0
2011-12-07 15:35:00,33.94,34.04,33.94,34.03,236800.0,26.9714,27.0509,26.9714,27.0429,236800.0
2011-12-07 15:40:00,34.04,34.12,34.03,34.05,404500.0,27.0509,27.1145,27.0429,27.0588,404500.0
2011-12-07 15:45:00,34.05,34.06,34.0,34.02,145900.0,27.0588,27.0668,27.0191,27.035,145900.0
2011-12-07 15:50:00,34.01,34.04,33.99,34.01,258800.0,27.027,27.0509,27.0111,27.027,258800.0
2011-12-07 15:55:00,34.02,34.04,33.91,33.94,712600.0,27.035,27.0509,26.9476,26.9714,712600.0
2011-12-08 09:30:00,33.8,33.84,33.76,33.84,85100.0,26.8602,26.8919,26.8284,26.8919,85100.0
2011-12-08 09:35:00,33.84,33.87,33.83,33.86,57600.0,26.8919,26.9158,26.884,26.9078,57600.0
2011-12-08 09:40:00,33.86,33.87,33.78,33.79,85000.0,26.9078,26.9158,26.8443,26.8522,85000.0
2011-12-08 09:45:00,33.8,33.83,33.78,33.81,139800.0,26.8602,26.884,26.8443,26.8681,139800.0
2011-12-08 09:50:00,33.8,33.84,33.76,33.77,39900.0,26.8602,26.8919,26.8284,26.8363,39900.0
2011-12-08 09:55:00,33.76,33.76,33.73,33.75,44600.0,26.8284,26.8284,26.8045,26.8204,44600.0
2011-12-08 10:00:00,33.74,33.78,33.69,33.7,47200.0,26.8125,26.8443,26.7727,26.7807,47200.0
2011-12-08 10:05:00,33.69,33.72,33.68,33.68,41800.0,26.7727,26.7966,26.7648,26.7648,41800.0
2011-12-08 10:10:00,33.69,33.76,33.69,33.76,30400.0,26.7727,26.8284,26.7727,26.8284,30400.0
2011-12-08 10:15:00,33.76,33.77,33.68,33.68,67300.0,26.8284,26.8363,26.7648,26.7648,67300.0
2011-12-08 10:20:00,33.68,33.7,33.67,33.68,41400.0,26.7648,26.7807,26.7568,26.7648,41400.0
2011-12-08 10:25:00,33.67,33.7,33.65,33.68,45900.0,26.7568,26.7807,26.741,26.7648,45900.0
2011-12-08 10:30:00,33.68,33.75,33.68,33.73,57600.0,26.7648,26.8204,26.7648,26.8045,57600.0
2011-12-08 10:35:00,33.74,33.75,33.72,33.74,26300.0,26.8125,26.8204,26.7966,26.8125,26300.0
2011-12-08 10:40:00,33.74,33.75,33.72,33.74,37600.0,26.8125,26.8204,26.7966,26.8125,37600.0
2011-12-08 10:45:00,33.75,33.78,33.73,33.74,118200.0,26.8204,26.8443,26.8045,26.8125,118200.0
2011-12-08 10:50:00,33.74,33.76,33.73,33.74,56900.0,26.8125,26.8284,26.8045,26.8125,56900.0
2011-12-08 10:55:00,33.74,33.75,33.7,33.7,32000.0,26.8125,26.8204,26.7807,26.7807,32000.0
2011-12-08 11:00:00,33.69,33.7,33.67,33.67,27100.0,26.7727,26.7807,26.7568,26.7568,27100.0
2011-12-08 11:05:00,33.67,33.69,33.64,33.65,41000.0,26.7568,26.7727,26.733,26.741,41000.0
2011-12-08 11:10:00,33.64,33.65,33.63,33.63,53700.0,26.733,26.741,26.7251,26.7251,53700.0
2011-12-08 11:15:00,33.62,33.63,33.61,33.61,20000.0,26.7171,26.7251,26.7092,26.7092,20000.0
2011-12-08 11:20:00,33.61,33.62,33.6,33.61,20000.0,26.7092,26.7171,26.7012,26.7092,20000.0
2011-12-08 11:25:00,33.62,33.62,33.58,33.58,32400.0,26.7171,26.7171,26.6853,26.6853,32400.0
2011-12-08 11:30:00,33.59,33.62,33.58,33.61,23200.0,26.6933,26.7171,26.6853,26.7092,23200.0
2011-12-08 11:35:00,33.61,33.62,33.55,33.56,16600.0,26.7092,26.7171,26.6615,26.6694,16600.0
2011-12-08 11:40:00,33.56,33.57,33.53,33.55,76900.0,26.6694,26.6774,26.6456,26.6615,76900.0
2011-12-08 11:45:00,33.56,33.57,33.55,33.56,17300.0,26.6694,26.6774,26.6615,26.6694,17300.0
2011-12-08 11:50:00,33.55,33.59,33.55,33.57,40600.0,26.6615,26.6933,26.6615,26.6774,40600.0
2011-12-08 11:55:00,33.58,33.59,33.56,33.58,12300.0,26.6853,26.6933,26.6694,26.6853,12300.0
2011-12-08 12:00:00,33.58,33.59,33.55,33.55,64200.0,26.6853,26.6933,26.6615,26.6615,64200.0
2011-12-08 12:05:00,33.55,33.61,33.55,33.61,25400.0,26.6615,26.7092,26.6615,26.7092,25400.0
2011-12-08 12:10:00,33.61,33.61,33.58,33.6,13900.0,26.7092,26.7092,26.6853,26.7012,13900.0
2011-12-08 12:15:00,33.59,33.63,33.59,33.62,22000.0,26.6933,26.7251,26.6933,26.7171,22000.0
2011-12-08 12:20:00,33.62,33.63,33.6,33.61,29500.0,26.7171,26.7251,26.7012,26.7092,29500.0
2011-12-08 12:25:00,33.61,33.64,33.59,33.61,24500.0,26.7092,26.733,26.6933,26.7092,24500.0
2011-12-08 12:30:00,33.6,33.6,33.57,33.58,34600.0,26.7012,26.7012,26.6774,26.6853,34600.0
2011-12-08 12:35:00,33.58,33.59,33.55,33.55,47700.0,26.6853,26.6933,26.6615,26.6615,47700.0
2011-12-08 12:40:00,33.56,33.58,33.55,33.57,54500.0,26.6694,26.6853,26.6615,26.6774,54500.0
2011-12-08 12:45:00,33.58,33.59,33.56,33.59,23900.0,26.6853,26.6933,26.6694,26.6933,23900.0
2011-12-08 12:50:00,33.59,33.61,33.58,33.59,33100.0,26.6933,26.7092,26.6853,26.6933,33100.0
2011-12-08 12:55:00,33.6,33.61,33.58,33.59,34000.0,26.7012,26.7092,26.6853,26.6933,34000.0
2011-12-08 13:00:00,33.58,33.59,33.54,33.55,27700.0,26.6853,26.6933,26.6535,26.6615,27700.0
2011-12-08 13:05:00,33.54,33.54,33.49,33.49,68200.0,26.6535,26.6535,26.6138,26.6138,68200.0
2011-12-08 13:10:00,33.49,33.49,33.42,33.46,53800.0,26.6138,26.6138,26.5582,26.59,53800.0
2011-12-08 13:15:00,33.46,33.49,33.44,33.49,43900.0,26.59,26.6138,26.5741,26.6138,43900.0
2011-12-08 13:20:00,33.48,33.48,33.45,33.47,39400.0,26.6059,26.6059,26.582,26.5979,39400.0
2011-12-08 13:25:00,33.48,33.51,33.47,33.49,44700.0,26.6059,26.6297,26.5979,26.6138,44700.0
2011-12-08 13:30:00,33.49,33.5,33.45,33.46,21000.0,26.6138,26.6218,26.582,26.59,21000.0
2011-12-08 13:35:00,33.46,33.48,33.46,33.48,58100.0,26.59,26.6059,26.59,26.6059,58100.0
2011-12-08 13:40:00,33.48,33.5,33.48,33.49,32800.0,26.6059,26.6218,26.6059,26.6138,32800.0
2011-12-08 13:45:00,33.5,33.51,33.49,33.49,42200.0,26.6218,26.6297,26.6138,26.6138,42200.0
2011-12-08 13:50:00,33.49,33.51,33.49,33.51,32700.0,26.6138,26.6297,26.6138,26.6297,32700.0
2011-12-08 13:55:00,33.51,33.53,33.49,33.53,18000.0,26.6297,26.6456,26.6138,26.6456,18000.0
2011-12-08 14:00:00,33.52,33.52,33.48,33.49,24500.0,26.6376,26.6376,26.6059,26.6138,24500.0
2011-12-08 14:05:00,33.49,33.52,33.46,33.52,31900.0,26.6138,26.6376,26.59,26.6376,31900.0
2011-12-08 14:10:00,33.52,33.54,33.51,33.52,40300.0,26.6376,26.6535,26.6297,26.6376,40300.0
2011-12-08 14:15:00,33.52,33.54,33.52,33.53,26400.0,26.6376,26.6535,26.6376,26.6456,26400.0
2011-12-08 14:20:00,33.54,33.54,33.51,33.53,19300.0,26.6535,26.6535,26.6297,26.6456,19300.0
2011-12-08 14:25:00,33.53,33.55,33.52,33.54,21600.0,26.6456,26.6615,26.6376,26.6535,21600.0
2011-12-08 14:30:00,33.53,33.53,33.5,33.52,45200.0,26.6456,26.6456,26.6218,26.6376,45200.0
2011-12-08 14:35:00,33.52,33.52,33.47,33.47,47800.0,26.6376,26.6376,26.5979,26.5979,47800.0
2011-12-08 14:40:00,33.46,33.48,33.42,33.45,52700.0,26.59,26.6059,26.5582,26.582,52700.0
2011-12-08 14:45:00,33.44,33.47,33.44,33.47,12800.0,26.5741,26.5979,26.5741,26.5979,12800.0
2011-12-08 14:50:00,33.47,33.48,33.4,33.41,46300.0,26.5979,26.6059,26.5423,26.5502,46300.0
2011-12-08 14:55:00,33.41,33.44,33.41,33.43,30600.0,26.5502,26.5741,26.5502,26.5661,30600.0
2011-12-08 15:00:00,33.43,33.45,33.42,33.43,46700.0,26.5661,26.582,26.5582,26.5661,46700.0
2011-12-08 15:05:00,33.43,33.43,33.4,33.41,52300.0,26.5661,26.5661,26.5423,26.5502,52300.0
2011-12-08 15:10:00,33.41,33.52,33.4,33.5,111800.0,26.5502,26.6376,26.5423,26.6218,111800.0
2011-12-08 15:15:00,33.5,33.54,33.48,33.54,45600.0,26.6218,26.6535,26.6059,26.6535,45600.0
2011-12-08 15:20:00,33.54,33.54,33.51,33.52,36100.0,26.6535,26.6535,26.6297,26.6376,36100.0
2011-12-08 15:25:00,33.52,33.59,33.52,33.57,23800.0,26.6376,26.6933,26.6376,26.6774,23800.0
2011-12-08 15:30:00,33.57,33.65,33.55,33.62,130500.0,26.6774,26.741,26.6615,26.7171,130500.0
2011-12-08 15:35:00,33.62,33.63,33.54,33.54,80200.0,26.7171,26.7251,26.6535,26.6535,80200.0
2011-12-08 15:40:00,33.54,33.55,33.45,33.48,195400.0,26.6535,26.6615,26.582,26.6059,195400.0
2011-12-08 15:45:00,33.48,33.49,33.39,33.42,154100.0,26.6059,26.6138,26.5343,26.5582,154100.0
2011-12-08 15:50:00,33.43,33.43,33.35,33.38,218700.0,26.5661,26.5661,26.5025,26.5264,218700.0
2011-12-08 15:55:00,33.37,33.38,33.26,33.34,1003500.0,26.5184,26.5264,26.431,26.4946,1003500.0
2011-12-09 09:30:00,33.49,33.67,33.43,33.67,144300.0,26.6138,26.7568,26.5661,26.7568,144300.0
2011-12-09 09:35:00,33.67,33.7,33.66,33.66,188500.0,26.7568,26.7807,26.7489,26.7489,188500.0
2011-12-09 09:40:00,33.67,33.68,33.6,33.6,42900.0,26.7568,26.7648,26.7012,26.7012,42900.0
2011-12-09 09:45:00,33.6,33.66,33.59,33.66,60000.0,26.7012,26.7489,26.6933,26.7489,60000.0
2011-12-09 09:50:00,33.66,33.7,33.64,33.7,125800.0,26.7489,26.7807,26.733,26.7807,125800.0
2011-12-09 09:55:00,33.7,33.7,33.62,33.62,107500.0,26.7807,26.7807,26.7171,26.7171,107500.0
2011-12-09 10:00:00,33.62,33.7,33.62,33.7,46200.0,26.7171,26.7807,26.7171,26.7807,46200.0
2011-12-09 10:05:00,33.7,33.71,33.65,33.65,43600.0,26.7807,26.7886,26.741,26.741,43600.0
2011-12-09 10:10:00,33.66,33.68,33.63,33.63,40400.0,26.7489,26.7648,26.7251,26.7251,40400.0
2011-12-09 10:15:00,33.64,33.65,33.61,33.63,58000.0,26.733,26.741,26.7092,26.7251,58000.0
2011-12-09 10:20:00,33.63,33.65,33.62,33.63,42500.0,26.7251,26.741,26.7171,26.7251,42500.0
2011-12-09 10:25:00,33.63,33.64,33.59,33.62,34100.0,26.7251,26.733,26.6933,26.7171,34100.0
2011-12-09 10:30:00,33.63,33.64,33.6,33.63,30300.0,26.7251,26.733,26.7012,26.7251,30300.0
2011-12-09 10:35:00,33.64,33.65,33.6,33.6,28800.0,26.733,26.741,26.7012,26.7012,28800.0
2011-12-09 10:40:00,33.6,33.64,33.59,33.62,53000.0,26.7012,26.733,26.6933,26.7171,53000.0
2011-12-09 10:45:00,33.62,33.64,33.59,33.63,77600.0,26.7171,26.733,26.6933,26.7251,77600.0
2011-12-09 10:50:00,33.62,33.67,33.58,33.66,145500.0,26.7171,26.7568,26.6853,26.7489,145500.0
2011-12-09 10:55:00,33.66,33.7,33.65,33.69,81900.0,26.7489,26.7807,26.741,26.7727,81900.0
2011-12-09 11:00:00,33.69,33.73,33.69,33.71,43000.0,26.7727,26.8045,26.7727,26.7886,43000.0
2011-12-09 11:05:00,33.72,33.74,33.71,33.73,23500.0,26.7966,26.8125,26.7886,26.8045,23500.0
2011-12-09 11:10:00,33.75,33.77,33.75,33.76,22700.0,26.8204,26.8363,26.8204,26.8284,22700.0
2011-12-09 11:15:00,33.77,33.77,33.74,33.76,290600.0,26.8363,26.8363,26.8125,26.8284,290600.0
2011-12-09 11:20:00,33.77,33.78,33.75,33.77,35200.0,26.8363,26.8443,26.8204,26.8363,35200.0
2011-12-09 11:25:00,33.77,33.78,33.75,33.78,18600.0,26.8363,26.8443,26.8204,26.8443,18600.0
2011-12-09 11:30:00,33.79,33.79,33.77,33.77,12300.0,26.8522,26.8522,26.8363,26.8363,12300.0
2011-12-09 11:35:00,33.77,33.78,33.76,33.77,28800.0,26.8363,26.8443,26.8284,26.8363,28800.0
2011-12-09 11:40:00,33.77,33.82,33.77,33.81,42500.0,26.8363,26.876,26.8363,26.8681,42500.0
2011-12-09 11:45:00,33.81,33.82,33.76,33.77,366200.0,26.8681,26.876,26.8284,26.8363,366200.0
2011-12-09 11:50:00,33.77,33.78,33.76,33.77,47300.0,26.8363,26.8443,26.8284,26.8363,47300.0
2011-12-09 11:55:00,33.77,33.77,33.76,33.76,5000.0,26.8363,26.8363,26.8284,26.8284,5000.0
2011-12-09 12:00:00,33.76,33.76,33.73,33.74,22900.0,26.8284,26.8284,26.8045,26.8125,22900.0
2011-12-09 12:05:00,33.74,33.76,33.73,33.75,38700.0,26.8125,26.8284,26.8045,26.8204,38700.0
2011-12-09 12:10:00,33.75,33.77,33.74,33.77,13600.0,26.8204,26.8363,26.8125,26.8363,13600.0
2011-12-09 12:15:00,33.77,33.8,33.76,33.8,29600.0,26.8363,26.8602,26.8284,26.8602,29600.0
2011-12-09 12:20:00,33.79,33.81,33.79,33.8,27400.0,26.8522,26.8681,26.8522,26.8602,27400.0
2011-12-09 12:25:00,33.8,33.81,33.76,33.76,13100.0,26.8602,26.8681,26.8284,26.8284,13100.0
2011-12-09 12:30:00,33.76,33.78,33.76,33.77,14000.0,26.8284,26.8443,26.8284,26.8363,14000.0
2011-12-09 12:35:00,33.77,33.81,33.77,33.79,20700.0,26.8363,26.8681,26.8363,26.8522,20700.0
2011-12-09 12:40:00,33.79,33.82,33.78,33.8,18500.0,26.8522,26.876,26.8443,26.8602,18500.0
2011-12-09 12:45:00,33.82,33.82,33.8,33.82,21800.0,26.876,26.876,26.8602,26.876,21800.0
2011-12-09 12:50:00,33.81,33.83,33.8,33.81,19100.0,26.8681,26.884,26.8602,26.8681,19100.0
2011-12-09 12:55:00,33.81,33.81,33.79,33.8,33300.0,26.8681,26.8681,26.8522,26.8602,33300.0
2011-12-09 13:00:00,33.81,33.82,33.81,33.81,7700.0,26.8681,26.876,26.8681,26.8681,7700.0
2011-12-09 13:05:00,33.8,33.81,33.79,33.81,10100.0,26.8602,26.8681,26.8522,26.8681,10100.0
2011-12-09 13:10:00,33.81,33.82,33.8,33.81,16900.0,26.8681,26.876,26.8602,26.8681,16900.0
2011-12-09 13:15:00,33.8,33.82,33.8,33.82,7500.0,26.8602,26.876,26.8602,26.876,7500.0
2011-12-09 13:20:00,33.81,33.84,33.81,33.83,64800.0,26.8681,26.8919,26.8681,26.884,64800.0
2011-12-09 13:25:00,33.83,33.87,33.82,33.85,91800.0,26.884,26.9158,26.876,26.8999,91800.0
2011-12-09 13:30:00,33.85,33.85,33.82,33.83,12300.0,26.8999,26.8999,26.876,26.884,12300.0
2011-12-09 13:35:00,33.82,33.84,33.82,33.82,21300.0,26.876,26.8919,26.876,26.876,21300.0
2011-12-09 13:40:00,33.82,33.85,33.82,33.85,19800.0,26.876,26.8999,26.876,26.8999,19800.0
2011-12-09 13:45:00,33.84,33.85,33.83,33.84,21900.0,26.8919,26.8999,26.884,26.8919,21900.0
2011-12-09 13:50:00,33.84,33.84,33.82,33.82,21800.0,26.8919,26.8919,26.876,26.876,21800.0
2011-12-09 13:55:00,33.82,33.83,33.8,33.81,46900.0,26.876,26.884,26.8602,26.8681,46900.0
2011-12-09 14:00:00,33.81,33.83,33.81,33.82,33500.0,26.8681,26.884,26.8681,26.876,33500.0
2011-12-09 14:05:00,33.82,33.83,33.8,33.82,38700.0,26.876,26.884,26.8602,26.876,38700.0
2011-12-09 14:10:00,33.82,33.83,33.81,33.83,31000.0,26.876,26.884,26.8681,26.884,31000.0
2011-12-09 14:15:00,33.82,33.82,33.8,33.81,25700.0,26.876,26.876,26.8602,26.8681,25700.0
2011-12-09 14:20:00,33.8,33.81,33.79,33.8,42800.0,26.8602,26.8681,26.8522,26.8602,42800.0
2011-12-09 14:25:00,33.8,33.86,33.8,33.84,58400.0,26.8602,26.9078,26.8602,26.8919,58400.0
2011-12-09 14:30:00,33.84,33.87,33.84,33.86,56700.0,26.8919,26.9158,26.8919,26.9078,56700.0
2011-12-09 14:35:00,33.85,33.86,33.84,33.84,30600.0,26.8999,26.9078,26.8919,26.8919,30600.0
2011-12-09 14:40:00,33.84,33.85,33.83,33.85,33000.0,26.8919,26.8999,26.884,26.8999,33000.0
2011-12-09 14:45:00,33.85,33.88,33.84,33.88,69600.0,26.8999,26.9237,26.8919,26.9237,69600.0
2011-12-09 14:50:00,33.88,33.89,33.86,33.88,88100.0,26.9237,26.9317,26.9078,26.9237,88100.0
2011-12-09 14:55:00,33.88,33.88,33.86,33.87,60700.0,26.9237,26.9237,26.9078,26.9158,60700.0
2011-12-09 15:00:00,33.86,33.87,33.82,33.82,78000.0,26.9078,26.9158,26.876,26.876,78000.0
2011-12-09 15:05:00,33.82,33.84,33.81,33.83,83300.0,26.876,26.8919,26.8681,26.884,83300.0
2011-12-09 15:10:00,33.84,33.84,33.82,33.83,37500.0,26.8919,26.8919,26.876,26.884,37500.0
2011-12-09 15:15:00,33.83,33.84,33.79,33.8,57600.0,26.884,26.8919,26.8522,26.8602,57600.0
2011-12-09 15:20:00,33.81,33.85,33.81,33.84,61400.0,26.8681,26.8999,26.8681,26.8919,61400.0
2011-12-09 15:25:00,33.84,33.86,33.83,33.85,66000.0,26.8919,26.9078,26.884,26.8999,66000.0
2011-12-09 15:30:00,33.84,33.85,33.82,33.83,169700.0,26.8919,26.8999,26.876,26.884,169700.0
2011-12-09 15:35:00,33.82,33.84,33.82,33.84,41400.0,26.876,26.8919,26.876,26.8919,41400.0
2011-12-09 15:40:00,33.83,33.87,33.83,33.87,91900.0,26.884,26.9158,26.884,26.9158,91900.0
2011-12-09 15:45:00,33.87,33.87,33.78,33.79,156100.0,26.9158,26.9158,26.8443,26.8522,156100.0
2011-12-09 15:50:00,33.79,33.82,33.77,33.82,137200.0,26.8522,26.876,26.8363,26.876,137200.0
2011-12-09 15:55:00,33.82,33.85,33.79,33.79,715400.0,26.876,26.8999,26.8522,26.8522,715400.0
2011-12-12 09:30:00,33.59,33.67,33.55,33.62,75700.0,26.6933,26.7568,26.6615,26.7171,75700.0
2011-12-12 09:35:00,33.62,33.63,33.56,33.58,48600.0,26.7171,26.7251,26.6694,26.6853,48600.0
2011-12-12 09:40:00,33.58,33.58,33.53,33.53,25700.0,26.6853,26.6853,26.6456,26.6456,25700.0
2011-12-12 09:45:00,33.54,33.56,33.54,33.55,16300.0,26.6535,26.6694,26.6535,26.6615,16300.0
2011-12-12 09:50:00,33.55,33.57,33.5,33.5,35700.0,26.6615,26.6774,26.6218,26.6218,35700.0
2011-12-12 09:55:00,33.5,33.5,33.44,33.46,28100.0,26.6218,26.6218,26.5741,26.59,28100.0
2011-12-12 10:00:00,33.46,33.47,33.42,33.43,72100.0,26.59,26.5979,26.5582,26.5661,72100.0
2011-12-12 10:05:00,33.43,33.5,33.42,33.49,215300.0,26.5661,26.6218,26.5582,26.6138,215300.0
2011-12-12 10:10:00,33.48,33.52,33.48,33.51,50200.0,26.6059,26.6376,26.6059,26.6297,50200.0
2011-12-12 10:15:00,33.51,33.51,33.46,33.46,56500.0,26.6297,26.6297,26.59,26.59,56500.0
2011-12-12 10:20:00,33.46,33.46,33.42,33.44,42600.0,26.59,26.59,26.5582,26.5741,42600.0
2011-12-12 10:25:00,33.44,33.44,33.41,33.43,48100.0,26.5741,26.5741,26.5502,26.5661,48100.0
2011-12-12 10:30:00,33.44,33.44,33.39,33.4,26900.0,26.5741,26.5741,26.5343,26.5423,26900.0
2011-12-12 10:35:00,33.41,33.43,33.4,33.41,65100.0,26.5502,26.5661,26.5423,26.5502,65100.0
2011-12-12 10:40:00,33.41,33.43,33.4,33.43,32100.0,26.5502,26.5661,26.5423,26.5661,32100.0
2011-12-12 10:45:00,33.42,33.42,33.39,33.42,37900.0,26.5582,26.5582,26.5343,26.5582,37900.0
2011-12-12 10:50:00,33.42,33.43,33.4,33.43,25700.0,26.5582,26.5661,26.5423,26.5661,25700.0
2011-12-12 10:55:00,33.43,33.46,33.42,33.43,36800.0,26.5661,26.59,26.5582,26.5661,36800.0
2011-12-12 11:00:00,33.43,33.44,33.41,33.42,29200.0,26.5661,26.5741,26.5502,26.5582,29200.0
2011-12-12 11:05:00,33.43,33.44,33.4,33.41,106200.0,26.5661,26.5741,26.5423,26.5502,106200.0
2011-12-12 11:10:00,33.4,33.42,33.39,33.4,36900.0,26.5423,26.5582,26.5343,26.5423,36900.0
2011-12-12 11:15:00,33.4,33.4,33.37,33.37,129600.0,26.5423,26.5423,26.5184,26.5184,129600.0
2011-12-12 11:20:00,33.38,33.45,33.37,33.45,54300.0,26.5264,26.582,26.5184,26.582,54300.0
2011-12-12 11:25:00,33.45,33.5,33.45,33.45,40000.0,26.582,26.6218,26.582,26.582,40000.0
2011-12-12 11:30:00,33.45,33.45,33.4,33.4,56300.0,26.582,26.582,26.5423,26.5423,56300.0
2011-12-12 11:35:00,33.41,33.43,33.4,33.43,16800.0,26.5502,26.5661,26.5423,26.5661,16800.0
2011-12-12 11:40:00,33.43,33.43,33.4,33.41,26900.0,26.5661,26.5661,26.5423,26.5502,26900.0
2011-12-12 11:45:00,33.4,33.41,33.35,33.35,32000.0,26.5423,26.5502,26.5025,26.5025,32000.0
2011-12-12 11:50:00,33.36,33.37,33.32,33.35,49800.0,26.5105,26.5184,26.4787,26.5025,49800.0
2011-12-12 11:55:00,33.34,33.35,33.27,33.34,89500.0,26.4946,26.5025,26.439,26.4946,89500.0
2011-12-12 12:00:00,33.34,33.35,33.31,33.31,108400.0,26.4946,26.5025,26.4708,26.4708,108400.0
2011-12-12 12:05:00,33.32,33.33,33.3,33.32,78500.0,26.4787,26.4867,26.4628,26.4787,78500.0
2011-12-12 12:10:00,33.32,33.34,33.3,33.34,47100.0,26.4787,26.4946,26.4628,26.4946,47100.0
2011-12-12 12:15:00,33.34,33.36,33.33,33.34,95100.0,26.4946,26.5105,26.4867,26.4946,95100.0
2011-12-12 12:20:00,33.34,33.36,33.33,33.34,15400.0,26.4946,26.5105,26.4867,26.4946,15400.0
2011-12-12 12:25:00,33.33,33.37,33.33,33.36,357000.0,26.4867,26.5184,26.4867,26.5105,357000.0
2011-12-12 12:30:00,33.36,33.37,33.35,33.36,32400.0,26.5105,26.5184,26.5025,26.5105,32400.0
2011-12-12 12:35:00,33.36,33.36,33.34,33.34,23500.0,26.5105,26.5105,26.4946,26.4946,23500.0
2011-12-12 12:40:00,33.34,33.35,33.32,33.32,14700.0,26.4946,26.5025,26.4787,26.4787,14700.0
2011-12-12 12:45:00,33.32,33.33,33.32,33.32,19300.0,26.4787,26.4867,26.4787,26.4787,19300.0
2011-12-12 12:50:00,33.33,33.34,33.32,33.33,31100.0,26.4867,26.4946,26.4787,26.4867,31100.0
2011-12-12 12:55:00,33.34,33.34,33.31,33.31,28800.0,26.4946,26.4946,26.4708,26.4708,28800.0
2011-12-12 13:00:00,33.31,33.32,33.29,33.3,91100.0,26.4708,26.4787,26.4549,26.4628,91100.0
2011-12-12 13:05:00,33.3,33.32,33.3,33.3,14500.0,26.4628,26.4787,26.4628,26.4628,14500.0
2011-12-12 13:10:00,33.3,33.3,33.27,33.29,25500.0,26.4628,26.4628,26.439,26.4549,25500.0
2011-12-12 13:15:00,33.29,33.31,33.28,33.28,49400.0,26.4549,26.4708,26.4469,26.4469,49400.0
2011-12-12 13:20:00,33.28,33.3,33.28,33.3,18900.0,26.4469,26.4628,26.4469,26.4628,18900.0
2011-12-12 13:25:00,33.3,33.33,33.3,33.31,22200.0,26.4628,26.4867,26.4628,26.4708,22200.0
2011-12-12 13:30:00,33.32,33.32,33.31,33.32,14300.0,26.4787,26.4787,26.4708,26.4787,14300.0
2011-12-12 13:35:00,33.32,33.33,33.31,33.32,19100.0,26.4787,26.4867,26.4708,26.4787,19100.0
2011-12-12 13:40:00,33.33,33.33,33.32,33.33,32600.0,26.4867,26.4867,26.4787,26.4867,32600.0
2011-12-12 13:45:00,33.33,33.34,33.32,33.33,11000.0,26.4867,26.4946,26.4787,26.4867,11000.0
2011-12-12 13:50:00,33.33,33.35,33.31,33.32,22700.0,26.4867,26.5025,26.4708,26.4787,22700.0
2011-12-12 13:55:00,33.31,33.33,33.31,33.32,16700.0,26.4708,26.4867,26.4708,26.4787,16700.0
2011-12-12 14:00:00,33.32,33.33,33.31,33.33,42400.0,26.4787,26.4867,26.4708,26.4867,42400.0
2011-12-12 14:05:00,33.33,33.34,33.29,33.32,38000.0,26.4867,26.4946,26.4549,26.4787,38000.0
2011-12-12 14:10:00,33.32,33.32,33.28,33.3,37800.0,26.4787,26.4787,26.4469,26.4628,37800.0
2011-12-12 14:15:00,33.3,33.35,33.3,33.35,14300.0,26.4628,26.5025,26.4628,26.5025,14300.0
2011-12-12 14:20:00,33.35,33.38,33.34,33.38,15000.0,26.5025,26.5264,26.4946,26.5264,15000.0
2011-12-12 14:25:00,33.37,33.38,33.34,33.34,29600.0,26.5184,26.5264,26.4946,26.4946,29600.0
2011-12-12 14:30:00,33.34,33.35,33.32,33.33,64600.0,26.4946,26.5025,26.4787,26.4867,64600.0
2011-12-12 14:35:00,33.32,33.33,33.29,33.3,59900.0,26.4787,26.4867,26.4549,26.4628,59900.0
2011-12-12 14:40:00,33.29,33.31,33.28,33.31,42600.0,26.4549,26.4708,26.4469,26.4708,42600.0
2011-12-12 14:45:00,33.3,33.33,33.3,33.31,17300.0,26.4628,26.4867,26.4628,26.4708,17300.0
2011-12-12 14:50:00,33.31,33.33,33.3,33.32,59200.0,26.4708,26.4867,26.4628,26.4787,59200.0
2011-12-12 14:55:00,33.32,33.37,33.31,33.36,32000.0,26.4787,26.5184,26.4708,26.5105,32000.0
2011-12-12 15:00:00,33.37,33.37,33.35,33.35,27400.0,26.5184,26.5184,26.5025,26.5025,27400.0
2011-12-12 15:05:00,33.35,33.37,33.33,33.34,33500.0,26.5025,26.5184,26.4867,26.4946,33500.0
2011-12-12 15:10:00,33.33,33.35,33.33,33.34,14100.0,26.4867,26.5025,26.4867,26.4946,14100.0
2011-12-12 15:15:00,33.34,33.36,33.34,33.35,14200.0,26.4946,26.5105,26.4946,26.5025,14200.0
2011-12-12 15:20:00,33.34,33.35,33.3,33.32,51200.0,26.4946,26.5025,26.4628,26.4787,51200.0
2011-12-12 15:25:00,33.31,33.38,33.31,33.37,57000.0,26.4708,26.5264,26.4708,26.5184,57000.0
2011-12-12 15:30:00,33.36,33.4,33.35,33.4,76600.0,26.5105,26.5423,26.5025,26.5423,76600.0
2011-12-12 15:35:00,33.4,33.42,33.39,33.42,88800.0,26.5423,26.5582,26.5343,26.5582,88800.0
2011-12-12 15:40:00,33.42,33.47,33.4,33.4,184700.0,26.5582,26.5979,26.5423,26.5423,184700.0
2011-12-12 15:45:00,33.39,33.4,33.36,33.39,97700.0,26.5343,26.5423,26.5105,26.5343,97700.0
2011-12-12 15:50:00,33.4,33.42,33.37,33.41,119600.0,26.5423,26.5582,26.5184,26.5502,119600.0
2011-12-12 15:55:00,33.41,33.42,33.38,33.41,679600.0,26.5502,26.5582,26.5264,26.5502,679600.0
2011-12-13 09:30:00,33.62,33.65,33.54,33.63,142400.0,26.7171,26.741,26.6535,26.7251,142400.0
2011-12-13 09:35:00,33.63,33.67,33.61,33.67,24900.0,26.7251,26.7568,26.7092,26.7568,24900.0
2011-12-13 09:40:00,33.67,33.7,33.66,33.68,77000.0,26.7568,26.7807,26.7489,26.7648,77000.0
2011-12-13 09:45:00,33.69,33.69,33.64,33.67,20100.0,26.7727,26.7727,26.733,26.7568,20100.0
2011-12-13 09:50:00,33.68,33.71,33.66,33.69,25300.0,26.7648,26.7886,26.7489,26.7727,25300.0
2011-12-13 09:55:00,33.7,33.76,33.7,33.74,40800.0,26.7807,26.8284,26.7807,26.8125,40800.0
2011-12-13 10:00:00,33.75,33.8,33.75,33.8,60300.0,26.8204,26.8602,26.8204,26.8602,60300.0
2011-12-13 10:05:00,33.81,33.81,33.78,33.79,28400.0,26.8681,26.8681,26.8443,26.8522,28400.0
2011-12-13 10:10:00,33.79,33.79,33.76,33.76,16000.0,26.8522,26.8522,26.8284,26.8284,16000.0
2011-12-13 10:15:00,33.76,33.76,33.72,33.72,150300.0,26.8284,26.8284,26.7966,26.7966,150300.0
2011-12-13 10:20:00,33.72,33.74,33.69,33.69,39300.0,26.7966,26.8125,26.7727,26.7727,39300.0
2011-12-13 10:25:00,33.69,33.72,33.68,33.68,27900.0,26.7727,26.7966,26.7648,26.7648,27900.0
2011-12-13 10:30:00,33.67,33.7,33.67,33.67,43700.0,26.7568,26.7807,26.7568,26.7568,43700.0
2011-12-13 10:35:00,33.68,33.69,33.64,33.67,50000.0,26.7648,26.7727,26.733,26.7568,50000.0
2011-12-13 10:40:00,33.66,33.68,33.63,33.66,260100.0,26.7489,26.7648,26.7251,26.7489,260100.0
2011-12-13 10:45:00,33.67,33.67,33.59,33.61,51400.0,26.7568,26.7568,26.6933,26.7092,51400.0
2011-12-13 10:50:00,33.61,33.61,33.58,33.6,23900.0,26.7092,26.7092,26.6853,26.7012,23900.0
2011-12-13 10:55:00,33.6,33.64,33.6,33.62,36300.0,26.7012,26.733,26.7012,26.7171,36300.0
2011-12-13 11:00:00,33.62,33.62,33.59,33.59,54900.0,26.7171,26.7171,26.6933,26.6933,54900.0
2011-12-13 11:05:00,33.59,33.59,33.53,33.55,34700.0,26.6933,26.6933,26.6456,26.6615,34700.0
2011-12-13 11:10:00,33.55,33.59,33.55,33.59,41800.0,26.6615,26.6933,26.6615,26.6933,41800.0
2011-12-13 11:15:00,33.58,33.62,33.57,33.61,39400.0,26.6853,26.7171,26.6774,26.7092,39400.0
2011-12-13 11:20:00,33.61,33.63,33.6,33.63,30800.0,26.7092,26.7251,26.7012,26.7251,30800.0
2011-12-13 11:25:00,33.63,33.65,33.62,33.64,15200.0,26.7251,26.741,26.7171,26.733,15200.0
2011-12-13 11:30:00,33.64,33.66,33.63,33.64,77200.0,26.733,26.7489,26.7251,26.733,77200.0
2011-12-13 11:35:00,33.65,33.65,33.62,33.64,13900.0,26.741,26.741,26.7171,26.733,13900.0
2011-12-13 11:40:00,33.64,33.65,33.62,33.64,30400.0,26.733,26.741,26.7171,26.733,30400.0
2011-12-13 11:45:00,33.65,33.65,33.63,33.64,4600.0,26.741,26.741,26.7251,26.733,4600.0
2011-12-13 11:50:00,33.65,33.65,33.62,33.63,8900.0,26.741,26.741,26.7171,26.7251,8900.0
2011-12-13 11:55:00,33.63,33.66,33.62,33.66,12900.0,26.7251,26.7489,26.7171,26.7489,12900.0
2011-12-13 12:00:00,33.66,33.67,33.64,33.65,14600.0,26.7489,26.7568,26.733,26.741,14600.0
2011-12-13 12:05:00,33.64,33.65,33.63,33.65,164700.0,26.733,26.741,26.7251,26.741,164700.0
2011-12-13 12:10:00,33.64,33.65,33.63,33.65,33500.0,26.733,26.741,26.7251,26.741,33500.0
2011-12-13 12:15:00,33.65,33.65,33.62,33.63,12300.0,26.741,26.741,26.7171,26.7251,12300.0
2011-12-13 12:20:00,33.63,33.63,33.61,33.62,6700.0,26.7251,26.7251,26.7092,26.7171,6700.0
2011-12-13 12:25:00,33.63,33.65,33.62,33.64,24800.0,26.7251,26.741,26.7171,26.733,24800.0
2011-12-13 12:30:00,33.64,33.66,33.63,33.63,11600.0,26.733,26.7489,26.7251,26.7251,11600.0
2011-12-13 12:35:00,33.64,33.65,33.59,33.59,24600.0,26.733,26.741,26.6933,26.6933,24600.0
2011-12-13 12:40:00,33.6,33.61,33.59,33.6,9100.0,26.7012,26.7092,26.6933,26.7012,9100.0
2011-12-13 12:45:00,33.6,33.63,33.6,33.62,50600.0,26.7012,26.7251,26.7012,26.7171,50600.0
2011-12-13 12:50:00,33.63,33.64,33.62,33.62,18700.0,26.7251,26.733,26.7171,26.7171,18700.0
2011-12-13 12:55:00,33.63,33.65,33.62,33.64,28300.0,26.7251,26.741,26.7171,26.733,28300.0
2011-12-13 13:00:00,33.64,33.65,33.63,33.64,53400.0,26.733,26.741,26.7251,26.733,53400.0
2011-12-13 13:05:00,33.64,33.64,33.6,33.62,34300.0,26.733,26.733,26.7012,26.7171,34300.0
2011-12-13 13:10:00,33.62,33.65,33.62,33.62,41800.0,26.7171,26.741,26.7171,26.7171,41800.0
2011-12-13 13:15:00,33.62,33.64,33.61,33.64,11400.0,26.7171,26.733,26.7092,26.733,11400.0
2011-12-13 13:20:00,33.64,33.64,33.6,33.62,10800.0,26.733,26.733,26.7012,26.7171,10800.0
2011-12-13 13:25:00,33.61,33.62,33.6,33.6,11000.0,26.7092,26.7171,26.7012,26.7012,11000.0
2011-12-13 13:30:00,33.6,33.62,33.59,33.61,10600.0,26.7012,26.7171,26.6933,26.7092,10600.0
2011-12-13 13:35:00,33.62,33.62,33.57,33.59,39800.0,26.7171,26.7171,26.6774,26.6933,39800.0
2011-12-13 13:40:00,33.59,33.62,33.58,33.62,8400.0,26.6933,26.7171,26.6853,26.7171,8400.0
2011-12-13 13:45:00,33.61,33.62,33.61,33.61,26800.0,26.7092,26.7171,26.7092,26.7092,26800.0
2011-12-13 13:50:00,33.61,33.62,33.61,33.62,47000.0,26.7092,26.7171,26.7092,26.7171,47000.0
2011-12-13 13:55:00,33.61,33.63,33.61,33.62,8000.0,26.7092,26.7251,26.7092,26.7171,8000.0
2011-12-13 14:00:00,33.63,33.7,33.62,33.69,20400.0,26.7251,26.7807,26.7171,26.7727,20400.0
2011-12-13 14:05:00,33.69,33.72,33.69,33.7,11400.0,26.7727,26.7966,26.7727,26.7807,11400.0
2011-12-13 14:10:00,33.7,33.7,33.6,33.63,165200.0,26.7807,26.7807,26.7012,26.7251,165200.0
2011-12-13 14:15:00,33.63,33.63,33.58,33.59,57800.0,26.7251,26.7251,26.6853,26.6933,57800.0
2011-12-13 14:20:00,33.59,33.63,33.55,33.57,113300.0,26.6933,26.7251,26.6615,26.6774,113300.0
2011-12-13 14:25:00,33.58,33.62,33.57,33.61,47400.0,26.6853,26.7171,26.6774,26.7092,47400.0
2011-12-13 14:30:00,33.6,33.61,33.52,33.54,34400.0,26.7012,26.7092,26.6376,26.6535,34400.0
2011-12-13 14:35:00,33.54,33.54,33.48,33.48,113000.0,26.6535,26.6535,26.6059,26.6059,113000.0
2011-12-13 14:40:00,33.48,33.54,33.46,33.52,65300.0,26.6059,26.6535,26.59,26.6376,65300.0
2011-12-13 14:45:00,33.51,33.51,33.47,33.49,52100.0,26.6297,26.6297,26.5979,26.6138,52100.0
2011-12-13 14:50:00,33.49,33.55,33.49,33.55,164400.0,26.6138,26.6615,26.6138,26.6615,164400.0
2011-12-13 14:55:00,33.53,33.53,33.5,33.5,63900.0,26.6456,26.6456,26.6218,26.6218,63900.0
2011-12-13 15:00:00,33.5,33.52,33.49,33.52,67000.0,26.6218,26.6376,26.6138,26.6376,67000.0
2011-12-13 15:05:00,33.53,33.55,33.51,33.51,74900.0,26.6456,26.6615,26.6297,26.6297,74900.0
2011-12-13 15:10:00,33.51,33.52,33.47,33.47,57500.0,26.6297,26.6376,26.5979,26.5979,57500.0
2011-12-13 15:15:00,33.47,33.48,33.42,33.44,107900.0,26.5979,26.6059,26.5582,26.5741,107900.0
2011-12-13 15:20:00,33.43,33.47,33.42,33.43,57800.0,26.5661,26.5979,26.5582,26.5661,57800.0
2011-12-13 15:25:00,33.43,33.44,33.36,33.39,129200.0,26.5661,26.5741,26.5105,26.5343,129200.0
2011-12-13 15:30:00,33.38,33.39,33.3,33.3,91800.0,26.5264,26.5343,26.4628,26.4628,91800.0
2011-12-13 15:35:00,33.29,33.34,33.26,33.32,81500.0,26.4549,26.4946,26.431,26.4787,81500.0
2011-12-13 15:40:00,33.32,33.35,33.3,33.33,89400.0,26.4787,26.5025,26.4628,26.4867,89400.0
2011-12-13 15:45:00,33.33,33.39,33.32,33.38,152300.0,26.4867,26.5343,26.4787,26.5264,152300.0
2011-12-13 15:50:00,33.38,33.39,33.29,33.32,146400.0,26.5264,26.5343,26.4549,26.4787,146400.0
2011-12-13 15:55:00,33.33,33.4,33.33,33.37,363400.0,26.4867,26.5423,26.4867,26.5184,363400.0
2011-12-14 09:30:00,33.3,33.39,33.3,33.38,44400.0,26.4628,26.5343,26.4628,26.5264,44400.0
2011-12-14 09:35:00,33.39,33.4,33.35,33.4,52500.0,26.5343,26.5423,26.5025,26.5423,52500.0
2011-12-14 09:40:00,33.4,33.44,33.39,33.39,43200.0,26.5423,26.5741,26.5343,26.5343,43200.0
2011-12-14 09:45:00,33.38,33.39,33.25,33.3,123100.0,26.5264,26.5343,26.4231,26.4628,123100.0
2011-12-14 09:50:00,33.29,33.37,33.28,33.36,35100.0,26.4549,26.5184,26.4469,26.5105,35100.0
2011-12-14 09:55:00,33.37,33.4,33.36,33.39,41700.0,26.5184,26.5423,26.5105,26.5343,41700.0
2011-12-14 10:00:00,33.39,33.41,33.35,33.38,118700.0,26.5343,26.5502,26.5025,26.5264,118700.0
2011-12-14 10:05:00,33.38,33.4,33.37,33.38,61400.0,26.5264,26.5423,26.5184,26.5264,61400.0
2011-12-14 10:10:00,33.37,33.39,33.33,33.37,62000.0,26.5184,26.5343,26.4867,26.5184,62000.0
2011-12-14 10:15:00,33.38,33.42,33.37,33.42,54400.0,26.5264,26.5582,26.5184,26.5582,54400.0
2011-12-14 10:20:00,33.42,33.43,33.34,33.38,77000.0,26.5582,26.5661,26.4946,26.5264,77000.0
2011-12-14 10:25:00,33.36,33.42,33.36,33.42,136900.0,26.5105,26.5582,26.5105,26.5582,136900.0
2011-12-14 10:30:00,33.41,33.44,33.38,33.39,83100.0,26.5502,26.5741,26.5264,26.5343,83100.0
2011-12-14 10:35:00,33.39,33.42,33.38,33.4,76600.0,26.5343,26.5582,26.5264,26.5423,76600.0
2011-12-14 10:40:00,33.41,33.41,33.35,33.36,52100.0,26.5502,26.5502,26.5025,26.5105,52100.0
2011-12-14 10:45:00,33.36,33.36,33.33,33.35,26900.0,26.5105,26.5105,26.4867,26.5025,26900.0
2011-12-14 10:50:00,33.36,33.36,33.27,33.3,53800.0,26.5105,26.5105,26.439,26.4628,53800.0
2011-12-14 10:55:00,33.31,33.31,33.26,33.26,70400.0,26.4708,26.4708,26.431,26.431,70400.0
2011-12-14 11:00:00,33.27,33.31,33.26,33.3,45600.0,26.439,26.4708,26.431,26.4628,45600.0
2011-12-14 11:05:00,33.3,33.31,33.28,33.29,106500.0,26.4628,26.4708,26.4469,26.4549,106500.0
2011-12-14 11:10:00,33.29,33.32,33.29,33.32,29200.0,26.4549,26.4787,26.4549,26.4787,29200.0
2011-12-14 11:15:00,33.32,33.33,33.29,33.31,42100.0,26.4787,26.4867,26.4549,26.4708,42100.0
2011-12-14 11:20:00,33.31,33.34,33.28,33.34,43100.0,26.4708,26.4946,26.4469,26.4946,43100.0
2011-12-14 11:25:00,33.34,33.34,33.32,33.33,86000.0,26.4946,26.4946,26.4787,26.4867,86000.0
2011-12-14 11:30:00,33.33,33.34,33.29,33.32,111800.0,26.4867,26.4946,26.4549,26.4787,111800.0
2011-12-14 11:35:00,33.32,33.33,33.3,33.32,12400.0,26.4787,26.4867,26.4628,26.4787,12400.0
2011-12-14 11:40:00,33.32,33.36,33.32,33.34,59200.0,26.4787,26.5105,26.4787,26.4946,59200.0
2011-12-14 11:45:00,33.34,33.37,33.33,33.37,65300.0,26.4946,26.5184,26.4867,26.5184,65300.0
2011-12-14 11:50:00,33.36,33.37,33.35,33.37,12500.0,26.5105,26.5184,26.5025,26.5184,12500.0
2011-12-14 11:55:00,33.37,33.37,33.33,33.33,23100.0,26.5184,26.5184,26.4867,26.4867,23100.0
2011-12-14 12:00:00,33.32,33.34,33.31,33.33,30900.0,26.4787,26.4946,26.4708,26.4867,30900.0
2011-12-14 12:05:00,33.33,33.36,33.33,33.36,11000.0,26.4867,26.5105,26.4867,26.5105,11000.0
2011-12-14 12:10:00,33.37,33.41,33.37,33.4,67800.0,26.5184,26.5502,26.5184,26.5423,67800.0
2011-12-14 12:15:00,33.4,33.42,33.39,33.41,45800.0,26.5423,26.5582,26.5343,26.5502,45800.0
2011-12-14 12:20:00,33.41,33.41,33.38,33.38,33100.0,26.5502,26.5502,26.5264,26.5264,33100.0
2011-12-14 12:25:00,33.38,33.39,33.37,33.38,55300.0,26.5264,26.5343,26.5184,26.5264,55300.0
2011-12-14 12:30:00,33.39,33.43,33.39,33.43,29500.0,26.5343,26.5661,26.5343,26.5661,29500.0
2011-12-14 12:35:00,33.42,33.43,33.4,33.4,16300.0,26.5582,26.5661,26.5423,26.5423,16300.0
2011-12-14 12:40:00,33.4,33.42,33.39,33.39,36600.0,26.5423,26.5582,26.5343,26.5343,36600.0
2011-12-14 12:45:00,33.4,33.43,33.39,33.4,15600.0,26.5423,26.5661,26.5343,26.5423,15600.0
2011-12-14 12:50:00,33.4,33.41,33.39,33.39,15500.0,26.5423,26.5502,26.5343,26.5343,15500.0
2011-12-14 12:55:00,33.39,33.42,33.39,33.42,12600.0,26.5343,26.5582,26.5343,26.5582,12600.0
2011-12-14 13:00:00,33.43,33.43,33.4,33.41,8900.0,26.5661,26.5661,26.5423,26.5502,8900.0
2011-12-14 13:05:00,33.41,33.46,33.41,33.43,22700.0,26.5502,26.59,26.5502,26.5661,22700.0
2011-12-14 13:10:00,33.41,33.42,33.39,33.42,7600.0,26.5502,26.5582,26.5343,26.5582,7600.0
2011-12-14 13:15:00,33.42,33.45,33.42,33.45,10200.0,26.5582,26.582,26.5582,26.582,10200.0
2011-12-14 13:20:00,33.46,33.46,33.44,33.44,19000.0,26.59,26.59,26.5741,26.5741,19000.0
2011-12-14 13:25:00,33.44,33.5,33.44,33.49,22100.0,26.5741,26.6218,26.5741,26.6138,22100.0
2011-12-14 13:30:00,33.5,33.5,33.45,33.47,10700.0,26.6218,26.6218,26.582,26.5979,10700.0
2011-12-14 13:35:00,33.46,33.49,33.46,33.48,26900.0,26.59,26.6138,26.59,26.6059,26900.0
2011-12-14 13:40:00,33.48,33.48,33.47,33.47,16600.0,26.6059,26.6059,26.5979,26.5979,16600.0
2011-12-14 13:45:00,33.47,33.48,33.45,33.45,29000.0,26.5979,26.6059,26.582,26.582,29000.0
2011-12-14 13:50:00,33.45,33.45,33.42,33.43,34300.0,26.582,26.582,26.5582,26.5661,34300.0
2011-12-14 13:55:00,33.43,33.43,33.41,33.42,44500.0,26.5661,26.5661,26.5502,26.5582,44500.0
2011-12-14 14:00:00,33.42,33.43,33.4,33.4,27800.0,26.5582,26.5661,26.5423,26.5423,27800.0
2011-12-14 14:05:00,33.4,33.41,33.35,33.36,144700.0,26.5423,26.5502,26.5025,26.5105,144700.0
2011-12-14 14:10:00,33.35,33.37,33.32,33.36,37100.0,26.5025,26.5184,26.4787,26.5105,37100.0
2011-12-14 14:15:00,33.35,33.39,33.34,33.38,31300.0,26.5025,26.5343,26.4946,26.5264,31300.0
2011-12-14 14:20:00,33.38,33.38,33.36,33.37,18700.0,26.5264,26.5264,26.5105,26.5184,18700.0
2011-12-14 14:25:00,33.38,33.42,33.38,33.4,30000.0,26.5264,26.5582,26.5264,26.5423,30000.0
2011-12-14 14:30:00,33.4,33.4,33.34,33.34,26200.0,26.5423,26.5423,26.4946,26.4946,26200.0
2011-12-14 14:35:00,33.33,33.33,33.29,33.32,77000.0,26.4867,26.4867,26.4549,26.4787,77000.0
2011-12-14 14:40:00,33.32,33.34,33.31,33.31,23900.0,26.4787,26.4946,26.4708,26.4708,23900.0
2011-12-14 14:45:00,33.31,33.37,33.31,33.36,40600.0,26.4708,26.5184,26.4708,26.5105,40600.0
2011-12-14 14:50:00,33.36,33.36,33.31,33.32,36700.0,26.5105,26.5105,26.4708,26.4787,36700.0
2011-12-14 14:55:00,33.32,33.36,33.3,33.34,172200.0,26.4787,26.5105,26.4628,26.4946,172200.0
2011-12-14 15:00:00,33.34,33.37,33.34,33.35,94900.0,26.4946,26.5184,26.4946,26.5025,94900.0
2011-12-14 15:05:00,33.35,33.36,33.32,33.33,122900.0,26.5025,26.5105,26.4787,26.4867,122900.0
2011-12-14 15:10:00,33.33,33.44,33.33,33.41,49700.0,26.4867,26.5741,26.4867,26.5502,49700.0
2011-12-14 15:15:00,33.41,33.42,33.36,33.39,115800.0,26.5502,26.5582,26.5105,26.5343,115800.0
2011-12-14 15:20:00,33.39,33.39,33.36,33.37,102300.0,26.5343,26.5343,26.5105,26.5184,102300.0
2011-12-14 15:25:00,33.39,33.39,33.36,33.38,129800.0,26.5343,26.5343,26.5105,26.5264,129800.0
2011-12-14 15:30:00,33.39,33.4,33.31,33.33,115200.0,26.5343,26.5423,26.4708,26.4867,115200.0
2011-12-14 15:35:00,33.33,33.34,33.3,33.34,154700.0,26.4867,26.4946,26.4628,26.4946,154700.0
2011-12-14 15:40:00,33.35,33.37,33.33,33.35,219200.0,26.5025,26.5184,26.4867,26.5025,219200.0
2011-12-14 15:45:00,33.35,33.41,33.34,33.41,131100.0,26.5025,26.5502,26.4946,26.5502,131100.0
2011-12-14 15:50:00,33.4,33.41,33.35,33.36,118200.0,26.5423,26.5502,26.5025,26.5105,118200.0
2011-12-14 15:55:00,33.36,33.36,33.3,33.32,390500.0,26.5105,26.5105,26.4628,26.4787,390500.0
2011-12-15 09:30:00,33.55,33.63,33.53,33.62,73900.0,26.6615,26.7251,26.6456,26.7171,73900.0
2011-12-15 09:35:00,33.62,33.66,33.61,33.62,91600.0,26.7171,26.7489,26.7092,26.7171,91600.0
2011-12-15 09:40:00,33.62,33.63,33.58,33.59,117300.0,26.7171,26.7251,26.6853,26.6933,117300.0
2011-12-15 09:45:00,33.6,33.65,33.6,33.64,88400.0,26.7012,26.741,26.7012,26.733,88400.0
2011-12-15 09:50:00,33.64,33.72,33.64,33.7,35300.0,26.733,26.7966,26.733,26.7807,35300.0
2011-12-15 09:55:00,33.71,33.78,33.7,33.75,59900.0,26.7886,26.8443,26.7807,26.8204,59900.0
2011-12-15 10:00:00,33.74,33.8,33.71,33.71,178500.0,26.8125,26.8602,26.7886,26.7886,178500.0
2011-12-15 10:05:00,33.72,33.72,33.67,33.68,81700.0,26.7966,26.7966,26.7568,26.7648,81700.0
2011-12-15 10:10:00,33.67,33.67,33.65,33.67,63300.0,26.7568,26.7568,26.741,26.7568,63300.0
2011-12-15 10:15:00,33.67,33.69,33.63,33.69,169800.0,26.7568,26.7727,26.7251,26.7727,169800.0
2011-12-15 10:20:00,33.68,33.71,33.68,33.71,153500.0,26.7648,26.7886,26.7648,26.7886,153500.0
2011-12-15 10:25:00,33.71,33.71,33.66,33.67,98200.0,26.7886,26.7886,26.7489,26.7568,98200.0
2011-12-15 10:30:00,33.67,33.67,33.61,33.63,27700.0,26.7568,26.7568,26.7092,26.7251,27700.0
2011-12-15 10:35:00,33.63,33.65,33.6,33.6,88700.0,26.7251,26.741,26.7012,26.7012,88700.0
2011-12-15 10:40:00,33.59,33.6,33.53,33.55,70200.0,26.6933,26.7012,26.6456,26.6615,70200.0
2011-12-15 10:45:00,33.55,33.58,33.53,33.56,74800.0,26.6615,26.6853,26.6456,26.6694,74800.0
2011-12-15 10:50:00,33.55,33.57,33.53,33.55,46800.0,26.6615,26.6774,26.6456,26.6615,46800.0
2011-12-15 10:55:00,33.56,33.58,33.55,33.56,90600.0,26.6694,26.6853,26.6615,26.6694,90600.0
2011-12-15 11:00:00,33.57,33.59,33.56,33.58,12800.0,26.6774,26.6933,26.6694,26.6853,12800.0
2011-12-15 11:05:00,33.58,33.58,33.54,33.54,23500.0,26.6853,26.6853,26.6535,26.6535,23500.0
2011-12-15 11:10:00,33.54,33.59,33.54,33.59,76900.0,26.6535,26.6933,26.6535,26.6933,76900.0
2011-12-15 11:15:00,33.59,33.6,33.57,33.59,11400.0,26.6933,26.7012,26.6774,26.6933,11400.0
2011-12-15 11:20:00,33.58,33.59,33.58,33.59,6500.0,26.6853,26.6933,26.6853,26.6933,6500.0
2011-12-15 11:25:00,33.6,33.64,33.59,33.62,114100.0,26.7012,26.733,26.6933,26.7171,114100.0
2011-12-15 11:30:00,33.63,33.64,33.61,33.61,72000.0,26.7251,26.733,26.7092,26.7092,72000.0
2011-12-15 11:35:00,33.6,33.62,33.6,33.6,20100.0,26.7012,26.7171,26.7012,26.7012,20100.0
2011-12-15 11:40:00,33.6,33.62,33.59,33.6,31200.0,26.7012,26.7171,26.6933,26.7012,31200.0
2011-12-15 11:45:00,33.6,33.62,33.59,33.59,25500.0,26.7012,26.7171,26.6933,26.6933,25500.0
2011-12-15 11:50:00,33.59,33.59,33.56,33.57,24100.0,26.6933,26.6933,26.6694,26.6774,24100.0
2011-12-15 11:55:00,33.58,33.6,33.58,33.6,32400.0,26.6853,26.7012,26.6853,26.7012,32400.0
2011-12-15 12:00:00,33.6,33.63,33.6,33.63,124000.0,26.7012,26.7251,26.7012,26.7251,124000.0
2011-12-15 12:05:00,33.62,33.65,33.62,33.64,36800.0,26.7171,26.741,26.7171,26.733,36800.0
2011-12-15 12:10:00,33.64,33.66,33.64,33.66,26900.0,26.733,26.7489,26.733,26.7489,26900.0
2011-12-15 12:15:00,33.66,33.69,33.66,33.69,28800.0,26.7489,26.7727,26.7489,26.7727,28800.0
2011-12-15 12:20:00,33.69,33.73,33.69,33.71,62200.0,26.7727,26.8045,26.7727,26.7886,62200.0
2011-12-15 12:25:00,33.71,33.73,33.71,33.72,34900.0,26.7886,26.8045,26.7886,26.7966,34900.0
2011-12-15 12:30:00,33.72,33.73,33.71,33.72,19300.0,26.7966,26.8045,26.7886,26.7966,19300.0
2011-12-15 12:35:00,33.72,33.73,33.72,33.73,34300.0,26.7966,26.8045,26.7966,26.8045,34300.0
2011-12-15 12:40:00,33.73,33.75,33.72,33.72,67400.0,26.8045,26.8204,26.7966,26.7966,67400.0
2011-12-15 12:45:00,33.72,33.73,33.71,33.71,64800.0,26.7966,26.8045,26.7886,26.7886,64800.0
2011-12-15 12:50:00,33.71,33.71,33.67,33.67,27300.0,26.7886,26.7886,26.7568,26.7568,27300.0
2011-12-15 12:55:00,33.68,33.7,33.67,33.7,23600.0,26.7648,26.7807,26.7568,26.7807,23600.0
2011-12-15 13:00:00,33.69,33.7,33.68,33.69,20400.0,26.7727,26.7807,26.7648,26.7727,20400.0
2011-12-15 13:05:00,33.69,33.7,33.68,33.7,27000.0,26.7727,26.7807,26.7648,26.7807,27000.0
2011-12-15 13:10:00,33.7,33.7,33.68,33.7,27000.0,26.7807,26.7807,26.7648,26.7807,27000.0
2011-12-15 13:15:00,33.69,33.72,33.69,33.71,31700.0,26.7727,26.7966,26.7727,26.7886,31700.0
2011-12-15 13:20:00,33.72,33.72,33.7,33.7,21900.0,26.7966,26.7966,26.7807,26.7807,21900.0
2011-12-15 13:25:00,33.7,33.73,33.7,33.72,33000.0,26.7807,26.8045,26.7807,26.7966,33000.0
2011-12-15 13:30:00,33.72,33.73,33.66,33.66,38700.0,26.7966,26.8045,26.7489,26.7489,38700.0
2011-12-15 13:35:00,33.66,33.67,33.66,33.67,36800.0,26.7489,26.7568,26.7489,26.7568,36800.0
2011-12-15 13:40:00,33.66,33.72,33.66,33.71,79200.0,26.7489,26.7966,26.7489,26.7886,79200.0
2011-12-15 13:45:00,33.71,33.73,33.7,33.72,44700.0,26.7886,26.8045,26.7807,26.7966,44700.0
2011-12-15 13:50:00,33.72,33.72,33.7,33.7,26300.0,26.7966,26.7966,26.7807,26.7807,26300.0
2011-12-15 13:55:00,33.71,33.71,33.69,33.69,210600.0,26.7886,26.7886,26.7727,26.7727,210600.0
2011-12-15 14:00:00,33.7,33.72,33.69,33.71,70300.0,26.7807,26.7966,26.7727,26.7886,70300.0
2011-12-15 14:05:00,33.71,33.72,33.7,33.7,52400.0,26.7886,26.7966,26.7807,26.7807,52400.0
2011-12-15 14:10:00,33.7,33.73,33.7,33.72,15500.0,26.7807,26.8045,26.7807,26.7966,15500.0
2011-12-15 14:15:00,33.72,33.74,33.72,33.72,22100.0,26.7966,26.8125,26.7966,26.7966,22100.0
2011-12-15 14:20:00,33.72,33.75,33.72,33.74,28200.0,26.7966,26.8204,26.7966,26.8125,28200.0
2011-12-15 14:25:00,33.74,33.75,33.69,33.69,87200.0,26.8125,26.8204,26.7727,26.7727,87200.0
2011-12-15 14:30:00,33.69,33.7,33.68,33.7,19900.0,26.7727,26.7807,26.7648,26.7807,19900.0
2011-12-15 14:35:00,33.7,33.72,33.69,33.72,15600.0,26.7807,26.7966,26.7727,26.7966,15600.0
2011-12-15 14:40:00,33.71,33.72,33.71,33.72,10300.0,26.7886,26.7966,26.7886,26.7966,10300.0
2011-12-15 14:45:00,33.72,33.72,33.67,33.68,15800.0,26.7966,26.7966,26.7568,26.7648,15800.0
2011-12-15 14:50:00,33.68,33.69,33.67,33.69,20600.0,26.7648,26.7727,26.7568,26.7727,20600.0
2011-12-15 14:55:00,33.7,33.71,33.69,33.69,61100.0,26.7807,26.7886,26.7727,26.7727,61100.0
2011-12-15 15:00:00,33.69,33.71,33.68,33.7,75600.0,26.7727,26.7886,26.7648,26.7807,75600.0
2011-12-15 15:05:00,33.7,33.72,33.7,33.71,34400.0,26.7807,26.7966,26.7807,26.7886,34400.0
2011-12-15 15:10:00,33.71,33.73,33.7,33.72,95700.0,26.7886,26.8045,26.7807,26.7966,95700.0
2011-12-15 15:15:00,33.71,33.77,33.71,33.77,76200.0,26.7886,26.8363,26.7886,26.8363,76200.0
2011-12-15 15:20:00,33.77,33.78,33.74,33.74,59500.0,26.8363,26.8443,26.8125,26.8125,59500.0
2011-12-15 15:25:00,33.74,33.76,33.73,33.75,121000.0,26.8125,26.8284,26.8045,26.8204,121000.0
2011-12-15 15:30:00,33.75,33.79,33.75,33.78,109800.0,26.8204,26.8522,26.8204,26.8443,109800.0
2011-12-15 15:35:00,33.78,33.79,33.75,33.78,142500.0,26.8443,26.8522,26.8204,26.8443,142500.0
2011-12-15 15:40:00,33.78,33.79,33.73,33.73,273700.0,26.8443,26.8522,26.8045,26.8045,273700.0
2011-12-15 15:45:00,33.73,33.73,33.67,33.69,260100.0,26.8045,26.8045,26.7568,26.7727,260100.0
2011-12-15 15:50:00,33.69,33.7,33.65,33.66,198000.0,26.7727,26.7807,26.741,26.7489,198000.0
2011-12-15 15:55:00,33.66,33.7,33.65,33.7,1061000.0,26.7489,26.7807,26.741,26.7807,1061000.0
2011-12-16 09:30:00,33.78,33.78,33.68,33.7,130300.0,26.9956,26.9956,26.9157,26.9317,130300.0
2011-12-16 09:35:00,33.7,33.73,33.66,33.71,75400.0,26.9317,26.9557,26.8997,26.9397,75400.0
2011-12-16 09:40:00,33.7,33.75,33.65,33.66,56200.0,26.9317,26.9716,26.8917,26.8997,56200.0
2011-12-16 09:45:00,33.65,33.66,33.58,33.59,55000.0,26.8917,26.8997,26.8358,26.8438,55000.0
2011-12-16 09:50:00,33.58,33.59,33.55,33.56,38600.0,26.8358,26.8438,26.8118,26.8198,38600.0
2011-12-16 09:55:00,33.56,33.57,33.55,33.56,30200.0,26.8198,26.8278,26.8118,26.8198,30200.0
2011-12-16 10:00:00,33.56,33.65,33.54,33.61,83600.0,26.8198,26.8917,26.8038,26.8598,83600.0
2011-12-16 10:05:00,33.61,33.67,33.6,33.66,19300.0,26.8598,26.9077,26.8518,26.8997,19300.0
2011-12-16 10:10:00,33.66,33.66,33.64,33.65,28400.0,26.8997,26.8997,26.8837,26.8917,28400.0
2011-12-16 10:15:00,33.66,33.68,33.64,33.68,42400.0,26.8997,26.9157,26.8837,26.9157,42400.0
2011-12-16 10:20:00,33.68,33.68,33.64,33.65,33600.0,26.9157,26.9157,26.8837,26.8917,33600.0
2011-12-16 10:25:00,33.66,33.68,33.66,33.66,34400.0,26.8997,26.9157,26.8997,26.8997,34400.0
2011-12-16 10:30:00,33.67,33.67,33.64,33.65,51100.0,26.9077,26.9077,26.8837,26.8917,51100.0
2011-12-16 10:35:00,33.66,33.68,33.65,33.67,67700.0,26.8997,26.9157,26.8917,26.9077,67700.0
2011-12-16 10:40:00,33.67,33.69,33.66,33.69,34400.0,26.9077,26.9237,26.8997,26.9237,34400.0
2011-12-16 10:45:00,33.69,33.7,33.67,33.69,51800.0,26.9237,26.9317,26.9077,26.9237,51800.0
2011-12-16 10:50:00,33.69,33.73,33.69,33.71,46500.0,26.9237,26.9557,26.9237,26.9397,46500.0
2011-12-16 10:55:00,33.71,33.73,33.69,33.71,119500.0,26.9397,26.9557,26.9237,26.9397,119500.0
2011-12-16 11:00:00,33.72,33.72,33.69,33.7,31800.0,26.9477,26.9477,26.9237,26.9317,31800.0
2011-12-16 11:05:00,33.71,33.71,33.69,33.69,40700.0,26.9397,26.9397,26.9237,26.9237,40700.0
2011-12-16 11:10:00,33.68,33.69,33.67,33.69,25900.0,26.9157,26.9237,26.9077,26.9237,25900.0
2011-12-16 11:15:00,33.69,33.7,33.67,33.68,45200.0,26.9237,26.9317,26.9077,26.9157,45200.0
2011-12-16 11:20:00,33.69,33.7,33.67,33.69,142800.0,26.9237,26.9317,26.9077,26.9237,142800.0
2011-12-16 11:25:00,33.69,33.7,33.68,33.68,87700.0,26.9237,26.9317,26.9157,26.9157,87700.0
2011-12-16 11:30:00,33.68,33.68,33.65,33.65,19200.0,26.9157,26.9157,26.8917,26.8917,19200.0
2011-12-16 11:35:00,33.64,33.66,33.64,33.66,120800.0,26.8837,26.8997,26.8837,26.8997,120800.0
2011-12-16 11:40:00,33.65,33.66,33.63,33.63,15000.0,26.8917,26.8997,26.8757,26.8757,15000.0
2011-12-16 11:45:00,33.63,33.64,33.62,33.63,27600.0,26.8757,26.8837,26.8677,26.8757,27600.0
2011-12-16 11:50:00,33.62,33.64,33.61,33.62,26800.0,26.8677,26.8837,26.8598,26.8677,26800.0
2011-12-16 11:55:00,33.62,33.63,33.56,33.57,40200.0,26.8677,26.8757,26.8198,26.8278,40200.0
2011-12-16 12:00:00,33.56,33.57,33.54,33.55,19500.0,26.8198,26.8278,26.8038,26.8118,19500.0
2011-12-16 12:05:00,33.55,33.55,33.53,33.55,12600.0,26.8118,26.8118,26.7958,26.8118,12600.0
2011-12-16 12:10:00,33.56,33.56,33.55,33.55,13100.0,26.8198,26.8198,26.8118,26.8118,13100.0
2011-12-16 12:15:00,33.55,33.56,33.54,33.55,41000.0,26.8118,26.8198,26.8038,26.8118,41000.0
2011-12-16 12:20:00,33.55,33.55,33.52,33.54,94200.0,26.8118,26.8118,26.7878,26.8038,94200.0
2011-12-16 12:25:00,33.54,33.54,33.52,33.52,10600.0,26.8038,26.8038,26.7878,26.7878,10600.0
2011-12-16 12:30:00,33.52,33.52,33.47,33.48,29100.0,26.7878,26.7878,26.7479,26.7559,29100.0
2011-12-16 12:35:00,33.47,33.48,33.46,33.48,32000.0,26.7479,26.7559,26.7399,26.7559,32000.0
2011-12-16 12:40:00,33.48,33.48,33.44,33.45,130900.0,26.7559,26.7559,26.7239,26.7319,130900.0
2011-12-16 12:45:00,33.44,33.46,33.42,33.46,50800.0,26.7239,26.7399,26.7079,26.7399,50800.0
2011-12-16 12:50:00,33.46,33.47,33.44,33.47,43100.0,26.7399,26.7479,26.7239,26.7479,43100.0
2011-12-16 12:55:00,33.47,33.5,33.45,33.47,54100.0,26.7479,26.7718,26.7319,26.7479,54100.0
2011-12-16 13:00:00,33.47,33.5,33.46,33.47,25800.0,26.7479,26.7718,26.7399,26.7479,25800.0
2011-12-16 13:05:00,33.48,33.48,33.47,33.48,20000.0,26.7559,26.7559,26.7479,26.7559,20000.0
2011-12-16 13:10:00,33.49,33.49,33.45,33.45,411200.0,26.7639,26.7639,26.7319,26.7319,411200.0
2011-12-16 13:15:00,33.45,33.46,33.44,33.46,96000.0,26.7319,26.7399,26.7239,26.7399,96000.0
2011-12-16 13:20:00,33.46,33.5,33.46,33.5,9800.0,26.7399,26.7718,26.7399,26.7718,9800.0
2011-12-16 13:25:00,33.49,33.49,33.48,33.49,6300.0,26.7639,26.7639,26.7559,26.7639,6300.0
2011-12-16 13:30:00,33.48,33.5,33.48,33.49,108900.0,26.7559,26.7718,26.7559,26.7639,108900.0
2011-12-16 13:35:00,33.48,33.48,33.47,33.47,14500.0,26.7559,26.7559,26.7479,26.7479,14500.0
2011-12-16 13:40:00,33.47,33.47,33.45,33.47,14900.0,26.7479,26.7479,26.7319,26.7479,14900.0
2011-12-16 13:45:00,33.46,33.52,33.46,33.51,166300.0,26.7399,26.7878,26.7399,26.7798,166300.0
2011-12-16 13:50:00,33.51,33.52,33.49,33.49,41800.0,26.7798,26.7878,26.7639,26.7639,41800.0
2011-12-16 13:55:00,33.49,33.5,33.44,33.46,62300.0,26.7639,26.7718,26.7239,26.7399,62300.0
2011-12-16 14:00:00,33.46,33.48,33.46,33.46,43900.0,26.7399,26.7559,26.7399,26.7399,43900.0
2011-12-16 14:05:00,33.46,33.47,33.46,33.47,19000.0,26.7399,26.7479,26.7399,26.7479,19000.0
2011-12-16 14:10:00,33.46,33.47,33.45,33.47,14400.0,26.7399,26.7479,26.7319,26.7479,14400.0
2011-12-16 14:15:00,33.47,33.48,33.45,33.46,7700.0,26.7479,26.7559,26.7319,26.7399,7700.0
2011-12-16 14:20:00,33.46,33.46,33.41,33.41,18300.0,26.7399,26.7399,26.6999,26.6999,18300.0
2011-12-16 14:25:00,33.42,33.43,33.41,33.41,13500.0,26.7079,26.7159,26.6999,26.6999,13500.0
2011-12-16 14:30:00,33.41,33.45,33.41,33.44,39100.0,26.6999,26.7319,26.6999,26.7239,39100.0
2011-12-16 14:35:00,33.45,33.45,33.41,33.42,27200.0,26.7319,26.7319,26.6999,26.7079,27200.0
2011-12-16 14:40:00,33.41,33.43,33.41,33.42,45300.0,26.6999,26.7159,26.6999,26.7079,45300.0
2011-12-16 14:45:00,33.43,33.48,33.43,33.48,165200.0,26.7159,26.7559,26.7159,26.7559,165200.0
2011-12-16 14:50:00,33.48,33.49,33.47,33.47,11400.0,26.7559,26.7639,26.7479,26.7479,11400.0
2011-12-16 14:55:00,33.47,33.48,33.46,33.46,37800.0,26.7479,26.7559,26.7399,26.7399,37800.0
2011-12-16 15:00:00,33.46,33.47,33.45,33.46,37300.0,26.7399,26.7479,26.7319,26.7399,37300.0
2011-12-16 15:05:00,33.46,33.47,33.45,33.45,79000.0,26.7399,26.7479,26.7319,26.7319,79000.0
2011-12-16 15:10:00,33.45,33.49,33.45,33.48,64000.0,26.7319,26.7639,26.7319,26.7559,64000.0
2011-12-16 15:15:00,33.49,33.51,33.48,33.48,44300.0,26.7639,26.7798,26.7559,26.7559,44300.0
2011-12-16 15:20:00,33.48,33.5,33.42,33.43,67500.0,26.7559,26.7718,26.7079,26.7159,67500.0
2011-12-16 15:25:00,33.42,33.44,33.42,33.42,30800.0,26.7079,26.7239,26.7079,26.7079,30800.0
2011-12-16 15:30:00,33.42,33.47,33.42,33.45,56300.0,26.7079,26.7479,26.7079,26.7319,56300.0
2011-12-16 15:35:00,33.45,33.45,33.43,33.43,118800.0,26.7319,26.7319,26.7159,26.7159,118800.0
2011-12-16 15:40:00,33.44,33.45,33.4,33.41,103300.0,26.7239,26.7319,26.6919,26.6999,103300.0
2011-12-16 15:45:00,33.4,33.45,33.4,33.45,135700.0,26.6919,26.7319,26.6919,26.7319,135700.0
2011-12-16 15:50:00,33.44,33.48,33.43,33.48,153500.0,26.7239,26.7559,26.7159,26.7559,153500.0
2011-12-16 15:55:00,33.48,33.51,33.45,33.45,603400.0,26.7559,26.7798,26.7319,26.7319,603400.0
2011-12-19 09:30:00,33.56,33.68,33.56,33.67,161000.0,26.8198,26.9157,26.8198,26.9077,161000.0
2011-12-19 09:35:00,33.67,33.69,33.65,33.68,105100.0,26.9077,26.9237,26.8917,26.9157,105100.0
2011-12-19 09:40:00,33.69,33.73,33.66,33.71,57000.0,26.9237,26.9557,26.8997,26.9397,57000.0
2011-12-19 09:45:00,33.71,33.71,33.67,33.69,26400.0,26.9397,26.9397,26.9077,26.9237,26400.0
2011-12-19 09:50:00,33.69,33.7,33.66,33.67,15400.0,26.9237,26.9317,26.8997,26.9077,15400.0
2011-12-19 09:55:00,33.68,33.72,33.67,33.72,33500.0,26.9157,26.9477,26.9077,26.9477,33500.0
2011-12-19 10:00:00,33.71,33.71,33.67,33.68,89800.0,26.9397,26.9397,26.9077,26.9157,89800.0
2011-12-19 10:05:00,33.68,33.71,33.67,33.69,38100.0,26.9157,26.9397,26.9077,26.9237,38100.0
2011-12-19 10:10:00,33.69,33.75,33.68,33.75,52500.0,26.9237,26.9716,26.9157,26.9716,52500.0
2011-12-19 10:15:00,33.75,33.78,33.75,33.76,21100.0,26.9716,26.9956,26.9716,26.9796,21100.0
2011-12-19 10:20:00,33.77,33.78,33.75,33.77,39500.0,26.9876,26.9956,26.9716,26.9876,39500.0
2011-12-19 10:25:00,33.76,33.76,33.72,33.72,114300.0,26.9796,26.9796,26.9477,26.9477,114300.0
2011-12-19 10:30:00,33.72,33.8,33.72,33.79,28000.0,26.9477,27.0116,26.9477,27.0036,28000.0
2011-12-19 10:35:00,33.79,33.8,33.77,33.77,39800.0,27.0036,27.0116,26.9876,26.9876,39800.0
2011-12-19 10:40:00,33.77,33.78,33.76,33.77,26300.0,26.9876,26.9956,26.9796,26.9876,26300.0
2011-12-19 10:45:00,33.77,33.77,33.71,33.72,40500.0,26.9876,26.9876,26.9397,26.9477,40500.0
2011-12-19 10:50:00,33.71,33.72,33.67,33.69,26400.0,26.9397,26.9477,26.9077,26.9237,26400.0
2011-12-19 10:55:00,33.69,33.7,33.66,33.68,52200.0,26.9237,26.9317,26.8997,26.9157,52200.0
2011-12-19 11:00:00,33.69,33.7,33.65,33.65,32900.0,26.9237,26.9317,26.8917,26.8917,32900.0
2011-12-19 11:05:00,33.64,33.65,33.56,33.57,49100.0,26.8837,26.8917,26.8198,26.8278,49100.0
2011-12-19 11:10:00,33.57,33.59,33.57,33.58,20000.0,26.8278,26.8438,26.8278,26.8358,20000.0
2011-12-19 11:15:00,33.58,33.63,33.57,33.63,22800.0,26.8358,26.8757,26.8278,26.8757,22800.0
2011-12-19 11:20:00,33.63,33.63,33.58,33.6,12600.0,26.8757,26.8757,26.8358,26.8518,12600.0
2011-12-19 11:25:00,33.6,33.63,33.6,33.63,26100.0,26.8518,26.8757,26.8518,26.8757,26100.0
2011-12-19 11:30:00,33.63,33.64,33.6,33.62,147200.0,26.8757,26.8837,26.8518,26.8677,147200.0
2011-12-19 11:35:00,33.62,33.62,33.58,33.58,76500.0,26.8677,26.8677,26.8358,26.8358,76500.0
2011-12-19 11:40:00,33.58,33.59,33.56,33.57,30400.0,26.8358,26.8438,26.8198,26.8278,30400.0
2011-12-19 11:45:00,33.57,33.58,33.53,33.56,35700.0,26.8278,26.8358,26.7958,26.8198,35700.0
2011-12-19 11:50:00,33.56,33.58,33.55,33.55,40700.0,26.8198,26.8358,26.8118,26.8118,40700.0
2011-12-19 11:55:00,33.55,33.56,33.53,33.53,28400.0,26.8118,26.8198,26.7958,26.7958,28400.0
2011-12-19 12:00:00,33.53,33.56,33.52,33.55,35300.0,26.7958,26.8198,26.7878,26.8118,35300.0
2011-12-19 12:05:00,33.54,33.56,33.54,33.55,17900.0,26.8038,26.8198,26.8038,26.8118,17900.0
2011-12-19 12:10:00,33.55,33.55,33.52,33.52,14000.0,26.8118,26.8118,26.7878,26.7878,14000.0
2011-12-19 12:15:00,33.52,33.53,33.51,33.53,27400.0,26.7878,26.7958,26.7798,26.7958,27400.0
2011-12-19 12:20:00,33.54,33.56,33.54,33.56,18300.0,26.8038,26.8198,26.8038,26.8198,18300.0
2011-12-19 12:25:00,33.55,33.56,33.55,33.56,54600.0,26.8118,26.8198,26.8118,26.8198,54600.0
2011-12-19 12:30:00,33.56,33.56,33.54,33.55,153900.0,26.8198,26.8198,26.8038,26.8118,153900.0
2011-12-19 12:35:00,33.55,33.56,33.53,33.55,25200.0,26.8118,26.8198,26.7958,26.8118,25200.0
2011-12-19 12:40:00,33.55,33.56,33.54,33.54,7700.0,26.8118,26.8198,26.8038,26.8038,7700.0
2011-12-19 12:45:00,33.53,33.55,33.53,33.55,10500.0,26.7958,26.8118,26.7958,26.8118,10500.0
2011-12-19 12:50:00,33.54,33.56,33.54,33.55,5800.0,26.8038,26.8198,26.8038,26.8118,5800.0
2011-12-19 12:55:00,33.55,33.56,33.54,33.55,13800.0,26.8118,26.8198,26.8038,26.8118,13800.0
2011-12-19 13:00:00,33.55,33.56,33.54,33.55,14700.0,26.8118,26.8198,26.8038,26.8118,14700.0
2011-12-19 13:05:00,33.54,33.55,33.54,33.55,2200.0,26.8038,26.8118,26.8038,26.8118,2200.0
2011-12-19 13:10:00,33.55,33.55,33.55,33.55,12300.0,26.8118,26.8118,26.8118,26.8118,12300.0
2011-12-19 13:15:00,33.54,33.55,33.52,33.52,17300.0,26.8038,26.8118,26.7878,26.7878,17300.0
2011-12-19 13:20:00,33.53,33.54,33.52,33.54,11100.0,26.7958,26.8038,26.7878,26.8038,11100.0
2011-12-19 13:25:00,33.55,33.55,33.54,33.54,6900.0,26.8118,26.8118,26.8038,26.8038,6900.0
2011-12-19 13:30:00,33.55,33.56,33.54,33.54,10900.0,26.8118,26.8198,26.8038,26.8038,10900.0
2011-12-19 13:35:00,33.54,33.54,33.52,33.52,19200.0,26.8038,26.8038,26.7878,26.7878,19200.0
2011-12-19 13:40:00,33.52,33.54,33.52,33.53,56900.0,26.7878,26.8038,26.7878,26.7958,56900.0
2011-12-19 13:45:00,33.53,33.56,33.53,33.56,7100.0,26.7958,26.8198,26.7958,26.8198,7100.0
2011-12-19 13:50:00,33.55,33.6,33.55,33.59,34700.0,26.8118,26.8518,26.8118,26.8438,34700.0
2011-12-19 13:55:00,33.59,33.6,33.59,33.59,16000.0,26.8438,26.8518,26.8438,26.8438,16000.0
2011-12-19 14:00:00,33.59,33.6,33.58,33.59,94000.0,26.8438,26.8518,26.8358,26.8438,94000.0
2011-12-19 14:05:00,33.59,33.59,33.57,33.59,15700.0,26.8438,26.8438,26.8278,26.8438,15700.0
2011-12-19 14:10:00,33.58,33.58,33.57,33.57,25600.0,26.8358,26.8358,26.8278,26.8278,25600.0
2011-12-19 14:15:00,33.57,33.58,33.54,33.55,57000.0,26.8278,26.8358,26.8038,26.8118,57000.0
2011-12-19 14:20:00,33.55,33.57,33.54,33.55,22600.0,26.8118,26.8278,26.8038,26.8118,22600.0
2011-12-19 14:25:00,33.55,33.56,33.54,33.56,20600.0,26.8118,26.8198,26.8038,26.8198,20600.0
2011-12-19 14:30:00,33.56,33.56,33.54,33.55,10700.0,26.8198,26.8198,26.8038,26.8118,10700.0
2011-12-19 14:35:00,33.55,33.55,33.52,33.54,18900.0,26.8118,26.8118,26.7878,26.8038,18900.0
2011-12-19 14:40:00,33.54,33.57,33.53,33.57,15200.0,26.8038,26.8278,26.7958,26.8278,15200.0
2011-12-19 14:45:00,33.56,33.56,33.53,33.53,13900.0,26.8198,26.8198,26.7958,26.7958,13900.0
2011-12-19 14:50:00,33.52,33.54,33.52,33.53,10700.0,26.7878,26.8038,26.7878,26.7958,10700.0
2011-12-19 14:55:00,33.54,33.57,33.53,33.55,12700.0,26.8038,26.8278,26.7958,26.8118,12700.0
2011-12-19 15:00:00,33.55,33.56,33.43,33.43,144400.0,26.8118,26.8198,26.7159,26.7159,144400.0
2011-12-19 15:05:00,33.43,33.45,33.39,33.4,92700.0,26.7159,26.7319,26.6839,26.6919,92700.0
2011-12-19 15:10:00,33.4,33.41,33.37,33.38,45400.0,26.6919,26.6999,26.668,26.6759,45400.0
2011-12-19 15:15:00,33.38,33.41,33.38,33.41,48100.0,26.6759,26.6999,26.6759,26.6999,48100.0
2011-12-19 15:20:00,33.41,33.41,33.39,33.4,40300.0,26.6999,26.6999,26.6839,26.6919,40300.0
2011-12-19 15:25:00,33.39,33.41,33.36,33.37,55700.0,26.6839,26.6999,26.66,26.668,55700.0
2011-12-19 15:30:00,33.37,33.39,33.34,33.37,97500.0,26.668,26.6839,26.644,26.668,97500.0
2011-12-19 15:35:00,33.37,33.39,33.36,33.38,47400.0,26.668,26.6839,26.66,26.6759,47400.0
2011-12-19 15:40:00,33.38,33.39,33.34,33.35,70500.0,26.6759,26.6839,26.644,26.652,70500.0
2011-12-19 15:45:00,33.35,33.37,33.33,33.33,145000.0,26.652,26.668,26.636,26.636,145000.0
2011-12-19 15:50:00,33.33,33.35,33.31,33.35,216400.0,26.636,26.652,26.62,26.652,216400.0
2011-12-19 15:55:00,33.34,33.41,33.34,33.4,333800.0,26.644,26.6999,26.644,26.6919,333800.0
2011-12-20 09:30:00,33.79,33.85,33.74,33.82,64300.0,27.0036,27.0516,26.9636,27.0276,64300.0
2011-12-20 09:35:00,33.83,33.93,33.83,33.88,41400.0,27.0356,27.1155,27.0356,27.0755,41400.0
2011-12-20 09:40:00,33.88,33.94,33.87,33.92,97400.0,27.0755,27.1235,27.0675,27.1075,97400.0
2011-12-20 09:45:00,33.92,33.93,33.89,33.91,127100.0,27.1075,27.1155,27.0835,27.0995,127100.0
2011-12-20 09:50:00,33.91,33.93,33.91,33.92,21200.0,27.0995,27.1155,27.0995,27.1075,21200.0
2011-12-20 09:55:00,33.91,33.93,33.9,33.92,22800.0,27.0995,27.1155,27.0915,27.1075,22800.0
2011-12-20 10:00:00,33.92,33.92,33.87,33.88,91900.0,27.1075,27.1075,27.0675,27.0755,91900.0
2011-12-20 10:05:00,33.89,33.9,33.86,33.88,51900.0,27.0835,27.0915,27.0595,27.0755,51900.0
2011-12-20 10:10:00,33.88,33.88,33.85,33.85,31300.0,27.0755,27.0755,27.0516,27.0516,31300.0
2011-12-20 10:15:00,33.86,33.88,33.86,33.86,38900.0,27.0595,27.0755,27.0595,27.0595,38900.0
2011-12-20 10:20:00,33.86,33.87,33.84,33.86,34100.0,27.0595,27.0675,27.0436,27.0595,34100.0
2011-12-20 10:25:00,33.87,33.94,33.87,33.93,102500.0,27.0675,27.1235,27.0675,27.1155,102500.0
2011-12-20 10:30:00,33.93,33.95,33.92,33.93,23400.0,27.1155,27.1315,27.1075,27.1155,23400.0
2011-12-20 10:35:00,33.93,33.94,33.92,33.94,14700.0,27.1155,27.1235,27.1075,27.1235,14700.0
2011-12-20 10:40:00,33.95,33.95,33.93,33.94,52300.0,27.1315,27.1315,27.1155,27.1235,52300.0
2011-12-20 10:45:00,33.94,33.97,33.94,33.96,19100.0,27.1235,27.1475,27.1235,27.1395,19100.0
2011-12-20 10:50:00,33.95,34.0,33.95,33.99,105200.0,27.1315,27.1714,27.1315,27.1634,105200.0
2011-12-20 10:55:00,33.99,34.02,33.97,33.98,56800.0,27.1634,27.1874,27.1475,27.1554,56800.0
2011-12-20 11:00:00,33.98,34.0,33.97,33.97,20200.0,27.1554,27.1714,27.1475,27.1475,20200.0
2011-12-20 11:05:00,33.97,34.0,33.97,33.98,20100.0,27.1475,27.1714,27.1475,27.1554,20100.0
2011-12-20 11:10:00,33.99,34.01,33.98,33.99,17700.0,27.1634,27.1794,27.1554,27.1634,17700.0
2011-12-20 11:15:00,33.99,34.0,33.99,34.0,9700.0,27.1634,27.1714,27.1634,27.1714,9700.0
2011-12-20 11:20:00,33.99,34.0,33.98,33.98,23600.0,27.1634,27.1714,27.1554,27.1554,23600.0
2011-12-20 11:25:00,33.99,34.0,33.98,33.99,105500.0,27.1634,27.1714,27.1554,27.1634,105500.0
2011-12-20 11:30:00,34.0,34.01,33.99,34.0,60100.0,27.1714,27.1794,27.1634,27.1714,60100.0
2011-12-20 11:35:00,34.0,34.02,33.99,34.0,217000.0,27.1714,27.1874,27.1634,27.1714,217000.0
2011-12-20 11:40:00,33.99,33.99,33.96,33.96,13400.0,27.1634,27.1634,27.1395,27.1395,13400.0
2011-12-20 11:45:00,33.97,33.99,33.96,33.98,80500.0,27.1475,27.1634,27.1395,27.1554,80500.0
2011-12-20 11:50:00,33.98,34.02,33.98,34.0,26800.0,27.1554,27.1874,27.1554,27.1714,26800.0
2011-12-20 11:55:00,34.0,34.0,33.97,33.97,12000.0,27.1714,27.1714,27.1475,27.1475,12000.0
2011-12-20 12:00:00,33.96,33.97,33.94,33.96,8700.0,27.1395,27.1475,27.1235,27.1395,8700.0
2011-12-20 12:05:00,33.96,33.96,33.95,33.95,9600.0,27.1395,27.1395,27.1315,27.1315,9600.0
2011-12-20 12:10:00,33.94,33.95,33.94,33.94,2000.0,27.1235,27.1315,27.1235,27.1235,2000.0
2011-12-20 12:15:00,33.94,33.97,33.94,33.95,8800.0,27.1235,27.1475,27.1235,27.1315,8800.0
2011-12-20 12:20:00,33.96,33.99,33.95,33.98,110600.0,27.1395,27.1634,27.1315,27.1554,110600.0
2011-12-20 12:25:00,33.98,33.99,33.97,33.98,6200.0,27.1554,27.1634,27.1475,27.1554,6200.0
2011-12-20 12:30:00,33.99,33.99,33.96,33.97,11300.0,27.1634,27.1634,27.1395,27.1475,11300.0
2011-12-20 12:35:00,33.97,33.98,33.96,33.96,19100.0,27.1475,27.1554,27.1395,27.1395,19100.0
2011-12-20 12:40:00,33.97,33.98,33.96,33.97,11900.0,27.1475,27.1554,27.1395,27.1475,11900.0
2011-12-20 12:45:00,33.97,33.98,33.96,33.98,10800.0,27.1475,27.1554,27.1395,27.1554,10800.0
2011-12-20 12:50:00,33.97,34.0,33.97,33.99,14400.0,27.1475,27.1714,27.1475,27.1634,14400.0
2011-12-20 12:55:00,33.99,34.0,33.97,33.99,22800.0,27.1634,27.1714,27.1475,27.1634,22800.0
2011-12-20 13:00:00,34.0,34.07,34.0,34.05,129800.0,27.1714,27.2274,27.1714,27.2114,129800.0
2011-12-20 13:05:00,34.06,34.09,34.05,34.09,64400.0,27.2194,27.2434,27.2114,27.2434,64400.0
2011-12-20 13:10:00,34.09,34.09,34.05,34.06,41700.0,27.2434,27.2434,27.2114,27.2194,41700.0
2011-12-20 13:15:00,34.07,34.07,34.05,34.06,17400.0,27.2274,27.2274,27.2114,27.2194,17400.0
2011-12-20 13:20:00,34.06,34.06,34.05,34.05,19200.0,27.2194,27.2194,27.2114,27.2114,19200.0
2011-12-20 13:25:00,34.05,34.06,34.04,34.05,77900.0,27.2114,27.2194,27.2034,27.2114,77900.0
2011-12-20 13:30:00,34.05,34.05,34.04,34.04,27400.0,27.2114,27.2114,27.2034,27.2034,27400.0
2011-12-20 13:35:00,34.04,34.06,34.04,34.05,16000.0,27.2034,27.2194,27.2034,27.2114,16000.0
2011-12-20 13:40:00,34.04,34.06,34.04,34.04,16800.0,27.2034,27.2194,27.2034,27.2034,16800.0
2011-12-20 13:45:00,34.04,34.06,34.03,34.06,28700.0,27.2034,27.2194,27.1954,27.2194,28700.0
2011-12-20 13:50:00,34.06,34.07,34.06,34.06,14800.0,27.2194,27.2274,27.2194,27.2194,14800.0
2011-12-20 13:55:00,34.07,34.07,34.05,34.05,6600.0,27.2274,27.2274,27.2114,27.2114,6600.0
2011-12-20 14:00:00,34.05,34.06,34.04,34.04,12100.0,27.2114,27.2194,27.2034,27.2034,12100.0
2011-12-20 14:05:00,34.04,34.05,34.03,34.04,26200.0,27.2034,27.2114,27.1954,27.2034,26200.0
2011-12-20 14:10:00,34.05,34.05,34.03,34.04,20900.0,27.2114,27.2114,27.1954,27.2034,20900.0
2011-12-20 14:15:00,34.04,34.07,34.04,34.06,11200.0,27.2034,27.2274,27.2034,27.2194,11200.0
2011-12-20 14:20:00,34.06,34.07,34.06,34.06,19300.0,27.2194,27.2274,27.2194,27.2194,19300.0
2011-12-20 14:25:00,34.06,34.07,34.05,34.06,20200.0,27.2194,27.2274,27.2114,27.2194,20200.0
2011-12-20 14:30:00,34.06,34.07,34.05,34.06,14300.0,27.2194,27.2274,27.2114,27.2194,14300.0
2011-12-20 14:35:00,34.06,34.07,34.06,34.06,15100.0,27.2194,27.2274,27.2194,27.2194,15100.0
2011-12-20 14:40:00,34.06,34.11,34.06,34.11,44100.0,27.2194,27.2593,27.2194,27.2593,44100.0
2011-12-20 14:45:00,34.11,34.11,34.08,34.09,42500.0,27.2593,27.2593,27.2354,27.2434,42500.0
2011-12-20 14:50:00,34.09,34.11,34.09,34.1,20300.0,27.2434,27.2593,27.2434,27.2513,20300.0
2011-12-20 14:55:00,34.1,34.1,34.07,34.08,8800.0,27.2513,27.2513,27.2274,27.2354,8800.0
2011-12-20 15:00:00,34.08,34.1,34.08,34.09,19700.0,27.2354,27.2513,27.2354,27.2434,19700.0
2011-12-20 15:05:00,34.09,34.1,34.08,34.09,28300.0,27.2434,27.2513,27.2354,27.2434,28300.0
2011-12-20 15:10:00,34.09,34.11,34.09,34.09,19900.0,27.2434,27.2593,27.2434,27.2434,19900.0
2011-12-20 15:15:00,34.09,34.11,34.08,34.08,26200.0,27.2434,27.2593,27.2354,27.2354,26200.0
2011-12-20 15:20:00,34.09,34.09,34.07,34.09,35700.0,27.2434,27.2434,27.2274,27.2434,35700.0
2011-12-20 15:25:00,34.08,34.09,34.08,34.09,31800.0,27.2354,27.2434,27.2354,27.2434,31800.0
2011-12-20 15:30:00,34.1,34.1,34.06,34.07,56200.0,27.2513,27.2513,27.2194,27.2274,56200.0
2011-12-20 15:35:00,34.06,34.11,34.05,34.1,274600.0,27.2194,27.2593,27.2114,27.2513,274600.0
2011-12-20 15:40:00,34.1,34.15,34.09,34.13,158100.0,27.2513,27.2913,27.2434,27.2753,158100.0
2011-12-20 15:45:00,34.13,34.16,34.13,34.15,234900.0,27.2753,27.2993,27.2753,27.2913,234900.0
2011-12-20 15:50:00,34.14,34.15,34.13,34.13,137100.0,27.2833,27.2913,27.2753,27.2753,137100.0
2011-12-20 15:55:00,34.14,34.15,34.09,34.11,947100.0,27.2833,27.2913,27.2434,27.2593,947100.0
2011-12-21 09:30:00,34.2,34.25,34.07,34.22,80400.0,27.3313,27.3712,27.2274,27.3472,80400.0
2011-12-21 09:35:00,34.2,34.22,34.17,34.21,35800.0,27.3313,27.3472,27.3073,27.3393,35800.0
2011-12-21 09:40:00,34.21,34.21,34.15,34.17,36800.0,27.3393,27.3393,27.2913,27.3073,36800.0
2011-12-21 09:45:00,34.17,34.19,34.14,34.14,47200.0,27.3073,27.3233,27.2833,27.2833,47200.0
2011-12-21 09:50:00,34.15,34.15,34.12,34.12,77600.0,27.2913,27.2913,27.2673,27.2673,77600.0
2011-12-21 09:55:00,34.12,34.12,34.06,34.1,79000.0,27.2673,27.2673,27.2194,27.2513,79000.0
2011-12-21 10:00:00,34.09,34.15,34.09,34.14,90900.0,27.2434,27.2913,27.2434,27.2833,90900.0
2011-12-21 10:05:00,34.14,34.18,34.13,34.16,25000.0,27.2833,27.3153,27.2753,27.2993,25000.0
2011-12-21 10:10:00,34.16,34.21,34.15,34.21,153100.0,27.2993,27.3393,27.2913,27.3393,153100.0
2011-12-21 10:15:00,34.2,34.22,34.19,34.2,113200.0,27.3313,27.3472,27.3233,27.3313,113200.0
2011-12-21 10:20:00,34.2,34.21,34.17,34.17,149700.0,27.3313,27.3393,27.3073,27.3073,149700.0
2011-12-21 10:25:00,34.17,34.19,34.14,34.14,96700.0,27.3073,27.3233,27.2833,27.2833,96700.0
2011-12-21 10:30:00,34.14,34.21,34.14,34.19,42500.0,27.2833,27.3393,27.2833,27.3233,42500.0
2011-12-21 10:35:00,34.19,34.21,34.16,34.2,286900.0,27.3233,27.3393,27.2993,27.3313,286900.0
2011-12-21 10:40:00,34.21,34.23,34.19,34.21,279700.0,27.3393,27.3552,27.3233,27.3393,279700.0
2011-12-21 10:45:00,34.21,34.24,34.2,34.23,20100.0,27.3393,27.3632,27.3313,27.3552,20100.0
2011-12-21 10:50:00,34.22,34.23,34.2,34.22,14000.0,27.3472,27.3552,27.3313,27.3472,14000.0
2011-12-21 10:55:00,34.2,34.21,34.17,34.18,17900.0,27.3313,27.3393,27.3073,27.3153,17900.0
2011-12-21 11:00:00,34.19,34.2,34.16,34.16,78700.0,27.3233,27.3313,27.2993,27.2993,78700.0
2011-12-21 11:05:00,34.15,34.17,34.14,34.16,51000.0,27.2913,27.3073,27.2833,27.2993,51000.0
2011-12-21 11:10:00,34.16,34.16,34.13,34.14,116600.0,27.2993,27.2993,27.2753,27.2833,116600.0
2011-12-21 11:15:00,34.13,34.13,34.09,34.1,49100.0,27.2753,27.2753,27.2434,27.2513,49100.0
2011-12-21 11:20:00,34.1,34.12,34.09,34.12,23000.0,27.2513,27.2673,27.2434,27.2673,23000.0
2011-12-21 11:25:00,34.11,34.15,34.11,34.14,40600.0,27.2593,27.2913,27.2593,27.2833,40600.0
2011-12-21 11:30:00,34.14,34.16,34.13,34.15,31400.0,27.2833,27.2993,27.2753,27.2913,31400.0
2011-12-21 11:35:00,34.15,34.17,34.15,34.15,25800.0,27.2913,27.3073,27.2913,27.2913,25800.0
2011-12-21 11:40:00,34.14,34.15,34.11,34.14,18800.0,27.2833,27.2913,27.2593,27.2833,18800.0
2011-12-21 11:45:00,34.14,34.17,34.14,34.16,7000.0,27.2833,27.3073,27.2833,27.2993,7000.0
2011-12-21 11:50:00,34.16,34.16,34.14,34.15,13900.0,27.2993,27.2993,27.2833,27.2913,13900.0
2011-12-21 11:55:00,34.15,34.16,34.12,34.16,42700.0,27.2913,27.2993,27.2673,27.2993,42700.0
2011-12-21 12:00:00,34.15,34.18,34.15,34.17,8500.0,27.2913,27.3153,27.2913,27.3073,8500.0
2011-12-21 12:05:00,34.18,34.18,34.12,34.14,39400.0,27.3153,27.3153,27.2673,27.2833,39400.0
2011-12-21 12:10:00,34.13,34.15,34.12,34.14,11300.0,27.2753,27.2913,27.2673,27.2833,11300.0
2011-12-21 12:15:00,34.14,34.16,34.13,34.16,12900.0,27.2833,27.2993,27.2753,27.2993,12900.0
2011-12-21 12:20:00,34.16,34.16,34.13,34.13,7500.0,27.2993,27.2993,27.2753,27.2753,7500.0
2011-12-21 12:25:00,34.12,34.12,34.07,34.09,10400.0,27.2673,27.2673,27.2274,27.2434,10400.0
2011-12-21 12:30:00,34.09,34.11,34.09,34.1,48400.0,27.2434,27.2593,27.2434,27.2513,48400.0
2011-12-21 12:35:00,34.09,34.15,34.09,34.15,47400.0,27.2434,27.2913,27.2434,27.2913,47400.0
2011-12-21 12:40:00,34.15,34.16,34.12,34.12,13000.0,27.2913,27.2993,27.2673,27.2673,13000.0
2011-12-21 12:45:00,34.13,34.14,34.13,34.14,21400.0,27.2753,27.2833,27.2753,27.2833,21400.0
2011-12-21 12:50:00,34.13,34.14,34.12,34.12,3900.0,27.2753,27.2833,27.2673,27.2673,3900.0
2011-12-21 12:55:00,34.11,34.16,34.11,34.15,25100.0,27.2593,27.2993,27.2593,27.2913,25100.0
2011-12-21 13:00:00,34.15,34.2,34.15,34.19,12900.0,27.2913,27.3313,27.2913,27.3233,12900.0
2011-12-21 13:05:00,34.19,34.21,34.19,34.2,21400.0,27.3233,27.3393,27.3233,27.3313,21400.0
2011-12-21 13:10:00,34.2,34.2,34.17,34.17,6900.0,27.3313,27.3313,27.3073,27.3073,6900.0
2011-12-21 13:15:00,34.18,34.18,34.15,34.15,10600.0,27.3153,27.3153,27.2913,27.2913,10600.0
2011-12-21 13:20:00,34.15,34.17,34.15,34.17,7200.0,27.2913,27.3073,27.2913,27.3073,7200.0
2011-12-21 13:25:00,34.17,34.18,34.15,34.15,13000.0,27.3073,27.3153,27.2913,27.2913,13000.0
2011-12-21 13:30:00,34.15,34.16,34.14,34.15,13600.0,27.2913,27.2993,27.2833,27.2913,13600.0
2011-12-21 13:35:00,34.16,34.21,34.16,34.2,49400.0,27.2993,27.3393,27.2993,27.3313,49400.0
2011-12-21 13:40:00,34.2,34.2,34.15,34.15,6800.0,27.3313,27.3313,27.2913,27.2913,6800.0
2011-12-21 13:45:00,34.15,34.16,34.14,34.16,22100.0,27.2913,27.2993,27.2833,27.2993,22100.0
2011-12-21 13:50:00,34.15,34.23,34.15,34.22,42100.0,27.2913,27.3552,27.2913,27.3472,42100.0
2011-12-21 13:55:00,34.22,34.25,34.22,34.24,167600.0,27.3472,27.3712,27.3472,27.3632,167600.0
2011-12-21 14:00:00,34.24,34.27,34.23,34.25,44300.0,27.3632,27.3872,27.3552,27.3712,44300.0
2011-12-21 14:05:00,34.25,34.26,34.24,34.25,60700.0,27.3712,27.3792,27.3632,27.3712,60700.0
2011-12-21 14:10:00,34.25,34.25,34.21,34.22,69800.0,27.3712,27.3712,27.3393,27.3472,69800.0
2011-12-21 14:15:00,34.22,34.24,34.21,34.22,49400.0,27.3472,27.3632,27.3393,27.3472,49400.0
2011-12-21 14:20:00,34.22,34.23,34.21,34.21,13600.0,27.3472,27.3552,27.3393,27.3393,13600.0
2011-12-21 14:25:00,34.22,34.24,34.22,34.23,8000.0,27.3472,27.3632,27.3472,27.3552,8000.0
2011-12-21 14:30:00,34.24,34.25,34.2,34.2,13300.0,27.3632,27.3712,27.3313,27.3313,13300.0
2011-12-21 14:35:00,34.21,34.28,34.21,34.27,32600.0,27.3393,27.3952,27.3393,27.3872,32600.0
2011-12-21 14:40:00,34.27,34.28,34.24,34.25,30600.0,27.3872,27.3952,27.3632,27.3712,30600.0
2011-12-21 14:45:00,34.25,34.29,34.24,34.28,26400.0,27.3712,27.4032,27.3632,27.3952,26400.0
2011-12-21 14:50:00,34.28,34.28,34.26,34.28,9100.0,27.3952,27.3952,27.3792,27.3952,9100.0
2011-12-21 14:55:00,34.28,34.29,34.26,34.26,62100.0,27.3952,27.4032,27.3792,27.3792,62100.0
2011-12-21 15:00:00,34.26,34.27,34.25,34.27,20300.0,27.3792,27.3872,27.3712,27.3872,20300.0
2011-12-21 15:05:00,34.27,34.28,34.25,34.28,13300.0,27.3872,27.3952,27.3712,27.3952,13300.0
2011-12-21 15:10:00,34.27,34.31,34.27,34.31,95900.0,27.3872,27.4192,27.3872,27.4192,95900.0
2011-12-21 15:15:00,34.3,34.33,34.3,34.31,48500.0,27.4112,27.4351,27.4112,27.4192,48500.0
2011-12-21 15:20:00,34.31,34.32,34.31,34.31,14600.0,27.4192,27.4272,27.4192,27.4192,14600.0
2011-12-21 15:25:00,34.3,34.32,34.29,34.3,140000.0,27.4112,27.4272,27.4032,27.4112,140000.0
2011-12-21 15:30:00,34.31,34.36,34.3,34.33,48600.0,27.4192,27.4591,27.4112,27.4351,48600.0
2011-12-21 15:35:00,34.33,34.38,34.33,34.37,206400.0,27.4351,27.4751,27.4351,27.4671,206400.0
2011-12-21 15:40:00,34.37,34.38,34.33,34.35,136800.0,27.4671,27.4751,27.4351,27.4511,136800.0
2011-12-21 15:45:00,34.35,34.35,34.3,34.31,139200.0,27.4511,27.4511,27.4112,27.4192,139200.0
2011-12-21 15:50:00,34.32,34.32,34.26,34.3,88500.0,27.4272,27.4272,27.3792,27.4112,88500.0
2011-12-21 15:55:00,34.3,34.36,34.3,34.35,584100.0,27.4112,27.4591,27.4112,27.4511,584100.0
2011-12-22 09:30:00,34.47,34.47,34.31,34.33,44600.0,27.547,27.547,27.4192,27.4351,44600.0
2011-12-22 09:35:00,34.33,34.39,34.33,34.38,24200.0,27.4351,27.4831,27.4351,27.4751,24200.0
2011-12-22 09:40:00,34.38,34.46,34.38,34.45,106500.0,27.4751,27.539,27.4751,27.531,106500.0
2011-12-22 09:45:00,34.46,34.48,34.45,34.46,13100.0,27.539,27.555,27.531,27.539,13100.0
2011-12-22 09:50:00,34.45,34.48,34.44,34.46,29100.0,27.531,27.555,27.5231,27.539,29100.0
2011-12-22 09:55:00,34.46,34.5,34.43,34.46,152900.0,27.539,27.571,27.5151,27.539,152900.0
2011-12-22 10:00:00,34.45,34.49,34.41,34.41,18800.0,27.531,27.563,27.4991,27.4991,18800.0
2011-12-22 10:05:00,34.41,34.45,34.4,34.4,27000.0,27.4991,27.531,27.4911,27.4911,27000.0
2011-12-22 10:10:00,34.39,34.43,34.39,34.43,19000.0,27.4831,27.5151,27.4831,27.5151,19000.0
2011-12-22 10:15:00,34.43,34.47,34.43,34.45,64400.0,27.5151,27.547,27.5151,27.531,64400.0
2011-12-22 10:20:00,34.45,34.45,34.42,34.44,160400.0,27.531,27.531,27.5071,27.5231,160400.0
2011-12-22 10:25:00,34.44,34.49,34.44,34.47,40700.0,27.5231,27.563,27.5231,27.547,40700.0
2011-12-22 10:30:00,34.47,34.47,34.44,34.46,107800.0,27.547,27.547,27.5231,27.539,107800.0
2011-12-22 10:35:00,34.45,34.45,34.42,34.44,30500.0,27.531,27.531,27.5071,27.5231,30500.0
2011-12-22 10:40:00,34.44,34.45,34.43,34.44,27700.0,27.5231,27.531,27.5151,27.5231,27700.0
2011-12-22 10:45:00,34.44,34.45,34.39,34.41,21300.0,27.5231,27.531,27.4831,27.4991,21300.0
2011-12-22 10:50:00,34.41,34.42,34.4,34.41,24900.0,27.4991,27.5071,27.4911,27.4991,24900.0
2011-12-22 10:55:00,34.41,34.47,34.4,34.47,19300.0,27.4991,27.547,27.4911,27.547,19300.0
2011-12-22 11:00:00,34.46,34.5,34.45,34.48,26800.0,27.539,27.571,27.531,27.555,26800.0
2011-12-22 11:05:00,34.48,34.48,34.45,34.47,255200.0,27.555,27.555,27.531,27.547,255200.0
2011-12-22 11:10:00,34.46,34.47,34.45,34.45,19600.0,27.539,27.547,27.531,27.531,19600.0
2011-12-22 11:15:00,34.45,34.47,34.44,34.45,18100.0,27.531,27.547,27.5231,27.531,18100.0
2011-12-22 11:20:00,34.45,34.46,34.43,34.46,32600.0,27.531,27.539,27.5151,27.539,32600.0
2011-12-22 11:25:00,34.46,34.48,34.44,34.46,24900.0,27.539,27.555,27.5231,27.539,24900.0
2011-12-22 11:30:00,34.47,34.47,34.44,34.45,39400.0,27.547,27.547,27.5231,27.531,39400.0
2011-12-22 11:35:00,34.44,34.48,34.44,34.47,18000.0,27.5231,27.555,27.5231,27.547,18000.0
2011-12-22 11:40:00,34.47,34.5,34.47,34.49,24300.0,27.547,27.571,27.547,27.563,24300.0
2011-12-22 11:45:00,34.49,34.51,34.48,34.5,16000.0,27.563,27.579,27.555,27.571,16000.0
2011-12-22 11:50:00,34.5,34.51,34.49,34.5,12500.0,27.571,27.579,27.563,27.571,12500.0
2011-12-22 11:55:00,34.5,34.51,34.48,34.51,47200.0,27.571,27.579,27.555,27.579,47200.0
2011-12-22 12:00:00,34.51,34.52,34.5,34.51,9900.0,27.579,27.587,27.571,27.579,9900.0
2011-12-22 12:05:00,34.51,34.52,34.5,34.51,21900.0,27.579,27.587,27.571,27.579,21900.0
2011-12-22 12:10:00,34.51,34.52,34.51,34.52,13000.0,27.579,27.587,27.579,27.587,13000.0
2011-12-22 12:15:00,34.52,34.54,34.52,34.53,36700.0,27.587,27.603,27.587,27.595,36700.0
2011-12-22 12:20:00,34.53,34.54,34.52,34.54,6500.0,27.595,27.603,27.587,27.603,6500.0
2011-12-22 12:25:00,34.55,34.58,34.54,34.57,18600.0,27.611,27.6349,27.603,27.6269,18600.0
2011-12-22 12:30:00,34.57,34.58,34.57,34.57,9200.0,27.6269,27.6349,27.6269,27.6269,9200.0
2011-12-22 12:35:00,34.58,34.59,34.57,34.58,10500.0,27.6349,27.6429,27.6269,27.6349,10500.0
2011-12-22 12:40:00,34.58,34.58,34.57,34.57,11800.0,27.6349,27.6349,27.6269,27.6269,11800.0
2011-12-22 12:45:00,34.57,34.57,34.55,34.56,24200.0,27.6269,27.6269,27.611,27.619,24200.0
2011-12-22 12:50:00,34.56,34.57,34.56,34.56,12800.0,27.619,27.6269,27.619,27.619,12800.0
2011-12-22 12:55:00,34.55,34.57,34.54,34.57,5900.0,27.611,27.6269,27.603,27.6269,5900.0
2011-12-22 13:00:00,34.57,34.57,34.55,34.56,31700.0,27.6269,27.6269,27.611,27.619,31700.0
2011-12-22 13:05:00,34.55,34.56,34.54,34.55,29600.0,27.611,27.619,27.603,27.611,29600.0
2011-12-22 13:10:00,34.55,34.55,34.54,34.55,17000.0,27.611,27.611,27.603,27.611,17000.0
2011-12-22 13:15:00,34.55,34.55,34.54,34.55,9800.0,27.611,27.611,27.603,27.611,9800.0
2011-12-22 13:20:00,34.54,34.54,34.52,34.53,11500.0,27.603,27.603,27.587,27.595,11500.0
2011-12-22 13:25:00,34.52,34.55,34.52,34.54,5500.0,27.587,27.611,27.587,27.603,5500.0
2011-12-22 13:30:00,34.54,34.56,34.53,34.55,17900.0,27.603,27.619,27.595,27.611,17900.0
2011-12-22 13:35:00,34.55,34.55,34.52,34.53,13500.0,27.611,27.611,27.587,27.595,13500.0
2011-12-22 13:40:00,34.53,34.53,34.52,34.53,17300.0,27.595,27.595,27.587,27.595,17300.0
2011-12-22 13:45:00,34.52,34.54,34.52,34.54,24100.0,27.587,27.603,27.587,27.603,24100.0
2011-12-22 13:50:00,34.53,34.55,34.53,34.54,10000.0,27.595,27.611,27.595,27.603,10000.0
2011-12-22 13:55:00,34.54,34.55,34.51,34.51,15800.0,27.603,27.611,27.579,27.579,15800.0
2011-12-22 14:00:00,34.51,34.52,34.5,34.52,28600.0,27.579,27.587,27.571,27.587,28600.0
2011-12-22 14:05:00,34.52,34.53,34.51,34.53,9100.0,27.587,27.595,27.579,27.595,9100.0
2011-12-22 14:10:00,34.52,34.55,34.52,34.54,9300.0,27.587,27.611,27.587,27.603,9300.0
2011-12-22 14:15:00,34.54,34.56,34.54,34.55,13000.0,27.603,27.619,27.603,27.611,13000.0
2011-12-22 14:20:00,34.55,34.55,34.54,34.54,25100.0,27.611,27.611,27.603,27.603,25100.0
2011-12-22 14:25:00,34.55,34.57,34.55,34.56,14400.0,27.611,27.6269,27.611,27.619,14400.0
2011-12-22 14:30:00,34.56,34.57,34.55,34.56,31500.0,27.619,27.6269,27.611,27.619,31500.0
2011-12-22 14:35:00,34.56,34.57,34.56,34.56,7400.0,27.619,27.6269,27.619,27.619,7400.0
2011-12-22 14:40:00,34.56,34.57,34.56,34.57,7600.0,27.619,27.6269,27.619,27.6269,7600.0
2011-12-22 14:45:00,34.56,34.59,34.56,34.57,203000.0,27.619,27.6429,27.619,27.6269,203000.0
2011-12-22 14:50:00,34.57,34.58,34.55,34.57,147900.0,27.6269,27.6349,27.611,27.6269,147900.0
2011-12-22 14:55:00,34.57,34.58,34.54,34.55,104800.0,27.6269,27.6349,27.603,27.611,104800.0
2011-12-22 15:00:00,34.56,34.56,34.53,34.54,95300.0,27.619,27.619,27.595,27.603,95300.0
2011-12-22 15:05:00,34.54,34.56,34.54,34.54,18500.0,27.603,27.619,27.603,27.603,18500.0
2011-12-22 15:10:00,34.54,34.55,34.53,34.53,19200.0,27.603,27.611,27.595,27.595,19200.0
2011-12-22 15:15:00,34.53,34.55,34.52,34.54,17100.0,27.595,27.611,27.587,27.603,17100.0
2011-12-22 15:20:00,34.54,34.56,34.54,34.56,16900.0,27.603,27.619,27.603,27.619,16900.0
2011-12-22 15:25:00,34.55,34.56,34.54,34.55,18500.0,27.611,27.619,27.603,27.611,18500.0
2011-12-22 15:30:00,34.55,34.56,34.54,34.54,34200.0,27.611,27.619,27.603,27.603,34200.0
2011-12-22 15:35:00,34.54,34.59,34.54,34.56,45200.0,27.603,27.6429,27.603,27.619,45200.0
2011-12-22 15:40:00,34.56,34.57,34.53,34.54,162900.0,27.619,27.6269,27.595,27.603,162900.0
2011-12-22 15:45:00,34.53,34.54,34.52,34.52,112400.0,27.595,27.603,27.587,27.587,112400.0
2011-12-22 15:50:00,34.53,34.57,34.52,34.56,90200.0,27.595,27.6269,27.587,27.619,90200.0
2011-12-22 15:55:00,34.55,34.58,34.52,34.57,448600.0,27.611,27.6349,27.587,27.6269,448600.0
2011-12-23 09:30:00,34.66,34.69,34.64,34.64,32400.0,27.6989,27.7228,27.6829,27.6829,32400.0
2011-12-23 09:35:00,34.64,34.64,34.58,34.59,24900.0,27.6829,27.6829,27.6349,27.6429,24900.0
2011-12-23 09:40:00,34.6,34.62,34.58,34.61,82700.0,27.6509,27.6669,27.6349,27.6589,82700.0
2011-12-23 09:45:00,34.61,34.63,34.61,34.62,15000.0,27.6589,27.6749,27.6589,27.6669,15000.0
2011-12-23 09:50:00,34.63,34.67,34.63,34.66,62100.0,27.6749,27.7069,27.6749,27.6989,62100.0
2011-12-23 09:55:00,34.65,34.66,34.63,34.65,16700.0,27.6909,27.6989,27.6749,27.6909,16700.0
2011-12-23 10:00:00,34.64,34.66,34.61,34.66,14400.0,27.6829,27.6989,27.6589,27.6989,14400.0
2011-12-23 10:05:00,34.66,34.69,34.65,34.67,9100.0,27.6989,27.7228,27.6909,27.7069,9100.0
2011-12-23 10:10:00,34.67,34.71,34.67,34.7,15200.0,27.7069,27.7388,27.7069,27.7308,15200.0
2011-12-23 10:15:00,34.69,34.71,34.68,34.69,17500.0,27.7228,27.7388,27.7149,27.7228,17500.0
2011-12-23 10:20:00,34.7,34.71,34.68,34.7,12600.0,27.7308,27.7388,27.7149,27.7308,12600.0
2011-12-23 10:25:00,34.69,34.69,34.67,34.68,42100.0,27.7228,27.7228,27.7069,27.7149,42100.0
2011-12-23 10:30:00,34.67,34.69,34.67,34.68,24200.0,27.7069,27.7228,27.7069,27.7149,24200.0
2011-12-23 10:35:00,34.68,34.69,34.64,34.67,210100.0,27.7149,27.7228,27.6829,27.7069,210100.0
2011-12-23 10:40:00,34.67,34.68,34.66,34.66,10900.0,27.7069,27.7149,27.6989,27.6989,10900.0
2011-12-23 10:45:00,34.66,34.68,34.66,34.67,18100.0,27.6989,27.7149,27.6989,27.7069,18100.0
2011-12-23 10:50:00,34.67,34.68,34.66,34.67,6500.0,27.7069,27.7149,27.6989,27.7069,6500.0
2011-12-23 10:55:00,34.67,34.68,34.67,34.68,5800.0,27.7069,27.7149,27.7069,27.7149,5800.0
2011-12-23 11:00:00,34.68,34.7,34.68,34.69,26600.0,27.7149,27.7308,27.7149,27.7228,26600.0
2011-12-23 11:05:00,34.69,34.7,34.67,34.68,6800.0,27.7228,27.7308,27.7069,27.7149,6800.0
2011-12-23 11:10:00,34.68,34.7,34.68,34.7,16400.0,27.7149,27.7308,27.7149,27.7308,16400.0
2011-12-23 11:15:00,34.7,34.72,34.7,34.71,8000.0,27.7308,27.7468,27.7308,27.7388,8000.0
2011-12-23 11:20:00,34.7,34.72,34.69,34.71,15100.0,27.7308,27.7468,27.7228,27.7388,15100.0
2011-12-23 11:25:00,34.71,34.71,34.69,34.71,8100.0,27.7388,27.7388,27.7228,27.7388,8100.0
2011-12-23 11:30:00,34.71,34.73,34.71,34.72,13400.0,27.7388,27.7548,27.7388,27.7468,13400.0
2011-12-23 11:35:00,34.73,34.74,34.72,34.73,19500.0,27.7548,27.7628,27.7468,27.7548,19500.0
2011-12-23 11:40:00,34.73,34.74,34.72,34.73,18000.0,27.7548,27.7628,27.7468,27.7548,18000.0
2011-12-23 11:45:00,34.73,34.74,34.72,34.73,11500.0,27.7548,27.7628,27.7468,27.7548,11500.0
2011-12-23 11:50:00,34.73,34.73,34.71,34.72,7900.0,27.7548,27.7548,27.7388,27.7468,7900.0
2011-12-23 11:55:00,34.71,34.72,34.7,34.72,12200.0,27.7388,27.7468,27.7308,27.7468,12200.0
2011-12-23 12:00:00,34.71,34.72,34.7,34.7,5000.0,27.7388,27.7468,27.7308,27.7308,5000.0
2011-12-23 12:05:00,34.7,34.71,34.7,34.7,3000.0,27.7308,27.7388,27.7308,27.7308,3000.0
2011-12-23 12:10:00,34.71,34.73,34.71,34.72,5000.0,27.7388,27.7548,27.7388,27.7468,5000.0
2011-12-23 12:15:00,34.73,34.73,34.72,34.72,8700.0,27.7548,27.7548,27.7468,27.7468,8700.0
2011-12-23 12:20:00,34.73,34.76,34.72,34.76,8700.0,27.7548,27.7788,27.7468,27.7788,8700.0
2011-12-23 12:25:00,34.75,34.75,34.74,34.75,16000.0,27.7708,27.7708,27.7628,27.7708,16000.0
2011-12-23 12:30:00,34.75,34.78,34.75,34.78,9700.0,27.7708,27.7948,27.7708,27.7948,9700.0
2011-12-23 12:35:00,34.77,34.77,34.75,34.75,3200.0,27.7868,27.7868,27.7708,27.7708,3200.0
2011-12-23 12:40:00,34.76,34.77,34.76,34.77,13400.0,27.7788,27.7868,27.7788,27.7868,13400.0
2011-12-23 12:45:00,34.76,34.76,34.75,34.75,3100.0,27.7788,27.7788,27.7708,27.7708,3100.0
2011-12-23 12:50:00,34.76,34.76,34.74,34.74,2500.0,27.7788,27.7788,27.7628,27.7628,2500.0
2011-12-23 12:55:00,34.75,34.76,34.74,34.76,6900.0,27.7708,27.7788,27.7628,27.7788,6900.0
2011-12-23 13:00:00,34.76,34.76,34.75,34.75,3400.0,27.7788,27.7788,27.7708,27.7708,3400.0
2011-12-23 13:05:00,34.75,34.76,34.74,34.74,3400.0,27.7708,27.7788,27.7628,27.7628,3400.0
2011-12-23 13:10:00,34.74,34.76,34.74,34.76,5900.0,27.7628,27.7788,27.7628,27.7788,5900.0
2011-12-23 13:15:00,34.77,34.77,34.74,34.74,24600.0,27.7868,27.7868,27.7628,27.7628,24600.0
2011-12-23 13:20:00,34.75,34.77,34.74,34.77,6500.0,27.7708,27.7868,27.7628,27.7868,6500.0
2011-12-23 13:25:00,34.76,34.77,34.76,34.76,15300.0,27.7788,27.7868,27.7788,27.7788,15300.0
2011-12-23 13:30:00,34.76,34.76,34.75,34.75,11000.0,27.7788,27.7788,27.7708,27.7708,11000.0
2011-12-23 13:35:00,34.75,34.76,34.74,34.75,4400.0,27.7708,27.7788,27.7628,27.7708,4400.0
2011-12-23 13:40:00,34.76,34.76,34.74,34.74,8000.0,27.7788,27.7788,27.7628,27.7628,8000.0
2011-12-23 13:45:00,34.74,34.75,34.73,34.75,5100.0,27.7628,27.7708,27.7548,27.7708,5100.0
2011-12-23 13:50:00,34.74,34.76,34.74,34.74,8400.0,27.7628,27.7788,27.7628,27.7628,8400.0
2011-12-23 13:55:00,34.75,34.76,34.75,34.75,6600.0,27.7708,27.7788,27.7708,27.7708,6600.0
2011-12-23 14:00:00,34.75,34.75,34.73,34.73,6200.0,27.7708,27.7708,27.7548,27.7548,6200.0
2011-12-23 14:05:00,34.73,34.73,34.72,34.72,7900.0,27.7548,27.7548,27.7468,27.7468,7900.0
2011-12-23 14:10:00,34.72,34.73,34.72,34.72,5000.0,27.7468,27.7548,27.7468,27.7468,5000.0
2011-12-23 14:15:00,34.72,34.73,34.72,34.73,2100.0,27.7468,27.7548,27.7468,27.7548,2100.0
2011-12-23 14:20:00,34.73,34.73,34.72,34.72,4400.0,27.7548,27.7548,27.7468,27.7468,4400.0
2011-12-23 14:25:00,34.72,34.73,34.72,34.72,3700.0,27.7468,27.7548,27.7468,27.7468,3700.0
2011-12-23 14:30:00,34.72,34.73,34.72,34.73,2400.0,27.7468,27.7548,27.7468,27.7548,2400.0
2011-12-23 14:35:00,34.72,34.73,34.72,34.72,3000.0,27.7468,27.7548,27.7468,27.7468,3000.0
2011-12-23 14:40:00,34.72,34.74,34.72,34.73,12200.0,27.7468,27.7628,27.7468,27.7548,12200.0
2011-12-23 14:45:00,34.73,34.74,34.73,34.73,7100.0,27.7548,27.7628,27.7548,27.7548,7100.0
2011-12-23 14:50:00,34.73,34.74,34.73,34.73,3000.0,27.7548,27.7628,27.7548,27.7548,3000.0
2011-12-23 14:55:00,34.73,34.73,34.72,34.72,5400.0,27.7548,27.7548,27.7468,27.7468,5400.0
2011-12-23 15:00:00,34.72,34.73,34.71,34.73,10400.0,27.7468,27.7548,27.7388,27.7548,10400.0
2011-12-23 15:05:00,34.73,34.74,34.72,34.73,12300.0,27.7548,27.7628,27.7468,27.7548,12300.0
2011-12-23 15:10:00,34.73,34.74,34.72,34.72,12100.0,27.7548,27.7628,27.7468,27.7468,12100.0
2011-12-23 15:15:00,34.72,34.74,34.72,34.73,9700.0,27.7468,27.7628,27.7468,27.7548,9700.0
2011-12-23 15:20:00,34.73,34.74,34.72,34.73,23300.0,27.7548,27.7628,27.7468,27.7548,23300.0
2011-12-23 15:25:00,34.74,34.74,34.73,34.73,23800.0,27.7628,27.7628,27.7548,27.7548,23800.0
2011-12-23 15:30:00,34.73,34.76,34.73,34.76,229700.0,27.7548,27.7788,27.7548,27.7788,229700.0
2011-12-23 15:35:00,34.76,34.77,34.75,34.77,24400.0,27.7788,27.7868,27.7708,27.7868,24400.0
2011-12-23 15:40:00,34.77,34.8,34.75,34.79,29700.0,27.7868,27.8108,27.7708,27.8028,29700.0
2011-12-23 15:45:00,34.8,34.8,34.76,34.76,50900.0,27.8108,27.8108,27.7788,27.7788,50900.0
2011-12-23 15:50:00,34.76,34.78,34.76,34.78,55000.0,27.7788,27.7948,27.7788,27.7948,55000.0
2011-12-23 15:55:00,34.78,34.84,34.77,34.81,520100.0,27.7948,27.8427,27.7868,27.8187,520100.0
2011-12-27 09:30:00,34.73,34.8,34.73,34.79,55600.0,27.7548,27.8108,27.7548,27.8028,55600.0
2011-12-27 09:35:00,34.8,34.83,34.79,34.83,23800.0,27.8108,27.8347,27.8028,27.8347,23800.0
2011-12-27 09:40:00,34.83,34.89,34.83,34.89,18900.0,27.8347,27.8827,27.8347,27.8827,18900.0
2011-12-27 09:45:00,34.89,34.9,34.86,34.9,26100.0,27.8827,27.8907,27.8587,27.8907,26100.0
2011-12-27 09:50:00,34.91,34.94,34.91,34.92,39800.0,27.8987,27.9226,27.8987,27.9067,39800.0
2011-12-27 09:55:00,34.92,34.94,34.91,34.93,24100.0,27.9067,27.9226,27.8987,27.9146,24100.0
2011-12-27 10:00:00,34.93,34.95,34.91,34.93,57000.0,27.9146,27.9306,27.8987,27.9146,57000.0
2011-12-27 10:05:00,34.92,34.94,34.91,34.92,35600.0,27.9067,27.9226,27.8987,27.9067,35600.0
2011-12-27 10:10:00,34.92,34.93,34.9,34.93,27100.0,27.9067,27.9146,27.8907,27.9146,27100.0
2011-12-27 10:15:00,34.92,34.93,34.9,34.92,55600.0,27.9067,27.9146,27.8907,27.9067,55600.0
2011-12-27 10:20:00,34.93,34.94,34.92,34.93,17200.0,27.9146,27.9226,27.9067,27.9146,17200.0
2011-12-27 10:25:00,34.93,34.96,34.93,34.96,20400.0,27.9146,27.9386,27.9146,27.9386,20400.0
2011-12-27 10:30:00,34.96,34.96,34.94,34.95,9200.0,27.9386,27.9386,27.9226,27.9306,9200.0
2011-12-27 10:35:00,34.95,34.96,34.93,34.93,8200.0,27.9306,27.9386,27.9146,27.9146,8200.0
2011-12-27 10:40:00,34.93,34.94,34.93,34.93,49400.0,27.9146,27.9226,27.9146,27.9146,49400.0
2011-12-27 10:45:00,34.93,34.93,34.92,34.93,9200.0,27.9146,27.9146,27.9067,27.9146,9200.0
2011-12-27 10:50:00,34.93,34.93,34.85,34.87,250300.0,27.9146,27.9146,27.8507,27.8667,250300.0
2011-12-27 10:55:00,34.87,34.89,34.87,34.88,48900.0,27.8667,27.8827,27.8667,27.8747,48900.0
2011-12-27 11:00:00,34.89,34.9,34.89,34.9,29500.0,27.8827,27.8907,27.8827,27.8907,29500.0
2011-12-27 11:05:00,34.9,34.91,34.87,34.87,38300.0,27.8907,27.8987,27.8667,27.8667,38300.0
2011-12-27 11:10:00,34.87,34.89,34.87,34.89,9200.0,27.8667,27.8827,27.8667,27.8827,9200.0
2011-12-27 11:15:00,34.89,34.89,34.86,34.86,27900.0,27.8827,27.8827,27.8587,27.8587,27900.0
2011-12-27 11:20:00,34.87,34.88,34.85,34.87,13000.0,27.8667,27.8747,27.8507,27.8667,13000.0
2011-12-27 11:25:00,34.86,34.88,34.86,34.87,11400.0,27.8587,27.8747,27.8587,27.8667,11400.0
2011-12-27 11:30:00,34.87,34.88,34.86,34.86,12600.0,27.8667,27.8747,27.8587,27.8587,12600.0
2011-12-27 11:35:00,34.86,34.87,34.85,34.85,15200.0,27.8587,27.8667,27.8507,27.8507,15200.0
2011-12-27 11:40:00,34.86,34.86,34.84,34.85,22300.0,27.8587,27.8587,27.8427,27.8507,22300.0
2011-12-27 11:45:00,34.85,34.85,34.84,34.85,11600.0,27.8507,27.8507,27.8427,27.8507,11600.0
2011-12-27 11:50:00,34.84,34.86,34.84,34.85,13800.0,27.8427,27.8587,27.8427,27.8507,13800.0
2011-12-27 11:55:00,34.85,34.86,34.85,34.85,9800.0,27.8507,27.8587,27.8507,27.8507,9800.0
2011-12-27 12:00:00,34.85,34.88,34.85,34.88,6200.0,27.8507,27.8747,27.8507,27.8747,6200.0
2011-12-27 12:05:00,34.87,34.89,34.87,34.89,6500.0,27.8667,27.8827,27.8667,27.8827,6500.0
2011-12-27 12:10:00,34.89,34.9,34.87,34.88,10800.0,27.8827,27.8907,27.8667,27.8747,10800.0
2011-12-27 12:15:00,34.88,34.88,34.88,34.88,3000.0,27.8747,27.8747,27.8747,27.8747,3000.0
2011-12-27 12:20:00,34.88,34.89,34.88,34.88,11900.0,27.8747,27.8827,27.8747,27.8747,11900.0
2011-12-27 12:25:00,34.87,34.89,34.87,34.88,3800.0,27.8667,27.8827,27.8667,27.8747,3800.0
2011-12-27 12:30:00,34.88,34.89,34.88,34.88,3700.0,27.8747,27.8827,27.8747,27.8747,3700.0
2011-12-27 12:35:00,34.88,34.89,34.87,34.87,5400.0,27.8747,27.8827,27.8667,27.8667,5400.0
2011-12-27 12:40:00,34.87,34.89,34.87,34.89,5000.0,27.8667,27.8827,27.8667,27.8827,5000.0
2011-12-27 12:45:00,34.88,34.9,34.88,34.89,8600.0,27.8747,27.8907,27.8747,27.8827,8600.0
2011-12-27 12:50:00,34.89,34.89,34.87,34.88,16400.0,27.8827,27.8827,27.8667,27.8747,16400.0
2011-12-27 12:55:00,34.88,34.89,34.87,34.87,4900.0,27.8747,27.8827,27.8667,27.8667,4900.0
2011-12-27 13:00:00,34.87,34.89,34.87,34.88,6000.0,27.8667,27.8827,27.8667,27.8747,6000.0
2011-12-27 13:05:00,34.88,34.88,34.87,34.87,5200.0,27.8747,27.8747,27.8667,27.8667,5200.0
2011-12-27 13:10:00,34.87,34.88,34.87,34.87,7700.0,27.8667,27.8747,27.8667,27.8667,7700.0
2011-12-27 13:15:00,34.87,34.88,34.87,34.87,1700.0,27.8667,27.8747,27.8667,27.8667,1700.0
2011-12-27 13:20:00,34.87,34.88,34.86,34.87,11500.0,27.8667,27.8747,27.8587,27.8667,11500.0
2011-12-27 13:25:00,34.87,34.87,34.86,34.86,3600.0,27.8667,27.8667,27.8587,27.8587,3600.0
2011-12-27 13:30:00,34.86,34.87,34.86,34.86,3100.0,27.8587,27.8667,27.8587,27.8587,3100.0
2011-12-27 13:35:00,34.87,34.89,34.86,34.87,42300.0,27.8667,27.8827,27.8587,27.8667,42300.0
2011-12-27 13:40:00,34.87,34.88,34.86,34.87,105500.0,27.8667,27.8747,27.8587,27.8667,105500.0
2011-12-27 13:45:00,34.87,34.89,34.87,34.88,14200.0,27.8667,27.8827,27.8667,27.8747,14200.0
2011-12-27 13:50:00,34.88,34.9,34.88,34.9,8700.0,27.8747,27.8907,27.8747,27.8907,8700.0
2011-12-27 13:55:00,34.89,34.9,34.89,34.89,2800.0,27.8827,27.8907,27.8827,27.8827,2800.0
2011-12-27 14:00:00,34.89,34.91,34.88,34.89,12800.0,27.8827,27.8987,27.8747,27.8827,12800.0
2011-12-27 14:05:00,34.88,34.89,34.88,34.89,8300.0,27.8747,27.8827,27.8747,27.8827,8300.0
2011-12-27 14:10:00,34.88,34.9,34.88,34.9,9500.0,27.8747,27.8907,27.8747,27.8907,9500.0
2011-12-27 14:15:00,34.9,34.9,34.89,34.89,5500.0,27.8907,27.8907,27.8827,27.8827,5500.0
2011-12-27 14:20:00,34.88,34.89,34.88,34.89,4800.0,27.8747,27.8827,27.8747,27.8827,4800.0
2011-12-27 14:25:00,34.88,34.89,34.86,34.87,18600.0,27.8747,27.8827,27.8587,27.8667,18600.0
2011-12-27 14:30:00,34.87,34.87,34.84,34.86,25200.0,27.8667,27.8667,27.8427,27.8587,25200.0
2011-12-27 14:35:00,34.86,34.87,34.86,34.87,8200.0,27.8587,27.8667,27.8587,27.8667,8200.0
2011-12-27 14:40:00,34.87,34.89,34.87,34.89,12400.0,27.8667,27.8827,27.8667,27.8827,12400.0
2011-12-27 14:45:00,34.89,34.9,34.88,34.89,9800.0,27.8827,27.8907,27.8747,27.8827,9800.0
2011-12-27 14:50:00,34.9,34.9,34.88,34.88,10000.0,27.8907,27.8907,27.8747,27.8747,10000.0
2011-12-27 14:55:00,34.89,34.89,34.87,34.88,85900.0,27.8827,27.8827,27.8667,27.8747,85900.0
2011-12-27 15:00:00,34.88,34.89,34.88,34.89,23500.0,27.8747,27.8827,27.8747,27.8827,23500.0
2011-12-27 15:05:00,34.9,34.91,34.9,34.9,6400.0,27.8907,27.8987,27.8907,27.8907,6400.0
2011-12-27 15:10:00,34.9,34.91,34.9,34.9,8200.0,27.8907,27.8987,27.8907,27.8907,8200.0
2011-12-27 15:15:00,34.9,34.91,34.9,34.9,7800.0,27.8907,27.8987,27.8907,27.8907,7800.0
2011-12-27 15:20:00,34.9,34.91,34.89,34.9,33500.0,27.8907,27.8987,27.8827,27.8907,33500.0
2011-12-27 15:25:00,34.91,34.91,34.9,34.9,12300.0,27.8987,27.8987,27.8907,27.8907,12300.0
2011-12-27 15:30:00,34.91,34.91,34.89,34.91,26400.0,27.8987,27.8987,27.8827,27.8987,26400.0
2011-12-27 15:35:00,34.92,34.92,34.87,34.88,19600.0,27.9067,27.9067,27.8667,27.8747,19600.0
2011-12-27 15:40:00,34.88,34.89,34.87,34.89,46700.0,27.8747,27.8827,27.8667,27.8827,46700.0
2011-12-27 15:45:00,34.89,34.89,34.86,34.88,66400.0,27.8827,27.8827,27.8587,27.8747,66400.0
2011-12-27 15:50:00,34.87,34.9,34.87,34.9,55000.0,27.8667,27.8907,27.8667,27.8907,55000.0
2011-12-27 15:55:00,34.89,34.9,34.86,34.88,301200.0,27.8827,27.8907,27.8587,27.8747,301200.0
2011-12-28 09:30:00,34.88,34.88,34.79,34.82,59100.0,27.8747,27.8747,27.8028,27.8267,59100.0
2011-12-28 09:35:00,34.82,34.85,34.77,34.77,569200.0,27.8267,27.8507,27.7868,27.7868,569200.0
2011-12-28 09:40:00,34.77,34.78,34.74,34.74,220000.0,27.7868,27.7948,27.7628,27.7628,220000.0
2011-12-28 09:45:00,34.74,34.75,34.66,34.67,191600.0,27.7628,27.7708,27.6989,27.7069,191600.0
2011-12-28 09:50:00,34.66,34.66,34.62,34.62,17800.0,27.6989,27.6989,27.6669,27.6669,17800.0
2011-12-28 09:55:00,34.61,34.64,34.6,34.63,19300.0,27.6589,27.6829,27.6509,27.6749,19300.0
2011-12-28 10:00:00,34.63,34.65,34.62,34.63,27000.0,27.6749,27.6909,27.6669,27.6749,27000.0
2011-12-28 10:05:00,34.62,34.67,34.62,34.66,15400.0,27.6669,27.7069,27.6669,27.6989,15400.0
2011-12-28 10:10:00,34.65,34.66,34.64,34.65,7400.0,27.6909,27.6989,27.6829,27.6909,7400.0
2011-12-28 10:15:00,34.65,34.65,34.59,34.61,32400.0,27.6909,27.6909,27.6429,27.6589,32400.0
2011-12-28 10:20:00,34.61,34.61,34.59,34.6,11200.0,27.6589,27.6589,27.6429,27.6509,11200.0
2011-12-28 10:25:00,34.6,34.61,34.57,34.58,43000.0,27.6509,27.6589,27.6269,27.6349,43000.0
2011-12-28 10:30:00,34.59,34.6,34.57,34.58,20600.0,27.6429,27.6509,27.6269,27.6349,20600.0
2011-12-28 10:35:00,34.57,34.6,34.55,34.6,19800.0,27.6269,27.6509,27.611,27.6509,19800.0
2011-12-28 10:40:00,34.6,34.64,34.59,34.62,54300.0,27.6509,27.6829,27.6429,27.6669,54300.0
2011-12-28 10:45:00,34.62,34.64,34.61,34.62,25900.0,27.6669,27.6829,27.6589,27.6669,25900.0
2011-12-28 10:50:00,34.62,34.63,34.6,34.6,13100.0,27.6669,27.6749,27.6509,27.6509,13100.0
2011-12-28 10:55:00,34.61,34.62,34.58,34.59,31300.0,27.6589,27.6669,27.6349,27.6429,31300.0
2011-12-28 11:00:00,34.58,34.6,34.57,34.58,39100.0,27.6349,27.6509,27.6269,27.6349,39100.0
2011-12-28 11:05:00,34.58,34.61,34.57,34.6,20000.0,27.6349,27.6589,27.6269,27.6509,20000.0
2011-12-28 11:10:00,34.6,34.61,34.6,34.6,42800.0,27.6509,27.6589,27.6509,27.6509,42800.0
2011-12-28 11:15:00,34.6,34.6,34.59,34.6,57600.0,27.6509,27.6509,27.6429,27.6509,57600.0
2011-12-28 11:20:00,34.6,34.6,34.58,34.58,14200.0,27.6509,27.6509,27.6349,27.6349,14200.0
2011-12-28 11:25:00,34.58,34.59,34.55,34.55,20000.0,27.6349,27.6429,27.611,27.611,20000.0
2011-12-28 11:30:00,34.56,34.57,34.53,34.53,28800.0,27.619,27.6269,27.595,27.595,28800.0
2011-12-28 11:35:00,34.54,34.54,34.49,34.5,39000.0,27.603,27.603,27.563,27.571,39000.0
2011-12-28 11:40:00,34.5,34.52,34.49,34.5,45800.0,27.571,27.587,27.563,27.571,45800.0
2011-12-28 11:45:00,34.5,34.52,34.5,34.51,23700.0,27.571,27.587,27.571,27.579,23700.0
2011-12-28 11:50:00,34.51,34.53,34.51,34.53,86100.0,27.579,27.595,27.579,27.595,86100.0
2011-12-28 11:55:00,34.52,34.53,34.51,34.52,14300.0,27.587,27.595,27.579,27.587,14300.0
2011-12-28 12:00:00,34.52,34.53,34.51,34.52,10000.0,27.587,27.595,27.579,27.587,10000.0
2011-12-28 12:05:00,34.51,34.52,34.48,34.49,15500.0,27.579,27.587,27.555,27.563,15500.0
2011-12-28 12:10:00,34.48,34.5,34.48,34.49,12900.0,27.555,27.571,27.555,27.563,12900.0
2011-12-28 12:15:00,34.49,34.52,34.49,34.52,3300.0,27.563,27.587,27.563,27.587,3300.0
2011-12-28 12:20:00,34.53,34.53,34.52,34.53,15600.0,27.595,27.595,27.587,27.595,15600.0
2011-12-28 12:25:00,34.52,34.52,34.51,34.52,3800.0,27.587,27.587,27.579,27.587,3800.0
2011-12-28 12:30:00,34.51,34.52,34.51,34.52,3000.0,27.579,27.587,27.579,27.587,3000.0
2011-12-28 12:35:00,34.52,34.52,34.51,34.52,6600.0,27.587,27.587,27.579,27.587,6600.0
2011-12-28 12:40:00,34.53,34.53,34.52,34.52,10100.0,27.595,27.595,27.587,27.587,10100.0
2011-12-28 12:45:00,34.53,34.53,34.52,34.53,4500.0,27.595,27.595,27.587,27.595,4500.0
2011-12-28 12:50:00,34.53,34.53,34.5,34.5,21300.0,27.595,27.595,27.571,27.571,21300.0
2011-12-28 12:55:00,34.5,34.51,34.49,34.51,27600.0,27.571,27.579,27.563,27.579,27600.0
2011-12-28 13:00:00,34.51,34.53,34.5,34.53,18400.0,27.579,27.595,27.571,27.595,18400.0
2011-12-28 13:05:00,34.53,34.53,34.51,34.53,13600.0,27.595,27.595,27.579,27.595,13600.0
2011-12-28 13:10:00,34.53,34.53,34.51,34.53,15800.0,27.595,27.595,27.579,27.595,15800.0
2011-12-28 13:15:00,34.53,34.55,34.53,34.54,50400.0,27.595,27.611,27.595,27.603,50400.0
2011-12-28 13:20:00,34.53,34.54,34.53,34.53,13500.0,27.595,27.603,27.595,27.595,13500.0
2011-12-28 13:25:00,34.53,34.55,34.53,34.55,20500.0,27.595,27.611,27.595,27.611,20500.0
2011-12-28 13:30:00,34.54,34.56,34.54,34.55,3900.0,27.603,27.619,27.603,27.611,3900.0
2011-12-28 13:35:00,34.55,34.59,34.55,34.55,53700.0,27.611,27.6429,27.611,27.611,53700.0
2011-12-28 13:40:00,34.56,34.56,34.54,34.54,232600.0,27.619,27.619,27.603,27.603,232600.0
2011-12-28 13:45:00,34.54,34.55,34.53,34.53,210500.0,27.603,27.611,27.595,27.595,210500.0
2011-12-28 13:50:00,34.53,34.54,34.53,34.54,18200.0,27.595,27.603,27.595,27.603,18200.0
2011-12-28 13:55:00,34.54,34.56,34.54,34.55,51700.0,27.603,27.619,27.603,27.611,51700.0
2011-12-28 14:00:00,34.55,34.55,34.54,34.55,17000.0,27.611,27.611,27.603,27.611,17000.0
2011-12-28 14:05:00,34.55,34.57,34.54,34.54,8900.0,27.611,27.6269,27.603,27.603,8900.0
2011-12-28 14:10:00,34.54,34.54,34.52,34.53,14600.0,27.603,27.603,27.587,27.595,14600.0
2011-12-28 14:15:00,34.53,34.53,34.51,34.51,22300.0,27.595,27.595,27.579,27.579,22300.0
2011-12-28 14:20:00,34.51,34.53,34.5,34.52,24400.0,27.579,27.595,27.571,27.587,24400.0
2011-12-28 14:25:00,34.53,34.54,34.52,34.54,29600.0,27.595,27.603,27.587,27.603,29600.0
2011-12-28 14:30:00,34.55,34.55,34.52,34.53,10800.0,27.611,27.611,27.587,27.595,10800.0
2011-12-28 14:35:00,34.53,34.54,34.52,34.52,52300.0,27.595,27.603,27.587,27.587,52300.0
2011-12-28 14:40:00,34.52,34.52,34.51,34.52,9900.0,27.587,27.587,27.579,27.587,9900.0
2011-12-28 14:45:00,34.52,34.52,34.51,34.52,14200.0,27.587,27.587,27.579,27.587,14200.0
2011-12-28 14:50:00,34.52,34.53,34.51,34.52,10800.0,27.587,27.595,27.579,27.587,10800.0
2011-12-28 14:55:00,34.52,34.54,34.51,34.52,25900.0,27.587,27.603,27.579,27.587,25900.0
2011-12-28 15:00:00,34.52,34.53,34.51,34.53,41500.0,27.587,27.595,27.579,27.595,41500.0
2011-12-28 15:05:00,34.53,34.54,34.52,34.53,16000.0,27.595,27.603,27.587,27.595,16000.0
2011-12-28 15:10:00,34.53,34.54,34.52,34.53,19900.0,27.595,27.603,27.587,27.595,19900.0
2011-12-28 15:15:00,34.53,34.53,34.46,34.47,33600.0,27.595,27.595,27.539,27.547,33600.0
2011-12-28 15:20:00,34.47,34.52,34.47,34.51,139800.0,27.547,27.587,27.547,27.579,139800.0
2011-12-28 15:25:00,34.51,34.51,34.44,34.45,76200.0,27.579,27.579,27.5231,27.531,76200.0
2011-12-28 15:30:00,34.45,34.46,34.44,34.46,23800.0,27.531,27.539,27.5231,27.539,23800.0
2011-12-28 15:35:00,34.47,34.48,34.45,34.45,56800.0,27.547,27.555,27.531,27.531,56800.0
2011-12-28 15:40:00,34.46,34.48,34.46,34.46,35400.0,27.539,27.555,27.539,27.539,35400.0
2011-12-28 15:45:00,34.46,34.47,34.43,34.47,36300.0,27.539,27.547,27.5151,27.547,36300.0
2011-12-28 15:50:00,34.46,34.46,34.44,34.46,84700.0,27.539,27.539,27.5231,27.539,84700.0
2011-12-28 15:55:00,34.45,34.48,34.43,34.48,807400.0,27.531,27.555,27.5151,27.555,807400.0
2011-12-29 09:30:00,34.47,34.58,34.47,34.54,87800.0,27.547,27.6349,27.547,27.603,87800.0
2011-12-29 09:35:00,34.54,34.59,34.52,34.59,145400.0,27.603,27.6429,27.587,27.6429,145400.0
2011-12-29 09:40:00,34.59,34.64,34.59,34.61,58600.0,27.6429,27.6829,27.6429,27.6589,58600.0
2011-12-29 09:45:00,34.62,34.62,34.56,34.56,29200.0,27.6669,27.6669,27.619,27.619,29200.0
2011-12-29 09:50:00,34.56,34.59,34.55,34.59,51600.0,27.619,27.6429,27.611,27.6429,51600.0
2011-12-29 09:55:00,34.59,34.61,34.57,34.6,73900.0,27.6429,27.6589,27.6269,27.6509,73900.0
2011-12-29 10:00:00,34.61,34.63,34.58,34.59,800600.0,27.6589,27.6749,27.6349,27.6429,800600.0
2011-12-29 10:05:00,34.59,34.64,34.57,34.63,132400.0,27.6429,27.6829,27.6269,27.6749,132400.0
2011-12-29 10:10:00,34.62,34.62,34.58,34.59,19700.0,27.6669,27.6669,27.6349,27.6429,19700.0
2011-12-29 10:15:00,34.6,34.6,34.58,34.59,24800.0,27.6509,27.6509,27.6349,27.6429,24800.0
2011-12-29 10:20:00,34.58,34.59,34.57,34.59,6900.0,27.6349,27.6429,27.6269,27.6429,6900.0
2011-12-29 10:25:00,34.59,34.63,34.59,34.62,27300.0,27.6429,27.6749,27.6429,27.6669,27300.0
2011-12-29 10:30:00,34.62,34.66,34.62,34.65,31800.0,27.6669,27.6989,27.6669,27.6909,31800.0
2011-12-29 10:35:00,34.66,34.69,34.66,34.68,16000.0,27.6989,27.7228,27.6989,27.7149,16000.0
2011-12-29 10:40:00,34.68,34.69,34.68,34.68,60300.0,27.7149,27.7228,27.7149,27.7149,60300.0
2011-12-29 10:45:00,34.69,34.7,34.68,34.69,12900.0,27.7228,27.7308,27.7149,27.7228,12900.0
2011-12-29 10:50:00,34.7,34.7,34.68,34.69,38600.0,27.7308,27.7308,27.7149,27.7228,38600.0
2011-12-29 10:55:00,34.69,34.7,34.67,34.68,28900.0,27.7228,27.7308,27.7069,27.7149,28900.0
2011-12-29 11:00:00,34.69,34.7,34.69,34.69,16700.0,27.7228,27.7308,27.7228,27.7228,16700.0
2011-12-29 11:05:00,34.7,34.71,34.65,34.65,15200.0,27.7308,27.7388,27.6909,27.6909,15200.0
2011-12-29 11:10:00,34.64,34.65,34.63,34.63,21100.0,27.6829,27.6909,27.6749,27.6749,21100.0
2011-12-29 11:15:00,34.64,34.65,34.64,34.65,9400.0,27.6829,27.6909,27.6829,27.6909,9400.0
2011-12-29 11:20:00,34.65,34.66,34.64,34.65,49700.0,27.6909,27.6989,27.6829,27.6909,49700.0
2011-12-29 11:25:00,34.65,34.67,34.65,34.66,18000.0,27.6909,27.7069,27.6909,27.6989,18000.0
2011-12-29 11:30:00,34.65,34.67,34.65,34.66,15600.0,27.6909,27.7069,27.6909,27.6989,15600.0
2011-12-29 11:35:00,34.67,34.7,34.67,34.68,40400.0,27.7069,27.7308,27.7069,27.7149,40400.0
2011-12-29 11:40:00,34.68,34.68,34.67,34.68,11100.0,27.7149,27.7149,27.7069,27.7149,11100.0
2011-12-29 11:45:00,34.68,34.69,34.68,34.69,4200.0,27.7149,27.7228,27.7149,27.7228,4200.0
2011-12-29 11:50:00,34.69,34.71,34.69,34.7,40400.0,27.7228,27.7388,27.7228,27.7308,40400.0
2011-12-29 11:55:00,34.7,34.72,34.7,34.72,26400.0,27.7308,27.7468,27.7308,27.7468,26400.0
2011-12-29 12:00:00,34.72,34.72,34.69,34.71,18100.0,27.7468,27.7468,27.7228,27.7388,18100.0
2011-12-29 12:05:00,34.71,34.71,34.68,34.69,11300.0,27.7388,27.7388,27.7149,27.7228,11300.0
2011-12-29 12:10:00,34.69,34.7,34.69,34.69,29800.0,27.7228,27.7308,27.7228,27.7228,29800.0
2011-12-29 12:15:00,34.69,34.69,34.68,34.68,7200.0,27.7228,27.7228,27.7149,27.7149,7200.0
2011-12-29 12:20:00,34.68,34.69,34.67,34.69,55800.0,27.7149,27.7228,27.7069,27.7228,55800.0
2011-12-29 12:25:00,34.69,34.7,34.69,34.69,20200.0,27.7228,27.7308,27.7228,27.7228,20200.0
2011-12-29 12:30:00,34.68,34.69,34.67,34.68,21800.0,27.7149,27.7228,27.7069,27.7149,21800.0
2011-12-29 12:35:00,34.68,34.68,34.66,34.68,14200.0,27.7149,27.7149,27.6989,27.7149,14200.0
2011-12-29 12:40:00,34.68,34.68,34.66,34.66,25300.0,27.7149,27.7149,27.6989,27.6989,25300.0
2011-12-29 12:45:00,34.66,34.68,34.66,34.68,45300.0,27.6989,27.7149,27.6989,27.7149,45300.0
2011-12-29 12:50:00,34.69,34.69,34.68,34.68,2300.0,27.7228,27.7228,27.7149,27.7149,2300.0
2011-12-29 12:55:00,34.68,34.69,34.68,34.68,8800.0,27.7149,27.7228,27.7149,27.7149,8800.0
2011-12-29 13:00:00,34.69,34.7,34.68,34.68,38500.0,27.7228,27.7308,27.7149,27.7149,38500.0
2011-12-29 13:05:00,34.68,34.69,34.68,34.69,12600.0,27.7149,27.7228,27.7149,27.7228,12600.0
2011-12-29 13:10:00,34.69,34.7,34.68,34.69,11500.0,27.7228,27.7308,27.7149,27.7228,11500.0
2011-12-29 13:15:00,34.68,34.68,34.67,34.68,13700.0,27.7149,27.7149,27.7069,27.7149,13700.0
2011-12-29 13:20:00,34.68,34.69,34.68,34.68,36200.0,27.7149,27.7228,27.7149,27.7149,36200.0
2011-12-29 13:25:00,34.68,34.7,34.68,34.69,13400.0,27.7149,27.7308,27.7149,27.7228,13400.0
2011-12-29 13:30:00,34.7,34.7,34.69,34.69,4800.0,27.7308,27.7308,27.7228,27.7228,4800.0
2011-12-29 13:35:00,34.69,34.69,34.68,34.69,5000.0,27.7228,27.7228,27.7149,27.7228,5000.0
2011-12-29 13:40:00,34.7,34.71,34.68,34.68,33000.0,27.7308,27.7388,27.7149,27.7149,33000.0
2011-12-29 13:45:00,34.68,34.68,34.68,34.68,6600.0,27.7149,27.7149,27.7149,27.7149,6600.0
2011-12-29 13:50:00,34.68,34.7,34.68,34.7,11800.0,27.7149,27.7308,27.7149,27.7308,11800.0
2011-12-29 13:55:00,34.7,34.7,34.69,34.69,4100.0,27.7308,27.7308,27.7228,27.7228,4100.0
2011-12-29 14:00:00,34.7,34.71,34.69,34.7,22400.0,27.7308,27.7388,27.7228,27.7308,22400.0
2011-12-29 14:05:00,34.7,34.71,34.69,34.69,5400.0,27.7308,27.7388,27.7228,27.7228,5400.0
2011-12-29 14:10:00,34.7,34.71,34.7,34.71,12100.0,27.7308,27.7388,27.7308,27.7388,12100.0
2011-12-29 14:15:00,34.71,34.71,34.7,34.7,5200.0,27.7388,27.7388,27.7308,27.7308,5200.0
2011-12-29 14:20:00,34.7,34.73,34.7,34.72,16100.0,27.7308,27.7548,27.7308,27.7468,16100.0
2011-12-29 14:25:00,34.73,34.74,34.73,34.73,9000.0,27.7548,27.7628,27.7548,27.7548,9000.0
2011-12-29 14:30:00,34.73,34.74,34.72,34.72,5500.0,27.7548,27.7628,27.7468,27.7468,5500.0
2011-12-29 14:35:00,34.73,34.73,34.72,34.72,13700.0,27.7548,27.7548,27.7468,27.7468,13700.0
2011-12-29 14:40:00,34.73,34.73,34.72,34.73,8000.0,27.7548,27.7548,27.7468,27.7548,8000.0
2011-12-29 14:45:00,34.72,34.74,34.72,34.73,25500.0,27.7468,27.7628,27.7468,27.7548,25500.0
2011-12-29 14:50:00,34.73,34.73,34.72,34.72,18100.0,27.7548,27.7548,27.7468,27.7468,18100.0
2011-12-29 14:55:00,34.72,34.72,34.71,34.72,12200.0,27.7468,27.7468,27.7388,27.7468,12200.0
2011-12-29 15:00:00,34.72,34.73,34.72,34.73,7000.0,27.7468,27.7548,27.7468,27.7548,7000.0
2011-12-29 15:05:00,34.72,34.74,34.72,34.74,29500.0,27.7468,27.7628,27.7468,27.7628,29500.0
2011-12-29 15:10:00,34.74,34.77,34.74,34.76,49300.0,27.7628,27.7868,27.7628,27.7788,49300.0
2011-12-29 15:15:00,34.76,34.77,34.76,34.77,21000.0,27.7788,27.7868,27.7788,27.7868,21000.0
2011-12-29 15:20:00,34.76,34.78,34.74,34.78,172300.0,27.7788,27.7948,27.7628,27.7948,172300.0
2011-12-29 15:25:00,34.77,34.78,34.75,34.76,100500.0,27.7868,27.7948,27.7708,27.7788,100500.0
2011-12-29 15:30:00,34.76,34.76,34.74,34.74,194900.0,27.7788,27.7788,27.7628,27.7628,194900.0
2011-12-29 15:35:00,34.74,34.77,34.74,34.77,222600.0,27.7628,27.7868,27.7628,27.7868,222600.0
2011-12-29 15:40:00,34.77,34.8,34.77,34.79,145200.0,27.7868,27.8108,27.7868,27.8028,145200.0
2011-12-29 15:45:00,34.79,34.81,34.75,34.75,162700.0,27.8028,27.8187,27.7708,27.7708,162700.0
2011-12-29 15:50:00,34.75,34.79,34.75,34.77,258300.0,27.7708,27.8028,27.7708,27.7868,258300.0
2011-12-29 15:55:00,34.77,34.81,34.75,34.78,495300.0,27.7868,27.8187,27.7708,27.7948,495300.0
2011-12-30 09:30:00,34.65,34.78,34.63,34.76,63000.0,27.6909,27.7948,27.6749,27.7788,63000.0
2011-12-30 09:35:00,34.76,34.81,34.76,34.79,125300.0,27.7788,27.8187,27.7788,27.8028,125300.0
2011-12-30 09:40:00,34.78,34.8,34.75,34.76,33900.0,27.7948,27.8108,27.7708,27.7788,33900.0
2011-12-30 09:45:00,34.75,34.82,34.75,34.8,33200.0,27.7708,27.8267,27.7708,27.8108,33200.0
2011-12-30 09:50:00,34.81,34.82,34.8,34.82,19400.0,27.8187,27.8267,27.8108,27.8267,19400.0
2011-12-30 09:55:00,34.82,34.82,34.79,34.82,34800.0,27.8267,27.8267,27.8028,27.8267,34800.0
2011-12-30 10:00:00,34.82,34.84,34.81,34.84,17400.0,27.8267,27.8427,27.8187,27.8427,17400.0
2011-12-30 10:05:00,34.84,34.85,34.83,34.84,12900.0,27.8427,27.8507,27.8347,27.8427,12900.0
2011-12-30 10:10:00,34.83,34.84,34.81,34.82,28900.0,27.8347,27.8427,27.8187,27.8267,28900.0
2011-12-30 10:15:00,34.81,34.82,34.77,34.79,25900.0,27.8187,27.8267,27.7868,27.8028,25900.0
2011-12-30 10:20:00,34.79,34.8,34.78,34.8,10400.0,27.8028,27.8108,27.7948,27.8108,10400.0
2011-12-30 10:25:00,34.8,34.8,34.78,34.78,43800.0,27.8108,27.8108,27.7948,27.7948,43800.0
2011-12-30 10:30:00,34.79,34.79,34.78,34.79,17600.0,27.8028,27.8028,27.7948,27.8028,17600.0
2011-12-30 10:35:00,34.79,34.79,34.77,34.79,25100.0,27.8028,27.8028,27.7868,27.8028,25100.0
2011-12-30 10:40:00,34.78,34.8,34.77,34.79,34000.0,27.7948,27.8108,27.7868,27.8028,34000.0
2011-12-30 10:45:00,34.79,34.8,34.79,34.8,25400.0,27.8028,27.8108,27.8028,27.8108,25400.0
2011-12-30 10:50:00,34.8,34.82,34.8,34.81,28700.0,27.8108,27.8267,27.8108,27.8187,28700.0
2011-12-30 10:55:00,34.81,34.83,34.8,34.8,26200.0,27.8187,27.8347,27.8108,27.8108,26200.0
2011-12-30 11:00:00,34.8,34.81,34.79,34.81,16800.0,27.8108,27.8187,27.8028,27.8187,16800.0
2011-12-30 11:05:00,34.81,34.82,34.8,34.81,14100.0,27.8187,27.8267,27.8108,27.8187,14100.0
2011-12-30 11:10:00,34.81,34.82,34.8,34.81,39300.0,27.8187,27.8267,27.8108,27.8187,39300.0
2011-12-30 11:15:00,34.82,34.84,34.81,34.83,21300.0,27.8267,27.8427,27.8187,27.8347,21300.0
2011-12-30 11:20:00,34.84,34.86,34.83,34.84,52500.0,27.8427,27.8587,27.8347,27.8427,52500.0
2011-12-30 11:25:00,34.85,34.86,34.83,34.85,21700.0,27.8507,27.8587,27.8347,27.8507,21700.0
2011-12-30 11:30:00,34.84,34.86,34.84,34.86,35400.0,27.8427,27.8587,27.8427,27.8587,35400.0
2011-12-30 11:35:00,34.85,34.86,34.84,34.86,24200.0,27.8507,27.8587,27.8427,27.8587,24200.0
2011-12-30 11:40:00,34.86,34.87,34.84,34.87,23300.0,27.8587,27.8667,27.8427,27.8667,23300.0
2011-12-30 11:45:00,34.87,34.87,34.85,34.85,20800.0,27.8667,27.8667,27.8507,27.8507,20800.0
2011-12-30 11:50:00,34.86,34.86,34.83,34.83,3400.0,27.8587,27.8587,27.8347,27.8347,3400.0
2011-12-30 11:55:00,34.84,34.85,34.82,34.82,18800.0,27.8427,27.8507,27.8267,27.8267,18800.0
2011-12-30 12:00:00,34.82,34.84,34.82,34.83,14700.0,27.8267,27.8427,27.8267,27.8347,14700.0
2011-12-30 12:05:00,34.84,34.84,34.82,34.83,16600.0,27.8427,27.8427,27.8267,27.8347,16600.0
2011-12-30 12:10:00,34.83,34.84,34.81,34.82,37500.0,27.8347,27.8427,27.8187,27.8267,37500.0
2011-12-30 12:15:00,34.82,34.82,34.8,34.81,71900.0,27.8267,27.8267,27.8108,27.8187,71900.0
2011-12-30 12:20:00,34.81,34.81,34.8,34.81,19700.0,27.8187,27.8187,27.8108,27.8187,19700.0
2011-12-30 12:25:00,34.81,34.83,34.81,34.82,17000.0,27.8187,27.8347,27.8187,27.8267,17000.0
2011-12-30 12:30:00,34.83,34.83,34.82,34.82,16800.0,27.8347,27.8347,27.8267,27.8267,16800.0
2011-12-30 12:35:00,34.83,34.84,34.83,34.84,21900.0,27.8347,27.8427,27.8347,27.8427,21900.0
2011-12-30 12:40:00,34.84,34.85,34.84,34.84,28900.0,27.8427,27.8507,27.8427,27.8427,28900.0
2011-12-30 12:45:00,34.85,34.85,34.83,34.83,27500.0,27.8507,27.8507,27.8347,27.8347,27500.0
2011-12-30 12:50:00,34.84,34.84,34.83,34.84,20100.0,27.8427,27.8427,27.8347,27.8427,20100.0
2011-12-30 12:55:00,34.84,34.84,34.83,34.84,65000.0,27.8427,27.8427,27.8347,27.8427,65000.0
2011-12-30 13:00:00,34.83,34.83,34.82,34.82,8300.0,27.8347,27.8347,27.8267,27.8267,8300.0
2011-12-30 13:05:00,34.82,34.84,34.82,34.82,124800.0,27.8267,27.8427,27.8267,27.8267,124800.0
2011-12-30 13:10:00,34.83,34.83,34.82,34.83,10300.0,27.8347,27.8347,27.8267,27.8347,10300.0
2011-12-30 13:15:00,34.83,34.84,34.81,34.82,29900.0,27.8347,27.8427,27.8187,27.8267,29900.0
2011-12-30 13:20:00,34.81,34.81,34.8,34.8,70500.0,27.8187,27.8187,27.8108,27.8108,70500.0
2011-12-30 13:25:00,34.81,34.81,34.79,34.79,20600.0,27.8187,27.8187,27.8028,27.8028,20600.0
2011-12-30 13:30:00,34.8,34.81,34.79,34.8,22100.0,27.8108,27.8187,27.8028,27.8108,22100.0
2011-12-30 13:35:00,34.81,34.81,34.79,34.8,35900.0,27.8187,27.8187,27.8028,27.8108,35900.0
2011-12-30 13:40:00,34.8,34.81,34.79,34.81,22000.0,27.8108,27.8187,27.8028,27.8187,22000.0
2011-12-30 13:45:00,34.81,34.81,34.8,34.81,15100.0,27.8187,27.8187,27.8108,27.8187,15100.0
2011-12-30 13:50:00,34.8,34.81,34.8,34.8,16000.0,27.8108,27.8187,27.8108,27.8108,16000.0
2011-12-30 13:55:00,34.8,34.81,34.8,34.8,17900.0,27.8108,27.8187,27.8108,27.8108,17900.0
2011-12-30 14:00:00,34.81,34.81,34.79,34.8,36000.0,27.8187,27.8187,27.8028,27.8108,36000.0
2011-12-30 14:05:00,34.8,34.8,34.79,34.8,19200.0,27.8108,27.8108,27.8028,27.8108,19200.0
2011-12-30 14:10:00,34.8,34.8,34.78,34.78,15200.0,27.8108,27.8108,27.7948,27.7948,15200.0
2011-12-30 14:15:00,34.78,34.78,34.76,34.78,11500.0,27.7948,27.7948,27.7788,27.7948,11500.0
2011-12-30 14:20:00,34.78,34.78,34.72,34.74,49200.0,27.7948,27.7948,27.7468,27.7628,49200.0
2011-12-30 14:25:00,34.74,34.75,34.74,34.74,11600.0,27.7628,27.7708,27.7628,27.7628,11600.0
2011-12-30 14:30:00,34.75,34.76,34.75,34.75,15200.0,27.7708,27.7788,27.7708,27.7708,15200.0
2011-12-30 14:35:00,34.76,34.77,34.74,34.76,18300.0,27.7788,27.7868,27.7628,27.7788,18300.0
2011-12-30 14:40:00,34.76,34.77,34.75,34.76,22300.0,27.7788,27.7868,27.7708,27.7788,22300.0
2011-12-30 14:45:00,34.75,34.76,34.74,34.75,9700.0,27.7708,27.7788,27.7628,27.7708,9700.0
2011-12-30 14:50:00,34.75,34.75,34.74,34.74,8400.0,27.7708,27.7708,27.7628,27.7628,8400.0
2011-12-30 14:55:00,34.74,34.75,34.74,34.75,23600.0,27.7628,27.7708,27.7628,27.7708,23600.0
2011-12-30 15:00:00,34.74,34.77,34.74,34.76,16100.0,27.7628,27.7868,27.7628,27.7788,16100.0
2011-12-30 15:05:00,34.77,34.77,34.76,34.77,4100.0,27.7868,27.7868,27.7788,27.7868,4100.0
2011-12-30 15:10:00,34.77,34.77,34.76,34.76,11500.0,27.7868,27.7868,27.7788,27.7788,11500.0
2011-12-30 15:15:00,34.76,34.78,34.76,34.77,63400.0,27.7788,27.7948,27.7788,27.7868,63400.0
2011-12-30 15:20:00,34.77,34.8,34.77,34.8,23400.0,27.7868,27.8108,27.7868,27.8108,23400.0
2011-12-30 15:25:00,34.79,34.8,34.77,34.77,46900.0,27.8028,27.8108,27.7868,27.7868,46900.0
2011-12-30 15:30:00,34.78,34.78,34.75,34.75,14000.0,27.7948,27.7948,27.7708,27.7708,14000.0
2011-12-30 15:35:00,34.75,34.76,34.75,34.75,20600.0,27.7708,27.7788,27.7708,27.7708,20600.0
2011-12-30 15:40:00,34.75,34.78,34.75,34.78,19500.0,27.7708,27.7948,27.7708,27.7948,19500.0
2011-12-30 15:45:00,34.77,34.77,34.74,34.75,60300.0,27.7868,27.7868,27.7628,27.7708,60300.0
2011-12-30 15:50:00,34.75,34.75,34.73,34.73,55700.0,27.7708,27.7708,27.7548,27.7548,55700.0
2011-12-30 15:55:00,34.73,34.73,34.67,34.68,281600.0,27.7548,27.7548,27.7069,27.7149,281600.0
2012-01-03 09:30:00,35.1,35.14,35.03,35.12,476300.0,28.0505,28.0825,27.9946,28.0665,476300.0
2012-01-03 09:35:00,35.12,35.14,35.1,35.12,312800.0,28.0665,28.0825,28.0505,28.0665,312800.0
2012-01-03 09:40:00,35.12,35.15,35.09,35.11,327800.0,28.0665,28.0905,28.0425,28.0585,327800.0
2012-01-03 09:45:00,35.12,35.13,35.06,35.08,368600.0,28.0665,28.0745,28.0185,28.0345,368600.0
2012-01-03 09:50:00,35.08,35.09,35.05,35.06,371000.0,28.0345,28.0425,28.0105,28.0185,371000.0
2012-01-03 09:55:00,35.07,35.11,35.05,35.08,1325700.0,28.0265,28.0585,28.0105,28.0345,1325700.0
2012-01-03 10:00:00,35.08,35.13,35.05,35.1,293400.0,28.0345,28.0745,28.0105,28.0505,293400.0
2012-01-03 10:05:00,35.1,35.11,35.09,35.1,198300.0,28.0505,28.0585,28.0425,28.0505,198300.0
2012-01-03 10:10:00,35.09,35.12,35.09,35.1,79800.0,28.0425,28.0665,28.0425,28.0505,79800.0
2012-01-03 10:15:00,35.11,35.13,35.1,35.12,145400.0,28.0585,28.0745,28.0505,28.0665,145400.0
2012-01-03 10:20:00,35.13,35.15,35.12,35.13,116000.0,28.0745,28.0905,28.0665,28.0745,116000.0
2012-01-03 10:25:00,35.12,35.13,35.08,35.08,59700.0,28.0665,28.0745,28.0345,28.0345,59700.0
2012-01-03 10:30:00,35.08,35.1,35.07,35.08,77600.0,28.0345,28.0505,28.0265,28.0345,77600.0
2012-01-03 10:35:00,35.08,35.09,35.08,35.08,145400.0,28.0345,28.0425,28.0345,28.0345,145400.0
2012-01-03 10:40:00,35.08,35.09,35.07,35.08,144300.0,28.0345,28.0425,28.0265,28.0345,144300.0
2012-01-03 10:45:00,35.08,35.09,35.07,35.08,98700.0,28.0345,28.0425,28.0265,28.0345,98700.0
2012-01-03 10:50:00,35.07,35.1,35.07,35.09,170800.0,28.0265,28.0505,28.0265,28.0425,170800.0
2012-01-03 10:55:00,35.08,35.11,35.08,35.09,53800.0,28.0345,28.0585,28.0345,28.0425,53800.0
2012-01-03 11:00:00,35.1,35.11,35.08,35.1,291200.0,28.0505,28.0585,28.0345,28.0505,291200.0
2012-01-03 11:05:00,35.11,35.11,35.08,35.09,261800.0,28.0585,28.0585,28.0345,28.0425,261800.0
2012-01-03 11:10:00,35.08,35.09,35.07,35.09,150000.0,28.0345,28.0425,28.0265,28.0425,150000.0
2012-01-03 11:15:00,35.1,35.12,35.09,35.11,122900.0,28.0505,28.0665,28.0425,28.0585,122900.0
2012-01-03 11:20:00,35.1,35.11,35.08,35.08,99400.0,28.0505,28.0585,28.0345,28.0345,99400.0
2012-01-03 11:25:00,35.08,35.1,35.08,35.09,253800.0,28.0345,28.0505,28.0345,28.0425,253800.0
2012-01-03 11:30:00,35.09,35.11,35.08,35.1,130600.0,28.0425,28.0585,28.0345,28.0505,130600.0
2012-01-03 11:35:00,35.1,35.12,35.1,35.12,90100.0,28.0505,28.0665,28.0505,28.0665,90100.0
2012-01-03 11:40:00,35.11,35.12,35.06,35.08,200000.0,28.0585,28.0665,28.0185,28.0345,200000.0
2012-01-03 11:45:00,35.08,35.09,35.07,35.09,58300.0,28.0345,28.0425,28.0265,28.0425,58300.0
2012-01-03 11:50:00,35.09,35.11,35.07,35.11,161800.0,28.0425,28.0585,28.0265,28.0585,161800.0
2012-01-03 11:55:00,35.11,35.13,35.1,35.12,146500.0,28.0585,28.0745,28.0505,28.0665,146500.0
2012-01-03 12:00:00,35.12,35.13,35.11,35.12,107300.0,28.0665,28.0745,28.0585,28.0665,107300.0
2012-01-03 12:05:00,35.11,35.13,35.11,35.12,37900.0,28.0585,28.0745,28.0585,28.0665,37900.0
2012-01-03 12:10:00,35.13,35.13,35.12,35.12,43800.0,28.0745,28.0745,28.0665,28.0665,43800.0
2012-01-03 12:15:00,35.13,35.16,35.12,35.16,52400.0,28.0745,28.0985,28.0665,28.0985,52400.0
2012-01-03 12:20:00,35.15,35.17,35.13,35.14,64400.0,28.0905,28.1064,28.0745,28.0825,64400.0
2012-01-03 12:25:00,35.15,35.16,35.13,35.16,43600.0,28.0905,28.0985,28.0745,28.0985,43600.0
2012-01-03 12:30:00,35.16,35.16,35.12,35.13,72900.0,28.0985,28.0985,28.0665,28.0745,72900.0
2012-01-03 12:35:00,35.14,35.16,35.12,35.12,293300.0,28.0825,28.0985,28.0665,28.0665,293300.0
2012-01-03 12:40:00,35.12,35.15,35.12,35.14,38000.0,28.0665,28.0905,28.0665,28.0825,38000.0
2012-01-03 12:45:00,35.14,35.14,35.11,35.11,65600.0,28.0825,28.0825,28.0585,28.0585,65600.0
2012-01-03 12:50:00,35.11,35.14,35.11,35.11,72600.0,28.0585,28.0825,28.0585,28.0585,72600.0
2012-01-03 12:55:00,35.12,35.13,35.09,35.12,95500.0,28.0665,28.0745,28.0425,28.0665,95500.0
2012-01-03 13:00:00,35.12,35.13,35.11,35.11,23700.0,28.0665,28.0745,28.0585,28.0585,23700.0
2012-01-03 13:05:00,35.11,35.13,35.1,35.12,475600.0,28.0585,28.0745,28.0505,28.0665,475600.0
2012-01-03 13:10:00,35.12,35.13,35.11,35.11,55900.0,28.0665,28.0745,28.0585,28.0585,55900.0
2012-01-03 13:15:00,35.11,35.14,35.11,35.14,246600.0,28.0585,28.0825,28.0585,28.0825,246600.0
2012-01-03 13:20:00,35.14,35.14,35.12,35.12,87900.0,28.0825,28.0825,28.0665,28.0665,87900.0
2012-01-03 13:25:00,35.13,35.13,35.11,35.13,58400.0,28.0745,28.0745,28.0585,28.0745,58400.0
2012-01-03 13:30:00,35.12,35.13,35.11,35.11,66700.0,28.0665,28.0745,28.0585,28.0585,66700.0
2012-01-03 13:35:00,35.12,35.13,35.11,35.12,100700.0,28.0665,28.0745,28.0585,28.0665,100700.0
2012-01-03 13:40:00,35.12,35.15,35.12,35.14,246300.0,28.0665,28.0905,28.0665,28.0825,246300.0
2012-01-03 13:45:00,35.14,35.15,35.13,35.15,44400.0,28.0825,28.0905,28.0745,28.0905,44400.0
2012-01-03 13:50:00,35.15,35.16,35.14,35.16,162900.0,28.0905,28.0985,28.0825,28.0985,162900.0
2012-01-03 13:55:00,35.16,35.16,35.14,35.16,65700.0,28.0985,28.0985,28.0825,28.0985,65700.0
2012-01-03 14:00:00,35.15,35.17,35.14,35.16,113100.0,28.0905,28.1064,28.0825,28.0985,113100.0
2012-01-03 14:05:00,35.17,35.18,35.16,35.16,120800.0,28.1064,28.1144,28.0985,28.0985,120800.0
2012-01-03 14:10:00,35.16,35.17,35.15,35.17,78800.0,28.0985,28.1064,28.0905,28.1064,78800.0
2012-01-03 14:15:00,35.16,35.18,35.16,35.17,133200.0,28.0985,28.1144,28.0985,28.1064,133200.0
2012-01-03 14:20:00,35.18,35.18,35.16,35.17,45100.0,28.1144,28.1144,28.0985,28.1064,45100.0
2012-01-03 14:25:00,35.17,35.17,35.16,35.16,45200.0,28.1064,28.1064,28.0985,28.0985,45200.0
2012-01-03 14:30:00,35.17,35.18,35.16,35.18,56900.0,28.1064,28.1144,28.0985,28.1144,56900.0
2012-01-03 14:35:00,35.18,35.2,35.17,35.17,215000.0,28.1144,28.1304,28.1064,28.1064,215000.0
2012-01-03 14:40:00,35.18,35.19,35.16,35.18,113300.0,28.1144,28.1224,28.0985,28.1144,113300.0
2012-01-03 14:45:00,35.19,35.23,35.18,35.2,1196400.0,28.1224,28.1544,28.1144,28.1304,1196400.0
2012-01-03 14:50:00,35.2,35.23,35.2,35.23,660000.0,28.1304,28.1544,28.1304,28.1544,660000.0
2012-01-03 14:55:00,35.23,35.26,35.23,35.26,287800.0,28.1544,28.1784,28.1544,28.1784,287800.0
2012-01-03 15:00:00,35.26,35.26,35.23,35.23,264200.0,28.1784,28.1784,28.1544,28.1544,264200.0
2012-01-03 15:05:00,35.23,35.25,35.22,35.24,352300.0,28.1544,28.1704,28.1464,28.1624,352300.0
2012-01-03 15:10:00,35.24,35.25,35.23,35.23,152000.0,28.1624,28.1704,28.1544,28.1544,152000.0
2012-01-03 15:15:00,35.23,35.26,35.23,35.24,182100.0,28.1544,28.1784,28.1544,28.1624,182100.0
2012-01-03 15:20:00,35.25,35.25,35.16,35.16,82900.0,28.1704,28.1704,28.0985,28.0985,82900.0
2012-01-03 15:25:00,35.16,35.19,35.16,35.16,58100.0,28.0985,28.1224,28.0985,28.0985,58100.0
2012-01-03 15:30:00,35.17,35.2,35.16,35.19,127900.0,28.1064,28.1304,28.0985,28.1224,127900.0
2012-01-03 15:35:00,35.2,35.2,35.17,35.19,103500.0,28.1304,28.1304,28.1064,28.1224,103500.0
2012-01-03 15:40:00,35.19,35.23,35.18,35.23,115800.0,28.1224,28.1544,28.1144,28.1544,115800.0
2012-01-03 15:45:00,35.23,35.26,35.23,35.25,153700.0,28.1544,28.1784,28.1544,28.1704,153700.0
2012-01-03 15:50:00,35.25,35.25,35.19,35.2,168800.0,28.1704,28.1704,28.1224,28.1304,168800.0
2012-01-03 15:55:00,35.2,35.21,35.14,35.15,860100.0,28.1304,28.1384,28.0825,28.0905,860100.0
2012-01-04 09:30:00,35.11,35.13,35.07,35.11,180400.0,28.0585,28.0745,28.0265,28.0585,180400.0
2012-01-04 09:35:00,35.11,35.12,35.05,35.08,116900.0,28.0585,28.0665,28.0105,28.0345,116900.0
2012-01-04 09:40:00,35.06,35.07,35.01,35.05,618800.0,28.0185,28.0265,27.9786,28.0105,618800.0
2012-01-04 09:45:00,35.05,35.05,35.0,35.02,169000.0,28.0105,28.0105,27.9706,27.9866,169000.0
2012-01-04 09:50:00,35.03,35.05,35.01,35.05,91700.0,27.9946,28.0105,27.9786,28.0105,91700.0
2012-01-04 09:55:00,35.04,35.06,35.02,35.02,225500.0,28.0026,28.0185,27.9866,27.9866,225500.0
2012-01-04 10:00:00,35.03,35.04,34.96,34.96,265400.0,27.9946,28.0026,27.9386,27.9386,265400.0
2012-01-04 10:05:00,34.96,34.99,34.96,34.96,78400.0,27.9386,27.9626,27.9386,27.9386,78400.0
2012-01-04 10:10:00,34.96,34.97,34.91,34.93,152200.0,27.9386,27.9466,27.8987,27.9146,152200.0
2012-01-04 10:15:00,34.93,34.94,34.91,34.91,30700.0,27.9146,27.9226,27.8987,27.8987,30700.0
2012-01-04 10:20:00,34.9,34.95,34.9,34.95,39900.0,27.8907,27.9306,27.8907,27.9306,39900.0
2012-01-04 10:25:00,34.95,34.95,34.92,34.92,60400.0,27.9306,27.9306,27.9067,27.9067,60400.0
2012-01-04 10:30:00,34.93,34.94,34.91,34.91,68200.0,27.9146,27.9226,27.8987,27.8987,68200.0
2012-01-04 10:35:00,34.91,34.91,34.85,34.87,75900.0,27.8987,27.8987,27.8507,27.8667,75900.0
2012-01-04 10:40:00,34.87,34.89,34.86,34.88,72700.0,27.8667,27.8827,27.8587,27.8747,72700.0
2012-01-04 10:45:00,34.88,34.89,34.87,34.89,64500.0,27.8747,27.8827,27.8667,27.8827,64500.0
2012-01-04 10:50:00,34.89,34.91,34.89,34.91,22500.0,27.8827,27.8987,27.8827,27.8987,22500.0
2012-01-04 10:55:00,34.91,34.91,34.88,34.89,70500.0,27.8987,27.8987,27.8747,27.8827,70500.0
2012-01-04 11:00:00,34.89,34.91,34.88,34.91,66500.0,27.8827,27.8987,27.8747,27.8987,66500.0
2012-01-04 11:05:00,34.91,34.91,34.87,34.88,126200.0,27.8987,27.8987,27.8667,27.8747,126200.0
2012-01-04 11:10:00,34.88,34.91,34.88,34.9,48100.0,27.8747,27.8987,27.8747,27.8907,48100.0
2012-01-04 11:15:00,34.89,34.9,34.88,34.88,29900.0,27.8827,27.8907,27.8747,27.8747,29900.0
2012-01-04 11:20:00,34.88,34.91,34.88,34.89,37400.0,27.8747,27.8987,27.8747,27.8827,37400.0
2012-01-04 11:25:00,34.89,34.91,34.88,34.91,28500.0,27.8827,27.8987,27.8747,27.8987,28500.0
2012-01-04 11:30:00,34.91,34.93,34.91,34.91,39300.0,27.8987,27.9146,27.8987,27.8987,39300.0
2012-01-04 11:35:00,34.91,34.95,34.91,34.95,37000.0,27.8987,27.9306,27.8987,27.9306,37000.0
2012-01-04 11:40:00,34.95,34.98,34.94,34.97,150200.0,27.9306,27.9546,27.9226,27.9466,150200.0
2012-01-04 11:45:00,34.96,34.98,34.95,34.96,50400.0,27.9386,27.9546,27.9306,27.9386,50400.0
2012-01-04 11:50:00,34.96,34.97,34.95,34.96,40000.0,27.9386,27.9466,27.9306,27.9386,40000.0
2012-01-04 11:55:00,34.95,34.95,34.91,34.94,59900.0,27.9306,27.9306,27.8987,27.9226,59900.0
2012-01-04 12:00:00,34.94,34.95,34.93,34.95,41000.0,27.9226,27.9306,27.9146,27.9306,41000.0
2012-01-04 12:05:00,34.95,34.97,34.94,34.96,297800.0,27.9306,27.9466,27.9226,27.9386,297800.0
2012-01-04 12:10:00,34.95,34.96,34.94,34.94,20400.0,27.9306,27.9386,27.9226,27.9226,20400.0
2012-01-04 12:15:00,34.95,34.97,34.94,34.97,48600.0,27.9306,27.9466,27.9226,27.9466,48600.0
2012-01-04 12:20:00,34.97,34.97,34.95,34.96,27800.0,27.9466,27.9466,27.9306,27.9386,27800.0
2012-01-04 12:25:00,34.96,34.97,34.96,34.97,15800.0,27.9386,27.9466,27.9386,27.9466,15800.0
2012-01-04 12:30:00,34.97,34.97,34.96,34.97,33300.0,27.9466,27.9466,27.9386,27.9466,33300.0
2012-01-04 12:35:00,34.96,34.97,34.95,34.97,64100.0,27.9386,27.9466,27.9306,27.9466,64100.0
2012-01-04 12:40:00,34.97,34.98,34.96,34.98,36700.0,27.9466,27.9546,27.9386,27.9546,36700.0
2012-01-04 12:45:00,34.98,34.98,34.98,34.98,22100.0,27.9546,27.9546,27.9546,27.9546,22100.0
2012-01-04 12:50:00,34.98,34.99,34.97,34.99,11600.0,27.9546,27.9626,27.9466,27.9626,11600.0
2012-01-04 12:55:00,34.99,35.0,34.98,34.99,29800.0,27.9626,27.9706,27.9546,27.9626,29800.0
2012-01-04 13:00:00,34.99,34.99,34.96,34.97,14200.0,27.9626,27.9626,27.9386,27.9466,14200.0
2012-01-04 13:05:00,34.96,34.97,34.95,34.97,24600.0,27.9386,27.9466,27.9306,27.9466,24600.0
2012-01-04 13:10:00,34.97,34.97,34.95,34.95,34700.0,27.9466,27.9466,27.9306,27.9306,34700.0
2012-01-04 13:15:00,34.95,34.95,34.92,34.94,18400.0,27.9306,27.9306,27.9067,27.9226,18400.0
2012-01-04 13:20:00,34.93,34.95,34.93,34.93,18700.0,27.9146,27.9306,27.9146,27.9146,18700.0
2012-01-04 13:25:00,34.93,34.95,34.92,34.95,23300.0,27.9146,27.9306,27.9067,27.9306,23300.0
2012-01-04 13:30:00,34.95,34.96,34.94,34.94,7800.0,27.9306,27.9386,27.9226,27.9226,7800.0
2012-01-04 13:35:00,34.95,34.97,34.95,34.96,13800.0,27.9306,27.9466,27.9306,27.9386,13800.0
2012-01-04 13:40:00,34.96,34.96,34.93,34.94,24500.0,27.9386,27.9386,27.9146,27.9226,24500.0
2012-01-04 13:45:00,34.95,34.98,34.94,34.98,17500.0,27.9306,27.9546,27.9226,27.9546,17500.0
2012-01-04 13:50:00,34.98,34.98,34.96,34.97,10500.0,27.9546,27.9546,27.9386,27.9466,10500.0
2012-01-04 13:55:00,34.97,34.97,34.94,34.95,35400.0,27.9466,27.9466,27.9226,27.9306,35400.0
2012-01-04 14:00:00,34.95,34.95,34.94,34.95,20000.0,27.9306,27.9306,27.9226,27.9306,20000.0
2012-01-04 14:05:00,34.94,34.95,34.92,34.95,58400.0,27.9226,27.9306,27.9067,27.9306,58400.0
2012-01-04 14:10:00,34.94,34.95,34.92,34.93,33800.0,27.9226,27.9306,27.9067,27.9146,33800.0
2012-01-04 14:15:00,34.93,34.95,34.92,34.95,37300.0,27.9146,27.9306,27.9067,27.9306,37300.0
2012-01-04 14:20:00,34.94,34.95,34.93,34.95,39600.0,27.9226,27.9306,27.9146,27.9306,39600.0
2012-01-04 14:25:00,34.94,34.95,34.92,34.92,32600.0,27.9226,27.9306,27.9067,27.9067,32600.0
2012-01-04 14:30:00,34.93,34.96,34.92,34.94,37900.0,27.9146,27.9386,27.9067,27.9226,37900.0
2012-01-04 14:35:00,34.95,34.95,34.94,34.95,32100.0,27.9306,27.9306,27.9226,27.9306,32100.0
2012-01-04 14:40:00,34.95,34.97,34.94,34.97,34100.0,27.9306,27.9466,27.9226,27.9466,34100.0
2012-01-04 14:45:00,34.96,34.97,34.95,34.96,12600.0,27.9386,27.9466,27.9306,27.9386,12600.0
2012-01-04 14:50:00,34.96,34.98,34.96,34.97,10500.0,27.9386,27.9546,27.9386,27.9466,10500.0
2012-01-04 14:55:00,34.97,34.98,34.96,34.96,30200.0,27.9466,27.9546,27.9386,27.9386,30200.0
2012-01-04 15:00:00,34.96,34.96,34.92,34.93,24500.0,27.9386,27.9386,27.9067,27.9146,24500.0
2012-01-04 15:05:00,34.94,34.95,34.94,34.95,27000.0,27.9226,27.9306,27.9226,27.9306,27000.0
2012-01-04 15:10:00,34.95,34.98,34.95,34.95,43000.0,27.9306,27.9546,27.9306,27.9306,43000.0
2012-01-04 15:15:00,34.95,34.95,34.94,34.95,16800.0,27.9306,27.9306,27.9226,27.9306,16800.0
2012-01-04 15:20:00,34.94,34.96,34.94,34.95,18800.0,27.9226,27.9386,27.9226,27.9306,18800.0
2012-01-04 15:25:00,34.95,34.96,34.95,34.96,27700.0,27.9306,27.9386,27.9306,27.9386,27700.0
2012-01-04 15:30:00,34.95,34.98,34.95,34.97,44800.0,27.9306,27.9546,27.9306,27.9466,44800.0
2012-01-04 15:35:00,34.97,34.98,34.96,34.98,160600.0,27.9466,27.9546,27.9386,27.9546,160600.0
2012-01-04 15:40:00,34.98,34.99,34.97,34.97,266200.0,27.9546,27.9626,27.9466,27.9466,266200.0
2012-01-04 15:45:00,34.97,34.98,34.94,34.96,227000.0,27.9466,27.9546,27.9226,27.9386,227000.0
2012-01-04 15:50:00,34.97,35.01,34.95,34.99,133700.0,27.9466,27.9786,27.9306,27.9626,133700.0
2012-01-04 15:55:00,35.0,35.0,34.97,34.98,501800.0,27.9706,27.9706,27.9466,27.9546,501800.0
2012-01-05 09:30:00,34.75,34.87,34.75,34.84,67100.0,27.7708,27.8667,27.7708,27.8427,67100.0
2012-01-05 09:35:00,34.84,34.84,34.78,34.84,40700.0,27.8427,27.8427,27.7948,27.8427,40700.0
2012-01-05 09:40:00,34.83,34.83,34.73,34.76,37400.0,27.8347,27.8347,27.7548,27.7788,37400.0
2012-01-05 09:45:00,34.76,34.77,34.71,34.77,331000.0,27.7788,27.7868,27.7388,27.7868,331000.0
2012-01-05 09:50:00,34.77,34.85,34.77,34.85,15400.0,27.7868,27.8507,27.7868,27.8507,15400.0
2012-01-05 09:55:00,34.87,34.87,34.82,34.82,501000.0,27.8667,27.8667,27.8267,27.8267,501000.0
2012-01-05 10:00:00,34.83,34.83,34.75,34.8,84500.0,27.8347,27.8347,27.7708,27.8108,84500.0
2012-01-05 10:05:00,34.79,34.84,34.77,34.84,22300.0,27.8028,27.8427,27.7868,27.8427,22300.0
2012-01-05 10:10:00,34.83,34.88,34.81,34.88,38600.0,27.8347,27.8747,27.8187,27.8747,38600.0
2012-01-05 10:15:00,34.89,34.9,34.86,34.89,116000.0,27.8827,27.8907,27.8587,27.8827,116000.0
2012-01-05 10:20:00,34.88,34.89,34.87,34.88,57200.0,27.8747,27.8827,27.8667,27.8747,57200.0
2012-01-05 10:25:00,34.88,34.89,34.87,34.88,63600.0,27.8747,27.8827,27.8667,27.8747,63600.0
2012-01-05 10:30:00,34.87,34.88,34.85,34.87,34100.0,27.8667,27.8747,27.8507,27.8667,34100.0
2012-01-05 10:35:00,34.87,34.87,34.83,34.84,74800.0,27.8667,27.8667,27.8347,27.8427,74800.0
2012-01-05 10:40:00,34.83,34.88,34.83,34.85,40900.0,27.8347,27.8747,27.8347,27.8507,40900.0
2012-01-05 10:45:00,34.85,34.86,34.84,34.85,38600.0,27.8507,27.8587,27.8427,27.8507,38600.0
2012-01-05 10:50:00,34.85,34.87,34.84,34.86,35200.0,27.8507,27.8667,27.8427,27.8587,35200.0
2012-01-05 10:55:00,34.86,34.88,34.86,34.88,10600.0,27.8587,27.8747,27.8587,27.8747,10600.0
2012-01-05 11:00:00,34.88,34.92,34.87,34.9,15900.0,27.8747,27.9067,27.8667,27.8907,15900.0
2012-01-05 11:05:00,34.91,34.91,34.9,34.9,8000.0,27.8987,27.8987,27.8907,27.8907,8000.0
2012-01-05 11:10:00,34.91,34.91,34.9,34.9,16900.0,27.8987,27.8987,27.8907,27.8907,16900.0
2012-01-05 11:15:00,34.9,34.91,34.89,34.89,12300.0,27.8907,27.8987,27.8827,27.8827,12300.0
2012-01-05 11:20:00,34.89,34.96,34.89,34.96,59300.0,27.8827,27.9386,27.8827,27.9386,59300.0
2012-01-05 11:25:00,34.95,34.98,34.94,34.97,17600.0,27.9306,27.9546,27.9226,27.9466,17600.0
2012-01-05 11:30:00,34.98,34.98,34.94,34.95,17600.0,27.9546,27.9546,27.9226,27.9306,17600.0
2012-01-05 11:35:00,34.95,34.98,34.94,34.98,160100.0,27.9306,27.9546,27.9226,27.9546,160100.0
2012-01-05 11:40:00,34.98,34.99,34.96,34.98,77500.0,27.9546,27.9626,27.9386,27.9546,77500.0
2012-01-05 11:45:00,34.98,34.99,34.98,34.98,61900.0,27.9546,27.9626,27.9546,27.9546,61900.0
2012-01-05 11:50:00,34.98,34.99,34.96,34.96,12900.0,27.9546,27.9626,27.9386,27.9386,12900.0
2012-01-05 11:55:00,34.97,34.98,34.95,34.95,31300.0,27.9466,27.9546,27.9306,27.9306,31300.0
2012-01-05 12:00:00,34.95,34.97,34.94,34.95,40100.0,27.9306,27.9466,27.9226,27.9306,40100.0
2012-01-05 12:05:00,34.95,34.97,34.95,34.95,12100.0,27.9306,27.9466,27.9306,27.9306,12100.0
2012-01-05 12:10:00,34.96,34.97,34.95,34.95,6500.0,27.9386,27.9466,27.9306,27.9306,6500.0
2012-01-05 12:15:00,34.95,34.97,34.95,34.96,22300.0,27.9306,27.9466,27.9306,27.9386,22300.0
2012-01-05 12:20:00,34.96,34.96,34.91,34.96,36300.0,27.9386,27.9386,27.8987,27.9386,36300.0
2012-01-05 12:25:00,34.97,34.99,34.96,34.97,20300.0,27.9466,27.9626,27.9386,27.9466,20300.0
2012-01-05 12:30:00,34.97,34.98,34.96,34.96,35200.0,27.9466,27.9546,27.9386,27.9386,35200.0
2012-01-05 12:35:00,34.97,34.97,34.94,34.95,53100.0,27.9466,27.9466,27.9226,27.9306,53100.0
2012-01-05 12:40:00,34.95,34.98,34.95,34.97,9800.0,27.9306,27.9546,27.9306,27.9466,9800.0
2012-01-05 12:45:00,34.97,35.0,34.96,35.0,39800.0,27.9466,27.9706,27.9386,27.9706,39800.0
2012-01-05 12:50:00,34.99,35.0,34.98,35.0,40200.0,27.9626,27.9706,27.9546,27.9706,40200.0
2012-01-05 12:55:00,34.99,35.04,34.99,35.03,31800.0,27.9626,28.0026,27.9626,27.9946,31800.0
2012-01-05 13:00:00,35.03,35.04,35.01,35.04,14700.0,27.9946,28.0026,27.9786,28.0026,14700.0
2012-01-05 13:05:00,35.04,35.06,35.04,35.05,14900.0,28.0026,28.0185,28.0026,28.0105,14900.0
2012-01-05 13:10:00,35.05,35.05,35.04,35.05,8300.0,28.0105,28.0105,28.0026,28.0105,8300.0
2012-01-05 13:15:00,35.05,35.05,35.03,35.04,6900.0,28.0105,28.0105,27.9946,28.0026,6900.0
2012-01-05 13:20:00,35.04,35.05,35.03,35.05,9600.0,28.0026,28.0105,27.9946,28.0105,9600.0
2012-01-05 13:25:00,35.05,35.07,35.04,35.07,16300.0,28.0105,28.0265,28.0026,28.0265,16300.0
2012-01-05 13:30:00,35.07,35.07,35.06,35.07,16300.0,28.0265,28.0265,28.0185,28.0265,16300.0
2012-01-05 13:35:00,35.06,35.07,35.05,35.05,20000.0,28.0185,28.0265,28.0105,28.0105,20000.0
2012-01-05 13:40:00,35.05,35.09,35.05,35.08,75500.0,28.0105,28.0425,28.0105,28.0345,75500.0
2012-01-05 13:45:00,35.08,35.08,35.07,35.08,151500.0,28.0345,28.0345,28.0265,28.0345,151500.0
2012-01-05 13:50:00,35.07,35.09,35.07,35.08,30100.0,28.0265,28.0425,28.0265,28.0345,30100.0
2012-01-05 13:55:00,35.08,35.09,35.07,35.08,46200.0,28.0345,28.0425,28.0265,28.0345,46200.0
2012-01-05 14:00:00,35.07,35.09,35.07,35.08,47800.0,28.0265,28.0425,28.0265,28.0345,47800.0
2012-01-05 14:05:00,35.09,35.11,35.08,35.08,36300.0,28.0425,28.0585,28.0345,28.0345,36300.0
2012-01-05 14:10:00,35.09,35.11,35.07,35.08,16900.0,28.0425,28.0585,28.0265,28.0345,16900.0
2012-01-05 14:15:00,35.08,35.08,35.05,35.07,77400.0,28.0345,28.0345,28.0105,28.0265,77400.0
2012-01-05 14:20:00,35.07,35.08,35.06,35.07,28300.0,28.0265,28.0345,28.0185,28.0265,28300.0
2012-01-05 14:25:00,35.08,35.08,35.05,35.06,13900.0,28.0345,28.0345,28.0105,28.0185,13900.0
2012-01-05 14:30:00,35.07,35.1,35.07,35.1,20300.0,28.0265,28.0505,28.0265,28.0505,20300.0
2012-01-05 14:35:00,35.1,35.1,35.08,35.08,12500.0,28.0505,28.0505,28.0345,28.0345,12500.0
2012-01-05 14:40:00,35.09,35.1,35.08,35.09,33100.0,28.0425,28.0505,28.0345,28.0425,33100.0
2012-01-05 14:45:00,35.08,35.1,35.08,35.09,13200.0,28.0345,28.0505,28.0345,28.0425,13200.0
2012-01-05 14:50:00,35.09,35.1,35.08,35.09,8800.0,28.0425,28.0505,28.0345,28.0425,8800.0
2012-01-05 14:55:00,35.09,35.1,35.08,35.08,535200.0,28.0425,28.0505,28.0345,28.0345,535200.0
2012-01-05 15:00:00,35.08,35.09,35.06,35.08,126000.0,28.0345,28.0425,28.0185,28.0345,126000.0
2012-01-05 15:05:00,35.08,35.08,35.07,35.08,12600.0,28.0345,28.0345,28.0265,28.0345,12600.0
2012-01-05 15:10:00,35.08,35.09,35.06,35.06,63900.0,28.0345,28.0425,28.0185,28.0185,63900.0
2012-01-05 15:15:00,35.06,35.08,35.06,35.07,15900.0,28.0185,28.0345,28.0185,28.0265,15900.0
2012-01-05 15:20:00,35.08,35.09,35.07,35.07,31700.0,28.0345,28.0425,28.0265,28.0265,31700.0
2012-01-05 15:25:00,35.08,35.09,35.07,35.08,26900.0,28.0345,28.0425,28.0265,28.0345,26900.0
2012-01-05 15:30:00,35.07,35.07,35.05,35.05,75900.0,28.0265,28.0265,28.0105,28.0105,75900.0
2012-01-05 15:35:00,35.05,35.06,35.04,35.04,138200.0,28.0105,28.0185,28.0026,28.0026,138200.0
2012-01-05 15:40:00,35.05,35.11,35.04,35.09,188300.0,28.0105,28.0585,28.0026,28.0425,188300.0
2012-01-05 15:45:00,35.1,35.11,35.07,35.08,107300.0,28.0505,28.0585,28.0265,28.0345,107300.0
2012-01-05 15:50:00,35.08,35.09,35.06,35.08,183100.0,28.0345,28.0425,28.0185,28.0345,183100.0
2012-01-05 15:55:00,35.08,35.11,35.06,35.07,517800.0,28.0345,28.0585,28.0185,28.0265,517800.0
2012-01-06 09:30:00,35.12,35.15,35.01,35.14,224500.0,28.0665,28.0905,27.9786,28.0825,224500.0
2012-01-06 09:35:00,35.13,35.14,35.09,35.1,41400.0,28.0745,28.0825,28.0425,28.0505,41400.0
2012-01-06 09:40:00,35.09,35.1,35.03,35.04,59600.0,28.0425,28.0505,27.9946,28.0026,59600.0
2012-01-06 09:45:00,35.05,35.07,35.01,35.02,25100.0,28.0105,28.0265,27.9786,27.9866,25100.0
2012-01-06 09:50:00,35.02,35.02,34.96,34.98,31300.0,27.9866,27.9866,27.9386,27.9546,31300.0
2012-01-06 09:55:00,34.99,35.02,34.98,34.98,23600.0,27.9626,27.9866,27.9546,27.9546,23600.0
2012-01-06 10:00:00,34.97,35.02,34.96,35.01,93500.0,27.9466,27.9866,27.9386,27.9786,93500.0
2012-01-06 10:05:00,35.02,35.04,35.0,35.04,51100.0,27.9866,28.0026,27.9706,28.0026,51100.0
2012-01-06 10:10:00,35.03,35.07,35.03,35.06,76300.0,27.9946,28.0265,27.9946,28.0185,76300.0
2012-01-06 10:15:00,35.07,35.08,35.03,35.03,85000.0,28.0265,28.0345,27.9946,27.9946,85000.0
2012-01-06 10:20:00,35.04,35.05,34.99,35.04,67800.0,28.0026,28.0105,27.9626,28.0026,67800.0
2012-01-06 10:25:00,35.05,35.05,35.01,35.01,26300.0,28.0105,28.0105,27.9786,27.9786,26300.0
2012-01-06 10:30:00,35.01,35.03,35.01,35.03,21800.0,27.9786,27.9946,27.9786,27.9946,21800.0
2012-01-06 10:35:00,35.04,35.04,35.01,35.02,31900.0,28.0026,28.0026,27.9786,27.9866,31900.0
2012-01-06 10:40:00,35.02,35.03,34.98,35.03,112500.0,27.9866,27.9946,27.9546,27.9946,112500.0
2012-01-06 10:45:00,35.03,35.07,35.03,35.07,38500.0,27.9946,28.0265,27.9946,28.0265,38500.0
2012-01-06 10:50:00,35.06,35.07,35.03,35.04,37500.0,28.0185,28.0265,27.9946,28.0026,37500.0
2012-01-06 10:55:00,35.04,35.05,35.01,35.02,44400.0,28.0026,28.0105,27.9786,27.9866,44400.0
2012-01-06 11:00:00,35.02,35.06,35.02,35.04,24900.0,27.9866,28.0185,27.9866,28.0026,24900.0
2012-01-06 11:05:00,35.04,35.1,35.04,35.08,124500.0,28.0026,28.0505,28.0026,28.0345,124500.0
2012-01-06 11:10:00,35.09,35.09,35.07,35.07,22300.0,28.0425,28.0425,28.0265,28.0265,22300.0
2012-01-06 11:15:00,35.08,35.11,35.07,35.1,11000.0,28.0345,28.0585,28.0265,28.0505,11000.0
2012-01-06 11:20:00,35.1,35.1,35.08,35.1,7700.0,28.0505,28.0505,28.0345,28.0505,7700.0
2012-01-06 11:25:00,35.1,35.12,35.08,35.09,275900.0,28.0505,28.0665,28.0345,28.0425,275900.0
2012-01-06 11:30:00,35.09,35.12,35.09,35.12,30400.0,28.0425,28.0665,28.0425,28.0665,30400.0
2012-01-06 11:35:00,35.12,35.14,35.11,35.14,51300.0,28.0665,28.0825,28.0585,28.0825,51300.0
2012-01-06 11:40:00,35.14,35.17,35.13,35.17,78600.0,28.0825,28.1064,28.0745,28.1064,78600.0
2012-01-06 11:45:00,35.17,35.17,35.16,35.17,13700.0,28.1064,28.1064,28.0985,28.1064,13700.0
2012-01-06 11:50:00,35.17,35.18,35.15,35.16,260500.0,28.1064,28.1144,28.0905,28.0985,260500.0
2012-01-06 11:55:00,35.17,35.17,35.14,35.15,66000.0,28.1064,28.1064,28.0825,28.0905,66000.0
2012-01-06 12:00:00,35.15,35.16,35.14,35.16,16900.0,28.0905,28.0985,28.0825,28.0985,16900.0
2012-01-06 12:05:00,35.16,35.16,35.13,35.14,9700.0,28.0985,28.0985,28.0745,28.0825,9700.0
2012-01-06 12:10:00,35.14,35.17,35.14,35.16,50100.0,28.0825,28.1064,28.0825,28.0985,50100.0
2012-01-06 12:15:00,35.16,35.17,35.15,35.15,314700.0,28.0985,28.1064,28.0905,28.0905,314700.0
2012-01-06 12:20:00,35.16,35.19,35.16,35.17,13200.0,28.0985,28.1224,28.0985,28.1064,13200.0
2012-01-06 12:25:00,35.18,35.19,35.17,35.19,14100.0,28.1144,28.1224,28.1064,28.1224,14100.0
2012-01-06 12:30:00,35.19,35.21,35.19,35.2,12400.0,28.1224,28.1384,28.1224,28.1304,12400.0
2012-01-06 12:35:00,35.2,35.2,35.18,35.18,33500.0,28.1304,28.1304,28.1144,28.1144,33500.0
2012-01-06 12:40:00,35.17,35.17,35.15,35.16,25700.0,28.1064,28.1064,28.0905,28.0985,25700.0
2012-01-06 12:45:00,35.16,35.16,35.13,35.13,59300.0,28.0985,28.0985,28.0745,28.0745,59300.0
2012-01-06 12:50:00,35.13,35.15,35.13,35.14,14400.0,28.0745,28.0905,28.0745,28.0825,14400.0
2012-01-06 12:55:00,35.14,35.15,35.13,35.14,33200.0,28.0825,28.0905,28.0745,28.0825,33200.0
2012-01-06 13:00:00,35.13,35.15,35.13,35.13,97700.0,28.0745,28.0905,28.0745,28.0745,97700.0
2012-01-06 13:05:00,35.14,35.16,35.14,35.15,46100.0,28.0825,28.0985,28.0825,28.0905,46100.0
2012-01-06 13:10:00,35.15,35.15,35.12,35.12,32700.0,28.0905,28.0905,28.0665,28.0665,32700.0
2012-01-06 13:15:00,35.12,35.14,35.12,35.14,14500.0,28.0665,28.0825,28.0665,28.0825,14500.0
2012-01-06 13:20:00,35.14,35.14,35.12,35.13,36500.0,28.0825,28.0825,28.0665,28.0745,36500.0
2012-01-06 13:25:00,35.14,35.14,35.11,35.12,47400.0,28.0825,28.0825,28.0585,28.0665,47400.0
2012-01-06 13:30:00,35.12,35.14,35.1,35.12,170900.0,28.0665,28.0825,28.0505,28.0665,170900.0
2012-01-06 13:35:00,35.12,35.14,35.11,35.14,36800.0,28.0665,28.0825,28.0585,28.0825,36800.0
2012-01-06 13:40:00,35.14,35.15,35.13,35.15,107500.0,28.0825,28.0905,28.0745,28.0905,107500.0
2012-01-06 13:45:00,35.15,35.16,35.14,35.15,17100.0,28.0905,28.0985,28.0825,28.0905,17100.0
2012-01-06 13:50:00,35.15,35.17,35.14,35.17,9600.0,28.0905,28.1064,28.0825,28.1064,9600.0
2012-01-06 13:55:00,35.17,35.21,35.16,35.18,89300.0,28.1064,28.1384,28.0985,28.1144,89300.0
2012-01-06 14:00:00,35.18,35.18,35.16,35.16,21000.0,28.1144,28.1144,28.0985,28.0985,21000.0
2012-01-06 14:05:00,35.16,35.2,35.15,35.17,676900.0,28.0985,28.1304,28.0905,28.1064,676900.0
2012-01-06 14:10:00,35.17,35.17,35.14,35.15,21700.0,28.1064,28.1064,28.0825,28.0905,21700.0
2012-01-06 14:15:00,35.15,35.16,35.13,35.15,24100.0,28.0905,28.0985,28.0745,28.0905,24100.0
2012-01-06 14:20:00,35.15,35.18,35.15,35.18,15300.0,28.0905,28.1144,28.0905,28.1144,15300.0
2012-01-06 14:25:00,35.18,35.18,35.16,35.18,18300.0,28.1144,28.1144,28.0985,28.1144,18300.0
2012-01-06 14:30:00,35.18,35.19,35.17,35.18,12200.0,28.1144,28.1224,28.1064,28.1144,12200.0
2012-01-06 14:35:00,35.18,35.19,35.16,35.17,44800.0,28.1144,28.1224,28.0985,28.1064,44800.0
2012-01-06 14:40:00,35.17,35.18,35.16,35.17,51500.0,28.1064,28.1144,28.0985,28.1064,51500.0
2012-01-06 14:45:00,35.17,35.17,35.14,35.15,85600.0,28.1064,28.1064,28.0825,28.0905,85600.0
2012-01-06 14:50:00,35.15,35.16,35.13,35.16,152600.0,28.0905,28.0985,28.0745,28.0985,152600.0
2012-01-06 14:55:00,35.15,35.16,35.13,35.14,65900.0,28.0905,28.0985,28.0745,28.0825,65900.0
2012-01-06 15:00:00,35.14,35.14,35.13,35.14,11000.0,28.0825,28.0825,28.0745,28.0825,11000.0
2012-01-06 15:05:00,35.14,35.15,35.13,35.15,70500.0,28.0825,28.0905,28.0745,28.0905,70500.0
2012-01-06 15:10:00,35.15,35.16,35.14,35.15,142500.0,28.0905,28.0985,28.0825,28.0905,142500.0
2012-01-06 15:15:00,35.15,35.16,35.12,35.14,47600.0,28.0905,28.0985,28.0665,28.0825,47600.0
2012-01-06 15:20:00,35.14,35.16,35.13,35.16,13400.0,28.0825,28.0985,28.0745,28.0985,13400.0
2012-01-06 15:25:00,35.16,35.16,35.14,35.14,39600.0,28.0985,28.0985,28.0825,28.0825,39600.0
2012-01-06 15:30:00,35.14,35.17,35.13,35.15,81600.0,28.0825,28.1064,28.0745,28.0905,81600.0
2012-01-06 15:35:00,35.16,35.16,35.14,35.14,44100.0,28.0985,28.0985,28.0825,28.0825,44100.0
2012-01-06 15:40:00,35.14,35.17,35.14,35.15,33100.0,28.0825,28.1064,28.0825,28.0905,33100.0
2012-01-06 15:45:00,35.15,35.16,35.12,35.14,55700.0,28.0905,28.0985,28.0665,28.0825,55700.0
2012-01-06 15:50:00,35.13,35.13,35.1,35.11,115100.0,28.0745,28.0745,28.0505,28.0585,115100.0
2012-01-06 15:55:00,35.11,35.12,35.07,35.12,1253900.0,28.0585,28.0665,28.0265,28.0665,1253900.0
2012-01-09 09:30:00,35.2,35.2,35.02,35.06,119200.0,28.1304,28.1304,27.9866,28.0185,119200.0
2012-01-09 09:35:00,35.07,35.08,35.03,35.07,56900.0,28.0265,28.0345,27.9946,28.0265,56900.0
2012-01-09 09:40:00,35.08,35.1,35.05,35.05,224100.0,28.0345,28.0505,28.0105,28.0105,224100.0
2012-01-09 09:45:00,35.05,35.05,34.99,35.0,647400.0,28.0105,28.0105,27.9626,27.9706,647400.0
2012-01-09 09:50:00,35.01,35.02,34.97,34.98,66700.0,27.9786,27.9866,27.9466,27.9546,66700.0
2012-01-09 09:55:00,34.99,34.99,34.94,34.95,244800.0,27.9626,27.9626,27.9226,27.9306,244800.0
2012-01-09 10:00:00,34.96,34.96,34.91,34.93,38200.0,27.9386,27.9386,27.8987,27.9146,38200.0
2012-01-09 10:05:00,34.93,35.0,34.93,35.0,48300.0,27.9146,27.9706,27.9146,27.9706,48300.0
2012-01-09 10:10:00,35.0,35.0,34.97,34.99,18600.0,27.9706,27.9706,27.9466,27.9626,18600.0
2012-01-09 10:15:00,35.0,35.03,34.99,35.01,69200.0,27.9706,27.9946,27.9626,27.9786,69200.0
2012-01-09 10:20:00,35.02,35.02,34.99,35.0,36100.0,27.9866,27.9866,27.9626,27.9706,36100.0
2012-01-09 10:25:00,35.0,35.02,35.0,35.01,24500.0,27.9706,27.9866,27.9706,27.9786,24500.0
2012-01-09 10:30:00,35.01,35.02,35.0,35.0,10300.0,27.9786,27.9866,27.9706,27.9706,10300.0
2012-01-09 10:35:00,35.01,35.03,35.01,35.03,23000.0,27.9786,27.9946,27.9786,27.9946,23000.0
2012-01-09 10:40:00,35.03,35.04,34.99,35.0,37000.0,27.9946,28.0026,27.9626,27.9706,37000.0
2012-01-09 10:45:00,34.99,35.0,34.96,34.96,18700.0,27.9626,27.9706,27.9386,27.9386,18700.0
2012-01-09 10:50:00,34.96,34.98,34.95,34.97,22000.0,27.9386,27.9546,27.9306,27.9466,22000.0
2012-01-09 10:55:00,34.97,35.01,34.96,35.0,15400.0,27.9466,27.9786,27.9386,27.9706,15400.0
2012-01-09 11:00:00,35.0,35.01,34.99,35.0,8700.0,27.9706,27.9786,27.9626,27.9706,8700.0
2012-01-09 11:05:00,35.01,35.01,34.96,34.98,116900.0,27.9786,27.9786,27.9386,27.9546,116900.0
2012-01-09 11:10:00,34.98,34.99,34.96,34.97,78300.0,27.9546,27.9626,27.9386,27.9466,78300.0
2012-01-09 11:15:00,34.97,34.98,34.94,34.97,268200.0,27.9466,27.9546,27.9226,27.9466,268200.0
2012-01-09 11:20:00,34.96,34.99,34.94,34.97,40800.0,27.9386,27.9626,27.9226,27.9466,40800.0
2012-01-09 11:25:00,34.97,34.98,34.97,34.97,6600.0,27.9466,27.9546,27.9466,27.9466,6600.0
2012-01-09 11:30:00,34.98,34.98,34.97,34.97,12100.0,27.9546,27.9546,27.9466,27.9466,12100.0
2012-01-09 11:35:00,34.98,34.99,34.96,34.99,21600.0,27.9546,27.9626,27.9386,27.9626,21600.0
2012-01-09 11:40:00,34.99,35.02,34.99,35.01,137200.0,27.9626,27.9866,27.9626,27.9786,137200.0
2012-01-09 11:45:00,35.01,35.03,35.01,35.01,251900.0,27.9786,27.9946,27.9786,27.9786,251900.0
2012-01-09 11:50:00,35.02,35.04,35.02,35.04,168400.0,27.9866,28.0026,27.9866,28.0026,168400.0
2012-01-09 11:55:00,35.03,35.06,35.03,35.05,146400.0,27.9946,28.0185,27.9946,28.0105,146400.0
2012-01-09 12:00:00,35.05,35.08,35.05,35.06,597000.0,28.0105,28.0345,28.0105,28.0185,597000.0
2012-01-09 12:05:00,35.06,35.08,35.05,35.07,131100.0,28.0185,28.0345,28.0105,28.0265,131100.0
2012-01-09 12:10:00,35.08,35.09,35.07,35.09,53100.0,28.0345,28.0425,28.0265,28.0425,53100.0
2012-01-09 12:15:00,35.09,35.09,35.07,35.07,135900.0,28.0425,28.0425,28.0265,28.0265,135900.0
2012-01-09 12:20:00,35.08,35.09,35.07,35.09,270300.0,28.0345,28.0425,28.0265,28.0425,270300.0
2012-01-09 12:25:00,35.1,35.12,35.09,35.12,92300.0,28.0505,28.0665,28.0425,28.0665,92300.0
2012-01-09 12:30:00,35.12,35.12,35.1,35.1,197000.0,28.0665,28.0665,28.0505,28.0505,197000.0
2012-01-09 12:35:00,35.11,35.11,35.09,35.1,100100.0,28.0585,28.0585,28.0425,28.0505,100100.0
2012-01-09 12:40:00,35.1,35.1,35.08,35.09,130100.0,28.0505,28.0505,28.0345,28.0425,130100.0
2012-01-09 12:45:00,35.09,35.11,35.08,35.1,139400.0,28.0425,28.0585,28.0345,28.0505,139400.0
2012-01-09 12:50:00,35.1,35.11,35.08,35.1,851000.0,28.0505,28.0585,28.0345,28.0505,851000.0
2012-01-09 12:55:00,35.1,35.1,35.08,35.09,189000.0,28.0505,28.0505,28.0345,28.0425,189000.0
2012-01-09 13:00:00,35.08,35.11,35.07,35.09,82400.0,28.0345,28.0585,28.0265,28.0425,82400.0
2012-01-09 13:05:00,35.09,35.1,35.08,35.09,24800.0,28.0425,28.0505,28.0345,28.0425,24800.0
2012-01-09 13:10:00,35.08,35.1,35.08,35.1,131400.0,28.0345,28.0505,28.0345,28.0505,131400.0
2012-01-09 13:15:00,35.1,35.1,35.09,35.09,164000.0,28.0505,28.0505,28.0425,28.0425,164000.0
2012-01-09 13:20:00,35.09,35.09,35.08,35.09,87900.0,28.0425,28.0425,28.0345,28.0425,87900.0
2012-01-09 13:25:00,35.09,35.12,35.08,35.11,25000.0,28.0425,28.0665,28.0345,28.0585,25000.0
2012-01-09 13:30:00,35.11,35.11,35.1,35.11,62700.0,28.0585,28.0585,28.0505,28.0585,62700.0
2012-01-09 13:35:00,35.11,35.11,35.09,35.09,71000.0,28.0585,28.0585,28.0425,28.0425,71000.0
2012-01-09 13:40:00,35.1,35.1,35.09,35.09,75500.0,28.0505,28.0505,28.0425,28.0425,75500.0
2012-01-09 13:45:00,35.09,35.11,35.09,35.11,71500.0,28.0425,28.0585,28.0425,28.0585,71500.0
2012-01-09 13:50:00,35.1,35.11,35.1,35.11,44000.0,28.0505,28.0585,28.0505,28.0585,44000.0
2012-01-09 13:55:00,35.11,35.13,35.11,35.11,415700.0,28.0585,28.0745,28.0585,28.0585,415700.0
2012-01-09 14:00:00,35.12,35.12,35.1,35.11,40000.0,28.0665,28.0665,28.0505,28.0585,40000.0
2012-01-09 14:05:00,35.11,35.13,35.1,35.13,74000.0,28.0585,28.0745,28.0505,28.0745,74000.0
2012-01-09 14:10:00,35.13,35.14,35.12,35.13,75300.0,28.0745,28.0825,28.0665,28.0745,75300.0
2012-01-09 14:15:00,35.13,35.14,35.12,35.12,59200.0,28.0745,28.0825,28.0665,28.0665,59200.0
2012-01-09 14:20:00,35.12,35.14,35.12,35.14,16200.0,28.0665,28.0825,28.0665,28.0825,16200.0
2012-01-09 14:25:00,35.15,35.15,35.14,35.14,5300.0,28.0905,28.0905,28.0825,28.0825,5300.0
2012-01-09 14:30:00,35.15,35.18,35.15,35.18,41100.0,28.0905,28.1144,28.0905,28.1144,41100.0
2012-01-09 14:35:00,35.17,35.18,35.16,35.17,17400.0,28.1064,28.1144,28.0985,28.1064,17400.0
2012-01-09 14:40:00,35.17,35.18,35.16,35.16,9600.0,28.1064,28.1144,28.0985,28.0985,9600.0
2012-01-09 14:45:00,35.17,35.17,35.14,35.14,10200.0,28.1064,28.1064,28.0825,28.0825,10200.0
2012-01-09 14:50:00,35.15,35.16,35.14,35.15,8800.0,28.0905,28.0985,28.0825,28.0905,8800.0
2012-01-09 14:55:00,35.15,35.16,35.14,35.14,54200.0,28.0905,28.0985,28.0825,28.0825,54200.0
2012-01-09 15:00:00,35.15,35.18,35.15,35.16,165100.0,28.0905,28.1144,28.0905,28.0985,165100.0
2012-01-09 15:05:00,35.16,35.17,35.15,35.17,17700.0,28.0985,28.1064,28.0905,28.1064,17700.0
2012-01-09 15:10:00,35.17,35.17,35.15,35.16,16200.0,28.1064,28.1064,28.0905,28.0985,16200.0
2012-01-09 15:15:00,35.17,35.17,35.16,35.16,14000.0,28.1064,28.1064,28.0985,28.0985,14000.0
2012-01-09 15:20:00,35.16,35.17,35.16,35.17,19100.0,28.0985,28.1064,28.0985,28.1064,19100.0
2012-01-09 15:25:00,35.18,35.19,35.17,35.18,38000.0,28.1144,28.1224,28.1064,28.1144,38000.0
2012-01-09 15:30:00,35.17,35.18,35.16,35.16,30700.0,28.1064,28.1144,28.0985,28.0985,30700.0
2012-01-09 15:35:00,35.16,35.18,35.16,35.18,49600.0,28.0985,28.1144,28.0985,28.1144,49600.0
2012-01-09 15:40:00,35.18,35.21,35.17,35.2,308000.0,28.1144,28.1384,28.1064,28.1304,308000.0
2012-01-09 15:45:00,35.2,35.22,35.18,35.19,143900.0,28.1304,28.1464,28.1144,28.1224,143900.0
2012-01-09 15:50:00,35.18,35.19,35.16,35.18,206700.0,28.1144,28.1224,28.0985,28.1144,206700.0
2012-01-09 15:55:00,35.18,35.2,35.16,35.18,446800.0,28.1144,28.1304,28.0985,28.1144,446800.0
2012-01-10 09:30:00,35.43,35.5,35.4,35.43,79100.0,28.3142,28.3702,28.2903,28.3142,79100.0
2012-01-10 09:35:00,35.44,35.47,35.41,35.42,16200.0,28.3222,28.3462,28.2982,28.3062,16200.0
2012-01-10 09:40:00,35.41,35.42,35.4,35.42,51200.0,28.2982,28.3062,28.2903,28.3062,51200.0
2012-01-10 09:45:00,35.42,35.44,35.41,35.43,142500.0,28.3062,28.3222,28.2982,28.3142,142500.0
2012-01-10 09:50:00,35.44,35.46,35.41,35.41,21900.0,28.3222,28.3382,28.2982,28.2982,21900.0
2012-01-10 09:55:00,35.42,35.43,35.4,35.42,27100.0,28.3062,28.3142,28.2903,28.3062,27100.0
2012-01-10 10:00:00,35.43,35.51,35.43,35.5,80100.0,28.3142,28.3782,28.3142,28.3702,80100.0
2012-01-10 10:05:00,35.5,35.51,35.48,35.48,32600.0,28.3702,28.3782,28.3542,28.3542,32600.0
2012-01-10 10:10:00,35.48,35.49,35.47,35.48,17900.0,28.3542,28.3622,28.3462,28.3542,17900.0
2012-01-10 10:15:00,35.48,35.5,35.47,35.49,19400.0,28.3542,28.3702,28.3462,28.3622,19400.0
2012-01-10 10:20:00,35.49,35.49,35.45,35.45,137800.0,28.3622,28.3622,28.3302,28.3302,137800.0
2012-01-10 10:25:00,35.46,35.48,35.45,35.47,79700.0,28.3382,28.3542,28.3302,28.3462,79700.0
2012-01-10 10:30:00,35.47,35.48,35.45,35.48,37700.0,28.3462,28.3542,28.3302,28.3542,37700.0
2012-01-10 10:35:00,35.48,35.49,35.46,35.46,22700.0,28.3542,28.3622,28.3382,28.3382,22700.0
2012-01-10 10:40:00,35.46,35.5,35.46,35.49,56100.0,28.3382,28.3702,28.3382,28.3622,56100.0
2012-01-10 10:45:00,35.49,35.5,35.47,35.47,124700.0,28.3622,28.3702,28.3462,28.3462,124700.0
2012-01-10 10:50:00,35.48,35.48,35.46,35.47,140300.0,28.3542,28.3542,28.3382,28.3462,140300.0
2012-01-10 10:55:00,35.46,35.5,35.46,35.49,41600.0,28.3382,28.3702,28.3382,28.3622,41600.0
2012-01-10 11:00:00,35.49,35.49,35.45,35.45,45200.0,28.3622,28.3622,28.3302,28.3302,45200.0
2012-01-10 11:05:00,35.45,35.48,35.44,35.47,32900.0,28.3302,28.3542,28.3222,28.3462,32900.0
2012-01-10 11:10:00,35.47,35.48,35.45,35.48,118600.0,28.3462,28.3542,28.3302,28.3542,118600.0
2012-01-10 11:15:00,35.48,35.5,35.47,35.47,38400.0,28.3542,28.3702,28.3462,28.3462,38400.0
2012-01-10 11:20:00,35.47,35.49,35.47,35.47,111200.0,28.3462,28.3622,28.3462,28.3462,111200.0
2012-01-10 11:25:00,35.47,35.49,35.47,35.48,359000.0,28.3462,28.3622,28.3462,28.3542,359000.0
2012-01-10 11:30:00,35.48,35.49,35.45,35.46,321900.0,28.3542,28.3622,28.3302,28.3382,321900.0
2012-01-10 11:35:00,35.46,35.46,35.43,35.44,112600.0,28.3382,28.3382,28.3142,28.3222,112600.0
2012-01-10 11:40:00,35.44,35.45,35.44,35.45,52900.0,28.3222,28.3302,28.3222,28.3302,52900.0
2012-01-10 11:45:00,35.46,35.48,35.45,35.47,73200.0,28.3382,28.3542,28.3302,28.3462,73200.0
2012-01-10 11:50:00,35.46,35.49,35.46,35.48,97800.0,28.3382,28.3622,28.3382,28.3542,97800.0
2012-01-10 11:55:00,35.48,35.49,35.47,35.48,82900.0,28.3542,28.3622,28.3462,28.3542,82900.0
2012-01-10 12:00:00,35.48,35.49,35.47,35.48,52300.0,28.3542,28.3622,28.3462,28.3542,52300.0
2012-01-10 12:05:00,35.49,35.51,35.48,35.5,104200.0,28.3622,28.3782,28.3542,28.3702,104200.0
2012-01-10 12:10:00,35.51,35.51,35.49,35.5,28100.0,28.3782,28.3782,28.3622,28.3702,28100.0
2012-01-10 12:15:00,35.5,35.51,35.49,35.49,64900.0,28.3702,28.3782,28.3622,28.3622,64900.0
2012-01-10 12:20:00,35.49,35.51,35.48,35.48,89700.0,28.3622,28.3782,28.3542,28.3542,89700.0
2012-01-10 12:25:00,35.48,35.48,35.44,35.44,88400.0,28.3542,28.3542,28.3222,28.3222,88400.0
2012-01-10 12:30:00,35.43,35.45,35.42,35.45,30400.0,28.3142,28.3302,28.3062,28.3302,30400.0
2012-01-10 12:35:00,35.46,35.47,35.45,35.47,39100.0,28.3382,28.3462,28.3302,28.3462,39100.0
2012-01-10 12:40:00,35.46,35.47,35.44,35.46,117800.0,28.3382,28.3462,28.3222,28.3382,117800.0
2012-01-10 12:45:00,35.45,35.46,35.44,35.46,25100.0,28.3302,28.3382,28.3222,28.3382,25100.0
2012-01-10 12:50:00,35.46,35.47,35.45,35.47,19900.0,28.3382,28.3462,28.3302,28.3462,19900.0
2012-01-10 12:55:00,35.47,35.49,35.46,35.49,31300.0,28.3462,28.3622,28.3382,28.3622,31300.0
2012-01-10 13:00:00,35.48,35.49,35.46,35.46,56000.0,28.3542,28.3622,28.3382,28.3382,56000.0
2012-01-10 13:05:00,35.46,35.48,35.46,35.46,14800.0,28.3382,28.3542,28.3382,28.3382,14800.0
2012-01-10 13:10:00,35.45,35.46,35.44,35.46,17900.0,28.3302,28.3382,28.3222,28.3382,17900.0
2012-01-10 13:15:00,35.46,35.47,35.45,35.46,38100.0,28.3382,28.3462,28.3302,28.3382,38100.0
2012-01-10 13:20:00,35.46,35.47,35.45,35.46,9500.0,28.3382,28.3462,28.3302,28.3382,9500.0
2012-01-10 13:25:00,35.47,35.48,35.46,35.48,96600.0,28.3462,28.3542,28.3382,28.3542,96600.0
2012-01-10 13:30:00,35.47,35.53,35.47,35.53,257300.0,28.3462,28.3941,28.3462,28.3941,257300.0
2012-01-10 13:35:00,35.53,35.53,35.5,35.5,63400.0,28.3941,28.3941,28.3702,28.3702,63400.0
2012-01-10 13:40:00,35.5,35.51,35.49,35.51,19000.0,28.3702,28.3782,28.3622,28.3782,19000.0
2012-01-10 13:45:00,35.51,35.51,35.48,35.49,244400.0,28.3782,28.3782,28.3542,28.3622,244400.0
2012-01-10 13:50:00,35.49,35.5,35.48,35.49,102900.0,28.3622,28.3702,28.3542,28.3622,102900.0
2012-01-10 13:55:00,35.5,35.51,35.49,35.5,27500.0,28.3702,28.3782,28.3622,28.3702,27500.0
2012-01-10 14:00:00,35.49,35.5,35.47,35.49,57700.0,28.3622,28.3702,28.3462,28.3622,57700.0
2012-01-10 14:05:00,35.49,35.51,35.49,35.49,17200.0,28.3622,28.3782,28.3622,28.3622,17200.0
2012-01-10 14:10:00,35.48,35.5,35.48,35.48,33100.0,28.3542,28.3702,28.3542,28.3542,33100.0
2012-01-10 14:15:00,35.48,35.5,35.48,35.5,19800.0,28.3542,28.3702,28.3542,28.3702,19800.0
2012-01-10 14:20:00,35.5,35.5,35.49,35.49,49600.0,28.3702,28.3702,28.3622,28.3622,49600.0
2012-01-10 14:25:00,35.49,35.49,35.48,35.48,60500.0,28.3622,28.3622,28.3542,28.3542,60500.0
2012-01-10 14:30:00,35.49,35.5,35.48,35.5,78900.0,28.3622,28.3702,28.3542,28.3702,78900.0
2012-01-10 14:35:00,35.5,35.51,35.49,35.5,23400.0,28.3702,28.3782,28.3622,28.3702,23400.0
2012-01-10 14:40:00,35.51,35.52,35.5,35.51,80300.0,28.3782,28.3861,28.3702,28.3782,80300.0
2012-01-10 14:45:00,35.51,35.53,35.51,35.52,40100.0,28.3782,28.3941,28.3782,28.3861,40100.0
2012-01-10 14:50:00,35.52,35.52,35.5,35.5,79600.0,28.3861,28.3861,28.3702,28.3702,79600.0
2012-01-10 14:55:00,35.5,35.51,35.48,35.48,255800.0,28.3702,28.3782,28.3542,28.3542,255800.0
2012-01-10 15:00:00,35.49,35.5,35.48,35.48,88900.0,28.3622,28.3702,28.3542,28.3542,88900.0
2012-01-10 15:05:00,35.49,35.49,35.47,35.47,36600.0,28.3622,28.3622,28.3462,28.3462,36600.0
2012-01-10 15:10:00,35.47,35.48,35.46,35.48,99600.0,28.3462,28.3542,28.3382,28.3542,99600.0
2012-01-10 15:15:00,35.48,35.49,35.47,35.47,27000.0,28.3542,28.3622,28.3462,28.3462,27000.0
2012-01-10 15:20:00,35.48,35.48,35.46,35.46,23400.0,28.3542,28.3542,28.3382,28.3382,23400.0
2012-01-10 15:25:00,35.46,35.47,35.45,35.47,56700.0,28.3382,28.3462,28.3302,28.3462,56700.0
2012-01-10 15:30:00,35.47,35.47,35.45,35.46,28800.0,28.3462,28.3462,28.3302,28.3382,28800.0
2012-01-10 15:35:00,35.46,35.46,35.43,35.44,86200.0,28.3382,28.3382,28.3142,28.3222,86200.0
2012-01-10 15:40:00,35.44,35.48,35.43,35.48,135000.0,28.3222,28.3542,28.3142,28.3542,135000.0
2012-01-10 15:45:00,35.48,35.49,35.46,35.46,152400.0,28.3542,28.3622,28.3382,28.3382,152400.0
2012-01-10 15:50:00,35.47,35.49,35.47,35.47,111900.0,28.3462,28.3622,28.3462,28.3462,111900.0
2012-01-10 15:55:00,35.47,35.48,35.46,35.47,566900.0,28.3462,28.3542,28.3382,28.3462,566900.0
2012-01-11 09:30:00,35.41,35.45,35.33,35.38,77900.0,28.2982,28.3302,28.2343,28.2743,77900.0
2012-01-11 09:35:00,35.37,35.4,35.34,35.37,31700.0,28.2663,28.2903,28.2423,28.2663,31700.0
2012-01-11 09:40:00,35.36,35.4,35.33,35.34,62400.0,28.2583,28.2903,28.2343,28.2423,62400.0
2012-01-11 09:45:00,35.33,35.4,35.33,35.36,84600.0,28.2343,28.2903,28.2343,28.2583,84600.0
2012-01-11 09:50:00,35.35,35.36,35.33,35.33,51400.0,28.2503,28.2583,28.2343,28.2343,51400.0
2012-01-11 09:55:00,35.33,35.34,35.31,35.31,101200.0,28.2343,28.2423,28.2183,28.2183,101200.0
2012-01-11 10:00:00,35.32,35.33,35.3,35.33,27400.0,28.2263,28.2343,28.2103,28.2343,27400.0
2012-01-11 10:05:00,35.32,35.33,35.29,35.33,99800.0,28.2263,28.2343,28.2023,28.2343,99800.0
2012-01-11 10:10:00,35.33,35.34,35.32,35.34,72600.0,28.2343,28.2423,28.2263,28.2423,72600.0
2012-01-11 10:15:00,35.34,35.36,35.33,35.34,51600.0,28.2423,28.2583,28.2343,28.2423,51600.0
2012-01-11 10:20:00,35.35,35.4,35.35,35.36,167100.0,28.2503,28.2903,28.2503,28.2583,167100.0
2012-01-11 10:25:00,35.36,35.4,35.36,35.39,27600.0,28.2583,28.2903,28.2583,28.2823,27600.0
2012-01-11 10:30:00,35.38,35.41,35.38,35.41,15700.0,28.2743,28.2982,28.2743,28.2982,15700.0
2012-01-11 10:35:00,35.41,35.44,35.4,35.43,52700.0,28.2982,28.3222,28.2903,28.3142,52700.0
2012-01-11 10:40:00,35.44,35.45,35.42,35.43,42600.0,28.3222,28.3302,28.3062,28.3142,42600.0
2012-01-11 10:45:00,35.43,35.46,35.42,35.43,36100.0,28.3142,28.3382,28.3062,28.3142,36100.0
2012-01-11 10:50:00,35.43,35.43,35.41,35.43,23200.0,28.3142,28.3142,28.2982,28.3142,23200.0
2012-01-11 10:55:00,35.42,35.43,35.4,35.4,39500.0,28.3062,28.3142,28.2903,28.2903,39500.0
2012-01-11 11:00:00,35.41,35.43,35.4,35.42,28300.0,28.2982,28.3142,28.2903,28.3062,28300.0
2012-01-11 11:05:00,35.42,35.44,35.37,35.39,34900.0,28.3062,28.3222,28.2663,28.2823,34900.0
2012-01-11 11:10:00,35.39,35.41,35.39,35.4,22500.0,28.2823,28.2982,28.2823,28.2903,22500.0
2012-01-11 11:15:00,35.4,35.41,35.4,35.41,5700.0,28.2903,28.2982,28.2903,28.2982,5700.0
2012-01-11 11:20:00,35.41,35.43,35.4,35.43,20300.0,28.2982,28.3142,28.2903,28.3142,20300.0
2012-01-11 11:25:00,35.42,35.43,35.4,35.4,19200.0,28.3062,28.3142,28.2903,28.2903,19200.0
2012-01-11 11:30:00,35.4,35.42,35.4,35.42,24100.0,28.2903,28.3062,28.2903,28.3062,24100.0
2012-01-11 11:35:00,35.41,35.44,35.41,35.43,38800.0,28.2982,28.3222,28.2982,28.3142,38800.0
2012-01-11 11:40:00,35.43,35.45,35.43,35.44,12500.0,28.3142,28.3302,28.3142,28.3222,12500.0
2012-01-11 11:45:00,35.43,35.46,35.43,35.45,11400.0,28.3142,28.3382,28.3142,28.3302,11400.0
2012-01-11 11:50:00,35.46,35.46,35.44,35.45,109100.0,28.3382,28.3382,28.3222,28.3302,109100.0
2012-01-11 11:55:00,35.45,35.45,35.42,35.42,10200.0,28.3302,28.3302,28.3062,28.3062,10200.0
2012-01-11 12:00:00,35.43,35.44,35.41,35.41,16000.0,28.3142,28.3222,28.2982,28.2982,16000.0
2012-01-11 12:05:00,35.4,35.4,35.4,35.4,15500.0,28.2903,28.2903,28.2903,28.2903,15500.0
2012-01-11 12:10:00,35.41,35.43,35.41,35.43,12600.0,28.2982,28.3142,28.2982,28.3142,12600.0
2012-01-11 12:15:00,35.42,35.45,35.42,35.44,7400.0,28.3062,28.3302,28.3062,28.3222,7400.0
2012-01-11 12:20:00,35.45,35.46,35.44,35.44,16500.0,28.3302,28.3382,28.3222,28.3222,16500.0
2012-01-11 12:25:00,35.44,35.44,35.43,35.44,9000.0,28.3222,28.3222,28.3142,28.3222,9000.0
2012-01-11 12:30:00,35.43,35.43,35.41,35.41,30800.0,28.3142,28.3142,28.2982,28.2982,30800.0
2012-01-11 12:35:00,35.42,35.42,35.41,35.42,3500.0,28.3062,28.3062,28.2982,28.3062,3500.0
2012-01-11 12:40:00,35.41,35.42,35.41,35.42,4500.0,28.2982,28.3062,28.2982,28.3062,4500.0
2012-01-11 12:45:00,35.43,35.45,35.42,35.43,9500.0,28.3142,28.3302,28.3062,28.3142,9500.0
2012-01-11 12:50:00,35.43,35.43,35.41,35.41,5800.0,28.3142,28.3142,28.2982,28.2982,5800.0
2012-01-11 12:55:00,35.42,35.43,35.41,35.42,33800.0,28.3062,28.3142,28.2982,28.3062,33800.0
2012-01-11 13:00:00,35.43,35.44,35.42,35.43,2800.0,28.3142,28.3222,28.3062,28.3142,2800.0
2012-01-11 13:05:00,35.44,35.45,35.43,35.44,26500.0,28.3222,28.3302,28.3142,28.3222,26500.0
2012-01-11 13:10:00,35.43,35.44,35.41,35.42,10900.0,28.3142,28.3222,28.2982,28.3062,10900.0
2012-01-11 13:15:00,35.42,35.42,35.41,35.42,13000.0,28.3062,28.3062,28.2982,28.3062,13000.0
2012-01-11 13:20:00,35.42,35.42,35.41,35.42,7600.0,28.3062,28.3062,28.2982,28.3062,7600.0
2012-01-11 13:25:00,35.42,35.43,35.42,35.43,14300.0,28.3062,28.3142,28.3062,28.3142,14300.0
2012-01-11 13:30:00,35.43,35.44,35.42,35.42,2200.0,28.3142,28.3222,28.3062,28.3062,2200.0
2012-01-11 13:35:00,35.42,35.44,35.42,35.44,6200.0,28.3062,28.3222,28.3062,28.3222,6200.0
2012-01-11 13:40:00,35.44,35.44,35.42,35.43,37400.0,28.3222,28.3222,28.3062,28.3142,37400.0
2012-01-11 13:45:00,35.44,35.44,35.42,35.42,17700.0,28.3222,28.3222,28.3062,28.3062,17700.0
2012-01-11 13:50:00,35.41,35.43,35.41,35.41,9500.0,28.2982,28.3142,28.2982,28.2982,9500.0
2012-01-11 13:55:00,35.42,35.42,35.4,35.41,19200.0,28.3062,28.3062,28.2903,28.2982,19200.0
2012-01-11 14:00:00,35.42,35.42,35.39,35.4,27300.0,28.3062,28.3062,28.2823,28.2903,27300.0
2012-01-11 14:05:00,35.39,35.41,35.39,35.4,83300.0,28.2823,28.2982,28.2823,28.2903,83300.0
2012-01-11 14:10:00,35.39,35.42,35.38,35.42,16900.0,28.2823,28.3062,28.2743,28.3062,16900.0
2012-01-11 14:15:00,35.42,35.42,35.41,35.42,9500.0,28.3062,28.3062,28.2982,28.3062,9500.0
2012-01-11 14:20:00,35.41,35.41,35.38,35.38,23900.0,28.2982,28.2982,28.2743,28.2743,23900.0
2012-01-11 14:25:00,35.39,35.41,35.38,35.4,66200.0,28.2823,28.2982,28.2743,28.2903,66200.0
2012-01-11 14:30:00,35.4,35.42,35.39,35.41,17000.0,28.2903,28.3062,28.2823,28.2982,17000.0
2012-01-11 14:35:00,35.41,35.42,35.4,35.42,43100.0,28.2982,28.3062,28.2903,28.3062,43100.0
2012-01-11 14:40:00,35.41,35.45,35.41,35.45,73400.0,28.2982,28.3302,28.2982,28.3302,73400.0
2012-01-11 14:45:00,35.45,35.46,35.43,35.43,18700.0,28.3302,28.3382,28.3142,28.3142,18700.0
2012-01-11 14:50:00,35.44,35.45,35.43,35.44,9900.0,28.3222,28.3302,28.3142,28.3222,9900.0
2012-01-11 14:55:00,35.45,35.46,35.44,35.44,16400.0,28.3302,28.3382,28.3222,28.3222,16400.0
2012-01-11 15:00:00,35.45,35.46,35.44,35.46,7700.0,28.3302,28.3382,28.3222,28.3382,7700.0
2012-01-11 15:05:00,35.45,35.46,35.45,35.45,12800.0,28.3302,28.3382,28.3302,28.3302,12800.0
2012-01-11 15:10:00,35.44,35.45,35.44,35.44,9500.0,28.3222,28.3302,28.3222,28.3222,9500.0
2012-01-11 15:15:00,35.45,35.46,35.45,35.45,6500.0,28.3302,28.3382,28.3302,28.3302,6500.0
2012-01-11 15:20:00,35.46,35.48,35.45,35.48,276000.0,28.3382,28.3542,28.3302,28.3542,276000.0
2012-01-11 15:25:00,35.47,35.5,35.47,35.5,37700.0,28.3462,28.3702,28.3462,28.3702,37700.0
2012-01-11 15:30:00,35.5,35.52,35.5,35.52,139400.0,28.3702,28.3861,28.3702,28.3861,139400.0
2012-01-11 15:35:00,35.52,35.53,35.51,35.53,34700.0,28.3861,28.3941,28.3782,28.3941,34700.0
2012-01-11 15:40:00,35.53,35.54,35.49,35.5,71800.0,28.3941,28.4021,28.3622,28.3702,71800.0
2012-01-11 15:45:00,35.5,35.5,35.48,35.48,49500.0,28.3702,28.3702,28.3542,28.3542,49500.0
2012-01-11 15:50:00,35.49,35.51,35.48,35.5,82600.0,28.3622,28.3782,28.3542,28.3702,82600.0
2012-01-11 15:55:00,35.49,35.5,35.47,35.49,338400.0,28.3622,28.3702,28.3462,28.3622,338400.0
2012-01-12 09:30:00,35.56,35.59,35.52,35.58,134500.0,28.4181,28.4421,28.3861,28.4341,134500.0
2012-01-12 09:35:00,35.58,35.58,35.53,35.55,63600.0,28.4341,28.4341,28.3941,28.4101,63600.0
2012-01-12 09:40:00,35.54,35.55,35.5,35.51,68700.0,28.4021,28.4101,28.3702,28.3782,68700.0
2012-01-12 09:45:00,35.51,35.52,35.49,35.52,28700.0,28.3782,28.3861,28.3622,28.3861,28700.0
2012-01-12 09:50:00,35.53,35.53,35.49,35.51,122400.0,28.3941,28.3941,28.3622,28.3782,122400.0
2012-01-12 09:55:00,35.51,35.52,35.48,35.48,29400.0,28.3782,28.3861,28.3542,28.3542,29400.0
2012-01-12 10:00:00,35.48,35.49,35.46,35.48,53900.0,28.3542,28.3622,28.3382,28.3542,53900.0
2012-01-12 10:05:00,35.48,35.5,35.43,35.45,190600.0,28.3542,28.3702,28.3142,28.3302,190600.0
2012-01-12 10:10:00,35.45,35.46,35.4,35.4,16900.0,28.3302,28.3382,28.2903,28.2903,16900.0
2012-01-12 10:15:00,35.41,35.44,35.4,35.43,115400.0,28.2982,28.3222,28.2903,28.3142,115400.0
2012-01-12 10:20:00,35.42,35.43,35.39,35.39,30500.0,28.3062,28.3142,28.2823,28.2823,30500.0
2012-01-12 10:25:00,35.39,35.42,35.39,35.4,38900.0,28.2823,28.3062,28.2823,28.2903,38900.0
2012-01-12 10:30:00,35.4,35.41,35.38,35.4,49900.0,28.2903,28.2982,28.2743,28.2903,49900.0
2012-01-12 10:35:00,35.4,35.4,35.37,35.39,166800.0,28.2903,28.2903,28.2663,28.2823,166800.0
2012-01-12 10:40:00,35.4,35.4,35.33,35.34,136200.0,28.2903,28.2903,28.2343,28.2423,136200.0
2012-01-12 10:45:00,35.34,35.36,35.33,35.35,39200.0,28.2423,28.2583,28.2343,28.2503,39200.0
2012-01-12 10:50:00,35.36,35.4,35.36,35.39,33800.0,28.2583,28.2903,28.2583,28.2823,33800.0
2012-01-12 10:55:00,35.39,35.39,35.36,35.37,34400.0,28.2823,28.2823,28.2583,28.2663,34400.0
2012-01-12 11:00:00,35.38,35.4,35.38,35.4,15700.0,28.2743,28.2903,28.2743,28.2903,15700.0
2012-01-12 11:05:00,35.4,35.42,35.4,35.42,8700.0,28.2903,28.3062,28.2903,28.3062,8700.0
2012-01-12 11:10:00,35.42,35.42,35.41,35.41,15800.0,28.3062,28.3062,28.2982,28.2982,15800.0
2012-01-12 11:15:00,35.42,35.43,35.41,35.43,7900.0,28.3062,28.3142,28.2982,28.3142,7900.0
2012-01-12 11:20:00,35.43,35.45,35.43,35.43,37000.0,28.3142,28.3302,28.3142,28.3142,37000.0
2012-01-12 11:25:00,35.42,35.44,35.42,35.44,8800.0,28.3062,28.3222,28.3062,28.3222,8800.0
2012-01-12 11:30:00,35.43,35.44,35.42,35.43,13200.0,28.3142,28.3222,28.3062,28.3142,13200.0
2012-01-12 11:35:00,35.44,35.45,35.44,35.45,6600.0,28.3222,28.3302,28.3222,28.3302,6600.0
2012-01-12 11:40:00,35.45,35.47,35.45,35.47,10800.0,28.3302,28.3462,28.3302,28.3462,10800.0
2012-01-12 11:45:00,35.46,35.48,35.46,35.47,8000.0,28.3382,28.3542,28.3382,28.3462,8000.0
2012-01-12 11:50:00,35.47,35.47,35.45,35.46,56100.0,28.3462,28.3462,28.3302,28.3382,56100.0
2012-01-12 11:55:00,35.46,35.46,35.45,35.46,38600.0,28.3382,28.3382,28.3302,28.3382,38600.0
2012-01-12 12:00:00,35.47,35.48,35.45,35.46,11700.0,28.3462,28.3542,28.3302,28.3382,11700.0
2012-01-12 12:05:00,35.46,35.47,35.46,35.47,25600.0,28.3382,28.3462,28.3382,28.3462,25600.0
2012-01-12 12:10:00,35.47,35.47,35.46,35.47,8500.0,28.3462,28.3462,28.3382,28.3462,8500.0
2012-01-12 12:15:00,35.46,35.49,35.46,35.49,17500.0,28.3382,28.3622,28.3382,28.3622,17500.0
2012-01-12 12:20:00,35.49,35.5,35.48,35.49,57700.0,28.3622,28.3702,28.3542,28.3622,57700.0
2012-01-12 12:25:00,35.5,35.51,35.49,35.5,7600.0,28.3702,28.3782,28.3622,28.3702,7600.0
2012-01-12 12:30:00,35.5,35.51,35.49,35.5,16400.0,28.3702,28.3782,28.3622,28.3702,16400.0
2012-01-12 12:35:00,35.49,35.5,35.49,35.5,8800.0,28.3622,28.3702,28.3622,28.3702,8800.0
2012-01-12 12:40:00,35.5,35.5,35.5,35.5,67400.0,28.3702,28.3702,28.3702,28.3702,67400.0
2012-01-12 12:45:00,35.5,35.51,35.49,35.49,127600.0,28.3702,28.3782,28.3622,28.3622,127600.0
2012-01-12 12:50:00,35.49,35.5,35.48,35.49,29300.0,28.3622,28.3702,28.3542,28.3622,29300.0
2012-01-12 12:55:00,35.48,35.5,35.48,35.5,44900.0,28.3542,28.3702,28.3542,28.3702,44900.0
2012-01-12 13:00:00,35.5,35.52,35.49,35.52,22500.0,28.3702,28.3861,28.3622,28.3861,22500.0
2012-01-12 13:05:00,35.51,35.52,35.51,35.51,6000.0,28.3782,28.3861,28.3782,28.3782,6000.0
2012-01-12 13:10:00,35.51,35.52,35.51,35.52,6100.0,28.3782,28.3861,28.3782,28.3861,6100.0
2012-01-12 13:15:00,35.51,35.52,35.5,35.51,16400.0,28.3782,28.3861,28.3702,28.3782,16400.0
2012-01-12 13:20:00,35.51,35.52,35.5,35.51,10600.0,28.3782,28.3861,28.3702,28.3782,10600.0
2012-01-12 13:25:00,35.51,35.52,35.5,35.51,8800.0,28.3782,28.3861,28.3702,28.3782,8800.0
2012-01-12 13:30:00,35.5,35.51,35.5,35.51,16400.0,28.3702,28.3782,28.3702,28.3782,16400.0
2012-01-12 13:35:00,35.51,35.53,35.49,35.5,178200.0,28.3782,28.3941,28.3622,28.3702,178200.0
2012-01-12 13:40:00,35.5,35.51,35.49,35.5,13700.0,28.3702,28.3782,28.3622,28.3702,13700.0
2012-01-12 13:45:00,35.51,35.51,35.5,35.5,7000.0,28.3782,28.3782,28.3702,28.3702,7000.0
2012-01-12 13:50:00,35.51,35.51,35.5,35.51,7400.0,28.3782,28.3782,28.3702,28.3782,7400.0
2012-01-12 13:55:00,35.51,35.53,35.5,35.53,10000.0,28.3782,28.3941,28.3702,28.3941,10000.0
2012-01-12 14:00:00,35.53,35.53,35.51,35.52,8600.0,28.3941,28.3941,28.3782,28.3861,8600.0
2012-01-12 14:05:00,35.52,35.53,35.5,35.5,14500.0,28.3861,28.3941,28.3702,28.3702,14500.0
2012-01-12 14:10:00,35.5,35.53,35.5,35.52,18500.0,28.3702,28.3941,28.3702,28.3861,18500.0
2012-01-12 14:15:00,35.53,35.53,35.52,35.52,6700.0,28.3941,28.3941,28.3861,28.3861,6700.0
2012-01-12 14:20:00,35.53,35.54,35.52,35.53,12200.0,28.3941,28.4021,28.3861,28.3941,12200.0
2012-01-12 14:25:00,35.53,35.54,35.52,35.52,24100.0,28.3941,28.4021,28.3861,28.3861,24100.0
2012-01-12 14:30:00,35.52,35.54,35.52,35.54,4200.0,28.3861,28.4021,28.3861,28.4021,4200.0
2012-01-12 14:35:00,35.54,35.57,35.54,35.57,18100.0,28.4021,28.4261,28.4021,28.4261,18100.0
2012-01-12 14:40:00,35.56,35.56,35.54,35.56,19400.0,28.4181,28.4181,28.4021,28.4181,19400.0
2012-01-12 14:45:00,35.56,35.58,35.55,35.55,24800.0,28.4181,28.4341,28.4101,28.4101,24800.0
2012-01-12 14:50:00,35.56,35.58,35.55,35.57,18100.0,28.4181,28.4341,28.4101,28.4261,18100.0
2012-01-12 14:55:00,35.58,35.58,35.57,35.58,9800.0,28.4341,28.4341,28.4261,28.4341,9800.0
2012-01-12 15:00:00,35.57,35.58,35.56,35.57,11800.0,28.4261,28.4341,28.4181,28.4261,11800.0
2012-01-12 15:05:00,35.57,35.59,35.56,35.59,20900.0,28.4261,28.4421,28.4181,28.4421,20900.0
2012-01-12 15:10:00,35.58,35.59,35.57,35.58,15600.0,28.4341,28.4421,28.4261,28.4341,15600.0
2012-01-12 15:15:00,35.59,35.6,35.58,35.59,27900.0,28.4421,28.4501,28.4341,28.4421,27900.0
2012-01-12 15:20:00,35.58,35.6,35.58,35.59,25000.0,28.4341,28.4501,28.4341,28.4421,25000.0
2012-01-12 15:25:00,35.59,35.59,35.57,35.59,20700.0,28.4421,28.4421,28.4261,28.4421,20700.0
2012-01-12 15:30:00,35.59,35.6,35.58,35.58,84900.0,28.4421,28.4501,28.4341,28.4341,84900.0
2012-01-12 15:35:00,35.57,35.58,35.57,35.58,27400.0,28.4261,28.4341,28.4261,28.4341,27400.0
2012-01-12 15:40:00,35.57,35.6,35.56,35.59,97300.0,28.4261,28.4501,28.4181,28.4421,97300.0
2012-01-12 15:45:00,35.59,35.62,35.59,35.6,160400.0,28.4421,28.4661,28.4421,28.4501,160400.0
2012-01-12 15:50:00,35.6,35.61,35.58,35.59,86900.0,28.4501,28.4581,28.4341,28.4421,86900.0
2012-01-12 15:55:00,35.58,35.59,35.56,35.57,185100.0,28.4341,28.4421,28.4181,28.4261,185100.0
2012-01-13 09:30:00,35.39,35.42,35.35,35.36,90900.0,28.2823,28.3062,28.2503,28.2583,90900.0
2012-01-13 09:35:00,35.37,35.4,35.36,35.37,64300.0,28.2663,28.2903,28.2583,28.2663,64300.0
2012-01-13 09:40:00,35.37,35.38,35.31,35.32,398300.0,28.2663,28.2743,28.2183,28.2263,398300.0
2012-01-13 09:45:00,35.32,35.38,35.32,35.37,122800.0,28.2263,28.2743,28.2263,28.2663,122800.0
2012-01-13 09:50:00,35.37,35.4,35.33,35.4,84600.0,28.2663,28.2903,28.2343,28.2903,84600.0
2012-01-13 09:55:00,35.41,35.42,35.34,35.35,99500.0,28.2982,28.3062,28.2423,28.2503,99500.0
2012-01-13 10:00:00,35.35,35.37,35.34,35.36,43700.0,28.2503,28.2663,28.2423,28.2583,43700.0
2012-01-13 10:05:00,35.37,35.37,35.28,35.29,57900.0,28.2663,28.2663,28.1944,28.2023,57900.0
2012-01-13 10:10:00,35.29,35.3,35.28,35.29,18300.0,28.2023,28.2103,28.1944,28.2023,18300.0
2012-01-13 10:15:00,35.3,35.3,35.2,35.23,84600.0,28.2103,28.2103,28.1304,28.1544,84600.0
2012-01-13 10:20:00,35.22,35.22,35.16,35.18,319400.0,28.1464,28.1464,28.0985,28.1144,319400.0
2012-01-13 10:25:00,35.18,35.25,35.18,35.23,89000.0,28.1144,28.1704,28.1144,28.1544,89000.0
2012-01-13 10:30:00,35.23,35.23,35.19,35.2,60400.0,28.1544,28.1544,28.1224,28.1304,60400.0
2012-01-13 10:35:00,35.19,35.22,35.17,35.19,166600.0,28.1224,28.1464,28.1064,28.1224,166600.0
2012-01-13 10:40:00,35.18,35.19,35.16,35.18,98800.0,28.1144,28.1224,28.0985,28.1144,98800.0
2012-01-13 10:45:00,35.19,35.23,35.19,35.22,81100.0,28.1224,28.1544,28.1224,28.1464,81100.0
2012-01-13 10:50:00,35.21,35.23,35.2,35.22,75000.0,28.1384,28.1544,28.1304,28.1464,75000.0
2012-01-13 10:55:00,35.22,35.24,35.22,35.24,179100.0,28.1464,28.1624,28.1464,28.1624,179100.0
2012-01-13 11:00:00,35.24,35.27,35.23,35.26,43900.0,28.1624,28.1864,28.1544,28.1784,43900.0
2012-01-13 11:05:00,35.25,35.28,35.25,35.27,29000.0,28.1704,28.1944,28.1704,28.1864,29000.0
2012-01-13 11:10:00,35.26,35.31,35.26,35.28,58500.0,28.1784,28.2183,28.1784,28.1944,58500.0
2012-01-13 11:15:00,35.28,35.32,35.28,35.31,88600.0,28.1944,28.2263,28.1944,28.2183,88600.0
2012-01-13 11:20:00,35.31,35.33,35.31,35.33,13900.0,28.2183,28.2343,28.2183,28.2343,13900.0
2012-01-13 11:25:00,35.33,35.33,35.31,35.32,22500.0,28.2343,28.2343,28.2183,28.2263,22500.0
2012-01-13 11:30:00,35.33,35.36,35.33,35.34,38300.0,28.2343,28.2583,28.2343,28.2423,38300.0
2012-01-13 11:35:00,35.33,35.34,35.32,35.34,37600.0,28.2343,28.2423,28.2263,28.2423,37600.0
2012-01-13 11:40:00,35.34,35.35,35.33,35.34,33700.0,28.2423,28.2503,28.2343,28.2423,33700.0
2012-01-13 11:45:00,35.34,35.34,35.32,35.33,13000.0,28.2423,28.2423,28.2263,28.2343,13000.0
2012-01-13 11:50:00,35.33,35.36,35.33,35.33,31500.0,28.2343,28.2583,28.2343,28.2343,31500.0
2012-01-13 11:55:00,35.33,35.34,35.31,35.31,21400.0,28.2343,28.2423,28.2183,28.2183,21400.0
2012-01-13 12:00:00,35.3,35.3,35.28,35.29,33300.0,28.2103,28.2103,28.1944,28.2023,33300.0
2012-01-13 12:05:00,35.3,35.31,35.28,35.31,14900.0,28.2103,28.2183,28.1944,28.2183,14900.0
2012-01-13 12:10:00,35.31,35.31,35.29,35.29,28100.0,28.2183,28.2183,28.2023,28.2023,28100.0
2012-01-13 12:15:00,35.29,35.31,35.29,35.3,13800.0,28.2023,28.2183,28.2023,28.2103,13800.0
2012-01-13 12:20:00,35.31,35.31,35.29,35.3,8300.0,28.2183,28.2183,28.2023,28.2103,8300.0
2012-01-13 12:25:00,35.29,35.3,35.27,35.28,12300.0,28.2023,28.2103,28.1864,28.1944,12300.0
2012-01-13 12:30:00,35.28,35.28,35.27,35.28,7200.0,28.1944,28.1944,28.1864,28.1944,7200.0
2012-01-13 12:35:00,35.27,35.28,35.27,35.27,7600.0,28.1864,28.1944,28.1864,28.1864,7600.0
2012-01-13 12:40:00,35.27,35.29,35.27,35.28,11300.0,28.1864,28.2023,28.1864,28.1944,11300.0
2012-01-13 12:45:00,35.28,35.29,35.27,35.29,20900.0,28.1944,28.2023,28.1864,28.2023,20900.0
2012-01-13 12:50:00,35.29,35.31,35.29,35.31,73100.0,28.2023,28.2183,28.2023,28.2183,73100.0
2012-01-13 12:55:00,35.31,35.31,35.3,35.31,5700.0,28.2183,28.2183,28.2103,28.2183,5700.0
2012-01-13 13:00:00,35.31,35.31,35.28,35.28,27600.0,28.2183,28.2183,28.1944,28.1944,27600.0
2012-01-13 13:05:00,35.27,35.27,35.25,35.25,18000.0,28.1864,28.1864,28.1704,28.1704,18000.0
2012-01-13 13:10:00,35.26,35.28,35.25,35.28,8700.0,28.1784,28.1944,28.1704,28.1944,8700.0
2012-01-13 13:15:00,35.27,35.29,35.26,35.28,25100.0,28.1864,28.2023,28.1784,28.1944,25100.0
2012-01-13 13:20:00,35.28,35.29,35.28,35.28,9700.0,28.1944,28.2023,28.1944,28.1944,9700.0
2012-01-13 13:25:00,35.29,35.29,35.27,35.29,13400.0,28.2023,28.2023,28.1864,28.2023,13400.0
2012-01-13 13:30:00,35.28,35.3,35.28,35.3,18600.0,28.1944,28.2103,28.1944,28.2103,18600.0
2012-01-13 13:35:00,35.3,35.3,35.29,35.3,10100.0,28.2103,28.2103,28.2023,28.2103,10100.0
2012-01-13 13:40:00,35.3,35.32,35.29,35.32,41700.0,28.2103,28.2263,28.2023,28.2263,41700.0
2012-01-13 13:45:00,35.32,35.34,35.32,35.33,20500.0,28.2263,28.2423,28.2263,28.2343,20500.0
2012-01-13 13:50:00,35.34,35.38,35.34,35.37,22300.0,28.2423,28.2743,28.2423,28.2663,22300.0
2012-01-13 13:55:00,35.37,35.37,35.36,35.36,8300.0,28.2663,28.2663,28.2583,28.2583,8300.0
2012-01-13 14:00:00,35.36,35.36,35.33,35.34,24000.0,28.2583,28.2583,28.2343,28.2423,24000.0
2012-01-13 14:05:00,35.34,35.34,35.32,35.34,17300.0,28.2423,28.2423,28.2263,28.2423,17300.0
2012-01-13 14:10:00,35.34,35.36,35.33,35.35,11000.0,28.2423,28.2583,28.2343,28.2503,11000.0
2012-01-13 14:15:00,35.34,35.35,35.33,35.34,33500.0,28.2423,28.2503,28.2343,28.2423,33500.0
2012-01-13 14:20:00,35.34,35.35,35.34,35.34,34400.0,28.2423,28.2503,28.2423,28.2423,34400.0
2012-01-13 14:25:00,35.34,35.37,35.34,35.35,118500.0,28.2423,28.2663,28.2423,28.2503,118500.0
2012-01-13 14:30:00,35.36,35.37,35.35,35.35,57000.0,28.2583,28.2663,28.2503,28.2503,57000.0
2012-01-13 14:35:00,35.36,35.38,35.35,35.36,90700.0,28.2583,28.2743,28.2503,28.2583,90700.0
2012-01-13 14:40:00,35.36,35.37,35.35,35.37,14700.0,28.2583,28.2663,28.2503,28.2663,14700.0
2012-01-13 14:45:00,35.36,35.37,35.36,35.37,8300.0,28.2583,28.2663,28.2583,28.2663,8300.0
2012-01-13 14:50:00,35.37,35.38,35.35,35.36,32000.0,28.2663,28.2743,28.2503,28.2583,32000.0
2012-01-13 14:55:00,35.37,35.39,35.37,35.39,26100.0,28.2663,28.2823,28.2663,28.2823,26100.0
2012-01-13 15:00:00,35.39,35.42,35.38,35.41,67200.0,28.2823,28.3062,28.2743,28.2982,67200.0
2012-01-13 15:05:00,35.41,35.44,35.4,35.44,73800.0,28.2982,28.3222,28.2903,28.3222,73800.0
2012-01-13 15:10:00,35.44,35.44,35.42,35.43,27400.0,28.3222,28.3222,28.3062,28.3142,27400.0
2012-01-13 15:15:00,35.43,35.44,35.4,35.41,101100.0,28.3142,28.3222,28.2903,28.2982,101100.0
2012-01-13 15:20:00,35.41,35.41,35.39,35.41,16900.0,28.2982,28.2982,28.2823,28.2982,16900.0
2012-01-13 15:25:00,35.4,35.44,35.4,35.43,16600.0,28.2903,28.3222,28.2903,28.3142,16600.0
2012-01-13 15:30:00,35.42,35.44,35.42,35.43,40900.0,28.3062,28.3222,28.3062,28.3142,40900.0
2012-01-13 15:35:00,35.43,35.46,35.42,35.43,50000.0,28.3142,28.3382,28.3062,28.3142,50000.0
2012-01-13 15:40:00,35.43,35.46,35.42,35.42,55600.0,28.3142,28.3382,28.3062,28.3062,55600.0
2012-01-13 15:45:00,35.42,35.46,35.42,35.44,59600.0,28.3062,28.3382,28.3062,28.3222,59600.0
2012-01-13 15:50:00,35.44,35.45,35.4,35.41,131600.0,28.3222,28.3302,28.2903,28.2982,131600.0
2012-01-13 15:55:00,35.41,35.44,35.4,35.43,431500.0,28.2982,28.3222,28.2903,28.3142,431500.0
2012-01-17 09:30:00,35.71,35.78,35.7,35.75,114100.0,28.538,28.5939,28.53,28.57,114100.0
2012-01-17 09:35:00,35.75,35.84,35.75,35.83,99100.0,28.57,28.6419,28.57,28.6339,99100.0
2012-01-17 09:40:00,35.83,35.85,35.8,35.85,108200.0,28.6339,28.6499,28.6099,28.6499,108200.0
2012-01-17 09:45:00,35.85,35.87,35.84,35.86,58900.0,28.6499,28.6659,28.6419,28.6579,58900.0
2012-01-17 09:50:00,35.86,35.87,35.83,35.83,361000.0,28.6579,28.6659,28.6339,28.6339,361000.0
2012-01-17 09:55:00,35.84,35.84,35.75,35.77,66100.0,28.6419,28.6419,28.57,28.5859,66100.0
2012-01-17 10:00:00,35.77,35.77,35.74,35.76,48700.0,28.5859,28.5859,28.562,28.5779,48700.0
2012-01-17 10:05:00,35.75,35.77,35.73,35.77,66600.0,28.57,28.5859,28.554,28.5859,66600.0
2012-01-17 10:10:00,35.77,35.77,35.75,35.76,19700.0,28.5859,28.5859,28.57,28.5779,19700.0
2012-01-17 10:15:00,35.77,35.77,35.75,35.75,104600.0,28.5859,28.5859,28.57,28.57,104600.0
2012-01-17 10:20:00,35.76,35.79,35.75,35.78,40800.0,28.5779,28.6019,28.57,28.5939,40800.0
2012-01-17 10:25:00,35.78,35.81,35.78,35.79,246400.0,28.5939,28.6179,28.5939,28.6019,246400.0
2012-01-17 10:30:00,35.8,35.82,35.79,35.81,26100.0,28.6099,28.6259,28.6019,28.6179,26100.0
2012-01-17 10:35:00,35.82,35.82,35.8,35.81,70700.0,28.6259,28.6259,28.6099,28.6179,70700.0
2012-01-17 10:40:00,35.8,35.81,35.78,35.81,42900.0,28.6099,28.6179,28.5939,28.6179,42900.0
2012-01-17 10:45:00,35.8,35.81,35.76,35.76,61900.0,28.6099,28.6179,28.5779,28.5779,61900.0
2012-01-17 10:50:00,35.76,35.77,35.72,35.73,32300.0,28.5779,28.5859,28.546,28.554,32300.0
2012-01-17 10:55:00,35.72,35.75,35.72,35.74,26200.0,28.546,28.57,28.546,28.562,26200.0
2012-01-17 11:00:00,35.74,35.76,35.74,35.76,26600.0,28.562,28.5779,28.562,28.5779,26600.0
2012-01-17 11:05:00,35.77,35.77,35.75,35.75,18000.0,28.5859,28.5859,28.57,28.57,18000.0
2012-01-17 11:10:00,35.76,35.79,35.76,35.76,21400.0,28.5779,28.6019,28.5779,28.5779,21400.0
2012-01-17 11:15:00,35.77,35.79,35.76,35.76,835900.0,28.5859,28.6019,28.5779,28.5779,835900.0
2012-01-17 11:20:00,35.76,35.77,35.74,35.74,60400.0,28.5779,28.5859,28.562,28.562,60400.0
2012-01-17 11:25:00,35.74,35.75,35.72,35.73,120700.0,28.562,28.57,28.546,28.554,120700.0
2012-01-17 11:30:00,35.73,35.75,35.72,35.72,78200.0,28.554,28.57,28.546,28.546,78200.0
2012-01-17 11:35:00,35.73,35.76,35.73,35.74,70400.0,28.554,28.5779,28.554,28.562,70400.0
2012-01-17 11:40:00,35.74,35.76,35.74,35.75,53200.0,28.562,28.5779,28.562,28.57,53200.0
2012-01-17 11:45:00,35.75,35.75,35.73,35.74,10000.0,28.57,28.57,28.554,28.562,10000.0
2012-01-17 11:50:00,35.74,35.75,35.73,35.74,30600.0,28.562,28.57,28.554,28.562,30600.0
2012-01-17 11:55:00,35.73,35.75,35.72,35.74,21600.0,28.554,28.57,28.546,28.562,21600.0
2012-01-17 12:00:00,35.74,35.75,35.73,35.74,29400.0,28.562,28.57,28.554,28.562,29400.0
2012-01-17 12:05:00,35.75,35.77,35.74,35.77,18600.0,28.57,28.5859,28.562,28.5859,18600.0
2012-01-17 12:10:00,35.77,35.81,35.77,35.8,28200.0,28.5859,28.6179,28.5859,28.6099,28200.0
2012-01-17 12:15:00,35.8,35.83,35.8,35.83,83900.0,28.6099,28.6339,28.6099,28.6339,83900.0
2012-01-17 12:20:00,35.82,35.83,35.81,35.82,110400.0,28.6259,28.6339,28.6179,28.6259,110400.0
2012-01-17 12:25:00,35.82,35.83,35.81,35.81,8900.0,28.6259,28.6339,28.6179,28.6179,8900.0
2012-01-17 12:30:00,35.81,35.82,35.79,35.79,32300.0,28.6179,28.6259,28.6019,28.6019,32300.0
2012-01-17 12:35:00,35.79,35.79,35.76,35.77,35500.0,28.6019,28.6019,28.5779,28.5859,35500.0
2012-01-17 12:40:00,35.77,35.78,35.76,35.77,6800.0,28.5859,28.5939,28.5779,28.5859,6800.0
2012-01-17 12:45:00,35.77,35.78,35.76,35.77,9000.0,28.5859,28.5939,28.5779,28.5859,9000.0
2012-01-17 12:50:00,35.75,35.76,35.75,35.76,8400.0,28.57,28.5779,28.57,28.5779,8400.0
2012-01-17 12:55:00,35.76,35.78,35.76,35.78,18400.0,28.5779,28.5939,28.5779,28.5939,18400.0
2012-01-17 13:00:00,35.77,35.78,35.77,35.78,22000.0,28.5859,28.5939,28.5859,28.5939,22000.0
2012-01-17 13:05:00,35.78,35.79,35.77,35.77,94800.0,28.5939,28.6019,28.5859,28.5859,94800.0
2012-01-17 13:10:00,35.77,35.79,35.77,35.79,38200.0,28.5859,28.6019,28.5859,28.6019,38200.0
2012-01-17 13:15:00,35.8,35.8,35.79,35.8,1500.0,28.6099,28.6099,28.6019,28.6099,1500.0
2012-01-17 13:20:00,35.8,35.8,35.78,35.78,8600.0,28.6099,28.6099,28.5939,28.5939,8600.0
2012-01-17 13:25:00,35.79,35.79,35.78,35.78,12900.0,28.6019,28.6019,28.5939,28.5939,12900.0
2012-01-17 13:30:00,35.77,35.77,35.75,35.76,12700.0,28.5859,28.5859,28.57,28.5779,12700.0
2012-01-17 13:35:00,35.75,35.77,35.75,35.76,13000.0,28.57,28.5859,28.57,28.5779,13000.0
2012-01-17 13:40:00,35.76,35.78,35.76,35.77,24900.0,28.5779,28.5939,28.5779,28.5859,24900.0
2012-01-17 13:45:00,35.77,35.78,35.74,35.75,16900.0,28.5859,28.5939,28.562,28.57,16900.0
2012-01-17 13:50:00,35.75,35.78,35.74,35.76,17300.0,28.57,28.5939,28.562,28.5779,17300.0
2012-01-17 13:55:00,35.76,35.77,35.76,35.76,23400.0,28.5779,28.5859,28.5779,28.5779,23400.0
2012-01-17 14:00:00,35.76,35.77,35.75,35.76,9500.0,28.5779,28.5859,28.57,28.5779,9500.0
2012-01-17 14:05:00,35.75,35.75,35.73,35.75,29200.0,28.57,28.57,28.554,28.57,29200.0
2012-01-17 14:10:00,35.75,35.76,35.73,35.76,15200.0,28.57,28.5779,28.554,28.5779,15200.0
2012-01-17 14:15:00,35.76,35.76,35.74,35.75,21400.0,28.5779,28.5779,28.562,28.57,21400.0
2012-01-17 14:20:00,35.76,35.77,35.75,35.77,20100.0,28.5779,28.5859,28.57,28.5859,20100.0
2012-01-17 14:25:00,35.77,35.77,35.73,35.74,27300.0,28.5859,28.5859,28.554,28.562,27300.0
2012-01-17 14:30:00,35.74,35.76,35.7,35.7,94100.0,28.562,28.5779,28.53,28.53,94100.0
2012-01-17 14:35:00,35.71,35.73,35.7,35.7,11300.0,28.538,28.554,28.53,28.53,11300.0
2012-01-17 14:40:00,35.7,35.72,35.69,35.72,40900.0,28.53,28.546,28.522,28.546,40900.0
2012-01-17 14:45:00,35.71,35.71,35.68,35.69,20300.0,28.538,28.538,28.514,28.522,20300.0
2012-01-17 14:50:00,35.68,35.69,35.66,35.66,32200.0,28.514,28.522,28.498,28.498,32200.0
2012-01-17 14:55:00,35.66,35.69,35.66,35.68,10500.0,28.498,28.522,28.498,28.514,10500.0
2012-01-17 15:00:00,35.67,35.69,35.66,35.68,16400.0,28.506,28.522,28.498,28.514,16400.0
2012-01-17 15:05:00,35.68,35.69,35.64,35.65,48100.0,28.514,28.522,28.482,28.49,48100.0
2012-01-17 15:10:00,35.65,35.66,35.63,35.63,38000.0,28.49,28.498,28.4741,28.4741,38000.0
2012-01-17 15:15:00,35.63,35.65,35.62,35.62,345500.0,28.4741,28.49,28.4661,28.4661,345500.0
2012-01-17 15:20:00,35.61,35.66,35.61,35.65,180900.0,28.4581,28.498,28.4581,28.49,180900.0
2012-01-17 15:25:00,35.65,35.67,35.64,35.66,24900.0,28.49,28.506,28.482,28.498,24900.0
2012-01-17 15:30:00,35.65,35.66,35.64,35.66,57700.0,28.49,28.498,28.482,28.498,57700.0
2012-01-17 15:35:00,35.66,35.66,35.64,35.65,33300.0,28.498,28.498,28.482,28.49,33300.0
2012-01-17 15:40:00,35.65,35.68,35.65,35.66,47000.0,28.49,28.514,28.49,28.498,47000.0
2012-01-17 15:45:00,35.66,35.69,35.65,35.66,66200.0,28.498,28.522,28.49,28.498,66200.0
2012-01-17 15:50:00,35.67,35.68,35.65,35.65,117700.0,28.506,28.514,28.49,28.49,117700.0
2012-01-17 15:55:00,35.65,35.69,35.63,35.66,547200.0,28.49,28.522,28.4741,28.498,547200.0
2012-01-18 09:30:00,35.64,35.72,35.57,35.61,50800.0,28.482,28.546,28.4261,28.4581,50800.0
2012-01-18 09:35:00,35.62,35.64,35.6,35.62,19300.0,28.4661,28.482,28.4501,28.4661,19300.0
2012-01-18 09:40:00,35.62,35.67,35.59,35.65,259400.0,28.4661,28.506,28.4421,28.49,259400.0
2012-01-18 09:45:00,35.65,35.7,35.65,35.68,31300.0,28.49,28.53,28.49,28.514,31300.0
2012-01-18 09:50:00,35.68,35.75,35.68,35.73,55600.0,28.514,28.57,28.514,28.554,55600.0
2012-01-18 09:55:00,35.73,35.75,35.72,35.75,43900.0,28.554,28.57,28.546,28.57,43900.0
2012-01-18 10:00:00,35.76,35.79,35.75,35.78,58200.0,28.5779,28.6019,28.57,28.5939,58200.0
2012-01-18 10:05:00,35.77,35.78,35.73,35.74,41700.0,28.5859,28.5939,28.554,28.562,41700.0
2012-01-18 10:10:00,35.73,35.76,35.72,35.75,102000.0,28.554,28.5779,28.546,28.57,102000.0
2012-01-18 10:15:00,35.75,35.75,35.71,35.73,131500.0,28.57,28.57,28.538,28.554,131500.0
2012-01-18 10:20:00,35.73,35.79,35.73,35.78,114400.0,28.554,28.6019,28.554,28.5939,114400.0
2012-01-18 10:25:00,35.79,35.79,35.76,35.77,40800.0,28.6019,28.6019,28.5779,28.5859,40800.0
2012-01-18 10:30:00,35.77,35.78,35.74,35.74,18500.0,28.5859,28.5939,28.562,28.562,18500.0
2012-01-18 10:35:00,35.74,35.75,35.73,35.74,20300.0,28.562,28.57,28.554,28.562,20300.0
2012-01-18 10:40:00,35.75,35.75,35.71,35.72,27400.0,28.57,28.57,28.538,28.546,27400.0
2012-01-18 10:45:00,35.72,35.73,35.71,35.72,23800.0,28.546,28.554,28.538,28.546,23800.0
2012-01-18 10:50:00,35.72,35.74,35.72,35.73,8500.0,28.546,28.562,28.546,28.554,8500.0
2012-01-18 10:55:00,35.73,35.74,35.71,35.71,123600.0,28.554,28.562,28.538,28.538,123600.0
2012-01-18 11:00:00,35.72,35.74,35.71,35.73,15300.0,28.546,28.562,28.538,28.554,15300.0
2012-01-18 11:05:00,35.74,35.74,35.72,35.73,18300.0,28.562,28.562,28.546,28.554,18300.0
2012-01-18 11:10:00,35.73,35.75,35.72,35.73,34400.0,28.554,28.57,28.546,28.554,34400.0
2012-01-18 11:15:00,35.74,35.75,35.7,35.71,30400.0,28.562,28.57,28.53,28.538,30400.0
2012-01-18 11:20:00,35.71,35.72,35.7,35.72,38900.0,28.538,28.546,28.53,28.546,38900.0
2012-01-18 11:25:00,35.72,35.73,35.7,35.7,26900.0,28.546,28.554,28.53,28.53,26900.0
2012-01-18 11:30:00,35.7,35.71,35.68,35.68,729500.0,28.53,28.538,28.514,28.514,729500.0
2012-01-18 11:35:00,35.68,35.69,35.63,35.66,200600.0,28.514,28.522,28.4741,28.498,200600.0
2012-01-18 11:40:00,35.67,35.68,35.65,35.68,45000.0,28.506,28.514,28.49,28.514,45000.0
2012-01-18 11:45:00,35.67,35.67,35.66,35.67,41200.0,28.506,28.506,28.498,28.506,41200.0
2012-01-18 11:50:00,35.67,35.68,35.66,35.68,51600.0,28.506,28.514,28.498,28.514,51600.0
2012-01-18 11:55:00,35.68,35.68,35.66,35.68,35000.0,28.514,28.514,28.498,28.514,35000.0
2012-01-18 12:00:00,35.68,35.69,35.67,35.68,17200.0,28.514,28.522,28.506,28.514,17200.0
2012-01-18 12:05:00,35.69,35.7,35.68,35.69,20200.0,28.522,28.53,28.514,28.522,20200.0
2012-01-18 12:10:00,35.68,35.71,35.68,35.71,36700.0,28.514,28.538,28.514,28.538,36700.0
2012-01-18 12:15:00,35.71,35.72,35.68,35.69,37800.0,28.538,28.546,28.514,28.522,37800.0
2012-01-18 12:20:00,35.69,35.75,35.69,35.75,44400.0,28.522,28.57,28.522,28.57,44400.0
2012-01-18 12:25:00,35.75,35.76,35.73,35.75,19800.0,28.57,28.5779,28.554,28.57,19800.0
2012-01-18 12:30:00,35.74,35.76,35.74,35.75,41800.0,28.562,28.5779,28.562,28.57,41800.0
2012-01-18 12:35:00,35.74,35.75,35.71,35.73,73000.0,28.562,28.57,28.538,28.554,73000.0
2012-01-18 12:40:00,35.72,35.75,35.72,35.75,24500.0,28.546,28.57,28.546,28.57,24500.0
2012-01-18 12:45:00,35.75,35.75,35.73,35.73,157200.0,28.57,28.57,28.554,28.554,157200.0
2012-01-18 12:50:00,35.73,35.74,35.72,35.72,88100.0,28.554,28.562,28.546,28.546,88100.0
2012-01-18 12:55:00,35.72,35.75,35.72,35.75,22800.0,28.546,28.57,28.546,28.57,22800.0
2012-01-18 13:00:00,35.75,35.75,35.73,35.74,100600.0,28.57,28.57,28.554,28.562,100600.0
2012-01-18 13:05:00,35.74,35.74,35.71,35.73,50000.0,28.562,28.562,28.538,28.554,50000.0
2012-01-18 13:10:00,35.72,35.74,35.72,35.74,66800.0,28.546,28.562,28.546,28.562,66800.0
2012-01-18 13:15:00,35.73,35.74,35.73,35.74,48300.0,28.554,28.562,28.554,28.562,48300.0
2012-01-18 13:20:00,35.74,35.75,35.73,35.75,67200.0,28.562,28.57,28.554,28.57,67200.0
2012-01-18 13:25:00,35.74,35.75,35.73,35.75,47600.0,28.562,28.57,28.554,28.57,47600.0
2012-01-18 13:30:00,35.74,35.79,35.74,35.78,92900.0,28.562,28.6019,28.562,28.5939,92900.0
2012-01-18 13:35:00,35.77,35.77,35.73,35.74,96600.0,28.5859,28.5859,28.554,28.562,96600.0
2012-01-18 13:40:00,35.73,35.76,35.73,35.74,53800.0,28.554,28.5779,28.554,28.562,53800.0
2012-01-18 13:45:00,35.74,35.75,35.73,35.74,83400.0,28.562,28.57,28.554,28.562,83400.0
2012-01-18 13:50:00,35.73,35.73,35.7,35.72,72700.0,28.554,28.554,28.53,28.546,72700.0
2012-01-18 13:55:00,35.71,35.73,35.69,35.71,104200.0,28.538,28.554,28.522,28.538,104200.0
2012-01-18 14:00:00,35.7,35.72,35.69,35.72,58100.0,28.53,28.546,28.522,28.546,58100.0
2012-01-18 14:05:00,35.71,35.75,35.71,35.75,82500.0,28.538,28.57,28.538,28.57,82500.0
2012-01-18 14:10:00,35.74,35.75,35.73,35.75,72900.0,28.562,28.57,28.554,28.57,72900.0
2012-01-18 14:15:00,35.74,35.76,35.72,35.74,116000.0,28.562,28.5779,28.546,28.562,116000.0
2012-01-18 14:20:00,35.73,35.75,35.72,35.74,74800.0,28.554,28.57,28.546,28.562,74800.0
2012-01-18 14:25:00,35.73,35.78,35.73,35.78,80100.0,28.554,28.5939,28.554,28.5939,80100.0
2012-01-18 14:30:00,35.78,35.78,35.73,35.74,72600.0,28.5939,28.5939,28.554,28.562,72600.0
2012-01-18 14:35:00,35.74,35.75,35.73,35.74,68800.0,28.562,28.57,28.554,28.562,68800.0
2012-01-18 14:40:00,35.74,35.78,35.73,35.78,70500.0,28.562,28.5939,28.554,28.5939,70500.0
2012-01-18 14:45:00,35.77,35.79,35.77,35.79,63100.0,28.5859,28.6019,28.5859,28.6019,63100.0
2012-01-18 14:50:00,35.78,35.79,35.76,35.77,70400.0,28.5939,28.6019,28.5779,28.5859,70400.0
2012-01-18 14:55:00,35.77,35.77,35.75,35.77,250700.0,28.5859,28.5859,28.57,28.5859,250700.0
2012-01-18 15:00:00,35.77,35.79,35.77,35.79,16900.0,28.5859,28.6019,28.5859,28.6019,16900.0
2012-01-18 15:05:00,35.79,35.8,35.79,35.8,20300.0,28.6019,28.6099,28.6019,28.6099,20300.0
2012-01-18 15:10:00,35.8,35.84,35.79,35.82,317500.0,28.6099,28.6419,28.6019,28.6259,317500.0
2012-01-18 15:15:00,35.82,35.84,35.81,35.81,214600.0,28.6259,28.6419,28.6179,28.6179,214600.0
2012-01-18 15:20:00,35.82,35.85,35.82,35.85,39700.0,28.6259,28.6499,28.6259,28.6499,39700.0
2012-01-18 15:25:00,35.85,35.86,35.81,35.81,144600.0,28.6499,28.6579,28.6179,28.6179,144600.0
2012-01-18 15:30:00,35.81,35.83,35.8,35.81,42100.0,28.6179,28.6339,28.6099,28.6179,42100.0
2012-01-18 15:35:00,35.82,35.82,35.79,35.81,45900.0,28.6259,28.6259,28.6019,28.6179,45900.0
2012-01-18 15:40:00,35.81,35.84,35.81,35.83,59800.0,28.6179,28.6419,28.6179,28.6339,59800.0
2012-01-18 15:45:00,35.83,35.85,35.82,35.83,91000.0,28.6339,28.6499,28.6259,28.6339,91000.0
2012-01-18 15:50:00,35.82,35.84,35.8,35.82,106000.0,28.6259,28.6419,28.6099,28.6259,106000.0
2012-01-18 15:55:00,35.82,35.85,35.81,35.83,318900.0,28.6259,28.6499,28.6179,28.6339,318900.0
2012-01-19 09:30:00,35.77,35.8,35.71,35.71,70200.0,28.5859,28.6099,28.538,28.538,70200.0
2012-01-19 09:35:00,35.71,35.72,35.66,35.69,112600.0,28.538,28.546,28.498,28.522,112600.0
2012-01-19 09:40:00,35.69,35.69,35.67,35.68,100200.0,28.522,28.522,28.506,28.514,100200.0
2012-01-19 09:45:00,35.69,35.71,35.68,35.69,123000.0,28.522,28.538,28.514,28.522,123000.0
2012-01-19 09:50:00,35.69,35.72,35.68,35.72,53700.0,28.522,28.546,28.514,28.546,53700.0
2012-01-19 09:55:00,35.72,35.76,35.72,35.74,200700.0,28.546,28.5779,28.546,28.562,200700.0
2012-01-19 10:00:00,35.73,35.73,35.66,35.69,80000.0,28.554,28.554,28.498,28.522,80000.0
2012-01-19 10:05:00,35.69,35.71,35.67,35.7,103600.0,28.522,28.538,28.506,28.53,103600.0
2012-01-19 10:10:00,35.7,35.73,35.7,35.73,15700.0,28.53,28.554,28.53,28.554,15700.0
2012-01-19 10:15:00,35.73,35.76,35.72,35.74,59100.0,28.554,28.5779,28.546,28.562,59100.0
2012-01-19 10:20:00,35.75,35.75,35.7,35.7,26000.0,28.57,28.57,28.53,28.53,26000.0
2012-01-19 10:25:00,35.7,35.71,35.69,35.71,14600.0,28.53,28.538,28.522,28.538,14600.0
2012-01-19 10:30:00,35.71,35.74,35.7,35.74,14500.0,28.538,28.562,28.53,28.562,14500.0
2012-01-19 10:35:00,35.74,35.75,35.72,35.74,25400.0,28.562,28.57,28.546,28.562,25400.0
2012-01-19 10:40:00,35.73,35.75,35.71,35.75,36900.0,28.554,28.57,28.538,28.57,36900.0
2012-01-19 10:45:00,35.75,35.75,35.73,35.73,18800.0,28.57,28.57,28.554,28.554,18800.0
2012-01-19 10:50:00,35.73,35.73,35.71,35.72,39800.0,28.554,28.554,28.538,28.546,39800.0
2012-01-19 10:55:00,35.72,35.73,35.7,35.7,39100.0,28.546,28.554,28.53,28.53,39100.0
2012-01-19 11:00:00,35.7,35.73,35.7,35.72,22900.0,28.53,28.554,28.53,28.546,22900.0
2012-01-19 11:05:00,35.72,35.73,35.69,35.73,65000.0,28.546,28.554,28.522,28.554,65000.0
2012-01-19 11:10:00,35.73,35.73,35.71,35.72,46200.0,28.554,28.554,28.538,28.546,46200.0
2012-01-19 11:15:00,35.71,35.75,35.71,35.74,67800.0,28.538,28.57,28.538,28.562,67800.0
2012-01-19 11:20:00,35.75,35.8,35.74,35.79,84600.0,28.57,28.6099,28.562,28.6019,84600.0
2012-01-19 11:25:00,35.79,35.81,35.79,35.81,47900.0,28.6019,28.6179,28.6019,28.6179,47900.0
2012-01-19 11:30:00,35.8,35.82,35.79,35.82,70600.0,28.6099,28.6259,28.6019,28.6259,70600.0
2012-01-19 11:35:00,35.81,35.84,35.81,35.84,25300.0,28.6179,28.6419,28.6179,28.6419,25300.0
2012-01-19 11:40:00,35.84,35.86,35.83,35.85,87000.0,28.6419,28.6579,28.6339,28.6499,87000.0
2012-01-19 11:45:00,35.86,35.86,35.84,35.84,37200.0,28.6579,28.6579,28.6419,28.6419,37200.0
2012-01-19 11:50:00,35.84,35.85,35.84,35.84,14800.0,28.6419,28.6499,28.6419,28.6419,14800.0
2012-01-19 11:55:00,35.83,35.84,35.82,35.84,18500.0,28.6339,28.6419,28.6259,28.6419,18500.0
2012-01-19 12:00:00,35.84,35.85,35.82,35.82,16200.0,28.6419,28.6499,28.6259,28.6259,16200.0
2012-01-19 12:05:00,35.82,35.83,35.79,35.79,12100.0,28.6259,28.6339,28.6019,28.6019,12100.0
2012-01-19 12:10:00,35.79,35.82,35.79,35.82,5200.0,28.6019,28.6259,28.6019,28.6259,5200.0
2012-01-19 12:15:00,35.82,35.83,35.81,35.81,208100.0,28.6259,28.6339,28.6179,28.6179,208100.0
2012-01-19 12:20:00,35.81,35.85,35.81,35.84,51700.0,28.6179,28.6499,28.6179,28.6419,51700.0
2012-01-19 12:25:00,35.85,35.87,35.84,35.87,16700.0,28.6499,28.6659,28.6419,28.6659,16700.0
2012-01-19 12:30:00,35.87,35.87,35.86,35.86,52800.0,28.6659,28.6659,28.6579,28.6579,52800.0
2012-01-19 12:35:00,35.86,35.86,35.83,35.83,27900.0,28.6579,28.6579,28.6339,28.6339,27900.0
2012-01-19 12:40:00,35.84,35.84,35.83,35.84,4600.0,28.6419,28.6419,28.6339,28.6419,4600.0
2012-01-19 12:45:00,35.84,35.86,35.84,35.86,172800.0,28.6419,28.6579,28.6419,28.6579,172800.0
2012-01-19 12:50:00,35.87,35.87,35.85,35.86,59700.0,28.6659,28.6659,28.6499,28.6579,59700.0
2012-01-19 12:55:00,35.86,35.87,35.86,35.86,6300.0,28.6579,28.6659,28.6579,28.6579,6300.0
2012-01-19 13:00:00,35.86,35.88,35.85,35.88,8600.0,28.6579,28.6738,28.6499,28.6738,8600.0
2012-01-19 13:05:00,35.88,35.89,35.86,35.88,47100.0,28.6738,28.6818,28.6579,28.6738,47100.0
2012-01-19 13:10:00,35.88,35.89,35.87,35.89,28400.0,28.6738,28.6818,28.6659,28.6818,28400.0
2012-01-19 13:15:00,35.88,35.89,35.88,35.89,3400.0,28.6738,28.6818,28.6738,28.6818,3400.0
2012-01-19 13:20:00,35.88,35.89,35.87,35.88,15300.0,28.6738,28.6818,28.6659,28.6738,15300.0
2012-01-19 13:25:00,35.87,35.87,35.85,35.86,275700.0,28.6659,28.6659,28.6499,28.6579,275700.0
2012-01-19 13:30:00,35.86,35.87,35.83,35.84,23200.0,28.6579,28.6659,28.6339,28.6419,23200.0
2012-01-19 13:35:00,35.85,35.85,35.83,35.83,36600.0,28.6499,28.6499,28.6339,28.6339,36600.0
2012-01-19 13:40:00,35.84,35.84,35.83,35.84,10800.0,28.6419,28.6419,28.6339,28.6419,10800.0
2012-01-19 13:45:00,35.83,35.85,35.83,35.83,59300.0,28.6339,28.6499,28.6339,28.6339,59300.0
2012-01-19 13:50:00,35.83,35.84,35.83,35.84,3700.0,28.6339,28.6419,28.6339,28.6419,3700.0
2012-01-19 13:55:00,35.84,35.85,35.81,35.82,89000.0,28.6419,28.6499,28.6179,28.6259,89000.0
2012-01-19 14:00:00,35.82,35.84,35.8,35.84,20800.0,28.6259,28.6419,28.6099,28.6419,20800.0
2012-01-19 14:05:00,35.83,35.86,35.83,35.85,54000.0,28.6339,28.6579,28.6339,28.6499,54000.0
2012-01-19 14:10:00,35.85,35.86,35.85,35.86,10100.0,28.6499,28.6579,28.6499,28.6579,10100.0
2012-01-19 14:15:00,35.86,35.86,35.85,35.86,2800.0,28.6579,28.6579,28.6499,28.6579,2800.0
2012-01-19 14:20:00,35.86,35.86,35.84,35.85,14900.0,28.6579,28.6579,28.6419,28.6499,14900.0
2012-01-19 14:25:00,35.85,35.85,35.82,35.83,14800.0,28.6499,28.6499,28.6259,28.6339,14800.0
2012-01-19 14:30:00,35.83,35.84,35.79,35.8,19500.0,28.6339,28.6419,28.6019,28.6099,19500.0
2012-01-19 14:35:00,35.8,35.83,35.8,35.83,47100.0,28.6099,28.6339,28.6099,28.6339,47100.0
2012-01-19 14:40:00,35.83,35.83,35.8,35.82,21400.0,28.6339,28.6339,28.6099,28.6259,21400.0
2012-01-19 14:45:00,35.82,35.83,35.8,35.81,159000.0,28.6259,28.6339,28.6099,28.6179,159000.0
2012-01-19 14:50:00,35.81,35.81,35.8,35.81,13700.0,28.6179,28.6179,28.6099,28.6179,13700.0
2012-01-19 14:55:00,35.82,35.83,35.82,35.82,15400.0,28.6259,28.6339,28.6259,28.6259,15400.0
2012-01-19 15:00:00,35.83,35.84,35.82,35.84,17100.0,28.6339,28.6419,28.6259,28.6419,17100.0
2012-01-19 15:05:00,35.85,35.86,35.84,35.84,26900.0,28.6499,28.6579,28.6419,28.6419,26900.0
2012-01-19 15:10:00,35.85,35.86,35.84,35.85,23200.0,28.6499,28.6579,28.6419,28.6499,23200.0
2012-01-19 15:15:00,35.85,35.86,35.84,35.84,20900.0,28.6499,28.6579,28.6419,28.6419,20900.0
2012-01-19 15:20:00,35.84,35.87,35.84,35.87,29500.0,28.6419,28.6659,28.6419,28.6659,29500.0
2012-01-19 15:25:00,35.86,35.87,35.84,35.84,181300.0,28.6579,28.6659,28.6419,28.6419,181300.0
2012-01-19 15:30:00,35.84,35.86,35.83,35.85,46900.0,28.6419,28.6579,28.6339,28.6499,46900.0
2012-01-19 15:35:00,35.85,35.86,35.83,35.83,105900.0,28.6499,28.6579,28.6339,28.6339,105900.0
2012-01-19 15:40:00,35.84,35.85,35.83,35.85,71400.0,28.6419,28.6499,28.6339,28.6499,71400.0
2012-01-19 15:45:00,35.85,35.85,35.81,35.81,117000.0,28.6499,28.6499,28.6179,28.6179,117000.0
2012-01-19 15:50:00,35.81,35.81,35.79,35.8,84600.0,28.6179,28.6179,28.6019,28.6099,84600.0
2012-01-19 15:55:00,35.8,35.87,35.79,35.86,240400.0,28.6099,28.6659,28.6019,28.6579,240400.0
2012-01-20 09:30:00,35.9,35.96,35.84,35.94,67000.0,28.6898,28.7378,28.6419,28.7218,67000.0
2012-01-20 09:35:00,35.94,35.94,35.88,35.88,120900.0,28.7218,28.7218,28.6738,28.6738,120900.0
2012-01-20 09:40:00,35.89,35.89,35.84,35.84,33700.0,28.6818,28.6818,28.6419,28.6419,33700.0
2012-01-20 09:45:00,35.84,35.84,35.77,35.79,92700.0,28.6419,28.6419,28.5859,28.6019,92700.0
2012-01-20 09:50:00,35.79,35.81,35.78,35.79,410200.0,28.6019,28.6179,28.5939,28.6019,410200.0
2012-01-20 09:55:00,35.79,35.8,35.74,35.77,80900.0,28.6019,28.6099,28.562,28.5859,80900.0
2012-01-20 10:00:00,35.77,35.77,35.72,35.74,157400.0,28.5859,28.5859,28.546,28.562,157400.0
2012-01-20 10:05:00,35.73,35.74,35.72,35.73,106200.0,28.554,28.562,28.546,28.554,106200.0
2012-01-20 10:10:00,35.73,35.76,35.73,35.75,23800.0,28.554,28.5779,28.554,28.57,23800.0
2012-01-20 10:15:00,35.74,35.75,35.72,35.73,61500.0,28.562,28.57,28.546,28.554,61500.0
2012-01-20 10:20:00,35.73,35.77,35.73,35.76,120600.0,28.554,28.5859,28.554,28.5779,120600.0
2012-01-20 10:25:00,35.75,35.78,35.74,35.77,56500.0,28.57,28.5939,28.562,28.5859,56500.0
2012-01-20 10:30:00,35.77,35.78,35.76,35.77,256000.0,28.5859,28.5939,28.5779,28.5859,256000.0
2012-01-20 10:35:00,35.77,35.79,35.77,35.77,54200.0,28.5859,28.6019,28.5859,28.5859,54200.0
2012-01-20 10:40:00,35.77,35.78,35.76,35.76,24100.0,28.5859,28.5939,28.5779,28.5779,24100.0
2012-01-20 10:45:00,35.76,35.79,35.76,35.78,227500.0,28.5779,28.6019,28.5779,28.5939,227500.0
2012-01-20 10:50:00,35.78,35.8,35.78,35.8,72600.0,28.5939,28.6099,28.5939,28.6099,72600.0
2012-01-20 10:55:00,35.8,35.81,35.78,35.8,17900.0,28.6099,28.6179,28.5939,28.6099,17900.0
2012-01-20 11:00:00,35.8,35.81,35.77,35.77,11000.0,28.6099,28.6179,28.5859,28.5859,11000.0
2012-01-20 11:05:00,35.77,35.77,35.75,35.77,293900.0,28.5859,28.5859,28.57,28.5859,293900.0
2012-01-20 11:10:00,35.77,35.77,35.74,35.76,66500.0,28.5859,28.5859,28.562,28.5779,66500.0
2012-01-20 11:15:00,35.75,35.76,35.74,35.75,47000.0,28.57,28.5779,28.562,28.57,47000.0
2012-01-20 11:20:00,35.76,35.76,35.75,35.76,40700.0,28.5779,28.5779,28.57,28.5779,40700.0
2012-01-20 11:25:00,35.76,35.76,35.74,35.75,279200.0,28.5779,28.5779,28.562,28.57,279200.0
2012-01-20 11:30:00,35.75,35.75,35.72,35.73,125300.0,28.57,28.57,28.546,28.554,125300.0
2012-01-20 11:35:00,35.73,35.75,35.73,35.75,21100.0,28.554,28.57,28.554,28.57,21100.0
2012-01-20 11:40:00,35.76,35.76,35.74,35.74,51800.0,28.5779,28.5779,28.562,28.562,51800.0
2012-01-20 11:45:00,35.74,35.75,35.73,35.74,24800.0,28.562,28.57,28.554,28.562,24800.0
2012-01-20 11:50:00,35.74,35.75,35.74,35.75,19600.0,28.562,28.57,28.562,28.57,19600.0
2012-01-20 11:55:00,35.76,35.77,35.75,35.76,41800.0,28.5779,28.5859,28.57,28.5779,41800.0
2012-01-20 12:00:00,35.77,35.77,35.76,35.77,12100.0,28.5859,28.5859,28.5779,28.5859,12100.0
2012-01-20 12:05:00,35.76,35.79,35.76,35.78,6100.0,28.5779,28.6019,28.5779,28.5939,6100.0
2012-01-20 12:10:00,35.78,35.79,35.77,35.78,7000.0,28.5939,28.6019,28.5859,28.5939,7000.0
2012-01-20 12:15:00,35.79,35.8,35.78,35.79,9600.0,28.6019,28.6099,28.5939,28.6019,9600.0
2012-01-20 12:20:00,35.79,35.79,35.78,35.78,28000.0,28.6019,28.6019,28.5939,28.5939,28000.0
2012-01-20 12:25:00,35.79,35.79,35.76,35.77,73000.0,28.6019,28.6019,28.5779,28.5859,73000.0
2012-01-20 12:30:00,35.77,35.78,35.76,35.78,44000.0,28.5859,28.5939,28.5779,28.5939,44000.0
2012-01-20 12:35:00,35.78,35.8,35.77,35.79,48200.0,28.5939,28.6099,28.5859,28.6019,48200.0
2012-01-20 12:40:00,35.8,35.8,35.78,35.79,13600.0,28.6099,28.6099,28.5939,28.6019,13600.0
2012-01-20 12:45:00,35.8,35.82,35.8,35.8,32300.0,28.6099,28.6259,28.6099,28.6099,32300.0
2012-01-20 12:50:00,35.8,35.82,35.8,35.81,4000.0,28.6099,28.6259,28.6099,28.6179,4000.0
2012-01-20 12:55:00,35.82,35.83,35.81,35.82,26000.0,28.6259,28.6339,28.6179,28.6259,26000.0
2012-01-20 13:00:00,35.82,35.83,35.8,35.8,210400.0,28.6259,28.6339,28.6099,28.6099,210400.0
2012-01-20 13:05:00,35.8,35.83,35.8,35.83,20900.0,28.6099,28.6339,28.6099,28.6339,20900.0
2012-01-20 13:10:00,35.83,35.83,35.8,35.82,257200.0,28.6339,28.6339,28.6099,28.6259,257200.0
2012-01-20 13:15:00,35.82,35.82,35.8,35.8,43000.0,28.6259,28.6259,28.6099,28.6099,43000.0
2012-01-20 13:20:00,35.8,35.85,35.8,35.85,23800.0,28.6099,28.6499,28.6099,28.6499,23800.0
2012-01-20 13:25:00,35.85,35.86,35.84,35.86,57400.0,28.6499,28.6579,28.6419,28.6579,57400.0
2012-01-20 13:30:00,35.85,35.86,35.83,35.84,23800.0,28.6499,28.6579,28.6339,28.6419,23800.0
2012-01-20 13:35:00,35.84,35.84,35.82,35.83,12400.0,28.6419,28.6419,28.6259,28.6339,12400.0
2012-01-20 13:40:00,35.83,35.84,35.82,35.84,12600.0,28.6339,28.6419,28.6259,28.6419,12600.0
2012-01-20 13:45:00,35.84,35.85,35.82,35.82,17900.0,28.6419,28.6499,28.6259,28.6259,17900.0
2012-01-20 13:50:00,35.83,35.83,35.81,35.81,14900.0,28.6339,28.6339,28.6179,28.6179,14900.0
2012-01-20 13:55:00,35.81,35.82,35.81,35.82,16700.0,28.6179,28.6259,28.6179,28.6259,16700.0
2012-01-20 14:00:00,35.82,35.82,35.8,35.82,10500.0,28.6259,28.6259,28.6099,28.6259,10500.0
2012-01-20 14:05:00,35.83,35.83,35.81,35.81,7500.0,28.6339,28.6339,28.6179,28.6179,7500.0
2012-01-20 14:10:00,35.82,35.82,35.81,35.82,4100.0,28.6259,28.6259,28.6179,28.6259,4100.0
2012-01-20 14:15:00,35.81,35.82,35.8,35.8,16300.0,28.6179,28.6259,28.6099,28.6099,16300.0
2012-01-20 14:20:00,35.81,35.81,35.79,35.8,55000.0,28.6179,28.6179,28.6019,28.6099,55000.0
2012-01-20 14:25:00,35.8,35.81,35.79,35.81,13500.0,28.6099,28.6179,28.6019,28.6179,13500.0
2012-01-20 14:30:00,35.8,35.81,35.79,35.81,15400.0,28.6099,28.6179,28.6019,28.6179,15400.0
2012-01-20 14:35:00,35.81,35.82,35.79,35.81,39500.0,28.6179,28.6259,28.6019,28.6179,39500.0
2012-01-20 14:40:00,35.81,35.82,35.8,35.82,10400.0,28.6179,28.6259,28.6099,28.6259,10400.0
2012-01-20 14:45:00,35.82,35.82,35.79,35.79,6500.0,28.6259,28.6259,28.6019,28.6019,6500.0
2012-01-20 14:50:00,35.8,35.8,35.79,35.79,6200.0,28.6099,28.6099,28.6019,28.6019,6200.0
2012-01-20 14:55:00,35.8,35.8,35.78,35.79,10600.0,28.6099,28.6099,28.5939,28.6019,10600.0
2012-01-20 15:00:00,35.8,35.82,35.79,35.82,10400.0,28.6099,28.6259,28.6019,28.6259,10400.0
2012-01-20 15:05:00,35.82,35.83,35.81,35.82,6700.0,28.6259,28.6339,28.6179,28.6259,6700.0
2012-01-20 15:10:00,35.83,35.83,35.81,35.82,132200.0,28.6339,28.6339,28.6179,28.6259,132200.0
2012-01-20 15:15:00,35.82,35.84,35.82,35.84,77400.0,28.6259,28.6419,28.6259,28.6419,77400.0
2012-01-20 15:20:00,35.84,35.85,35.83,35.85,19100.0,28.6419,28.6499,28.6339,28.6499,19100.0
2012-01-20 15:25:00,35.84,35.85,35.83,35.84,19100.0,28.6419,28.6499,28.6339,28.6419,19100.0
2012-01-20 15:30:00,35.84,35.85,35.82,35.83,66200.0,28.6419,28.6499,28.6259,28.6339,66200.0
2012-01-20 15:35:00,35.83,35.83,35.81,35.82,81800.0,28.6339,28.6339,28.6179,28.6259,81800.0
2012-01-20 15:40:00,35.82,35.84,35.81,35.84,141400.0,28.6259,28.6419,28.6179,28.6419,141400.0
2012-01-20 15:45:00,35.84,35.86,35.84,35.86,108700.0,28.6419,28.6579,28.6419,28.6579,108700.0
2012-01-20 15:50:00,35.86,35.87,35.84,35.87,148700.0,28.6579,28.6659,28.6419,28.6659,148700.0
2012-01-20 15:55:00,35.87,35.89,35.85,35.86,1524500.0,28.6659,28.6818,28.6499,28.6579,1524500.0
2012-01-23 09:30:00,35.86,35.87,35.81,35.85,109600.0,28.6579,28.6659,28.6179,28.6499,109600.0
2012-01-23 09:35:00,35.84,35.86,35.83,35.85,47200.0,28.6419,28.6579,28.6339,28.6499,47200.0
2012-01-23 09:40:00,35.85,35.89,35.85,35.89,130200.0,28.6499,28.6818,28.6499,28.6818,130200.0
2012-01-23 09:45:00,35.89,35.89,35.85,35.87,49500.0,28.6818,28.6818,28.6499,28.6659,49500.0
2012-01-23 09:50:00,35.87,35.89,35.86,35.89,38100.0,28.6659,28.6818,28.6579,28.6818,38100.0
2012-01-23 09:55:00,35.89,35.9,35.87,35.89,264500.0,28.6818,28.6898,28.6659,28.6818,264500.0
2012-01-23 10:00:00,35.89,35.92,35.87,35.87,84600.0,28.6818,28.7058,28.6659,28.6659,84600.0
2012-01-23 10:05:00,35.86,35.9,35.86,35.88,50800.0,28.6579,28.6898,28.6579,28.6738,50800.0
2012-01-23 10:10:00,35.87,35.89,35.85,35.85,291800.0,28.6659,28.6818,28.6499,28.6499,291800.0
2012-01-23 10:15:00,35.86,35.87,35.84,35.86,151200.0,28.6579,28.6659,28.6419,28.6579,151200.0
2012-01-23 10:20:00,35.86,35.88,35.85,35.87,28900.0,28.6579,28.6738,28.6499,28.6659,28900.0
2012-01-23 10:25:00,35.86,35.89,35.86,35.87,38000.0,28.6579,28.6818,28.6579,28.6659,38000.0
2012-01-23 10:30:00,35.87,35.88,35.86,35.87,26000.0,28.6659,28.6738,28.6579,28.6659,26000.0
2012-01-23 10:35:00,35.87,35.88,35.86,35.87,66400.0,28.6659,28.6738,28.6579,28.6659,66400.0
2012-01-23 10:40:00,35.87,35.88,35.84,35.84,32800.0,28.6659,28.6738,28.6419,28.6419,32800.0
2012-01-23 10:45:00,35.85,35.85,35.83,35.84,50600.0,28.6499,28.6499,28.6339,28.6419,50600.0
2012-01-23 10:50:00,35.84,35.84,35.82,35.84,45900.0,28.6419,28.6419,28.6259,28.6419,45900.0
2012-01-23 10:55:00,35.83,35.85,35.81,35.83,76700.0,28.6339,28.6499,28.6179,28.6339,76700.0
2012-01-23 11:00:00,35.83,35.85,35.83,35.83,40900.0,28.6339,28.6499,28.6339,28.6339,40900.0
2012-01-23 11:05:00,35.83,35.83,35.79,35.8,38800.0,28.6339,28.6339,28.6019,28.6099,38800.0
2012-01-23 11:10:00,35.8,35.8,35.77,35.78,113200.0,28.6099,28.6099,28.5859,28.5939,113200.0
2012-01-23 11:15:00,35.78,35.8,35.78,35.8,55200.0,28.5939,28.6099,28.5939,28.6099,55200.0
2012-01-23 11:20:00,35.79,35.79,35.77,35.78,17200.0,28.6019,28.6019,28.5859,28.5939,17200.0
2012-01-23 11:25:00,35.78,35.79,35.77,35.77,51500.0,28.5939,28.6019,28.5859,28.5859,51500.0
2012-01-23 11:30:00,35.77,35.78,35.75,35.76,105100.0,28.5859,28.5939,28.57,28.5779,105100.0
2012-01-23 11:35:00,35.76,35.77,35.7,35.72,138900.0,28.5779,28.5859,28.53,28.546,138900.0
2012-01-23 11:40:00,35.72,35.73,35.69,35.7,65400.0,28.546,28.554,28.522,28.53,65400.0
2012-01-23 11:45:00,35.7,35.71,35.68,35.69,94800.0,28.53,28.538,28.514,28.522,94800.0
2012-01-23 11:50:00,35.69,35.71,35.69,35.7,239000.0,28.522,28.538,28.522,28.53,239000.0
2012-01-23 11:55:00,35.7,35.71,35.69,35.69,18500.0,28.53,28.538,28.522,28.522,18500.0
2012-01-23 12:00:00,35.7,35.7,35.66,35.67,22500.0,28.53,28.53,28.498,28.506,22500.0
2012-01-23 12:05:00,35.67,35.67,35.65,35.66,20900.0,28.506,28.506,28.49,28.498,20900.0
2012-01-23 12:10:00,35.66,35.67,35.63,35.63,23700.0,28.498,28.506,28.4741,28.4741,23700.0
2012-01-23 12:15:00,35.63,35.65,35.63,35.64,53600.0,28.4741,28.49,28.4741,28.482,53600.0
2012-01-23 12:20:00,35.64,35.65,35.62,35.65,17200.0,28.482,28.49,28.4661,28.49,17200.0
2012-01-23 12:25:00,35.64,35.66,35.64,35.64,182100.0,28.482,28.498,28.482,28.482,182100.0
2012-01-23 12:30:00,35.65,35.67,35.65,35.66,23400.0,28.49,28.506,28.49,28.498,23400.0
2012-01-23 12:35:00,35.66,35.66,35.65,35.66,60400.0,28.498,28.498,28.49,28.498,60400.0
2012-01-23 12:40:00,35.66,35.67,35.66,35.66,18200.0,28.498,28.506,28.498,28.498,18200.0
2012-01-23 12:45:00,35.66,35.68,35.66,35.67,23600.0,28.498,28.514,28.498,28.506,23600.0
2012-01-23 12:50:00,35.68,35.68,35.67,35.68,5200.0,28.514,28.514,28.506,28.514,5200.0
2012-01-23 12:55:00,35.68,35.68,35.65,35.68,28500.0,28.514,28.514,28.49,28.514,28500.0
2012-01-23 13:00:00,35.67,35.68,35.67,35.68,10100.0,28.506,28.514,28.506,28.514,10100.0
2012-01-23 13:05:00,35.67,35.68,35.66,35.66,58900.0,28.506,28.514,28.498,28.498,58900.0
2012-01-23 13:10:00,35.66,35.67,35.65,35.66,22600.0,28.498,28.506,28.49,28.498,22600.0
2012-01-23 13:15:00,35.67,35.68,35.64,35.64,225400.0,28.506,28.514,28.482,28.482,225400.0
2012-01-23 13:20:00,35.65,35.66,35.64,35.66,119500.0,28.49,28.498,28.482,28.498,119500.0
2012-01-23 13:25:00,35.66,35.68,35.66,35.68,30900.0,28.498,28.514,28.498,28.514,30900.0
2012-01-23 13:30:00,35.68,35.7,35.65,35.68,298600.0,28.514,28.53,28.49,28.514,298600.0
2012-01-23 13:35:00,35.68,35.7,35.68,35.69,17100.0,28.514,28.53,28.514,28.522,17100.0
2012-01-23 13:40:00,35.69,35.69,35.68,35.69,9300.0,28.522,28.522,28.514,28.522,9300.0
2012-01-23 13:45:00,35.69,35.7,35.68,35.69,21300.0,28.522,28.53,28.514,28.522,21300.0
2012-01-23 13:50:00,35.69,35.7,35.68,35.7,10100.0,28.522,28.53,28.514,28.53,10100.0
2012-01-23 13:55:00,35.7,35.72,35.69,35.72,36600.0,28.53,28.546,28.522,28.546,36600.0
2012-01-23 14:00:00,35.72,35.72,35.68,35.7,61000.0,28.546,28.546,28.514,28.53,61000.0
2012-01-23 14:05:00,35.7,35.7,35.68,35.69,22600.0,28.53,28.53,28.514,28.522,22600.0
2012-01-23 14:10:00,35.69,35.7,35.67,35.68,22500.0,28.522,28.53,28.506,28.514,22500.0
2012-01-23 14:15:00,35.68,35.68,35.66,35.66,25600.0,28.514,28.514,28.498,28.498,25600.0
2012-01-23 14:20:00,35.66,35.69,35.66,35.67,37900.0,28.498,28.522,28.498,28.506,37900.0
2012-01-23 14:25:00,35.68,35.69,35.66,35.66,35900.0,28.514,28.522,28.498,28.498,35900.0
2012-01-23 14:30:00,35.67,35.67,35.66,35.67,13300.0,28.506,28.506,28.498,28.506,13300.0
2012-01-23 14:35:00,35.67,35.67,35.66,35.66,23800.0,28.506,28.506,28.498,28.498,23800.0
2012-01-23 14:40:00,35.66,35.66,35.64,35.65,36200.0,28.498,28.498,28.482,28.49,36200.0
2012-01-23 14:45:00,35.64,35.64,35.6,35.62,19700.0,28.482,28.482,28.4501,28.4661,19700.0
2012-01-23 14:50:00,35.62,35.62,35.59,35.6,36200.0,28.4661,28.4661,28.4421,28.4501,36200.0
2012-01-23 14:55:00,35.59,35.69,35.59,35.69,55900.0,28.4421,28.522,28.4421,28.522,55900.0
2012-01-23 15:00:00,35.68,35.68,35.66,35.68,47800.0,28.514,28.514,28.498,28.514,47800.0
2012-01-23 15:05:00,35.67,35.7,35.67,35.69,40200.0,28.506,28.53,28.506,28.522,40200.0
2012-01-23 15:10:00,35.69,35.7,35.69,35.7,92900.0,28.522,28.53,28.522,28.53,92900.0
2012-01-23 15:15:00,35.7,35.7,35.68,35.69,38500.0,28.53,28.53,28.514,28.522,38500.0
2012-01-23 15:20:00,35.69,35.71,35.69,35.71,26200.0,28.522,28.538,28.522,28.538,26200.0
2012-01-23 15:25:00,35.71,35.72,35.69,35.7,22100.0,28.538,28.546,28.522,28.53,22100.0
2012-01-23 15:30:00,35.71,35.72,35.69,35.69,40200.0,28.538,28.546,28.522,28.522,40200.0
2012-01-23 15:35:00,35.69,35.71,35.68,35.71,36200.0,28.522,28.538,28.514,28.538,36200.0
2012-01-23 15:40:00,35.7,35.73,35.7,35.73,47600.0,28.53,28.554,28.53,28.554,47600.0
2012-01-23 15:45:00,35.73,35.76,35.72,35.74,124700.0,28.554,28.5779,28.546,28.562,124700.0
2012-01-23 15:50:00,35.74,35.75,35.73,35.73,244600.0,28.562,28.57,28.554,28.554,244600.0
2012-01-23 15:55:00,35.73,35.74,35.69,35.69,310100.0,28.554,28.562,28.522,28.522,310100.0
2012-01-24 09:30:00,35.59,35.67,35.59,35.67,90200.0,28.4421,28.506,28.4421,28.506,90200.0
2012-01-24 09:35:00,35.67,35.7,35.66,35.68,100000.0,28.506,28.53,28.498,28.514,100000.0
2012-01-24 09:40:00,35.68,35.7,35.66,35.7,491900.0,28.514,28.53,28.498,28.53,491900.0
2012-01-24 09:45:00,35.69,35.75,35.69,35.75,40600.0,28.522,28.57,28.522,28.57,40600.0
2012-01-24 09:50:00,35.74,35.75,35.72,35.72,55400.0,28.562,28.57,28.546,28.546,55400.0
2012-01-24 09:55:00,35.73,35.75,35.73,35.74,59600.0,28.554,28.57,28.554,28.562,59600.0
2012-01-24 10:00:00,35.73,35.77,35.72,35.75,35000.0,28.554,28.5859,28.546,28.57,35000.0
2012-01-24 10:05:00,35.76,35.76,35.72,35.73,26700.0,28.5779,28.5779,28.546,28.554,26700.0
2012-01-24 10:10:00,35.73,35.77,35.73,35.76,34500.0,28.554,28.5859,28.554,28.5779,34500.0
2012-01-24 10:15:00,35.76,35.76,35.73,35.73,21000.0,28.5779,28.5779,28.554,28.554,21000.0
2012-01-24 10:20:00,35.74,35.74,35.71,35.74,34300.0,28.562,28.562,28.538,28.562,34300.0
2012-01-24 10:25:00,35.74,35.75,35.71,35.73,128000.0,28.562,28.57,28.538,28.554,128000.0
2012-01-24 10:30:00,35.72,35.77,35.72,35.77,73200.0,28.546,28.5859,28.546,28.5859,73200.0
2012-01-24 10:35:00,35.75,35.79,35.75,35.78,43400.0,28.57,28.6019,28.57,28.5939,43400.0
2012-01-24 10:40:00,35.77,35.81,35.77,35.79,41300.0,28.5859,28.6179,28.5859,28.6019,41300.0
2012-01-24 10:45:00,35.8,35.82,35.77,35.78,59800.0,28.6099,28.6259,28.5859,28.5939,59800.0
2012-01-24 10:50:00,35.79,35.79,35.77,35.77,40500.0,28.6019,28.6019,28.5859,28.5859,40500.0
2012-01-24 10:55:00,35.76,35.79,35.76,35.77,33800.0,28.5779,28.6019,28.5779,28.5859,33800.0
2012-01-24 11:00:00,35.77,35.77,35.75,35.76,19500.0,28.5859,28.5859,28.57,28.5779,19500.0
2012-01-24 11:05:00,35.77,35.77,35.74,35.75,51500.0,28.5859,28.5859,28.562,28.57,51500.0
2012-01-24 11:10:00,35.75,35.79,35.75,35.79,39800.0,28.57,28.6019,28.57,28.6019,39800.0
2012-01-24 11:15:00,35.78,35.79,35.76,35.77,53900.0,28.5939,28.6019,28.5779,28.5859,53900.0
2012-01-24 11:20:00,35.78,35.8,35.77,35.79,20800.0,28.5939,28.6099,28.5859,28.6019,20800.0
2012-01-24 11:25:00,35.78,35.8,35.77,35.78,18600.0,28.5939,28.6099,28.5859,28.5939,18600.0
2012-01-24 11:30:00,35.79,35.79,35.77,35.79,44000.0,28.6019,28.6019,28.5859,28.6019,44000.0
2012-01-24 11:35:00,35.78,35.79,35.76,35.77,62900.0,28.5939,28.6019,28.5779,28.5859,62900.0
2012-01-24 11:40:00,35.77,35.78,35.76,35.76,49800.0,28.5859,28.5939,28.5779,28.5779,49800.0
2012-01-24 11:45:00,35.76,35.77,35.74,35.74,29600.0,28.5779,28.5859,28.562,28.562,29600.0
2012-01-24 11:50:00,35.75,35.75,35.73,35.74,30200.0,28.57,28.57,28.554,28.562,30200.0
2012-01-24 11:55:00,35.74,35.74,35.73,35.74,19800.0,28.562,28.562,28.554,28.562,19800.0
2012-01-24 12:00:00,35.74,35.76,35.74,35.75,26200.0,28.562,28.5779,28.562,28.57,26200.0
2012-01-24 12:05:00,35.75,35.77,35.75,35.77,18700.0,28.57,28.5859,28.57,28.5859,18700.0
2012-01-24 12:10:00,35.76,35.77,35.75,35.75,23700.0,28.5779,28.5859,28.57,28.57,23700.0
2012-01-24 12:15:00,35.75,35.76,35.73,35.73,30900.0,28.57,28.5779,28.554,28.554,30900.0
2012-01-24 12:20:00,35.73,35.74,35.72,35.72,17000.0,28.554,28.562,28.546,28.546,17000.0
2012-01-24 12:25:00,35.73,35.73,35.7,35.71,8400.0,28.554,28.554,28.53,28.538,8400.0
2012-01-24 12:30:00,35.7,35.73,35.7,35.73,24600.0,28.53,28.554,28.53,28.554,24600.0
2012-01-24 12:35:00,35.72,35.73,35.71,35.71,57900.0,28.546,28.554,28.538,28.538,57900.0
2012-01-24 12:40:00,35.72,35.72,35.69,35.7,11300.0,28.546,28.546,28.522,28.53,11300.0
2012-01-24 12:45:00,35.7,35.72,35.7,35.72,9300.0,28.53,28.546,28.53,28.546,9300.0
2012-01-24 12:50:00,35.71,35.73,35.71,35.72,15000.0,28.538,28.554,28.538,28.546,15000.0
2012-01-24 12:55:00,35.72,35.75,35.72,35.74,14000.0,28.546,28.57,28.546,28.562,14000.0
2012-01-24 13:00:00,35.75,35.75,35.71,35.71,21700.0,28.57,28.57,28.538,28.538,21700.0
2012-01-24 13:05:00,35.72,35.72,35.71,35.72,8200.0,28.546,28.546,28.538,28.546,8200.0
2012-01-24 13:10:00,35.71,35.72,35.71,35.72,2500.0,28.538,28.546,28.538,28.546,2500.0
2012-01-24 13:15:00,35.71,35.72,35.69,35.7,47400.0,28.538,28.546,28.522,28.53,47400.0
2012-01-24 13:20:00,35.7,35.7,35.68,35.7,91500.0,28.53,28.53,28.514,28.53,91500.0
2012-01-24 13:25:00,35.7,35.71,35.69,35.7,70700.0,28.53,28.538,28.522,28.53,70700.0
2012-01-24 13:30:00,35.7,35.71,35.69,35.7,18000.0,28.53,28.538,28.522,28.53,18000.0
2012-01-24 13:35:00,35.7,35.7,35.69,35.7,3200.0,28.53,28.53,28.522,28.53,3200.0
2012-01-24 13:40:00,35.7,35.71,35.69,35.71,12900.0,28.53,28.538,28.522,28.538,12900.0
2012-01-24 13:45:00,35.7,35.72,35.7,35.72,10900.0,28.53,28.546,28.53,28.546,10900.0
2012-01-24 13:50:00,35.72,35.73,35.7,35.71,5800.0,28.546,28.554,28.53,28.538,5800.0
2012-01-24 13:55:00,35.7,35.71,35.7,35.7,8900.0,28.53,28.538,28.53,28.53,8900.0
2012-01-24 14:00:00,35.7,35.72,35.7,35.71,25600.0,28.53,28.546,28.53,28.538,25600.0
2012-01-24 14:05:00,35.71,35.72,35.7,35.71,81000.0,28.538,28.546,28.53,28.538,81000.0
2012-01-24 14:10:00,35.71,35.73,35.71,35.73,13500.0,28.538,28.554,28.538,28.554,13500.0
2012-01-24 14:15:00,35.72,35.74,35.72,35.74,17600.0,28.546,28.562,28.546,28.562,17600.0
2012-01-24 14:20:00,35.73,35.73,35.71,35.72,6500.0,28.554,28.554,28.538,28.546,6500.0
2012-01-24 14:25:00,35.72,35.73,35.72,35.73,18100.0,28.546,28.554,28.546,28.554,18100.0
2012-01-24 14:30:00,35.73,35.73,35.71,35.72,9700.0,28.554,28.554,28.538,28.546,9700.0
2012-01-24 14:35:00,35.72,35.73,35.72,35.73,6800.0,28.546,28.554,28.546,28.554,6800.0
2012-01-24 14:40:00,35.73,35.74,35.73,35.73,51200.0,28.554,28.562,28.554,28.554,51200.0
2012-01-24 14:45:00,35.73,35.73,35.68,35.69,231800.0,28.554,28.554,28.514,28.522,231800.0
2012-01-24 14:50:00,35.69,35.69,35.67,35.69,97300.0,28.522,28.522,28.506,28.522,97300.0
2012-01-24 14:55:00,35.69,35.71,35.68,35.68,31400.0,28.522,28.538,28.514,28.514,31400.0
2012-01-24 15:00:00,35.68,35.7,35.68,35.69,26000.0,28.514,28.53,28.514,28.522,26000.0
2012-01-24 15:05:00,35.69,35.7,35.68,35.7,20400.0,28.522,28.53,28.514,28.53,20400.0
2012-01-24 15:10:00,35.7,35.72,35.68,35.71,24600.0,28.53,28.546,28.514,28.538,24600.0
2012-01-24 15:15:00,35.7,35.71,35.7,35.7,12100.0,28.53,28.538,28.53,28.53,12100.0
2012-01-24 15:20:00,35.7,35.72,35.7,35.71,13500.0,28.53,28.546,28.53,28.538,13500.0
2012-01-24 15:25:00,35.71,35.71,35.7,35.7,12300.0,28.538,28.538,28.53,28.53,12300.0
2012-01-24 15:30:00,35.7,35.71,35.68,35.69,16800.0,28.53,28.538,28.514,28.522,16800.0
2012-01-24 15:35:00,35.69,35.71,35.68,35.69,25100.0,28.522,28.538,28.514,28.522,25100.0
2012-01-24 15:40:00,35.69,35.69,35.67,35.68,33700.0,28.522,28.522,28.506,28.514,33700.0
2012-01-24 15:45:00,35.69,35.71,35.68,35.71,69700.0,28.522,28.538,28.514,28.538,69700.0
2012-01-24 15:50:00,35.71,35.73,35.7,35.72,85400.0,28.538,28.554,28.53,28.546,85400.0
2012-01-24 15:55:00,35.71,35.74,35.7,35.71,306000.0,28.538,28.562,28.53,28.538,306000.0
2012-01-25 09:30:00,35.58,35.61,35.49,35.49,95400.0,28.4341,28.4581,28.3622,28.3622,95400.0
2012-01-25 09:35:00,35.5,35.52,35.48,35.49,50900.0,28.3702,28.3861,28.3542,28.3622,50900.0
2012-01-25 09:40:00,35.48,35.55,35.48,35.53,44100.0,28.3542,28.4101,28.3542,28.3941,44100.0
2012-01-25 09:45:00,35.53,35.56,35.52,35.54,59900.0,28.3941,28.4181,28.3861,28.4021,59900.0
2012-01-25 09:50:00,35.53,35.57,35.53,35.54,155600.0,28.3941,28.4261,28.3941,28.4021,155600.0
2012-01-25 09:55:00,35.52,35.53,35.49,35.5,58000.0,28.3861,28.3941,28.3622,28.3702,58000.0
2012-01-25 10:00:00,35.49,35.54,35.48,35.54,99900.0,28.3622,28.4021,28.3542,28.4021,99900.0
2012-01-25 10:05:00,35.53,35.58,35.53,35.57,76200.0,28.3941,28.4341,28.3941,28.4261,76200.0
2012-01-25 10:10:00,35.58,35.59,35.55,35.57,97700.0,28.4341,28.4421,28.4101,28.4261,97700.0
2012-01-25 10:15:00,35.57,35.6,35.55,35.59,71400.0,28.4261,28.4501,28.4101,28.4421,71400.0
2012-01-25 10:20:00,35.6,35.63,35.59,35.61,43600.0,28.4501,28.4741,28.4421,28.4581,43600.0
2012-01-25 10:25:00,35.61,35.62,35.6,35.61,16900.0,28.4581,28.4661,28.4501,28.4581,16900.0
2012-01-25 10:30:00,35.62,35.62,35.59,35.61,88700.0,28.4661,28.4661,28.4421,28.4581,88700.0
2012-01-25 10:35:00,35.6,35.62,35.6,35.61,16600.0,28.4501,28.4661,28.4501,28.4581,16600.0
2012-01-25 10:40:00,35.62,35.63,35.6,35.62,37600.0,28.4661,28.4741,28.4501,28.4661,37600.0
2012-01-25 10:45:00,35.63,35.64,35.62,35.64,29100.0,28.4741,28.482,28.4661,28.482,29100.0
2012-01-25 10:50:00,35.64,35.65,35.62,35.63,11900.0,28.482,28.49,28.4661,28.4741,11900.0
2012-01-25 10:55:00,35.63,35.65,35.63,35.65,48000.0,28.4741,28.49,28.4741,28.49,48000.0
2012-01-25 11:00:00,35.65,35.67,35.65,35.66,34600.0,28.49,28.506,28.49,28.498,34600.0
2012-01-25 11:05:00,35.67,35.68,35.66,35.67,7200.0,28.506,28.514,28.498,28.506,7200.0
2012-01-25 11:10:00,35.66,35.67,35.65,35.66,22900.0,28.498,28.506,28.49,28.498,22900.0
2012-01-25 11:15:00,35.66,35.68,35.65,35.66,69900.0,28.498,28.514,28.49,28.498,69900.0
2012-01-25 11:20:00,35.66,35.69,35.66,35.67,44600.0,28.498,28.522,28.498,28.506,44600.0
2012-01-25 11:25:00,35.67,35.69,35.67,35.68,31800.0,28.506,28.522,28.506,28.514,31800.0
2012-01-25 11:30:00,35.67,35.7,35.67,35.69,57700.0,28.506,28.53,28.506,28.522,57700.0
2012-01-25 11:35:00,35.7,35.7,35.68,35.69,38600.0,28.53,28.53,28.514,28.522,38600.0
2012-01-25 11:40:00,35.69,35.71,35.68,35.68,29700.0,28.522,28.538,28.514,28.514,29700.0
2012-01-25 11:45:00,35.69,35.69,35.66,35.67,23900.0,28.522,28.522,28.498,28.506,23900.0
2012-01-25 11:50:00,35.67,35.68,35.66,35.66,37200.0,28.506,28.514,28.498,28.498,37200.0
2012-01-25 11:55:00,35.66,35.68,35.66,35.68,19800.0,28.498,28.514,28.498,28.514,19800.0
2012-01-25 12:00:00,35.68,35.7,35.67,35.68,175600.0,28.514,28.53,28.506,28.514,175600.0
2012-01-25 12:05:00,35.68,35.69,35.65,35.65,57900.0,28.514,28.522,28.49,28.49,57900.0
2012-01-25 12:10:00,35.64,35.65,35.63,35.65,29900.0,28.482,28.49,28.4741,28.49,29900.0
2012-01-25 12:15:00,35.65,35.66,35.64,35.64,16300.0,28.49,28.498,28.482,28.482,16300.0
2012-01-25 12:20:00,35.64,35.65,35.64,35.64,30300.0,28.482,28.49,28.482,28.482,30300.0
2012-01-25 12:25:00,35.64,35.71,35.64,35.68,222000.0,28.482,28.538,28.482,28.514,222000.0
2012-01-25 12:30:00,35.67,35.75,35.65,35.75,113100.0,28.506,28.57,28.49,28.57,113100.0
2012-01-25 12:35:00,35.73,35.76,35.73,35.74,62600.0,28.554,28.5779,28.554,28.562,62600.0
2012-01-25 12:40:00,35.74,35.75,35.71,35.72,43300.0,28.562,28.57,28.538,28.546,43300.0
2012-01-25 12:45:00,35.72,35.75,35.71,35.75,27300.0,28.546,28.57,28.538,28.57,27300.0
2012-01-25 12:50:00,35.74,35.77,35.71,35.75,19100.0,28.562,28.5859,28.538,28.57,19100.0
2012-01-25 12:55:00,35.75,35.77,35.72,35.72,120000.0,28.57,28.5859,28.546,28.546,120000.0
2012-01-25 13:00:00,35.72,35.8,35.72,35.8,68600.0,28.546,28.6099,28.546,28.6099,68600.0
2012-01-25 13:05:00,35.8,35.86,35.8,35.84,29400.0,28.6099,28.6579,28.6099,28.6419,29400.0
2012-01-25 13:10:00,35.84,35.85,35.82,35.84,40500.0,28.6419,28.6499,28.6259,28.6419,40500.0
2012-01-25 13:15:00,35.85,35.89,35.84,35.85,48900.0,28.6499,28.6818,28.6419,28.6499,48900.0
2012-01-25 13:20:00,35.85,35.87,35.83,35.87,38100.0,28.6499,28.6659,28.6339,28.6659,38100.0
2012-01-25 13:25:00,35.87,35.89,35.85,35.86,16000.0,28.6659,28.6818,28.6499,28.6579,16000.0
2012-01-25 13:30:00,35.85,35.92,35.85,35.91,109800.0,28.6499,28.7058,28.6499,28.6978,109800.0
2012-01-25 13:35:00,35.9,35.91,35.87,35.89,34400.0,28.6898,28.6978,28.6659,28.6818,34400.0
2012-01-25 13:40:00,35.9,35.91,35.89,35.9,22900.0,28.6898,28.6978,28.6818,28.6898,22900.0
2012-01-25 13:45:00,35.9,35.94,35.89,35.93,1108400.0,28.6898,28.7218,28.6818,28.7138,1108400.0
2012-01-25 13:50:00,35.93,35.93,35.91,35.91,440400.0,28.7138,28.7138,28.6978,28.6978,440400.0
2012-01-25 13:55:00,35.92,35.94,35.9,35.94,57200.0,28.7058,28.7218,28.6898,28.7218,57200.0
2012-01-25 14:00:00,35.94,35.95,35.88,35.89,61400.0,28.7218,28.7298,28.6738,28.6818,61400.0
2012-01-25 14:05:00,35.88,35.89,35.85,35.87,60300.0,28.6738,28.6818,28.6499,28.6659,60300.0
2012-01-25 14:10:00,35.88,35.89,35.85,35.85,105200.0,28.6738,28.6818,28.6499,28.6499,105200.0
2012-01-25 14:15:00,35.85,35.87,35.84,35.86,140000.0,28.6499,28.6659,28.6419,28.6579,140000.0
2012-01-25 14:20:00,35.86,35.88,35.82,35.85,65000.0,28.6579,28.6738,28.6259,28.6499,65000.0
2012-01-25 14:25:00,35.84,35.86,35.83,35.85,67000.0,28.6419,28.6579,28.6339,28.6499,67000.0
2012-01-25 14:30:00,35.86,35.89,35.86,35.89,64500.0,28.6579,28.6818,28.6579,28.6818,64500.0
2012-01-25 14:35:00,35.89,35.9,35.86,35.87,42900.0,28.6818,28.6898,28.6579,28.6659,42900.0
2012-01-25 14:40:00,35.86,35.89,35.86,35.89,38300.0,28.6579,28.6818,28.6579,28.6818,38300.0
2012-01-25 14:45:00,35.88,35.91,35.88,35.91,99000.0,28.6738,28.6978,28.6738,28.6978,99000.0
2012-01-25 14:50:00,35.91,35.94,35.91,35.93,46200.0,28.6978,28.7218,28.6978,28.7138,46200.0
2012-01-25 14:55:00,35.93,35.93,35.89,35.9,48000.0,28.7138,28.7138,28.6818,28.6898,48000.0
2012-01-25 15:00:00,35.89,35.91,35.88,35.91,88500.0,28.6818,28.6978,28.6738,28.6978,88500.0
2012-01-25 15:05:00,35.9,35.92,35.89,35.9,37200.0,28.6898,28.7058,28.6818,28.6898,37200.0
2012-01-25 15:10:00,35.9,35.91,35.89,35.9,40400.0,28.6898,28.6978,28.6818,28.6898,40400.0
2012-01-25 15:15:00,35.9,35.92,35.89,35.92,35200.0,28.6898,28.7058,28.6818,28.7058,35200.0
2012-01-25 15:20:00,35.92,35.97,35.91,35.94,121900.0,28.7058,28.7458,28.6978,28.7218,121900.0
2012-01-25 15:25:00,35.94,35.97,35.94,35.96,75200.0,28.7218,28.7458,28.7218,28.7378,75200.0
2012-01-25 15:30:00,35.96,35.99,35.95,35.98,37100.0,28.7378,28.7618,28.7298,28.7538,37100.0
2012-01-25 15:35:00,35.98,35.99,35.97,35.99,44200.0,28.7538,28.7618,28.7458,28.7618,44200.0
2012-01-25 15:40:00,35.99,36.0,35.98,35.99,103100.0,28.7618,28.7697,28.7538,28.7618,103100.0
2012-01-25 15:45:00,35.99,36.02,35.99,36.0,160400.0,28.7618,28.7857,28.7618,28.7697,160400.0
2012-01-25 15:50:00,36.01,36.01,35.98,35.98,92500.0,28.7777,28.7777,28.7538,28.7538,92500.0
2012-01-25 15:55:00,35.97,36.0,35.95,35.97,376300.0,28.7458,28.7697,28.7298,28.7458,376300.0
2012-01-26 09:30:00,36.1,36.1,35.98,35.99,62000.0,28.8497,28.8497,28.7538,28.7618,62000.0
2012-01-26 09:35:00,35.99,36.0,35.93,35.96,99100.0,28.7618,28.7697,28.7138,28.7378,99100.0
2012-01-26 09:40:00,35.96,35.97,35.94,35.95,121700.0,28.7378,28.7458,28.7218,28.7298,121700.0
2012-01-26 09:45:00,35.95,35.96,35.93,35.95,107200.0,28.7298,28.7378,28.7138,28.7298,107200.0
2012-01-26 09:50:00,35.95,35.99,35.95,35.97,47300.0,28.7298,28.7618,28.7298,28.7458,47300.0
2012-01-26 09:55:00,35.98,36.03,35.96,36.03,34900.0,28.7538,28.7937,28.7378,28.7937,34900.0
2012-01-26 10:00:00,36.02,36.03,35.99,36.01,36400.0,28.7857,28.7937,28.7618,28.7777,36400.0
2012-01-26 10:05:00,36.01,36.02,35.99,36.01,60400.0,28.7777,28.7857,28.7618,28.7777,60400.0
2012-01-26 10:10:00,36.01,36.01,35.94,35.96,21500.0,28.7777,28.7777,28.7218,28.7378,21500.0
2012-01-26 10:15:00,35.96,35.99,35.96,35.96,26000.0,28.7378,28.7618,28.7378,28.7378,26000.0
2012-01-26 10:20:00,35.95,35.97,35.94,35.95,23900.0,28.7298,28.7458,28.7218,28.7298,23900.0
2012-01-26 10:25:00,35.94,35.95,35.91,35.92,73400.0,28.7218,28.7298,28.6978,28.7058,73400.0
2012-01-26 10:30:00,35.92,35.93,35.89,35.9,59000.0,28.7058,28.7138,28.6818,28.6898,59000.0
2012-01-26 10:35:00,35.9,35.92,35.88,35.89,42400.0,28.6898,28.7058,28.6738,28.6818,42400.0
2012-01-26 10:40:00,35.89,35.89,35.86,35.88,87700.0,28.6818,28.6818,28.6579,28.6738,87700.0
2012-01-26 10:45:00,35.89,35.89,35.84,35.84,192900.0,28.6818,28.6818,28.6419,28.6419,192900.0
2012-01-26 10:50:00,35.84,35.85,35.84,35.84,108900.0,28.6419,28.6499,28.6419,28.6419,108900.0
2012-01-26 10:55:00,35.86,35.86,35.82,35.82,91500.0,28.6579,28.6579,28.6259,28.6259,91500.0
2012-01-26 11:00:00,35.82,35.85,35.8,35.84,68200.0,28.6259,28.6499,28.6099,28.6419,68200.0
2012-01-26 11:05:00,35.85,35.87,35.85,35.86,140400.0,28.6499,28.6659,28.6499,28.6579,140400.0
2012-01-26 11:10:00,35.86,35.86,35.84,35.84,104000.0,28.6579,28.6579,28.6419,28.6419,104000.0
2012-01-26 11:15:00,35.84,35.85,35.81,35.84,68000.0,28.6419,28.6499,28.6179,28.6419,68000.0
2012-01-26 11:20:00,35.84,35.85,35.83,35.84,57800.0,28.6419,28.6499,28.6339,28.6419,57800.0
2012-01-26 11:25:00,35.84,35.86,35.83,35.84,102100.0,28.6419,28.6579,28.6339,28.6419,102100.0
2012-01-26 11:30:00,35.84,35.86,35.83,35.86,50200.0,28.6419,28.6579,28.6339,28.6579,50200.0
2012-01-26 11:35:00,35.86,35.87,35.84,35.84,35000.0,28.6579,28.6659,28.6419,28.6419,35000.0
2012-01-26 11:40:00,35.84,35.86,35.84,35.85,48600.0,28.6419,28.6579,28.6419,28.6499,48600.0
2012-01-26 11:45:00,35.85,35.85,35.83,35.83,17800.0,28.6499,28.6499,28.6339,28.6339,17800.0
2012-01-26 11:50:00,35.83,35.84,35.82,35.83,55000.0,28.6339,28.6419,28.6259,28.6339,55000.0
2012-01-26 11:55:00,35.82,35.84,35.81,35.81,11700.0,28.6259,28.6419,28.6179,28.6179,11700.0
2012-01-26 12:00:00,35.81,35.83,35.81,35.83,10200.0,28.6179,28.6339,28.6179,28.6339,10200.0
2012-01-26 12:05:00,35.83,35.84,35.81,35.82,36600.0,28.6339,28.6419,28.6179,28.6259,36600.0
2012-01-26 12:10:00,35.82,35.83,35.82,35.83,6600.0,28.6259,28.6339,28.6259,28.6339,6600.0
2012-01-26 12:15:00,35.82,35.82,35.8,35.81,56700.0,28.6259,28.6259,28.6099,28.6179,56700.0
2012-01-26 12:20:00,35.81,35.82,35.8,35.81,185400.0,28.6179,28.6259,28.6099,28.6179,185400.0
2012-01-26 12:25:00,35.82,35.83,35.82,35.82,7300.0,28.6259,28.6339,28.6259,28.6259,7300.0
2012-01-26 12:30:00,35.82,35.83,35.82,35.83,10600.0,28.6259,28.6339,28.6259,28.6339,10600.0
2012-01-26 12:35:00,35.83,35.84,35.82,35.84,10900.0,28.6339,28.6419,28.6259,28.6419,10900.0
2012-01-26 12:40:00,35.84,35.85,35.83,35.83,6500.0,28.6419,28.6499,28.6339,28.6339,6500.0
2012-01-26 12:45:00,35.84,35.86,35.84,35.86,7100.0,28.6419,28.6579,28.6419,28.6579,7100.0
2012-01-26 12:50:00,35.85,35.89,35.85,35.88,19600.0,28.6499,28.6818,28.6499,28.6738,19600.0
2012-01-26 12:55:00,35.88,35.88,35.87,35.88,11800.0,28.6738,28.6738,28.6659,28.6738,11800.0
2012-01-26 13:00:00,35.87,35.89,35.87,35.89,61100.0,28.6659,28.6818,28.6659,28.6818,61100.0
2012-01-26 13:05:00,35.89,35.89,35.88,35.88,22100.0,28.6818,28.6818,28.6738,28.6738,22100.0
2012-01-26 13:10:00,35.89,35.9,35.89,35.9,11900.0,28.6818,28.6898,28.6818,28.6898,11900.0
2012-01-26 13:15:00,35.91,35.91,35.88,35.89,7500.0,28.6978,28.6978,28.6738,28.6818,7500.0
2012-01-26 13:20:00,35.88,35.89,35.87,35.87,7700.0,28.6738,28.6818,28.6659,28.6659,7700.0
2012-01-26 13:25:00,35.87,35.88,35.86,35.86,24400.0,28.6659,28.6738,28.6579,28.6579,24400.0
2012-01-26 13:30:00,35.86,35.86,35.85,35.86,3400.0,28.6579,28.6579,28.6499,28.6579,3400.0
2012-01-26 13:35:00,35.86,35.86,35.79,35.79,28700.0,28.6579,28.6579,28.6019,28.6019,28700.0
2012-01-26 13:40:00,35.8,35.83,35.78,35.82,65200.0,28.6099,28.6339,28.5939,28.6259,65200.0
2012-01-26 13:45:00,35.81,35.82,35.81,35.82,97900.0,28.6179,28.6259,28.6179,28.6259,97900.0
2012-01-26 13:50:00,35.82,35.82,35.81,35.81,23900.0,28.6259,28.6259,28.6179,28.6179,23900.0
2012-01-26 13:55:00,35.82,35.83,35.79,35.79,17400.0,28.6259,28.6339,28.6019,28.6019,17400.0
2012-01-26 14:00:00,35.79,35.79,35.78,35.79,16300.0,28.6019,28.6019,28.5939,28.6019,16300.0
2012-01-26 14:05:00,35.79,35.8,35.78,35.79,32300.0,28.6019,28.6099,28.5939,28.6019,32300.0
2012-01-26 14:10:00,35.79,35.8,35.78,35.78,6700.0,28.6019,28.6099,28.5939,28.5939,6700.0
2012-01-26 14:15:00,35.79,35.79,35.75,35.76,65600.0,28.6019,28.6019,28.57,28.5779,65600.0
2012-01-26 14:20:00,35.76,35.77,35.73,35.75,29100.0,28.5779,28.5859,28.554,28.57,29100.0
2012-01-26 14:25:00,35.75,35.79,35.75,35.78,49200.0,28.57,28.6019,28.57,28.5939,49200.0
2012-01-26 14:30:00,35.78,35.8,35.78,35.8,58100.0,28.5939,28.6099,28.5939,28.6099,58100.0
2012-01-26 14:35:00,35.79,35.8,35.76,35.77,25700.0,28.6019,28.6099,28.5779,28.5859,25700.0
2012-01-26 14:40:00,35.77,35.77,35.75,35.76,35500.0,28.5859,28.5859,28.57,28.5779,35500.0
2012-01-26 14:45:00,35.77,35.8,35.76,35.78,44100.0,28.5859,28.6099,28.5779,28.5939,44100.0
2012-01-26 14:50:00,35.79,35.81,35.78,35.79,44600.0,28.6019,28.6179,28.5939,28.6019,44600.0
2012-01-26 14:55:00,35.79,35.8,35.76,35.77,22100.0,28.6019,28.6099,28.5779,28.5859,22100.0
2012-01-26 15:00:00,35.76,35.77,35.73,35.76,27300.0,28.5779,28.5859,28.554,28.5779,27300.0
2012-01-26 15:05:00,35.76,35.77,35.73,35.75,138200.0,28.5779,28.5859,28.554,28.57,138200.0
2012-01-26 15:10:00,35.75,35.77,35.74,35.75,57000.0,28.57,28.5859,28.562,28.57,57000.0
2012-01-26 15:15:00,35.75,35.75,35.73,35.74,11300.0,28.57,28.57,28.554,28.562,11300.0
2012-01-26 15:20:00,35.74,35.75,35.71,35.72,26200.0,28.562,28.57,28.538,28.546,26200.0
2012-01-26 15:25:00,35.72,35.73,35.68,35.69,92800.0,28.546,28.554,28.514,28.522,92800.0
2012-01-26 15:30:00,35.69,35.7,35.69,35.7,26400.0,28.522,28.53,28.522,28.53,26400.0
2012-01-26 15:35:00,35.69,35.73,35.69,35.73,58200.0,28.522,28.554,28.522,28.554,58200.0
2012-01-26 15:40:00,35.73,35.79,35.73,35.79,98300.0,28.554,28.6019,28.554,28.6019,98300.0
2012-01-26 15:45:00,35.78,35.81,35.77,35.8,270000.0,28.5939,28.6179,28.5859,28.6099,270000.0
2012-01-26 15:50:00,35.81,35.81,35.77,35.79,58400.0,28.6179,28.6179,28.5859,28.6019,58400.0
2012-01-26 15:55:00,35.79,35.83,35.78,35.82,460300.0,28.6019,28.6339,28.5939,28.6259,460300.0
2012-01-27 09:30:00,35.66,35.84,35.66,35.82,59400.0,28.498,28.6419,28.498,28.6259,59400.0
2012-01-27 09:35:00,35.83,35.84,35.8,35.8,26800.0,28.6339,28.6419,28.6099,28.6099,26800.0
2012-01-27 09:40:00,35.8,35.82,35.79,35.81,27000.0,28.6099,28.6259,28.6019,28.6179,27000.0
2012-01-27 09:45:00,35.8,35.85,35.8,35.84,78300.0,28.6099,28.6499,28.6099,28.6419,78300.0
2012-01-27 09:50:00,35.84,35.85,35.82,35.82,18300.0,28.6419,28.6499,28.6259,28.6259,18300.0
2012-01-27 09:55:00,35.82,35.85,35.8,35.83,19100.0,28.6259,28.6499,28.6099,28.6339,19100.0
2012-01-27 10:00:00,35.83,35.83,35.78,35.8,66700.0,28.6339,28.6339,28.5939,28.6099,66700.0
2012-01-27 10:05:00,35.8,35.8,35.77,35.78,70600.0,28.6099,28.6099,28.5859,28.5939,70600.0
2012-01-27 10:10:00,35.78,35.81,35.77,35.81,27500.0,28.5939,28.6179,28.5859,28.6179,27500.0
2012-01-27 10:15:00,35.82,35.84,35.82,35.82,61200.0,28.6259,28.6419,28.6259,28.6259,61200.0
2012-01-27 10:20:00,35.82,35.84,35.82,35.83,9200.0,28.6259,28.6419,28.6259,28.6339,9200.0
2012-01-27 10:25:00,35.84,35.86,35.83,35.83,26600.0,28.6419,28.6579,28.6339,28.6339,26600.0
2012-01-27 10:30:00,35.84,35.85,35.82,35.83,32400.0,28.6419,28.6499,28.6259,28.6339,32400.0
2012-01-27 10:35:00,35.83,35.83,35.79,35.79,28900.0,28.6339,28.6339,28.6019,28.6019,28900.0
2012-01-27 10:40:00,35.8,35.8,35.77,35.79,25400.0,28.6099,28.6099,28.5859,28.6019,25400.0
2012-01-27 10:45:00,35.79,35.79,35.76,35.77,30500.0,28.6019,28.6019,28.5779,28.5859,30500.0
2012-01-27 10:50:00,35.77,35.78,35.76,35.78,42800.0,28.5859,28.5939,28.5779,28.5939,42800.0
2012-01-27 10:55:00,35.79,35.79,35.76,35.78,12300.0,28.6019,28.6019,28.5779,28.5939,12300.0
2012-01-27 11:00:00,35.8,35.8,35.78,35.79,21300.0,28.6099,28.6099,28.5939,28.6019,21300.0
2012-01-27 11:05:00,35.79,35.81,35.79,35.81,17500.0,28.6019,28.6179,28.6019,28.6179,17500.0
2012-01-27 11:10:00,35.8,35.81,35.79,35.8,55400.0,28.6099,28.6179,28.6019,28.6099,55400.0
2012-01-27 11:15:00,35.8,35.85,35.8,35.84,121500.0,28.6099,28.6499,28.6099,28.6419,121500.0
2012-01-27 11:20:00,35.83,35.84,35.81,35.81,42400.0,28.6339,28.6419,28.6179,28.6179,42400.0
2012-01-27 11:25:00,35.81,35.83,35.81,35.81,50800.0,28.6179,28.6339,28.6179,28.6179,50800.0
2012-01-27 11:30:00,35.81,35.81,35.78,35.78,30800.0,28.6179,28.6179,28.5939,28.5939,30800.0
2012-01-27 11:35:00,35.78,35.78,35.75,35.76,20100.0,28.5939,28.5939,28.57,28.5779,20100.0
2012-01-27 11:40:00,35.76,35.76,35.73,35.74,37000.0,28.5779,28.5779,28.554,28.562,37000.0
2012-01-27 11:45:00,35.75,35.76,35.74,35.75,15800.0,28.57,28.5779,28.562,28.57,15800.0
2012-01-27 11:50:00,35.75,35.76,35.73,35.75,10400.0,28.57,28.5779,28.554,28.57,10400.0
2012-01-27 11:55:00,35.75,35.77,35.75,35.77,17600.0,28.57,28.5859,28.57,28.5859,17600.0
2012-01-27 12:00:00,35.76,35.77,35.75,35.75,81400.0,28.5779,28.5859,28.57,28.57,81400.0
2012-01-27 12:05:00,35.75,35.76,35.7,35.71,135800.0,28.57,28.5779,28.53,28.538,135800.0
2012-01-27 12:10:00,35.71,35.72,35.7,35.71,45600.0,28.538,28.546,28.53,28.538,45600.0
2012-01-27 12:15:00,35.72,35.73,35.7,35.73,60700.0,28.546,28.554,28.53,28.554,60700.0
2012-01-27 12:20:00,35.73,35.76,35.73,35.74,84200.0,28.554,28.5779,28.554,28.562,84200.0
2012-01-27 12:25:00,35.75,35.77,35.74,35.76,74800.0,28.57,28.5859,28.562,28.5779,74800.0
2012-01-27 12:30:00,35.75,35.77,35.75,35.76,11700.0,28.57,28.5859,28.57,28.5779,11700.0
2012-01-27 12:35:00,35.77,35.79,35.77,35.79,16000.0,28.5859,28.6019,28.5859,28.6019,16000.0
2012-01-27 12:40:00,35.78,35.79,35.77,35.78,25100.0,28.5939,28.6019,28.5859,28.5939,25100.0
2012-01-27 12:45:00,35.79,35.79,35.78,35.79,8300.0,28.6019,28.6019,28.5939,28.6019,8300.0
2012-01-27 12:50:00,35.79,35.79,35.76,35.77,5500.0,28.6019,28.6019,28.5779,28.5859,5500.0
2012-01-27 12:55:00,35.77,35.79,35.74,35.75,22100.0,28.5859,28.6019,28.562,28.57,22100.0
2012-01-27 13:00:00,35.74,35.8,35.73,35.79,18000.0,28.562,28.6099,28.554,28.6019,18000.0
2012-01-27 13:05:00,35.79,35.81,35.78,35.8,25600.0,28.6019,28.6179,28.5939,28.6099,25600.0
2012-01-27 13:10:00,35.8,35.81,35.78,35.78,81500.0,28.6099,28.6179,28.5939,28.5939,81500.0
2012-01-27 13:15:00,35.78,35.82,35.78,35.82,13600.0,28.5939,28.6259,28.5939,28.6259,13600.0
2012-01-27 13:20:00,35.82,35.82,35.8,35.8,12000.0,28.6259,28.6259,28.6099,28.6099,12000.0
2012-01-27 13:25:00,35.81,35.83,35.8,35.81,61400.0,28.6179,28.6339,28.6099,28.6179,61400.0
2012-01-27 13:30:00,35.81,35.84,35.8,35.83,26800.0,28.6179,28.6419,28.6099,28.6339,26800.0
2012-01-27 13:35:00,35.83,35.86,35.83,35.86,11300.0,28.6339,28.6579,28.6339,28.6579,11300.0
2012-01-27 13:40:00,35.86,35.86,35.85,35.86,17500.0,28.6579,28.6579,28.6499,28.6579,17500.0
2012-01-27 13:45:00,35.86,35.86,35.85,35.85,18800.0,28.6579,28.6579,28.6499,28.6499,18800.0
2012-01-27 13:50:00,35.85,35.86,35.84,35.85,5200.0,28.6499,28.6579,28.6419,28.6499,5200.0
2012-01-27 13:55:00,35.85,35.85,35.83,35.85,75800.0,28.6499,28.6499,28.6339,28.6499,75800.0
2012-01-27 14:00:00,35.85,35.86,35.84,35.84,28500.0,28.6499,28.6579,28.6419,28.6419,28500.0
2012-01-27 14:05:00,35.84,35.84,35.83,35.84,30100.0,28.6419,28.6419,28.6339,28.6419,30100.0
2012-01-27 14:10:00,35.83,35.84,35.8,35.8,77900.0,28.6339,28.6419,28.6099,28.6099,77900.0
2012-01-27 14:15:00,35.8,35.82,35.79,35.82,32400.0,28.6099,28.6259,28.6019,28.6259,32400.0
2012-01-27 14:20:00,35.8,35.8,35.8,35.8,70700.0,28.6099,28.6099,28.6099,28.6099,70700.0
2012-01-27 14:25:00,35.8,35.81,35.79,35.8,32200.0,28.6099,28.6179,28.6019,28.6099,32200.0
2012-01-27 14:30:00,35.8,35.82,35.8,35.81,9300.0,28.6099,28.6259,28.6099,28.6179,9300.0
2012-01-27 14:35:00,35.82,35.84,35.81,35.84,11500.0,28.6259,28.6419,28.6179,28.6419,11500.0
2012-01-27 14:40:00,35.84,35.85,35.82,35.85,31500.0,28.6419,28.6499,28.6259,28.6499,31500.0
2012-01-27 14:45:00,35.84,35.86,35.84,35.85,11100.0,28.6419,28.6579,28.6419,28.6499,11100.0
2012-01-27 14:50:00,35.84,35.85,35.83,35.84,13700.0,28.6419,28.6499,28.6339,28.6419,13700.0
2012-01-27 14:55:00,35.85,35.87,35.84,35.86,42900.0,28.6499,28.6659,28.6419,28.6579,42900.0
2012-01-27 15:00:00,35.86,35.87,35.85,35.87,18500.0,28.6579,28.6659,28.6499,28.6659,18500.0
2012-01-27 15:05:00,35.87,35.87,35.85,35.86,48100.0,28.6659,28.6659,28.6499,28.6579,48100.0
2012-01-27 15:10:00,35.86,35.88,35.86,35.88,37500.0,28.6579,28.6738,28.6579,28.6738,37500.0
2012-01-27 15:15:00,35.88,35.91,35.88,35.9,23200.0,28.6738,28.6978,28.6738,28.6898,23200.0
2012-01-27 15:20:00,35.9,35.93,35.89,35.89,45600.0,28.6898,28.7138,28.6818,28.6818,45600.0
2012-01-27 15:25:00,35.9,35.94,35.89,35.94,119900.0,28.6898,28.7218,28.6818,28.7218,119900.0
2012-01-27 15:30:00,35.92,35.93,35.89,35.89,60400.0,28.7058,28.7138,28.6818,28.6818,60400.0
2012-01-27 15:35:00,35.9,35.93,35.89,35.93,44100.0,28.6898,28.7138,28.6818,28.7138,44100.0
2012-01-27 15:40:00,35.93,35.93,35.91,35.92,58000.0,28.7138,28.7138,28.6978,28.7058,58000.0
2012-01-27 15:45:00,35.91,35.92,35.88,35.9,115200.0,28.6978,28.7058,28.6738,28.6898,115200.0
2012-01-27 15:50:00,35.89,35.9,35.87,35.87,49400.0,28.6818,28.6898,28.6659,28.6659,49400.0
2012-01-27 15:55:00,35.87,35.88,35.82,35.83,288800.0,28.6659,28.6738,28.6259,28.6339,288800.0
2012-01-30 09:30:00,35.6,35.64,35.47,35.51,128700.0,28.4501,28.482,28.3462,28.3782,128700.0
2012-01-30 09:35:00,35.51,35.54,35.49,35.5,100300.0,28.3782,28.4021,28.3622,28.3702,100300.0
2012-01-30 09:40:00,35.51,35.54,35.51,35.52,98600.0,28.3782,28.4021,28.3782,28.3861,98600.0
2012-01-30 09:45:00,35.52,35.56,35.51,35.51,142200.0,28.3861,28.4181,28.3782,28.3782,142200.0
2012-01-30 09:50:00,35.51,35.52,35.47,35.52,50300.0,28.3782,28.3861,28.3462,28.3861,50300.0
2012-01-30 09:55:00,35.52,35.54,35.51,35.53,103000.0,28.3861,28.4021,28.3782,28.3941,103000.0
2012-01-30 10:00:00,35.52,35.55,35.52,35.52,34600.0,28.3861,28.4101,28.3861,28.3861,34600.0
2012-01-30 10:05:00,35.52,35.53,35.48,35.51,67400.0,28.3861,28.3941,28.3542,28.3782,67400.0
2012-01-30 10:10:00,35.5,35.51,35.45,35.46,117100.0,28.3702,28.3782,28.3302,28.3382,117100.0
2012-01-30 10:15:00,35.45,35.49,35.45,35.48,159700.0,28.3302,28.3622,28.3302,28.3542,159700.0
2012-01-30 10:20:00,35.47,35.49,35.47,35.48,111500.0,28.3462,28.3622,28.3462,28.3542,111500.0
2012-01-30 10:25:00,35.48,35.5,35.47,35.48,46700.0,28.3542,28.3702,28.3462,28.3542,46700.0
2012-01-30 10:30:00,35.48,35.49,35.48,35.48,69800.0,28.3542,28.3622,28.3542,28.3542,69800.0
2012-01-30 10:35:00,35.48,35.49,35.46,35.48,52100.0,28.3542,28.3622,28.3382,28.3542,52100.0
2012-01-30 10:40:00,35.47,35.49,35.47,35.48,25800.0,28.3462,28.3622,28.3462,28.3542,25800.0
2012-01-30 10:45:00,35.48,35.51,35.47,35.51,31000.0,28.3542,28.3782,28.3462,28.3782,31000.0
2012-01-30 10:50:00,35.51,35.55,35.51,35.55,45700.0,28.3782,28.4101,28.3782,28.4101,45700.0
2012-01-30 10:55:00,35.55,35.55,35.53,35.55,43400.0,28.4101,28.4101,28.3941,28.4101,43400.0
2012-01-30 11:00:00,35.55,35.6,35.54,35.59,168500.0,28.4101,28.4501,28.4021,28.4421,168500.0
2012-01-30 11:05:00,35.59,35.61,35.58,35.59,113500.0,28.4421,28.4581,28.4341,28.4421,113500.0
2012-01-30 11:10:00,35.6,35.6,35.57,35.58,58500.0,28.4501,28.4501,28.4261,28.4341,58500.0
2012-01-30 11:15:00,35.58,35.59,35.57,35.59,41100.0,28.4341,28.4421,28.4261,28.4421,41100.0
2012-01-30 11:20:00,35.59,35.62,35.59,35.62,34900.0,28.4421,28.4661,28.4421,28.4661,34900.0
2012-01-30 11:25:00,35.61,35.63,35.6,35.61,76300.0,28.4581,28.4741,28.4501,28.4581,76300.0
2012-01-30 11:30:00,35.6,35.61,35.59,35.59,45900.0,28.4501,28.4581,28.4421,28.4421,45900.0
2012-01-30 11:35:00,35.6,35.62,35.59,35.61,146500.0,28.4501,28.4661,28.4421,28.4581,146500.0
2012-01-30 11:40:00,35.62,35.62,35.59,35.59,56900.0,28.4661,28.4661,28.4421,28.4421,56900.0
2012-01-30 11:45:00,35.59,35.61,35.59,35.61,60200.0,28.4421,28.4581,28.4421,28.4581,60200.0
2012-01-30 11:50:00,35.61,35.63,35.6,35.61,67200.0,28.4581,28.4741,28.4501,28.4581,67200.0
2012-01-30 11:55:00,35.62,35.62,35.59,35.62,95200.0,28.4661,28.4661,28.4421,28.4661,95200.0
2012-01-30 12:00:00,35.62,35.64,35.62,35.64,56200.0,28.4661,28.482,28.4661,28.482,56200.0
2012-01-30 12:05:00,35.64,35.66,35.63,35.65,36100.0,28.482,28.498,28.4741,28.49,36100.0
2012-01-30 12:10:00,35.65,35.67,35.65,35.65,35900.0,28.49,28.506,28.49,28.49,35900.0
2012-01-30 12:15:00,35.65,35.66,35.64,35.64,10900.0,28.49,28.498,28.482,28.482,10900.0
2012-01-30 12:20:00,35.64,35.66,35.63,35.66,321400.0,28.482,28.498,28.4741,28.498,321400.0
2012-01-30 12:25:00,35.66,35.67,35.65,35.66,31200.0,28.498,28.506,28.49,28.498,31200.0
2012-01-30 12:30:00,35.65,35.66,35.65,35.65,11800.0,28.49,28.498,28.49,28.49,11800.0
2012-01-30 12:35:00,35.64,35.65,35.63,35.63,10400.0,28.482,28.49,28.4741,28.4741,10400.0
2012-01-30 12:40:00,35.64,35.65,35.63,35.63,47900.0,28.482,28.49,28.4741,28.4741,47900.0
2012-01-30 12:45:00,35.63,35.63,35.61,35.62,51600.0,28.4741,28.4741,28.4581,28.4661,51600.0
2012-01-30 12:50:00,35.62,35.63,35.61,35.63,33600.0,28.4661,28.4741,28.4581,28.4741,33600.0
2012-01-30 12:55:00,35.62,35.64,35.62,35.64,18000.0,28.4661,28.482,28.4661,28.482,18000.0
2012-01-30 13:00:00,35.64,35.65,35.64,35.65,28200.0,28.482,28.49,28.482,28.49,28200.0
2012-01-30 13:05:00,35.65,35.65,35.61,35.61,12300.0,28.49,28.49,28.4581,28.4581,12300.0
2012-01-30 13:10:00,35.6,35.62,35.6,35.62,54200.0,28.4501,28.4661,28.4501,28.4661,54200.0
2012-01-30 13:15:00,35.62,35.64,35.61,35.63,34500.0,28.4661,28.482,28.4581,28.4741,34500.0
2012-01-30 13:20:00,35.64,35.67,35.64,35.67,14300.0,28.482,28.506,28.482,28.506,14300.0
2012-01-30 13:25:00,35.68,35.69,35.68,35.69,20600.0,28.514,28.522,28.514,28.522,20600.0
2012-01-30 13:30:00,35.7,35.7,35.69,35.7,24700.0,28.53,28.53,28.522,28.53,24700.0
2012-01-30 13:35:00,35.7,35.72,35.69,35.72,34000.0,28.53,28.546,28.522,28.546,34000.0
2012-01-30 13:40:00,35.72,35.74,35.72,35.73,41100.0,28.546,28.562,28.546,28.554,41100.0
2012-01-30 13:45:00,35.73,35.76,35.73,35.74,84600.0,28.554,28.5779,28.554,28.562,84600.0
2012-01-30 13:50:00,35.74,35.74,35.73,35.73,22300.0,28.562,28.562,28.554,28.554,22300.0
2012-01-30 13:55:00,35.73,35.73,35.72,35.73,17400.0,28.554,28.554,28.546,28.554,17400.0
2012-01-30 14:00:00,35.73,35.73,35.71,35.71,10800.0,28.554,28.554,28.538,28.538,10800.0
2012-01-30 14:05:00,35.72,35.74,35.72,35.73,20700.0,28.546,28.562,28.546,28.554,20700.0
2012-01-30 14:10:00,35.73,35.76,35.73,35.73,53400.0,28.554,28.5779,28.554,28.554,53400.0
2012-01-30 14:15:00,35.74,35.74,35.72,35.73,25300.0,28.562,28.562,28.546,28.554,25300.0
2012-01-30 14:20:00,35.73,35.73,35.72,35.72,9500.0,28.554,28.554,28.546,28.546,9500.0
2012-01-30 14:25:00,35.71,35.71,35.7,35.7,3500.0,28.538,28.538,28.53,28.53,3500.0
2012-01-30 14:30:00,35.7,35.72,35.7,35.72,17400.0,28.53,28.546,28.53,28.546,17400.0
2012-01-30 14:35:00,35.73,35.74,35.72,35.73,17500.0,28.554,28.562,28.546,28.554,17500.0
2012-01-30 14:40:00,35.74,35.74,35.73,35.74,2400.0,28.562,28.562,28.554,28.562,2400.0
2012-01-30 14:45:00,35.74,35.75,35.7,35.7,32300.0,28.562,28.57,28.53,28.53,32300.0
2012-01-30 14:50:00,35.71,35.71,35.69,35.7,29300.0,28.538,28.538,28.522,28.53,29300.0
2012-01-30 14:55:00,35.7,35.71,35.7,35.7,23200.0,28.53,28.538,28.53,28.53,23200.0
2012-01-30 15:00:00,35.7,35.71,35.67,35.69,50100.0,28.53,28.538,28.506,28.522,50100.0
2012-01-30 15:05:00,35.69,35.71,35.69,35.7,16700.0,28.522,28.538,28.522,28.53,16700.0
2012-01-30 15:10:00,35.71,35.75,35.71,35.75,245300.0,28.538,28.57,28.538,28.57,245300.0
2012-01-30 15:15:00,35.74,35.75,35.73,35.74,133400.0,28.562,28.57,28.554,28.562,133400.0
2012-01-30 15:20:00,35.73,35.75,35.73,35.74,28100.0,28.554,28.57,28.554,28.562,28100.0
2012-01-30 15:25:00,35.74,35.75,35.74,35.75,13300.0,28.562,28.57,28.562,28.57,13300.0
2012-01-30 15:30:00,35.75,35.76,35.72,35.72,81900.0,28.57,28.5779,28.546,28.546,81900.0
2012-01-30 15:35:00,35.73,35.73,35.69,35.7,90000.0,28.554,28.554,28.522,28.53,90000.0
2012-01-30 15:40:00,35.72,35.72,35.69,35.7,87500.0,28.546,28.546,28.522,28.53,87500.0
2012-01-30 15:45:00,35.7,35.73,35.69,35.72,109900.0,28.53,28.554,28.522,28.546,109900.0
2012-01-30 15:50:00,35.74,35.76,35.73,35.74,99900.0,28.562,28.5779,28.554,28.562,99900.0
2012-01-30 15:55:00,35.73,35.78,35.72,35.78,232500.0,28.554,28.5939,28.546,28.5939,232500.0
2012-01-31 09:30:00,35.91,36.04,35.9,36.04,143300.0,28.6978,28.8017,28.6898,28.8017,143300.0
2012-01-31 09:35:00,36.03,36.12,36.02,36.12,451800.0,28.7937,28.8656,28.7857,28.8656,451800.0
2012-01-31 09:40:00,36.13,36.13,36.05,36.09,528800.0,28.8736,28.8736,28.8097,28.8417,528800.0
2012-01-31 09:45:00,36.09,36.1,36.02,36.02,185600.0,28.8417,28.8497,28.7857,28.7857,185600.0
2012-01-31 09:50:00,36.02,36.02,35.99,36.01,79100.0,28.7857,28.7857,28.7618,28.7777,79100.0
2012-01-31 09:55:00,36.0,36.06,36.0,36.04,689100.0,28.7697,28.8177,28.7697,28.8017,689100.0
2012-01-31 10:00:00,36.05,36.05,35.92,35.92,601700.0,28.8097,28.8097,28.7058,28.7058,601700.0
2012-01-31 10:05:00,35.91,35.91,35.86,35.89,60800.0,28.6978,28.6978,28.6579,28.6818,60800.0
2012-01-31 10:10:00,35.88,35.93,35.88,35.93,37900.0,28.6738,28.7138,28.6738,28.7138,37900.0
2012-01-31 10:15:00,35.93,35.94,35.91,35.92,25500.0,28.7138,28.7218,28.6978,28.7058,25500.0
2012-01-31 10:20:00,35.91,35.96,35.91,35.96,13800.0,28.6978,28.7378,28.6978,28.7378,13800.0
2012-01-31 10:25:00,35.97,35.99,35.97,35.98,23800.0,28.7458,28.7618,28.7458,28.7538,23800.0
2012-01-31 10:30:00,35.99,35.99,35.97,35.97,19000.0,28.7618,28.7618,28.7458,28.7458,19000.0
2012-01-31 10:35:00,35.97,35.97,35.9,35.91,35700.0,28.7458,28.7458,28.6898,28.6978,35700.0
2012-01-31 10:40:00,35.91,35.93,35.9,35.93,16700.0,28.6978,28.7138,28.6898,28.7138,16700.0
2012-01-31 10:45:00,35.92,35.92,35.86,35.86,17300.0,28.7058,28.7058,28.6579,28.6579,17300.0
2012-01-31 10:50:00,35.85,35.86,35.83,35.84,24100.0,28.6499,28.6579,28.6339,28.6419,24100.0
2012-01-31 10:55:00,35.85,35.86,35.82,35.83,42300.0,28.6499,28.6579,28.6259,28.6339,42300.0
2012-01-31 11:00:00,35.82,35.83,35.81,35.83,46400.0,28.6259,28.6339,28.6179,28.6339,46400.0
2012-01-31 11:05:00,35.83,35.85,35.79,35.79,80000.0,28.6339,28.6499,28.6019,28.6019,80000.0
2012-01-31 11:10:00,35.79,35.79,35.73,35.74,55800.0,28.6019,28.6019,28.554,28.562,55800.0
2012-01-31 11:15:00,35.73,35.75,35.73,35.75,13700.0,28.554,28.57,28.554,28.57,13700.0
2012-01-31 11:20:00,35.74,35.8,35.74,35.8,28400.0,28.562,28.6099,28.562,28.6099,28400.0
2012-01-31 11:25:00,35.8,35.81,35.77,35.8,67000.0,28.6099,28.6179,28.5859,28.6099,67000.0
2012-01-31 11:30:00,35.8,35.8,35.77,35.77,31600.0,28.6099,28.6099,28.5859,28.5859,31600.0
2012-01-31 11:35:00,35.77,35.79,35.76,35.78,25900.0,28.5859,28.6019,28.5779,28.5939,25900.0
2012-01-31 11:40:00,35.77,35.78,35.77,35.77,38600.0,28.5859,28.5939,28.5859,28.5859,38600.0
2012-01-31 11:45:00,35.78,35.78,35.73,35.73,24900.0,28.5939,28.5939,28.554,28.554,24900.0
2012-01-31 11:50:00,35.74,35.74,35.71,35.72,243400.0,28.562,28.562,28.538,28.546,243400.0
2012-01-31 11:55:00,35.71,35.77,35.71,35.77,41800.0,28.538,28.5859,28.538,28.5859,41800.0
2012-01-31 12:00:00,35.77,35.78,35.75,35.77,125300.0,28.5859,28.5939,28.57,28.5859,125300.0
2012-01-31 12:05:00,35.77,35.77,35.75,35.76,33500.0,28.5859,28.5859,28.57,28.5779,33500.0
2012-01-31 12:10:00,35.75,35.76,35.75,35.75,56900.0,28.57,28.5779,28.57,28.57,56900.0
2012-01-31 12:15:00,35.75,35.76,35.75,35.76,14200.0,28.57,28.5779,28.57,28.5779,14200.0
2012-01-31 12:20:00,35.77,35.78,35.76,35.76,21000.0,28.5859,28.5939,28.5779,28.5779,21000.0
2012-01-31 12:25:00,35.75,35.76,35.75,35.76,4400.0,28.57,28.5779,28.57,28.5779,4400.0
2012-01-31 12:30:00,35.76,35.78,35.76,35.78,11700.0,28.5779,28.5939,28.5779,28.5939,11700.0
2012-01-31 12:35:00,35.77,35.78,35.77,35.77,14900.0,28.5859,28.5939,28.5859,28.5859,14900.0
2012-01-31 12:40:00,35.77,35.77,35.74,35.74,27400.0,28.5859,28.5859,28.562,28.562,27400.0
2012-01-31 12:45:00,35.74,35.75,35.74,35.74,8500.0,28.562,28.57,28.562,28.562,8500.0
2012-01-31 12:50:00,35.74,35.76,35.74,35.74,23100.0,28.562,28.5779,28.562,28.562,23100.0
2012-01-31 12:55:00,35.74,35.75,35.72,35.73,15600.0,28.562,28.57,28.546,28.554,15600.0
2012-01-31 13:00:00,35.73,35.75,35.73,35.75,15200.0,28.554,28.57,28.554,28.57,15200.0
2012-01-31 13:05:00,35.75,35.78,35.75,35.78,18000.0,28.57,28.5939,28.57,28.5939,18000.0
2012-01-31 13:10:00,35.77,35.79,35.76,35.76,35400.0,28.5859,28.6019,28.5779,28.5779,35400.0
2012-01-31 13:15:00,35.77,35.77,35.76,35.76,185200.0,28.5859,28.5859,28.5779,28.5779,185200.0
2012-01-31 13:20:00,35.77,35.79,35.77,35.79,251800.0,28.5859,28.6019,28.5859,28.6019,251800.0
2012-01-31 13:25:00,35.79,35.79,35.78,35.78,68500.0,28.6019,28.6019,28.5939,28.5939,68500.0
2012-01-31 13:30:00,35.79,35.79,35.75,35.76,22500.0,28.6019,28.6019,28.57,28.5779,22500.0
2012-01-31 13:35:00,35.76,35.76,35.74,35.74,23000.0,28.5779,28.5779,28.562,28.562,23000.0
2012-01-31 13:40:00,35.73,35.74,35.73,35.73,5100.0,28.554,28.562,28.554,28.554,5100.0
2012-01-31 13:45:00,35.74,35.75,35.72,35.72,20300.0,28.562,28.57,28.546,28.546,20300.0
2012-01-31 13:50:00,35.73,35.73,35.71,35.73,25900.0,28.554,28.554,28.538,28.554,25900.0
2012-01-31 13:55:00,35.73,35.73,35.71,35.72,10200.0,28.554,28.554,28.538,28.546,10200.0
2012-01-31 14:00:00,35.71,35.73,35.71,35.72,16400.0,28.538,28.554,28.538,28.546,16400.0
2012-01-31 14:05:00,35.73,35.73,35.72,35.73,17200.0,28.554,28.554,28.546,28.554,17200.0
2012-01-31 14:10:00,35.74,35.77,35.71,35.77,348800.0,28.562,28.5859,28.538,28.5859,348800.0
2012-01-31 14:15:00,35.76,35.79,35.75,35.79,58200.0,28.5779,28.6019,28.57,28.6019,58200.0
2012-01-31 14:20:00,35.8,35.82,35.8,35.81,45700.0,28.6099,28.6259,28.6099,28.6179,45700.0
2012-01-31 14:25:00,35.81,35.81,35.78,35.8,307900.0,28.6179,28.6179,28.5939,28.6099,307900.0
2012-01-31 14:30:00,35.8,35.8,35.77,35.78,7300.0,28.6099,28.6099,28.5859,28.5939,7300.0
2012-01-31 14:35:00,35.77,35.78,35.77,35.78,7400.0,28.5859,28.5939,28.5859,28.5939,7400.0
2012-01-31 14:40:00,35.78,35.79,35.78,35.79,39100.0,28.5939,28.6019,28.5939,28.6019,39100.0
2012-01-31 14:45:00,35.78,35.79,35.77,35.79,40200.0,28.5939,28.6019,28.5859,28.6019,40200.0
2012-01-31 14:50:00,35.8,35.8,35.78,35.8,29000.0,28.6099,28.6099,28.5939,28.6099,29000.0
2012-01-31 14:55:00,35.8,35.81,35.79,35.8,52000.0,28.6099,28.6179,28.6019,28.6099,52000.0
2012-01-31 15:00:00,35.8,35.8,35.77,35.77,30400.0,28.6099,28.6099,28.5859,28.5859,30400.0
2012-01-31 15:05:00,35.77,35.81,35.76,35.81,64300.0,28.5859,28.6179,28.5779,28.6179,64300.0
2012-01-31 15:10:00,35.8,35.81,35.78,35.81,90600.0,28.6099,28.6179,28.5939,28.6179,90600.0
2012-01-31 15:15:00,35.8,35.84,35.8,35.82,101900.0,28.6099,28.6419,28.6099,28.6259,101900.0
2012-01-31 15:20:00,35.82,35.83,35.79,35.79,152100.0,28.6259,28.6339,28.6019,28.6019,152100.0
2012-01-31 15:25:00,35.79,35.82,35.79,35.82,116400.0,28.6019,28.6259,28.6019,28.6259,116400.0
2012-01-31 15:30:00,35.82,35.83,35.79,35.79,153800.0,28.6259,28.6339,28.6019,28.6019,153800.0
2012-01-31 15:35:00,35.79,35.79,35.77,35.77,45700.0,28.6019,28.6019,28.5859,28.5859,45700.0
2012-01-31 15:40:00,35.77,35.8,35.77,35.78,121300.0,28.5859,28.6099,28.5859,28.5939,121300.0
2012-01-31 15:45:00,35.78,35.8,35.76,35.76,177800.0,28.5939,28.6099,28.5779,28.5779,177800.0
2012-01-31 15:50:00,35.77,35.78,35.75,35.76,93400.0,28.5859,28.5939,28.57,28.5779,93400.0
2012-01-31 15:55:00,35.76,35.81,35.75,35.78,481400.0,28.5779,28.6179,28.57,28.5939,481400.0
2012-02-01 09:30:00,35.91,36.06,35.91,36.06,205600.0,28.6978,28.8177,28.6978,28.8177,205600.0
2012-02-01 09:35:00,36.06,36.09,36.04,36.08,264300.0,28.8177,28.8417,28.8017,28.8337,264300.0
2012-02-01 09:40:00,36.08,36.1,36.06,36.07,150400.0,28.8337,28.8497,28.8177,28.8257,150400.0
2012-02-01 09:45:00,36.08,36.1,36.06,36.08,209800.0,28.8337,28.8497,28.8177,28.8337,209800.0
2012-02-01 09:50:00,36.08,36.13,36.08,36.09,177200.0,28.8337,28.8736,28.8337,28.8417,177200.0
2012-02-01 09:55:00,36.1,36.12,36.09,36.12,150600.0,28.8497,28.8656,28.8417,28.8656,150600.0
2012-02-01 10:00:00,36.12,36.15,36.08,36.13,64300.0,28.8656,28.8896,28.8337,28.8736,64300.0
2012-02-01 10:05:00,36.14,36.19,36.14,36.19,89000.0,28.8816,28.9216,28.8816,28.9216,89000.0
2012-02-01 10:10:00,36.2,36.24,36.19,36.23,89200.0,28.9296,28.9615,28.9216,28.9536,89200.0
2012-02-01 10:15:00,36.24,36.24,36.22,36.24,67300.0,28.9615,28.9615,28.9456,28.9615,67300.0
2012-02-01 10:20:00,36.23,36.25,36.23,36.24,62600.0,28.9536,28.9695,28.9536,28.9615,62600.0
2012-02-01 10:25:00,36.23,36.25,36.22,36.23,47200.0,28.9536,28.9695,28.9456,28.9536,47200.0
2012-02-01 10:30:00,36.23,36.24,36.21,36.23,60800.0,28.9536,28.9615,28.9376,28.9536,60800.0
2012-02-01 10:35:00,36.23,36.23,36.19,36.2,79500.0,28.9536,28.9536,28.9216,28.9296,79500.0
2012-02-01 10:40:00,36.2,36.21,36.16,36.2,2901900.0,28.9296,28.9376,28.8976,28.9296,2901900.0
2012-02-01 10:45:00,36.2,36.23,36.15,36.23,440500.0,28.9296,28.9536,28.8896,28.9536,440500.0
2012-02-01 10:50:00,36.23,36.23,36.2,36.2,42800.0,28.9536,28.9536,28.9296,28.9296,42800.0
2012-02-01 10:55:00,36.2,36.22,36.19,36.22,141200.0,28.9296,28.9456,28.9216,28.9456,141200.0
2012-02-01 11:00:00,36.22,36.24,36.2,36.2,55300.0,28.9456,28.9615,28.9296,28.9296,55300.0
2012-02-01 11:05:00,36.2,36.23,36.2,36.22,23200.0,28.9296,28.9536,28.9296,28.9456,23200.0
2012-02-01 11:10:00,36.23,36.23,36.2,36.21,34900.0,28.9536,28.9536,28.9296,28.9376,34900.0
2012-02-01 11:15:00,36.21,36.21,36.18,36.18,54600.0,28.9376,28.9376,28.9136,28.9136,54600.0
2012-02-01 11:20:00,36.18,36.2,36.17,36.18,45400.0,28.9136,28.9296,28.9056,28.9136,45400.0
2012-02-01 11:25:00,36.19,36.19,36.17,36.19,80700.0,28.9216,28.9216,28.9056,28.9216,80700.0
2012-02-01 11:30:00,36.18,36.2,36.18,36.2,88500.0,28.9136,28.9296,28.9136,28.9296,88500.0
2012-02-01 11:35:00,36.21,36.23,36.2,36.21,40700.0,28.9376,28.9536,28.9296,28.9376,40700.0
2012-02-01 11:40:00,36.21,36.21,36.18,36.18,14000.0,28.9376,28.9376,28.9136,28.9136,14000.0
2012-02-01 11:45:00,36.18,36.21,36.16,36.19,34900.0,28.9136,28.9376,28.8976,28.9216,34900.0
2012-02-01 11:50:00,36.19,36.22,36.19,36.22,16800.0,28.9216,28.9456,28.9216,28.9456,16800.0
2012-02-01 11:55:00,36.22,36.22,36.2,36.22,65500.0,28.9456,28.9456,28.9296,28.9456,65500.0
2012-02-01 12:00:00,36.22,36.22,36.21,36.21,11900.0,28.9456,28.9456,28.9376,28.9376,11900.0
2012-02-01 12:05:00,36.21,36.23,36.21,36.21,37900.0,28.9376,28.9536,28.9376,28.9376,37900.0
2012-02-01 12:10:00,36.21,36.22,36.2,36.21,35700.0,28.9376,28.9456,28.9296,28.9376,35700.0
2012-02-01 12:15:00,36.21,36.23,36.21,36.23,21600.0,28.9376,28.9536,28.9376,28.9536,21600.0
2012-02-01 12:20:00,36.22,36.25,36.22,36.24,81900.0,28.9456,28.9695,28.9456,28.9615,81900.0
2012-02-01 12:25:00,36.25,36.25,36.23,36.25,85500.0,28.9695,28.9695,28.9536,28.9695,85500.0
2012-02-01 12:30:00,36.24,36.25,36.24,36.25,12300.0,28.9615,28.9695,28.9615,28.9695,12300.0
2012-02-01 12:35:00,36.25,36.25,36.23,36.24,12200.0,28.9695,28.9695,28.9536,28.9615,12200.0
2012-02-01 12:40:00,36.23,36.25,36.22,36.23,81000.0,28.9536,28.9695,28.9456,28.9536,81000.0
2012-02-01 12:45:00,36.22,36.23,36.21,36.22,17900.0,28.9456,28.9536,28.9376,28.9456,17900.0
2012-02-01 12:50:00,36.22,36.22,36.2,36.21,32100.0,28.9456,28.9456,28.9296,28.9376,32100.0
2012-02-01 12:55:00,36.21,36.23,36.21,36.22,35900.0,28.9376,28.9536,28.9376,28.9456,35900.0
2012-02-01 13:00:00,36.22,36.24,36.22,36.24,127500.0,28.9456,28.9615,28.9456,28.9615,127500.0
2012-02-01 13:05:00,36.25,36.27,36.24,36.24,681300.0,28.9695,28.9855,28.9615,28.9615,681300.0
2012-02-01 13:10:00,36.23,36.26,36.23,36.26,37300.0,28.9536,28.9775,28.9536,28.9775,37300.0
2012-02-01 13:15:00,36.26,36.28,36.25,36.27,111800.0,28.9775,28.9935,28.9695,28.9855,111800.0
2012-02-01 13:20:00,36.27,36.29,36.27,36.29,40900.0,28.9855,29.0015,28.9855,29.0015,40900.0
2012-02-01 13:25:00,36.29,36.29,36.26,36.27,40200.0,29.0015,29.0015,28.9775,28.9855,40200.0
2012-02-01 13:30:00,36.27,36.27,36.25,36.27,19100.0,28.9855,28.9855,28.9695,28.9855,19100.0
2012-02-01 13:35:00,36.26,36.32,36.26,36.31,43900.0,28.9775,29.0255,28.9775,29.0175,43900.0
2012-02-01 13:40:00,36.3,36.31,36.26,36.26,12300.0,29.0095,29.0175,28.9775,28.9775,12300.0
2012-02-01 13:45:00,36.27,36.3,36.27,36.28,28700.0,28.9855,29.0095,28.9855,28.9935,28700.0
2012-02-01 13:50:00,36.29,36.29,36.23,36.26,2639600.0,29.0015,29.0015,28.9536,28.9775,2639600.0
2012-02-01 13:55:00,36.25,36.26,36.22,36.24,373300.0,28.9695,28.9775,28.9456,28.9615,373300.0
2012-02-01 14:00:00,36.24,36.26,36.24,36.25,77800.0,28.9615,28.9775,28.9615,28.9695,77800.0
2012-02-01 14:05:00,36.25,36.26,36.22,36.22,216800.0,28.9695,28.9775,28.9456,28.9456,216800.0
2012-02-01 14:10:00,36.23,36.26,36.23,36.26,72000.0,28.9536,28.9775,28.9536,28.9775,72000.0
2012-02-01 14:15:00,36.26,36.26,36.24,36.24,18200.0,28.9775,28.9775,28.9615,28.9615,18200.0
2012-02-01 14:20:00,36.25,36.27,36.25,36.25,12100.0,28.9695,28.9855,28.9695,28.9695,12100.0
2012-02-01 14:25:00,36.26,36.28,36.25,36.27,31600.0,28.9775,28.9935,28.9695,28.9855,31600.0
2012-02-01 14:30:00,36.27,36.27,36.24,36.25,15100.0,28.9855,28.9855,28.9615,28.9695,15100.0
2012-02-01 14:35:00,36.24,36.27,36.24,36.27,35500.0,28.9615,28.9855,28.9615,28.9855,35500.0
2012-02-01 14:40:00,36.28,36.29,36.26,36.29,33900.0,28.9935,29.0015,28.9775,29.0015,33900.0
2012-02-01 14:45:00,36.28,36.28,36.25,36.25,22900.0,28.9935,28.9935,28.9695,28.9695,22900.0
2012-02-01 14:50:00,36.25,36.29,36.25,36.29,132700.0,28.9695,29.0015,28.9695,29.0015,132700.0
2012-02-01 14:55:00,36.29,36.3,36.27,36.27,53500.0,29.0015,29.0095,28.9855,28.9855,53500.0
2012-02-01 15:00:00,36.27,36.29,36.27,36.28,99700.0,28.9855,29.0015,28.9855,28.9935,99700.0
2012-02-01 15:05:00,36.29,36.3,36.27,36.3,75900.0,29.0015,29.0095,28.9855,29.0095,75900.0
2012-02-01 15:10:00,36.29,36.31,36.27,36.27,82300.0,29.0015,29.0175,28.9855,28.9855,82300.0
2012-02-01 15:15:00,36.27,36.27,36.25,36.26,64800.0,28.9855,28.9855,28.9695,28.9775,64800.0
2012-02-01 15:20:00,36.26,36.26,36.21,36.23,115100.0,28.9775,28.9775,28.9376,28.9536,115100.0
2012-02-01 15:25:00,36.23,36.24,36.23,36.23,42500.0,28.9536,28.9615,28.9536,28.9536,42500.0
2012-02-01 15:30:00,36.23,36.23,36.2,36.22,91400.0,28.9536,28.9536,28.9296,28.9456,91400.0
2012-02-01 15:35:00,36.22,36.22,36.19,36.22,199900.0,28.9456,28.9456,28.9216,28.9456,199900.0
2012-02-01 15:40:00,36.22,36.23,36.22,36.22,107700.0,28.9456,28.9536,28.9456,28.9456,107700.0
2012-02-01 15:45:00,36.22,36.23,36.19,36.2,125700.0,28.9456,28.9536,28.9216,28.9296,125700.0
2012-02-01 15:50:00,36.2,36.22,36.14,36.15,167500.0,28.9296,28.9456,28.8816,28.8896,167500.0
2012-02-01 15:55:00,36.15,36.17,36.12,36.16,436400.0,28.8896,28.9056,28.8656,28.8976,436400.0
2012-02-02 09:30:00,36.19,36.19,36.01,36.01,176300.0,28.9216,28.9216,28.7777,28.7777,176300.0
2012-02-02 09:35:00,36.01,36.02,35.96,35.96,126400.0,28.7777,28.7857,28.7378,28.7378,126400.0
2012-02-02 09:40:00,35.97,35.99,35.96,35.99,119700.0,28.7458,28.7618,28.7378,28.7618,119700.0
2012-02-02 09:45:00,35.98,35.98,35.94,35.96,267200.0,28.7538,28.7538,28.7218,28.7378,267200.0
2012-02-02 09:50:00,35.96,35.98,35.95,35.98,115600.0,28.7378,28.7538,28.7298,28.7538,115600.0
2012-02-02 09:55:00,35.98,36.0,35.96,35.97,34500.0,28.7538,28.7697,28.7378,28.7458,34500.0
2012-02-02 10:00:00,35.97,35.98,35.95,35.96,47200.0,28.7458,28.7538,28.7298,28.7378,47200.0
2012-02-02 10:05:00,35.96,35.98,35.94,35.98,89700.0,28.7378,28.7538,28.7218,28.7538,89700.0
2012-02-02 10:10:00,35.98,36.0,35.97,35.98,296600.0,28.7538,28.7697,28.7458,28.7538,296600.0
2012-02-02 10:15:00,35.98,35.98,35.94,35.94,129800.0,28.7538,28.7538,28.7218,28.7218,129800.0
2012-02-02 10:20:00,35.95,35.95,35.93,35.94,96400.0,28.7298,28.7298,28.7138,28.7218,96400.0
2012-02-02 10:25:00,35.94,35.94,35.92,35.94,15600.0,28.7218,28.7218,28.7058,28.7218,15600.0
2012-02-02 10:30:00,35.94,35.95,35.93,35.93,8800.0,28.7218,28.7298,28.7138,28.7138,8800.0
2012-02-02 10:35:00,35.94,35.94,35.92,35.93,14400.0,28.7218,28.7218,28.7058,28.7138,14400.0
2012-02-02 10:40:00,35.93,35.97,35.93,35.95,137800.0,28.7138,28.7458,28.7138,28.7298,137800.0
2012-02-02 10:45:00,35.95,35.96,35.94,35.96,30300.0,28.7298,28.7378,28.7218,28.7378,30300.0
2012-02-02 10:50:00,35.97,35.98,35.94,35.94,58800.0,28.7458,28.7538,28.7218,28.7218,58800.0
2012-02-02 10:55:00,35.94,35.96,35.93,35.93,25800.0,28.7218,28.7378,28.7138,28.7138,25800.0
2012-02-02 11:00:00,35.93,35.93,35.91,35.91,37100.0,28.7138,28.7138,28.6978,28.6978,37100.0
2012-02-02 11:05:00,35.92,35.92,35.89,35.9,35800.0,28.7058,28.7058,28.6818,28.6898,35800.0
2012-02-02 11:10:00,35.89,35.9,35.87,35.89,63500.0,28.6818,28.6898,28.6659,28.6818,63500.0
2012-02-02 11:15:00,35.88,35.88,35.85,35.86,25400.0,28.6738,28.6738,28.6499,28.6579,25400.0
2012-02-02 11:20:00,35.85,35.89,35.85,35.88,16100.0,28.6499,28.6818,28.6499,28.6738,16100.0
2012-02-02 11:25:00,35.89,35.9,35.87,35.87,58100.0,28.6818,28.6898,28.6659,28.6659,58100.0
2012-02-02 11:30:00,35.86,35.88,35.86,35.88,87500.0,28.6579,28.6738,28.6579,28.6738,87500.0
2012-02-02 11:35:00,35.88,35.89,35.84,35.86,38000.0,28.6738,28.6818,28.6419,28.6579,38000.0
2012-02-02 11:40:00,35.86,35.86,35.85,35.85,10700.0,28.6579,28.6579,28.6499,28.6499,10700.0
2012-02-02 11:45:00,35.85,35.86,35.84,35.86,21500.0,28.6499,28.6579,28.6419,28.6579,21500.0
2012-02-02 11:50:00,35.86,35.87,35.84,35.84,13900.0,28.6579,28.6659,28.6419,28.6419,13900.0
2012-02-02 11:55:00,35.84,35.84,35.82,35.83,6800.0,28.6419,28.6419,28.6259,28.6339,6800.0
2012-02-02 12:00:00,35.82,35.83,35.81,35.83,30200.0,28.6259,28.6339,28.6179,28.6339,30200.0
2012-02-02 12:05:00,35.83,35.83,35.8,35.81,267500.0,28.6339,28.6339,28.6099,28.6179,267500.0
2012-02-02 12:10:00,35.8,35.81,35.8,35.8,28500.0,28.6099,28.6179,28.6099,28.6099,28500.0
2012-02-02 12:15:00,35.81,35.83,35.8,35.83,34400.0,28.6179,28.6339,28.6099,28.6339,34400.0
2012-02-02 12:20:00,35.84,35.87,35.83,35.86,35300.0,28.6419,28.6659,28.6339,28.6579,35300.0
2012-02-02 12:25:00,35.86,35.86,35.84,35.84,7400.0,28.6579,28.6579,28.6419,28.6419,7400.0
2012-02-02 12:30:00,35.85,35.85,35.84,35.85,11000.0,28.6499,28.6499,28.6419,28.6499,11000.0
2012-02-02 12:35:00,35.85,35.85,35.82,35.82,13300.0,28.6499,28.6499,28.6259,28.6259,13300.0
2012-02-02 12:40:00,35.83,35.84,35.83,35.83,8300.0,28.6339,28.6419,28.6339,28.6339,8300.0
2012-02-02 12:45:00,35.84,35.85,35.83,35.85,10400.0,28.6419,28.6499,28.6339,28.6499,10400.0
2012-02-02 12:50:00,35.84,35.86,35.84,35.85,12500.0,28.6419,28.6579,28.6419,28.6499,12500.0
2012-02-02 12:55:00,35.85,35.89,35.85,35.89,17500.0,28.6499,28.6818,28.6499,28.6818,17500.0
2012-02-02 13:00:00,35.88,35.9,35.88,35.89,5900.0,28.6738,28.6898,28.6738,28.6818,5900.0
2012-02-02 13:05:00,35.9,35.92,35.9,35.92,13500.0,28.6898,28.7058,28.6898,28.7058,13500.0
2012-02-02 13:10:00,35.91,35.93,35.91,35.92,16300.0,28.6978,28.7138,28.6978,28.7058,16300.0
2012-02-02 13:15:00,35.91,35.94,35.91,35.94,26200.0,28.6978,28.7218,28.6978,28.7218,26200.0
2012-02-02 13:20:00,35.94,35.94,35.92,35.92,76200.0,28.7218,28.7218,28.7058,28.7058,76200.0
2012-02-02 13:25:00,35.93,35.93,35.89,35.91,58400.0,28.7138,28.7138,28.6818,28.6978,58400.0
2012-02-02 13:30:00,35.9,35.91,35.9,35.91,12900.0,28.6898,28.6978,28.6898,28.6978,12900.0
2012-02-02 13:35:00,35.91,35.91,35.9,35.91,6400.0,28.6978,28.6978,28.6898,28.6978,6400.0
2012-02-02 13:40:00,35.91,35.92,35.91,35.91,9300.0,28.6978,28.7058,28.6978,28.6978,9300.0
2012-02-02 13:45:00,35.91,35.94,35.91,35.94,8000.0,28.6978,28.7218,28.6978,28.7218,8000.0
2012-02-02 13:50:00,35.94,35.95,35.93,35.95,5200.0,28.7218,28.7298,28.7138,28.7298,5200.0
2012-02-02 13:55:00,35.95,35.98,35.95,35.97,5100.0,28.7298,28.7538,28.7298,28.7458,5100.0
2012-02-02 14:00:00,35.98,35.98,35.97,35.98,27000.0,28.7538,28.7538,28.7458,28.7538,27000.0
2012-02-02 14:05:00,35.98,36.0,35.98,36.0,49900.0,28.7538,28.7697,28.7538,28.7697,49900.0
2012-02-02 14:10:00,36.0,36.01,35.99,36.01,67800.0,28.7697,28.7777,28.7618,28.7777,67800.0
2012-02-02 14:15:00,36.01,36.01,35.99,35.99,25100.0,28.7777,28.7777,28.7618,28.7618,25100.0
2012-02-02 14:20:00,35.99,36.01,35.99,36.01,7100.0,28.7618,28.7777,28.7618,28.7777,7100.0
2012-02-02 14:25:00,36.0,36.0,35.99,35.99,15100.0,28.7697,28.7697,28.7618,28.7618,15100.0
2012-02-02 14:30:00,35.99,36.01,35.98,36.01,30900.0,28.7618,28.7777,28.7538,28.7777,30900.0
2012-02-02 14:35:00,36.02,36.02,36.0,36.01,356300.0,28.7857,28.7857,28.7697,28.7777,356300.0
2012-02-02 14:40:00,36.01,36.01,35.99,36.01,62200.0,28.7777,28.7777,28.7618,28.7777,62200.0
2012-02-02 14:45:00,36.01,36.02,36.0,36.01,30500.0,28.7777,28.7857,28.7697,28.7777,30500.0
2012-02-02 14:50:00,36.01,36.02,35.99,36.02,318200.0,28.7777,28.7857,28.7618,28.7857,318200.0
2012-02-02 14:55:00,36.02,36.04,36.02,36.04,72200.0,28.7857,28.8017,28.7857,28.8017,72200.0
2012-02-02 15:00:00,36.04,36.05,36.02,36.03,73500.0,28.8017,28.8097,28.7857,28.7937,73500.0
2012-02-02 15:05:00,36.04,36.04,36.03,36.03,104800.0,28.8017,28.8017,28.7937,28.7937,104800.0
2012-02-02 15:10:00,36.03,36.04,36.02,36.04,39800.0,28.7937,28.8017,28.7857,28.8017,39800.0
2012-02-02 15:15:00,36.04,36.05,36.02,36.03,73800.0,28.8017,28.8097,28.7857,28.7937,73800.0
2012-02-02 15:20:00,36.04,36.04,36.01,36.02,11600.0,28.8017,28.8017,28.7777,28.7857,11600.0
2012-02-02 15:25:00,36.01,36.04,36.01,36.03,67000.0,28.7777,28.8017,28.7777,28.7937,67000.0
2012-02-02 15:30:00,36.04,36.06,36.03,36.06,31000.0,28.8017,28.8177,28.7937,28.8177,31000.0
2012-02-02 15:35:00,36.05,36.09,36.05,36.08,146000.0,28.8097,28.8417,28.8097,28.8337,146000.0
2012-02-02 15:40:00,36.08,36.09,36.04,36.05,287700.0,28.8337,28.8417,28.8017,28.8097,287700.0
2012-02-02 15:45:00,36.05,36.06,36.03,36.03,252200.0,28.8097,28.8177,28.7937,28.7937,252200.0
2012-02-02 15:50:00,36.03,36.04,36.02,36.04,93700.0,28.7937,28.8017,28.7857,28.8017,93700.0
2012-02-02 15:55:00,36.04,36.05,36.01,36.02,338900.0,28.8017,28.8097,28.7777,28.7857,338900.0
2012-02-03 09:30:00,36.22,36.27,36.19,36.21,216000.0,28.9456,28.9855,28.9216,28.9376,216000.0
2012-02-03 09:35:00,36.22,36.22,36.11,36.18,388400.0,28.9456,28.9456,28.8577,28.9136,388400.0
2012-02-03 09:40:00,36.18,36.21,36.17,36.17,47700.0,28.9136,28.9376,28.9056,28.9056,47700.0
2012-02-03 09:45:00,36.17,36.21,36.17,36.19,32100.0,28.9056,28.9376,28.9056,28.9216,32100.0
2012-02-03 09:50:00,36.2,36.2,36.17,36.18,31700.0,28.9296,28.9296,28.9056,28.9136,31700.0
2012-02-03 09:55:00,36.18,36.19,36.16,36.18,29900.0,28.9136,28.9216,28.8976,28.9136,29900.0
2012-02-03 10:00:00,36.19,36.23,36.16,36.18,232900.0,28.9216,28.9536,28.8976,28.9136,232900.0
2012-02-03 10:05:00,36.19,36.21,36.18,36.2,81000.0,28.9216,28.9376,28.9136,28.9296,81000.0
2012-02-03 10:10:00,36.2,36.2,36.17,36.18,262400.0,28.9296,28.9296,28.9056,28.9136,262400.0
2012-02-03 10:15:00,36.18,36.2,36.17,36.18,90700.0,28.9136,28.9296,28.9056,28.9136,90700.0
2012-02-03 10:20:00,36.18,36.2,36.18,36.19,72500.0,28.9136,28.9296,28.9136,28.9216,72500.0
2012-02-03 10:25:00,36.18,36.2,36.16,36.17,37500.0,28.9136,28.9296,28.8976,28.9056,37500.0
2012-02-03 10:30:00,36.17,36.19,36.17,36.18,11100.0,28.9056,28.9216,28.9056,28.9136,11100.0
2012-02-03 10:35:00,36.18,36.21,36.17,36.19,11800.0,28.9136,28.9376,28.9056,28.9216,11800.0
2012-02-03 10:40:00,36.19,36.19,36.17,36.17,18600.0,28.9216,28.9216,28.9056,28.9056,18600.0
2012-02-03 10:45:00,36.18,36.18,36.15,36.15,43700.0,28.9136,28.9136,28.8896,28.8896,43700.0
2012-02-03 10:50:00,36.16,36.16,36.14,36.14,18400.0,28.8976,28.8976,28.8816,28.8816,18400.0
2012-02-03 10:55:00,36.15,36.15,36.11,36.11,104000.0,28.8896,28.8896,28.8577,28.8577,104000.0
2012-02-03 11:00:00,36.12,36.12,36.09,36.1,17100.0,28.8656,28.8656,28.8417,28.8497,17100.0
2012-02-03 11:05:00,36.09,36.1,36.09,36.1,74800.0,28.8417,28.8497,28.8417,28.8497,74800.0
2012-02-03 11:10:00,36.1,36.11,36.09,36.11,45200.0,28.8497,28.8577,28.8417,28.8577,45200.0
2012-02-03 11:15:00,36.11,36.14,36.11,36.12,60900.0,28.8577,28.8816,28.8577,28.8656,60900.0
2012-02-03 11:20:00,36.13,36.14,36.11,36.13,574800.0,28.8736,28.8816,28.8577,28.8736,574800.0
2012-02-03 11:25:00,36.14,36.14,36.11,36.12,31900.0,28.8816,28.8816,28.8577,28.8656,31900.0
2012-02-03 11:30:00,36.13,36.15,36.12,36.13,33600.0,28.8736,28.8896,28.8656,28.8736,33600.0
2012-02-03 11:35:00,36.13,36.15,36.13,36.14,25100.0,28.8736,28.8896,28.8736,28.8816,25100.0
2012-02-03 11:40:00,36.14,36.15,36.13,36.15,38200.0,28.8816,28.8896,28.8736,28.8896,38200.0
2012-02-03 11:45:00,36.15,36.16,36.14,36.15,259500.0,28.8896,28.8976,28.8816,28.8896,259500.0
2012-02-03 11:50:00,36.15,36.15,36.14,36.15,48500.0,28.8896,28.8896,28.8816,28.8896,48500.0
2012-02-03 11:55:00,36.14,36.15,36.11,36.11,34500.0,28.8816,28.8896,28.8577,28.8577,34500.0
2012-02-03 12:00:00,36.12,36.14,36.1,36.14,138300.0,28.8656,28.8816,28.8497,28.8816,138300.0
2012-02-03 12:05:00,36.14,36.17,36.14,36.16,166700.0,28.8816,28.9056,28.8816,28.8976,166700.0
2012-02-03 12:10:00,36.17,36.17,36.15,36.16,14700.0,28.9056,28.9056,28.8896,28.8976,14700.0
2012-02-03 12:15:00,36.16,36.17,36.15,36.16,137500.0,28.8976,28.9056,28.8896,28.8976,137500.0
2012-02-03 12:20:00,36.16,36.17,36.15,36.16,13100.0,28.8976,28.9056,28.8896,28.8976,13100.0
2012-02-03 12:25:00,36.17,36.18,36.16,36.17,83900.0,28.9056,28.9136,28.8976,28.9056,83900.0
2012-02-03 12:30:00,36.17,36.17,36.15,36.16,113600.0,28.9056,28.9056,28.8896,28.8976,113600.0
2012-02-03 12:35:00,36.16,36.16,36.14,36.15,111800.0,28.8976,28.8976,28.8816,28.8896,111800.0
2012-02-03 12:40:00,36.15,36.19,36.15,36.19,57100.0,28.8896,28.9216,28.8896,28.9216,57100.0
2012-02-03 12:45:00,36.19,36.2,36.18,36.18,40600.0,28.9216,28.9296,28.9136,28.9136,40600.0
2012-02-03 12:50:00,36.18,36.2,36.18,36.18,10600.0,28.9136,28.9296,28.9136,28.9136,10600.0
2012-02-03 12:55:00,36.17,36.18,36.16,36.18,124700.0,28.9056,28.9136,28.8976,28.9136,124700.0
2012-02-03 13:00:00,36.17,36.18,36.16,36.17,116200.0,28.9056,28.9136,28.8976,28.9056,116200.0
2012-02-03 13:05:00,36.17,36.19,36.17,36.19,33600.0,28.9056,28.9216,28.9056,28.9216,33600.0
2012-02-03 13:10:00,36.18,36.19,36.16,36.17,17400.0,28.9136,28.9216,28.8976,28.9056,17400.0
2012-02-03 13:15:00,36.17,36.17,36.14,36.14,157100.0,28.9056,28.9056,28.8816,28.8816,157100.0
2012-02-03 13:20:00,36.15,36.16,36.15,36.16,15500.0,28.8896,28.8976,28.8896,28.8976,15500.0
2012-02-03 13:25:00,36.16,36.16,36.15,36.16,6500.0,28.8976,28.8976,28.8896,28.8976,6500.0
2012-02-03 13:30:00,36.15,36.16,36.14,36.15,53700.0,28.8896,28.8976,28.8816,28.8896,53700.0
2012-02-03 13:35:00,36.15,36.17,36.14,36.17,94900.0,28.8896,28.9056,28.8816,28.9056,94900.0
2012-02-03 13:40:00,36.17,36.17,36.15,36.16,21600.0,28.9056,28.9056,28.8896,28.8976,21600.0
2012-02-03 13:45:00,36.16,36.16,36.14,36.15,19900.0,28.8976,28.8976,28.8816,28.8896,19900.0
2012-02-03 13:50:00,36.15,36.18,36.15,36.18,13100.0,28.8896,28.9136,28.8896,28.9136,13100.0
2012-02-03 13:55:00,36.18,36.18,36.15,36.17,22100.0,28.9136,28.9136,28.8896,28.9056,22100.0
2012-02-03 14:00:00,36.17,36.19,36.16,36.17,27100.0,28.9056,28.9216,28.8976,28.9056,27100.0
2012-02-03 14:05:00,36.17,36.17,36.16,36.16,6200.0,28.9056,28.9056,28.8976,28.8976,6200.0
2012-02-03 14:10:00,36.16,36.19,36.16,36.18,23500.0,28.8976,28.9216,28.8976,28.9136,23500.0
2012-02-03 14:15:00,36.19,36.23,36.19,36.22,561000.0,28.9216,28.9536,28.9216,28.9456,561000.0
2012-02-03 14:20:00,36.22,36.22,36.19,36.21,32900.0,28.9456,28.9456,28.9216,28.9376,32900.0
2012-02-03 14:25:00,36.2,36.21,36.19,36.21,15900.0,28.9296,28.9376,28.9216,28.9376,15900.0
2012-02-03 14:30:00,36.2,36.21,36.2,36.2,10000.0,28.9296,28.9376,28.9296,28.9296,10000.0
2012-02-03 14:35:00,36.21,36.21,36.19,36.19,67700.0,28.9376,28.9376,28.9216,28.9216,67700.0
2012-02-03 14:40:00,36.19,36.2,36.18,36.2,22200.0,28.9216,28.9296,28.9136,28.9296,22200.0
2012-02-03 14:45:00,36.2,36.2,36.19,36.2,53600.0,28.9296,28.9296,28.9216,28.9296,53600.0
2012-02-03 14:50:00,36.2,36.2,36.19,36.19,46100.0,28.9296,28.9296,28.9216,28.9216,46100.0
2012-02-03 14:55:00,36.19,36.2,36.18,36.2,51400.0,28.9216,28.9296,28.9136,28.9296,51400.0
2012-02-03 15:00:00,36.2,36.2,36.17,36.17,11700.0,28.9296,28.9296,28.9056,28.9056,11700.0
2012-02-03 15:05:00,36.17,36.18,36.16,36.17,19400.0,28.9056,28.9136,28.8976,28.9056,19400.0
2012-02-03 15:10:00,36.17,36.18,36.16,36.18,11000.0,28.9056,28.9136,28.8976,28.9136,11000.0
2012-02-03 15:15:00,36.18,36.18,36.16,36.16,8600.0,28.9136,28.9136,28.8976,28.8976,8600.0
2012-02-03 15:20:00,36.16,36.17,36.16,36.17,53600.0,28.8976,28.9056,28.8976,28.9056,53600.0
2012-02-03 15:25:00,36.16,36.17,36.16,36.17,133600.0,28.8976,28.9056,28.8976,28.9056,133600.0
2012-02-03 15:30:00,36.17,36.18,36.15,36.17,206800.0,28.9056,28.9136,28.8896,28.9056,206800.0
2012-02-03 15:35:00,36.17,36.18,36.15,36.16,337900.0,28.9056,28.9136,28.8896,28.8976,337900.0
2012-02-03 15:40:00,36.17,36.17,36.15,36.16,400100.0,28.9056,28.9056,28.8896,28.8976,400100.0
2012-02-03 15:45:00,36.17,36.2,36.16,36.2,484500.0,28.9056,28.9296,28.8976,28.9296,484500.0
2012-02-03 15:50:00,36.19,36.22,36.19,36.21,529300.0,28.9216,28.9456,28.9216,28.9376,529300.0
2012-02-03 15:55:00,36.21,36.23,36.19,36.19,289700.0,28.9376,28.9536,28.9216,28.9216,289700.0
2012-02-06 09:30:00,36.06,36.09,36.02,36.05,88600.0,28.8177,28.8417,28.7857,28.8097,88600.0
2012-02-06 09:35:00,36.05,36.14,36.05,36.13,42100.0,28.8097,28.8816,28.8097,28.8736,42100.0
2012-02-06 09:40:00,36.12,36.15,36.1,36.1,73000.0,28.8656,28.8896,28.8497,28.8497,73000.0
2012-02-06 09:45:00,36.11,36.15,36.09,36.15,22100.0,28.8577,28.8896,28.8417,28.8896,22100.0
2012-02-06 09:50:00,36.15,36.15,36.12,36.13,81600.0,28.8896,28.8896,28.8656,28.8736,81600.0
2012-02-06 09:55:00,36.12,36.13,36.08,36.08,47400.0,28.8656,28.8736,28.8337,28.8337,47400.0
2012-02-06 10:00:00,36.09,36.11,36.08,36.1,55400.0,28.8417,28.8577,28.8337,28.8497,55400.0
2012-02-06 10:05:00,36.1,36.12,36.1,36.1,44000.0,28.8497,28.8656,28.8497,28.8497,44000.0
2012-02-06 10:10:00,36.09,36.1,36.08,36.1,42300.0,28.8417,28.8497,28.8337,28.8497,42300.0
2012-02-06 10:15:00,36.09,36.1,36.06,36.06,17000.0,28.8417,28.8497,28.8177,28.8177,17000.0
2012-02-06 10:20:00,36.06,36.1,36.05,36.09,35500.0,28.8177,28.8497,28.8097,28.8417,35500.0
2012-02-06 10:25:00,36.09,36.09,36.07,36.07,33400.0,28.8417,28.8417,28.8257,28.8257,33400.0
2012-02-06 10:30:00,36.07,36.08,36.05,36.07,19300.0,28.8257,28.8337,28.8097,28.8257,19300.0
2012-02-06 10:35:00,36.07,36.08,36.05,36.06,23700.0,28.8257,28.8337,28.8097,28.8177,23700.0
2012-02-06 10:40:00,36.05,36.06,36.04,36.05,15300.0,28.8097,28.8177,28.8017,28.8097,15300.0
2012-02-06 10:45:00,36.06,36.06,36.04,36.04,33000.0,28.8177,28.8177,28.8017,28.8017,33000.0
2012-02-06 10:50:00,36.05,36.07,36.04,36.05,28500.0,28.8097,28.8257,28.8017,28.8097,28500.0
2012-02-06 10:55:00,36.05,36.07,36.05,36.07,17000.0,28.8097,28.8257,28.8097,28.8257,17000.0
2012-02-06 11:00:00,36.08,36.08,36.06,36.07,47400.0,28.8337,28.8337,28.8177,28.8257,47400.0
2012-02-06 11:05:00,36.06,36.09,36.06,36.08,23400.0,28.8177,28.8417,28.8177,28.8337,23400.0
2012-02-06 11:10:00,36.09,36.09,36.07,36.07,22200.0,28.8417,28.8417,28.8257,28.8257,22200.0
2012-02-06 11:15:00,36.07,36.08,36.07,36.08,12900.0,28.8257,28.8337,28.8257,28.8337,12900.0
2012-02-06 11:20:00,36.09,36.09,36.07,36.09,20800.0,28.8417,28.8417,28.8257,28.8417,20800.0
2012-02-06 11:25:00,36.08,36.1,36.08,36.1,16900.0,28.8337,28.8497,28.8337,28.8497,16900.0
2012-02-06 11:30:00,36.1,36.1,36.09,36.09,10400.0,28.8497,28.8497,28.8417,28.8417,10400.0
2012-02-06 11:35:00,36.09,36.1,36.08,36.1,88900.0,28.8417,28.8497,28.8337,28.8497,88900.0
2012-02-06 11:40:00,36.09,36.1,36.08,36.09,42600.0,28.8417,28.8497,28.8337,28.8417,42600.0
2012-02-06 11:45:00,36.1,36.11,36.09,36.11,13000.0,28.8497,28.8577,28.8417,28.8577,13000.0
2012-02-06 11:50:00,36.12,36.12,36.11,36.12,77600.0,28.8656,28.8656,28.8577,28.8656,77600.0
2012-02-06 11:55:00,36.12,36.14,36.11,36.13,124500.0,28.8656,28.8816,28.8577,28.8736,124500.0
2012-02-06 12:00:00,36.14,36.14,36.12,36.13,29700.0,28.8816,28.8816,28.8656,28.8736,29700.0
2012-02-06 12:05:00,36.13,36.13,36.12,36.13,95800.0,28.8736,28.8736,28.8656,28.8736,95800.0
2012-02-06 12:10:00,36.13,36.13,36.11,36.13,39600.0,28.8736,28.8736,28.8577,28.8736,39600.0
2012-02-06 12:15:00,36.13,36.13,36.12,36.12,25600.0,28.8736,28.8736,28.8656,28.8656,25600.0
2012-02-06 12:20:00,36.13,36.14,36.12,36.13,55100.0,28.8736,28.8816,28.8656,28.8736,55100.0
2012-02-06 12:25:00,36.12,36.13,36.12,36.13,9300.0,28.8656,28.8736,28.8656,28.8736,9300.0
2012-02-06 12:30:00,36.12,36.15,36.12,36.15,35900.0,28.8656,28.8896,28.8656,28.8896,35900.0
2012-02-06 12:35:00,36.14,36.15,36.13,36.14,42100.0,28.8816,28.8896,28.8736,28.8816,42100.0
2012-02-06 12:40:00,36.14,36.15,36.13,36.14,43700.0,28.8816,28.8896,28.8736,28.8816,43700.0
2012-02-06 12:45:00,36.14,36.15,36.14,36.15,5900.0,28.8816,28.8896,28.8816,28.8896,5900.0
2012-02-06 12:50:00,36.14,36.15,36.13,36.14,29400.0,28.8816,28.8896,28.8736,28.8816,29400.0
2012-02-06 12:55:00,36.14,36.14,36.13,36.14,12500.0,28.8816,28.8816,28.8736,28.8816,12500.0
2012-02-06 13:00:00,36.14,36.15,36.13,36.14,19200.0,28.8816,28.8896,28.8736,28.8816,19200.0
2012-02-06 13:05:00,36.14,36.15,36.13,36.14,19800.0,28.8816,28.8896,28.8736,28.8816,19800.0
2012-02-06 13:10:00,36.14,36.15,36.14,36.14,7900.0,28.8816,28.8896,28.8816,28.8816,7900.0
2012-02-06 13:15:00,36.15,36.15,36.11,36.12,35300.0,28.8896,28.8896,28.8577,28.8656,35300.0
2012-02-06 13:20:00,36.12,36.12,36.08,36.08,66100.0,28.8656,28.8656,28.8337,28.8337,66100.0
2012-02-06 13:25:00,36.08,36.09,36.04,36.04,32800.0,28.8337,28.8417,28.8017,28.8017,32800.0
2012-02-06 13:30:00,36.05,36.05,36.01,36.02,28100.0,28.8097,28.8097,28.7777,28.7857,28100.0
2012-02-06 13:35:00,36.03,36.04,35.99,35.99,81900.0,28.7937,28.8017,28.7618,28.7618,81900.0
2012-02-06 13:40:00,35.99,35.99,35.94,35.95,32500.0,28.7618,28.7618,28.7218,28.7298,32500.0
2012-02-06 13:45:00,35.95,35.95,35.91,35.93,36700.0,28.7298,28.7298,28.6978,28.7138,36700.0
2012-02-06 13:50:00,35.93,35.95,35.92,35.95,28000.0,28.7138,28.7298,28.7058,28.7298,28000.0
2012-02-06 13:55:00,35.94,35.97,35.94,35.97,10900.0,28.7218,28.7458,28.7218,28.7458,10900.0
2012-02-06 14:00:00,35.97,36.0,35.96,35.99,35500.0,28.7458,28.7697,28.7378,28.7618,35500.0
2012-02-06 14:05:00,35.99,36.01,35.99,36.0,74100.0,28.7618,28.7777,28.7618,28.7697,74100.0
2012-02-06 14:10:00,36.01,36.03,36.0,36.01,67100.0,28.7777,28.7937,28.7697,28.7777,67100.0
2012-02-06 14:15:00,36.01,36.02,36.0,36.0,57100.0,28.7777,28.7857,28.7697,28.7697,57100.0
2012-02-06 14:20:00,36.01,36.03,36.0,36.02,39100.0,28.7777,28.7937,28.7697,28.7857,39100.0
2012-02-06 14:25:00,36.02,36.03,36.01,36.03,22800.0,28.7857,28.7937,28.7777,28.7937,22800.0
2012-02-06 14:30:00,36.04,36.04,36.03,36.03,13100.0,28.8017,28.8017,28.7937,28.7937,13100.0
2012-02-06 14:35:00,36.04,36.04,36.02,36.03,165400.0,28.8017,28.8017,28.7857,28.7937,165400.0
2012-02-06 14:40:00,36.04,36.05,36.02,36.03,125600.0,28.8017,28.8097,28.7857,28.7937,125600.0
2012-02-06 14:45:00,36.03,36.04,36.03,36.04,144700.0,28.7937,28.8017,28.7937,28.8017,144700.0
2012-02-06 14:50:00,36.04,36.05,36.03,36.05,23600.0,28.8017,28.8097,28.7937,28.8097,23600.0
2012-02-06 14:55:00,36.05,36.06,36.03,36.03,51100.0,28.8097,28.8177,28.7937,28.7937,51100.0
2012-02-06 15:00:00,36.04,36.06,36.03,36.05,21800.0,28.8017,28.8177,28.7937,28.8097,21800.0
2012-02-06 15:05:00,36.06,36.07,36.03,36.04,86500.0,28.8177,28.8257,28.7937,28.8017,86500.0
2012-02-06 15:10:00,36.05,36.05,36.03,36.03,28500.0,28.8097,28.8097,28.7937,28.7937,28500.0
2012-02-06 15:15:00,36.03,36.04,36.02,36.04,31200.0,28.7937,28.8017,28.7857,28.8017,31200.0
2012-02-06 15:20:00,36.05,36.06,36.04,36.04,98800.0,28.8097,28.8177,28.8017,28.8017,98800.0
2012-02-06 15:25:00,36.03,36.04,36.0,36.0,137700.0,28.7937,28.8017,28.7697,28.7697,137700.0
2012-02-06 15:30:00,36.01,36.02,36.01,36.01,89800.0,28.7777,28.7857,28.7777,28.7777,89800.0
2012-02-06 15:35:00,36.01,36.03,36.01,36.02,57700.0,28.7777,28.7937,28.7777,28.7857,57700.0
2012-02-06 15:40:00,36.02,36.03,36.01,36.03,56700.0,28.7857,28.7937,28.7777,28.7937,56700.0
2012-02-06 15:45:00,36.04,36.04,36.0,36.01,85100.0,28.8017,28.8017,28.7697,28.7777,85100.0
2012-02-06 15:50:00,36.02,36.02,36.0,36.01,107900.0,28.7857,28.7857,28.7697,28.7777,107900.0
2012-02-06 15:55:00,36.0,36.04,36.0,36.03,162500.0,28.7697,28.8017,28.7697,28.7937,162500.0
2012-02-07 09:30:00,35.98,36.01,35.97,35.97,137800.0,28.7538,28.7777,28.7458,28.7458,137800.0
2012-02-07 09:35:00,35.98,36.0,35.94,35.95,119900.0,28.7538,28.7697,28.7218,28.7298,119900.0
2012-02-07 09:40:00,35.95,35.95,35.92,35.94,30500.0,28.7298,28.7298,28.7058,28.7218,30500.0
2012-02-07 09:45:00,35.93,35.94,35.9,35.93,44200.0,28.7138,28.7218,28.6898,28.7138,44200.0
2012-02-07 09:50:00,35.93,35.93,35.88,35.9,84700.0,28.7138,28.7138,28.6738,28.6898,84700.0
2012-02-07 09:55:00,35.9,35.92,35.89,35.92,79700.0,28.6898,28.7058,28.6818,28.7058,79700.0
2012-02-07 10:00:00,35.91,35.93,35.87,35.87,62500.0,28.6978,28.7138,28.6659,28.6659,62500.0
2012-02-07 10:05:00,35.88,35.9,35.86,35.89,42800.0,28.6738,28.6898,28.6579,28.6818,42800.0
2012-02-07 10:10:00,35.89,35.93,35.88,35.93,14700.0,28.6818,28.7138,28.6738,28.7138,14700.0
2012-02-07 10:15:00,35.93,35.93,35.9,35.91,97900.0,28.7138,28.7138,28.6898,28.6978,97900.0
2012-02-07 10:20:00,35.91,35.91,35.87,35.9,50000.0,28.6978,28.6978,28.6659,28.6898,50000.0
2012-02-07 10:25:00,35.91,35.94,35.9,35.91,138300.0,28.6978,28.7218,28.6898,28.6978,138300.0
2012-02-07 10:30:00,35.91,35.93,35.89,35.9,34600.0,28.6978,28.7138,28.6818,28.6898,34600.0
2012-02-07 10:35:00,35.89,35.91,35.88,35.89,20700.0,28.6818,28.6978,28.6738,28.6818,20700.0
2012-02-07 10:40:00,35.89,35.93,35.89,35.91,46000.0,28.6818,28.7138,28.6818,28.6978,46000.0
2012-02-07 10:45:00,35.92,35.96,35.92,35.96,32300.0,28.7058,28.7378,28.7058,28.7378,32300.0
2012-02-07 10:50:00,35.96,35.98,35.95,35.97,32800.0,28.7378,28.7538,28.7298,28.7458,32800.0
2012-02-07 10:55:00,35.97,36.03,35.97,36.03,31600.0,28.7458,28.7937,28.7458,28.7937,31600.0
2012-02-07 11:00:00,36.02,36.05,36.02,36.04,34300.0,28.7857,28.8097,28.7857,28.8017,34300.0
2012-02-07 11:05:00,36.04,36.06,36.03,36.05,25900.0,28.8017,28.8177,28.7937,28.8097,25900.0
2012-02-07 11:10:00,36.05,36.07,36.04,36.06,24400.0,28.8097,28.8257,28.8017,28.8177,24400.0
2012-02-07 11:15:00,36.06,36.06,36.05,36.06,19600.0,28.8177,28.8177,28.8097,28.8177,19600.0
2012-02-07 11:20:00,36.06,36.09,36.05,36.09,8500.0,28.8177,28.8417,28.8097,28.8417,8500.0
2012-02-07 11:25:00,36.09,36.11,36.07,36.1,26100.0,28.8417,28.8577,28.8257,28.8497,26100.0
2012-02-07 11:30:00,36.11,36.12,36.09,36.11,26700.0,28.8577,28.8656,28.8417,28.8577,26700.0
2012-02-07 11:35:00,36.1,36.12,36.09,36.11,37200.0,28.8497,28.8656,28.8417,28.8577,37200.0
2012-02-07 11:40:00,36.1,36.11,36.09,36.09,15100.0,28.8497,28.8577,28.8417,28.8417,15100.0
2012-02-07 11:45:00,36.09,36.1,36.09,36.09,18600.0,28.8417,28.8497,28.8417,28.8417,18600.0
2012-02-07 11:50:00,36.09,36.1,36.07,36.09,22900.0,28.8417,28.8497,28.8257,28.8417,22900.0
2012-02-07 11:55:00,36.08,36.1,36.08,36.1,10000.0,28.8337,28.8497,28.8337,28.8497,10000.0
2012-02-07 12:00:00,36.1,36.11,36.09,36.11,4400.0,28.8497,28.8577,28.8417,28.8577,4400.0
2012-02-07 12:05:00,36.11,36.11,36.09,36.09,10000.0,28.8577,28.8577,28.8417,28.8417,10000.0
2012-02-07 12:10:00,36.09,36.1,36.09,36.09,4100.0,28.8417,28.8497,28.8417,28.8417,4100.0
2012-02-07 12:15:00,36.1,36.11,36.1,36.11,9200.0,28.8497,28.8577,28.8497,28.8577,9200.0
2012-02-07 12:20:00,36.11,36.12,36.11,36.11,17300.0,28.8577,28.8656,28.8577,28.8577,17300.0
2012-02-07 12:25:00,36.11,36.12,36.09,36.1,68900.0,28.8577,28.8656,28.8417,28.8497,68900.0
2012-02-07 12:30:00,36.1,36.11,36.09,36.1,14300.0,28.8497,28.8577,28.8417,28.8497,14300.0
2012-02-07 12:35:00,36.09,36.1,36.09,36.09,17000.0,28.8417,28.8497,28.8417,28.8417,17000.0
2012-02-07 12:40:00,36.09,36.1,36.09,36.09,8000.0,28.8417,28.8497,28.8417,28.8417,8000.0
2012-02-07 12:45:00,36.1,36.1,36.09,36.1,13400.0,28.8497,28.8497,28.8417,28.8497,13400.0
2012-02-07 12:50:00,36.11,36.13,36.11,36.13,6600.0,28.8577,28.8736,28.8577,28.8736,6600.0
2012-02-07 12:55:00,36.13,36.14,36.12,36.14,13900.0,28.8736,28.8816,28.8656,28.8816,13900.0
2012-02-07 13:00:00,36.14,36.14,36.12,36.13,18800.0,28.8816,28.8816,28.8656,28.8736,18800.0
2012-02-07 13:05:00,36.13,36.15,36.13,36.13,26200.0,28.8736,28.8896,28.8736,28.8736,26200.0
2012-02-07 13:10:00,36.14,36.14,36.12,36.12,9400.0,28.8816,28.8816,28.8656,28.8656,9400.0
2012-02-07 13:15:00,36.12,36.13,36.09,36.1,31200.0,28.8656,28.8736,28.8417,28.8497,31200.0
2012-02-07 13:20:00,36.11,36.12,36.09,36.1,20800.0,28.8577,28.8656,28.8417,28.8497,20800.0
2012-02-07 13:25:00,36.1,36.13,36.09,36.11,251700.0,28.8497,28.8736,28.8417,28.8577,251700.0
2012-02-07 13:30:00,36.1,36.11,36.09,36.09,26600.0,28.8497,28.8577,28.8417,28.8417,26600.0
2012-02-07 13:35:00,36.09,36.1,36.08,36.1,36000.0,28.8417,28.8497,28.8337,28.8497,36000.0
2012-02-07 13:40:00,36.09,36.1,36.09,36.1,7700.0,28.8417,28.8497,28.8417,28.8497,7700.0
2012-02-07 13:45:00,36.1,36.12,36.09,36.12,23800.0,28.8497,28.8656,28.8417,28.8656,23800.0
2012-02-07 13:50:00,36.11,36.14,36.11,36.13,15100.0,28.8577,28.8816,28.8577,28.8736,15100.0
2012-02-07 13:55:00,36.13,36.14,36.12,36.14,66000.0,28.8736,28.8816,28.8656,28.8816,66000.0
2012-02-07 14:00:00,36.14,36.14,36.13,36.13,23100.0,28.8816,28.8816,28.8736,28.8736,23100.0
2012-02-07 14:05:00,36.12,36.14,36.12,36.13,49400.0,28.8656,28.8816,28.8656,28.8736,49400.0
2012-02-07 14:10:00,36.13,36.13,36.12,36.13,1800.0,28.8736,28.8736,28.8656,28.8736,1800.0
2012-02-07 14:15:00,36.12,36.13,36.11,36.12,27200.0,28.8656,28.8736,28.8577,28.8656,27200.0
2012-02-07 14:20:00,36.11,36.12,36.1,36.1,54100.0,28.8577,28.8656,28.8497,28.8497,54100.0
2012-02-07 14:25:00,36.09,36.11,36.09,36.09,21600.0,28.8417,28.8577,28.8417,28.8417,21600.0
2012-02-07 14:30:00,36.09,36.1,36.09,36.1,11000.0,28.8417,28.8497,28.8417,28.8497,11000.0
2012-02-07 14:35:00,36.09,36.1,36.08,36.09,36300.0,28.8417,28.8497,28.8337,28.8417,36300.0
2012-02-07 14:40:00,36.09,36.11,36.09,36.1,28900.0,28.8417,28.8577,28.8417,28.8497,28900.0
2012-02-07 14:45:00,36.09,36.12,36.09,36.11,24000.0,28.8417,28.8656,28.8417,28.8577,24000.0
2012-02-07 14:50:00,36.11,36.12,36.09,36.09,38300.0,28.8577,28.8656,28.8417,28.8417,38300.0
2012-02-07 14:55:00,36.09,36.1,36.08,36.09,38400.0,28.8417,28.8497,28.8337,28.8417,38400.0
2012-02-07 15:00:00,36.09,36.12,36.09,36.11,30500.0,28.8417,28.8656,28.8417,28.8577,30500.0
2012-02-07 15:05:00,36.11,36.13,36.1,36.13,40100.0,28.8577,28.8736,28.8497,28.8736,40100.0
2012-02-07 15:10:00,36.13,36.13,36.12,36.13,16300.0,28.8736,28.8736,28.8656,28.8736,16300.0
2012-02-07 15:15:00,36.13,36.16,36.12,36.15,74800.0,28.8736,28.8976,28.8656,28.8896,74800.0
2012-02-07 15:20:00,36.15,36.15,36.14,36.14,25400.0,28.8896,28.8896,28.8816,28.8816,25400.0
2012-02-07 15:25:00,36.14,36.17,36.13,36.16,59500.0,28.8816,28.9056,28.8736,28.8976,59500.0
2012-02-07 15:30:00,36.16,36.17,36.15,36.17,25100.0,28.8976,28.9056,28.8896,28.9056,25100.0
2012-02-07 15:35:00,36.17,36.17,36.16,36.17,63000.0,28.9056,28.9056,28.8976,28.9056,63000.0
2012-02-07 15:40:00,36.17,36.18,36.15,36.16,60400.0,28.9056,28.9136,28.8896,28.8976,60400.0
2012-02-07 15:45:00,36.17,36.19,36.13,36.16,106500.0,28.9056,28.9216,28.8736,28.8976,106500.0
2012-02-07 15:50:00,36.16,36.17,36.14,36.16,77700.0,28.8976,28.9056,28.8816,28.8976,77700.0
2012-02-07 15:55:00,36.15,36.18,36.15,36.15,253000.0,28.8896,28.9136,28.8896,28.8896,253000.0
2012-02-08 09:30:00,36.16,36.19,36.07,36.09,121500.0,28.8976,28.9216,28.8257,28.8417,121500.0
2012-02-08 09:35:00,36.09,36.11,36.06,36.06,66300.0,28.8417,28.8577,28.8177,28.8177,66300.0
2012-02-08 09:40:00,36.07,36.1,36.06,36.09,96500.0,28.8257,28.8497,28.8177,28.8417,96500.0
2012-02-08 09:45:00,36.09,36.11,36.09,36.11,83900.0,28.8417,28.8577,28.8417,28.8577,83900.0
2012-02-08 09:50:00,36.12,36.12,36.08,36.1,59700.0,28.8656,28.8656,28.8337,28.8497,59700.0
2012-02-08 09:55:00,36.1,36.11,36.08,36.1,33800.0,28.8497,28.8577,28.8337,28.8497,33800.0
2012-02-08 10:00:00,36.1,36.12,36.09,36.1,36600.0,28.8497,28.8656,28.8417,28.8497,36600.0
2012-02-08 10:05:00,36.11,36.12,36.1,36.1,35000.0,28.8577,28.8656,28.8497,28.8497,35000.0
2012-02-08 10:10:00,36.11,36.11,36.1,36.11,49800.0,28.8577,28.8577,28.8497,28.8577,49800.0
2012-02-08 10:15:00,36.1,36.11,36.09,36.1,73000.0,28.8497,28.8577,28.8417,28.8497,73000.0
2012-02-08 10:20:00,36.11,36.11,36.1,36.1,32100.0,28.8577,28.8577,28.8497,28.8497,32100.0
2012-02-08 10:25:00,36.1,36.12,36.09,36.12,18000.0,28.8497,28.8656,28.8417,28.8656,18000.0
2012-02-08 10:30:00,36.12,36.14,36.11,36.12,17100.0,28.8656,28.8816,28.8577,28.8656,17100.0
2012-02-08 10:35:00,36.11,36.11,36.08,36.09,32500.0,28.8577,28.8577,28.8337,28.8417,32500.0
2012-02-08 10:40:00,36.09,36.1,36.07,36.07,25800.0,28.8417,28.8497,28.8257,28.8257,25800.0
2012-02-08 10:45:00,36.08,36.1,36.07,36.09,79800.0,28.8337,28.8497,28.8257,28.8417,79800.0
2012-02-08 10:50:00,36.09,36.09,36.06,36.06,48700.0,28.8417,28.8417,28.8177,28.8177,48700.0
2012-02-08 10:55:00,36.06,36.08,36.05,36.08,18900.0,28.8177,28.8337,28.8097,28.8337,18900.0
2012-02-08 11:00:00,36.08,36.11,36.04,36.04,24800.0,28.8337,28.8577,28.8017,28.8017,24800.0
2012-02-08 11:05:00,36.04,36.04,36.02,36.02,25700.0,28.8017,28.8017,28.7857,28.7857,25700.0
2012-02-08 11:10:00,36.02,36.03,36.0,36.01,11300.0,28.7857,28.7937,28.7697,28.7777,11300.0
2012-02-08 11:15:00,36.01,36.01,35.99,35.99,52800.0,28.7777,28.7777,28.7618,28.7618,52800.0
2012-02-08 11:20:00,35.98,36.01,35.97,35.97,94300.0,28.7538,28.7777,28.7458,28.7458,94300.0
2012-02-08 11:25:00,35.96,35.97,35.95,35.97,34800.0,28.7378,28.7458,28.7298,28.7458,34800.0
2012-02-08 11:30:00,35.98,35.99,35.97,35.97,32500.0,28.7538,28.7618,28.7458,28.7458,32500.0
2012-02-08 11:35:00,35.98,35.99,35.96,35.99,161300.0,28.7538,28.7618,28.7378,28.7618,161300.0
2012-02-08 11:40:00,35.99,35.99,35.96,35.97,23800.0,28.7618,28.7618,28.7378,28.7458,23800.0
2012-02-08 11:45:00,35.97,36.01,35.97,36.0,8500.0,28.7458,28.7777,28.7458,28.7697,8500.0
2012-02-08 11:50:00,36.01,36.02,36.0,36.01,10800.0,28.7777,28.7857,28.7697,28.7777,10800.0
2012-02-08 11:55:00,36.02,36.02,36.0,36.01,15000.0,28.7857,28.7857,28.7697,28.7777,15000.0
2012-02-08 12:00:00,36.01,36.02,36.0,36.01,18900.0,28.7777,28.7857,28.7697,28.7777,18900.0
2012-02-08 12:05:00,36.01,36.01,35.98,35.99,14300.0,28.7777,28.7777,28.7538,28.7618,14300.0
2012-02-08 12:10:00,35.99,36.02,35.99,36.02,44400.0,28.7618,28.7857,28.7618,28.7857,44400.0
2012-02-08 12:15:00,36.02,36.02,36.01,36.02,17500.0,28.7857,28.7857,28.7777,28.7857,17500.0
2012-02-08 12:20:00,36.01,36.04,36.01,36.03,23600.0,28.7777,28.8017,28.7777,28.7937,23600.0
2012-02-08 12:25:00,36.03,36.03,36.02,36.03,2700.0,28.7937,28.7937,28.7857,28.7937,2700.0
2012-02-08 12:30:00,36.03,36.03,36.02,36.02,8000.0,28.7937,28.7937,28.7857,28.7857,8000.0
2012-02-08 12:35:00,36.03,36.04,36.03,36.03,14000.0,28.7937,28.8017,28.7937,28.7937,14000.0
2012-02-08 12:40:00,36.02,36.03,36.02,36.02,18000.0,28.7857,28.7937,28.7857,28.7857,18000.0
2012-02-08 12:45:00,36.02,36.03,36.01,36.03,31200.0,28.7857,28.7937,28.7777,28.7937,31200.0
2012-02-08 12:50:00,36.03,36.03,36.01,36.03,66100.0,28.7937,28.7937,28.7777,28.7937,66100.0
2012-02-08 12:55:00,36.03,36.05,36.03,36.05,32800.0,28.7937,28.8097,28.7937,28.8097,32800.0
2012-02-08 13:00:00,36.04,36.06,36.03,36.04,250000.0,28.8017,28.8177,28.7937,28.8017,250000.0
2012-02-08 13:05:00,36.04,36.06,36.04,36.05,37700.0,28.8017,28.8177,28.8017,28.8097,37700.0
2012-02-08 13:10:00,36.05,36.05,36.04,36.05,15500.0,28.8097,28.8097,28.8017,28.8097,15500.0
2012-02-08 13:15:00,36.06,36.06,36.03,36.04,8700.0,28.8177,28.8177,28.7937,28.8017,8700.0
2012-02-08 13:20:00,36.04,36.08,36.04,36.07,16200.0,28.8017,28.8337,28.8017,28.8257,16200.0
2012-02-08 13:25:00,36.07,36.1,36.07,36.1,9200.0,28.8257,28.8497,28.8257,28.8497,9200.0
2012-02-08 13:30:00,36.1,36.11,36.09,36.1,8400.0,28.8497,28.8577,28.8417,28.8497,8400.0
2012-02-08 13:35:00,36.09,36.12,36.09,36.1,162100.0,28.8417,28.8656,28.8417,28.8497,162100.0
2012-02-08 13:40:00,36.09,36.11,36.09,36.1,23600.0,28.8417,28.8577,28.8417,28.8497,23600.0
2012-02-08 13:45:00,36.1,36.1,36.09,36.09,3400.0,28.8497,28.8497,28.8417,28.8417,3400.0
2012-02-08 13:50:00,36.09,36.1,36.09,36.1,3700.0,28.8417,28.8497,28.8417,28.8497,3700.0
2012-02-08 13:55:00,36.1,36.1,36.08,36.08,10900.0,28.8497,28.8497,28.8337,28.8337,10900.0
2012-02-08 14:00:00,36.09,36.09,36.08,36.08,5400.0,28.8417,28.8417,28.8337,28.8337,5400.0
2012-02-08 14:05:00,36.09,36.09,36.07,36.08,6700.0,28.8417,28.8417,28.8257,28.8337,6700.0
2012-02-08 14:10:00,36.08,36.09,36.07,36.08,428900.0,28.8337,28.8417,28.8257,28.8337,428900.0
2012-02-08 14:15:00,36.08,36.09,36.07,36.09,43200.0,28.8337,28.8417,28.8257,28.8417,43200.0
2012-02-08 14:20:00,36.1,36.11,36.09,36.09,51900.0,28.8497,28.8577,28.8417,28.8417,51900.0
2012-02-08 14:25:00,36.1,36.14,36.1,36.12,62500.0,28.8497,28.8816,28.8497,28.8656,62500.0
2012-02-08 14:30:00,36.11,36.12,36.11,36.11,18700.0,28.8577,28.8656,28.8577,28.8577,18700.0
2012-02-08 14:35:00,36.11,36.12,36.1,36.11,12000.0,28.8577,28.8656,28.8497,28.8577,12000.0
2012-02-08 14:40:00,36.1,36.14,36.1,36.13,14200.0,28.8497,28.8816,28.8497,28.8736,14200.0
2012-02-08 14:45:00,36.13,36.16,36.13,36.15,25200.0,28.8736,28.8976,28.8736,28.8896,25200.0
2012-02-08 14:50:00,36.15,36.16,36.13,36.14,28900.0,28.8896,28.8976,28.8736,28.8816,28900.0
2012-02-08 14:55:00,36.14,36.15,36.13,36.15,6000.0,28.8816,28.8896,28.8736,28.8896,6000.0
2012-02-08 15:00:00,36.14,36.15,36.13,36.14,150700.0,28.8816,28.8896,28.8736,28.8816,150700.0
2012-02-08 15:05:00,36.15,36.16,36.14,36.14,23700.0,28.8896,28.8976,28.8816,28.8816,23700.0
2012-02-08 15:10:00,36.14,36.15,36.12,36.13,100000.0,28.8816,28.8896,28.8656,28.8736,100000.0
2012-02-08 15:15:00,36.12,36.14,36.11,36.14,24900.0,28.8656,28.8816,28.8577,28.8816,24900.0
2012-02-08 15:20:00,36.13,36.14,36.11,36.12,169100.0,28.8736,28.8816,28.8577,28.8656,169100.0
2012-02-08 15:25:00,36.12,36.13,36.12,36.13,3000.0,28.8656,28.8736,28.8656,28.8736,3000.0
2012-02-08 15:30:00,36.13,36.14,36.11,36.12,24600.0,28.8736,28.8816,28.8577,28.8656,24600.0
2012-02-08 15:35:00,36.12,36.15,36.11,36.12,72300.0,28.8656,28.8896,28.8577,28.8656,72300.0
2012-02-08 15:40:00,36.13,36.13,36.1,36.13,110300.0,28.8736,28.8736,28.8497,28.8736,110300.0
2012-02-08 15:45:00,36.13,36.14,36.11,36.12,181100.0,28.8736,28.8816,28.8577,28.8656,181100.0
2012-02-08 15:50:00,36.11,36.12,36.1,36.11,83100.0,28.8577,28.8656,28.8497,28.8577,83100.0
2012-02-08 15:55:00,36.12,36.12,36.1,36.12,392700.0,28.8656,28.8656,28.8497,28.8656,392700.0
2012-02-09 09:30:00,36.13,36.15,36.06,36.08,89800.0,28.8736,28.8896,28.8177,28.8337,89800.0
2012-02-09 09:35:00,36.09,36.11,36.04,36.05,133500.0,28.8417,28.8577,28.8017,28.8097,133500.0
2012-02-09 09:40:00,36.05,36.06,36.02,36.03,93300.0,28.8097,28.8177,28.7857,28.7937,93300.0
2012-02-09 09:45:00,36.03,36.04,36.0,36.0,170900.0,28.7937,28.8017,28.7697,28.7697,170900.0
2012-02-09 09:50:00,36.01,36.09,36.0,36.09,99900.0,28.7777,28.8417,28.7697,28.8417,99900.0
2012-02-09 09:55:00,36.09,36.1,36.05,36.05,99900.0,28.8417,28.8497,28.8097,28.8097,99900.0
2012-02-09 10:00:00,36.06,36.07,36.0,36.01,635100.0,28.8177,28.8257,28.7697,28.7777,635100.0
2012-02-09 10:05:00,36.01,36.04,35.99,36.0,130500.0,28.7777,28.8017,28.7618,28.7697,130500.0
2012-02-09 10:10:00,36.0,36.01,35.97,35.98,205500.0,28.7697,28.7777,28.7458,28.7538,205500.0
2012-02-09 10:15:00,35.98,35.99,35.96,35.97,65900.0,28.7538,28.7618,28.7378,28.7458,65900.0
2012-02-09 10:20:00,35.97,35.98,35.91,35.92,44200.0,28.7458,28.7538,28.6978,28.7058,44200.0
2012-02-09 10:25:00,35.93,35.93,35.88,35.9,381300.0,28.7138,28.7138,28.6738,28.6898,381300.0
2012-02-09 10:30:00,35.89,35.89,35.86,35.88,58000.0,28.6818,28.6818,28.6579,28.6738,58000.0
2012-02-09 10:35:00,35.87,35.89,35.86,35.88,35700.0,28.6659,28.6818,28.6579,28.6738,35700.0
2012-02-09 10:40:00,35.88,35.89,35.86,35.87,67500.0,28.6738,28.6818,28.6579,28.6659,67500.0
2012-02-09 10:45:00,35.87,35.9,35.87,35.89,104800.0,28.6659,28.6898,28.6659,28.6818,104800.0
2012-02-09 10:50:00,35.89,35.9,35.89,35.9,29800.0,28.6818,28.6898,28.6818,28.6898,29800.0
2012-02-09 10:55:00,35.89,35.91,35.89,35.9,53800.0,28.6818,28.6978,28.6818,28.6898,53800.0
2012-02-09 11:00:00,35.9,35.92,35.9,35.92,35800.0,28.6898,28.7058,28.6898,28.7058,35800.0
2012-02-09 11:05:00,35.91,35.93,35.9,35.91,54700.0,28.6978,28.7138,28.6898,28.6978,54700.0
2012-02-09 11:10:00,35.91,35.94,35.91,35.93,16700.0,28.6978,28.7218,28.6978,28.7138,16700.0
2012-02-09 11:15:00,35.94,35.94,35.91,35.94,37500.0,28.7218,28.7218,28.6978,28.7218,37500.0
2012-02-09 11:20:00,35.92,35.93,35.92,35.92,27400.0,28.7058,28.7138,28.7058,28.7058,27400.0
2012-02-09 11:25:00,35.91,35.93,35.91,35.91,24300.0,28.6978,28.7138,28.6978,28.6978,24300.0
2012-02-09 11:30:00,35.92,35.92,35.9,35.91,54800.0,28.7058,28.7058,28.6898,28.6978,54800.0
2012-02-09 11:35:00,35.91,35.92,35.88,35.88,28700.0,28.6978,28.7058,28.6738,28.6738,28700.0
2012-02-09 11:40:00,35.87,35.88,35.87,35.87,31700.0,28.6659,28.6738,28.6659,28.6659,31700.0
2012-02-09 11:45:00,35.88,35.92,35.87,35.9,50600.0,28.6738,28.7058,28.6659,28.6898,50600.0
2012-02-09 11:50:00,35.91,35.94,35.91,35.94,34200.0,28.6978,28.7218,28.6978,28.7218,34200.0
2012-02-09 11:55:00,35.94,35.95,35.94,35.95,38100.0,28.7218,28.7298,28.7218,28.7298,38100.0
2012-02-09 12:00:00,35.95,35.98,35.95,35.97,73100.0,28.7298,28.7538,28.7298,28.7458,73100.0
2012-02-09 12:05:00,35.97,35.97,35.96,35.96,53200.0,28.7458,28.7458,28.7378,28.7378,53200.0
2012-02-09 12:10:00,35.97,35.98,35.96,35.98,61400.0,28.7458,28.7538,28.7378,28.7538,61400.0
2012-02-09 12:15:00,35.98,36.0,35.97,36.0,11100.0,28.7538,28.7697,28.7458,28.7697,11100.0
2012-02-09 12:20:00,36.0,36.0,35.98,36.0,44900.0,28.7697,28.7697,28.7538,28.7697,44900.0
2012-02-09 12:25:00,36.0,36.01,35.98,35.98,57000.0,28.7697,28.7777,28.7538,28.7538,57000.0
2012-02-09 12:30:00,35.98,35.98,35.97,35.97,36600.0,28.7538,28.7538,28.7458,28.7458,36600.0
2012-02-09 12:35:00,35.97,35.98,35.97,35.97,31300.0,28.7458,28.7538,28.7458,28.7458,31300.0
2012-02-09 12:40:00,35.98,36.0,35.98,36.0,9900.0,28.7538,28.7697,28.7538,28.7697,9900.0
2012-02-09 12:45:00,36.0,36.01,36.0,36.01,29600.0,28.7697,28.7777,28.7697,28.7777,29600.0
2012-02-09 12:50:00,36.01,36.02,36.01,36.02,19000.0,28.7777,28.7857,28.7777,28.7857,19000.0
2012-02-09 12:55:00,36.02,36.02,35.99,36.0,71100.0,28.7857,28.7857,28.7618,28.7697,71100.0
2012-02-09 13:00:00,36.01,36.03,36.01,36.02,29400.0,28.7777,28.7937,28.7777,28.7857,29400.0
2012-02-09 13:05:00,36.02,36.02,35.99,36.0,27100.0,28.7857,28.7857,28.7618,28.7697,27100.0
2012-02-09 13:10:00,36.0,36.01,36.0,36.0,79100.0,28.7697,28.7777,28.7697,28.7697,79100.0
2012-02-09 13:15:00,36.0,36.01,36.0,36.01,12700.0,28.7697,28.7777,28.7697,28.7777,12700.0
2012-02-09 13:20:00,36.01,36.03,36.0,36.03,28300.0,28.7777,28.7937,28.7697,28.7937,28300.0
2012-02-09 13:25:00,36.03,36.05,36.03,36.04,43900.0,28.7937,28.8097,28.7937,28.8017,43900.0
2012-02-09 13:30:00,36.04,36.04,36.02,36.03,14300.0,28.8017,28.8017,28.7857,28.7937,14300.0
2012-02-09 13:35:00,36.02,36.03,36.02,36.03,5000.0,28.7857,28.7937,28.7857,28.7937,5000.0
2012-02-09 13:40:00,36.03,36.04,36.0,36.0,60200.0,28.7937,28.8017,28.7697,28.7697,60200.0
2012-02-09 13:45:00,36.0,36.01,35.99,36.0,66400.0,28.7697,28.7777,28.7618,28.7697,66400.0
2012-02-09 13:50:00,36.0,36.01,35.99,36.01,8100.0,28.7697,28.7777,28.7618,28.7777,8100.0
2012-02-09 13:55:00,36.01,36.01,36.0,36.01,44200.0,28.7777,28.7777,28.7697,28.7777,44200.0
2012-02-09 14:00:00,36.01,36.02,36.01,36.02,53800.0,28.7777,28.7857,28.7777,28.7857,53800.0
2012-02-09 14:05:00,36.02,36.02,36.0,36.01,66000.0,28.7857,28.7857,28.7697,28.7777,66000.0
2012-02-09 14:10:00,36.01,36.03,36.01,36.03,87300.0,28.7777,28.7937,28.7777,28.7937,87300.0
2012-02-09 14:15:00,36.02,36.03,36.02,36.03,17300.0,28.7857,28.7937,28.7857,28.7937,17300.0
2012-02-09 14:20:00,36.02,36.04,36.02,36.03,75600.0,28.7857,28.8017,28.7857,28.7937,75600.0
2012-02-09 14:25:00,36.03,36.04,36.02,36.04,8600.0,28.7937,28.8017,28.7857,28.8017,8600.0
2012-02-09 14:30:00,36.04,36.05,36.03,36.03,43400.0,28.8017,28.8097,28.7937,28.7937,43400.0
2012-02-09 14:35:00,36.03,36.04,36.02,36.03,20500.0,28.7937,28.8017,28.7857,28.7937,20500.0
2012-02-09 14:40:00,36.03,36.04,36.02,36.04,39300.0,28.7937,28.8017,28.7857,28.8017,39300.0
2012-02-09 14:45:00,36.04,36.04,36.01,36.02,66000.0,28.8017,28.8017,28.7777,28.7857,66000.0
2012-02-09 14:50:00,36.01,36.02,36.0,36.02,49800.0,28.7777,28.7857,28.7697,28.7857,49800.0
2012-02-09 14:55:00,36.02,36.03,36.01,36.01,39900.0,28.7857,28.7937,28.7777,28.7777,39900.0
2012-02-09 15:00:00,36.01,36.02,36.0,36.01,42000.0,28.7777,28.7857,28.7697,28.7777,42000.0
2012-02-09 15:05:00,36.0,36.03,36.0,36.0,85000.0,28.7697,28.7937,28.7697,28.7697,85000.0
2012-02-09 15:10:00,36.01,36.01,36.0,36.0,51500.0,28.7777,28.7777,28.7697,28.7697,51500.0
2012-02-09 15:15:00,36.0,36.0,35.97,35.97,57300.0,28.7697,28.7697,28.7458,28.7458,57300.0
2012-02-09 15:20:00,35.97,35.98,35.97,35.97,7100.0,28.7458,28.7538,28.7458,28.7458,7100.0
2012-02-09 15:25:00,35.98,35.99,35.97,35.99,44700.0,28.7538,28.7618,28.7458,28.7618,44700.0
2012-02-09 15:30:00,35.99,35.99,35.98,35.98,31300.0,28.7618,28.7618,28.7538,28.7538,31300.0
2012-02-09 15:35:00,35.99,35.99,35.97,35.98,50400.0,28.7618,28.7618,28.7458,28.7538,50400.0
2012-02-09 15:40:00,35.98,35.98,35.96,35.96,118100.0,28.7538,28.7538,28.7378,28.7378,118100.0
2012-02-09 15:45:00,35.97,35.99,35.96,35.97,134800.0,28.7458,28.7618,28.7378,28.7458,134800.0
2012-02-09 15:50:00,35.97,35.97,35.95,35.95,310000.0,28.7458,28.7458,28.7298,28.7298,310000.0
2012-02-09 15:55:00,35.95,35.98,35.94,35.97,431500.0,28.7298,28.7538,28.7218,28.7458,431500.0
2012-02-10 09:30:00,35.77,35.77,35.69,35.73,166600.0,28.5859,28.5859,28.522,28.554,166600.0
2012-02-10 09:35:00,35.72,35.74,35.7,35.71,65900.0,28.546,28.562,28.53,28.538,65900.0
2012-02-10 09:40:00,35.71,35.75,35.7,35.72,59500.0,28.538,28.57,28.53,28.546,59500.0
2012-02-10 09:45:00,35.71,35.73,35.68,35.69,196400.0,28.538,28.554,28.514,28.522,196400.0
2012-02-10 09:50:00,35.68,35.7,35.67,35.68,30100.0,28.514,28.53,28.506,28.514,30100.0
2012-02-10 09:55:00,35.67,35.69,35.64,35.65,39200.0,28.506,28.522,28.482,28.49,39200.0
2012-02-10 10:00:00,35.63,35.67,35.62,35.67,44700.0,28.4741,28.506,28.4661,28.506,44700.0
2012-02-10 10:05:00,35.68,35.71,35.68,35.7,73400.0,28.514,28.538,28.514,28.53,73400.0
2012-02-10 10:10:00,35.7,35.7,35.67,35.67,99700.0,28.53,28.53,28.506,28.506,99700.0
2012-02-10 10:15:00,35.67,35.71,35.66,35.69,105200.0,28.506,28.538,28.498,28.522,105200.0
2012-02-10 10:20:00,35.69,35.71,35.68,35.71,34500.0,28.522,28.538,28.514,28.538,34500.0
2012-02-10 10:25:00,35.7,35.73,35.7,35.71,36800.0,28.53,28.554,28.53,28.538,36800.0
2012-02-10 10:30:00,35.72,35.72,35.7,35.7,24400.0,28.546,28.546,28.53,28.53,24400.0
2012-02-10 10:35:00,35.71,35.71,35.67,35.67,73000.0,28.538,28.538,28.506,28.506,73000.0
2012-02-10 10:40:00,35.67,35.7,35.66,35.7,50900.0,28.506,28.53,28.498,28.53,50900.0
2012-02-10 10:45:00,35.7,35.7,35.67,35.7,43800.0,28.53,28.53,28.506,28.53,43800.0
2012-02-10 10:50:00,35.68,35.7,35.67,35.69,13900.0,28.514,28.53,28.506,28.522,13900.0
2012-02-10 10:55:00,35.69,35.69,35.68,35.68,14500.0,28.522,28.522,28.514,28.514,14500.0
2012-02-10 11:00:00,35.68,35.69,35.66,35.67,35700.0,28.514,28.522,28.498,28.506,35700.0
2012-02-10 11:05:00,35.68,35.7,35.68,35.7,15400.0,28.514,28.53,28.514,28.53,15400.0
2012-02-10 11:10:00,35.7,35.71,35.69,35.71,23500.0,28.53,28.538,28.522,28.538,23500.0
2012-02-10 11:15:00,35.71,35.72,35.7,35.72,37600.0,28.538,28.546,28.53,28.546,37600.0
2012-02-10 11:20:00,35.72,35.73,35.71,35.71,31400.0,28.546,28.554,28.538,28.538,31400.0
2012-02-10 11:25:00,35.71,35.72,35.69,35.69,60200.0,28.538,28.546,28.522,28.522,60200.0
2012-02-10 11:30:00,35.69,35.71,35.68,35.69,111000.0,28.522,28.538,28.514,28.522,111000.0
2012-02-10 11:35:00,35.69,35.71,35.68,35.7,21800.0,28.522,28.538,28.514,28.53,21800.0
2012-02-10 11:40:00,35.71,35.71,35.7,35.7,16500.0,28.538,28.538,28.53,28.53,16500.0
2012-02-10 11:45:00,35.7,35.73,35.7,35.73,17600.0,28.53,28.554,28.53,28.554,17600.0
2012-02-10 11:50:00,35.73,35.76,35.73,35.76,21400.0,28.554,28.5779,28.554,28.5779,21400.0
2012-02-10 11:55:00,35.76,35.76,35.74,35.74,8800.0,28.5779,28.5779,28.562,28.562,8800.0
2012-02-10 12:00:00,35.74,35.77,35.74,35.77,48700.0,28.562,28.5859,28.562,28.5859,48700.0
2012-02-10 12:05:00,35.76,35.79,35.76,35.76,87900.0,28.5779,28.6019,28.5779,28.5779,87900.0
2012-02-10 12:10:00,35.76,35.77,35.74,35.74,7900.0,28.5779,28.5859,28.562,28.562,7900.0
2012-02-10 12:15:00,35.75,35.77,35.75,35.76,10400.0,28.57,28.5859,28.57,28.5779,10400.0
2012-02-10 12:20:00,35.77,35.77,35.76,35.76,22300.0,28.5859,28.5859,28.5779,28.5779,22300.0
2012-02-10 12:25:00,35.77,35.78,35.76,35.78,8100.0,28.5859,28.5939,28.5779,28.5939,8100.0
2012-02-10 12:30:00,35.77,35.79,35.77,35.79,47800.0,28.5859,28.6019,28.5859,28.6019,47800.0
2012-02-10 12:35:00,35.79,35.82,35.79,35.81,45000.0,28.6019,28.6259,28.6019,28.6179,45000.0
2012-02-10 12:40:00,35.81,35.81,35.79,35.8,3500.0,28.6179,28.6179,28.6019,28.6099,3500.0
2012-02-10 12:45:00,35.8,35.81,35.79,35.8,7100.0,28.6099,28.6179,28.6019,28.6099,7100.0
2012-02-10 12:50:00,35.81,35.81,35.79,35.79,26800.0,28.6179,28.6179,28.6019,28.6019,26800.0
2012-02-10 12:55:00,35.8,35.82,35.79,35.81,20900.0,28.6099,28.6259,28.6019,28.6179,20900.0
2012-02-10 13:00:00,35.82,35.82,35.79,35.79,8700.0,28.6259,28.6259,28.6019,28.6019,8700.0
2012-02-10 13:05:00,35.79,35.81,35.79,35.79,8200.0,28.6019,28.6179,28.6019,28.6019,8200.0
2012-02-10 13:10:00,35.8,35.81,35.8,35.81,21600.0,28.6099,28.6179,28.6099,28.6179,21600.0
2012-02-10 13:15:00,35.8,35.81,35.79,35.8,66000.0,28.6099,28.6179,28.6019,28.6099,66000.0
2012-02-10 13:20:00,35.8,35.8,35.79,35.8,5400.0,28.6099,28.6099,28.6019,28.6099,5400.0
2012-02-10 13:25:00,35.81,35.82,35.8,35.8,21400.0,28.6179,28.6259,28.6099,28.6099,21400.0
2012-02-10 13:30:00,35.8,35.81,35.79,35.8,15500.0,28.6099,28.6179,28.6019,28.6099,15500.0
2012-02-10 13:35:00,35.79,35.8,35.76,35.79,44300.0,28.6019,28.6099,28.5779,28.6019,44300.0
2012-02-10 13:40:00,35.78,35.8,35.78,35.79,23200.0,28.5939,28.6099,28.5939,28.6019,23200.0
2012-02-10 13:45:00,35.79,35.8,35.78,35.8,243600.0,28.6019,28.6099,28.5939,28.6099,243600.0
2012-02-10 13:50:00,35.8,35.82,35.8,35.82,17000.0,28.6099,28.6259,28.6099,28.6259,17000.0
2012-02-10 13:55:00,35.83,35.83,35.8,35.8,19400.0,28.6339,28.6339,28.6099,28.6099,19400.0
2012-02-10 14:00:00,35.8,35.83,35.79,35.81,9300.0,28.6099,28.6339,28.6019,28.6179,9300.0
2012-02-10 14:05:00,35.81,35.81,35.79,35.79,5300.0,28.6179,28.6179,28.6019,28.6019,5300.0
2012-02-10 14:10:00,35.79,35.8,35.79,35.79,10100.0,28.6019,28.6099,28.6019,28.6019,10100.0
2012-02-10 14:15:00,35.78,35.8,35.77,35.79,13900.0,28.5939,28.6099,28.5859,28.6019,13900.0
2012-02-10 14:20:00,35.79,35.81,35.78,35.79,48900.0,28.6019,28.6179,28.5939,28.6019,48900.0
2012-02-10 14:25:00,35.79,35.81,35.78,35.8,11900.0,28.6019,28.6179,28.5939,28.6099,11900.0
2012-02-10 14:30:00,35.8,35.81,35.8,35.81,8800.0,28.6099,28.6179,28.6099,28.6179,8800.0
2012-02-10 14:35:00,35.81,35.81,35.79,35.81,20000.0,28.6179,28.6179,28.6019,28.6179,20000.0
2012-02-10 14:40:00,35.81,35.82,35.8,35.82,20500.0,28.6179,28.6259,28.6099,28.6259,20500.0
2012-02-10 14:45:00,35.81,35.82,35.81,35.82,24600.0,28.6179,28.6259,28.6179,28.6259,24600.0
2012-02-10 14:50:00,35.82,35.83,35.81,35.82,17500.0,28.6259,28.6339,28.6179,28.6259,17500.0
2012-02-10 14:55:00,35.82,35.82,35.81,35.82,5100.0,28.6259,28.6259,28.6179,28.6259,5100.0
2012-02-10 15:00:00,35.82,35.82,35.78,35.79,122700.0,28.6259,28.6259,28.5939,28.6019,122700.0
2012-02-10 15:05:00,35.79,35.79,35.76,35.76,33000.0,28.6019,28.6019,28.5779,28.5779,33000.0
2012-02-10 15:10:00,35.76,35.77,35.74,35.77,21700.0,28.5779,28.5859,28.562,28.5859,21700.0
2012-02-10 15:15:00,35.77,35.78,35.76,35.78,33800.0,28.5859,28.5939,28.5779,28.5939,33800.0
2012-02-10 15:20:00,35.77,35.79,35.77,35.77,22400.0,28.5859,28.6019,28.5859,28.5859,22400.0
2012-02-10 15:25:00,35.78,35.79,35.77,35.78,45500.0,28.5939,28.6019,28.5859,28.5939,45500.0
2012-02-10 15:30:00,35.79,35.79,35.77,35.77,42200.0,28.6019,28.6019,28.5859,28.5859,42200.0
2012-02-10 15:35:00,35.78,35.8,35.77,35.78,81100.0,28.5939,28.6099,28.5859,28.5939,81100.0
2012-02-10 15:40:00,35.79,35.8,35.78,35.79,21600.0,28.6019,28.6099,28.5939,28.6019,21600.0
2012-02-10 15:45:00,35.8,35.83,35.79,35.8,92800.0,28.6099,28.6339,28.6019,28.6099,92800.0
2012-02-10 15:50:00,35.8,35.8,35.78,35.78,82100.0,28.6099,28.6099,28.5939,28.5939,82100.0
2012-02-10 15:55:00,35.79,35.85,35.79,35.84,270300.0,28.6019,28.6499,28.6019,28.6419,270300.0
2012-02-13 09:30:00,35.98,36.04,35.97,35.98,97700.0,28.7538,28.8017,28.7458,28.7538,97700.0
2012-02-13 09:35:00,35.99,36.03,35.99,36.03,97500.0,28.7618,28.7937,28.7618,28.7937,97500.0
2012-02-13 09:40:00,36.03,36.03,36.0,36.0,60900.0,28.7937,28.7937,28.7697,28.7697,60900.0
2012-02-13 09:45:00,36.01,36.04,35.99,36.04,76200.0,28.7777,28.8017,28.7618,28.8017,76200.0
2012-02-13 09:50:00,36.03,36.06,36.03,36.05,83000.0,28.7937,28.8177,28.7937,28.8097,83000.0
2012-02-13 09:55:00,36.05,36.09,36.04,36.09,23900.0,28.8097,28.8417,28.8017,28.8417,23900.0
2012-02-13 10:00:00,36.09,36.09,36.06,36.07,86900.0,28.8417,28.8417,28.8177,28.8257,86900.0
2012-02-13 10:05:00,36.08,36.1,36.06,36.06,95500.0,28.8337,28.8497,28.8177,28.8177,95500.0
2012-02-13 10:10:00,36.06,36.06,36.04,36.06,87200.0,28.8177,28.8177,28.8017,28.8177,87200.0
2012-02-13 10:15:00,36.05,36.06,36.04,36.05,45700.0,28.8097,28.8177,28.8017,28.8097,45700.0
2012-02-13 10:20:00,36.05,36.05,36.02,36.02,38500.0,28.8097,28.8097,28.7857,28.7857,38500.0
2012-02-13 10:25:00,36.02,36.06,36.02,36.05,49100.0,28.7857,28.8177,28.7857,28.8097,49100.0
2012-02-13 10:30:00,36.05,36.05,36.02,36.03,54900.0,28.8097,28.8097,28.7857,28.7937,54900.0
2012-02-13 10:35:00,36.02,36.04,36.02,36.02,56200.0,28.7857,28.8017,28.7857,28.7857,56200.0
2012-02-13 10:40:00,36.01,36.03,36.01,36.02,43700.0,28.7777,28.7937,28.7777,28.7857,43700.0
2012-02-13 10:45:00,36.01,36.03,35.99,36.02,56400.0,28.7777,28.7937,28.7618,28.7857,56400.0
2012-02-13 10:50:00,36.02,36.05,36.01,36.05,31400.0,28.7857,28.8097,28.7777,28.8097,31400.0
2012-02-13 10:55:00,36.04,36.06,36.02,36.05,143600.0,28.8017,28.8177,28.7857,28.8097,143600.0
2012-02-13 11:00:00,36.05,36.06,36.05,36.05,9500.0,28.8097,28.8177,28.8097,28.8097,9500.0
2012-02-13 11:05:00,36.05,36.06,36.04,36.06,17500.0,28.8097,28.8177,28.8017,28.8177,17500.0
2012-02-13 11:10:00,36.05,36.06,36.03,36.06,16900.0,28.8097,28.8177,28.7937,28.8177,16900.0
2012-02-13 11:15:00,36.05,36.06,36.04,36.05,318700.0,28.8097,28.8177,28.8017,28.8097,318700.0
2012-02-13 11:20:00,36.04,36.05,36.03,36.04,38600.0,28.8017,28.8097,28.7937,28.8017,38600.0
2012-02-13 11:25:00,36.05,36.06,36.05,36.05,36100.0,28.8097,28.8177,28.8097,28.8097,36100.0
2012-02-13 11:30:00,36.05,36.07,36.05,36.05,23800.0,28.8097,28.8257,28.8097,28.8097,23800.0
2012-02-13 11:35:00,36.06,36.06,36.04,36.05,52400.0,28.8177,28.8177,28.8017,28.8097,52400.0
2012-02-13 11:40:00,36.04,36.05,36.04,36.05,78600.0,28.8017,28.8097,28.8017,28.8097,78600.0
2012-02-13 11:45:00,36.05,36.08,36.04,36.06,83800.0,28.8097,28.8337,28.8017,28.8177,83800.0
2012-02-13 11:50:00,36.06,36.07,36.05,36.06,5200.0,28.8177,28.8257,28.8097,28.8177,5200.0
2012-02-13 11:55:00,36.07,36.09,36.06,36.08,80900.0,28.8257,28.8417,28.8177,28.8337,80900.0
2012-02-13 12:00:00,36.08,36.1,36.08,36.09,35700.0,28.8337,28.8497,28.8337,28.8417,35700.0
2012-02-13 12:05:00,36.09,36.09,36.07,36.08,38400.0,28.8417,28.8417,28.8257,28.8337,38400.0
2012-02-13 12:10:00,36.09,36.09,36.07,36.09,23600.0,28.8417,28.8417,28.8257,28.8417,23600.0
2012-02-13 12:15:00,36.08,36.1,36.08,36.09,16200.0,28.8337,28.8497,28.8337,28.8417,16200.0
2012-02-13 12:20:00,36.08,36.09,36.08,36.08,10500.0,28.8337,28.8417,28.8337,28.8337,10500.0
2012-02-13 12:25:00,36.08,36.08,36.07,36.07,27500.0,28.8337,28.8337,28.8257,28.8257,27500.0
2012-02-13 12:30:00,36.07,36.07,36.05,36.07,14100.0,28.8257,28.8257,28.8097,28.8257,14100.0
2012-02-13 12:35:00,36.06,36.07,36.05,36.05,13000.0,28.8177,28.8257,28.8097,28.8097,13000.0
2012-02-13 12:40:00,36.05,36.06,36.04,36.05,38600.0,28.8097,28.8177,28.8017,28.8097,38600.0
2012-02-13 12:45:00,36.05,36.07,36.05,36.05,91900.0,28.8097,28.8257,28.8097,28.8097,91900.0
2012-02-13 12:50:00,36.05,36.06,36.05,36.06,118300.0,28.8097,28.8177,28.8097,28.8177,118300.0
2012-02-13 12:55:00,36.07,36.08,36.06,36.08,9600.0,28.8257,28.8337,28.8177,28.8337,9600.0
2012-02-13 13:00:00,36.07,36.1,36.07,36.1,39400.0,28.8257,28.8497,28.8257,28.8497,39400.0
2012-02-13 13:05:00,36.1,36.11,36.09,36.1,5000.0,28.8497,28.8577,28.8417,28.8497,5000.0
2012-02-13 13:10:00,36.1,36.13,36.1,36.13,67300.0,28.8497,28.8736,28.8497,28.8736,67300.0
2012-02-13 13:15:00,36.12,36.14,36.12,36.14,9900.0,28.8656,28.8816,28.8656,28.8816,9900.0
2012-02-13 13:20:00,36.13,36.14,36.13,36.13,11000.0,28.8736,28.8816,28.8736,28.8736,11000.0
2012-02-13 13:25:00,36.14,36.14,36.12,36.12,77200.0,28.8816,28.8816,28.8656,28.8656,77200.0
2012-02-13 13:30:00,36.13,36.13,36.11,36.13,33100.0,28.8736,28.8736,28.8577,28.8736,33100.0
2012-02-13 13:35:00,36.14,36.15,36.14,36.14,68600.0,28.8816,28.8896,28.8816,28.8816,68600.0
2012-02-13 13:40:00,36.14,36.14,36.13,36.13,6200.0,28.8816,28.8816,28.8736,28.8736,6200.0
2012-02-13 13:45:00,36.13,36.15,36.13,36.14,86000.0,28.8736,28.8896,28.8736,28.8816,86000.0
2012-02-13 13:50:00,36.14,36.15,36.13,36.13,30500.0,28.8816,28.8896,28.8736,28.8736,30500.0
2012-02-13 13:55:00,36.13,36.14,36.12,36.12,13700.0,28.8736,28.8816,28.8656,28.8656,13700.0
2012-02-13 14:00:00,36.13,36.14,36.12,36.12,52900.0,28.8736,28.8816,28.8656,28.8656,52900.0
2012-02-13 14:05:00,36.13,36.14,36.12,36.13,44600.0,28.8736,28.8816,28.8656,28.8736,44600.0
2012-02-13 14:10:00,36.13,36.14,36.13,36.13,30800.0,28.8736,28.8816,28.8736,28.8736,30800.0
2012-02-13 14:15:00,36.14,36.16,36.13,36.16,168800.0,28.8816,28.8976,28.8736,28.8976,168800.0
2012-02-13 14:20:00,36.16,36.16,36.15,36.16,23900.0,28.8976,28.8976,28.8896,28.8976,23900.0
2012-02-13 14:25:00,36.15,36.15,36.13,36.14,132500.0,28.8896,28.8896,28.8736,28.8816,132500.0
2012-02-13 14:30:00,36.13,36.14,36.13,36.13,35800.0,28.8736,28.8816,28.8736,28.8736,35800.0
2012-02-13 14:35:00,36.14,36.16,36.13,36.14,50000.0,28.8816,28.8976,28.8736,28.8816,50000.0
2012-02-13 14:40:00,36.15,36.17,36.15,36.15,68900.0,28.8896,28.9056,28.8896,28.8896,68900.0
2012-02-13 14:45:00,36.16,36.16,36.13,36.14,43500.0,28.8976,28.8976,28.8736,28.8816,43500.0
2012-02-13 14:50:00,36.14,36.15,36.14,36.14,81200.0,28.8816,28.8896,28.8816,28.8816,81200.0
2012-02-13 14:55:00,36.14,36.14,36.12,36.13,28400.0,28.8816,28.8816,28.8656,28.8736,28400.0
2012-02-13 15:00:00,36.13,36.14,36.12,36.13,45400.0,28.8736,28.8816,28.8656,28.8736,45400.0
2012-02-13 15:05:00,36.13,36.14,36.12,36.13,40400.0,28.8736,28.8816,28.8656,28.8736,40400.0
2012-02-13 15:10:00,36.12,36.13,36.11,36.13,143500.0,28.8656,28.8736,28.8577,28.8736,143500.0
2012-02-13 15:15:00,36.12,36.13,36.12,36.13,14200.0,28.8656,28.8736,28.8656,28.8736,14200.0
2012-02-13 15:20:00,36.13,36.13,36.11,36.12,233700.0,28.8736,28.8736,28.8577,28.8656,233700.0
2012-02-13 15:25:00,36.11,36.13,36.11,36.13,185000.0,28.8577,28.8736,28.8577,28.8736,185000.0
2012-02-13 15:30:00,36.12,36.13,36.1,36.11,59900.0,28.8656,28.8736,28.8497,28.8577,59900.0
2012-02-13 15:35:00,36.11,36.11,36.08,36.1,151000.0,28.8577,28.8577,28.8337,28.8497,151000.0
2012-02-13 15:40:00,36.1,36.1,36.07,36.09,84900.0,28.8497,28.8497,28.8257,28.8417,84900.0
2012-02-13 15:45:00,36.09,36.1,36.07,36.08,94200.0,28.8417,28.8497,28.8257,28.8337,94200.0
2012-02-13 15:50:00,36.08,36.1,36.07,36.07,108600.0,28.8337,28.8497,28.8257,28.8257,108600.0
2012-02-13 15:55:00,36.07,36.09,36.06,36.09,379400.0,28.8257,28.8417,28.8177,28.8417,379400.0
2012-02-14 09:30:00,36.09,36.1,36.0,36.09,71800.0,28.8417,28.8497,28.7697,28.8417,71800.0
2012-02-14 09:35:00,36.08,36.14,36.08,36.12,41500.0,28.8337,28.8816,28.8337,28.8656,41500.0
2012-02-14 09:40:00,36.12,36.16,36.12,36.15,115500.0,28.8656,28.8976,28.8656,28.8896,115500.0
2012-02-14 09:45:00,36.15,36.17,36.15,36.16,40600.0,28.8896,28.9056,28.8896,28.8976,40600.0
2012-02-14 09:50:00,36.16,36.16,36.14,36.14,36600.0,28.8976,28.8976,28.8816,28.8816,36600.0
2012-02-14 09:55:00,36.13,36.16,36.13,36.14,27600.0,28.8736,28.8976,28.8736,28.8816,27600.0
2012-02-14 10:00:00,36.15,36.17,36.15,36.16,69300.0,28.8896,28.9056,28.8896,28.8976,69300.0
2012-02-14 10:05:00,36.16,36.17,36.13,36.14,80700.0,28.8976,28.9056,28.8736,28.8816,80700.0
2012-02-14 10:10:00,36.15,36.16,36.13,36.15,51800.0,28.8896,28.8976,28.8736,28.8896,51800.0
2012-02-14 10:15:00,36.16,36.2,36.15,36.19,282400.0,28.8976,28.9296,28.8896,28.9216,282400.0
2012-02-14 10:20:00,36.2,36.23,36.19,36.21,87000.0,28.9296,28.9536,28.9216,28.9376,87000.0
2012-02-14 10:25:00,36.21,36.21,36.18,36.2,60400.0,28.9376,28.9376,28.9136,28.9296,60400.0
2012-02-14 10:30:00,36.2,36.25,36.18,36.23,128500.0,28.9296,28.9695,28.9136,28.9536,128500.0
2012-02-14 10:35:00,36.23,36.24,36.2,36.2,74300.0,28.9536,28.9615,28.9296,28.9296,74300.0
2012-02-14 10:40:00,36.21,36.21,36.17,36.18,64400.0,28.9376,28.9376,28.9056,28.9136,64400.0
2012-02-14 10:45:00,36.18,36.19,36.16,36.17,122100.0,28.9136,28.9216,28.8976,28.9056,122100.0
2012-02-14 10:50:00,36.16,36.17,36.15,36.15,58100.0,28.8976,28.9056,28.8896,28.8896,58100.0
2012-02-14 10:55:00,36.15,36.15,36.13,36.15,27000.0,28.8896,28.8896,28.8736,28.8896,27000.0
2012-02-14 11:00:00,36.15,36.16,36.13,36.13,89900.0,28.8896,28.8976,28.8736,28.8736,89900.0
2012-02-14 11:05:00,36.13,36.15,36.12,36.15,73400.0,28.8736,28.8896,28.8656,28.8896,73400.0
2012-02-14 11:10:00,36.15,36.15,36.13,36.15,33700.0,28.8896,28.8896,28.8736,28.8896,33700.0
2012-02-14 11:15:00,36.15,36.16,36.14,36.16,11200.0,28.8896,28.8976,28.8816,28.8976,11200.0
2012-02-14 11:20:00,36.16,36.17,36.16,36.16,26700.0,28.8976,28.9056,28.8976,28.8976,26700.0
2012-02-14 11:25:00,36.16,36.18,36.15,36.17,46000.0,28.8976,28.9136,28.8896,28.9056,46000.0
2012-02-14 11:30:00,36.17,36.19,36.16,36.16,33100.0,28.9056,28.9216,28.8976,28.8976,33100.0
2012-02-14 11:35:00,36.16,36.18,36.15,36.17,15000.0,28.8976,28.9136,28.8896,28.9056,15000.0
2012-02-14 11:40:00,36.18,36.18,36.17,36.18,12400.0,28.9136,28.9136,28.9056,28.9136,12400.0
2012-02-14 11:45:00,36.18,36.18,36.17,36.18,8300.0,28.9136,28.9136,28.9056,28.9136,8300.0
2012-02-14 11:50:00,36.18,36.2,36.17,36.18,42500.0,28.9136,28.9296,28.9056,28.9136,42500.0
2012-02-14 11:55:00,36.19,36.19,36.16,36.16,13300.0,28.9216,28.9216,28.8976,28.8976,13300.0
2012-02-14 12:00:00,36.16,36.17,36.15,36.16,31600.0,28.8976,28.9056,28.8896,28.8976,31600.0
2012-02-14 12:05:00,36.16,36.17,36.15,36.16,15800.0,28.8976,28.9056,28.8896,28.8976,15800.0
2012-02-14 12:10:00,36.16,36.17,36.16,36.16,14200.0,28.8976,28.9056,28.8976,28.8976,14200.0
2012-02-14 12:15:00,36.15,36.16,36.15,36.15,11900.0,28.8896,28.8976,28.8896,28.8896,11900.0
2012-02-14 12:20:00,36.16,36.16,36.14,36.15,25200.0,28.8976,28.8976,28.8816,28.8896,25200.0
2012-02-14 12:25:00,36.14,36.15,36.13,36.14,26200.0,28.8816,28.8896,28.8736,28.8816,26200.0
2012-02-14 12:30:00,36.15,36.16,36.15,36.15,19600.0,28.8896,28.8976,28.8896,28.8896,19600.0
2012-02-14 12:35:00,36.15,36.16,36.15,36.15,6800.0,28.8896,28.8976,28.8896,28.8896,6800.0
2012-02-14 12:40:00,36.16,36.17,36.15,36.17,17900.0,28.8976,28.9056,28.8896,28.9056,17900.0
2012-02-14 12:45:00,36.16,36.18,36.16,36.18,10800.0,28.8976,28.9136,28.8976,28.9136,10800.0
2012-02-14 12:50:00,36.17,36.17,36.16,36.16,24900.0,28.9056,28.9056,28.8976,28.8976,24900.0
2012-02-14 12:55:00,36.16,36.17,36.14,36.15,23300.0,28.8976,28.9056,28.8816,28.8896,23300.0
2012-02-14 13:00:00,36.15,36.15,36.13,36.13,17900.0,28.8896,28.8896,28.8736,28.8736,17900.0
2012-02-14 13:05:00,36.13,36.14,36.12,36.12,17100.0,28.8736,28.8816,28.8656,28.8656,17100.0
2012-02-14 13:10:00,36.12,36.13,36.1,36.13,21700.0,28.8656,28.8736,28.8497,28.8736,21700.0
2012-02-14 13:15:00,36.12,36.13,36.11,36.12,28800.0,28.8656,28.8736,28.8577,28.8656,28800.0
2012-02-14 13:20:00,36.12,36.13,36.11,36.12,53800.0,28.8656,28.8736,28.8577,28.8656,53800.0
2012-02-14 13:25:00,36.12,36.13,36.11,36.13,57800.0,28.8656,28.8736,28.8577,28.8736,57800.0
2012-02-14 13:30:00,36.11,36.14,36.11,36.14,30200.0,28.8577,28.8816,28.8577,28.8816,30200.0
2012-02-14 13:35:00,36.14,36.15,36.13,36.15,54600.0,28.8816,28.8896,28.8736,28.8896,54600.0
2012-02-14 13:40:00,36.15,36.15,36.14,36.14,13000.0,28.8896,28.8896,28.8816,28.8816,13000.0
2012-02-14 13:45:00,36.14,36.15,36.13,36.13,155600.0,28.8816,28.8896,28.8736,28.8736,155600.0
2012-02-14 13:50:00,36.14,36.14,36.13,36.13,9000.0,28.8816,28.8816,28.8736,28.8736,9000.0
2012-02-14 13:55:00,36.13,36.14,36.12,36.13,42600.0,28.8736,28.8816,28.8656,28.8736,42600.0
2012-02-14 14:00:00,36.14,36.15,36.14,36.14,25300.0,28.8816,28.8896,28.8816,28.8816,25300.0
2012-02-14 14:05:00,36.14,36.16,36.12,36.12,24200.0,28.8816,28.8976,28.8656,28.8656,24200.0
2012-02-14 14:10:00,36.13,36.14,36.13,36.14,29100.0,28.8736,28.8816,28.8736,28.8816,29100.0
2012-02-14 14:15:00,36.14,36.14,36.11,36.12,76500.0,28.8816,28.8816,28.8577,28.8656,76500.0
2012-02-14 14:20:00,36.12,36.12,36.07,36.07,60000.0,28.8656,28.8656,28.8257,28.8257,60000.0
2012-02-14 14:25:00,36.08,36.09,36.05,36.06,158600.0,28.8337,28.8417,28.8097,28.8177,158600.0
2012-02-14 14:30:00,36.06,36.06,36.04,36.06,23600.0,28.8177,28.8177,28.8017,28.8177,23600.0
2012-02-14 14:35:00,36.06,36.07,36.05,36.07,27000.0,28.8177,28.8257,28.8097,28.8257,27000.0
2012-02-14 14:40:00,36.06,36.07,36.05,36.05,38800.0,28.8177,28.8257,28.8097,28.8097,38800.0
2012-02-14 14:45:00,36.05,36.07,36.04,36.06,34500.0,28.8097,28.8257,28.8017,28.8177,34500.0
2012-02-14 14:50:00,36.06,36.07,36.06,36.07,8200.0,28.8177,28.8257,28.8177,28.8257,8200.0
2012-02-14 14:55:00,36.07,36.07,36.06,36.06,13600.0,28.8257,28.8257,28.8177,28.8177,13600.0
2012-02-14 15:00:00,36.07,36.11,36.06,36.1,45100.0,28.8257,28.8577,28.8177,28.8497,45100.0
2012-02-14 15:05:00,36.1,36.11,36.09,36.1,17000.0,28.8497,28.8577,28.8417,28.8497,17000.0
2012-02-14 15:10:00,36.1,36.11,36.09,36.09,34900.0,28.8497,28.8577,28.8417,28.8417,34900.0
2012-02-14 15:15:00,36.09,36.09,36.06,36.07,21700.0,28.8417,28.8417,28.8177,28.8257,21700.0
2012-02-14 15:20:00,36.07,36.07,36.01,36.04,54300.0,28.8257,28.8257,28.7777,28.8017,54300.0
2012-02-14 15:25:00,36.04,36.05,36.03,36.03,28300.0,28.8017,28.8097,28.7937,28.7937,28300.0
2012-02-14 15:30:00,36.03,36.07,36.03,36.07,26900.0,28.7937,28.8257,28.7937,28.8257,26900.0
2012-02-14 15:35:00,36.07,36.12,36.07,36.11,152600.0,28.8257,28.8656,28.8257,28.8577,152600.0
2012-02-14 15:40:00,36.12,36.16,36.11,36.15,54300.0,28.8656,28.8976,28.8577,28.8896,54300.0
2012-02-14 15:45:00,36.16,36.18,36.13,36.18,102100.0,28.8976,28.9136,28.8736,28.9136,102100.0
2012-02-14 15:50:00,36.19,36.22,36.15,36.18,190100.0,28.9216,28.9456,28.8896,28.9136,190100.0
2012-02-14 15:55:00,36.18,36.21,36.16,36.21,290400.0,28.9136,28.9376,28.8976,28.9376,290400.0
2012-02-15 09:30:00,36.31,36.32,36.24,36.25,93900.0,29.0175,29.0255,28.9615,28.9695,93900.0
2012-02-15 09:35:00,36.24,36.25,36.19,36.22,67700.0,28.9615,28.9695,28.9216,28.9456,67700.0
2012-02-15 09:40:00,36.21,36.24,36.19,36.23,58400.0,28.9376,28.9615,28.9216,28.9536,58400.0
2012-02-15 09:45:00,36.22,36.22,36.19,36.2,82400.0,28.9456,28.9456,28.9216,28.9296,82400.0
2012-02-15 09:50:00,36.21,36.23,36.2,36.22,168000.0,28.9376,28.9536,28.9296,28.9456,168000.0
2012-02-15 09:55:00,36.21,36.23,36.16,36.19,45100.0,28.9376,28.9536,28.8976,28.9216,45100.0
2012-02-15 10:00:00,36.19,36.2,36.14,36.17,85600.0,28.9216,28.9296,28.8816,28.9056,85600.0
2012-02-15 10:05:00,36.17,36.18,36.14,36.14,138400.0,28.9056,28.9136,28.8816,28.8816,138400.0
2012-02-15 10:10:00,36.14,36.16,36.14,36.16,50300.0,28.8816,28.8976,28.8816,28.8976,50300.0
2012-02-15 10:15:00,36.15,36.16,36.12,36.13,45600.0,28.8896,28.8976,28.8656,28.8736,45600.0
2012-02-15 10:20:00,36.14,36.16,36.13,36.16,71000.0,28.8816,28.8976,28.8736,28.8976,71000.0
2012-02-15 10:25:00,36.16,36.17,36.15,36.17,18700.0,28.8976,28.9056,28.8896,28.9056,18700.0
2012-02-15 10:30:00,36.17,36.18,36.15,36.15,29900.0,28.9056,28.9136,28.8896,28.8896,29900.0
2012-02-15 10:35:00,36.16,36.17,36.15,36.17,23600.0,28.8976,28.9056,28.8896,28.9056,23600.0
2012-02-15 10:40:00,36.17,36.2,36.16,36.2,68100.0,28.9056,28.9296,28.8976,28.9296,68100.0
2012-02-15 10:45:00,36.21,36.22,36.2,36.22,26700.0,28.9376,28.9456,28.9296,28.9456,26700.0
2012-02-15 10:50:00,36.22,36.23,36.19,36.19,178400.0,28.9456,28.9536,28.9216,28.9216,178400.0
2012-02-15 10:55:00,36.19,36.2,36.18,36.19,102800.0,28.9216,28.9296,28.9136,28.9216,102800.0
2012-02-15 11:00:00,36.18,36.21,36.18,36.2,99200.0,28.9136,28.9376,28.9136,28.9296,99200.0
2012-02-15 11:05:00,36.2,36.23,36.2,36.22,21400.0,28.9296,28.9536,28.9296,28.9456,21400.0
2012-02-15 11:10:00,36.21,36.21,36.19,36.2,80100.0,28.9376,28.9376,28.9216,28.9296,80100.0
2012-02-15 11:15:00,36.2,36.23,36.2,36.23,30800.0,28.9296,28.9536,28.9296,28.9536,30800.0
2012-02-15 11:20:00,36.22,36.24,36.22,36.24,86900.0,28.9456,28.9615,28.9456,28.9615,86900.0
2012-02-15 11:25:00,36.23,36.25,36.23,36.25,19600.0,28.9536,28.9695,28.9536,28.9695,19600.0
2012-02-15 11:30:00,36.25,36.26,36.24,36.24,31200.0,28.9695,28.9775,28.9615,28.9615,31200.0
2012-02-15 11:35:00,36.25,36.27,36.24,36.25,28000.0,28.9695,28.9855,28.9615,28.9695,28000.0
2012-02-15 11:40:00,36.26,36.29,36.25,36.28,61800.0,28.9775,29.0015,28.9695,28.9935,61800.0
2012-02-15 11:45:00,36.28,36.32,36.28,36.31,17000.0,28.9935,29.0255,28.9935,29.0175,17000.0
2012-02-15 11:50:00,36.3,36.32,36.29,36.31,25300.0,29.0095,29.0255,29.0015,29.0175,25300.0
2012-02-15 11:55:00,36.31,36.32,36.29,36.29,7100.0,29.0175,29.0255,29.0015,29.0015,7100.0
2012-02-15 12:00:00,36.3,36.3,36.29,36.29,20800.0,29.0095,29.0095,29.0015,29.0015,20800.0
2012-02-15 12:05:00,36.3,36.3,36.28,36.29,17200.0,29.0095,29.0095,28.9935,29.0015,17200.0
2012-02-15 12:10:00,36.28,36.29,36.27,36.28,39400.0,28.9935,29.0015,28.9855,28.9935,39400.0
2012-02-15 12:15:00,36.27,36.29,36.27,36.28,28900.0,28.9855,29.0015,28.9855,28.9935,28900.0
2012-02-15 12:20:00,36.28,36.29,36.27,36.27,38800.0,28.9935,29.0015,28.9855,28.9855,38800.0
2012-02-15 12:25:00,36.27,36.29,36.27,36.28,46100.0,28.9855,29.0015,28.9855,28.9935,46100.0
2012-02-15 12:30:00,36.29,36.29,36.26,36.27,124900.0,29.0015,29.0015,28.9775,28.9855,124900.0
2012-02-15 12:35:00,36.27,36.29,36.27,36.27,36200.0,28.9855,29.0015,28.9855,28.9855,36200.0
2012-02-15 12:40:00,36.27,36.3,36.27,36.28,70100.0,28.9855,29.0095,28.9855,28.9935,70100.0
2012-02-15 12:45:00,36.28,36.29,36.25,36.26,53000.0,28.9935,29.0015,28.9695,28.9775,53000.0
2012-02-15 12:50:00,36.25,36.26,36.22,36.22,69900.0,28.9695,28.9775,28.9456,28.9456,69900.0
2012-02-15 12:55:00,36.23,36.23,36.2,36.21,102500.0,28.9536,28.9536,28.9296,28.9376,102500.0
2012-02-15 13:00:00,36.2,36.2,36.16,36.2,296600.0,28.9296,28.9296,28.8976,28.9296,296600.0
2012-02-15 13:05:00,36.2,36.21,36.18,36.18,87300.0,28.9296,28.9376,28.9136,28.9136,87300.0
2012-02-15 13:10:00,36.19,36.19,36.17,36.19,33400.0,28.9216,28.9216,28.9056,28.9216,33400.0
2012-02-15 13:15:00,36.19,36.21,36.18,36.19,64900.0,28.9216,28.9376,28.9136,28.9216,64900.0
2012-02-15 13:20:00,36.19,36.2,36.18,36.18,64900.0,28.9216,28.9296,28.9136,28.9136,64900.0
2012-02-15 13:25:00,36.19,36.2,36.18,36.18,16200.0,28.9216,28.9296,28.9136,28.9136,16200.0
2012-02-15 13:30:00,36.18,36.19,36.16,36.17,77000.0,28.9136,28.9216,28.8976,28.9056,77000.0
2012-02-15 13:35:00,36.17,36.18,36.17,36.17,7900.0,28.9056,28.9136,28.9056,28.9056,7900.0
2012-02-15 13:40:00,36.18,36.18,36.17,36.18,98700.0,28.9136,28.9136,28.9056,28.9136,98700.0
2012-02-15 13:45:00,36.18,36.18,36.16,36.17,62900.0,28.9136,28.9136,28.8976,28.9056,62900.0
2012-02-15 13:50:00,36.17,36.19,36.16,36.17,33900.0,28.9056,28.9216,28.8976,28.9056,33900.0
2012-02-15 13:55:00,36.17,36.21,36.17,36.2,48700.0,28.9056,28.9376,28.9056,28.9296,48700.0
2012-02-15 14:00:00,36.21,36.23,36.16,36.16,106100.0,28.9376,28.9536,28.8976,28.8976,106100.0
2012-02-15 14:05:00,36.16,36.16,36.13,36.14,72600.0,28.8976,28.8976,28.8736,28.8816,72600.0
2012-02-15 14:10:00,36.15,36.15,36.1,36.1,275700.0,28.8896,28.8896,28.8497,28.8497,275700.0
2012-02-15 14:15:00,36.11,36.12,36.09,36.09,33000.0,28.8577,28.8656,28.8417,28.8417,33000.0
2012-02-15 14:20:00,36.1,36.13,36.09,36.13,25600.0,28.8497,28.8736,28.8417,28.8736,25600.0
2012-02-15 14:25:00,36.14,36.2,36.13,36.2,42500.0,28.8816,28.9296,28.8736,28.9296,42500.0
2012-02-15 14:30:00,36.2,36.2,36.16,36.16,33400.0,28.9296,28.9296,28.8976,28.8976,33400.0
2012-02-15 14:35:00,36.16,36.16,36.14,36.14,30300.0,28.8976,28.8976,28.8816,28.8816,30300.0
2012-02-15 14:40:00,36.14,36.16,36.14,36.15,25000.0,28.8816,28.8976,28.8816,28.8896,25000.0
2012-02-15 14:45:00,36.15,36.16,36.12,36.15,68400.0,28.8896,28.8976,28.8656,28.8896,68400.0
2012-02-15 14:50:00,36.15,36.18,36.15,36.15,37500.0,28.8896,28.9136,28.8896,28.8896,37500.0
2012-02-15 14:55:00,36.15,36.15,36.08,36.09,84400.0,28.8896,28.8896,28.8337,28.8417,84400.0
2012-02-15 15:00:00,36.08,36.11,36.08,36.08,45300.0,28.8337,28.8577,28.8337,28.8337,45300.0
2012-02-15 15:05:00,36.07,36.09,36.07,36.09,40200.0,28.8257,28.8417,28.8257,28.8417,40200.0
2012-02-15 15:10:00,36.08,36.09,36.06,36.08,135200.0,28.8337,28.8417,28.8177,28.8337,135200.0
2012-02-15 15:15:00,36.08,36.1,36.07,36.07,81500.0,28.8337,28.8497,28.8257,28.8257,81500.0
2012-02-15 15:20:00,36.08,36.09,36.06,36.07,74000.0,28.8337,28.8417,28.8177,28.8257,74000.0
2012-02-15 15:25:00,36.08,36.09,36.05,36.07,41400.0,28.8337,28.8417,28.8097,28.8257,41400.0
2012-02-15 15:30:00,36.07,36.09,36.06,36.06,47200.0,28.8257,28.8417,28.8177,28.8177,47200.0
2012-02-15 15:35:00,36.06,36.09,36.06,36.09,47400.0,28.8177,28.8417,28.8177,28.8417,47400.0
2012-02-15 15:40:00,36.09,36.13,36.08,36.13,177800.0,28.8417,28.8736,28.8337,28.8736,177800.0
2012-02-15 15:45:00,36.13,36.17,36.12,36.12,127800.0,28.8736,28.9056,28.8656,28.8656,127800.0
2012-02-15 15:50:00,36.13,36.14,36.11,36.12,124800.0,28.8736,28.8816,28.8577,28.8656,124800.0
2012-02-15 15:55:00,36.12,36.14,36.09,36.14,325000.0,28.8656,28.8816,28.8417,28.8816,325000.0
2012-02-16 09:30:00,36.1,36.16,36.09,36.1,92900.0,28.8497,28.8976,28.8417,28.8497,92900.0
2012-02-16 09:35:00,36.11,36.13,36.09,36.13,56600.0,28.8577,28.8736,28.8417,28.8736,56600.0
2012-02-16 09:40:00,36.13,36.19,36.12,36.19,69900.0,28.8736,28.9216,28.8656,28.9216,69900.0
2012-02-16 09:45:00,36.19,36.19,36.13,36.14,69600.0,28.9216,28.9216,28.8736,28.8816,69600.0
2012-02-16 09:50:00,36.14,36.14,36.06,36.06,59300.0,28.8816,28.8816,28.8177,28.8177,59300.0
2012-02-16 09:55:00,36.06,36.15,36.04,36.12,94200.0,28.8177,28.8896,28.8017,28.8656,94200.0
2012-02-16 10:00:00,36.13,36.17,36.11,36.13,113000.0,28.8736,28.9056,28.8577,28.8736,113000.0
2012-02-16 10:05:00,36.13,36.16,36.13,36.15,84600.0,28.8736,28.8976,28.8736,28.8896,84600.0
2012-02-16 10:10:00,36.15,36.19,36.15,36.19,74200.0,28.8896,28.9216,28.8896,28.9216,74200.0
2012-02-16 10:15:00,36.2,36.22,36.18,36.2,62800.0,28.9296,28.9456,28.9136,28.9296,62800.0
2012-02-16 10:20:00,36.2,36.2,36.17,36.19,34000.0,28.9296,28.9296,28.9056,28.9216,34000.0
2012-02-16 10:25:00,36.19,36.23,36.19,36.23,39400.0,28.9216,28.9536,28.9216,28.9536,39400.0
2012-02-16 10:30:00,36.24,36.24,36.22,36.22,39500.0,28.9615,28.9615,28.9456,28.9456,39500.0
2012-02-16 10:35:00,36.22,36.23,36.21,36.22,52200.0,28.9456,28.9536,28.9376,28.9456,52200.0
2012-02-16 10:40:00,36.23,36.24,36.22,36.23,22000.0,28.9536,28.9615,28.9456,28.9536,22000.0
2012-02-16 10:45:00,36.23,36.24,36.21,36.21,70700.0,28.9536,28.9615,28.9376,28.9376,70700.0
2012-02-16 10:50:00,36.22,36.23,36.21,36.22,15200.0,28.9456,28.9536,28.9376,28.9456,15200.0
2012-02-16 10:55:00,36.22,36.23,36.21,36.22,26700.0,28.9456,28.9536,28.9376,28.9456,26700.0
2012-02-16 11:00:00,36.23,36.24,36.22,36.24,18200.0,28.9536,28.9615,28.9456,28.9615,18200.0
2012-02-16 11:05:00,36.23,36.25,36.22,36.23,46200.0,28.9536,28.9695,28.9456,28.9536,46200.0
2012-02-16 11:10:00,36.23,36.24,36.22,36.23,43900.0,28.9536,28.9615,28.9456,28.9536,43900.0
2012-02-16 11:15:00,36.24,36.25,36.23,36.25,28600.0,28.9615,28.9695,28.9536,28.9695,28600.0
2012-02-16 11:20:00,36.25,36.25,36.23,36.25,24000.0,28.9695,28.9695,28.9536,28.9695,24000.0
2012-02-16 11:25:00,36.25,36.26,36.24,36.26,38600.0,28.9695,28.9775,28.9615,28.9775,38600.0
2012-02-16 11:30:00,36.25,36.27,36.24,36.25,86800.0,28.9695,28.9855,28.9615,28.9695,86800.0
2012-02-16 11:35:00,36.26,36.33,36.26,36.31,62400.0,28.9775,29.0335,28.9775,29.0175,62400.0
2012-02-16 11:40:00,36.31,36.32,36.3,36.31,83500.0,29.0175,29.0255,29.0095,29.0175,83500.0
2012-02-16 11:45:00,36.31,36.31,36.29,36.29,25700.0,29.0175,29.0175,29.0015,29.0015,25700.0
2012-02-16 11:50:00,36.29,36.32,36.28,36.32,47500.0,29.0015,29.0255,28.9935,29.0255,47500.0
2012-02-16 11:55:00,36.31,36.35,36.31,36.33,263200.0,29.0175,29.0495,29.0175,29.0335,263200.0
2012-02-16 12:00:00,36.33,36.35,36.33,36.33,22500.0,29.0335,29.0495,29.0335,29.0335,22500.0
2012-02-16 12:05:00,36.34,36.34,36.31,36.32,37100.0,29.0415,29.0415,29.0175,29.0255,37100.0
2012-02-16 12:10:00,36.32,36.33,36.3,36.33,34300.0,29.0255,29.0335,29.0095,29.0335,34300.0
2012-02-16 12:15:00,36.32,36.33,36.3,36.32,29000.0,29.0255,29.0335,29.0095,29.0255,29000.0
2012-02-16 12:20:00,36.33,36.35,36.32,36.35,68900.0,29.0335,29.0495,29.0255,29.0495,68900.0
2012-02-16 12:25:00,36.34,36.35,36.33,36.33,35800.0,29.0415,29.0495,29.0335,29.0335,35800.0
2012-02-16 12:30:00,36.34,36.34,36.33,36.33,16800.0,29.0415,29.0415,29.0335,29.0335,16800.0
2012-02-16 12:35:00,36.34,36.34,36.33,36.34,36400.0,29.0415,29.0415,29.0335,29.0415,36400.0
2012-02-16 12:40:00,36.34,36.34,36.31,36.33,30500.0,29.0415,29.0415,29.0175,29.0335,30500.0
2012-02-16 12:45:00,36.32,36.34,36.31,36.32,42600.0,29.0255,29.0415,29.0175,29.0255,42600.0
2012-02-16 12:50:00,36.32,36.32,36.31,36.31,12800.0,29.0255,29.0255,29.0175,29.0175,12800.0
2012-02-16 12:55:00,36.32,36.34,36.31,36.33,56600.0,29.0255,29.0415,29.0175,29.0335,56600.0
2012-02-16 13:00:00,36.34,36.36,36.34,36.36,23800.0,29.0415,29.0574,29.0415,29.0574,23800.0
2012-02-16 13:05:00,36.36,36.36,36.34,36.35,241800.0,29.0574,29.0574,29.0415,29.0495,241800.0
2012-02-16 13:10:00,36.36,36.37,36.36,36.36,107400.0,29.0574,29.0654,29.0574,29.0574,107400.0
2012-02-16 13:15:00,36.36,36.37,36.35,36.35,25900.0,29.0574,29.0654,29.0495,29.0495,25900.0
2012-02-16 13:20:00,36.36,36.36,36.34,36.35,21400.0,29.0574,29.0574,29.0415,29.0495,21400.0
2012-02-16 13:25:00,36.34,36.36,36.34,36.35,46000.0,29.0415,29.0574,29.0415,29.0495,46000.0
2012-02-16 13:30:00,36.35,36.36,36.34,36.35,38900.0,29.0495,29.0574,29.0415,29.0495,38900.0
2012-02-16 13:35:00,36.35,36.38,36.35,36.37,34700.0,29.0495,29.0734,29.0495,29.0654,34700.0
2012-02-16 13:40:00,36.36,36.36,36.34,36.36,33100.0,29.0574,29.0574,29.0415,29.0574,33100.0
2012-02-16 13:45:00,36.35,36.37,36.35,36.36,24100.0,29.0495,29.0654,29.0495,29.0574,24100.0
2012-02-16 13:50:00,36.35,36.36,36.34,36.36,29200.0,29.0495,29.0574,29.0415,29.0574,29200.0
2012-02-16 13:55:00,36.36,36.37,36.35,36.36,30200.0,29.0574,29.0654,29.0495,29.0574,30200.0
2012-02-16 14:00:00,36.36,36.36,36.35,36.36,26800.0,29.0574,29.0574,29.0495,29.0574,26800.0
2012-02-16 14:05:00,36.36,36.36,36.34,36.35,44700.0,29.0574,29.0574,29.0415,29.0495,44700.0
2012-02-16 14:10:00,36.34,36.35,36.34,36.35,18000.0,29.0415,29.0495,29.0415,29.0495,18000.0
2012-02-16 14:15:00,36.34,36.36,36.34,36.36,25900.0,29.0415,29.0574,29.0415,29.0574,25900.0
2012-02-16 14:20:00,36.36,36.36,36.34,36.35,43500.0,29.0574,29.0574,29.0415,29.0495,43500.0
2012-02-16 14:25:00,36.35,36.37,36.34,36.37,64700.0,29.0495,29.0654,29.0415,29.0654,64700.0
2012-02-16 14:30:00,36.37,36.4,36.37,36.39,106400.0,29.0654,29.0894,29.0654,29.0814,106400.0
2012-02-16 14:35:00,36.39,36.39,36.37,36.39,75900.0,29.0814,29.0814,29.0654,29.0814,75900.0
2012-02-16 14:40:00,36.38,36.39,36.37,36.38,86900.0,29.0734,29.0814,29.0654,29.0734,86900.0
2012-02-16 14:45:00,36.37,36.37,36.36,36.37,45600.0,29.0654,29.0654,29.0574,29.0654,45600.0
2012-02-16 14:50:00,36.36,36.37,36.35,36.36,32900.0,29.0574,29.0654,29.0495,29.0574,32900.0
2012-02-16 14:55:00,36.35,36.37,36.35,36.36,17400.0,29.0495,29.0654,29.0495,29.0574,17400.0
2012-02-16 15:00:00,36.37,36.38,36.36,36.37,47200.0,29.0654,29.0734,29.0574,29.0654,47200.0
2012-02-16 15:05:00,36.36,36.37,36.35,36.36,71800.0,29.0574,29.0654,29.0495,29.0574,71800.0
2012-02-16 15:10:00,36.36,36.36,36.34,36.36,31400.0,29.0574,29.0574,29.0415,29.0574,31400.0
2012-02-16 15:15:00,36.35,36.37,36.34,36.36,56300.0,29.0495,29.0654,29.0415,29.0574,56300.0
2012-02-16 15:20:00,36.35,36.36,36.34,36.35,55400.0,29.0495,29.0574,29.0415,29.0495,55400.0
2012-02-16 15:25:00,36.34,36.36,36.33,36.36,53100.0,29.0415,29.0574,29.0335,29.0574,53100.0
2012-02-16 15:30:00,36.36,36.36,36.34,36.36,96800.0,29.0574,29.0574,29.0415,29.0574,96800.0
2012-02-16 15:35:00,36.36,36.36,36.34,36.35,56100.0,29.0574,29.0574,29.0415,29.0495,56100.0
2012-02-16 15:40:00,36.35,36.36,36.34,36.36,79600.0,29.0495,29.0574,29.0415,29.0574,79600.0
2012-02-16 15:45:00,36.36,36.4,36.36,36.38,130000.0,29.0574,29.0894,29.0574,29.0734,130000.0
2012-02-16 15:50:00,36.37,36.39,36.36,36.36,204000.0,29.0654,29.0814,29.0574,29.0574,204000.0
2012-02-16 15:55:00,36.37,36.38,36.36,36.36,209600.0,29.0654,29.0734,29.0574,29.0574,209600.0
2012-02-17 09:30:00,36.34,36.36,36.29,36.31,87000.0,29.0415,29.0574,29.0015,29.0175,87000.0
2012-02-17 09:35:00,36.3,36.3,36.25,36.26,148100.0,29.0095,29.0095,28.9695,28.9775,148100.0
2012-02-17 09:40:00,36.25,36.29,36.23,36.29,83100.0,28.9695,29.0015,28.9536,29.0015,83100.0
2012-02-17 09:45:00,36.31,36.35,36.3,36.33,107700.0,29.0175,29.0495,29.0095,29.0335,107700.0
2012-02-17 09:50:00,36.32,36.33,36.31,36.32,50100.0,29.0255,29.0335,29.0175,29.0255,50100.0
2012-02-17 09:55:00,36.32,36.33,36.3,36.33,19000.0,29.0255,29.0335,29.0095,29.0335,19000.0
2012-02-17 10:00:00,36.33,36.35,36.31,36.32,180500.0,29.0335,29.0495,29.0175,29.0255,180500.0
2012-02-17 10:05:00,36.32,36.33,36.27,36.28,84100.0,29.0255,29.0335,28.9855,28.9935,84100.0
2012-02-17 10:10:00,36.28,36.3,36.27,36.28,97900.0,28.9935,29.0095,28.9855,28.9935,97900.0
2012-02-17 10:15:00,36.28,36.29,36.27,36.28,164200.0,28.9935,29.0015,28.9855,28.9935,164200.0
2012-02-17 10:20:00,36.28,36.29,36.27,36.28,21000.0,28.9935,29.0015,28.9855,28.9935,21000.0
2012-02-17 10:25:00,36.27,36.29,36.26,36.26,79000.0,28.9855,29.0015,28.9775,28.9775,79000.0
2012-02-17 10:30:00,36.26,36.27,36.24,36.25,26300.0,28.9775,28.9855,28.9615,28.9695,26300.0
2012-02-17 10:35:00,36.25,36.25,36.2,36.2,68000.0,28.9695,28.9695,28.9296,28.9296,68000.0
2012-02-17 10:40:00,36.2,36.2,36.17,36.18,114100.0,28.9296,28.9296,28.9056,28.9136,114100.0
2012-02-17 10:45:00,36.19,36.23,36.19,36.23,31900.0,28.9216,28.9536,28.9216,28.9536,31900.0
2012-02-17 10:50:00,36.22,36.25,36.22,36.22,23800.0,28.9456,28.9695,28.9456,28.9456,23800.0
2012-02-17 10:55:00,36.21,36.22,36.19,36.21,37500.0,28.9376,28.9456,28.9216,28.9376,37500.0
2012-02-17 11:00:00,36.21,36.22,36.19,36.21,49500.0,28.9376,28.9456,28.9216,28.9376,49500.0
2012-02-17 11:05:00,36.21,36.22,36.21,36.21,15200.0,28.9376,28.9456,28.9376,28.9376,15200.0
2012-02-17 11:10:00,36.22,36.23,36.21,36.22,22500.0,28.9456,28.9536,28.9376,28.9456,22500.0
2012-02-17 11:15:00,36.21,36.23,36.21,36.22,21200.0,28.9376,28.9536,28.9376,28.9456,21200.0
2012-02-17 11:20:00,36.22,36.23,36.22,36.22,2300.0,28.9456,28.9536,28.9456,28.9456,2300.0
2012-02-17 11:25:00,36.23,36.25,36.22,36.25,41900.0,28.9536,28.9695,28.9456,28.9695,41900.0
2012-02-17 11:30:00,36.25,36.27,36.23,36.26,48000.0,28.9695,28.9855,28.9536,28.9775,48000.0
2012-02-17 11:35:00,36.26,36.26,36.25,36.26,22000.0,28.9775,28.9775,28.9695,28.9775,22000.0
2012-02-17 11:40:00,36.26,36.26,36.25,36.25,8200.0,28.9775,28.9775,28.9695,28.9695,8200.0
2012-02-17 11:45:00,36.24,36.24,36.23,36.23,11200.0,28.9615,28.9615,28.9536,28.9536,11200.0
2012-02-17 11:50:00,36.23,36.24,36.22,36.22,5500.0,28.9536,28.9615,28.9456,28.9456,5500.0
2012-02-17 11:55:00,36.23,36.24,36.22,36.23,16500.0,28.9536,28.9615,28.9456,28.9536,16500.0
2012-02-17 12:00:00,36.24,36.24,36.23,36.23,30000.0,28.9615,28.9615,28.9536,28.9536,30000.0
2012-02-17 12:05:00,36.23,36.24,36.22,36.24,12800.0,28.9536,28.9615,28.9456,28.9615,12800.0
2012-02-17 12:10:00,36.24,36.24,36.22,36.23,12100.0,28.9615,28.9615,28.9456,28.9536,12100.0
2012-02-17 12:15:00,36.22,36.22,36.21,36.22,15700.0,28.9456,28.9456,28.9376,28.9456,15700.0
2012-02-17 12:20:00,36.22,36.23,36.21,36.21,13100.0,28.9456,28.9536,28.9376,28.9376,13100.0
2012-02-17 12:25:00,36.21,36.21,36.2,36.21,18100.0,28.9376,28.9376,28.9296,28.9376,18100.0
2012-02-17 12:30:00,36.22,36.22,36.21,36.22,2500.0,28.9456,28.9456,28.9376,28.9456,2500.0
2012-02-17 12:35:00,36.21,36.23,36.21,36.23,7400.0,28.9376,28.9536,28.9376,28.9536,7400.0
2012-02-17 12:40:00,36.23,36.23,36.22,36.22,5700.0,28.9536,28.9536,28.9456,28.9456,5700.0
2012-02-17 12:45:00,36.22,36.23,36.2,36.23,80800.0,28.9456,28.9536,28.9296,28.9536,80800.0
2012-02-17 12:50:00,36.23,36.24,36.22,36.23,9400.0,28.9536,28.9615,28.9456,28.9536,9400.0
2012-02-17 12:55:00,36.23,36.23,36.22,36.23,11700.0,28.9536,28.9536,28.9456,28.9536,11700.0
2012-02-17 13:00:00,36.23,36.24,36.23,36.23,5500.0,28.9536,28.9615,28.9536,28.9536,5500.0
2012-02-17 13:05:00,36.24,36.24,36.23,36.23,2700.0,28.9615,28.9615,28.9536,28.9536,2700.0
2012-02-17 13:10:00,36.23,36.24,36.23,36.24,19100.0,28.9536,28.9615,28.9536,28.9615,19100.0
2012-02-17 13:15:00,36.25,36.27,36.25,36.26,90900.0,28.9695,28.9855,28.9695,28.9775,90900.0
2012-02-17 13:20:00,36.27,36.28,36.26,36.27,27700.0,28.9855,28.9935,28.9775,28.9855,27700.0
2012-02-17 13:25:00,36.28,36.28,36.27,36.28,6600.0,28.9935,28.9935,28.9855,28.9935,6600.0
2012-02-17 13:30:00,36.28,36.28,36.26,36.27,75300.0,28.9935,28.9935,28.9775,28.9855,75300.0
2012-02-17 13:35:00,36.27,36.27,36.26,36.27,3200.0,28.9855,28.9855,28.9775,28.9855,3200.0
2012-02-17 13:40:00,36.27,36.27,36.26,36.26,3100.0,28.9855,28.9855,28.9775,28.9775,3100.0
2012-02-17 13:45:00,36.26,36.27,36.25,36.25,15300.0,28.9775,28.9855,28.9695,28.9695,15300.0
2012-02-17 13:50:00,36.25,36.26,36.25,36.25,19400.0,28.9695,28.9775,28.9695,28.9695,19400.0
2012-02-17 13:55:00,36.26,36.28,36.25,36.27,292200.0,28.9775,28.9935,28.9695,28.9855,292200.0
2012-02-17 14:00:00,36.28,36.29,36.27,36.28,52500.0,28.9935,29.0015,28.9855,28.9935,52500.0
2012-02-17 14:05:00,36.27,36.28,36.26,36.27,21600.0,28.9855,28.9935,28.9775,28.9855,21600.0
2012-02-17 14:10:00,36.27,36.27,36.25,36.25,9100.0,28.9855,28.9855,28.9695,28.9695,9100.0
2012-02-17 14:15:00,36.25,36.26,36.25,36.26,6700.0,28.9695,28.9775,28.9695,28.9775,6700.0
2012-02-17 14:20:00,36.26,36.26,36.25,36.26,4400.0,28.9775,28.9775,28.9695,28.9775,4400.0
2012-02-17 14:25:00,36.26,36.26,36.25,36.25,15200.0,28.9775,28.9775,28.9695,28.9695,15200.0
2012-02-17 14:30:00,36.24,36.26,36.24,36.26,26300.0,28.9615,28.9775,28.9615,28.9775,26300.0
2012-02-17 14:35:00,36.25,36.27,36.25,36.26,133600.0,28.9695,28.9855,28.9695,28.9775,133600.0
2012-02-17 14:40:00,36.26,36.26,36.25,36.25,22400.0,28.9775,28.9775,28.9695,28.9695,22400.0
2012-02-17 14:45:00,36.25,36.26,36.24,36.25,23400.0,28.9695,28.9775,28.9615,28.9695,23400.0
2012-02-17 14:50:00,36.25,36.25,36.24,36.24,121600.0,28.9695,28.9695,28.9615,28.9615,121600.0
2012-02-17 14:55:00,36.25,36.25,36.22,36.23,22800.0,28.9695,28.9695,28.9456,28.9536,22800.0
2012-02-17 15:00:00,36.22,36.23,36.21,36.21,15200.0,28.9456,28.9536,28.9376,28.9376,15200.0
2012-02-17 15:05:00,36.22,36.22,36.21,36.22,26400.0,28.9456,28.9456,28.9376,28.9456,26400.0
2012-02-17 15:10:00,36.21,36.22,36.2,36.22,16600.0,28.9376,28.9456,28.9296,28.9456,16600.0
2012-02-17 15:15:00,36.21,36.22,36.2,36.21,24200.0,28.9376,28.9456,28.9296,28.9376,24200.0
2012-02-17 15:20:00,36.22,36.25,36.22,36.24,33500.0,28.9456,28.9695,28.9456,28.9615,33500.0
2012-02-17 15:25:00,36.25,36.25,36.23,36.24,47800.0,28.9695,28.9695,28.9536,28.9615,47800.0
2012-02-17 15:30:00,36.24,36.25,36.23,36.23,158900.0,28.9615,28.9695,28.9536,28.9536,158900.0
2012-02-17 15:35:00,36.23,36.23,36.19,36.21,86800.0,28.9536,28.9536,28.9216,28.9376,86800.0
2012-02-17 15:40:00,36.22,36.23,36.2,36.21,93900.0,28.9456,28.9536,28.9296,28.9376,93900.0
2012-02-17 15:45:00,36.22,36.25,36.21,36.24,100400.0,28.9456,28.9695,28.9376,28.9615,100400.0
2012-02-17 15:50:00,36.24,36.24,36.21,36.23,58200.0,28.9615,28.9615,28.9376,28.9536,58200.0
2012-02-17 15:55:00,36.23,36.25,36.22,36.23,653100.0,28.9536,28.9695,28.9456,28.9536,653100.0
2012-02-21 09:30:00,36.3,36.34,36.26,36.3,126400.0,29.0095,29.0415,28.9775,29.0095,126400.0
2012-02-21 09:35:00,36.29,36.3,36.25,36.27,85100.0,29.0015,29.0095,28.9695,28.9855,85100.0
2012-02-21 09:40:00,36.27,36.27,36.21,36.21,595200.0,28.9855,28.9855,28.9376,28.9376,595200.0
2012-02-21 09:45:00,36.21,36.25,36.11,36.11,435900.0,28.9376,28.9695,28.8577,28.8577,435900.0
2012-02-21 09:50:00,36.11,36.12,36.08,36.1,33000.0,28.8577,28.8656,28.8337,28.8497,33000.0
2012-02-21 09:55:00,36.09,36.1,36.07,36.09,14000.0,28.8417,28.8497,28.8257,28.8417,14000.0
2012-02-21 10:00:00,36.09,36.1,36.07,36.08,100900.0,28.8417,28.8497,28.8257,28.8337,100900.0
2012-02-21 10:05:00,36.08,36.11,36.07,36.1,68700.0,28.8337,28.8577,28.8257,28.8497,68700.0
2012-02-21 10:10:00,36.1,36.11,36.08,36.11,67100.0,28.8497,28.8577,28.8337,28.8577,67100.0
2012-02-21 10:15:00,36.1,36.1,36.07,36.08,36700.0,28.8497,28.8497,28.8257,28.8337,36700.0
2012-02-21 10:20:00,36.09,36.13,36.09,36.13,52000.0,28.8417,28.8736,28.8417,28.8736,52000.0
2012-02-21 10:25:00,36.13,36.14,36.1,36.1,99200.0,28.8736,28.8816,28.8497,28.8497,99200.0
2012-02-21 10:30:00,36.11,36.13,36.1,36.13,238700.0,28.8577,28.8736,28.8497,28.8736,238700.0
2012-02-21 10:35:00,36.13,36.16,36.13,36.16,24600.0,28.8736,28.8976,28.8736,28.8976,24600.0
2012-02-21 10:40:00,36.16,36.17,36.14,36.16,46000.0,28.8976,28.9056,28.8816,28.8976,46000.0
2012-02-21 10:45:00,36.16,36.18,36.15,36.16,35700.0,28.8976,28.9136,28.8896,28.8976,35700.0
2012-02-21 10:50:00,36.17,36.17,36.15,36.15,23700.0,28.9056,28.9056,28.8896,28.8896,23700.0
2012-02-21 10:55:00,36.16,36.18,36.15,36.17,83700.0,28.8976,28.9136,28.8896,28.9056,83700.0
2012-02-21 11:00:00,36.17,36.18,36.15,36.16,14200.0,28.9056,28.9136,28.8896,28.8976,14200.0
2012-02-21 11:05:00,36.15,36.19,36.15,36.19,23600.0,28.8896,28.9216,28.8896,28.9216,23600.0
2012-02-21 11:10:00,36.18,36.19,36.16,36.16,9800.0,28.9136,28.9216,28.8976,28.8976,9800.0
2012-02-21 11:15:00,36.17,36.17,36.16,36.16,8100.0,28.9056,28.9056,28.8976,28.8976,8100.0
2012-02-21 11:20:00,36.16,36.17,36.15,36.15,14600.0,28.8976,28.9056,28.8896,28.8896,14600.0
2012-02-21 11:25:00,36.16,36.16,36.14,36.14,44000.0,28.8976,28.8976,28.8816,28.8816,44000.0
2012-02-21 11:30:00,36.15,36.15,36.14,36.15,44900.0,28.8896,28.8896,28.8816,28.8896,44900.0
2012-02-21 11:35:00,36.15,36.15,36.11,36.11,78800.0,28.8896,28.8896,28.8577,28.8577,78800.0
2012-02-21 11:40:00,36.12,36.12,36.09,36.09,46300.0,28.8656,28.8656,28.8417,28.8417,46300.0
2012-02-21 11:45:00,36.09,36.12,36.09,36.11,22100.0,28.8417,28.8656,28.8417,28.8577,22100.0
2012-02-21 11:50:00,36.12,36.12,36.1,36.11,27400.0,28.8656,28.8656,28.8497,28.8577,27400.0
2012-02-21 11:55:00,36.1,36.11,36.09,36.11,47600.0,28.8497,28.8577,28.8417,28.8577,47600.0
2012-02-21 12:00:00,36.11,36.13,36.1,36.13,47500.0,28.8577,28.8736,28.8497,28.8736,47500.0
2012-02-21 12:05:00,36.13,36.15,36.13,36.13,36900.0,28.8736,28.8896,28.8736,28.8736,36900.0
2012-02-21 12:10:00,36.13,36.14,36.12,36.14,81800.0,28.8736,28.8816,28.8656,28.8816,81800.0
2012-02-21 12:15:00,36.14,36.14,36.1,36.1,39700.0,28.8816,28.8816,28.8497,28.8497,39700.0
2012-02-21 12:20:00,36.12,36.12,36.11,36.11,49800.0,28.8656,28.8656,28.8577,28.8577,49800.0
2012-02-21 12:25:00,36.12,36.12,36.11,36.11,5900.0,28.8656,28.8656,28.8577,28.8577,5900.0
2012-02-21 12:30:00,36.12,36.12,36.11,36.12,62400.0,28.8656,28.8656,28.8577,28.8656,62400.0
2012-02-21 12:35:00,36.12,36.12,36.1,36.11,45900.0,28.8656,28.8656,28.8497,28.8577,45900.0
2012-02-21 12:40:00,36.11,36.12,36.1,36.11,28800.0,28.8577,28.8656,28.8497,28.8577,28800.0
2012-02-21 12:45:00,36.12,36.12,36.11,36.12,17500.0,28.8656,28.8656,28.8577,28.8656,17500.0
2012-02-21 12:50:00,36.12,36.13,36.11,36.12,18700.0,28.8656,28.8736,28.8577,28.8656,18700.0
2012-02-21 12:55:00,36.12,36.14,36.11,36.13,17400.0,28.8656,28.8816,28.8577,28.8736,17400.0
2012-02-21 13:00:00,36.12,36.13,36.11,36.13,21400.0,28.8656,28.8736,28.8577,28.8736,21400.0
2012-02-21 13:05:00,36.12,36.14,36.12,36.13,9900.0,28.8656,28.8816,28.8656,28.8736,9900.0
2012-02-21 13:10:00,36.14,36.15,36.14,36.14,6900.0,28.8816,28.8896,28.8816,28.8816,6900.0
2012-02-21 13:15:00,36.15,36.15,36.13,36.13,17000.0,28.8896,28.8896,28.8736,28.8736,17000.0
2012-02-21 13:20:00,36.13,36.14,36.13,36.13,52400.0,28.8736,28.8816,28.8736,28.8736,52400.0
2012-02-21 13:25:00,36.14,36.15,36.13,36.14,41800.0,28.8816,28.8896,28.8736,28.8816,41800.0
2012-02-21 13:30:00,36.14,36.15,36.13,36.15,8500.0,28.8816,28.8896,28.8736,28.8896,8500.0
2012-02-21 13:35:00,36.15,36.15,36.13,36.13,14600.0,28.8896,28.8896,28.8736,28.8736,14600.0
2012-02-21 13:40:00,36.13,36.13,36.08,36.09,46100.0,28.8736,28.8736,28.8337,28.8417,46100.0
2012-02-21 13:45:00,36.08,36.09,36.08,36.08,13700.0,28.8337,28.8417,28.8337,28.8337,13700.0
2012-02-21 13:50:00,36.09,36.09,36.06,36.07,7800.0,28.8417,28.8417,28.8177,28.8257,7800.0
2012-02-21 13:55:00,36.07,36.07,36.04,36.06,34900.0,28.8257,28.8257,28.8017,28.8177,34900.0
2012-02-21 14:00:00,36.06,36.07,36.05,36.07,15200.0,28.8177,28.8257,28.8097,28.8257,15200.0
2012-02-21 14:05:00,36.06,36.07,36.06,36.06,14400.0,28.8177,28.8257,28.8177,28.8177,14400.0
2012-02-21 14:10:00,36.06,36.06,36.01,36.03,17900.0,28.8177,28.8177,28.7777,28.7937,17900.0
2012-02-21 14:15:00,36.02,36.04,36.02,36.03,9200.0,28.7857,28.8017,28.7857,28.7937,9200.0
2012-02-21 14:20:00,36.04,36.04,36.01,36.03,242600.0,28.8017,28.8017,28.7777,28.7937,242600.0
2012-02-21 14:25:00,36.02,36.03,36.0,36.01,203200.0,28.7857,28.7937,28.7697,28.7777,203200.0
2012-02-21 14:30:00,36.0,36.01,35.99,35.99,175500.0,28.7697,28.7777,28.7618,28.7618,175500.0
2012-02-21 14:35:00,36.01,36.01,35.96,35.98,543800.0,28.7777,28.7777,28.7378,28.7538,543800.0
2012-02-21 14:40:00,35.98,35.98,35.96,35.97,28800.0,28.7538,28.7538,28.7378,28.7458,28800.0
2012-02-21 14:45:00,35.97,35.99,35.96,35.97,23200.0,28.7458,28.7618,28.7378,28.7458,23200.0
2012-02-21 14:50:00,35.96,35.97,35.94,35.94,60800.0,28.7378,28.7458,28.7218,28.7218,60800.0
2012-02-21 14:55:00,35.95,35.95,35.93,35.94,17400.0,28.7298,28.7298,28.7138,28.7218,17400.0
2012-02-21 15:00:00,35.94,35.97,35.93,35.97,152900.0,28.7218,28.7458,28.7138,28.7458,152900.0
2012-02-21 15:05:00,35.98,35.99,35.97,35.97,46400.0,28.7538,28.7618,28.7458,28.7458,46400.0
2012-02-21 15:10:00,35.97,35.98,35.96,35.97,99700.0,28.7458,28.7538,28.7378,28.7458,99700.0
2012-02-21 15:15:00,35.98,35.98,35.96,35.97,46900.0,28.7538,28.7538,28.7378,28.7458,46900.0
2012-02-21 15:20:00,35.96,35.99,35.95,35.98,34400.0,28.7378,28.7618,28.7298,28.7538,34400.0
2012-02-21 15:25:00,35.98,35.98,35.93,35.95,55300.0,28.7538,28.7538,28.7138,28.7298,55300.0
2012-02-21 15:30:00,35.96,35.97,35.93,35.94,25800.0,28.7378,28.7458,28.7138,28.7218,25800.0
2012-02-21 15:35:00,35.94,35.97,35.92,35.97,73700.0,28.7218,28.7458,28.7058,28.7458,73700.0
2012-02-21 15:40:00,35.95,35.97,35.93,35.96,232700.0,28.7298,28.7458,28.7138,28.7378,232700.0
2012-02-21 15:45:00,35.96,35.98,35.96,35.98,43000.0,28.7378,28.7538,28.7378,28.7538,43000.0
2012-02-21 15:50:00,35.97,36.0,35.97,36.0,451900.0,28.7458,28.7697,28.7458,28.7697,451900.0
2012-02-21 15:55:00,36.0,36.0,35.97,35.99,800400.0,28.7697,28.7697,28.7458,28.7618,800400.0
2012-02-22 09:30:00,35.95,35.95,35.85,35.92,141100.0,28.7298,28.7298,28.6499,28.7058,141100.0
2012-02-22 09:35:00,35.93,35.94,35.88,35.89,54400.0,28.7138,28.7218,28.6738,28.6818,54400.0
2012-02-22 09:40:00,35.9,35.95,35.89,35.95,14000.0,28.6898,28.7298,28.6818,28.7298,14000.0
2012-02-22 09:45:00,35.95,35.97,35.93,35.97,125600.0,28.7298,28.7458,28.7138,28.7458,125600.0
2012-02-22 09:50:00,35.97,35.98,35.93,35.93,75500.0,28.7458,28.7538,28.7138,28.7138,75500.0
2012-02-22 09:55:00,35.93,35.99,35.93,35.98,90200.0,28.7138,28.7618,28.7138,28.7538,90200.0
2012-02-22 10:00:00,35.97,35.97,35.92,35.94,48000.0,28.7458,28.7458,28.7058,28.7218,48000.0
2012-02-22 10:05:00,35.94,35.98,35.93,35.96,47400.0,28.7218,28.7538,28.7138,28.7378,47400.0
2012-02-22 10:10:00,35.96,36.02,35.96,36.02,147200.0,28.7378,28.7857,28.7378,28.7857,147200.0
2012-02-22 10:15:00,36.01,36.03,36.01,36.01,27100.0,28.7777,28.7937,28.7777,28.7777,27100.0
2012-02-22 10:20:00,36.01,36.03,36.0,36.02,20500.0,28.7777,28.7937,28.7697,28.7857,20500.0
2012-02-22 10:25:00,36.01,36.03,36.01,36.02,10600.0,28.7777,28.7937,28.7777,28.7857,10600.0
2012-02-22 10:30:00,36.01,36.02,35.99,36.0,53800.0,28.7777,28.7857,28.7618,28.7697,53800.0
2012-02-22 10:35:00,35.99,36.0,35.96,35.98,42700.0,28.7618,28.7697,28.7378,28.7538,42700.0
2012-02-22 10:40:00,35.98,36.0,35.97,35.98,16100.0,28.7538,28.7697,28.7458,28.7538,16100.0
2012-02-22 10:45:00,35.98,36.03,35.98,36.02,158300.0,28.7538,28.7937,28.7538,28.7857,158300.0
2012-02-22 10:50:00,36.02,36.03,35.99,35.99,58900.0,28.7857,28.7937,28.7618,28.7618,58900.0
2012-02-22 10:55:00,36.0,36.0,35.96,35.98,88400.0,28.7697,28.7697,28.7378,28.7538,88400.0
2012-02-22 11:00:00,35.98,36.0,35.98,36.0,26000.0,28.7538,28.7697,28.7538,28.7697,26000.0
2012-02-22 11:05:00,36.0,36.03,36.0,36.02,40600.0,28.7697,28.7937,28.7697,28.7857,40600.0
2012-02-22 11:10:00,36.02,36.03,35.99,36.01,18000.0,28.7857,28.7937,28.7618,28.7777,18000.0
2012-02-22 11:15:00,36.01,36.02,35.99,36.0,38200.0,28.7777,28.7857,28.7618,28.7697,38200.0
2012-02-22 11:20:00,36.0,36.01,35.99,36.0,28400.0,28.7697,28.7777,28.7618,28.7697,28400.0
2012-02-22 11:25:00,36.0,36.01,36.0,36.01,40400.0,28.7697,28.7777,28.7697,28.7777,40400.0
2012-02-22 11:30:00,36.01,36.02,35.98,35.99,43700.0,28.7777,28.7857,28.7538,28.7618,43700.0
2012-02-22 11:35:00,36.0,36.0,35.96,35.97,12600.0,28.7697,28.7697,28.7378,28.7458,12600.0
2012-02-22 11:40:00,35.98,35.98,35.92,35.93,16600.0,28.7538,28.7538,28.7058,28.7138,16600.0
2012-02-22 11:45:00,35.93,35.96,35.93,35.93,30000.0,28.7138,28.7378,28.7138,28.7138,30000.0
2012-02-22 11:50:00,35.93,35.94,35.92,35.94,13600.0,28.7138,28.7218,28.7058,28.7218,13600.0
2012-02-22 11:55:00,35.94,35.95,35.94,35.95,14800.0,28.7218,28.7298,28.7218,28.7298,14800.0
2012-02-22 12:00:00,35.95,35.95,35.93,35.93,30700.0,28.7298,28.7298,28.7138,28.7138,30700.0
2012-02-22 12:05:00,35.94,35.94,35.91,35.92,23200.0,28.7218,28.7218,28.6978,28.7058,23200.0
2012-02-22 12:10:00,35.92,35.93,35.91,35.93,17200.0,28.7058,28.7138,28.6978,28.7138,17200.0
2012-02-22 12:15:00,35.94,35.94,35.93,35.94,18800.0,28.7218,28.7218,28.7138,28.7218,18800.0
2012-02-22 12:20:00,35.94,35.95,35.93,35.94,9800.0,28.7218,28.7298,28.7138,28.7218,9800.0
2012-02-22 12:25:00,35.94,35.97,35.94,35.97,24400.0,28.7218,28.7458,28.7218,28.7458,24400.0
2012-02-22 12:30:00,35.97,35.98,35.96,35.96,9500.0,28.7458,28.7538,28.7378,28.7378,9500.0
2012-02-22 12:35:00,35.97,35.98,35.96,35.98,8600.0,28.7458,28.7538,28.7378,28.7538,8600.0
2012-02-22 12:40:00,35.98,35.98,35.97,35.98,9300.0,28.7538,28.7538,28.7458,28.7538,9300.0
2012-02-22 12:45:00,35.98,35.98,35.96,35.97,23900.0,28.7538,28.7538,28.7378,28.7458,23900.0
2012-02-22 12:50:00,35.97,35.98,35.96,35.97,11900.0,28.7458,28.7538,28.7378,28.7458,11900.0
2012-02-22 12:55:00,35.96,35.97,35.96,35.97,10300.0,28.7378,28.7458,28.7378,28.7458,10300.0
2012-02-22 13:00:00,35.97,35.98,35.95,35.98,27200.0,28.7458,28.7538,28.7298,28.7538,27200.0
2012-02-22 13:05:00,35.98,36.0,35.98,36.0,18800.0,28.7538,28.7697,28.7538,28.7697,18800.0
2012-02-22 13:10:00,36.0,36.01,36.0,36.01,61300.0,28.7697,28.7777,28.7697,28.7777,61300.0
2012-02-22 13:15:00,36.01,36.02,36.01,36.01,13700.0,28.7777,28.7857,28.7777,28.7777,13700.0
2012-02-22 13:20:00,36.01,36.01,36.0,36.01,4900.0,28.7777,28.7777,28.7697,28.7777,4900.0
2012-02-22 13:25:00,36.01,36.03,36.0,36.02,90900.0,28.7777,28.7937,28.7697,28.7857,90900.0
2012-02-22 13:30:00,36.02,36.02,36.01,36.01,14000.0,28.7857,28.7857,28.7777,28.7777,14000.0
2012-02-22 13:35:00,36.01,36.03,36.01,36.03,8600.0,28.7777,28.7937,28.7777,28.7937,8600.0
2012-02-22 13:40:00,36.03,36.04,36.02,36.04,4700.0,28.7937,28.8017,28.7857,28.8017,4700.0
2012-02-22 13:45:00,36.03,36.06,36.03,36.06,10200.0,28.7937,28.8177,28.7937,28.8177,10200.0
2012-02-22 13:50:00,36.06,36.09,36.05,36.08,95600.0,28.8177,28.8417,28.8097,28.8337,95600.0
2012-02-22 13:55:00,36.08,36.08,36.07,36.07,105300.0,28.8337,28.8337,28.8257,28.8257,105300.0
2012-02-22 14:00:00,36.07,36.08,36.06,36.07,20500.0,28.8257,28.8337,28.8177,28.8257,20500.0
2012-02-22 14:05:00,36.07,36.07,36.05,36.07,9500.0,28.8257,28.8257,28.8097,28.8257,9500.0
2012-02-22 14:10:00,36.06,36.06,36.05,36.06,12000.0,28.8177,28.8177,28.8097,28.8177,12000.0
2012-02-22 14:15:00,36.05,36.08,36.05,36.06,17500.0,28.8097,28.8337,28.8097,28.8177,17500.0
2012-02-22 14:20:00,36.06,36.06,36.04,36.05,33700.0,28.8177,28.8177,28.8017,28.8097,33700.0
2012-02-22 14:25:00,36.04,36.05,36.0,36.02,53400.0,28.8017,28.8097,28.7697,28.7857,53400.0
2012-02-22 14:30:00,36.02,36.03,36.02,36.02,34500.0,28.7857,28.7937,28.7857,28.7857,34500.0
2012-02-22 14:35:00,36.02,36.03,36.01,36.01,122600.0,28.7857,28.7937,28.7777,28.7777,122600.0
2012-02-22 14:40:00,36.01,36.02,36.01,36.02,10800.0,28.7777,28.7857,28.7777,28.7857,10800.0
2012-02-22 14:45:00,36.02,36.03,36.02,36.03,19700.0,28.7857,28.7937,28.7857,28.7937,19700.0
2012-02-22 14:50:00,36.03,36.05,36.02,36.05,29700.0,28.7937,28.8097,28.7857,28.8097,29700.0
2012-02-22 14:55:00,36.05,36.05,36.02,36.02,17800.0,28.8097,28.8097,28.7857,28.7857,17800.0
2012-02-22 15:00:00,36.01,36.02,36.0,36.02,15500.0,28.7777,28.7857,28.7697,28.7857,15500.0
2012-02-22 15:05:00,36.02,36.03,36.01,36.02,14900.0,28.7857,28.7937,28.7777,28.7857,14900.0
2012-02-22 15:10:00,36.02,36.04,36.01,36.04,14500.0,28.7857,28.8017,28.7777,28.8017,14500.0
2012-02-22 15:15:00,36.04,36.04,36.0,36.0,13800.0,28.8017,28.8017,28.7697,28.7697,13800.0
2012-02-22 15:20:00,36.0,36.01,36.0,36.0,14000.0,28.7697,28.7777,28.7697,28.7697,14000.0
2012-02-22 15:25:00,36.0,36.01,35.97,36.0,42500.0,28.7697,28.7777,28.7458,28.7697,42500.0
2012-02-22 15:30:00,36.0,36.0,35.98,35.99,41300.0,28.7697,28.7697,28.7538,28.7618,41300.0
2012-02-22 15:35:00,35.99,36.02,35.98,36.02,86000.0,28.7618,28.7857,28.7538,28.7857,86000.0
2012-02-22 15:40:00,36.03,36.05,36.02,36.03,142100.0,28.7937,28.8097,28.7857,28.7937,142100.0
2012-02-22 15:45:00,36.03,36.03,35.98,35.99,129900.0,28.7937,28.7937,28.7538,28.7618,129900.0
2012-02-22 15:50:00,35.98,35.99,35.95,35.97,340000.0,28.7538,28.7618,28.7298,28.7458,340000.0
2012-02-22 15:55:00,35.96,35.99,35.96,35.99,466400.0,28.7378,28.7618,28.7378,28.7618,466400.0
2012-02-23 09:30:00,36.0,36.04,35.99,36.02,42100.0,28.7697,28.8017,28.7618,28.7857,42100.0
2012-02-23 09:35:00,36.02,36.04,36.0,36.02,23400.0,28.7857,28.8017,28.7697,28.7857,23400.0
2012-02-23 09:40:00,36.02,36.02,35.98,35.99,24700.0,28.7857,28.7857,28.7538,28.7618,24700.0
2012-02-23 09:45:00,35.99,36.02,35.99,36.01,18300.0,28.7618,28.7857,28.7618,28.7777,18300.0
2012-02-23 09:50:00,36.01,36.01,35.97,36.0,53400.0,28.7777,28.7777,28.7458,28.7697,53400.0
2012-02-23 09:55:00,36.0,36.0,35.93,35.95,61600.0,28.7697,28.7697,28.7138,28.7298,61600.0
2012-02-23 10:00:00,35.96,35.98,35.96,35.96,56800.0,28.7378,28.7538,28.7378,28.7378,56800.0
2012-02-23 10:05:00,35.96,35.97,35.96,35.97,34700.0,28.7378,28.7458,28.7378,28.7458,34700.0
2012-02-23 10:10:00,35.97,35.98,35.95,35.96,116300.0,28.7458,28.7538,28.7298,28.7378,116300.0
2012-02-23 10:15:00,35.97,35.98,35.95,35.95,58900.0,28.7458,28.7538,28.7298,28.7298,58900.0
2012-02-23 10:20:00,35.96,35.96,35.94,35.95,18200.0,28.7378,28.7378,28.7218,28.7298,18200.0
2012-02-23 10:25:00,35.95,35.98,35.95,35.96,30400.0,28.7298,28.7538,28.7298,28.7378,30400.0
2012-02-23 10:30:00,35.96,35.98,35.96,35.97,93300.0,28.7378,28.7538,28.7378,28.7458,93300.0
2012-02-23 10:35:00,35.97,35.98,35.93,35.95,80500.0,28.7458,28.7538,28.7138,28.7298,80500.0
2012-02-23 10:40:00,35.96,35.98,35.96,35.97,39600.0,28.7378,28.7538,28.7378,28.7458,39600.0
2012-02-23 10:45:00,35.97,35.97,35.95,35.96,15100.0,28.7458,28.7458,28.7298,28.7378,15100.0
2012-02-23 10:50:00,35.95,36.01,35.94,36.01,55500.0,28.7298,28.7777,28.7218,28.7777,55500.0
2012-02-23 10:55:00,36.01,36.02,36.0,36.01,9500.0,28.7777,28.7857,28.7697,28.7777,9500.0
2012-02-23 11:00:00,36.01,36.02,36.01,36.01,10700.0,28.7777,28.7857,28.7777,28.7777,10700.0
2012-02-23 11:05:00,36.02,36.02,36.01,36.02,8000.0,28.7857,28.7857,28.7777,28.7857,8000.0
2012-02-23 11:10:00,36.02,36.05,36.01,36.05,23100.0,28.7857,28.8097,28.7777,28.8097,23100.0
2012-02-23 11:15:00,36.05,36.06,36.03,36.04,15600.0,28.8097,28.8177,28.7937,28.8017,15600.0
2012-02-23 11:20:00,36.04,36.06,36.04,36.05,21600.0,28.8017,28.8177,28.8017,28.8097,21600.0
2012-02-23 11:25:00,36.04,36.07,36.04,36.06,39800.0,28.8017,28.8257,28.8017,28.8177,39800.0
2012-02-23 11:30:00,36.06,36.07,36.05,36.06,22700.0,28.8177,28.8257,28.8097,28.8177,22700.0
2012-02-23 11:35:00,36.06,36.06,36.03,36.03,9500.0,28.8177,28.8177,28.7937,28.7937,9500.0
2012-02-23 11:40:00,36.04,36.04,36.02,36.03,14000.0,28.8017,28.8017,28.7857,28.7937,14000.0
2012-02-23 11:45:00,36.03,36.03,36.01,36.01,12400.0,28.7937,28.7937,28.7777,28.7777,12400.0
2012-02-23 11:50:00,36.02,36.03,36.02,36.02,22800.0,28.7857,28.7937,28.7857,28.7857,22800.0
2012-02-23 11:55:00,36.02,36.03,36.02,36.03,4400.0,28.7857,28.7937,28.7857,28.7937,4400.0
2012-02-23 12:00:00,36.02,36.02,36.0,36.01,56700.0,28.7857,28.7857,28.7697,28.7777,56700.0
2012-02-23 12:05:00,36.01,36.03,36.01,36.03,37800.0,28.7777,28.7937,28.7777,28.7937,37800.0
2012-02-23 12:10:00,36.03,36.03,36.01,36.02,74300.0,28.7937,28.7937,28.7777,28.7857,74300.0
2012-02-23 12:15:00,36.02,36.02,36.01,36.02,1900.0,28.7857,28.7857,28.7777,28.7857,1900.0
2012-02-23 12:20:00,36.02,36.03,36.01,36.03,18200.0,28.7857,28.7937,28.7777,28.7937,18200.0
2012-02-23 12:25:00,36.03,36.04,36.03,36.04,17700.0,28.7937,28.8017,28.7937,28.8017,17700.0
2012-02-23 12:30:00,36.04,36.05,36.03,36.04,8900.0,28.8017,28.8097,28.7937,28.8017,8900.0
2012-02-23 12:35:00,36.04,36.04,36.02,36.02,18800.0,28.8017,28.8017,28.7857,28.7857,18800.0
2012-02-23 12:40:00,36.02,36.02,36.0,36.01,13500.0,28.7857,28.7857,28.7697,28.7777,13500.0
2012-02-23 12:45:00,36.01,36.01,35.98,35.99,6500.0,28.7777,28.7777,28.7538,28.7618,6500.0
2012-02-23 12:50:00,35.99,35.99,35.98,35.99,3900.0,28.7618,28.7618,28.7538,28.7618,3900.0
2012-02-23 12:55:00,35.98,36.0,35.98,35.99,11500.0,28.7538,28.7697,28.7538,28.7618,11500.0
2012-02-23 13:00:00,36.0,36.0,35.98,35.98,8700.0,28.7697,28.7697,28.7538,28.7538,8700.0
2012-02-23 13:05:00,35.99,35.99,35.98,35.98,10500.0,28.7618,28.7618,28.7538,28.7538,10500.0
2012-02-23 13:10:00,35.98,35.99,35.97,35.98,25400.0,28.7538,28.7618,28.7458,28.7538,25400.0
2012-02-23 13:15:00,35.98,35.99,35.98,35.99,9900.0,28.7538,28.7618,28.7538,28.7618,9900.0
2012-02-23 13:20:00,35.99,36.0,35.98,36.0,43500.0,28.7618,28.7697,28.7538,28.7697,43500.0
2012-02-23 13:25:00,36.0,36.0,35.98,35.99,17100.0,28.7697,28.7697,28.7538,28.7618,17100.0
2012-02-23 13:30:00,35.99,35.99,35.98,35.99,23700.0,28.7618,28.7618,28.7538,28.7618,23700.0
2012-02-23 13:35:00,35.99,36.0,35.99,36.0,9600.0,28.7618,28.7697,28.7618,28.7697,9600.0
2012-02-23 13:40:00,36.0,36.0,35.98,35.99,13800.0,28.7697,28.7697,28.7538,28.7618,13800.0
2012-02-23 13:45:00,35.99,36.0,35.99,36.0,6300.0,28.7618,28.7697,28.7618,28.7697,6300.0
2012-02-23 13:50:00,36.0,36.01,35.99,36.01,33900.0,28.7697,28.7777,28.7618,28.7777,33900.0
2012-02-23 13:55:00,36.01,36.01,35.99,36.0,15200.0,28.7777,28.7777,28.7618,28.7697,15200.0
2012-02-23 14:00:00,36.01,36.01,35.98,35.99,35400.0,28.7777,28.7777,28.7538,28.7618,35400.0
2012-02-23 14:05:00,35.99,36.0,35.97,35.98,31700.0,28.7618,28.7697,28.7458,28.7538,31700.0
2012-02-23 14:10:00,35.98,35.99,35.97,35.97,26900.0,28.7538,28.7618,28.7458,28.7458,26900.0
2012-02-23 14:15:00,35.98,35.98,35.97,35.98,29300.0,28.7538,28.7538,28.7458,28.7538,29300.0
2012-02-23 14:20:00,35.99,35.99,35.96,35.97,229000.0,28.7618,28.7618,28.7378,28.7458,229000.0
2012-02-23 14:25:00,35.97,35.98,35.96,35.98,34000.0,28.7458,28.7538,28.7378,28.7538,34000.0
2012-02-23 14:30:00,35.98,35.98,35.96,35.98,51400.0,28.7538,28.7538,28.7378,28.7538,51400.0
2012-02-23 14:35:00,35.98,35.99,35.98,35.98,23400.0,28.7538,28.7618,28.7538,28.7538,23400.0
2012-02-23 14:40:00,35.98,35.99,35.95,35.96,46300.0,28.7538,28.7618,28.7298,28.7378,46300.0
2012-02-23 14:45:00,35.96,35.97,35.96,35.96,8900.0,28.7378,28.7458,28.7378,28.7378,8900.0
2012-02-23 14:50:00,35.97,35.98,35.96,35.98,40200.0,28.7458,28.7538,28.7378,28.7538,40200.0
2012-02-23 14:55:00,35.98,35.98,35.96,35.97,16400.0,28.7538,28.7538,28.7378,28.7458,16400.0
2012-02-23 15:00:00,35.97,35.97,35.96,35.97,19600.0,28.7458,28.7458,28.7378,28.7458,19600.0
2012-02-23 15:05:00,35.97,35.99,35.96,35.98,35400.0,28.7458,28.7618,28.7378,28.7538,35400.0
2012-02-23 15:10:00,35.99,36.01,35.99,36.0,26500.0,28.7618,28.7777,28.7618,28.7697,26500.0
2012-02-23 15:15:00,36.01,36.03,36.0,36.03,18500.0,28.7777,28.7937,28.7697,28.7937,18500.0
2012-02-23 15:20:00,36.03,36.03,36.01,36.02,41100.0,28.7937,28.7937,28.7777,28.7857,41100.0
2012-02-23 15:25:00,36.02,36.02,36.0,36.02,43100.0,28.7857,28.7857,28.7697,28.7857,43100.0
2012-02-23 15:30:00,36.02,36.04,36.01,36.02,172800.0,28.7857,28.8017,28.7777,28.7857,172800.0
2012-02-23 15:35:00,36.03,36.03,36.02,36.03,48000.0,28.7937,28.7937,28.7857,28.7937,48000.0
2012-02-23 15:40:00,36.02,36.03,36.01,36.02,44800.0,28.7857,28.7937,28.7777,28.7857,44800.0
2012-02-23 15:45:00,36.02,36.04,36.02,36.04,48500.0,28.7857,28.8017,28.7857,28.8017,48500.0
2012-02-23 15:50:00,36.04,36.04,36.02,36.03,47800.0,28.8017,28.8017,28.7857,28.7937,47800.0
2012-02-23 15:55:00,36.04,36.04,36.0,36.02,529000.0,28.8017,28.8017,28.7697,28.7857,529000.0
2012-02-24 09:30:00,36.11,36.11,36.05,36.08,68900.0,28.8577,28.8577,28.8097,28.8337,68900.0
2012-02-24 09:35:00,36.07,36.1,36.05,36.08,67900.0,28.8257,28.8497,28.8097,28.8337,67900.0
2012-02-24 09:40:00,36.08,36.09,36.04,36.05,151600.0,28.8337,28.8417,28.8017,28.8097,151600.0
2012-02-24 09:45:00,36.05,36.1,36.04,36.08,172300.0,28.8097,28.8497,28.8017,28.8337,172300.0
2012-02-24 09:50:00,36.09,36.09,36.06,36.06,34400.0,28.8417,28.8417,28.8177,28.8177,34400.0
2012-02-24 09:55:00,36.06,36.07,36.06,36.07,14300.0,28.8177,28.8257,28.8177,28.8257,14300.0
2012-02-24 10:00:00,36.07,36.09,36.06,36.09,32100.0,28.8257,28.8417,28.8177,28.8417,32100.0
2012-02-24 10:05:00,36.1,36.12,36.09,36.11,41800.0,28.8497,28.8656,28.8417,28.8577,41800.0
2012-02-24 10:10:00,36.1,36.11,36.1,36.1,16100.0,28.8497,28.8577,28.8497,28.8497,16100.0
2012-02-24 10:15:00,36.1,36.12,36.09,36.1,28800.0,28.8497,28.8656,28.8417,28.8497,28800.0
2012-02-24 10:20:00,36.1,36.11,36.08,36.09,93900.0,28.8497,28.8577,28.8337,28.8417,93900.0
2012-02-24 10:25:00,36.08,36.11,36.08,36.11,15500.0,28.8337,28.8577,28.8337,28.8577,15500.0
2012-02-24 10:30:00,36.11,36.12,36.1,36.11,23800.0,28.8577,28.8656,28.8497,28.8577,23800.0
2012-02-24 10:35:00,36.11,36.13,36.1,36.12,29100.0,28.8577,28.8736,28.8497,28.8656,29100.0
2012-02-24 10:40:00,36.12,36.14,36.12,36.14,16400.0,28.8656,28.8816,28.8656,28.8816,16400.0
2012-02-24 10:45:00,36.14,36.14,36.12,36.13,11500.0,28.8816,28.8816,28.8656,28.8736,11500.0
2012-02-24 10:50:00,36.12,36.14,36.09,36.09,31100.0,28.8656,28.8816,28.8417,28.8417,31100.0
2012-02-24 10:55:00,36.1,36.11,36.1,36.1,37800.0,28.8497,28.8577,28.8497,28.8497,37800.0
2012-02-24 11:00:00,36.1,36.15,36.1,36.15,34600.0,28.8497,28.8896,28.8497,28.8896,34600.0
2012-02-24 11:05:00,36.15,36.17,36.15,36.16,23200.0,28.8896,28.9056,28.8896,28.8976,23200.0
2012-02-24 11:10:00,36.16,36.16,36.14,36.16,16900.0,28.8976,28.8976,28.8816,28.8976,16900.0
2012-02-24 11:15:00,36.16,36.18,36.16,36.17,19900.0,28.8976,28.9136,28.8976,28.9056,19900.0
2012-02-24 11:20:00,36.17,36.18,36.16,36.17,23400.0,28.9056,28.9136,28.8976,28.9056,23400.0
2012-02-24 11:25:00,36.18,36.2,36.17,36.2,235300.0,28.9136,28.9296,28.9056,28.9296,235300.0
2012-02-24 11:30:00,36.2,36.21,36.19,36.2,142000.0,28.9296,28.9376,28.9216,28.9296,142000.0
2012-02-24 11:35:00,36.2,36.21,36.18,36.2,24700.0,28.9296,28.9376,28.9136,28.9296,24700.0
2012-02-24 11:40:00,36.2,36.2,36.18,36.18,16200.0,28.9296,28.9296,28.9136,28.9136,16200.0
2012-02-24 11:45:00,36.19,36.2,36.18,36.2,28800.0,28.9216,28.9296,28.9136,28.9296,28800.0
2012-02-24 11:50:00,36.2,36.21,36.19,36.21,7700.0,28.9296,28.9376,28.9216,28.9376,7700.0
2012-02-24 11:55:00,36.2,36.22,36.2,36.22,5600.0,28.9296,28.9456,28.9296,28.9456,5600.0
2012-02-24 12:00:00,36.22,36.22,36.2,36.21,10600.0,28.9456,28.9456,28.9296,28.9376,10600.0
2012-02-24 12:05:00,36.21,36.22,36.2,36.22,11700.0,28.9376,28.9456,28.9296,28.9456,11700.0
2012-02-24 12:10:00,36.22,36.23,36.21,36.21,9500.0,28.9456,28.9536,28.9376,28.9376,9500.0
2012-02-24 12:15:00,36.21,36.22,36.2,36.22,6700.0,28.9376,28.9456,28.9296,28.9456,6700.0
2012-02-24 12:20:00,36.22,36.23,36.21,36.23,11500.0,28.9456,28.9536,28.9376,28.9536,11500.0
2012-02-24 12:25:00,36.23,36.23,36.22,36.23,14300.0,28.9536,28.9536,28.9456,28.9536,14300.0
2012-02-24 12:30:00,36.23,36.24,36.22,36.22,139800.0,28.9536,28.9615,28.9456,28.9456,139800.0
2012-02-24 12:35:00,36.22,36.22,36.18,36.19,518300.0,28.9456,28.9456,28.9136,28.9216,518300.0
2012-02-24 12:40:00,36.19,36.19,36.17,36.18,579900.0,28.9216,28.9216,28.9056,28.9136,579900.0
2012-02-24 12:45:00,36.18,36.18,36.18,36.18,132400.0,28.9136,28.9136,28.9136,28.9136,132400.0
2012-02-24 12:50:00,36.18,36.18,36.16,36.16,479600.0,28.9136,28.9136,28.8976,28.8976,479600.0
2012-02-24 12:55:00,36.16,36.18,36.15,36.18,32200.0,28.8976,28.9136,28.8896,28.9136,32200.0
2012-02-24 13:00:00,36.18,36.19,36.18,36.18,101900.0,28.9136,28.9216,28.9136,28.9136,101900.0
2012-02-24 13:05:00,36.18,36.19,36.17,36.18,39000.0,28.9136,28.9216,28.9056,28.9136,39000.0
2012-02-24 13:10:00,36.18,36.19,36.17,36.17,34700.0,28.9136,28.9216,28.9056,28.9056,34700.0
2012-02-24 13:15:00,36.17,36.17,36.16,36.17,22800.0,28.9056,28.9056,28.8976,28.9056,22800.0
2012-02-24 13:20:00,36.17,36.17,36.16,36.16,200900.0,28.9056,28.9056,28.8976,28.8976,200900.0
2012-02-24 13:25:00,36.17,36.17,36.15,36.15,67200.0,28.9056,28.9056,28.8896,28.8896,67200.0
2012-02-24 13:30:00,36.15,36.16,36.15,36.16,41000.0,28.8896,28.8976,28.8896,28.8976,41000.0
2012-02-24 13:35:00,36.16,36.16,36.15,36.16,3400.0,28.8976,28.8976,28.8896,28.8976,3400.0
2012-02-24 13:40:00,36.16,36.16,36.15,36.16,26200.0,28.8976,28.8976,28.8896,28.8976,26200.0
2012-02-24 13:45:00,36.16,36.16,36.13,36.14,85500.0,28.8976,28.8976,28.8736,28.8816,85500.0
2012-02-24 13:50:00,36.14,36.15,36.13,36.15,18700.0,28.8816,28.8896,28.8736,28.8896,18700.0
2012-02-24 13:55:00,36.15,36.16,36.15,36.15,14500.0,28.8896,28.8976,28.8896,28.8896,14500.0
2012-02-24 14:00:00,36.16,36.18,36.16,36.18,21100.0,28.8976,28.9136,28.8976,28.9136,21100.0
2012-02-24 14:05:00,36.18,36.19,36.17,36.19,20600.0,28.9136,28.9216,28.9056,28.9216,20600.0
2012-02-24 14:10:00,36.18,36.19,36.18,36.19,6800.0,28.9136,28.9216,28.9136,28.9216,6800.0
2012-02-24 14:15:00,36.2,36.2,36.18,36.19,17500.0,28.9296,28.9296,28.9136,28.9216,17500.0
2012-02-24 14:20:00,36.19,36.19,36.18,36.18,15400.0,28.9216,28.9216,28.9136,28.9136,15400.0
2012-02-24 14:25:00,36.18,36.18,36.17,36.17,7500.0,28.9136,28.9136,28.9056,28.9056,7500.0
2012-02-24 14:30:00,36.16,36.16,36.14,36.15,22700.0,28.8976,28.8976,28.8816,28.8896,22700.0
2012-02-24 14:35:00,36.15,36.17,36.14,36.17,35800.0,28.8896,28.9056,28.8816,28.9056,35800.0
2012-02-24 14:40:00,36.17,36.17,36.16,36.17,7100.0,28.9056,28.9056,28.8976,28.9056,7100.0
2012-02-24 14:45:00,36.17,36.17,36.16,36.17,5900.0,28.9056,28.9056,28.8976,28.9056,5900.0
2012-02-24 14:50:00,36.16,36.17,36.15,36.17,26100.0,28.8976,28.9056,28.8896,28.9056,26100.0
2012-02-24 14:55:00,36.17,36.17,36.16,36.17,10100.0,28.9056,28.9056,28.8976,28.9056,10100.0
2012-02-24 15:00:00,36.17,36.18,36.16,36.18,30100.0,28.9056,28.9136,28.8976,28.9136,30100.0
2012-02-24 15:05:00,36.18,36.19,36.17,36.19,125900.0,28.9136,28.9216,28.9056,28.9216,125900.0
2012-02-24 15:10:00,36.19,36.19,36.18,36.18,56300.0,28.9216,28.9216,28.9136,28.9136,56300.0
2012-02-24 15:15:00,36.18,36.19,36.17,36.19,32300.0,28.9136,28.9216,28.9056,28.9216,32300.0
2012-02-24 15:20:00,36.19,36.19,36.18,36.19,6900.0,28.9216,28.9216,28.9136,28.9216,6900.0
2012-02-24 15:25:00,36.19,36.19,36.16,36.17,56200.0,28.9216,28.9216,28.8976,28.9056,56200.0
2012-02-24 15:30:00,36.17,36.17,36.14,36.16,83100.0,28.9056,28.9056,28.8816,28.8976,83100.0
2012-02-24 15:35:00,36.16,36.18,36.16,36.18,21200.0,28.8976,28.9136,28.8976,28.9136,21200.0
2012-02-24 15:40:00,36.18,36.18,36.16,36.16,83100.0,28.9136,28.9136,28.8976,28.8976,83100.0
2012-02-24 15:45:00,36.17,36.17,36.15,36.16,70500.0,28.9056,28.9056,28.8896,28.8976,70500.0
2012-02-24 15:50:00,36.16,36.17,36.15,36.16,102100.0,28.8976,28.9056,28.8896,28.8976,102100.0
2012-02-24 15:55:00,36.16,36.19,36.15,36.19,446300.0,28.8976,28.9216,28.8896,28.9216,446300.0
2012-02-27 09:30:00,36.01,36.01,35.92,35.96,97400.0,28.7777,28.7777,28.7058,28.7378,97400.0
2012-02-27 09:35:00,35.96,36.07,35.96,36.07,361700.0,28.7378,28.8257,28.7378,28.8257,361700.0
2012-02-27 09:40:00,36.07,36.07,36.03,36.03,248900.0,28.8257,28.8257,28.7937,28.7937,248900.0
2012-02-27 09:45:00,36.02,36.05,36.0,36.04,203900.0,28.7857,28.8097,28.7697,28.8017,203900.0
2012-02-27 09:50:00,36.04,36.09,36.04,36.08,260200.0,28.8017,28.8417,28.8017,28.8337,260200.0
2012-02-27 09:55:00,36.08,36.11,36.08,36.11,262800.0,28.8337,28.8577,28.8337,28.8577,262800.0
2012-02-27 10:00:00,36.11,36.13,36.09,36.09,103800.0,28.8577,28.8736,28.8417,28.8417,103800.0
2012-02-27 10:05:00,36.1,36.12,36.09,36.11,322400.0,28.8497,28.8656,28.8417,28.8577,322400.0
2012-02-27 10:10:00,36.11,36.12,36.08,36.1,132400.0,28.8577,28.8656,28.8337,28.8497,132400.0
2012-02-27 10:15:00,36.09,36.15,36.09,36.14,134300.0,28.8417,28.8896,28.8417,28.8816,134300.0
2012-02-27 10:20:00,36.14,36.15,36.11,36.11,73400.0,28.8816,28.8896,28.8577,28.8577,73400.0
2012-02-27 10:25:00,36.1,36.12,36.09,36.09,100900.0,28.8497,28.8656,28.8417,28.8417,100900.0
2012-02-27 10:30:00,36.09,36.11,36.08,36.08,37600.0,28.8417,28.8577,28.8337,28.8337,37600.0
2012-02-27 10:35:00,36.08,36.1,36.07,36.09,80500.0,28.8337,28.8497,28.8257,28.8417,80500.0
2012-02-27 10:40:00,36.09,36.15,36.09,36.14,102000.0,28.8417,28.8896,28.8417,28.8816,102000.0
2012-02-27 10:45:00,36.14,36.18,36.14,36.14,103400.0,28.8816,28.9136,28.8816,28.8816,103400.0
2012-02-27 10:50:00,36.14,36.14,36.13,36.14,98100.0,28.8816,28.8816,28.8736,28.8816,98100.0
2012-02-27 10:55:00,36.13,36.16,36.13,36.15,27700.0,28.8736,28.8976,28.8736,28.8896,27700.0
2012-02-27 11:00:00,36.16,36.18,36.15,36.15,46500.0,28.8976,28.9136,28.8896,28.8896,46500.0
2012-02-27 11:05:00,36.14,36.16,36.13,36.16,47300.0,28.8816,28.8976,28.8736,28.8976,47300.0
2012-02-27 11:10:00,36.16,36.16,36.15,36.15,10800.0,28.8976,28.8976,28.8896,28.8896,10800.0
2012-02-27 11:15:00,36.15,36.18,36.15,36.17,51200.0,28.8896,28.9136,28.8896,28.9056,51200.0
2012-02-27 11:20:00,36.18,36.24,36.17,36.23,131400.0,28.9136,28.9615,28.9056,28.9536,131400.0
2012-02-27 11:25:00,36.24,36.24,36.23,36.23,126400.0,28.9615,28.9615,28.9536,28.9536,126400.0
2012-02-27 11:30:00,36.23,36.24,36.2,36.21,76500.0,28.9536,28.9615,28.9296,28.9376,76500.0
2012-02-27 11:35:00,36.2,36.23,36.2,36.23,48500.0,28.9296,28.9536,28.9296,28.9536,48500.0
2012-02-27 11:40:00,36.23,36.24,36.22,36.23,32400.0,28.9536,28.9615,28.9456,28.9536,32400.0
2012-02-27 11:45:00,36.23,36.23,36.21,36.23,55800.0,28.9536,28.9536,28.9376,28.9536,55800.0
2012-02-27 11:50:00,36.23,36.23,36.21,36.22,29300.0,28.9536,28.9536,28.9376,28.9456,29300.0
2012-02-27 11:55:00,36.21,36.22,36.21,36.21,29800.0,28.9376,28.9456,28.9376,28.9376,29800.0
2012-02-27 12:00:00,36.21,36.23,36.21,36.23,26200.0,28.9376,28.9536,28.9376,28.9536,26200.0
2012-02-27 12:05:00,36.23,36.23,36.2,36.2,21700.0,28.9536,28.9536,28.9296,28.9296,21700.0
2012-02-27 12:10:00,36.2,36.21,36.18,36.19,326200.0,28.9296,28.9376,28.9136,28.9216,326200.0
2012-02-27 12:15:00,36.2,36.2,36.17,36.18,12800.0,28.9296,28.9296,28.9056,28.9136,12800.0
2012-02-27 12:20:00,36.17,36.18,36.16,36.16,11800.0,28.9056,28.9136,28.8976,28.8976,11800.0
2012-02-27 12:25:00,36.16,36.19,36.16,36.19,21900.0,28.8976,28.9216,28.8976,28.9216,21900.0
2012-02-27 12:30:00,36.19,36.19,36.18,36.19,6400.0,28.9216,28.9216,28.9136,28.9216,6400.0
2012-02-27 12:35:00,36.19,36.2,36.18,36.18,16400.0,28.9216,28.9296,28.9136,28.9136,16400.0
2012-02-27 12:40:00,36.18,36.2,36.18,36.2,8400.0,28.9136,28.9296,28.9136,28.9296,8400.0
2012-02-27 12:45:00,36.2,36.21,36.19,36.21,35000.0,28.9296,28.9376,28.9216,28.9376,35000.0
2012-02-27 12:50:00,36.21,36.27,36.21,36.22,135500.0,28.9376,28.9855,28.9376,28.9456,135500.0
2012-02-27 12:55:00,36.23,36.23,36.21,36.22,23800.0,28.9536,28.9536,28.9376,28.9456,23800.0
2012-02-27 13:00:00,36.22,36.23,36.21,36.21,35000.0,28.9456,28.9536,28.9376,28.9376,35000.0
2012-02-27 13:05:00,36.2,36.21,36.2,36.2,141300.0,28.9296,28.9376,28.9296,28.9296,141300.0
2012-02-27 13:10:00,36.21,36.23,36.2,36.23,222600.0,28.9376,28.9536,28.9296,28.9536,222600.0
2012-02-27 13:15:00,36.22,36.23,36.22,36.23,18000.0,28.9456,28.9536,28.9456,28.9536,18000.0
2012-02-27 13:20:00,36.22,36.24,36.22,36.24,18300.0,28.9456,28.9615,28.9456,28.9615,18300.0
2012-02-27 13:25:00,36.24,36.24,36.22,36.24,138200.0,28.9615,28.9615,28.9456,28.9615,138200.0
2012-02-27 13:30:00,36.23,36.24,36.23,36.23,20400.0,28.9536,28.9615,28.9536,28.9536,20400.0
2012-02-27 13:35:00,36.24,36.26,36.24,36.25,28000.0,28.9615,28.9775,28.9615,28.9695,28000.0
2012-02-27 13:40:00,36.26,36.26,36.25,36.26,8200.0,28.9775,28.9775,28.9695,28.9775,8200.0
2012-02-27 13:45:00,36.26,36.26,36.24,36.24,34000.0,28.9775,28.9775,28.9615,28.9615,34000.0
2012-02-27 13:50:00,36.24,36.25,36.21,36.21,38400.0,28.9615,28.9695,28.9376,28.9376,38400.0
2012-02-27 13:55:00,36.22,36.22,36.2,36.22,32300.0,28.9456,28.9456,28.9296,28.9456,32300.0
2012-02-27 14:00:00,36.22,36.25,36.21,36.24,20600.0,28.9456,28.9695,28.9376,28.9615,20600.0
2012-02-27 14:05:00,36.25,36.26,36.24,36.26,23200.0,28.9695,28.9775,28.9615,28.9775,23200.0
2012-02-27 14:10:00,36.26,36.26,36.23,36.23,20300.0,28.9775,28.9775,28.9536,28.9536,20300.0
2012-02-27 14:15:00,36.23,36.25,36.23,36.24,443100.0,28.9536,28.9695,28.9536,28.9615,443100.0
2012-02-27 14:20:00,36.24,36.25,36.23,36.23,30300.0,28.9615,28.9695,28.9536,28.9536,30300.0
2012-02-27 14:25:00,36.23,36.25,36.23,36.23,26400.0,28.9536,28.9695,28.9536,28.9536,26400.0
2012-02-27 14:30:00,36.23,36.24,36.22,36.23,6900.0,28.9536,28.9615,28.9456,28.9536,6900.0
2012-02-27 14:35:00,36.23,36.24,36.22,36.24,27600.0,28.9536,28.9615,28.9456,28.9615,27600.0
2012-02-27 14:40:00,36.23,36.26,36.23,36.25,28400.0,28.9536,28.9775,28.9536,28.9695,28400.0
2012-02-27 14:45:00,36.25,36.26,36.24,36.26,38300.0,28.9695,28.9775,28.9615,28.9775,38300.0
2012-02-27 14:50:00,36.26,36.28,36.25,36.28,48300.0,28.9775,28.9935,28.9695,28.9935,48300.0
2012-02-27 14:55:00,36.28,36.28,36.26,36.26,16500.0,28.9935,28.9935,28.9775,28.9775,16500.0
2012-02-27 15:00:00,36.27,36.33,36.27,36.33,37500.0,28.9855,29.0335,28.9855,29.0335,37500.0
2012-02-27 15:05:00,36.33,36.34,36.3,36.31,66800.0,29.0335,29.0415,29.0095,29.0175,66800.0
2012-02-27 15:10:00,36.31,36.32,36.28,36.28,49100.0,29.0175,29.0255,28.9935,28.9935,49100.0
2012-02-27 15:15:00,36.28,36.29,36.25,36.28,109100.0,28.9935,29.0015,28.9695,28.9935,109100.0
2012-02-27 15:20:00,36.28,36.29,36.28,36.28,21100.0,28.9935,29.0015,28.9935,28.9935,21100.0
2012-02-27 15:25:00,36.29,36.3,36.28,36.28,58200.0,29.0015,29.0095,28.9935,28.9935,58200.0
2012-02-27 15:30:00,36.28,36.31,36.28,36.3,44300.0,28.9935,29.0175,28.9935,29.0095,44300.0
2012-02-27 15:35:00,36.3,36.31,36.29,36.3,40700.0,29.0095,29.0175,29.0015,29.0095,40700.0
2012-02-27 15:40:00,36.3,36.3,36.28,36.28,35700.0,29.0095,29.0095,28.9935,28.9935,35700.0
2012-02-27 15:45:00,36.28,36.29,36.25,36.25,178700.0,28.9935,29.0015,28.9695,28.9695,178700.0
2012-02-27 15:50:00,36.26,36.27,36.24,36.24,140900.0,28.9775,28.9855,28.9615,28.9615,140900.0
2012-02-27 15:55:00,36.25,36.28,36.22,36.23,519000.0,28.9695,28.9935,28.9456,28.9536,519000.0
2012-02-28 09:30:00,36.22,36.26,36.18,36.23,89600.0,28.9456,28.9775,28.9136,28.9536,89600.0
2012-02-28 09:35:00,36.24,36.24,36.21,36.22,76400.0,28.9615,28.9615,28.9376,28.9456,76400.0
2012-02-28 09:40:00,36.22,36.24,36.2,36.22,66800.0,28.9456,28.9615,28.9296,28.9456,66800.0
2012-02-28 09:45:00,36.23,36.26,36.22,36.25,85900.0,28.9536,28.9775,28.9456,28.9695,85900.0
2012-02-28 09:50:00,36.25,36.29,36.24,36.28,65000.0,28.9695,29.0015,28.9615,28.9935,65000.0
2012-02-28 09:55:00,36.28,36.32,36.28,36.32,90000.0,28.9935,29.0255,28.9935,29.0255,90000.0
2012-02-28 10:00:00,36.32,36.37,36.31,36.34,165300.0,29.0255,29.0654,29.0175,29.0415,165300.0
2012-02-28 10:05:00,36.34,36.35,36.27,36.28,177400.0,29.0415,29.0495,28.9855,28.9935,177400.0
2012-02-28 10:10:00,36.28,36.31,36.28,36.31,192700.0,28.9935,29.0175,28.9935,29.0175,192700.0
2012-02-28 10:15:00,36.31,36.34,36.3,36.33,143500.0,29.0175,29.0415,29.0095,29.0335,143500.0
2012-02-28 10:20:00,36.33,36.35,36.32,36.33,56500.0,29.0335,29.0495,29.0255,29.0335,56500.0
2012-02-28 10:25:00,36.34,36.35,36.33,36.34,75600.0,29.0415,29.0495,29.0335,29.0415,75600.0
2012-02-28 10:30:00,36.35,36.39,36.35,36.39,93700.0,29.0495,29.0814,29.0495,29.0814,93700.0
2012-02-28 10:35:00,36.39,36.39,36.37,36.38,48600.0,29.0814,29.0814,29.0654,29.0734,48600.0
2012-02-28 10:40:00,36.38,36.4,36.37,36.39,67800.0,29.0734,29.0894,29.0654,29.0814,67800.0
2012-02-28 10:45:00,36.39,36.39,36.34,36.34,36000.0,29.0814,29.0814,29.0415,29.0415,36000.0
2012-02-28 10:50:00,36.35,36.35,36.31,36.32,28100.0,29.0495,29.0495,29.0175,29.0255,28100.0
2012-02-28 10:55:00,36.32,36.35,36.31,36.34,40400.0,29.0255,29.0495,29.0175,29.0415,40400.0
2012-02-28 11:00:00,36.34,36.37,36.34,36.34,45800.0,29.0415,29.0654,29.0415,29.0415,45800.0
2012-02-28 11:05:00,36.34,36.38,36.33,36.38,94700.0,29.0415,29.0734,29.0335,29.0734,94700.0
2012-02-28 11:10:00,36.38,36.38,36.36,36.36,48700.0,29.0734,29.0734,29.0574,29.0574,48700.0
2012-02-28 11:15:00,36.36,36.37,36.35,36.37,17500.0,29.0574,29.0654,29.0495,29.0654,17500.0
2012-02-28 11:20:00,36.37,36.38,36.37,36.38,50800.0,29.0654,29.0734,29.0654,29.0734,50800.0
2012-02-28 11:25:00,36.37,36.38,36.36,36.36,55900.0,29.0654,29.0734,29.0574,29.0574,55900.0
2012-02-28 11:30:00,36.36,36.37,36.35,36.36,31400.0,29.0574,29.0654,29.0495,29.0574,31400.0
2012-02-28 11:35:00,36.37,36.37,36.36,36.37,25400.0,29.0654,29.0654,29.0574,29.0654,25400.0
2012-02-28 11:40:00,36.37,36.37,36.36,36.36,14900.0,29.0654,29.0654,29.0574,29.0574,14900.0
2012-02-28 11:45:00,36.37,36.37,36.36,36.37,29100.0,29.0654,29.0654,29.0574,29.0654,29100.0
2012-02-28 11:50:00,36.37,36.37,36.35,36.36,7300.0,29.0654,29.0654,29.0495,29.0574,7300.0
2012-02-28 11:55:00,36.35,36.36,36.35,36.36,14500.0,29.0495,29.0574,29.0495,29.0574,14500.0
2012-02-28 12:00:00,36.36,36.37,36.36,36.37,23100.0,29.0574,29.0654,29.0574,29.0654,23100.0
2012-02-28 12:05:00,36.37,36.38,36.36,36.38,6400.0,29.0654,29.0734,29.0574,29.0734,6400.0
2012-02-28 12:10:00,36.38,36.39,36.37,36.39,15900.0,29.0734,29.0814,29.0654,29.0814,15900.0
2012-02-28 12:15:00,36.39,36.4,36.38,36.39,34500.0,29.0814,29.0894,29.0734,29.0814,34500.0
2012-02-28 12:20:00,36.39,36.4,36.39,36.4,7800.0,29.0814,29.0894,29.0814,29.0894,7800.0
2012-02-28 12:25:00,36.39,36.39,36.38,36.39,11900.0,29.0814,29.0814,29.0734,29.0814,11900.0
2012-02-28 12:30:00,36.39,36.4,36.39,36.39,13000.0,29.0814,29.0894,29.0814,29.0814,13000.0
2012-02-28 12:35:00,36.39,36.41,36.39,36.41,53600.0,29.0814,29.0974,29.0814,29.0974,53600.0
2012-02-28 12:40:00,36.41,36.42,36.4,36.42,8300.0,29.0974,29.1054,29.0894,29.1054,8300.0
2012-02-28 12:45:00,36.42,36.44,36.42,36.43,17900.0,29.1054,29.1214,29.1054,29.1134,17900.0
2012-02-28 12:50:00,36.43,36.44,36.43,36.44,80500.0,29.1134,29.1214,29.1134,29.1214,80500.0
2012-02-28 12:55:00,36.44,36.45,36.44,36.45,134700.0,29.1214,29.1294,29.1214,29.1294,134700.0
2012-02-28 13:00:00,36.45,36.46,36.44,36.45,18800.0,29.1294,29.1374,29.1214,29.1294,18800.0
2012-02-28 13:05:00,36.45,36.45,36.43,36.43,16700.0,29.1294,29.1294,29.1134,29.1134,16700.0
2012-02-28 13:10:00,36.43,36.43,36.42,36.43,32700.0,29.1134,29.1134,29.1054,29.1134,32700.0
2012-02-28 13:15:00,36.43,36.44,36.42,36.43,24300.0,29.1134,29.1214,29.1054,29.1134,24300.0
2012-02-28 13:20:00,36.43,36.44,36.43,36.44,4800.0,29.1134,29.1214,29.1134,29.1214,4800.0
2012-02-28 13:25:00,36.43,36.44,36.42,36.42,9300.0,29.1134,29.1214,29.1054,29.1054,9300.0
2012-02-28 13:30:00,36.43,36.43,36.41,36.43,30700.0,29.1134,29.1134,29.0974,29.1134,30700.0
2012-02-28 13:35:00,36.42,36.43,36.41,36.42,17900.0,29.1054,29.1134,29.0974,29.1054,17900.0
2012-02-28 13:40:00,36.42,36.42,36.41,36.42,4700.0,29.1054,29.1054,29.0974,29.1054,4700.0
2012-02-28 13:45:00,36.42,36.42,36.4,36.4,22400.0,29.1054,29.1054,29.0894,29.0894,22400.0
2012-02-28 13:50:00,36.4,36.41,36.38,36.38,34500.0,29.0894,29.0974,29.0734,29.0734,34500.0
2012-02-28 13:55:00,36.39,36.39,36.37,36.37,26000.0,29.0814,29.0814,29.0654,29.0654,26000.0
2012-02-28 14:00:00,36.38,36.39,36.38,36.39,16000.0,29.0734,29.0814,29.0734,29.0814,16000.0
2012-02-28 14:05:00,36.4,36.41,36.39,36.39,16100.0,29.0894,29.0974,29.0814,29.0814,16100.0
2012-02-28 14:10:00,36.4,36.4,36.39,36.4,11500.0,29.0894,29.0894,29.0814,29.0894,11500.0
2012-02-28 14:15:00,36.4,36.4,36.38,36.39,91500.0,29.0894,29.0894,29.0734,29.0814,91500.0
2012-02-28 14:20:00,36.39,36.39,36.37,36.38,12700.0,29.0814,29.0814,29.0654,29.0734,12700.0
2012-02-28 14:25:00,36.37,36.38,36.34,36.36,45500.0,29.0654,29.0734,29.0415,29.0574,45500.0
2012-02-28 14:30:00,36.36,36.39,36.35,36.39,45300.0,29.0574,29.0814,29.0495,29.0814,45300.0
2012-02-28 14:35:00,36.38,36.39,36.37,36.38,9600.0,29.0734,29.0814,29.0654,29.0734,9600.0
2012-02-28 14:40:00,36.37,36.39,36.37,36.39,32600.0,29.0654,29.0814,29.0654,29.0814,32600.0
2012-02-28 14:45:00,36.39,36.39,36.38,36.38,26300.0,29.0814,29.0814,29.0734,29.0734,26300.0
2012-02-28 14:50:00,36.38,36.38,36.36,36.37,18400.0,29.0734,29.0734,29.0574,29.0654,18400.0
2012-02-28 14:55:00,36.37,36.37,36.35,36.35,16700.0,29.0654,29.0654,29.0495,29.0495,16700.0
2012-02-28 15:00:00,36.36,36.37,36.35,36.37,31300.0,29.0574,29.0654,29.0495,29.0654,31300.0
2012-02-28 15:05:00,36.36,36.37,36.35,36.36,16400.0,29.0574,29.0654,29.0495,29.0574,16400.0
2012-02-28 15:10:00,36.36,36.37,36.35,36.36,16000.0,29.0574,29.0654,29.0495,29.0574,16000.0
2012-02-28 15:15:00,36.37,36.39,36.37,36.38,171600.0,29.0654,29.0814,29.0654,29.0734,171600.0
2012-02-28 15:20:00,36.39,36.41,36.39,36.39,33000.0,29.0814,29.0974,29.0814,29.0814,33000.0
2012-02-28 15:25:00,36.4,36.41,36.39,36.41,17900.0,29.0894,29.0974,29.0814,29.0974,17900.0
2012-02-28 15:30:00,36.41,36.41,36.4,36.4,42100.0,29.0974,29.0974,29.0894,29.0894,42100.0
2012-02-28 15:35:00,36.4,36.41,36.39,36.41,54300.0,29.0894,29.0974,29.0814,29.0974,54300.0
2012-02-28 15:40:00,36.41,36.44,36.4,36.44,52700.0,29.0974,29.1214,29.0894,29.1214,52700.0
2012-02-28 15:45:00,36.44,36.44,36.42,36.43,80100.0,29.1214,29.1214,29.1054,29.1134,80100.0
2012-02-28 15:50:00,36.43,36.45,36.42,36.45,100600.0,29.1134,29.1294,29.1054,29.1294,100600.0
2012-02-28 15:55:00,36.45,36.45,36.4,36.41,386700.0,29.1294,29.1294,29.0894,29.0974,386700.0
2012-02-29 09:30:00,36.38,36.41,36.35,36.39,297900.0,29.0734,29.0974,29.0495,29.0814,297900.0
2012-02-29 09:35:00,36.39,36.42,36.38,36.39,98400.0,29.0814,29.1054,29.0734,29.0814,98400.0
2012-02-29 09:40:00,36.39,36.41,36.38,36.4,116700.0,29.0814,29.0974,29.0734,29.0894,116700.0
2012-02-29 09:45:00,36.4,36.43,36.37,36.43,37300.0,29.0894,29.1134,29.0654,29.1134,37300.0
2012-02-29 09:50:00,36.43,36.45,36.43,36.45,80700.0,29.1134,29.1294,29.1134,29.1294,80700.0
2012-02-29 09:55:00,36.45,36.47,36.45,36.47,28500.0,29.1294,29.1454,29.1294,29.1454,28500.0
2012-02-29 10:00:00,36.47,36.48,36.41,36.41,122300.0,29.1454,29.1533,29.0974,29.0974,122300.0
2012-02-29 10:05:00,36.41,36.43,36.4,36.42,84500.0,29.0974,29.1134,29.0894,29.1054,84500.0
2012-02-29 10:10:00,36.42,36.43,36.4,36.42,22400.0,29.1054,29.1134,29.0894,29.1054,22400.0
2012-02-29 10:15:00,36.42,36.43,36.38,36.39,83400.0,29.1054,29.1134,29.0734,29.0814,83400.0
2012-02-29 10:20:00,36.4,36.41,36.38,36.41,50500.0,29.0894,29.0974,29.0734,29.0974,50500.0
2012-02-29 10:25:00,36.41,36.42,36.38,36.38,36100.0,29.0974,29.1054,29.0734,29.0734,36100.0
2012-02-29 10:30:00,36.38,36.38,36.34,36.38,48800.0,29.0734,29.0734,29.0415,29.0734,48800.0
2012-02-29 10:35:00,36.38,36.4,36.38,36.4,40500.0,29.0734,29.0894,29.0734,29.0894,40500.0
2012-02-29 10:40:00,36.4,36.4,36.38,36.4,30400.0,29.0894,29.0894,29.0734,29.0894,30400.0
2012-02-29 10:45:00,36.39,36.39,36.33,36.34,91200.0,29.0814,29.0814,29.0335,29.0415,91200.0
2012-02-29 10:50:00,36.34,36.34,36.3,36.31,90100.0,29.0415,29.0415,29.0095,29.0175,90100.0
2012-02-29 10:55:00,36.31,36.32,36.29,36.31,93400.0,29.0175,29.0255,29.0015,29.0175,93400.0
2012-02-29 11:00:00,36.32,36.32,36.29,36.3,32800.0,29.0255,29.0255,29.0015,29.0095,32800.0
2012-02-29 11:05:00,36.3,36.31,36.29,36.29,29100.0,29.0095,29.0175,29.0015,29.0015,29100.0
2012-02-29 11:10:00,36.3,36.3,36.28,36.28,13400.0,29.0095,29.0095,28.9935,28.9935,13400.0
2012-02-29 11:15:00,36.28,36.29,36.28,36.28,41900.0,28.9935,29.0015,28.9935,28.9935,41900.0
2012-02-29 11:20:00,36.28,36.28,36.21,36.23,45400.0,28.9935,28.9935,28.9376,28.9536,45400.0
2012-02-29 11:25:00,36.23,36.24,36.19,36.19,67800.0,28.9536,28.9615,28.9216,28.9216,67800.0
2012-02-29 11:30:00,36.19,36.24,36.19,36.24,37200.0,28.9216,28.9615,28.9216,28.9615,37200.0
2012-02-29 11:35:00,36.23,36.25,36.23,36.24,19700.0,28.9536,28.9695,28.9536,28.9615,19700.0
2012-02-29 11:40:00,36.24,36.28,36.24,36.26,22400.0,28.9615,28.9935,28.9615,28.9775,22400.0
2012-02-29 11:45:00,36.26,36.32,36.26,36.31,30200.0,28.9775,29.0255,28.9775,29.0175,30200.0
2012-02-29 11:50:00,36.31,36.31,36.29,36.3,18800.0,29.0175,29.0175,29.0015,29.0095,18800.0
2012-02-29 11:55:00,36.3,36.31,36.28,36.28,28200.0,29.0095,29.0175,28.9935,28.9935,28200.0
2012-02-29 12:00:00,36.28,36.29,36.26,36.28,34400.0,28.9935,29.0015,28.9775,28.9935,34400.0
2012-02-29 12:05:00,36.27,36.3,36.27,36.29,18800.0,28.9855,29.0095,28.9855,29.0015,18800.0
2012-02-29 12:10:00,36.29,36.32,36.29,36.31,17400.0,29.0015,29.0255,29.0015,29.0175,17400.0
2012-02-29 12:15:00,36.32,36.33,36.31,36.33,28200.0,29.0255,29.0335,29.0175,29.0335,28200.0
2012-02-29 12:20:00,36.33,36.34,36.32,36.32,23900.0,29.0335,29.0415,29.0255,29.0255,23900.0
2012-02-29 12:25:00,36.32,36.33,36.32,36.33,56300.0,29.0255,29.0335,29.0255,29.0335,56300.0
2012-02-29 12:30:00,36.33,36.34,36.33,36.33,48400.0,29.0335,29.0415,29.0335,29.0335,48400.0
2012-02-29 12:35:00,36.33,36.35,36.33,36.35,31100.0,29.0335,29.0495,29.0335,29.0495,31100.0
2012-02-29 12:40:00,36.34,36.34,36.32,36.33,44700.0,29.0415,29.0415,29.0255,29.0335,44700.0
2012-02-29 12:45:00,36.32,36.33,36.32,36.32,8900.0,29.0255,29.0335,29.0255,29.0255,8900.0
2012-02-29 12:50:00,36.32,36.34,36.31,36.33,17300.0,29.0255,29.0415,29.0175,29.0335,17300.0
2012-02-29 12:55:00,36.34,36.34,36.32,36.33,6100.0,29.0415,29.0415,29.0255,29.0335,6100.0
2012-02-29 13:00:00,36.33,36.35,36.33,36.35,44500.0,29.0335,29.0495,29.0335,29.0495,44500.0
2012-02-29 13:05:00,36.35,36.36,36.34,36.36,8900.0,29.0495,29.0574,29.0415,29.0574,8900.0
2012-02-29 13:10:00,36.36,36.37,36.34,36.34,33500.0,29.0574,29.0654,29.0415,29.0415,33500.0
2012-02-29 13:15:00,36.33,36.34,36.32,36.32,39700.0,29.0335,29.0415,29.0255,29.0255,39700.0
2012-02-29 13:20:00,36.32,36.35,36.32,36.34,21400.0,29.0255,29.0495,29.0255,29.0415,21400.0
2012-02-29 13:25:00,36.34,36.35,36.33,36.33,23300.0,29.0415,29.0495,29.0335,29.0335,23300.0
2012-02-29 13:30:00,36.34,36.35,36.33,36.35,23800.0,29.0415,29.0495,29.0335,29.0495,23800.0
2012-02-29 13:35:00,36.35,36.35,36.33,36.34,18100.0,29.0495,29.0495,29.0335,29.0415,18100.0
2012-02-29 13:40:00,36.34,36.35,36.34,36.34,24700.0,29.0415,29.0495,29.0415,29.0415,24700.0
2012-02-29 13:45:00,36.34,36.34,36.33,36.34,11100.0,29.0415,29.0415,29.0335,29.0415,11100.0
2012-02-29 13:50:00,36.34,36.36,36.34,36.35,16700.0,29.0415,29.0574,29.0415,29.0495,16700.0
2012-02-29 13:55:00,36.35,36.38,36.34,36.37,30100.0,29.0495,29.0734,29.0415,29.0654,30100.0
2012-02-29 14:00:00,36.36,36.37,36.35,36.37,6300.0,29.0574,29.0654,29.0495,29.0654,6300.0
2012-02-29 14:05:00,36.36,36.37,36.36,36.36,14500.0,29.0574,29.0654,29.0574,29.0574,14500.0
2012-02-29 14:10:00,36.36,36.38,36.35,36.36,40100.0,29.0574,29.0734,29.0495,29.0574,40100.0
2012-02-29 14:15:00,36.35,36.35,36.34,36.34,18500.0,29.0495,29.0495,29.0415,29.0415,18500.0
2012-02-29 14:20:00,36.34,36.35,36.33,36.34,19500.0,29.0415,29.0495,29.0335,29.0415,19500.0
2012-02-29 14:25:00,36.34,36.36,36.34,36.36,17800.0,29.0415,29.0574,29.0415,29.0574,17800.0
2012-02-29 14:30:00,36.35,36.36,36.32,36.32,55400.0,29.0495,29.0574,29.0255,29.0255,55400.0
2012-02-29 14:35:00,36.32,36.33,36.32,36.32,10400.0,29.0255,29.0335,29.0255,29.0255,10400.0
2012-02-29 14:40:00,36.32,36.34,36.32,36.33,25000.0,29.0255,29.0415,29.0255,29.0335,25000.0
2012-02-29 14:45:00,36.33,36.35,36.32,36.34,25700.0,29.0335,29.0495,29.0255,29.0415,25700.0
2012-02-29 14:50:00,36.34,36.35,36.34,36.34,13300.0,29.0415,29.0495,29.0415,29.0415,13300.0
2012-02-29 14:55:00,36.34,36.34,36.31,36.31,9100.0,29.0415,29.0415,29.0175,29.0175,9100.0
2012-02-29 15:00:00,36.32,36.32,36.27,36.27,54400.0,29.0255,29.0255,28.9855,28.9855,54400.0
2012-02-29 15:05:00,36.27,36.29,36.27,36.27,61700.0,28.9855,29.0015,28.9855,28.9855,61700.0
2012-02-29 15:10:00,36.27,36.29,36.27,36.28,43600.0,28.9855,29.0015,28.9855,28.9935,43600.0
2012-02-29 15:15:00,36.28,36.3,36.27,36.28,37800.0,28.9935,29.0095,28.9855,28.9935,37800.0
2012-02-29 15:20:00,36.28,36.29,36.25,36.26,74700.0,28.9935,29.0015,28.9695,28.9775,74700.0
2012-02-29 15:25:00,36.25,36.28,36.24,36.27,208100.0,28.9695,28.9935,28.9615,28.9855,208100.0
2012-02-29 15:30:00,36.27,36.27,36.23,36.24,287800.0,28.9855,28.9855,28.9536,28.9615,287800.0
2012-02-29 15:35:00,36.25,36.25,36.2,36.21,397800.0,28.9695,28.9695,28.9296,28.9376,397800.0
2012-02-29 15:40:00,36.22,36.25,36.21,36.24,253500.0,28.9456,28.9695,28.9376,28.9615,253500.0
2012-02-29 15:45:00,36.23,36.27,36.21,36.26,537400.0,28.9536,28.9855,28.9376,28.9775,537400.0
2012-02-29 15:50:00,36.26,36.27,36.23,36.25,410600.0,28.9775,28.9855,28.9536,28.9695,410600.0
2012-02-29 15:55:00,36.24,36.25,36.2,36.21,819300.0,28.9615,28.9695,28.9296,28.9376,819300.0
2012-03-01 09:30:00,36.21,36.28,36.2,36.26,148800.0,28.9376,28.9935,28.9296,28.9775,148800.0
2012-03-01 09:35:00,36.26,36.3,36.26,36.29,80200.0,28.9775,29.0095,28.9775,29.0015,80200.0
2012-03-01 09:40:00,36.28,36.31,36.27,36.28,121200.0,28.9935,29.0175,28.9855,28.9935,121200.0
2012-03-01 09:45:00,36.28,36.3,36.25,36.26,177800.0,28.9935,29.0095,28.9695,28.9775,177800.0
2012-03-01 09:50:00,36.27,36.31,36.26,36.29,107800.0,28.9855,29.0175,28.9775,29.0015,107800.0
2012-03-01 09:55:00,36.29,36.36,36.29,36.34,211400.0,29.0015,29.0574,29.0015,29.0415,211400.0
2012-03-01 10:00:00,36.34,36.34,36.18,36.2,260400.0,29.0415,29.0415,28.9136,28.9296,260400.0
2012-03-01 10:05:00,36.2,36.25,36.2,36.25,101000.0,28.9296,28.9695,28.9296,28.9695,101000.0
2012-03-01 10:10:00,36.25,36.29,36.25,36.26,105700.0,28.9695,29.0015,28.9695,28.9775,105700.0
2012-03-01 10:15:00,36.26,36.3,36.25,36.29,52300.0,28.9775,29.0095,28.9695,29.0015,52300.0
2012-03-01 10:20:00,36.3,36.34,36.28,36.34,74100.0,29.0095,29.0415,28.9935,29.0415,74100.0
2012-03-01 10:25:00,36.33,36.35,36.32,36.32,40800.0,29.0335,29.0495,29.0255,29.0255,40800.0
2012-03-01 10:30:00,36.32,36.33,36.3,36.31,40200.0,29.0255,29.0335,29.0095,29.0175,40200.0
2012-03-01 10:35:00,36.31,36.32,36.29,36.3,42100.0,29.0175,29.0255,29.0015,29.0095,42100.0
2012-03-01 10:40:00,36.3,36.31,36.26,36.26,134000.0,29.0095,29.0175,28.9775,28.9775,134000.0
2012-03-01 10:45:00,36.26,36.29,36.25,36.28,57800.0,28.9775,29.0015,28.9695,28.9935,57800.0
2012-03-01 10:50:00,36.29,36.29,36.26,36.27,42200.0,29.0015,29.0015,28.9775,28.9855,42200.0
2012-03-01 10:55:00,36.28,36.31,36.28,36.31,18300.0,28.9935,29.0175,28.9935,29.0175,18300.0
2012-03-01 11:00:00,36.31,36.32,36.3,36.32,34500.0,29.0175,29.0255,29.0095,29.0255,34500.0
2012-03-01 11:05:00,36.32,36.33,36.29,36.29,37800.0,29.0255,29.0335,29.0015,29.0015,37800.0
2012-03-01 11:10:00,36.3,36.31,36.28,36.29,136300.0,29.0095,29.0175,28.9935,29.0015,136300.0
2012-03-01 11:15:00,36.29,36.31,36.28,36.28,50200.0,29.0015,29.0175,28.9935,28.9935,50200.0
2012-03-01 11:20:00,36.29,36.29,36.26,36.27,45500.0,29.0015,29.0015,28.9775,28.9855,45500.0
2012-03-01 11:25:00,36.27,36.29,36.26,36.29,49900.0,28.9855,29.0015,28.9775,29.0015,49900.0
2012-03-01 11:30:00,36.3,36.33,36.29,36.32,87100.0,29.0095,29.0335,29.0015,29.0255,87100.0
2012-03-01 11:35:00,36.32,36.33,36.31,36.32,22900.0,29.0255,29.0335,29.0175,29.0255,22900.0
2012-03-01 11:40:00,36.31,36.34,36.3,36.34,40500.0,29.0175,29.0415,29.0095,29.0415,40500.0
2012-03-01 11:45:00,36.33,36.35,36.33,36.35,73500.0,29.0335,29.0495,29.0335,29.0495,73500.0
2012-03-01 11:50:00,36.35,36.35,36.33,36.34,61800.0,29.0495,29.0495,29.0335,29.0415,61800.0
2012-03-01 11:55:00,36.34,36.36,36.34,36.35,45800.0,29.0415,29.0574,29.0415,29.0495,45800.0
2012-03-01 12:00:00,36.35,36.36,36.34,36.36,48100.0,29.0495,29.0574,29.0415,29.0574,48100.0
2012-03-01 12:05:00,36.36,36.36,36.34,36.34,44600.0,29.0574,29.0574,29.0415,29.0415,44600.0
2012-03-01 12:10:00,36.34,36.35,36.34,36.34,12600.0,29.0415,29.0495,29.0415,29.0415,12600.0
2012-03-01 12:15:00,36.35,36.36,36.34,36.36,21100.0,29.0495,29.0574,29.0415,29.0574,21100.0
2012-03-01 12:20:00,36.36,36.39,36.36,36.38,69100.0,29.0574,29.0814,29.0574,29.0734,69100.0
2012-03-01 12:25:00,36.38,36.38,36.36,36.37,13900.0,29.0734,29.0734,29.0574,29.0654,13900.0
2012-03-01 12:30:00,36.37,36.37,36.35,36.36,36100.0,29.0654,29.0654,29.0495,29.0574,36100.0
2012-03-01 12:35:00,36.36,36.36,36.35,36.36,15400.0,29.0574,29.0574,29.0495,29.0574,15400.0
2012-03-01 12:40:00,36.36,36.36,36.35,36.36,27200.0,29.0574,29.0574,29.0495,29.0574,27200.0
2012-03-01 12:45:00,36.36,36.37,36.35,36.37,17200.0,29.0574,29.0654,29.0495,29.0654,17200.0
2012-03-01 12:50:00,36.37,36.37,36.35,36.36,20500.0,29.0654,29.0654,29.0495,29.0574,20500.0
2012-03-01 12:55:00,36.36,36.36,36.34,36.36,27400.0,29.0574,29.0574,29.0415,29.0574,27400.0
2012-03-01 13:00:00,36.36,36.36,36.34,36.34,69600.0,29.0574,29.0574,29.0415,29.0415,69600.0
2012-03-01 13:05:00,36.34,36.35,36.34,36.34,43300.0,29.0415,29.0495,29.0415,29.0415,43300.0
2012-03-01 13:10:00,36.34,36.35,36.32,36.33,150600.0,29.0415,29.0495,29.0255,29.0335,150600.0
2012-03-01 13:15:00,36.33,36.35,36.33,36.34,30600.0,29.0335,29.0495,29.0335,29.0415,30600.0
2012-03-01 13:20:00,36.34,36.4,36.34,36.4,83500.0,29.0415,29.0894,29.0415,29.0894,83500.0
2012-03-01 13:25:00,36.39,36.4,36.39,36.4,33900.0,29.0814,29.0894,29.0814,29.0894,33900.0
2012-03-01 13:30:00,36.4,36.4,36.39,36.39,22600.0,29.0894,29.0894,29.0814,29.0814,22600.0
2012-03-01 13:35:00,36.38,36.41,36.38,36.39,76300.0,29.0734,29.0974,29.0734,29.0814,76300.0
2012-03-01 13:40:00,36.39,36.4,36.38,36.39,22100.0,29.0814,29.0894,29.0734,29.0814,22100.0
2012-03-01 13:45:00,36.39,36.39,36.37,36.37,14300.0,29.0814,29.0814,29.0654,29.0654,14300.0
2012-03-01 13:50:00,36.37,36.39,36.37,36.39,18400.0,29.0654,29.0814,29.0654,29.0814,18400.0
2012-03-01 13:55:00,36.39,36.39,36.37,36.38,34200.0,29.0814,29.0814,29.0654,29.0734,34200.0
2012-03-01 14:00:00,36.39,36.39,36.38,36.39,90000.0,29.0814,29.0814,29.0734,29.0814,90000.0
2012-03-01 14:05:00,36.39,36.41,36.39,36.41,154500.0,29.0814,29.0974,29.0814,29.0974,154500.0
2012-03-01 14:10:00,36.41,36.41,36.39,36.39,34300.0,29.0974,29.0974,29.0814,29.0814,34300.0
2012-03-01 14:15:00,36.39,36.4,36.39,36.4,11400.0,29.0814,29.0894,29.0814,29.0894,11400.0
2012-03-01 14:20:00,36.4,36.4,36.38,36.38,33900.0,29.0894,29.0894,29.0734,29.0734,33900.0
2012-03-01 14:25:00,36.38,36.39,36.37,36.39,21900.0,29.0734,29.0814,29.0654,29.0814,21900.0
2012-03-01 14:30:00,36.38,36.39,36.37,36.39,221400.0,29.0734,29.0814,29.0654,29.0814,221400.0
2012-03-01 14:35:00,36.39,36.4,36.38,36.38,14700.0,29.0814,29.0894,29.0734,29.0734,14700.0
2012-03-01 14:40:00,36.38,36.39,36.37,36.37,21500.0,29.0734,29.0814,29.0654,29.0654,21500.0
2012-03-01 14:45:00,36.37,36.39,36.37,36.37,114500.0,29.0654,29.0814,29.0654,29.0654,114500.0
2012-03-01 14:50:00,36.37,36.4,36.37,36.4,28500.0,29.0654,29.0894,29.0654,29.0894,28500.0
2012-03-01 14:55:00,36.4,36.42,36.4,36.4,23800.0,29.0894,29.1054,29.0894,29.0894,23800.0
2012-03-01 15:00:00,36.4,36.42,36.4,36.4,311000.0,29.0894,29.1054,29.0894,29.0894,311000.0
2012-03-01 15:05:00,36.4,36.4,36.38,36.39,29400.0,29.0894,29.0894,29.0734,29.0814,29400.0
2012-03-01 15:10:00,36.39,36.41,36.37,36.37,82800.0,29.0814,29.0974,29.0654,29.0654,82800.0
2012-03-01 15:15:00,36.37,36.37,36.33,36.33,79300.0,29.0654,29.0654,29.0335,29.0335,79300.0
2012-03-01 15:20:00,36.33,36.34,36.3,36.32,196800.0,29.0335,29.0415,29.0095,29.0255,196800.0
2012-03-01 15:25:00,36.32,36.36,36.32,36.35,101600.0,29.0255,29.0574,29.0255,29.0495,101600.0
2012-03-01 15:30:00,36.35,36.36,36.31,36.32,107700.0,29.0495,29.0574,29.0175,29.0255,107700.0
2012-03-01 15:35:00,36.33,36.33,36.29,36.31,98300.0,29.0335,29.0335,29.0015,29.0175,98300.0
2012-03-01 15:40:00,36.31,36.34,36.31,36.34,106200.0,29.0175,29.0415,29.0175,29.0415,106200.0
2012-03-01 15:45:00,36.34,36.36,36.34,36.36,92700.0,29.0415,29.0574,29.0415,29.0574,92700.0
2012-03-01 15:50:00,36.36,36.4,36.36,36.4,86400.0,29.0574,29.0894,29.0574,29.0894,86400.0
2012-03-01 15:55:00,36.4,36.41,36.36,36.38,310700.0,29.0894,29.0974,29.0574,29.0734,310700.0
2012-03-02 09:30:00,36.44,36.44,36.29,36.34,40700.0,29.1214,29.1214,29.0015,29.0415,40700.0
2012-03-02 09:35:00,36.33,36.33,36.31,36.32,47100.0,29.0335,29.0335,29.0175,29.0255,47100.0
2012-03-02 09:40:00,36.32,36.33,36.31,36.32,25100.0,29.0255,29.0335,29.0175,29.0255,25100.0
2012-03-02 09:45:00,36.32,36.33,36.31,36.32,34200.0,29.0255,29.0335,29.0175,29.0255,34200.0
2012-03-02 09:50:00,36.31,36.35,36.3,36.35,32300.0,29.0175,29.0495,29.0095,29.0495,32300.0
2012-03-02 09:55:00,36.34,36.35,36.32,36.33,31000.0,29.0415,29.0495,29.0255,29.0335,31000.0
2012-03-02 10:00:00,36.32,36.33,36.3,36.31,60400.0,29.0255,29.0335,29.0095,29.0175,60400.0
2012-03-02 10:05:00,36.3,36.33,36.3,36.33,11700.0,29.0095,29.0335,29.0095,29.0335,11700.0
2012-03-02 10:10:00,36.32,36.33,36.31,36.33,15600.0,29.0255,29.0335,29.0175,29.0335,15600.0
2012-03-02 10:15:00,36.33,36.35,36.33,36.33,31400.0,29.0335,29.0495,29.0335,29.0335,31400.0
2012-03-02 10:20:00,36.32,36.33,36.32,36.33,17800.0,29.0255,29.0335,29.0255,29.0335,17800.0
2012-03-02 10:25:00,36.33,36.34,36.32,36.33,14100.0,29.0335,29.0415,29.0255,29.0335,14100.0
2012-03-02 10:30:00,36.33,36.35,36.31,36.31,29900.0,29.0335,29.0495,29.0175,29.0175,29900.0
2012-03-02 10:35:00,36.32,36.33,36.3,36.31,51700.0,29.0255,29.0335,29.0095,29.0175,51700.0
2012-03-02 10:40:00,36.31,36.32,36.31,36.32,24400.0,29.0175,29.0255,29.0175,29.0255,24400.0
2012-03-02 10:45:00,36.32,36.33,36.31,36.31,34200.0,29.0255,29.0335,29.0175,29.0175,34200.0
2012-03-02 10:50:00,36.32,36.34,36.32,36.33,11800.0,29.0255,29.0415,29.0255,29.0335,11800.0
2012-03-02 10:55:00,36.33,36.35,36.31,36.32,85400.0,29.0335,29.0495,29.0175,29.0255,85400.0
2012-03-02 11:00:00,36.32,36.33,36.3,36.3,62700.0,29.0255,29.0335,29.0095,29.0095,62700.0
2012-03-02 11:05:00,36.3,36.31,36.28,36.29,57100.0,29.0095,29.0175,28.9935,29.0015,57100.0
2012-03-02 11:10:00,36.29,36.3,36.27,36.29,50700.0,29.0015,29.0095,28.9855,29.0015,50700.0
2012-03-02 11:15:00,36.29,36.32,36.29,36.32,23300.0,29.0015,29.0255,29.0015,29.0255,23300.0
2012-03-02 11:20:00,36.32,36.32,36.3,36.31,29200.0,29.0255,29.0255,29.0095,29.0175,29200.0
2012-03-02 11:25:00,36.3,36.32,36.3,36.3,16100.0,29.0095,29.0255,29.0095,29.0095,16100.0
2012-03-02 11:30:00,36.3,36.32,36.3,36.31,15200.0,29.0095,29.0255,29.0095,29.0175,15200.0
2012-03-02 11:35:00,36.3,36.32,36.29,36.3,38800.0,29.0095,29.0255,29.0015,29.0095,38800.0
2012-03-02 11:40:00,36.31,36.31,36.24,36.26,49800.0,29.0175,29.0175,28.9615,28.9775,49800.0
2012-03-02 11:45:00,36.26,36.27,36.25,36.27,17100.0,28.9775,28.9855,28.9695,28.9855,17100.0
2012-03-02 11:50:00,36.27,36.27,36.25,36.27,12500.0,28.9855,28.9855,28.9695,28.9855,12500.0
2012-03-02 11:55:00,36.27,36.28,36.27,36.28,33900.0,28.9855,28.9935,28.9855,28.9935,33900.0
2012-03-02 12:00:00,36.27,36.29,36.27,36.28,18000.0,28.9855,29.0015,28.9855,28.9935,18000.0
2012-03-02 12:05:00,36.28,36.29,36.27,36.28,14900.0,28.9935,29.0015,28.9855,28.9935,14900.0
2012-03-02 12:10:00,36.28,36.28,36.26,36.26,14800.0,28.9935,28.9935,28.9775,28.9775,14800.0
2012-03-02 12:15:00,36.27,36.28,36.24,36.25,43100.0,28.9855,28.9935,28.9615,28.9695,43100.0
2012-03-02 12:20:00,36.25,36.26,36.24,36.25,41000.0,28.9695,28.9775,28.9615,28.9695,41000.0
2012-03-02 12:25:00,36.26,36.28,36.24,36.28,20700.0,28.9775,28.9935,28.9615,28.9935,20700.0
2012-03-02 12:30:00,36.28,36.28,36.27,36.28,11700.0,28.9935,28.9935,28.9855,28.9935,11700.0
2012-03-02 12:35:00,36.28,36.29,36.27,36.29,14900.0,28.9935,29.0015,28.9855,29.0015,14900.0
2012-03-02 12:40:00,36.29,36.29,36.28,36.29,15400.0,29.0015,29.0015,28.9935,29.0015,15400.0
2012-03-02 12:45:00,36.28,36.3,36.28,36.3,30900.0,28.9935,29.0095,28.9935,29.0095,30900.0
2012-03-02 12:50:00,36.3,36.31,36.3,36.3,42000.0,29.0095,29.0175,29.0095,29.0095,42000.0
2012-03-02 12:55:00,36.3,36.31,36.29,36.29,33200.0,29.0095,29.0175,29.0015,29.0015,33200.0
2012-03-02 13:00:00,36.29,36.29,36.27,36.28,11500.0,29.0015,29.0015,28.9855,28.9935,11500.0
2012-03-02 13:05:00,36.28,36.29,36.26,36.27,18800.0,28.9935,29.0015,28.9775,28.9855,18800.0
2012-03-02 13:10:00,36.28,36.28,36.26,36.26,24700.0,28.9935,28.9935,28.9775,28.9775,24700.0
2012-03-02 13:15:00,36.26,36.26,36.24,36.25,9200.0,28.9775,28.9775,28.9615,28.9695,9200.0
2012-03-02 13:20:00,36.25,36.25,36.22,36.23,36900.0,28.9695,28.9695,28.9456,28.9536,36900.0
2012-03-02 13:25:00,36.23,36.25,36.23,36.25,25200.0,28.9536,28.9695,28.9536,28.9695,25200.0
2012-03-02 13:30:00,36.25,36.26,36.24,36.25,37600.0,28.9695,28.9775,28.9615,28.9695,37600.0
2012-03-02 13:35:00,36.25,36.25,36.24,36.24,29800.0,28.9695,28.9695,28.9615,28.9615,29800.0
2012-03-02 13:40:00,36.25,36.25,36.24,36.25,36800.0,28.9695,28.9695,28.9615,28.9695,36800.0
2012-03-02 13:45:00,36.25,36.25,36.23,36.24,41700.0,28.9695,28.9695,28.9536,28.9615,41700.0
2012-03-02 13:50:00,36.25,36.26,36.25,36.26,13200.0,28.9695,28.9775,28.9695,28.9775,13200.0
2012-03-02 13:55:00,36.25,36.27,36.25,36.27,28400.0,28.9695,28.9855,28.9695,28.9855,28400.0
2012-03-02 14:00:00,36.27,36.29,36.27,36.29,22900.0,28.9855,29.0015,28.9855,29.0015,22900.0
2012-03-02 14:05:00,36.29,36.31,36.28,36.31,70000.0,29.0015,29.0175,28.9935,29.0175,70000.0
2012-03-02 14:10:00,36.3,36.3,36.29,36.3,13300.0,29.0095,29.0095,29.0015,29.0095,13300.0
2012-03-02 14:15:00,36.3,36.33,36.3,36.33,14400.0,29.0095,29.0335,29.0095,29.0335,14400.0
2012-03-02 14:20:00,36.33,36.33,36.31,36.32,131400.0,29.0335,29.0335,29.0175,29.0255,131400.0
2012-03-02 14:25:00,36.31,36.32,36.3,36.31,12000.0,29.0175,29.0255,29.0095,29.0175,12000.0
2012-03-02 14:30:00,36.31,36.31,36.29,36.29,13800.0,29.0175,29.0175,29.0015,29.0015,13800.0
2012-03-02 14:35:00,36.29,36.3,36.29,36.3,10400.0,29.0015,29.0095,29.0015,29.0095,10400.0
2012-03-02 14:40:00,36.3,36.3,36.29,36.3,24200.0,29.0095,29.0095,29.0015,29.0095,24200.0
2012-03-02 14:45:00,36.3,36.31,36.29,36.31,15800.0,29.0095,29.0175,29.0015,29.0175,15800.0
2012-03-02 14:50:00,36.31,36.32,36.3,36.32,10500.0,29.0175,29.0255,29.0095,29.0255,10500.0
2012-03-02 14:55:00,36.32,36.32,36.32,36.32,8100.0,29.0255,29.0255,29.0255,29.0255,8100.0
2012-03-02 15:00:00,36.32,36.33,36.32,36.32,23300.0,29.0255,29.0335,29.0255,29.0255,23300.0
2012-03-02 15:05:00,36.32,36.32,36.31,36.32,48000.0,29.0255,29.0255,29.0175,29.0255,48000.0
2012-03-02 15:10:00,36.32,36.33,36.32,36.33,9300.0,29.0255,29.0335,29.0255,29.0335,9300.0
2012-03-02 15:15:00,36.33,36.33,36.31,36.31,65300.0,29.0335,29.0335,29.0175,29.0175,65300.0
2012-03-02 15:20:00,36.32,36.32,36.31,36.32,13000.0,29.0255,29.0255,29.0175,29.0255,13000.0
2012-03-02 15:25:00,36.31,36.35,36.31,36.35,29300.0,29.0175,29.0495,29.0175,29.0495,29300.0
2012-03-02 15:30:00,36.35,36.38,36.35,36.38,34400.0,29.0495,29.0734,29.0495,29.0734,34400.0
2012-03-02 15:35:00,36.37,36.38,36.33,36.33,99300.0,29.0654,29.0734,29.0335,29.0335,99300.0
2012-03-02 15:40:00,36.33,36.34,36.31,36.32,28700.0,29.0335,29.0415,29.0175,29.0255,28700.0
2012-03-02 15:45:00,36.32,36.33,36.31,36.32,340500.0,29.0255,29.0335,29.0175,29.0255,340500.0
2012-03-02 15:50:00,36.32,36.34,36.31,36.31,567000.0,29.0255,29.0415,29.0175,29.0175,567000.0
2012-03-02 15:55:00,36.31,36.33,36.3,36.31,200700.0,29.0175,29.0335,29.0095,29.0175,200700.0
2012-03-05 09:30:00,36.25,36.38,36.21,36.38,65400.0,28.9695,29.0734,28.9376,29.0734,65400.0
2012-03-05 09:35:00,36.4,36.42,36.36,36.38,71000.0,29.0894,29.1054,29.0574,29.0734,71000.0
2012-03-05 09:40:00,36.38,36.38,36.35,36.35,30800.0,29.0734,29.0734,29.0495,29.0495,30800.0
2012-03-05 09:45:00,36.35,36.36,36.32,36.33,18400.0,29.0495,29.0574,29.0255,29.0335,18400.0
2012-03-05 09:50:00,36.33,36.35,36.32,36.35,18600.0,29.0335,29.0495,29.0255,29.0495,18600.0
2012-03-05 09:55:00,36.35,36.35,36.31,36.33,44800.0,29.0495,29.0495,29.0175,29.0335,44800.0
2012-03-05 10:00:00,36.32,36.36,36.3,36.36,79100.0,29.0255,29.0574,29.0095,29.0574,79100.0
2012-03-05 10:05:00,36.35,36.36,36.33,36.33,65000.0,29.0495,29.0574,29.0335,29.0335,65000.0
2012-03-05 10:10:00,36.34,36.34,36.32,36.33,23500.0,29.0415,29.0415,29.0255,29.0335,23500.0
2012-03-05 10:15:00,36.33,36.34,36.29,36.29,59300.0,29.0335,29.0415,29.0015,29.0015,59300.0
2012-03-05 10:20:00,36.29,36.3,36.24,36.25,46700.0,29.0015,29.0095,28.9615,28.9695,46700.0
2012-03-05 10:25:00,36.24,36.27,36.24,36.27,23900.0,28.9615,28.9855,28.9615,28.9855,23900.0
2012-03-05 10:30:00,36.26,36.27,36.24,36.24,26800.0,28.9775,28.9855,28.9615,28.9615,26800.0
2012-03-05 10:35:00,36.24,36.25,36.23,36.25,31700.0,28.9615,28.9695,28.9536,28.9695,31700.0
2012-03-05 10:40:00,36.25,36.27,36.25,36.26,111500.0,28.9695,28.9855,28.9695,28.9775,111500.0
2012-03-05 10:45:00,36.25,36.29,36.25,36.28,24900.0,28.9695,29.0015,28.9695,28.9935,24900.0
2012-03-05 10:50:00,36.29,36.3,36.28,36.28,17300.0,29.0015,29.0095,28.9935,28.9935,17300.0
2012-03-05 10:55:00,36.28,36.28,36.25,36.26,17300.0,28.9935,28.9935,28.9695,28.9775,17300.0
2012-03-05 11:00:00,36.26,36.27,36.23,36.23,110300.0,28.9775,28.9855,28.9536,28.9536,110300.0
2012-03-05 11:05:00,36.24,36.27,36.24,36.25,28100.0,28.9615,28.9855,28.9615,28.9695,28100.0
2012-03-05 11:10:00,36.25,36.27,36.25,36.26,60000.0,28.9695,28.9855,28.9695,28.9775,60000.0
2012-03-05 11:15:00,36.26,36.26,36.23,36.23,70900.0,28.9775,28.9775,28.9536,28.9536,70900.0
2012-03-05 11:20:00,36.24,36.24,36.22,36.23,40500.0,28.9615,28.9615,28.9456,28.9536,40500.0
2012-03-05 11:25:00,36.23,36.24,36.22,36.24,66400.0,28.9536,28.9615,28.9456,28.9615,66400.0
2012-03-05 11:30:00,36.24,36.24,36.23,36.23,43300.0,28.9615,28.9615,28.9536,28.9536,43300.0
2012-03-05 11:35:00,36.24,36.24,36.22,36.23,68400.0,28.9615,28.9615,28.9456,28.9536,68400.0
2012-03-05 11:40:00,36.23,36.26,36.23,36.26,75500.0,28.9536,28.9775,28.9536,28.9775,75500.0
2012-03-05 11:45:00,36.26,36.27,36.26,36.27,29500.0,28.9775,28.9855,28.9775,28.9855,29500.0
2012-03-05 11:50:00,36.26,36.27,36.25,36.27,16100.0,28.9775,28.9855,28.9695,28.9855,16100.0
2012-03-05 11:55:00,36.27,36.27,36.25,36.26,45200.0,28.9855,28.9855,28.9695,28.9775,45200.0
2012-03-05 12:00:00,36.26,36.27,36.26,36.26,12400.0,28.9775,28.9855,28.9775,28.9775,12400.0
2012-03-05 12:05:00,36.26,36.28,36.25,36.27,18200.0,28.9775,28.9935,28.9695,28.9855,18200.0
2012-03-05 12:10:00,36.27,36.28,36.27,36.27,6900.0,28.9855,28.9935,28.9855,28.9855,6900.0
2012-03-05 12:15:00,36.27,36.27,36.26,36.26,8200.0,28.9855,28.9855,28.9775,28.9775,8200.0
2012-03-05 12:20:00,36.26,36.27,36.24,36.25,13900.0,28.9775,28.9855,28.9615,28.9695,13900.0
2012-03-05 12:25:00,36.25,36.25,36.24,36.24,13900.0,28.9695,28.9695,28.9615,28.9615,13900.0
2012-03-05 12:30:00,36.24,36.25,36.23,36.23,28100.0,28.9615,28.9695,28.9536,28.9536,28100.0
2012-03-05 12:35:00,36.24,36.24,36.21,36.22,9000.0,28.9615,28.9615,28.9376,28.9456,9000.0
2012-03-05 12:40:00,36.21,36.22,36.2,36.2,26400.0,28.9376,28.9456,28.9296,28.9296,26400.0
2012-03-05 12:45:00,36.2,36.2,36.19,36.19,7400.0,28.9296,28.9296,28.9216,28.9216,7400.0
2012-03-05 12:50:00,36.2,36.2,36.18,36.18,16900.0,28.9296,28.9296,28.9136,28.9136,16900.0
2012-03-05 12:55:00,36.19,36.2,36.18,36.2,7600.0,28.9216,28.9296,28.9136,28.9296,7600.0
2012-03-05 13:00:00,36.2,36.21,36.2,36.2,24300.0,28.9296,28.9376,28.9296,28.9296,24300.0
2012-03-05 13:05:00,36.2,36.22,36.2,36.2,15400.0,28.9296,28.9456,28.9296,28.9296,15400.0
2012-03-05 13:10:00,36.2,36.21,36.2,36.2,57500.0,28.9296,28.9376,28.9296,28.9296,57500.0
2012-03-05 13:15:00,36.2,36.23,36.2,36.23,49000.0,28.9296,28.9536,28.9296,28.9536,49000.0
2012-03-05 13:20:00,36.22,36.23,36.21,36.22,95600.0,28.9456,28.9536,28.9376,28.9456,95600.0
2012-03-05 13:25:00,36.22,36.22,36.21,36.22,15200.0,28.9456,28.9456,28.9376,28.9456,15200.0
2012-03-05 13:30:00,36.22,36.23,36.22,36.22,13100.0,28.9456,28.9536,28.9456,28.9456,13100.0
2012-03-05 13:35:00,36.22,36.23,36.21,36.23,85400.0,28.9456,28.9536,28.9376,28.9536,85400.0
2012-03-05 13:40:00,36.23,36.23,36.22,36.23,7500.0,28.9536,28.9536,28.9456,28.9536,7500.0
2012-03-05 13:45:00,36.23,36.23,36.21,36.22,69400.0,28.9536,28.9536,28.9376,28.9456,69400.0
2012-03-05 13:50:00,36.22,36.22,36.19,36.19,23500.0,28.9456,28.9456,28.9216,28.9216,23500.0
2012-03-05 13:55:00,36.19,36.2,36.19,36.19,9000.0,28.9216,28.9296,28.9216,28.9216,9000.0
2012-03-05 14:00:00,36.19,36.2,36.18,36.18,27800.0,28.9216,28.9296,28.9136,28.9136,27800.0
2012-03-05 14:05:00,36.18,36.19,36.18,36.18,600.0,28.9136,28.9216,28.9136,28.9136,600.0
2012-03-05 14:10:00,36.19,36.21,36.18,36.21,73800.0,28.9216,28.9376,28.9136,28.9376,73800.0
2012-03-05 14:15:00,36.2,36.21,36.2,36.21,47400.0,28.9296,28.9376,28.9296,28.9376,47400.0
2012-03-05 14:20:00,36.21,36.22,36.2,36.21,65800.0,28.9376,28.9456,28.9296,28.9376,65800.0
2012-03-05 14:25:00,36.22,36.24,36.22,36.24,64800.0,28.9456,28.9615,28.9456,28.9615,64800.0
2012-03-05 14:30:00,36.24,36.25,36.22,36.23,90600.0,28.9615,28.9695,28.9456,28.9536,90600.0
2012-03-05 14:35:00,36.22,36.25,36.22,36.25,37400.0,28.9456,28.9695,28.9456,28.9695,37400.0
2012-03-05 14:40:00,36.25,36.25,36.23,36.25,20500.0,28.9695,28.9695,28.9536,28.9695,20500.0
2012-03-05 14:45:00,36.25,36.27,36.25,36.26,11600.0,28.9695,28.9855,28.9695,28.9775,11600.0
2012-03-05 14:50:00,36.26,36.27,36.25,36.27,14800.0,28.9775,28.9855,28.9695,28.9855,14800.0
2012-03-05 14:55:00,36.27,36.31,36.27,36.31,37900.0,28.9855,29.0175,28.9855,29.0175,37900.0
2012-03-05 15:00:00,36.3,36.31,36.3,36.31,21300.0,29.0095,29.0175,29.0095,29.0175,21300.0
2012-03-05 15:05:00,36.3,36.31,36.27,36.28,46600.0,29.0095,29.0175,28.9855,28.9935,46600.0
2012-03-05 15:10:00,36.28,36.29,36.28,36.28,21600.0,28.9935,29.0015,28.9935,28.9935,21600.0
2012-03-05 15:15:00,36.28,36.29,36.27,36.29,25100.0,28.9935,29.0015,28.9855,29.0015,25100.0
2012-03-05 15:20:00,36.3,36.3,36.29,36.29,14000.0,29.0095,29.0095,29.0015,29.0015,14000.0
2012-03-05 15:25:00,36.29,36.29,36.27,36.28,66600.0,29.0015,29.0015,28.9855,28.9935,66600.0
2012-03-05 15:30:00,36.27,36.28,36.27,36.28,12000.0,28.9855,28.9935,28.9855,28.9935,12000.0
2012-03-05 15:35:00,36.28,36.29,36.27,36.28,21100.0,28.9935,29.0015,28.9855,28.9935,21100.0
2012-03-05 15:40:00,36.28,36.28,36.26,36.28,29800.0,28.9935,28.9935,28.9775,28.9935,29800.0
2012-03-05 15:45:00,36.28,36.29,36.27,36.27,89500.0,28.9935,29.0015,28.9855,28.9855,89500.0
2012-03-05 15:50:00,36.27,36.28,36.26,36.26,169200.0,28.9855,28.9935,28.9775,28.9775,169200.0
2012-03-05 15:55:00,36.26,36.27,36.24,36.26,212100.0,28.9775,28.9855,28.9615,28.9775,212100.0
2012-03-06 09:30:00,36.03,36.12,35.99,36.09,306800.0,28.7937,28.8656,28.7618,28.8417,306800.0
2012-03-06 09:35:00,36.09,36.11,36.02,36.03,49800.0,28.8417,28.8577,28.7857,28.7937,49800.0
2012-03-06 09:40:00,36.02,36.03,35.98,36.02,79700.0,28.7857,28.7937,28.7538,28.7857,79700.0
2012-03-06 09:45:00,36.02,36.05,36.01,36.02,38400.0,28.7857,28.8097,28.7777,28.7857,38400.0
2012-03-06 09:50:00,36.02,36.05,36.02,36.04,25000.0,28.7857,28.8097,28.7857,28.8017,25000.0
2012-03-06 09:55:00,36.04,36.04,36.0,36.01,29400.0,28.8017,28.8017,28.7697,28.7777,29400.0
2012-03-06 10:00:00,36.0,36.02,35.97,35.97,32500.0,28.7697,28.7857,28.7458,28.7458,32500.0
2012-03-06 10:05:00,35.97,36.0,35.97,35.99,47500.0,28.7458,28.7697,28.7458,28.7618,47500.0
2012-03-06 10:10:00,35.99,36.01,35.99,36.0,22300.0,28.7618,28.7777,28.7618,28.7697,22300.0
2012-03-06 10:15:00,36.0,36.01,35.97,35.98,29900.0,28.7697,28.7777,28.7458,28.7538,29900.0
2012-03-06 10:20:00,35.97,35.97,35.94,35.96,35600.0,28.7458,28.7458,28.7218,28.7378,35600.0
2012-03-06 10:25:00,35.96,35.98,35.96,35.97,10100.0,28.7378,28.7538,28.7378,28.7458,10100.0
2012-03-06 10:30:00,35.98,35.99,35.97,35.97,11700.0,28.7538,28.7618,28.7458,28.7458,11700.0
2012-03-06 10:35:00,35.97,35.97,35.94,35.94,20400.0,28.7458,28.7458,28.7218,28.7218,20400.0
2012-03-06 10:40:00,35.95,35.97,35.94,35.94,10100.0,28.7298,28.7458,28.7218,28.7218,10100.0
2012-03-06 10:45:00,35.93,35.94,35.93,35.94,38600.0,28.7138,28.7218,28.7138,28.7218,38600.0
2012-03-06 10:50:00,35.94,35.95,35.9,35.93,58900.0,28.7218,28.7298,28.6898,28.7138,58900.0
2012-03-06 10:55:00,35.93,35.93,35.9,35.92,92300.0,28.7138,28.7138,28.6898,28.7058,92300.0
2012-03-06 11:00:00,35.91,35.94,35.9,35.93,31300.0,28.6978,28.7218,28.6898,28.7138,31300.0
2012-03-06 11:05:00,35.93,35.94,35.92,35.93,50500.0,28.7138,28.7218,28.7058,28.7138,50500.0
2012-03-06 11:10:00,35.94,35.94,35.9,35.91,33700.0,28.7218,28.7218,28.6898,28.6978,33700.0
2012-03-06 11:15:00,35.91,35.92,35.89,35.89,22200.0,28.6978,28.7058,28.6818,28.6818,22200.0
2012-03-06 11:20:00,35.88,35.89,35.86,35.86,94300.0,28.6738,28.6818,28.6579,28.6579,94300.0
2012-03-06 11:25:00,35.87,35.9,35.87,35.89,34400.0,28.6659,28.6898,28.6659,28.6818,34400.0
2012-03-06 11:30:00,35.88,35.88,35.83,35.83,29600.0,28.6738,28.6738,28.6339,28.6339,29600.0
2012-03-06 11:35:00,35.84,35.84,35.81,35.83,28300.0,28.6419,28.6419,28.6179,28.6339,28300.0
2012-03-06 11:40:00,35.83,35.85,35.82,35.83,23900.0,28.6339,28.6499,28.6259,28.6339,23900.0
2012-03-06 11:45:00,35.82,35.84,35.82,35.82,60000.0,28.6259,28.6419,28.6259,28.6259,60000.0
2012-03-06 11:50:00,35.82,35.84,35.82,35.83,29000.0,28.6259,28.6419,28.6259,28.6339,29000.0
2012-03-06 11:55:00,35.83,35.84,35.82,35.83,90900.0,28.6339,28.6419,28.6259,28.6339,90900.0
2012-03-06 12:00:00,35.83,35.84,35.82,35.83,16100.0,28.6339,28.6419,28.6259,28.6339,16100.0
2012-03-06 12:05:00,35.82,35.83,35.79,35.8,15000.0,28.6259,28.6339,28.6019,28.6099,15000.0
2012-03-06 12:10:00,35.81,35.81,35.79,35.79,15000.0,28.6179,28.6179,28.6019,28.6019,15000.0
2012-03-06 12:15:00,35.79,35.79,35.76,35.77,34700.0,28.6019,28.6019,28.5779,28.5859,34700.0
2012-03-06 12:20:00,35.76,35.79,35.76,35.78,31800.0,28.5779,28.6019,28.5779,28.5939,31800.0
2012-03-06 12:25:00,35.78,35.78,35.77,35.77,9900.0,28.5939,28.5939,28.5859,28.5859,9900.0
2012-03-06 12:30:00,35.78,35.8,35.78,35.8,8800.0,28.5939,28.6099,28.5939,28.6099,8800.0
2012-03-06 12:35:00,35.8,35.82,35.8,35.82,21800.0,28.6099,28.6259,28.6099,28.6259,21800.0
2012-03-06 12:40:00,35.81,35.82,35.8,35.8,8700.0,28.6179,28.6259,28.6099,28.6099,8700.0
2012-03-06 12:45:00,35.79,35.8,35.79,35.8,4200.0,28.6019,28.6099,28.6019,28.6099,4200.0
2012-03-06 12:50:00,35.79,35.81,35.78,35.79,46800.0,28.6019,28.6179,28.5939,28.6019,46800.0
2012-03-06 12:55:00,35.8,35.8,35.77,35.78,32000.0,28.6099,28.6099,28.5859,28.5939,32000.0
2012-03-06 13:00:00,35.78,35.8,35.76,35.8,30100.0,28.5939,28.6099,28.5779,28.6099,30100.0
2012-03-06 13:05:00,35.8,35.8,35.77,35.78,16000.0,28.6099,28.6099,28.5859,28.5939,16000.0
2012-03-06 13:10:00,35.78,35.78,35.76,35.77,12800.0,28.5939,28.5939,28.5779,28.5859,12800.0
2012-03-06 13:15:00,35.76,35.77,35.76,35.77,2100.0,28.5779,28.5859,28.5779,28.5859,2100.0
2012-03-06 13:20:00,35.76,35.77,35.75,35.76,23500.0,28.5779,28.5859,28.57,28.5779,23500.0
2012-03-06 13:25:00,35.76,35.76,35.74,35.75,141400.0,28.5779,28.5779,28.562,28.57,141400.0
2012-03-06 13:30:00,35.75,35.77,35.75,35.76,23000.0,28.57,28.5859,28.57,28.5779,23000.0
2012-03-06 13:35:00,35.75,35.76,35.74,35.76,17600.0,28.57,28.5779,28.562,28.5779,17600.0
2012-03-06 13:40:00,35.76,35.76,35.74,35.75,40000.0,28.5779,28.5779,28.562,28.57,40000.0
2012-03-06 13:45:00,35.74,35.75,35.72,35.74,56000.0,28.562,28.57,28.546,28.562,56000.0
2012-03-06 13:50:00,35.74,35.76,35.74,35.76,28400.0,28.562,28.5779,28.562,28.5779,28400.0
2012-03-06 13:55:00,35.75,35.77,35.75,35.75,82800.0,28.57,28.5859,28.57,28.57,82800.0
2012-03-06 14:00:00,35.74,35.76,35.73,35.73,33500.0,28.562,28.5779,28.554,28.554,33500.0
2012-03-06 14:05:00,35.72,35.74,35.72,35.74,17100.0,28.546,28.562,28.546,28.562,17100.0
2012-03-06 14:10:00,35.73,35.77,35.73,35.77,12600.0,28.554,28.5859,28.554,28.5859,12600.0
2012-03-06 14:15:00,35.77,35.78,35.75,35.77,45800.0,28.5859,28.5939,28.57,28.5859,45800.0
2012-03-06 14:20:00,35.76,35.77,35.75,35.76,28800.0,28.5779,28.5859,28.57,28.5779,28800.0
2012-03-06 14:25:00,35.75,35.76,35.72,35.72,68100.0,28.57,28.5779,28.546,28.546,68100.0
2012-03-06 14:30:00,35.72,35.73,35.71,35.72,51300.0,28.546,28.554,28.538,28.546,51300.0
2012-03-06 14:35:00,35.71,35.71,35.68,35.68,16400.0,28.538,28.538,28.514,28.514,16400.0
2012-03-06 14:40:00,35.68,35.7,35.68,35.7,53200.0,28.514,28.53,28.514,28.53,53200.0
2012-03-06 14:45:00,35.7,35.71,35.7,35.7,64000.0,28.53,28.538,28.53,28.53,64000.0
2012-03-06 14:50:00,35.7,35.71,35.7,35.7,10900.0,28.53,28.538,28.53,28.53,10900.0
2012-03-06 14:55:00,35.7,35.7,35.69,35.69,22400.0,28.53,28.53,28.522,28.522,22400.0
2012-03-06 15:00:00,35.69,35.72,35.69,35.71,53100.0,28.522,28.546,28.522,28.538,53100.0
2012-03-06 15:05:00,35.72,35.73,35.71,35.71,26900.0,28.546,28.554,28.538,28.538,26900.0
2012-03-06 15:10:00,35.71,35.73,35.71,35.72,25500.0,28.538,28.554,28.538,28.546,25500.0
2012-03-06 15:15:00,35.73,35.75,35.72,35.75,23300.0,28.554,28.57,28.546,28.57,23300.0
2012-03-06 15:20:00,35.74,35.75,35.72,35.74,93800.0,28.562,28.57,28.546,28.562,93800.0
2012-03-06 15:25:00,35.75,35.75,35.73,35.74,31800.0,28.57,28.57,28.554,28.562,31800.0
2012-03-06 15:30:00,35.74,35.75,35.72,35.72,80900.0,28.562,28.57,28.546,28.546,80900.0
2012-03-06 15:35:00,35.72,35.75,35.72,35.75,39900.0,28.546,28.57,28.546,28.57,39900.0
2012-03-06 15:40:00,35.75,35.8,35.74,35.77,186200.0,28.57,28.6099,28.562,28.5859,186200.0
2012-03-06 15:45:00,35.76,35.78,35.76,35.78,190400.0,28.5779,28.5939,28.5779,28.5939,190400.0
2012-03-06 15:50:00,35.77,35.8,35.76,35.78,160700.0,28.5859,28.6099,28.5779,28.5939,160700.0
2012-03-06 15:55:00,35.78,35.79,35.75,35.75,395900.0,28.5939,28.6019,28.57,28.57,395900.0
2012-03-07 09:30:00,35.84,35.87,35.72,35.75,57100.0,28.6419,28.6659,28.546,28.57,57100.0
2012-03-07 09:35:00,35.75,35.8,35.75,35.76,51200.0,28.57,28.6099,28.57,28.5779,51200.0
2012-03-07 09:40:00,35.76,35.78,35.75,35.78,68900.0,28.5779,28.5939,28.57,28.5939,68900.0
2012-03-07 09:45:00,35.79,35.8,35.77,35.77,39100.0,28.6019,28.6099,28.5859,28.5859,39100.0
2012-03-07 09:50:00,35.78,35.82,35.78,35.82,28300.0,28.5939,28.6259,28.5939,28.6259,28300.0
2012-03-07 09:55:00,35.83,35.88,35.83,35.86,408200.0,28.6339,28.6738,28.6339,28.6579,408200.0
2012-03-07 10:00:00,35.85,35.87,35.82,35.83,98500.0,28.6499,28.6659,28.6259,28.6339,98500.0
2012-03-07 10:05:00,35.82,35.83,35.79,35.79,92900.0,28.6259,28.6339,28.6019,28.6019,92900.0
2012-03-07 10:10:00,35.79,35.79,35.77,35.78,20600.0,28.6019,28.6019,28.5859,28.5939,20600.0
2012-03-07 10:15:00,35.79,35.8,35.78,35.79,335100.0,28.6019,28.6099,28.5939,28.6019,335100.0
2012-03-07 10:20:00,35.79,35.8,35.75,35.75,27700.0,28.6019,28.6099,28.57,28.57,27700.0
2012-03-07 10:25:00,35.75,35.77,35.75,35.77,133700.0,28.57,28.5859,28.57,28.5859,133700.0
2012-03-07 10:30:00,35.77,35.78,35.77,35.78,16500.0,28.5859,28.5939,28.5859,28.5939,16500.0
2012-03-07 10:35:00,35.78,35.79,35.77,35.77,15600.0,28.5939,28.6019,28.5859,28.5859,15600.0
2012-03-07 10:40:00,35.77,35.77,35.75,35.75,36500.0,28.5859,28.5859,28.57,28.57,36500.0
2012-03-07 10:45:00,35.76,35.78,35.75,35.76,96100.0,28.5779,28.5939,28.57,28.5779,96100.0
2012-03-07 10:50:00,35.77,35.78,35.77,35.77,15300.0,28.5859,28.5939,28.5859,28.5859,15300.0
2012-03-07 10:55:00,35.78,35.79,35.77,35.78,67600.0,28.5939,28.6019,28.5859,28.5939,67600.0
2012-03-07 11:00:00,35.79,35.8,35.79,35.79,17100.0,28.6019,28.6099,28.6019,28.6019,17100.0
2012-03-07 11:05:00,35.8,35.84,35.8,35.84,57700.0,28.6099,28.6419,28.6099,28.6419,57700.0
2012-03-07 11:10:00,35.84,35.86,35.83,35.86,38300.0,28.6419,28.6579,28.6339,28.6579,38300.0
2012-03-07 11:15:00,35.87,35.89,35.86,35.88,63200.0,28.6659,28.6818,28.6579,28.6738,63200.0
2012-03-07 11:20:00,35.89,35.89,35.86,35.87,49400.0,28.6818,28.6818,28.6579,28.6659,49400.0
2012-03-07 11:25:00,35.87,35.89,35.86,35.86,110400.0,28.6659,28.6818,28.6579,28.6579,110400.0
2012-03-07 11:30:00,35.86,35.87,35.86,35.86,38600.0,28.6579,28.6659,28.6579,28.6579,38600.0
2012-03-07 11:35:00,35.86,35.87,35.85,35.87,53700.0,28.6579,28.6659,28.6499,28.6659,53700.0
2012-03-07 11:40:00,35.87,35.88,35.87,35.87,45500.0,28.6659,28.6738,28.6659,28.6659,45500.0
2012-03-07 11:45:00,35.87,35.87,35.84,35.84,31900.0,28.6659,28.6659,28.6419,28.6419,31900.0
2012-03-07 11:50:00,35.84,35.86,35.84,35.85,7500.0,28.6419,28.6579,28.6419,28.6499,7500.0
2012-03-07 11:55:00,35.84,35.85,35.84,35.85,10200.0,28.6419,28.6499,28.6419,28.6499,10200.0
2012-03-07 12:00:00,35.84,35.85,35.83,35.83,32700.0,28.6419,28.6499,28.6339,28.6339,32700.0
2012-03-07 12:05:00,35.83,35.83,35.81,35.81,12600.0,28.6339,28.6339,28.6179,28.6179,12600.0
2012-03-07 12:10:00,35.81,35.82,35.8,35.8,9900.0,28.6179,28.6259,28.6099,28.6099,9900.0
2012-03-07 12:15:00,35.81,35.81,35.8,35.81,42100.0,28.6179,28.6179,28.6099,28.6179,42100.0
2012-03-07 12:20:00,35.81,35.82,35.81,35.82,18100.0,28.6179,28.6259,28.6179,28.6259,18100.0
2012-03-07 12:25:00,35.82,35.83,35.81,35.83,21100.0,28.6259,28.6339,28.6179,28.6339,21100.0
2012-03-07 12:30:00,35.83,35.84,35.82,35.82,14100.0,28.6339,28.6419,28.6259,28.6259,14100.0
2012-03-07 12:35:00,35.83,35.84,35.82,35.84,11000.0,28.6339,28.6419,28.6259,28.6419,11000.0
2012-03-07 12:40:00,35.84,35.86,35.84,35.86,24900.0,28.6419,28.6579,28.6419,28.6579,24900.0
2012-03-07 12:45:00,35.86,35.87,35.86,35.86,3200.0,28.6579,28.6659,28.6579,28.6579,3200.0
2012-03-07 12:50:00,35.87,35.87,35.86,35.87,6800.0,28.6659,28.6659,28.6579,28.6659,6800.0
2012-03-07 12:55:00,35.87,35.88,35.87,35.87,22900.0,28.6659,28.6738,28.6659,28.6659,22900.0
2012-03-07 13:00:00,35.88,35.88,35.86,35.86,38500.0,28.6738,28.6738,28.6579,28.6579,38500.0
2012-03-07 13:05:00,35.86,35.87,35.86,35.86,7900.0,28.6579,28.6659,28.6579,28.6579,7900.0
2012-03-07 13:10:00,35.87,35.87,35.86,35.86,8900.0,28.6659,28.6659,28.6579,28.6579,8900.0
2012-03-07 13:15:00,35.86,35.87,35.86,35.86,22000.0,28.6579,28.6659,28.6579,28.6579,22000.0
2012-03-07 13:20:00,35.86,35.87,35.86,35.87,27100.0,28.6579,28.6659,28.6579,28.6659,27100.0
2012-03-07 13:25:00,35.86,35.87,35.86,35.86,9000.0,28.6579,28.6659,28.6579,28.6579,9000.0
2012-03-07 13:30:00,35.87,35.87,35.85,35.85,28400.0,28.6659,28.6659,28.6499,28.6499,28400.0
2012-03-07 13:35:00,35.85,35.87,35.85,35.85,22700.0,28.6499,28.6659,28.6499,28.6499,22700.0
2012-03-07 13:40:00,35.85,35.86,35.84,35.85,9400.0,28.6499,28.6579,28.6419,28.6499,9400.0
2012-03-07 13:45:00,35.85,35.85,35.84,35.85,7400.0,28.6499,28.6499,28.6419,28.6499,7400.0
2012-03-07 13:50:00,35.85,35.85,35.83,35.84,21900.0,28.6499,28.6499,28.6339,28.6419,21900.0
2012-03-07 13:55:00,35.84,35.86,35.84,35.86,11000.0,28.6419,28.6579,28.6419,28.6579,11000.0
2012-03-07 14:00:00,35.86,35.89,35.86,35.89,11800.0,28.6579,28.6818,28.6579,28.6818,11800.0
2012-03-07 14:05:00,35.89,35.9,35.89,35.9,50800.0,28.6818,28.6898,28.6818,28.6898,50800.0
2012-03-07 14:10:00,35.9,35.9,35.9,35.9,12000.0,28.6898,28.6898,28.6898,28.6898,12000.0
2012-03-07 14:15:00,35.9,35.92,35.9,35.91,30500.0,28.6898,28.7058,28.6898,28.6978,30500.0
2012-03-07 14:20:00,35.91,35.92,35.9,35.9,15800.0,28.6978,28.7058,28.6898,28.6898,15800.0
2012-03-07 14:25:00,35.9,35.91,35.9,35.91,5200.0,28.6898,28.6978,28.6898,28.6978,5200.0
2012-03-07 14:30:00,35.91,35.92,35.9,35.9,37500.0,28.6978,28.7058,28.6898,28.6898,37500.0
2012-03-07 14:35:00,35.89,35.9,35.88,35.89,11700.0,28.6818,28.6898,28.6738,28.6818,11700.0
2012-03-07 14:40:00,35.89,35.9,35.89,35.9,6800.0,28.6818,28.6898,28.6818,28.6898,6800.0
2012-03-07 14:45:00,35.9,35.91,35.9,35.91,10000.0,28.6898,28.6978,28.6898,28.6978,10000.0
2012-03-07 14:50:00,35.91,35.93,35.91,35.93,32200.0,28.6978,28.7138,28.6978,28.7138,32200.0
2012-03-07 14:55:00,35.94,35.95,35.93,35.94,13100.0,28.7218,28.7298,28.7138,28.7218,13100.0
2012-03-07 15:00:00,35.93,35.94,35.92,35.93,15500.0,28.7138,28.7218,28.7058,28.7138,15500.0
2012-03-07 15:05:00,35.93,35.94,35.9,35.91,19100.0,28.7138,28.7218,28.6898,28.6978,19100.0
2012-03-07 15:10:00,35.91,35.93,35.91,35.93,116200.0,28.6978,28.7138,28.6978,28.7138,116200.0
2012-03-07 15:15:00,35.92,35.94,35.92,35.94,13000.0,28.7058,28.7218,28.7058,28.7218,13000.0
2012-03-07 15:20:00,35.94,35.95,35.93,35.94,50900.0,28.7218,28.7298,28.7138,28.7218,50900.0
2012-03-07 15:25:00,35.94,35.94,35.93,35.94,29700.0,28.7218,28.7218,28.7138,28.7218,29700.0
2012-03-07 15:30:00,35.94,35.95,35.93,35.94,54000.0,28.7218,28.7298,28.7138,28.7218,54000.0
2012-03-07 15:35:00,35.94,35.94,35.93,35.94,11400.0,28.7218,28.7218,28.7138,28.7218,11400.0
2012-03-07 15:40:00,35.93,35.95,35.92,35.94,103600.0,28.7138,28.7298,28.7058,28.7218,103600.0
2012-03-07 15:45:00,35.95,35.95,35.93,35.93,75200.0,28.7298,28.7298,28.7138,28.7138,75200.0
2012-03-07 15:50:00,35.94,35.94,35.92,35.93,57800.0,28.7218,28.7218,28.7058,28.7138,57800.0
2012-03-07 15:55:00,35.94,35.94,35.9,35.9,428400.0,28.7218,28.7218,28.6898,28.6898,428400.0
2012-03-08 09:30:00,36.11,36.2,36.11,36.18,81300.0,28.8577,28.9296,28.8577,28.9136,81300.0
2012-03-08 09:35:00,36.18,36.23,36.17,36.23,32800.0,28.9136,28.9536,28.9056,28.9536,32800.0
2012-03-08 09:40:00,36.23,36.27,36.23,36.24,219900.0,28.9536,28.9855,28.9536,28.9615,219900.0
2012-03-08 09:45:00,36.24,36.25,36.21,36.23,56900.0,28.9615,28.9695,28.9376,28.9536,56900.0
2012-03-08 09:50:00,36.23,36.23,36.18,36.18,53200.0,28.9536,28.9536,28.9136,28.9136,53200.0
2012-03-08 09:55:00,36.19,36.2,36.19,36.2,35800.0,28.9216,28.9296,28.9216,28.9296,35800.0
2012-03-08 10:00:00,36.21,36.22,36.18,36.18,67100.0,28.9376,28.9456,28.9136,28.9136,67100.0
2012-03-08 10:05:00,36.19,36.23,36.19,36.23,30300.0,28.9216,28.9536,28.9216,28.9536,30300.0
2012-03-08 10:10:00,36.23,36.23,36.19,36.21,28400.0,28.9536,28.9536,28.9216,28.9376,28400.0
2012-03-08 10:15:00,36.2,36.24,36.2,36.23,21400.0,28.9296,28.9615,28.9296,28.9536,21400.0
2012-03-08 10:20:00,36.24,36.24,36.21,36.22,18600.0,28.9615,28.9615,28.9376,28.9456,18600.0
2012-03-08 10:25:00,36.22,36.22,36.2,36.21,10700.0,28.9456,28.9456,28.9296,28.9376,10700.0
2012-03-08 10:30:00,36.22,36.23,36.21,36.21,25600.0,28.9456,28.9536,28.9376,28.9376,25600.0
2012-03-08 10:35:00,36.22,36.24,36.22,36.23,20300.0,28.9456,28.9615,28.9456,28.9536,20300.0
2012-03-08 10:40:00,36.23,36.25,36.23,36.25,27800.0,28.9536,28.9695,28.9536,28.9695,27800.0
2012-03-08 10:45:00,36.25,36.26,36.25,36.25,12000.0,28.9695,28.9775,28.9695,28.9695,12000.0
2012-03-08 10:50:00,36.24,36.26,36.24,36.26,7200.0,28.9615,28.9775,28.9615,28.9775,7200.0
2012-03-08 10:55:00,36.27,36.28,36.26,36.28,22700.0,28.9855,28.9935,28.9775,28.9935,22700.0
2012-03-08 11:00:00,36.28,36.29,36.27,36.29,239200.0,28.9935,29.0015,28.9855,29.0015,239200.0
2012-03-08 11:05:00,36.29,36.3,36.28,36.3,157800.0,29.0015,29.0095,28.9935,29.0095,157800.0
2012-03-08 11:10:00,36.3,36.33,36.3,36.32,13800.0,29.0095,29.0335,29.0095,29.0255,13800.0
2012-03-08 11:15:00,36.33,36.33,36.31,36.31,12600.0,29.0335,29.0335,29.0175,29.0175,12600.0
2012-03-08 11:20:00,36.31,36.32,36.3,36.31,13700.0,29.0175,29.0255,29.0095,29.0175,13700.0
2012-03-08 11:25:00,36.32,36.32,36.3,36.31,15300.0,29.0255,29.0255,29.0095,29.0175,15300.0
2012-03-08 11:30:00,36.3,36.31,36.29,36.3,19600.0,29.0095,29.0175,29.0015,29.0095,19600.0
2012-03-08 11:35:00,36.3,36.31,36.29,36.3,49600.0,29.0095,29.0175,29.0015,29.0095,49600.0
2012-03-08 11:40:00,36.31,36.31,36.3,36.3,21400.0,29.0175,29.0175,29.0095,29.0095,21400.0
2012-03-08 11:45:00,36.31,36.33,36.3,36.31,27600.0,29.0175,29.0335,29.0095,29.0175,27600.0
2012-03-08 11:50:00,36.32,36.32,36.31,36.31,31900.0,29.0255,29.0255,29.0175,29.0175,31900.0
2012-03-08 11:55:00,36.3,36.32,36.3,36.32,16100.0,29.0095,29.0255,29.0095,29.0255,16100.0
2012-03-08 12:00:00,36.33,36.33,36.31,36.31,17500.0,29.0335,29.0335,29.0175,29.0175,17500.0
2012-03-08 12:05:00,36.31,36.33,36.31,36.32,33900.0,29.0175,29.0335,29.0175,29.0255,33900.0
2012-03-08 12:10:00,36.33,36.34,36.32,36.33,10000.0,29.0335,29.0415,29.0255,29.0335,10000.0
2012-03-08 12:15:00,36.33,36.33,36.31,36.32,86200.0,29.0335,29.0335,29.0175,29.0255,86200.0
2012-03-08 12:20:00,36.31,36.32,36.31,36.32,59200.0,29.0175,29.0255,29.0175,29.0255,59200.0
2012-03-08 12:25:00,36.32,36.33,36.32,36.33,72400.0,29.0255,29.0335,29.0255,29.0335,72400.0
2012-03-08 12:30:00,36.32,36.33,36.32,36.33,4800.0,29.0255,29.0335,29.0255,29.0335,4800.0
2012-03-08 12:35:00,36.33,36.33,36.32,36.32,3700.0,29.0335,29.0335,29.0255,29.0255,3700.0
2012-03-08 12:40:00,36.33,36.34,36.33,36.33,28700.0,29.0335,29.0415,29.0335,29.0335,28700.0
2012-03-08 12:45:00,36.33,36.34,36.33,36.34,17700.0,29.0335,29.0415,29.0335,29.0415,17700.0
2012-03-08 12:50:00,36.33,36.35,36.33,36.35,28400.0,29.0335,29.0495,29.0335,29.0495,28400.0
2012-03-08 12:55:00,36.35,36.35,36.34,36.35,4600.0,29.0495,29.0495,29.0415,29.0495,4600.0
2012-03-08 13:00:00,36.34,36.35,36.32,36.32,27800.0,29.0415,29.0495,29.0255,29.0255,27800.0
2012-03-08 13:05:00,36.32,36.33,36.32,36.32,8500.0,29.0255,29.0335,29.0255,29.0255,8500.0
2012-03-08 13:10:00,36.33,36.34,36.32,36.34,6500.0,29.0335,29.0415,29.0255,29.0415,6500.0
2012-03-08 13:15:00,36.34,36.36,36.34,36.36,6900.0,29.0415,29.0574,29.0415,29.0574,6900.0
2012-03-08 13:20:00,36.35,36.36,36.35,36.36,3600.0,29.0495,29.0574,29.0495,29.0574,3600.0
2012-03-08 13:25:00,36.36,36.36,36.34,36.34,22900.0,29.0574,29.0574,29.0415,29.0415,22900.0
2012-03-08 13:30:00,36.34,36.36,36.34,36.36,5700.0,29.0415,29.0574,29.0415,29.0574,5700.0
2012-03-08 13:35:00,36.36,36.36,36.35,36.36,4800.0,29.0574,29.0574,29.0495,29.0574,4800.0
2012-03-08 13:40:00,36.35,36.37,36.35,36.36,16800.0,29.0495,29.0654,29.0495,29.0574,16800.0
2012-03-08 13:45:00,36.36,36.36,36.35,36.36,10800.0,29.0574,29.0574,29.0495,29.0574,10800.0
2012-03-08 13:50:00,36.35,36.36,36.33,36.33,25900.0,29.0495,29.0574,29.0335,29.0335,25900.0
2012-03-08 13:55:00,36.33,36.34,36.33,36.33,5400.0,29.0335,29.0415,29.0335,29.0335,5400.0
2012-03-08 14:00:00,36.33,36.34,36.32,36.32,24400.0,29.0335,29.0415,29.0255,29.0255,24400.0
2012-03-08 14:05:00,36.33,36.34,36.32,36.34,14400.0,29.0335,29.0415,29.0255,29.0415,14400.0
2012-03-08 14:10:00,36.34,36.35,36.34,36.34,10100.0,29.0415,29.0495,29.0415,29.0415,10100.0
2012-03-08 14:15:00,36.35,36.36,36.34,36.36,6100.0,29.0495,29.0574,29.0415,29.0574,6100.0
2012-03-08 14:20:00,36.36,36.36,36.34,36.34,13900.0,29.0574,29.0574,29.0415,29.0415,13900.0
2012-03-08 14:25:00,36.34,36.36,36.34,36.36,38100.0,29.0415,29.0574,29.0415,29.0574,38100.0
2012-03-08 14:30:00,36.36,36.36,36.35,36.36,8300.0,29.0574,29.0574,29.0495,29.0574,8300.0
2012-03-08 14:35:00,36.35,36.36,36.34,36.34,7400.0,29.0495,29.0574,29.0415,29.0415,7400.0
2012-03-08 14:40:00,36.34,36.36,36.34,36.35,10800.0,29.0415,29.0574,29.0415,29.0495,10800.0
2012-03-08 14:45:00,36.35,36.36,36.35,36.35,6300.0,29.0495,29.0574,29.0495,29.0495,6300.0
2012-03-08 14:50:00,36.35,36.39,36.35,36.39,132300.0,29.0495,29.0814,29.0495,29.0814,132300.0
2012-03-08 14:55:00,36.39,36.41,36.39,36.41,16700.0,29.0814,29.0974,29.0814,29.0974,16700.0
2012-03-08 15:00:00,36.4,36.41,36.39,36.4,207700.0,29.0894,29.0974,29.0814,29.0894,207700.0
2012-03-08 15:05:00,36.4,36.4,36.38,36.39,416500.0,29.0894,29.0894,29.0734,29.0814,416500.0
2012-03-08 15:10:00,36.38,36.41,36.38,36.41,69400.0,29.0734,29.0974,29.0734,29.0974,69400.0
2012-03-08 15:15:00,36.4,36.41,36.39,36.39,55400.0,29.0894,29.0974,29.0814,29.0814,55400.0
2012-03-08 15:20:00,36.39,36.4,36.38,36.39,30700.0,29.0814,29.0894,29.0734,29.0814,30700.0
2012-03-08 15:25:00,36.39,36.4,36.37,36.38,56900.0,29.0814,29.0894,29.0654,29.0734,56900.0
2012-03-08 15:30:00,36.38,36.39,36.38,36.38,32200.0,29.0734,29.0814,29.0734,29.0734,32200.0
2012-03-08 15:35:00,36.38,36.39,36.35,36.36,94600.0,29.0734,29.0814,29.0495,29.0574,94600.0
2012-03-08 15:40:00,36.37,36.38,36.36,36.38,38100.0,29.0654,29.0734,29.0574,29.0734,38100.0
2012-03-08 15:45:00,36.37,36.38,36.33,36.33,95900.0,29.0654,29.0734,29.0335,29.0335,95900.0
2012-03-08 15:50:00,36.33,36.36,36.32,36.34,195300.0,29.0335,29.0574,29.0255,29.0415,195300.0
2012-03-08 15:55:00,36.34,36.35,36.31,36.32,476500.0,29.0415,29.0495,29.0175,29.0255,476500.0
2012-03-09 09:30:00,36.37,36.42,36.35,36.41,127300.0,29.0654,29.1054,29.0495,29.0974,127300.0
2012-03-09 09:35:00,36.41,36.44,36.38,36.43,29300.0,29.0974,29.1214,29.0734,29.1134,29300.0
2012-03-09 09:40:00,36.43,36.47,36.42,36.46,54200.0,29.1134,29.1454,29.1054,29.1374,54200.0
2012-03-09 09:45:00,36.47,36.5,36.46,36.5,34100.0,29.1454,29.1693,29.1374,29.1693,34100.0
2012-03-09 09:50:00,36.49,36.5,36.48,36.48,22700.0,29.1613,29.1693,29.1533,29.1533,22700.0
2012-03-09 09:55:00,36.47,36.49,36.47,36.47,36500.0,29.1454,29.1613,29.1454,29.1454,36500.0
2012-03-09 10:00:00,36.46,36.51,36.46,36.5,33000.0,29.1374,29.1773,29.1374,29.1693,33000.0
2012-03-09 10:05:00,36.5,36.51,36.48,36.5,30500.0,29.1693,29.1773,29.1533,29.1693,30500.0
2012-03-09 10:10:00,36.49,36.5,36.46,36.46,20600.0,29.1613,29.1693,29.1374,29.1374,20600.0
2012-03-09 10:15:00,36.47,36.5,36.47,36.5,16700.0,29.1454,29.1693,29.1454,29.1693,16700.0
2012-03-09 10:20:00,36.51,36.54,36.51,36.53,35100.0,29.1773,29.2013,29.1773,29.1933,35100.0
2012-03-09 10:25:00,36.53,36.55,36.53,36.55,55900.0,29.1933,29.2093,29.1933,29.2093,55900.0
2012-03-09 10:30:00,36.55,36.56,36.55,36.56,13100.0,29.2093,29.2173,29.2093,29.2173,13100.0
2012-03-09 10:35:00,36.56,36.58,36.55,36.58,8900.0,29.2173,29.2333,29.2093,29.2333,8900.0
2012-03-09 10:40:00,36.58,36.6,36.55,36.55,47700.0,29.2333,29.2492,29.2093,29.2093,47700.0
2012-03-09 10:45:00,36.56,36.57,36.55,36.56,164400.0,29.2173,29.2253,29.2093,29.2173,164400.0
2012-03-09 10:50:00,36.55,36.56,36.53,36.54,359000.0,29.2093,29.2173,29.1933,29.2013,359000.0
2012-03-09 10:55:00,36.55,36.55,36.54,36.54,11900.0,29.2093,29.2093,29.2013,29.2013,11900.0
2012-03-09 11:00:00,36.54,36.56,36.54,36.55,42700.0,29.2013,29.2173,29.2013,29.2093,42700.0
2012-03-09 11:05:00,36.56,36.56,36.55,36.56,11000.0,29.2173,29.2173,29.2093,29.2173,11000.0
2012-03-09 11:10:00,36.56,36.57,36.55,36.57,23100.0,29.2173,29.2253,29.2093,29.2253,23100.0
2012-03-09 11:15:00,36.57,36.57,36.54,36.56,31200.0,29.2253,29.2253,29.2013,29.2173,31200.0
2012-03-09 11:20:00,36.56,36.57,36.55,36.57,10400.0,29.2173,29.2253,29.2093,29.2253,10400.0
2012-03-09 11:25:00,36.57,36.57,36.55,36.56,11500.0,29.2253,29.2253,29.2093,29.2173,11500.0
2012-03-09 11:30:00,36.56,36.56,36.54,36.54,144600.0,29.2173,29.2173,29.2013,29.2013,144600.0
2012-03-09 11:35:00,36.55,36.56,36.55,36.55,10200.0,29.2093,29.2173,29.2093,29.2093,10200.0
2012-03-09 11:40:00,36.56,36.56,36.53,36.53,11000.0,29.2173,29.2173,29.1933,29.1933,11000.0
2012-03-09 11:45:00,36.54,36.55,36.53,36.53,49400.0,29.2013,29.2093,29.1933,29.1933,49400.0
2012-03-09 11:50:00,36.53,36.55,36.53,36.55,128900.0,29.1933,29.2093,29.1933,29.2093,128900.0
2012-03-09 11:55:00,36.55,36.57,36.55,36.57,56200.0,29.2093,29.2253,29.2093,29.2253,56200.0
2012-03-09 12:00:00,36.57,36.57,36.54,36.54,27200.0,29.2253,29.2253,29.2013,29.2013,27200.0
2012-03-09 12:05:00,36.54,36.54,36.51,36.52,7000.0,29.2013,29.2013,29.1773,29.1853,7000.0
2012-03-09 12:10:00,36.52,36.54,36.52,36.54,24700.0,29.1853,29.2013,29.1853,29.2013,24700.0
2012-03-09 12:15:00,36.54,36.54,36.52,36.52,121000.0,29.2013,29.2013,29.1853,29.1853,121000.0
2012-03-09 12:20:00,36.52,36.53,36.51,36.53,17700.0,29.1853,29.1933,29.1773,29.1933,17700.0
2012-03-09 12:25:00,36.52,36.52,36.49,36.5,20000.0,29.1853,29.1853,29.1613,29.1693,20000.0
2012-03-09 12:30:00,36.5,36.5,36.49,36.49,8600.0,29.1693,29.1693,29.1613,29.1613,8600.0
2012-03-09 12:35:00,36.48,36.49,36.48,36.48,4000.0,29.1533,29.1613,29.1533,29.1533,4000.0
2012-03-09 12:40:00,36.49,36.52,36.48,36.52,55100.0,29.1613,29.1853,29.1533,29.1853,55100.0
2012-03-09 12:45:00,36.52,36.55,36.52,36.54,24000.0,29.1853,29.2093,29.1853,29.2013,24000.0
2012-03-09 12:50:00,36.54,36.55,36.54,36.54,5300.0,29.2013,29.2093,29.2013,29.2013,5300.0
2012-03-09 12:55:00,36.54,36.54,36.51,36.51,41900.0,29.2013,29.2013,29.1773,29.1773,41900.0
2012-03-09 13:00:00,36.51,36.52,36.5,36.51,47900.0,29.1773,29.1853,29.1693,29.1773,47900.0
2012-03-09 13:05:00,36.52,36.52,36.5,36.52,158400.0,29.1853,29.1853,29.1693,29.1853,158400.0
2012-03-09 13:10:00,36.52,36.52,36.51,36.52,22600.0,29.1853,29.1853,29.1773,29.1853,22600.0
2012-03-09 13:15:00,36.52,36.52,36.51,36.51,6500.0,29.1853,29.1853,29.1773,29.1773,6500.0
2012-03-09 13:20:00,36.51,36.51,36.48,36.48,41100.0,29.1773,29.1773,29.1533,29.1533,41100.0
2012-03-09 13:25:00,36.48,36.49,36.47,36.47,74700.0,29.1533,29.1613,29.1454,29.1454,74700.0
2012-03-09 13:30:00,36.48,36.48,36.47,36.48,12600.0,29.1533,29.1533,29.1454,29.1533,12600.0
2012-03-09 13:35:00,36.48,36.49,36.47,36.48,107400.0,29.1533,29.1613,29.1454,29.1533,107400.0
2012-03-09 13:40:00,36.49,36.49,36.48,36.49,5400.0,29.1613,29.1613,29.1533,29.1613,5400.0
2012-03-09 13:45:00,36.48,36.49,36.47,36.49,38700.0,29.1533,29.1613,29.1454,29.1613,38700.0
2012-03-09 13:50:00,36.48,36.49,36.48,36.48,6500.0,29.1533,29.1613,29.1533,29.1533,6500.0
2012-03-09 13:55:00,36.48,36.49,36.47,36.47,21300.0,29.1533,29.1613,29.1454,29.1454,21300.0
2012-03-09 14:00:00,36.48,36.5,36.48,36.49,30800.0,29.1533,29.1693,29.1533,29.1613,30800.0
2012-03-09 14:05:00,36.48,36.48,36.45,36.45,6300.0,29.1533,29.1533,29.1294,29.1294,6300.0
2012-03-09 14:10:00,36.46,36.47,36.45,36.46,14400.0,29.1374,29.1454,29.1294,29.1374,14400.0
2012-03-09 14:15:00,36.45,36.47,36.45,36.47,14700.0,29.1294,29.1454,29.1294,29.1454,14700.0
2012-03-09 14:20:00,36.47,36.48,36.47,36.48,6300.0,29.1454,29.1533,29.1454,29.1533,6300.0
2012-03-09 14:25:00,36.49,36.49,36.48,36.49,103500.0,29.1613,29.1613,29.1533,29.1613,103500.0
2012-03-09 14:30:00,36.49,36.51,36.48,36.5,166300.0,29.1613,29.1773,29.1533,29.1693,166300.0
2012-03-09 14:35:00,36.51,36.51,36.5,36.51,23800.0,29.1773,29.1773,29.1693,29.1773,23800.0
2012-03-09 14:40:00,36.51,36.51,36.5,36.5,8500.0,29.1773,29.1773,29.1693,29.1693,8500.0
2012-03-09 14:45:00,36.51,36.51,36.48,36.49,22500.0,29.1773,29.1773,29.1533,29.1613,22500.0
2012-03-09 14:50:00,36.48,36.48,36.44,36.44,118100.0,29.1533,29.1533,29.1214,29.1214,118100.0
2012-03-09 14:55:00,36.44,36.45,36.42,36.44,167000.0,29.1214,29.1294,29.1054,29.1214,167000.0
2012-03-09 15:00:00,36.44,36.47,36.44,36.47,27300.0,29.1214,29.1454,29.1214,29.1454,27300.0
2012-03-09 15:05:00,36.47,36.49,36.46,36.48,52600.0,29.1454,29.1613,29.1374,29.1533,52600.0
2012-03-09 15:10:00,36.48,36.49,36.47,36.48,25700.0,29.1533,29.1613,29.1454,29.1533,25700.0
2012-03-09 15:15:00,36.48,36.49,36.47,36.48,46100.0,29.1533,29.1613,29.1454,29.1533,46100.0
2012-03-09 15:20:00,36.47,36.5,36.47,36.5,94500.0,29.1454,29.1693,29.1454,29.1693,94500.0
2012-03-09 15:25:00,36.5,36.5,36.48,36.49,27400.0,29.1693,29.1693,29.1533,29.1613,27400.0
2012-03-09 15:30:00,36.49,36.5,36.48,36.48,28000.0,29.1613,29.1693,29.1533,29.1533,28000.0
2012-03-09 15:35:00,36.47,36.49,36.47,36.48,99500.0,29.1454,29.1613,29.1454,29.1533,99500.0
2012-03-09 15:40:00,36.48,36.49,36.46,36.49,37200.0,29.1533,29.1613,29.1374,29.1613,37200.0
2012-03-09 15:45:00,36.48,36.49,36.48,36.48,366900.0,29.1533,29.1613,29.1533,29.1533,366900.0
2012-03-09 15:50:00,36.48,36.49,36.45,36.45,91700.0,29.1533,29.1613,29.1294,29.1294,91700.0
2012-03-09 15:55:00,36.45,36.49,36.45,36.49,452100.0,29.1294,29.1613,29.1294,29.1613,452100.0
2012-03-12 09:30:00,36.4,36.51,36.4,36.49,31300.0,29.0894,29.1773,29.0894,29.1613,31300.0
2012-03-12 09:35:00,36.49,36.54,36.49,36.53,24800.0,29.1613,29.2013,29.1613,29.1933,24800.0
2012-03-12 09:40:00,36.54,36.54,36.51,36.51,35000.0,29.2013,29.2013,29.1773,29.1773,35000.0
2012-03-12 09:45:00,36.51,36.52,36.49,36.49,36300.0,29.1773,29.1853,29.1613,29.1613,36300.0
2012-03-12 09:50:00,36.48,36.49,36.47,36.49,23200.0,29.1533,29.1613,29.1454,29.1613,23200.0
2012-03-12 09:55:00,36.49,36.5,36.45,36.46,130300.0,29.1613,29.1693,29.1294,29.1374,130300.0
2012-03-12 10:00:00,36.46,36.48,36.45,36.47,66200.0,29.1374,29.1533,29.1294,29.1454,66200.0
2012-03-12 10:05:00,36.46,36.51,36.46,36.5,25900.0,29.1374,29.1773,29.1374,29.1693,25900.0
2012-03-12 10:10:00,36.49,36.5,36.47,36.47,40600.0,29.1613,29.1693,29.1454,29.1454,40600.0
2012-03-12 10:15:00,36.47,36.52,36.47,36.52,21000.0,29.1454,29.1853,29.1454,29.1853,21000.0
2012-03-12 10:20:00,36.52,36.52,36.46,36.47,24300.0,29.1853,29.1853,29.1374,29.1454,24300.0
2012-03-12 10:25:00,36.46,36.48,36.45,36.48,19300.0,29.1374,29.1533,29.1294,29.1533,19300.0
2012-03-12 10:30:00,36.47,36.48,36.44,36.45,26300.0,29.1454,29.1533,29.1214,29.1294,26300.0
2012-03-12 10:35:00,36.46,36.48,36.45,36.47,79700.0,29.1374,29.1533,29.1294,29.1454,79700.0
2012-03-12 10:40:00,36.47,36.49,36.47,36.49,34500.0,29.1454,29.1613,29.1454,29.1613,34500.0
2012-03-12 10:45:00,36.49,36.49,36.48,36.48,34500.0,29.1613,29.1613,29.1533,29.1533,34500.0
2012-03-12 10:50:00,36.49,36.51,36.48,36.48,19900.0,29.1613,29.1773,29.1533,29.1533,19900.0
2012-03-12 10:55:00,36.48,36.48,36.46,36.46,17100.0,29.1533,29.1533,29.1374,29.1374,17100.0
2012-03-12 11:00:00,36.46,36.46,36.45,36.46,10700.0,29.1374,29.1374,29.1294,29.1374,10700.0
2012-03-12 11:05:00,36.46,36.48,36.46,36.46,25700.0,29.1374,29.1533,29.1374,29.1374,25700.0
2012-03-12 11:10:00,36.46,36.5,36.46,36.49,15000.0,29.1374,29.1693,29.1374,29.1613,15000.0
2012-03-12 11:15:00,36.49,36.5,36.49,36.49,14600.0,29.1613,29.1693,29.1613,29.1613,14600.0
2012-03-12 11:20:00,36.5,36.5,36.46,36.48,30100.0,29.1693,29.1693,29.1374,29.1533,30100.0
2012-03-12 11:25:00,36.47,36.49,36.47,36.49,17500.0,29.1454,29.1613,29.1454,29.1613,17500.0
2012-03-12 11:30:00,36.49,36.5,36.48,36.49,26800.0,29.1613,29.1693,29.1533,29.1613,26800.0
2012-03-12 11:35:00,36.48,36.49,36.47,36.48,19900.0,29.1533,29.1613,29.1454,29.1533,19900.0
2012-03-12 11:40:00,36.48,36.48,36.45,36.45,34900.0,29.1533,29.1533,29.1294,29.1294,34900.0
2012-03-12 11:45:00,36.45,36.45,36.43,36.44,19600.0,29.1294,29.1294,29.1134,29.1214,19600.0
2012-03-12 11:50:00,36.44,36.45,36.43,36.44,40100.0,29.1214,29.1294,29.1134,29.1214,40100.0
2012-03-12 11:55:00,36.44,36.44,36.41,36.42,13900.0,29.1214,29.1214,29.0974,29.1054,13900.0
2012-03-12 12:00:00,36.41,36.47,36.39,36.45,61800.0,29.0974,29.1454,29.0814,29.1294,61800.0
2012-03-12 12:05:00,36.44,36.46,36.44,36.45,68800.0,29.1214,29.1374,29.1214,29.1294,68800.0
2012-03-12 12:10:00,36.45,36.47,36.44,36.47,27600.0,29.1294,29.1454,29.1214,29.1454,27600.0
2012-03-12 12:15:00,36.46,36.47,36.45,36.45,41100.0,29.1374,29.1454,29.1294,29.1294,41100.0
2012-03-12 12:20:00,36.44,36.45,36.44,36.44,25600.0,29.1214,29.1294,29.1214,29.1214,25600.0
2012-03-12 12:25:00,36.45,36.45,36.41,36.43,31800.0,29.1294,29.1294,29.0974,29.1134,31800.0
2012-03-12 12:30:00,36.42,36.43,36.41,36.43,11400.0,29.1054,29.1134,29.0974,29.1134,11400.0
2012-03-12 12:35:00,36.42,36.43,36.42,36.43,2200.0,29.1054,29.1134,29.1054,29.1134,2200.0
2012-03-12 12:40:00,36.43,36.44,36.42,36.44,13200.0,29.1134,29.1214,29.1054,29.1214,13200.0
2012-03-12 12:45:00,36.44,36.44,36.42,36.43,5700.0,29.1214,29.1214,29.1054,29.1134,5700.0
2012-03-12 12:50:00,36.43,36.43,36.4,36.41,13700.0,29.1134,29.1134,29.0894,29.0974,13700.0
2012-03-12 12:55:00,36.42,36.42,36.41,36.41,13200.0,29.1054,29.1054,29.0974,29.0974,13200.0
2012-03-12 13:00:00,36.41,36.42,36.41,36.41,4600.0,29.0974,29.1054,29.0974,29.0974,4600.0
2012-03-12 13:05:00,36.42,36.42,36.39,36.39,26300.0,29.1054,29.1054,29.0814,29.0814,26300.0
2012-03-12 13:10:00,36.4,36.41,36.39,36.39,10200.0,29.0894,29.0974,29.0814,29.0814,10200.0
2012-03-12 13:15:00,36.39,36.43,36.39,36.42,8900.0,29.0814,29.1134,29.0814,29.1054,8900.0
2012-03-12 13:20:00,36.41,36.43,36.41,36.43,4000.0,29.0974,29.1134,29.0974,29.1134,4000.0
2012-03-12 13:25:00,36.42,36.42,36.41,36.42,6300.0,29.1054,29.1054,29.0974,29.1054,6300.0
2012-03-12 13:30:00,36.41,36.43,36.41,36.43,11800.0,29.0974,29.1134,29.0974,29.1134,11800.0
2012-03-12 13:35:00,36.43,36.45,36.43,36.45,6000.0,29.1134,29.1294,29.1134,29.1294,6000.0
2012-03-12 13:40:00,36.44,36.46,36.44,36.44,7600.0,29.1214,29.1374,29.1214,29.1214,7600.0
2012-03-12 13:45:00,36.44,36.44,36.43,36.43,10500.0,29.1214,29.1214,29.1134,29.1134,10500.0
2012-03-12 13:50:00,36.44,36.44,36.43,36.44,2100.0,29.1214,29.1214,29.1134,29.1214,2100.0
2012-03-12 13:55:00,36.44,36.44,36.44,36.44,700.0,29.1214,29.1214,29.1214,29.1214,700.0
2012-03-12 14:00:00,36.44,36.44,36.43,36.44,2800.0,29.1214,29.1214,29.1134,29.1214,2800.0
2012-03-12 14:05:00,36.43,36.44,36.43,36.43,600.0,29.1134,29.1214,29.1134,29.1134,600.0
2012-03-12 14:10:00,36.43,36.48,36.43,36.47,77500.0,29.1134,29.1533,29.1134,29.1454,77500.0
2012-03-12 14:15:00,36.47,36.47,36.46,36.47,27300.0,29.1454,29.1454,29.1374,29.1454,27300.0
2012-03-12 14:20:00,36.47,36.47,36.45,36.45,63800.0,29.1454,29.1454,29.1294,29.1294,63800.0
2012-03-12 14:25:00,36.44,36.45,36.44,36.45,10900.0,29.1214,29.1294,29.1214,29.1294,10900.0
2012-03-12 14:30:00,36.44,36.46,36.44,36.45,14500.0,29.1214,29.1374,29.1214,29.1294,14500.0
2012-03-12 14:35:00,36.46,36.46,36.45,36.46,10400.0,29.1374,29.1374,29.1294,29.1374,10400.0
2012-03-12 14:40:00,36.46,36.46,36.45,36.45,14800.0,29.1374,29.1374,29.1294,29.1294,14800.0
2012-03-12 14:45:00,36.45,36.46,36.45,36.46,8300.0,29.1294,29.1374,29.1294,29.1374,8300.0
2012-03-12 14:50:00,36.46,36.46,36.45,36.45,7900.0,29.1374,29.1374,29.1294,29.1294,7900.0
2012-03-12 14:55:00,36.45,36.46,36.45,36.46,22200.0,29.1294,29.1374,29.1294,29.1374,22200.0
2012-03-12 15:00:00,36.45,36.46,36.44,36.44,6800.0,29.1294,29.1374,29.1214,29.1214,6800.0
2012-03-12 15:05:00,36.44,36.44,36.44,36.44,2900.0,29.1214,29.1214,29.1214,29.1214,2900.0
2012-03-12 15:10:00,36.44,36.45,36.44,36.45,8900.0,29.1214,29.1294,29.1214,29.1294,8900.0
2012-03-12 15:15:00,36.45,36.47,36.44,36.47,39400.0,29.1294,29.1454,29.1214,29.1454,39400.0
2012-03-12 15:20:00,36.47,36.47,36.45,36.45,24700.0,29.1454,29.1454,29.1294,29.1294,24700.0
2012-03-12 15:25:00,36.46,36.46,36.45,36.45,13500.0,29.1374,29.1374,29.1294,29.1294,13500.0
2012-03-12 15:30:00,36.46,36.46,36.44,36.44,10700.0,29.1374,29.1374,29.1214,29.1214,10700.0
2012-03-12 15:35:00,36.44,36.45,36.43,36.44,20800.0,29.1214,29.1294,29.1134,29.1214,20800.0
2012-03-12 15:40:00,36.44,36.45,36.43,36.43,21400.0,29.1214,29.1294,29.1134,29.1134,21400.0
2012-03-12 15:45:00,36.43,36.45,36.42,36.45,37200.0,29.1134,29.1294,29.1054,29.1294,37200.0
2012-03-12 15:50:00,36.45,36.45,36.43,36.44,32500.0,29.1294,29.1294,29.1134,29.1214,32500.0
2012-03-12 15:55:00,36.43,36.46,36.43,36.45,336900.0,29.1134,29.1374,29.1134,29.1294,336900.0
2012-03-13 09:30:00,36.66,36.67,36.58,36.64,33600.0,29.2972,29.3052,29.2333,29.2812,33600.0
2012-03-13 09:35:00,36.64,36.7,36.64,36.7,48800.0,29.2812,29.3292,29.2812,29.3292,48800.0
2012-03-13 09:40:00,36.7,36.7,36.68,36.69,15200.0,29.3292,29.3292,29.3132,29.3212,15200.0
2012-03-13 09:45:00,36.69,36.69,36.67,36.69,29200.0,29.3212,29.3212,29.3052,29.3212,29200.0
2012-03-13 09:50:00,36.7,36.73,36.69,36.73,61600.0,29.3292,29.3531,29.3212,29.3531,61600.0
2012-03-13 09:55:00,36.73,36.73,36.68,36.68,30100.0,29.3531,29.3531,29.3132,29.3132,30100.0
2012-03-13 10:00:00,36.68,36.69,36.66,36.68,309100.0,29.3132,29.3212,29.2972,29.3132,309100.0
2012-03-13 10:05:00,36.68,36.69,36.64,36.66,76300.0,29.3132,29.3212,29.2812,29.2972,76300.0
2012-03-13 10:10:00,36.66,36.67,36.65,36.66,101000.0,29.2972,29.3052,29.2892,29.2972,101000.0
2012-03-13 10:15:00,36.65,36.66,36.63,36.65,42900.0,29.2892,29.2972,29.2732,29.2892,42900.0
2012-03-13 10:20:00,36.65,36.66,36.65,36.66,21000.0,29.2892,29.2972,29.2892,29.2972,21000.0
2012-03-13 10:25:00,36.65,36.66,36.65,36.65,27900.0,29.2892,29.2972,29.2892,29.2892,27900.0
2012-03-13 10:30:00,36.65,36.65,36.64,36.65,18100.0,29.2892,29.2892,29.2812,29.2892,18100.0
2012-03-13 10:35:00,36.65,36.68,36.65,36.68,5700.0,29.2892,29.3132,29.2892,29.3132,5700.0
2012-03-13 10:40:00,36.68,36.68,36.66,36.67,36900.0,29.3132,29.3132,29.2972,29.3052,36900.0
2012-03-13 10:45:00,36.67,36.67,36.65,36.66,62500.0,29.3052,29.3052,29.2892,29.2972,62500.0
2012-03-13 10:50:00,36.66,36.67,36.66,36.66,21600.0,29.2972,29.3052,29.2972,29.2972,21600.0
2012-03-13 10:55:00,36.67,36.68,36.64,36.66,89200.0,29.3052,29.3132,29.2812,29.2972,89200.0
2012-03-13 11:00:00,36.66,36.67,36.65,36.66,87600.0,29.2972,29.3052,29.2892,29.2972,87600.0
2012-03-13 11:05:00,36.66,36.67,36.66,36.66,17200.0,29.2972,29.3052,29.2972,29.2972,17200.0
2012-03-13 11:10:00,36.66,36.66,36.65,36.65,39800.0,29.2972,29.2972,29.2892,29.2892,39800.0
2012-03-13 11:15:00,36.65,36.66,36.65,36.66,5300.0,29.2892,29.2972,29.2892,29.2972,5300.0
2012-03-13 11:20:00,36.66,36.68,36.66,36.67,35000.0,29.2972,29.3132,29.2972,29.3052,35000.0
2012-03-13 11:25:00,36.67,36.7,36.67,36.69,85400.0,29.3052,29.3292,29.3052,29.3212,85400.0
2012-03-13 11:30:00,36.69,36.7,36.68,36.68,22200.0,29.3212,29.3292,29.3132,29.3132,22200.0
2012-03-13 11:35:00,36.68,36.7,36.67,36.69,43200.0,29.3132,29.3292,29.3052,29.3212,43200.0
2012-03-13 11:40:00,36.7,36.73,36.69,36.72,12800.0,29.3292,29.3531,29.3212,29.3451,12800.0
2012-03-13 11:45:00,36.72,36.73,36.72,36.72,188700.0,29.3451,29.3531,29.3451,29.3451,188700.0
2012-03-13 11:50:00,36.72,36.74,36.71,36.73,24900.0,29.3451,29.3611,29.3371,29.3531,24900.0
2012-03-13 11:55:00,36.73,36.73,36.72,36.72,16800.0,29.3531,29.3531,29.3451,29.3451,16800.0
2012-03-13 12:00:00,36.71,36.73,36.7,36.73,465000.0,29.3371,29.3531,29.3292,29.3531,465000.0
2012-03-13 12:05:00,36.73,36.74,36.73,36.73,209700.0,29.3531,29.3611,29.3531,29.3531,209700.0
2012-03-13 12:10:00,36.73,36.74,36.73,36.74,285100.0,29.3531,29.3611,29.3531,29.3611,285100.0
2012-03-13 12:15:00,36.74,36.75,36.73,36.74,18000.0,29.3611,29.3691,29.3531,29.3611,18000.0
2012-03-13 12:20:00,36.74,36.74,36.73,36.73,36700.0,29.3611,29.3611,29.3531,29.3531,36700.0
2012-03-13 12:25:00,36.73,36.74,36.72,36.73,54900.0,29.3531,29.3611,29.3451,29.3531,54900.0
2012-03-13 12:30:00,36.73,36.73,36.72,36.73,22500.0,29.3531,29.3531,29.3451,29.3531,22500.0
2012-03-13 12:35:00,36.73,36.73,36.72,36.72,20800.0,29.3531,29.3531,29.3451,29.3451,20800.0
2012-03-13 12:40:00,36.72,36.73,36.72,36.72,14000.0,29.3451,29.3531,29.3451,29.3451,14000.0
2012-03-13 12:45:00,36.72,36.74,36.71,36.74,27300.0,29.3451,29.3611,29.3371,29.3611,27300.0
2012-03-13 12:50:00,36.73,36.76,36.73,36.76,81700.0,29.3531,29.3771,29.3531,29.3771,81700.0
2012-03-13 12:55:00,36.76,36.77,36.75,36.77,38800.0,29.3771,29.3851,29.3691,29.3851,38800.0
2012-03-13 13:00:00,36.76,36.79,36.76,36.79,85000.0,29.3771,29.4011,29.3771,29.4011,85000.0
2012-03-13 13:05:00,36.78,36.79,36.76,36.77,26300.0,29.3931,29.4011,29.3771,29.3851,26300.0
2012-03-13 13:10:00,36.78,36.78,36.77,36.78,81000.0,29.3931,29.3931,29.3851,29.3931,81000.0
2012-03-13 13:15:00,36.78,36.79,36.77,36.79,228300.0,29.3931,29.4011,29.3851,29.4011,228300.0
2012-03-13 13:20:00,36.79,36.8,36.78,36.8,24400.0,29.4011,29.4091,29.3931,29.4091,24400.0
2012-03-13 13:25:00,36.8,36.81,36.79,36.8,17200.0,29.4091,29.4171,29.4011,29.4091,17200.0
2012-03-13 13:30:00,36.8,36.8,36.79,36.8,36300.0,29.4091,29.4091,29.4011,29.4091,36300.0
2012-03-13 13:35:00,36.8,36.8,36.77,36.78,43700.0,29.4091,29.4091,29.3851,29.3931,43700.0
2012-03-13 13:40:00,36.78,36.79,36.78,36.79,10600.0,29.3931,29.4011,29.3931,29.4011,10600.0
2012-03-13 13:45:00,36.79,36.8,36.78,36.8,64800.0,29.4011,29.4091,29.3931,29.4091,64800.0
2012-03-13 13:50:00,36.8,36.8,36.78,36.79,35000.0,29.4091,29.4091,29.3931,29.4011,35000.0
2012-03-13 13:55:00,36.79,36.79,36.78,36.78,26000.0,29.4011,29.4011,29.3931,29.3931,26000.0
2012-03-13 14:00:00,36.79,36.79,36.78,36.79,23100.0,29.4011,29.4011,29.3931,29.4011,23100.0
2012-03-13 14:05:00,36.78,36.79,36.78,36.78,27900.0,29.3931,29.4011,29.3931,29.3931,27900.0
2012-03-13 14:10:00,36.78,36.8,36.77,36.8,31000.0,29.3931,29.4091,29.3851,29.4091,31000.0
2012-03-13 14:15:00,36.8,36.81,36.77,36.8,52900.0,29.4091,29.4171,29.3851,29.4091,52900.0
2012-03-13 14:20:00,36.8,36.83,36.8,36.8,58300.0,29.4091,29.433,29.4091,29.4091,58300.0
2012-03-13 14:25:00,36.8,36.81,36.77,36.78,74100.0,29.4091,29.4171,29.3851,29.3931,74100.0
2012-03-13 14:30:00,36.79,36.8,36.77,36.77,51000.0,29.4011,29.4091,29.3851,29.3851,51000.0
2012-03-13 14:35:00,36.77,36.79,36.76,36.79,23100.0,29.3851,29.4011,29.3771,29.4011,23100.0
2012-03-13 14:40:00,36.78,36.81,36.78,36.78,43600.0,29.3931,29.4171,29.3931,29.3931,43600.0
2012-03-13 14:45:00,36.79,36.79,36.76,36.76,24400.0,29.4011,29.4011,29.3771,29.3771,24400.0
2012-03-13 14:50:00,36.76,36.77,36.75,36.77,58400.0,29.3771,29.3851,29.3691,29.3851,58400.0
2012-03-13 14:55:00,36.77,36.78,36.76,36.78,17700.0,29.3851,29.3931,29.3771,29.3931,17700.0
2012-03-13 15:00:00,36.79,36.86,36.79,36.84,56800.0,29.4011,29.457,29.4011,29.441,56800.0
2012-03-13 15:05:00,36.84,36.89,36.84,36.85,181000.0,29.441,29.481,29.441,29.449,181000.0
2012-03-13 15:10:00,36.85,36.91,36.85,36.91,79700.0,29.449,29.497,29.449,29.497,79700.0
2012-03-13 15:15:00,36.91,36.92,36.88,36.89,60200.0,29.497,29.505,29.473,29.481,60200.0
2012-03-13 15:20:00,36.9,36.96,36.89,36.95,212800.0,29.489,29.5369,29.481,29.5289,212800.0
2012-03-13 15:25:00,36.95,36.95,36.87,36.89,154900.0,29.5289,29.5289,29.465,29.481,154900.0
2012-03-13 15:30:00,36.89,36.91,36.89,36.91,268300.0,29.481,29.497,29.481,29.497,268300.0
2012-03-13 15:35:00,36.92,36.92,36.88,36.91,115300.0,29.505,29.505,29.473,29.497,115300.0
2012-03-13 15:40:00,36.91,36.96,36.91,36.95,182100.0,29.497,29.5369,29.497,29.5289,182100.0
2012-03-13 15:45:00,36.95,36.96,36.94,36.94,351300.0,29.5289,29.5369,29.521,29.521,351300.0
2012-03-13 15:50:00,36.94,37.01,36.93,36.98,586300.0,29.521,29.5769,29.513,29.5529,586300.0
2012-03-13 15:55:00,36.98,36.99,36.96,36.98,737800.0,29.5529,29.5609,29.5369,29.5529,737800.0
2012-03-14 09:30:00,36.9,36.97,36.9,36.94,52200.0,29.489,29.5449,29.489,29.521,52200.0
2012-03-14 09:35:00,36.93,36.96,36.92,36.95,18700.0,29.513,29.5369,29.505,29.5289,18700.0
2012-03-14 09:40:00,36.95,36.97,36.95,36.97,22600.0,29.5289,29.5449,29.5289,29.5449,22600.0
2012-03-14 09:45:00,36.97,36.98,36.95,36.97,110300.0,29.5449,29.5529,29.5289,29.5449,110300.0
2012-03-14 09:50:00,36.96,36.97,36.96,36.97,31200.0,29.5369,29.5449,29.5369,29.5449,31200.0
2012-03-14 09:55:00,36.98,37.0,36.98,37.0,40900.0,29.5529,29.5689,29.5529,29.5689,40900.0
2012-03-14 10:00:00,37.0,37.02,36.99,37.02,35100.0,29.5689,29.5849,29.5609,29.5849,35100.0
2012-03-14 10:05:00,37.01,37.02,37.0,37.02,210300.0,29.5769,29.5849,29.5689,29.5849,210300.0
2012-03-14 10:10:00,37.03,37.03,37.01,37.01,38100.0,29.5929,29.5929,29.5769,29.5769,38100.0
2012-03-14 10:15:00,37.02,37.05,37.02,37.05,91400.0,29.5849,29.6089,29.5849,29.6089,91400.0
2012-03-14 10:20:00,37.04,37.06,37.03,37.06,101700.0,29.6009,29.6169,29.5929,29.6169,101700.0
2012-03-14 10:25:00,37.05,37.06,37.04,37.05,62600.0,29.6089,29.6169,29.6009,29.6089,62600.0
2012-03-14 10:30:00,37.04,37.06,37.04,37.06,10500.0,29.6009,29.6169,29.6009,29.6169,10500.0
2012-03-14 10:35:00,37.05,37.06,37.03,37.05,106300.0,29.6089,29.6169,29.5929,29.6089,106300.0
2012-03-14 10:40:00,37.04,37.05,37.02,37.03,35400.0,29.6009,29.6089,29.5849,29.5929,35400.0
2012-03-14 10:45:00,37.04,37.06,37.03,37.05,21000.0,29.6009,29.6169,29.5929,29.6089,21000.0
2012-03-14 10:50:00,37.04,37.04,37.03,37.04,31300.0,29.6009,29.6009,29.5929,29.6009,31300.0
2012-03-14 10:55:00,37.03,37.04,37.01,37.02,88400.0,29.5929,29.6009,29.5769,29.5849,88400.0
2012-03-14 11:00:00,37.01,37.02,37.01,37.02,8200.0,29.5769,29.5849,29.5769,29.5849,8200.0
2012-03-14 11:05:00,37.01,37.02,37.01,37.01,14800.0,29.5769,29.5849,29.5769,29.5769,14800.0
2012-03-14 11:10:00,37.02,37.03,37.01,37.01,31100.0,29.5849,29.5929,29.5769,29.5769,31100.0
2012-03-14 11:15:00,37.01,37.01,36.99,37.0,11800.0,29.5769,29.5769,29.5609,29.5689,11800.0
2012-03-14 11:20:00,37.01,37.02,36.99,37.01,19000.0,29.5769,29.5849,29.5609,29.5769,19000.0
2012-03-14 11:25:00,37.0,37.02,36.99,37.0,82300.0,29.5689,29.5849,29.5609,29.5689,82300.0
2012-03-14 11:30:00,37.0,37.01,36.99,37.0,36200.0,29.5689,29.5769,29.5609,29.5689,36200.0
2012-03-14 11:35:00,37.0,37.01,36.99,37.0,22900.0,29.5689,29.5769,29.5609,29.5689,22900.0
2012-03-14 11:40:00,37.0,37.02,37.0,37.01,206000.0,29.5689,29.5849,29.5689,29.5769,206000.0
2012-03-14 11:45:00,37.01,37.02,37.0,37.01,77400.0,29.5769,29.5849,29.5689,29.5769,77400.0
2012-03-14 11:50:00,37.02,37.02,37.01,37.01,11800.0,29.5849,29.5849,29.5769,29.5769,11800.0
2012-03-14 11:55:00,37.02,37.05,37.02,37.04,13800.0,29.5849,29.6089,29.5849,29.6009,13800.0
2012-03-14 12:00:00,37.04,37.04,37.03,37.04,6600.0,29.6009,29.6009,29.5929,29.6009,6600.0
2012-03-14 12:05:00,37.03,37.04,37.03,37.04,4400.0,29.5929,29.6009,29.5929,29.6009,4400.0
2012-03-14 12:10:00,37.04,37.05,37.03,37.04,85600.0,29.6009,29.6089,29.5929,29.6009,85600.0
2012-03-14 12:15:00,37.04,37.04,37.02,37.03,77000.0,29.6009,29.6009,29.5849,29.5929,77000.0
2012-03-14 12:20:00,37.03,37.04,37.02,37.03,38600.0,29.5929,29.6009,29.5849,29.5929,38600.0
2012-03-14 12:25:00,37.02,37.03,37.01,37.03,82200.0,29.5849,29.5929,29.5769,29.5929,82200.0
2012-03-14 12:30:00,37.02,37.03,37.01,37.02,75100.0,29.5849,29.5929,29.5769,29.5849,75100.0
2012-03-14 12:35:00,37.02,37.02,37.0,37.02,30100.0,29.5849,29.5849,29.5689,29.5849,30100.0
2012-03-14 12:40:00,37.01,37.02,37.0,37.0,8600.0,29.5769,29.5849,29.5689,29.5689,8600.0
2012-03-14 12:45:00,37.0,37.03,37.0,37.02,14800.0,29.5689,29.5929,29.5689,29.5849,14800.0
2012-03-14 12:50:00,37.02,37.03,37.02,37.02,87300.0,29.5849,29.5929,29.5849,29.5849,87300.0
2012-03-14 12:55:00,37.02,37.04,37.02,37.04,9400.0,29.5849,29.6009,29.5849,29.6009,9400.0
2012-03-14 13:00:00,37.04,37.05,37.03,37.03,17300.0,29.6009,29.6089,29.5929,29.5929,17300.0
2012-03-14 13:05:00,37.03,37.03,37.02,37.02,133300.0,29.5929,29.5929,29.5849,29.5849,133300.0
2012-03-14 13:10:00,37.03,37.04,37.02,37.02,165000.0,29.5929,29.6009,29.5849,29.5849,165000.0
2012-03-14 13:15:00,37.02,37.04,37.02,37.02,15500.0,29.5849,29.6009,29.5849,29.5849,15500.0
2012-03-14 13:20:00,37.02,37.03,37.02,37.03,40200.0,29.5849,29.5929,29.5849,29.5929,40200.0
2012-03-14 13:25:00,37.02,37.04,37.02,37.02,60500.0,29.5849,29.6009,29.5849,29.5849,60500.0
2012-03-14 13:30:00,37.01,37.02,37.0,37.0,28700.0,29.5769,29.5849,29.5689,29.5689,28700.0
2012-03-14 13:35:00,37.01,37.01,36.98,36.98,53300.0,29.5769,29.5769,29.5529,29.5529,53300.0
2012-03-14 13:40:00,36.98,37.0,36.97,36.97,244700.0,29.5529,29.5689,29.5449,29.5449,244700.0
2012-03-14 13:45:00,36.97,37.0,36.96,36.97,85200.0,29.5449,29.5689,29.5369,29.5449,85200.0
2012-03-14 13:50:00,36.98,36.99,36.98,36.98,229600.0,29.5529,29.5609,29.5529,29.5529,229600.0
2012-03-14 13:55:00,36.97,36.98,36.94,36.94,181000.0,29.5449,29.5529,29.521,29.521,181000.0
2012-03-14 14:00:00,36.95,36.95,36.93,36.94,197800.0,29.5289,29.5289,29.513,29.521,197800.0
2012-03-14 14:05:00,36.94,36.95,36.94,36.94,192000.0,29.521,29.5289,29.521,29.521,192000.0
2012-03-14 14:10:00,36.93,36.94,36.92,36.92,61900.0,29.513,29.521,29.505,29.505,61900.0
2012-03-14 14:15:00,36.93,36.95,36.92,36.95,36600.0,29.513,29.5289,29.505,29.5289,36600.0
2012-03-14 14:20:00,36.95,36.96,36.95,36.95,33000.0,29.5289,29.5369,29.5289,29.5289,33000.0
2012-03-14 14:25:00,36.95,36.96,36.95,36.96,34900.0,29.5289,29.5369,29.5289,29.5369,34900.0
2012-03-14 14:30:00,36.96,36.96,36.94,36.96,92700.0,29.5369,29.5369,29.521,29.5369,92700.0
2012-03-14 14:35:00,36.97,36.97,36.95,36.96,212400.0,29.5449,29.5449,29.5289,29.5369,212400.0
2012-03-14 14:40:00,36.95,36.96,36.94,36.95,18900.0,29.5289,29.5369,29.521,29.5289,18900.0
2012-03-14 14:45:00,36.94,36.97,36.94,36.96,77100.0,29.521,29.5449,29.521,29.5369,77100.0
2012-03-14 14:50:00,36.96,36.97,36.94,36.95,71100.0,29.5369,29.5449,29.521,29.5289,71100.0
2012-03-14 14:55:00,36.94,36.95,36.93,36.94,152000.0,29.521,29.5289,29.513,29.521,152000.0
2012-03-14 15:00:00,36.93,36.94,36.92,36.92,53800.0,29.513,29.521,29.505,29.505,53800.0
2012-03-14 15:05:00,36.92,36.93,36.92,36.93,31600.0,29.505,29.513,29.505,29.513,31600.0
2012-03-14 15:10:00,36.93,36.93,36.92,36.93,10600.0,29.513,29.513,29.505,29.513,10600.0
2012-03-14 15:15:00,36.93,36.93,36.9,36.9,37100.0,29.513,29.513,29.489,29.489,37100.0
2012-03-14 15:20:00,36.9,36.93,36.9,36.93,79300.0,29.489,29.513,29.489,29.513,79300.0
2012-03-14 15:25:00,36.93,36.94,36.91,36.94,70500.0,29.513,29.521,29.497,29.521,70500.0
2012-03-14 15:30:00,36.94,36.95,36.94,36.95,25200.0,29.521,29.5289,29.521,29.5289,25200.0
2012-03-14 15:35:00,36.95,36.96,36.95,36.95,40900.0,29.5289,29.5369,29.5289,29.5289,40900.0
2012-03-14 15:40:00,36.96,36.97,36.94,36.95,79300.0,29.5369,29.5449,29.521,29.5289,79300.0
2012-03-14 15:45:00,36.95,36.97,36.94,36.97,60400.0,29.5289,29.5449,29.521,29.5449,60400.0
2012-03-14 15:50:00,36.96,36.98,36.95,36.97,121500.0,29.5369,29.5529,29.5289,29.5449,121500.0
2012-03-14 15:55:00,36.97,36.98,36.95,36.98,297400.0,29.5449,29.5529,29.5289,29.5529,297400.0
2012-03-15 09:30:00,36.99,37.01,36.93,37.0,108400.0,29.5609,29.5769,29.513,29.5689,108400.0
2012-03-15 09:35:00,36.99,37.0,36.95,36.97,103800.0,29.5609,29.5689,29.5289,29.5449,103800.0
2012-03-15 09:40:00,36.96,36.96,36.92,36.94,9300.0,29.5369,29.5369,29.505,29.521,9300.0
2012-03-15 09:45:00,36.94,36.98,36.94,36.95,35800.0,29.521,29.5529,29.521,29.5289,35800.0
2012-03-15 09:50:00,36.96,36.96,36.94,36.96,38700.0,29.5369,29.5369,29.521,29.5369,38700.0
2012-03-15 09:55:00,36.96,36.96,36.9,36.9,50700.0,29.5369,29.5369,29.489,29.489,50700.0
2012-03-15 10:00:00,36.9,36.92,36.89,36.91,109300.0,29.489,29.505,29.481,29.497,109300.0
2012-03-15 10:05:00,36.9,36.93,36.89,36.9,51000.0,29.489,29.513,29.481,29.489,51000.0
2012-03-15 10:10:00,36.9,36.91,36.9,36.91,74600.0,29.489,29.497,29.489,29.497,74600.0
2012-03-15 10:15:00,36.92,37.0,36.92,37.0,23900.0,29.505,29.5689,29.505,29.5689,23900.0
2012-03-15 10:20:00,37.0,37.01,37.0,37.0,38700.0,29.5689,29.5769,29.5689,29.5689,38700.0
2012-03-15 10:25:00,37.0,37.02,37.0,37.0,53500.0,29.5689,29.5849,29.5689,29.5689,53500.0
2012-03-15 10:30:00,37.0,37.0,36.98,36.98,25700.0,29.5689,29.5689,29.5529,29.5529,25700.0
2012-03-15 10:35:00,36.98,36.98,36.96,36.96,14700.0,29.5529,29.5529,29.5369,29.5369,14700.0
2012-03-15 10:40:00,36.97,36.99,36.97,36.98,18800.0,29.5449,29.5609,29.5449,29.5529,18800.0
2012-03-15 10:45:00,36.98,36.99,36.98,36.99,15700.0,29.5529,29.5609,29.5529,29.5609,15700.0
2012-03-15 10:50:00,36.99,36.99,36.97,36.99,33700.0,29.5609,29.5609,29.5449,29.5609,33700.0
2012-03-15 10:55:00,36.99,37.01,36.96,36.96,29600.0,29.5609,29.5769,29.5369,29.5369,29600.0
2012-03-15 11:00:00,36.97,36.98,36.95,36.96,184900.0,29.5449,29.5529,29.5289,29.5369,184900.0
2012-03-15 11:05:00,36.96,36.97,36.95,36.97,25700.0,29.5369,29.5449,29.5289,29.5449,25700.0
2012-03-15 11:10:00,36.97,36.98,36.96,36.98,23200.0,29.5449,29.5529,29.5369,29.5529,23200.0
2012-03-15 11:15:00,36.97,36.98,36.96,36.96,23600.0,29.5449,29.5529,29.5369,29.5369,23600.0
2012-03-15 11:20:00,36.96,36.97,36.95,36.97,18800.0,29.5369,29.5449,29.5289,29.5449,18800.0
2012-03-15 11:25:00,36.98,37.0,36.97,37.0,88200.0,29.5529,29.5689,29.5449,29.5689,88200.0
2012-03-15 11:30:00,36.99,37.02,36.99,37.02,26100.0,29.5609,29.5849,29.5609,29.5849,26100.0
2012-03-15 11:35:00,37.01,37.02,36.98,37.0,30400.0,29.5769,29.5849,29.5529,29.5689,30400.0
2012-03-15 11:40:00,37.0,37.03,37.0,37.03,79000.0,29.5689,29.5929,29.5689,29.5929,79000.0
2012-03-15 11:45:00,37.02,37.03,37.02,37.03,20900.0,29.5849,29.5929,29.5849,29.5929,20900.0
2012-03-15 11:50:00,37.03,37.03,37.01,37.02,12100.0,29.5929,29.5929,29.5769,29.5849,12100.0
2012-03-15 11:55:00,37.01,37.04,37.01,37.04,22200.0,29.5769,29.6009,29.5769,29.6009,22200.0
2012-03-15 12:00:00,37.04,37.05,37.01,37.01,19600.0,29.6009,29.6089,29.5769,29.5769,19600.0
2012-03-15 12:05:00,37.02,37.04,37.01,37.02,29700.0,29.5849,29.6009,29.5769,29.5849,29700.0
2012-03-15 12:10:00,37.03,37.03,37.0,37.01,50000.0,29.5929,29.5929,29.5689,29.5769,50000.0
2012-03-15 12:15:00,37.01,37.05,37.0,37.05,33100.0,29.5769,29.6089,29.5689,29.6089,33100.0
2012-03-15 12:20:00,37.05,37.08,37.04,37.08,13800.0,29.6089,29.6328,29.6009,29.6328,13800.0
2012-03-15 12:25:00,37.08,37.1,37.08,37.1,134700.0,29.6328,29.6488,29.6328,29.6488,134700.0
2012-03-15 12:30:00,37.1,37.1,37.08,37.08,27100.0,29.6488,29.6488,29.6328,29.6328,27100.0
2012-03-15 12:35:00,37.08,37.08,37.07,37.07,28700.0,29.6328,29.6328,29.6248,29.6248,28700.0
2012-03-15 12:40:00,37.07,37.09,37.07,37.09,308400.0,29.6248,29.6408,29.6248,29.6408,308400.0
2012-03-15 12:45:00,37.08,37.09,37.07,37.08,25400.0,29.6328,29.6408,29.6248,29.6328,25400.0
2012-03-15 12:50:00,37.07,37.08,37.05,37.05,23800.0,29.6248,29.6328,29.6089,29.6089,23800.0
2012-03-15 12:55:00,37.05,37.06,37.05,37.05,40900.0,29.6089,29.6169,29.6089,29.6089,40900.0
2012-03-15 13:00:00,37.06,37.07,37.05,37.06,26800.0,29.6169,29.6248,29.6089,29.6169,26800.0
2012-03-15 13:05:00,37.06,37.08,37.06,37.07,6200.0,29.6169,29.6328,29.6169,29.6248,6200.0
2012-03-15 13:10:00,37.08,37.08,37.07,37.07,3500.0,29.6328,29.6328,29.6248,29.6248,3500.0
2012-03-15 13:15:00,37.08,37.08,37.06,37.07,23500.0,29.6328,29.6328,29.6169,29.6248,23500.0
2012-03-15 13:20:00,37.06,37.07,37.05,37.06,63200.0,29.6169,29.6248,29.6089,29.6169,63200.0
2012-03-15 13:25:00,37.05,37.05,37.04,37.04,11600.0,29.6089,29.6089,29.6009,29.6009,11600.0
2012-03-15 13:30:00,37.05,37.05,37.03,37.04,19700.0,29.6089,29.6089,29.5929,29.6009,19700.0
2012-03-15 13:35:00,37.05,37.05,37.03,37.04,27000.0,29.6089,29.6089,29.5929,29.6009,27000.0
2012-03-15 13:40:00,37.03,37.04,37.02,37.04,21600.0,29.5929,29.6009,29.5849,29.6009,21600.0
2012-03-15 13:45:00,37.03,37.05,37.03,37.04,36700.0,29.5929,29.6089,29.5929,29.6009,36700.0
2012-03-15 13:50:00,37.04,37.04,37.02,37.02,13700.0,29.6009,29.6009,29.5849,29.5849,13700.0
2012-03-15 13:55:00,37.03,37.03,37.01,37.01,11500.0,29.5929,29.5929,29.5769,29.5769,11500.0
2012-03-15 14:00:00,37.01,37.02,37.0,37.01,11500.0,29.5769,29.5849,29.5689,29.5769,11500.0
2012-03-15 14:05:00,37.0,37.02,37.0,37.02,24700.0,29.5689,29.5849,29.5689,29.5849,24700.0
2012-03-15 14:10:00,37.01,37.02,36.99,36.99,20600.0,29.5769,29.5849,29.5609,29.5609,20600.0
2012-03-15 14:15:00,36.98,37.01,36.98,36.99,39700.0,29.5529,29.5769,29.5529,29.5609,39700.0
2012-03-15 14:20:00,36.99,37.0,36.99,37.0,21300.0,29.5609,29.5689,29.5609,29.5689,21300.0
2012-03-15 14:25:00,37.0,37.0,36.99,36.99,4600.0,29.5689,29.5689,29.5609,29.5609,4600.0
2012-03-15 14:30:00,36.99,37.0,36.98,37.0,39000.0,29.5609,29.5689,29.5529,29.5689,39000.0
2012-03-15 14:35:00,37.0,37.01,36.98,36.98,35400.0,29.5689,29.5769,29.5529,29.5529,35400.0
2012-03-15 14:40:00,36.98,36.99,36.98,36.98,15900.0,29.5529,29.5609,29.5529,29.5529,15900.0
2012-03-15 14:45:00,36.99,37.0,36.98,37.0,18400.0,29.5609,29.5689,29.5529,29.5689,18400.0
2012-03-15 14:50:00,36.99,37.01,36.99,37.01,26300.0,29.5609,29.5769,29.5609,29.5769,26300.0
2012-03-15 14:55:00,37.01,37.01,36.99,37.01,40800.0,29.5769,29.5769,29.5609,29.5769,40800.0
2012-03-15 15:00:00,37.01,37.01,36.99,37.0,52200.0,29.5769,29.5769,29.5609,29.5689,52200.0
2012-03-15 15:05:00,37.0,37.01,37.0,37.0,23500.0,29.5689,29.5769,29.5689,29.5689,23500.0
2012-03-15 15:10:00,37.0,37.01,36.99,37.0,38900.0,29.5689,29.5769,29.5609,29.5689,38900.0
2012-03-15 15:15:00,37.0,37.0,36.98,36.98,21100.0,29.5689,29.5689,29.5529,29.5529,21100.0
2012-03-15 15:20:00,36.98,36.99,36.98,36.98,25800.0,29.5529,29.5609,29.5529,29.5529,25800.0
2012-03-15 15:25:00,36.99,37.0,36.98,37.0,48600.0,29.5609,29.5689,29.5529,29.5689,48600.0
2012-03-15 15:30:00,37.0,37.02,37.0,37.02,27800.0,29.5689,29.5849,29.5689,29.5849,27800.0
2012-03-15 15:35:00,37.02,37.03,37.01,37.02,52400.0,29.5849,29.5929,29.5769,29.5849,52400.0
2012-03-15 15:40:00,37.02,37.02,37.01,37.02,40800.0,29.5849,29.5849,29.5769,29.5849,40800.0
2012-03-15 15:45:00,37.01,37.02,36.99,37.01,116600.0,29.5769,29.5849,29.5609,29.5769,116600.0
2012-03-15 15:50:00,37.01,37.02,37.0,37.01,92500.0,29.5769,29.5849,29.5689,29.5769,92500.0
2012-03-15 15:55:00,37.01,37.06,37.01,37.04,395600.0,29.5769,29.6169,29.5769,29.6009,395600.0
2012-03-16 09:30:00,36.95,36.95,36.86,36.94,52100.0,29.6784,29.6784,29.6061,29.6704,52100.0
2012-03-16 09:35:00,36.94,36.99,36.94,36.97,26500.0,29.6704,29.7105,29.6704,29.6945,26500.0
2012-03-16 09:40:00,36.96,36.98,36.96,36.97,59900.0,29.6864,29.7025,29.6864,29.6945,59900.0
2012-03-16 09:45:00,36.97,36.98,36.94,36.96,73900.0,29.6945,29.7025,29.6704,29.6864,73900.0
2012-03-16 09:50:00,36.97,36.97,36.92,36.93,95700.0,29.6945,29.6945,29.6543,29.6623,95700.0
2012-03-16 09:55:00,36.93,36.95,36.91,36.94,34300.0,29.6623,29.6784,29.6463,29.6704,34300.0
2012-03-16 10:00:00,36.93,36.95,36.91,36.91,32100.0,29.6623,29.6784,29.6463,29.6463,32100.0
2012-03-16 10:05:00,36.91,36.91,36.89,36.9,56500.0,29.6463,29.6463,29.6302,29.6382,56500.0
2012-03-16 10:10:00,36.9,36.93,36.89,36.93,41500.0,29.6382,29.6623,29.6302,29.6623,41500.0
2012-03-16 10:15:00,36.93,36.93,36.91,36.91,62400.0,29.6623,29.6623,29.6463,29.6463,62400.0
2012-03-16 10:20:00,36.9,36.94,36.9,36.94,71700.0,29.6382,29.6704,29.6382,29.6704,71700.0
2012-03-16 10:25:00,36.94,36.94,36.91,36.92,26300.0,29.6704,29.6704,29.6463,29.6543,26300.0
2012-03-16 10:30:00,36.91,36.93,36.91,36.93,23900.0,29.6463,29.6623,29.6463,29.6623,23900.0
2012-03-16 10:35:00,36.93,36.94,36.92,36.94,30900.0,29.6623,29.6704,29.6543,29.6704,30900.0
2012-03-16 10:40:00,36.93,36.94,36.91,36.92,13500.0,29.6623,29.6704,29.6463,29.6543,13500.0
2012-03-16 10:45:00,36.92,36.92,36.91,36.92,9600.0,29.6543,29.6543,29.6463,29.6543,9600.0
2012-03-16 10:50:00,36.92,36.93,36.9,36.91,81500.0,29.6543,29.6623,29.6382,29.6463,81500.0
2012-03-16 10:55:00,36.91,36.91,36.89,36.89,241000.0,29.6463,29.6463,29.6302,29.6302,241000.0
2012-03-16 11:00:00,36.89,36.9,36.87,36.88,41200.0,29.6302,29.6382,29.6141,29.6222,41200.0
2012-03-16 11:05:00,36.88,36.89,36.87,36.87,35800.0,29.6222,29.6302,29.6141,29.6141,35800.0
2012-03-16 11:10:00,36.88,36.89,36.88,36.88,14200.0,29.6222,29.6302,29.6222,29.6222,14200.0
2012-03-16 11:15:00,36.88,36.89,36.87,36.88,14900.0,29.6222,29.6302,29.6141,29.6222,14900.0
2012-03-16 11:20:00,36.87,36.88,36.86,36.87,14600.0,29.6141,29.6222,29.6061,29.6141,14600.0
2012-03-16 11:25:00,36.87,36.89,36.87,36.88,17500.0,29.6141,29.6302,29.6141,29.6222,17500.0
2012-03-16 11:30:00,36.87,36.87,36.84,36.85,14500.0,29.6141,29.6141,29.59,29.5981,14500.0
2012-03-16 11:35:00,36.84,36.85,36.83,36.85,10400.0,29.59,29.5981,29.582,29.5981,10400.0
2012-03-16 11:40:00,36.85,36.85,36.84,36.85,4900.0,29.5981,29.5981,29.59,29.5981,4900.0
2012-03-16 11:45:00,36.84,36.85,36.83,36.85,8100.0,29.59,29.5981,29.582,29.5981,8100.0
2012-03-16 11:50:00,36.84,36.88,36.84,36.88,7900.0,29.59,29.6222,29.59,29.6222,7900.0
2012-03-16 11:55:00,36.87,36.87,36.85,36.85,13600.0,29.6141,29.6141,29.5981,29.5981,13600.0
2012-03-16 12:00:00,36.84,36.84,36.83,36.84,7200.0,29.59,29.59,29.582,29.59,7200.0
2012-03-16 12:05:00,36.84,36.85,36.83,36.85,16400.0,29.59,29.5981,29.582,29.5981,16400.0
2012-03-16 12:10:00,36.85,36.86,36.84,36.86,25100.0,29.5981,29.6061,29.59,29.6061,25100.0
2012-03-16 12:15:00,36.86,36.86,36.84,36.85,19100.0,29.6061,29.6061,29.59,29.5981,19100.0
2012-03-16 12:20:00,36.84,36.85,36.83,36.84,24600.0,29.59,29.5981,29.582,29.59,24600.0
2012-03-16 12:25:00,36.84,36.86,36.84,36.85,41300.0,29.59,29.6061,29.59,29.5981,41300.0
2012-03-16 12:30:00,36.85,36.86,36.84,36.86,15700.0,29.5981,29.6061,29.59,29.6061,15700.0
2012-03-16 12:35:00,36.85,36.86,36.85,36.85,28700.0,29.5981,29.6061,29.5981,29.5981,28700.0
2012-03-16 12:40:00,36.85,36.86,36.85,36.86,90800.0,29.5981,29.6061,29.5981,29.6061,90800.0
2012-03-16 12:45:00,36.86,36.87,36.85,36.86,12800.0,29.6061,29.6141,29.5981,29.6061,12800.0
2012-03-16 12:50:00,36.86,36.86,36.83,36.85,42700.0,29.6061,29.6061,29.582,29.5981,42700.0
2012-03-16 12:55:00,36.84,36.85,36.84,36.84,4600.0,29.59,29.5981,29.59,29.59,4600.0
2012-03-16 13:00:00,36.83,36.86,36.83,36.85,26300.0,29.582,29.6061,29.582,29.5981,26300.0
2012-03-16 13:05:00,36.85,36.85,36.84,36.85,28600.0,29.5981,29.5981,29.59,29.5981,28600.0
2012-03-16 13:10:00,36.85,36.86,36.84,36.85,30000.0,29.5981,29.6061,29.59,29.5981,30000.0
2012-03-16 13:15:00,36.84,36.84,36.83,36.83,14500.0,29.59,29.59,29.582,29.582,14500.0
2012-03-16 13:20:00,36.84,36.84,36.82,36.82,11400.0,29.59,29.59,29.574,29.574,11400.0
2012-03-16 13:25:00,36.82,36.83,36.82,36.83,10200.0,29.574,29.582,29.574,29.582,10200.0
2012-03-16 13:30:00,36.83,36.85,36.82,36.83,40800.0,29.582,29.5981,29.574,29.582,40800.0
2012-03-16 13:35:00,36.84,36.85,36.83,36.85,25600.0,29.59,29.5981,29.582,29.5981,25600.0
2012-03-16 13:40:00,36.85,36.85,36.83,36.83,11400.0,29.5981,29.5981,29.582,29.582,11400.0
2012-03-16 13:45:00,36.83,36.84,36.82,36.83,20100.0,29.582,29.59,29.574,29.582,20100.0
2012-03-16 13:50:00,36.83,36.84,36.83,36.84,2400.0,29.582,29.59,29.582,29.59,2400.0
2012-03-16 13:55:00,36.84,36.84,36.83,36.84,9500.0,29.59,29.59,29.582,29.59,9500.0
2012-03-16 14:00:00,36.83,36.85,36.83,36.84,15400.0,29.582,29.5981,29.582,29.59,15400.0
2012-03-16 14:05:00,36.84,36.85,36.84,36.84,3300.0,29.59,29.5981,29.59,29.59,3300.0
2012-03-16 14:10:00,36.84,36.85,36.83,36.83,15200.0,29.59,29.5981,29.582,29.582,15200.0
2012-03-16 14:15:00,36.83,36.84,36.83,36.83,4000.0,29.582,29.59,29.582,29.582,4000.0
2012-03-16 14:20:00,36.84,36.85,36.83,36.83,18600.0,29.59,29.5981,29.582,29.582,18600.0
2012-03-16 14:25:00,36.83,36.83,36.81,36.82,28300.0,29.582,29.582,29.5659,29.574,28300.0
2012-03-16 14:30:00,36.82,36.83,36.81,36.83,26500.0,29.574,29.582,29.5659,29.582,26500.0
2012-03-16 14:35:00,36.83,36.83,36.83,36.83,6600.0,29.582,29.582,29.582,29.582,6600.0
2012-03-16 14:40:00,36.82,36.84,36.82,36.82,29200.0,29.574,29.59,29.574,29.574,29200.0
2012-03-16 14:45:00,36.82,36.83,36.82,36.82,4600.0,29.574,29.582,29.574,29.574,4600.0
2012-03-16 14:50:00,36.82,36.83,36.8,36.81,17600.0,29.574,29.582,29.5579,29.5659,17600.0
2012-03-16 14:55:00,36.81,36.82,36.8,36.81,21600.0,29.5659,29.574,29.5579,29.5659,21600.0
2012-03-16 15:00:00,36.8,36.81,36.8,36.8,19000.0,29.5579,29.5659,29.5579,29.5579,19000.0
2012-03-16 15:05:00,36.8,36.82,36.8,36.82,35500.0,29.5579,29.574,29.5579,29.574,35500.0
2012-03-16 15:10:00,36.81,36.83,36.8,36.8,81600.0,29.5659,29.582,29.5579,29.5579,81600.0
2012-03-16 15:15:00,36.8,36.82,36.8,36.8,53600.0,29.5579,29.574,29.5579,29.5579,53600.0
2012-03-16 15:20:00,36.8,36.84,36.8,36.84,71500.0,29.5579,29.59,29.5579,29.59,71500.0
2012-03-16 15:25:00,36.83,36.84,36.83,36.83,112600.0,29.582,29.59,29.582,29.582,112600.0
2012-03-16 15:30:00,36.83,36.84,36.81,36.82,87500.0,29.582,29.59,29.5659,29.574,87500.0
2012-03-16 15:35:00,36.82,36.85,36.82,36.84,88500.0,29.574,29.5981,29.574,29.59,88500.0
2012-03-16 15:40:00,36.84,36.87,36.84,36.87,75400.0,29.59,29.6141,29.59,29.6141,75400.0
2012-03-16 15:45:00,36.87,36.87,36.84,36.85,139500.0,29.6141,29.6141,29.59,29.5981,139500.0
2012-03-16 15:50:00,36.85,36.86,36.81,36.81,127800.0,29.5981,29.6061,29.5659,29.5659,127800.0
2012-03-16 15:55:00,36.81,36.84,36.81,36.84,883400.0,29.5659,29.59,29.5659,29.59,883400.0
2012-03-19 09:30:00,36.79,36.79,36.72,36.76,43100.0,29.5499,29.5499,29.4937,29.5258,43100.0
2012-03-19 09:35:00,36.76,36.79,36.76,36.79,25000.0,29.5258,29.5499,29.5258,29.5499,25000.0
2012-03-19 09:40:00,36.79,36.79,36.76,36.76,19500.0,29.5499,29.5499,29.5258,29.5258,19500.0
2012-03-19 09:45:00,36.77,36.83,36.77,36.83,15500.0,29.5338,29.582,29.5338,29.582,15500.0
2012-03-19 09:50:00,36.83,36.84,36.82,36.83,155000.0,29.582,29.59,29.574,29.582,155000.0
2012-03-19 09:55:00,36.83,36.83,36.81,36.82,10500.0,29.582,29.582,29.5659,29.574,10500.0
2012-03-19 10:00:00,36.81,36.83,36.8,36.83,84000.0,29.5659,29.582,29.5579,29.582,84000.0
2012-03-19 10:05:00,36.83,36.83,36.81,36.82,94100.0,29.582,29.582,29.5659,29.574,94100.0
2012-03-19 10:10:00,36.82,36.83,36.79,36.81,114600.0,29.574,29.582,29.5499,29.5659,114600.0
2012-03-19 10:15:00,36.81,36.81,36.78,36.79,41900.0,29.5659,29.5659,29.5418,29.5499,41900.0
2012-03-19 10:20:00,36.8,36.82,36.79,36.81,17800.0,29.5579,29.574,29.5499,29.5659,17800.0
2012-03-19 10:25:00,36.81,36.83,36.81,36.81,32700.0,29.5659,29.582,29.5659,29.5659,32700.0
2012-03-19 10:30:00,36.81,36.82,36.8,36.8,10500.0,29.5659,29.574,29.5579,29.5579,10500.0
2012-03-19 10:35:00,36.81,36.82,36.8,36.82,22000.0,29.5659,29.574,29.5579,29.574,22000.0
2012-03-19 10:40:00,36.82,36.83,36.81,36.82,166200.0,29.574,29.582,29.5659,29.574,166200.0
2012-03-19 10:45:00,36.82,36.84,36.82,36.83,23300.0,29.574,29.59,29.574,29.582,23300.0
2012-03-19 10:50:00,36.83,36.83,36.8,36.81,7500.0,29.582,29.582,29.5579,29.5659,7500.0
2012-03-19 10:55:00,36.8,36.82,36.8,36.82,277700.0,29.5579,29.574,29.5579,29.574,277700.0
2012-03-19 11:00:00,36.82,36.82,36.78,36.79,59600.0,29.574,29.574,29.5418,29.5499,59600.0
2012-03-19 11:05:00,36.79,36.79,36.78,36.78,22200.0,29.5499,29.5499,29.5418,29.5418,22200.0
2012-03-19 11:10:00,36.79,36.79,36.75,36.76,18300.0,29.5499,29.5499,29.5177,29.5258,18300.0
2012-03-19 11:15:00,36.75,36.76,36.75,36.75,9100.0,29.5177,29.5258,29.5177,29.5177,9100.0
2012-03-19 11:20:00,36.75,36.77,36.75,36.77,69900.0,29.5177,29.5338,29.5177,29.5338,69900.0
2012-03-19 11:25:00,36.77,36.8,36.76,36.8,183300.0,29.5338,29.5579,29.5258,29.5579,183300.0
2012-03-19 11:30:00,36.8,36.8,36.78,36.78,78300.0,29.5579,29.5579,29.5418,29.5418,78300.0
2012-03-19 11:35:00,36.79,36.8,36.79,36.79,19900.0,29.5499,29.5579,29.5499,29.5499,19900.0
2012-03-19 11:40:00,36.79,36.84,36.79,36.84,25600.0,29.5499,29.59,29.5499,29.59,25600.0
2012-03-19 11:45:00,36.83,36.84,36.83,36.84,23400.0,29.582,29.59,29.582,29.59,23400.0
2012-03-19 11:50:00,36.84,36.84,36.82,36.82,11400.0,29.59,29.59,29.574,29.574,11400.0
2012-03-19 11:55:00,36.83,36.84,36.83,36.84,36600.0,29.582,29.59,29.582,29.59,36600.0
2012-03-19 12:00:00,36.84,36.84,36.83,36.84,3300.0,29.59,29.59,29.582,29.59,3300.0
2012-03-19 12:05:00,36.84,36.84,36.83,36.83,34500.0,29.59,29.59,29.582,29.582,34500.0
2012-03-19 12:10:00,36.82,36.83,36.81,36.83,25000.0,29.574,29.582,29.5659,29.582,25000.0
2012-03-19 12:15:00,36.83,36.85,36.83,36.84,27000.0,29.582,29.5981,29.582,29.59,27000.0
2012-03-19 12:20:00,36.84,36.85,36.83,36.83,32600.0,29.59,29.5981,29.582,29.582,32600.0
2012-03-19 12:25:00,36.83,36.84,36.83,36.84,27600.0,29.582,29.59,29.582,29.59,27600.0
2012-03-19 12:30:00,36.84,36.86,36.84,36.86,6200.0,29.59,29.6061,29.59,29.6061,6200.0
2012-03-19 12:35:00,36.86,36.87,36.86,36.86,12400.0,29.6061,29.6141,29.6061,29.6061,12400.0
2012-03-19 12:40:00,36.86,36.87,36.85,36.86,106900.0,29.6061,29.6141,29.5981,29.6061,106900.0
2012-03-19 12:45:00,36.86,36.86,36.83,36.85,21000.0,29.6061,29.6061,29.582,29.5981,21000.0
2012-03-19 12:50:00,36.84,36.85,36.84,36.84,6000.0,29.59,29.5981,29.59,29.59,6000.0
2012-03-19 12:55:00,36.85,36.85,36.84,36.85,4600.0,29.5981,29.5981,29.59,29.5981,4600.0
2012-03-19 13:00:00,36.84,36.85,36.83,36.84,18400.0,29.59,29.5981,29.582,29.59,18400.0
2012-03-19 13:05:00,36.84,36.85,36.83,36.84,7600.0,29.59,29.5981,29.582,29.59,7600.0
2012-03-19 13:10:00,36.83,36.85,36.83,36.85,23600.0,29.582,29.5981,29.582,29.5981,23600.0
2012-03-19 13:15:00,36.84,36.85,36.84,36.84,10500.0,29.59,29.5981,29.59,29.59,10500.0
2012-03-19 13:20:00,36.84,36.87,36.83,36.86,45200.0,29.59,29.6141,29.582,29.6061,45200.0
2012-03-19 13:25:00,36.85,36.87,36.85,36.86,9600.0,29.5981,29.6141,29.5981,29.6061,9600.0
2012-03-19 13:30:00,36.86,36.87,36.86,36.87,92200.0,29.6061,29.6141,29.6061,29.6141,92200.0
2012-03-19 13:35:00,36.87,36.87,36.86,36.86,46900.0,29.6141,29.6141,29.6061,29.6061,46900.0
2012-03-19 13:40:00,36.87,36.88,36.86,36.87,20500.0,29.6141,29.6222,29.6061,29.6141,20500.0
2012-03-19 13:45:00,36.87,36.88,36.87,36.88,11100.0,29.6141,29.6222,29.6141,29.6222,11100.0
2012-03-19 13:50:00,36.89,36.9,36.88,36.9,17300.0,29.6302,29.6382,29.6222,29.6382,17300.0
2012-03-19 13:55:00,36.89,36.9,36.88,36.89,11700.0,29.6302,29.6382,29.6222,29.6302,11700.0
2012-03-19 14:00:00,36.89,36.89,36.88,36.88,9200.0,29.6302,29.6302,29.6222,29.6222,9200.0
2012-03-19 14:05:00,36.89,36.89,36.88,36.89,26400.0,29.6302,29.6302,29.6222,29.6302,26400.0
2012-03-19 14:10:00,36.88,36.9,36.88,36.89,72700.0,29.6222,29.6382,29.6222,29.6302,72700.0
2012-03-19 14:15:00,36.89,36.9,36.88,36.88,17800.0,29.6302,29.6382,29.6222,29.6222,17800.0
2012-03-19 14:20:00,36.88,36.9,36.88,36.89,219400.0,29.6222,29.6382,29.6222,29.6302,219400.0
2012-03-19 14:25:00,36.9,36.9,36.89,36.89,18700.0,29.6382,29.6382,29.6302,29.6302,18700.0
2012-03-19 14:30:00,36.89,36.9,36.88,36.88,17600.0,29.6302,29.6382,29.6222,29.6222,17600.0
2012-03-19 14:35:00,36.88,36.89,36.87,36.88,26400.0,29.6222,29.6302,29.6141,29.6222,26400.0
2012-03-19 14:40:00,36.88,36.89,36.87,36.88,18200.0,29.6222,29.6302,29.6141,29.6222,18200.0
2012-03-19 14:45:00,36.88,36.89,36.88,36.88,25200.0,29.6222,29.6302,29.6222,29.6222,25200.0
2012-03-19 14:50:00,36.88,36.89,36.88,36.88,20800.0,29.6222,29.6302,29.6222,29.6222,20800.0
2012-03-19 14:55:00,36.88,36.89,36.87,36.87,56100.0,29.6222,29.6302,29.6141,29.6141,56100.0
2012-03-19 15:00:00,36.87,36.89,36.86,36.89,349100.0,29.6141,29.6302,29.6061,29.6302,349100.0
2012-03-19 15:05:00,36.89,36.89,36.88,36.89,5900.0,29.6302,29.6302,29.6222,29.6302,5900.0
2012-03-19 15:10:00,36.89,36.89,36.87,36.88,19700.0,29.6302,29.6302,29.6141,29.6222,19700.0
2012-03-19 15:15:00,36.89,36.89,36.87,36.87,21900.0,29.6302,29.6302,29.6141,29.6141,21900.0
2012-03-19 15:20:00,36.88,36.88,36.86,36.87,47900.0,29.6222,29.6222,29.6061,29.6141,47900.0
2012-03-19 15:25:00,36.87,36.89,36.86,36.89,54700.0,29.6141,29.6302,29.6061,29.6302,54700.0
2012-03-19 15:30:00,36.89,36.89,36.88,36.88,28300.0,29.6302,29.6302,29.6222,29.6222,28300.0
2012-03-19 15:35:00,36.89,36.89,36.87,36.87,39800.0,29.6302,29.6302,29.6141,29.6141,39800.0
2012-03-19 15:40:00,36.87,36.88,36.85,36.86,49400.0,29.6141,29.6222,29.5981,29.6061,49400.0
2012-03-19 15:45:00,36.85,36.87,36.84,36.84,163100.0,29.5981,29.6141,29.59,29.59,163100.0
2012-03-19 15:50:00,36.84,36.85,36.82,36.82,66000.0,29.59,29.5981,29.574,29.574,66000.0
2012-03-19 15:55:00,36.83,36.84,36.82,36.84,244400.0,29.582,29.59,29.574,29.59,244400.0
2012-03-20 09:30:00,36.62,36.74,36.62,36.72,90900.0,29.4133,29.5097,29.4133,29.4937,90900.0
2012-03-20 09:35:00,36.72,36.72,36.69,36.69,63300.0,29.4937,29.4937,29.4696,29.4696,63300.0
2012-03-20 09:40:00,36.69,36.7,36.66,36.69,54800.0,29.4696,29.4776,29.4455,29.4696,54800.0
2012-03-20 09:45:00,36.68,36.7,36.66,36.7,80600.0,29.4615,29.4776,29.4455,29.4776,80600.0
2012-03-20 09:50:00,36.7,36.72,36.7,36.72,59900.0,29.4776,29.4937,29.4776,29.4937,59900.0
2012-03-20 09:55:00,36.72,36.73,36.68,36.68,83400.0,29.4937,29.5017,29.4615,29.4615,83400.0
2012-03-20 10:00:00,36.69,36.69,36.68,36.68,36200.0,29.4696,29.4696,29.4615,29.4615,36200.0
2012-03-20 10:05:00,36.68,36.69,36.67,36.69,23600.0,29.4615,29.4696,29.4535,29.4696,23600.0
2012-03-20 10:10:00,36.68,36.69,36.67,36.68,7000.0,29.4615,29.4696,29.4535,29.4615,7000.0
2012-03-20 10:15:00,36.68,36.68,36.67,36.67,3600.0,29.4615,29.4615,29.4535,29.4535,3600.0
2012-03-20 10:20:00,36.67,36.67,36.65,36.65,6000.0,29.4535,29.4535,29.4374,29.4374,6000.0
2012-03-20 10:25:00,36.64,36.65,36.63,36.63,76300.0,29.4294,29.4374,29.4214,29.4214,76300.0
2012-03-20 10:30:00,36.63,36.65,36.63,36.65,21200.0,29.4214,29.4374,29.4214,29.4374,21200.0
2012-03-20 10:35:00,36.65,36.65,36.63,36.64,13700.0,29.4374,29.4374,29.4214,29.4294,13700.0
2012-03-20 10:40:00,36.64,36.64,36.61,36.61,8400.0,29.4294,29.4294,29.4053,29.4053,8400.0
2012-03-20 10:45:00,36.62,36.64,36.61,36.63,26000.0,29.4133,29.4294,29.4053,29.4214,26000.0
2012-03-20 10:50:00,36.63,36.65,36.63,36.64,63000.0,29.4214,29.4374,29.4214,29.4294,63000.0
2012-03-20 10:55:00,36.64,36.65,36.63,36.63,40900.0,29.4294,29.4374,29.4214,29.4214,40900.0
2012-03-20 11:00:00,36.63,36.66,36.63,36.65,6900.0,29.4214,29.4455,29.4214,29.4374,6900.0
2012-03-20 11:05:00,36.66,36.66,36.63,36.63,8200.0,29.4455,29.4455,29.4214,29.4214,8200.0
2012-03-20 11:10:00,36.64,36.66,36.64,36.66,31200.0,29.4294,29.4455,29.4294,29.4455,31200.0
2012-03-20 11:15:00,36.65,36.66,36.64,36.64,30800.0,29.4374,29.4455,29.4294,29.4294,30800.0
2012-03-20 11:20:00,36.65,36.66,36.64,36.65,29100.0,29.4374,29.4455,29.4294,29.4374,29100.0
2012-03-20 11:25:00,36.65,36.65,36.64,36.65,13000.0,29.4374,29.4374,29.4294,29.4374,13000.0
2012-03-20 11:30:00,36.65,36.65,36.64,36.64,8200.0,29.4374,29.4374,29.4294,29.4294,8200.0
2012-03-20 11:35:00,36.64,36.65,36.63,36.65,10600.0,29.4294,29.4374,29.4214,29.4374,10600.0
2012-03-20 11:40:00,36.65,36.67,36.64,36.67,7100.0,29.4374,29.4535,29.4294,29.4535,7100.0
2012-03-20 11:45:00,36.66,36.67,36.66,36.67,3700.0,29.4455,29.4535,29.4455,29.4535,3700.0
2012-03-20 11:50:00,36.67,36.67,36.66,36.67,6300.0,29.4535,29.4535,29.4455,29.4535,6300.0
2012-03-20 11:55:00,36.67,36.68,36.67,36.67,3700.0,29.4535,29.4615,29.4535,29.4535,3700.0
2012-03-20 12:00:00,36.68,36.7,36.68,36.69,34600.0,29.4615,29.4776,29.4615,29.4696,34600.0
2012-03-20 12:05:00,36.69,36.71,36.69,36.71,51500.0,29.4696,29.4856,29.4696,29.4856,51500.0
2012-03-20 12:10:00,36.71,36.72,36.71,36.72,1500.0,29.4856,29.4937,29.4856,29.4937,1500.0
2012-03-20 12:15:00,36.72,36.73,36.71,36.73,9300.0,29.4937,29.5017,29.4856,29.5017,9300.0
2012-03-20 12:20:00,36.73,36.73,36.72,36.73,11000.0,29.5017,29.5017,29.4937,29.5017,11000.0
2012-03-20 12:25:00,36.73,36.73,36.71,36.71,13300.0,29.5017,29.5017,29.4856,29.4856,13300.0
2012-03-20 12:30:00,36.71,36.72,36.71,36.72,20600.0,29.4856,29.4937,29.4856,29.4937,20600.0
2012-03-20 12:35:00,36.73,36.73,36.72,36.73,8700.0,29.5017,29.5017,29.4937,29.5017,8700.0
2012-03-20 12:40:00,36.73,36.74,36.72,36.72,10100.0,29.5017,29.5097,29.4937,29.4937,10100.0
2012-03-20 12:45:00,36.73,36.74,36.72,36.74,17900.0,29.5017,29.5097,29.4937,29.5097,17900.0
2012-03-20 12:50:00,36.74,36.74,36.73,36.73,10400.0,29.5097,29.5097,29.5017,29.5017,10400.0
2012-03-20 12:55:00,36.74,36.74,36.72,36.73,14400.0,29.5097,29.5097,29.4937,29.5017,14400.0
2012-03-20 13:00:00,36.72,36.73,36.72,36.73,8400.0,29.4937,29.5017,29.4937,29.5017,8400.0
2012-03-20 13:05:00,36.72,36.76,36.72,36.76,12500.0,29.4937,29.5258,29.4937,29.5258,12500.0
2012-03-20 13:10:00,36.76,36.77,36.75,36.75,8100.0,29.5258,29.5338,29.5177,29.5177,8100.0
2012-03-20 13:15:00,36.75,36.75,36.73,36.74,9400.0,29.5177,29.5177,29.5017,29.5097,9400.0
2012-03-20 13:20:00,36.73,36.74,36.72,36.72,7400.0,29.5017,29.5097,29.4937,29.4937,7400.0
2012-03-20 13:25:00,36.72,36.73,36.72,36.72,8900.0,29.4937,29.5017,29.4937,29.4937,8900.0
2012-03-20 13:30:00,36.72,36.72,36.71,36.71,2300.0,29.4937,29.4937,29.4856,29.4856,2300.0
2012-03-20 13:35:00,36.72,36.72,36.7,36.71,19100.0,29.4937,29.4937,29.4776,29.4856,19100.0
2012-03-20 13:40:00,36.71,36.73,36.71,36.73,4600.0,29.4856,29.5017,29.4856,29.5017,4600.0
2012-03-20 13:45:00,36.73,36.74,36.72,36.73,3600.0,29.5017,29.5097,29.4937,29.5017,3600.0
2012-03-20 13:50:00,36.72,36.72,36.71,36.72,6700.0,29.4937,29.4937,29.4856,29.4937,6700.0
2012-03-20 13:55:00,36.72,36.73,36.71,36.71,8700.0,29.4937,29.5017,29.4856,29.4856,8700.0
2012-03-20 14:00:00,36.72,36.72,36.71,36.71,2300.0,29.4937,29.4937,29.4856,29.4856,2300.0
2012-03-20 14:05:00,36.71,36.71,36.7,36.71,9200.0,29.4856,29.4856,29.4776,29.4856,9200.0
2012-03-20 14:10:00,36.7,36.71,36.7,36.7,14000.0,29.4776,29.4856,29.4776,29.4776,14000.0
2012-03-20 14:15:00,36.71,36.74,36.7,36.73,55100.0,29.4856,29.5097,29.4776,29.5017,55100.0
2012-03-20 14:20:00,36.73,36.73,36.72,36.73,5400.0,29.5017,29.5017,29.4937,29.5017,5400.0
2012-03-20 14:25:00,36.73,36.74,36.73,36.73,264200.0,29.5017,29.5097,29.5017,29.5017,264200.0
2012-03-20 14:30:00,36.73,36.74,36.72,36.73,26300.0,29.5017,29.5097,29.4937,29.5017,26300.0
2012-03-20 14:35:00,36.73,36.73,36.72,36.72,15600.0,29.5017,29.5017,29.4937,29.4937,15600.0
2012-03-20 14:40:00,36.71,36.72,36.71,36.72,4900.0,29.4856,29.4937,29.4856,29.4937,4900.0
2012-03-20 14:45:00,36.72,36.72,36.7,36.7,14800.0,29.4937,29.4937,29.4776,29.4776,14800.0
2012-03-20 14:50:00,36.7,36.7,36.69,36.7,3400.0,29.4776,29.4776,29.4696,29.4776,3400.0
2012-03-20 14:55:00,36.7,36.7,36.7,36.7,800.0,29.4776,29.4776,29.4776,29.4776,800.0
2012-03-20 15:00:00,36.71,36.72,36.7,36.72,7800.0,29.4856,29.4937,29.4776,29.4937,7800.0
2012-03-20 15:05:00,36.72,36.72,36.71,36.72,3900.0,29.4937,29.4937,29.4856,29.4937,3900.0
2012-03-20 15:10:00,36.71,36.71,36.7,36.7,20700.0,29.4856,29.4856,29.4776,29.4776,20700.0
2012-03-20 15:15:00,36.7,36.71,36.7,36.7,25700.0,29.4776,29.4856,29.4776,29.4776,25700.0
2012-03-20 15:20:00,36.7,36.7,36.69,36.7,26100.0,29.4776,29.4776,29.4696,29.4776,26100.0
2012-03-20 15:25:00,36.69,36.7,36.68,36.69,62600.0,29.4696,29.4776,29.4615,29.4696,62600.0
2012-03-20 15:30:00,36.69,36.7,36.69,36.69,26800.0,29.4696,29.4776,29.4696,29.4696,26800.0
2012-03-20 15:35:00,36.7,36.7,36.67,36.67,19900.0,29.4776,29.4776,29.4535,29.4535,19900.0
2012-03-20 15:40:00,36.67,36.68,36.66,36.66,53600.0,29.4535,29.4615,29.4455,29.4455,53600.0
2012-03-20 15:45:00,36.67,36.67,36.64,36.65,382700.0,29.4535,29.4535,29.4294,29.4374,382700.0
2012-03-20 15:50:00,36.65,36.66,36.64,36.66,225100.0,29.4374,29.4455,29.4294,29.4455,225100.0
2012-03-20 15:55:00,36.66,36.67,36.65,36.66,331300.0,29.4455,29.4535,29.4374,29.4455,331300.0
2012-03-21 09:30:00,36.7,36.7,36.6,36.62,95700.0,29.4776,29.4776,29.3973,29.4133,95700.0
2012-03-21 09:35:00,36.62,36.65,36.62,36.63,58500.0,29.4133,29.4374,29.4133,29.4214,58500.0
2012-03-21 09:40:00,36.63,36.68,36.62,36.67,100500.0,29.4214,29.4615,29.4133,29.4535,100500.0
2012-03-21 09:45:00,36.67,36.68,36.65,36.65,77200.0,29.4535,29.4615,29.4374,29.4374,77200.0
2012-03-21 09:50:00,36.65,36.67,36.62,36.62,63300.0,29.4374,29.4535,29.4133,29.4133,63300.0
2012-03-21 09:55:00,36.61,36.62,36.6,36.6,19000.0,29.4053,29.4133,29.3973,29.3973,19000.0
2012-03-21 10:00:00,36.6,36.63,36.6,36.63,42900.0,29.3973,29.4214,29.3973,29.4214,42900.0
2012-03-21 10:05:00,36.63,36.63,36.6,36.6,77700.0,29.4214,29.4214,29.3973,29.3973,77700.0
2012-03-21 10:10:00,36.6,36.61,36.59,36.6,28200.0,29.3973,29.4053,29.3892,29.3973,28200.0
2012-03-21 10:15:00,36.6,36.63,36.59,36.6,47900.0,29.3973,29.4214,29.3892,29.3973,47900.0
2012-03-21 10:20:00,36.61,36.61,36.6,36.61,33500.0,29.4053,29.4053,29.3973,29.4053,33500.0
2012-03-21 10:25:00,36.61,36.61,36.6,36.61,18500.0,29.4053,29.4053,29.3973,29.4053,18500.0
2012-03-21 10:30:00,36.61,36.63,36.6,36.62,29300.0,29.4053,29.4214,29.3973,29.4133,29300.0
2012-03-21 10:35:00,36.62,36.65,36.61,36.65,29400.0,29.4133,29.4374,29.4053,29.4374,29400.0
2012-03-21 10:40:00,36.66,36.66,36.64,36.65,9800.0,29.4455,29.4455,29.4294,29.4374,9800.0
2012-03-21 10:45:00,36.65,36.65,36.61,36.63,34800.0,29.4374,29.4374,29.4053,29.4214,34800.0
2012-03-21 10:50:00,36.62,36.63,36.61,36.61,12300.0,29.4133,29.4214,29.4053,29.4053,12300.0
2012-03-21 10:55:00,36.62,36.62,36.59,36.59,15400.0,29.4133,29.4133,29.3892,29.3892,15400.0
2012-03-21 11:00:00,36.59,36.59,36.57,36.58,37200.0,29.3892,29.3892,29.3732,29.3812,37200.0
2012-03-21 11:05:00,36.57,36.59,36.57,36.58,63400.0,29.3732,29.3892,29.3732,29.3812,63400.0
2012-03-21 11:10:00,36.57,36.6,36.57,36.6,39600.0,29.3732,29.3973,29.3732,29.3973,39600.0
2012-03-21 11:15:00,36.59,36.6,36.58,36.6,48400.0,29.3892,29.3973,29.3812,29.3973,48400.0
2012-03-21 11:20:00,36.6,36.61,36.58,36.59,48000.0,29.3973,29.4053,29.3812,29.3892,48000.0
2012-03-21 11:25:00,36.59,36.59,36.58,36.59,29900.0,29.3892,29.3892,29.3812,29.3892,29900.0
2012-03-21 11:30:00,36.59,36.6,36.59,36.59,6200.0,29.3892,29.3973,29.3892,29.3892,6200.0
2012-03-21 11:35:00,36.59,36.63,36.59,36.62,32200.0,29.3892,29.4214,29.3892,29.4133,32200.0
2012-03-21 11:40:00,36.62,36.65,36.62,36.64,13800.0,29.4133,29.4374,29.4133,29.4294,13800.0
2012-03-21 11:45:00,36.65,36.65,36.63,36.64,15900.0,29.4374,29.4374,29.4214,29.4294,15900.0
2012-03-21 11:50:00,36.65,36.65,36.62,36.63,12200.0,29.4374,29.4374,29.4133,29.4214,12200.0
2012-03-21 11:55:00,36.62,36.63,36.62,36.62,6500.0,29.4133,29.4214,29.4133,29.4133,6500.0
2012-03-21 12:00:00,36.62,36.65,36.62,36.65,20500.0,29.4133,29.4374,29.4133,29.4374,20500.0
2012-03-21 12:05:00,36.64,36.66,36.64,36.66,8800.0,29.4294,29.4455,29.4294,29.4455,8800.0
2012-03-21 12:10:00,36.65,36.69,36.65,36.69,15600.0,29.4374,29.4696,29.4374,29.4696,15600.0
2012-03-21 12:15:00,36.69,36.69,36.67,36.68,270000.0,29.4696,29.4696,29.4535,29.4615,270000.0
2012-03-21 12:20:00,36.68,36.71,36.68,36.71,14000.0,29.4615,29.4856,29.4615,29.4856,14000.0
2012-03-21 12:25:00,36.7,36.7,36.69,36.7,20500.0,29.4776,29.4776,29.4696,29.4776,20500.0
2012-03-21 12:30:00,36.69,36.7,36.69,36.69,42100.0,29.4696,29.4776,29.4696,29.4696,42100.0
2012-03-21 12:35:00,36.69,36.69,36.67,36.67,22100.0,29.4696,29.4696,29.4535,29.4535,22100.0
2012-03-21 12:40:00,36.67,36.68,36.65,36.65,35300.0,29.4535,29.4615,29.4374,29.4374,35300.0
2012-03-21 12:45:00,36.66,36.66,36.64,36.64,18800.0,29.4455,29.4455,29.4294,29.4294,18800.0
2012-03-21 12:50:00,36.64,36.66,36.64,36.66,13100.0,29.4294,29.4455,29.4294,29.4455,13100.0
2012-03-21 12:55:00,36.66,36.67,36.65,36.66,13000.0,29.4455,29.4535,29.4374,29.4455,13000.0
2012-03-21 13:00:00,36.66,36.66,36.65,36.66,7600.0,29.4455,29.4455,29.4374,29.4455,7600.0
2012-03-21 13:05:00,36.65,36.66,36.64,36.64,10400.0,29.4374,29.4455,29.4294,29.4294,10400.0
2012-03-21 13:10:00,36.65,36.65,36.62,36.62,16600.0,29.4374,29.4374,29.4133,29.4133,16600.0
2012-03-21 13:15:00,36.62,36.63,36.62,36.63,8300.0,29.4133,29.4214,29.4133,29.4214,8300.0
2012-03-21 13:20:00,36.63,36.63,36.61,36.62,40500.0,29.4214,29.4214,29.4053,29.4133,40500.0
2012-03-21 13:25:00,36.61,36.62,36.6,36.62,283600.0,29.4053,29.4133,29.3973,29.4133,283600.0
2012-03-21 13:30:00,36.62,36.63,36.61,36.62,15400.0,29.4133,29.4214,29.4053,29.4133,15400.0
2012-03-21 13:35:00,36.62,36.63,36.6,36.61,16500.0,29.4133,29.4214,29.3973,29.4053,16500.0
2012-03-21 13:40:00,36.61,36.61,36.6,36.61,6600.0,29.4053,29.4053,29.3973,29.4053,6600.0
2012-03-21 13:45:00,36.61,36.62,36.6,36.61,15900.0,29.4053,29.4133,29.3973,29.4053,15900.0
2012-03-21 13:50:00,36.61,36.64,36.61,36.64,70000.0,29.4053,29.4294,29.4053,29.4294,70000.0
2012-03-21 13:55:00,36.63,36.64,36.62,36.62,11600.0,29.4214,29.4294,29.4133,29.4133,11600.0
2012-03-21 14:00:00,36.62,36.66,36.62,36.65,33300.0,29.4133,29.4455,29.4133,29.4374,33300.0
2012-03-21 14:05:00,36.65,36.65,36.64,36.64,7000.0,29.4374,29.4374,29.4294,29.4294,7000.0
2012-03-21 14:10:00,36.64,36.65,36.63,36.65,17400.0,29.4294,29.4374,29.4214,29.4374,17400.0
2012-03-21 14:15:00,36.65,36.68,36.65,36.66,33400.0,29.4374,29.4615,29.4374,29.4455,33400.0
2012-03-21 14:20:00,36.66,36.67,36.66,36.66,18100.0,29.4455,29.4535,29.4455,29.4455,18100.0
2012-03-21 14:25:00,36.66,36.67,36.65,36.66,13000.0,29.4455,29.4535,29.4374,29.4455,13000.0
2012-03-21 14:30:00,36.66,36.69,36.65,36.69,29000.0,29.4455,29.4696,29.4374,29.4696,29000.0
2012-03-21 14:35:00,36.68,36.68,36.66,36.66,10600.0,29.4615,29.4615,29.4455,29.4455,10600.0
2012-03-21 14:40:00,36.66,36.67,36.66,36.66,13400.0,29.4455,29.4535,29.4455,29.4455,13400.0
2012-03-21 14:45:00,36.66,36.66,36.65,36.65,8000.0,29.4455,29.4455,29.4374,29.4374,8000.0
2012-03-21 14:50:00,36.65,36.66,36.64,36.65,25000.0,29.4374,29.4455,29.4294,29.4374,25000.0
2012-03-21 14:55:00,36.65,36.68,36.65,36.68,212500.0,29.4374,29.4615,29.4374,29.4615,212500.0
2012-03-21 15:00:00,36.67,36.68,36.67,36.67,8500.0,29.4535,29.4615,29.4535,29.4535,8500.0
2012-03-21 15:05:00,36.67,36.71,36.67,36.7,35400.0,29.4535,29.4856,29.4535,29.4776,35400.0
2012-03-21 15:10:00,36.69,36.71,36.69,36.7,18400.0,29.4696,29.4856,29.4696,29.4776,18400.0
2012-03-21 15:15:00,36.7,36.71,36.69,36.71,27300.0,29.4776,29.4856,29.4696,29.4856,27300.0
2012-03-21 15:20:00,36.71,36.72,36.71,36.71,26100.0,29.4856,29.4937,29.4856,29.4856,26100.0
2012-03-21 15:25:00,36.71,36.72,36.7,36.7,20500.0,29.4856,29.4937,29.4776,29.4776,20500.0
2012-03-21 15:30:00,36.7,36.71,36.7,36.7,19400.0,29.4776,29.4856,29.4776,29.4776,19400.0
2012-03-21 15:35:00,36.7,36.71,36.69,36.69,25900.0,29.4776,29.4856,29.4696,29.4696,25900.0
2012-03-21 15:40:00,36.69,36.69,36.68,36.69,36400.0,29.4696,29.4696,29.4615,29.4696,36400.0
2012-03-21 15:45:00,36.68,36.69,36.66,36.67,65700.0,29.4615,29.4696,29.4455,29.4535,65700.0
2012-03-21 15:50:00,36.67,36.68,36.65,36.66,112600.0,29.4535,29.4615,29.4374,29.4455,112600.0
2012-03-21 15:55:00,36.65,36.66,36.63,36.63,452400.0,29.4374,29.4455,29.4214,29.4214,452400.0
2012-03-22 09:30:00,36.48,36.5,36.4,36.47,293300.0,29.3009,29.3169,29.2366,29.2928,293300.0
2012-03-22 09:35:00,36.46,36.51,36.46,36.47,342100.0,29.2848,29.325,29.2848,29.2928,342100.0
2012-03-22 09:40:00,36.48,36.52,36.47,36.51,241400.0,29.3009,29.333,29.2928,29.325,241400.0
2012-03-22 09:45:00,36.51,36.54,36.5,36.52,146900.0,29.325,29.3491,29.3169,29.333,146900.0
2012-03-22 09:50:00,36.53,36.53,36.5,36.51,59000.0,29.341,29.341,29.3169,29.325,59000.0
2012-03-22 09:55:00,36.51,36.51,36.49,36.51,35600.0,29.325,29.325,29.3089,29.325,35600.0
2012-03-22 10:00:00,36.5,36.53,36.49,36.52,15300.0,29.3169,29.341,29.3089,29.333,15300.0
2012-03-22 10:05:00,36.52,36.53,36.51,36.51,11200.0,29.333,29.341,29.325,29.325,11200.0
2012-03-22 10:10:00,36.51,36.53,36.51,36.52,9100.0,29.325,29.341,29.325,29.333,9100.0
2012-03-22 10:15:00,36.51,36.52,36.48,36.5,15200.0,29.325,29.333,29.3009,29.3169,15200.0
2012-03-22 10:20:00,36.5,36.52,36.49,36.52,9500.0,29.3169,29.333,29.3089,29.333,9500.0
2012-03-22 10:25:00,36.52,36.52,36.5,36.51,60700.0,29.333,29.333,29.3169,29.325,60700.0
2012-03-22 10:30:00,36.5,36.52,36.49,36.5,27700.0,29.3169,29.333,29.3089,29.3169,27700.0
2012-03-22 10:35:00,36.5,36.51,36.47,36.47,166500.0,29.3169,29.325,29.2928,29.2928,166500.0
2012-03-22 10:40:00,36.47,36.5,36.47,36.5,24500.0,29.2928,29.3169,29.2928,29.3169,24500.0
2012-03-22 10:45:00,36.5,36.51,36.47,36.47,17500.0,29.3169,29.325,29.2928,29.2928,17500.0
2012-03-22 10:50:00,36.47,36.47,36.43,36.43,181300.0,29.2928,29.2928,29.2607,29.2607,181300.0
2012-03-22 10:55:00,36.43,36.44,36.42,36.44,12700.0,29.2607,29.2688,29.2527,29.2688,12700.0
2012-03-22 11:00:00,36.45,36.46,36.42,36.45,26400.0,29.2768,29.2848,29.2527,29.2768,26400.0
2012-03-22 11:05:00,36.45,36.45,36.43,36.44,73600.0,29.2768,29.2768,29.2607,29.2688,73600.0
2012-03-22 11:10:00,36.44,36.46,36.44,36.45,26700.0,29.2688,29.2848,29.2688,29.2768,26700.0
2012-03-22 11:15:00,36.45,36.46,36.44,36.45,14100.0,29.2768,29.2848,29.2688,29.2768,14100.0
2012-03-22 11:20:00,36.45,36.46,36.45,36.46,9000.0,29.2768,29.2848,29.2768,29.2848,9000.0
2012-03-22 11:25:00,36.46,36.46,36.45,36.45,6500.0,29.2848,29.2848,29.2768,29.2768,6500.0
2012-03-22 11:30:00,36.45,36.48,36.45,36.48,85500.0,29.2768,29.3009,29.2768,29.3009,85500.0
2012-03-22 11:35:00,36.47,36.48,36.47,36.47,12600.0,29.2928,29.3009,29.2928,29.2928,12600.0
2012-03-22 11:40:00,36.48,36.49,36.46,36.46,24000.0,29.3009,29.3089,29.2848,29.2848,24000.0
2012-03-22 11:45:00,36.46,36.47,36.44,36.45,35600.0,29.2848,29.2928,29.2688,29.2768,35600.0
2012-03-22 11:50:00,36.45,36.47,36.45,36.47,38200.0,29.2768,29.2928,29.2768,29.2928,38200.0
2012-03-22 11:55:00,36.46,36.49,36.46,36.48,35800.0,29.2848,29.3089,29.2848,29.3009,35800.0
2012-03-22 12:00:00,36.48,36.51,36.48,36.51,14400.0,29.3009,29.325,29.3009,29.325,14400.0
2012-03-22 12:05:00,36.5,36.51,36.49,36.51,36600.0,29.3169,29.325,29.3089,29.325,36600.0
2012-03-22 12:10:00,36.52,36.52,36.5,36.5,20700.0,29.333,29.333,29.3169,29.3169,20700.0
2012-03-22 12:15:00,36.5,36.53,36.49,36.52,467900.0,29.3169,29.341,29.3089,29.333,467900.0
2012-03-22 12:20:00,36.52,36.53,36.52,36.52,4300.0,29.333,29.341,29.333,29.333,4300.0
2012-03-22 12:25:00,36.52,36.54,36.52,36.53,21400.0,29.333,29.3491,29.333,29.341,21400.0
2012-03-22 12:30:00,36.54,36.55,36.52,36.52,72300.0,29.3491,29.3571,29.333,29.333,72300.0
2012-03-22 12:35:00,36.53,36.54,36.52,36.54,7200.0,29.341,29.3491,29.333,29.3491,7200.0
2012-03-22 12:40:00,36.54,36.54,36.52,36.53,7700.0,29.3491,29.3491,29.333,29.341,7700.0
2012-03-22 12:45:00,36.53,36.55,36.52,36.55,148400.0,29.341,29.3571,29.333,29.3571,148400.0
2012-03-22 12:50:00,36.55,36.57,36.54,36.56,28400.0,29.3571,29.3732,29.3491,29.3651,28400.0
2012-03-22 12:55:00,36.55,36.56,36.55,36.56,9600.0,29.3571,29.3651,29.3571,29.3651,9600.0
2012-03-22 13:00:00,36.56,36.57,36.56,36.56,15800.0,29.3651,29.3732,29.3651,29.3651,15800.0
2012-03-22 13:05:00,36.56,36.56,36.54,36.55,4000.0,29.3651,29.3651,29.3491,29.3571,4000.0
2012-03-22 13:10:00,36.54,36.55,36.54,36.54,2200.0,29.3491,29.3571,29.3491,29.3491,2200.0
2012-03-22 13:15:00,36.55,36.55,36.54,36.54,8700.0,29.3571,29.3571,29.3491,29.3491,8700.0
2012-03-22 13:20:00,36.53,36.54,36.53,36.54,2800.0,29.341,29.3491,29.341,29.3491,2800.0
2012-03-22 13:25:00,36.53,36.57,36.53,36.56,88000.0,29.341,29.3732,29.341,29.3651,88000.0
2012-03-22 13:30:00,36.56,36.57,36.55,36.57,3400.0,29.3651,29.3732,29.3571,29.3732,3400.0
2012-03-22 13:35:00,36.56,36.59,36.56,36.58,131000.0,29.3651,29.3892,29.3651,29.3812,131000.0
2012-03-22 13:40:00,36.59,36.59,36.58,36.59,4400.0,29.3892,29.3892,29.3812,29.3892,4400.0
2012-03-22 13:45:00,36.59,36.59,36.58,36.58,4600.0,29.3892,29.3892,29.3812,29.3812,4600.0
2012-03-22 13:50:00,36.58,36.59,36.57,36.57,2500.0,29.3812,29.3892,29.3732,29.3732,2500.0
2012-03-22 13:55:00,36.57,36.59,36.57,36.59,19400.0,29.3732,29.3892,29.3732,29.3892,19400.0
2012-03-22 14:00:00,36.59,36.59,36.57,36.59,294200.0,29.3892,29.3892,29.3732,29.3892,294200.0
2012-03-22 14:05:00,36.59,36.59,36.57,36.58,10500.0,29.3892,29.3892,29.3732,29.3812,10500.0
2012-03-22 14:10:00,36.58,36.59,36.58,36.59,6800.0,29.3812,29.3892,29.3812,29.3892,6800.0
2012-03-22 14:15:00,36.58,36.58,36.57,36.57,20500.0,29.3812,29.3812,29.3732,29.3732,20500.0
2012-03-22 14:20:00,36.57,36.57,36.55,36.56,15800.0,29.3732,29.3732,29.3571,29.3651,15800.0
2012-03-22 14:25:00,36.57,36.58,36.56,36.58,26100.0,29.3732,29.3812,29.3651,29.3812,26100.0
2012-03-22 14:30:00,36.59,36.59,36.57,36.58,9000.0,29.3892,29.3892,29.3732,29.3812,9000.0
2012-03-22 14:35:00,36.58,36.58,36.57,36.58,4700.0,29.3812,29.3812,29.3732,29.3812,4700.0
2012-03-22 14:40:00,36.58,36.59,36.57,36.59,9300.0,29.3812,29.3892,29.3732,29.3892,9300.0
2012-03-22 14:45:00,36.59,36.59,36.55,36.56,64900.0,29.3892,29.3892,29.3571,29.3651,64900.0
2012-03-22 14:50:00,36.57,36.57,36.56,36.56,6900.0,29.3732,29.3732,29.3651,29.3651,6900.0
2012-03-22 14:55:00,36.56,36.57,36.56,36.56,3900.0,29.3651,29.3732,29.3651,29.3651,3900.0
2012-03-22 15:00:00,36.56,36.56,36.54,36.54,13100.0,29.3651,29.3651,29.3491,29.3491,13100.0
2012-03-22 15:05:00,36.55,36.56,36.53,36.54,11500.0,29.3571,29.3651,29.341,29.3491,11500.0
2012-03-22 15:10:00,36.55,36.55,36.53,36.53,10900.0,29.3571,29.3571,29.341,29.341,10900.0
2012-03-22 15:15:00,36.52,36.52,36.49,36.49,71500.0,29.333,29.333,29.3089,29.3089,71500.0
2012-03-22 15:20:00,36.49,36.52,36.48,36.52,164000.0,29.3089,29.333,29.3009,29.333,164000.0
2012-03-22 15:25:00,36.51,36.54,36.51,36.53,19300.0,29.325,29.3491,29.325,29.341,19300.0
2012-03-22 15:30:00,36.53,36.54,36.52,36.52,12200.0,29.341,29.3491,29.333,29.333,12200.0
2012-03-22 15:35:00,36.52,36.55,36.51,36.54,113000.0,29.333,29.3571,29.325,29.3491,113000.0
2012-03-22 15:40:00,36.54,36.57,36.54,36.56,42700.0,29.3491,29.3732,29.3491,29.3651,42700.0
2012-03-22 15:45:00,36.55,36.58,36.53,36.56,156400.0,29.3571,29.3812,29.341,29.3651,156400.0
2012-03-22 15:50:00,36.55,36.56,36.52,36.52,160700.0,29.3571,29.3651,29.333,29.333,160700.0
2012-03-22 15:55:00,36.52,36.54,36.52,36.53,313700.0,29.333,29.3491,29.333,29.341,313700.0
2012-03-23 09:30:00,36.59,36.59,36.52,36.54,41600.0,29.3892,29.3892,29.333,29.3491,41600.0
2012-03-23 09:35:00,36.54,36.57,36.53,36.55,38400.0,29.3491,29.3732,29.341,29.3571,38400.0
2012-03-23 09:40:00,36.55,36.56,36.54,36.55,71500.0,29.3571,29.3651,29.3491,29.3571,71500.0
2012-03-23 09:45:00,36.55,36.55,36.53,36.55,34400.0,29.3571,29.3571,29.341,29.3571,34400.0
2012-03-23 09:50:00,36.55,36.56,36.54,36.55,33700.0,29.3571,29.3651,29.3491,29.3571,33700.0
2012-03-23 09:55:00,36.55,36.57,36.52,36.54,28300.0,29.3571,29.3732,29.333,29.3491,28300.0
2012-03-23 10:00:00,36.53,36.55,36.51,36.55,28100.0,29.341,29.3571,29.325,29.3571,28100.0
2012-03-23 10:05:00,36.54,36.54,36.48,36.49,30700.0,29.3491,29.3491,29.3009,29.3089,30700.0
2012-03-23 10:10:00,36.49,36.51,36.46,36.51,40300.0,29.3089,29.325,29.2848,29.325,40300.0
2012-03-23 10:15:00,36.51,36.52,36.5,36.51,60400.0,29.325,29.333,29.3169,29.325,60400.0
2012-03-23 10:20:00,36.52,36.52,36.49,36.5,20500.0,29.333,29.333,29.3089,29.3169,20500.0
2012-03-23 10:25:00,36.5,36.5,36.48,36.48,14100.0,29.3169,29.3169,29.3009,29.3009,14100.0
2012-03-23 10:30:00,36.48,36.49,36.47,36.48,65300.0,29.3009,29.3089,29.2928,29.3009,65300.0
2012-03-23 10:35:00,36.48,36.51,36.48,36.51,39700.0,29.3009,29.325,29.3009,29.325,39700.0
2012-03-23 10:40:00,36.5,36.5,36.49,36.5,6400.0,29.3169,29.3169,29.3089,29.3169,6400.0
2012-03-23 10:45:00,36.49,36.5,36.49,36.5,19900.0,29.3089,29.3169,29.3089,29.3169,19900.0
2012-03-23 10:50:00,36.5,36.52,36.49,36.51,6700.0,29.3169,29.333,29.3089,29.325,6700.0
2012-03-23 10:55:00,36.52,36.52,36.51,36.52,1300.0,29.333,29.333,29.325,29.333,1300.0
2012-03-23 11:00:00,36.52,36.52,36.51,36.51,45000.0,29.333,29.333,29.325,29.325,45000.0
2012-03-23 11:05:00,36.51,36.53,36.5,36.51,52700.0,29.325,29.341,29.3169,29.325,52700.0
2012-03-23 11:10:00,36.51,36.52,36.5,36.52,65100.0,29.325,29.333,29.3169,29.333,65100.0
2012-03-23 11:15:00,36.52,36.54,36.52,36.54,59700.0,29.333,29.3491,29.333,29.3491,59700.0
2012-03-23 11:20:00,36.55,36.56,36.54,36.55,41500.0,29.3571,29.3651,29.3491,29.3571,41500.0
2012-03-23 11:25:00,36.55,36.57,36.54,36.57,67200.0,29.3571,29.3732,29.3491,29.3732,67200.0
2012-03-23 11:30:00,36.58,36.61,36.58,36.61,15200.0,29.3812,29.4053,29.3812,29.4053,15200.0
2012-03-23 11:35:00,36.6,36.6,36.58,36.58,5500.0,29.3973,29.3973,29.3812,29.3812,5500.0
2012-03-23 11:40:00,36.59,36.59,36.57,36.58,258200.0,29.3892,29.3892,29.3732,29.3812,258200.0
2012-03-23 11:45:00,36.59,36.6,36.58,36.6,19500.0,29.3892,29.3973,29.3812,29.3973,19500.0
2012-03-23 11:50:00,36.59,36.61,36.59,36.61,5000.0,29.3892,29.4053,29.3892,29.4053,5000.0
2012-03-23 11:55:00,36.62,36.62,36.61,36.62,105800.0,29.4133,29.4133,29.4053,29.4133,105800.0
2012-03-23 12:00:00,36.62,36.63,36.61,36.61,12300.0,29.4133,29.4214,29.4053,29.4053,12300.0
2012-03-23 12:05:00,36.61,36.62,36.61,36.62,4200.0,29.4053,29.4133,29.4053,29.4133,4200.0
2012-03-23 12:10:00,36.62,36.62,36.61,36.61,7500.0,29.4133,29.4133,29.4053,29.4053,7500.0
2012-03-23 12:15:00,36.61,36.62,36.6,36.61,8100.0,29.4053,29.4133,29.3973,29.4053,8100.0
2012-03-23 12:20:00,36.61,36.61,36.59,36.6,21600.0,29.4053,29.4053,29.3892,29.3973,21600.0
2012-03-23 12:25:00,36.6,36.62,36.6,36.6,14900.0,29.3973,29.4133,29.3973,29.3973,14900.0
2012-03-23 12:30:00,36.6,36.62,36.59,36.59,13000.0,29.3973,29.4133,29.3892,29.3892,13000.0
2012-03-23 12:35:00,36.59,36.6,36.58,36.59,12000.0,29.3892,29.3973,29.3812,29.3892,12000.0
2012-03-23 12:40:00,36.59,36.6,36.58,36.6,68100.0,29.3892,29.3973,29.3812,29.3973,68100.0
2012-03-23 12:45:00,36.6,36.61,36.59,36.6,7700.0,29.3973,29.4053,29.3892,29.3973,7700.0
2012-03-23 12:50:00,36.6,36.62,36.59,36.61,18300.0,29.3973,29.4133,29.3892,29.4053,18300.0
2012-03-23 12:55:00,36.62,36.63,36.61,36.62,9000.0,29.4133,29.4214,29.4053,29.4133,9000.0
2012-03-23 13:00:00,36.62,36.63,36.61,36.63,5100.0,29.4133,29.4214,29.4053,29.4214,5100.0
2012-03-23 13:05:00,36.62,36.63,36.62,36.63,4000.0,29.4133,29.4214,29.4133,29.4214,4000.0
2012-03-23 13:10:00,36.62,36.62,36.61,36.62,6600.0,29.4133,29.4133,29.4053,29.4133,6600.0
2012-03-23 13:15:00,36.61,36.63,36.61,36.63,15400.0,29.4053,29.4214,29.4053,29.4214,15400.0
2012-03-23 13:20:00,36.63,36.64,36.62,36.62,18800.0,29.4214,29.4294,29.4133,29.4133,18800.0
2012-03-23 13:25:00,36.62,36.63,36.62,36.62,5400.0,29.4133,29.4214,29.4133,29.4133,5400.0
2012-03-23 13:30:00,36.62,36.63,36.62,36.62,12200.0,29.4133,29.4214,29.4133,29.4133,12200.0
2012-03-23 13:35:00,36.62,36.62,36.6,36.6,14100.0,29.4133,29.4133,29.3973,29.3973,14100.0
2012-03-23 13:40:00,36.61,36.61,36.6,36.61,3400.0,29.4053,29.4053,29.3973,29.4053,3400.0
2012-03-23 13:45:00,36.61,36.61,36.6,36.61,11500.0,29.4053,29.4053,29.3973,29.4053,11500.0
2012-03-23 13:50:00,36.61,36.61,36.59,36.6,8500.0,29.4053,29.4053,29.3892,29.3973,8500.0
2012-03-23 13:55:00,36.59,36.6,36.59,36.59,37000.0,29.3892,29.3973,29.3892,29.3892,37000.0
2012-03-23 14:00:00,36.58,36.6,36.58,36.59,5300.0,29.3812,29.3973,29.3812,29.3892,5300.0
2012-03-23 14:05:00,36.59,36.6,36.58,36.58,5200.0,29.3892,29.3973,29.3812,29.3812,5200.0
2012-03-23 14:10:00,36.58,36.59,36.58,36.59,2300.0,29.3812,29.3892,29.3812,29.3892,2300.0
2012-03-23 14:15:00,36.59,36.61,36.59,36.61,9900.0,29.3892,29.4053,29.3892,29.4053,9900.0
2012-03-23 14:20:00,36.61,36.61,36.6,36.61,12600.0,29.4053,29.4053,29.3973,29.4053,12600.0
2012-03-23 14:25:00,36.61,36.61,36.6,36.6,27000.0,29.4053,29.4053,29.3973,29.3973,27000.0
2012-03-23 14:30:00,36.61,36.61,36.6,36.61,4200.0,29.4053,29.4053,29.3973,29.4053,4200.0
2012-03-23 14:35:00,36.61,36.61,36.59,36.59,44400.0,29.4053,29.4053,29.3892,29.3892,44400.0
2012-03-23 14:40:00,36.6,36.6,36.59,36.6,8100.0,29.3973,29.3973,29.3892,29.3973,8100.0
2012-03-23 14:45:00,36.59,36.61,36.59,36.61,6000.0,29.3892,29.4053,29.3892,29.4053,6000.0
2012-03-23 14:50:00,36.61,36.62,36.61,36.62,2900.0,29.4053,29.4133,29.4053,29.4133,2900.0
2012-03-23 14:55:00,36.61,36.61,36.6,36.61,12000.0,29.4053,29.4053,29.3973,29.4053,12000.0
2012-03-23 15:00:00,36.61,36.62,36.6,36.6,20100.0,29.4053,29.4133,29.3973,29.3973,20100.0
2012-03-23 15:05:00,36.6,36.61,36.6,36.61,9300.0,29.3973,29.4053,29.3973,29.4053,9300.0
2012-03-23 15:10:00,36.61,36.61,36.59,36.61,15200.0,29.4053,29.4053,29.3892,29.4053,15200.0
2012-03-23 15:15:00,36.61,36.62,36.61,36.62,22900.0,29.4053,29.4133,29.4053,29.4133,22900.0
2012-03-23 15:20:00,36.62,36.63,36.61,36.61,58800.0,29.4133,29.4214,29.4053,29.4053,58800.0
2012-03-23 15:25:00,36.62,36.63,36.61,36.63,53700.0,29.4133,29.4214,29.4053,29.4214,53700.0
2012-03-23 15:30:00,36.63,36.64,36.62,36.63,28500.0,29.4214,29.4294,29.4133,29.4214,28500.0
2012-03-23 15:35:00,36.63,36.63,36.61,36.63,45600.0,29.4214,29.4214,29.4053,29.4214,45600.0
2012-03-23 15:40:00,36.63,36.64,36.61,36.62,23800.0,29.4214,29.4294,29.4053,29.4133,23800.0
2012-03-23 15:45:00,36.61,36.63,36.59,36.61,47300.0,29.4053,29.4214,29.3892,29.4053,47300.0
2012-03-23 15:50:00,36.62,36.63,36.61,36.63,53200.0,29.4133,29.4214,29.4053,29.4214,53200.0
2012-03-23 15:55:00,36.63,36.65,36.61,36.61,399300.0,29.4214,29.4374,29.4053,29.4053,399300.0
2012-03-26 09:30:00,36.86,36.9,36.81,36.89,46700.0,29.6061,29.6382,29.5659,29.6302,46700.0
2012-03-26 09:35:00,36.88,36.97,36.88,36.97,52700.0,29.6222,29.6945,29.6222,29.6945,52700.0
2012-03-26 09:40:00,36.97,37.01,36.97,36.99,73100.0,29.6945,29.7266,29.6945,29.7105,73100.0
2012-03-26 09:45:00,36.98,37.03,36.98,37.02,69000.0,29.7025,29.7426,29.7025,29.7346,69000.0
2012-03-26 09:50:00,37.02,37.06,37.01,37.05,45200.0,29.7346,29.7667,29.7266,29.7587,45200.0
2012-03-26 09:55:00,37.04,37.06,37.03,37.05,107800.0,29.7507,29.7667,29.7426,29.7587,107800.0
2012-03-26 10:00:00,37.05,37.06,37.03,37.06,64100.0,29.7587,29.7667,29.7426,29.7667,64100.0
2012-03-26 10:05:00,37.06,37.1,37.06,37.1,83300.0,29.7667,29.7989,29.7667,29.7989,83300.0
2012-03-26 10:10:00,37.1,37.14,37.09,37.14,95700.0,29.7989,29.831,29.7908,29.831,95700.0
2012-03-26 10:15:00,37.14,37.17,37.13,37.17,219000.0,29.831,29.8551,29.823,29.8551,219000.0
2012-03-26 10:20:00,37.17,37.17,37.14,37.14,107600.0,29.8551,29.8551,29.831,29.831,107600.0
2012-03-26 10:25:00,37.15,37.15,37.14,37.15,10600.0,29.839,29.839,29.831,29.839,10600.0
2012-03-26 10:30:00,37.15,37.15,37.1,37.11,329700.0,29.839,29.839,29.7989,29.8069,329700.0
2012-03-26 10:35:00,37.11,37.12,37.1,37.12,236500.0,29.8069,29.8149,29.7989,29.8149,236500.0
2012-03-26 10:40:00,37.12,37.13,37.1,37.13,147600.0,29.8149,29.823,29.7989,29.823,147600.0
2012-03-26 10:45:00,37.13,37.14,37.12,37.14,58300.0,29.823,29.831,29.8149,29.831,58300.0
2012-03-26 10:50:00,37.14,37.14,37.12,37.14,35900.0,29.831,29.831,29.8149,29.831,35900.0
2012-03-26 10:55:00,37.13,37.15,37.13,37.15,31600.0,29.823,29.839,29.823,29.839,31600.0
2012-03-26 11:00:00,37.15,37.15,37.14,37.14,59200.0,29.839,29.839,29.831,29.831,59200.0
2012-03-26 11:05:00,37.14,37.16,37.13,37.16,18800.0,29.831,29.8471,29.823,29.8471,18800.0
2012-03-26 11:10:00,37.16,37.16,37.14,37.15,51700.0,29.8471,29.8471,29.831,29.839,51700.0
2012-03-26 11:15:00,37.15,37.15,37.13,37.14,120700.0,29.839,29.839,29.823,29.831,120700.0
2012-03-26 11:20:00,37.13,37.14,37.13,37.14,11800.0,29.823,29.831,29.823,29.831,11800.0
2012-03-26 11:25:00,37.14,37.14,37.13,37.13,88700.0,29.831,29.831,29.823,29.823,88700.0
2012-03-26 11:30:00,37.13,37.13,37.12,37.13,23300.0,29.823,29.823,29.8149,29.823,23300.0
2012-03-26 11:35:00,37.13,37.14,37.12,37.14,32000.0,29.823,29.831,29.8149,29.831,32000.0
2012-03-26 11:40:00,37.14,37.15,37.13,37.14,49100.0,29.831,29.839,29.823,29.831,49100.0
2012-03-26 11:45:00,37.15,37.15,37.13,37.15,24400.0,29.839,29.839,29.823,29.839,24400.0
2012-03-26 11:50:00,37.15,37.15,37.14,37.14,33000.0,29.839,29.839,29.831,29.831,33000.0
2012-03-26 11:55:00,37.14,37.14,37.13,37.14,18700.0,29.831,29.831,29.823,29.831,18700.0
2012-03-26 12:00:00,37.14,37.15,37.14,37.15,16100.0,29.831,29.839,29.831,29.839,16100.0
2012-03-26 12:05:00,37.15,37.16,37.15,37.16,33600.0,29.839,29.8471,29.839,29.8471,33600.0
2012-03-26 12:10:00,37.16,37.16,37.14,37.14,39200.0,29.8471,29.8471,29.831,29.831,39200.0
2012-03-26 12:15:00,37.14,37.14,37.13,37.13,36400.0,29.831,29.831,29.823,29.823,36400.0
2012-03-26 12:20:00,37.13,37.14,37.11,37.12,30500.0,29.823,29.831,29.8069,29.8149,30500.0
2012-03-26 12:25:00,37.11,37.13,37.11,37.12,37200.0,29.8069,29.823,29.8069,29.8149,37200.0
2012-03-26 12:30:00,37.12,37.12,37.1,37.12,26600.0,29.8149,29.8149,29.7989,29.8149,26600.0
2012-03-26 12:35:00,37.12,37.13,37.12,37.13,16800.0,29.8149,29.823,29.8149,29.823,16800.0
2012-03-26 12:40:00,37.12,37.13,37.1,37.1,86700.0,29.8149,29.823,29.7989,29.7989,86700.0
2012-03-26 12:45:00,37.11,37.11,37.1,37.11,31300.0,29.8069,29.8069,29.7989,29.8069,31300.0
2012-03-26 12:50:00,37.11,37.12,37.1,37.11,48400.0,29.8069,29.8149,29.7989,29.8069,48400.0
2012-03-26 12:55:00,37.11,37.11,37.09,37.1,51600.0,29.8069,29.8069,29.7908,29.7989,51600.0
2012-03-26 13:00:00,37.1,37.1,37.09,37.09,14100.0,29.7989,29.7989,29.7908,29.7908,14100.0
2012-03-26 13:05:00,37.09,37.09,37.08,37.09,24400.0,29.7908,29.7908,29.7828,29.7908,24400.0
2012-03-26 13:10:00,37.09,37.09,37.08,37.08,21400.0,29.7908,29.7908,29.7828,29.7828,21400.0
2012-03-26 13:15:00,37.08,37.09,37.08,37.09,13100.0,29.7828,29.7908,29.7828,29.7908,13100.0
2012-03-26 13:20:00,37.09,37.1,37.08,37.1,16000.0,29.7908,29.7989,29.7828,29.7989,16000.0
2012-03-26 13:25:00,37.09,37.12,37.09,37.12,12700.0,29.7908,29.8149,29.7908,29.8149,12700.0
2012-03-26 13:30:00,37.12,37.13,37.12,37.13,20600.0,29.8149,29.823,29.8149,29.823,20600.0
2012-03-26 13:35:00,37.13,37.14,37.13,37.13,17600.0,29.823,29.831,29.823,29.823,17600.0
2012-03-26 13:40:00,37.13,37.13,37.12,37.13,16600.0,29.823,29.823,29.8149,29.823,16600.0
2012-03-26 13:45:00,37.12,37.14,37.12,37.13,79700.0,29.8149,29.831,29.8149,29.823,79700.0
2012-03-26 13:50:00,37.13,37.14,37.13,37.13,103700.0,29.823,29.831,29.823,29.823,103700.0
2012-03-26 13:55:00,37.13,37.13,37.12,37.12,20800.0,29.823,29.823,29.8149,29.8149,20800.0
2012-03-26 14:00:00,37.12,37.12,37.11,37.12,53900.0,29.8149,29.8149,29.8069,29.8149,53900.0
2012-03-26 14:05:00,37.12,37.13,37.11,37.13,50600.0,29.8149,29.823,29.8069,29.823,50600.0
2012-03-26 14:10:00,37.13,37.15,37.13,37.15,25000.0,29.823,29.839,29.823,29.839,25000.0
2012-03-26 14:15:00,37.15,37.15,37.14,37.14,35000.0,29.839,29.839,29.831,29.831,35000.0
2012-03-26 14:20:00,37.15,37.16,37.14,37.16,42900.0,29.839,29.8471,29.831,29.8471,42900.0
2012-03-26 14:25:00,37.16,37.16,37.14,37.15,42800.0,29.8471,29.8471,29.831,29.839,42800.0
2012-03-26 14:30:00,37.15,37.16,37.14,37.15,34800.0,29.839,29.8471,29.831,29.839,34800.0
2012-03-26 14:35:00,37.15,37.15,37.13,37.15,40800.0,29.839,29.839,29.823,29.839,40800.0
2012-03-26 14:40:00,37.15,37.16,37.15,37.16,48400.0,29.839,29.8471,29.839,29.8471,48400.0
2012-03-26 14:45:00,37.16,37.16,37.14,37.15,52000.0,29.8471,29.8471,29.831,29.839,52000.0
2012-03-26 14:50:00,37.15,37.16,37.15,37.16,27700.0,29.839,29.8471,29.839,29.8471,27700.0
2012-03-26 14:55:00,37.16,37.19,37.15,37.18,44500.0,29.8471,29.8712,29.839,29.8631,44500.0
2012-03-26 15:00:00,37.18,37.2,37.16,37.2,81100.0,29.8631,29.8792,29.8471,29.8792,81100.0
2012-03-26 15:05:00,37.21,37.22,37.19,37.19,47200.0,29.8872,29.8953,29.8712,29.8712,47200.0
2012-03-26 15:10:00,37.2,37.2,37.19,37.2,22400.0,29.8792,29.8792,29.8712,29.8792,22400.0
2012-03-26 15:15:00,37.2,37.22,37.2,37.22,293500.0,29.8792,29.8953,29.8792,29.8953,293500.0
2012-03-26 15:20:00,37.22,37.22,37.2,37.2,69900.0,29.8953,29.8953,29.8792,29.8792,69900.0
2012-03-26 15:25:00,37.2,37.21,37.2,37.2,75700.0,29.8792,29.8872,29.8792,29.8792,75700.0
2012-03-26 15:30:00,37.2,37.21,37.17,37.18,127100.0,29.8792,29.8872,29.8551,29.8631,127100.0
2012-03-26 15:35:00,37.18,37.2,37.16,37.19,92400.0,29.8631,29.8792,29.8471,29.8712,92400.0
2012-03-26 15:40:00,37.19,37.23,37.19,37.23,3013400.0,29.8712,29.9033,29.8712,29.9033,3013400.0
2012-03-26 15:45:00,37.23,37.25,37.22,37.25,369200.0,29.9033,29.9193,29.8953,29.9193,369200.0
2012-03-26 15:50:00,37.25,37.25,37.22,37.23,392200.0,29.9193,29.9193,29.8953,29.9033,392200.0
2012-03-26 15:55:00,37.22,37.25,37.21,37.25,967700.0,29.8953,29.9193,29.8872,29.9193,967700.0
2012-03-27 09:30:00,37.28,37.36,37.28,37.36,56700.0,29.9434,30.0077,29.9434,30.0077,56700.0
2012-03-27 09:35:00,37.35,37.39,37.35,37.39,55500.0,29.9997,30.0318,29.9997,30.0318,55500.0
2012-03-27 09:40:00,37.39,37.43,37.38,37.42,130900.0,30.0318,30.0639,30.0238,30.0559,130900.0
2012-03-27 09:45:00,37.42,37.44,37.4,37.43,353000.0,30.0559,30.072,30.0398,30.0639,353000.0
2012-03-27 09:50:00,37.43,37.45,37.42,37.44,137800.0,30.0639,30.08,30.0559,30.072,137800.0
2012-03-27 09:55:00,37.44,37.48,37.44,37.48,107600.0,30.072,30.1041,30.072,30.1041,107600.0
2012-03-27 10:00:00,37.48,37.48,37.4,37.4,93300.0,30.1041,30.1041,30.0398,30.0398,93300.0
2012-03-27 10:05:00,37.4,37.43,37.38,37.42,82600.0,30.0398,30.0639,30.0238,30.0559,82600.0
2012-03-27 10:10:00,37.42,37.43,37.39,37.43,161600.0,30.0559,30.0639,30.0318,30.0639,161600.0
2012-03-27 10:15:00,37.43,37.44,37.42,37.43,60600.0,30.0639,30.072,30.0559,30.0639,60600.0
2012-03-27 10:20:00,37.42,37.43,37.4,37.41,35700.0,30.0559,30.0639,30.0398,30.0479,35700.0
2012-03-27 10:25:00,37.42,37.42,37.39,37.41,72600.0,30.0559,30.0559,30.0318,30.0479,72600.0
2012-03-27 10:30:00,37.41,37.45,37.41,37.43,200900.0,30.0479,30.08,30.0479,30.0639,200900.0
2012-03-27 10:35:00,37.44,37.47,37.43,37.46,40700.0,30.072,30.0961,30.0639,30.088,40700.0
2012-03-27 10:40:00,37.45,37.46,37.44,37.45,30700.0,30.08,30.088,30.072,30.08,30700.0
2012-03-27 10:45:00,37.45,37.47,37.45,37.45,29200.0,30.08,30.0961,30.08,30.08,29200.0
2012-03-27 10:50:00,37.45,37.46,37.41,37.42,29000.0,30.08,30.088,30.0479,30.0559,29000.0
2012-03-27 10:55:00,37.41,37.42,37.39,37.4,29500.0,30.0479,30.0559,30.0318,30.0398,29500.0
2012-03-27 11:00:00,37.4,37.4,37.39,37.39,14300.0,30.0398,30.0398,30.0318,30.0318,14300.0
2012-03-27 11:05:00,37.4,37.41,37.39,37.41,24600.0,30.0398,30.0479,30.0318,30.0479,24600.0
2012-03-27 11:10:00,37.41,37.42,37.39,37.4,399800.0,30.0479,30.0559,30.0318,30.0398,399800.0
2012-03-27 11:15:00,37.4,37.41,37.39,37.39,25100.0,30.0398,30.0479,30.0318,30.0318,25100.0
2012-03-27 11:20:00,37.39,37.4,37.38,37.39,17600.0,30.0318,30.0398,30.0238,30.0318,17600.0
2012-03-27 11:25:00,37.39,37.39,37.35,37.35,19400.0,30.0318,30.0318,29.9997,29.9997,19400.0
2012-03-27 11:30:00,37.35,37.35,37.34,37.34,15300.0,29.9997,29.9997,29.9916,29.9916,15300.0
2012-03-27 11:35:00,37.34,37.34,37.32,37.33,124500.0,29.9916,29.9916,29.9756,29.9836,124500.0
2012-03-27 11:40:00,37.33,37.34,37.32,37.34,82000.0,29.9836,29.9916,29.9756,29.9916,82000.0
2012-03-27 11:45:00,37.34,37.34,37.32,37.32,35100.0,29.9916,29.9916,29.9756,29.9756,35100.0
2012-03-27 11:50:00,37.33,37.33,37.32,37.33,37000.0,29.9836,29.9836,29.9756,29.9836,37000.0
2012-03-27 11:55:00,37.33,37.34,37.32,37.34,108800.0,29.9836,29.9916,29.9756,29.9916,108800.0
2012-03-27 12:00:00,37.34,37.37,37.34,37.36,25700.0,29.9916,30.0157,29.9916,30.0077,25700.0
2012-03-27 12:05:00,37.35,37.36,37.34,37.36,14500.0,29.9997,30.0077,29.9916,30.0077,14500.0
2012-03-27 12:10:00,37.35,37.36,37.35,37.36,16700.0,29.9997,30.0077,29.9997,30.0077,16700.0
2012-03-27 12:15:00,37.36,37.36,37.34,37.35,21700.0,30.0077,30.0077,29.9916,29.9997,21700.0
2012-03-27 12:20:00,37.34,37.35,37.34,37.34,6500.0,29.9916,29.9997,29.9916,29.9916,6500.0
2012-03-27 12:25:00,37.34,37.34,37.31,37.31,132700.0,29.9916,29.9916,29.9675,29.9675,132700.0
2012-03-27 12:30:00,37.32,37.33,37.31,37.33,17700.0,29.9756,29.9836,29.9675,29.9836,17700.0
2012-03-27 12:35:00,37.32,37.33,37.32,37.32,12900.0,29.9756,29.9836,29.9756,29.9756,12900.0
2012-03-27 12:40:00,37.32,37.33,37.32,37.33,7400.0,29.9756,29.9836,29.9756,29.9836,7400.0
2012-03-27 12:45:00,37.32,37.34,37.32,37.34,10900.0,29.9756,29.9916,29.9756,29.9916,10900.0
2012-03-27 12:50:00,37.33,37.34,37.32,37.33,14400.0,29.9836,29.9916,29.9756,29.9836,14400.0
2012-03-27 12:55:00,37.33,37.35,37.32,37.35,22800.0,29.9836,29.9997,29.9756,29.9997,22800.0
2012-03-27 13:00:00,37.34,37.36,37.33,37.35,26300.0,29.9916,30.0077,29.9836,29.9997,26300.0
2012-03-27 13:05:00,37.35,37.36,37.34,37.36,16200.0,29.9997,30.0077,29.9916,30.0077,16200.0
2012-03-27 13:10:00,37.36,37.36,37.35,37.36,8000.0,30.0077,30.0077,29.9997,30.0077,8000.0
2012-03-27 13:15:00,37.36,37.36,37.33,37.34,13700.0,30.0077,30.0077,29.9836,29.9916,13700.0
2012-03-27 13:20:00,37.34,37.35,37.32,37.33,15000.0,29.9916,29.9997,29.9756,29.9836,15000.0
2012-03-27 13:25:00,37.33,37.34,37.33,37.34,6900.0,29.9836,29.9916,29.9836,29.9916,6900.0
2012-03-27 13:30:00,37.35,37.35,37.34,37.34,7900.0,29.9997,29.9997,29.9916,29.9916,7900.0
2012-03-27 13:35:00,37.34,37.35,37.33,37.34,6500.0,29.9916,29.9997,29.9836,29.9916,6500.0
2012-03-27 13:40:00,37.34,37.34,37.33,37.33,13400.0,29.9916,29.9916,29.9836,29.9836,13400.0
2012-03-27 13:45:00,37.32,37.36,37.32,37.34,18100.0,29.9756,30.0077,29.9756,29.9916,18100.0
2012-03-27 13:50:00,37.35,37.36,37.34,37.36,48400.0,29.9997,30.0077,29.9916,30.0077,48400.0
2012-03-27 13:55:00,37.36,37.37,37.35,37.37,67000.0,30.0077,30.0157,29.9997,30.0157,67000.0
2012-03-27 14:00:00,37.37,37.37,37.35,37.35,7900.0,30.0157,30.0157,29.9997,29.9997,7900.0
2012-03-27 14:05:00,37.36,37.37,37.35,37.36,16800.0,30.0077,30.0157,29.9997,30.0077,16800.0
2012-03-27 14:10:00,37.36,37.39,37.36,37.38,16100.0,30.0077,30.0318,30.0077,30.0238,16100.0
2012-03-27 14:15:00,37.39,37.39,37.38,37.39,10400.0,30.0318,30.0318,30.0238,30.0318,10400.0
2012-03-27 14:20:00,37.39,37.39,37.38,37.39,17600.0,30.0318,30.0318,30.0238,30.0318,17600.0
2012-03-27 14:25:00,37.39,37.4,37.39,37.4,29500.0,30.0318,30.0398,30.0318,30.0398,29500.0
2012-03-27 14:30:00,37.4,37.4,37.39,37.39,19900.0,30.0398,30.0398,30.0318,30.0318,19900.0
2012-03-27 14:35:00,37.4,37.4,37.37,37.38,9100.0,30.0398,30.0398,30.0157,30.0238,9100.0
2012-03-27 14:40:00,37.38,37.4,37.38,37.4,7600.0,30.0238,30.0398,30.0238,30.0398,7600.0
2012-03-27 14:45:00,37.4,37.41,37.4,37.41,20200.0,30.0398,30.0479,30.0398,30.0479,20200.0
2012-03-27 14:50:00,37.42,37.42,37.41,37.42,9400.0,30.0559,30.0559,30.0479,30.0559,9400.0
2012-03-27 14:55:00,37.42,37.42,37.41,37.42,21500.0,30.0559,30.0559,30.0479,30.0559,21500.0
2012-03-27 15:00:00,37.42,37.43,37.41,37.43,6400.0,30.0559,30.0639,30.0479,30.0639,6400.0
2012-03-27 15:05:00,37.43,37.44,37.43,37.43,17500.0,30.0639,30.072,30.0639,30.0639,17500.0
2012-03-27 15:10:00,37.43,37.44,37.42,37.42,8100.0,30.0639,30.072,30.0559,30.0559,8100.0
2012-03-27 15:15:00,37.42,37.42,37.36,37.4,267000.0,30.0559,30.0559,30.0077,30.0398,267000.0
2012-03-27 15:20:00,37.4,37.41,37.38,37.41,81900.0,30.0398,30.0479,30.0238,30.0479,81900.0
2012-03-27 15:25:00,37.41,37.41,37.39,37.4,204300.0,30.0479,30.0479,30.0318,30.0398,204300.0
2012-03-27 15:30:00,37.4,37.41,37.4,37.4,71000.0,30.0398,30.0479,30.0398,30.0398,71000.0
2012-03-27 15:35:00,37.4,37.41,37.39,37.41,34400.0,30.0398,30.0479,30.0318,30.0479,34400.0
2012-03-27 15:40:00,37.4,37.41,37.39,37.4,34500.0,30.0398,30.0479,30.0318,30.0398,34500.0
2012-03-27 15:45:00,37.4,37.41,37.34,37.36,718000.0,30.0398,30.0479,29.9916,30.0077,718000.0
2012-03-27 15:50:00,37.36,37.36,37.34,37.34,110300.0,30.0077,30.0077,29.9916,29.9916,110300.0
2012-03-27 15:55:00,37.34,37.35,37.31,37.34,260900.0,29.9916,29.9997,29.9675,29.9916,260900.0
2012-03-28 09:30:00,37.36,37.46,37.3,37.45,88200.0,30.0077,30.088,29.9595,30.08,88200.0
2012-03-28 09:35:00,37.45,37.49,37.45,37.48,84000.0,30.08,30.1121,30.08,30.1041,84000.0
2012-03-28 09:40:00,37.48,37.49,37.43,37.44,78200.0,30.1041,30.1121,30.0639,30.072,78200.0
2012-03-28 09:45:00,37.43,37.44,37.39,37.39,145100.0,30.0639,30.072,30.0318,30.0318,145100.0
2012-03-28 09:50:00,37.39,37.42,37.36,37.41,108600.0,30.0318,30.0559,30.0077,30.0479,108600.0
2012-03-28 09:55:00,37.41,37.42,37.4,37.42,68200.0,30.0479,30.0559,30.0398,30.0559,68200.0
2012-03-28 10:00:00,37.42,37.42,37.4,37.42,37200.0,30.0559,30.0559,30.0398,30.0559,37200.0
2012-03-28 10:05:00,37.41,37.42,37.4,37.41,27100.0,30.0479,30.0559,30.0398,30.0479,27100.0
2012-03-28 10:10:00,37.41,37.41,37.38,37.4,27000.0,30.0479,30.0479,30.0238,30.0398,27000.0
2012-03-28 10:15:00,37.4,37.4,37.35,37.37,43300.0,30.0398,30.0398,29.9997,30.0157,43300.0
2012-03-28 10:20:00,37.37,37.38,37.36,37.38,23400.0,30.0157,30.0238,30.0077,30.0238,23400.0
2012-03-28 10:25:00,37.37,37.38,37.36,37.37,21200.0,30.0157,30.0238,30.0077,30.0157,21200.0
2012-03-28 10:30:00,37.37,37.38,37.33,37.34,144100.0,30.0157,30.0238,29.9836,29.9916,144100.0
2012-03-28 10:35:00,37.34,37.35,37.33,37.35,41700.0,29.9916,29.9997,29.9836,29.9997,41700.0
2012-03-28 10:40:00,37.34,37.35,37.32,37.33,136700.0,29.9916,29.9997,29.9756,29.9836,136700.0
2012-03-28 10:45:00,37.33,37.33,37.3,37.3,29100.0,29.9836,29.9836,29.9595,29.9595,29100.0
2012-03-28 10:50:00,37.3,37.3,37.28,37.29,47200.0,29.9595,29.9595,29.9434,29.9515,47200.0
2012-03-28 10:55:00,37.29,37.3,37.27,37.27,59200.0,29.9515,29.9595,29.9354,29.9354,59200.0
2012-03-28 11:00:00,37.27,37.28,37.24,37.25,50200.0,29.9354,29.9434,29.9113,29.9193,50200.0
2012-03-28 11:05:00,37.24,37.25,37.24,37.24,33200.0,29.9113,29.9193,29.9113,29.9113,33200.0
2012-03-28 11:10:00,37.24,37.25,37.22,37.24,38900.0,29.9113,29.9193,29.8953,29.9113,38900.0
2012-03-28 11:15:00,37.24,37.26,37.24,37.26,42400.0,29.9113,29.9274,29.9113,29.9274,42400.0
2012-03-28 11:20:00,37.26,37.26,37.24,37.24,40400.0,29.9274,29.9274,29.9113,29.9113,40400.0
2012-03-28 11:25:00,37.24,37.25,37.23,37.23,135500.0,29.9113,29.9193,29.9033,29.9033,135500.0
2012-03-28 11:30:00,37.24,37.25,37.22,37.23,12100.0,29.9113,29.9193,29.8953,29.9033,12100.0
2012-03-28 11:35:00,37.22,37.22,37.2,37.22,167400.0,29.8953,29.8953,29.8792,29.8953,167400.0
2012-03-28 11:40:00,37.21,37.21,37.18,37.18,87500.0,29.8872,29.8872,29.8631,29.8631,87500.0
2012-03-28 11:45:00,37.18,37.18,37.16,37.16,63400.0,29.8631,29.8631,29.8471,29.8471,63400.0
2012-03-28 11:50:00,37.16,37.16,37.11,37.12,98400.0,29.8471,29.8471,29.8069,29.8149,98400.0
2012-03-28 11:55:00,37.12,37.13,37.09,37.13,128000.0,29.8149,29.823,29.7908,29.823,128000.0
2012-03-28 12:00:00,37.13,37.16,37.13,37.16,90600.0,29.823,29.8471,29.823,29.8471,90600.0
2012-03-28 12:05:00,37.15,37.18,37.15,37.16,24300.0,29.839,29.8631,29.839,29.8471,24300.0
2012-03-28 12:10:00,37.16,37.17,37.16,37.16,16900.0,29.8471,29.8551,29.8471,29.8471,16900.0
2012-03-28 12:15:00,37.16,37.21,37.16,37.2,29400.0,29.8471,29.8872,29.8471,29.8792,29400.0
2012-03-28 12:20:00,37.2,37.21,37.2,37.2,13200.0,29.8792,29.8872,29.8792,29.8792,13200.0
2012-03-28 12:25:00,37.2,37.23,37.2,37.22,31800.0,29.8792,29.9033,29.8792,29.8953,31800.0
2012-03-28 12:30:00,37.22,37.23,37.19,37.2,22100.0,29.8953,29.9033,29.8712,29.8792,22100.0
2012-03-28 12:35:00,37.19,37.2,37.17,37.17,28200.0,29.8712,29.8792,29.8551,29.8551,28200.0
2012-03-28 12:40:00,37.18,37.2,37.17,37.19,36300.0,29.8631,29.8792,29.8551,29.8712,36300.0
2012-03-28 12:45:00,37.18,37.2,37.18,37.18,23600.0,29.8631,29.8792,29.8631,29.8631,23600.0
2012-03-28 12:50:00,37.18,37.19,37.17,37.17,26400.0,29.8631,29.8712,29.8551,29.8551,26400.0
2012-03-28 12:55:00,37.18,37.18,37.16,37.16,20100.0,29.8631,29.8631,29.8471,29.8471,20100.0
2012-03-28 13:00:00,37.17,37.18,37.15,37.17,32700.0,29.8551,29.8631,29.839,29.8551,32700.0
2012-03-28 13:05:00,37.18,37.18,37.16,37.16,13900.0,29.8631,29.8631,29.8471,29.8471,13900.0
2012-03-28 13:10:00,37.16,37.17,37.14,37.15,30500.0,29.8471,29.8551,29.831,29.839,30500.0
2012-03-28 13:15:00,37.15,37.15,37.14,37.14,14600.0,29.839,29.839,29.831,29.831,14600.0
2012-03-28 13:20:00,37.15,37.15,37.12,37.13,34300.0,29.839,29.839,29.8149,29.823,34300.0
2012-03-28 13:25:00,37.13,37.14,37.12,37.13,38300.0,29.823,29.831,29.8149,29.823,38300.0
2012-03-28 13:30:00,37.14,37.14,37.12,37.12,24500.0,29.831,29.831,29.8149,29.8149,24500.0
2012-03-28 13:35:00,37.12,37.14,37.11,37.14,34000.0,29.8149,29.831,29.8069,29.831,34000.0
2012-03-28 13:40:00,37.15,37.17,37.14,37.16,28800.0,29.839,29.8551,29.831,29.8471,28800.0
2012-03-28 13:45:00,37.15,37.16,37.12,37.12,22700.0,29.839,29.8471,29.8149,29.8149,22700.0
2012-03-28 13:50:00,37.12,37.13,37.11,37.12,108400.0,29.8149,29.823,29.8069,29.8149,108400.0
2012-03-28 13:55:00,37.12,37.14,37.12,37.13,24200.0,29.8149,29.831,29.8149,29.823,24200.0
2012-03-28 14:00:00,37.13,37.13,37.11,37.11,20700.0,29.823,29.823,29.8069,29.8069,20700.0
2012-03-28 14:05:00,37.11,37.11,37.08,37.09,34000.0,29.8069,29.8069,29.7828,29.7908,34000.0
2012-03-28 14:10:00,37.09,37.1,37.07,37.09,29300.0,29.7908,29.7989,29.7748,29.7908,29300.0
2012-03-28 14:15:00,37.09,37.11,37.09,37.1,42900.0,29.7908,29.8069,29.7908,29.7989,42900.0
2012-03-28 14:20:00,37.1,37.11,37.09,37.1,37800.0,29.7989,29.8069,29.7908,29.7989,37800.0
2012-03-28 14:25:00,37.1,37.11,37.09,37.1,35500.0,29.7989,29.8069,29.7908,29.7989,35500.0
2012-03-28 14:30:00,37.09,37.11,37.09,37.1,44300.0,29.7908,29.8069,29.7908,29.7989,44300.0
2012-03-28 14:35:00,37.1,37.12,37.1,37.1,160800.0,29.7989,29.8149,29.7989,29.7989,160800.0
2012-03-28 14:40:00,37.1,37.11,37.08,37.09,372200.0,29.7989,29.8069,29.7828,29.7908,372200.0
2012-03-28 14:45:00,37.09,37.1,37.08,37.1,255800.0,29.7908,29.7989,29.7828,29.7989,255800.0
2012-03-28 14:50:00,37.09,37.11,37.09,37.1,93500.0,29.7908,29.8069,29.7908,29.7989,93500.0
2012-03-28 14:55:00,37.1,37.12,37.1,37.11,140700.0,29.7989,29.8149,29.7989,29.8069,140700.0
2012-03-28 15:00:00,37.11,37.13,37.11,37.12,151400.0,29.8069,29.823,29.8069,29.8149,151400.0
2012-03-28 15:05:00,37.12,37.14,37.11,37.12,120300.0,29.8149,29.831,29.8069,29.8149,120300.0
2012-03-28 15:10:00,37.13,37.14,37.12,37.12,75100.0,29.823,29.831,29.8149,29.8149,75100.0
2012-03-28 15:15:00,37.12,37.14,37.12,37.12,53200.0,29.8149,29.831,29.8149,29.8149,53200.0
2012-03-28 15:20:00,37.12,37.14,37.11,37.13,85300.0,29.8149,29.831,29.8069,29.823,85300.0
2012-03-28 15:25:00,37.13,37.16,37.13,37.15,45500.0,29.823,29.8471,29.823,29.839,45500.0
2012-03-28 15:30:00,37.15,37.17,37.15,37.17,79000.0,29.839,29.8551,29.839,29.8551,79000.0
2012-03-28 15:35:00,37.17,37.19,37.15,37.18,196000.0,29.8551,29.8712,29.839,29.8631,196000.0
2012-03-28 15:40:00,37.19,37.21,37.17,37.2,154200.0,29.8712,29.8872,29.8551,29.8792,154200.0
2012-03-28 15:45:00,37.21,37.22,37.2,37.2,141200.0,29.8872,29.8953,29.8792,29.8792,141200.0
2012-03-28 15:50:00,37.2,37.21,37.19,37.21,424500.0,29.8792,29.8872,29.8712,29.8872,424500.0
2012-03-28 15:55:00,37.2,37.25,37.2,37.24,2053600.0,29.8792,29.9193,29.8792,29.9113,2053600.0
2012-03-29 09:30:00,37.09,37.1,37.05,37.09,136200.0,29.7908,29.7989,29.7587,29.7908,136200.0
2012-03-29 09:35:00,37.09,37.1,37.07,37.07,96100.0,29.7908,29.7989,29.7748,29.7748,96100.0
2012-03-29 09:40:00,37.08,37.09,37.04,37.09,86700.0,29.7828,29.7908,29.7507,29.7908,86700.0
2012-03-29 09:45:00,37.09,37.2,37.07,37.2,351000.0,29.7908,29.8792,29.7748,29.8792,351000.0
2012-03-29 09:50:00,37.2,37.29,37.19,37.29,276100.0,29.8792,29.9515,29.8712,29.9515,276100.0
2012-03-29 09:55:00,37.29,37.3,37.19,37.24,462900.0,29.9515,29.9595,29.8712,29.9113,462900.0
2012-03-29 10:00:00,37.24,37.26,37.2,37.22,208000.0,29.9113,29.9274,29.8792,29.8953,208000.0
2012-03-29 10:05:00,37.23,37.25,37.21,37.23,176800.0,29.9033,29.9193,29.8872,29.9033,176800.0
2012-03-29 10:10:00,37.23,37.27,37.22,37.24,574200.0,29.9033,29.9354,29.8953,29.9113,574200.0
2012-03-29 10:15:00,37.24,37.25,37.19,37.21,110400.0,29.9113,29.9193,29.8712,29.8872,110400.0
2012-03-29 10:20:00,37.21,37.24,37.2,37.23,58800.0,29.8872,29.9113,29.8792,29.9033,58800.0
2012-03-29 10:25:00,37.22,37.23,37.18,37.18,159500.0,29.8953,29.9033,29.8631,29.8631,159500.0
2012-03-29 10:30:00,37.18,37.19,37.13,37.14,475600.0,29.8631,29.8712,29.823,29.831,475600.0
2012-03-29 10:35:00,37.14,37.17,37.11,37.15,475900.0,29.831,29.8551,29.8069,29.839,475900.0
2012-03-29 10:40:00,37.14,37.2,37.14,37.19,88900.0,29.831,29.8792,29.831,29.8712,88900.0
2012-03-29 10:45:00,37.19,37.19,37.15,37.17,187900.0,29.8712,29.8712,29.839,29.8551,187900.0
2012-03-29 10:50:00,37.17,37.18,37.15,37.16,98000.0,29.8551,29.8631,29.839,29.8471,98000.0
2012-03-29 10:55:00,37.15,37.19,37.15,37.19,117600.0,29.839,29.8712,29.839,29.8712,117600.0
2012-03-29 11:00:00,37.18,37.21,37.17,37.2,135000.0,29.8631,29.8872,29.8551,29.8792,135000.0
2012-03-29 11:05:00,37.2,37.2,37.18,37.2,144800.0,29.8792,29.8792,29.8631,29.8792,144800.0
2012-03-29 11:10:00,37.2,37.23,37.2,37.23,103000.0,29.8792,29.9033,29.8792,29.9033,103000.0
2012-03-29 11:15:00,37.23,37.25,37.22,37.22,88100.0,29.9033,29.9193,29.8953,29.8953,88100.0
2012-03-29 11:20:00,37.23,37.26,37.23,37.24,133800.0,29.9033,29.9274,29.9033,29.9113,133800.0
2012-03-29 11:25:00,37.24,37.26,37.21,37.21,181900.0,29.9113,29.9274,29.8872,29.8872,181900.0
2012-03-29 11:30:00,37.21,37.23,37.2,37.23,65100.0,29.8872,29.9033,29.8792,29.9033,65100.0
2012-03-29 11:35:00,37.23,37.23,37.2,37.21,198500.0,29.9033,29.9033,29.8792,29.8872,198500.0
2012-03-29 11:40:00,37.21,37.22,37.19,37.19,24300.0,29.8872,29.8953,29.8712,29.8712,24300.0
2012-03-29 11:45:00,37.19,37.2,37.18,37.18,108800.0,29.8712,29.8792,29.8631,29.8631,108800.0
2012-03-29 11:50:00,37.18,37.19,37.15,37.15,42100.0,29.8631,29.8712,29.839,29.839,42100.0
2012-03-29 11:55:00,37.16,37.17,37.14,37.16,137900.0,29.8471,29.8551,29.831,29.8471,137900.0
2012-03-29 12:00:00,37.16,37.17,37.15,37.16,18300.0,29.8471,29.8551,29.839,29.8471,18300.0
2012-03-29 12:05:00,37.16,37.18,37.16,37.17,16900.0,29.8471,29.8631,29.8471,29.8551,16900.0
2012-03-29 12:10:00,37.17,37.17,37.15,37.15,13900.0,29.8551,29.8551,29.839,29.839,13900.0
2012-03-29 12:15:00,37.16,37.16,37.14,37.15,15800.0,29.8471,29.8471,29.831,29.839,15800.0
2012-03-29 12:20:00,37.15,37.15,37.12,37.12,73900.0,29.839,29.839,29.8149,29.8149,73900.0
2012-03-29 12:25:00,37.13,37.16,37.12,37.14,15600.0,29.823,29.8471,29.8149,29.831,15600.0
2012-03-29 12:30:00,37.13,37.15,37.12,37.13,19300.0,29.823,29.839,29.8149,29.823,19300.0
2012-03-29 12:35:00,37.13,37.16,37.12,37.16,36500.0,29.823,29.8471,29.8149,29.8471,36500.0
2012-03-29 12:40:00,37.16,37.18,37.15,37.18,168900.0,29.8471,29.8631,29.839,29.8631,168900.0
2012-03-29 12:45:00,37.17,37.19,37.16,37.18,101000.0,29.8551,29.8712,29.8471,29.8631,101000.0
2012-03-29 12:50:00,37.17,37.22,37.17,37.21,13200.0,29.8551,29.8953,29.8551,29.8872,13200.0
2012-03-29 12:55:00,37.21,37.23,37.2,37.22,152300.0,29.8872,29.9033,29.8792,29.8953,152300.0
2012-03-29 13:00:00,37.21,37.22,37.19,37.19,116200.0,29.8872,29.8953,29.8712,29.8712,116200.0
2012-03-29 13:05:00,37.19,37.2,37.17,37.17,121400.0,29.8712,29.8792,29.8551,29.8551,121400.0
2012-03-29 13:10:00,37.18,37.18,37.16,37.18,28900.0,29.8631,29.8631,29.8471,29.8631,28900.0
2012-03-29 13:15:00,37.17,37.19,37.16,37.16,22600.0,29.8551,29.8712,29.8471,29.8471,22600.0
2012-03-29 13:20:00,37.17,37.19,37.16,37.18,30400.0,29.8551,29.8712,29.8471,29.8631,30400.0
2012-03-29 13:25:00,37.17,37.21,37.17,37.2,29500.0,29.8551,29.8872,29.8551,29.8792,29500.0
2012-03-29 13:30:00,37.19,37.2,37.19,37.2,6100.0,29.8712,29.8792,29.8712,29.8792,6100.0
2012-03-29 13:35:00,37.2,37.22,37.19,37.21,24700.0,29.8792,29.8953,29.8712,29.8872,24700.0
2012-03-29 13:40:00,37.21,37.22,37.2,37.2,19800.0,29.8872,29.8953,29.8792,29.8792,19800.0
2012-03-29 13:45:00,37.2,37.2,37.18,37.19,32400.0,29.8792,29.8792,29.8631,29.8712,32400.0
2012-03-29 13:50:00,37.2,37.21,37.19,37.21,23100.0,29.8792,29.8872,29.8712,29.8872,23100.0
2012-03-29 13:55:00,37.21,37.22,37.2,37.2,18200.0,29.8872,29.8953,29.8792,29.8792,18200.0
2012-03-29 14:00:00,37.2,37.25,37.2,37.24,33400.0,29.8792,29.9193,29.8792,29.9113,33400.0
2012-03-29 14:05:00,37.24,37.25,37.21,37.23,39700.0,29.9113,29.9193,29.8872,29.9033,39700.0
2012-03-29 14:10:00,37.23,37.25,37.21,37.23,23800.0,29.9033,29.9193,29.8872,29.9033,23800.0
2012-03-29 14:15:00,37.23,37.27,37.23,37.27,19900.0,29.9033,29.9354,29.9033,29.9354,19900.0
2012-03-29 14:20:00,37.27,37.29,37.27,37.27,90200.0,29.9354,29.9515,29.9354,29.9354,90200.0
2012-03-29 14:25:00,37.27,37.31,37.27,37.3,30400.0,29.9354,29.9675,29.9354,29.9595,30400.0
2012-03-29 14:30:00,37.3,37.3,37.27,37.27,14900.0,29.9595,29.9595,29.9354,29.9354,14900.0
2012-03-29 14:35:00,37.27,37.29,37.27,37.27,24000.0,29.9354,29.9515,29.9354,29.9354,24000.0
2012-03-29 14:40:00,37.27,37.29,37.27,37.28,18100.0,29.9354,29.9515,29.9354,29.9434,18100.0
2012-03-29 14:45:00,37.29,37.3,37.29,37.29,10800.0,29.9515,29.9595,29.9515,29.9515,10800.0
2012-03-29 14:50:00,37.29,37.3,37.29,37.29,113700.0,29.9515,29.9595,29.9515,29.9515,113700.0
2012-03-29 14:55:00,37.3,37.3,37.27,37.27,32600.0,29.9595,29.9595,29.9354,29.9354,32600.0
2012-03-29 15:00:00,37.27,37.28,37.26,37.27,23500.0,29.9354,29.9434,29.9274,29.9354,23500.0
2012-03-29 15:05:00,37.27,37.3,37.26,37.3,48400.0,29.9354,29.9595,29.9274,29.9595,48400.0
2012-03-29 15:10:00,37.3,37.35,37.29,37.34,111800.0,29.9595,29.9997,29.9515,29.9916,111800.0
2012-03-29 15:15:00,37.33,37.35,37.32,37.33,69500.0,29.9836,29.9997,29.9756,29.9836,69500.0
2012-03-29 15:20:00,37.33,37.33,37.31,37.32,26400.0,29.9836,29.9836,29.9675,29.9756,26400.0
2012-03-29 15:25:00,37.32,37.33,37.3,37.31,59000.0,29.9756,29.9836,29.9595,29.9675,59000.0
2012-03-29 15:30:00,37.32,37.34,37.31,37.34,23000.0,29.9756,29.9916,29.9675,29.9916,23000.0
2012-03-29 15:35:00,37.34,37.35,37.3,37.3,45300.0,29.9916,29.9997,29.9595,29.9595,45300.0
2012-03-29 15:40:00,37.3,37.34,37.3,37.33,72700.0,29.9595,29.9916,29.9595,29.9836,72700.0
2012-03-29 15:45:00,37.33,37.36,37.33,37.34,121100.0,29.9836,30.0077,29.9836,29.9916,121100.0
2012-03-29 15:50:00,37.34,37.36,37.34,37.34,181000.0,29.9916,30.0077,29.9916,29.9916,181000.0
2012-03-29 15:55:00,37.35,37.37,37.31,37.32,617000.0,29.9997,30.0157,29.9675,29.9756,617000.0
2012-03-30 09:30:00,37.47,37.48,37.41,37.42,168800.0,30.0961,30.1041,30.0479,30.0559,168800.0
2012-03-30 09:35:00,37.41,37.47,37.41,37.46,52100.0,30.0479,30.0961,30.0479,30.088,52100.0
2012-03-30 09:40:00,37.46,37.54,37.45,37.53,252100.0,30.088,30.1523,30.08,30.1442,252100.0
2012-03-30 09:45:00,37.52,37.55,37.5,37.52,49800.0,30.1362,30.1603,30.1202,30.1362,49800.0
2012-03-30 09:50:00,37.52,37.58,37.52,37.58,211200.0,30.1362,30.1844,30.1362,30.1844,211200.0
2012-03-30 09:55:00,37.57,37.58,37.54,37.56,26200.0,30.1764,30.1844,30.1523,30.1683,26200.0
2012-03-30 10:00:00,37.55,37.61,37.54,37.6,90200.0,30.1603,30.2085,30.1523,30.2005,90200.0
2012-03-30 10:05:00,37.6,37.64,37.59,37.63,142600.0,30.2005,30.2326,30.1924,30.2246,142600.0
2012-03-30 10:10:00,37.63,37.63,37.61,37.62,164300.0,30.2246,30.2246,30.2085,30.2165,164300.0
2012-03-30 10:15:00,37.63,37.64,37.61,37.63,65200.0,30.2246,30.2326,30.2085,30.2246,65200.0
2012-03-30 10:20:00,37.64,37.64,37.6,37.61,12400.0,30.2326,30.2326,30.2005,30.2085,12400.0
2012-03-30 10:25:00,37.61,37.62,37.6,37.61,167300.0,30.2085,30.2165,30.2005,30.2085,167300.0
2012-03-30 10:30:00,37.61,37.62,37.55,37.56,54300.0,30.2085,30.2165,30.1603,30.1683,54300.0
2012-03-30 10:35:00,37.56,37.56,37.5,37.5,117500.0,30.1683,30.1683,30.1202,30.1202,117500.0
2012-03-30 10:40:00,37.51,37.52,37.5,37.51,148800.0,30.1282,30.1362,30.1202,30.1282,148800.0
2012-03-30 10:45:00,37.52,37.53,37.49,37.52,103000.0,30.1362,30.1442,30.1121,30.1362,103000.0
2012-03-30 10:50:00,37.51,37.53,37.5,37.52,17900.0,30.1282,30.1442,30.1202,30.1362,17900.0
2012-03-30 10:55:00,37.52,37.52,37.49,37.52,58900.0,30.1362,30.1362,30.1121,30.1362,58900.0
2012-03-30 11:00:00,37.53,37.55,37.53,37.54,23700.0,30.1442,30.1603,30.1442,30.1523,23700.0
2012-03-30 11:05:00,37.55,37.55,37.53,37.53,55600.0,30.1603,30.1603,30.1442,30.1442,55600.0
2012-03-30 11:10:00,37.52,37.57,37.52,37.55,34100.0,30.1362,30.1764,30.1362,30.1603,34100.0
2012-03-30 11:15:00,37.56,37.6,37.56,37.6,17700.0,30.1683,30.2005,30.1683,30.2005,17700.0
2012-03-30 11:20:00,37.6,37.61,37.59,37.6,6500.0,30.2005,30.2085,30.1924,30.2005,6500.0
2012-03-30 11:25:00,37.6,37.61,37.59,37.6,17400.0,30.2005,30.2085,30.1924,30.2005,17400.0
2012-03-30 11:30:00,37.59,37.6,37.58,37.59,55400.0,30.1924,30.2005,30.1844,30.1924,55400.0
2012-03-30 11:35:00,37.58,37.62,37.58,37.62,68100.0,30.1844,30.2165,30.1844,30.2165,68100.0
2012-03-30 11:40:00,37.62,37.62,37.61,37.62,47100.0,30.2165,30.2165,30.2085,30.2165,47100.0
2012-03-30 11:45:00,37.62,37.65,37.62,37.65,61100.0,30.2165,30.2406,30.2165,30.2406,61100.0
2012-03-30 11:50:00,37.64,37.66,37.64,37.64,94300.0,30.2326,30.2487,30.2326,30.2326,94300.0
2012-03-30 11:55:00,37.65,37.65,37.64,37.65,163500.0,30.2406,30.2406,30.2326,30.2406,163500.0
2012-03-30 12:00:00,37.65,37.65,37.64,37.65,48900.0,30.2406,30.2406,30.2326,30.2406,48900.0
2012-03-30 12:05:00,37.65,37.65,37.64,37.65,44500.0,30.2406,30.2406,30.2326,30.2406,44500.0
2012-03-30 12:10:00,37.65,37.65,37.63,37.64,70500.0,30.2406,30.2406,30.2246,30.2326,70500.0
2012-03-30 12:15:00,37.64,37.64,37.63,37.63,73500.0,30.2326,30.2326,30.2246,30.2246,73500.0
2012-03-30 12:20:00,37.63,37.64,37.62,37.63,57800.0,30.2246,30.2326,30.2165,30.2246,57800.0
2012-03-30 12:25:00,37.63,37.63,37.62,37.63,59900.0,30.2246,30.2246,30.2165,30.2246,59900.0
2012-03-30 12:30:00,37.63,37.65,37.63,37.64,177200.0,30.2246,30.2406,30.2246,30.2326,177200.0
2012-03-30 12:35:00,37.64,37.66,37.64,37.65,261500.0,30.2326,30.2487,30.2326,30.2406,261500.0
2012-03-30 12:40:00,37.64,37.65,37.63,37.65,94500.0,30.2326,30.2406,30.2246,30.2406,94500.0
2012-03-30 12:45:00,37.65,37.66,37.64,37.66,70400.0,30.2406,30.2487,30.2326,30.2487,70400.0
2012-03-30 12:50:00,37.66,37.66,37.63,37.64,88800.0,30.2487,30.2487,30.2246,30.2326,88800.0
2012-03-30 12:55:00,37.64,37.65,37.62,37.63,75500.0,30.2326,30.2406,30.2165,30.2246,75500.0
2012-03-30 13:00:00,37.63,37.63,37.6,37.61,18600.0,30.2246,30.2246,30.2005,30.2085,18600.0
2012-03-30 13:05:00,37.61,37.63,37.61,37.63,14700.0,30.2085,30.2246,30.2085,30.2246,14700.0
2012-03-30 13:10:00,37.62,37.63,37.62,37.63,63400.0,30.2165,30.2246,30.2165,30.2246,63400.0
2012-03-30 13:15:00,37.63,37.65,37.62,37.64,53900.0,30.2246,30.2406,30.2165,30.2326,53900.0
2012-03-30 13:20:00,37.64,37.65,37.63,37.64,37900.0,30.2326,30.2406,30.2246,30.2326,37900.0
2012-03-30 13:25:00,37.63,37.64,37.62,37.62,11500.0,30.2246,30.2326,30.2165,30.2165,11500.0
2012-03-30 13:30:00,37.61,37.63,37.61,37.63,23900.0,30.2085,30.2246,30.2085,30.2246,23900.0
2012-03-30 13:35:00,37.62,37.63,37.62,37.62,142600.0,30.2165,30.2246,30.2165,30.2165,142600.0
2012-03-30 13:40:00,37.63,37.63,37.62,37.63,10800.0,30.2246,30.2246,30.2165,30.2246,10800.0
2012-03-30 13:45:00,37.63,37.63,37.62,37.62,25000.0,30.2246,30.2246,30.2165,30.2165,25000.0
2012-03-30 13:50:00,37.62,37.63,37.61,37.62,31500.0,30.2165,30.2246,30.2085,30.2165,31500.0
2012-03-30 13:55:00,37.61,37.63,37.61,37.63,15500.0,30.2085,30.2246,30.2085,30.2246,15500.0
2012-03-30 14:00:00,37.63,37.64,37.62,37.64,27100.0,30.2246,30.2326,30.2165,30.2326,27100.0
2012-03-30 14:05:00,37.64,37.64,37.62,37.63,59100.0,30.2326,30.2326,30.2165,30.2246,59100.0
2012-03-30 14:10:00,37.64,37.64,37.63,37.63,15700.0,30.2326,30.2326,30.2246,30.2246,15700.0
2012-03-30 14:15:00,37.63,37.64,37.63,37.63,32600.0,30.2246,30.2326,30.2246,30.2246,32600.0
2012-03-30 14:20:00,37.62,37.63,37.62,37.62,21900.0,30.2165,30.2246,30.2165,30.2165,21900.0
2012-03-30 14:25:00,37.62,37.62,37.61,37.61,45400.0,30.2165,30.2165,30.2085,30.2085,45400.0
2012-03-30 14:30:00,37.62,37.63,37.61,37.63,21400.0,30.2165,30.2246,30.2085,30.2246,21400.0
2012-03-30 14:35:00,37.62,37.64,37.62,37.62,25800.0,30.2165,30.2326,30.2165,30.2165,25800.0
2012-03-30 14:40:00,37.63,37.65,37.63,37.64,37500.0,30.2246,30.2406,30.2246,30.2326,37500.0
2012-03-30 14:45:00,37.65,37.66,37.64,37.65,12500.0,30.2406,30.2487,30.2326,30.2406,12500.0
2012-03-30 14:50:00,37.64,37.66,37.64,37.65,55400.0,30.2326,30.2487,30.2326,30.2406,55400.0
2012-03-30 14:55:00,37.65,37.65,37.64,37.64,5200.0,30.2406,30.2406,30.2326,30.2326,5200.0
2012-03-30 15:00:00,37.64,37.65,37.64,37.64,9400.0,30.2326,30.2406,30.2326,30.2326,9400.0
2012-03-30 15:05:00,37.65,37.65,37.61,37.64,52900.0,30.2406,30.2406,30.2085,30.2326,52900.0
2012-03-30 15:10:00,37.63,37.64,37.62,37.63,35400.0,30.2246,30.2326,30.2165,30.2246,35400.0
2012-03-30 15:15:00,37.62,37.64,37.62,37.63,32400.0,30.2165,30.2326,30.2165,30.2246,32400.0
2012-03-30 15:20:00,37.64,37.65,37.63,37.65,131200.0,30.2326,30.2406,30.2246,30.2406,131200.0
2012-03-30 15:25:00,37.65,37.65,37.62,37.63,79400.0,30.2406,30.2406,30.2165,30.2246,79400.0
2012-03-30 15:30:00,37.63,37.64,37.62,37.64,38800.0,30.2246,30.2326,30.2165,30.2326,38800.0
2012-03-30 15:35:00,37.64,37.64,37.63,37.64,28600.0,30.2326,30.2326,30.2246,30.2326,28600.0
2012-03-30 15:40:00,37.64,37.65,37.62,37.64,123100.0,30.2326,30.2406,30.2165,30.2326,123100.0
2012-03-30 15:45:00,37.64,37.65,37.59,37.6,333800.0,30.2326,30.2406,30.1924,30.2005,333800.0
2012-03-30 15:50:00,37.59,37.64,37.59,37.63,169400.0,30.1924,30.2326,30.1924,30.2246,169400.0
2012-03-30 15:55:00,37.62,37.63,37.6,37.61,762000.0,30.2165,30.2246,30.2005,30.2085,762000.0
2012-04-02 09:30:00,37.61,37.65,37.48,37.62,135900.0,30.2085,30.2406,30.1041,30.2165,135900.0
2012-04-02 09:35:00,37.62,37.65,37.62,37.63,97600.0,30.2165,30.2406,30.2165,30.2246,97600.0
2012-04-02 09:40:00,37.63,37.64,37.61,37.62,341300.0,30.2246,30.2326,30.2085,30.2165,341300.0
2012-04-02 09:45:00,37.62,37.66,37.6,37.62,297200.0,30.2165,30.2487,30.2005,30.2165,297200.0
2012-04-02 09:50:00,37.62,37.67,37.62,37.63,322700.0,30.2165,30.2567,30.2165,30.2246,322700.0
2012-04-02 09:55:00,37.63,37.63,37.56,37.56,120700.0,30.2246,30.2246,30.1683,30.1683,120700.0
2012-04-02 10:00:00,37.57,37.62,37.57,37.6,484300.0,30.1764,30.2165,30.1764,30.2005,484300.0
2012-04-02 10:05:00,37.6,37.64,37.58,37.62,597100.0,30.2005,30.2326,30.1844,30.2165,597100.0
2012-04-02 10:10:00,37.63,37.65,37.62,37.64,269000.0,30.2246,30.2406,30.2165,30.2326,269000.0
2012-04-02 10:15:00,37.65,37.66,37.62,37.65,251900.0,30.2406,30.2487,30.2165,30.2406,251900.0
2012-04-02 10:20:00,37.65,37.66,37.63,37.64,170000.0,30.2406,30.2487,30.2246,30.2326,170000.0
2012-04-02 10:25:00,37.65,37.65,37.62,37.62,150500.0,30.2406,30.2406,30.2165,30.2165,150500.0
2012-04-02 10:30:00,37.63,37.63,37.61,37.61,71700.0,30.2246,30.2246,30.2085,30.2085,71700.0
2012-04-02 10:35:00,37.61,37.62,37.58,37.58,116500.0,30.2085,30.2165,30.1844,30.1844,116500.0
2012-04-02 10:40:00,37.59,37.6,37.58,37.6,29200.0,30.1924,30.2005,30.1844,30.2005,29200.0
2012-04-02 10:45:00,37.6,37.63,37.59,37.62,63900.0,30.2005,30.2246,30.1924,30.2165,63900.0
2012-04-02 10:50:00,37.62,37.63,37.62,37.63,31700.0,30.2165,30.2246,30.2165,30.2246,31700.0
2012-04-02 10:55:00,37.63,37.64,37.62,37.64,185800.0,30.2246,30.2326,30.2165,30.2326,185800.0
2012-04-02 11:00:00,37.64,37.66,37.6,37.6,224700.0,30.2326,30.2487,30.2005,30.2005,224700.0
2012-04-02 11:05:00,37.6,37.62,37.59,37.61,73200.0,30.2005,30.2165,30.1924,30.2085,73200.0
2012-04-02 11:10:00,37.62,37.64,37.61,37.63,97000.0,30.2165,30.2326,30.2085,30.2246,97000.0
2012-04-02 11:15:00,37.64,37.66,37.63,37.64,130700.0,30.2326,30.2487,30.2246,30.2326,130700.0
2012-04-02 11:20:00,37.64,37.66,37.64,37.66,54900.0,30.2326,30.2487,30.2326,30.2487,54900.0
2012-04-02 11:25:00,37.66,37.67,37.65,37.66,124000.0,30.2487,30.2567,30.2406,30.2487,124000.0
2012-04-02 11:30:00,37.66,37.68,37.66,37.68,40300.0,30.2487,30.2647,30.2487,30.2647,40300.0
2012-04-02 11:35:00,37.68,37.69,37.66,37.66,278500.0,30.2647,30.2728,30.2487,30.2487,278500.0
2012-04-02 11:40:00,37.66,37.67,37.64,37.64,102900.0,30.2487,30.2567,30.2326,30.2326,102900.0
2012-04-02 11:45:00,37.64,37.69,37.64,37.68,237300.0,30.2326,30.2728,30.2326,30.2647,237300.0
2012-04-02 11:50:00,37.68,37.72,37.68,37.71,181200.0,30.2647,30.2969,30.2647,30.2888,181200.0
2012-04-02 11:55:00,37.72,37.73,37.71,37.72,73500.0,30.2969,30.3049,30.2888,30.2969,73500.0
2012-04-02 12:00:00,37.73,37.75,37.71,37.72,303800.0,30.3049,30.321,30.2888,30.2969,303800.0
2012-04-02 12:05:00,37.72,37.76,37.72,37.76,133400.0,30.2969,30.329,30.2969,30.329,133400.0
2012-04-02 12:10:00,37.76,37.77,37.75,37.76,53900.0,30.329,30.337,30.321,30.329,53900.0
2012-04-02 12:15:00,37.76,37.77,37.75,37.77,36300.0,30.329,30.337,30.321,30.337,36300.0
2012-04-02 12:20:00,37.77,37.77,37.76,37.77,46200.0,30.337,30.337,30.329,30.337,46200.0
2012-04-02 12:25:00,37.76,37.77,37.76,37.77,103500.0,30.329,30.337,30.329,30.337,103500.0
2012-04-02 12:30:00,37.77,37.77,37.76,37.77,340500.0,30.337,30.337,30.329,30.337,340500.0
2012-04-02 12:35:00,37.77,37.8,37.76,37.8,56600.0,30.337,30.3611,30.329,30.3611,56600.0
2012-04-02 12:40:00,37.8,37.8,37.79,37.8,5900.0,30.3611,30.3611,30.3531,30.3611,5900.0
2012-04-02 12:45:00,37.8,37.81,37.79,37.79,45600.0,30.3611,30.3691,30.3531,30.3531,45600.0
2012-04-02 12:50:00,37.79,37.84,37.79,37.82,95900.0,30.3531,30.3932,30.3531,30.3772,95900.0
2012-04-02 12:55:00,37.83,37.83,37.82,37.82,8500.0,30.3852,30.3852,30.3772,30.3772,8500.0
2012-04-02 13:00:00,37.82,37.83,37.81,37.81,33100.0,30.3772,30.3852,30.3691,30.3691,33100.0
2012-04-02 13:05:00,37.8,37.82,37.8,37.81,12800.0,30.3611,30.3772,30.3611,30.3691,12800.0
2012-04-02 13:10:00,37.82,37.82,37.81,37.82,47100.0,30.3772,30.3772,30.3691,30.3772,47100.0
2012-04-02 13:15:00,37.82,37.82,37.81,37.82,14500.0,30.3772,30.3772,30.3691,30.3772,14500.0
2012-04-02 13:20:00,37.82,37.82,37.81,37.82,10900.0,30.3772,30.3772,30.3691,30.3772,10900.0
2012-04-02 13:25:00,37.81,37.82,37.8,37.81,93200.0,30.3691,30.3772,30.3611,30.3691,93200.0
2012-04-02 13:30:00,37.81,37.83,37.8,37.8,34500.0,30.3691,30.3852,30.3611,30.3611,34500.0
2012-04-02 13:35:00,37.81,37.82,37.8,37.82,20500.0,30.3691,30.3772,30.3611,30.3772,20500.0
2012-04-02 13:40:00,37.81,37.82,37.81,37.82,5300.0,30.3691,30.3772,30.3691,30.3772,5300.0
2012-04-02 13:45:00,37.82,37.83,37.81,37.82,44100.0,30.3772,30.3852,30.3691,30.3772,44100.0
2012-04-02 13:50:00,37.81,37.82,37.81,37.81,8300.0,30.3691,30.3772,30.3691,30.3691,8300.0
2012-04-02 13:55:00,37.81,37.82,37.81,37.81,16600.0,30.3691,30.3772,30.3691,30.3691,16600.0
2012-04-02 14:00:00,37.81,37.81,37.79,37.8,28500.0,30.3691,30.3691,30.3531,30.3611,28500.0
2012-04-02 14:05:00,37.79,37.8,37.79,37.8,11900.0,30.3531,30.3611,30.3531,30.3611,11900.0
2012-04-02 14:10:00,37.79,37.81,37.79,37.81,25000.0,30.3531,30.3691,30.3531,30.3691,25000.0
2012-04-02 14:15:00,37.81,37.83,37.8,37.83,23900.0,30.3691,30.3852,30.3611,30.3852,23900.0
2012-04-02 14:20:00,37.82,37.83,37.82,37.83,39700.0,30.3772,30.3852,30.3772,30.3852,39700.0
2012-04-02 14:25:00,37.83,37.83,37.81,37.82,34300.0,30.3852,30.3852,30.3691,30.3772,34300.0
2012-04-02 14:30:00,37.82,37.82,37.81,37.81,24100.0,30.3772,30.3772,30.3691,30.3691,24100.0
2012-04-02 14:35:00,37.82,37.82,37.81,37.81,25400.0,30.3772,30.3772,30.3691,30.3691,25400.0
2012-04-02 14:40:00,37.82,37.83,37.81,37.82,45300.0,30.3772,30.3852,30.3691,30.3772,45300.0
2012-04-02 14:45:00,37.81,37.82,37.8,37.81,44600.0,30.3691,30.3772,30.3611,30.3691,44600.0
2012-04-02 14:50:00,37.81,37.82,37.8,37.81,102300.0,30.3691,30.3772,30.3611,30.3691,102300.0
2012-04-02 14:55:00,37.82,37.83,37.81,37.81,53700.0,30.3772,30.3852,30.3691,30.3691,53700.0
2012-04-02 15:00:00,37.82,37.82,37.8,37.8,48100.0,30.3772,30.3772,30.3611,30.3611,48100.0
2012-04-02 15:05:00,37.8,37.81,37.8,37.8,238700.0,30.3611,30.3691,30.3611,30.3611,238700.0
2012-04-02 15:10:00,37.8,37.81,37.79,37.8,53700.0,30.3611,30.3691,30.3531,30.3611,53700.0
2012-04-02 15:15:00,37.8,37.81,37.79,37.79,98700.0,30.3611,30.3691,30.3531,30.3531,98700.0
2012-04-02 15:20:00,37.8,37.8,37.79,37.8,22000.0,30.3611,30.3611,30.3531,30.3611,22000.0
2012-04-02 15:25:00,37.8,37.8,37.76,37.77,113600.0,30.3611,30.3611,30.329,30.337,113600.0
2012-04-02 15:30:00,37.77,37.78,37.74,37.75,73300.0,30.337,30.345,30.3129,30.321,73300.0
2012-04-02 15:35:00,37.75,37.76,37.74,37.76,66600.0,30.321,30.329,30.3129,30.329,66600.0
2012-04-02 15:40:00,37.76,37.76,37.74,37.76,66800.0,30.329,30.329,30.3129,30.329,66800.0
2012-04-02 15:45:00,37.76,37.77,37.72,37.72,192000.0,30.329,30.337,30.2969,30.2969,192000.0
2012-04-02 15:50:00,37.73,37.75,37.72,37.74,310300.0,30.3049,30.321,30.2969,30.3129,310300.0
2012-04-02 15:55:00,37.74,37.76,37.71,37.76,439200.0,30.3129,30.329,30.2888,30.329,439200.0
2012-04-03 09:30:00,37.78,38.0,37.71,37.75,107800.0,30.345,30.5218,30.2888,30.321,107800.0
2012-04-03 09:35:00,37.75,37.77,37.72,37.73,181800.0,30.321,30.337,30.2969,30.3049,181800.0
2012-04-03 09:40:00,37.74,37.75,37.72,37.74,137000.0,30.3129,30.321,30.2969,30.3129,137000.0
2012-04-03 09:45:00,37.73,37.75,37.72,37.74,113600.0,30.3049,30.321,30.2969,30.3129,113600.0
2012-04-03 09:50:00,37.74,37.76,37.73,37.75,109600.0,30.3129,30.329,30.3049,30.321,109600.0
2012-04-03 09:55:00,37.75,37.81,37.75,37.81,195000.0,30.321,30.3691,30.321,30.3691,195000.0
2012-04-03 10:00:00,37.8,37.81,37.76,37.78,153900.0,30.3611,30.3691,30.329,30.345,153900.0
2012-04-03 10:05:00,37.78,37.82,37.78,37.8,114900.0,30.345,30.3772,30.345,30.3611,114900.0
2012-04-03 10:10:00,37.79,37.8,37.76,37.77,159600.0,30.3531,30.3611,30.329,30.337,159600.0
2012-04-03 10:15:00,37.76,37.77,37.72,37.72,317000.0,30.329,30.337,30.2969,30.2969,317000.0
2012-04-03 10:20:00,37.73,37.74,37.72,37.74,36500.0,30.3049,30.3129,30.2969,30.3129,36500.0
2012-04-03 10:25:00,37.75,37.75,37.73,37.75,172600.0,30.321,30.321,30.3049,30.321,172600.0
2012-04-03 10:30:00,37.75,37.78,37.75,37.77,72400.0,30.321,30.345,30.321,30.337,72400.0
2012-04-03 10:35:00,37.76,37.77,37.75,37.76,130600.0,30.329,30.337,30.321,30.329,130600.0
2012-04-03 10:40:00,37.76,37.79,37.74,37.78,182100.0,30.329,30.3531,30.3129,30.345,182100.0
2012-04-03 10:45:00,37.78,37.8,37.77,37.77,84400.0,30.345,30.3611,30.337,30.337,84400.0
2012-04-03 10:50:00,37.77,37.79,37.76,37.79,49700.0,30.337,30.3531,30.329,30.3531,49700.0
2012-04-03 10:55:00,37.78,37.78,37.76,37.76,53900.0,30.345,30.345,30.329,30.329,53900.0
2012-04-03 11:00:00,37.75,37.76,37.73,37.74,154800.0,30.321,30.329,30.3049,30.3129,154800.0
2012-04-03 11:05:00,37.74,37.76,37.74,37.74,79200.0,30.3129,30.329,30.3129,30.3129,79200.0
2012-04-03 11:10:00,37.74,37.74,37.73,37.73,91400.0,30.3129,30.3129,30.3049,30.3049,91400.0
2012-04-03 11:15:00,37.72,37.72,37.69,37.72,89500.0,30.2969,30.2969,30.2728,30.2969,89500.0
2012-04-03 11:20:00,37.72,37.72,37.71,37.71,72100.0,30.2969,30.2969,30.2888,30.2888,72100.0
2012-04-03 11:25:00,37.72,37.73,37.7,37.71,93700.0,30.2969,30.3049,30.2808,30.2888,93700.0
2012-04-03 11:30:00,37.71,37.71,37.7,37.71,93700.0,30.2888,30.2888,30.2808,30.2888,93700.0
2012-04-03 11:35:00,37.72,37.73,37.68,37.7,145900.0,30.2969,30.3049,30.2647,30.2808,145900.0
2012-04-03 11:40:00,37.69,37.71,37.69,37.7,64900.0,30.2728,30.2888,30.2728,30.2808,64900.0
2012-04-03 11:45:00,37.7,37.73,37.69,37.73,84900.0,30.2808,30.3049,30.2728,30.3049,84900.0
2012-04-03 11:50:00,37.72,37.73,37.71,37.73,69100.0,30.2969,30.3049,30.2888,30.3049,69100.0
2012-04-03 11:55:00,37.73,37.75,37.73,37.74,8800.0,30.3049,30.321,30.3049,30.3129,8800.0
2012-04-03 12:00:00,37.75,37.75,37.73,37.73,10200.0,30.321,30.321,30.3049,30.3049,10200.0
2012-04-03 12:05:00,37.72,37.73,37.7,37.71,91400.0,30.2969,30.3049,30.2808,30.2888,91400.0
2012-04-03 12:10:00,37.7,37.7,37.68,37.7,19100.0,30.2808,30.2808,30.2647,30.2808,19100.0
2012-04-03 12:15:00,37.7,37.71,37.7,37.7,11000.0,30.2808,30.2888,30.2808,30.2808,11000.0
2012-04-03 12:20:00,37.7,37.7,37.69,37.69,2500.0,30.2808,30.2808,30.2728,30.2728,2500.0
2012-04-03 12:25:00,37.7,37.71,37.68,37.7,29900.0,30.2808,30.2888,30.2647,30.2808,29900.0
2012-04-03 12:30:00,37.7,37.7,37.68,37.68,3700.0,30.2808,30.2808,30.2647,30.2647,3700.0
2012-04-03 12:35:00,37.69,37.7,37.68,37.69,13500.0,30.2728,30.2808,30.2647,30.2728,13500.0
2012-04-03 12:40:00,37.69,37.71,37.69,37.71,5700.0,30.2728,30.2888,30.2728,30.2888,5700.0
2012-04-03 12:45:00,37.71,37.72,37.7,37.71,10400.0,30.2888,30.2969,30.2808,30.2888,10400.0
2012-04-03 12:50:00,37.72,37.73,37.71,37.71,24600.0,30.2969,30.3049,30.2888,30.2888,24600.0
2012-04-03 12:55:00,37.71,37.72,37.71,37.72,17100.0,30.2888,30.2969,30.2888,30.2969,17100.0
2012-04-03 13:00:00,37.72,37.73,37.71,37.73,8200.0,30.2969,30.3049,30.2888,30.3049,8200.0
2012-04-03 13:05:00,37.72,37.73,37.72,37.73,5300.0,30.2969,30.3049,30.2969,30.3049,5300.0
2012-04-03 13:10:00,37.72,37.73,37.71,37.72,18200.0,30.2969,30.3049,30.2888,30.2969,18200.0
2012-04-03 13:15:00,37.72,37.73,37.72,37.72,19300.0,30.2969,30.3049,30.2969,30.2969,19300.0
2012-04-03 13:20:00,37.72,37.73,37.7,37.71,21600.0,30.2969,30.3049,30.2808,30.2888,21600.0
2012-04-03 13:25:00,37.71,37.71,37.7,37.7,145100.0,30.2888,30.2888,30.2808,30.2808,145100.0
2012-04-03 13:30:00,37.7,37.72,37.7,37.71,29000.0,30.2808,30.2969,30.2808,30.2888,29000.0
2012-04-03 13:35:00,37.72,37.73,37.71,37.73,44900.0,30.2969,30.3049,30.2888,30.3049,44900.0
2012-04-03 13:40:00,37.72,37.73,37.71,37.72,12400.0,30.2969,30.3049,30.2888,30.2969,12400.0
2012-04-03 13:45:00,37.72,37.74,37.72,37.73,8400.0,30.2969,30.3129,30.2969,30.3049,8400.0
2012-04-03 13:50:00,37.73,37.75,37.73,37.75,77500.0,30.3049,30.321,30.3049,30.321,77500.0
2012-04-03 13:55:00,37.75,37.77,37.75,37.76,24200.0,30.321,30.337,30.321,30.329,24200.0
2012-04-03 14:00:00,37.76,37.76,37.65,37.66,300000.0,30.329,30.329,30.2406,30.2487,300000.0
2012-04-03 14:05:00,37.65,37.67,37.62,37.63,302100.0,30.2406,30.2567,30.2165,30.2246,302100.0
2012-04-03 14:10:00,37.63,37.64,37.58,37.63,112000.0,30.2246,30.2326,30.1844,30.2246,112000.0
2012-04-03 14:15:00,37.63,37.66,37.62,37.66,26200.0,30.2246,30.2487,30.2165,30.2487,26200.0
2012-04-03 14:20:00,37.65,37.66,37.61,37.64,29100.0,30.2406,30.2487,30.2085,30.2326,29100.0
2012-04-03 14:25:00,37.65,37.66,37.63,37.63,26100.0,30.2406,30.2487,30.2246,30.2246,26100.0
2012-04-03 14:30:00,37.63,37.64,37.59,37.62,58000.0,30.2246,30.2326,30.1924,30.2165,58000.0
2012-04-03 14:35:00,37.62,37.62,37.56,37.56,88000.0,30.2165,30.2165,30.1683,30.1683,88000.0
2012-04-03 14:40:00,37.55,37.58,37.55,37.58,32000.0,30.1603,30.1844,30.1603,30.1844,32000.0
2012-04-03 14:45:00,37.58,37.6,37.57,37.59,24800.0,30.1844,30.2005,30.1764,30.1924,24800.0
2012-04-03 14:50:00,37.61,37.63,37.6,37.62,104600.0,30.2085,30.2246,30.2005,30.2165,104600.0
2012-04-03 14:55:00,37.63,37.64,37.61,37.62,113600.0,30.2246,30.2326,30.2085,30.2165,113600.0
2012-04-03 15:00:00,37.63,37.65,37.62,37.65,25600.0,30.2246,30.2406,30.2165,30.2406,25600.0
2012-04-03 15:05:00,37.65,37.67,37.62,37.64,938000.0,30.2406,30.2567,30.2165,30.2326,938000.0
2012-04-03 15:10:00,37.65,37.66,37.61,37.65,474600.0,30.2406,30.2487,30.2085,30.2406,474600.0
2012-04-03 15:15:00,37.66,37.68,37.66,37.68,22100.0,30.2487,30.2647,30.2487,30.2647,22100.0
2012-04-03 15:20:00,37.67,37.68,37.6,37.65,463600.0,30.2567,30.2647,30.2005,30.2406,463600.0
2012-04-03 15:25:00,37.65,37.66,37.6,37.62,263700.0,30.2406,30.2487,30.2005,30.2165,263700.0
2012-04-03 15:30:00,37.62,37.65,37.62,37.65,79900.0,30.2165,30.2406,30.2165,30.2406,79900.0
2012-04-03 15:35:00,37.65,37.67,37.63,37.64,324300.0,30.2406,30.2567,30.2246,30.2326,324300.0
2012-04-03 15:40:00,37.64,37.68,37.64,37.68,59200.0,30.2326,30.2647,30.2326,30.2647,59200.0
2012-04-03 15:45:00,37.69,37.74,37.69,37.73,100900.0,30.2728,30.3129,30.2728,30.3049,100900.0
2012-04-03 15:50:00,37.73,37.75,37.71,37.74,127000.0,30.3049,30.321,30.2888,30.3129,127000.0
2012-04-03 15:55:00,37.74,37.75,37.71,37.72,324500.0,30.3129,30.321,30.2888,30.2969,324500.0
2012-04-04 09:30:00,37.57,37.63,37.53,37.53,76300.0,30.1764,30.2246,30.1442,30.1442,76300.0
2012-04-04 09:35:00,37.52,37.54,37.51,37.54,342400.0,30.1362,30.1523,30.1282,30.1523,342400.0
2012-04-04 09:40:00,37.53,37.55,37.49,37.54,190100.0,30.1442,30.1603,30.1121,30.1523,190100.0
2012-04-04 09:45:00,37.53,37.53,37.51,37.52,292700.0,30.1442,30.1442,30.1282,30.1362,292700.0
2012-04-04 09:50:00,37.53,37.56,37.52,37.55,36800.0,30.1442,30.1683,30.1362,30.1603,36800.0
2012-04-04 09:55:00,37.54,37.55,37.53,37.54,32600.0,30.1523,30.1603,30.1442,30.1523,32600.0
2012-04-04 10:00:00,37.53,37.54,37.49,37.53,376200.0,30.1442,30.1523,30.1121,30.1442,376200.0
2012-04-04 10:05:00,37.52,37.58,37.51,37.58,57300.0,30.1362,30.1844,30.1282,30.1844,57300.0
2012-04-04 10:10:00,37.58,37.58,37.55,37.55,27000.0,30.1844,30.1844,30.1603,30.1603,27000.0
2012-04-04 10:15:00,37.55,37.55,37.51,37.55,46000.0,30.1603,30.1603,30.1282,30.1603,46000.0
2012-04-04 10:20:00,37.54,37.56,37.54,37.54,21100.0,30.1523,30.1683,30.1523,30.1523,21100.0
2012-04-04 10:25:00,37.54,37.54,37.51,37.54,198500.0,30.1523,30.1523,30.1282,30.1523,198500.0
2012-04-04 10:30:00,37.53,37.54,37.51,37.54,100000.0,30.1442,30.1523,30.1282,30.1523,100000.0
2012-04-04 10:35:00,37.53,37.57,37.52,37.57,27000.0,30.1442,30.1764,30.1362,30.1764,27000.0
2012-04-04 10:40:00,37.57,37.57,37.53,37.53,27200.0,30.1764,30.1764,30.1442,30.1442,27200.0
2012-04-04 10:45:00,37.53,37.53,37.51,37.51,47800.0,30.1442,30.1442,30.1282,30.1282,47800.0
2012-04-04 10:50:00,37.51,37.51,37.45,37.47,349300.0,30.1282,30.1282,30.08,30.0961,349300.0
2012-04-04 10:55:00,37.48,37.48,37.44,37.44,78800.0,30.1041,30.1041,30.072,30.072,78800.0
2012-04-04 11:00:00,37.44,37.5,37.44,37.48,56000.0,30.072,30.1202,30.072,30.1041,56000.0
2012-04-04 11:05:00,37.49,37.51,37.47,37.5,44600.0,30.1121,30.1282,30.0961,30.1202,44600.0
2012-04-04 11:10:00,37.5,37.51,37.48,37.5,26300.0,30.1202,30.1282,30.1041,30.1202,26300.0
2012-04-04 11:15:00,37.5,37.52,37.48,37.5,408000.0,30.1202,30.1362,30.1041,30.1202,408000.0
2012-04-04 11:20:00,37.49,37.52,37.48,37.52,40900.0,30.1121,30.1362,30.1041,30.1362,40900.0
2012-04-04 11:25:00,37.52,37.52,37.49,37.5,18700.0,30.1362,30.1362,30.1121,30.1202,18700.0
2012-04-04 11:30:00,37.5,37.51,37.49,37.51,25200.0,30.1202,30.1282,30.1121,30.1282,25200.0
2012-04-04 11:35:00,37.51,37.53,37.5,37.52,40500.0,30.1282,30.1442,30.1202,30.1362,40500.0
2012-04-04 11:40:00,37.51,37.52,37.51,37.51,60700.0,30.1282,30.1362,30.1282,30.1282,60700.0
2012-04-04 11:45:00,37.52,37.52,37.5,37.5,62100.0,30.1362,30.1362,30.1202,30.1202,62100.0
2012-04-04 11:50:00,37.5,37.5,37.48,37.5,25200.0,30.1202,30.1202,30.1041,30.1202,25200.0
2012-04-04 11:55:00,37.49,37.5,37.48,37.48,20400.0,30.1121,30.1202,30.1041,30.1041,20400.0
2012-04-04 12:00:00,37.48,37.51,37.48,37.49,30900.0,30.1041,30.1282,30.1041,30.1121,30900.0
2012-04-04 12:05:00,37.49,37.51,37.49,37.5,52600.0,30.1121,30.1282,30.1121,30.1202,52600.0
2012-04-04 12:10:00,37.5,37.52,37.5,37.51,44100.0,30.1202,30.1362,30.1202,30.1282,44100.0
2012-04-04 12:15:00,37.52,37.53,37.51,37.53,36700.0,30.1362,30.1442,30.1282,30.1442,36700.0
2012-04-04 12:20:00,37.52,37.53,37.5,37.5,24000.0,30.1362,30.1442,30.1202,30.1202,24000.0
2012-04-04 12:25:00,37.5,37.5,37.49,37.49,24900.0,30.1202,30.1202,30.1121,30.1121,24900.0
2012-04-04 12:30:00,37.49,37.5,37.48,37.49,5900.0,30.1121,30.1202,30.1041,30.1121,5900.0
2012-04-04 12:35:00,37.49,37.49,37.47,37.48,7200.0,30.1121,30.1121,30.0961,30.1041,7200.0
2012-04-04 12:40:00,37.48,37.5,37.48,37.49,7200.0,30.1041,30.1202,30.1041,30.1121,7200.0
2012-04-04 12:45:00,37.49,37.49,37.47,37.48,35800.0,30.1121,30.1121,30.0961,30.1041,35800.0
2012-04-04 12:50:00,37.48,37.49,37.47,37.49,6700.0,30.1041,30.1121,30.0961,30.1121,6700.0
2012-04-04 12:55:00,37.48,37.49,37.48,37.49,9100.0,30.1041,30.1121,30.1041,30.1121,9100.0
2012-04-04 13:00:00,37.49,37.49,37.46,37.46,24100.0,30.1121,30.1121,30.088,30.088,24100.0
2012-04-04 13:05:00,37.46,37.47,37.46,37.46,10900.0,30.088,30.0961,30.088,30.088,10900.0
2012-04-04 13:10:00,37.46,37.47,37.46,37.47,10400.0,30.088,30.0961,30.088,30.0961,10400.0
2012-04-04 13:15:00,37.46,37.47,37.45,37.47,30200.0,30.088,30.0961,30.08,30.0961,30200.0
2012-04-04 13:20:00,37.47,37.47,37.45,37.47,20500.0,30.0961,30.0961,30.08,30.0961,20500.0
2012-04-04 13:25:00,37.46,37.47,37.44,37.45,20000.0,30.088,30.0961,30.072,30.08,20000.0
2012-04-04 13:30:00,37.44,37.47,37.43,37.47,21200.0,30.072,30.0961,30.0639,30.0961,21200.0
2012-04-04 13:35:00,37.46,37.47,37.45,37.47,18800.0,30.088,30.0961,30.08,30.0961,18800.0
2012-04-04 13:40:00,37.47,37.5,37.46,37.49,28100.0,30.0961,30.1202,30.088,30.1121,28100.0
2012-04-04 13:45:00,37.49,37.52,37.48,37.52,18400.0,30.1121,30.1362,30.1041,30.1362,18400.0
2012-04-04 13:50:00,37.51,37.52,37.5,37.52,13400.0,30.1282,30.1362,30.1202,30.1362,13400.0
2012-04-04 13:55:00,37.52,37.53,37.51,37.52,19500.0,30.1362,30.1442,30.1282,30.1362,19500.0
2012-04-04 14:00:00,37.52,37.52,37.5,37.5,19700.0,30.1362,30.1362,30.1202,30.1202,19700.0
2012-04-04 14:05:00,37.5,37.5,37.48,37.49,15500.0,30.1202,30.1202,30.1041,30.1121,15500.0
2012-04-04 14:10:00,37.49,37.51,37.48,37.51,17100.0,30.1121,30.1282,30.1041,30.1282,17100.0
2012-04-04 14:15:00,37.5,37.5,37.47,37.48,68700.0,30.1202,30.1202,30.0961,30.1041,68700.0
2012-04-04 14:20:00,37.48,37.48,37.45,37.45,41200.0,30.1041,30.1041,30.08,30.08,41200.0
2012-04-04 14:25:00,37.46,37.47,37.45,37.46,12600.0,30.088,30.0961,30.08,30.088,12600.0
2012-04-04 14:30:00,37.46,37.49,37.44,37.49,270300.0,30.088,30.1121,30.072,30.1121,270300.0
2012-04-04 14:35:00,37.5,37.52,37.49,37.52,9200.0,30.1202,30.1362,30.1121,30.1362,9200.0
2012-04-04 14:40:00,37.52,37.54,37.5,37.54,82700.0,30.1362,30.1523,30.1202,30.1523,82700.0
2012-04-04 14:45:00,37.54,37.55,37.52,37.54,14300.0,30.1523,30.1603,30.1362,30.1523,14300.0
2012-04-04 14:50:00,37.53,37.54,37.51,37.51,19300.0,30.1442,30.1523,30.1282,30.1282,19300.0
2012-04-04 14:55:00,37.52,37.53,37.51,37.52,9500.0,30.1362,30.1442,30.1282,30.1362,9500.0
2012-04-04 15:00:00,37.52,37.53,37.51,37.52,14900.0,30.1362,30.1442,30.1282,30.1362,14900.0
2012-04-04 15:05:00,37.51,37.54,37.51,37.53,44000.0,30.1282,30.1523,30.1282,30.1442,44000.0
2012-04-04 15:10:00,37.54,37.56,37.53,37.54,89900.0,30.1523,30.1683,30.1442,30.1523,89900.0
2012-04-04 15:15:00,37.54,37.55,37.53,37.53,35600.0,30.1523,30.1603,30.1442,30.1442,35600.0
2012-04-04 15:20:00,37.54,37.54,37.51,37.51,42800.0,30.1523,30.1523,30.1282,30.1282,42800.0
2012-04-04 15:25:00,37.51,37.53,37.51,37.52,43100.0,30.1282,30.1442,30.1282,30.1362,43100.0
2012-04-04 15:30:00,37.52,37.54,37.52,37.54,65400.0,30.1362,30.1523,30.1362,30.1523,65400.0
2012-04-04 15:35:00,37.53,37.54,37.51,37.52,64700.0,30.1442,30.1523,30.1282,30.1362,64700.0
2012-04-04 15:40:00,37.52,37.55,37.52,37.52,86800.0,30.1362,30.1603,30.1362,30.1362,86800.0
2012-04-04 15:45:00,37.53,37.56,37.52,37.56,114000.0,30.1442,30.1683,30.1362,30.1683,114000.0
2012-04-04 15:50:00,37.55,37.56,37.53,37.54,81900.0,30.1603,30.1683,30.1442,30.1523,81900.0
2012-04-04 15:55:00,37.53,37.56,37.5,37.5,426100.0,30.1442,30.1683,30.1202,30.1202,426100.0
2012-04-05 09:30:00,37.4,37.41,37.34,37.37,54300.0,30.0398,30.0479,29.9916,30.0157,54300.0
2012-04-05 09:35:00,37.37,37.37,37.32,37.35,91500.0,30.0157,30.0157,29.9756,29.9997,91500.0
2012-04-05 09:40:00,37.36,37.39,37.35,37.39,94300.0,30.0077,30.0318,29.9997,30.0318,94300.0
2012-04-05 09:45:00,37.39,37.45,37.39,37.44,39800.0,30.0318,30.08,30.0318,30.072,39800.0
2012-04-05 09:50:00,37.44,37.44,37.4,37.4,28000.0,30.072,30.072,30.0398,30.0398,28000.0
2012-04-05 09:55:00,37.41,37.43,37.4,37.4,14300.0,30.0479,30.0639,30.0398,30.0398,14300.0
2012-04-05 10:00:00,37.39,37.42,37.39,37.4,18100.0,30.0318,30.0559,30.0318,30.0398,18100.0
2012-04-05 10:05:00,37.4,37.45,37.4,37.43,26900.0,30.0398,30.08,30.0398,30.0639,26900.0
2012-04-05 10:10:00,37.43,37.43,37.41,37.41,10600.0,30.0639,30.0639,30.0479,30.0479,10600.0
2012-04-05 10:15:00,37.41,37.41,37.38,37.4,19500.0,30.0479,30.0479,30.0238,30.0398,19500.0
2012-04-05 10:20:00,37.39,37.42,37.39,37.41,10200.0,30.0318,30.0559,30.0318,30.0479,10200.0
2012-04-05 10:25:00,37.4,37.44,37.4,37.42,10000.0,30.0398,30.072,30.0398,30.0559,10000.0
2012-04-05 10:30:00,37.42,37.43,37.4,37.4,6000.0,30.0559,30.0639,30.0398,30.0398,6000.0
2012-04-05 10:35:00,37.38,37.43,37.38,37.43,41700.0,30.0238,30.0639,30.0238,30.0639,41700.0
2012-04-05 10:40:00,37.43,37.45,37.43,37.45,42800.0,30.0639,30.08,30.0639,30.08,42800.0
2012-04-05 10:45:00,37.46,37.48,37.45,37.47,113800.0,30.088,30.1041,30.08,30.0961,113800.0
2012-04-05 10:50:00,37.47,37.47,37.43,37.44,9800.0,30.0961,30.0961,30.0639,30.072,9800.0
2012-04-05 10:55:00,37.44,37.45,37.4,37.45,366200.0,30.072,30.08,30.0398,30.08,366200.0
2012-04-05 11:00:00,37.45,37.45,37.44,37.44,61200.0,30.08,30.08,30.072,30.072,61200.0
2012-04-05 11:05:00,37.45,37.45,37.43,37.43,19100.0,30.08,30.08,30.0639,30.0639,19100.0
2012-04-05 11:10:00,37.43,37.47,37.43,37.47,126600.0,30.0639,30.0961,30.0639,30.0961,126600.0
2012-04-05 11:15:00,37.46,37.48,37.44,37.45,14400.0,30.088,30.1041,30.072,30.08,14400.0
2012-04-05 11:20:00,37.44,37.45,37.44,37.44,31800.0,30.072,30.08,30.072,30.072,31800.0
2012-04-05 11:25:00,37.45,37.45,37.44,37.44,12000.0,30.08,30.08,30.072,30.072,12000.0
2012-04-05 11:30:00,37.45,37.46,37.44,37.45,20500.0,30.08,30.088,30.072,30.08,20500.0
2012-04-05 11:35:00,37.45,37.46,37.44,37.45,16900.0,30.08,30.088,30.072,30.08,16900.0
2012-04-05 11:40:00,37.44,37.46,37.44,37.44,47800.0,30.072,30.088,30.072,30.072,47800.0
2012-04-05 11:45:00,37.44,37.44,37.42,37.44,286900.0,30.072,30.072,30.0559,30.072,286900.0
2012-04-05 11:50:00,37.44,37.45,37.43,37.45,22300.0,30.072,30.08,30.0639,30.08,22300.0
2012-04-05 11:55:00,37.45,37.46,37.44,37.46,24300.0,30.08,30.088,30.072,30.088,24300.0
2012-04-05 12:00:00,37.46,37.47,37.45,37.46,23200.0,30.088,30.0961,30.08,30.088,23200.0
2012-04-05 12:05:00,37.46,37.46,37.44,37.44,122000.0,30.088,30.088,30.072,30.072,122000.0
2012-04-05 12:10:00,37.44,37.45,37.44,37.45,34100.0,30.072,30.08,30.072,30.08,34100.0
2012-04-05 12:15:00,37.44,37.46,37.44,37.45,55000.0,30.072,30.088,30.072,30.08,55000.0
2012-04-05 12:20:00,37.46,37.49,37.46,37.48,17600.0,30.088,30.1121,30.088,30.1041,17600.0
2012-04-05 12:25:00,37.48,37.48,37.46,37.48,12600.0,30.1041,30.1041,30.088,30.1041,12600.0
2012-04-05 12:30:00,37.47,37.48,37.46,37.47,99300.0,30.0961,30.1041,30.088,30.0961,99300.0
2012-04-05 12:35:00,37.47,37.48,37.46,37.46,25300.0,30.0961,30.1041,30.088,30.088,25300.0
2012-04-05 12:40:00,37.45,37.47,37.45,37.46,11800.0,30.08,30.0961,30.08,30.088,11800.0
2012-04-05 12:45:00,37.47,37.47,37.45,37.45,20300.0,30.0961,30.0961,30.08,30.08,20300.0
2012-04-05 12:50:00,37.46,37.47,37.45,37.47,14900.0,30.088,30.0961,30.08,30.0961,14900.0
2012-04-05 12:55:00,37.46,37.47,37.46,37.47,2400.0,30.088,30.0961,30.088,30.0961,2400.0
2012-04-05 13:00:00,37.47,37.49,37.47,37.48,7200.0,30.0961,30.1121,30.0961,30.1041,7200.0
2012-04-05 13:05:00,37.48,37.48,37.47,37.48,4400.0,30.1041,30.1041,30.0961,30.1041,4400.0
2012-04-05 13:10:00,37.48,37.49,37.48,37.49,20100.0,30.1041,30.1121,30.1041,30.1121,20100.0
2012-04-05 13:15:00,37.49,37.49,37.47,37.48,47000.0,30.1121,30.1121,30.0961,30.1041,47000.0
2012-04-05 13:20:00,37.47,37.49,37.47,37.47,14900.0,30.0961,30.1121,30.0961,30.0961,14900.0
2012-04-05 13:25:00,37.47,37.48,37.47,37.48,4800.0,30.0961,30.1041,30.0961,30.1041,4800.0
2012-04-05 13:30:00,37.47,37.48,37.46,37.47,9000.0,30.0961,30.1041,30.088,30.0961,9000.0
2012-04-05 13:35:00,37.48,37.48,37.47,37.48,15000.0,30.1041,30.1041,30.0961,30.1041,15000.0
2012-04-05 13:40:00,37.48,37.48,37.47,37.48,11200.0,30.1041,30.1041,30.0961,30.1041,11200.0
2012-04-05 13:45:00,37.48,37.48,37.43,37.44,13400.0,30.1041,30.1041,30.0639,30.072,13400.0
2012-04-05 13:50:00,37.43,37.45,37.43,37.44,37200.0,30.0639,30.08,30.0639,30.072,37200.0
2012-04-05 13:55:00,37.45,37.45,37.42,37.44,51900.0,30.08,30.08,30.0559,30.072,51900.0
2012-04-05 14:00:00,37.44,37.44,37.43,37.44,28600.0,30.072,30.072,30.0639,30.072,28600.0
2012-04-05 14:05:00,37.43,37.44,37.42,37.43,225100.0,30.0639,30.072,30.0559,30.0639,225100.0
2012-04-05 14:10:00,37.43,37.44,37.43,37.44,7500.0,30.0639,30.072,30.0639,30.072,7500.0
2012-04-05 14:15:00,37.44,37.47,37.44,37.47,26300.0,30.072,30.0961,30.072,30.0961,26300.0
2012-04-05 14:20:00,37.47,37.49,37.47,37.49,46000.0,30.0961,30.1121,30.0961,30.1121,46000.0
2012-04-05 14:25:00,37.48,37.48,37.47,37.48,7000.0,30.1041,30.1041,30.0961,30.1041,7000.0
2012-04-05 14:30:00,37.48,37.48,37.47,37.47,8600.0,30.1041,30.1041,30.0961,30.0961,8600.0
2012-04-05 14:35:00,37.48,37.49,37.47,37.48,8400.0,30.1041,30.1121,30.0961,30.1041,8400.0
2012-04-05 14:40:00,37.47,37.48,37.46,37.47,82200.0,30.0961,30.1041,30.088,30.0961,82200.0
2012-04-05 14:45:00,37.48,37.48,37.47,37.47,8500.0,30.1041,30.1041,30.0961,30.0961,8500.0
2012-04-05 14:50:00,37.47,37.49,37.46,37.49,60900.0,30.0961,30.1121,30.088,30.1121,60900.0
2012-04-05 14:55:00,37.48,37.51,37.48,37.48,6100.0,30.1041,30.1282,30.1041,30.1041,6100.0
2012-04-05 15:00:00,37.48,37.49,37.48,37.49,6900.0,30.1041,30.1121,30.1041,30.1121,6900.0
2012-04-05 15:05:00,37.48,37.49,37.48,37.48,10200.0,30.1041,30.1121,30.1041,30.1041,10200.0
2012-04-05 15:10:00,37.47,37.47,37.46,37.47,5700.0,30.0961,30.0961,30.088,30.0961,5700.0
2012-04-05 15:15:00,37.47,37.48,37.46,37.47,9100.0,30.0961,30.1041,30.088,30.0961,9100.0
2012-04-05 15:20:00,37.47,37.49,37.47,37.48,7200.0,30.0961,30.1121,30.0961,30.1041,7200.0
2012-04-05 15:25:00,37.48,37.49,37.47,37.48,36500.0,30.1041,30.1121,30.0961,30.1041,36500.0
2012-04-05 15:30:00,37.48,37.5,37.48,37.5,25600.0,30.1041,30.1202,30.1041,30.1202,25600.0
2012-04-05 15:35:00,37.5,37.51,37.49,37.5,9100.0,30.1202,30.1282,30.1121,30.1202,9100.0
2012-04-05 15:40:00,37.51,37.52,37.5,37.52,93900.0,30.1282,30.1362,30.1202,30.1362,93900.0
2012-04-05 15:45:00,37.52,37.53,37.5,37.52,77200.0,30.1362,30.1442,30.1202,30.1362,77200.0
2012-04-05 15:50:00,37.52,37.55,37.51,37.55,45600.0,30.1362,30.1603,30.1282,30.1603,45600.0
2012-04-05 15:55:00,37.55,37.55,37.51,37.51,210800.0,30.1603,30.1603,30.1282,30.1282,210800.0
2012-04-09 09:30:00,37.21,37.22,37.08,37.18,120200.0,29.8872,29.8953,29.7828,29.8631,120200.0
2012-04-09 09:35:00,37.18,37.18,37.13,37.13,20900.0,29.8631,29.8631,29.823,29.823,20900.0
2012-04-09 09:40:00,37.13,37.13,37.1,37.11,14100.0,29.823,29.823,29.7989,29.8069,14100.0
2012-04-09 09:45:00,37.1,37.12,37.08,37.09,174700.0,29.7989,29.8149,29.7828,29.7908,174700.0
2012-04-09 09:50:00,37.09,37.09,37.03,37.05,37800.0,29.7908,29.7908,29.7426,29.7587,37800.0
2012-04-09 09:55:00,37.04,37.07,37.04,37.06,40800.0,29.7507,29.7748,29.7507,29.7667,40800.0
2012-04-09 10:00:00,37.07,37.1,37.06,37.09,50600.0,29.7748,29.7989,29.7667,29.7908,50600.0
2012-04-09 10:05:00,37.09,37.09,37.05,37.05,36100.0,29.7908,29.7908,29.7587,29.7587,36100.0
2012-04-09 10:10:00,37.06,37.08,37.04,37.08,20200.0,29.7667,29.7828,29.7507,29.7828,20200.0
2012-04-09 10:15:00,37.08,37.08,37.07,37.07,13400.0,29.7828,29.7828,29.7748,29.7748,13400.0
2012-04-09 10:20:00,37.06,37.08,37.04,37.07,26800.0,29.7667,29.7828,29.7507,29.7748,26800.0
2012-04-09 10:25:00,37.07,37.08,37.07,37.07,10800.0,29.7748,29.7828,29.7748,29.7748,10800.0
2012-04-09 10:30:00,37.07,37.08,37.06,37.08,18600.0,29.7748,29.7828,29.7667,29.7828,18600.0
2012-04-09 10:35:00,37.07,37.09,37.07,37.07,53100.0,29.7748,29.7908,29.7748,29.7748,53100.0
2012-04-09 10:40:00,37.06,37.08,37.06,37.08,33200.0,29.7667,29.7828,29.7667,29.7828,33200.0
2012-04-09 10:45:00,37.07,37.09,37.07,37.09,11500.0,29.7748,29.7908,29.7748,29.7908,11500.0
2012-04-09 10:50:00,37.1,37.11,37.07,37.08,139200.0,29.7989,29.8069,29.7748,29.7828,139200.0
2012-04-09 10:55:00,37.08,37.09,37.07,37.09,36600.0,29.7828,29.7908,29.7748,29.7908,36600.0
2012-04-09 11:00:00,37.09,37.09,37.06,37.07,27500.0,29.7908,29.7908,29.7667,29.7748,27500.0
2012-04-09 11:05:00,37.07,37.09,37.06,37.08,23700.0,29.7748,29.7908,29.7667,29.7828,23700.0
2012-04-09 11:10:00,37.07,37.08,37.06,37.06,26900.0,29.7748,29.7828,29.7667,29.7667,26900.0
2012-04-09 11:15:00,37.07,37.07,37.04,37.07,141900.0,29.7748,29.7748,29.7507,29.7748,141900.0
2012-04-09 11:20:00,37.06,37.07,37.05,37.07,47400.0,29.7667,29.7748,29.7587,29.7748,47400.0
2012-04-09 11:25:00,37.07,37.08,37.06,37.06,74200.0,29.7748,29.7828,29.7667,29.7667,74200.0
2012-04-09 11:30:00,37.07,37.08,37.06,37.06,42000.0,29.7748,29.7828,29.7667,29.7667,42000.0
2012-04-09 11:35:00,37.06,37.07,37.05,37.07,13100.0,29.7667,29.7748,29.7587,29.7748,13100.0
2012-04-09 11:40:00,37.07,37.08,37.06,37.08,8600.0,29.7748,29.7828,29.7667,29.7828,8600.0
2012-04-09 11:45:00,37.07,37.08,37.07,37.08,10000.0,29.7748,29.7828,29.7748,29.7828,10000.0
2012-04-09 11:50:00,37.08,37.09,37.07,37.08,8300.0,29.7828,29.7908,29.7748,29.7828,8300.0
2012-04-09 11:55:00,37.09,37.09,37.08,37.09,9300.0,29.7908,29.7908,29.7828,29.7908,9300.0
2012-04-09 12:00:00,37.09,37.09,37.08,37.09,5300.0,29.7908,29.7908,29.7828,29.7908,5300.0
2012-04-09 12:05:00,37.09,37.09,37.08,37.08,3800.0,29.7908,29.7908,29.7828,29.7828,3800.0
2012-04-09 12:10:00,37.09,37.11,37.09,37.11,72100.0,29.7908,29.8069,29.7908,29.8069,72100.0
2012-04-09 12:15:00,37.11,37.11,37.1,37.11,7300.0,29.8069,29.8069,29.7989,29.8069,7300.0
2012-04-09 12:20:00,37.1,37.11,37.1,37.1,18500.0,29.7989,29.8069,29.7989,29.7989,18500.0
2012-04-09 12:25:00,37.1,37.12,37.1,37.11,8400.0,29.7989,29.8149,29.7989,29.8069,8400.0
2012-04-09 12:30:00,37.12,37.13,37.11,37.13,5500.0,29.8149,29.823,29.8069,29.823,5500.0
2012-04-09 12:35:00,37.12,37.15,37.12,37.14,8400.0,29.8149,29.839,29.8149,29.831,8400.0
2012-04-09 12:40:00,37.14,37.15,37.13,37.13,48200.0,29.831,29.839,29.823,29.823,48200.0
2012-04-09 12:45:00,37.13,37.14,37.13,37.13,18100.0,29.823,29.831,29.823,29.823,18100.0
2012-04-09 12:50:00,37.13,37.14,37.12,37.13,17900.0,29.823,29.831,29.8149,29.823,17900.0
2012-04-09 12:55:00,37.13,37.15,37.12,37.15,18800.0,29.823,29.839,29.8149,29.839,18800.0
2012-04-09 13:00:00,37.15,37.16,37.13,37.16,33600.0,29.839,29.8471,29.823,29.8471,33600.0
2012-04-09 13:05:00,37.16,37.16,37.15,37.16,11300.0,29.8471,29.8471,29.839,29.8471,11300.0
2012-04-09 13:10:00,37.15,37.16,37.15,37.16,9800.0,29.839,29.8471,29.839,29.8471,9800.0
2012-04-09 13:15:00,37.16,37.16,37.14,37.15,25300.0,29.8471,29.8471,29.831,29.839,25300.0
2012-04-09 13:20:00,37.14,37.14,37.12,37.13,119200.0,29.831,29.831,29.8149,29.823,119200.0
2012-04-09 13:25:00,37.13,37.13,37.11,37.11,23000.0,29.823,29.823,29.8069,29.8069,23000.0
2012-04-09 13:30:00,37.11,37.12,37.11,37.12,3900.0,29.8069,29.8149,29.8069,29.8149,3900.0
2012-04-09 13:35:00,37.12,37.12,37.11,37.12,14800.0,29.8149,29.8149,29.8069,29.8149,14800.0
2012-04-09 13:40:00,37.13,37.14,37.13,37.13,4900.0,29.823,29.831,29.823,29.823,4900.0
2012-04-09 13:45:00,37.13,37.14,37.13,37.13,9400.0,29.823,29.831,29.823,29.823,9400.0
2012-04-09 13:50:00,37.13,37.14,37.13,37.13,14600.0,29.823,29.831,29.823,29.823,14600.0
2012-04-09 13:55:00,37.14,37.16,37.13,37.16,25000.0,29.831,29.8471,29.823,29.8471,25000.0
2012-04-09 14:00:00,37.15,37.15,37.13,37.13,8000.0,29.839,29.839,29.823,29.823,8000.0
2012-04-09 14:05:00,37.13,37.13,37.12,37.13,5900.0,29.823,29.823,29.8149,29.823,5900.0
2012-04-09 14:10:00,37.13,37.13,37.11,37.12,7900.0,29.823,29.823,29.8069,29.8149,7900.0
2012-04-09 14:15:00,37.12,37.13,37.11,37.13,23800.0,29.8149,29.823,29.8069,29.823,23800.0
2012-04-09 14:20:00,37.13,37.14,37.12,37.13,60100.0,29.823,29.831,29.8149,29.823,60100.0
2012-04-09 14:25:00,37.13,37.13,37.12,37.13,2400.0,29.823,29.823,29.8149,29.823,2400.0
2012-04-09 14:30:00,37.12,37.13,37.11,37.12,40000.0,29.8149,29.823,29.8069,29.8149,40000.0
2012-04-09 14:35:00,37.12,37.13,37.11,37.13,20000.0,29.8149,29.823,29.8069,29.823,20000.0
2012-04-09 14:40:00,37.14,37.14,37.12,37.13,13300.0,29.831,29.831,29.8149,29.823,13300.0
2012-04-09 14:45:00,37.13,37.14,37.13,37.14,7900.0,29.823,29.831,29.823,29.831,7900.0
2012-04-09 14:50:00,37.14,37.14,37.13,37.13,27100.0,29.831,29.831,29.823,29.823,27100.0
2012-04-09 14:55:00,37.13,37.13,37.12,37.12,24100.0,29.823,29.823,29.8149,29.8149,24100.0
2012-04-09 15:00:00,37.13,37.14,37.12,37.14,6000.0,29.823,29.831,29.8149,29.831,6000.0
2012-04-09 15:05:00,37.14,37.15,37.13,37.13,25100.0,29.831,29.839,29.823,29.823,25100.0
2012-04-09 15:10:00,37.13,37.14,37.12,37.12,11600.0,29.823,29.831,29.8149,29.8149,11600.0
2012-04-09 15:15:00,37.13,37.14,37.12,37.13,15000.0,29.823,29.831,29.8149,29.823,15000.0
2012-04-09 15:20:00,37.13,37.14,37.12,37.13,11000.0,29.823,29.831,29.8149,29.823,11000.0
2012-04-09 15:25:00,37.14,37.14,37.09,37.09,27200.0,29.831,29.831,29.7908,29.7908,27200.0
2012-04-09 15:30:00,37.09,37.1,37.08,37.09,28300.0,29.7908,29.7989,29.7828,29.7908,28300.0
2012-04-09 15:35:00,37.09,37.1,37.07,37.08,34400.0,29.7908,29.7989,29.7748,29.7828,34400.0
2012-04-09 15:40:00,37.08,37.1,37.08,37.09,100500.0,29.7828,29.7989,29.7828,29.7908,100500.0
2012-04-09 15:45:00,37.09,37.09,37.05,37.07,196900.0,29.7908,29.7908,29.7587,29.7748,196900.0
2012-04-09 15:50:00,37.06,37.08,37.06,37.07,161000.0,29.7667,29.7828,29.7667,29.7748,161000.0
2012-04-09 15:55:00,37.08,37.08,37.02,37.02,356400.0,29.7828,29.7828,29.7346,29.7346,356400.0
2012-04-10 09:30:00,37.02,37.02,36.84,37.0,57400.0,29.7346,29.7346,29.59,29.7185,57400.0
2012-04-10 09:35:00,37.0,37.04,37.0,37.04,41400.0,29.7185,29.7507,29.7185,29.7507,41400.0
2012-04-10 09:40:00,37.04,37.11,37.04,37.09,23500.0,29.7507,29.8069,29.7507,29.7908,23500.0
2012-04-10 09:45:00,37.08,37.11,37.05,37.05,14200.0,29.7828,29.8069,29.7587,29.7587,14200.0
2012-04-10 09:50:00,37.06,37.07,37.04,37.07,6900.0,29.7667,29.7748,29.7507,29.7748,6900.0
2012-04-10 09:55:00,37.06,37.09,37.05,37.09,23100.0,29.7667,29.7908,29.7587,29.7908,23100.0
2012-04-10 10:00:00,37.09,37.11,36.99,37.0,58100.0,29.7908,29.8069,29.7105,29.7185,58100.0
2012-04-10 10:05:00,36.99,36.99,36.95,36.96,61400.0,29.7105,29.7105,29.6784,29.6864,61400.0
2012-04-10 10:10:00,36.96,36.98,36.95,36.98,19200.0,29.6864,29.7025,29.6784,29.7025,19200.0
2012-04-10 10:15:00,36.98,36.98,36.95,36.95,32300.0,29.7025,29.7025,29.6784,29.6784,32300.0
2012-04-10 10:20:00,36.94,36.95,36.91,36.92,69400.0,29.6704,29.6784,29.6463,29.6543,69400.0
2012-04-10 10:25:00,36.93,36.96,36.92,36.95,30900.0,29.6623,29.6864,29.6543,29.6784,30900.0
2012-04-10 10:30:00,36.95,36.95,36.93,36.94,14200.0,29.6784,29.6784,29.6623,29.6704,14200.0
2012-04-10 10:35:00,36.93,36.94,36.92,36.93,35800.0,29.6623,29.6704,29.6543,29.6623,35800.0
2012-04-10 10:40:00,36.94,36.95,36.93,36.94,34800.0,29.6704,29.6784,29.6623,29.6704,34800.0
2012-04-10 10:45:00,36.95,36.97,36.94,36.95,46000.0,29.6784,29.6945,29.6704,29.6784,46000.0
2012-04-10 10:50:00,36.95,36.95,36.93,36.95,22100.0,29.6784,29.6784,29.6623,29.6784,22100.0
2012-04-10 10:55:00,36.95,36.95,36.92,36.94,51700.0,29.6784,29.6784,29.6543,29.6704,51700.0
2012-04-10 11:00:00,36.94,36.97,36.94,36.97,41600.0,29.6704,29.6945,29.6704,29.6945,41600.0
2012-04-10 11:05:00,36.96,36.97,36.96,36.97,47800.0,29.6864,29.6945,29.6864,29.6945,47800.0
2012-04-10 11:10:00,36.97,36.98,36.93,36.94,134600.0,29.6945,29.7025,29.6623,29.6704,134600.0
2012-04-10 11:15:00,36.94,36.94,36.93,36.93,30200.0,29.6704,29.6704,29.6623,29.6623,30200.0
2012-04-10 11:20:00,36.92,36.93,36.91,36.93,45500.0,29.6543,29.6623,29.6463,29.6623,45500.0
2012-04-10 11:25:00,36.93,36.95,36.92,36.94,252900.0,29.6623,29.6784,29.6543,29.6704,252900.0
2012-04-10 11:30:00,36.94,36.95,36.91,36.92,408600.0,29.6704,29.6784,29.6463,29.6543,408600.0
2012-04-10 11:35:00,36.92,36.93,36.91,36.91,165000.0,29.6543,29.6623,29.6463,29.6463,165000.0
2012-04-10 11:40:00,36.91,36.92,36.89,36.9,64000.0,29.6463,29.6543,29.6302,29.6382,64000.0
2012-04-10 11:45:00,36.91,36.93,36.89,36.9,95600.0,29.6463,29.6623,29.6302,29.6382,95600.0
2012-04-10 11:50:00,36.9,36.9,36.8,36.82,114800.0,29.6382,29.6382,29.5579,29.574,114800.0
2012-04-10 11:55:00,36.82,36.85,36.81,36.85,33600.0,29.574,29.5981,29.5659,29.5981,33600.0
2012-04-10 12:00:00,36.84,36.85,36.83,36.84,27700.0,29.59,29.5981,29.582,29.59,27700.0
2012-04-10 12:05:00,36.84,36.86,36.83,36.84,70400.0,29.59,29.6061,29.582,29.59,70400.0
2012-04-10 12:10:00,36.84,36.84,36.8,36.8,54000.0,29.59,29.59,29.5579,29.5579,54000.0
2012-04-10 12:15:00,36.8,36.8,36.76,36.79,114800.0,29.5579,29.5579,29.5258,29.5499,114800.0
2012-04-10 12:20:00,36.79,36.79,36.75,36.76,89700.0,29.5499,29.5499,29.5177,29.5258,89700.0
2012-04-10 12:25:00,36.76,36.77,36.75,36.75,40100.0,29.5258,29.5338,29.5177,29.5177,40100.0
2012-04-10 12:30:00,36.75,36.75,36.72,36.73,27300.0,29.5177,29.5177,29.4937,29.5017,27300.0
2012-04-10 12:35:00,36.73,36.73,36.7,36.7,47100.0,29.5017,29.5017,29.4776,29.4776,47100.0
2012-04-10 12:40:00,36.71,36.74,36.71,36.73,19800.0,29.4856,29.5097,29.4856,29.5017,19800.0
2012-04-10 12:45:00,36.73,36.73,36.68,36.68,52300.0,29.5017,29.5017,29.4615,29.4615,52300.0
2012-04-10 12:50:00,36.69,36.69,36.66,36.66,42000.0,29.4696,29.4696,29.4455,29.4455,42000.0
2012-04-10 12:55:00,36.66,36.68,36.66,36.68,20000.0,29.4455,29.4615,29.4455,29.4615,20000.0
2012-04-10 13:00:00,36.68,36.68,36.66,36.68,75900.0,29.4615,29.4615,29.4455,29.4615,75900.0
2012-04-10 13:05:00,36.68,36.69,36.66,36.68,47600.0,29.4615,29.4696,29.4455,29.4615,47600.0
2012-04-10 13:10:00,36.67,36.69,36.66,36.69,102800.0,29.4535,29.4696,29.4455,29.4696,102800.0
2012-04-10 13:15:00,36.69,36.71,36.63,36.64,216300.0,29.4696,29.4856,29.4214,29.4294,216300.0
2012-04-10 13:20:00,36.65,36.67,36.64,36.67,22600.0,29.4374,29.4535,29.4294,29.4535,22600.0
2012-04-10 13:25:00,36.66,36.67,36.66,36.67,160900.0,29.4455,29.4535,29.4455,29.4535,160900.0
2012-04-10 13:30:00,36.66,36.67,36.66,36.66,35200.0,29.4455,29.4535,29.4455,29.4455,35200.0
2012-04-10 13:35:00,36.66,36.7,36.66,36.69,54100.0,29.4455,29.4776,29.4455,29.4696,54100.0
2012-04-10 13:40:00,36.69,36.72,36.68,36.71,97800.0,29.4696,29.4937,29.4615,29.4856,97800.0
2012-04-10 13:45:00,36.71,36.74,36.71,36.74,20500.0,29.4856,29.5097,29.4856,29.5097,20500.0
2012-04-10 13:50:00,36.74,36.74,36.71,36.71,27000.0,29.5097,29.5097,29.4856,29.4856,27000.0
2012-04-10 13:55:00,36.71,36.72,36.7,36.71,49700.0,29.4856,29.4937,29.4776,29.4856,49700.0
2012-04-10 14:00:00,36.7,36.72,36.68,36.69,34000.0,29.4776,29.4937,29.4615,29.4696,34000.0
2012-04-10 14:05:00,36.69,36.71,36.68,36.71,26600.0,29.4696,29.4856,29.4615,29.4856,26600.0
2012-04-10 14:10:00,36.71,36.72,36.7,36.7,41600.0,29.4856,29.4937,29.4776,29.4776,41600.0
2012-04-10 14:15:00,36.69,36.71,36.69,36.7,31100.0,29.4696,29.4856,29.4696,29.4776,31100.0
2012-04-10 14:20:00,36.7,36.71,36.69,36.69,34100.0,29.4776,29.4856,29.4696,29.4696,34100.0
2012-04-10 14:25:00,36.7,36.72,36.69,36.72,28700.0,29.4776,29.4937,29.4696,29.4937,28700.0
2012-04-10 14:30:00,36.73,36.74,36.66,36.69,77500.0,29.5017,29.5097,29.4455,29.4696,77500.0
2012-04-10 14:35:00,36.69,36.7,36.63,36.64,30800.0,29.4696,29.4776,29.4214,29.4294,30800.0
2012-04-10 14:40:00,36.64,36.67,36.64,36.66,40500.0,29.4294,29.4535,29.4294,29.4455,40500.0
2012-04-10 14:45:00,36.66,36.68,36.66,36.67,43400.0,29.4455,29.4615,29.4455,29.4535,43400.0
2012-04-10 14:50:00,36.67,36.68,36.66,36.67,32500.0,29.4535,29.4615,29.4455,29.4535,32500.0
2012-04-10 14:55:00,36.68,36.68,36.65,36.66,37200.0,29.4615,29.4615,29.4374,29.4455,37200.0
2012-04-10 15:00:00,36.65,36.66,36.63,36.63,162400.0,29.4374,29.4455,29.4214,29.4214,162400.0
2012-04-10 15:05:00,36.63,36.65,36.6,36.62,45100.0,29.4214,29.4374,29.3973,29.4133,45100.0
2012-04-10 15:10:00,36.62,36.64,36.62,36.63,68600.0,29.4133,29.4294,29.4133,29.4214,68600.0
2012-04-10 15:15:00,36.62,36.66,36.61,36.66,48900.0,29.4133,29.4455,29.4053,29.4455,48900.0
2012-04-10 15:20:00,36.67,36.67,36.65,36.65,52600.0,29.4535,29.4535,29.4374,29.4374,52600.0
2012-04-10 15:25:00,36.65,36.67,36.63,36.64,55500.0,29.4374,29.4535,29.4214,29.4294,55500.0
2012-04-10 15:30:00,36.64,36.68,36.63,36.66,102800.0,29.4294,29.4615,29.4214,29.4455,102800.0
2012-04-10 15:35:00,36.67,36.71,36.67,36.7,85600.0,29.4535,29.4856,29.4535,29.4776,85600.0
2012-04-10 15:40:00,36.7,36.71,36.65,36.66,188900.0,29.4776,29.4856,29.4374,29.4455,188900.0
2012-04-10 15:45:00,36.66,36.67,36.63,36.66,117200.0,29.4455,29.4535,29.4214,29.4455,117200.0
2012-04-10 15:50:00,36.66,36.68,36.64,36.67,125200.0,29.4455,29.4615,29.4294,29.4535,125200.0
2012-04-10 15:55:00,36.68,36.68,36.61,36.61,396700.0,29.4615,29.4615,29.4053,29.4053,396700.0
2012-04-11 09:30:00,36.93,36.93,36.85,36.87,54000.0,29.6623,29.6623,29.5981,29.6141,54000.0
2012-04-11 09:35:00,36.87,36.91,36.86,36.88,41400.0,29.6141,29.6463,29.6061,29.6222,41400.0
2012-04-11 09:40:00,36.87,36.93,36.84,36.91,83700.0,29.6141,29.6623,29.59,29.6463,83700.0
2012-04-11 09:45:00,36.92,36.96,36.91,36.94,43100.0,29.6543,29.6864,29.6463,29.6704,43100.0
2012-04-11 09:50:00,36.93,36.94,36.9,36.9,91600.0,29.6623,29.6704,29.6382,29.6382,91600.0
2012-04-11 09:55:00,36.91,36.94,36.9,36.93,77900.0,29.6463,29.6704,29.6382,29.6623,77900.0
2012-04-11 10:00:00,36.93,36.93,36.9,36.92,15200.0,29.6623,29.6623,29.6382,29.6543,15200.0
2012-04-11 10:05:00,36.91,36.92,36.87,36.88,71100.0,29.6463,29.6543,29.6141,29.6222,71100.0
2012-04-11 10:10:00,36.88,36.9,36.87,36.89,37900.0,29.6222,29.6382,29.6141,29.6302,37900.0
2012-04-11 10:15:00,36.9,36.93,36.89,36.93,159200.0,29.6382,29.6623,29.6302,29.6623,159200.0
2012-04-11 10:20:00,36.93,36.94,36.9,36.9,34200.0,29.6623,29.6704,29.6382,29.6382,34200.0
2012-04-11 10:25:00,36.91,36.91,36.89,36.89,16900.0,29.6463,29.6463,29.6302,29.6302,16900.0
2012-04-11 10:30:00,36.89,36.92,36.89,36.92,13600.0,29.6302,29.6543,29.6302,29.6543,13600.0
2012-04-11 10:35:00,36.91,36.92,36.88,36.88,14400.0,29.6463,29.6543,29.6222,29.6222,14400.0
2012-04-11 10:40:00,36.88,36.89,36.85,36.86,53500.0,29.6222,29.6302,29.5981,29.6061,53500.0
2012-04-11 10:45:00,36.86,36.87,36.84,36.84,59500.0,29.6061,29.6141,29.59,29.59,59500.0
2012-04-11 10:50:00,36.84,36.86,36.8,36.81,39800.0,29.59,29.6061,29.5579,29.5659,39800.0
2012-04-11 10:55:00,36.82,36.82,36.8,36.82,146600.0,29.574,29.574,29.5579,29.574,146600.0
2012-04-11 11:00:00,36.82,36.82,36.8,36.8,47600.0,29.574,29.574,29.5579,29.5579,47600.0
2012-04-11 11:05:00,36.8,36.8,36.78,36.78,13500.0,29.5579,29.5579,29.5418,29.5418,13500.0
2012-04-11 11:10:00,36.79,36.79,36.74,36.74,57200.0,29.5499,29.5499,29.5097,29.5097,57200.0
2012-04-11 11:15:00,36.74,36.76,36.73,36.74,15700.0,29.5097,29.5258,29.5017,29.5097,15700.0
2012-04-11 11:20:00,36.73,36.75,36.72,36.74,53100.0,29.5017,29.5177,29.4937,29.5097,53100.0
2012-04-11 11:25:00,36.74,36.75,36.73,36.73,15200.0,29.5097,29.5177,29.5017,29.5017,15200.0
2012-04-11 11:30:00,36.73,36.77,36.73,36.77,17600.0,29.5017,29.5338,29.5017,29.5338,17600.0
2012-04-11 11:35:00,36.76,36.77,36.75,36.76,13600.0,29.5258,29.5338,29.5177,29.5258,13600.0
2012-04-11 11:40:00,36.76,36.77,36.75,36.75,16200.0,29.5258,29.5338,29.5177,29.5177,16200.0
2012-04-11 11:45:00,36.75,36.77,36.75,36.75,41400.0,29.5177,29.5338,29.5177,29.5177,41400.0
2012-04-11 11:50:00,36.75,36.77,36.75,36.76,14100.0,29.5177,29.5338,29.5177,29.5258,14100.0
2012-04-11 11:55:00,36.76,36.77,36.75,36.77,15200.0,29.5258,29.5338,29.5177,29.5338,15200.0
2012-04-11 12:00:00,36.76,36.79,36.76,36.77,34900.0,29.5258,29.5499,29.5258,29.5338,34900.0
2012-04-11 12:05:00,36.77,36.78,36.76,36.77,45800.0,29.5338,29.5418,29.5258,29.5338,45800.0
2012-04-11 12:10:00,36.77,36.79,36.77,36.78,12900.0,29.5338,29.5499,29.5338,29.5418,12900.0
2012-04-11 12:15:00,36.79,36.81,36.79,36.8,26500.0,29.5499,29.5659,29.5499,29.5579,26500.0
2012-04-11 12:20:00,36.8,36.81,36.79,36.8,77800.0,29.5579,29.5659,29.5499,29.5579,77800.0
2012-04-11 12:25:00,36.81,36.83,36.8,36.82,13000.0,29.5659,29.582,29.5579,29.574,13000.0
2012-04-11 12:30:00,36.82,36.83,36.81,36.82,27200.0,29.574,29.582,29.5659,29.574,27200.0
2012-04-11 12:35:00,36.83,36.83,36.82,36.83,1900.0,29.582,29.582,29.574,29.582,1900.0
2012-04-11 12:40:00,36.82,36.83,36.82,36.83,5800.0,29.574,29.582,29.574,29.582,5800.0
2012-04-11 12:45:00,36.82,36.83,36.81,36.81,15700.0,29.574,29.582,29.5659,29.5659,15700.0
2012-04-11 12:50:00,36.81,36.84,36.81,36.84,43000.0,29.5659,29.59,29.5659,29.59,43000.0
2012-04-11 12:55:00,36.83,36.85,36.83,36.85,9100.0,29.582,29.5981,29.582,29.5981,9100.0
2012-04-11 13:00:00,36.85,36.85,36.83,36.84,18800.0,29.5981,29.5981,29.582,29.59,18800.0
2012-04-11 13:05:00,36.84,36.86,36.84,36.85,44100.0,29.59,29.6061,29.59,29.5981,44100.0
2012-04-11 13:10:00,36.85,36.85,36.82,36.82,25600.0,29.5981,29.5981,29.574,29.574,25600.0
2012-04-11 13:15:00,36.83,36.83,36.81,36.81,3000.0,29.582,29.582,29.5659,29.5659,3000.0
2012-04-11 13:20:00,36.8,36.81,36.79,36.8,28800.0,29.5579,29.5659,29.5499,29.5579,28800.0
2012-04-11 13:25:00,36.8,36.8,36.79,36.79,32000.0,29.5579,29.5579,29.5499,29.5499,32000.0
2012-04-11 13:30:00,36.79,36.8,36.78,36.79,25600.0,29.5499,29.5579,29.5418,29.5499,25600.0
2012-04-11 13:35:00,36.8,36.82,36.79,36.82,47600.0,29.5579,29.574,29.5499,29.574,47600.0
2012-04-11 13:40:00,36.82,36.83,36.81,36.82,26600.0,29.574,29.582,29.5659,29.574,26600.0
2012-04-11 13:45:00,36.82,36.83,36.82,36.82,5500.0,29.574,29.582,29.574,29.574,5500.0
2012-04-11 13:50:00,36.82,36.84,36.82,36.83,20000.0,29.574,29.59,29.574,29.582,20000.0
2012-04-11 13:55:00,36.83,36.84,36.83,36.83,45200.0,29.582,29.59,29.582,29.582,45200.0
2012-04-11 14:00:00,36.84,36.84,36.79,36.8,31200.0,29.59,29.59,29.5499,29.5579,31200.0
2012-04-11 14:05:00,36.8,36.81,36.79,36.81,3100.0,29.5579,29.5659,29.5499,29.5659,3100.0
2012-04-11 14:10:00,36.8,36.81,36.79,36.8,63400.0,29.5579,29.5659,29.5499,29.5579,63400.0
2012-04-11 14:15:00,36.8,36.81,36.79,36.79,108600.0,29.5579,29.5659,29.5499,29.5499,108600.0
2012-04-11 14:20:00,36.8,36.81,36.79,36.8,23900.0,29.5579,29.5659,29.5499,29.5579,23900.0
2012-04-11 14:25:00,36.8,36.8,36.79,36.8,18400.0,29.5579,29.5579,29.5499,29.5579,18400.0
2012-04-11 14:30:00,36.79,36.8,36.76,36.76,13700.0,29.5499,29.5579,29.5258,29.5258,13700.0
2012-04-11 14:35:00,36.76,36.79,36.75,36.79,22000.0,29.5258,29.5499,29.5177,29.5499,22000.0
2012-04-11 14:40:00,36.78,36.79,36.77,36.78,5700.0,29.5418,29.5499,29.5338,29.5418,5700.0
2012-04-11 14:45:00,36.77,36.79,36.77,36.79,5700.0,29.5338,29.5499,29.5338,29.5499,5700.0
2012-04-11 14:50:00,36.8,36.8,36.78,36.8,23900.0,29.5579,29.5579,29.5418,29.5579,23900.0
2012-04-11 14:55:00,36.8,36.81,36.78,36.78,20500.0,29.5579,29.5659,29.5418,29.5418,20500.0
2012-04-11 15:00:00,36.79,36.8,36.78,36.79,11800.0,29.5499,29.5579,29.5418,29.5499,11800.0
2012-04-11 15:05:00,36.79,36.8,36.79,36.79,16900.0,29.5499,29.5579,29.5499,29.5499,16900.0
2012-04-11 15:10:00,36.79,36.8,36.75,36.76,45000.0,29.5499,29.5579,29.5177,29.5258,45000.0
2012-04-11 15:15:00,36.76,36.77,36.75,36.77,9900.0,29.5258,29.5338,29.5177,29.5338,9900.0
2012-04-11 15:20:00,36.77,36.77,36.74,36.74,54000.0,29.5338,29.5338,29.5097,29.5097,54000.0
2012-04-11 15:25:00,36.75,36.78,36.75,36.75,19500.0,29.5177,29.5418,29.5177,29.5177,19500.0
2012-04-11 15:30:00,36.76,36.78,36.75,36.77,10700.0,29.5258,29.5418,29.5177,29.5338,10700.0
2012-04-11 15:35:00,36.77,36.77,36.73,36.73,174500.0,29.5338,29.5338,29.5017,29.5017,174500.0
2012-04-11 15:40:00,36.73,36.77,36.73,36.73,65700.0,29.5017,29.5338,29.5017,29.5017,65700.0
2012-04-11 15:45:00,36.73,36.76,36.72,36.74,123700.0,29.5017,29.5258,29.4937,29.5097,123700.0
2012-04-11 15:50:00,36.74,36.76,36.73,36.75,275400.0,29.5097,29.5258,29.5017,29.5177,275400.0
2012-04-11 15:55:00,36.75,36.76,36.74,36.74,392700.0,29.5177,29.5258,29.5097,29.5097,392700.0
2012-04-12 09:30:00,36.79,36.86,36.79,36.86,228100.0,29.5499,29.6061,29.5499,29.6061,228100.0
2012-04-12 09:35:00,36.86,36.87,36.78,36.78,123900.0,29.6061,29.6141,29.5418,29.5418,123900.0
2012-04-12 09:40:00,36.78,36.81,36.77,36.81,36300.0,29.5418,29.5659,29.5338,29.5659,36300.0
2012-04-12 09:45:00,36.81,36.86,36.81,36.84,58600.0,29.5659,29.6061,29.5659,29.59,58600.0
2012-04-12 09:50:00,36.85,36.86,36.83,36.85,160300.0,29.5981,29.6061,29.582,29.5981,160300.0
2012-04-12 09:55:00,36.85,36.88,36.85,36.85,78200.0,29.5981,29.6222,29.5981,29.5981,78200.0
2012-04-12 10:00:00,36.85,36.88,36.84,36.85,44000.0,29.5981,29.6222,29.59,29.5981,44000.0
2012-04-12 10:05:00,36.85,36.85,36.81,36.81,108400.0,29.5981,29.5981,29.5659,29.5659,108400.0
2012-04-12 10:10:00,36.81,36.83,36.81,36.82,32800.0,29.5659,29.582,29.5659,29.574,32800.0
2012-04-12 10:15:00,36.83,36.84,36.81,36.82,36300.0,29.582,29.59,29.5659,29.574,36300.0
2012-04-12 10:20:00,36.82,36.82,36.8,36.81,62300.0,29.574,29.574,29.5579,29.5659,62300.0
2012-04-12 10:25:00,36.8,36.83,36.8,36.81,70400.0,29.5579,29.582,29.5579,29.5659,70400.0
2012-04-12 10:30:00,36.81,36.85,36.8,36.85,63700.0,29.5659,29.5981,29.5579,29.5981,63700.0
2012-04-12 10:35:00,36.86,36.89,36.86,36.89,72300.0,29.6061,29.6302,29.6061,29.6302,72300.0
2012-04-12 10:40:00,36.89,36.9,36.87,36.88,35700.0,29.6302,29.6382,29.6141,29.6222,35700.0
2012-04-12 10:45:00,36.87,36.88,36.86,36.86,73900.0,29.6141,29.6222,29.6061,29.6061,73900.0
2012-04-12 10:50:00,36.86,36.87,36.86,36.86,16300.0,29.6061,29.6141,29.6061,29.6061,16300.0
2012-04-12 10:55:00,36.87,36.88,36.86,36.88,105900.0,29.6141,29.6222,29.6061,29.6222,105900.0
2012-04-12 11:00:00,36.88,36.9,36.87,36.9,35700.0,29.6222,29.6382,29.6141,29.6382,35700.0
2012-04-12 11:05:00,36.9,36.91,36.9,36.91,65100.0,29.6382,29.6463,29.6382,29.6463,65100.0
2012-04-12 11:10:00,36.9,36.91,36.89,36.89,55600.0,29.6382,29.6463,29.6302,29.6302,55600.0
2012-04-12 11:15:00,36.89,36.92,36.89,36.92,73700.0,29.6302,29.6543,29.6302,29.6543,73700.0
2012-04-12 11:20:00,36.92,36.92,36.88,36.92,90000.0,29.6543,29.6543,29.6222,29.6543,90000.0
2012-04-12 11:25:00,36.91,36.92,36.87,36.87,28600.0,29.6463,29.6543,29.6141,29.6141,28600.0
2012-04-12 11:30:00,36.86,36.88,36.86,36.87,20100.0,29.6061,29.6222,29.6061,29.6141,20100.0
2012-04-12 11:35:00,36.88,36.89,36.86,36.87,40700.0,29.6222,29.6302,29.6061,29.6141,40700.0
2012-04-12 11:40:00,36.86,36.87,36.86,36.87,32200.0,29.6061,29.6141,29.6061,29.6141,32200.0
2012-04-12 11:45:00,36.88,36.89,36.87,36.88,14400.0,29.6222,29.6302,29.6141,29.6222,14400.0
2012-04-12 11:50:00,36.89,36.89,36.87,36.88,37600.0,29.6302,29.6302,29.6141,29.6222,37600.0
2012-04-12 11:55:00,36.87,36.89,36.87,36.88,19800.0,29.6141,29.6302,29.6141,29.6222,19800.0
2012-04-12 12:00:00,36.89,36.9,36.88,36.89,14700.0,29.6302,29.6382,29.6222,29.6302,14700.0
2012-04-12 12:05:00,36.89,36.89,36.85,36.87,28500.0,29.6302,29.6302,29.5981,29.6141,28500.0
2012-04-12 12:10:00,36.86,36.87,36.85,36.85,15500.0,29.6061,29.6141,29.5981,29.5981,15500.0
2012-04-12 12:15:00,36.86,36.87,36.85,36.86,51300.0,29.6061,29.6141,29.5981,29.6061,51300.0
2012-04-12 12:20:00,36.87,36.88,36.86,36.88,59500.0,29.6141,29.6222,29.6061,29.6222,59500.0
2012-04-12 12:25:00,36.88,36.89,36.86,36.88,134300.0,29.6222,29.6302,29.6061,29.6222,134300.0
2012-04-12 12:30:00,36.87,36.9,36.87,36.9,17400.0,29.6141,29.6382,29.6141,29.6382,17400.0
2012-04-12 12:35:00,36.89,36.9,36.89,36.89,13100.0,29.6302,29.6382,29.6302,29.6302,13100.0
2012-04-12 12:40:00,36.9,36.93,36.89,36.91,47300.0,29.6382,29.6623,29.6302,29.6463,47300.0
2012-04-12 12:45:00,36.91,36.92,36.9,36.91,11000.0,29.6463,29.6543,29.6382,29.6463,11000.0
2012-04-12 12:50:00,36.92,36.93,36.91,36.92,50900.0,29.6543,29.6623,29.6463,29.6543,50900.0
2012-04-12 12:55:00,36.92,36.95,36.92,36.93,32800.0,29.6543,29.6784,29.6543,29.6623,32800.0
2012-04-12 13:00:00,36.93,36.94,36.93,36.93,8500.0,29.6623,29.6704,29.6623,29.6623,8500.0
2012-04-12 13:05:00,36.94,36.95,36.93,36.94,244200.0,29.6704,29.6784,29.6623,29.6704,244200.0
2012-04-12 13:10:00,36.94,36.94,36.92,36.92,27900.0,29.6704,29.6704,29.6543,29.6543,27900.0
2012-04-12 13:15:00,36.93,36.93,36.91,36.91,12000.0,29.6623,29.6623,29.6463,29.6463,12000.0
2012-04-12 13:20:00,36.92,36.92,36.9,36.91,31500.0,29.6543,29.6543,29.6382,29.6463,31500.0
2012-04-12 13:25:00,36.91,36.93,36.91,36.93,50600.0,29.6463,29.6623,29.6463,29.6623,50600.0
2012-04-12 13:30:00,36.93,36.94,36.92,36.93,21000.0,29.6623,29.6704,29.6543,29.6623,21000.0
2012-04-12 13:35:00,36.93,36.94,36.93,36.94,12000.0,29.6623,29.6704,29.6623,29.6704,12000.0
2012-04-12 13:40:00,36.93,36.94,36.93,36.94,123000.0,29.6623,29.6704,29.6623,29.6704,123000.0
2012-04-12 13:45:00,36.94,36.95,36.93,36.94,27900.0,29.6704,29.6784,29.6623,29.6704,27900.0
2012-04-12 13:50:00,36.94,36.95,36.94,36.94,24700.0,29.6704,29.6784,29.6704,29.6704,24700.0
2012-04-12 13:55:00,36.94,36.94,36.91,36.92,66000.0,29.6704,29.6704,29.6463,29.6543,66000.0
2012-04-12 14:00:00,36.93,36.94,36.92,36.93,29000.0,29.6623,29.6704,29.6543,29.6623,29000.0
2012-04-12 14:05:00,36.93,36.94,36.92,36.93,40000.0,29.6623,29.6704,29.6543,29.6623,40000.0
2012-04-12 14:10:00,36.93,36.95,36.92,36.93,38200.0,29.6623,29.6784,29.6543,29.6623,38200.0
2012-04-12 14:15:00,36.93,36.95,36.93,36.94,32400.0,29.6623,29.6784,29.6623,29.6704,32400.0
2012-04-12 14:20:00,36.94,36.96,36.94,36.95,43600.0,29.6704,29.6864,29.6704,29.6784,43600.0
2012-04-12 14:25:00,36.95,36.96,36.93,36.93,39900.0,29.6784,29.6864,29.6623,29.6623,39900.0
2012-04-12 14:30:00,36.94,36.95,36.94,36.94,30900.0,29.6704,29.6784,29.6704,29.6704,30900.0
2012-04-12 14:35:00,36.95,36.95,36.94,36.94,34500.0,29.6784,29.6784,29.6704,29.6704,34500.0
2012-04-12 14:40:00,36.94,36.97,36.94,36.96,143500.0,29.6704,29.6945,29.6704,29.6864,143500.0
2012-04-12 14:45:00,36.97,36.97,36.95,36.96,15900.0,29.6945,29.6945,29.6784,29.6864,15900.0
2012-04-12 14:50:00,36.97,36.98,36.95,36.98,41900.0,29.6945,29.7025,29.6784,29.7025,41900.0
2012-04-12 14:55:00,36.98,36.98,36.97,36.97,15600.0,29.7025,29.7025,29.6945,29.6945,15600.0
2012-04-12 15:00:00,36.98,36.98,36.97,36.97,51100.0,29.7025,29.7025,29.6945,29.6945,51100.0
2012-04-12 15:05:00,36.97,36.98,36.96,36.97,95200.0,29.6945,29.7025,29.6864,29.6945,95200.0
2012-04-12 15:10:00,36.96,36.97,36.95,36.95,20300.0,29.6864,29.6945,29.6784,29.6784,20300.0
2012-04-12 15:15:00,36.95,36.97,36.95,36.97,42900.0,29.6784,29.6945,29.6784,29.6945,42900.0
2012-04-12 15:20:00,36.96,36.98,36.95,36.95,43700.0,29.6864,29.7025,29.6784,29.6784,43700.0
2012-04-12 15:25:00,36.95,36.97,36.95,36.95,47600.0,29.6784,29.6945,29.6784,29.6784,47600.0
2012-04-12 15:30:00,36.95,36.96,36.95,36.95,52400.0,29.6784,29.6864,29.6784,29.6784,52400.0
2012-04-12 15:35:00,36.95,36.97,36.95,36.97,48400.0,29.6784,29.6945,29.6784,29.6945,48400.0
2012-04-12 15:40:00,36.96,36.98,36.95,36.95,74000.0,29.6864,29.7025,29.6784,29.6784,74000.0
2012-04-12 15:45:00,36.96,36.99,36.95,36.97,98700.0,29.6864,29.7105,29.6784,29.6945,98700.0
2012-04-12 15:50:00,36.97,36.98,36.96,36.97,147500.0,29.6945,29.7025,29.6864,29.6945,147500.0
2012-04-12 15:55:00,36.96,36.97,36.94,36.96,296200.0,29.6864,29.6945,29.6704,29.6864,296200.0
2012-04-13 09:30:00,36.89,36.89,36.83,36.85,131600.0,29.6302,29.6302,29.582,29.5981,131600.0
2012-04-13 09:35:00,36.85,36.87,36.82,36.85,98900.0,29.5981,29.6141,29.574,29.5981,98900.0
2012-04-13 09:40:00,36.85,36.85,36.8,36.8,85500.0,29.5981,29.5981,29.5579,29.5579,85500.0
2012-04-13 09:45:00,36.8,36.82,36.78,36.79,77500.0,29.5579,29.574,29.5418,29.5499,77500.0
2012-04-13 09:50:00,36.79,36.81,36.77,36.8,82900.0,29.5499,29.5659,29.5338,29.5579,82900.0
2012-04-13 09:55:00,36.81,36.83,36.75,36.75,83200.0,29.5659,29.582,29.5177,29.5177,83200.0
2012-04-13 10:00:00,36.75,36.77,36.75,36.77,85100.0,29.5177,29.5338,29.5177,29.5338,85100.0
2012-04-13 10:05:00,36.77,36.78,36.75,36.77,57000.0,29.5338,29.5418,29.5177,29.5338,57000.0
2012-04-13 10:10:00,36.77,36.77,36.73,36.74,61100.0,29.5338,29.5338,29.5017,29.5097,61100.0
2012-04-13 10:15:00,36.74,36.75,36.7,36.7,66800.0,29.5097,29.5177,29.4776,29.4776,66800.0
2012-04-13 10:20:00,36.7,36.72,36.69,36.69,67600.0,29.4776,29.4937,29.4696,29.4696,67600.0
2012-04-13 10:25:00,36.69,36.7,36.66,36.69,77600.0,29.4696,29.4776,29.4455,29.4696,77600.0
2012-04-13 10:30:00,36.7,36.71,36.68,36.68,69600.0,29.4776,29.4856,29.4615,29.4615,69600.0
2012-04-13 10:35:00,36.68,36.7,36.68,36.7,12700.0,29.4615,29.4776,29.4615,29.4776,12700.0
2012-04-13 10:40:00,36.69,36.7,36.68,36.68,45100.0,29.4696,29.4776,29.4615,29.4615,45100.0
2012-04-13 10:45:00,36.69,36.69,36.66,36.66,41800.0,29.4696,29.4696,29.4455,29.4455,41800.0
2012-04-13 10:50:00,36.68,36.72,36.66,36.72,40400.0,29.4615,29.4937,29.4455,29.4937,40400.0
2012-04-13 10:55:00,36.71,36.72,36.69,36.69,81800.0,29.4856,29.4937,29.4696,29.4696,81800.0
2012-04-13 11:00:00,36.69,36.71,36.68,36.71,98600.0,29.4696,29.4856,29.4615,29.4856,98600.0
2012-04-13 11:05:00,36.71,36.74,36.71,36.74,34900.0,29.4856,29.5097,29.4856,29.5097,34900.0
2012-04-13 11:10:00,36.75,36.75,36.73,36.75,89100.0,29.5177,29.5177,29.5017,29.5177,89100.0
2012-04-13 11:15:00,36.75,36.77,36.73,36.73,37800.0,29.5177,29.5338,29.5017,29.5017,37800.0
2012-04-13 11:20:00,36.73,36.76,36.73,36.76,58600.0,29.5017,29.5258,29.5017,29.5258,58600.0
2012-04-13 11:25:00,36.76,36.76,36.74,36.74,54200.0,29.5258,29.5258,29.5097,29.5097,54200.0
2012-04-13 11:30:00,36.74,36.75,36.72,36.75,61100.0,29.5097,29.5177,29.4937,29.5177,61100.0
2012-04-13 11:35:00,36.74,36.77,36.74,36.75,100400.0,29.5097,29.5338,29.5097,29.5177,100400.0
2012-04-13 11:40:00,36.76,36.76,36.73,36.74,58600.0,29.5258,29.5258,29.5017,29.5097,58600.0
2012-04-13 11:45:00,36.74,36.77,36.74,36.77,64400.0,29.5097,29.5338,29.5097,29.5338,64400.0
2012-04-13 11:50:00,36.77,36.77,36.76,36.77,27700.0,29.5338,29.5338,29.5258,29.5338,27700.0
2012-04-13 11:55:00,36.77,36.77,36.75,36.75,13100.0,29.5338,29.5338,29.5177,29.5177,13100.0
2012-04-13 12:00:00,36.76,36.76,36.75,36.75,9000.0,29.5258,29.5258,29.5177,29.5177,9000.0
2012-04-13 12:05:00,36.75,36.76,36.73,36.74,15400.0,29.5177,29.5258,29.5017,29.5097,15400.0
2012-04-13 12:10:00,36.74,36.74,36.72,36.74,51200.0,29.5097,29.5097,29.4937,29.5097,51200.0
2012-04-13 12:15:00,36.74,36.75,36.74,36.75,7500.0,29.5097,29.5177,29.5097,29.5177,7500.0
2012-04-13 12:20:00,36.76,36.76,36.73,36.74,21200.0,29.5258,29.5258,29.5017,29.5097,21200.0
2012-04-13 12:25:00,36.74,36.74,36.72,36.73,4500.0,29.5097,29.5097,29.4937,29.5017,4500.0
2012-04-13 12:30:00,36.72,36.74,36.72,36.74,15200.0,29.4937,29.5097,29.4937,29.5097,15200.0
2012-04-13 12:35:00,36.73,36.75,36.73,36.73,10000.0,29.5017,29.5177,29.5017,29.5017,10000.0
2012-04-13 12:40:00,36.74,36.74,36.73,36.74,11400.0,29.5097,29.5097,29.5017,29.5097,11400.0
2012-04-13 12:45:00,36.75,36.75,36.74,36.74,17400.0,29.5177,29.5177,29.5097,29.5097,17400.0
2012-04-13 12:50:00,36.74,36.74,36.72,36.72,27100.0,29.5097,29.5097,29.4937,29.4937,27100.0
2012-04-13 12:55:00,36.72,36.74,36.72,36.73,80100.0,29.4937,29.5097,29.4937,29.5017,80100.0
2012-04-13 13:00:00,36.74,36.74,36.71,36.72,18500.0,29.5097,29.5097,29.4856,29.4937,18500.0
2012-04-13 13:05:00,36.71,36.72,36.71,36.71,37100.0,29.4856,29.4937,29.4856,29.4856,37100.0
2012-04-13 13:10:00,36.7,36.73,36.7,36.72,13800.0,29.4776,29.5017,29.4776,29.4937,13800.0
2012-04-13 13:15:00,36.72,36.72,36.7,36.7,19700.0,29.4937,29.4937,29.4776,29.4776,19700.0
2012-04-13 13:20:00,36.7,36.73,36.7,36.73,33300.0,29.4776,29.5017,29.4776,29.5017,33300.0
2012-04-13 13:25:00,36.73,36.73,36.71,36.72,3300.0,29.5017,29.5017,29.4856,29.4937,3300.0
2012-04-13 13:30:00,36.71,36.73,36.71,36.72,15400.0,29.4856,29.5017,29.4856,29.4937,15400.0
2012-04-13 13:35:00,36.72,36.76,36.72,36.76,91800.0,29.4937,29.5258,29.4937,29.5258,91800.0
2012-04-13 13:40:00,36.75,36.76,36.75,36.75,13700.0,29.5177,29.5258,29.5177,29.5177,13700.0
2012-04-13 13:45:00,36.75,36.75,36.73,36.74,20200.0,29.5177,29.5177,29.5017,29.5097,20200.0
2012-04-13 13:50:00,36.74,36.74,36.73,36.73,13600.0,29.5097,29.5097,29.5017,29.5017,13600.0
2012-04-13 13:55:00,36.73,36.73,36.7,36.71,54500.0,29.5017,29.5017,29.4776,29.4856,54500.0
2012-04-13 14:00:00,36.7,36.72,36.68,36.7,153700.0,29.4776,29.4937,29.4615,29.4776,153700.0
2012-04-13 14:05:00,36.69,36.7,36.69,36.7,21800.0,29.4696,29.4776,29.4696,29.4776,21800.0
2012-04-13 14:10:00,36.71,36.72,36.7,36.72,13600.0,29.4856,29.4937,29.4776,29.4937,13600.0
2012-04-13 14:15:00,36.72,36.72,36.7,36.72,49600.0,29.4937,29.4937,29.4776,29.4937,49600.0
2012-04-13 14:20:00,36.72,36.73,36.71,36.73,26200.0,29.4937,29.5017,29.4856,29.5017,26200.0
2012-04-13 14:25:00,36.74,36.74,36.7,36.7,42200.0,29.5097,29.5097,29.4776,29.4776,42200.0
2012-04-13 14:30:00,36.7,36.72,36.7,36.72,8400.0,29.4776,29.4937,29.4776,29.4937,8400.0
2012-04-13 14:35:00,36.72,36.72,36.71,36.72,34100.0,29.4937,29.4937,29.4856,29.4937,34100.0
2012-04-13 14:40:00,36.72,36.73,36.72,36.72,18000.0,29.4937,29.5017,29.4937,29.4937,18000.0
2012-04-13 14:45:00,36.73,36.74,36.72,36.73,9800.0,29.5017,29.5097,29.4937,29.5017,9800.0
2012-04-13 14:50:00,36.73,36.74,36.71,36.72,47600.0,29.5017,29.5097,29.4856,29.4937,47600.0
2012-04-13 14:55:00,36.72,36.72,36.71,36.71,36000.0,29.4937,29.4937,29.4856,29.4856,36000.0
2012-04-13 15:00:00,36.71,36.72,36.71,36.71,10900.0,29.4856,29.4937,29.4856,29.4856,10900.0
2012-04-13 15:05:00,36.72,36.75,36.71,36.75,52400.0,29.4937,29.5177,29.4856,29.5177,52400.0
2012-04-13 15:10:00,36.75,36.75,36.73,36.74,650000.0,29.5177,29.5177,29.5017,29.5097,650000.0
2012-04-13 15:15:00,36.73,36.74,36.72,36.73,54200.0,29.5017,29.5097,29.4937,29.5017,54200.0
2012-04-13 15:20:00,36.73,36.74,36.72,36.73,38700.0,29.5017,29.5097,29.4937,29.5017,38700.0
2012-04-13 15:25:00,36.73,36.73,36.7,36.71,53000.0,29.5017,29.5017,29.4776,29.4856,53000.0
2012-04-13 15:30:00,36.7,36.71,36.68,36.68,54400.0,29.4776,29.4856,29.4615,29.4615,54400.0
2012-04-13 15:35:00,36.68,36.69,36.65,36.65,89300.0,29.4615,29.4696,29.4374,29.4374,89300.0
2012-04-13 15:40:00,36.65,36.68,36.65,36.67,95300.0,29.4374,29.4615,29.4374,29.4535,95300.0
2012-04-13 15:45:00,36.67,36.68,36.63,36.65,159100.0,29.4535,29.4615,29.4214,29.4374,159100.0
2012-04-13 15:50:00,36.65,36.66,36.6,36.6,96400.0,29.4374,29.4455,29.3973,29.3973,96400.0
2012-04-13 15:55:00,36.6,36.63,36.58,36.59,487700.0,29.3973,29.4214,29.3812,29.3892,487700.0
2012-04-16 09:30:00,36.76,36.76,36.62,36.64,355600.0,29.5258,29.5258,29.4133,29.4294,355600.0
2012-04-16 09:35:00,36.64,36.65,36.61,36.63,42600.0,29.4294,29.4374,29.4053,29.4214,42600.0
2012-04-16 09:40:00,36.62,36.64,36.62,36.64,72800.0,29.4133,29.4294,29.4133,29.4294,72800.0
2012-04-16 09:45:00,36.63,36.65,36.62,36.64,51400.0,29.4214,29.4374,29.4133,29.4294,51400.0
2012-04-16 09:50:00,36.64,36.64,36.59,36.6,97500.0,29.4294,29.4294,29.3892,29.3973,97500.0
2012-04-16 09:55:00,36.6,36.62,36.56,36.56,121000.0,29.3973,29.4133,29.3651,29.3651,121000.0
2012-04-16 10:00:00,36.56,36.59,36.55,36.56,131900.0,29.3651,29.3892,29.3571,29.3651,131900.0
2012-04-16 10:05:00,36.56,36.58,36.54,36.55,125200.0,29.3651,29.3812,29.3491,29.3571,125200.0
2012-04-16 10:10:00,36.56,36.56,36.5,36.52,128700.0,29.3651,29.3651,29.3169,29.333,128700.0
2012-04-16 10:15:00,36.52,36.53,36.48,36.51,39800.0,29.333,29.341,29.3009,29.325,39800.0
2012-04-16 10:20:00,36.51,36.52,36.5,36.51,64400.0,29.325,29.333,29.3169,29.325,64400.0
2012-04-16 10:25:00,36.51,36.53,36.49,36.52,110100.0,29.325,29.341,29.3089,29.333,110100.0
2012-04-16 10:30:00,36.52,36.54,36.5,36.54,192200.0,29.333,29.3491,29.3169,29.3491,192200.0
2012-04-16 10:35:00,36.54,36.54,36.51,36.51,15800.0,29.3491,29.3491,29.325,29.325,15800.0
2012-04-16 10:40:00,36.51,36.56,36.51,36.55,41300.0,29.325,29.3651,29.325,29.3571,41300.0
2012-04-16 10:45:00,36.53,36.57,36.53,36.56,31600.0,29.341,29.3732,29.341,29.3651,31600.0
2012-04-16 10:50:00,36.56,36.58,36.56,36.57,95200.0,29.3651,29.3812,29.3651,29.3732,95200.0
2012-04-16 10:55:00,36.57,36.59,36.57,36.58,128600.0,29.3732,29.3892,29.3732,29.3812,128600.0
2012-04-16 11:00:00,36.58,36.59,36.57,36.57,143600.0,29.3812,29.3892,29.3732,29.3732,143600.0
2012-04-16 11:05:00,36.57,36.59,36.56,36.59,119700.0,29.3732,29.3892,29.3651,29.3892,119700.0
2012-04-16 11:10:00,36.59,36.61,36.59,36.59,127500.0,29.3892,29.4053,29.3892,29.3892,127500.0
2012-04-16 11:15:00,36.59,36.6,36.58,36.59,77800.0,29.3892,29.3973,29.3812,29.3892,77800.0
2012-04-16 11:20:00,36.59,36.6,36.59,36.59,52500.0,29.3892,29.3973,29.3892,29.3892,52500.0
2012-04-16 11:25:00,36.59,36.61,36.59,36.6,43000.0,29.3892,29.4053,29.3892,29.3973,43000.0
2012-04-16 11:30:00,36.6,36.6,36.57,36.57,79500.0,29.3973,29.3973,29.3732,29.3732,79500.0
2012-04-16 11:35:00,36.57,36.57,36.54,36.56,182900.0,29.3732,29.3732,29.3491,29.3651,182900.0
2012-04-16 11:40:00,36.57,36.59,36.56,36.58,121100.0,29.3732,29.3892,29.3651,29.3812,121100.0
2012-04-16 11:45:00,36.57,36.59,36.56,36.57,52000.0,29.3732,29.3892,29.3651,29.3732,52000.0
2012-04-16 11:50:00,36.57,36.59,36.56,36.57,79700.0,29.3732,29.3892,29.3651,29.3732,79700.0
2012-04-16 11:55:00,36.57,36.58,36.56,36.57,42100.0,29.3732,29.3812,29.3651,29.3732,42100.0
2012-04-16 12:00:00,36.57,36.62,36.55,36.61,71100.0,29.3732,29.4133,29.3571,29.4053,71100.0
2012-04-16 12:05:00,36.62,36.62,36.58,36.59,101500.0,29.4133,29.4133,29.3812,29.3892,101500.0
2012-04-16 12:10:00,36.59,36.59,36.57,36.58,45400.0,29.3892,29.3892,29.3732,29.3812,45400.0
2012-04-16 12:15:00,36.58,36.59,36.56,36.56,38500.0,29.3812,29.3892,29.3651,29.3651,38500.0
2012-04-16 12:20:00,36.55,36.55,36.53,36.53,22300.0,29.3571,29.3571,29.341,29.341,22300.0
2012-04-16 12:25:00,36.54,36.57,36.54,36.57,6400.0,29.3491,29.3732,29.3491,29.3732,6400.0
2012-04-16 12:30:00,36.57,36.58,36.55,36.55,17700.0,29.3732,29.3812,29.3571,29.3571,17700.0
2012-04-16 12:35:00,36.54,36.54,36.52,36.54,18500.0,29.3491,29.3491,29.333,29.3491,18500.0
2012-04-16 12:40:00,36.55,36.57,36.55,36.57,198300.0,29.3571,29.3732,29.3571,29.3732,198300.0
2012-04-16 12:45:00,36.58,36.58,36.56,36.56,283800.0,29.3812,29.3812,29.3651,29.3651,283800.0
2012-04-16 12:50:00,36.57,36.57,36.55,36.55,38800.0,29.3732,29.3732,29.3571,29.3571,38800.0
2012-04-16 12:55:00,36.55,36.6,36.55,36.6,14800.0,29.3571,29.3973,29.3571,29.3973,14800.0
2012-04-16 13:00:00,36.61,36.61,36.6,36.61,31700.0,29.4053,29.4053,29.3973,29.4053,31700.0
2012-04-16 13:05:00,36.61,36.61,36.59,36.6,69800.0,29.4053,29.4053,29.3892,29.3973,69800.0
2012-04-16 13:10:00,36.6,36.6,36.57,36.57,13900.0,29.3973,29.3973,29.3732,29.3732,13900.0
2012-04-16 13:15:00,36.58,36.59,36.57,36.58,18700.0,29.3812,29.3892,29.3732,29.3812,18700.0
2012-04-16 13:20:00,36.58,36.59,36.57,36.57,9100.0,29.3812,29.3892,29.3732,29.3732,9100.0
2012-04-16 13:25:00,36.58,36.58,36.55,36.57,72300.0,29.3812,29.3812,29.3571,29.3732,72300.0
2012-04-16 13:30:00,36.58,36.6,36.58,36.6,51500.0,29.3812,29.3973,29.3812,29.3973,51500.0
2012-04-16 13:35:00,36.6,36.61,36.59,36.6,37400.0,29.3973,29.4053,29.3892,29.3973,37400.0
2012-04-16 13:40:00,36.61,36.63,36.6,36.63,37500.0,29.4053,29.4214,29.3973,29.4214,37500.0
2012-04-16 13:45:00,36.63,36.66,36.63,36.65,153700.0,29.4214,29.4455,29.4214,29.4374,153700.0
2012-04-16 13:50:00,36.65,36.67,36.64,36.65,59800.0,29.4374,29.4535,29.4294,29.4374,59800.0
2012-04-16 13:55:00,36.65,36.68,36.65,36.65,29100.0,29.4374,29.4615,29.4374,29.4374,29100.0
2012-04-16 14:00:00,36.65,36.66,36.63,36.64,54100.0,29.4374,29.4455,29.4214,29.4294,54100.0
2012-04-16 14:05:00,36.65,36.65,36.63,36.64,26400.0,29.4374,29.4374,29.4214,29.4294,26400.0
2012-04-16 14:10:00,36.64,36.65,36.63,36.65,33800.0,29.4294,29.4374,29.4214,29.4374,33800.0
2012-04-16 14:15:00,36.65,36.65,36.64,36.65,38800.0,29.4374,29.4374,29.4294,29.4374,38800.0
2012-04-16 14:20:00,36.65,36.65,36.63,36.65,47300.0,29.4374,29.4374,29.4214,29.4374,47300.0
2012-04-16 14:25:00,36.65,36.65,36.62,36.62,55500.0,29.4374,29.4374,29.4133,29.4133,55500.0
2012-04-16 14:30:00,36.63,36.65,36.63,36.65,67400.0,29.4214,29.4374,29.4214,29.4374,67400.0
2012-04-16 14:35:00,36.65,36.66,36.64,36.64,60400.0,29.4374,29.4455,29.4294,29.4294,60400.0
2012-04-16 14:40:00,36.64,36.66,36.64,36.65,90700.0,29.4294,29.4455,29.4294,29.4374,90700.0
2012-04-16 14:45:00,36.65,36.66,36.64,36.65,63900.0,29.4374,29.4455,29.4294,29.4374,63900.0
2012-04-16 14:50:00,36.66,36.67,36.65,36.66,43600.0,29.4455,29.4535,29.4374,29.4455,43600.0
2012-04-16 14:55:00,36.65,36.66,36.63,36.64,77200.0,29.4374,29.4455,29.4214,29.4294,77200.0
2012-04-16 15:00:00,36.64,36.64,36.61,36.62,64900.0,29.4294,29.4294,29.4053,29.4133,64900.0
2012-04-16 15:05:00,36.62,36.65,36.62,36.63,52300.0,29.4133,29.4374,29.4133,29.4214,52300.0
2012-04-16 15:10:00,36.64,36.66,36.63,36.66,72200.0,29.4294,29.4455,29.4214,29.4455,72200.0
2012-04-16 15:15:00,36.66,36.66,36.64,36.65,46700.0,29.4455,29.4455,29.4294,29.4374,46700.0
2012-04-16 15:20:00,36.65,36.65,36.63,36.64,59900.0,29.4374,29.4374,29.4214,29.4294,59900.0
2012-04-16 15:25:00,36.64,36.65,36.63,36.65,58600.0,29.4294,29.4374,29.4214,29.4374,58600.0
2012-04-16 15:30:00,36.65,36.65,36.64,36.65,102900.0,29.4374,29.4374,29.4294,29.4374,102900.0
2012-04-16 15:35:00,36.64,36.67,36.63,36.66,155200.0,29.4294,29.4535,29.4214,29.4455,155200.0
2012-04-16 15:40:00,36.66,36.66,36.63,36.66,119900.0,29.4455,29.4455,29.4214,29.4455,119900.0
2012-04-16 15:45:00,36.65,36.66,36.62,36.63,195900.0,29.4374,29.4455,29.4133,29.4214,195900.0
2012-04-16 15:50:00,36.63,36.63,36.6,36.61,92600.0,29.4214,29.4214,29.3973,29.4053,92600.0
2012-04-16 15:55:00,36.61,36.63,36.6,36.6,316800.0,29.4053,29.4214,29.3973,29.3973,316800.0
2012-04-17 09:30:00,36.78,36.8,36.76,36.78,17100.0,29.5418,29.5579,29.5258,29.5418,17100.0
2012-04-17 09:35:00,36.78,36.84,36.78,36.8,51400.0,29.5418,29.59,29.5418,29.5579,51400.0
2012-04-17 09:40:00,36.8,36.85,36.8,36.82,34600.0,29.5579,29.5981,29.5579,29.574,34600.0
2012-04-17 09:45:00,36.83,36.83,36.76,36.77,13900.0,29.582,29.582,29.5258,29.5338,13900.0
2012-04-17 09:50:00,36.76,36.79,36.76,36.77,141700.0,29.5258,29.5499,29.5258,29.5338,141700.0
2012-04-17 09:55:00,36.78,36.78,36.74,36.75,34400.0,29.5418,29.5418,29.5097,29.5177,34400.0
2012-04-17 10:00:00,36.76,36.76,36.71,36.72,24300.0,29.5258,29.5258,29.4856,29.4937,24300.0
2012-04-17 10:05:00,36.72,36.75,36.72,36.72,116100.0,29.4937,29.5177,29.4937,29.4937,116100.0
2012-04-17 10:10:00,36.72,36.73,36.7,36.73,38900.0,29.4937,29.5017,29.4776,29.5017,38900.0
2012-04-17 10:15:00,36.73,36.78,36.72,36.77,41900.0,29.5017,29.5418,29.4937,29.5338,41900.0
2012-04-17 10:20:00,36.77,36.84,36.77,36.82,26200.0,29.5338,29.59,29.5338,29.574,26200.0
2012-04-17 10:25:00,36.82,36.83,36.82,36.82,27200.0,29.574,29.582,29.574,29.574,27200.0
2012-04-17 10:30:00,36.83,36.89,36.83,36.86,61500.0,29.582,29.6302,29.582,29.6061,61500.0
2012-04-17 10:35:00,36.86,36.91,36.86,36.9,221000.0,29.6061,29.6463,29.6061,29.6382,221000.0
2012-04-17 10:40:00,36.9,36.93,36.9,36.92,25600.0,29.6382,29.6623,29.6382,29.6543,25600.0
2012-04-17 10:45:00,36.92,36.95,36.92,36.94,37300.0,29.6543,29.6784,29.6543,29.6704,37300.0
2012-04-17 10:50:00,36.95,36.96,36.94,36.96,16300.0,29.6784,29.6864,29.6704,29.6864,16300.0
2012-04-17 10:55:00,36.97,36.98,36.95,36.97,25400.0,29.6945,29.7025,29.6784,29.6945,25400.0
2012-04-17 11:00:00,36.97,37.01,36.97,37.0,51200.0,29.6945,29.7266,29.6945,29.7185,51200.0
2012-04-17 11:05:00,37.0,37.01,36.98,36.99,53200.0,29.7185,29.7266,29.7025,29.7105,53200.0
2012-04-17 11:10:00,37.0,37.01,36.99,37.0,14800.0,29.7185,29.7266,29.7105,29.7185,14800.0
2012-04-17 11:15:00,37.0,37.01,36.98,37.0,15500.0,29.7185,29.7266,29.7025,29.7185,15500.0
2012-04-17 11:20:00,36.99,37.02,36.99,37.0,27300.0,29.7105,29.7346,29.7105,29.7185,27300.0
2012-04-17 11:25:00,36.99,37.0,36.97,36.98,15000.0,29.7105,29.7185,29.6945,29.7025,15000.0
2012-04-17 11:30:00,36.98,36.98,36.97,36.98,42300.0,29.7025,29.7025,29.6945,29.7025,42300.0
2012-04-17 11:35:00,36.98,36.99,36.97,36.98,50900.0,29.7025,29.7105,29.6945,29.7025,50900.0
2012-04-17 11:40:00,36.97,36.99,36.97,36.98,15700.0,29.6945,29.7105,29.6945,29.7025,15700.0
2012-04-17 11:45:00,36.97,36.99,36.97,36.98,27500.0,29.6945,29.7105,29.6945,29.7025,27500.0
2012-04-17 11:50:00,36.98,36.99,36.98,36.98,14900.0,29.7025,29.7105,29.7025,29.7025,14900.0
2012-04-17 11:55:00,36.98,37.0,36.97,36.99,39300.0,29.7025,29.7185,29.6945,29.7105,39300.0
2012-04-17 12:00:00,36.98,37.01,36.98,37.0,11100.0,29.7025,29.7266,29.7025,29.7185,11100.0
2012-04-17 12:05:00,37.0,37.01,37.0,37.0,18800.0,29.7185,29.7266,29.7185,29.7185,18800.0
2012-04-17 12:10:00,37.0,37.01,37.0,37.0,11500.0,29.7185,29.7266,29.7185,29.7185,11500.0
2012-04-17 12:15:00,36.99,37.01,36.99,37.0,25500.0,29.7105,29.7266,29.7105,29.7185,25500.0
2012-04-17 12:20:00,37.0,37.02,37.0,37.01,5500.0,29.7185,29.7346,29.7185,29.7266,5500.0
2012-04-17 12:25:00,37.01,37.02,37.0,37.02,24800.0,29.7266,29.7346,29.7185,29.7346,24800.0
2012-04-17 12:30:00,37.02,37.05,37.02,37.04,63900.0,29.7346,29.7587,29.7346,29.7507,63900.0
2012-04-17 12:35:00,37.05,37.05,37.04,37.04,15300.0,29.7587,29.7587,29.7507,29.7507,15300.0
2012-04-17 12:40:00,37.04,37.05,37.04,37.05,29900.0,29.7507,29.7587,29.7507,29.7587,29900.0
2012-04-17 12:45:00,37.04,37.05,37.04,37.05,6600.0,29.7507,29.7587,29.7507,29.7587,6600.0
2012-04-17 12:50:00,37.05,37.05,37.02,37.03,12100.0,29.7587,29.7587,29.7346,29.7426,12100.0
2012-04-17 12:55:00,37.03,37.03,37.01,37.01,7700.0,29.7426,29.7426,29.7266,29.7266,7700.0
2012-04-17 13:00:00,37.01,37.02,37.0,37.02,12800.0,29.7266,29.7346,29.7185,29.7346,12800.0
2012-04-17 13:05:00,37.02,37.02,37.01,37.01,9800.0,29.7346,29.7346,29.7266,29.7266,9800.0
2012-04-17 13:10:00,37.01,37.02,37.01,37.02,20100.0,29.7266,29.7346,29.7266,29.7346,20100.0
2012-04-17 13:15:00,37.02,37.03,37.01,37.01,19000.0,29.7346,29.7426,29.7266,29.7266,19000.0
2012-04-17 13:20:00,37.02,37.02,37.01,37.01,4900.0,29.7346,29.7346,29.7266,29.7266,4900.0
2012-04-17 13:25:00,37.02,37.03,37.01,37.03,10800.0,29.7346,29.7426,29.7266,29.7426,10800.0
2012-04-17 13:30:00,37.03,37.04,37.03,37.03,2700.0,29.7426,29.7507,29.7426,29.7426,2700.0
2012-04-17 13:35:00,37.04,37.05,37.02,37.04,8300.0,29.7507,29.7587,29.7346,29.7507,8300.0
2012-04-17 13:40:00,37.04,37.06,37.04,37.05,31000.0,29.7507,29.7667,29.7507,29.7587,31000.0
2012-04-17 13:45:00,37.05,37.06,37.04,37.04,7900.0,29.7587,29.7667,29.7507,29.7507,7900.0
2012-04-17 13:50:00,37.04,37.05,37.04,37.04,2300.0,29.7507,29.7587,29.7507,29.7507,2300.0
2012-04-17 13:55:00,37.04,37.05,37.04,37.04,38200.0,29.7507,29.7587,29.7507,29.7507,38200.0
2012-04-17 14:00:00,37.05,37.07,37.04,37.07,13900.0,29.7587,29.7748,29.7507,29.7748,13900.0
2012-04-17 14:05:00,37.07,37.09,37.06,37.07,32600.0,29.7748,29.7908,29.7667,29.7748,32600.0
2012-04-17 14:10:00,37.07,37.09,37.07,37.07,42800.0,29.7748,29.7908,29.7748,29.7748,42800.0
2012-04-17 14:15:00,37.08,37.09,37.07,37.09,79300.0,29.7828,29.7908,29.7748,29.7908,79300.0
2012-04-17 14:20:00,37.09,37.12,37.09,37.1,71100.0,29.7908,29.8149,29.7908,29.7989,71100.0
2012-04-17 14:25:00,37.1,37.12,37.1,37.11,33300.0,29.7989,29.8149,29.7989,29.8069,33300.0
2012-04-17 14:30:00,37.12,37.14,37.12,37.13,48700.0,29.8149,29.831,29.8149,29.823,48700.0
2012-04-17 14:35:00,37.13,37.13,37.12,37.12,8500.0,29.823,29.823,29.8149,29.8149,8500.0
2012-04-17 14:40:00,37.12,37.13,37.12,37.12,16400.0,29.8149,29.823,29.8149,29.8149,16400.0
2012-04-17 14:45:00,37.13,37.13,37.1,37.1,14000.0,29.823,29.823,29.7989,29.7989,14000.0
2012-04-17 14:50:00,37.09,37.12,37.09,37.11,37600.0,29.7908,29.8149,29.7908,29.8069,37600.0
2012-04-17 14:55:00,37.11,37.13,37.11,37.12,46300.0,29.8069,29.823,29.8069,29.8149,46300.0
2012-04-17 15:00:00,37.12,37.14,37.12,37.14,110700.0,29.8149,29.831,29.8149,29.831,110700.0
2012-04-17 15:05:00,37.14,37.14,37.12,37.12,14000.0,29.831,29.831,29.8149,29.8149,14000.0
2012-04-17 15:10:00,37.13,37.14,37.13,37.13,336400.0,29.823,29.831,29.823,29.823,336400.0
2012-04-17 15:15:00,37.14,37.14,37.12,37.13,47300.0,29.831,29.831,29.8149,29.823,47300.0
2012-04-17 15:20:00,37.13,37.14,37.12,37.13,85000.0,29.823,29.831,29.8149,29.823,85000.0
2012-04-17 15:25:00,37.14,37.16,37.12,37.16,81000.0,29.831,29.8471,29.8149,29.8471,81000.0
2012-04-17 15:30:00,37.16,37.16,37.13,37.14,43200.0,29.8471,29.8471,29.823,29.831,43200.0
2012-04-17 15:35:00,37.14,37.14,37.12,37.13,52700.0,29.831,29.831,29.8149,29.823,52700.0
2012-04-17 15:40:00,37.13,37.14,37.1,37.13,91800.0,29.823,29.831,29.7989,29.823,91800.0
2012-04-17 15:45:00,37.13,37.13,37.11,37.12,123500.0,29.823,29.823,29.8069,29.8149,123500.0
2012-04-17 15:50:00,37.12,37.15,37.11,37.13,193900.0,29.8149,29.839,29.8069,29.823,193900.0
2012-04-17 15:55:00,37.14,37.14,37.11,37.11,530800.0,29.831,29.831,29.8069,29.8069,530800.0
2012-04-18 09:30:00,37.06,37.09,36.99,37.04,80600.0,29.7667,29.7908,29.7105,29.7507,80600.0
2012-04-18 09:35:00,37.05,37.13,37.05,37.1,158400.0,29.7587,29.823,29.7587,29.7989,158400.0
2012-04-18 09:40:00,37.1,37.11,37.04,37.05,174800.0,29.7989,29.8069,29.7507,29.7587,174800.0
2012-04-18 09:45:00,37.05,37.09,37.03,37.09,62700.0,29.7587,29.7908,29.7426,29.7908,62700.0
2012-04-18 09:50:00,37.08,37.1,37.06,37.1,23100.0,29.7828,29.7989,29.7667,29.7989,23100.0
2012-04-18 09:55:00,37.09,37.11,37.09,37.11,11600.0,29.7908,29.8069,29.7908,29.8069,11600.0
2012-04-18 10:00:00,37.11,37.13,37.09,37.12,18900.0,29.8069,29.823,29.7908,29.8149,18900.0
2012-04-18 10:05:00,37.11,37.12,37.1,37.12,22400.0,29.8069,29.8149,29.7989,29.8149,22400.0
2012-04-18 10:10:00,37.13,37.14,37.11,37.13,34100.0,29.823,29.831,29.8069,29.823,34100.0
2012-04-18 10:15:00,37.12,37.14,37.12,37.12,34500.0,29.8149,29.831,29.8149,29.8149,34500.0
2012-04-18 10:20:00,37.12,37.13,37.1,37.11,31000.0,29.8149,29.823,29.7989,29.8069,31000.0
2012-04-18 10:25:00,37.11,37.11,37.08,37.09,38900.0,29.8069,29.8069,29.7828,29.7908,38900.0
2012-04-18 10:30:00,37.08,37.09,37.07,37.09,18800.0,29.7828,29.7908,29.7748,29.7908,18800.0
2012-04-18 10:35:00,37.1,37.13,37.1,37.13,21000.0,29.7989,29.823,29.7989,29.823,21000.0
2012-04-18 10:40:00,37.11,37.14,37.11,37.12,10500.0,29.8069,29.831,29.8069,29.8149,10500.0
2012-04-18 10:45:00,37.14,37.14,37.11,37.11,14700.0,29.831,29.831,29.8069,29.8069,14700.0
2012-04-18 10:50:00,37.09,37.09,37.07,37.08,38200.0,29.7908,29.7908,29.7748,29.7828,38200.0
2012-04-18 10:55:00,37.07,37.07,37.03,37.03,191900.0,29.7748,29.7748,29.7426,29.7426,191900.0
2012-04-18 11:00:00,37.04,37.06,37.04,37.06,42900.0,29.7507,29.7667,29.7507,29.7667,42900.0
2012-04-18 11:05:00,37.06,37.06,37.01,37.04,64900.0,29.7667,29.7667,29.7266,29.7507,64900.0
2012-04-18 11:10:00,37.04,37.06,37.03,37.04,13800.0,29.7507,29.7667,29.7426,29.7507,13800.0
2012-04-18 11:15:00,37.04,37.06,37.03,37.05,14800.0,29.7507,29.7667,29.7426,29.7587,14800.0
2012-04-18 11:20:00,37.05,37.06,37.04,37.06,13900.0,29.7587,29.7667,29.7507,29.7667,13900.0
2012-04-18 11:25:00,37.06,37.07,37.04,37.05,27800.0,29.7667,29.7748,29.7507,29.7587,27800.0
2012-04-18 11:30:00,37.05,37.05,37.02,37.03,57000.0,29.7587,29.7587,29.7346,29.7426,57000.0
2012-04-18 11:35:00,37.03,37.07,37.03,37.06,22600.0,29.7426,29.7748,29.7426,29.7667,22600.0
2012-04-18 11:40:00,37.07,37.07,37.05,37.06,15700.0,29.7748,29.7748,29.7587,29.7667,15700.0
2012-04-18 11:45:00,37.05,37.08,37.05,37.07,18500.0,29.7587,29.7828,29.7587,29.7748,18500.0
2012-04-18 11:50:00,37.06,37.08,37.06,37.08,12500.0,29.7667,29.7828,29.7667,29.7828,12500.0
2012-04-18 11:55:00,37.08,37.09,37.07,37.08,11500.0,29.7828,29.7908,29.7748,29.7828,11500.0
2012-04-18 12:00:00,37.08,37.1,37.08,37.09,14400.0,29.7828,29.7989,29.7828,29.7908,14400.0
2012-04-18 12:05:00,37.09,37.09,37.08,37.08,4100.0,29.7908,29.7908,29.7828,29.7828,4100.0
2012-04-18 12:10:00,37.09,37.1,37.08,37.09,14400.0,29.7908,29.7989,29.7828,29.7908,14400.0
2012-04-18 12:15:00,37.09,37.1,37.08,37.08,8300.0,29.7908,29.7989,29.7828,29.7828,8300.0
2012-04-18 12:20:00,37.08,37.1,37.08,37.09,3400.0,29.7828,29.7989,29.7828,29.7908,3400.0
2012-04-18 12:25:00,37.09,37.09,37.07,37.07,5300.0,29.7908,29.7908,29.7748,29.7748,5300.0
2012-04-18 12:30:00,37.07,37.08,37.06,37.06,11300.0,29.7748,29.7828,29.7667,29.7667,11300.0
2012-04-18 12:35:00,37.07,37.08,37.06,37.06,17700.0,29.7748,29.7828,29.7667,29.7667,17700.0
2012-04-18 12:40:00,37.07,37.09,37.07,37.09,12400.0,29.7748,29.7908,29.7748,29.7908,12400.0
2012-04-18 12:45:00,37.08,37.09,37.05,37.05,9400.0,29.7828,29.7908,29.7587,29.7587,9400.0
2012-04-18 12:50:00,37.06,37.07,37.05,37.06,4600.0,29.7667,29.7748,29.7587,29.7667,4600.0
2012-04-18 12:55:00,37.07,37.07,37.06,37.07,5700.0,29.7748,29.7748,29.7667,29.7748,5700.0
2012-04-18 13:00:00,37.07,37.07,37.06,37.07,5000.0,29.7748,29.7748,29.7667,29.7748,5000.0
2012-04-18 13:05:00,37.07,37.08,37.06,37.06,8900.0,29.7748,29.7828,29.7667,29.7667,8900.0
2012-04-18 13:10:00,37.07,37.07,37.05,37.05,5800.0,29.7748,29.7748,29.7587,29.7587,5800.0
2012-04-18 13:15:00,37.06,37.06,37.05,37.05,19600.0,29.7667,29.7667,29.7587,29.7587,19600.0
2012-04-18 13:20:00,37.05,37.07,37.05,37.06,15000.0,29.7587,29.7748,29.7587,29.7667,15000.0
2012-04-18 13:25:00,37.06,37.07,37.05,37.05,3400.0,29.7667,29.7748,29.7587,29.7587,3400.0
2012-04-18 13:30:00,37.05,37.08,37.05,37.06,17200.0,29.7587,29.7828,29.7587,29.7667,17200.0
2012-04-18 13:35:00,37.05,37.06,37.05,37.05,6800.0,29.7587,29.7667,29.7587,29.7587,6800.0
2012-04-18 13:40:00,37.05,37.05,37.03,37.05,7400.0,29.7587,29.7587,29.7426,29.7587,7400.0
2012-04-18 13:45:00,37.05,37.05,37.03,37.04,12400.0,29.7587,29.7587,29.7426,29.7507,12400.0
2012-04-18 13:50:00,37.04,37.05,37.03,37.05,16500.0,29.7507,29.7587,29.7426,29.7587,16500.0
2012-04-18 13:55:00,37.04,37.05,37.02,37.03,14700.0,29.7507,29.7587,29.7346,29.7426,14700.0
2012-04-18 14:00:00,37.03,37.04,37.03,37.03,21700.0,29.7426,29.7507,29.7426,29.7426,21700.0
2012-04-18 14:05:00,37.03,37.04,37.03,37.04,22400.0,29.7426,29.7507,29.7426,29.7507,22400.0
2012-04-18 14:10:00,37.04,37.04,37.02,37.04,11900.0,29.7507,29.7507,29.7346,29.7507,11900.0
2012-04-18 14:15:00,37.04,37.05,37.03,37.05,6400.0,29.7507,29.7587,29.7426,29.7587,6400.0
2012-04-18 14:20:00,37.05,37.08,37.05,37.07,15100.0,29.7587,29.7828,29.7587,29.7748,15100.0
2012-04-18 14:25:00,37.06,37.08,37.06,37.06,6300.0,29.7667,29.7828,29.7667,29.7667,6300.0
2012-04-18 14:30:00,37.07,37.08,37.07,37.08,14600.0,29.7748,29.7828,29.7748,29.7828,14600.0
2012-04-18 14:35:00,37.08,37.09,37.08,37.08,28400.0,29.7828,29.7908,29.7828,29.7828,28400.0
2012-04-18 14:40:00,37.09,37.1,37.08,37.1,7700.0,29.7908,29.7989,29.7828,29.7989,7700.0
2012-04-18 14:45:00,37.09,37.1,37.08,37.08,7900.0,29.7908,29.7989,29.7828,29.7828,7900.0
2012-04-18 14:50:00,37.09,37.1,37.09,37.09,27700.0,29.7908,29.7989,29.7908,29.7908,27700.0
2012-04-18 14:55:00,37.09,37.1,37.09,37.09,60000.0,29.7908,29.7989,29.7908,29.7908,60000.0
2012-04-18 15:00:00,37.08,37.12,37.08,37.12,41700.0,29.7828,29.8149,29.7828,29.8149,41700.0
2012-04-18 15:05:00,37.12,37.13,37.1,37.11,13400.0,29.8149,29.823,29.7989,29.8069,13400.0
2012-04-18 15:10:00,37.1,37.11,37.09,37.1,17600.0,29.7989,29.8069,29.7908,29.7989,17600.0
2012-04-18 15:15:00,37.1,37.11,37.09,37.1,7400.0,29.7989,29.8069,29.7908,29.7989,7400.0
2012-04-18 15:20:00,37.1,37.11,37.09,37.11,15500.0,29.7989,29.8069,29.7908,29.8069,15500.0
2012-04-18 15:25:00,37.11,37.12,37.07,37.08,95400.0,29.8069,29.8149,29.7748,29.7828,95400.0
2012-04-18 15:30:00,37.08,37.09,37.07,37.08,53400.0,29.7828,29.7908,29.7748,29.7828,53400.0
2012-04-18 15:35:00,37.07,37.08,37.06,37.08,18600.0,29.7748,29.7828,29.7667,29.7828,18600.0
2012-04-18 15:40:00,37.07,37.08,37.05,37.07,39100.0,29.7748,29.7828,29.7587,29.7748,39100.0
2012-04-18 15:45:00,37.07,37.08,37.06,37.06,35300.0,29.7748,29.7828,29.7667,29.7667,35300.0
2012-04-18 15:50:00,37.07,37.07,37.02,37.02,178100.0,29.7748,29.7748,29.7346,29.7346,178100.0
2012-04-18 15:55:00,37.02,37.04,37.01,37.03,450400.0,29.7346,29.7507,29.7266,29.7426,450400.0
2012-04-19 09:30:00,37.21,37.29,37.19,37.2,96800.0,29.8872,29.9515,29.8712,29.8792,96800.0
2012-04-19 09:35:00,37.21,37.29,37.21,37.28,263800.0,29.8872,29.9515,29.8872,29.9434,263800.0
2012-04-19 09:40:00,37.28,37.35,37.27,37.34,457800.0,29.9434,29.9997,29.9354,29.9916,457800.0
2012-04-19 09:45:00,37.35,37.39,37.34,37.36,441100.0,29.9997,30.0318,29.9916,30.0077,441100.0
2012-04-19 09:50:00,37.37,37.37,37.26,37.27,331800.0,30.0157,30.0157,29.9274,29.9354,331800.0
2012-04-19 09:55:00,37.26,37.28,37.24,37.27,313900.0,29.9274,29.9434,29.9113,29.9354,313900.0
2012-04-19 10:00:00,37.26,37.26,37.13,37.15,133500.0,29.9274,29.9274,29.823,29.839,133500.0
2012-04-19 10:05:00,37.14,37.14,37.1,37.1,126600.0,29.831,29.831,29.7989,29.7989,126600.0
2012-04-19 10:10:00,37.1,37.14,37.09,37.13,26600.0,29.7989,29.831,29.7908,29.823,26600.0
2012-04-19 10:15:00,37.11,37.14,37.1,37.14,23800.0,29.8069,29.831,29.7989,29.831,23800.0
2012-04-19 10:20:00,37.14,37.17,37.13,37.15,105200.0,29.831,29.8551,29.823,29.839,105200.0
2012-04-19 10:25:00,37.15,37.15,37.13,37.14,92000.0,29.839,29.839,29.823,29.831,92000.0
2012-04-19 10:30:00,37.14,37.18,37.13,37.16,38600.0,29.831,29.8631,29.823,29.8471,38600.0
2012-04-19 10:35:00,37.19,37.24,37.19,37.2,47000.0,29.8712,29.9113,29.8712,29.8792,47000.0
2012-04-19 10:40:00,37.2,37.25,37.2,37.24,31900.0,29.8792,29.9193,29.8792,29.9113,31900.0
2012-04-19 10:45:00,37.23,37.25,37.22,37.23,44000.0,29.9033,29.9193,29.8953,29.9033,44000.0
2012-04-19 10:50:00,37.23,37.25,37.22,37.24,19700.0,29.9033,29.9193,29.8953,29.9113,19700.0
2012-04-19 10:55:00,37.25,37.26,37.23,37.23,69100.0,29.9193,29.9274,29.9033,29.9033,69100.0
2012-04-19 11:00:00,37.23,37.24,37.22,37.23,127000.0,29.9033,29.9113,29.8953,29.9033,127000.0
2012-04-19 11:05:00,37.24,37.26,37.23,37.23,80200.0,29.9113,29.9274,29.9033,29.9033,80200.0
2012-04-19 11:10:00,37.24,37.25,37.21,37.22,38300.0,29.9113,29.9193,29.8872,29.8953,38300.0
2012-04-19 11:15:00,37.22,37.24,37.22,37.23,22600.0,29.8953,29.9113,29.8953,29.9033,22600.0
2012-04-19 11:20:00,37.22,37.25,37.2,37.2,37700.0,29.8953,29.9193,29.8792,29.8792,37700.0
2012-04-19 11:25:00,37.2,37.22,37.19,37.21,37300.0,29.8792,29.8953,29.8712,29.8872,37300.0
2012-04-19 11:30:00,37.21,37.22,37.17,37.18,41100.0,29.8872,29.8953,29.8551,29.8631,41100.0
2012-04-19 11:35:00,37.18,37.2,37.16,37.19,9000.0,29.8631,29.8792,29.8471,29.8712,9000.0
2012-04-19 11:40:00,37.2,37.2,37.17,37.19,10500.0,29.8792,29.8792,29.8551,29.8712,10500.0
2012-04-19 11:45:00,37.19,37.2,37.17,37.2,18300.0,29.8712,29.8792,29.8551,29.8792,18300.0
2012-04-19 11:50:00,37.21,37.23,37.2,37.23,18600.0,29.8872,29.9033,29.8792,29.9033,18600.0
2012-04-19 11:55:00,37.22,37.24,37.21,37.21,13600.0,29.8953,29.9113,29.8872,29.8872,13600.0
2012-04-19 12:00:00,37.21,37.22,37.15,37.15,97300.0,29.8872,29.8953,29.839,29.839,97300.0
2012-04-19 12:05:00,37.15,37.15,37.12,37.14,102100.0,29.839,29.839,29.8149,29.831,102100.0
2012-04-19 12:10:00,37.14,37.16,37.13,37.16,18100.0,29.831,29.8471,29.823,29.8471,18100.0
2012-04-19 12:15:00,37.15,37.15,37.12,37.12,18100.0,29.839,29.839,29.8149,29.8149,18100.0
2012-04-19 12:20:00,37.13,37.15,37.11,37.11,9900.0,29.823,29.839,29.8069,29.8069,9900.0
2012-04-19 12:25:00,37.11,37.12,37.09,37.1,231600.0,29.8069,29.8149,29.7908,29.7989,231600.0
2012-04-19 12:30:00,37.1,37.1,37.07,37.1,24600.0,29.7989,29.7989,29.7748,29.7989,24600.0
2012-04-19 12:35:00,37.1,37.13,37.09,37.11,17500.0,29.7989,29.823,29.7908,29.8069,17500.0
2012-04-19 12:40:00,37.11,37.13,37.11,37.12,16500.0,29.8069,29.823,29.8069,29.8149,16500.0
2012-04-19 12:45:00,37.12,37.14,37.12,37.12,7900.0,29.8149,29.831,29.8149,29.8149,7900.0
2012-04-19 12:50:00,37.13,37.13,37.12,37.13,50000.0,29.823,29.823,29.8149,29.823,50000.0
2012-04-19 12:55:00,37.13,37.15,37.13,37.14,10900.0,29.823,29.839,29.823,29.831,10900.0
2012-04-19 13:00:00,37.14,37.15,37.11,37.14,90900.0,29.831,29.839,29.8069,29.831,90900.0
2012-04-19 13:05:00,37.14,37.16,37.13,37.15,12100.0,29.831,29.8471,29.823,29.839,12100.0
2012-04-19 13:10:00,37.14,37.14,37.09,37.09,135200.0,29.831,29.831,29.7908,29.7908,135200.0
2012-04-19 13:15:00,37.09,37.11,37.09,37.09,44100.0,29.7908,29.8069,29.7908,29.7908,44100.0
2012-04-19 13:20:00,37.09,37.1,37.05,37.07,145600.0,29.7908,29.7989,29.7587,29.7748,145600.0
2012-04-19 13:25:00,37.07,37.09,37.07,37.08,13600.0,29.7748,29.7908,29.7748,29.7828,13600.0
2012-04-19 13:30:00,37.08,37.13,37.08,37.13,117100.0,29.7828,29.823,29.7828,29.823,117100.0
2012-04-19 13:35:00,37.13,37.13,37.1,37.12,20700.0,29.823,29.823,29.7989,29.8149,20700.0
2012-04-19 13:40:00,37.12,37.13,37.11,37.11,15200.0,29.8149,29.823,29.8069,29.8069,15200.0
2012-04-19 13:45:00,37.11,37.12,37.1,37.11,12700.0,29.8069,29.8149,29.7989,29.8069,12700.0
2012-04-19 13:50:00,37.12,37.12,37.11,37.11,7400.0,29.8149,29.8149,29.8069,29.8069,7400.0
2012-04-19 13:55:00,37.1,37.11,37.08,37.08,20400.0,29.7989,29.8069,29.7828,29.7828,20400.0
2012-04-19 14:00:00,37.07,37.08,37.07,37.08,9100.0,29.7748,29.7828,29.7748,29.7828,9100.0
2012-04-19 14:05:00,37.08,37.09,37.06,37.08,127700.0,29.7828,29.7908,29.7667,29.7828,127700.0
2012-04-19 14:10:00,37.09,37.09,37.08,37.09,39000.0,29.7908,29.7908,29.7828,29.7908,39000.0
2012-04-19 14:15:00,37.09,37.09,37.05,37.07,27600.0,29.7908,29.7908,29.7587,29.7748,27600.0
2012-04-19 14:20:00,37.08,37.09,37.05,37.09,21100.0,29.7828,29.7908,29.7587,29.7908,21100.0
2012-04-19 14:25:00,37.09,37.1,37.04,37.05,26700.0,29.7908,29.7989,29.7507,29.7587,26700.0
2012-04-19 14:30:00,37.05,37.06,36.99,36.99,49500.0,29.7587,29.7667,29.7105,29.7105,49500.0
2012-04-19 14:35:00,37.0,37.0,36.95,37.0,61800.0,29.7185,29.7185,29.6784,29.7185,61800.0
2012-04-19 14:40:00,37.0,37.02,36.99,37.02,26500.0,29.7185,29.7346,29.7105,29.7346,26500.0
2012-04-19 14:45:00,37.02,37.04,37.0,37.04,152300.0,29.7346,29.7507,29.7185,29.7507,152300.0
2012-04-19 14:50:00,37.04,37.04,37.01,37.03,254100.0,29.7507,29.7507,29.7266,29.7426,254100.0
2012-04-19 14:55:00,37.03,37.04,37.02,37.03,141800.0,29.7426,29.7507,29.7346,29.7426,141800.0
2012-04-19 15:00:00,37.03,37.05,37.02,37.04,206900.0,29.7426,29.7587,29.7346,29.7507,206900.0
2012-04-19 15:05:00,37.04,37.04,37.02,37.02,163200.0,29.7507,29.7507,29.7346,29.7346,163200.0
2012-04-19 15:10:00,37.03,37.05,37.0,37.01,204100.0,29.7426,29.7587,29.7185,29.7266,204100.0
2012-04-19 15:15:00,37.01,37.04,37.0,37.02,135000.0,29.7266,29.7507,29.7185,29.7346,135000.0
2012-04-19 15:20:00,37.03,37.03,37.0,37.02,166500.0,29.7426,29.7426,29.7185,29.7346,166500.0
2012-04-19 15:25:00,37.01,37.08,37.01,37.08,186700.0,29.7266,29.7828,29.7266,29.7828,186700.0
2012-04-19 15:30:00,37.07,37.08,37.05,37.07,70000.0,29.7748,29.7828,29.7587,29.7748,70000.0
2012-04-19 15:35:00,37.07,37.1,37.07,37.09,129700.0,29.7748,29.7989,29.7748,29.7908,129700.0
2012-04-19 15:40:00,37.09,37.11,37.09,37.11,266200.0,29.7908,29.8069,29.7908,29.8069,266200.0
2012-04-19 15:45:00,37.11,37.15,37.11,37.11,230800.0,29.8069,29.839,29.8069,29.8069,230800.0
2012-04-19 15:50:00,37.12,37.12,37.05,37.1,150000.0,29.8149,29.8149,29.7587,29.7989,150000.0
2012-04-19 15:55:00,37.1,37.12,37.09,37.1,549200.0,29.7989,29.8149,29.7908,29.7989,549200.0
2012-04-20 09:30:00,37.2,37.26,37.15,37.19,47200.0,29.8792,29.9274,29.839,29.8712,47200.0
2012-04-20 09:35:00,37.19,37.23,37.19,37.19,68400.0,29.8712,29.9033,29.8712,29.8712,68400.0
2012-04-20 09:40:00,37.19,37.25,37.19,37.21,56100.0,29.8712,29.9193,29.8712,29.8872,56100.0
2012-04-20 09:45:00,37.21,37.24,37.2,37.23,42900.0,29.8872,29.9113,29.8792,29.9033,42900.0
2012-04-20 09:50:00,37.24,37.27,37.23,37.23,50500.0,29.9113,29.9354,29.9033,29.9033,50500.0
2012-04-20 09:55:00,37.22,37.29,37.21,37.29,28200.0,29.8953,29.9515,29.8872,29.9515,28200.0
2012-04-20 10:00:00,37.29,37.31,37.27,37.29,26400.0,29.9515,29.9675,29.9354,29.9515,26400.0
2012-04-20 10:05:00,37.28,37.31,37.26,37.29,19500.0,29.9434,29.9675,29.9274,29.9515,19500.0
2012-04-20 10:10:00,37.29,37.32,37.29,37.3,48400.0,29.9515,29.9756,29.9515,29.9595,48400.0
2012-04-20 10:15:00,37.3,37.31,37.28,37.3,30000.0,29.9595,29.9675,29.9434,29.9595,30000.0
2012-04-20 10:20:00,37.3,37.3,37.28,37.3,132300.0,29.9595,29.9595,29.9434,29.9595,132300.0
2012-04-20 10:25:00,37.3,37.32,37.28,37.3,37200.0,29.9595,29.9756,29.9434,29.9595,37200.0
2012-04-20 10:30:00,37.3,37.34,37.3,37.34,46800.0,29.9595,29.9916,29.9595,29.9916,46800.0
2012-04-20 10:35:00,37.34,37.36,37.34,37.36,45900.0,29.9916,30.0077,29.9916,30.0077,45900.0
2012-04-20 10:40:00,37.37,37.4,37.36,37.39,32700.0,30.0157,30.0398,30.0077,30.0318,32700.0
2012-04-20 10:45:00,37.39,37.4,37.37,37.38,11500.0,30.0318,30.0398,30.0157,30.0238,11500.0
2012-04-20 10:50:00,37.37,37.38,37.36,37.38,34300.0,30.0157,30.0238,30.0077,30.0238,34300.0
2012-04-20 10:55:00,37.38,37.39,37.37,37.39,65700.0,30.0238,30.0318,30.0157,30.0318,65700.0
2012-04-20 11:00:00,37.39,37.4,37.37,37.38,75500.0,30.0318,30.0398,30.0157,30.0238,75500.0
2012-04-20 11:05:00,37.38,37.39,37.36,37.37,18000.0,30.0238,30.0318,30.0077,30.0157,18000.0
2012-04-20 11:10:00,37.36,37.38,37.36,37.38,30000.0,30.0077,30.0238,30.0077,30.0238,30000.0
2012-04-20 11:15:00,37.38,37.39,37.37,37.38,26100.0,30.0238,30.0318,30.0157,30.0238,26100.0
2012-04-20 11:20:00,37.38,37.39,37.37,37.39,31700.0,30.0238,30.0318,30.0157,30.0318,31700.0
2012-04-20 11:25:00,37.38,37.39,37.37,37.38,47400.0,30.0238,30.0318,30.0157,30.0238,47400.0
2012-04-20 11:30:00,37.37,37.42,37.37,37.41,363800.0,30.0157,30.0559,30.0157,30.0479,363800.0
2012-04-20 11:35:00,37.42,37.42,37.39,37.41,244400.0,30.0559,30.0559,30.0318,30.0479,244400.0
2012-04-20 11:40:00,37.41,37.41,37.4,37.4,20300.0,30.0479,30.0479,30.0398,30.0398,20300.0
2012-04-20 11:45:00,37.4,37.41,37.4,37.41,15300.0,30.0398,30.0479,30.0398,30.0479,15300.0
2012-04-20 11:50:00,37.41,37.43,37.41,37.43,458100.0,30.0479,30.0639,30.0479,30.0639,458100.0
2012-04-20 11:55:00,37.43,37.45,37.41,37.45,634800.0,30.0639,30.08,30.0479,30.08,634800.0
2012-04-20 12:00:00,37.45,37.47,37.45,37.46,308200.0,30.08,30.0961,30.08,30.088,308200.0
2012-04-20 12:05:00,37.47,37.47,37.46,37.47,27600.0,30.0961,30.0961,30.088,30.0961,27600.0
2012-04-20 12:10:00,37.46,37.48,37.46,37.48,26700.0,30.088,30.1041,30.088,30.1041,26700.0
2012-04-20 12:15:00,37.48,37.48,37.46,37.47,22400.0,30.1041,30.1041,30.088,30.0961,22400.0
2012-04-20 12:20:00,37.48,37.48,37.46,37.47,14700.0,30.1041,30.1041,30.088,30.0961,14700.0
2012-04-20 12:25:00,37.46,37.47,37.45,37.45,53600.0,30.088,30.0961,30.08,30.08,53600.0
2012-04-20 12:30:00,37.45,37.46,37.45,37.45,5600.0,30.08,30.088,30.08,30.08,5600.0
2012-04-20 12:35:00,37.45,37.46,37.45,37.45,10100.0,30.08,30.088,30.08,30.08,10100.0
2012-04-20 12:40:00,37.45,37.45,37.42,37.42,34500.0,30.08,30.08,30.0559,30.0559,34500.0
2012-04-20 12:45:00,37.43,37.43,37.41,37.41,11300.0,30.0639,30.0639,30.0479,30.0479,11300.0
2012-04-20 12:50:00,37.42,37.42,37.41,37.41,30900.0,30.0559,30.0559,30.0479,30.0479,30900.0
2012-04-20 12:55:00,37.41,37.41,37.4,37.4,9300.0,30.0479,30.0479,30.0398,30.0398,9300.0
2012-04-20 13:00:00,37.4,37.41,37.4,37.41,9100.0,30.0398,30.0479,30.0398,30.0479,9100.0
2012-04-20 13:05:00,37.41,37.43,37.41,37.42,5400.0,30.0479,30.0639,30.0479,30.0559,5400.0
2012-04-20 13:10:00,37.43,37.43,37.42,37.42,4300.0,30.0639,30.0639,30.0559,30.0559,4300.0
2012-04-20 13:15:00,37.43,37.43,37.4,37.41,8900.0,30.0639,30.0639,30.0398,30.0479,8900.0
2012-04-20 13:20:00,37.41,37.41,37.38,37.38,22600.0,30.0479,30.0479,30.0238,30.0238,22600.0
2012-04-20 13:25:00,37.39,37.39,37.36,37.36,19300.0,30.0318,30.0318,30.0077,30.0077,19300.0
2012-04-20 13:30:00,37.36,37.37,37.35,37.35,29000.0,30.0077,30.0157,29.9997,29.9997,29000.0
2012-04-20 13:35:00,37.35,37.37,37.35,37.36,119000.0,29.9997,30.0157,29.9997,30.0077,119000.0
2012-04-20 13:40:00,37.37,37.37,37.36,37.36,4800.0,30.0157,30.0157,30.0077,30.0077,4800.0
2012-04-20 13:45:00,37.36,37.38,37.36,37.38,14200.0,30.0077,30.0238,30.0077,30.0238,14200.0
2012-04-20 13:50:00,37.38,37.38,37.33,37.34,74500.0,30.0238,30.0238,29.9836,29.9916,74500.0
2012-04-20 13:55:00,37.33,37.34,37.32,37.32,14100.0,29.9836,29.9916,29.9756,29.9756,14100.0
2012-04-20 14:00:00,37.33,37.33,37.31,37.32,36700.0,29.9836,29.9836,29.9675,29.9756,36700.0
2012-04-20 14:05:00,37.32,37.32,37.28,37.28,28900.0,29.9756,29.9756,29.9434,29.9434,28900.0
2012-04-20 14:10:00,37.29,37.31,37.29,37.3,16100.0,29.9515,29.9675,29.9515,29.9595,16100.0
2012-04-20 14:15:00,37.3,37.34,37.3,37.32,37700.0,29.9595,29.9916,29.9595,29.9756,37700.0
2012-04-20 14:20:00,37.31,37.31,37.3,37.31,23700.0,29.9675,29.9675,29.9595,29.9675,23700.0
2012-04-20 14:25:00,37.3,37.34,37.3,37.34,14500.0,29.9595,29.9916,29.9595,29.9916,14500.0
2012-04-20 14:30:00,37.34,37.34,37.33,37.34,25900.0,29.9916,29.9916,29.9836,29.9916,25900.0
2012-04-20 14:35:00,37.34,37.34,37.33,37.34,17500.0,29.9916,29.9916,29.9836,29.9916,17500.0
2012-04-20 14:40:00,37.34,37.35,37.33,37.34,106400.0,29.9916,29.9997,29.9836,29.9916,106400.0
2012-04-20 14:45:00,37.34,37.34,37.31,37.31,33100.0,29.9916,29.9916,29.9675,29.9675,33100.0
2012-04-20 14:50:00,37.32,37.32,37.29,37.31,73000.0,29.9756,29.9756,29.9515,29.9675,73000.0
2012-04-20 14:55:00,37.31,37.31,37.27,37.28,34800.0,29.9675,29.9675,29.9354,29.9434,34800.0
2012-04-20 15:00:00,37.28,37.29,37.27,37.29,30600.0,29.9434,29.9515,29.9354,29.9515,30600.0
2012-04-20 15:05:00,37.29,37.29,37.26,37.26,29500.0,29.9515,29.9515,29.9274,29.9274,29500.0
2012-04-20 15:10:00,37.26,37.27,37.25,37.27,57800.0,29.9274,29.9354,29.9193,29.9354,57800.0
2012-04-20 15:15:00,37.27,37.3,37.27,37.3,15400.0,29.9354,29.9595,29.9354,29.9595,15400.0
2012-04-20 15:20:00,37.3,37.31,37.29,37.29,49700.0,29.9595,29.9675,29.9515,29.9515,49700.0
2012-04-20 15:25:00,37.28,37.3,37.28,37.3,94100.0,29.9434,29.9595,29.9434,29.9595,94100.0
2012-04-20 15:30:00,37.3,37.33,37.29,37.32,75100.0,29.9595,29.9836,29.9515,29.9756,75100.0
2012-04-20 15:35:00,37.32,37.34,37.3,37.34,261400.0,29.9756,29.9916,29.9595,29.9916,261400.0
2012-04-20 15:40:00,37.34,37.34,37.31,37.31,72100.0,29.9916,29.9916,29.9675,29.9675,72100.0
2012-04-20 15:45:00,37.32,37.32,37.29,37.29,74700.0,29.9756,29.9756,29.9515,29.9515,74700.0
2012-04-20 15:50:00,37.3,37.3,37.26,37.28,242600.0,29.9595,29.9595,29.9274,29.9434,242600.0
2012-04-20 15:55:00,37.28,37.3,37.27,37.29,361300.0,29.9434,29.9595,29.9354,29.9515,361300.0
2012-04-23 09:30:00,36.9,37.05,36.9,36.98,59400.0,29.6382,29.7587,29.6382,29.7025,59400.0
2012-04-23 09:35:00,36.98,37.0,36.95,37.0,44500.0,29.7025,29.7185,29.6784,29.7185,44500.0
2012-04-23 09:40:00,37.01,37.01,36.96,36.98,80900.0,29.7266,29.7266,29.6864,29.7025,80900.0
2012-04-23 09:45:00,36.98,36.99,36.94,36.97,45300.0,29.7025,29.7105,29.6704,29.6945,45300.0
2012-04-23 09:50:00,36.96,36.96,36.91,36.92,58100.0,29.6864,29.6864,29.6463,29.6543,58100.0
2012-04-23 09:55:00,36.92,36.97,36.92,36.96,109100.0,29.6543,29.6945,29.6543,29.6864,109100.0
2012-04-23 10:00:00,36.96,36.97,36.93,36.97,82500.0,29.6864,29.6945,29.6623,29.6945,82500.0
2012-04-23 10:05:00,36.97,36.97,36.92,36.94,167700.0,29.6945,29.6945,29.6543,29.6704,167700.0
2012-04-23 10:10:00,36.94,36.97,36.92,36.97,197100.0,29.6704,29.6945,29.6543,29.6945,197100.0
2012-04-23 10:15:00,36.96,36.98,36.94,36.94,54200.0,29.6864,29.7025,29.6704,29.6704,54200.0
2012-04-23 10:20:00,36.94,36.98,36.92,36.98,180800.0,29.6704,29.7025,29.6543,29.7025,180800.0
2012-04-23 10:25:00,36.98,36.99,36.96,36.98,78300.0,29.7025,29.7105,29.6864,29.7025,78300.0
2012-04-23 10:30:00,36.99,36.99,36.96,36.97,11200.0,29.7105,29.7105,29.6864,29.6945,11200.0
2012-04-23 10:35:00,36.97,37.0,36.96,37.0,27000.0,29.6945,29.7185,29.6864,29.7185,27000.0
2012-04-23 10:40:00,36.99,37.01,36.98,37.0,10900.0,29.7105,29.7266,29.7025,29.7185,10900.0
2012-04-23 10:45:00,37.0,37.0,36.98,36.98,22900.0,29.7185,29.7185,29.7025,29.7025,22900.0
2012-04-23 10:50:00,36.99,37.02,36.96,37.02,166200.0,29.7105,29.7346,29.6864,29.7346,166200.0
2012-04-23 10:55:00,37.01,37.02,36.98,36.98,58700.0,29.7266,29.7346,29.7025,29.7025,58700.0
2012-04-23 11:00:00,36.99,36.99,36.97,36.98,21600.0,29.7105,29.7105,29.6945,29.7025,21600.0
2012-04-23 11:05:00,36.97,36.98,36.95,36.96,21200.0,29.6945,29.7025,29.6784,29.6864,21200.0
2012-04-23 11:10:00,36.97,36.97,36.95,36.95,14500.0,29.6945,29.6945,29.6784,29.6784,14500.0
2012-04-23 11:15:00,36.96,36.97,36.94,36.95,30400.0,29.6864,29.6945,29.6704,29.6784,30400.0
2012-04-23 11:20:00,36.95,36.97,36.95,36.96,10500.0,29.6784,29.6945,29.6784,29.6864,10500.0
2012-04-23 11:25:00,36.96,36.97,36.94,36.95,41300.0,29.6864,29.6945,29.6704,29.6784,41300.0
2012-04-23 11:30:00,36.95,36.95,36.93,36.93,16100.0,29.6784,29.6784,29.6623,29.6623,16100.0
2012-04-23 11:35:00,36.93,36.95,36.93,36.93,21400.0,29.6623,29.6784,29.6623,29.6623,21400.0
2012-04-23 11:40:00,36.94,36.94,36.92,36.93,6600.0,29.6704,29.6704,29.6543,29.6623,6600.0
2012-04-23 11:45:00,36.93,36.93,36.92,36.93,20500.0,29.6623,29.6623,29.6543,29.6623,20500.0
2012-04-23 11:50:00,36.94,36.95,36.93,36.94,46300.0,29.6704,29.6784,29.6623,29.6704,46300.0
2012-04-23 11:55:00,36.94,36.95,36.93,36.95,27300.0,29.6704,29.6784,29.6623,29.6784,27300.0
2012-04-23 12:00:00,36.95,36.97,36.94,36.95,21600.0,29.6784,29.6945,29.6704,29.6784,21600.0
2012-04-23 12:05:00,36.95,36.96,36.94,36.94,92800.0,29.6784,29.6864,29.6704,29.6704,92800.0
2012-04-23 12:10:00,36.95,36.95,36.94,36.95,16300.0,29.6784,29.6784,29.6704,29.6784,16300.0
2012-04-23 12:15:00,36.95,36.96,36.95,36.96,5400.0,29.6784,29.6864,29.6784,29.6864,5400.0
2012-04-23 12:20:00,36.95,36.96,36.95,36.96,17000.0,29.6784,29.6864,29.6784,29.6864,17000.0
2012-04-23 12:25:00,36.95,36.96,36.95,36.95,26900.0,29.6784,29.6864,29.6784,29.6784,26900.0
2012-04-23 12:30:00,36.95,36.95,36.93,36.95,5200.0,29.6784,29.6784,29.6623,29.6784,5200.0
2012-04-23 12:35:00,36.95,36.95,36.93,36.93,5100.0,29.6784,29.6784,29.6623,29.6623,5100.0
2012-04-23 12:40:00,36.93,36.93,36.92,36.93,6700.0,29.6623,29.6623,29.6543,29.6623,6700.0
2012-04-23 12:45:00,36.92,36.93,36.9,36.92,10500.0,29.6543,29.6623,29.6382,29.6543,10500.0
2012-04-23 12:50:00,36.92,36.92,36.91,36.91,5000.0,29.6543,29.6543,29.6463,29.6463,5000.0
2012-04-23 12:55:00,36.91,36.93,36.91,36.92,300600.0,29.6463,29.6623,29.6463,29.6543,300600.0
2012-04-23 13:00:00,36.91,36.93,36.91,36.92,21300.0,29.6463,29.6623,29.6463,29.6543,21300.0
2012-04-23 13:05:00,36.92,36.92,36.9,36.91,17300.0,29.6543,29.6543,29.6382,29.6463,17300.0
2012-04-23 13:10:00,36.91,36.93,36.91,36.93,12300.0,29.6463,29.6623,29.6463,29.6623,12300.0
2012-04-23 13:15:00,36.92,36.93,36.91,36.92,7000.0,29.6543,29.6623,29.6463,29.6543,7000.0
2012-04-23 13:20:00,36.91,36.93,36.91,36.93,76700.0,29.6463,29.6623,29.6463,29.6623,76700.0
2012-04-23 13:25:00,36.93,36.93,36.9,36.91,71400.0,29.6623,29.6623,29.6382,29.6463,71400.0
2012-04-23 13:30:00,36.91,36.91,36.89,36.91,46500.0,29.6463,29.6463,29.6302,29.6463,46500.0
2012-04-23 13:35:00,36.91,36.92,36.91,36.92,2600.0,29.6463,29.6543,29.6463,29.6543,2600.0
2012-04-23 13:40:00,36.92,36.93,36.92,36.93,2100.0,29.6543,29.6623,29.6543,29.6623,2100.0
2012-04-23 13:45:00,36.94,36.94,36.91,36.91,63600.0,29.6704,29.6704,29.6463,29.6463,63600.0
2012-04-23 13:50:00,36.92,36.94,36.91,36.93,12200.0,29.6543,29.6704,29.6463,29.6623,12200.0
2012-04-23 13:55:00,36.93,36.94,36.93,36.94,4700.0,29.6623,29.6704,29.6623,29.6704,4700.0
2012-04-23 14:00:00,36.94,36.96,36.91,36.93,53000.0,29.6704,29.6864,29.6463,29.6623,53000.0
2012-04-23 14:05:00,36.92,36.93,36.9,36.93,25800.0,29.6543,29.6623,29.6382,29.6623,25800.0
2012-04-23 14:10:00,36.92,36.95,36.92,36.94,12200.0,29.6543,29.6784,29.6543,29.6704,12200.0
2012-04-23 14:15:00,36.95,36.97,36.94,36.97,11800.0,29.6784,29.6945,29.6704,29.6945,11800.0
2012-04-23 14:20:00,36.97,37.02,36.97,37.01,75300.0,29.6945,29.7346,29.6945,29.7266,75300.0
2012-04-23 14:25:00,37.01,37.02,37.0,37.0,20600.0,29.7266,29.7346,29.7185,29.7185,20600.0
2012-04-23 14:30:00,37.01,37.04,37.01,37.04,8800.0,29.7266,29.7507,29.7266,29.7507,8800.0
2012-04-23 14:35:00,37.03,37.04,37.02,37.04,9900.0,29.7426,29.7507,29.7346,29.7507,9900.0
2012-04-23 14:40:00,37.04,37.04,37.02,37.02,8500.0,29.7507,29.7507,29.7346,29.7346,8500.0
2012-04-23 14:45:00,37.02,37.03,36.99,37.0,54900.0,29.7346,29.7426,29.7105,29.7185,54900.0
2012-04-23 14:50:00,36.99,37.0,36.98,36.99,125700.0,29.7105,29.7185,29.7025,29.7105,125700.0
2012-04-23 14:55:00,36.99,37.0,36.96,36.97,5500.0,29.7105,29.7185,29.6864,29.6945,5500.0
2012-04-23 15:00:00,36.97,36.98,36.96,36.98,64100.0,29.6945,29.7025,29.6864,29.7025,64100.0
2012-04-23 15:05:00,36.98,37.0,36.96,36.96,37300.0,29.7025,29.7185,29.6864,29.6864,37300.0
2012-04-23 15:10:00,36.96,36.98,36.95,36.98,62800.0,29.6864,29.7025,29.6784,29.7025,62800.0
2012-04-23 15:15:00,36.97,37.0,36.97,36.99,38000.0,29.6945,29.7185,29.6945,29.7105,38000.0
2012-04-23 15:20:00,36.99,36.99,36.96,36.97,31400.0,29.7105,29.7105,29.6864,29.6945,31400.0
2012-04-23 15:25:00,36.97,36.99,36.96,36.98,29100.0,29.6945,29.7105,29.6864,29.7025,29100.0
2012-04-23 15:30:00,36.99,37.0,36.97,36.99,83900.0,29.7105,29.7185,29.6945,29.7105,83900.0
2012-04-23 15:35:00,36.98,37.0,36.98,36.99,58400.0,29.7025,29.7185,29.7025,29.7105,58400.0
2012-04-23 15:40:00,37.0,37.01,36.99,37.01,52600.0,29.7185,29.7266,29.7105,29.7266,52600.0
2012-04-23 15:45:00,37.0,37.02,36.98,37.0,84700.0,29.7185,29.7346,29.7025,29.7185,84700.0
2012-04-23 15:50:00,37.0,37.03,37.0,37.01,69000.0,29.7185,29.7426,29.7185,29.7266,69000.0
2012-04-23 15:55:00,37.02,37.03,36.99,36.99,464300.0,29.7346,29.7426,29.7105,29.7105,464300.0
2012-04-24 09:30:00,37.03,37.03,36.95,36.97,35600.0,29.7426,29.7426,29.6784,29.6945,35600.0
2012-04-24 09:35:00,36.96,37.01,36.96,37.01,21600.0,29.6864,29.7266,29.6864,29.7266,21600.0
2012-04-24 09:40:00,37.0,37.04,36.97,37.0,94900.0,29.7185,29.7507,29.6945,29.7185,94900.0
2012-04-24 09:45:00,37.0,37.05,36.98,37.04,33700.0,29.7185,29.7587,29.7025,29.7507,33700.0
2012-04-24 09:50:00,37.04,37.04,37.0,37.01,28300.0,29.7507,29.7507,29.7185,29.7266,28300.0
2012-04-24 09:55:00,37.0,37.01,36.98,36.98,23700.0,29.7185,29.7266,29.7025,29.7025,23700.0
2012-04-24 10:00:00,36.97,37.06,36.96,37.06,116900.0,29.6945,29.7667,29.6864,29.7667,116900.0
2012-04-24 10:05:00,37.06,37.1,37.05,37.09,46700.0,29.7667,29.7989,29.7587,29.7908,46700.0
2012-04-24 10:10:00,37.08,37.09,37.05,37.05,102000.0,29.7828,29.7908,29.7587,29.7587,102000.0
2012-04-24 10:15:00,37.06,37.08,37.06,37.07,34700.0,29.7667,29.7828,29.7667,29.7748,34700.0
2012-04-24 10:20:00,37.06,37.07,37.06,37.07,16100.0,29.7667,29.7748,29.7667,29.7748,16100.0
2012-04-24 10:25:00,37.07,37.08,37.07,37.08,180500.0,29.7748,29.7828,29.7748,29.7828,180500.0
2012-04-24 10:30:00,37.08,37.12,37.08,37.11,25600.0,29.7828,29.8149,29.7828,29.8069,25600.0
2012-04-24 10:35:00,37.11,37.13,37.1,37.12,35400.0,29.8069,29.823,29.7989,29.8149,35400.0
2012-04-24 10:40:00,37.11,37.14,37.11,37.14,8500.0,29.8069,29.831,29.8069,29.831,8500.0
2012-04-24 10:45:00,37.14,37.15,37.13,37.14,36000.0,29.831,29.839,29.823,29.831,36000.0
2012-04-24 10:50:00,37.13,37.14,37.13,37.14,8100.0,29.823,29.831,29.823,29.831,8100.0
2012-04-24 10:55:00,37.14,37.16,37.14,37.14,13400.0,29.831,29.8471,29.831,29.831,13400.0
2012-04-24 11:00:00,37.14,37.17,37.13,37.13,16800.0,29.831,29.8551,29.823,29.823,16800.0
2012-04-24 11:05:00,37.13,37.14,37.11,37.13,21700.0,29.823,29.831,29.8069,29.823,21700.0
2012-04-24 11:10:00,37.13,37.17,37.13,37.16,29800.0,29.823,29.8551,29.823,29.8471,29800.0
2012-04-24 11:15:00,37.16,37.18,37.16,37.16,25000.0,29.8471,29.8631,29.8471,29.8471,25000.0
2012-04-24 11:20:00,37.16,37.19,37.16,37.19,13800.0,29.8471,29.8712,29.8471,29.8712,13800.0
2012-04-24 11:25:00,37.19,37.21,37.19,37.19,72900.0,29.8712,29.8872,29.8712,29.8712,72900.0
2012-04-24 11:30:00,37.19,37.2,37.18,37.18,34500.0,29.8712,29.8792,29.8631,29.8631,34500.0
2012-04-24 11:35:00,37.18,37.19,37.16,37.16,33000.0,29.8631,29.8712,29.8471,29.8471,33000.0
2012-04-24 11:40:00,37.16,37.17,37.15,37.17,136200.0,29.8471,29.8551,29.839,29.8551,136200.0
2012-04-24 11:45:00,37.17,37.17,37.15,37.16,19500.0,29.8551,29.8551,29.839,29.8471,19500.0
2012-04-24 11:50:00,37.16,37.16,37.14,37.15,8600.0,29.8471,29.8471,29.831,29.839,8600.0
2012-04-24 11:55:00,37.15,37.15,37.13,37.14,8200.0,29.839,29.839,29.823,29.831,8200.0
2012-04-24 12:00:00,37.14,37.15,37.14,37.15,35000.0,29.831,29.839,29.831,29.839,35000.0
2012-04-24 12:05:00,37.15,37.15,37.14,37.15,25300.0,29.839,29.839,29.831,29.839,25300.0
2012-04-24 12:10:00,37.15,37.16,37.14,37.15,41300.0,29.839,29.8471,29.831,29.839,41300.0
2012-04-24 12:15:00,37.15,37.16,37.13,37.13,10700.0,29.839,29.8471,29.823,29.823,10700.0
2012-04-24 12:20:00,37.13,37.13,37.13,37.13,1200.0,29.823,29.823,29.823,29.823,1200.0
2012-04-24 12:25:00,37.13,37.13,37.11,37.12,11400.0,29.823,29.823,29.8069,29.8149,11400.0
2012-04-24 12:30:00,37.13,37.14,37.13,37.13,9300.0,29.823,29.831,29.823,29.823,9300.0
2012-04-24 12:35:00,37.13,37.13,37.1,37.1,6000.0,29.823,29.823,29.7989,29.7989,6000.0
2012-04-24 12:40:00,37.09,37.1,37.07,37.08,17100.0,29.7908,29.7989,29.7748,29.7828,17100.0
2012-04-24 12:45:00,37.07,37.08,37.07,37.08,3100.0,29.7748,29.7828,29.7748,29.7828,3100.0
2012-04-24 12:50:00,37.08,37.08,37.07,37.08,6200.0,29.7828,29.7828,29.7748,29.7828,6200.0
2012-04-24 12:55:00,37.08,37.08,37.07,37.07,1700.0,29.7828,29.7828,29.7748,29.7748,1700.0
2012-04-24 13:00:00,37.07,37.08,37.07,37.08,4700.0,29.7748,29.7828,29.7748,29.7828,4700.0
2012-04-24 13:05:00,37.08,37.1,37.07,37.09,20400.0,29.7828,29.7989,29.7748,29.7908,20400.0
2012-04-24 13:10:00,37.09,37.1,37.09,37.1,27100.0,29.7908,29.7989,29.7908,29.7989,27100.0
2012-04-24 13:15:00,37.09,37.11,37.09,37.11,8500.0,29.7908,29.8069,29.7908,29.8069,8500.0
2012-04-24 13:20:00,37.11,37.12,37.11,37.12,19500.0,29.8069,29.8149,29.8069,29.8149,19500.0
2012-04-24 13:25:00,37.12,37.12,37.11,37.12,10600.0,29.8149,29.8149,29.8069,29.8149,10600.0
2012-04-24 13:30:00,37.12,37.14,37.11,37.14,13000.0,29.8149,29.831,29.8069,29.831,13000.0
2012-04-24 13:35:00,37.13,37.14,37.12,37.14,7600.0,29.823,29.831,29.8149,29.831,7600.0
2012-04-24 13:40:00,37.13,37.13,37.12,37.13,9800.0,29.823,29.823,29.8149,29.823,9800.0
2012-04-24 13:45:00,37.13,37.13,37.12,37.13,6200.0,29.823,29.823,29.8149,29.823,6200.0
2012-04-24 13:50:00,37.12,37.13,37.11,37.12,35600.0,29.8149,29.823,29.8069,29.8149,35600.0
2012-04-24 13:55:00,37.11,37.12,37.09,37.09,20500.0,29.8069,29.8149,29.7908,29.7908,20500.0
2012-04-24 14:00:00,37.1,37.1,37.08,37.08,80300.0,29.7989,29.7989,29.7828,29.7828,80300.0
2012-04-24 14:05:00,37.09,37.1,37.08,37.1,14500.0,29.7908,29.7989,29.7828,29.7989,14500.0
2012-04-24 14:10:00,37.09,37.09,37.07,37.09,15000.0,29.7908,29.7908,29.7748,29.7908,15000.0
2012-04-24 14:15:00,37.09,37.09,37.08,37.09,6300.0,29.7908,29.7908,29.7828,29.7908,6300.0
2012-04-24 14:20:00,37.08,37.1,37.08,37.09,15000.0,29.7828,29.7989,29.7828,29.7908,15000.0
2012-04-24 14:25:00,37.08,37.09,37.06,37.09,18500.0,29.7828,29.7908,29.7667,29.7908,18500.0
2012-04-24 14:30:00,37.09,37.11,37.09,37.11,24900.0,29.7908,29.8069,29.7908,29.8069,24900.0
2012-04-24 14:35:00,37.1,37.14,37.1,37.14,7300.0,29.7989,29.831,29.7989,29.831,7300.0
2012-04-24 14:40:00,37.14,37.14,37.12,37.13,41300.0,29.831,29.831,29.8149,29.823,41300.0
2012-04-24 14:45:00,37.13,37.15,37.13,37.15,36500.0,29.823,29.839,29.823,29.839,36500.0
2012-04-24 14:50:00,37.15,37.15,37.13,37.15,12300.0,29.839,29.839,29.823,29.839,12300.0
2012-04-24 14:55:00,37.14,37.15,37.14,37.15,9900.0,29.831,29.839,29.831,29.839,9900.0
2012-04-24 15:00:00,37.15,37.15,37.12,37.15,16600.0,29.839,29.839,29.8149,29.839,16600.0
2012-04-24 15:05:00,37.14,37.16,37.14,37.16,16300.0,29.831,29.8471,29.831,29.8471,16300.0
2012-04-24 15:10:00,37.16,37.16,37.15,37.16,29000.0,29.8471,29.8471,29.839,29.8471,29000.0
2012-04-24 15:15:00,37.15,37.16,37.13,37.14,28900.0,29.839,29.8471,29.823,29.831,28900.0
2012-04-24 15:20:00,37.15,37.17,37.14,37.16,131400.0,29.839,29.8551,29.831,29.8471,131400.0
2012-04-24 15:25:00,37.15,37.16,37.13,37.13,21300.0,29.839,29.8471,29.823,29.823,21300.0
2012-04-24 15:30:00,37.13,37.16,37.13,37.15,30700.0,29.823,29.8471,29.823,29.839,30700.0
2012-04-24 15:35:00,37.15,37.17,37.14,37.15,40300.0,29.839,29.8551,29.831,29.839,40300.0
2012-04-24 15:40:00,37.15,37.15,37.13,37.13,34200.0,29.839,29.839,29.823,29.823,34200.0
2012-04-24 15:45:00,37.13,37.16,37.12,37.15,109200.0,29.823,29.8471,29.8149,29.839,109200.0
2012-04-24 15:50:00,37.14,37.15,37.1,37.11,246900.0,29.831,29.839,29.7989,29.8069,246900.0
2012-04-24 15:55:00,37.11,37.14,37.11,37.14,264400.0,29.8069,29.831,29.8069,29.831,264400.0
2012-04-25 09:30:00,37.32,37.37,37.29,37.32,225900.0,29.9756,30.0157,29.9515,29.9756,225900.0
2012-04-25 09:35:00,37.33,37.41,37.33,37.38,19300.0,29.9836,30.0479,29.9836,30.0238,19300.0
2012-04-25 09:40:00,37.38,37.42,37.38,37.4,24900.0,30.0238,30.0559,30.0238,30.0398,24900.0
2012-04-25 09:45:00,37.41,37.45,37.41,37.42,35100.0,30.0479,30.08,30.0479,30.0559,35100.0
2012-04-25 09:50:00,37.41,37.45,37.41,37.43,40300.0,30.0479,30.08,30.0479,30.0639,40300.0
2012-04-25 09:55:00,37.43,37.44,37.42,37.43,19300.0,30.0639,30.072,30.0559,30.0639,19300.0
2012-04-25 10:00:00,37.44,37.48,37.43,37.46,50700.0,30.072,30.1041,30.0639,30.088,50700.0
2012-04-25 10:05:00,37.47,37.48,37.45,37.46,23900.0,30.0961,30.1041,30.08,30.088,23900.0
2012-04-25 10:10:00,37.45,37.45,37.42,37.44,69500.0,30.08,30.08,30.0559,30.072,69500.0
2012-04-25 10:15:00,37.44,37.47,37.44,37.47,22900.0,30.072,30.0961,30.072,30.0961,22900.0
2012-04-25 10:20:00,37.46,37.48,37.46,37.47,53600.0,30.088,30.1041,30.088,30.0961,53600.0
2012-04-25 10:25:00,37.47,37.48,37.46,37.47,66700.0,30.0961,30.1041,30.088,30.0961,66700.0
2012-04-25 10:30:00,37.46,37.48,37.45,37.47,36900.0,30.088,30.1041,30.08,30.0961,36900.0
2012-04-25 10:35:00,37.47,37.49,37.47,37.48,20900.0,30.0961,30.1121,30.0961,30.1041,20900.0
2012-04-25 10:40:00,37.48,37.51,37.48,37.51,42600.0,30.1041,30.1282,30.1041,30.1282,42600.0
2012-04-25 10:45:00,37.51,37.52,37.5,37.52,50800.0,30.1282,30.1362,30.1202,30.1362,50800.0
2012-04-25 10:50:00,37.52,37.53,37.51,37.52,115000.0,30.1362,30.1442,30.1282,30.1362,115000.0
2012-04-25 10:55:00,37.52,37.53,37.5,37.51,27300.0,30.1362,30.1442,30.1202,30.1282,27300.0
2012-04-25 11:00:00,37.5,37.53,37.5,37.52,43800.0,30.1202,30.1442,30.1202,30.1362,43800.0
2012-04-25 11:05:00,37.53,37.54,37.52,37.53,74900.0,30.1442,30.1523,30.1362,30.1442,74900.0
2012-04-25 11:10:00,37.52,37.52,37.5,37.5,55000.0,30.1362,30.1362,30.1202,30.1202,55000.0
2012-04-25 11:15:00,37.51,37.51,37.48,37.49,93300.0,30.1282,30.1282,30.1041,30.1121,93300.0
2012-04-25 11:20:00,37.5,37.51,37.48,37.48,54100.0,30.1202,30.1282,30.1041,30.1041,54100.0
2012-04-25 11:25:00,37.48,37.52,37.48,37.52,77300.0,30.1041,30.1362,30.1041,30.1362,77300.0
2012-04-25 11:30:00,37.52,37.53,37.5,37.51,45800.0,30.1362,30.1442,30.1202,30.1282,45800.0
2012-04-25 11:35:00,37.51,37.53,37.51,37.52,23600.0,30.1282,30.1442,30.1282,30.1362,23600.0
2012-04-25 11:40:00,37.53,37.55,37.53,37.54,17200.0,30.1442,30.1603,30.1442,30.1523,17200.0
2012-04-25 11:45:00,37.54,37.55,37.53,37.55,24000.0,30.1523,30.1603,30.1442,30.1603,24000.0
2012-04-25 11:50:00,37.55,37.56,37.54,37.55,16800.0,30.1603,30.1683,30.1523,30.1603,16800.0
2012-04-25 11:55:00,37.55,37.56,37.55,37.56,12700.0,30.1603,30.1683,30.1603,30.1683,12700.0
2012-04-25 12:00:00,37.55,37.56,37.54,37.56,16700.0,30.1603,30.1683,30.1523,30.1683,16700.0
2012-04-25 12:05:00,37.56,37.56,37.55,37.55,13800.0,30.1683,30.1683,30.1603,30.1603,13800.0
2012-04-25 12:10:00,37.54,37.56,37.54,37.56,116200.0,30.1523,30.1683,30.1523,30.1683,116200.0
2012-04-25 12:15:00,37.55,37.56,37.52,37.52,28500.0,30.1603,30.1683,30.1362,30.1362,28500.0
2012-04-25 12:20:00,37.53,37.53,37.51,37.52,24400.0,30.1442,30.1442,30.1282,30.1362,24400.0
2012-04-25 12:25:00,37.52,37.54,37.5,37.54,48000.0,30.1362,30.1523,30.1202,30.1523,48000.0
2012-04-25 12:30:00,37.53,37.54,37.49,37.51,33600.0,30.1442,30.1523,30.1121,30.1282,33600.0
2012-04-25 12:35:00,37.51,37.52,37.49,37.5,66200.0,30.1282,30.1362,30.1121,30.1202,66200.0
2012-04-25 12:40:00,37.5,37.54,37.49,37.52,90500.0,30.1202,30.1523,30.1121,30.1362,90500.0
2012-04-25 12:45:00,37.53,37.53,37.5,37.5,27300.0,30.1442,30.1442,30.1202,30.1202,27300.0
2012-04-25 12:50:00,37.5,37.51,37.5,37.51,41400.0,30.1202,30.1282,30.1202,30.1282,41400.0
2012-04-25 12:55:00,37.51,37.52,37.5,37.52,46100.0,30.1282,30.1362,30.1202,30.1362,46100.0
2012-04-25 13:00:00,37.51,37.52,37.5,37.52,22100.0,30.1282,30.1362,30.1202,30.1362,22100.0
2012-04-25 13:05:00,37.52,37.55,37.51,37.55,26900.0,30.1362,30.1603,30.1282,30.1603,26900.0
2012-04-25 13:10:00,37.55,37.55,37.53,37.54,17900.0,30.1603,30.1603,30.1442,30.1523,17900.0
2012-04-25 13:15:00,37.54,37.54,37.53,37.54,29100.0,30.1523,30.1523,30.1442,30.1523,29100.0
2012-04-25 13:20:00,37.54,37.54,37.52,37.54,48000.0,30.1523,30.1523,30.1362,30.1523,48000.0
2012-04-25 13:25:00,37.54,37.55,37.54,37.55,92600.0,30.1523,30.1603,30.1523,30.1603,92600.0
2012-04-25 13:30:00,37.55,37.55,37.53,37.54,40200.0,30.1603,30.1603,30.1442,30.1523,40200.0
2012-04-25 13:35:00,37.53,37.55,37.52,37.53,49400.0,30.1442,30.1603,30.1362,30.1442,49400.0
2012-04-25 13:40:00,37.52,37.53,37.51,37.51,26100.0,30.1362,30.1442,30.1282,30.1282,26100.0
2012-04-25 13:45:00,37.51,37.51,37.5,37.5,19700.0,30.1282,30.1282,30.1202,30.1202,19700.0
2012-04-25 13:50:00,37.5,37.5,37.49,37.5,35500.0,30.1202,30.1202,30.1121,30.1202,35500.0
2012-04-25 13:55:00,37.5,37.5,37.48,37.5,33600.0,30.1202,30.1202,30.1041,30.1202,33600.0
2012-04-25 14:00:00,37.49,37.5,37.45,37.46,152800.0,30.1121,30.1202,30.08,30.088,152800.0
2012-04-25 14:05:00,37.46,37.47,37.43,37.44,344100.0,30.088,30.0961,30.0639,30.072,344100.0
2012-04-25 14:10:00,37.45,37.47,37.45,37.46,38500.0,30.08,30.0961,30.08,30.088,38500.0
2012-04-25 14:15:00,37.47,37.48,37.46,37.48,85900.0,30.0961,30.1041,30.088,30.1041,85900.0
2012-04-25 14:20:00,37.48,37.55,37.48,37.53,162000.0,30.1041,30.1603,30.1041,30.1442,162000.0
2012-04-25 14:25:00,37.53,37.54,37.5,37.52,29000.0,30.1442,30.1523,30.1202,30.1362,29000.0
2012-04-25 14:30:00,37.51,37.52,37.48,37.48,81700.0,30.1282,30.1362,30.1041,30.1041,81700.0
2012-04-25 14:35:00,37.48,37.5,37.46,37.48,377700.0,30.1041,30.1202,30.088,30.1041,377700.0
2012-04-25 14:40:00,37.48,37.51,37.48,37.49,105000.0,30.1041,30.1282,30.1041,30.1121,105000.0
2012-04-25 14:45:00,37.48,37.52,37.48,37.52,47900.0,30.1041,30.1362,30.1041,30.1362,47900.0
2012-04-25 14:50:00,37.52,37.52,37.49,37.51,142100.0,30.1362,30.1362,30.1121,30.1282,142100.0
2012-04-25 14:55:00,37.51,37.55,37.5,37.55,34400.0,30.1282,30.1603,30.1202,30.1603,34400.0
2012-04-25 15:00:00,37.55,37.57,37.55,37.57,37600.0,30.1603,30.1764,30.1603,30.1764,37600.0
2012-04-25 15:05:00,37.57,37.58,37.56,37.57,346800.0,30.1764,30.1844,30.1683,30.1764,346800.0
2012-04-25 15:10:00,37.58,37.58,37.55,37.55,48500.0,30.1844,30.1844,30.1603,30.1603,48500.0
2012-04-25 15:15:00,37.54,37.56,37.52,37.55,302200.0,30.1523,30.1683,30.1362,30.1603,302200.0
2012-04-25 15:20:00,37.55,37.55,37.52,37.53,56100.0,30.1603,30.1603,30.1362,30.1442,56100.0
2012-04-25 15:25:00,37.53,37.53,37.48,37.48,39900.0,30.1442,30.1442,30.1041,30.1041,39900.0
2012-04-25 15:30:00,37.48,37.5,37.47,37.5,310200.0,30.1041,30.1202,30.0961,30.1202,310200.0
2012-04-25 15:35:00,37.5,37.53,37.49,37.51,72300.0,30.1202,30.1442,30.1121,30.1282,72300.0
2012-04-25 15:40:00,37.51,37.52,37.49,37.49,98800.0,30.1282,30.1362,30.1121,30.1121,98800.0
2012-04-25 15:45:00,37.49,37.5,37.47,37.48,156200.0,30.1121,30.1202,30.0961,30.1041,156200.0
2012-04-25 15:50:00,37.49,37.53,37.48,37.53,53100.0,30.1121,30.1442,30.1041,30.1442,53100.0
2012-04-25 15:55:00,37.53,37.53,37.51,37.53,365200.0,30.1442,30.1442,30.1282,30.1442,365200.0
2012-04-26 09:30:00,37.35,37.43,37.27,37.28,103800.0,29.9997,30.0639,29.9354,29.9434,103800.0
2012-04-26 09:35:00,37.27,37.27,37.22,37.23,32400.0,29.9354,29.9354,29.8953,29.9033,32400.0
2012-04-26 09:40:00,37.24,37.27,37.24,37.27,50400.0,29.9113,29.9354,29.9113,29.9354,50400.0
2012-04-26 09:45:00,37.26,37.27,37.24,37.26,114200.0,29.9274,29.9354,29.9113,29.9274,114200.0
2012-04-26 09:50:00,37.26,37.28,37.25,37.27,14700.0,29.9274,29.9434,29.9193,29.9354,14700.0
2012-04-26 09:55:00,37.28,37.28,37.26,37.27,55300.0,29.9434,29.9434,29.9274,29.9354,55300.0
2012-04-26 10:00:00,37.28,37.32,37.27,37.31,75100.0,29.9434,29.9756,29.9354,29.9675,75100.0
2012-04-26 10:05:00,37.31,37.36,37.31,37.34,33100.0,29.9675,30.0077,29.9675,29.9916,33100.0
2012-04-26 10:10:00,37.34,37.34,37.32,37.32,44300.0,29.9916,29.9916,29.9756,29.9756,44300.0
2012-04-26 10:15:00,37.32,37.35,37.31,37.34,28400.0,29.9756,29.9997,29.9675,29.9916,28400.0
2012-04-26 10:20:00,37.34,37.37,37.34,37.36,82300.0,29.9916,30.0157,29.9916,30.0077,82300.0
2012-04-26 10:25:00,37.36,37.38,37.36,37.38,8800.0,30.0077,30.0238,30.0077,30.0238,8800.0
2012-04-26 10:30:00,37.38,37.39,37.37,37.39,182100.0,30.0238,30.0318,30.0157,30.0318,182100.0
2012-04-26 10:35:00,37.39,37.39,37.37,37.38,28300.0,30.0318,30.0318,30.0157,30.0238,28300.0
2012-04-26 10:40:00,37.38,37.38,37.36,37.38,24300.0,30.0238,30.0238,30.0077,30.0238,24300.0
2012-04-26 10:45:00,37.38,37.4,37.38,37.4,16600.0,30.0238,30.0398,30.0238,30.0398,16600.0
2012-04-26 10:50:00,37.4,37.41,37.38,37.4,766300.0,30.0398,30.0479,30.0238,30.0398,766300.0
2012-04-26 10:55:00,37.4,37.41,37.38,37.38,63700.0,30.0398,30.0479,30.0238,30.0238,63700.0
2012-04-26 11:00:00,37.38,37.39,37.36,37.38,133200.0,30.0238,30.0318,30.0077,30.0238,133200.0
2012-04-26 11:05:00,37.37,37.38,37.37,37.37,16700.0,30.0157,30.0238,30.0157,30.0157,16700.0
2012-04-26 11:10:00,37.37,37.37,37.35,37.36,4800.0,30.0157,30.0157,29.9997,30.0077,4800.0
2012-04-26 11:15:00,37.37,37.38,37.36,37.37,23800.0,30.0157,30.0238,30.0077,30.0157,23800.0
2012-04-26 11:20:00,37.37,37.38,37.36,37.38,6200.0,30.0157,30.0238,30.0077,30.0238,6200.0
2012-04-26 11:25:00,37.37,37.39,37.37,37.39,28700.0,30.0157,30.0318,30.0157,30.0318,28700.0
2012-04-26 11:30:00,37.38,37.39,37.37,37.38,57700.0,30.0238,30.0318,30.0157,30.0238,57700.0
2012-04-26 11:35:00,37.38,37.4,37.38,37.38,8200.0,30.0238,30.0398,30.0238,30.0238,8200.0
2012-04-26 11:40:00,37.38,37.39,37.37,37.38,10100.0,30.0238,30.0318,30.0157,30.0238,10100.0
2012-04-26 11:45:00,37.39,37.41,37.39,37.41,19300.0,30.0318,30.0479,30.0318,30.0479,19300.0
2012-04-26 11:50:00,37.41,37.41,37.39,37.41,62900.0,30.0479,30.0479,30.0318,30.0479,62900.0
2012-04-26 11:55:00,37.4,37.4,37.38,37.39,20500.0,30.0398,30.0398,30.0238,30.0318,20500.0
2012-04-26 12:00:00,37.38,37.39,37.37,37.38,9400.0,30.0238,30.0318,30.0157,30.0238,9400.0
2012-04-26 12:05:00,37.38,37.39,37.38,37.39,15600.0,30.0238,30.0318,30.0238,30.0318,15600.0
2012-04-26 12:10:00,37.39,37.42,37.39,37.41,26100.0,30.0318,30.0559,30.0318,30.0479,26100.0
2012-04-26 12:15:00,37.42,37.42,37.4,37.41,8500.0,30.0559,30.0559,30.0398,30.0479,8500.0
2012-04-26 12:20:00,37.4,37.41,37.4,37.4,13100.0,30.0398,30.0479,30.0398,30.0398,13100.0
2012-04-26 12:25:00,37.4,37.41,37.38,37.39,10600.0,30.0398,30.0479,30.0238,30.0318,10600.0
2012-04-26 12:30:00,37.4,37.41,37.39,37.41,7400.0,30.0398,30.0479,30.0318,30.0479,7400.0
2012-04-26 12:35:00,37.4,37.41,37.39,37.39,8800.0,30.0398,30.0479,30.0318,30.0318,8800.0
2012-04-26 12:40:00,37.39,37.42,37.39,37.42,16600.0,30.0318,30.0559,30.0318,30.0559,16600.0
2012-04-26 12:45:00,37.42,37.44,37.41,37.43,7000.0,30.0559,30.072,30.0479,30.0639,7000.0
2012-04-26 12:50:00,37.43,37.44,37.42,37.43,55300.0,30.0639,30.072,30.0559,30.0639,55300.0
2012-04-26 12:55:00,37.43,37.44,37.42,37.42,13000.0,30.0639,30.072,30.0559,30.0559,13000.0
2012-04-26 13:00:00,37.44,37.44,37.41,37.43,94600.0,30.072,30.072,30.0479,30.0639,94600.0
2012-04-26 13:05:00,37.42,37.42,37.4,37.41,23000.0,30.0559,30.0559,30.0398,30.0479,23000.0
2012-04-26 13:10:00,37.41,37.41,37.39,37.39,4300.0,30.0479,30.0479,30.0318,30.0318,4300.0
2012-04-26 13:15:00,37.39,37.44,37.39,37.44,57000.0,30.0318,30.072,30.0318,30.072,57000.0
2012-04-26 13:20:00,37.44,37.44,37.42,37.44,8800.0,30.072,30.072,30.0559,30.072,8800.0
2012-04-26 13:25:00,37.44,37.45,37.43,37.43,10500.0,30.072,30.08,30.0639,30.0639,10500.0
2012-04-26 13:30:00,37.43,37.44,37.43,37.43,11800.0,30.0639,30.072,30.0639,30.0639,11800.0
2012-04-26 13:35:00,37.43,37.48,37.43,37.48,34500.0,30.0639,30.1041,30.0639,30.1041,34500.0
2012-04-26 13:40:00,37.47,37.48,37.46,37.48,65600.0,30.0961,30.1041,30.088,30.1041,65600.0
2012-04-26 13:45:00,37.48,37.49,37.47,37.48,9000.0,30.1041,30.1121,30.0961,30.1041,9000.0
2012-04-26 13:50:00,37.49,37.51,37.49,37.51,13800.0,30.1121,30.1282,30.1121,30.1282,13800.0
2012-04-26 13:55:00,37.5,37.52,37.5,37.52,24800.0,30.1202,30.1362,30.1202,30.1362,24800.0
2012-04-26 14:00:00,37.52,37.53,37.51,37.53,120600.0,30.1362,30.1442,30.1282,30.1442,120600.0
2012-04-26 14:05:00,37.53,37.53,37.52,37.52,3300.0,30.1442,30.1442,30.1362,30.1362,3300.0
2012-04-26 14:10:00,37.51,37.52,37.5,37.5,5700.0,30.1282,30.1362,30.1202,30.1202,5700.0
2012-04-26 14:15:00,37.5,37.51,37.5,37.51,10100.0,30.1202,30.1282,30.1202,30.1282,10100.0
2012-04-26 14:20:00,37.51,37.52,37.5,37.52,71900.0,30.1282,30.1362,30.1202,30.1362,71900.0
2012-04-26 14:25:00,37.52,37.53,37.51,37.52,14200.0,30.1362,30.1442,30.1282,30.1362,14200.0
2012-04-26 14:30:00,37.54,37.55,37.53,37.55,285300.0,30.1523,30.1603,30.1442,30.1603,285300.0
2012-04-26 14:35:00,37.55,37.56,37.53,37.54,241700.0,30.1603,30.1683,30.1442,30.1523,241700.0
2012-04-26 14:40:00,37.54,37.54,37.51,37.52,108200.0,30.1523,30.1523,30.1282,30.1362,108200.0
2012-04-26 14:45:00,37.51,37.53,37.51,37.52,188500.0,30.1282,30.1442,30.1282,30.1362,188500.0
2012-04-26 14:50:00,37.52,37.52,37.51,37.51,65600.0,30.1362,30.1362,30.1282,30.1282,65600.0
2012-04-26 14:55:00,37.5,37.52,37.5,37.51,15300.0,30.1202,30.1362,30.1202,30.1282,15300.0
2012-04-26 15:00:00,37.52,37.52,37.5,37.5,12400.0,30.1362,30.1362,30.1202,30.1202,12400.0
2012-04-26 15:05:00,37.51,37.51,37.49,37.49,60400.0,30.1282,30.1282,30.1121,30.1121,60400.0
2012-04-26 15:10:00,37.49,37.53,37.49,37.53,24200.0,30.1121,30.1442,30.1121,30.1442,24200.0
2012-04-26 15:15:00,37.53,37.54,37.52,37.53,296500.0,30.1442,30.1523,30.1362,30.1442,296500.0
2012-04-26 15:20:00,37.53,37.53,37.52,37.52,15000.0,30.1442,30.1442,30.1362,30.1362,15000.0
2012-04-26 15:25:00,37.53,37.53,37.5,37.51,166900.0,30.1442,30.1442,30.1202,30.1282,166900.0
2012-04-26 15:30:00,37.51,37.52,37.49,37.52,253100.0,30.1282,30.1362,30.1121,30.1362,253100.0
2012-04-26 15:35:00,37.52,37.52,37.48,37.48,77300.0,30.1362,30.1362,30.1041,30.1041,77300.0
2012-04-26 15:40:00,37.49,37.5,37.48,37.5,72000.0,30.1121,30.1202,30.1041,30.1202,72000.0
2012-04-26 15:45:00,37.5,37.52,37.49,37.51,159000.0,30.1202,30.1362,30.1121,30.1282,159000.0
2012-04-26 15:50:00,37.5,37.51,37.48,37.48,75400.0,30.1202,30.1282,30.1041,30.1041,75400.0
2012-04-26 15:55:00,37.48,37.51,37.47,37.51,259800.0,30.1041,30.1282,30.0961,30.1282,259800.0
2012-04-27 09:30:00,37.58,37.7,37.58,37.66,31300.0,30.1844,30.2808,30.1844,30.2487,31300.0
2012-04-27 09:35:00,37.65,37.66,37.63,37.63,47700.0,30.2406,30.2487,30.2246,30.2246,47700.0
2012-04-27 09:40:00,37.63,37.64,37.59,37.61,124900.0,30.2246,30.2326,30.1924,30.2085,124900.0
2012-04-27 09:45:00,37.61,37.61,37.55,37.56,69000.0,30.2085,30.2085,30.1603,30.1683,69000.0
2012-04-27 09:50:00,37.56,37.56,37.48,37.49,40000.0,30.1683,30.1683,30.1041,30.1121,40000.0
2012-04-27 09:55:00,37.5,37.52,37.5,37.51,20700.0,30.1202,30.1362,30.1202,30.1282,20700.0
2012-04-27 10:00:00,37.5,37.51,37.43,37.43,252100.0,30.1202,30.1282,30.0639,30.0639,252100.0
2012-04-27 10:05:00,37.43,37.45,37.42,37.42,43800.0,30.0639,30.08,30.0559,30.0559,43800.0
2012-04-27 10:10:00,37.42,37.46,37.42,37.45,40700.0,30.0559,30.088,30.0559,30.08,40700.0
2012-04-27 10:15:00,37.45,37.47,37.43,37.46,91700.0,30.08,30.0961,30.0639,30.088,91700.0
2012-04-27 10:20:00,37.46,37.47,37.44,37.46,170100.0,30.088,30.0961,30.072,30.088,170100.0
2012-04-27 10:25:00,37.46,37.46,37.43,37.45,13400.0,30.088,30.088,30.0639,30.08,13400.0
2012-04-27 10:30:00,37.45,37.48,37.44,37.47,129100.0,30.08,30.1041,30.072,30.0961,129100.0
2012-04-27 10:35:00,37.46,37.48,37.44,37.47,24600.0,30.088,30.1041,30.072,30.0961,24600.0
2012-04-27 10:40:00,37.47,37.47,37.44,37.45,16700.0,30.0961,30.0961,30.072,30.08,16700.0
2012-04-27 10:45:00,37.45,37.46,37.44,37.45,53800.0,30.08,30.088,30.072,30.08,53800.0
2012-04-27 10:50:00,37.46,37.49,37.45,37.49,34900.0,30.088,30.1121,30.08,30.1121,34900.0
2012-04-27 10:55:00,37.49,37.51,37.48,37.5,108400.0,30.1121,30.1282,30.1041,30.1202,108400.0
2012-04-27 11:00:00,37.5,37.52,37.5,37.51,23300.0,30.1202,30.1362,30.1202,30.1282,23300.0
2012-04-27 11:05:00,37.51,37.51,37.5,37.51,18600.0,30.1282,30.1282,30.1202,30.1282,18600.0
2012-04-27 11:10:00,37.51,37.53,37.5,37.51,24800.0,30.1282,30.1442,30.1202,30.1282,24800.0
2012-04-27 11:15:00,37.51,37.52,37.5,37.5,13100.0,30.1282,30.1362,30.1202,30.1202,13100.0
2012-04-27 11:20:00,37.51,37.51,37.49,37.5,19900.0,30.1282,30.1282,30.1121,30.1202,19900.0
2012-04-27 11:25:00,37.51,37.51,37.49,37.5,29000.0,30.1282,30.1282,30.1121,30.1202,29000.0
2012-04-27 11:30:00,37.5,37.5,37.48,37.5,116600.0,30.1202,30.1202,30.1041,30.1202,116600.0
2012-04-27 11:35:00,37.51,37.51,37.48,37.5,13900.0,30.1282,30.1282,30.1041,30.1202,13900.0
2012-04-27 11:40:00,37.49,37.49,37.47,37.48,96000.0,30.1121,30.1121,30.0961,30.1041,96000.0
2012-04-27 11:45:00,37.49,37.5,37.47,37.5,17400.0,30.1121,30.1202,30.0961,30.1202,17400.0
2012-04-27 11:50:00,37.5,37.51,37.5,37.51,7400.0,30.1202,30.1282,30.1202,30.1282,7400.0
2012-04-27 11:55:00,37.51,37.52,37.5,37.52,11400.0,30.1282,30.1362,30.1202,30.1362,11400.0
2012-04-27 12:00:00,37.52,37.53,37.51,37.52,25700.0,30.1362,30.1442,30.1282,30.1362,25700.0
2012-04-27 12:05:00,37.52,37.54,37.52,37.54,4600.0,30.1362,30.1523,30.1362,30.1523,4600.0
2012-04-27 12:10:00,37.54,37.55,37.53,37.55,10800.0,30.1523,30.1603,30.1442,30.1603,10800.0
2012-04-27 12:15:00,37.54,37.56,37.54,37.56,15800.0,30.1523,30.1683,30.1523,30.1683,15800.0
2012-04-27 12:20:00,37.56,37.56,37.53,37.54,80600.0,30.1683,30.1683,30.1442,30.1523,80600.0
2012-04-27 12:25:00,37.53,37.55,37.53,37.54,71300.0,30.1442,30.1603,30.1442,30.1523,71300.0
2012-04-27 12:30:00,37.54,37.54,37.53,37.53,4500.0,30.1523,30.1523,30.1442,30.1442,4500.0
2012-04-27 12:35:00,37.53,37.53,37.51,37.51,18000.0,30.1442,30.1442,30.1282,30.1282,18000.0
2012-04-27 12:40:00,37.52,37.53,37.51,37.52,28000.0,30.1362,30.1442,30.1282,30.1362,28000.0
2012-04-27 12:45:00,37.52,37.53,37.51,37.53,8500.0,30.1362,30.1442,30.1282,30.1442,8500.0
2012-04-27 12:50:00,37.53,37.53,37.52,37.52,10600.0,30.1442,30.1442,30.1362,30.1362,10600.0
2012-04-27 12:55:00,37.53,37.55,37.53,37.55,25000.0,30.1442,30.1603,30.1442,30.1603,25000.0
2012-04-27 13:00:00,37.55,37.56,37.54,37.55,56800.0,30.1603,30.1683,30.1523,30.1603,56800.0
2012-04-27 13:05:00,37.55,37.56,37.54,37.54,52700.0,30.1603,30.1683,30.1523,30.1523,52700.0
2012-04-27 13:10:00,37.55,37.55,37.54,37.55,10300.0,30.1603,30.1603,30.1523,30.1603,10300.0
2012-04-27 13:15:00,37.55,37.55,37.54,37.54,11500.0,30.1603,30.1603,30.1523,30.1523,11500.0
2012-04-27 13:20:00,37.55,37.56,37.54,37.55,19100.0,30.1603,30.1683,30.1523,30.1603,19100.0
2012-04-27 13:25:00,37.56,37.58,37.55,37.57,24300.0,30.1683,30.1844,30.1603,30.1764,24300.0
2012-04-27 13:30:00,37.57,37.6,37.57,37.6,69400.0,30.1764,30.2005,30.1764,30.2005,69400.0
2012-04-27 13:35:00,37.6,37.62,37.6,37.61,68100.0,30.2005,30.2165,30.2005,30.2085,68100.0
2012-04-27 13:40:00,37.61,37.63,37.61,37.63,54900.0,30.2085,30.2246,30.2085,30.2246,54900.0
2012-04-27 13:45:00,37.63,37.63,37.62,37.63,6700.0,30.2246,30.2246,30.2165,30.2246,6700.0
2012-04-27 13:50:00,37.63,37.63,37.61,37.61,14400.0,30.2246,30.2246,30.2085,30.2085,14400.0
2012-04-27 13:55:00,37.61,37.61,37.6,37.6,8200.0,30.2085,30.2085,30.2005,30.2005,8200.0
2012-04-27 14:00:00,37.61,37.61,37.6,37.6,7100.0,30.2085,30.2085,30.2005,30.2005,7100.0
2012-04-27 14:05:00,37.61,37.62,37.6,37.61,34000.0,30.2085,30.2165,30.2005,30.2085,34000.0
2012-04-27 14:10:00,37.62,37.63,37.61,37.63,14000.0,30.2165,30.2246,30.2085,30.2246,14000.0
2012-04-27 14:15:00,37.63,37.63,37.61,37.62,36500.0,30.2246,30.2246,30.2085,30.2165,36500.0
2012-04-27 14:20:00,37.61,37.63,37.61,37.63,38200.0,30.2085,30.2246,30.2085,30.2246,38200.0
2012-04-27 14:25:00,37.63,37.63,37.61,37.61,16800.0,30.2246,30.2246,30.2085,30.2085,16800.0
2012-04-27 14:30:00,37.61,37.62,37.61,37.61,33100.0,30.2085,30.2165,30.2085,30.2085,33100.0
2012-04-27 14:35:00,37.61,37.62,37.59,37.62,30800.0,30.2085,30.2165,30.1924,30.2165,30800.0
2012-04-27 14:40:00,37.62,37.62,37.6,37.6,57600.0,30.2165,30.2165,30.2005,30.2005,57600.0
2012-04-27 14:45:00,37.6,37.62,37.6,37.62,16200.0,30.2005,30.2165,30.2005,30.2165,16200.0
2012-04-27 14:50:00,37.61,37.63,37.6,37.61,115800.0,30.2085,30.2246,30.2005,30.2085,115800.0
2012-04-27 14:55:00,37.61,37.61,37.61,37.61,3300.0,30.2085,30.2085,30.2085,30.2085,3300.0
2012-04-27 15:00:00,37.6,37.6,37.58,37.58,17800.0,30.2005,30.2005,30.1844,30.1844,17800.0
2012-04-27 15:05:00,37.58,37.62,37.58,37.62,11800.0,30.1844,30.2165,30.1844,30.2165,11800.0
2012-04-27 15:10:00,37.62,37.62,37.61,37.62,6700.0,30.2165,30.2165,30.2085,30.2165,6700.0
2012-04-27 15:15:00,37.61,37.62,37.58,37.59,47500.0,30.2085,30.2165,30.1844,30.1924,47500.0
2012-04-27 15:20:00,37.58,37.59,37.57,37.57,35100.0,30.1844,30.1924,30.1764,30.1764,35100.0
2012-04-27 15:25:00,37.57,37.58,37.55,37.56,14600.0,30.1764,30.1844,30.1603,30.1683,14600.0
2012-04-27 15:30:00,37.55,37.56,37.54,37.55,27800.0,30.1603,30.1683,30.1523,30.1603,27800.0
2012-04-27 15:35:00,37.55,37.56,37.54,37.55,24300.0,30.1603,30.1683,30.1523,30.1603,24300.0
2012-04-27 15:40:00,37.55,37.57,37.55,37.57,115000.0,30.1603,30.1764,30.1603,30.1764,115000.0
2012-04-27 15:45:00,37.57,37.57,37.54,37.55,83700.0,30.1764,30.1764,30.1523,30.1603,83700.0
2012-04-27 15:50:00,37.55,37.55,37.51,37.51,74300.0,30.1603,30.1603,30.1282,30.1282,74300.0
2012-04-27 15:55:00,37.52,37.56,37.51,37.55,223200.0,30.1362,30.1683,30.1282,30.1603,223200.0
2012-04-30 09:30:00,37.51,37.54,37.46,37.5,48600.0,30.1282,30.1523,30.088,30.1202,48600.0
2012-04-30 09:35:00,37.5,37.55,37.5,37.55,26500.0,30.1202,30.1603,30.1202,30.1603,26500.0
2012-04-30 09:40:00,37.55,37.55,37.5,37.52,67200.0,30.1603,30.1603,30.1202,30.1362,67200.0
2012-04-30 09:45:00,37.51,37.53,37.49,37.53,56500.0,30.1282,30.1442,30.1121,30.1442,56500.0
2012-04-30 09:50:00,37.53,37.6,37.53,37.59,167100.0,30.1442,30.2005,30.1442,30.1924,167100.0
2012-04-30 09:55:00,37.59,37.61,37.57,37.58,35900.0,30.1924,30.2085,30.1764,30.1844,35900.0
2012-04-30 10:00:00,37.59,37.61,37.57,37.6,48900.0,30.1924,30.2085,30.1764,30.2005,48900.0
2012-04-30 10:05:00,37.61,37.61,37.59,37.61,21200.0,30.2085,30.2085,30.1924,30.2085,21200.0
2012-04-30 10:10:00,37.6,37.62,37.59,37.61,22700.0,30.2005,30.2165,30.1924,30.2085,22700.0
2012-04-30 10:15:00,37.62,37.63,37.61,37.62,256300.0,30.2165,30.2246,30.2085,30.2165,256300.0
2012-04-30 10:20:00,37.61,37.61,37.6,37.61,133000.0,30.2085,30.2085,30.2005,30.2085,133000.0
2012-04-30 10:25:00,37.6,37.61,37.58,37.58,4300.0,30.2005,30.2085,30.1844,30.1844,4300.0
2012-04-30 10:30:00,37.57,37.57,37.54,37.54,79400.0,30.1764,30.1764,30.1523,30.1523,79400.0
2012-04-30 10:35:00,37.54,37.55,37.53,37.54,75500.0,30.1523,30.1603,30.1442,30.1523,75500.0
2012-04-30 10:40:00,37.53,37.54,37.51,37.52,77900.0,30.1442,30.1523,30.1282,30.1362,77900.0
2012-04-30 10:45:00,37.53,37.53,37.5,37.52,9100.0,30.1442,30.1442,30.1202,30.1362,9100.0
2012-04-30 10:50:00,37.52,37.52,37.48,37.48,144300.0,30.1362,30.1362,30.1041,30.1041,144300.0
2012-04-30 10:55:00,37.48,37.48,37.47,37.48,75300.0,30.1041,30.1041,30.0961,30.1041,75300.0
2012-04-30 11:00:00,37.48,37.51,37.47,37.51,28300.0,30.1041,30.1282,30.0961,30.1282,28300.0
2012-04-30 11:05:00,37.51,37.52,37.49,37.52,131600.0,30.1282,30.1362,30.1121,30.1362,131600.0
2012-04-30 11:10:00,37.51,37.52,37.5,37.5,17800.0,30.1282,30.1362,30.1202,30.1202,17800.0
2012-04-30 11:15:00,37.49,37.51,37.49,37.5,37900.0,30.1121,30.1282,30.1121,30.1202,37900.0
2012-04-30 11:20:00,37.5,37.53,37.5,37.52,21400.0,30.1202,30.1442,30.1202,30.1362,21400.0
2012-04-30 11:25:00,37.51,37.53,37.5,37.52,16300.0,30.1282,30.1442,30.1202,30.1362,16300.0
2012-04-30 11:30:00,37.52,37.53,37.49,37.49,87400.0,30.1362,30.1442,30.1121,30.1121,87400.0
2012-04-30 11:35:00,37.5,37.5,37.49,37.5,17600.0,30.1202,30.1202,30.1121,30.1202,17600.0
2012-04-30 11:40:00,37.49,37.5,37.49,37.5,7400.0,30.1121,30.1202,30.1121,30.1202,7400.0
2012-04-30 11:45:00,37.5,37.5,37.48,37.48,25400.0,30.1202,30.1202,30.1041,30.1041,25400.0
2012-04-30 11:50:00,37.48,37.5,37.48,37.5,5500.0,30.1041,30.1202,30.1041,30.1202,5500.0
2012-04-30 11:55:00,37.49,37.5,37.48,37.49,22700.0,30.1121,30.1202,30.1041,30.1121,22700.0
2012-04-30 12:00:00,37.48,37.49,37.47,37.47,8500.0,30.1041,30.1121,30.0961,30.0961,8500.0
2012-04-30 12:05:00,37.46,37.47,37.45,37.45,15400.0,30.088,30.0961,30.08,30.08,15400.0
2012-04-30 12:10:00,37.45,37.46,37.44,37.44,16700.0,30.08,30.088,30.072,30.072,16700.0
2012-04-30 12:15:00,37.44,37.46,37.44,37.45,50500.0,30.072,30.088,30.072,30.08,50500.0
2012-04-30 12:20:00,37.45,37.45,37.43,37.43,111900.0,30.08,30.08,30.0639,30.0639,111900.0
2012-04-30 12:25:00,37.43,37.44,37.43,37.44,47200.0,30.0639,30.072,30.0639,30.072,47200.0
2012-04-30 12:30:00,37.43,37.45,37.43,37.44,15700.0,30.0639,30.08,30.0639,30.072,15700.0
2012-04-30 12:35:00,37.44,37.44,37.43,37.44,10100.0,30.072,30.072,30.0639,30.072,10100.0
2012-04-30 12:40:00,37.45,37.45,37.44,37.45,64700.0,30.08,30.08,30.072,30.08,64700.0
2012-04-30 12:45:00,37.45,37.47,37.45,37.47,5200.0,30.08,30.0961,30.08,30.0961,5200.0
2012-04-30 12:50:00,37.47,37.48,37.46,37.47,99500.0,30.0961,30.1041,30.088,30.0961,99500.0
2012-04-30 12:55:00,37.47,37.47,37.46,37.46,73600.0,30.0961,30.0961,30.088,30.088,73600.0
2012-04-30 13:00:00,37.47,37.47,37.46,37.47,7700.0,30.0961,30.0961,30.088,30.0961,7700.0
2012-04-30 13:05:00,37.46,37.48,37.46,37.48,55300.0,30.088,30.1041,30.088,30.1041,55300.0
2012-04-30 13:10:00,37.48,37.49,37.47,37.47,28700.0,30.1041,30.1121,30.0961,30.0961,28700.0
2012-04-30 13:15:00,37.47,37.47,37.45,37.46,5600.0,30.0961,30.0961,30.08,30.088,5600.0
2012-04-30 13:20:00,37.46,37.46,37.44,37.45,28100.0,30.088,30.088,30.072,30.08,28100.0
2012-04-30 13:25:00,37.44,37.45,37.43,37.45,31500.0,30.072,30.08,30.0639,30.08,31500.0
2012-04-30 13:30:00,37.45,37.45,37.44,37.44,76500.0,30.08,30.08,30.072,30.072,76500.0
2012-04-30 13:35:00,37.45,37.45,37.44,37.45,12700.0,30.08,30.08,30.072,30.08,12700.0
2012-04-30 13:40:00,37.44,37.45,37.43,37.45,162800.0,30.072,30.08,30.0639,30.08,162800.0
2012-04-30 13:45:00,37.45,37.46,37.45,37.46,71500.0,30.08,30.088,30.08,30.088,71500.0
2012-04-30 13:50:00,37.46,37.46,37.45,37.46,4600.0,30.088,30.088,30.08,30.088,4600.0
2012-04-30 13:55:00,37.45,37.47,37.44,37.47,41300.0,30.08,30.0961,30.072,30.0961,41300.0
2012-04-30 14:00:00,37.47,37.47,37.45,37.45,8000.0,30.0961,30.0961,30.08,30.08,8000.0
2012-04-30 14:05:00,37.45,37.46,37.44,37.44,2600.0,30.08,30.088,30.072,30.072,2600.0
2012-04-30 14:10:00,37.45,37.46,37.44,37.45,28000.0,30.08,30.088,30.072,30.08,28000.0
2012-04-30 14:15:00,37.45,37.46,37.45,37.45,18300.0,30.08,30.088,30.08,30.08,18300.0
2012-04-30 14:20:00,37.44,37.45,37.44,37.44,14100.0,30.072,30.08,30.072,30.072,14100.0
2012-04-30 14:25:00,37.44,37.44,37.41,37.42,22300.0,30.072,30.072,30.0479,30.0559,22300.0
2012-04-30 14:30:00,37.41,37.43,37.41,37.42,5200.0,30.0479,30.0639,30.0479,30.0559,5200.0
2012-04-30 14:35:00,37.42,37.43,37.41,37.43,117100.0,30.0559,30.0639,30.0479,30.0639,117100.0
2012-04-30 14:40:00,37.42,37.45,37.42,37.45,12600.0,30.0559,30.08,30.0559,30.08,12600.0
2012-04-30 14:45:00,37.44,37.45,37.43,37.43,54400.0,30.072,30.08,30.0639,30.0639,54400.0
2012-04-30 14:50:00,37.43,37.45,37.43,37.44,72200.0,30.0639,30.08,30.0639,30.072,72200.0
2012-04-30 14:55:00,37.44,37.46,37.44,37.45,27800.0,30.072,30.088,30.072,30.08,27800.0
2012-04-30 15:00:00,37.45,37.46,37.45,37.46,10000.0,30.08,30.088,30.08,30.088,10000.0
2012-04-30 15:05:00,37.46,37.46,37.45,37.45,8700.0,30.088,30.088,30.08,30.08,8700.0
2012-04-30 15:10:00,37.46,37.47,37.45,37.46,16100.0,30.088,30.0961,30.08,30.088,16100.0
2012-04-30 15:15:00,37.46,37.46,37.45,37.45,10900.0,30.088,30.088,30.08,30.08,10900.0
2012-04-30 15:20:00,37.45,37.48,37.45,37.48,22200.0,30.08,30.1041,30.08,30.1041,22200.0
2012-04-30 15:25:00,37.47,37.48,37.47,37.47,43100.0,30.0961,30.1041,30.0961,30.0961,43100.0
2012-04-30 15:30:00,37.47,37.49,37.47,37.49,38200.0,30.0961,30.1121,30.0961,30.1121,38200.0
2012-04-30 15:35:00,37.49,37.5,37.48,37.5,26800.0,30.1121,30.1202,30.1041,30.1202,26800.0
2012-04-30 15:40:00,37.5,37.52,37.49,37.52,97300.0,30.1202,30.1362,30.1121,30.1362,97300.0
2012-04-30 15:45:00,37.53,37.54,37.49,37.49,130700.0,30.1442,30.1523,30.1121,30.1121,130700.0
2012-04-30 15:50:00,37.49,37.5,37.48,37.48,156900.0,30.1121,30.1202,30.1041,30.1041,156900.0
2012-04-30 15:55:00,37.48,37.51,37.48,37.5,667300.0,30.1041,30.1282,30.1041,30.1202,667300.0
2012-05-01 09:30:00,37.44,37.44,37.35,37.39,97500.0,30.072,30.072,29.9997,30.0318,97500.0
2012-05-01 09:35:00,37.39,37.4,37.33,37.34,174600.0,30.0318,30.0398,29.9836,29.9916,174600.0
2012-05-01 09:40:00,37.34,37.39,37.34,37.38,57400.0,29.9916,30.0318,29.9916,30.0238,57400.0
2012-05-01 09:45:00,37.39,37.4,37.38,37.39,108000.0,30.0318,30.0398,30.0238,30.0318,108000.0
2012-05-01 09:50:00,37.39,37.41,37.37,37.37,88600.0,30.0318,30.0479,30.0157,30.0157,88600.0
2012-05-01 09:55:00,37.37,37.38,37.26,37.28,112100.0,30.0157,30.0238,29.9274,29.9434,112100.0
2012-05-01 10:00:00,37.28,37.52,37.28,37.52,222100.0,29.9434,30.1362,29.9434,30.1362,222100.0
2012-05-01 10:05:00,37.52,37.56,37.51,37.54,64100.0,30.1362,30.1683,30.1282,30.1523,64100.0
2012-05-01 10:10:00,37.53,37.57,37.53,37.56,29000.0,30.1442,30.1764,30.1442,30.1683,29000.0
2012-05-01 10:15:00,37.56,37.6,37.54,37.6,110200.0,30.1683,30.2005,30.1523,30.2005,110200.0
2012-05-01 10:20:00,37.61,37.67,37.61,37.65,65400.0,30.2085,30.2567,30.2085,30.2406,65400.0
2012-05-01 10:25:00,37.65,37.65,37.63,37.64,94500.0,30.2406,30.2406,30.2246,30.2326,94500.0
2012-05-01 10:30:00,37.64,37.65,37.63,37.63,268200.0,30.2326,30.2406,30.2246,30.2246,268200.0
2012-05-01 10:35:00,37.63,37.67,37.63,37.66,46800.0,30.2246,30.2567,30.2246,30.2487,46800.0
2012-05-01 10:40:00,37.66,37.67,37.64,37.64,40000.0,30.2487,30.2567,30.2326,30.2326,40000.0
2012-05-01 10:45:00,37.64,37.66,37.63,37.64,112400.0,30.2326,30.2487,30.2246,30.2326,112400.0
2012-05-01 10:50:00,37.63,37.66,37.63,37.66,33400.0,30.2246,30.2487,30.2246,30.2487,33400.0
2012-05-01 10:55:00,37.66,37.68,37.65,37.65,135900.0,30.2487,30.2647,30.2406,30.2406,135900.0
2012-05-01 11:00:00,37.65,37.66,37.64,37.66,41800.0,30.2406,30.2487,30.2326,30.2487,41800.0
2012-05-01 11:05:00,37.65,37.68,37.65,37.67,46100.0,30.2406,30.2647,30.2406,30.2567,46100.0
2012-05-01 11:10:00,37.66,37.67,37.66,37.67,15000.0,30.2487,30.2567,30.2487,30.2567,15000.0
2012-05-01 11:15:00,37.66,37.68,37.66,37.67,39200.0,30.2487,30.2647,30.2487,30.2567,39200.0
2012-05-01 11:20:00,37.67,37.68,37.66,37.66,118200.0,30.2567,30.2647,30.2487,30.2487,118200.0
2012-05-01 11:25:00,37.66,37.69,37.66,37.67,35300.0,30.2487,30.2728,30.2487,30.2567,35300.0
2012-05-01 11:30:00,37.67,37.7,37.67,37.7,30600.0,30.2567,30.2808,30.2567,30.2808,30600.0
2012-05-01 11:35:00,37.69,37.69,37.66,37.66,30100.0,30.2728,30.2728,30.2487,30.2487,30100.0
2012-05-01 11:40:00,37.66,37.67,37.66,37.67,18100.0,30.2487,30.2567,30.2487,30.2567,18100.0
2012-05-01 11:45:00,37.67,37.74,37.66,37.72,232200.0,30.2567,30.3129,30.2487,30.2969,232200.0
2012-05-01 11:50:00,37.72,37.75,37.71,37.74,99700.0,30.2969,30.321,30.2888,30.3129,99700.0
2012-05-01 11:55:00,37.74,37.74,37.7,37.7,56100.0,30.3129,30.3129,30.2808,30.2808,56100.0
2012-05-01 12:00:00,37.71,37.72,37.7,37.72,117700.0,30.2888,30.2969,30.2808,30.2969,117700.0
2012-05-01 12:05:00,37.71,37.71,37.69,37.7,17900.0,30.2888,30.2888,30.2728,30.2808,17900.0
2012-05-01 12:10:00,37.7,37.72,37.7,37.72,58200.0,30.2808,30.2969,30.2808,30.2969,58200.0
2012-05-01 12:15:00,37.71,37.72,37.71,37.72,26000.0,30.2888,30.2969,30.2888,30.2969,26000.0
2012-05-01 12:20:00,37.72,37.72,37.71,37.72,21900.0,30.2969,30.2969,30.2888,30.2969,21900.0
2012-05-01 12:25:00,37.72,37.73,37.71,37.73,19100.0,30.2969,30.3049,30.2888,30.3049,19100.0
2012-05-01 12:30:00,37.72,37.73,37.72,37.73,21400.0,30.2969,30.3049,30.2969,30.3049,21400.0
2012-05-01 12:35:00,37.73,37.73,37.71,37.71,24600.0,30.3049,30.3049,30.2888,30.2888,24600.0
2012-05-01 12:40:00,37.71,37.72,37.71,37.72,6200.0,30.2888,30.2969,30.2888,30.2969,6200.0
2012-05-01 12:45:00,37.72,37.72,37.71,37.71,8400.0,30.2969,30.2969,30.2888,30.2888,8400.0
2012-05-01 12:50:00,37.71,37.72,37.71,37.72,12900.0,30.2888,30.2969,30.2888,30.2969,12900.0
2012-05-01 12:55:00,37.72,37.72,37.71,37.71,9100.0,30.2969,30.2969,30.2888,30.2888,9100.0
2012-05-01 13:00:00,37.71,37.72,37.71,37.72,10200.0,30.2888,30.2969,30.2888,30.2969,10200.0
2012-05-01 13:05:00,37.72,37.73,37.71,37.72,17300.0,30.2969,30.3049,30.2888,30.2969,17300.0
2012-05-01 13:10:00,37.72,37.73,37.72,37.72,13900.0,30.2969,30.3049,30.2969,30.2969,13900.0
2012-05-01 13:15:00,37.73,37.73,37.7,37.71,15300.0,30.3049,30.3049,30.2808,30.2888,15300.0
2012-05-01 13:20:00,37.7,37.72,37.7,37.72,135300.0,30.2808,30.2969,30.2808,30.2969,135300.0
2012-05-01 13:25:00,37.72,37.73,37.71,37.72,14700.0,30.2969,30.3049,30.2888,30.2969,14700.0
2012-05-01 13:30:00,37.71,37.72,37.69,37.69,15200.0,30.2888,30.2969,30.2728,30.2728,15200.0
2012-05-01 13:35:00,37.69,37.7,37.68,37.7,12100.0,30.2728,30.2808,30.2647,30.2808,12100.0
2012-05-01 13:40:00,37.69,37.7,37.67,37.67,16600.0,30.2728,30.2808,30.2567,30.2567,16600.0
2012-05-01 13:45:00,37.68,37.68,37.65,37.66,91100.0,30.2647,30.2647,30.2406,30.2487,91100.0
2012-05-01 13:50:00,37.66,37.69,37.66,37.68,41400.0,30.2487,30.2728,30.2487,30.2647,41400.0
2012-05-01 13:55:00,37.69,37.7,37.69,37.7,26200.0,30.2728,30.2808,30.2728,30.2808,26200.0
2012-05-01 14:00:00,37.69,37.7,37.69,37.7,61200.0,30.2728,30.2808,30.2728,30.2808,61200.0
2012-05-01 14:05:00,37.69,37.73,37.69,37.72,90200.0,30.2728,30.3049,30.2728,30.2969,90200.0
2012-05-01 14:10:00,37.72,37.73,37.71,37.72,24500.0,30.2969,30.3049,30.2888,30.2969,24500.0
2012-05-01 14:15:00,37.72,37.73,37.71,37.71,18900.0,30.2969,30.3049,30.2888,30.2888,18900.0
2012-05-01 14:20:00,37.71,37.72,37.71,37.71,36800.0,30.2888,30.2969,30.2888,30.2888,36800.0
2012-05-01 14:25:00,37.71,37.71,37.68,37.7,172700.0,30.2888,30.2888,30.2647,30.2808,172700.0
2012-05-01 14:30:00,37.7,37.71,37.68,37.7,47900.0,30.2808,30.2888,30.2647,30.2808,47900.0
2012-05-01 14:35:00,37.71,37.72,37.7,37.72,25700.0,30.2888,30.2969,30.2808,30.2969,25700.0
2012-05-01 14:40:00,37.71,37.73,37.71,37.72,63000.0,30.2888,30.3049,30.2888,30.2969,63000.0
2012-05-01 14:45:00,37.72,37.73,37.7,37.72,50300.0,30.2969,30.3049,30.2808,30.2969,50300.0
2012-05-01 14:50:00,37.71,37.72,37.69,37.71,66600.0,30.2888,30.2969,30.2728,30.2888,66600.0
2012-05-01 14:55:00,37.7,37.71,37.69,37.71,24800.0,30.2808,30.2888,30.2728,30.2888,24800.0
2012-05-01 15:00:00,37.7,37.72,37.7,37.72,36100.0,30.2808,30.2969,30.2808,30.2969,36100.0
2012-05-01 15:05:00,37.72,37.72,37.7,37.71,23400.0,30.2969,30.2969,30.2808,30.2888,23400.0
2012-05-01 15:10:00,37.7,37.71,37.68,37.7,40700.0,30.2808,30.2888,30.2647,30.2808,40700.0
2012-05-01 15:15:00,37.69,37.71,37.69,37.7,85100.0,30.2728,30.2888,30.2728,30.2808,85100.0
2012-05-01 15:20:00,37.69,37.7,37.68,37.7,83400.0,30.2728,30.2808,30.2647,30.2808,83400.0
2012-05-01 15:25:00,37.7,37.71,37.68,37.7,49900.0,30.2808,30.2888,30.2647,30.2808,49900.0
2012-05-01 15:30:00,37.7,37.71,37.68,37.7,50500.0,30.2808,30.2888,30.2647,30.2808,50500.0
2012-05-01 15:35:00,37.7,37.71,37.67,37.69,82800.0,30.2808,30.2888,30.2567,30.2728,82800.0
2012-05-01 15:40:00,37.68,37.71,37.68,37.71,84100.0,30.2647,30.2888,30.2647,30.2888,84100.0
2012-05-01 15:45:00,37.71,37.71,37.69,37.71,132800.0,30.2888,30.2888,30.2728,30.2888,132800.0
2012-05-01 15:50:00,37.7,37.71,37.64,37.66,271100.0,30.2808,30.2888,30.2326,30.2487,271100.0
2012-05-01 15:55:00,37.65,37.66,37.62,37.64,425700.0,30.2406,30.2487,30.2165,30.2326,425700.0
2012-05-02 09:30:00,37.5,37.56,37.49,37.55,67900.0,30.1202,30.1683,30.1121,30.1603,67900.0
2012-05-02 09:35:00,37.55,37.61,37.52,37.6,186300.0,30.1603,30.2085,30.1362,30.2005,186300.0
2012-05-02 09:40:00,37.59,37.61,37.56,37.57,39100.0,30.1924,30.2085,30.1683,30.1764,39100.0
2012-05-02 09:45:00,37.56,37.59,37.54,37.54,18400.0,30.1683,30.1924,30.1523,30.1523,18400.0
2012-05-02 09:50:00,37.54,37.57,37.52,37.52,22000.0,30.1523,30.1764,30.1362,30.1362,22000.0
2012-05-02 09:55:00,37.51,37.53,37.51,37.52,25400.0,30.1282,30.1442,30.1282,30.1362,25400.0
2012-05-02 10:00:00,37.53,37.54,37.5,37.5,57100.0,30.1442,30.1523,30.1202,30.1202,57100.0
2012-05-02 10:05:00,37.49,37.55,37.48,37.54,139600.0,30.1121,30.1603,30.1041,30.1523,139600.0
2012-05-02 10:10:00,37.55,37.56,37.52,37.54,16400.0,30.1603,30.1683,30.1362,30.1523,16400.0
2012-05-02 10:15:00,37.53,37.54,37.48,37.5,19100.0,30.1442,30.1523,30.1041,30.1202,19100.0
2012-05-02 10:20:00,37.5,37.52,37.49,37.51,7800.0,30.1202,30.1362,30.1121,30.1282,7800.0
2012-05-02 10:25:00,37.5,37.53,37.5,37.51,6300.0,30.1202,30.1442,30.1202,30.1282,6300.0
2012-05-02 10:30:00,37.5,37.5,37.47,37.49,232900.0,30.1202,30.1202,30.0961,30.1121,232900.0
2012-05-02 10:35:00,37.49,37.5,37.48,37.5,21500.0,30.1121,30.1202,30.1041,30.1202,21500.0
2012-05-02 10:40:00,37.49,37.53,37.49,37.53,49300.0,30.1121,30.1442,30.1121,30.1442,49300.0
2012-05-02 10:45:00,37.54,37.56,37.54,37.55,33900.0,30.1523,30.1683,30.1523,30.1603,33900.0
2012-05-02 10:50:00,37.54,37.57,37.54,37.57,13800.0,30.1523,30.1764,30.1523,30.1764,13800.0
2012-05-02 10:55:00,37.57,37.59,37.57,37.58,100700.0,30.1764,30.1924,30.1764,30.1844,100700.0
2012-05-02 11:00:00,37.57,37.58,37.55,37.57,23200.0,30.1764,30.1844,30.1603,30.1764,23200.0
2012-05-02 11:05:00,37.57,37.57,37.54,37.56,43000.0,30.1764,30.1764,30.1523,30.1683,43000.0
2012-05-02 11:10:00,37.56,37.57,37.55,37.55,10700.0,30.1683,30.1764,30.1603,30.1603,10700.0
2012-05-02 11:15:00,37.55,37.56,37.54,37.56,24700.0,30.1603,30.1683,30.1523,30.1683,24700.0
2012-05-02 11:20:00,37.56,37.58,37.53,37.53,26700.0,30.1683,30.1844,30.1442,30.1442,26700.0
2012-05-02 11:25:00,37.54,37.54,37.52,37.54,14900.0,30.1523,30.1523,30.1362,30.1523,14900.0
2012-05-02 11:30:00,37.54,37.56,37.53,37.55,23100.0,30.1523,30.1683,30.1442,30.1603,23100.0
2012-05-02 11:35:00,37.55,37.56,37.54,37.55,5700.0,30.1603,30.1683,30.1523,30.1603,5700.0
2012-05-02 11:40:00,37.55,37.56,37.55,37.55,45200.0,30.1603,30.1683,30.1603,30.1603,45200.0
2012-05-02 11:45:00,37.55,37.57,37.55,37.56,15000.0,30.1603,30.1764,30.1603,30.1683,15000.0
2012-05-02 11:50:00,37.56,37.57,37.55,37.55,26300.0,30.1683,30.1764,30.1603,30.1603,26300.0
2012-05-02 11:55:00,37.55,37.56,37.54,37.55,9200.0,30.1603,30.1683,30.1523,30.1603,9200.0
2012-05-02 12:00:00,37.55,37.55,37.53,37.54,5700.0,30.1603,30.1603,30.1442,30.1523,5700.0
2012-05-02 12:05:00,37.54,37.54,37.52,37.52,6700.0,30.1523,30.1523,30.1362,30.1362,6700.0
2012-05-02 12:10:00,37.53,37.55,37.53,37.54,11300.0,30.1442,30.1603,30.1442,30.1523,11300.0
2012-05-02 12:15:00,37.55,37.58,37.55,37.57,27700.0,30.1603,30.1844,30.1603,30.1764,27700.0
2012-05-02 12:20:00,37.56,37.6,37.56,37.59,34300.0,30.1683,30.2005,30.1683,30.1924,34300.0
2012-05-02 12:25:00,37.58,37.6,37.58,37.6,5600.0,30.1844,30.2005,30.1844,30.2005,5600.0
2012-05-02 12:30:00,37.6,37.6,37.58,37.58,5400.0,30.2005,30.2005,30.1844,30.1844,5400.0
2012-05-02 12:35:00,37.58,37.59,37.56,37.56,7800.0,30.1844,30.1924,30.1683,30.1683,7800.0
2012-05-02 12:40:00,37.56,37.56,37.54,37.54,34400.0,30.1683,30.1683,30.1523,30.1523,34400.0
2012-05-02 12:45:00,37.54,37.55,37.53,37.53,8300.0,30.1523,30.1603,30.1442,30.1442,8300.0
2012-05-02 12:50:00,37.53,37.55,37.53,37.55,7400.0,30.1442,30.1603,30.1442,30.1603,7400.0
2012-05-02 12:55:00,37.54,37.55,37.54,37.55,96100.0,30.1523,30.1603,30.1523,30.1603,96100.0
2012-05-02 13:00:00,37.55,37.56,37.54,37.55,108600.0,30.1603,30.1683,30.1523,30.1603,108600.0
2012-05-02 13:05:00,37.55,37.55,37.54,37.54,7900.0,30.1603,30.1603,30.1523,30.1523,7900.0
2012-05-02 13:10:00,37.55,37.55,37.53,37.54,23300.0,30.1603,30.1603,30.1442,30.1523,23300.0
2012-05-02 13:15:00,37.55,37.55,37.51,37.51,80300.0,30.1603,30.1603,30.1282,30.1282,80300.0
2012-05-02 13:20:00,37.52,37.53,37.51,37.52,10300.0,30.1362,30.1442,30.1282,30.1362,10300.0
2012-05-02 13:25:00,37.51,37.52,37.49,37.49,7800.0,30.1282,30.1362,30.1121,30.1121,7800.0
2012-05-02 13:30:00,37.49,37.51,37.49,37.5,3200.0,30.1121,30.1282,30.1121,30.1202,3200.0
2012-05-02 13:35:00,37.49,37.51,37.49,37.51,6800.0,30.1121,30.1282,30.1121,30.1282,6800.0
2012-05-02 13:40:00,37.51,37.51,37.5,37.51,5100.0,30.1282,30.1282,30.1202,30.1282,5100.0
2012-05-02 13:45:00,37.52,37.54,37.51,37.54,8000.0,30.1362,30.1523,30.1282,30.1523,8000.0
2012-05-02 13:50:00,37.53,37.55,37.53,37.54,78600.0,30.1442,30.1603,30.1442,30.1523,78600.0
2012-05-02 13:55:00,37.54,37.54,37.53,37.53,3500.0,30.1523,30.1523,30.1442,30.1442,3500.0
2012-05-02 14:00:00,37.53,37.54,37.52,37.52,11000.0,30.1442,30.1523,30.1362,30.1362,11000.0
2012-05-02 14:05:00,37.52,37.55,37.52,37.55,13300.0,30.1362,30.1603,30.1362,30.1603,13300.0
2012-05-02 14:10:00,37.55,37.56,37.54,37.55,18300.0,30.1603,30.1683,30.1523,30.1603,18300.0
2012-05-02 14:15:00,37.54,37.56,37.54,37.56,25200.0,30.1523,30.1683,30.1523,30.1683,25200.0
2012-05-02 14:20:00,37.55,37.56,37.55,37.56,19400.0,30.1603,30.1683,30.1603,30.1683,19400.0
2012-05-02 14:25:00,37.56,37.58,37.55,37.57,20900.0,30.1683,30.1844,30.1603,30.1764,20900.0
2012-05-02 14:30:00,37.57,37.58,37.55,37.57,57700.0,30.1764,30.1844,30.1603,30.1764,57700.0
2012-05-02 14:35:00,37.56,37.56,37.54,37.55,34500.0,30.1683,30.1683,30.1523,30.1603,34500.0
2012-05-02 14:40:00,37.55,37.55,37.54,37.55,9300.0,30.1603,30.1603,30.1523,30.1603,9300.0
2012-05-02 14:45:00,37.55,37.56,37.54,37.56,23000.0,30.1603,30.1683,30.1523,30.1683,23000.0
2012-05-02 14:50:00,37.56,37.57,37.56,37.57,14500.0,30.1683,30.1764,30.1683,30.1764,14500.0
2012-05-02 14:55:00,37.56,37.57,37.55,37.55,17800.0,30.1683,30.1764,30.1603,30.1603,17800.0
2012-05-02 15:00:00,37.55,37.56,37.52,37.53,13800.0,30.1603,30.1683,30.1362,30.1442,13800.0
2012-05-02 15:05:00,37.52,37.54,37.52,37.52,37200.0,30.1362,30.1523,30.1362,30.1362,37200.0
2012-05-02 15:10:00,37.52,37.52,37.5,37.5,8100.0,30.1362,30.1362,30.1202,30.1202,8100.0
2012-05-02 15:15:00,37.51,37.54,37.5,37.53,20500.0,30.1282,30.1523,30.1202,30.1442,20500.0
2012-05-02 15:20:00,37.53,37.54,37.52,37.54,14000.0,30.1442,30.1523,30.1362,30.1523,14000.0
2012-05-02 15:25:00,37.54,37.55,37.53,37.54,14000.0,30.1523,30.1603,30.1442,30.1523,14000.0
2012-05-02 15:30:00,37.54,37.54,37.51,37.51,26100.0,30.1523,30.1523,30.1282,30.1282,26100.0
2012-05-02 15:35:00,37.51,37.53,37.51,37.52,49700.0,30.1282,30.1442,30.1282,30.1362,49700.0
2012-05-02 15:40:00,37.52,37.57,37.52,37.57,43500.0,30.1362,30.1764,30.1362,30.1764,43500.0
2012-05-02 15:45:00,37.57,37.6,37.57,37.57,52300.0,30.1764,30.2005,30.1764,30.1764,52300.0
2012-05-02 15:50:00,37.57,37.57,37.55,37.57,36000.0,30.1764,30.1764,30.1603,30.1764,36000.0
2012-05-02 15:55:00,37.57,37.58,37.56,37.57,173000.0,30.1764,30.1844,30.1683,30.1764,173000.0
2012-05-03 09:30:00,37.62,37.62,37.49,37.5,27500.0,30.2165,30.2165,30.1121,30.1202,27500.0
2012-05-03 09:35:00,37.5,37.51,37.45,37.45,44400.0,30.1202,30.1282,30.08,30.08,44400.0
2012-05-03 09:40:00,37.45,37.5,37.45,37.5,45000.0,30.08,30.1202,30.08,30.1202,45000.0
2012-05-03 09:45:00,37.5,37.54,37.48,37.54,17800.0,30.1202,30.1523,30.1041,30.1523,17800.0
2012-05-03 09:50:00,37.54,37.54,37.52,37.52,9900.0,30.1523,30.1523,30.1362,30.1362,9900.0
2012-05-03 09:55:00,37.51,37.51,37.46,37.47,27200.0,30.1282,30.1282,30.088,30.0961,27200.0
2012-05-03 10:00:00,37.47,37.47,37.41,37.45,154700.0,30.0961,30.0961,30.0479,30.08,154700.0
2012-05-03 10:05:00,37.44,37.44,37.41,37.43,10400.0,30.072,30.072,30.0479,30.0639,10400.0
2012-05-03 10:10:00,37.43,37.45,37.43,37.44,20900.0,30.0639,30.08,30.0639,30.072,20900.0
2012-05-03 10:15:00,37.44,37.45,37.42,37.43,21900.0,30.072,30.08,30.0559,30.0639,21900.0
2012-05-03 10:20:00,37.42,37.43,37.4,37.41,144000.0,30.0559,30.0639,30.0398,30.0479,144000.0
2012-05-03 10:25:00,37.41,37.45,37.4,37.45,230400.0,30.0479,30.08,30.0398,30.08,230400.0
2012-05-03 10:30:00,37.44,37.46,37.43,37.45,18100.0,30.072,30.088,30.0639,30.08,18100.0
2012-05-03 10:35:00,37.46,37.48,37.45,37.48,66800.0,30.088,30.1041,30.08,30.1041,66800.0
2012-05-03 10:40:00,37.48,37.49,37.46,37.47,15500.0,30.1041,30.1121,30.088,30.0961,15500.0
2012-05-03 10:45:00,37.46,37.47,37.46,37.47,2700.0,30.088,30.0961,30.088,30.0961,2700.0
2012-05-03 10:50:00,37.46,37.47,37.45,37.45,8500.0,30.088,30.0961,30.08,30.08,8500.0
2012-05-03 10:55:00,37.45,37.51,37.45,37.51,30300.0,30.08,30.1282,30.08,30.1282,30300.0
2012-05-03 11:00:00,37.51,37.51,37.48,37.49,8500.0,30.1282,30.1282,30.1041,30.1121,8500.0
2012-05-03 11:05:00,37.49,37.5,37.48,37.49,11900.0,30.1121,30.1202,30.1041,30.1121,11900.0
2012-05-03 11:10:00,37.48,37.49,37.47,37.47,24900.0,30.1041,30.1121,30.0961,30.0961,24900.0
2012-05-03 11:15:00,37.48,37.5,37.48,37.49,14300.0,30.1041,30.1202,30.1041,30.1121,14300.0
2012-05-03 11:20:00,37.49,37.52,37.48,37.52,72900.0,30.1121,30.1362,30.1041,30.1362,72900.0
2012-05-03 11:25:00,37.53,37.53,37.5,37.51,38800.0,30.1442,30.1442,30.1202,30.1282,38800.0
2012-05-03 11:30:00,37.52,37.52,37.49,37.49,24100.0,30.1362,30.1362,30.1121,30.1121,24100.0
2012-05-03 11:35:00,37.49,37.5,37.48,37.5,13400.0,30.1121,30.1202,30.1041,30.1202,13400.0
2012-05-03 11:40:00,37.5,37.52,37.5,37.52,24000.0,30.1202,30.1362,30.1202,30.1362,24000.0
2012-05-03 11:45:00,37.52,37.52,37.44,37.44,67900.0,30.1362,30.1362,30.072,30.072,67900.0
2012-05-03 11:50:00,37.44,37.45,37.43,37.45,26400.0,30.072,30.08,30.0639,30.08,26400.0
2012-05-03 11:55:00,37.45,37.45,37.44,37.45,97200.0,30.08,30.08,30.072,30.08,97200.0
2012-05-03 12:00:00,37.45,37.45,37.44,37.45,44300.0,30.08,30.08,30.072,30.08,44300.0
2012-05-03 12:05:00,37.44,37.46,37.44,37.46,10400.0,30.072,30.088,30.072,30.088,10400.0
2012-05-03 12:10:00,37.46,37.46,37.43,37.43,5500.0,30.088,30.088,30.0639,30.0639,5500.0
2012-05-03 12:15:00,37.44,37.47,37.44,37.47,7700.0,30.072,30.0961,30.072,30.0961,7700.0
2012-05-03 12:20:00,37.46,37.47,37.45,37.45,8100.0,30.088,30.0961,30.08,30.08,8100.0
2012-05-03 12:25:00,37.45,37.48,37.44,37.47,12200.0,30.08,30.1041,30.072,30.0961,12200.0
2012-05-03 12:30:00,37.47,37.48,37.47,37.48,9800.0,30.0961,30.1041,30.0961,30.1041,9800.0
2012-05-03 12:35:00,37.48,37.5,37.48,37.5,9800.0,30.1041,30.1202,30.1041,30.1202,9800.0
2012-05-03 12:40:00,37.49,37.5,37.48,37.48,8900.0,30.1121,30.1202,30.1041,30.1041,8900.0
2012-05-03 12:45:00,37.48,37.48,37.48,37.48,9800.0,30.1041,30.1041,30.1041,30.1041,9800.0
2012-05-03 12:50:00,37.49,37.5,37.48,37.49,4200.0,30.1121,30.1202,30.1041,30.1121,4200.0
2012-05-03 12:55:00,37.49,37.49,37.48,37.48,4200.0,30.1121,30.1121,30.1041,30.1041,4200.0
2012-05-03 13:00:00,37.48,37.49,37.48,37.48,12900.0,30.1041,30.1121,30.1041,30.1041,12900.0
2012-05-03 13:05:00,37.47,37.48,37.46,37.48,13300.0,30.0961,30.1041,30.088,30.1041,13300.0
2012-05-03 13:10:00,37.48,37.48,37.45,37.46,13100.0,30.1041,30.1041,30.08,30.088,13100.0
2012-05-03 13:15:00,37.46,37.49,37.46,37.49,4900.0,30.088,30.1121,30.088,30.1121,4900.0
2012-05-03 13:20:00,37.49,37.5,37.49,37.49,52700.0,30.1121,30.1202,30.1121,30.1121,52700.0
2012-05-03 13:25:00,37.49,37.5,37.48,37.49,24300.0,30.1121,30.1202,30.1041,30.1121,24300.0
2012-05-03 13:30:00,37.49,37.5,37.48,37.48,5500.0,30.1121,30.1202,30.1041,30.1041,5500.0
2012-05-03 13:35:00,37.48,37.49,37.47,37.48,2400.0,30.1041,30.1121,30.0961,30.1041,2400.0
2012-05-03 13:40:00,37.48,37.48,37.38,37.38,50400.0,30.1041,30.1041,30.0238,30.0238,50400.0
2012-05-03 13:45:00,37.38,37.41,37.38,37.4,17500.0,30.0238,30.0479,30.0238,30.0398,17500.0
2012-05-03 13:50:00,37.41,37.42,37.4,37.42,17400.0,30.0479,30.0559,30.0398,30.0559,17400.0
2012-05-03 13:55:00,37.43,37.45,37.43,37.44,7700.0,30.0639,30.08,30.0639,30.072,7700.0
2012-05-03 14:00:00,37.43,37.44,37.42,37.43,14000.0,30.0639,30.072,30.0559,30.0639,14000.0
2012-05-03 14:05:00,37.44,37.45,37.43,37.44,8700.0,30.072,30.08,30.0639,30.072,8700.0
2012-05-03 14:10:00,37.44,37.45,37.43,37.44,23500.0,30.072,30.08,30.0639,30.072,23500.0
2012-05-03 14:15:00,37.45,37.47,37.44,37.46,11800.0,30.08,30.0961,30.072,30.088,11800.0
2012-05-03 14:20:00,37.46,37.47,37.43,37.44,30700.0,30.088,30.0961,30.0639,30.072,30700.0
2012-05-03 14:25:00,37.44,37.44,37.43,37.43,30500.0,30.072,30.072,30.0639,30.0639,30500.0
2012-05-03 14:30:00,37.43,37.44,37.42,37.44,22400.0,30.0639,30.072,30.0559,30.072,22400.0
2012-05-03 14:35:00,37.43,37.44,37.43,37.43,9300.0,30.0639,30.072,30.0639,30.0639,9300.0
2012-05-03 14:40:00,37.44,37.44,37.41,37.42,86700.0,30.072,30.072,30.0479,30.0559,86700.0
2012-05-03 14:45:00,37.42,37.43,37.38,37.39,50100.0,30.0559,30.0639,30.0238,30.0318,50100.0
2012-05-03 14:50:00,37.38,37.41,37.38,37.41,36900.0,30.0238,30.0479,30.0238,30.0479,36900.0
2012-05-03 14:55:00,37.4,37.43,37.4,37.43,433200.0,30.0398,30.0639,30.0398,30.0639,433200.0
2012-05-03 15:00:00,37.43,37.44,37.42,37.43,8100.0,30.0639,30.072,30.0559,30.0639,8100.0
2012-05-03 15:05:00,37.44,37.44,37.42,37.42,17800.0,30.072,30.072,30.0559,30.0559,17800.0
2012-05-03 15:10:00,37.42,37.45,37.41,37.45,17600.0,30.0559,30.08,30.0479,30.08,17600.0
2012-05-03 15:15:00,37.45,37.47,37.44,37.46,24800.0,30.08,30.0961,30.072,30.088,24800.0
2012-05-03 15:20:00,37.46,37.48,37.45,37.46,67900.0,30.088,30.1041,30.08,30.088,67900.0
2012-05-03 15:25:00,37.46,37.47,37.45,37.45,42700.0,30.088,30.0961,30.08,30.08,42700.0
2012-05-03 15:30:00,37.45,37.47,37.45,37.46,22400.0,30.08,30.0961,30.08,30.088,22400.0
2012-05-03 15:35:00,37.47,37.47,37.41,37.42,29500.0,30.0961,30.0961,30.0479,30.0559,29500.0
2012-05-03 15:40:00,37.42,37.46,37.41,37.45,36900.0,30.0559,30.088,30.0479,30.08,36900.0
2012-05-03 15:45:00,37.44,37.45,37.4,37.41,37100.0,30.072,30.08,30.0398,30.0479,37100.0
2012-05-03 15:50:00,37.41,37.43,37.41,37.43,27600.0,30.0479,30.0639,30.0479,30.0639,27600.0
2012-05-03 15:55:00,37.43,37.44,37.42,37.42,285100.0,30.0639,30.072,30.0559,30.0559,285100.0
2012-05-04 09:30:00,37.29,37.32,37.24,37.29,191600.0,29.9515,29.9756,29.9113,29.9515,191600.0
2012-05-04 09:35:00,37.29,37.29,37.2,37.23,18600.0,29.9515,29.9515,29.8792,29.9033,18600.0
2012-05-04 09:40:00,37.22,37.23,37.2,37.21,25600.0,29.8953,29.9033,29.8792,29.8872,25600.0
2012-05-04 09:45:00,37.22,37.24,37.2,37.22,19600.0,29.8953,29.9113,29.8792,29.8953,19600.0
2012-05-04 09:50:00,37.22,37.22,37.2,37.2,11500.0,29.8953,29.8953,29.8792,29.8792,11500.0
2012-05-04 09:55:00,37.21,37.21,37.12,37.15,17200.0,29.8872,29.8872,29.8149,29.839,17200.0
2012-05-04 10:00:00,37.14,37.15,37.12,37.14,90200.0,29.831,29.839,29.8149,29.831,90200.0
2012-05-04 10:05:00,37.14,37.16,37.13,37.13,81000.0,29.831,29.8471,29.823,29.823,81000.0
2012-05-04 10:10:00,37.13,37.16,37.12,37.14,15200.0,29.823,29.8471,29.8149,29.831,15200.0
2012-05-04 10:15:00,37.13,37.14,37.1,37.11,115900.0,29.823,29.831,29.7989,29.8069,115900.0
2012-05-04 10:20:00,37.1,37.11,37.09,37.1,35100.0,29.7989,29.8069,29.7908,29.7989,35100.0
2012-05-04 10:25:00,37.1,37.12,37.09,37.11,88900.0,29.7989,29.8149,29.7908,29.8069,88900.0
2012-05-04 10:30:00,37.11,37.11,37.06,37.06,88700.0,29.8069,29.8069,29.7667,29.7667,88700.0
2012-05-04 10:35:00,37.06,37.07,37.04,37.07,20400.0,29.7667,29.7748,29.7507,29.7748,20400.0
2012-05-04 10:40:00,37.07,37.11,37.07,37.11,23500.0,29.7748,29.8069,29.7748,29.8069,23500.0
2012-05-04 10:45:00,37.1,37.12,37.09,37.11,17100.0,29.7989,29.8149,29.7908,29.8069,17100.0
2012-05-04 10:50:00,37.11,37.14,37.1,37.13,22900.0,29.8069,29.831,29.7989,29.823,22900.0
2012-05-04 10:55:00,37.13,37.17,37.13,37.16,78900.0,29.823,29.8551,29.823,29.8471,78900.0
2012-05-04 11:00:00,37.16,37.16,37.11,37.12,101700.0,29.8471,29.8471,29.8069,29.8149,101700.0
2012-05-04 11:05:00,37.12,37.14,37.09,37.09,24700.0,29.8149,29.831,29.7908,29.7908,24700.0
2012-05-04 11:10:00,37.09,37.1,37.08,37.09,11600.0,29.7908,29.7989,29.7828,29.7908,11600.0
2012-05-04 11:15:00,37.09,37.11,37.06,37.1,32400.0,29.7908,29.8069,29.7667,29.7989,32400.0
2012-05-04 11:20:00,37.11,37.12,37.05,37.07,31000.0,29.8069,29.8149,29.7587,29.7748,31000.0
2012-05-04 11:25:00,37.06,37.09,37.06,37.09,25700.0,29.7667,29.7908,29.7667,29.7908,25700.0
2012-05-04 11:30:00,37.08,37.08,37.04,37.05,12700.0,29.7828,29.7828,29.7507,29.7587,12700.0
2012-05-04 11:35:00,37.05,37.05,37.0,37.01,69100.0,29.7587,29.7587,29.7185,29.7266,69100.0
2012-05-04 11:40:00,37.01,37.05,37.01,37.04,180800.0,29.7266,29.7587,29.7266,29.7507,180800.0
2012-05-04 11:45:00,37.04,37.04,37.02,37.03,315500.0,29.7507,29.7507,29.7346,29.7426,315500.0
2012-05-04 11:50:00,37.03,37.03,36.98,36.99,52500.0,29.7426,29.7426,29.7025,29.7105,52500.0
2012-05-04 11:55:00,37.0,37.0,37.0,37.0,2900.0,29.7185,29.7185,29.7185,29.7185,2900.0
2012-05-04 12:00:00,36.99,37.0,36.98,36.99,5200.0,29.7105,29.7185,29.7025,29.7105,5200.0
2012-05-04 12:05:00,36.99,37.01,36.99,37.01,4400.0,29.7105,29.7266,29.7105,29.7266,4400.0
2012-05-04 12:10:00,37.0,37.05,37.0,37.04,305000.0,29.7185,29.7587,29.7185,29.7507,305000.0
2012-05-04 12:15:00,37.04,37.04,37.01,37.02,4500.0,29.7507,29.7507,29.7266,29.7346,4500.0
2012-05-04 12:20:00,37.02,37.03,36.99,36.99,61700.0,29.7346,29.7426,29.7105,29.7105,61700.0
2012-05-04 12:25:00,36.98,37.0,36.98,37.0,5300.0,29.7025,29.7185,29.7025,29.7185,5300.0
2012-05-04 12:30:00,37.0,37.0,36.99,37.0,6300.0,29.7185,29.7185,29.7105,29.7185,6300.0
2012-05-04 12:35:00,37.0,37.0,36.95,36.96,17100.0,29.7185,29.7185,29.6784,29.6864,17100.0
2012-05-04 12:40:00,36.95,36.98,36.95,36.98,43200.0,29.6784,29.7025,29.6784,29.7025,43200.0
2012-05-04 12:45:00,36.98,37.0,36.98,37.0,25600.0,29.7025,29.7185,29.7025,29.7185,25600.0
2012-05-04 12:50:00,37.0,37.03,37.0,37.02,26000.0,29.7185,29.7426,29.7185,29.7346,26000.0
2012-05-04 12:55:00,37.02,37.03,37.01,37.03,19000.0,29.7346,29.7426,29.7266,29.7426,19000.0
2012-05-04 13:00:00,37.04,37.04,37.01,37.02,33200.0,29.7507,29.7507,29.7266,29.7346,33200.0
2012-05-04 13:05:00,37.02,37.03,37.02,37.02,24200.0,29.7346,29.7426,29.7346,29.7346,24200.0
2012-05-04 13:10:00,37.02,37.02,36.98,36.98,63300.0,29.7346,29.7346,29.7025,29.7025,63300.0
2012-05-04 13:15:00,36.98,37.01,36.98,37.01,21300.0,29.7025,29.7266,29.7025,29.7266,21300.0
2012-05-04 13:20:00,37.01,37.01,36.98,36.98,30400.0,29.7266,29.7266,29.7025,29.7025,30400.0
2012-05-04 13:25:00,36.98,36.99,36.97,36.99,228700.0,29.7025,29.7105,29.6945,29.7105,228700.0
2012-05-04 13:30:00,36.99,37.02,36.98,37.02,88300.0,29.7105,29.7346,29.7025,29.7346,88300.0
2012-05-04 13:35:00,37.02,37.03,37.0,37.02,108600.0,29.7346,29.7426,29.7185,29.7346,108600.0
2012-05-04 13:40:00,37.02,37.04,37.0,37.0,62300.0,29.7346,29.7507,29.7185,29.7185,62300.0
2012-05-04 13:45:00,37.01,37.01,36.99,37.01,28300.0,29.7266,29.7266,29.7105,29.7266,28300.0
2012-05-04 13:50:00,37.01,37.01,37.0,37.01,17100.0,29.7266,29.7266,29.7185,29.7266,17100.0
2012-05-04 13:55:00,37.01,37.01,37.0,37.0,22200.0,29.7266,29.7266,29.7185,29.7185,22200.0
2012-05-04 14:00:00,37.0,37.0,36.98,36.99,36400.0,29.7185,29.7185,29.7025,29.7105,36400.0
2012-05-04 14:05:00,36.99,37.0,36.97,37.0,30600.0,29.7105,29.7185,29.6945,29.7185,30600.0
2012-05-04 14:10:00,36.99,37.0,36.98,36.99,35800.0,29.7105,29.7185,29.7025,29.7105,35800.0
2012-05-04 14:15:00,36.98,36.99,36.97,36.99,88600.0,29.7025,29.7105,29.6945,29.7105,88600.0
2012-05-04 14:20:00,36.99,37.0,36.98,37.0,19500.0,29.7105,29.7185,29.7025,29.7185,19500.0
2012-05-04 14:25:00,37.0,37.0,36.99,37.0,17600.0,29.7185,29.7185,29.7105,29.7185,17600.0
2012-05-04 14:30:00,36.99,37.0,36.98,37.0,39200.0,29.7105,29.7185,29.7025,29.7185,39200.0
2012-05-04 14:35:00,36.99,37.0,36.94,36.95,99900.0,29.7105,29.7185,29.6704,29.6784,99900.0
2012-05-04 14:40:00,36.95,36.96,36.93,36.95,49500.0,29.6784,29.6864,29.6623,29.6784,49500.0
2012-05-04 14:45:00,36.95,36.97,36.95,36.97,42600.0,29.6784,29.6945,29.6784,29.6945,42600.0
2012-05-04 14:50:00,36.96,36.97,36.94,36.94,49700.0,29.6864,29.6945,29.6704,29.6704,49700.0
2012-05-04 14:55:00,36.95,36.99,36.94,36.98,21400.0,29.6784,29.7105,29.6704,29.7025,21400.0
2012-05-04 15:00:00,36.97,37.01,36.97,37.01,100100.0,29.6945,29.7266,29.6945,29.7266,100100.0
2012-05-04 15:05:00,37.0,37.0,36.99,37.0,24000.0,29.7185,29.7185,29.7105,29.7185,24000.0
2012-05-04 15:10:00,37.0,37.0,36.98,36.98,23300.0,29.7185,29.7185,29.7025,29.7025,23300.0
2012-05-04 15:15:00,36.98,37.0,36.97,36.98,63500.0,29.7025,29.7185,29.6945,29.7025,63500.0
2012-05-04 15:20:00,36.98,36.99,36.97,36.99,41600.0,29.7025,29.7105,29.6945,29.7105,41600.0
2012-05-04 15:25:00,36.99,36.99,36.96,36.97,60400.0,29.7105,29.7105,29.6864,29.6945,60400.0
2012-05-04 15:30:00,36.98,37.01,36.97,37.0,81300.0,29.7025,29.7266,29.6945,29.7185,81300.0
2012-05-04 15:35:00,37.0,37.01,36.98,36.99,80300.0,29.7185,29.7266,29.7025,29.7105,80300.0
2012-05-04 15:40:00,36.99,37.03,36.98,37.02,87700.0,29.7105,29.7426,29.7025,29.7346,87700.0
2012-05-04 15:45:00,37.02,37.02,37.0,37.0,288600.0,29.7346,29.7346,29.7185,29.7185,288600.0
2012-05-04 15:50:00,37.01,37.02,36.99,36.99,92200.0,29.7266,29.7346,29.7105,29.7105,92200.0
2012-05-04 15:55:00,36.99,37.0,36.95,36.95,222100.0,29.7105,29.7185,29.6784,29.6784,222100.0
2012-05-07 09:30:00,36.73,36.88,36.73,36.88,139700.0,29.5017,29.6222,29.5017,29.6222,139700.0
2012-05-07 09:35:00,36.88,36.97,36.88,36.97,420400.0,29.6222,29.6945,29.6222,29.6945,420400.0
2012-05-07 09:40:00,36.97,37.0,36.97,36.98,91100.0,29.6945,29.7185,29.6945,29.7025,91100.0
2012-05-07 09:45:00,36.98,37.0,36.95,36.96,76300.0,29.7025,29.7185,29.6784,29.6864,76300.0
2012-05-07 09:50:00,36.96,36.98,36.95,36.98,32700.0,29.6864,29.7025,29.6784,29.7025,32700.0
2012-05-07 09:55:00,36.97,36.99,36.95,36.99,159500.0,29.6945,29.7105,29.6784,29.7105,159500.0
2012-05-07 10:00:00,36.99,37.04,36.98,37.01,98600.0,29.7105,29.7507,29.7025,29.7266,98600.0
2012-05-07 10:05:00,37.02,37.04,37.01,37.02,20900.0,29.7346,29.7507,29.7266,29.7346,20900.0
2012-05-07 10:10:00,37.01,37.03,36.98,36.99,63500.0,29.7266,29.7426,29.7025,29.7105,63500.0
2012-05-07 10:15:00,36.99,37.01,36.98,37.0,38200.0,29.7105,29.7266,29.7025,29.7185,38200.0
2012-05-07 10:20:00,37.0,37.01,36.96,37.0,194800.0,29.7185,29.7266,29.6864,29.7185,194800.0
2012-05-07 10:25:00,37.01,37.01,36.93,36.93,115900.0,29.7266,29.7266,29.6623,29.6623,115900.0
2012-05-07 10:30:00,36.93,36.94,36.9,36.92,151600.0,29.6623,29.6704,29.6382,29.6543,151600.0
2012-05-07 10:35:00,36.91,36.94,36.9,36.94,484100.0,29.6463,29.6704,29.6382,29.6704,484100.0
2012-05-07 10:40:00,36.94,36.95,36.92,36.95,82500.0,29.6704,29.6784,29.6543,29.6784,82500.0
2012-05-07 10:45:00,36.95,36.99,36.95,36.99,158700.0,29.6784,29.7105,29.6784,29.7105,158700.0
2012-05-07 10:50:00,37.0,37.03,37.0,37.03,47000.0,29.7185,29.7426,29.7185,29.7426,47000.0
2012-05-07 10:55:00,37.04,37.04,36.99,37.0,104900.0,29.7507,29.7507,29.7105,29.7185,104900.0
2012-05-07 11:00:00,37.01,37.05,37.01,37.02,40200.0,29.7266,29.7587,29.7266,29.7346,40200.0
2012-05-07 11:05:00,37.02,37.03,36.99,37.02,435300.0,29.7346,29.7426,29.7105,29.7346,435300.0
2012-05-07 11:10:00,37.01,37.03,36.99,37.0,33100.0,29.7266,29.7426,29.7105,29.7185,33100.0
2012-05-07 11:15:00,37.01,37.03,37.0,37.02,51000.0,29.7266,29.7426,29.7185,29.7346,51000.0
2012-05-07 11:20:00,37.03,37.03,37.01,37.01,84900.0,29.7426,29.7426,29.7266,29.7266,84900.0
2012-05-07 11:25:00,37.02,37.03,37.01,37.02,16800.0,29.7346,29.7426,29.7266,29.7346,16800.0
2012-05-07 11:30:00,37.02,37.03,37.01,37.03,19600.0,29.7346,29.7426,29.7266,29.7426,19600.0
2012-05-07 11:35:00,37.02,37.03,37.02,37.02,26500.0,29.7346,29.7426,29.7346,29.7346,26500.0
2012-05-07 11:40:00,37.01,37.02,37.0,37.0,9800.0,29.7266,29.7346,29.7185,29.7185,9800.0
2012-05-07 11:45:00,37.01,37.02,37.0,37.02,6600.0,29.7266,29.7346,29.7185,29.7346,6600.0
2012-05-07 11:50:00,37.01,37.02,36.99,36.99,7700.0,29.7266,29.7346,29.7105,29.7105,7700.0
2012-05-07 11:55:00,36.99,37.0,36.98,36.99,41500.0,29.7105,29.7185,29.7025,29.7105,41500.0
2012-05-07 12:00:00,37.0,37.0,36.96,36.97,340300.0,29.7185,29.7185,29.6864,29.6945,340300.0
2012-05-07 12:05:00,36.98,36.99,36.97,36.97,6400.0,29.7025,29.7105,29.6945,29.6945,6400.0
2012-05-07 12:10:00,36.98,36.98,36.97,36.98,19100.0,29.7025,29.7025,29.6945,29.7025,19100.0
2012-05-07 12:15:00,36.97,36.98,36.97,36.98,13900.0,29.6945,29.7025,29.6945,29.7025,13900.0
2012-05-07 12:20:00,36.98,36.99,36.97,36.99,22900.0,29.7025,29.7105,29.6945,29.7105,22900.0
2012-05-07 12:25:00,37.0,37.0,36.98,36.98,5900.0,29.7185,29.7185,29.7025,29.7025,5900.0
2012-05-07 12:30:00,36.98,37.02,36.98,37.01,49600.0,29.7025,29.7346,29.7025,29.7266,49600.0
2012-05-07 12:35:00,37.01,37.03,37.01,37.02,7000.0,29.7266,29.7426,29.7266,29.7346,7000.0
2012-05-07 12:40:00,37.02,37.04,37.02,37.04,14900.0,29.7346,29.7507,29.7346,29.7507,14900.0
2012-05-07 12:45:00,37.03,37.04,37.01,37.02,15800.0,29.7426,29.7507,29.7266,29.7346,15800.0
2012-05-07 12:50:00,37.02,37.03,37.02,37.02,12800.0,29.7346,29.7426,29.7346,29.7346,12800.0
2012-05-07 12:55:00,37.02,37.05,37.02,37.05,16000.0,29.7346,29.7587,29.7346,29.7587,16000.0
2012-05-07 13:00:00,37.05,37.05,37.03,37.03,4200.0,29.7587,29.7587,29.7426,29.7426,4200.0
2012-05-07 13:05:00,37.03,37.04,37.02,37.02,9400.0,29.7426,29.7507,29.7346,29.7346,9400.0
2012-05-07 13:10:00,37.02,37.06,37.02,37.06,16900.0,29.7346,29.7667,29.7346,29.7667,16900.0
2012-05-07 13:15:00,37.05,37.08,37.05,37.07,17100.0,29.7587,29.7828,29.7587,29.7748,17100.0
2012-05-07 13:20:00,37.07,37.1,37.06,37.07,26600.0,29.7748,29.7989,29.7667,29.7748,26600.0
2012-05-07 13:25:00,37.07,37.08,37.05,37.07,19000.0,29.7748,29.7828,29.7587,29.7748,19000.0
2012-05-07 13:30:00,37.06,37.08,37.06,37.07,10800.0,29.7667,29.7828,29.7667,29.7748,10800.0
2012-05-07 13:35:00,37.08,37.1,37.07,37.1,54300.0,29.7828,29.7989,29.7748,29.7989,54300.0
2012-05-07 13:40:00,37.1,37.13,37.09,37.11,42900.0,29.7989,29.823,29.7908,29.8069,42900.0
2012-05-07 13:45:00,37.11,37.12,37.11,37.12,25600.0,29.8069,29.8149,29.8069,29.8149,25600.0
2012-05-07 13:50:00,37.12,37.14,37.1,37.13,34200.0,29.8149,29.831,29.7989,29.823,34200.0
2012-05-07 13:55:00,37.13,37.15,37.13,37.15,25900.0,29.823,29.839,29.823,29.839,25900.0
2012-05-07 14:00:00,37.15,37.15,37.14,37.14,11800.0,29.839,29.839,29.831,29.831,11800.0
2012-05-07 14:05:00,37.14,37.15,37.13,37.14,9900.0,29.831,29.839,29.823,29.831,9900.0
2012-05-07 14:10:00,37.13,37.15,37.13,37.15,16200.0,29.823,29.839,29.823,29.839,16200.0
2012-05-07 14:15:00,37.14,37.16,37.13,37.14,58500.0,29.831,29.8471,29.823,29.831,58500.0
2012-05-07 14:20:00,37.14,37.15,37.13,37.14,74600.0,29.831,29.839,29.823,29.831,74600.0
2012-05-07 14:25:00,37.15,37.15,37.13,37.13,72900.0,29.839,29.839,29.823,29.823,72900.0
2012-05-07 14:30:00,37.14,37.14,37.12,37.13,54100.0,29.831,29.831,29.8149,29.823,54100.0
2012-05-07 14:35:00,37.13,37.13,37.11,37.11,5100.0,29.823,29.823,29.8069,29.8069,5100.0
2012-05-07 14:40:00,37.12,37.13,37.1,37.11,56100.0,29.8149,29.823,29.7989,29.8069,56100.0
2012-05-07 14:45:00,37.11,37.11,37.09,37.09,183900.0,29.8069,29.8069,29.7908,29.7908,183900.0
2012-05-07 14:50:00,37.09,37.11,37.08,37.09,111700.0,29.7908,29.8069,29.7828,29.7908,111700.0
2012-05-07 14:55:00,37.1,37.1,37.08,37.1,21400.0,29.7989,29.7989,29.7828,29.7989,21400.0
2012-05-07 15:00:00,37.1,37.11,37.09,37.1,21000.0,29.7989,29.8069,29.7908,29.7989,21000.0
2012-05-07 15:05:00,37.1,37.1,37.06,37.06,107200.0,29.7989,29.7989,29.7667,29.7667,107200.0
2012-05-07 15:10:00,37.06,37.08,37.06,37.08,26400.0,29.7667,29.7828,29.7667,29.7828,26400.0
2012-05-07 15:15:00,37.08,37.09,37.06,37.09,36700.0,29.7828,29.7908,29.7667,29.7908,36700.0
2012-05-07 15:20:00,37.09,37.09,37.07,37.09,19300.0,29.7908,29.7908,29.7748,29.7908,19300.0
2012-05-07 15:25:00,37.08,37.09,37.07,37.07,28900.0,29.7828,29.7908,29.7748,29.7748,28900.0
2012-05-07 15:30:00,37.08,37.09,37.07,37.09,51100.0,29.7828,29.7908,29.7748,29.7908,51100.0
2012-05-07 15:35:00,37.08,37.1,37.07,37.09,100300.0,29.7828,29.7989,29.7748,29.7908,100300.0
2012-05-07 15:40:00,37.09,37.09,37.07,37.08,37200.0,29.7908,29.7908,29.7748,29.7828,37200.0
2012-05-07 15:45:00,37.08,37.09,37.07,37.08,86400.0,29.7828,29.7908,29.7748,29.7828,86400.0
2012-05-07 15:50:00,37.07,37.08,37.01,37.01,116900.0,29.7748,29.7828,29.7266,29.7266,116900.0
2012-05-07 15:55:00,37.01,37.04,37.01,37.02,136300.0,29.7266,29.7507,29.7266,29.7346,136300.0
2012-05-08 09:30:00,36.81,36.91,36.81,36.87,50600.0,29.5659,29.6463,29.5659,29.6141,50600.0
2012-05-08 09:35:00,36.87,36.89,36.83,36.84,69300.0,29.6141,29.6302,29.582,29.59,69300.0
2012-05-08 09:40:00,36.84,36.88,36.81,36.85,155000.0,29.59,29.6222,29.5659,29.5981,155000.0
2012-05-08 09:45:00,36.85,36.93,36.84,36.9,38300.0,29.5981,29.6623,29.59,29.6382,38300.0
2012-05-08 09:50:00,36.9,36.9,36.86,36.87,32300.0,29.6382,29.6382,29.6061,29.6141,32300.0
2012-05-08 09:55:00,36.88,36.88,36.83,36.84,78600.0,29.6222,29.6222,29.582,29.59,78600.0
2012-05-08 10:00:00,36.85,36.85,36.8,36.81,71400.0,29.5981,29.5981,29.5579,29.5659,71400.0
2012-05-08 10:05:00,36.81,36.82,36.79,36.81,72400.0,29.5659,29.574,29.5499,29.5659,72400.0
2012-05-08 10:10:00,36.8,36.8,36.77,36.77,42100.0,29.5579,29.5579,29.5338,29.5338,42100.0
2012-05-08 10:15:00,36.78,36.81,36.77,36.81,15300.0,29.5418,29.5659,29.5338,29.5659,15300.0
2012-05-08 10:20:00,36.8,36.81,36.8,36.8,8200.0,29.5579,29.5659,29.5579,29.5579,8200.0
2012-05-08 10:25:00,36.79,36.79,36.77,36.78,16900.0,29.5499,29.5499,29.5338,29.5418,16900.0
2012-05-08 10:30:00,36.77,36.77,36.74,36.74,117900.0,29.5338,29.5338,29.5097,29.5097,117900.0
2012-05-08 10:35:00,36.74,36.75,36.73,36.74,56200.0,29.5097,29.5177,29.5017,29.5097,56200.0
2012-05-08 10:40:00,36.75,36.76,36.73,36.75,40500.0,29.5177,29.5258,29.5017,29.5177,40500.0
2012-05-08 10:45:00,36.75,36.75,36.72,36.72,14500.0,29.5177,29.5177,29.4937,29.4937,14500.0
2012-05-08 10:50:00,36.72,36.74,36.71,36.73,47100.0,29.4937,29.5097,29.4856,29.5017,47100.0
2012-05-08 10:55:00,36.73,36.74,36.72,36.74,97000.0,29.5017,29.5097,29.4937,29.5097,97000.0
2012-05-08 11:00:00,36.74,36.75,36.72,36.72,32200.0,29.5097,29.5177,29.4937,29.4937,32200.0
2012-05-08 11:05:00,36.73,36.73,36.69,36.7,19700.0,29.5017,29.5017,29.4696,29.4776,19700.0
2012-05-08 11:10:00,36.69,36.69,36.66,36.67,23400.0,29.4696,29.4696,29.4455,29.4535,23400.0
2012-05-08 11:15:00,36.68,36.72,36.67,36.72,73000.0,29.4615,29.4937,29.4535,29.4937,73000.0
2012-05-08 11:20:00,36.72,36.72,36.7,36.72,40900.0,29.4937,29.4937,29.4776,29.4937,40900.0
2012-05-08 11:25:00,36.71,36.73,36.71,36.73,22500.0,29.4856,29.5017,29.4856,29.5017,22500.0
2012-05-08 11:30:00,36.74,36.75,36.72,36.75,27300.0,29.5097,29.5177,29.4937,29.5177,27300.0
2012-05-08 11:35:00,36.75,36.79,36.74,36.78,26800.0,29.5177,29.5499,29.5097,29.5418,26800.0
2012-05-08 11:40:00,36.78,36.79,36.74,36.75,57700.0,29.5418,29.5499,29.5097,29.5177,57700.0
2012-05-08 11:45:00,36.75,36.78,36.75,36.76,46100.0,29.5177,29.5418,29.5177,29.5258,46100.0
2012-05-08 11:50:00,36.76,36.78,36.75,36.78,25200.0,29.5258,29.5418,29.5177,29.5418,25200.0
2012-05-08 11:55:00,36.78,36.79,36.77,36.78,20600.0,29.5418,29.5499,29.5338,29.5418,20600.0
2012-05-08 12:00:00,36.78,36.78,36.77,36.77,26300.0,29.5418,29.5418,29.5338,29.5338,26300.0
2012-05-08 12:05:00,36.76,36.77,36.75,36.76,6900.0,29.5258,29.5338,29.5177,29.5258,6900.0
2012-05-08 12:10:00,36.77,36.77,36.76,36.77,10800.0,29.5338,29.5338,29.5258,29.5338,10800.0
2012-05-08 12:15:00,36.76,36.78,36.75,36.78,24900.0,29.5258,29.5418,29.5177,29.5418,24900.0
2012-05-08 12:20:00,36.77,36.78,36.77,36.77,21100.0,29.5338,29.5418,29.5338,29.5338,21100.0
2012-05-08 12:25:00,36.75,36.76,36.73,36.75,172600.0,29.5177,29.5258,29.5017,29.5177,172600.0
2012-05-08 12:30:00,36.74,36.75,36.74,36.74,36800.0,29.5097,29.5177,29.5097,29.5097,36800.0
2012-05-08 12:35:00,36.74,36.77,36.74,36.77,46300.0,29.5097,29.5338,29.5097,29.5338,46300.0
2012-05-08 12:40:00,36.77,36.77,36.74,36.75,14200.0,29.5338,29.5338,29.5097,29.5177,14200.0
2012-05-08 12:45:00,36.76,36.76,36.75,36.75,19100.0,29.5258,29.5258,29.5177,29.5177,19100.0
2012-05-08 12:50:00,36.74,36.74,36.73,36.74,22900.0,29.5097,29.5097,29.5017,29.5097,22900.0
2012-05-08 12:55:00,36.73,36.75,36.72,36.74,7500.0,29.5017,29.5177,29.4937,29.5097,7500.0
2012-05-08 13:00:00,36.73,36.76,36.73,36.76,24900.0,29.5017,29.5258,29.5017,29.5258,24900.0
2012-05-08 13:05:00,36.76,36.77,36.75,36.76,25000.0,29.5258,29.5338,29.5177,29.5258,25000.0
2012-05-08 13:10:00,36.77,36.79,36.77,36.78,25400.0,29.5338,29.5499,29.5338,29.5418,25400.0
2012-05-08 13:15:00,36.78,36.82,36.78,36.81,14800.0,29.5418,29.574,29.5418,29.5659,14800.0
2012-05-08 13:20:00,36.81,36.81,36.78,36.78,11800.0,29.5659,29.5659,29.5418,29.5418,11800.0
2012-05-08 13:25:00,36.79,36.81,36.79,36.8,12700.0,29.5499,29.5659,29.5499,29.5579,12700.0
2012-05-08 13:30:00,36.81,36.82,36.79,36.8,15700.0,29.5659,29.574,29.5499,29.5579,15700.0
2012-05-08 13:35:00,36.8,36.82,36.79,36.8,66000.0,29.5579,29.574,29.5499,29.5579,66000.0
2012-05-08 13:40:00,36.81,36.82,36.8,36.81,5100.0,29.5659,29.574,29.5579,29.5659,5100.0
2012-05-08 13:45:00,36.82,36.83,36.82,36.82,5500.0,29.574,29.582,29.574,29.574,5500.0
2012-05-08 13:50:00,36.82,36.82,36.8,36.8,7300.0,29.574,29.574,29.5579,29.5579,7300.0
2012-05-08 13:55:00,36.8,36.82,36.79,36.82,110600.0,29.5579,29.574,29.5499,29.574,110600.0
2012-05-08 14:00:00,36.83,36.83,36.8,36.8,31100.0,29.582,29.582,29.5579,29.5579,31100.0
2012-05-08 14:05:00,36.8,36.82,36.8,36.81,9900.0,29.5579,29.574,29.5579,29.5659,9900.0
2012-05-08 14:10:00,36.81,36.81,36.78,36.78,5000.0,29.5659,29.5659,29.5418,29.5418,5000.0
2012-05-08 14:15:00,36.78,36.8,36.77,36.78,30200.0,29.5418,29.5579,29.5338,29.5418,30200.0
2012-05-08 14:20:00,36.79,36.81,36.79,36.81,8300.0,29.5499,29.5659,29.5499,29.5659,8300.0
2012-05-08 14:25:00,36.8,36.82,36.8,36.82,18000.0,29.5579,29.574,29.5579,29.574,18000.0
2012-05-08 14:30:00,36.83,36.84,36.82,36.82,31400.0,29.582,29.59,29.574,29.574,31400.0
2012-05-08 14:35:00,36.83,36.85,36.81,36.85,85900.0,29.582,29.5981,29.5659,29.5981,85900.0
2012-05-08 14:40:00,36.84,36.87,36.84,36.86,46400.0,29.59,29.6141,29.59,29.6061,46400.0
2012-05-08 14:45:00,36.85,36.87,36.85,36.87,22900.0,29.5981,29.6141,29.5981,29.6141,22900.0
2012-05-08 14:50:00,36.87,36.9,36.86,36.88,50300.0,29.6141,29.6382,29.6061,29.6222,50300.0
2012-05-08 14:55:00,36.88,36.91,36.87,36.9,43900.0,29.6222,29.6463,29.6141,29.6382,43900.0
2012-05-08 15:00:00,36.9,36.93,36.87,36.93,212200.0,29.6382,29.6623,29.6141,29.6623,212200.0
2012-05-08 15:05:00,36.92,36.92,36.89,36.89,90300.0,29.6543,29.6543,29.6302,29.6302,90300.0
2012-05-08 15:10:00,36.89,36.93,36.89,36.93,22600.0,29.6302,29.6623,29.6302,29.6623,22600.0
2012-05-08 15:15:00,36.92,37.02,36.92,37.02,66200.0,29.6543,29.7346,29.6543,29.7346,66200.0
2012-05-08 15:20:00,37.02,37.03,36.98,36.99,148400.0,29.7346,29.7426,29.7025,29.7105,148400.0
2012-05-08 15:25:00,36.99,37.08,36.99,37.07,93400.0,29.7105,29.7828,29.7105,29.7748,93400.0
2012-05-08 15:30:00,37.06,37.08,37.02,37.02,38300.0,29.7667,29.7828,29.7346,29.7346,38300.0
2012-05-08 15:35:00,37.02,37.12,37.02,37.1,72700.0,29.7346,29.8149,29.7346,29.7989,72700.0
2012-05-08 15:40:00,37.1,37.1,37.05,37.07,45400.0,29.7989,29.7989,29.7587,29.7748,45400.0
2012-05-08 15:45:00,37.08,37.1,37.05,37.06,98000.0,29.7828,29.7989,29.7587,29.7667,98000.0
2012-05-08 15:50:00,37.06,37.1,37.05,37.08,44900.0,29.7667,29.7989,29.7587,29.7828,44900.0
2012-05-08 15:55:00,37.09,37.11,37.07,37.07,262200.0,29.7908,29.8069,29.7748,29.7748,262200.0
2012-05-09 09:30:00,36.83,36.83,36.72,36.78,145100.0,29.582,29.582,29.4937,29.5418,145100.0
2012-05-09 09:35:00,36.78,36.81,36.76,36.79,80500.0,29.5418,29.5659,29.5258,29.5499,80500.0
2012-05-09 09:40:00,36.8,36.82,36.77,36.77,492200.0,29.5579,29.574,29.5338,29.5338,492200.0
2012-05-09 09:45:00,36.77,36.81,36.77,36.77,53900.0,29.5338,29.5659,29.5338,29.5338,53900.0
2012-05-09 09:50:00,36.78,36.81,36.76,36.77,44000.0,29.5418,29.5659,29.5258,29.5338,44000.0
2012-05-09 09:55:00,36.77,36.79,36.73,36.79,76100.0,29.5338,29.5499,29.5017,29.5499,76100.0
2012-05-09 10:00:00,36.8,36.91,36.79,36.88,97100.0,29.5579,29.6463,29.5499,29.6222,97100.0
2012-05-09 10:05:00,36.87,36.88,36.77,36.79,58300.0,29.6141,29.6222,29.5338,29.5499,58300.0
2012-05-09 10:10:00,36.79,36.8,36.75,36.78,320000.0,29.5499,29.5579,29.5177,29.5418,320000.0
2012-05-09 10:15:00,36.77,36.77,36.68,36.68,123300.0,29.5338,29.5338,29.4615,29.4615,123300.0
2012-05-09 10:20:00,36.69,36.69,36.61,36.63,65400.0,29.4696,29.4696,29.4053,29.4214,65400.0
2012-05-09 10:25:00,36.64,36.64,36.58,36.58,117600.0,29.4294,29.4294,29.3812,29.3812,117600.0
2012-05-09 10:30:00,36.58,36.61,36.58,36.61,202000.0,29.3812,29.4053,29.3812,29.4053,202000.0
2012-05-09 10:35:00,36.62,36.64,36.61,36.64,25300.0,29.4133,29.4294,29.4053,29.4294,25300.0
2012-05-09 10:40:00,36.64,36.68,36.62,36.68,42200.0,29.4294,29.4615,29.4133,29.4615,42200.0
2012-05-09 10:45:00,36.69,36.73,36.69,36.69,20300.0,29.4696,29.5017,29.4696,29.4696,20300.0
2012-05-09 10:50:00,36.69,36.7,36.64,36.67,63800.0,29.4696,29.4776,29.4294,29.4535,63800.0
2012-05-09 10:55:00,36.66,36.72,36.66,36.7,18600.0,29.4455,29.4937,29.4455,29.4776,18600.0
2012-05-09 11:00:00,36.7,36.71,36.66,36.71,44600.0,29.4776,29.4856,29.4455,29.4856,44600.0
2012-05-09 11:05:00,36.7,36.7,36.67,36.69,25000.0,29.4776,29.4776,29.4535,29.4696,25000.0
2012-05-09 11:10:00,36.69,36.81,36.69,36.79,318100.0,29.4696,29.5659,29.4696,29.5499,318100.0
2012-05-09 11:15:00,36.8,36.8,36.74,36.77,31500.0,29.5579,29.5579,29.5097,29.5338,31500.0
2012-05-09 11:20:00,36.77,36.8,36.76,36.77,45400.0,29.5338,29.5579,29.5258,29.5338,45400.0
2012-05-09 11:25:00,36.78,36.79,36.77,36.78,21500.0,29.5418,29.5499,29.5338,29.5418,21500.0
2012-05-09 11:30:00,36.79,36.82,36.78,36.82,35900.0,29.5499,29.574,29.5418,29.574,35900.0
2012-05-09 11:35:00,36.83,36.87,36.82,36.86,26400.0,29.582,29.6141,29.574,29.6061,26400.0
2012-05-09 11:40:00,36.87,36.87,36.82,36.82,58300.0,29.6141,29.6141,29.574,29.574,58300.0
2012-05-09 11:45:00,36.82,36.83,36.81,36.81,26300.0,29.574,29.582,29.5659,29.5659,26300.0
2012-05-09 11:50:00,36.82,36.85,36.81,36.83,160500.0,29.574,29.5981,29.5659,29.582,160500.0
2012-05-09 11:55:00,36.84,36.86,36.81,36.81,51400.0,29.59,29.6061,29.5659,29.5659,51400.0
2012-05-09 12:00:00,36.81,36.82,36.78,36.79,20100.0,29.5659,29.574,29.5418,29.5499,20100.0
2012-05-09 12:05:00,36.78,36.78,36.74,36.75,13200.0,29.5418,29.5418,29.5097,29.5177,13200.0
2012-05-09 12:10:00,36.75,36.76,36.73,36.76,34600.0,29.5177,29.5258,29.5017,29.5258,34600.0
2012-05-09 12:15:00,36.76,36.77,36.75,36.76,29700.0,29.5258,29.5338,29.5177,29.5258,29700.0
2012-05-09 12:20:00,36.75,36.77,36.75,36.75,13400.0,29.5177,29.5338,29.5177,29.5177,13400.0
2012-05-09 12:25:00,36.74,36.76,36.72,36.75,37600.0,29.5097,29.5258,29.4937,29.5177,37600.0
2012-05-09 12:30:00,36.75,36.75,36.71,36.72,17900.0,29.5177,29.5177,29.4856,29.4937,17900.0
2012-05-09 12:35:00,36.72,36.73,36.7,36.72,11700.0,29.4937,29.5017,29.4776,29.4937,11700.0
2012-05-09 12:40:00,36.73,36.73,36.69,36.71,58900.0,29.5017,29.5017,29.4696,29.4856,58900.0
2012-05-09 12:45:00,36.71,36.74,36.7,36.74,12300.0,29.4856,29.5097,29.4776,29.5097,12300.0
2012-05-09 12:50:00,36.75,36.75,36.73,36.74,9700.0,29.5177,29.5177,29.5017,29.5097,9700.0
2012-05-09 12:55:00,36.74,36.78,36.74,36.77,43800.0,29.5097,29.5418,29.5097,29.5338,43800.0
2012-05-09 13:00:00,36.77,36.82,36.77,36.82,21300.0,29.5338,29.574,29.5338,29.574,21300.0
2012-05-09 13:05:00,36.82,36.84,36.79,36.8,124200.0,29.574,29.59,29.5499,29.5579,124200.0
2012-05-09 13:10:00,36.8,36.81,36.77,36.77,26300.0,29.5579,29.5659,29.5338,29.5338,26300.0
2012-05-09 13:15:00,36.77,36.78,36.76,36.76,187000.0,29.5338,29.5418,29.5258,29.5258,187000.0
2012-05-09 13:20:00,36.76,36.87,36.76,36.83,45700.0,29.5258,29.6141,29.5258,29.582,45700.0
2012-05-09 13:25:00,36.83,36.87,36.83,36.84,131900.0,29.582,29.6141,29.582,29.59,131900.0
2012-05-09 13:30:00,36.85,36.89,36.84,36.88,33500.0,29.5981,29.6302,29.59,29.6222,33500.0
2012-05-09 13:35:00,36.88,36.88,36.85,36.87,61200.0,29.6222,29.6222,29.5981,29.6141,61200.0
2012-05-09 13:40:00,36.87,36.91,36.87,36.9,37400.0,29.6141,29.6463,29.6141,29.6382,37400.0
2012-05-09 13:45:00,36.89,36.9,36.88,36.9,8500.0,29.6302,29.6382,29.6222,29.6382,8500.0
2012-05-09 13:50:00,36.91,36.96,36.91,36.94,60000.0,29.6463,29.6864,29.6463,29.6704,60000.0
2012-05-09 13:55:00,36.93,36.95,36.9,36.9,482400.0,29.6623,29.6784,29.6382,29.6382,482400.0
2012-05-09 14:00:00,36.91,36.91,36.86,36.87,31000.0,29.6463,29.6463,29.6061,29.6141,31000.0
2012-05-09 14:05:00,36.87,36.88,36.86,36.86,24100.0,29.6141,29.6222,29.6061,29.6061,24100.0
2012-05-09 14:10:00,36.87,36.88,36.86,36.87,5800.0,29.6141,29.6222,29.6061,29.6141,5800.0
2012-05-09 14:15:00,36.87,36.88,36.83,36.84,81400.0,29.6141,29.6222,29.582,29.59,81400.0
2012-05-09 14:20:00,36.84,36.88,36.84,36.87,58200.0,29.59,29.6222,29.59,29.6141,58200.0
2012-05-09 14:25:00,36.88,36.96,36.88,36.96,28900.0,29.6222,29.6864,29.6222,29.6864,28900.0
2012-05-09 14:30:00,36.97,37.02,36.97,37.0,195000.0,29.6945,29.7346,29.6945,29.7185,195000.0
2012-05-09 14:35:00,36.99,37.02,36.93,36.93,565700.0,29.7105,29.7346,29.6623,29.6623,565700.0
2012-05-09 14:40:00,36.93,36.98,36.93,36.98,30700.0,29.6623,29.7025,29.6623,29.7025,30700.0
2012-05-09 14:45:00,36.97,36.98,36.94,36.95,20800.0,29.6945,29.7025,29.6704,29.6784,20800.0
2012-05-09 14:50:00,36.96,36.99,36.95,36.97,83500.0,29.6864,29.7105,29.6784,29.6945,83500.0
2012-05-09 14:55:00,36.97,36.97,36.89,36.89,279600.0,29.6945,29.6945,29.6302,29.6302,279600.0
2012-05-09 15:00:00,36.89,36.9,36.84,36.84,153700.0,29.6302,29.6382,29.59,29.59,153700.0
2012-05-09 15:05:00,36.84,36.86,36.79,36.81,604200.0,29.59,29.6061,29.5499,29.5659,604200.0
2012-05-09 15:10:00,36.81,36.84,36.79,36.81,314400.0,29.5659,29.59,29.5499,29.5659,314400.0
2012-05-09 15:15:00,36.8,36.85,36.79,36.82,343200.0,29.5579,29.5981,29.5499,29.574,343200.0
2012-05-09 15:20:00,36.83,36.84,36.81,36.84,55300.0,29.582,29.59,29.5659,29.59,55300.0
2012-05-09 15:25:00,36.83,36.84,36.79,36.8,52600.0,29.582,29.59,29.5499,29.5579,52600.0
2012-05-09 15:30:00,36.8,36.83,36.78,36.83,24200.0,29.5579,29.582,29.5418,29.582,24200.0
2012-05-09 15:35:00,36.82,36.83,36.8,36.82,174400.0,29.574,29.582,29.5579,29.574,174400.0
2012-05-09 15:40:00,36.83,36.9,36.82,36.88,273800.0,29.582,29.6382,29.574,29.6222,273800.0
2012-05-09 15:45:00,36.88,36.88,36.85,36.87,65000.0,29.6222,29.6222,29.5981,29.6141,65000.0
2012-05-09 15:50:00,36.86,36.87,36.79,36.8,73800.0,29.6061,29.6141,29.5499,29.5579,73800.0
2012-05-09 15:55:00,36.8,36.82,36.77,36.78,289300.0,29.5579,29.574,29.5338,29.5418,289300.0
2012-05-10 09:30:00,36.97,37.1,36.97,37.1,104100.0,29.6945,29.7989,29.6945,29.7989,104100.0
2012-05-10 09:35:00,37.09,37.19,37.09,37.19,92200.0,29.7908,29.8712,29.7908,29.8712,92200.0
2012-05-10 09:40:00,37.19,37.2,37.11,37.11,55200.0,29.8712,29.8792,29.8069,29.8069,55200.0
2012-05-10 09:45:00,37.12,37.18,37.1,37.18,41000.0,29.8149,29.8631,29.7989,29.8631,41000.0
2012-05-10 09:50:00,37.18,37.19,37.14,37.15,59300.0,29.8631,29.8712,29.831,29.839,59300.0
2012-05-10 09:55:00,37.16,37.18,37.14,37.14,11400.0,29.8471,29.8631,29.831,29.831,11400.0
2012-05-10 10:00:00,37.14,37.17,37.14,37.14,29000.0,29.831,29.8551,29.831,29.831,29000.0
2012-05-10 10:05:00,37.14,37.19,37.13,37.16,71500.0,29.831,29.8712,29.823,29.8471,71500.0
2012-05-10 10:10:00,37.16,37.16,37.07,37.07,14100.0,29.8471,29.8471,29.7748,29.7748,14100.0
2012-05-10 10:15:00,37.07,37.13,37.07,37.09,71700.0,29.7748,29.823,29.7748,29.7908,71700.0
2012-05-10 10:20:00,37.1,37.13,37.05,37.07,67400.0,29.7989,29.823,29.7587,29.7748,67400.0
2012-05-10 10:25:00,37.07,37.07,37.03,37.05,27500.0,29.7748,29.7748,29.7426,29.7587,27500.0
2012-05-10 10:30:00,37.05,37.07,37.02,37.05,5900.0,29.7587,29.7748,29.7346,29.7587,5900.0
2012-05-10 10:35:00,37.05,37.07,37.04,37.07,10500.0,29.7587,29.7748,29.7507,29.7748,10500.0
2012-05-10 10:40:00,37.08,37.09,37.06,37.09,72600.0,29.7828,29.7908,29.7667,29.7908,72600.0
2012-05-10 10:45:00,37.09,37.09,37.05,37.07,23600.0,29.7908,29.7908,29.7587,29.7748,23600.0
2012-05-10 10:50:00,37.06,37.06,37.02,37.03,18000.0,29.7667,29.7667,29.7346,29.7426,18000.0
2012-05-10 10:55:00,37.03,37.03,36.99,37.03,35100.0,29.7426,29.7426,29.7105,29.7426,35100.0
2012-05-10 11:00:00,37.04,37.06,37.02,37.02,37600.0,29.7507,29.7667,29.7346,29.7346,37600.0
2012-05-10 11:05:00,37.03,37.05,37.02,37.03,22100.0,29.7426,29.7587,29.7346,29.7426,22100.0
2012-05-10 11:10:00,37.03,37.06,37.01,37.03,10000.0,29.7426,29.7667,29.7266,29.7426,10000.0
2012-05-10 11:15:00,37.03,37.05,37.02,37.05,17800.0,29.7426,29.7587,29.7346,29.7587,17800.0
2012-05-10 11:20:00,37.06,37.09,37.05,37.08,9000.0,29.7667,29.7908,29.7587,29.7828,9000.0
2012-05-10 11:25:00,37.09,37.09,37.07,37.08,27000.0,29.7908,29.7908,29.7748,29.7828,27000.0
2012-05-10 11:30:00,37.09,37.11,37.07,37.11,32500.0,29.7908,29.8069,29.7748,29.8069,32500.0
2012-05-10 11:35:00,37.11,37.18,37.11,37.16,246600.0,29.8069,29.8631,29.8069,29.8471,246600.0
2012-05-10 11:40:00,37.17,37.17,37.12,37.12,23300.0,29.8551,29.8551,29.8149,29.8149,23300.0
2012-05-10 11:45:00,37.13,37.13,37.1,37.12,47800.0,29.823,29.823,29.7989,29.8149,47800.0
2012-05-10 11:50:00,37.12,37.14,37.11,37.12,14400.0,29.8149,29.831,29.8069,29.8149,14400.0
2012-05-10 11:55:00,37.12,37.14,37.11,37.14,23700.0,29.8149,29.831,29.8069,29.831,23700.0
2012-05-10 12:00:00,37.14,37.14,37.11,37.12,25700.0,29.831,29.831,29.8069,29.8149,25700.0
2012-05-10 12:05:00,37.12,37.12,37.08,37.1,121800.0,29.8149,29.8149,29.7828,29.7989,121800.0
2012-05-10 12:10:00,37.09,37.09,37.07,37.08,8800.0,29.7908,29.7908,29.7748,29.7828,8800.0
2012-05-10 12:15:00,37.09,37.13,37.08,37.12,13400.0,29.7908,29.823,29.7828,29.8149,13400.0
2012-05-10 12:20:00,37.13,37.13,37.09,37.09,8700.0,29.823,29.823,29.7908,29.7908,8700.0
2012-05-10 12:25:00,37.09,37.11,37.08,37.1,50100.0,29.7908,29.8069,29.7828,29.7989,50100.0
2012-05-10 12:30:00,37.1,37.11,37.08,37.1,9800.0,29.7989,29.8069,29.7828,29.7989,9800.0
2012-05-10 12:35:00,37.1,37.12,37.1,37.11,10700.0,29.7989,29.8149,29.7989,29.8069,10700.0
2012-05-10 12:40:00,37.11,37.11,37.1,37.11,5000.0,29.8069,29.8069,29.7989,29.8069,5000.0
2012-05-10 12:45:00,37.12,37.14,37.12,37.13,16700.0,29.8149,29.831,29.8149,29.823,16700.0
2012-05-10 12:50:00,37.13,37.17,37.13,37.17,8700.0,29.823,29.8551,29.823,29.8551,8700.0
2012-05-10 12:55:00,37.18,37.2,37.17,37.2,24800.0,29.8631,29.8792,29.8551,29.8792,24800.0
2012-05-10 13:00:00,37.2,37.2,37.16,37.18,29900.0,29.8792,29.8792,29.8471,29.8631,29900.0
2012-05-10 13:05:00,37.18,37.18,37.16,37.17,16500.0,29.8631,29.8631,29.8471,29.8551,16500.0
2012-05-10 13:10:00,37.16,37.16,37.13,37.15,21700.0,29.8471,29.8471,29.823,29.839,21700.0
2012-05-10 13:15:00,37.16,37.17,37.14,37.14,55100.0,29.8471,29.8551,29.831,29.831,55100.0
2012-05-10 13:20:00,37.14,37.15,37.14,37.15,26200.0,29.831,29.839,29.831,29.839,26200.0
2012-05-10 13:25:00,37.16,37.16,37.12,37.13,14700.0,29.8471,29.8471,29.8149,29.823,14700.0
2012-05-10 13:30:00,37.14,37.16,37.14,37.16,36100.0,29.831,29.8471,29.831,29.8471,36100.0
2012-05-10 13:35:00,37.15,37.16,37.12,37.12,26600.0,29.839,29.8471,29.8149,29.8149,26600.0
2012-05-10 13:40:00,37.11,37.12,37.09,37.09,22200.0,29.8069,29.8149,29.7908,29.7908,22200.0
2012-05-10 13:45:00,37.09,37.11,37.09,37.11,63200.0,29.7908,29.8069,29.7908,29.8069,63200.0
2012-05-10 13:50:00,37.1,37.11,37.09,37.1,25700.0,29.7989,29.8069,29.7908,29.7989,25700.0
2012-05-10 13:55:00,37.09,37.1,37.05,37.06,35300.0,29.7908,29.7989,29.7587,29.7667,35300.0
2012-05-10 14:00:00,37.06,37.1,37.06,37.09,23100.0,29.7667,29.7989,29.7667,29.7908,23100.0
2012-05-10 14:05:00,37.09,37.09,37.08,37.08,17700.0,29.7908,29.7908,29.7828,29.7828,17700.0
2012-05-10 14:10:00,37.09,37.11,37.08,37.08,20600.0,29.7908,29.8069,29.7828,29.7828,20600.0
2012-05-10 14:15:00,37.09,37.09,37.07,37.08,18400.0,29.7908,29.7908,29.7748,29.7828,18400.0
2012-05-10 14:20:00,37.08,37.09,37.07,37.09,7300.0,29.7828,29.7908,29.7748,29.7908,7300.0
2012-05-10 14:25:00,37.08,37.09,37.07,37.08,21900.0,29.7828,29.7908,29.7748,29.7828,21900.0
2012-05-10 14:30:00,37.09,37.09,37.06,37.07,13300.0,29.7908,29.7908,29.7667,29.7748,13300.0
2012-05-10 14:35:00,37.06,37.08,37.06,37.06,20000.0,29.7667,29.7828,29.7667,29.7667,20000.0
2012-05-10 14:40:00,37.06,37.08,37.06,37.08,4400.0,29.7667,29.7828,29.7667,29.7828,4400.0
2012-05-10 14:45:00,37.08,37.08,37.07,37.07,8200.0,29.7828,29.7828,29.7748,29.7748,8200.0
2012-05-10 14:50:00,37.07,37.07,37.05,37.06,55400.0,29.7748,29.7748,29.7587,29.7667,55400.0
2012-05-10 14:55:00,37.06,37.07,37.05,37.06,39300.0,29.7667,29.7748,29.7587,29.7667,39300.0
2012-05-10 15:00:00,37.06,37.08,37.06,37.07,46300.0,29.7667,29.7828,29.7667,29.7748,46300.0
2012-05-10 15:05:00,37.07,37.08,37.05,37.07,28800.0,29.7748,29.7828,29.7587,29.7748,28800.0
2012-05-10 15:10:00,37.07,37.09,37.07,37.08,6600.0,29.7748,29.7908,29.7748,29.7828,6600.0
2012-05-10 15:15:00,37.09,37.1,37.09,37.09,5600.0,29.7908,29.7989,29.7908,29.7908,5600.0
2012-05-10 15:20:00,37.1,37.1,37.06,37.09,75700.0,29.7989,29.7989,29.7667,29.7908,75700.0
2012-05-10 15:25:00,37.09,37.1,37.08,37.09,196100.0,29.7908,29.7989,29.7828,29.7908,196100.0
2012-05-10 15:30:00,37.1,37.1,37.07,37.09,43300.0,29.7989,29.7989,29.7748,29.7908,43300.0
2012-05-10 15:35:00,37.08,37.1,37.07,37.1,21800.0,29.7828,29.7989,29.7748,29.7989,21800.0
2012-05-10 15:40:00,37.09,37.12,37.06,37.06,114200.0,29.7908,29.8149,29.7667,29.7667,114200.0
2012-05-10 15:45:00,37.07,37.08,37.03,37.07,80600.0,29.7748,29.7828,29.7426,29.7748,80600.0
2012-05-10 15:50:00,37.06,37.06,36.98,37.0,76100.0,29.7667,29.7667,29.7025,29.7185,76100.0
2012-05-10 15:55:00,36.99,37.06,36.99,37.06,221000.0,29.7105,29.7667,29.7105,29.7667,221000.0
2012-05-11 09:30:00,36.98,37.02,36.97,37.02,84400.0,29.7025,29.7346,29.6945,29.7346,84400.0
2012-05-11 09:35:00,37.02,37.04,37.01,37.02,104000.0,29.7346,29.7507,29.7266,29.7346,104000.0
2012-05-11 09:40:00,37.02,37.07,37.02,37.06,88600.0,29.7346,29.7748,29.7346,29.7667,88600.0
2012-05-11 09:45:00,37.05,37.1,37.05,37.09,159100.0,29.7587,29.7989,29.7587,29.7908,159100.0
2012-05-11 09:50:00,37.09,37.13,37.09,37.13,72600.0,29.7908,29.823,29.7908,29.823,72600.0
2012-05-11 09:55:00,37.13,37.16,37.12,37.12,34600.0,29.823,29.8471,29.8149,29.8149,34600.0
2012-05-11 10:00:00,37.12,37.2,37.12,37.15,47500.0,29.8149,29.8792,29.8149,29.839,47500.0
2012-05-11 10:05:00,37.14,37.14,37.1,37.1,13100.0,29.831,29.831,29.7989,29.7989,13100.0
2012-05-11 10:10:00,37.1,37.14,37.1,37.12,8400.0,29.7989,29.831,29.7989,29.8149,8400.0
2012-05-11 10:15:00,37.13,37.19,37.13,37.17,42900.0,29.823,29.8712,29.823,29.8551,42900.0
2012-05-11 10:20:00,37.17,37.21,37.17,37.2,49200.0,29.8551,29.8872,29.8551,29.8792,49200.0
2012-05-11 10:25:00,37.2,37.2,37.18,37.2,147600.0,29.8792,29.8792,29.8631,29.8792,147600.0
2012-05-11 10:30:00,37.19,37.23,37.19,37.21,156600.0,29.8712,29.9033,29.8712,29.8872,156600.0
2012-05-11 10:35:00,37.22,37.23,37.2,37.22,271200.0,29.8953,29.9033,29.8792,29.8953,271200.0
2012-05-11 10:40:00,37.22,37.25,37.21,37.22,65200.0,29.8953,29.9193,29.8872,29.8953,65200.0
2012-05-11 10:45:00,37.22,37.22,37.2,37.21,70600.0,29.8953,29.8953,29.8792,29.8872,70600.0
2012-05-11 10:50:00,37.21,37.22,37.19,37.22,80300.0,29.8872,29.8953,29.8712,29.8953,80300.0
2012-05-11 10:55:00,37.21,37.24,37.21,37.24,23900.0,29.8872,29.9113,29.8872,29.9113,23900.0
2012-05-11 11:00:00,37.24,37.24,37.2,37.22,29500.0,29.9113,29.9113,29.8792,29.8953,29500.0
2012-05-11 11:05:00,37.22,37.24,37.21,37.23,170600.0,29.8953,29.9113,29.8872,29.9033,170600.0
2012-05-11 11:10:00,37.24,37.27,37.23,37.25,29900.0,29.9113,29.9354,29.9033,29.9193,29900.0
2012-05-11 11:15:00,37.25,37.26,37.24,37.26,28200.0,29.9193,29.9274,29.9113,29.9274,28200.0
2012-05-11 11:20:00,37.26,37.27,37.25,37.26,21700.0,29.9274,29.9354,29.9193,29.9274,21700.0
2012-05-11 11:25:00,37.26,37.29,37.25,37.26,21100.0,29.9274,29.9515,29.9193,29.9274,21100.0
2012-05-11 11:30:00,37.27,37.3,37.27,37.28,67600.0,29.9354,29.9595,29.9354,29.9434,67600.0
2012-05-11 11:35:00,37.28,37.29,37.27,37.27,34500.0,29.9434,29.9515,29.9354,29.9354,34500.0
2012-05-11 11:40:00,37.27,37.27,37.23,37.23,43400.0,29.9354,29.9354,29.9033,29.9033,43400.0
2012-05-11 11:45:00,37.24,37.24,37.23,37.23,3600.0,29.9113,29.9113,29.9033,29.9033,3600.0
2012-05-11 11:50:00,37.23,37.25,37.23,37.25,13800.0,29.9033,29.9193,29.9033,29.9193,13800.0
2012-05-11 11:55:00,37.26,37.26,37.24,37.25,7100.0,29.9274,29.9274,29.9113,29.9193,7100.0
2012-05-11 12:00:00,37.25,37.27,37.24,37.24,18900.0,29.9193,29.9354,29.9113,29.9113,18900.0
2012-05-11 12:05:00,37.24,37.26,37.24,37.26,24700.0,29.9113,29.9274,29.9113,29.9274,24700.0
2012-05-11 12:10:00,37.25,37.25,37.23,37.24,9900.0,29.9193,29.9193,29.9033,29.9113,9900.0
2012-05-11 12:15:00,37.23,37.24,37.22,37.22,12000.0,29.9033,29.9113,29.8953,29.8953,12000.0
2012-05-11 12:20:00,37.22,37.23,37.22,37.23,11100.0,29.8953,29.9033,29.8953,29.9033,11100.0
2012-05-11 12:25:00,37.23,37.23,37.21,37.21,9800.0,29.9033,29.9033,29.8872,29.8872,9800.0
2012-05-11 12:30:00,37.21,37.23,37.2,37.22,8100.0,29.8872,29.9033,29.8792,29.8953,8100.0
2012-05-11 12:35:00,37.22,37.22,37.21,37.22,33600.0,29.8953,29.8953,29.8872,29.8953,33600.0
2012-05-11 12:40:00,37.22,37.23,37.21,37.21,7900.0,29.8953,29.9033,29.8872,29.8872,7900.0
2012-05-11 12:45:00,37.22,37.23,37.21,37.23,25900.0,29.8953,29.9033,29.8872,29.9033,25900.0
2012-05-11 12:50:00,37.22,37.22,37.17,37.17,12800.0,29.8953,29.8953,29.8551,29.8551,12800.0
2012-05-11 12:55:00,37.18,37.18,37.17,37.18,28600.0,29.8631,29.8631,29.8551,29.8631,28600.0
2012-05-11 13:00:00,37.18,37.19,37.17,37.19,11000.0,29.8631,29.8712,29.8551,29.8712,11000.0
2012-05-11 13:05:00,37.19,37.19,37.15,37.16,9200.0,29.8712,29.8712,29.839,29.8471,9200.0
2012-05-11 13:10:00,37.15,37.16,37.14,37.15,30300.0,29.839,29.8471,29.831,29.839,30300.0
2012-05-11 13:15:00,37.15,37.16,37.13,37.16,51600.0,29.839,29.8471,29.823,29.8471,51600.0
2012-05-11 13:20:00,37.16,37.16,37.13,37.13,32900.0,29.8471,29.8471,29.823,29.823,32900.0
2012-05-11 13:25:00,37.13,37.15,37.13,37.15,35100.0,29.823,29.839,29.823,29.839,35100.0
2012-05-11 13:30:00,37.15,37.19,37.15,37.17,45400.0,29.839,29.8712,29.839,29.8551,45400.0
2012-05-11 13:35:00,37.17,37.19,37.15,37.15,36900.0,29.8551,29.8712,29.839,29.839,36900.0
2012-05-11 13:40:00,37.16,37.16,37.13,37.15,8800.0,29.8471,29.8471,29.823,29.839,8800.0
2012-05-11 13:45:00,37.15,37.15,37.13,37.14,69400.0,29.839,29.839,29.823,29.831,69400.0
2012-05-11 13:50:00,37.15,37.15,37.14,37.14,2500.0,29.839,29.839,29.831,29.831,2500.0
2012-05-11 13:55:00,37.14,37.16,37.13,37.16,34200.0,29.831,29.8471,29.823,29.8471,34200.0
2012-05-11 14:00:00,37.16,37.16,37.13,37.13,20100.0,29.8471,29.8471,29.823,29.823,20100.0
2012-05-11 14:05:00,37.14,37.15,37.1,37.12,23100.0,29.831,29.839,29.7989,29.8149,23100.0
2012-05-11 14:10:00,37.13,37.13,37.11,37.12,5700.0,29.823,29.823,29.8069,29.8149,5700.0
2012-05-11 14:15:00,37.12,37.15,37.11,37.15,37600.0,29.8149,29.839,29.8069,29.839,37600.0
2012-05-11 14:20:00,37.15,37.15,37.13,37.13,8600.0,29.839,29.839,29.823,29.823,8600.0
2012-05-11 14:25:00,37.13,37.14,37.13,37.13,11700.0,29.823,29.831,29.823,29.823,11700.0
2012-05-11 14:30:00,37.12,37.12,37.1,37.11,5300.0,29.8149,29.8149,29.7989,29.8069,5300.0
2012-05-11 14:35:00,37.11,37.11,37.09,37.1,2400.0,29.8069,29.8069,29.7908,29.7989,2400.0
2012-05-11 14:40:00,37.09,37.11,37.09,37.11,11300.0,29.7908,29.8069,29.7908,29.8069,11300.0
2012-05-11 14:45:00,37.12,37.13,37.11,37.11,18200.0,29.8149,29.823,29.8069,29.8069,18200.0
2012-05-11 14:50:00,37.11,37.11,37.1,37.11,7500.0,29.8069,29.8069,29.7989,29.8069,7500.0
2012-05-11 14:55:00,37.12,37.12,37.09,37.1,18000.0,29.8149,29.8149,29.7908,29.7989,18000.0
2012-05-11 15:00:00,37.1,37.12,37.09,37.09,41300.0,29.7989,29.8149,29.7908,29.7908,41300.0
2012-05-11 15:05:00,37.08,37.08,37.04,37.05,30500.0,29.7828,29.7828,29.7507,29.7587,30500.0
2012-05-11 15:10:00,37.06,37.06,37.03,37.05,10500.0,29.7667,29.7667,29.7426,29.7587,10500.0
2012-05-11 15:15:00,37.05,37.06,37.04,37.06,66800.0,29.7587,29.7667,29.7507,29.7667,66800.0
2012-05-11 15:20:00,37.07,37.07,37.06,37.07,24500.0,29.7748,29.7748,29.7667,29.7748,24500.0
2012-05-11 15:25:00,37.07,37.08,37.05,37.07,72000.0,29.7748,29.7828,29.7587,29.7748,72000.0
2012-05-11 15:30:00,37.06,37.07,37.05,37.06,19600.0,29.7667,29.7748,29.7587,29.7667,19600.0
2012-05-11 15:35:00,37.05,37.07,37.04,37.05,41000.0,29.7587,29.7748,29.7507,29.7587,41000.0
2012-05-11 15:40:00,37.05,37.05,37.03,37.03,36000.0,29.7587,29.7587,29.7426,29.7426,36000.0
2012-05-11 15:45:00,37.02,37.05,37.02,37.05,60300.0,29.7346,29.7587,29.7346,29.7587,60300.0
2012-05-11 15:50:00,37.04,37.05,37.01,37.02,26700.0,29.7507,29.7587,29.7266,29.7346,26700.0
2012-05-11 15:55:00,37.01,37.04,37.01,37.01,274900.0,29.7266,29.7507,29.7266,29.7266,274900.0
2012-05-14 09:30:00,36.79,36.81,36.7,36.74,83400.0,29.5499,29.5659,29.4776,29.5097,83400.0
2012-05-14 09:35:00,36.74,36.74,36.66,36.67,95100.0,29.5097,29.5097,29.4455,29.4535,95100.0
2012-05-14 09:40:00,36.67,36.71,36.66,36.69,74700.0,29.4535,29.4856,29.4455,29.4696,74700.0
2012-05-14 09:45:00,36.68,36.71,36.66,36.69,90300.0,29.4615,29.4856,29.4455,29.4696,90300.0
2012-05-14 09:50:00,36.69,36.73,36.68,36.72,48600.0,29.4696,29.5017,29.4615,29.4937,48600.0
2012-05-14 09:55:00,36.72,36.76,36.71,36.72,73000.0,29.4937,29.5258,29.4856,29.4937,73000.0
2012-05-14 10:00:00,36.71,36.74,36.7,36.74,19200.0,29.4856,29.5097,29.4776,29.5097,19200.0
2012-05-14 10:05:00,36.72,36.72,36.67,36.7,66100.0,29.4937,29.4937,29.4535,29.4776,66100.0
2012-05-14 10:10:00,36.69,36.71,36.65,36.71,130500.0,29.4696,29.4856,29.4374,29.4856,130500.0
2012-05-14 10:15:00,36.7,36.71,36.68,36.7,28100.0,29.4776,29.4856,29.4615,29.4776,28100.0
2012-05-14 10:20:00,36.7,36.7,36.67,36.69,20100.0,29.4776,29.4776,29.4535,29.4696,20100.0
2012-05-14 10:25:00,36.69,36.69,36.63,36.64,37100.0,29.4696,29.4696,29.4214,29.4294,37100.0
2012-05-14 10:30:00,36.64,36.68,36.63,36.68,38900.0,29.4294,29.4615,29.4214,29.4615,38900.0
2012-05-14 10:35:00,36.68,36.74,36.68,36.72,20900.0,29.4615,29.5097,29.4615,29.4937,20900.0
2012-05-14 10:40:00,36.73,36.75,36.72,36.75,50000.0,29.5017,29.5177,29.4937,29.5177,50000.0
2012-05-14 10:45:00,36.75,36.8,36.74,36.8,2416800.0,29.5177,29.5579,29.5097,29.5579,2416800.0
2012-05-14 10:50:00,36.8,36.85,36.79,36.83,95000.0,29.5579,29.5981,29.5499,29.582,95000.0
2012-05-14 10:55:00,36.84,36.85,36.82,36.83,49400.0,29.59,29.5981,29.574,29.582,49400.0
2012-05-14 11:00:00,36.84,36.84,36.82,36.84,18100.0,29.59,29.59,29.574,29.59,18100.0
2012-05-14 11:05:00,36.84,36.87,36.84,36.84,50100.0,29.59,29.6141,29.59,29.59,50100.0
2012-05-14 11:10:00,36.84,36.86,36.83,36.86,61400.0,29.59,29.6061,29.582,29.6061,61400.0
2012-05-14 11:15:00,36.86,36.88,36.85,36.87,182300.0,29.6061,29.6222,29.5981,29.6141,182300.0
2012-05-14 11:20:00,36.87,36.94,36.86,36.94,160700.0,29.6141,29.6704,29.6061,29.6704,160700.0
2012-05-14 11:25:00,36.94,37.02,36.94,36.99,93700.0,29.6704,29.7346,29.6704,29.7105,93700.0
2012-05-14 11:30:00,36.99,37.0,36.98,36.98,29700.0,29.7105,29.7185,29.7025,29.7025,29700.0
2012-05-14 11:35:00,36.98,36.98,36.95,36.96,268800.0,29.7025,29.7025,29.6784,29.6864,268800.0
2012-05-14 11:40:00,36.96,36.96,36.92,36.93,71800.0,29.6864,29.6864,29.6543,29.6623,71800.0
2012-05-14 11:45:00,36.92,36.94,36.92,36.92,47000.0,29.6543,29.6704,29.6543,29.6543,47000.0
2012-05-14 11:50:00,36.92,36.93,36.91,36.91,19000.0,29.6543,29.6623,29.6463,29.6463,19000.0
2012-05-14 11:55:00,36.9,36.93,36.89,36.93,80000.0,29.6382,29.6623,29.6302,29.6623,80000.0
2012-05-14 12:00:00,36.94,36.95,36.93,36.95,39900.0,29.6704,29.6784,29.6623,29.6784,39900.0
2012-05-14 12:05:00,36.95,36.96,36.94,36.96,95300.0,29.6784,29.6864,29.6704,29.6864,95300.0
2012-05-14 12:10:00,36.96,36.99,36.95,36.97,73800.0,29.6864,29.7105,29.6784,29.6945,73800.0
2012-05-14 12:15:00,36.96,36.98,36.95,36.97,21800.0,29.6864,29.7025,29.6784,29.6945,21800.0
2012-05-14 12:20:00,36.97,36.99,36.96,36.98,106300.0,29.6945,29.7105,29.6864,29.7025,106300.0
2012-05-14 12:25:00,36.99,36.99,36.97,36.97,25000.0,29.7105,29.7105,29.6945,29.6945,25000.0
2012-05-14 12:30:00,36.98,36.99,36.98,36.98,33100.0,29.7025,29.7105,29.7025,29.7025,33100.0
2012-05-14 12:35:00,36.98,37.0,36.98,36.98,44500.0,29.7025,29.7185,29.7025,29.7025,44500.0
2012-05-14 12:40:00,36.98,36.99,36.97,36.98,48400.0,29.7025,29.7105,29.6945,29.7025,48400.0
2012-05-14 12:45:00,36.99,37.01,36.98,37.0,54200.0,29.7105,29.7266,29.7025,29.7185,54200.0
2012-05-14 12:50:00,37.0,37.01,36.99,37.0,14400.0,29.7185,29.7266,29.7105,29.7185,14400.0
2012-05-14 12:55:00,37.0,37.0,36.97,36.98,13200.0,29.7185,29.7185,29.6945,29.7025,13200.0
2012-05-14 13:00:00,36.97,36.99,36.97,36.99,7400.0,29.6945,29.7105,29.6945,29.7105,7400.0
2012-05-14 13:05:00,36.99,37.0,36.98,36.98,64700.0,29.7105,29.7185,29.7025,29.7025,64700.0
2012-05-14 13:10:00,36.98,36.99,36.96,36.97,9100.0,29.7025,29.7105,29.6864,29.6945,9100.0
2012-05-14 13:15:00,36.97,36.97,36.94,36.95,146900.0,29.6945,29.6945,29.6704,29.6784,146900.0
2012-05-14 13:20:00,36.95,36.97,36.94,36.96,12500.0,29.6784,29.6945,29.6704,29.6864,12500.0
2012-05-14 13:25:00,36.95,36.96,36.95,36.95,33100.0,29.6784,29.6864,29.6784,29.6784,33100.0
2012-05-14 13:30:00,36.95,36.97,36.94,36.97,23200.0,29.6784,29.6945,29.6704,29.6945,23200.0
2012-05-14 13:35:00,36.97,36.98,36.97,36.98,17500.0,29.6945,29.7025,29.6945,29.7025,17500.0
2012-05-14 13:40:00,36.99,37.0,36.98,36.99,24600.0,29.7105,29.7185,29.7025,29.7105,24600.0
2012-05-14 13:45:00,36.99,37.0,36.98,36.98,26800.0,29.7105,29.7185,29.7025,29.7025,26800.0
2012-05-14 13:50:00,36.98,37.03,36.97,37.02,45300.0,29.7025,29.7426,29.6945,29.7346,45300.0
2012-05-14 13:55:00,37.02,37.03,37.01,37.01,30600.0,29.7346,29.7426,29.7266,29.7266,30600.0
2012-05-14 14:00:00,37.01,37.03,37.01,37.03,13000.0,29.7266,29.7426,29.7266,29.7426,13000.0
2012-05-14 14:05:00,37.04,37.04,37.02,37.03,8100.0,29.7507,29.7507,29.7346,29.7426,8100.0
2012-05-14 14:10:00,37.03,37.03,37.0,37.02,18800.0,29.7426,29.7426,29.7185,29.7346,18800.0
2012-05-14 14:15:00,37.02,37.02,36.98,36.99,9200.0,29.7346,29.7346,29.7025,29.7105,9200.0
2012-05-14 14:20:00,36.98,37.0,36.98,37.0,34600.0,29.7025,29.7185,29.7025,29.7185,34600.0
2012-05-14 14:25:00,37.0,37.0,36.98,37.0,10200.0,29.7185,29.7185,29.7025,29.7185,10200.0
2012-05-14 14:30:00,37.0,37.0,36.97,36.98,105900.0,29.7185,29.7185,29.6945,29.7025,105900.0
2012-05-14 14:35:00,36.98,36.99,36.93,36.95,166300.0,29.7025,29.7105,29.6623,29.6784,166300.0
2012-05-14 14:40:00,36.94,36.95,36.93,36.94,16100.0,29.6704,29.6784,29.6623,29.6704,16100.0
2012-05-14 14:45:00,36.94,36.94,36.91,36.92,8700.0,29.6704,29.6704,29.6463,29.6543,8700.0
2012-05-14 14:50:00,36.91,36.94,36.91,36.93,46100.0,29.6463,29.6704,29.6463,29.6623,46100.0
2012-05-14 14:55:00,36.92,36.93,36.88,36.9,38800.0,29.6543,29.6623,29.6222,29.6382,38800.0
2012-05-14 15:00:00,36.91,36.92,36.87,36.87,245900.0,29.6463,29.6543,29.6141,29.6141,245900.0
2012-05-14 15:05:00,36.88,36.89,36.86,36.89,24800.0,29.6222,29.6302,29.6061,29.6302,24800.0
2012-05-14 15:10:00,36.89,36.9,36.88,36.89,25300.0,29.6302,29.6382,29.6222,29.6302,25300.0
2012-05-14 15:15:00,36.89,36.91,36.88,36.89,155300.0,29.6302,29.6463,29.6222,29.6302,155300.0
2012-05-14 15:20:00,36.89,36.89,36.86,36.88,52600.0,29.6302,29.6302,29.6061,29.6222,52600.0
2012-05-14 15:25:00,36.89,36.9,36.88,36.88,42600.0,29.6302,29.6382,29.6222,29.6222,42600.0
2012-05-14 15:30:00,36.88,36.92,36.88,36.91,63400.0,29.6222,29.6543,29.6222,29.6463,63400.0
2012-05-14 15:35:00,36.92,36.92,36.9,36.9,45500.0,29.6543,29.6543,29.6382,29.6382,45500.0
2012-05-14 15:40:00,36.91,36.93,36.89,36.89,127700.0,29.6463,29.6623,29.6302,29.6302,127700.0
2012-05-14 15:45:00,36.9,36.91,36.87,36.9,108700.0,29.6382,29.6463,29.6141,29.6382,108700.0
2012-05-14 15:50:00,36.9,36.91,36.89,36.89,284600.0,29.6382,29.6463,29.6302,29.6302,284600.0
2012-05-14 15:55:00,36.89,36.91,36.86,36.88,825100.0,29.6302,29.6463,29.6061,29.6222,825100.0
2012-05-15 09:30:00,36.8,36.86,36.78,36.81,96300.0,29.5579,29.6061,29.5418,29.5659,96300.0
2012-05-15 09:35:00,36.81,36.89,36.8,36.84,58000.0,29.5659,29.6302,29.5579,29.59,58000.0
2012-05-15 09:40:00,36.84,36.9,36.84,36.88,79800.0,29.59,29.6382,29.59,29.6222,79800.0
2012-05-15 09:45:00,36.87,36.88,36.82,36.86,41500.0,29.6141,29.6222,29.574,29.6061,41500.0
2012-05-15 09:50:00,36.85,36.87,36.84,36.85,19300.0,29.5981,29.6141,29.59,29.5981,19300.0
2012-05-15 09:55:00,36.85,36.86,36.82,36.84,64000.0,29.5981,29.6061,29.574,29.59,64000.0
2012-05-15 10:00:00,36.84,36.89,36.82,36.83,303500.0,29.59,29.6302,29.574,29.582,303500.0
2012-05-15 10:05:00,36.82,36.88,36.81,36.87,44200.0,29.574,29.6222,29.5659,29.6141,44200.0
2012-05-15 10:10:00,36.87,36.87,36.85,36.86,19700.0,29.6141,29.6141,29.5981,29.6061,19700.0
2012-05-15 10:15:00,36.86,36.87,36.82,36.85,49400.0,29.6061,29.6141,29.574,29.5981,49400.0
2012-05-15 10:20:00,36.86,36.9,36.86,36.9,31600.0,29.6061,29.6382,29.6061,29.6382,31600.0
2012-05-15 10:25:00,36.91,36.91,36.86,36.9,39700.0,29.6463,29.6463,29.6061,29.6382,39700.0
2012-05-15 10:30:00,36.9,36.9,36.84,36.84,89900.0,29.6382,29.6382,29.59,29.59,89900.0
2012-05-15 10:35:00,36.85,36.86,36.83,36.85,23700.0,29.5981,29.6061,29.582,29.5981,23700.0
2012-05-15 10:40:00,36.85,36.87,36.83,36.84,23100.0,29.5981,29.6141,29.582,29.59,23100.0
2012-05-15 10:45:00,36.84,36.84,36.82,36.83,24300.0,29.59,29.59,29.574,29.582,24300.0
2012-05-15 10:50:00,36.82,36.83,36.8,36.83,14300.0,29.574,29.582,29.5579,29.582,14300.0
2012-05-15 10:55:00,36.83,36.85,36.83,36.83,22900.0,29.582,29.5981,29.582,29.582,22900.0
2012-05-15 11:00:00,36.84,36.84,36.81,36.81,22900.0,29.59,29.59,29.5659,29.5659,22900.0
2012-05-15 11:05:00,36.81,36.82,36.79,36.81,25500.0,29.5659,29.574,29.5499,29.5659,25500.0
2012-05-15 11:10:00,36.81,36.81,36.75,36.77,26900.0,29.5659,29.5659,29.5177,29.5338,26900.0
2012-05-15 11:15:00,36.76,36.79,36.75,36.79,27800.0,29.5258,29.5499,29.5177,29.5499,27800.0
2012-05-15 11:20:00,36.79,36.8,36.78,36.8,164000.0,29.5499,29.5579,29.5418,29.5579,164000.0
2012-05-15 11:25:00,36.79,36.8,36.76,36.77,243700.0,29.5499,29.5579,29.5258,29.5338,243700.0
2012-05-15 11:30:00,36.76,36.8,36.76,36.79,75900.0,29.5258,29.5579,29.5258,29.5499,75900.0
2012-05-15 11:35:00,36.79,36.85,36.79,36.85,108000.0,29.5499,29.5981,29.5499,29.5981,108000.0
2012-05-15 11:40:00,36.84,36.88,36.84,36.87,83200.0,29.59,29.6222,29.59,29.6141,83200.0
2012-05-15 11:45:00,36.87,36.92,36.85,36.91,74800.0,29.6141,29.6543,29.5981,29.6463,74800.0
2012-05-15 11:50:00,36.91,36.92,36.9,36.91,21000.0,29.6463,29.6543,29.6382,29.6463,21000.0
2012-05-15 11:55:00,36.91,36.93,36.91,36.92,21600.0,29.6463,29.6623,29.6463,29.6543,21600.0
2012-05-15 12:00:00,36.92,36.92,36.9,36.9,28600.0,29.6543,29.6543,29.6382,29.6382,28600.0
2012-05-15 12:05:00,36.91,36.94,36.91,36.94,32400.0,29.6463,29.6704,29.6463,29.6704,32400.0
2012-05-15 12:10:00,36.93,36.94,36.92,36.92,12300.0,29.6623,29.6704,29.6543,29.6543,12300.0
2012-05-15 12:15:00,36.92,36.92,36.89,36.9,20100.0,29.6543,29.6543,29.6302,29.6382,20100.0
2012-05-15 12:20:00,36.9,36.9,36.87,36.87,18300.0,29.6382,29.6382,29.6141,29.6141,18300.0
2012-05-15 12:25:00,36.87,36.91,36.87,36.89,20500.0,29.6141,29.6463,29.6141,29.6302,20500.0
2012-05-15 12:30:00,36.9,36.91,36.87,36.87,17500.0,29.6382,29.6463,29.6141,29.6141,17500.0
2012-05-15 12:35:00,36.88,36.91,36.88,36.9,19600.0,29.6222,29.6463,29.6222,29.6382,19600.0
2012-05-15 12:40:00,36.9,36.9,36.88,36.9,12200.0,29.6382,29.6382,29.6222,29.6382,12200.0
2012-05-15 12:45:00,36.89,36.9,36.86,36.86,34000.0,29.6302,29.6382,29.6061,29.6061,34000.0
2012-05-15 12:50:00,36.86,36.86,36.82,36.83,27900.0,29.6061,29.6061,29.574,29.582,27900.0
2012-05-15 12:55:00,36.84,36.84,36.82,36.83,9600.0,29.59,29.59,29.574,29.582,9600.0
2012-05-15 13:00:00,36.83,36.84,36.82,36.82,104000.0,29.582,29.59,29.574,29.574,104000.0
2012-05-15 13:05:00,36.82,36.83,36.82,36.82,3700.0,29.574,29.582,29.574,29.574,3700.0
2012-05-15 13:10:00,36.83,36.85,36.83,36.84,12300.0,29.582,29.5981,29.582,29.59,12300.0
2012-05-15 13:15:00,36.83,36.83,36.8,36.81,17700.0,29.582,29.582,29.5579,29.5659,17700.0
2012-05-15 13:20:00,36.81,36.83,36.81,36.82,8500.0,29.5659,29.582,29.5659,29.574,8500.0
2012-05-15 13:25:00,36.83,36.83,36.8,36.81,16700.0,29.582,29.582,29.5579,29.5659,16700.0
2012-05-15 13:30:00,36.81,36.82,36.75,36.76,14700.0,29.5659,29.574,29.5177,29.5258,14700.0
2012-05-15 13:35:00,36.76,36.77,36.75,36.77,15400.0,29.5258,29.5338,29.5177,29.5338,15400.0
2012-05-15 13:40:00,36.78,36.79,36.75,36.75,15400.0,29.5418,29.5499,29.5177,29.5177,15400.0
2012-05-15 13:45:00,36.75,36.76,36.73,36.75,14000.0,29.5177,29.5258,29.5017,29.5177,14000.0
2012-05-15 13:50:00,36.75,36.77,36.75,36.75,18600.0,29.5177,29.5338,29.5177,29.5177,18600.0
2012-05-15 13:55:00,36.75,36.75,36.71,36.74,36400.0,29.5177,29.5177,29.4856,29.5097,36400.0
2012-05-15 14:00:00,36.74,36.78,36.74,36.75,114200.0,29.5097,29.5418,29.5097,29.5177,114200.0
2012-05-15 14:05:00,36.75,36.76,36.73,36.75,29000.0,29.5177,29.5258,29.5017,29.5177,29000.0
2012-05-15 14:10:00,36.76,36.8,36.75,36.8,28100.0,29.5258,29.5579,29.5177,29.5579,28100.0
2012-05-15 14:15:00,36.79,36.8,36.76,36.78,24900.0,29.5499,29.5579,29.5258,29.5418,24900.0
2012-05-15 14:20:00,36.78,36.82,36.78,36.8,33000.0,29.5418,29.574,29.5418,29.5579,33000.0
2012-05-15 14:25:00,36.8,36.8,36.78,36.79,14600.0,29.5579,29.5579,29.5418,29.5499,14600.0
2012-05-15 14:30:00,36.79,36.8,36.78,36.78,13000.0,29.5499,29.5579,29.5418,29.5418,13000.0
2012-05-15 14:35:00,36.79,36.79,36.75,36.75,98500.0,29.5499,29.5499,29.5177,29.5177,98500.0
2012-05-15 14:40:00,36.76,36.77,36.75,36.77,44500.0,29.5258,29.5338,29.5177,29.5338,44500.0
2012-05-15 14:45:00,36.77,36.78,36.76,36.77,9500.0,29.5338,29.5418,29.5258,29.5338,9500.0
2012-05-15 14:50:00,36.77,36.77,36.73,36.74,32300.0,29.5338,29.5338,29.5017,29.5097,32300.0
2012-05-15 14:55:00,36.74,36.77,36.74,36.75,16700.0,29.5097,29.5338,29.5097,29.5177,16700.0
2012-05-15 15:00:00,36.75,36.75,36.69,36.71,121000.0,29.5177,29.5177,29.4696,29.4856,121000.0
2012-05-15 15:05:00,36.7,36.72,36.67,36.68,74900.0,29.4776,29.4937,29.4535,29.4615,74900.0
2012-05-15 15:10:00,36.68,36.68,36.59,36.62,237300.0,29.4615,29.4615,29.3892,29.4133,237300.0
2012-05-15 15:15:00,36.61,36.65,36.58,36.63,358600.0,29.4053,29.4374,29.3812,29.4214,358600.0
2012-05-15 15:20:00,36.62,36.64,36.61,36.63,95400.0,29.4133,29.4294,29.4053,29.4214,95400.0
2012-05-15 15:25:00,36.63,36.63,36.58,36.59,106200.0,29.4214,29.4214,29.3812,29.3892,106200.0
2012-05-15 15:30:00,36.6,36.67,36.6,36.67,46000.0,29.3973,29.4535,29.3973,29.4535,46000.0
2012-05-15 15:35:00,36.67,36.69,36.66,36.68,73200.0,29.4535,29.4696,29.4455,29.4615,73200.0
2012-05-15 15:40:00,36.68,36.74,36.67,36.69,109900.0,29.4615,29.5097,29.4535,29.4696,109900.0
2012-05-15 15:45:00,36.69,36.72,36.64,36.66,136900.0,29.4696,29.4937,29.4294,29.4455,136900.0
2012-05-15 15:50:00,36.66,36.66,36.61,36.65,177700.0,29.4455,29.4455,29.4053,29.4374,177700.0
2012-05-15 15:55:00,36.65,36.7,36.64,36.66,356700.0,29.4374,29.4776,29.4294,29.4455,356700.0
2012-05-16 09:30:00,36.76,36.78,36.7,36.78,86400.0,29.5258,29.5418,29.4776,29.5418,86400.0
2012-05-16 09:35:00,36.78,36.8,36.76,36.79,86400.0,29.5418,29.5579,29.5258,29.5499,86400.0
2012-05-16 09:40:00,36.79,36.81,36.78,36.8,58400.0,29.5499,29.5659,29.5418,29.5579,58400.0
2012-05-16 09:45:00,36.81,36.83,36.77,36.83,66500.0,29.5659,29.582,29.5338,29.582,66500.0
2012-05-16 09:50:00,36.83,36.87,36.83,36.85,105100.0,29.582,29.6141,29.582,29.5981,105100.0
2012-05-16 09:55:00,36.85,36.89,36.85,36.88,76700.0,29.5981,29.6302,29.5981,29.6222,76700.0
2012-05-16 10:00:00,36.88,36.89,36.87,36.87,119500.0,29.6222,29.6302,29.6141,29.6141,119500.0
2012-05-16 10:05:00,36.86,36.87,36.84,36.87,213300.0,29.6061,29.6141,29.59,29.6141,213300.0
2012-05-16 10:10:00,36.86,36.86,36.83,36.85,79900.0,29.6061,29.6061,29.582,29.5981,79900.0
2012-05-16 10:15:00,36.84,36.88,36.83,36.88,79900.0,29.59,29.6222,29.582,29.6222,79900.0
2012-05-16 10:20:00,36.88,36.9,36.88,36.89,113400.0,29.6222,29.6382,29.6222,29.6302,113400.0
2012-05-16 10:25:00,36.88,36.88,36.83,36.83,68000.0,29.6222,29.6222,29.582,29.582,68000.0
2012-05-16 10:30:00,36.85,36.88,36.85,36.87,195100.0,29.5981,29.6222,29.5981,29.6141,195100.0
2012-05-16 10:35:00,36.88,36.88,36.84,36.84,83300.0,29.6222,29.6222,29.59,29.59,83300.0
2012-05-16 10:40:00,36.84,36.87,36.84,36.87,69600.0,29.59,29.6141,29.59,29.6141,69600.0
2012-05-16 10:45:00,36.87,36.88,36.84,36.84,80400.0,29.6141,29.6222,29.59,29.59,80400.0
2012-05-16 10:50:00,36.84,36.86,36.8,36.81,18400.0,29.59,29.6061,29.5579,29.5659,18400.0
2012-05-16 10:55:00,36.81,36.81,36.77,36.79,89300.0,29.5659,29.5659,29.5338,29.5499,89300.0
2012-05-16 11:00:00,36.79,36.8,36.79,36.8,74400.0,29.5499,29.5579,29.5499,29.5579,74400.0
2012-05-16 11:05:00,36.8,36.8,36.69,36.74,147400.0,29.5579,29.5579,29.4696,29.5097,147400.0
2012-05-16 11:10:00,36.74,36.79,36.73,36.76,56100.0,29.5097,29.5499,29.5017,29.5258,56100.0
2012-05-16 11:15:00,36.77,36.78,36.73,36.74,205500.0,29.5338,29.5418,29.5017,29.5097,205500.0
2012-05-16 11:20:00,36.74,36.74,36.69,36.71,59100.0,29.5097,29.5097,29.4696,29.4856,59100.0
2012-05-16 11:25:00,36.72,36.73,36.68,36.69,47700.0,29.4937,29.5017,29.4615,29.4696,47700.0
2012-05-16 11:30:00,36.69,36.75,36.69,36.72,61300.0,29.4696,29.5177,29.4696,29.4937,61300.0
2012-05-16 11:35:00,36.71,36.73,36.69,36.72,99800.0,29.4856,29.5017,29.4696,29.4937,99800.0
2012-05-16 11:40:00,36.72,36.73,36.68,36.73,107200.0,29.4937,29.5017,29.4615,29.5017,107200.0
2012-05-16 11:45:00,36.72,36.75,36.71,36.75,66700.0,29.4937,29.5177,29.4856,29.5177,66700.0
2012-05-16 11:50:00,36.75,36.8,36.74,36.79,42000.0,29.5177,29.5579,29.5097,29.5499,42000.0
2012-05-16 11:55:00,36.79,36.81,36.77,36.8,35800.0,29.5499,29.5659,29.5338,29.5579,35800.0
2012-05-16 12:00:00,36.8,36.81,36.78,36.8,27300.0,29.5579,29.5659,29.5418,29.5579,27300.0
2012-05-16 12:05:00,36.8,36.81,36.76,36.8,211100.0,29.5579,29.5659,29.5258,29.5579,211100.0
2012-05-16 12:10:00,36.8,36.81,36.78,36.8,132400.0,29.5579,29.5659,29.5418,29.5579,132400.0
2012-05-16 12:15:00,36.79,36.81,36.79,36.8,50300.0,29.5499,29.5659,29.5499,29.5579,50300.0
2012-05-16 12:20:00,36.8,36.82,36.78,36.78,338500.0,29.5579,29.574,29.5418,29.5418,338500.0
2012-05-16 12:25:00,36.78,36.79,36.75,36.79,70500.0,29.5418,29.5499,29.5177,29.5499,70500.0
2012-05-16 12:30:00,36.78,36.82,36.78,36.82,69500.0,29.5418,29.574,29.5418,29.574,69500.0
2012-05-16 12:35:00,36.81,36.81,36.8,36.81,50200.0,29.5659,29.5659,29.5579,29.5659,50200.0
2012-05-16 12:40:00,36.81,36.82,36.79,36.79,20800.0,29.5659,29.574,29.5499,29.5499,20800.0
2012-05-16 12:45:00,36.79,36.82,36.77,36.8,108900.0,29.5499,29.574,29.5338,29.5579,108900.0
2012-05-16 12:50:00,36.8,36.81,36.78,36.79,22900.0,29.5579,29.5659,29.5418,29.5499,22900.0
2012-05-16 12:55:00,36.79,36.79,36.76,36.76,99300.0,29.5499,29.5499,29.5258,29.5258,99300.0
2012-05-16 13:00:00,36.76,36.77,36.75,36.77,29700.0,29.5258,29.5338,29.5177,29.5338,29700.0
2012-05-16 13:05:00,36.75,36.77,36.75,36.77,9400.0,29.5177,29.5338,29.5177,29.5338,9400.0
2012-05-16 13:10:00,36.77,36.78,36.76,36.77,18700.0,29.5338,29.5418,29.5258,29.5338,18700.0
2012-05-16 13:15:00,36.77,36.8,36.77,36.8,33200.0,29.5338,29.5579,29.5338,29.5579,33200.0
2012-05-16 13:20:00,36.8,36.8,36.78,36.79,11500.0,29.5579,29.5579,29.5418,29.5499,11500.0
2012-05-16 13:25:00,36.78,36.79,36.75,36.76,39400.0,29.5418,29.5499,29.5177,29.5258,39400.0
2012-05-16 13:30:00,36.76,36.77,36.73,36.74,31400.0,29.5258,29.5338,29.5017,29.5097,31400.0
2012-05-16 13:35:00,36.73,36.73,36.72,36.73,32300.0,29.5017,29.5017,29.4937,29.5017,32300.0
2012-05-16 13:40:00,36.73,36.73,36.71,36.72,35300.0,29.5017,29.5017,29.4856,29.4937,35300.0
2012-05-16 13:45:00,36.72,36.75,36.71,36.73,335700.0,29.4937,29.5177,29.4856,29.5017,335700.0
2012-05-16 13:50:00,36.73,36.74,36.72,36.73,43400.0,29.5017,29.5097,29.4937,29.5017,43400.0
2012-05-16 13:55:00,36.73,36.78,36.73,36.77,27800.0,29.5017,29.5418,29.5017,29.5338,27800.0
2012-05-16 14:00:00,36.77,36.83,36.73,36.73,75300.0,29.5338,29.582,29.5017,29.5017,75300.0
2012-05-16 14:05:00,36.73,36.75,36.72,36.73,31100.0,29.5017,29.5177,29.4937,29.5017,31100.0
2012-05-16 14:10:00,36.73,36.73,36.7,36.7,25500.0,29.5017,29.5017,29.4776,29.4776,25500.0
2012-05-16 14:15:00,36.69,36.76,36.69,36.76,37100.0,29.4696,29.5258,29.4696,29.5258,37100.0
2012-05-16 14:20:00,36.76,36.78,36.74,36.75,49200.0,29.5258,29.5418,29.5097,29.5177,49200.0
2012-05-16 14:25:00,36.74,36.74,36.72,36.74,157500.0,29.5097,29.5097,29.4937,29.5097,157500.0
2012-05-16 14:30:00,36.73,36.75,36.7,36.7,106600.0,29.5017,29.5177,29.4776,29.4776,106600.0
2012-05-16 14:35:00,36.68,36.72,36.68,36.71,71400.0,29.4615,29.4937,29.4615,29.4856,71400.0
2012-05-16 14:40:00,36.72,36.77,36.71,36.76,39300.0,29.4937,29.5338,29.4856,29.5258,39300.0
2012-05-16 14:45:00,36.77,36.83,36.76,36.8,48100.0,29.5338,29.582,29.5258,29.5579,48100.0
2012-05-16 14:50:00,36.8,36.81,36.8,36.8,42800.0,29.5579,29.5659,29.5579,29.5579,42800.0
2012-05-16 14:55:00,36.8,36.82,36.79,36.8,63500.0,29.5579,29.574,29.5499,29.5579,63500.0
2012-05-16 15:00:00,36.8,36.81,36.77,36.78,27500.0,29.5579,29.5659,29.5338,29.5418,27500.0
2012-05-16 15:05:00,36.78,36.8,36.78,36.79,10400.0,29.5418,29.5579,29.5418,29.5499,10400.0
2012-05-16 15:10:00,36.78,36.78,36.75,36.76,30100.0,29.5418,29.5418,29.5177,29.5258,30100.0
2012-05-16 15:15:00,36.75,36.79,36.74,36.78,12900.0,29.5177,29.5499,29.5097,29.5418,12900.0
2012-05-16 15:20:00,36.78,36.78,36.76,36.78,68900.0,29.5418,29.5418,29.5258,29.5418,68900.0
2012-05-16 15:25:00,36.78,36.79,36.76,36.76,29100.0,29.5418,29.5499,29.5258,29.5258,29100.0
2012-05-16 15:30:00,36.76,36.8,36.76,36.8,62200.0,29.5258,29.5579,29.5258,29.5579,62200.0
2012-05-16 15:35:00,36.81,36.83,36.79,36.8,78500.0,29.5659,29.582,29.5499,29.5579,78500.0
2012-05-16 15:40:00,36.8,36.8,36.77,36.79,42700.0,29.5579,29.5579,29.5338,29.5499,42700.0
2012-05-16 15:45:00,36.78,36.81,36.77,36.77,58500.0,29.5418,29.5659,29.5338,29.5338,58500.0
2012-05-16 15:50:00,36.78,36.78,36.73,36.75,108300.0,29.5418,29.5418,29.5017,29.5177,108300.0
2012-05-16 15:55:00,36.75,36.79,36.73,36.74,310800.0,29.5177,29.5499,29.5017,29.5097,310800.0
2012-05-17 09:30:00,36.8,36.81,36.72,36.76,234200.0,29.5579,29.5659,29.4937,29.5258,234200.0
2012-05-17 09:35:00,36.76,36.78,36.74,36.74,73800.0,29.5258,29.5418,29.5097,29.5097,73800.0
2012-05-17 09:40:00,36.74,36.75,36.7,36.71,70600.0,29.5097,29.5177,29.4776,29.4856,70600.0
2012-05-17 09:45:00,36.71,36.73,36.69,36.71,47300.0,29.4856,29.5017,29.4696,29.4856,47300.0
2012-05-17 09:50:00,36.7,36.71,36.67,36.68,20000.0,29.4776,29.4856,29.4535,29.4615,20000.0
2012-05-17 09:55:00,36.69,36.78,36.69,36.78,31000.0,29.4696,29.5418,29.4696,29.5418,31000.0
2012-05-17 10:00:00,36.78,36.78,36.6,36.69,254400.0,29.5418,29.5418,29.3973,29.4696,254400.0
2012-05-17 10:05:00,36.7,36.75,36.68,36.75,22000.0,29.4776,29.5177,29.4615,29.5177,22000.0
2012-05-17 10:10:00,36.75,36.77,36.73,36.76,84600.0,29.5177,29.5338,29.5017,29.5258,84600.0
2012-05-17 10:15:00,36.76,36.78,36.73,36.73,78700.0,29.5258,29.5418,29.5017,29.5017,78700.0
2012-05-17 10:20:00,36.73,36.75,36.71,36.73,21500.0,29.5017,29.5177,29.4856,29.5017,21500.0
2012-05-17 10:25:00,36.72,36.73,36.68,36.71,44600.0,29.4937,29.5017,29.4615,29.4856,44600.0
2012-05-17 10:30:00,36.71,36.71,36.67,36.7,37800.0,29.4856,29.4856,29.4535,29.4776,37800.0
2012-05-17 10:35:00,36.7,36.72,36.68,36.71,88700.0,29.4776,29.4937,29.4615,29.4856,88700.0
2012-05-17 10:40:00,36.71,36.74,36.67,36.67,17200.0,29.4856,29.5097,29.4535,29.4535,17200.0
2012-05-17 10:45:00,36.68,36.69,36.66,36.66,92600.0,29.4615,29.4696,29.4455,29.4455,92600.0
2012-05-17 10:50:00,36.67,36.7,36.64,36.7,40400.0,29.4535,29.4776,29.4294,29.4776,40400.0
2012-05-17 10:55:00,36.71,36.71,36.67,36.7,32000.0,29.4856,29.4856,29.4535,29.4776,32000.0
2012-05-17 11:00:00,36.7,36.73,36.68,36.71,26200.0,29.4776,29.5017,29.4615,29.4856,26200.0
2012-05-17 11:05:00,36.7,36.75,36.7,36.72,27100.0,29.4776,29.5177,29.4776,29.4937,27100.0
2012-05-17 11:10:00,36.72,36.72,36.68,36.7,54700.0,29.4937,29.4937,29.4615,29.4776,54700.0
2012-05-17 11:15:00,36.71,36.71,36.66,36.68,25600.0,29.4856,29.4856,29.4455,29.4615,25600.0
2012-05-17 11:20:00,36.68,36.68,36.63,36.64,73800.0,29.4615,29.4615,29.4214,29.4294,73800.0
2012-05-17 11:25:00,36.64,36.65,36.61,36.61,41700.0,29.4294,29.4374,29.4053,29.4053,41700.0
2012-05-17 11:30:00,36.61,36.63,36.6,36.6,33400.0,29.4053,29.4214,29.3973,29.3973,33400.0
2012-05-17 11:35:00,36.6,36.6,36.57,36.58,25400.0,29.3973,29.3973,29.3732,29.3812,25400.0
2012-05-17 11:40:00,36.58,36.59,36.56,36.59,50900.0,29.3812,29.3892,29.3651,29.3892,50900.0
2012-05-17 11:45:00,36.59,36.59,36.58,36.59,40500.0,29.3892,29.3892,29.3812,29.3892,40500.0
2012-05-17 11:50:00,36.59,36.6,36.58,36.59,21900.0,29.3892,29.3973,29.3812,29.3892,21900.0
2012-05-17 11:55:00,36.59,36.63,36.59,36.62,63000.0,29.3892,29.4214,29.3892,29.4133,63000.0
2012-05-17 12:00:00,36.62,36.62,36.56,36.57,103500.0,29.4133,29.4133,29.3651,29.3732,103500.0
2012-05-17 12:05:00,36.57,36.58,36.54,36.55,72600.0,29.3732,29.3812,29.3491,29.3571,72600.0
2012-05-17 12:10:00,36.55,36.55,36.53,36.55,32300.0,29.3571,29.3571,29.341,29.3571,32300.0
2012-05-17 12:15:00,36.55,36.58,36.54,36.58,54800.0,29.3571,29.3812,29.3491,29.3812,54800.0
2012-05-17 12:20:00,36.58,36.62,36.58,36.61,64100.0,29.3812,29.4133,29.3812,29.4053,64100.0
2012-05-17 12:25:00,36.61,36.62,36.58,36.58,19600.0,29.4053,29.4133,29.3812,29.3812,19600.0
2012-05-17 12:30:00,36.58,36.58,36.57,36.57,15200.0,29.3812,29.3812,29.3732,29.3732,15200.0
2012-05-17 12:35:00,36.57,36.59,36.57,36.59,19000.0,29.3732,29.3892,29.3732,29.3892,19000.0
2012-05-17 12:40:00,36.6,36.62,36.6,36.61,20900.0,29.3973,29.4133,29.3973,29.4053,20900.0
2012-05-17 12:45:00,36.62,36.63,36.6,36.62,137000.0,29.4133,29.4214,29.3973,29.4133,137000.0
2012-05-17 12:50:00,36.62,36.64,36.6,36.61,248000.0,29.4133,29.4294,29.3973,29.4053,248000.0
2012-05-17 12:55:00,36.61,36.62,36.6,36.61,91400.0,29.4053,29.4133,29.3973,29.4053,91400.0
2012-05-17 13:00:00,36.61,36.62,36.6,36.62,51000.0,29.4053,29.4133,29.3973,29.4133,51000.0
2012-05-17 13:05:00,36.62,36.65,36.62,36.64,47700.0,29.4133,29.4374,29.4133,29.4294,47700.0
2012-05-17 13:10:00,36.64,36.66,36.64,36.64,83900.0,29.4294,29.4455,29.4294,29.4294,83900.0
2012-05-17 13:15:00,36.65,36.66,36.64,36.66,61000.0,29.4374,29.4455,29.4294,29.4455,61000.0
2012-05-17 13:20:00,36.66,36.67,36.65,36.66,29100.0,29.4455,29.4535,29.4374,29.4455,29100.0
2012-05-17 13:25:00,36.66,36.67,36.63,36.63,49700.0,29.4455,29.4535,29.4214,29.4214,49700.0
2012-05-17 13:30:00,36.63,36.64,36.59,36.61,34000.0,29.4214,29.4294,29.3892,29.4053,34000.0
2012-05-17 13:35:00,36.61,36.62,36.6,36.62,31300.0,29.4053,29.4133,29.3973,29.4133,31300.0
2012-05-17 13:40:00,36.62,36.63,36.6,36.61,26700.0,29.4133,29.4214,29.3973,29.4053,26700.0
2012-05-17 13:45:00,36.6,36.6,36.57,36.57,27800.0,29.3973,29.3973,29.3732,29.3732,27800.0
2012-05-17 13:50:00,36.57,36.59,36.57,36.59,16600.0,29.3732,29.3892,29.3732,29.3892,16600.0
2012-05-17 13:55:00,36.59,36.61,36.58,36.59,17400.0,29.3892,29.4053,29.3812,29.3892,17400.0
2012-05-17 14:00:00,36.58,36.59,36.57,36.58,22300.0,29.3812,29.3892,29.3732,29.3812,22300.0
2012-05-17 14:05:00,36.58,36.59,36.55,36.57,32700.0,29.3812,29.3892,29.3571,29.3732,32700.0
2012-05-17 14:10:00,36.57,36.59,36.56,36.56,36000.0,29.3732,29.3892,29.3651,29.3651,36000.0
2012-05-17 14:15:00,36.56,36.57,36.55,36.56,10400.0,29.3651,29.3732,29.3571,29.3651,10400.0
2012-05-17 14:20:00,36.56,36.61,36.56,36.59,21800.0,29.3651,29.4053,29.3651,29.3892,21800.0
2012-05-17 14:25:00,36.59,36.59,36.56,36.58,34500.0,29.3892,29.3892,29.3651,29.3812,34500.0
2012-05-17 14:30:00,36.58,36.6,36.57,36.58,57100.0,29.3812,29.3973,29.3732,29.3812,57100.0
2012-05-17 14:35:00,36.58,36.58,36.53,36.54,40600.0,29.3812,29.3812,29.341,29.3491,40600.0
2012-05-17 14:40:00,36.54,36.58,36.54,36.58,23800.0,29.3491,29.3812,29.3491,29.3812,23800.0
2012-05-17 14:45:00,36.58,36.58,36.53,36.54,36300.0,29.3812,29.3812,29.341,29.3491,36300.0
2012-05-17 14:50:00,36.54,36.55,36.53,36.54,62100.0,29.3491,29.3571,29.341,29.3491,62100.0
2012-05-17 14:55:00,36.55,36.56,36.54,36.56,21600.0,29.3571,29.3651,29.3491,29.3651,21600.0
2012-05-17 15:00:00,36.56,36.59,36.55,36.57,34400.0,29.3651,29.3892,29.3571,29.3732,34400.0
2012-05-17 15:05:00,36.57,36.58,36.51,36.52,60300.0,29.3732,29.3812,29.325,29.333,60300.0
2012-05-17 15:10:00,36.52,36.55,36.52,36.55,73400.0,29.333,29.3571,29.333,29.3571,73400.0
2012-05-17 15:15:00,36.55,36.56,36.53,36.55,69100.0,29.3571,29.3651,29.341,29.3571,69100.0
2012-05-17 15:20:00,36.55,36.56,36.53,36.53,37700.0,29.3571,29.3651,29.341,29.341,37700.0
2012-05-17 15:25:00,36.53,36.56,36.52,36.55,39600.0,29.341,29.3651,29.333,29.3571,39600.0
2012-05-17 15:30:00,36.55,36.56,36.49,36.52,415300.0,29.3571,29.3651,29.3089,29.333,415300.0
2012-05-17 15:35:00,36.52,36.52,36.44,36.46,283000.0,29.333,29.333,29.2688,29.2848,283000.0
2012-05-17 15:40:00,36.45,36.47,36.43,36.44,163800.0,29.2768,29.2928,29.2607,29.2688,163800.0
2012-05-17 15:45:00,36.43,36.44,36.41,36.44,138300.0,29.2607,29.2688,29.2447,29.2688,138300.0
2012-05-17 15:50:00,36.44,36.45,36.42,36.44,221100.0,29.2688,29.2768,29.2527,29.2688,221100.0
2012-05-17 15:55:00,36.44,36.45,36.37,36.37,263000.0,29.2688,29.2768,29.2125,29.2125,263000.0
2012-05-18 09:30:00,36.49,36.5,36.4,36.4,151900.0,29.3089,29.3169,29.2366,29.2366,151900.0
2012-05-18 09:35:00,36.4,36.4,36.28,36.32,34800.0,29.2366,29.2366,29.1402,29.1724,34800.0
2012-05-18 09:40:00,36.33,36.33,36.3,36.32,21200.0,29.1804,29.1804,29.1563,29.1724,21200.0
2012-05-18 09:45:00,36.32,36.37,36.31,36.35,181500.0,29.1724,29.2125,29.1643,29.1965,181500.0
2012-05-18 09:50:00,36.35,36.39,36.32,36.37,75900.0,29.1965,29.2286,29.1724,29.2125,75900.0
2012-05-18 09:55:00,36.37,36.39,36.34,36.35,674000.0,29.2125,29.2286,29.1884,29.1965,674000.0
2012-05-18 10:00:00,36.34,36.35,36.3,36.32,44000.0,29.1884,29.1965,29.1563,29.1724,44000.0
2012-05-18 10:05:00,36.32,36.34,36.3,36.31,72100.0,29.1724,29.1884,29.1563,29.1643,72100.0
2012-05-18 10:10:00,36.31,36.32,36.3,36.32,142500.0,29.1643,29.1724,29.1563,29.1724,142500.0
2012-05-18 10:15:00,36.33,36.33,36.27,36.27,74100.0,29.1804,29.1804,29.1322,29.1322,74100.0
2012-05-18 10:20:00,36.27,36.3,36.26,36.28,20000.0,29.1322,29.1563,29.1242,29.1402,20000.0
2012-05-18 10:25:00,36.29,36.32,36.29,36.3,24000.0,29.1483,29.1724,29.1483,29.1563,24000.0
2012-05-18 10:30:00,36.3,36.31,36.25,36.3,89100.0,29.1563,29.1643,29.1161,29.1563,89100.0
2012-05-18 10:35:00,36.29,36.3,36.26,36.27,15400.0,29.1483,29.1563,29.1242,29.1322,15400.0
2012-05-18 10:40:00,36.28,36.3,36.27,36.3,136300.0,29.1402,29.1563,29.1322,29.1563,136300.0
2012-05-18 10:45:00,36.3,36.31,36.28,36.29,47600.0,29.1563,29.1643,29.1402,29.1483,47600.0
2012-05-18 10:50:00,36.29,36.34,36.28,36.34,30100.0,29.1483,29.1884,29.1402,29.1884,30100.0
2012-05-18 10:55:00,36.33,36.34,36.31,36.31,152100.0,29.1804,29.1884,29.1643,29.1643,152100.0
2012-05-18 11:00:00,36.32,36.33,36.29,36.31,90700.0,29.1724,29.1804,29.1483,29.1643,90700.0
2012-05-18 11:05:00,36.31,36.32,36.27,36.27,54200.0,29.1643,29.1724,29.1322,29.1322,54200.0
2012-05-18 11:10:00,36.27,36.32,36.27,36.28,36600.0,29.1322,29.1724,29.1322,29.1402,36600.0
2012-05-18 11:15:00,36.29,36.29,36.26,36.27,20000.0,29.1483,29.1483,29.1242,29.1322,20000.0
2012-05-18 11:20:00,36.26,36.27,36.24,36.27,20100.0,29.1242,29.1322,29.1081,29.1322,20100.0
2012-05-18 11:25:00,36.27,36.3,36.26,36.26,42600.0,29.1322,29.1563,29.1242,29.1242,42600.0
2012-05-18 11:30:00,36.26,36.28,36.18,36.2,104100.0,29.1242,29.1402,29.0599,29.076,104100.0
2012-05-18 11:35:00,36.21,36.21,36.12,36.17,166700.0,29.084,29.084,29.0117,29.0519,166700.0
2012-05-18 11:40:00,36.16,36.21,36.16,36.2,64300.0,29.0439,29.084,29.0439,29.076,64300.0
2012-05-18 11:45:00,36.21,36.21,36.14,36.14,90200.0,29.084,29.084,29.0278,29.0278,90200.0
2012-05-18 11:50:00,36.14,36.14,36.09,36.12,118300.0,29.0278,29.0278,28.9876,29.0117,118300.0
2012-05-18 11:55:00,36.13,36.15,36.09,36.14,276300.0,29.0198,29.0358,28.9876,29.0278,276300.0
2012-05-18 12:00:00,36.14,36.21,36.14,36.19,32100.0,29.0278,29.084,29.0278,29.068,32100.0
2012-05-18 12:05:00,36.18,36.22,36.17,36.21,222700.0,29.0599,29.092,29.0519,29.084,222700.0
2012-05-18 12:10:00,36.21,36.23,36.21,36.23,18300.0,29.084,29.1001,29.084,29.1001,18300.0
2012-05-18 12:15:00,36.22,36.22,36.15,36.18,99800.0,29.092,29.092,29.0358,29.0599,99800.0
2012-05-18 12:20:00,36.18,36.21,36.17,36.2,89100.0,29.0599,29.084,29.0519,29.076,89100.0
2012-05-18 12:25:00,36.21,36.24,36.21,36.23,21000.0,29.084,29.1081,29.084,29.1001,21000.0
2012-05-18 12:30:00,36.23,36.23,36.21,36.21,38500.0,29.1001,29.1001,29.084,29.084,38500.0
2012-05-18 12:35:00,36.2,36.22,36.19,36.22,36000.0,29.076,29.092,29.068,29.092,36000.0
2012-05-18 12:40:00,36.22,36.27,36.22,36.23,186600.0,29.092,29.1322,29.092,29.1001,186600.0
2012-05-18 12:45:00,36.23,36.23,36.21,36.22,100900.0,29.1001,29.1001,29.084,29.092,100900.0
2012-05-18 12:50:00,36.23,36.24,36.17,36.17,184700.0,29.1001,29.1081,29.0519,29.0519,184700.0
2012-05-18 12:55:00,36.16,36.17,36.15,36.16,18200.0,29.0439,29.0519,29.0358,29.0439,18200.0
2012-05-18 13:00:00,36.16,36.16,36.14,36.15,15700.0,29.0439,29.0439,29.0278,29.0358,15700.0
2012-05-18 13:05:00,36.15,36.15,36.13,36.15,30500.0,29.0358,29.0358,29.0198,29.0358,30500.0
2012-05-18 13:10:00,36.14,36.17,36.14,36.16,25800.0,29.0278,29.0519,29.0278,29.0439,25800.0
2012-05-18 13:15:00,36.16,36.21,36.16,36.19,50000.0,29.0439,29.084,29.0439,29.068,50000.0
2012-05-18 13:20:00,36.19,36.19,36.16,36.16,12900.0,29.068,29.068,29.0439,29.0439,12900.0
2012-05-18 13:25:00,36.15,36.16,36.15,36.16,15300.0,29.0358,29.0439,29.0358,29.0439,15300.0
2012-05-18 13:30:00,36.15,36.18,36.15,36.16,18100.0,29.0358,29.0599,29.0358,29.0439,18100.0
2012-05-18 13:35:00,36.17,36.18,36.14,36.14,14400.0,29.0519,29.0599,29.0278,29.0278,14400.0
2012-05-18 13:40:00,36.14,36.15,36.13,36.13,18600.0,29.0278,29.0358,29.0198,29.0198,18600.0
2012-05-18 13:45:00,36.12,36.13,36.1,36.13,19000.0,29.0117,29.0198,28.9957,29.0198,19000.0
2012-05-18 13:50:00,36.13,36.14,36.08,36.11,80100.0,29.0198,29.0278,28.9796,29.0037,80100.0
2012-05-18 13:55:00,36.11,36.12,36.09,36.09,53900.0,29.0037,29.0117,28.9876,28.9876,53900.0
2012-05-18 14:00:00,36.09,36.1,36.08,36.08,7700.0,28.9876,28.9957,28.9796,28.9796,7700.0
2012-05-18 14:05:00,36.09,36.1,36.05,36.05,48700.0,28.9876,28.9957,28.9555,28.9555,48700.0
2012-05-18 14:10:00,36.05,36.09,36.05,36.09,15500.0,28.9555,28.9876,28.9555,28.9876,15500.0
2012-05-18 14:15:00,36.1,36.11,36.04,36.05,25700.0,28.9957,29.0037,28.9475,28.9555,25700.0
2012-05-18 14:20:00,36.04,36.08,36.04,36.05,38600.0,28.9475,28.9796,28.9475,28.9555,38600.0
2012-05-18 14:25:00,36.04,36.08,36.03,36.08,20800.0,28.9475,28.9796,28.9394,28.9796,20800.0
2012-05-18 14:30:00,36.07,36.07,35.98,36.01,69700.0,28.9716,28.9716,28.8993,28.9234,69700.0
2012-05-18 14:35:00,36.01,36.05,36.0,36.04,24000.0,28.9234,28.9555,28.9153,28.9475,24000.0
2012-05-18 14:40:00,36.04,36.04,35.98,35.99,63400.0,28.9475,28.9475,28.8993,28.9073,63400.0
2012-05-18 14:45:00,36.0,36.04,36.0,36.03,16400.0,28.9153,28.9475,28.9153,28.9394,16400.0
2012-05-18 14:50:00,36.03,36.09,36.03,36.08,51400.0,28.9394,28.9876,28.9394,28.9796,51400.0
2012-05-18 14:55:00,36.07,36.07,36.05,36.05,21500.0,28.9716,28.9716,28.9555,28.9555,21500.0
2012-05-18 15:00:00,36.06,36.08,36.01,36.05,46000.0,28.9635,28.9796,28.9234,28.9555,46000.0
2012-05-18 15:05:00,36.06,36.12,36.06,36.12,76800.0,28.9635,29.0117,28.9635,29.0117,76800.0
2012-05-18 15:10:00,36.12,36.16,36.12,36.13,73400.0,29.0117,29.0439,29.0117,29.0198,73400.0
2012-05-18 15:15:00,36.14,36.15,36.13,36.14,48700.0,29.0278,29.0358,29.0198,29.0278,48700.0
2012-05-18 15:20:00,36.14,36.14,36.07,36.07,80600.0,29.0278,29.0278,28.9716,28.9716,80600.0
2012-05-18 15:25:00,36.07,36.09,36.05,36.07,93300.0,28.9716,28.9876,28.9555,28.9716,93300.0
2012-05-18 15:30:00,36.07,36.08,36.02,36.04,99700.0,28.9716,28.9796,28.9314,28.9475,99700.0
2012-05-18 15:35:00,36.04,36.06,36.02,36.04,177000.0,28.9475,28.9635,28.9314,28.9475,177000.0
2012-05-18 15:40:00,36.04,36.05,35.98,35.99,169900.0,28.9475,28.9555,28.8993,28.9073,169900.0
2012-05-18 15:45:00,36.0,36.04,36.0,36.01,95100.0,28.9153,28.9475,28.9153,28.9234,95100.0
2012-05-18 15:50:00,36.01,36.01,35.96,35.97,110500.0,28.9234,28.9234,28.8832,28.8912,110500.0
2012-05-18 15:55:00,35.96,36.07,35.96,36.06,536800.0,28.8832,28.9716,28.8832,28.9635,536800.0
2012-05-21 09:30:00,36.11,36.2,36.09,36.18,155300.0,29.0037,29.076,28.9876,29.0599,155300.0
2012-05-21 09:35:00,36.18,36.26,36.14,36.24,235400.0,29.0599,29.1242,29.0278,29.1081,235400.0
2012-05-21 09:40:00,36.23,36.24,36.19,36.2,362700.0,29.1001,29.1081,29.068,29.076,362700.0
2012-05-21 09:45:00,36.2,36.2,36.16,36.18,53700.0,29.076,29.076,29.0439,29.0599,53700.0
2012-05-21 09:50:00,36.18,36.18,36.12,36.12,81700.0,29.0599,29.0599,29.0117,29.0117,81700.0
2012-05-21 09:55:00,36.12,36.2,36.11,36.2,52300.0,29.0117,29.076,29.0037,29.076,52300.0
2012-05-21 10:00:00,36.19,36.26,36.19,36.26,71100.0,29.068,29.1242,29.068,29.1242,71100.0
2012-05-21 10:05:00,36.25,36.25,36.22,36.23,19900.0,29.1161,29.1161,29.092,29.1001,19900.0
2012-05-21 10:10:00,36.24,36.24,36.21,36.23,44300.0,29.1081,29.1081,29.084,29.1001,44300.0
2012-05-21 10:15:00,36.23,36.28,36.23,36.26,65400.0,29.1001,29.1402,29.1001,29.1242,65400.0
2012-05-21 10:20:00,36.27,36.28,36.26,36.26,136800.0,29.1322,29.1402,29.1242,29.1242,136800.0
2012-05-21 10:25:00,36.25,36.25,36.23,36.24,21300.0,29.1161,29.1161,29.1001,29.1081,21300.0
2012-05-21 10:30:00,36.24,36.3,36.24,36.29,13200.0,29.1081,29.1563,29.1081,29.1483,13200.0
2012-05-21 10:35:00,36.3,36.33,36.29,36.32,50800.0,29.1563,29.1804,29.1483,29.1724,50800.0
2012-05-21 10:40:00,36.32,36.33,36.31,36.32,53500.0,29.1724,29.1804,29.1643,29.1724,53500.0
2012-05-21 10:45:00,36.32,36.39,36.32,36.38,774800.0,29.1724,29.2286,29.1724,29.2206,774800.0
2012-05-21 10:50:00,36.38,36.42,36.38,36.41,560000.0,29.2206,29.2527,29.2206,29.2447,560000.0
2012-05-21 10:55:00,36.41,36.41,36.38,36.38,37200.0,29.2447,29.2447,29.2206,29.2206,37200.0
2012-05-21 11:00:00,36.38,36.38,36.34,36.35,102000.0,29.2206,29.2206,29.1884,29.1965,102000.0
2012-05-21 11:05:00,36.35,36.36,36.32,36.33,12000.0,29.1965,29.2045,29.1724,29.1804,12000.0
2012-05-21 11:10:00,36.32,36.32,36.28,36.29,155900.0,29.1724,29.1724,29.1402,29.1483,155900.0
2012-05-21 11:15:00,36.29,36.32,36.28,36.31,46400.0,29.1483,29.1724,29.1402,29.1643,46400.0
2012-05-21 11:20:00,36.3,36.3,36.28,36.29,28800.0,29.1563,29.1563,29.1402,29.1483,28800.0
2012-05-21 11:25:00,36.29,36.31,36.28,36.29,22800.0,29.1483,29.1643,29.1402,29.1483,22800.0
2012-05-21 11:30:00,36.3,36.3,36.27,36.28,55000.0,29.1563,29.1563,29.1322,29.1402,55000.0
2012-05-21 11:35:00,36.28,36.31,36.28,36.28,53400.0,29.1402,29.1643,29.1402,29.1402,53400.0
2012-05-21 11:40:00,36.27,36.29,36.27,36.29,30800.0,29.1322,29.1483,29.1322,29.1483,30800.0
2012-05-21 11:45:00,36.28,36.29,36.28,36.28,17500.0,29.1402,29.1483,29.1402,29.1402,17500.0
2012-05-21 11:50:00,36.28,36.3,36.28,36.3,16200.0,29.1402,29.1563,29.1402,29.1563,16200.0
2012-05-21 11:55:00,36.29,36.3,36.28,36.28,10200.0,29.1483,29.1563,29.1402,29.1402,10200.0
2012-05-21 12:00:00,36.29,36.32,36.27,36.32,29900.0,29.1483,29.1724,29.1322,29.1724,29900.0
2012-05-21 12:05:00,36.32,36.33,36.3,36.32,24900.0,29.1724,29.1804,29.1563,29.1724,24900.0
2012-05-21 12:10:00,36.32,36.33,36.32,36.33,6000.0,29.1724,29.1804,29.1724,29.1804,6000.0
2012-05-21 12:15:00,36.33,36.34,36.32,36.34,23900.0,29.1804,29.1884,29.1724,29.1884,23900.0
2012-05-21 12:20:00,36.34,36.37,36.34,36.37,10400.0,29.1884,29.2125,29.1884,29.2125,10400.0
2012-05-21 12:25:00,36.37,36.39,36.36,36.38,50800.0,29.2125,29.2286,29.2045,29.2206,50800.0
2012-05-21 12:30:00,36.38,36.38,36.34,36.35,27500.0,29.2206,29.2206,29.1884,29.1965,27500.0
2012-05-21 12:35:00,36.35,36.37,36.35,36.36,14300.0,29.1965,29.2125,29.1965,29.2045,14300.0
2012-05-21 12:40:00,36.36,36.36,36.34,36.35,32200.0,29.2045,29.2045,29.1884,29.1965,32200.0
2012-05-21 12:45:00,36.34,36.35,36.34,36.35,17800.0,29.1884,29.1965,29.1884,29.1965,17800.0
2012-05-21 12:50:00,36.35,36.35,36.34,36.34,15700.0,29.1965,29.1965,29.1884,29.1884,15700.0
2012-05-21 12:55:00,36.34,36.34,36.32,36.33,12400.0,29.1884,29.1884,29.1724,29.1804,12400.0
2012-05-21 13:00:00,36.34,36.35,36.34,36.35,11000.0,29.1884,29.1965,29.1884,29.1965,11000.0
2012-05-21 13:05:00,36.35,36.37,36.34,36.36,37000.0,29.1965,29.2125,29.1884,29.2045,37000.0
2012-05-21 13:10:00,36.37,36.39,36.35,36.35,18200.0,29.2125,29.2286,29.1965,29.1965,18200.0
2012-05-21 13:15:00,36.35,36.36,36.35,36.36,10100.0,29.1965,29.2045,29.1965,29.2045,10100.0
2012-05-21 13:20:00,36.36,36.38,36.35,36.37,44200.0,29.2045,29.2206,29.1965,29.2125,44200.0
2012-05-21 13:25:00,36.36,36.36,36.35,36.35,15300.0,29.2045,29.2045,29.1965,29.1965,15300.0
2012-05-21 13:30:00,36.35,36.36,36.34,36.34,22600.0,29.1965,29.2045,29.1884,29.1884,22600.0
2012-05-21 13:35:00,36.33,36.35,36.33,36.34,14700.0,29.1804,29.1965,29.1804,29.1884,14700.0
2012-05-21 13:40:00,36.33,36.36,36.32,36.36,33000.0,29.1804,29.2045,29.1724,29.2045,33000.0
2012-05-21 13:45:00,36.37,36.41,36.36,36.4,141600.0,29.2125,29.2447,29.2045,29.2366,141600.0
2012-05-21 13:50:00,36.4,36.41,36.38,36.39,142900.0,29.2366,29.2447,29.2206,29.2286,142900.0
2012-05-21 13:55:00,36.39,36.4,36.38,36.38,17100.0,29.2286,29.2366,29.2206,29.2206,17100.0
2012-05-21 14:00:00,36.39,36.39,36.34,36.34,39200.0,29.2286,29.2286,29.1884,29.1884,39200.0
2012-05-21 14:05:00,36.34,36.37,36.33,36.37,45500.0,29.1884,29.2125,29.1804,29.2125,45500.0
2012-05-21 14:10:00,36.37,36.38,36.35,36.37,30600.0,29.2125,29.2206,29.1965,29.2125,30600.0
2012-05-21 14:15:00,36.37,36.37,36.35,36.37,34100.0,29.2125,29.2125,29.1965,29.2125,34100.0
2012-05-21 14:20:00,36.38,36.41,36.38,36.38,30000.0,29.2206,29.2447,29.2206,29.2206,30000.0
2012-05-21 14:25:00,36.38,36.39,36.34,36.34,26300.0,29.2206,29.2286,29.1884,29.1884,26300.0
2012-05-21 14:30:00,36.34,36.35,36.34,36.35,17100.0,29.1884,29.1965,29.1884,29.1965,17100.0
2012-05-21 14:35:00,36.35,36.37,36.35,36.35,78600.0,29.1965,29.2125,29.1965,29.1965,78600.0
2012-05-21 14:40:00,36.35,36.37,36.34,36.36,135900.0,29.1965,29.2125,29.1884,29.2045,135900.0
2012-05-21 14:45:00,36.36,36.36,36.34,36.35,19100.0,29.2045,29.2045,29.1884,29.1965,19100.0
2012-05-21 14:50:00,36.35,36.37,36.35,36.37,51300.0,29.1965,29.2125,29.1965,29.2125,51300.0
2012-05-21 14:55:00,36.38,36.42,36.38,36.4,353100.0,29.2206,29.2527,29.2206,29.2366,353100.0
2012-05-21 15:00:00,36.4,36.41,36.39,36.39,180600.0,29.2366,29.2447,29.2286,29.2286,180600.0
2012-05-21 15:05:00,36.4,36.41,36.4,36.41,182100.0,29.2366,29.2447,29.2366,29.2447,182100.0
2012-05-21 15:10:00,36.4,36.41,36.39,36.4,106300.0,29.2366,29.2447,29.2286,29.2366,106300.0
2012-05-21 15:15:00,36.39,36.42,36.39,36.41,52100.0,29.2286,29.2527,29.2286,29.2447,52100.0
2012-05-21 15:20:00,36.41,36.45,36.41,36.42,158500.0,29.2447,29.2768,29.2447,29.2527,158500.0
2012-05-21 15:25:00,36.42,36.43,36.41,36.41,48700.0,29.2527,29.2607,29.2447,29.2447,48700.0
2012-05-21 15:30:00,36.41,36.42,36.39,36.42,33900.0,29.2447,29.2527,29.2286,29.2527,33900.0
2012-05-21 15:35:00,36.41,36.42,36.4,36.41,95800.0,29.2447,29.2527,29.2366,29.2447,95800.0
2012-05-21 15:40:00,36.41,36.41,36.39,36.41,138400.0,29.2447,29.2447,29.2286,29.2447,138400.0
2012-05-21 15:45:00,36.4,36.42,36.4,36.42,74400.0,29.2366,29.2527,29.2366,29.2527,74400.0
2012-05-21 15:50:00,36.42,36.43,36.41,36.41,150300.0,29.2527,29.2607,29.2447,29.2447,150300.0
2012-05-21 15:55:00,36.41,36.43,36.41,36.43,517800.0,29.2447,29.2607,29.2447,29.2607,517800.0
2012-05-22 09:30:00,36.45,36.49,36.42,36.47,46500.0,29.2768,29.3089,29.2527,29.2928,46500.0
2012-05-22 09:35:00,36.46,36.5,36.43,36.43,103800.0,29.2848,29.3169,29.2607,29.2607,103800.0
2012-05-22 09:40:00,36.43,36.44,36.4,36.44,161600.0,29.2607,29.2688,29.2366,29.2688,161600.0
2012-05-22 09:45:00,36.44,36.45,36.41,36.44,83000.0,29.2688,29.2768,29.2447,29.2688,83000.0
2012-05-22 09:50:00,36.43,36.48,36.42,36.46,381900.0,29.2607,29.3009,29.2527,29.2848,381900.0
2012-05-22 09:55:00,36.46,36.46,36.39,36.4,55100.0,29.2848,29.2848,29.2286,29.2366,55100.0
2012-05-22 10:00:00,36.43,36.51,36.43,36.51,48300.0,29.2607,29.325,29.2607,29.325,48300.0
2012-05-22 10:05:00,36.5,36.59,36.5,36.59,59800.0,29.3169,29.3892,29.3169,29.3892,59800.0
2012-05-22 10:10:00,36.6,36.62,36.59,36.59,33500.0,29.3973,29.4133,29.3892,29.3892,33500.0
2012-05-22 10:15:00,36.6,36.62,36.59,36.6,34400.0,29.3973,29.4133,29.3892,29.3973,34400.0
2012-05-22 10:20:00,36.6,36.62,36.59,36.59,51100.0,29.3973,29.4133,29.3892,29.3892,51100.0
2012-05-22 10:25:00,36.59,36.62,36.58,36.59,21500.0,29.3892,29.4133,29.3812,29.3892,21500.0
2012-05-22 10:30:00,36.59,36.62,36.59,36.61,31200.0,29.3892,29.4133,29.3892,29.4053,31200.0
2012-05-22 10:35:00,36.61,36.61,36.58,36.59,331700.0,29.4053,29.4053,29.3812,29.3892,331700.0
2012-05-22 10:40:00,36.59,36.61,36.57,36.58,31900.0,29.3892,29.4053,29.3732,29.3812,31900.0
2012-05-22 10:45:00,36.58,36.59,36.57,36.59,32800.0,29.3812,29.3892,29.3732,29.3892,32800.0
2012-05-22 10:50:00,36.59,36.59,36.58,36.59,22800.0,29.3892,29.3892,29.3812,29.3892,22800.0
2012-05-22 10:55:00,36.59,36.64,36.59,36.64,36800.0,29.3892,29.4294,29.3892,29.4294,36800.0
2012-05-22 11:00:00,36.65,36.66,36.64,36.65,45300.0,29.4374,29.4455,29.4294,29.4374,45300.0
2012-05-22 11:05:00,36.65,36.66,36.63,36.64,121100.0,29.4374,29.4455,29.4214,29.4294,121100.0
2012-05-22 11:10:00,36.64,36.64,36.59,36.59,38900.0,29.4294,29.4294,29.3892,29.3892,38900.0
2012-05-22 11:15:00,36.59,36.63,36.59,36.62,66500.0,29.3892,29.4214,29.3892,29.4133,66500.0
2012-05-22 11:20:00,36.62,36.64,36.62,36.64,13200.0,29.4133,29.4294,29.4133,29.4294,13200.0
2012-05-22 11:25:00,36.64,36.65,36.63,36.63,46300.0,29.4294,29.4374,29.4214,29.4214,46300.0
2012-05-22 11:30:00,36.64,36.65,36.62,36.64,51700.0,29.4294,29.4374,29.4133,29.4294,51700.0
2012-05-22 11:35:00,36.64,36.64,36.62,36.62,37000.0,29.4294,29.4294,29.4133,29.4133,37000.0
2012-05-22 11:40:00,36.63,36.64,36.6,36.62,110400.0,29.4214,29.4294,29.3973,29.4133,110400.0
2012-05-22 11:45:00,36.63,36.63,36.61,36.62,68100.0,29.4214,29.4214,29.4053,29.4133,68100.0
2012-05-22 11:50:00,36.62,36.63,36.61,36.62,15300.0,29.4133,29.4214,29.4053,29.4133,15300.0
2012-05-22 11:55:00,36.63,36.64,36.59,36.59,54800.0,29.4214,29.4294,29.3892,29.3892,54800.0
2012-05-22 12:00:00,36.59,36.59,36.56,36.58,41000.0,29.3892,29.3892,29.3651,29.3812,41000.0
2012-05-22 12:05:00,36.58,36.58,36.53,36.54,104800.0,29.3812,29.3812,29.341,29.3491,104800.0
2012-05-22 12:10:00,36.53,36.55,36.53,36.55,34300.0,29.341,29.3571,29.341,29.3571,34300.0
2012-05-22 12:15:00,36.54,36.55,36.53,36.54,26100.0,29.3491,29.3571,29.341,29.3491,26100.0
2012-05-22 12:20:00,36.55,36.56,36.54,36.56,11400.0,29.3571,29.3651,29.3491,29.3651,11400.0
2012-05-22 12:25:00,36.56,36.56,36.55,36.55,7300.0,29.3651,29.3651,29.3571,29.3571,7300.0
2012-05-22 12:30:00,36.55,36.56,36.54,36.55,19500.0,29.3571,29.3651,29.3491,29.3571,19500.0
2012-05-22 12:35:00,36.55,36.56,36.54,36.55,13400.0,29.3571,29.3651,29.3491,29.3571,13400.0
2012-05-22 12:40:00,36.56,36.57,36.56,36.56,12600.0,29.3651,29.3732,29.3651,29.3651,12600.0
2012-05-22 12:45:00,36.55,36.58,36.55,36.58,23200.0,29.3571,29.3812,29.3571,29.3812,23200.0
2012-05-22 12:50:00,36.58,36.58,36.56,36.56,4000.0,29.3812,29.3812,29.3651,29.3651,4000.0
2012-05-22 12:55:00,36.57,36.58,36.57,36.57,8300.0,29.3732,29.3812,29.3732,29.3732,8300.0
2012-05-22 13:00:00,36.58,36.61,36.58,36.61,12800.0,29.3812,29.4053,29.3812,29.4053,12800.0
2012-05-22 13:05:00,36.61,36.61,36.59,36.61,5900.0,29.4053,29.4053,29.3892,29.4053,5900.0
2012-05-22 13:10:00,36.61,36.61,36.6,36.6,5700.0,29.4053,29.4053,29.3973,29.3973,5700.0
2012-05-22 13:15:00,36.6,36.6,36.54,36.55,61900.0,29.3973,29.3973,29.3491,29.3571,61900.0
2012-05-22 13:20:00,36.55,36.57,36.54,36.57,15600.0,29.3571,29.3732,29.3491,29.3732,15600.0
2012-05-22 13:25:00,36.58,36.58,36.56,36.56,8200.0,29.3812,29.3812,29.3651,29.3651,8200.0
2012-05-22 13:30:00,36.55,36.57,36.54,36.57,29600.0,29.3571,29.3732,29.3491,29.3732,29600.0
2012-05-22 13:35:00,36.58,36.58,36.54,36.54,6300.0,29.3812,29.3812,29.3491,29.3491,6300.0
2012-05-22 13:40:00,36.55,36.55,36.51,36.52,24600.0,29.3571,29.3571,29.325,29.333,24600.0
2012-05-22 13:45:00,36.51,36.51,36.49,36.5,38500.0,29.325,29.325,29.3089,29.3169,38500.0
2012-05-22 13:50:00,36.51,36.52,36.49,36.52,34200.0,29.325,29.333,29.3089,29.333,34200.0
2012-05-22 13:55:00,36.52,36.53,36.51,36.53,28300.0,29.333,29.341,29.325,29.341,28300.0
2012-05-22 14:00:00,36.52,36.56,36.52,36.54,38600.0,29.333,29.3651,29.333,29.3491,38600.0
2012-05-22 14:05:00,36.54,36.56,36.53,36.55,104300.0,29.3491,29.3651,29.341,29.3571,104300.0
2012-05-22 14:10:00,36.54,36.54,36.51,36.51,24200.0,29.3491,29.3491,29.325,29.325,24200.0
2012-05-22 14:15:00,36.52,36.52,36.5,36.52,13700.0,29.333,29.333,29.3169,29.333,13700.0
2012-05-22 14:20:00,36.52,36.55,36.52,36.55,51500.0,29.333,29.3571,29.333,29.3571,51500.0
2012-05-22 14:25:00,36.55,36.56,36.52,36.52,41200.0,29.3571,29.3651,29.333,29.333,41200.0
2012-05-22 14:30:00,36.52,36.55,36.48,36.48,38900.0,29.333,29.3571,29.3009,29.3009,38900.0
2012-05-22 14:35:00,36.49,36.51,36.49,36.5,82700.0,29.3089,29.325,29.3089,29.3169,82700.0
2012-05-22 14:40:00,36.51,36.52,36.49,36.51,34700.0,29.325,29.333,29.3089,29.325,34700.0
2012-05-22 14:45:00,36.51,36.51,36.47,36.5,32900.0,29.325,29.325,29.2928,29.3169,32900.0
2012-05-22 14:50:00,36.5,36.51,36.48,36.48,33300.0,29.3169,29.325,29.3009,29.3009,33300.0
2012-05-22 14:55:00,36.47,36.48,36.47,36.47,21300.0,29.2928,29.3009,29.2928,29.2928,21300.0
2012-05-22 15:00:00,36.47,36.47,36.44,36.47,33100.0,29.2928,29.2928,29.2688,29.2928,33100.0
2012-05-22 15:05:00,36.46,36.48,36.45,36.46,197500.0,29.2848,29.3009,29.2768,29.2848,197500.0
2012-05-22 15:10:00,36.45,36.45,36.43,36.43,29800.0,29.2768,29.2768,29.2607,29.2607,29800.0
2012-05-22 15:15:00,36.43,36.45,36.4,36.4,117600.0,29.2607,29.2768,29.2366,29.2366,117600.0
2012-05-22 15:20:00,36.39,36.4,36.36,36.37,76900.0,29.2286,29.2366,29.2045,29.2125,76900.0
2012-05-22 15:25:00,36.37,36.39,36.34,36.34,107500.0,29.2125,29.2286,29.1884,29.1884,107500.0
2012-05-22 15:30:00,36.34,36.35,36.3,36.32,96900.0,29.1884,29.1965,29.1563,29.1724,96900.0
2012-05-22 15:35:00,36.31,36.34,36.3,36.3,257600.0,29.1643,29.1884,29.1563,29.1563,257600.0
2012-05-22 15:40:00,36.31,36.32,36.28,36.29,120000.0,29.1643,29.1724,29.1402,29.1483,120000.0
2012-05-22 15:45:00,36.29,36.31,36.22,36.24,238300.0,29.1483,29.1643,29.092,29.1081,238300.0
2012-05-22 15:50:00,36.23,36.33,36.23,36.31,190800.0,29.1001,29.1804,29.1001,29.1643,190800.0
2012-05-22 15:55:00,36.31,36.35,36.28,36.35,438900.0,29.1643,29.1965,29.1402,29.1965,438900.0
2012-05-23 09:30:00,36.23,36.3,36.2,36.28,133100.0,29.1001,29.1563,29.076,29.1402,133100.0
2012-05-23 09:35:00,36.28,36.34,36.27,36.29,121300.0,29.1402,29.1884,29.1322,29.1483,121300.0
2012-05-23 09:40:00,36.29,36.29,36.23,36.23,23200.0,29.1483,29.1483,29.1001,29.1001,23200.0
2012-05-23 09:45:00,36.23,36.27,36.2,36.21,45200.0,29.1001,29.1322,29.076,29.084,45200.0
2012-05-23 09:50:00,36.2,36.21,36.18,36.2,30800.0,29.076,29.084,29.0599,29.076,30800.0
2012-05-23 09:55:00,36.2,36.24,36.2,36.2,135000.0,29.076,29.1081,29.076,29.076,135000.0
2012-05-23 10:00:00,36.2,36.25,36.15,36.16,46900.0,29.076,29.1161,29.0358,29.0439,46900.0
2012-05-23 10:05:00,36.15,36.18,36.14,36.15,40200.0,29.0358,29.0599,29.0278,29.0358,40200.0
2012-05-23 10:10:00,36.15,36.15,36.1,36.12,25300.0,29.0358,29.0358,28.9957,29.0117,25300.0
2012-05-23 10:15:00,36.13,36.14,36.07,36.08,48800.0,29.0198,29.0278,28.9716,28.9796,48800.0
2012-05-23 10:20:00,36.07,36.08,36.02,36.03,80300.0,28.9716,28.9796,28.9314,28.9394,80300.0
2012-05-23 10:25:00,36.03,36.04,35.99,36.04,82800.0,28.9394,28.9475,28.9073,28.9475,82800.0
2012-05-23 10:30:00,36.04,36.05,36.0,36.01,388900.0,28.9475,28.9555,28.9153,28.9234,388900.0
2012-05-23 10:35:00,36.01,36.02,35.93,35.94,57800.0,28.9234,28.9314,28.8591,28.8672,57800.0
2012-05-23 10:40:00,35.93,35.96,35.91,35.96,22700.0,28.8591,28.8832,28.8431,28.8832,22700.0
2012-05-23 10:45:00,35.96,35.96,35.88,35.89,41800.0,28.8832,28.8832,28.819,28.827,41800.0
2012-05-23 10:50:00,35.89,35.94,35.88,35.93,69400.0,28.827,28.8672,28.819,28.8591,69400.0
2012-05-23 10:55:00,35.94,35.95,35.92,35.92,43300.0,28.8672,28.8752,28.8511,28.8511,43300.0
2012-05-23 11:00:00,35.91,35.93,35.9,35.93,46000.0,28.8431,28.8591,28.835,28.8591,46000.0
2012-05-23 11:05:00,35.93,35.99,35.93,35.98,69600.0,28.8591,28.9073,28.8591,28.8993,69600.0
2012-05-23 11:10:00,35.98,35.98,35.95,35.97,29000.0,28.8993,28.8993,28.8752,28.8912,29000.0
2012-05-23 11:15:00,35.97,36.01,35.95,35.97,276500.0,28.8912,28.9234,28.8752,28.8912,276500.0
2012-05-23 11:20:00,35.97,35.98,35.93,35.94,60300.0,28.8912,28.8993,28.8591,28.8672,60300.0
2012-05-23 11:25:00,35.94,35.95,35.91,35.91,21000.0,28.8672,28.8752,28.8431,28.8431,21000.0
2012-05-23 11:30:00,35.91,35.95,35.91,35.93,28400.0,28.8431,28.8752,28.8431,28.8591,28400.0
2012-05-23 11:35:00,35.91,35.91,35.84,35.87,105600.0,28.8431,28.8431,28.7868,28.8109,105600.0
2012-05-23 11:40:00,35.87,35.91,35.87,35.9,59800.0,28.8109,28.8431,28.8109,28.835,59800.0
2012-05-23 11:45:00,35.89,35.89,35.86,35.87,29600.0,28.827,28.827,28.8029,28.8109,29600.0
2012-05-23 11:50:00,35.87,35.89,35.87,35.88,16800.0,28.8109,28.827,28.8109,28.819,16800.0
2012-05-23 11:55:00,35.88,35.88,35.85,35.87,16600.0,28.819,28.819,28.7949,28.8109,16600.0
2012-05-23 12:00:00,35.87,35.89,35.82,35.84,86300.0,28.8109,28.827,28.7708,28.7868,86300.0
2012-05-23 12:05:00,35.83,35.85,35.82,35.82,81200.0,28.7788,28.7949,28.7708,28.7708,81200.0
2012-05-23 12:10:00,35.83,35.84,35.82,35.84,9000.0,28.7788,28.7868,28.7708,28.7868,9000.0
2012-05-23 12:15:00,35.84,35.88,35.83,35.87,19700.0,28.7868,28.819,28.7788,28.8109,19700.0
2012-05-23 12:20:00,35.87,35.87,35.83,35.84,11200.0,28.8109,28.8109,28.7788,28.7868,11200.0
2012-05-23 12:25:00,35.85,35.85,35.81,35.82,89900.0,28.7949,28.7949,28.7627,28.7708,89900.0
2012-05-23 12:30:00,35.82,35.86,35.82,35.86,5700.0,28.7708,28.8029,28.7708,28.8029,5700.0
2012-05-23 12:35:00,35.86,35.87,35.85,35.87,14600.0,28.8029,28.8109,28.7949,28.8109,14600.0
2012-05-23 12:40:00,35.88,35.89,35.86,35.89,20200.0,28.819,28.827,28.8029,28.827,20200.0
2012-05-23 12:45:00,35.88,35.91,35.88,35.91,22400.0,28.819,28.8431,28.819,28.8431,22400.0
2012-05-23 12:50:00,35.9,35.92,35.89,35.92,38900.0,28.835,28.8511,28.827,28.8511,38900.0
2012-05-23 12:55:00,35.92,35.92,35.89,35.89,43400.0,28.8511,28.8511,28.827,28.827,43400.0
2012-05-23 13:00:00,35.89,35.92,35.89,35.91,38600.0,28.827,28.8511,28.827,28.8431,38600.0
2012-05-23 13:05:00,35.9,35.91,35.89,35.9,51500.0,28.835,28.8431,28.827,28.835,51500.0
2012-05-23 13:10:00,35.9,35.94,35.9,35.93,66700.0,28.835,28.8672,28.835,28.8591,66700.0
2012-05-23 13:15:00,35.93,35.94,35.9,35.91,22800.0,28.8591,28.8672,28.835,28.8431,22800.0
2012-05-23 13:20:00,35.91,35.96,35.9,35.93,174000.0,28.8431,28.8832,28.835,28.8591,174000.0
2012-05-23 13:25:00,35.92,35.98,35.92,35.98,202300.0,28.8511,28.8993,28.8511,28.8993,202300.0
2012-05-23 13:30:00,35.98,36.0,35.94,35.96,79100.0,28.8993,28.9153,28.8672,28.8832,79100.0
2012-05-23 13:35:00,35.96,35.99,35.95,35.99,33800.0,28.8832,28.9073,28.8752,28.9073,33800.0
2012-05-23 13:40:00,35.99,36.0,35.98,35.99,83100.0,28.9073,28.9153,28.8993,28.9073,83100.0
2012-05-23 13:45:00,35.99,36.03,35.99,36.02,260300.0,28.9073,28.9394,28.9073,28.9314,260300.0
2012-05-23 13:50:00,36.03,36.03,35.98,35.99,23400.0,28.9394,28.9394,28.8993,28.9073,23400.0
2012-05-23 13:55:00,35.99,36.02,35.98,36.02,78400.0,28.9073,28.9314,28.8993,28.9314,78400.0
2012-05-23 14:00:00,36.01,36.01,35.96,35.96,38100.0,28.9234,28.9234,28.8832,28.8832,38100.0
2012-05-23 14:05:00,35.95,35.99,35.95,35.97,74600.0,28.8752,28.9073,28.8752,28.8912,74600.0
2012-05-23 14:10:00,35.97,35.97,35.94,35.94,66600.0,28.8912,28.8912,28.8672,28.8672,66600.0
2012-05-23 14:15:00,35.94,35.96,35.93,35.93,27300.0,28.8672,28.8832,28.8591,28.8591,27300.0
2012-05-23 14:20:00,35.94,35.94,35.91,35.92,136300.0,28.8672,28.8672,28.8431,28.8511,136300.0
2012-05-23 14:25:00,35.91,35.92,35.9,35.9,23700.0,28.8431,28.8511,28.835,28.835,23700.0
2012-05-23 14:30:00,35.89,35.94,35.89,35.94,25100.0,28.827,28.8672,28.827,28.8672,25100.0
2012-05-23 14:35:00,35.95,35.98,35.95,35.97,32100.0,28.8752,28.8993,28.8752,28.8912,32100.0
2012-05-23 14:40:00,35.97,36.03,35.95,35.99,133300.0,28.8912,28.9394,28.8752,28.9073,133300.0
2012-05-23 14:45:00,35.99,36.0,35.95,35.96,36800.0,28.9073,28.9153,28.8752,28.8832,36800.0
2012-05-23 14:50:00,35.97,36.0,35.96,35.99,53100.0,28.8912,28.9153,28.8832,28.9073,53100.0
2012-05-23 14:55:00,35.99,36.0,35.97,35.99,114100.0,28.9073,28.9153,28.8912,28.9073,114100.0
2012-05-23 15:00:00,35.99,36.0,35.95,35.97,57000.0,28.9073,28.9153,28.8752,28.8912,57000.0
2012-05-23 15:05:00,35.97,36.0,35.94,35.99,40800.0,28.8912,28.9153,28.8672,28.9073,40800.0
2012-05-23 15:10:00,35.99,36.01,35.98,36.0,106600.0,28.9073,28.9234,28.8993,28.9153,106600.0
2012-05-23 15:15:00,36.0,36.01,35.95,36.01,32600.0,28.9153,28.9234,28.8752,28.9234,32600.0
2012-05-23 15:20:00,36.01,36.04,35.99,36.0,64100.0,28.9234,28.9475,28.9073,28.9153,64100.0
2012-05-23 15:25:00,36.0,36.05,36.0,36.01,86400.0,28.9153,28.9555,28.9153,28.9234,86400.0
2012-05-23 15:30:00,36.01,36.1,36.01,36.08,91300.0,28.9234,28.9957,28.9234,28.9796,91300.0
2012-05-23 15:35:00,36.09,36.13,36.07,36.12,261700.0,28.9876,29.0198,28.9716,29.0117,261700.0
2012-05-23 15:40:00,36.11,36.19,36.1,36.16,229600.0,29.0037,29.068,28.9957,29.0439,229600.0
2012-05-23 15:45:00,36.16,36.16,36.12,36.13,368200.0,29.0439,29.0439,29.0117,29.0198,368200.0
2012-05-23 15:50:00,36.14,36.15,36.05,36.06,209400.0,29.0278,29.0358,28.9555,28.9635,209400.0
2012-05-23 15:55:00,36.07,36.12,36.06,36.12,480500.0,28.9716,29.0117,28.9635,29.0117,480500.0
2012-05-24 09:30:00,36.26,36.26,36.16,36.17,215900.0,29.1242,29.1242,29.0439,29.0519,215900.0
2012-05-24 09:35:00,36.17,36.27,36.17,36.27,46500.0,29.0519,29.1322,29.0519,29.1322,46500.0
2012-05-24 09:40:00,36.27,36.32,36.24,36.27,124200.0,29.1322,29.1724,29.1081,29.1322,124200.0
2012-05-24 09:45:00,36.28,36.31,36.25,36.25,30400.0,29.1402,29.1643,29.1161,29.1161,30400.0
2012-05-24 09:50:00,36.25,36.31,36.25,36.3,207700.0,29.1161,29.1643,29.1161,29.1563,207700.0
2012-05-24 09:55:00,36.3,36.32,36.28,36.31,240000.0,29.1563,29.1724,29.1402,29.1643,240000.0
2012-05-24 10:00:00,36.31,36.34,36.28,36.31,89000.0,29.1643,29.1884,29.1402,29.1643,89000.0
2012-05-24 10:05:00,36.32,36.34,36.32,36.32,413600.0,29.1724,29.1884,29.1724,29.1724,413600.0
2012-05-24 10:10:00,36.32,36.33,36.28,36.29,82200.0,29.1724,29.1804,29.1402,29.1483,82200.0
2012-05-24 10:15:00,36.3,36.33,36.28,36.31,56300.0,29.1563,29.1804,29.1402,29.1643,56300.0
2012-05-24 10:20:00,36.32,36.32,36.26,36.3,98300.0,29.1724,29.1724,29.1242,29.1563,98300.0
2012-05-24 10:25:00,36.3,36.35,36.29,36.34,146100.0,29.1563,29.1965,29.1483,29.1884,146100.0
2012-05-24 10:30:00,36.34,36.47,36.34,36.46,91300.0,29.1884,29.2928,29.1884,29.2848,91300.0
2012-05-24 10:35:00,36.46,36.47,36.44,36.45,192200.0,29.2848,29.2928,29.2688,29.2768,192200.0
2012-05-24 10:40:00,36.46,36.46,36.43,36.43,49000.0,29.2848,29.2848,29.2607,29.2607,49000.0
2012-05-24 10:45:00,36.43,36.43,36.4,36.4,206600.0,29.2607,29.2607,29.2366,29.2366,206600.0
2012-05-24 10:50:00,36.4,36.41,36.37,36.38,34100.0,29.2366,29.2447,29.2125,29.2206,34100.0
2012-05-24 10:55:00,36.37,36.41,36.36,36.4,68800.0,29.2125,29.2447,29.2045,29.2366,68800.0
2012-05-24 11:00:00,36.4,36.41,36.37,36.38,51500.0,29.2366,29.2447,29.2125,29.2206,51500.0
2012-05-24 11:05:00,36.38,36.42,36.38,36.39,39800.0,29.2206,29.2527,29.2206,29.2286,39800.0
2012-05-24 11:10:00,36.39,36.43,36.39,36.41,29500.0,29.2286,29.2607,29.2286,29.2447,29500.0
2012-05-24 11:15:00,36.41,36.46,36.41,36.44,29800.0,29.2447,29.2848,29.2447,29.2688,29800.0
2012-05-24 11:20:00,36.45,36.45,36.42,36.43,18200.0,29.2768,29.2768,29.2527,29.2607,18200.0
2012-05-24 11:25:00,36.43,36.43,36.39,36.41,152100.0,29.2607,29.2607,29.2286,29.2447,152100.0
2012-05-24 11:30:00,36.4,36.41,36.35,36.36,61900.0,29.2366,29.2447,29.1965,29.2045,61900.0
2012-05-24 11:35:00,36.36,36.38,36.36,36.38,35700.0,29.2045,29.2206,29.2045,29.2206,35700.0
2012-05-24 11:40:00,36.38,36.39,36.35,36.35,31100.0,29.2206,29.2286,29.1965,29.1965,31100.0
2012-05-24 11:45:00,36.35,36.35,36.33,36.34,25200.0,29.1965,29.1965,29.1804,29.1884,25200.0
2012-05-24 11:50:00,36.34,36.36,36.33,36.36,34900.0,29.1884,29.2045,29.1804,29.2045,34900.0
2012-05-24 11:55:00,36.36,36.36,36.32,36.33,41700.0,29.2045,29.2045,29.1724,29.1804,41700.0
2012-05-24 12:00:00,36.33,36.34,36.26,36.26,74900.0,29.1804,29.1884,29.1242,29.1242,74900.0
2012-05-24 12:05:00,36.27,36.28,36.26,36.27,23900.0,29.1322,29.1402,29.1242,29.1322,23900.0
2012-05-24 12:10:00,36.28,36.3,36.25,36.26,72600.0,29.1402,29.1563,29.1161,29.1242,72600.0
2012-05-24 12:15:00,36.25,36.26,36.22,36.23,28600.0,29.1161,29.1242,29.092,29.1001,28600.0
2012-05-24 12:20:00,36.23,36.26,36.23,36.25,35000.0,29.1001,29.1242,29.1001,29.1161,35000.0
2012-05-24 12:25:00,36.26,36.27,36.23,36.24,16900.0,29.1242,29.1322,29.1001,29.1081,16900.0
2012-05-24 12:30:00,36.24,36.26,36.22,36.25,26300.0,29.1081,29.1242,29.092,29.1161,26300.0
2012-05-24 12:35:00,36.26,36.28,36.25,36.27,8600.0,29.1242,29.1402,29.1161,29.1322,8600.0
2012-05-24 12:40:00,36.27,36.29,36.26,36.28,14500.0,29.1322,29.1483,29.1242,29.1402,14500.0
2012-05-24 12:45:00,36.28,36.3,36.28,36.29,33800.0,29.1402,29.1563,29.1402,29.1483,33800.0
2012-05-24 12:50:00,36.29,36.3,36.24,36.25,28200.0,29.1483,29.1563,29.1081,29.1161,28200.0
2012-05-24 12:55:00,36.25,36.29,36.24,36.29,23500.0,29.1161,29.1483,29.1081,29.1483,23500.0
2012-05-24 13:00:00,36.28,36.35,36.28,36.34,29000.0,29.1402,29.1965,29.1402,29.1884,29000.0
2012-05-24 13:05:00,36.34,36.36,36.33,36.35,21900.0,29.1884,29.2045,29.1804,29.1965,21900.0
2012-05-24 13:10:00,36.36,36.36,36.34,36.35,21000.0,29.2045,29.2045,29.1884,29.1965,21000.0
2012-05-24 13:15:00,36.35,36.36,36.33,36.33,29700.0,29.1965,29.2045,29.1804,29.1804,29700.0
2012-05-24 13:20:00,36.33,36.34,36.32,36.33,13200.0,29.1804,29.1884,29.1724,29.1804,13200.0
2012-05-24 13:25:00,36.33,36.35,36.28,36.29,43800.0,29.1804,29.1965,29.1402,29.1483,43800.0
2012-05-24 13:30:00,36.28,36.3,36.26,36.3,17900.0,29.1402,29.1563,29.1242,29.1563,17900.0
2012-05-24 13:35:00,36.3,36.32,36.27,36.32,35300.0,29.1563,29.1724,29.1322,29.1724,35300.0
2012-05-24 13:40:00,36.32,36.34,36.31,36.33,20000.0,29.1724,29.1884,29.1643,29.1804,20000.0
2012-05-24 13:45:00,36.33,36.35,36.3,36.3,35000.0,29.1804,29.1965,29.1563,29.1563,35000.0
2012-05-24 13:50:00,36.3,36.31,36.27,36.28,22100.0,29.1563,29.1643,29.1322,29.1402,22100.0
2012-05-24 13:55:00,36.27,36.27,36.24,36.24,26800.0,29.1322,29.1322,29.1081,29.1081,26800.0
2012-05-24 14:00:00,36.23,36.29,36.23,36.28,24300.0,29.1001,29.1483,29.1001,29.1402,24300.0
2012-05-24 14:05:00,36.28,36.29,36.27,36.28,29000.0,29.1402,29.1483,29.1322,29.1402,29000.0
2012-05-24 14:10:00,36.27,36.28,36.23,36.25,60800.0,29.1322,29.1402,29.1001,29.1161,60800.0
2012-05-24 14:15:00,36.25,36.28,36.25,36.28,38500.0,29.1161,29.1402,29.1161,29.1402,38500.0
2012-05-24 14:20:00,36.28,36.29,36.26,36.28,71400.0,29.1402,29.1483,29.1242,29.1402,71400.0
2012-05-24 14:25:00,36.28,36.29,36.27,36.29,22500.0,29.1402,29.1483,29.1322,29.1483,22500.0
2012-05-24 14:30:00,36.28,36.31,36.27,36.3,37000.0,29.1402,29.1643,29.1322,29.1563,37000.0
2012-05-24 14:35:00,36.31,36.31,36.27,36.27,33500.0,29.1643,29.1643,29.1322,29.1322,33500.0
2012-05-24 14:40:00,36.26,36.26,36.21,36.23,66200.0,29.1242,29.1242,29.084,29.1001,66200.0
2012-05-24 14:45:00,36.24,36.26,36.22,36.26,22300.0,29.1081,29.1242,29.092,29.1242,22300.0
2012-05-24 14:50:00,36.26,36.27,36.25,36.27,21100.0,29.1242,29.1322,29.1161,29.1322,21100.0
2012-05-24 14:55:00,36.27,36.28,36.23,36.24,54900.0,29.1322,29.1402,29.1001,29.1081,54900.0
2012-05-24 15:00:00,36.24,36.31,36.24,36.29,39300.0,29.1081,29.1643,29.1081,29.1483,39300.0
2012-05-24 15:05:00,36.29,36.29,36.27,36.28,16000.0,29.1483,29.1483,29.1322,29.1402,16000.0
2012-05-24 15:10:00,36.28,36.28,36.24,36.26,41100.0,29.1402,29.1402,29.1081,29.1242,41100.0
2012-05-24 15:15:00,36.26,36.3,36.24,36.3,37200.0,29.1242,29.1563,29.1081,29.1563,37200.0
2012-05-24 15:20:00,36.3,36.32,36.28,36.32,162000.0,29.1563,29.1724,29.1402,29.1724,162000.0
2012-05-24 15:25:00,36.32,36.42,36.32,36.39,121600.0,29.1724,29.2527,29.1724,29.2286,121600.0
2012-05-24 15:30:00,36.39,36.42,36.35,36.35,66500.0,29.2286,29.2527,29.1965,29.1965,66500.0
2012-05-24 15:35:00,36.36,36.37,36.35,36.36,64000.0,29.2045,29.2125,29.1965,29.2045,64000.0
2012-05-24 15:40:00,36.37,36.39,36.36,36.37,240800.0,29.2125,29.2286,29.2045,29.2125,240800.0
2012-05-24 15:45:00,36.38,36.42,36.37,36.42,184300.0,29.2206,29.2527,29.2125,29.2527,184300.0
2012-05-24 15:50:00,36.42,36.48,36.41,36.48,175300.0,29.2527,29.3009,29.2447,29.3009,175300.0
2012-05-24 15:55:00,36.47,36.48,36.45,36.46,666500.0,29.2928,29.3009,29.2768,29.2848,666500.0
2012-05-25 09:30:00,36.42,36.46,36.37,36.42,53100.0,29.2527,29.2848,29.2125,29.2527,53100.0
2012-05-25 09:35:00,36.42,36.47,36.41,36.45,18000.0,29.2527,29.2928,29.2447,29.2768,18000.0
2012-05-25 09:40:00,36.46,36.46,36.43,36.43,30800.0,29.2848,29.2848,29.2607,29.2607,30800.0
2012-05-25 09:45:00,36.43,36.5,36.43,36.5,14400.0,29.2607,29.3169,29.2607,29.3169,14400.0
2012-05-25 09:50:00,36.5,36.54,36.47,36.54,27300.0,29.3169,29.3491,29.2928,29.3491,27300.0
2012-05-25 09:55:00,36.52,36.57,36.51,36.55,105200.0,29.333,29.3732,29.325,29.3571,105200.0
2012-05-25 10:00:00,36.55,36.6,36.53,36.59,38500.0,29.3571,29.3973,29.341,29.3892,38500.0
2012-05-25 10:05:00,36.58,36.58,36.51,36.51,47500.0,29.3812,29.3812,29.325,29.325,47500.0
2012-05-25 10:10:00,36.52,36.52,36.47,36.5,21000.0,29.333,29.333,29.2928,29.3169,21000.0
2012-05-25 10:15:00,36.49,36.52,36.47,36.51,15500.0,29.3089,29.333,29.2928,29.325,15500.0
2012-05-25 10:20:00,36.51,36.55,36.51,36.55,23600.0,29.325,29.3571,29.325,29.3571,23600.0
2012-05-25 10:25:00,36.55,36.56,36.52,36.56,19300.0,29.3571,29.3651,29.333,29.3651,19300.0
2012-05-25 10:30:00,36.56,36.6,36.55,36.59,20500.0,29.3651,29.3973,29.3571,29.3892,20500.0
2012-05-25 10:35:00,36.59,36.62,36.58,36.59,14900.0,29.3892,29.4133,29.3812,29.3892,14900.0
2012-05-25 10:40:00,36.59,36.59,36.51,36.51,25700.0,29.3892,29.3892,29.325,29.325,25700.0
2012-05-25 10:45:00,36.51,36.51,36.47,36.49,35800.0,29.325,29.325,29.2928,29.3089,35800.0
2012-05-25 10:50:00,36.49,36.52,36.48,36.51,105600.0,29.3089,29.333,29.3009,29.325,105600.0
2012-05-25 10:55:00,36.5,36.54,36.5,36.51,90300.0,29.3169,29.3491,29.3169,29.325,90300.0
2012-05-25 11:00:00,36.5,36.56,36.5,36.55,29100.0,29.3169,29.3651,29.3169,29.3571,29100.0
2012-05-25 11:05:00,36.56,36.57,36.55,36.56,29500.0,29.3651,29.3732,29.3571,29.3651,29500.0
2012-05-25 11:10:00,36.56,36.57,36.55,36.57,41500.0,29.3651,29.3732,29.3571,29.3732,41500.0
2012-05-25 11:15:00,36.56,36.58,36.54,36.56,30100.0,29.3651,29.3812,29.3491,29.3651,30100.0
2012-05-25 11:20:00,36.56,36.59,36.55,36.59,20900.0,29.3651,29.3892,29.3571,29.3892,20900.0
2012-05-25 11:25:00,36.58,36.6,36.57,36.57,73100.0,29.3812,29.3973,29.3732,29.3732,73100.0
2012-05-25 11:30:00,36.57,36.57,36.52,36.54,85300.0,29.3732,29.3732,29.333,29.3491,85300.0
2012-05-25 11:35:00,36.53,36.54,36.52,36.53,57600.0,29.341,29.3491,29.333,29.341,57600.0
2012-05-25 11:40:00,36.53,36.55,36.52,36.52,45700.0,29.341,29.3571,29.333,29.333,45700.0
2012-05-25 11:45:00,36.53,36.55,36.53,36.55,7300.0,29.341,29.3571,29.341,29.3571,7300.0
2012-05-25 11:50:00,36.54,36.58,36.53,36.58,33500.0,29.3491,29.3812,29.341,29.3812,33500.0
2012-05-25 11:55:00,36.57,36.58,36.57,36.58,11200.0,29.3732,29.3812,29.3732,29.3812,11200.0
2012-05-25 12:00:00,36.58,36.58,36.53,36.53,19400.0,29.3812,29.3812,29.341,29.341,19400.0
2012-05-25 12:05:00,36.52,36.54,36.51,36.52,9100.0,29.333,29.3491,29.325,29.333,9100.0
2012-05-25 12:10:00,36.52,36.53,36.51,36.51,23800.0,29.333,29.341,29.325,29.325,23800.0
2012-05-25 12:15:00,36.51,36.51,36.5,36.5,4500.0,29.325,29.325,29.3169,29.3169,4500.0
2012-05-25 12:20:00,36.49,36.49,36.47,36.47,8100.0,29.3089,29.3089,29.2928,29.2928,8100.0
2012-05-25 12:25:00,36.47,36.47,36.44,36.45,9200.0,29.2928,29.2928,29.2688,29.2768,9200.0
2012-05-25 12:30:00,36.44,36.47,36.44,36.46,16000.0,29.2688,29.2928,29.2688,29.2848,16000.0
2012-05-25 12:35:00,36.47,36.49,36.47,36.49,28400.0,29.2928,29.3089,29.2928,29.3089,28400.0
2012-05-25 12:40:00,36.48,36.49,36.47,36.49,38700.0,29.3009,29.3089,29.2928,29.3089,38700.0
2012-05-25 12:45:00,36.49,36.5,36.48,36.49,73000.0,29.3089,29.3169,29.3009,29.3089,73000.0
2012-05-25 12:50:00,36.48,36.5,36.47,36.5,37800.0,29.3009,29.3169,29.2928,29.3169,37800.0
2012-05-25 12:55:00,36.5,36.5,36.48,36.49,56100.0,29.3169,29.3169,29.3009,29.3089,56100.0
2012-05-25 13:00:00,36.48,36.48,36.46,36.46,7700.0,29.3009,29.3009,29.2848,29.2848,7700.0
2012-05-25 13:05:00,36.46,36.48,36.46,36.48,9600.0,29.2848,29.3009,29.2848,29.3009,9600.0
2012-05-25 13:10:00,36.47,36.48,36.46,36.47,9000.0,29.2928,29.3009,29.2848,29.2928,9000.0
2012-05-25 13:15:00,36.47,36.49,36.46,36.49,18600.0,29.2928,29.3089,29.2848,29.3089,18600.0
2012-05-25 13:20:00,36.49,36.5,36.48,36.49,5600.0,29.3089,29.3169,29.3009,29.3089,5600.0
2012-05-25 13:25:00,36.5,36.51,36.48,36.48,26500.0,29.3169,29.325,29.3009,29.3009,26500.0
2012-05-25 13:30:00,36.48,36.49,36.48,36.49,4000.0,29.3009,29.3089,29.3009,29.3089,4000.0
2012-05-25 13:35:00,36.48,36.48,36.48,36.48,6700.0,29.3009,29.3009,29.3009,29.3009,6700.0
2012-05-25 13:40:00,36.48,36.49,36.47,36.48,28300.0,29.3009,29.3089,29.2928,29.3009,28300.0
2012-05-25 13:45:00,36.48,36.48,36.47,36.48,3300.0,29.3009,29.3009,29.2928,29.3009,3300.0
2012-05-25 13:50:00,36.48,36.48,36.46,36.46,24600.0,29.3009,29.3009,29.2848,29.2848,24600.0
2012-05-25 13:55:00,36.46,36.48,36.46,36.47,9200.0,29.2848,29.3009,29.2848,29.2928,9200.0
2012-05-25 14:00:00,36.47,36.47,36.46,36.46,9900.0,29.2928,29.2928,29.2848,29.2848,9900.0
2012-05-25 14:05:00,36.47,36.48,36.46,36.46,8800.0,29.2928,29.3009,29.2848,29.2848,8800.0
2012-05-25 14:10:00,36.46,36.46,36.45,36.45,6400.0,29.2848,29.2848,29.2768,29.2768,6400.0
2012-05-25 14:15:00,36.45,36.46,36.43,36.43,13300.0,29.2768,29.2848,29.2607,29.2607,13300.0
2012-05-25 14:20:00,36.43,36.43,36.4,36.42,17400.0,29.2607,29.2607,29.2366,29.2527,17400.0
2012-05-25 14:25:00,36.42,36.45,36.4,36.44,29800.0,29.2527,29.2768,29.2366,29.2688,29800.0
2012-05-25 14:30:00,36.44,36.46,36.44,36.44,13400.0,29.2688,29.2848,29.2688,29.2688,13400.0
2012-05-25 14:35:00,36.43,36.44,36.42,36.43,14200.0,29.2607,29.2688,29.2527,29.2607,14200.0
2012-05-25 14:40:00,36.43,36.44,36.41,36.41,109100.0,29.2607,29.2688,29.2447,29.2447,109100.0
2012-05-25 14:45:00,36.41,36.42,36.37,36.39,23000.0,29.2447,29.2527,29.2125,29.2286,23000.0
2012-05-25 14:50:00,36.38,36.42,36.38,36.42,22400.0,29.2206,29.2527,29.2206,29.2527,22400.0
2012-05-25 14:55:00,36.42,36.42,36.41,36.41,8000.0,29.2527,29.2527,29.2447,29.2447,8000.0
2012-05-25 15:00:00,36.42,36.45,36.41,36.43,12500.0,29.2527,29.2768,29.2447,29.2607,12500.0
2012-05-25 15:05:00,36.44,36.44,36.41,36.43,19400.0,29.2688,29.2688,29.2447,29.2607,19400.0
2012-05-25 15:10:00,36.43,36.44,36.39,36.39,60800.0,29.2607,29.2688,29.2286,29.2286,60800.0
2012-05-25 15:15:00,36.39,36.39,36.38,36.38,22600.0,29.2286,29.2286,29.2206,29.2206,22600.0
2012-05-25 15:20:00,36.38,36.38,36.31,36.33,63200.0,29.2206,29.2206,29.1643,29.1804,63200.0
2012-05-25 15:25:00,36.32,36.35,36.31,36.35,12900.0,29.1724,29.1965,29.1643,29.1965,12900.0
2012-05-25 15:30:00,36.35,36.41,36.33,36.38,142400.0,29.1965,29.2447,29.1804,29.2206,142400.0
2012-05-25 15:35:00,36.39,36.39,36.37,36.39,28600.0,29.2286,29.2286,29.2125,29.2286,28600.0
2012-05-25 15:40:00,36.39,36.41,36.38,36.4,26700.0,29.2286,29.2447,29.2206,29.2366,26700.0
2012-05-25 15:45:00,36.4,36.43,36.39,36.41,72100.0,29.2366,29.2607,29.2286,29.2447,72100.0
2012-05-25 15:50:00,36.42,36.43,36.39,36.4,113800.0,29.2527,29.2607,29.2286,29.2366,113800.0
2012-05-25 15:55:00,36.4,36.42,36.39,36.41,392900.0,29.2366,29.2527,29.2286,29.2447,392900.0
2012-05-29 09:30:00,36.59,36.62,36.47,36.47,108100.0,29.3892,29.4133,29.2928,29.2928,108100.0
2012-05-29 09:35:00,36.48,36.54,36.47,36.53,51200.0,29.3009,29.3491,29.2928,29.341,51200.0
2012-05-29 09:40:00,36.52,36.58,36.51,36.58,56400.0,29.333,29.3812,29.325,29.3812,56400.0
2012-05-29 09:45:00,36.58,36.61,36.58,36.6,63100.0,29.3812,29.4053,29.3812,29.3973,63100.0
2012-05-29 09:50:00,36.6,36.64,36.6,36.63,22600.0,29.3973,29.4294,29.3973,29.4214,22600.0
2012-05-29 09:55:00,36.63,36.66,36.62,36.62,73600.0,29.4214,29.4455,29.4133,29.4133,73600.0
2012-05-29 10:00:00,36.63,36.65,36.56,36.65,77700.0,29.4214,29.4374,29.3651,29.4374,77700.0
2012-05-29 10:05:00,36.67,36.7,36.65,36.66,70200.0,29.4535,29.4776,29.4374,29.4455,70200.0
2012-05-29 10:10:00,36.65,36.71,36.65,36.69,202400.0,29.4374,29.4856,29.4374,29.4696,202400.0
2012-05-29 10:15:00,36.69,36.71,36.68,36.71,27500.0,29.4696,29.4856,29.4615,29.4856,27500.0
2012-05-29 10:20:00,36.71,36.73,36.68,36.69,254300.0,29.4856,29.5017,29.4615,29.4696,254300.0
2012-05-29 10:25:00,36.69,36.7,36.68,36.69,15400.0,29.4696,29.4776,29.4615,29.4696,15400.0
2012-05-29 10:30:00,36.69,36.75,36.68,36.73,230900.0,29.4696,29.5177,29.4615,29.5017,230900.0
2012-05-29 10:35:00,36.73,36.73,36.69,36.69,32800.0,29.5017,29.5017,29.4696,29.4696,32800.0
2012-05-29 10:40:00,36.7,36.7,36.69,36.7,14300.0,29.4776,29.4776,29.4696,29.4776,14300.0
2012-05-29 10:45:00,36.71,36.71,36.69,36.69,11300.0,29.4856,29.4856,29.4696,29.4696,11300.0
2012-05-29 10:50:00,36.7,36.71,36.69,36.7,18600.0,29.4776,29.4856,29.4696,29.4776,18600.0
2012-05-29 10:55:00,36.7,36.7,36.68,36.69,21900.0,29.4776,29.4776,29.4615,29.4696,21900.0
2012-05-29 11:00:00,36.69,36.69,36.68,36.69,14600.0,29.4696,29.4696,29.4615,29.4696,14600.0
2012-05-29 11:05:00,36.69,36.69,36.65,36.66,94700.0,29.4696,29.4696,29.4374,29.4455,94700.0
2012-05-29 11:10:00,36.66,36.67,36.65,36.67,6200.0,29.4455,29.4535,29.4374,29.4535,6200.0
2012-05-29 11:15:00,36.67,36.67,36.66,36.66,10600.0,29.4535,29.4535,29.4455,29.4455,10600.0
2012-05-29 11:20:00,36.66,36.66,36.64,36.65,82600.0,29.4455,29.4455,29.4294,29.4374,82600.0
2012-05-29 11:25:00,36.65,36.67,36.65,36.66,23300.0,29.4374,29.4535,29.4374,29.4455,23300.0
2012-05-29 11:30:00,36.67,36.67,36.63,36.64,13100.0,29.4535,29.4535,29.4214,29.4294,13100.0
2012-05-29 11:35:00,36.64,36.64,36.55,36.56,48200.0,29.4294,29.4294,29.3571,29.3651,48200.0
2012-05-29 11:40:00,36.56,36.56,36.51,36.52,48000.0,29.3651,29.3651,29.325,29.333,48000.0
2012-05-29 11:45:00,36.52,36.52,36.47,36.49,38600.0,29.333,29.333,29.2928,29.3089,38600.0
2012-05-29 11:50:00,36.48,36.51,36.48,36.51,14500.0,29.3009,29.325,29.3009,29.325,14500.0
2012-05-29 11:55:00,36.51,36.52,36.48,36.48,135600.0,29.325,29.333,29.3009,29.3009,135600.0
2012-05-29 12:00:00,36.48,36.49,36.43,36.44,91500.0,29.3009,29.3089,29.2607,29.2688,91500.0
2012-05-29 12:05:00,36.45,36.48,36.45,36.48,16000.0,29.2768,29.3009,29.2768,29.3009,16000.0
2012-05-29 12:10:00,36.48,36.48,36.45,36.45,16400.0,29.3009,29.3009,29.2768,29.2768,16400.0
2012-05-29 12:15:00,36.45,36.47,36.44,36.47,21200.0,29.2768,29.2928,29.2688,29.2928,21200.0
2012-05-29 12:20:00,36.47,36.47,36.45,36.45,29600.0,29.2928,29.2928,29.2768,29.2768,29600.0
2012-05-29 12:25:00,36.45,36.48,36.45,36.47,16300.0,29.2768,29.3009,29.2768,29.2928,16300.0
2012-05-29 12:30:00,36.47,36.47,36.42,36.43,47300.0,29.2928,29.2928,29.2527,29.2607,47300.0
2012-05-29 12:35:00,36.43,36.45,36.43,36.45,23600.0,29.2607,29.2768,29.2607,29.2768,23600.0
2012-05-29 12:40:00,36.45,36.48,36.45,36.48,27200.0,29.2768,29.3009,29.2768,29.3009,27200.0
2012-05-29 12:45:00,36.48,36.5,36.47,36.49,27400.0,29.3009,29.3169,29.2928,29.3089,27400.0
2012-05-29 12:50:00,36.48,36.51,36.48,36.5,11100.0,29.3009,29.325,29.3009,29.3169,11100.0
2012-05-29 12:55:00,36.5,36.5,36.46,36.46,6300.0,29.3169,29.3169,29.2848,29.2848,6300.0
2012-05-29 13:00:00,36.46,36.48,36.45,36.47,18700.0,29.2848,29.3009,29.2768,29.2928,18700.0
2012-05-29 13:05:00,36.47,36.47,36.45,36.47,14700.0,29.2928,29.2928,29.2768,29.2928,14700.0
2012-05-29 13:10:00,36.47,36.51,36.46,36.49,25700.0,29.2928,29.325,29.2848,29.3089,25700.0
2012-05-29 13:15:00,36.49,36.5,36.47,36.48,43700.0,29.3089,29.3169,29.2928,29.3009,43700.0
2012-05-29 13:20:00,36.48,36.48,36.45,36.46,27300.0,29.3009,29.3009,29.2768,29.2848,27300.0
2012-05-29 13:25:00,36.47,36.47,36.44,36.44,23500.0,29.2928,29.2928,29.2688,29.2688,23500.0
2012-05-29 13:30:00,36.44,36.45,36.43,36.44,29700.0,29.2688,29.2768,29.2607,29.2688,29700.0
2012-05-29 13:35:00,36.44,36.45,36.43,36.44,25900.0,29.2688,29.2768,29.2607,29.2688,25900.0
2012-05-29 13:40:00,36.44,36.47,36.44,36.47,43200.0,29.2688,29.2928,29.2688,29.2928,43200.0
2012-05-29 13:45:00,36.46,36.5,36.46,36.48,114100.0,29.2848,29.3169,29.2848,29.3009,114100.0
2012-05-29 13:50:00,36.47,36.47,36.45,36.45,25100.0,29.2928,29.2928,29.2768,29.2768,25100.0
2012-05-29 13:55:00,36.46,36.47,36.45,36.46,45000.0,29.2848,29.2928,29.2768,29.2848,45000.0
2012-05-29 14:00:00,36.47,36.48,36.45,36.46,44700.0,29.2928,29.3009,29.2768,29.2848,44700.0
2012-05-29 14:05:00,36.46,36.47,36.45,36.45,33100.0,29.2848,29.2928,29.2768,29.2768,33100.0
2012-05-29 14:10:00,36.45,36.51,36.45,36.5,54900.0,29.2768,29.325,29.2768,29.3169,54900.0
2012-05-29 14:15:00,36.5,36.51,36.48,36.51,74700.0,29.3169,29.325,29.3009,29.325,74700.0
2012-05-29 14:20:00,36.5,36.51,36.48,36.48,43300.0,29.3169,29.325,29.3009,29.3009,43300.0
2012-05-29 14:25:00,36.49,36.5,36.48,36.5,78300.0,29.3089,29.3169,29.3009,29.3169,78300.0
2012-05-29 14:30:00,36.49,36.5,36.48,36.49,50800.0,29.3089,29.3169,29.3009,29.3089,50800.0
2012-05-29 14:35:00,36.5,36.5,36.47,36.48,44100.0,29.3169,29.3169,29.2928,29.3009,44100.0
2012-05-29 14:40:00,36.48,36.48,36.46,36.46,22300.0,29.3009,29.3009,29.2848,29.2848,22300.0
2012-05-29 14:45:00,36.47,36.48,36.46,36.46,41000.0,29.2928,29.3009,29.2848,29.2848,41000.0
2012-05-29 14:50:00,36.46,36.5,36.46,36.49,65100.0,29.2848,29.3169,29.2848,29.3089,65100.0
2012-05-29 14:55:00,36.5,36.51,36.49,36.5,51500.0,29.3169,29.325,29.3089,29.3169,51500.0
2012-05-29 15:00:00,36.49,36.51,36.48,36.48,50600.0,29.3089,29.325,29.3009,29.3009,50600.0
2012-05-29 15:05:00,36.49,36.5,36.47,36.49,58800.0,29.3089,29.3169,29.2928,29.3089,58800.0
2012-05-29 15:10:00,36.5,36.52,36.5,36.52,56900.0,29.3169,29.333,29.3169,29.333,56900.0
2012-05-29 15:15:00,36.52,36.52,36.5,36.51,44800.0,29.333,29.333,29.3169,29.325,44800.0
2012-05-29 15:20:00,36.51,36.51,36.49,36.5,37400.0,29.325,29.325,29.3089,29.3169,37400.0
2012-05-29 15:25:00,36.49,36.5,36.48,36.48,48100.0,29.3089,29.3169,29.3009,29.3009,48100.0
2012-05-29 15:30:00,36.49,36.5,36.46,36.48,125200.0,29.3089,29.3169,29.2848,29.3009,125200.0
2012-05-29 15:35:00,36.49,36.53,36.48,36.51,184000.0,29.3089,29.341,29.3009,29.325,184000.0
2012-05-29 15:40:00,36.51,36.58,36.5,36.58,215200.0,29.325,29.3812,29.3169,29.3812,215200.0
2012-05-29 15:45:00,36.58,36.59,36.56,36.57,392600.0,29.3812,29.3892,29.3651,29.3732,392600.0
2012-05-29 15:50:00,36.56,36.57,36.55,36.57,204800.0,29.3651,29.3732,29.3571,29.3732,204800.0
2012-05-29 15:55:00,36.57,36.57,36.52,36.54,553700.0,29.3732,29.3732,29.333,29.3491,553700.0
2012-05-30 09:30:00,36.41,36.43,36.33,36.41,163400.0,29.2447,29.2607,29.1804,29.2447,163400.0
2012-05-30 09:35:00,36.41,36.41,36.33,36.35,42000.0,29.2447,29.2447,29.1804,29.1965,42000.0
2012-05-30 09:40:00,36.34,36.37,36.31,36.35,56600.0,29.1884,29.2125,29.1643,29.1965,56600.0
2012-05-30 09:45:00,36.34,36.37,36.33,36.37,24300.0,29.1884,29.2125,29.1804,29.2125,24300.0
2012-05-30 09:50:00,36.36,36.4,36.34,36.4,35200.0,29.2045,29.2366,29.1884,29.2366,35200.0
2012-05-30 09:55:00,36.4,36.4,36.37,36.37,66300.0,29.2366,29.2366,29.2125,29.2125,66300.0
2012-05-30 10:00:00,36.35,36.37,36.3,36.32,39400.0,29.1965,29.2125,29.1563,29.1724,39400.0
2012-05-30 10:05:00,36.33,36.4,36.33,36.39,69200.0,29.1804,29.2366,29.1804,29.2286,69200.0
2012-05-30 10:10:00,36.39,36.39,36.34,36.35,31400.0,29.2286,29.2286,29.1884,29.1965,31400.0
2012-05-30 10:15:00,36.35,36.39,36.33,36.33,42200.0,29.1965,29.2286,29.1804,29.1804,42200.0
2012-05-30 10:20:00,36.33,36.38,36.3,36.38,49100.0,29.1804,29.2206,29.1563,29.2206,49100.0
2012-05-30 10:25:00,36.38,36.4,36.37,36.39,22200.0,29.2206,29.2366,29.2125,29.2286,22200.0
2012-05-30 10:30:00,36.38,36.41,36.38,36.4,15600.0,29.2206,29.2447,29.2206,29.2366,15600.0
2012-05-30 10:35:00,36.4,36.4,36.33,36.33,24800.0,29.2366,29.2366,29.1804,29.1804,24800.0
2012-05-30 10:40:00,36.34,36.35,36.3,36.33,10900.0,29.1884,29.1965,29.1563,29.1804,10900.0
2012-05-30 10:45:00,36.33,36.35,36.31,36.32,20600.0,29.1804,29.1965,29.1643,29.1724,20600.0
2012-05-30 10:50:00,36.33,36.36,36.33,36.35,10800.0,29.1804,29.2045,29.1804,29.1965,10800.0
2012-05-30 10:55:00,36.35,36.35,36.3,36.3,10400.0,29.1965,29.1965,29.1563,29.1563,10400.0
2012-05-30 11:00:00,36.3,36.31,36.28,36.3,13200.0,29.1563,29.1643,29.1402,29.1563,13200.0
2012-05-30 11:05:00,36.3,36.35,36.28,36.35,392500.0,29.1563,29.1965,29.1402,29.1965,392500.0
2012-05-30 11:10:00,36.34,36.36,36.33,36.36,47200.0,29.1884,29.2045,29.1804,29.2045,47200.0
2012-05-30 11:15:00,36.37,36.37,36.35,36.36,7300.0,29.2125,29.2125,29.1965,29.2045,7300.0
2012-05-30 11:20:00,36.36,36.36,36.33,36.36,33500.0,29.2045,29.2045,29.1804,29.2045,33500.0
2012-05-30 11:25:00,36.36,36.37,36.35,36.36,24700.0,29.2045,29.2125,29.1965,29.2045,24700.0
2012-05-30 11:30:00,36.36,36.37,36.32,36.32,34100.0,29.2045,29.2125,29.1724,29.1724,34100.0
2012-05-30 11:35:00,36.32,36.35,36.32,36.35,60700.0,29.1724,29.1965,29.1724,29.1965,60700.0
2012-05-30 11:40:00,36.34,36.34,36.31,36.32,58100.0,29.1884,29.1884,29.1643,29.1724,58100.0
2012-05-30 11:45:00,36.32,36.32,36.28,36.29,28700.0,29.1724,29.1724,29.1402,29.1483,28700.0
2012-05-30 11:50:00,36.29,36.32,36.29,36.3,16100.0,29.1483,29.1724,29.1483,29.1563,16100.0
2012-05-30 11:55:00,36.3,36.32,36.28,36.32,11600.0,29.1563,29.1724,29.1402,29.1724,11600.0
2012-05-30 12:00:00,36.31,36.32,36.23,36.24,45300.0,29.1643,29.1724,29.1001,29.1081,45300.0
2012-05-30 12:05:00,36.24,36.29,36.24,36.29,13800.0,29.1081,29.1483,29.1081,29.1483,13800.0
2012-05-30 12:10:00,36.29,36.29,36.28,36.28,4800.0,29.1483,29.1483,29.1402,29.1402,4800.0
2012-05-30 12:15:00,36.28,36.29,36.27,36.28,5300.0,29.1402,29.1483,29.1322,29.1402,5300.0
2012-05-30 12:20:00,36.28,36.28,36.26,36.26,14800.0,29.1402,29.1402,29.1242,29.1242,14800.0
2012-05-30 12:25:00,36.26,36.27,36.24,36.25,46200.0,29.1242,29.1322,29.1081,29.1161,46200.0
2012-05-30 12:30:00,36.25,36.26,36.24,36.24,31400.0,29.1161,29.1242,29.1081,29.1081,31400.0
2012-05-30 12:35:00,36.24,36.25,36.23,36.25,15200.0,29.1081,29.1161,29.1001,29.1161,15200.0
2012-05-30 12:40:00,36.25,36.27,36.24,36.26,12300.0,29.1161,29.1322,29.1081,29.1242,12300.0
2012-05-30 12:45:00,36.27,36.29,36.27,36.28,9000.0,29.1322,29.1483,29.1322,29.1402,9000.0
2012-05-30 12:50:00,36.28,36.3,36.28,36.29,14500.0,29.1402,29.1563,29.1402,29.1483,14500.0
2012-05-30 12:55:00,36.29,36.29,36.28,36.29,18700.0,29.1483,29.1483,29.1402,29.1483,18700.0
2012-05-30 13:00:00,36.29,36.3,36.27,36.27,34300.0,29.1483,29.1563,29.1322,29.1322,34300.0
2012-05-30 13:05:00,36.27,36.28,36.27,36.27,18000.0,29.1322,29.1402,29.1322,29.1322,18000.0
2012-05-30 13:10:00,36.27,36.28,36.26,36.26,10000.0,29.1322,29.1402,29.1242,29.1242,10000.0
2012-05-30 13:15:00,36.26,36.29,36.26,36.28,23400.0,29.1242,29.1483,29.1242,29.1402,23400.0
2012-05-30 13:20:00,36.28,36.3,36.27,36.3,58400.0,29.1402,29.1563,29.1322,29.1563,58400.0
2012-05-30 13:25:00,36.3,36.3,36.3,36.3,9300.0,29.1563,29.1563,29.1563,29.1563,9300.0
2012-05-30 13:30:00,36.31,36.37,36.31,36.37,18900.0,29.1643,29.2125,29.1643,29.2125,18900.0
2012-05-30 13:35:00,36.36,36.37,36.34,36.34,26100.0,29.2045,29.2125,29.1884,29.1884,26100.0
2012-05-30 13:40:00,36.35,36.35,36.32,36.34,33000.0,29.1965,29.1965,29.1724,29.1884,33000.0
2012-05-30 13:45:00,36.34,36.36,36.33,36.34,10000.0,29.1884,29.2045,29.1804,29.1884,10000.0
2012-05-30 13:50:00,36.34,36.34,36.32,36.34,59500.0,29.1884,29.1884,29.1724,29.1884,59500.0
2012-05-30 13:55:00,36.34,36.36,36.32,36.34,81900.0,29.1884,29.2045,29.1724,29.1884,81900.0
2012-05-30 14:00:00,36.34,36.38,36.34,36.36,10500.0,29.1884,29.2206,29.1884,29.2045,10500.0
2012-05-30 14:05:00,36.36,36.36,36.34,36.34,81500.0,29.2045,29.2045,29.1884,29.1884,81500.0
2012-05-30 14:10:00,36.34,36.35,36.32,36.33,16800.0,29.1884,29.1965,29.1724,29.1804,16800.0
2012-05-30 14:15:00,36.33,36.34,36.32,36.34,8800.0,29.1804,29.1884,29.1724,29.1884,8800.0
2012-05-30 14:20:00,36.34,36.35,36.31,36.33,18200.0,29.1884,29.1965,29.1643,29.1804,18200.0
2012-05-30 14:25:00,36.33,36.33,36.3,36.32,20700.0,29.1804,29.1804,29.1563,29.1724,20700.0
2012-05-30 14:30:00,36.32,36.33,36.3,36.33,36500.0,29.1724,29.1804,29.1563,29.1804,36500.0
2012-05-30 14:35:00,36.32,36.34,36.31,36.32,8900.0,29.1724,29.1884,29.1643,29.1724,8900.0
2012-05-30 14:40:00,36.31,36.33,36.3,36.33,33300.0,29.1643,29.1804,29.1563,29.1804,33300.0
2012-05-30 14:45:00,36.33,36.33,36.31,36.31,17800.0,29.1804,29.1804,29.1643,29.1643,17800.0
2012-05-30 14:50:00,36.3,36.31,36.29,36.3,7400.0,29.1563,29.1643,29.1483,29.1563,7400.0
2012-05-30 14:55:00,36.3,36.32,36.3,36.3,27500.0,29.1563,29.1724,29.1563,29.1563,27500.0
2012-05-30 15:00:00,36.3,36.33,36.29,36.29,21200.0,29.1563,29.1804,29.1483,29.1483,21200.0
2012-05-30 15:05:00,36.28,36.3,36.27,36.3,31100.0,29.1402,29.1563,29.1322,29.1563,31100.0
2012-05-30 15:10:00,36.29,36.3,36.23,36.24,31000.0,29.1483,29.1563,29.1001,29.1081,31000.0
2012-05-30 15:15:00,36.24,36.28,36.22,36.28,87000.0,29.1081,29.1402,29.092,29.1402,87000.0
2012-05-30 15:20:00,36.27,36.28,36.24,36.28,55500.0,29.1322,29.1402,29.1081,29.1402,55500.0
2012-05-30 15:25:00,36.28,36.34,36.27,36.32,134500.0,29.1402,29.1884,29.1322,29.1724,134500.0
2012-05-30 15:30:00,36.32,36.33,36.29,36.32,51800.0,29.1724,29.1804,29.1483,29.1724,51800.0
2012-05-30 15:35:00,36.31,36.34,36.31,36.34,72300.0,29.1643,29.1884,29.1643,29.1884,72300.0
2012-05-30 15:40:00,36.34,36.34,36.31,36.31,101200.0,29.1884,29.1884,29.1643,29.1643,101200.0
2012-05-30 15:45:00,36.32,36.35,36.32,36.34,106400.0,29.1724,29.1965,29.1724,29.1884,106400.0
2012-05-30 15:50:00,36.34,36.36,36.31,36.31,88600.0,29.1884,29.2045,29.1643,29.1643,88600.0
2012-05-30 15:55:00,36.31,36.34,36.28,36.29,415200.0,29.1643,29.1884,29.1402,29.1483,415200.0
2012-05-31 09:30:00,36.33,36.33,36.27,36.33,49800.0,29.1804,29.1804,29.1322,29.1804,49800.0
2012-05-31 09:35:00,36.32,36.34,36.31,36.32,90800.0,29.1724,29.1884,29.1643,29.1724,90800.0
2012-05-31 09:40:00,36.33,36.36,36.26,36.26,111200.0,29.1804,29.2045,29.1242,29.1242,111200.0
2012-05-31 09:45:00,36.26,36.28,36.18,36.19,94000.0,29.1242,29.1402,29.0599,29.068,94000.0
2012-05-31 09:50:00,36.19,36.22,36.18,36.19,35200.0,29.068,29.092,29.0599,29.068,35200.0
2012-05-31 09:55:00,36.19,36.21,36.18,36.21,74600.0,29.068,29.084,29.0599,29.084,74600.0
2012-05-31 10:00:00,36.21,36.24,36.2,36.2,34300.0,29.084,29.1081,29.076,29.076,34300.0
2012-05-31 10:05:00,36.19,36.22,36.17,36.18,27000.0,29.068,29.092,29.0519,29.0599,27000.0
2012-05-31 10:10:00,36.18,36.18,36.13,36.15,21000.0,29.0599,29.0599,29.0198,29.0358,21000.0
2012-05-31 10:15:00,36.15,36.2,36.14,36.19,23200.0,29.0358,29.076,29.0278,29.068,23200.0
2012-05-31 10:20:00,36.19,36.2,36.14,36.14,23400.0,29.068,29.076,29.0278,29.0278,23400.0
2012-05-31 10:25:00,36.13,36.16,36.13,36.16,16500.0,29.0198,29.0439,29.0198,29.0439,16500.0
2012-05-31 10:30:00,36.15,36.15,36.12,36.15,47000.0,29.0358,29.0358,29.0117,29.0358,47000.0
2012-05-31 10:35:00,36.15,36.16,36.12,36.13,38500.0,29.0358,29.0439,29.0117,29.0198,38500.0
2012-05-31 10:40:00,36.12,36.13,36.08,36.08,36100.0,29.0117,29.0198,28.9796,28.9796,36100.0
2012-05-31 10:45:00,36.09,36.09,36.01,36.03,31700.0,28.9876,28.9876,28.9234,28.9394,31700.0
2012-05-31 10:50:00,36.03,36.05,36.02,36.04,15400.0,28.9394,28.9555,28.9314,28.9475,15400.0
2012-05-31 10:55:00,36.04,36.08,36.03,36.05,19800.0,28.9475,28.9796,28.9394,28.9555,19800.0
2012-05-31 11:00:00,36.05,36.05,35.97,35.97,50000.0,28.9555,28.9555,28.8912,28.8912,50000.0
2012-05-31 11:05:00,35.98,35.99,35.95,35.98,34800.0,28.8993,28.9073,28.8752,28.8993,34800.0
2012-05-31 11:10:00,35.98,35.99,35.96,35.97,30000.0,28.8993,28.9073,28.8832,28.8912,30000.0
2012-05-31 11:15:00,35.97,36.0,35.96,35.97,48200.0,28.8912,28.9153,28.8832,28.8912,48200.0
2012-05-31 11:20:00,35.98,36.02,35.97,36.02,7400.0,28.8993,28.9314,28.8912,28.9314,7400.0
2012-05-31 11:25:00,36.02,36.07,36.02,36.07,39100.0,28.9314,28.9716,28.9314,28.9716,39100.0
2012-05-31 11:30:00,36.06,36.15,36.06,36.15,46600.0,28.9635,29.0358,28.9635,29.0358,46600.0
2012-05-31 11:35:00,36.15,36.15,36.13,36.13,20200.0,29.0358,29.0358,29.0198,29.0198,20200.0
2012-05-31 11:40:00,36.13,36.13,36.09,36.09,13600.0,29.0198,29.0198,28.9876,28.9876,13600.0
2012-05-31 11:45:00,36.1,36.1,36.06,36.06,51300.0,28.9957,28.9957,28.9635,28.9635,51300.0
2012-05-31 11:50:00,36.06,36.08,36.05,36.08,19900.0,28.9635,28.9796,28.9555,28.9796,19900.0
2012-05-31 11:55:00,36.08,36.1,36.08,36.09,18300.0,28.9796,28.9957,28.9796,28.9876,18300.0
2012-05-31 12:00:00,36.09,36.12,36.08,36.1,55800.0,28.9876,29.0117,28.9796,28.9957,55800.0
2012-05-31 12:05:00,36.1,36.13,36.1,36.13,6600.0,28.9957,29.0198,28.9957,29.0198,6600.0
2012-05-31 12:10:00,36.13,36.16,36.12,36.16,57000.0,29.0198,29.0439,29.0117,29.0439,57000.0
2012-05-31 12:15:00,36.16,36.16,36.13,36.15,11000.0,29.0439,29.0439,29.0198,29.0358,11000.0
2012-05-31 12:20:00,36.15,36.21,36.15,36.19,68100.0,29.0358,29.084,29.0358,29.068,68100.0
2012-05-31 12:25:00,36.19,36.24,36.19,36.22,78200.0,29.068,29.1081,29.068,29.092,78200.0
2012-05-31 12:30:00,36.22,36.23,36.19,36.2,122000.0,29.092,29.1001,29.068,29.076,122000.0
2012-05-31 12:35:00,36.2,36.21,36.16,36.17,26900.0,29.076,29.084,29.0439,29.0519,26900.0
2012-05-31 12:40:00,36.17,36.19,36.17,36.17,11500.0,29.0519,29.068,29.0519,29.0519,11500.0
2012-05-31 12:45:00,36.18,36.18,36.16,36.18,12400.0,29.0599,29.0599,29.0439,29.0599,12400.0
2012-05-31 12:50:00,36.19,36.2,36.16,36.17,30500.0,29.068,29.076,29.0439,29.0519,30500.0
2012-05-31 12:55:00,36.16,36.18,36.16,36.16,26600.0,29.0439,29.0599,29.0439,29.0439,26600.0
2012-05-31 13:00:00,36.15,36.21,36.15,36.21,13900.0,29.0358,29.084,29.0358,29.084,13900.0
2012-05-31 13:05:00,36.2,36.27,36.2,36.24,62300.0,29.076,29.1322,29.076,29.1081,62300.0
2012-05-31 13:10:00,36.24,36.25,36.24,36.25,21400.0,29.1081,29.1161,29.1081,29.1161,21400.0
2012-05-31 13:15:00,36.26,36.28,36.26,36.26,77000.0,29.1242,29.1402,29.1242,29.1242,77000.0
2012-05-31 13:20:00,36.27,36.28,36.23,36.23,9800.0,29.1322,29.1402,29.1001,29.1001,9800.0
2012-05-31 13:25:00,36.22,36.22,36.2,36.2,24100.0,29.092,29.092,29.076,29.076,24100.0
2012-05-31 13:30:00,36.2,36.24,36.2,36.23,20800.0,29.076,29.1081,29.076,29.1001,20800.0
2012-05-31 13:35:00,36.22,36.22,36.16,36.17,11800.0,29.092,29.092,29.0439,29.0519,11800.0
2012-05-31 13:40:00,36.16,36.18,36.15,36.18,8400.0,29.0439,29.0599,29.0358,29.0599,8400.0
2012-05-31 13:45:00,36.18,36.18,36.14,36.14,32800.0,29.0599,29.0599,29.0278,29.0278,32800.0
2012-05-31 13:50:00,36.14,36.14,36.09,36.11,139700.0,29.0278,29.0278,28.9876,29.0037,139700.0
2012-05-31 13:55:00,36.11,36.11,36.1,36.11,6700.0,29.0037,29.0037,28.9957,29.0037,6700.0
2012-05-31 14:00:00,36.11,36.15,36.1,36.15,61700.0,29.0037,29.0358,28.9957,29.0358,61700.0
2012-05-31 14:05:00,36.15,36.16,36.14,36.15,12500.0,29.0358,29.0439,29.0278,29.0358,12500.0
2012-05-31 14:10:00,36.15,36.2,36.15,36.17,24400.0,29.0358,29.076,29.0358,29.0519,24400.0
2012-05-31 14:15:00,36.16,36.17,36.15,36.16,37700.0,29.0439,29.0519,29.0358,29.0439,37700.0
2012-05-31 14:20:00,36.15,36.15,36.11,36.12,23300.0,29.0358,29.0358,29.0037,29.0117,23300.0
2012-05-31 14:25:00,36.12,36.18,36.12,36.15,23400.0,29.0117,29.0599,29.0117,29.0358,23400.0
2012-05-31 14:30:00,36.15,36.18,36.13,36.16,51800.0,29.0358,29.0599,29.0198,29.0439,51800.0
2012-05-31 14:35:00,36.17,36.19,36.16,36.18,17000.0,29.0519,29.068,29.0439,29.0599,17000.0
2012-05-31 14:40:00,36.19,36.23,36.19,36.21,91200.0,29.068,29.1001,29.068,29.084,91200.0
2012-05-31 14:45:00,36.21,36.21,36.19,36.19,26000.0,29.084,29.084,29.068,29.068,26000.0
2012-05-31 14:50:00,36.19,36.19,36.16,36.18,25600.0,29.068,29.068,29.0439,29.0599,25600.0
2012-05-31 14:55:00,36.18,36.23,36.18,36.22,29900.0,29.0599,29.1001,29.0599,29.092,29900.0
2012-05-31 15:00:00,36.22,36.22,36.18,36.18,14500.0,29.092,29.092,29.0599,29.0599,14500.0
2012-05-31 15:05:00,36.19,36.23,36.19,36.22,147600.0,29.068,29.1001,29.068,29.092,147600.0
2012-05-31 15:10:00,36.22,36.25,36.22,36.23,85700.0,29.092,29.1161,29.092,29.1001,85700.0
2012-05-31 15:15:00,36.23,36.24,36.23,36.23,27100.0,29.1001,29.1081,29.1001,29.1001,27100.0
2012-05-31 15:20:00,36.23,36.24,36.22,36.24,29300.0,29.1001,29.1081,29.092,29.1081,29300.0
2012-05-31 15:25:00,36.24,36.34,36.24,36.33,64100.0,29.1081,29.1884,29.1081,29.1804,64100.0
2012-05-31 15:30:00,36.33,36.34,36.3,36.34,52400.0,29.1804,29.1884,29.1563,29.1884,52400.0
2012-05-31 15:35:00,36.34,36.41,36.34,36.39,54400.0,29.1884,29.2447,29.1884,29.2286,54400.0
2012-05-31 15:40:00,36.38,36.39,36.35,36.35,87100.0,29.2206,29.2286,29.1965,29.1965,87100.0
2012-05-31 15:45:00,36.36,36.36,36.24,36.25,186300.0,29.2045,29.2045,29.1081,29.1161,186300.0
2012-05-31 15:50:00,36.25,36.26,36.21,36.21,269300.0,29.1161,29.1242,29.084,29.084,269300.0
2012-05-31 15:55:00,36.21,36.22,36.15,36.16,813800.0,29.084,29.092,29.0358,29.0439,813800.0
2012-06-01 09:30:00,35.8,35.9,35.7,35.86,303800.0,28.7547,28.835,28.6744,28.8029,303800.0
2012-06-01 09:35:00,35.86,35.87,35.78,35.84,96100.0,28.8029,28.8109,28.7386,28.7868,96100.0
2012-06-01 09:40:00,35.83,35.84,35.76,35.76,58400.0,28.7788,28.7868,28.7226,28.7226,58400.0
2012-06-01 09:45:00,35.77,35.78,35.73,35.75,44300.0,28.7306,28.7386,28.6985,28.7145,44300.0
2012-06-01 09:50:00,35.76,35.79,35.69,35.7,91300.0,28.7226,28.7467,28.6664,28.6744,91300.0
2012-06-01 09:55:00,35.71,35.71,35.6,35.7,84700.0,28.6824,28.6824,28.5941,28.6744,84700.0
2012-06-01 10:00:00,35.68,35.79,35.67,35.76,175900.0,28.6583,28.7467,28.6503,28.7226,175900.0
2012-06-01 10:05:00,35.76,35.78,35.71,35.78,80400.0,28.7226,28.7386,28.6824,28.7386,80400.0
2012-06-01 10:10:00,35.78,35.79,35.68,35.68,46600.0,28.7386,28.7467,28.6583,28.6583,46600.0
2012-06-01 10:15:00,35.68,35.7,35.65,35.66,82100.0,28.6583,28.6744,28.6342,28.6423,82100.0
2012-06-01 10:20:00,35.66,35.66,35.61,35.66,64300.0,28.6423,28.6423,28.6021,28.6423,64300.0
2012-06-01 10:25:00,35.66,35.66,35.61,35.63,46300.0,28.6423,28.6423,28.6021,28.6182,46300.0
2012-06-01 10:30:00,35.64,35.64,35.59,35.62,96800.0,28.6262,28.6262,28.586,28.6101,96800.0
2012-06-01 10:35:00,35.62,35.63,35.61,35.61,45500.0,28.6101,28.6182,28.6021,28.6021,45500.0
2012-06-01 10:40:00,35.61,35.61,35.58,35.61,66800.0,28.6021,28.6021,28.578,28.6021,66800.0
2012-06-01 10:45:00,35.61,35.63,35.61,35.61,58800.0,28.6021,28.6182,28.6021,28.6021,58800.0
2012-06-01 10:50:00,35.62,35.62,35.57,35.57,74900.0,28.6101,28.6101,28.57,28.57,74900.0
2012-06-01 10:55:00,35.56,35.59,35.54,35.54,93400.0,28.5619,28.586,28.5459,28.5459,93400.0
2012-06-01 11:00:00,35.55,35.55,35.51,35.54,68900.0,28.5539,28.5539,28.5218,28.5459,68900.0
2012-06-01 11:05:00,35.53,35.53,35.5,35.5,103700.0,28.5378,28.5378,28.5137,28.5137,103700.0
2012-06-01 11:10:00,35.49,35.51,35.49,35.51,270000.0,28.5057,28.5218,28.5057,28.5218,270000.0
2012-06-01 11:15:00,35.52,35.57,35.52,35.56,61600.0,28.5298,28.57,28.5298,28.5619,61600.0
2012-06-01 11:20:00,35.56,35.56,35.54,35.55,43000.0,28.5619,28.5619,28.5459,28.5539,43000.0
2012-06-01 11:25:00,35.55,35.56,35.53,35.55,77400.0,28.5539,28.5619,28.5378,28.5539,77400.0
2012-06-01 11:30:00,35.56,35.56,35.54,35.55,32900.0,28.5619,28.5619,28.5459,28.5539,32900.0
2012-06-01 11:35:00,35.55,35.61,35.55,35.59,59300.0,28.5539,28.6021,28.5539,28.586,59300.0
2012-06-01 11:40:00,35.59,35.62,35.59,35.62,20200.0,28.586,28.6101,28.586,28.6101,20200.0
2012-06-01 11:45:00,35.62,35.63,35.62,35.62,11600.0,28.6101,28.6182,28.6101,28.6101,11600.0
2012-06-01 11:50:00,35.62,35.67,35.61,35.66,64200.0,28.6101,28.6503,28.6021,28.6423,64200.0
2012-06-01 11:55:00,35.66,35.68,35.65,35.67,53800.0,28.6423,28.6583,28.6342,28.6503,53800.0
2012-06-01 12:00:00,35.67,35.67,35.64,35.65,23100.0,28.6503,28.6503,28.6262,28.6342,23100.0
2012-06-01 12:05:00,35.65,35.66,35.64,35.66,55200.0,28.6342,28.6423,28.6262,28.6423,55200.0
2012-06-01 12:10:00,35.66,35.68,35.66,35.67,11000.0,28.6423,28.6583,28.6423,28.6503,11000.0
2012-06-01 12:15:00,35.67,35.68,35.66,35.66,86300.0,28.6503,28.6583,28.6423,28.6423,86300.0
2012-06-01 12:20:00,35.66,35.66,35.62,35.63,42800.0,28.6423,28.6423,28.6101,28.6182,42800.0
2012-06-01 12:25:00,35.63,35.63,35.58,35.6,48000.0,28.6182,28.6182,28.578,28.5941,48000.0
2012-06-01 12:30:00,35.59,35.59,35.58,35.58,51100.0,28.586,28.586,28.578,28.578,51100.0
2012-06-01 12:35:00,35.58,35.59,35.56,35.57,74100.0,28.578,28.586,28.5619,28.57,74100.0
2012-06-01 12:40:00,35.57,35.6,35.56,35.57,27300.0,28.57,28.5941,28.5619,28.57,27300.0
2012-06-01 12:45:00,35.57,35.58,35.57,35.58,12000.0,28.57,28.578,28.57,28.578,12000.0
2012-06-01 12:50:00,35.58,35.59,35.57,35.58,14500.0,28.578,28.586,28.57,28.578,14500.0
2012-06-01 12:55:00,35.58,35.59,35.56,35.57,26500.0,28.578,28.586,28.5619,28.57,26500.0
2012-06-01 13:00:00,35.58,35.59,35.55,35.59,18300.0,28.578,28.586,28.5539,28.586,18300.0
2012-06-01 13:05:00,35.59,35.62,35.58,35.61,19800.0,28.586,28.6101,28.578,28.6021,19800.0
2012-06-01 13:10:00,35.61,35.63,35.6,35.62,55900.0,28.6021,28.6182,28.5941,28.6101,55900.0
2012-06-01 13:15:00,35.63,35.64,35.62,35.64,32800.0,28.6182,28.6262,28.6101,28.6262,32800.0
2012-06-01 13:20:00,35.63,35.63,35.59,35.61,28100.0,28.6182,28.6182,28.586,28.6021,28100.0
2012-06-01 13:25:00,35.61,35.61,35.55,35.55,31400.0,28.6021,28.6021,28.5539,28.5539,31400.0
2012-06-01 13:30:00,35.55,35.57,35.5,35.5,72300.0,28.5539,28.57,28.5137,28.5137,72300.0
2012-06-01 13:35:00,35.52,35.53,35.5,35.51,24400.0,28.5298,28.5378,28.5137,28.5218,24400.0
2012-06-01 13:40:00,35.5,35.56,35.5,35.55,43200.0,28.5137,28.5619,28.5137,28.5539,43200.0
2012-06-01 13:45:00,35.57,35.58,35.54,35.56,42200.0,28.57,28.578,28.5459,28.5619,42200.0
2012-06-01 13:50:00,35.55,35.56,35.53,35.54,196300.0,28.5539,28.5619,28.5378,28.5459,196300.0
2012-06-01 13:55:00,35.54,35.57,35.54,35.57,64000.0,28.5459,28.57,28.5459,28.57,64000.0
2012-06-01 14:00:00,35.57,35.58,35.52,35.53,83300.0,28.57,28.578,28.5298,28.5378,83300.0
2012-06-01 14:05:00,35.53,35.54,35.51,35.54,60100.0,28.5378,28.5459,28.5218,28.5459,60100.0
2012-06-01 14:10:00,35.52,35.53,35.5,35.5,58500.0,28.5298,28.5378,28.5137,28.5137,58500.0
2012-06-01 14:15:00,35.5,35.53,35.49,35.52,282200.0,28.5137,28.5378,28.5057,28.5298,282200.0
2012-06-01 14:20:00,35.52,35.59,35.52,35.59,69800.0,28.5298,28.586,28.5298,28.586,69800.0
2012-06-01 14:25:00,35.59,35.6,35.55,35.55,346700.0,28.586,28.5941,28.5539,28.5539,346700.0
2012-06-01 14:30:00,35.55,35.62,35.54,35.61,99800.0,28.5539,28.6101,28.5459,28.6021,99800.0
2012-06-01 14:35:00,35.61,35.62,35.57,35.62,187900.0,28.6021,28.6101,28.57,28.6101,187900.0
2012-06-01 14:40:00,35.62,35.63,35.57,35.6,75100.0,28.6101,28.6182,28.57,28.5941,75100.0
2012-06-01 14:45:00,35.6,35.6,35.56,35.58,46200.0,28.5941,28.5941,28.5619,28.578,46200.0
2012-06-01 14:50:00,35.58,35.6,35.54,35.54,26400.0,28.578,28.5941,28.5459,28.5459,26400.0
2012-06-01 14:55:00,35.54,35.55,35.48,35.49,144100.0,28.5459,28.5539,28.4977,28.5057,144100.0
2012-06-01 15:00:00,35.5,35.51,35.47,35.5,86800.0,28.5137,28.5218,28.4896,28.5137,86800.0
2012-06-01 15:05:00,35.51,35.55,35.49,35.55,70800.0,28.5218,28.5539,28.5057,28.5539,70800.0
2012-06-01 15:10:00,35.56,35.58,35.51,35.51,111000.0,28.5619,28.578,28.5218,28.5218,111000.0
2012-06-01 15:15:00,35.52,35.55,35.49,35.49,155700.0,28.5298,28.5539,28.5057,28.5057,155700.0
2012-06-01 15:20:00,35.5,35.5,35.48,35.5,92900.0,28.5137,28.5137,28.4977,28.5137,92900.0
2012-06-01 15:25:00,35.49,35.56,35.49,35.52,128500.0,28.5057,28.5619,28.5057,28.5298,128500.0
2012-06-01 15:30:00,35.52,35.56,35.51,35.52,209400.0,28.5298,28.5619,28.5218,28.5298,209400.0
2012-06-01 15:35:00,35.53,35.54,35.5,35.51,174300.0,28.5378,28.5459,28.5137,28.5218,174300.0
2012-06-01 15:40:00,35.5,35.56,35.5,35.55,338400.0,28.5137,28.5619,28.5137,28.5539,338400.0
2012-06-01 15:45:00,35.55,35.56,35.52,35.52,169400.0,28.5539,28.5619,28.5298,28.5298,169400.0
2012-06-01 15:50:00,35.52,35.55,35.51,35.51,240800.0,28.5298,28.5539,28.5218,28.5218,240800.0
2012-06-01 15:55:00,35.52,35.54,35.5,35.5,676900.0,28.5298,28.5459,28.5137,28.5137,676900.0
2012-06-04 09:30:00,35.53,35.6,35.52,35.59,100400.0,28.5378,28.5941,28.5298,28.586,100400.0
2012-06-04 09:35:00,35.58,35.67,35.58,35.62,285700.0,28.578,28.6503,28.578,28.6101,285700.0
2012-06-04 09:40:00,35.63,35.64,35.56,35.56,211300.0,28.6182,28.6262,28.5619,28.5619,211300.0
2012-06-04 09:45:00,35.57,35.58,35.53,35.55,70800.0,28.57,28.578,28.5378,28.5539,70800.0
2012-06-04 09:50:00,35.55,35.55,35.49,35.5,42400.0,28.5539,28.5539,28.5057,28.5137,42400.0
2012-06-04 09:55:00,35.5,35.53,35.47,35.53,92500.0,28.5137,28.5378,28.4896,28.5378,92500.0
2012-06-04 10:00:00,35.51,35.51,35.47,35.49,56900.0,28.5218,28.5218,28.4896,28.5057,56900.0
2012-06-04 10:05:00,35.49,35.49,35.46,35.49,63900.0,28.5057,28.5057,28.4816,28.5057,63900.0
2012-06-04 10:10:00,35.51,35.55,35.51,35.55,20400.0,28.5218,28.5539,28.5218,28.5539,20400.0
2012-06-04 10:15:00,35.56,35.58,35.54,35.58,43000.0,28.5619,28.578,28.5459,28.578,43000.0
2012-06-04 10:20:00,35.59,35.6,35.57,35.58,57000.0,28.586,28.5941,28.57,28.578,57000.0
2012-06-04 10:25:00,35.57,35.6,35.57,35.57,41500.0,28.57,28.5941,28.57,28.57,41500.0
2012-06-04 10:30:00,35.58,35.59,35.54,35.57,18000.0,28.578,28.586,28.5459,28.57,18000.0
2012-06-04 10:35:00,35.57,35.61,35.56,35.59,36100.0,28.57,28.6021,28.5619,28.586,36100.0
2012-06-04 10:40:00,35.59,35.64,35.59,35.59,49200.0,28.586,28.6262,28.586,28.586,49200.0
2012-06-04 10:45:00,35.59,35.6,35.55,35.6,100500.0,28.586,28.5941,28.5539,28.5941,100500.0
2012-06-04 10:50:00,35.6,35.63,35.6,35.62,36800.0,28.5941,28.6182,28.5941,28.6101,36800.0
2012-06-04 10:55:00,35.62,35.66,35.61,35.61,37700.0,28.6101,28.6423,28.6021,28.6021,37700.0
2012-06-04 11:00:00,35.61,35.63,35.61,35.61,26600.0,28.6021,28.6182,28.6021,28.6021,26600.0
2012-06-04 11:05:00,35.6,35.61,35.56,35.57,21100.0,28.5941,28.6021,28.5619,28.57,21100.0
2012-06-04 11:10:00,35.57,35.58,35.54,35.55,17900.0,28.57,28.578,28.5459,28.5539,17900.0
2012-06-04 11:15:00,35.55,35.56,35.52,35.52,17800.0,28.5539,28.5619,28.5298,28.5298,17800.0
2012-06-04 11:20:00,35.52,35.57,35.52,35.56,18700.0,28.5298,28.57,28.5298,28.5619,18700.0
2012-06-04 11:25:00,35.56,35.57,35.52,35.52,32700.0,28.5619,28.57,28.5298,28.5298,32700.0
2012-06-04 11:30:00,35.51,35.55,35.51,35.54,24400.0,28.5218,28.5539,28.5218,28.5459,24400.0
2012-06-04 11:35:00,35.55,35.55,35.51,35.52,63900.0,28.5539,28.5539,28.5218,28.5298,63900.0
2012-06-04 11:40:00,35.52,35.54,35.51,35.51,28700.0,28.5298,28.5459,28.5218,28.5218,28700.0
2012-06-04 11:45:00,35.52,35.54,35.51,35.53,248900.0,28.5298,28.5459,28.5218,28.5378,248900.0
2012-06-04 11:50:00,35.52,35.52,35.51,35.52,12400.0,28.5298,28.5298,28.5218,28.5298,12400.0
2012-06-04 11:55:00,35.53,35.55,35.53,35.53,274700.0,28.5378,28.5539,28.5378,28.5378,274700.0
2012-06-04 12:00:00,35.52,35.55,35.52,35.53,26200.0,28.5298,28.5539,28.5298,28.5378,26200.0
2012-06-04 12:05:00,35.52,35.53,35.5,35.51,38900.0,28.5298,28.5378,28.5137,28.5218,38900.0
2012-06-04 12:10:00,35.51,35.51,35.44,35.45,42200.0,28.5218,28.5218,28.4655,28.4736,42200.0
2012-06-04 12:15:00,35.46,35.46,35.43,35.44,18300.0,28.4816,28.4816,28.4575,28.4655,18300.0
2012-06-04 12:20:00,35.45,35.46,35.43,35.44,48300.0,28.4736,28.4816,28.4575,28.4655,48300.0
2012-06-04 12:25:00,35.45,35.46,35.42,35.43,15400.0,28.4736,28.4816,28.4495,28.4575,15400.0
2012-06-04 12:30:00,35.43,35.43,35.4,35.43,11400.0,28.4575,28.4575,28.4334,28.4575,11400.0
2012-06-04 12:35:00,35.43,35.45,35.42,35.45,4600.0,28.4575,28.4736,28.4495,28.4736,4600.0
2012-06-04 12:40:00,35.45,35.46,35.43,35.44,9000.0,28.4736,28.4816,28.4575,28.4655,9000.0
2012-06-04 12:45:00,35.44,35.45,35.42,35.42,50900.0,28.4655,28.4736,28.4495,28.4495,50900.0
2012-06-04 12:50:00,35.42,35.42,35.41,35.42,8600.0,28.4495,28.4495,28.4415,28.4495,8600.0
2012-06-04 12:55:00,35.42,35.44,35.42,35.43,23500.0,28.4495,28.4655,28.4495,28.4575,23500.0
2012-06-04 13:00:00,35.43,35.47,35.43,35.47,125600.0,28.4575,28.4896,28.4575,28.4896,125600.0
2012-06-04 13:05:00,35.47,35.47,35.43,35.43,17100.0,28.4896,28.4896,28.4575,28.4575,17100.0
2012-06-04 13:10:00,35.43,35.43,35.41,35.43,32300.0,28.4575,28.4575,28.4415,28.4575,32300.0
2012-06-04 13:15:00,35.43,35.45,35.41,35.41,66600.0,28.4575,28.4736,28.4415,28.4415,66600.0
2012-06-04 13:20:00,35.41,35.41,35.38,35.39,42600.0,28.4415,28.4415,28.4174,28.4254,42600.0
2012-06-04 13:25:00,35.39,35.41,35.38,35.41,24600.0,28.4254,28.4415,28.4174,28.4415,24600.0
2012-06-04 13:30:00,35.41,35.45,35.41,35.45,12400.0,28.4415,28.4736,28.4415,28.4736,12400.0
2012-06-04 13:35:00,35.45,35.52,35.44,35.52,34300.0,28.4736,28.5298,28.4655,28.5298,34300.0
2012-06-04 13:40:00,35.51,35.52,35.48,35.49,98000.0,28.5218,28.5298,28.4977,28.5057,98000.0
2012-06-04 13:45:00,35.48,35.48,35.44,35.44,7200.0,28.4977,28.4977,28.4655,28.4655,7200.0
2012-06-04 13:50:00,35.45,35.47,35.44,35.44,33600.0,28.4736,28.4896,28.4655,28.4655,33600.0
2012-06-04 13:55:00,35.44,35.46,35.42,35.46,15600.0,28.4655,28.4816,28.4495,28.4816,15600.0
2012-06-04 14:00:00,35.46,35.48,35.44,35.48,21100.0,28.4816,28.4977,28.4655,28.4977,21100.0
2012-06-04 14:05:00,35.48,35.48,35.45,35.45,26200.0,28.4977,28.4977,28.4736,28.4736,26200.0
2012-06-04 14:10:00,35.45,35.47,35.45,35.46,15100.0,28.4736,28.4896,28.4736,28.4816,15100.0
2012-06-04 14:15:00,35.47,35.53,35.45,35.52,46700.0,28.4896,28.5378,28.4736,28.5298,46700.0
2012-06-04 14:20:00,35.53,35.55,35.52,35.55,21800.0,28.5378,28.5539,28.5298,28.5539,21800.0
2012-06-04 14:25:00,35.54,35.57,35.53,35.56,26500.0,28.5459,28.57,28.5378,28.5619,26500.0
2012-06-04 14:30:00,35.56,35.58,35.53,35.58,30000.0,28.5619,28.578,28.5378,28.578,30000.0
2012-06-04 14:35:00,35.58,35.63,35.58,35.61,58300.0,28.578,28.6182,28.578,28.6021,58300.0
2012-06-04 14:40:00,35.6,35.62,35.57,35.58,33900.0,28.5941,28.6101,28.57,28.578,33900.0
2012-06-04 14:45:00,35.59,35.59,35.56,35.56,25300.0,28.586,28.586,28.5619,28.5619,25300.0
2012-06-04 14:50:00,35.56,35.58,35.55,35.58,12100.0,28.5619,28.578,28.5539,28.578,12100.0
2012-06-04 14:55:00,35.58,35.58,35.51,35.51,20300.0,28.578,28.578,28.5218,28.5218,20300.0
2012-06-04 15:00:00,35.51,35.55,35.51,35.54,13800.0,28.5218,28.5539,28.5218,28.5459,13800.0
2012-06-04 15:05:00,35.53,35.55,35.52,35.54,54400.0,28.5378,28.5539,28.5298,28.5459,54400.0
2012-06-04 15:10:00,35.53,35.53,35.5,35.52,17100.0,28.5378,28.5378,28.5137,28.5298,17100.0
2012-06-04 15:15:00,35.52,35.55,35.48,35.54,33300.0,28.5298,28.5539,28.4977,28.5459,33300.0
2012-06-04 15:20:00,35.54,35.54,35.52,35.54,21700.0,28.5459,28.5459,28.5298,28.5459,21700.0
2012-06-04 15:25:00,35.53,35.57,35.51,35.56,39700.0,28.5378,28.57,28.5218,28.5619,39700.0
2012-06-04 15:30:00,35.56,35.56,35.5,35.52,109200.0,28.5619,28.5619,28.5137,28.5298,109200.0
2012-06-04 15:35:00,35.52,35.52,35.49,35.52,100500.0,28.5298,28.5298,28.5057,28.5298,100500.0
2012-06-04 15:40:00,35.52,35.57,35.52,35.57,86700.0,28.5298,28.57,28.5298,28.57,86700.0
2012-06-04 15:45:00,35.58,35.61,35.58,35.61,67400.0,28.578,28.6021,28.578,28.6021,67400.0
2012-06-04 15:50:00,35.6,35.65,35.59,35.62,188900.0,28.5941,28.6342,28.586,28.6101,188900.0
2012-06-04 15:55:00,35.62,35.65,35.61,35.61,305400.0,28.6101,28.6342,28.6021,28.6021,305400.0
2012-06-05 09:30:00,35.48,35.56,35.48,35.52,85500.0,28.4977,28.5619,28.4977,28.5298,85500.0
2012-06-05 09:35:00,35.52,35.54,35.5,35.51,79400.0,28.5298,28.5459,28.5137,28.5218,79400.0
2012-06-05 09:40:00,35.5,35.53,35.49,35.5,86900.0,28.5137,28.5378,28.5057,28.5137,86900.0
2012-06-05 09:45:00,35.51,35.55,35.51,35.53,32400.0,28.5218,28.5539,28.5218,28.5378,32400.0
2012-06-05 09:50:00,35.53,35.53,35.48,35.49,33700.0,28.5378,28.5378,28.4977,28.5057,33700.0
2012-06-05 09:55:00,35.5,35.51,35.45,35.48,476200.0,28.5137,28.5218,28.4736,28.4977,476200.0
2012-06-05 10:00:00,35.48,35.59,35.48,35.55,92800.0,28.4977,28.586,28.4977,28.5539,92800.0
2012-06-05 10:05:00,35.55,35.63,35.54,35.6,54300.0,28.5539,28.6182,28.5459,28.5941,54300.0
2012-06-05 10:10:00,35.6,35.61,35.58,35.58,41400.0,28.5941,28.6021,28.578,28.578,41400.0
2012-06-05 10:15:00,35.6,35.61,35.56,35.57,202200.0,28.5941,28.6021,28.5619,28.57,202200.0
2012-06-05 10:20:00,35.57,35.62,35.57,35.62,21700.0,28.57,28.6101,28.57,28.6101,21700.0
2012-06-05 10:25:00,35.62,35.65,35.59,35.59,33300.0,28.6101,28.6342,28.586,28.586,33300.0
2012-06-05 10:30:00,35.6,35.61,35.57,35.6,328200.0,28.5941,28.6021,28.57,28.5941,328200.0
2012-06-05 10:35:00,35.6,35.63,35.6,35.62,19000.0,28.5941,28.6182,28.5941,28.6101,19000.0
2012-06-05 10:40:00,35.62,35.62,35.59,35.62,151500.0,28.6101,28.6101,28.586,28.6101,151500.0
2012-06-05 10:45:00,35.62,35.62,35.58,35.59,261500.0,28.6101,28.6101,28.578,28.586,261500.0
2012-06-05 10:50:00,35.59,35.6,35.56,35.58,23300.0,28.586,28.5941,28.5619,28.578,23300.0
2012-06-05 10:55:00,35.59,35.59,35.54,35.57,37800.0,28.586,28.586,28.5459,28.57,37800.0
2012-06-05 11:00:00,35.57,35.58,35.55,35.57,42000.0,28.57,28.578,28.5539,28.57,42000.0
2012-06-05 11:05:00,35.56,35.59,35.56,35.59,18800.0,28.5619,28.586,28.5619,28.586,18800.0
2012-06-05 11:10:00,35.59,35.62,35.59,35.62,16700.0,28.586,28.6101,28.586,28.6101,16700.0
2012-06-05 11:15:00,35.62,35.64,35.61,35.64,25100.0,28.6101,28.6262,28.6021,28.6262,25100.0
2012-06-05 11:20:00,35.64,35.65,35.62,35.62,37100.0,28.6262,28.6342,28.6101,28.6101,37100.0
2012-06-05 11:25:00,35.63,35.64,35.61,35.62,33700.0,28.6182,28.6262,28.6021,28.6101,33700.0
2012-06-05 11:30:00,35.62,35.66,35.61,35.64,38300.0,28.6101,28.6423,28.6021,28.6262,38300.0
2012-06-05 11:35:00,35.65,35.66,35.59,35.59,58200.0,28.6342,28.6423,28.586,28.586,58200.0
2012-06-05 11:40:00,35.6,35.6,35.58,35.58,36400.0,28.5941,28.5941,28.578,28.578,36400.0
2012-06-05 11:45:00,35.59,35.62,35.59,35.6,25700.0,28.586,28.6101,28.586,28.5941,25700.0
2012-06-05 11:50:00,35.6,35.62,35.58,35.58,40300.0,28.5941,28.6101,28.578,28.578,40300.0
2012-06-05 11:55:00,35.58,35.59,35.58,35.58,24300.0,28.578,28.586,28.578,28.578,24300.0
2012-06-05 12:00:00,35.58,35.62,35.58,35.62,59700.0,28.578,28.6101,28.578,28.6101,59700.0
2012-06-05 12:05:00,35.62,35.66,35.62,35.65,174500.0,28.6101,28.6423,28.6101,28.6342,174500.0
2012-06-05 12:10:00,35.65,35.66,35.64,35.64,61300.0,28.6342,28.6423,28.6262,28.6262,61300.0
2012-06-05 12:15:00,35.64,35.64,35.6,35.64,40800.0,28.6262,28.6262,28.5941,28.6262,40800.0
2012-06-05 12:20:00,35.63,35.66,35.62,35.65,92400.0,28.6182,28.6423,28.6101,28.6342,92400.0
2012-06-05 12:25:00,35.65,35.67,35.64,35.66,39500.0,28.6342,28.6503,28.6262,28.6423,39500.0
2012-06-05 12:30:00,35.67,35.72,35.67,35.71,54100.0,28.6503,28.6904,28.6503,28.6824,54100.0
2012-06-05 12:35:00,35.72,35.72,35.68,35.68,15100.0,28.6904,28.6904,28.6583,28.6583,15100.0
2012-06-05 12:40:00,35.68,35.68,35.67,35.68,19000.0,28.6583,28.6583,28.6503,28.6583,19000.0
2012-06-05 12:45:00,35.68,35.68,35.64,35.65,12000.0,28.6583,28.6583,28.6262,28.6342,12000.0
2012-06-05 12:50:00,35.65,35.68,35.64,35.64,20800.0,28.6342,28.6583,28.6262,28.6262,20800.0
2012-06-05 12:55:00,35.64,35.68,35.64,35.66,11300.0,28.6262,28.6583,28.6262,28.6423,11300.0
2012-06-05 13:00:00,35.66,35.66,35.64,35.66,1306400.0,28.6423,28.6423,28.6262,28.6423,1306400.0
2012-06-05 13:05:00,35.66,35.67,35.64,35.66,18000.0,28.6423,28.6503,28.6262,28.6423,18000.0
2012-06-05 13:10:00,35.66,35.67,35.66,35.66,14800.0,28.6423,28.6503,28.6423,28.6423,14800.0
2012-06-05 13:15:00,35.66,35.67,35.63,35.64,74100.0,28.6423,28.6503,28.6182,28.6262,74100.0
2012-06-05 13:20:00,35.64,35.68,35.64,35.67,27800.0,28.6262,28.6583,28.6262,28.6503,27800.0
2012-06-05 13:25:00,35.67,35.69,35.66,35.69,18200.0,28.6503,28.6664,28.6423,28.6664,18200.0
2012-06-05 13:30:00,35.69,35.69,35.66,35.66,20600.0,28.6664,28.6664,28.6423,28.6423,20600.0
2012-06-05 13:35:00,35.67,35.69,35.67,35.68,25700.0,28.6503,28.6664,28.6503,28.6583,25700.0
2012-06-05 13:40:00,35.68,35.71,35.67,35.71,22500.0,28.6583,28.6824,28.6503,28.6824,22500.0
2012-06-05 13:45:00,35.71,35.74,35.71,35.73,68400.0,28.6824,28.7065,28.6824,28.6985,68400.0
2012-06-05 13:50:00,35.73,35.75,35.7,35.73,32700.0,28.6985,28.7145,28.6744,28.6985,32700.0
2012-06-05 13:55:00,35.73,35.74,35.72,35.73,10000.0,28.6985,28.7065,28.6904,28.6985,10000.0
2012-06-05 14:00:00,35.73,35.74,35.72,35.73,12400.0,28.6985,28.7065,28.6904,28.6985,12400.0
2012-06-05 14:05:00,35.73,35.78,35.73,35.77,54300.0,28.6985,28.7386,28.6985,28.7306,54300.0
2012-06-05 14:10:00,35.77,35.77,35.75,35.77,28400.0,28.7306,28.7306,28.7145,28.7306,28400.0
2012-06-05 14:15:00,35.77,35.79,35.75,35.78,38000.0,28.7306,28.7467,28.7145,28.7386,38000.0
2012-06-05 14:20:00,35.79,35.79,35.75,35.77,37700.0,28.7467,28.7467,28.7145,28.7306,37700.0
2012-06-05 14:25:00,35.77,35.79,35.76,35.79,12900.0,28.7306,28.7467,28.7226,28.7467,12900.0
2012-06-05 14:30:00,35.79,35.79,35.76,35.79,19900.0,28.7467,28.7467,28.7226,28.7467,19900.0
2012-06-05 14:35:00,35.79,35.79,35.76,35.76,15200.0,28.7467,28.7467,28.7226,28.7226,15200.0
2012-06-05 14:40:00,35.76,35.78,35.75,35.77,326200.0,28.7226,28.7386,28.7145,28.7306,326200.0
2012-06-05 14:45:00,35.77,35.77,35.75,35.77,45400.0,28.7306,28.7306,28.7145,28.7306,45400.0
2012-06-05 14:50:00,35.77,35.79,35.76,35.79,25300.0,28.7306,28.7467,28.7226,28.7467,25300.0
2012-06-05 14:55:00,35.79,35.82,35.78,35.8,300400.0,28.7467,28.7708,28.7386,28.7547,300400.0
2012-06-05 15:00:00,35.81,35.84,35.81,35.82,38600.0,28.7627,28.7868,28.7627,28.7708,38600.0
2012-06-05 15:05:00,35.82,35.82,35.79,35.79,312100.0,28.7708,28.7708,28.7467,28.7467,312100.0
2012-06-05 15:10:00,35.79,35.8,35.77,35.79,28700.0,28.7467,28.7547,28.7306,28.7467,28700.0
2012-06-05 15:15:00,35.79,35.81,35.79,35.81,24200.0,28.7467,28.7627,28.7467,28.7627,24200.0
2012-06-05 15:20:00,35.81,35.82,35.79,35.82,41400.0,28.7627,28.7708,28.7467,28.7708,41400.0
2012-06-05 15:25:00,35.82,35.83,35.8,35.81,61900.0,28.7708,28.7788,28.7547,28.7627,61900.0
2012-06-05 15:30:00,35.81,35.84,35.8,35.84,290100.0,28.7627,28.7868,28.7547,28.7868,290100.0
2012-06-05 15:35:00,35.84,35.87,35.83,35.87,51400.0,28.7868,28.8109,28.7788,28.8109,51400.0
2012-06-05 15:40:00,35.87,35.88,35.85,35.86,63800.0,28.8109,28.819,28.7949,28.8029,63800.0
2012-06-05 15:45:00,35.86,35.86,35.82,35.84,89200.0,28.8029,28.8029,28.7708,28.7868,89200.0
2012-06-05 15:50:00,35.84,35.88,35.84,35.88,323000.0,28.7868,28.819,28.7868,28.819,323000.0
2012-06-05 15:55:00,35.88,35.88,35.82,35.82,516000.0,28.819,28.819,28.7708,28.7708,516000.0
2012-06-06 09:30:00,35.93,36.0,35.89,35.89,146300.0,28.8591,28.9153,28.827,28.827,146300.0
2012-06-06 09:35:00,35.89,35.92,35.87,35.89,161200.0,28.827,28.8511,28.8109,28.827,161200.0
2012-06-06 09:40:00,35.9,35.95,35.89,35.92,107800.0,28.835,28.8752,28.827,28.8511,107800.0
2012-06-06 09:45:00,35.92,36.01,35.92,35.99,93100.0,28.8511,28.9234,28.8511,28.9073,93100.0
2012-06-06 09:50:00,36.0,36.03,35.98,36.02,96200.0,28.9153,28.9394,28.8993,28.9314,96200.0
2012-06-06 09:55:00,36.03,36.09,36.03,36.08,73800.0,28.9394,28.9876,28.9394,28.9796,73800.0
2012-06-06 10:00:00,36.09,36.12,36.08,36.08,107400.0,28.9876,29.0117,28.9796,28.9796,107400.0
2012-06-06 10:05:00,36.08,36.13,36.08,36.12,105100.0,28.9796,29.0198,28.9796,29.0117,105100.0
2012-06-06 10:10:00,36.13,36.13,36.09,36.1,59100.0,29.0198,29.0198,28.9876,28.9957,59100.0
2012-06-06 10:15:00,36.1,36.1,36.04,36.04,60800.0,28.9957,28.9957,28.9475,28.9475,60800.0
2012-06-06 10:20:00,36.05,36.06,36.02,36.05,82100.0,28.9555,28.9635,28.9314,28.9555,82100.0
2012-06-06 10:25:00,36.05,36.06,36.04,36.04,41000.0,28.9555,28.9635,28.9475,28.9475,41000.0
2012-06-06 10:30:00,36.04,36.07,36.03,36.06,64300.0,28.9475,28.9716,28.9394,28.9635,64300.0
2012-06-06 10:35:00,36.06,36.07,36.03,36.05,53600.0,28.9635,28.9716,28.9394,28.9555,53600.0
2012-06-06 10:40:00,36.05,36.07,36.04,36.05,76400.0,28.9555,28.9716,28.9475,28.9555,76400.0
2012-06-06 10:45:00,36.06,36.1,36.06,36.09,69700.0,28.9635,28.9957,28.9635,28.9876,69700.0
2012-06-06 10:50:00,36.1,36.12,36.06,36.07,505700.0,28.9957,29.0117,28.9635,28.9716,505700.0
2012-06-06 10:55:00,36.08,36.09,36.07,36.08,89700.0,28.9796,28.9876,28.9716,28.9796,89700.0
2012-06-06 11:00:00,36.09,36.1,36.06,36.06,71100.0,28.9876,28.9957,28.9635,28.9635,71100.0
2012-06-06 11:05:00,36.06,36.08,36.05,36.08,129400.0,28.9635,28.9796,28.9555,28.9796,129400.0
2012-06-06 11:10:00,36.08,36.1,36.07,36.09,78000.0,28.9796,28.9957,28.9716,28.9876,78000.0
2012-06-06 11:15:00,36.09,36.1,36.08,36.09,119900.0,28.9876,28.9957,28.9796,28.9876,119900.0
2012-06-06 11:20:00,36.09,36.13,36.08,36.12,112500.0,28.9876,29.0198,28.9796,29.0117,112500.0
2012-06-06 11:25:00,36.12,36.16,36.12,36.16,41200.0,29.0117,29.0439,29.0117,29.0439,41200.0
2012-06-06 11:30:00,36.16,36.16,36.12,36.13,48800.0,29.0439,29.0439,29.0117,29.0198,48800.0
2012-06-06 11:35:00,36.14,36.14,36.12,36.13,58600.0,29.0278,29.0278,29.0117,29.0198,58600.0
2012-06-06 11:40:00,36.14,36.15,36.13,36.13,92000.0,29.0278,29.0358,29.0198,29.0198,92000.0
2012-06-06 11:45:00,36.13,36.15,36.13,36.14,42500.0,29.0198,29.0358,29.0198,29.0278,42500.0
2012-06-06 11:50:00,36.15,36.15,36.1,36.1,42900.0,29.0358,29.0358,28.9957,28.9957,42900.0
2012-06-06 11:55:00,36.1,36.11,36.09,36.1,25300.0,28.9957,29.0037,28.9876,28.9957,25300.0
2012-06-06 12:00:00,36.11,36.13,36.1,36.11,39400.0,29.0037,29.0198,28.9957,29.0037,39400.0
2012-06-06 12:05:00,36.12,36.12,36.11,36.12,39600.0,29.0117,29.0117,29.0037,29.0117,39600.0
2012-06-06 12:10:00,36.12,36.14,36.11,36.12,66600.0,29.0117,29.0278,29.0037,29.0117,66600.0
2012-06-06 12:15:00,36.12,36.13,36.12,36.13,19600.0,29.0117,29.0198,29.0117,29.0198,19600.0
2012-06-06 12:20:00,36.13,36.14,36.11,36.13,64600.0,29.0198,29.0278,29.0037,29.0198,64600.0
2012-06-06 12:25:00,36.13,36.15,36.12,36.13,36900.0,29.0198,29.0358,29.0117,29.0198,36900.0
2012-06-06 12:30:00,36.14,36.16,36.13,36.16,47200.0,29.0278,29.0439,29.0198,29.0439,47200.0
2012-06-06 12:35:00,36.15,36.17,36.15,36.16,75000.0,29.0358,29.0519,29.0358,29.0439,75000.0
2012-06-06 12:40:00,36.17,36.19,36.16,36.18,54300.0,29.0519,29.068,29.0439,29.0599,54300.0
2012-06-06 12:45:00,36.18,36.18,36.16,36.17,34900.0,29.0599,29.0599,29.0439,29.0519,34900.0
2012-06-06 12:50:00,36.18,36.18,36.17,36.18,24300.0,29.0599,29.0599,29.0519,29.0599,24300.0
2012-06-06 12:55:00,36.17,36.18,36.17,36.17,21500.0,29.0519,29.0599,29.0519,29.0519,21500.0
2012-06-06 13:00:00,36.18,36.19,36.17,36.18,59400.0,29.0599,29.068,29.0519,29.0599,59400.0
2012-06-06 13:05:00,36.19,36.2,36.18,36.2,42300.0,29.068,29.076,29.0599,29.076,42300.0
2012-06-06 13:10:00,36.2,36.2,36.18,36.19,38300.0,29.076,29.076,29.0599,29.068,38300.0
2012-06-06 13:15:00,36.19,36.19,36.16,36.19,51100.0,29.068,29.068,29.0439,29.068,51100.0
2012-06-06 13:20:00,36.19,36.22,36.17,36.21,73900.0,29.068,29.092,29.0519,29.084,73900.0
2012-06-06 13:25:00,36.2,36.22,36.2,36.21,27300.0,29.076,29.092,29.076,29.084,27300.0
2012-06-06 13:30:00,36.22,36.22,36.19,36.2,89300.0,29.092,29.092,29.068,29.076,89300.0
2012-06-06 13:35:00,36.2,36.2,36.18,36.18,101100.0,29.076,29.076,29.0599,29.0599,101100.0
2012-06-06 13:40:00,36.18,36.19,36.17,36.19,53200.0,29.0599,29.068,29.0519,29.068,53200.0
2012-06-06 13:45:00,36.19,36.19,36.17,36.18,70000.0,29.068,29.068,29.0519,29.0599,70000.0
2012-06-06 13:50:00,36.18,36.18,36.17,36.17,22100.0,29.0599,29.0599,29.0519,29.0519,22100.0
2012-06-06 13:55:00,36.18,36.18,36.16,36.16,35900.0,29.0599,29.0599,29.0439,29.0439,35900.0
2012-06-06 14:00:00,36.17,36.19,36.16,36.16,84000.0,29.0519,29.068,29.0439,29.0439,84000.0
2012-06-06 14:05:00,36.16,36.18,36.15,36.15,39100.0,29.0439,29.0599,29.0358,29.0358,39100.0
2012-06-06 14:10:00,36.16,36.17,36.14,36.14,49700.0,29.0439,29.0519,29.0278,29.0278,49700.0
2012-06-06 14:15:00,36.14,36.15,36.13,36.15,35600.0,29.0278,29.0358,29.0198,29.0358,35600.0
2012-06-06 14:20:00,36.15,36.15,36.13,36.14,61400.0,29.0358,29.0358,29.0198,29.0278,61400.0
2012-06-06 14:25:00,36.14,36.16,36.13,36.15,53100.0,29.0278,29.0439,29.0198,29.0358,53100.0
2012-06-06 14:30:00,36.16,36.18,36.14,36.18,124300.0,29.0439,29.0599,29.0278,29.0599,124300.0
2012-06-06 14:35:00,36.17,36.19,36.17,36.17,48200.0,29.0519,29.068,29.0519,29.0519,48200.0
2012-06-06 14:40:00,36.18,36.19,36.17,36.19,64300.0,29.0599,29.068,29.0519,29.068,64300.0
2012-06-06 14:45:00,36.19,36.2,36.18,36.18,24500.0,29.068,29.076,29.0599,29.0599,24500.0
2012-06-06 14:50:00,36.19,36.19,36.17,36.19,35700.0,29.068,29.068,29.0519,29.068,35700.0
2012-06-06 14:55:00,36.19,36.2,36.17,36.17,75900.0,29.068,29.076,29.0519,29.0519,75900.0
2012-06-06 15:00:00,36.18,36.2,36.17,36.18,60100.0,29.0599,29.076,29.0519,29.0599,60100.0
2012-06-06 15:05:00,36.19,36.19,36.17,36.18,57400.0,29.068,29.068,29.0519,29.0599,57400.0
2012-06-06 15:10:00,36.19,36.2,36.16,36.17,69700.0,29.068,29.076,29.0439,29.0519,69700.0
2012-06-06 15:15:00,36.17,36.17,36.14,36.15,85400.0,29.0519,29.0519,29.0278,29.0358,85400.0
2012-06-06 15:20:00,36.15,36.17,36.14,36.16,237200.0,29.0358,29.0519,29.0278,29.0439,237200.0
2012-06-06 15:25:00,36.16,36.18,36.14,36.14,211900.0,29.0439,29.0599,29.0278,29.0278,211900.0
2012-06-06 15:30:00,36.14,36.16,36.13,36.15,98300.0,29.0278,29.0439,29.0198,29.0358,98300.0
2012-06-06 15:35:00,36.16,36.17,36.13,36.13,101900.0,29.0439,29.0519,29.0198,29.0198,101900.0
2012-06-06 15:40:00,36.14,36.19,36.13,36.19,121200.0,29.0278,29.068,29.0198,29.068,121200.0
2012-06-06 15:45:00,36.19,36.26,36.19,36.25,144900.0,29.068,29.1242,29.068,29.1161,144900.0
2012-06-06 15:50:00,36.24,36.3,36.23,36.29,274500.0,29.1081,29.1563,29.1001,29.1483,274500.0
2012-06-06 15:55:00,36.3,36.33,36.24,36.33,1000200.0,29.1563,29.1804,29.1081,29.1804,1000200.0
2012-06-07 09:30:00,36.59,36.6,36.5,36.51,110900.0,29.3892,29.3973,29.3169,29.325,110900.0
2012-06-07 09:35:00,36.5,36.5,36.45,36.47,101500.0,29.3169,29.3169,29.2768,29.2928,101500.0
2012-06-07 09:40:00,36.46,36.49,36.45,36.48,91000.0,29.2848,29.3089,29.2768,29.3009,91000.0
2012-06-07 09:45:00,36.49,36.52,36.49,36.51,49300.0,29.3089,29.333,29.3089,29.325,49300.0
2012-06-07 09:50:00,36.51,36.53,36.51,36.52,58500.0,29.325,29.341,29.325,29.333,58500.0
2012-06-07 09:55:00,36.52,36.55,36.5,36.51,92500.0,29.333,29.3571,29.3169,29.325,92500.0
2012-06-07 10:00:00,36.5,36.52,36.43,36.46,153000.0,29.3169,29.333,29.2607,29.2848,153000.0
2012-06-07 10:05:00,36.46,36.51,36.44,36.5,86500.0,29.2848,29.325,29.2688,29.3169,86500.0
2012-06-07 10:10:00,36.5,36.5,36.48,36.49,101300.0,29.3169,29.3169,29.3009,29.3089,101300.0
2012-06-07 10:15:00,36.49,36.49,36.45,36.46,145600.0,29.3089,29.3089,29.2768,29.2848,145600.0
2012-06-07 10:20:00,36.46,36.52,36.45,36.5,59000.0,29.2848,29.333,29.2768,29.3169,59000.0
2012-06-07 10:25:00,36.5,36.55,36.5,36.53,51600.0,29.3169,29.3571,29.3169,29.341,51600.0
2012-06-07 10:30:00,36.53,36.55,36.5,36.52,108500.0,29.341,29.3571,29.3169,29.333,108500.0
2012-06-07 10:35:00,36.5,36.53,36.49,36.49,84900.0,29.3169,29.341,29.3089,29.3089,84900.0
2012-06-07 10:40:00,36.49,36.52,36.48,36.51,75300.0,29.3089,29.333,29.3009,29.325,75300.0
2012-06-07 10:45:00,36.51,36.52,36.47,36.5,62300.0,29.325,29.333,29.2928,29.3169,62300.0
2012-06-07 10:50:00,36.5,36.53,36.49,36.53,84300.0,29.3169,29.341,29.3089,29.341,84300.0
2012-06-07 10:55:00,36.52,36.54,36.51,36.53,79400.0,29.333,29.3491,29.325,29.341,79400.0
2012-06-07 11:00:00,36.53,36.54,36.51,36.53,61100.0,29.341,29.3491,29.325,29.341,61100.0
2012-06-07 11:05:00,36.53,36.55,36.52,36.52,284500.0,29.341,29.3571,29.333,29.333,284500.0
2012-06-07 11:10:00,36.52,36.53,36.47,36.48,35900.0,29.333,29.341,29.2928,29.3009,35900.0
2012-06-07 11:15:00,36.47,36.49,36.46,36.47,156400.0,29.2928,29.3089,29.2848,29.2928,156400.0
2012-06-07 11:20:00,36.47,36.52,36.47,36.5,68300.0,29.2928,29.333,29.2928,29.3169,68300.0
2012-06-07 11:25:00,36.51,36.53,36.48,36.49,50400.0,29.325,29.341,29.3009,29.3089,50400.0
2012-06-07 11:30:00,36.49,36.5,36.47,36.5,18600.0,29.3089,29.3169,29.2928,29.3169,18600.0
2012-06-07 11:35:00,36.5,36.53,36.49,36.51,53000.0,29.3169,29.341,29.3089,29.325,53000.0
2012-06-07 11:40:00,36.52,36.53,36.51,36.52,26700.0,29.333,29.341,29.325,29.333,26700.0
2012-06-07 11:45:00,36.52,36.53,36.51,36.52,116600.0,29.333,29.341,29.325,29.333,116600.0
2012-06-07 11:50:00,36.53,36.55,36.51,36.51,180600.0,29.341,29.3571,29.325,29.325,180600.0
2012-06-07 11:55:00,36.52,36.52,36.5,36.51,50700.0,29.333,29.333,29.3169,29.325,50700.0
2012-06-07 12:00:00,36.51,36.52,36.5,36.51,35600.0,29.325,29.333,29.3169,29.325,35600.0
2012-06-07 12:05:00,36.51,36.52,36.49,36.5,31000.0,29.325,29.333,29.3089,29.3169,31000.0
2012-06-07 12:10:00,36.5,36.52,36.49,36.52,59900.0,29.3169,29.333,29.3089,29.333,59900.0
2012-06-07 12:15:00,36.52,36.59,36.52,36.54,86500.0,29.333,29.3892,29.333,29.3491,86500.0
2012-06-07 12:20:00,36.54,36.56,36.51,36.52,55800.0,29.3491,29.3651,29.325,29.333,55800.0
2012-06-07 12:25:00,36.52,36.54,36.51,36.53,15200.0,29.333,29.3491,29.325,29.341,15200.0
2012-06-07 12:30:00,36.54,36.54,36.51,36.52,33800.0,29.3491,29.3491,29.325,29.333,33800.0
2012-06-07 12:35:00,36.52,36.53,36.51,36.52,8300.0,29.333,29.341,29.325,29.333,8300.0
2012-06-07 12:40:00,36.52,36.53,36.48,36.49,43300.0,29.333,29.341,29.3009,29.3089,43300.0
2012-06-07 12:45:00,36.5,36.52,36.49,36.5,37800.0,29.3169,29.333,29.3089,29.3169,37800.0
2012-06-07 12:50:00,36.5,36.52,36.5,36.51,13300.0,29.3169,29.333,29.3169,29.325,13300.0
2012-06-07 12:55:00,36.51,36.51,36.47,36.48,46600.0,29.325,29.325,29.2928,29.3009,46600.0
2012-06-07 13:00:00,36.48,36.5,36.48,36.5,68100.0,29.3009,29.3169,29.3009,29.3169,68100.0
2012-06-07 13:05:00,36.5,36.51,36.49,36.5,23700.0,29.3169,29.325,29.3089,29.3169,23700.0
2012-06-07 13:10:00,36.49,36.52,36.49,36.51,35800.0,29.3089,29.333,29.3089,29.325,35800.0
2012-06-07 13:15:00,36.51,36.54,36.51,36.53,59400.0,29.325,29.3491,29.325,29.341,59400.0
2012-06-07 13:20:00,36.54,36.56,36.53,36.56,52600.0,29.3491,29.3651,29.341,29.3651,52600.0
2012-06-07 13:25:00,36.57,36.58,36.56,36.56,27800.0,29.3732,29.3812,29.3651,29.3651,27800.0
2012-06-07 13:30:00,36.56,36.57,36.55,36.56,10900.0,29.3651,29.3732,29.3571,29.3651,10900.0
2012-06-07 13:35:00,36.56,36.56,36.54,36.54,21100.0,29.3651,29.3651,29.3491,29.3491,21100.0
2012-06-07 13:40:00,36.54,36.55,36.53,36.53,31700.0,29.3491,29.3571,29.341,29.341,31700.0
2012-06-07 13:45:00,36.53,36.55,36.53,36.55,23200.0,29.341,29.3571,29.341,29.3571,23200.0
2012-06-07 13:50:00,36.55,36.55,36.51,36.52,23700.0,29.3571,29.3571,29.325,29.333,23700.0
2012-06-07 13:55:00,36.52,36.53,36.51,36.52,34900.0,29.333,29.341,29.325,29.333,34900.0
2012-06-07 14:00:00,36.53,36.53,36.51,36.52,16600.0,29.341,29.341,29.325,29.333,16600.0
2012-06-07 14:05:00,36.51,36.52,36.49,36.49,18300.0,29.325,29.333,29.3089,29.3089,18300.0
2012-06-07 14:10:00,36.49,36.51,36.49,36.51,14500.0,29.3089,29.325,29.3089,29.325,14500.0
2012-06-07 14:15:00,36.51,36.53,36.5,36.52,78100.0,29.325,29.341,29.3169,29.333,78100.0
2012-06-07 14:20:00,36.53,36.55,36.52,36.54,30200.0,29.341,29.3571,29.333,29.3491,30200.0
2012-06-07 14:25:00,36.53,36.54,36.53,36.53,6600.0,29.341,29.3491,29.341,29.341,6600.0
2012-06-07 14:30:00,36.54,36.54,36.5,36.52,76700.0,29.3491,29.3491,29.3169,29.333,76700.0
2012-06-07 14:35:00,36.51,36.52,36.51,36.51,52800.0,29.325,29.333,29.325,29.325,52800.0
2012-06-07 14:40:00,36.52,36.53,36.51,36.52,72800.0,29.333,29.341,29.325,29.333,72800.0
2012-06-07 14:45:00,36.52,36.52,36.51,36.51,27500.0,29.333,29.333,29.325,29.325,27500.0
2012-06-07 14:50:00,36.52,36.52,36.49,36.5,26800.0,29.333,29.333,29.3089,29.3169,26800.0
2012-06-07 14:55:00,36.5,36.51,36.49,36.5,43700.0,29.3169,29.325,29.3089,29.3169,43700.0
2012-06-07 15:00:00,36.5,36.51,36.48,36.48,53800.0,29.3169,29.325,29.3009,29.3009,53800.0
2012-06-07 15:05:00,36.47,36.49,36.45,36.48,87500.0,29.2928,29.3089,29.2768,29.3009,87500.0
2012-06-07 15:10:00,36.48,36.5,36.48,36.5,17600.0,29.3009,29.3169,29.3009,29.3169,17600.0
2012-06-07 15:15:00,36.49,36.49,36.41,36.41,85200.0,29.3089,29.3089,29.2447,29.2447,85200.0
2012-06-07 15:20:00,36.41,36.42,36.37,36.4,48600.0,29.2447,29.2527,29.2125,29.2366,48600.0
2012-06-07 15:25:00,36.41,36.42,36.38,36.4,193900.0,29.2447,29.2527,29.2206,29.2366,193900.0
2012-06-07 15:30:00,36.4,36.4,36.36,36.39,260600.0,29.2366,29.2366,29.2045,29.2286,260600.0
2012-06-07 15:35:00,36.39,36.4,36.33,36.34,116100.0,29.2286,29.2366,29.1804,29.1884,116100.0
2012-06-07 15:40:00,36.33,36.37,36.33,36.35,133400.0,29.1804,29.2125,29.1804,29.1965,133400.0
2012-06-07 15:45:00,36.35,36.37,36.32,36.34,196900.0,29.1965,29.2125,29.1724,29.1884,196900.0
2012-06-07 15:50:00,36.34,36.34,36.29,36.3,119300.0,29.1884,29.1884,29.1483,29.1563,119300.0
2012-06-07 15:55:00,36.3,36.37,36.3,36.34,487500.0,29.1563,29.2125,29.1563,29.1884,487500.0
2012-06-08 09:30:00,36.26,36.3,36.26,36.3,59800.0,29.1242,29.1563,29.1242,29.1563,59800.0
2012-06-08 09:35:00,36.29,36.34,36.28,36.32,31600.0,29.1483,29.1884,29.1402,29.1724,31600.0
2012-06-08 09:40:00,36.32,36.33,36.29,36.32,32800.0,29.1724,29.1804,29.1483,29.1724,32800.0
2012-06-08 09:45:00,36.32,36.32,36.27,36.3,391800.0,29.1724,29.1724,29.1322,29.1563,391800.0
2012-06-08 09:50:00,36.3,36.35,36.29,36.35,21300.0,29.1563,29.1965,29.1483,29.1965,21300.0
2012-06-08 09:55:00,36.35,36.37,36.3,36.36,350800.0,29.1965,29.2125,29.1563,29.2045,350800.0
2012-06-08 10:00:00,36.36,36.39,36.33,36.39,68300.0,29.2045,29.2286,29.1804,29.2286,68300.0
2012-06-08 10:05:00,36.39,36.41,36.38,36.4,46400.0,29.2286,29.2447,29.2206,29.2366,46400.0
2012-06-08 10:10:00,36.39,36.39,36.36,36.38,137500.0,29.2286,29.2286,29.2045,29.2206,137500.0
2012-06-08 10:15:00,36.38,36.41,36.37,36.39,56400.0,29.2206,29.2447,29.2125,29.2286,56400.0
2012-06-08 10:20:00,36.39,36.4,36.37,36.39,16400.0,29.2286,29.2366,29.2125,29.2286,16400.0
2012-06-08 10:25:00,36.4,36.45,36.39,36.45,68800.0,29.2366,29.2768,29.2286,29.2768,68800.0
2012-06-08 10:30:00,36.45,36.46,36.44,36.46,142500.0,29.2768,29.2848,29.2688,29.2848,142500.0
2012-06-08 10:35:00,36.47,36.48,36.44,36.46,181300.0,29.2928,29.3009,29.2688,29.2848,181300.0
2012-06-08 10:40:00,36.46,36.47,36.44,36.46,10200.0,29.2848,29.2928,29.2688,29.2848,10200.0
2012-06-08 10:45:00,36.47,36.51,36.47,36.51,19800.0,29.2928,29.325,29.2928,29.325,19800.0
2012-06-08 10:50:00,36.51,36.52,36.44,36.49,196700.0,29.325,29.333,29.2688,29.3089,196700.0
2012-06-08 10:55:00,36.49,36.52,36.49,36.51,11200.0,29.3089,29.333,29.3089,29.325,11200.0
2012-06-08 11:00:00,36.51,36.51,36.49,36.49,25900.0,29.325,29.325,29.3089,29.3089,25900.0
2012-06-08 11:05:00,36.48,36.49,36.46,36.46,14600.0,29.3009,29.3089,29.2848,29.2848,14600.0
2012-06-08 11:10:00,36.46,36.46,36.45,36.45,3900.0,29.2848,29.2848,29.2768,29.2768,3900.0
2012-06-08 11:15:00,36.45,36.47,36.45,36.47,167800.0,29.2768,29.2928,29.2768,29.2928,167800.0
2012-06-08 11:20:00,36.46,36.49,36.45,36.48,44800.0,29.2848,29.3089,29.2768,29.3009,44800.0
2012-06-08 11:25:00,36.48,36.5,36.48,36.48,10700.0,29.3009,29.3169,29.3009,29.3009,10700.0
2012-06-08 11:30:00,36.48,36.52,36.48,36.51,19000.0,29.3009,29.333,29.3009,29.325,19000.0
2012-06-08 11:35:00,36.51,36.52,36.5,36.5,21100.0,29.325,29.333,29.3169,29.3169,21100.0
2012-06-08 11:40:00,36.49,36.52,36.49,36.5,42100.0,29.3089,29.333,29.3089,29.3169,42100.0
2012-06-08 11:45:00,36.5,36.52,36.5,36.51,12300.0,29.3169,29.333,29.3169,29.325,12300.0
2012-06-08 11:50:00,36.51,36.51,36.5,36.51,2700.0,29.325,29.325,29.3169,29.325,2700.0
2012-06-08 11:55:00,36.5,36.51,36.47,36.48,15100.0,29.3169,29.325,29.2928,29.3009,15100.0
2012-06-08 12:00:00,36.47,36.48,36.47,36.47,9300.0,29.2928,29.3009,29.2928,29.2928,9300.0
2012-06-08 12:05:00,36.47,36.5,36.46,36.47,32800.0,29.2928,29.3169,29.2848,29.2928,32800.0
2012-06-08 12:10:00,36.48,36.48,36.47,36.48,8200.0,29.3009,29.3009,29.2928,29.3009,8200.0
2012-06-08 12:15:00,36.48,36.49,36.47,36.48,6700.0,29.3009,29.3089,29.2928,29.3009,6700.0
2012-06-08 12:20:00,36.49,36.49,36.47,36.48,7900.0,29.3089,29.3089,29.2928,29.3009,7900.0
2012-06-08 12:25:00,36.48,36.48,36.47,36.48,12100.0,29.3009,29.3009,29.2928,29.3009,12100.0
2012-06-08 12:30:00,36.49,36.55,36.48,36.55,40900.0,29.3089,29.3571,29.3009,29.3571,40900.0
2012-06-08 12:35:00,36.55,36.55,36.53,36.54,17200.0,29.3571,29.3571,29.341,29.3491,17200.0
2012-06-08 12:40:00,36.54,36.55,36.54,36.55,8100.0,29.3491,29.3571,29.3491,29.3571,8100.0
2012-06-08 12:45:00,36.55,36.58,36.55,36.57,26100.0,29.3571,29.3812,29.3571,29.3732,26100.0
2012-06-08 12:50:00,36.57,36.58,36.55,36.56,36000.0,29.3732,29.3812,29.3571,29.3651,36000.0
2012-06-08 12:55:00,36.57,36.58,36.57,36.58,25500.0,29.3732,29.3812,29.3732,29.3812,25500.0
2012-06-08 13:00:00,36.58,36.61,36.56,36.6,104200.0,29.3812,29.4053,29.3651,29.3973,104200.0
2012-06-08 13:05:00,36.6,36.62,36.59,36.62,42900.0,29.3973,29.4133,29.3892,29.4133,42900.0
2012-06-08 13:10:00,36.62,36.63,36.61,36.61,33800.0,29.4133,29.4214,29.4053,29.4053,33800.0
2012-06-08 13:15:00,36.61,36.61,36.59,36.59,27100.0,29.4053,29.4053,29.3892,29.3892,27100.0
2012-06-08 13:20:00,36.6,36.62,36.59,36.6,24200.0,29.3973,29.4133,29.3892,29.3973,24200.0
2012-06-08 13:25:00,36.61,36.61,36.59,36.59,8300.0,29.4053,29.4053,29.3892,29.3892,8300.0
2012-06-08 13:30:00,36.59,36.61,36.58,36.6,10500.0,29.3892,29.4053,29.3812,29.3973,10500.0
2012-06-08 13:35:00,36.61,36.63,36.6,36.61,23500.0,29.4053,29.4214,29.3973,29.4053,23500.0
2012-06-08 13:40:00,36.6,36.6,36.59,36.59,9900.0,29.3973,29.3973,29.3892,29.3892,9900.0
2012-06-08 13:45:00,36.59,36.6,36.59,36.59,15500.0,29.3892,29.3973,29.3892,29.3892,15500.0
2012-06-08 13:50:00,36.6,36.6,36.59,36.6,16500.0,29.3973,29.3973,29.3892,29.3973,16500.0
2012-06-08 13:55:00,36.6,36.61,36.58,36.59,24300.0,29.3973,29.4053,29.3812,29.3892,24300.0
2012-06-08 14:00:00,36.58,36.59,36.58,36.58,9900.0,29.3812,29.3892,29.3812,29.3812,9900.0
2012-06-08 14:05:00,36.58,36.6,36.57,36.59,22200.0,29.3812,29.3973,29.3732,29.3892,22200.0
2012-06-08 14:10:00,36.59,36.6,36.58,36.6,13400.0,29.3892,29.3973,29.3812,29.3973,13400.0
2012-06-08 14:15:00,36.59,36.6,36.57,36.57,12900.0,29.3892,29.3973,29.3732,29.3732,12900.0
2012-06-08 14:20:00,36.57,36.59,36.57,36.59,4700.0,29.3732,29.3892,29.3732,29.3892,4700.0
2012-06-08 14:25:00,36.6,36.6,36.58,36.58,4100.0,29.3973,29.3973,29.3812,29.3812,4100.0
2012-06-08 14:30:00,36.58,36.6,36.56,36.58,78700.0,29.3812,29.3973,29.3651,29.3812,78700.0
2012-06-08 14:35:00,36.58,36.59,36.57,36.59,13600.0,29.3812,29.3892,29.3732,29.3892,13600.0
2012-06-08 14:40:00,36.59,36.6,36.58,36.59,11400.0,29.3892,29.3973,29.3812,29.3892,11400.0
2012-06-08 14:45:00,36.59,36.59,36.57,36.57,14100.0,29.3892,29.3892,29.3732,29.3732,14100.0
2012-06-08 14:50:00,36.57,36.58,36.56,36.57,24400.0,29.3732,29.3812,29.3651,29.3732,24400.0
2012-06-08 14:55:00,36.56,36.57,36.55,36.55,37000.0,29.3651,29.3732,29.3571,29.3571,37000.0
2012-06-08 15:00:00,36.56,36.56,36.54,36.54,16500.0,29.3651,29.3651,29.3491,29.3491,16500.0
2012-06-08 15:05:00,36.55,36.55,36.54,36.54,8600.0,29.3571,29.3571,29.3491,29.3491,8600.0
2012-06-08 15:10:00,36.54,36.58,36.54,36.57,11600.0,29.3491,29.3812,29.3491,29.3732,11600.0
2012-06-08 15:15:00,36.57,36.58,36.56,36.56,131900.0,29.3732,29.3812,29.3651,29.3651,131900.0
2012-06-08 15:20:00,36.56,36.57,36.55,36.55,49500.0,29.3651,29.3732,29.3571,29.3571,49500.0
2012-06-08 15:25:00,36.55,36.57,36.55,36.55,19100.0,29.3571,29.3732,29.3571,29.3571,19100.0
2012-06-08 15:30:00,36.56,36.57,36.54,36.55,39900.0,29.3651,29.3732,29.3491,29.3571,39900.0
2012-06-08 15:35:00,36.55,36.57,36.55,36.55,345100.0,29.3571,29.3732,29.3571,29.3571,345100.0
2012-06-08 15:40:00,36.56,36.57,36.55,36.57,32900.0,29.3651,29.3732,29.3571,29.3732,32900.0
2012-06-08 15:45:00,36.57,36.63,36.57,36.63,612700.0,29.3732,29.4214,29.3732,29.4214,612700.0
2012-06-08 15:50:00,36.63,36.63,36.58,36.61,207600.0,29.4214,29.4214,29.3812,29.4053,207600.0
2012-06-08 15:55:00,36.6,36.61,36.57,36.61,392000.0,29.3973,29.4053,29.3732,29.4053,392000.0
2012-06-11 09:30:00,36.7,36.77,36.6,36.62,125600.0,29.4776,29.5338,29.3973,29.4133,125600.0
2012-06-11 09:35:00,36.62,36.67,36.61,36.62,130100.0,29.4133,29.4535,29.4053,29.4133,130100.0
2012-06-11 09:40:00,36.62,36.65,36.6,36.62,43200.0,29.4133,29.4374,29.3973,29.4133,43200.0
2012-06-11 09:45:00,36.61,36.68,36.6,36.66,69500.0,29.4053,29.4615,29.3973,29.4455,69500.0
2012-06-11 09:50:00,36.66,36.67,36.64,36.64,23900.0,29.4455,29.4535,29.4294,29.4294,23900.0
2012-06-11 09:55:00,36.64,36.66,36.58,36.6,25900.0,29.4294,29.4455,29.3812,29.3973,25900.0
2012-06-11 10:00:00,36.59,36.65,36.57,36.61,91000.0,29.3892,29.4374,29.3732,29.4053,91000.0
2012-06-11 10:05:00,36.63,36.63,36.57,36.58,79000.0,29.4214,29.4214,29.3732,29.3812,79000.0
2012-06-11 10:10:00,36.58,36.59,36.55,36.58,87000.0,29.3812,29.3892,29.3571,29.3812,87000.0
2012-06-11 10:15:00,36.6,36.61,36.57,36.57,71300.0,29.3973,29.4053,29.3732,29.3732,71300.0
2012-06-11 10:20:00,36.56,36.6,36.53,36.55,134500.0,29.3651,29.3973,29.341,29.3571,134500.0
2012-06-11 10:25:00,36.55,36.57,36.54,36.57,68400.0,29.3571,29.3732,29.3491,29.3732,68400.0
2012-06-11 10:30:00,36.56,36.57,36.54,36.57,19500.0,29.3651,29.3732,29.3491,29.3732,19500.0
2012-06-11 10:35:00,36.57,36.59,36.56,36.56,129700.0,29.3732,29.3892,29.3651,29.3651,129700.0
2012-06-11 10:40:00,36.57,36.57,36.52,36.54,29200.0,29.3732,29.3732,29.333,29.3491,29200.0
2012-06-11 10:45:00,36.54,36.54,36.52,36.53,97300.0,29.3491,29.3491,29.333,29.341,97300.0
2012-06-11 10:50:00,36.53,36.55,36.51,36.54,17700.0,29.341,29.3571,29.325,29.3491,17700.0
2012-06-11 10:55:00,36.53,36.55,36.5,36.55,99800.0,29.341,29.3571,29.3169,29.3571,99800.0
2012-06-11 11:00:00,36.55,36.55,36.52,36.54,45400.0,29.3571,29.3571,29.333,29.3491,45400.0
2012-06-11 11:05:00,36.54,36.57,36.54,36.57,37800.0,29.3491,29.3732,29.3491,29.3732,37800.0
2012-06-11 11:10:00,36.57,36.57,36.53,36.54,86900.0,29.3732,29.3732,29.341,29.3491,86900.0
2012-06-11 11:15:00,36.54,36.56,36.53,36.53,60100.0,29.3491,29.3651,29.341,29.341,60100.0
2012-06-11 11:20:00,36.53,36.55,36.51,36.53,133000.0,29.341,29.3571,29.325,29.341,133000.0
2012-06-11 11:25:00,36.54,36.56,36.54,36.55,35100.0,29.3491,29.3651,29.3491,29.3571,35100.0
2012-06-11 11:30:00,36.55,36.57,36.54,36.55,41900.0,29.3571,29.3732,29.3491,29.3571,41900.0
2012-06-11 11:35:00,36.55,36.58,36.55,36.57,34500.0,29.3571,29.3812,29.3571,29.3732,34500.0
2012-06-11 11:40:00,36.58,36.59,36.56,36.57,24400.0,29.3812,29.3892,29.3651,29.3732,24400.0
2012-06-11 11:45:00,36.57,36.57,36.54,36.56,32900.0,29.3732,29.3732,29.3491,29.3651,32900.0
2012-06-11 11:50:00,36.57,36.57,36.53,36.53,30200.0,29.3732,29.3732,29.341,29.341,30200.0
2012-06-11 11:55:00,36.54,36.57,36.51,36.57,54300.0,29.3491,29.3732,29.325,29.3732,54300.0
2012-06-11 12:00:00,36.56,36.57,36.55,36.56,7600.0,29.3651,29.3732,29.3571,29.3651,7600.0
2012-06-11 12:05:00,36.57,36.59,36.55,36.55,15800.0,29.3732,29.3892,29.3571,29.3571,15800.0
2012-06-11 12:10:00,36.56,36.57,36.54,36.55,12300.0,29.3651,29.3732,29.3491,29.3571,12300.0
2012-06-11 12:15:00,36.55,36.55,36.52,36.55,35900.0,29.3571,29.3571,29.333,29.3571,35900.0
2012-06-11 12:20:00,36.56,36.57,36.53,36.53,22800.0,29.3651,29.3732,29.341,29.341,22800.0
2012-06-11 12:25:00,36.54,36.55,36.53,36.53,27800.0,29.3491,29.3571,29.341,29.341,27800.0
2012-06-11 12:30:00,36.54,36.55,36.53,36.53,13400.0,29.3491,29.3571,29.341,29.341,13400.0
2012-06-11 12:35:00,36.53,36.55,36.53,36.55,19400.0,29.341,29.3571,29.341,29.3571,19400.0
2012-06-11 12:40:00,36.55,36.56,36.55,36.55,20200.0,29.3571,29.3651,29.3571,29.3571,20200.0
2012-06-11 12:45:00,36.56,36.58,36.55,36.57,30500.0,29.3651,29.3812,29.3571,29.3732,30500.0
2012-06-11 12:50:00,36.57,36.58,36.56,36.56,20700.0,29.3732,29.3812,29.3651,29.3651,20700.0
2012-06-11 12:55:00,36.56,36.59,36.55,36.59,12700.0,29.3651,29.3892,29.3571,29.3892,12700.0
2012-06-11 13:00:00,36.59,36.59,36.57,36.59,14800.0,29.3892,29.3892,29.3732,29.3892,14800.0
2012-06-11 13:05:00,36.6,36.61,36.59,36.6,11700.0,29.3973,29.4053,29.3892,29.3973,11700.0
2012-06-11 13:10:00,36.59,36.6,36.58,36.6,73500.0,29.3892,29.3973,29.3812,29.3973,73500.0
2012-06-11 13:15:00,36.59,36.6,36.58,36.59,31700.0,29.3892,29.3973,29.3812,29.3892,31700.0
2012-06-11 13:20:00,36.59,36.6,36.56,36.56,39000.0,29.3892,29.3973,29.3651,29.3651,39000.0
2012-06-11 13:25:00,36.57,36.58,36.56,36.58,24100.0,29.3732,29.3812,29.3651,29.3812,24100.0
2012-06-11 13:30:00,36.57,36.57,36.53,36.55,39600.0,29.3732,29.3732,29.341,29.3571,39600.0
2012-06-11 13:35:00,36.55,36.58,36.55,36.56,14300.0,29.3571,29.3812,29.3571,29.3651,14300.0
2012-06-11 13:40:00,36.56,36.56,36.54,36.54,16000.0,29.3651,29.3651,29.3491,29.3491,16000.0
2012-06-11 13:45:00,36.54,36.55,36.53,36.53,22200.0,29.3491,29.3571,29.341,29.341,22200.0
2012-06-11 13:50:00,36.53,36.56,36.53,36.55,13300.0,29.341,29.3651,29.341,29.3571,13300.0
2012-06-11 13:55:00,36.56,36.56,36.53,36.54,9800.0,29.3651,29.3651,29.341,29.3491,9800.0
2012-06-11 14:00:00,36.54,36.54,36.45,36.45,35800.0,29.3491,29.3491,29.2768,29.2768,35800.0
2012-06-11 14:05:00,36.46,36.48,36.45,36.46,18400.0,29.2848,29.3009,29.2768,29.2848,18400.0
2012-06-11 14:10:00,36.45,36.46,36.44,36.44,10300.0,29.2768,29.2848,29.2688,29.2688,10300.0
2012-06-11 14:15:00,36.44,36.46,36.44,36.44,41400.0,29.2688,29.2848,29.2688,29.2688,41400.0
2012-06-11 14:20:00,36.43,36.45,36.4,36.44,314700.0,29.2607,29.2768,29.2366,29.2688,314700.0
2012-06-11 14:25:00,36.44,36.47,36.44,36.44,241900.0,29.2688,29.2928,29.2688,29.2688,241900.0
2012-06-11 14:30:00,36.44,36.48,36.43,36.46,597500.0,29.2688,29.3009,29.2607,29.2848,597500.0
2012-06-11 14:35:00,36.46,36.48,36.45,36.45,45100.0,29.2848,29.3009,29.2768,29.2768,45100.0
2012-06-11 14:40:00,36.46,36.47,36.45,36.46,75700.0,29.2848,29.2928,29.2768,29.2848,75700.0
2012-06-11 14:45:00,36.46,36.47,36.44,36.45,66300.0,29.2848,29.2928,29.2688,29.2768,66300.0
2012-06-11 14:50:00,36.45,36.46,36.42,36.43,411900.0,29.2768,29.2848,29.2527,29.2607,411900.0
2012-06-11 14:55:00,36.43,36.48,36.43,36.47,49300.0,29.2607,29.3009,29.2607,29.2928,49300.0
2012-06-11 15:00:00,36.46,36.47,36.45,36.45,16400.0,29.2848,29.2928,29.2768,29.2768,16400.0
2012-06-11 15:05:00,36.45,36.47,36.44,36.44,336700.0,29.2768,29.2928,29.2688,29.2688,336700.0
2012-06-11 15:10:00,36.45,36.45,36.42,36.43,65300.0,29.2768,29.2768,29.2527,29.2607,65300.0
2012-06-11 15:15:00,36.43,36.44,36.37,36.4,773600.0,29.2607,29.2688,29.2125,29.2366,773600.0
2012-06-11 15:20:00,36.4,36.41,36.39,36.4,85500.0,29.2366,29.2447,29.2286,29.2366,85500.0
2012-06-11 15:25:00,36.4,36.4,36.36,36.37,264900.0,29.2366,29.2366,29.2045,29.2125,264900.0
2012-06-11 15:30:00,36.38,36.43,36.38,36.39,70900.0,29.2206,29.2607,29.2206,29.2286,70900.0
2012-06-11 15:35:00,36.39,36.42,36.37,36.42,85600.0,29.2286,29.2527,29.2125,29.2527,85600.0
2012-06-11 15:40:00,36.42,36.44,36.41,36.42,67400.0,29.2527,29.2688,29.2447,29.2527,67400.0
2012-06-11 15:45:00,36.43,36.43,36.35,36.36,105500.0,29.2607,29.2607,29.1965,29.2045,105500.0
2012-06-11 15:50:00,36.36,36.36,36.28,36.29,359300.0,29.2045,29.2045,29.1402,29.1483,359300.0
2012-06-11 15:55:00,36.29,36.3,36.25,36.28,614200.0,29.1483,29.1563,29.1161,29.1402,614200.0
2012-06-12 09:30:00,36.34,36.37,36.22,36.26,118300.0,29.1884,29.2125,29.092,29.1242,118300.0
2012-06-12 09:35:00,36.26,36.29,36.22,36.23,55200.0,29.1242,29.1483,29.092,29.1001,55200.0
2012-06-12 09:40:00,36.23,36.28,36.22,36.25,75500.0,29.1001,29.1402,29.092,29.1161,75500.0
2012-06-12 09:45:00,36.25,36.29,36.24,36.27,47700.0,29.1161,29.1483,29.1081,29.1322,47700.0
2012-06-12 09:50:00,36.26,36.28,36.24,36.25,99000.0,29.1242,29.1402,29.1081,29.1161,99000.0
2012-06-12 09:55:00,36.26,36.29,36.24,36.26,70100.0,29.1242,29.1483,29.1081,29.1242,70100.0
2012-06-12 10:00:00,36.26,36.31,36.22,36.22,205500.0,29.1242,29.1643,29.092,29.092,205500.0
2012-06-12 10:05:00,36.22,36.24,36.18,36.19,35300.0,29.092,29.1081,29.0599,29.068,35300.0
2012-06-12 10:10:00,36.19,36.2,36.16,36.18,74600.0,29.068,29.076,29.0439,29.0599,74600.0
2012-06-12 10:15:00,36.18,36.23,36.17,36.2,190700.0,29.0599,29.1001,29.0519,29.076,190700.0
2012-06-12 10:20:00,36.2,36.22,36.19,36.21,90200.0,29.076,29.092,29.068,29.084,90200.0
2012-06-12 10:25:00,36.22,36.23,36.2,36.2,149900.0,29.092,29.1001,29.076,29.076,149900.0
2012-06-12 10:30:00,36.2,36.2,36.15,36.18,179000.0,29.076,29.076,29.0358,29.0599,179000.0
2012-06-12 10:35:00,36.17,36.19,36.15,36.15,63200.0,29.0519,29.068,29.0358,29.0358,63200.0
2012-06-12 10:40:00,36.15,36.21,36.14,36.2,92700.0,29.0358,29.084,29.0278,29.076,92700.0
2012-06-12 10:45:00,36.2,36.23,36.2,36.22,81900.0,29.076,29.1001,29.076,29.092,81900.0
2012-06-12 10:50:00,36.23,36.23,36.2,36.21,55200.0,29.1001,29.1001,29.076,29.084,55200.0
2012-06-12 10:55:00,36.22,36.24,36.2,36.22,68300.0,29.092,29.1081,29.076,29.092,68300.0
2012-06-12 11:00:00,36.22,36.27,36.21,36.26,35000.0,29.092,29.1322,29.084,29.1242,35000.0
2012-06-12 11:05:00,36.26,36.3,36.26,36.29,260400.0,29.1242,29.1563,29.1242,29.1483,260400.0
2012-06-12 11:10:00,36.29,36.39,36.29,36.38,67700.0,29.1483,29.2286,29.1483,29.2206,67700.0
2012-06-12 11:15:00,36.38,36.39,36.37,36.38,100200.0,29.2206,29.2286,29.2125,29.2206,100200.0
2012-06-12 11:20:00,36.38,36.45,36.38,36.44,126200.0,29.2206,29.2768,29.2206,29.2688,126200.0
2012-06-12 11:25:00,36.44,36.45,36.43,36.45,138100.0,29.2688,29.2768,29.2607,29.2768,138100.0
2012-06-12 11:30:00,36.45,36.46,36.44,36.46,66700.0,29.2768,29.2848,29.2688,29.2848,66700.0
2012-06-12 11:35:00,36.46,36.48,36.46,36.48,24600.0,29.2848,29.3009,29.2848,29.3009,24600.0
2012-06-12 11:40:00,36.49,36.5,36.47,36.49,35500.0,29.3089,29.3169,29.2928,29.3089,35500.0
2012-06-12 11:45:00,36.49,36.51,36.48,36.48,22000.0,29.3089,29.325,29.3009,29.3009,22000.0
2012-06-12 11:50:00,36.49,36.5,36.48,36.48,34700.0,29.3089,29.3169,29.3009,29.3009,34700.0
2012-06-12 11:55:00,36.48,36.49,36.46,36.47,111800.0,29.3009,29.3089,29.2848,29.2928,111800.0
2012-06-12 12:00:00,36.47,36.51,36.47,36.5,39300.0,29.2928,29.325,29.2928,29.3169,39300.0
2012-06-12 12:05:00,36.5,36.5,36.46,36.47,8100.0,29.3169,29.3169,29.2848,29.2928,8100.0
2012-06-12 12:10:00,36.46,36.46,36.44,36.45,43900.0,29.2848,29.2848,29.2688,29.2768,43900.0
2012-06-12 12:15:00,36.45,36.45,36.43,36.44,65400.0,29.2768,29.2768,29.2607,29.2688,65400.0
2012-06-12 12:20:00,36.44,36.45,36.43,36.45,78700.0,29.2688,29.2768,29.2607,29.2768,78700.0
2012-06-12 12:25:00,36.44,36.45,36.41,36.41,27800.0,29.2688,29.2768,29.2447,29.2447,27800.0
2012-06-12 12:30:00,36.4,36.41,36.39,36.39,69400.0,29.2366,29.2447,29.2286,29.2286,69400.0
2012-06-12 12:35:00,36.4,36.41,36.39,36.4,80700.0,29.2366,29.2447,29.2286,29.2366,80700.0
2012-06-12 12:40:00,36.4,36.4,36.38,36.39,31100.0,29.2366,29.2366,29.2206,29.2286,31100.0
2012-06-12 12:45:00,36.39,36.41,36.38,36.38,62400.0,29.2286,29.2447,29.2206,29.2206,62400.0
2012-06-12 12:50:00,36.38,36.39,36.37,36.37,24600.0,29.2206,29.2286,29.2125,29.2125,24600.0
2012-06-12 12:55:00,36.37,36.37,36.36,36.37,17800.0,29.2125,29.2125,29.2045,29.2125,17800.0
2012-06-12 13:00:00,36.37,36.38,36.35,36.36,300600.0,29.2125,29.2206,29.1965,29.2045,300600.0
2012-06-12 13:05:00,36.36,36.37,36.35,36.36,49300.0,29.2045,29.2125,29.1965,29.2045,49300.0
2012-06-12 13:10:00,36.36,36.44,36.36,36.42,120200.0,29.2045,29.2688,29.2045,29.2527,120200.0
2012-06-12 13:15:00,36.42,36.45,36.42,36.45,21800.0,29.2527,29.2768,29.2527,29.2768,21800.0
2012-06-12 13:20:00,36.45,36.46,36.43,36.44,13000.0,29.2768,29.2848,29.2607,29.2688,13000.0
2012-06-12 13:25:00,36.44,36.44,36.4,36.4,235400.0,29.2688,29.2688,29.2366,29.2366,235400.0
2012-06-12 13:30:00,36.41,36.44,36.41,36.42,46500.0,29.2447,29.2688,29.2447,29.2527,46500.0
2012-06-12 13:35:00,36.43,36.46,36.42,36.45,30200.0,29.2607,29.2848,29.2527,29.2768,30200.0
2012-06-12 13:40:00,36.45,36.47,36.45,36.45,54500.0,29.2768,29.2928,29.2768,29.2768,54500.0
2012-06-12 13:45:00,36.45,36.47,36.44,36.45,43200.0,29.2768,29.2928,29.2688,29.2768,43200.0
2012-06-12 13:50:00,36.45,36.5,36.45,36.48,136700.0,29.2768,29.3169,29.2768,29.3009,136700.0
2012-06-12 13:55:00,36.48,36.49,36.46,36.46,38700.0,29.3009,29.3089,29.2848,29.2848,38700.0
2012-06-12 14:00:00,36.47,36.48,36.45,36.48,26700.0,29.2928,29.3009,29.2768,29.3009,26700.0
2012-06-12 14:05:00,36.47,36.48,36.45,36.45,145800.0,29.2928,29.3009,29.2768,29.2768,145800.0
2012-06-12 14:10:00,36.45,36.45,36.42,36.44,64400.0,29.2768,29.2768,29.2527,29.2688,64400.0
2012-06-12 14:15:00,36.44,36.46,36.43,36.45,96900.0,29.2688,29.2848,29.2607,29.2768,96900.0
2012-06-12 14:20:00,36.45,36.46,36.42,36.45,42600.0,29.2768,29.2848,29.2527,29.2768,42600.0
2012-06-12 14:25:00,36.45,36.46,36.44,36.44,34700.0,29.2768,29.2848,29.2688,29.2688,34700.0
2012-06-12 14:30:00,36.45,36.49,36.45,36.49,84700.0,29.2768,29.3089,29.2768,29.3089,84700.0
2012-06-12 14:35:00,36.49,36.53,36.48,36.52,739300.0,29.3089,29.341,29.3009,29.333,739300.0
2012-06-12 14:40:00,36.51,36.52,36.5,36.5,120200.0,29.325,29.333,29.3169,29.3169,120200.0
2012-06-12 14:45:00,36.5,36.52,36.5,36.51,60000.0,29.3169,29.333,29.3169,29.325,60000.0
2012-06-12 14:50:00,36.51,36.52,36.47,36.47,49200.0,29.325,29.333,29.2928,29.2928,49200.0
2012-06-12 14:55:00,36.48,36.48,36.47,36.48,35000.0,29.3009,29.3009,29.2928,29.3009,35000.0
2012-06-12 15:00:00,36.48,36.48,36.47,36.48,24200.0,29.3009,29.3009,29.2928,29.3009,24200.0
2012-06-12 15:05:00,36.48,36.49,36.47,36.49,54200.0,29.3009,29.3089,29.2928,29.3089,54200.0
2012-06-12 15:10:00,36.48,36.51,36.48,36.49,39800.0,29.3009,29.325,29.3009,29.3089,39800.0
2012-06-12 15:15:00,36.48,36.51,36.47,36.49,48800.0,29.3009,29.325,29.2928,29.3089,48800.0
2012-06-12 15:20:00,36.49,36.51,36.47,36.5,58700.0,29.3089,29.325,29.2928,29.3169,58700.0
2012-06-12 15:25:00,36.51,36.56,36.5,36.54,61300.0,29.325,29.3651,29.3169,29.3491,61300.0
2012-06-12 15:30:00,36.54,36.55,36.51,36.51,54800.0,29.3491,29.3571,29.325,29.325,54800.0
2012-06-12 15:35:00,36.51,36.55,36.5,36.53,146700.0,29.325,29.3571,29.3169,29.341,146700.0
2012-06-12 15:40:00,36.53,36.61,36.53,36.59,248700.0,29.341,29.4053,29.341,29.3892,248700.0
2012-06-12 15:45:00,36.59,36.6,36.58,36.59,158900.0,29.3892,29.3973,29.3812,29.3892,158900.0
2012-06-12 15:50:00,36.59,36.6,36.57,36.6,395000.0,29.3892,29.3973,29.3732,29.3973,395000.0
2012-06-12 15:55:00,36.59,36.61,36.57,36.59,594400.0,29.3892,29.4053,29.3732,29.3892,594400.0
2012-06-13 09:30:00,36.6,36.77,36.58,36.75,631000.0,29.3973,29.5338,29.3812,29.5177,631000.0
2012-06-13 09:35:00,36.74,36.83,36.74,36.81,555300.0,29.5097,29.582,29.5097,29.5659,555300.0
2012-06-13 09:40:00,36.81,36.84,36.78,36.81,424200.0,29.5659,29.59,29.5418,29.5659,424200.0
2012-06-13 09:45:00,36.81,36.81,36.73,36.75,150400.0,29.5659,29.5659,29.5017,29.5177,150400.0
2012-06-13 09:50:00,36.74,36.74,36.67,36.71,178600.0,29.5097,29.5097,29.4535,29.4856,178600.0
2012-06-13 09:55:00,36.71,36.76,36.68,36.75,98600.0,29.4856,29.5258,29.4615,29.5177,98600.0
2012-06-13 10:00:00,36.74,36.77,36.66,36.71,458500.0,29.5097,29.5338,29.4455,29.4856,458500.0
2012-06-13 10:05:00,36.72,36.76,36.69,36.75,207800.0,29.4937,29.5258,29.4696,29.5177,207800.0
2012-06-13 10:10:00,36.75,36.8,36.75,36.78,129000.0,29.5177,29.5579,29.5177,29.5418,129000.0
2012-06-13 10:15:00,36.78,36.79,36.76,36.77,82500.0,29.5418,29.5499,29.5258,29.5338,82500.0
2012-06-13 10:20:00,36.78,36.8,36.76,36.78,244700.0,29.5418,29.5579,29.5258,29.5418,244700.0
2012-06-13 10:25:00,36.78,36.78,36.72,36.74,778300.0,29.5418,29.5418,29.4937,29.5097,778300.0
2012-06-13 10:30:00,36.74,36.77,36.73,36.77,405300.0,29.5097,29.5338,29.5017,29.5338,405300.0
2012-06-13 10:35:00,36.78,36.8,36.77,36.8,159100.0,29.5418,29.5579,29.5338,29.5579,159100.0
2012-06-13 10:40:00,36.8,36.84,36.78,36.84,354300.0,29.5579,29.59,29.5418,29.59,354300.0
2012-06-13 10:45:00,36.85,36.9,36.84,36.84,712100.0,29.5981,29.6382,29.59,29.59,712100.0
2012-06-13 10:50:00,36.84,36.87,36.84,36.85,33400.0,29.59,29.6141,29.59,29.5981,33400.0
2012-06-13 10:55:00,36.85,36.85,36.82,36.82,42100.0,29.5981,29.5981,29.574,29.574,42100.0
2012-06-13 11:00:00,36.81,36.82,36.74,36.75,374800.0,29.5659,29.574,29.5097,29.5177,374800.0
2012-06-13 11:05:00,36.74,36.75,36.73,36.74,50400.0,29.5097,29.5177,29.5017,29.5097,50400.0
2012-06-13 11:10:00,36.73,36.75,36.71,36.74,289200.0,29.5017,29.5177,29.4856,29.5097,289200.0
2012-06-13 11:15:00,36.75,36.75,36.71,36.71,91500.0,29.5177,29.5177,29.4856,29.4856,91500.0
2012-06-13 11:20:00,36.72,36.76,36.72,36.75,56300.0,29.4937,29.5258,29.4937,29.5177,56300.0
2012-06-13 11:25:00,36.75,36.75,36.69,36.72,313400.0,29.5177,29.5177,29.4696,29.4937,313400.0
2012-06-13 11:30:00,36.73,36.79,36.72,36.79,297300.0,29.5017,29.5499,29.4937,29.5499,297300.0
2012-06-13 11:35:00,36.8,36.8,36.74,36.74,388600.0,29.5579,29.5579,29.5097,29.5097,388600.0
2012-06-13 11:40:00,36.73,36.74,36.71,36.71,56800.0,29.5017,29.5097,29.4856,29.4856,56800.0
2012-06-13 11:45:00,36.7,36.73,36.7,36.73,20900.0,29.4776,29.5017,29.4776,29.5017,20900.0
2012-06-13 11:50:00,36.73,36.73,36.7,36.72,135300.0,29.5017,29.5017,29.4776,29.4937,135300.0
2012-06-13 11:55:00,36.72,36.76,36.71,36.76,263600.0,29.4937,29.5258,29.4856,29.5258,263600.0
2012-06-13 12:00:00,36.76,36.76,36.74,36.75,15100.0,29.5258,29.5258,29.5097,29.5177,15100.0
2012-06-13 12:05:00,36.75,36.75,36.69,36.69,21900.0,29.5177,29.5177,29.4696,29.4696,21900.0
2012-06-13 12:10:00,36.7,36.71,36.68,36.71,40800.0,29.4776,29.4856,29.4615,29.4856,40800.0
2012-06-13 12:15:00,36.71,36.72,36.69,36.72,214300.0,29.4856,29.4937,29.4696,29.4937,214300.0
2012-06-13 12:20:00,36.71,36.72,36.71,36.72,39100.0,29.4856,29.4937,29.4856,29.4937,39100.0
2012-06-13 12:25:00,36.72,36.72,36.7,36.7,14000.0,29.4937,29.4937,29.4776,29.4776,14000.0
2012-06-13 12:30:00,36.71,36.74,36.7,36.73,32600.0,29.4856,29.5097,29.4776,29.5017,32600.0
2012-06-13 12:35:00,36.73,36.75,36.73,36.75,12500.0,29.5017,29.5177,29.5017,29.5177,12500.0
2012-06-13 12:40:00,36.75,36.77,36.75,36.77,8300.0,29.5177,29.5338,29.5177,29.5338,8300.0
2012-06-13 12:45:00,36.78,36.81,36.77,36.77,14800.0,29.5418,29.5659,29.5338,29.5338,14800.0
2012-06-13 12:50:00,36.77,36.77,36.74,36.75,28800.0,29.5338,29.5338,29.5097,29.5177,28800.0
2012-06-13 12:55:00,36.75,36.75,36.75,36.75,12700.0,29.5177,29.5177,29.5177,29.5177,12700.0
2012-06-13 13:00:00,36.75,36.76,36.75,36.75,18100.0,29.5177,29.5258,29.5177,29.5177,18100.0
2012-06-13 13:05:00,36.74,36.75,36.73,36.75,23700.0,29.5097,29.5177,29.5017,29.5177,23700.0
2012-06-13 13:10:00,36.75,36.75,36.73,36.74,13300.0,29.5177,29.5177,29.5017,29.5097,13300.0
2012-06-13 13:15:00,36.74,36.75,36.73,36.75,35700.0,29.5097,29.5177,29.5017,29.5177,35700.0
2012-06-13 13:20:00,36.75,36.76,36.73,36.74,10700.0,29.5177,29.5258,29.5017,29.5097,10700.0
2012-06-13 13:25:00,36.73,36.77,36.7,36.76,49500.0,29.5017,29.5338,29.4776,29.5258,49500.0
2012-06-13 13:30:00,36.76,36.77,36.75,36.77,11600.0,29.5258,29.5338,29.5177,29.5338,11600.0
2012-06-13 13:35:00,36.76,36.78,36.76,36.77,8500.0,29.5258,29.5418,29.5258,29.5338,8500.0
2012-06-13 13:40:00,36.78,36.78,36.75,36.75,15500.0,29.5418,29.5418,29.5177,29.5177,15500.0
2012-06-13 13:45:00,36.74,36.74,36.69,36.71,504100.0,29.5097,29.5097,29.4696,29.4856,504100.0
2012-06-13 13:50:00,36.7,36.72,36.7,36.7,385800.0,29.4776,29.4937,29.4776,29.4776,385800.0
2012-06-13 13:55:00,36.71,36.71,36.66,36.67,223800.0,29.4856,29.4856,29.4455,29.4535,223800.0
2012-06-13 14:00:00,36.68,36.7,36.66,36.68,91200.0,29.4615,29.4776,29.4455,29.4615,91200.0
2012-06-13 14:05:00,36.69,36.69,36.67,36.68,26000.0,29.4696,29.4696,29.4535,29.4615,26000.0
2012-06-13 14:10:00,36.68,36.68,36.65,36.66,145600.0,29.4615,29.4615,29.4374,29.4455,145600.0
2012-06-13 14:15:00,36.66,36.68,36.66,36.68,45600.0,29.4455,29.4615,29.4455,29.4615,45600.0
2012-06-13 14:20:00,36.68,36.7,36.67,36.69,41400.0,29.4615,29.4776,29.4535,29.4696,41400.0
2012-06-13 14:25:00,36.69,36.69,36.67,36.68,29900.0,29.4696,29.4696,29.4535,29.4615,29900.0
2012-06-13 14:30:00,36.68,36.69,36.65,36.68,242700.0,29.4615,29.4696,29.4374,29.4615,242700.0
2012-06-13 14:35:00,36.68,36.68,36.65,36.68,61100.0,29.4615,29.4615,29.4374,29.4615,61100.0
2012-06-13 14:40:00,36.67,36.69,36.62,36.64,70700.0,29.4535,29.4696,29.4133,29.4294,70700.0
2012-06-13 14:45:00,36.63,36.66,36.62,36.66,60300.0,29.4214,29.4455,29.4133,29.4455,60300.0
2012-06-13 14:50:00,36.66,36.66,36.64,36.65,52100.0,29.4455,29.4455,29.4294,29.4374,52100.0
2012-06-13 14:55:00,36.64,36.65,36.62,36.64,55400.0,29.4294,29.4374,29.4133,29.4294,55400.0
2012-06-13 15:00:00,36.63,36.66,36.62,36.63,78400.0,29.4214,29.4455,29.4133,29.4214,78400.0
2012-06-13 15:05:00,36.63,36.65,36.61,36.65,130100.0,29.4214,29.4374,29.4053,29.4374,130100.0
2012-06-13 15:10:00,36.65,36.66,36.6,36.61,160500.0,29.4374,29.4455,29.3973,29.4053,160500.0
2012-06-13 15:15:00,36.62,36.63,36.57,36.57,232800.0,29.4133,29.4214,29.3732,29.3732,232800.0
2012-06-13 15:20:00,36.57,36.57,36.54,36.57,121800.0,29.3732,29.3732,29.3491,29.3732,121800.0
2012-06-13 15:25:00,36.56,36.57,36.52,36.53,122700.0,29.3651,29.3732,29.333,29.341,122700.0
2012-06-13 15:30:00,36.53,36.55,36.51,36.54,149300.0,29.341,29.3571,29.325,29.3491,149300.0
2012-06-13 15:35:00,36.54,36.56,36.53,36.55,169400.0,29.3491,29.3651,29.341,29.3571,169400.0
2012-06-13 15:40:00,36.54,36.55,36.51,36.52,130800.0,29.3491,29.3571,29.325,29.333,130800.0
2012-06-13 15:45:00,36.52,36.54,36.47,36.48,190200.0,29.333,29.3491,29.2928,29.3009,190200.0
2012-06-13 15:50:00,36.48,36.54,36.47,36.52,215200.0,29.3009,29.3491,29.2928,29.333,215200.0
2012-06-13 15:55:00,36.52,36.58,36.52,36.57,792000.0,29.333,29.3812,29.333,29.3732,792000.0
2012-06-14 09:30:00,36.65,36.71,36.58,36.67,41400.0,29.4374,29.4856,29.3812,29.4535,41400.0
2012-06-14 09:35:00,36.67,36.72,36.67,36.68,43200.0,29.4535,29.4937,29.4535,29.4615,43200.0
2012-06-14 09:40:00,36.67,36.73,36.64,36.73,619000.0,29.4535,29.5017,29.4294,29.5017,619000.0
2012-06-14 09:45:00,36.72,36.79,36.71,36.77,272000.0,29.4937,29.5499,29.4856,29.5338,272000.0
2012-06-14 09:50:00,36.77,36.81,36.74,36.81,41300.0,29.5338,29.5659,29.5097,29.5659,41300.0
2012-06-14 09:55:00,36.81,36.86,36.81,36.86,61400.0,29.5659,29.6061,29.5659,29.6061,61400.0
2012-06-14 10:00:00,36.86,36.91,36.85,36.89,80100.0,29.6061,29.6463,29.5981,29.6302,80100.0
2012-06-14 10:05:00,36.88,36.92,36.88,36.9,193800.0,29.6222,29.6543,29.6222,29.6382,193800.0
2012-06-14 10:10:00,36.9,36.91,36.88,36.89,68300.0,29.6382,29.6463,29.6222,29.6302,68300.0
2012-06-14 10:15:00,36.89,36.93,36.87,36.91,107400.0,29.6302,29.6623,29.6141,29.6463,107400.0
2012-06-14 10:20:00,36.9,36.92,36.89,36.91,43700.0,29.6382,29.6543,29.6302,29.6463,43700.0
2012-06-14 10:25:00,36.92,36.93,36.89,36.9,381200.0,29.6543,29.6623,29.6302,29.6382,381200.0
2012-06-14 10:30:00,36.91,36.91,36.83,36.87,261800.0,29.6463,29.6463,29.582,29.6141,261800.0
2012-06-14 10:35:00,36.87,36.88,36.84,36.84,131700.0,29.6141,29.6222,29.59,29.59,131700.0
2012-06-14 10:40:00,36.85,36.87,36.83,36.83,69600.0,29.5981,29.6141,29.582,29.582,69600.0
2012-06-14 10:45:00,36.84,36.87,36.81,36.85,49500.0,29.59,29.6141,29.5659,29.5981,49500.0
2012-06-14 10:50:00,36.84,36.88,36.83,36.88,433400.0,29.59,29.6222,29.582,29.6222,433400.0
2012-06-14 10:55:00,36.88,36.91,36.87,36.91,64100.0,29.6222,29.6463,29.6141,29.6463,64100.0
2012-06-14 11:00:00,36.91,36.94,36.9,36.93,47300.0,29.6463,29.6704,29.6382,29.6623,47300.0
2012-06-14 11:05:00,36.93,36.94,36.9,36.94,59400.0,29.6623,29.6704,29.6382,29.6704,59400.0
2012-06-14 11:10:00,36.94,36.97,36.92,36.95,81300.0,29.6704,29.6945,29.6543,29.6784,81300.0
2012-06-14 11:15:00,36.96,36.97,36.94,36.97,560200.0,29.6864,29.6945,29.6704,29.6945,560200.0
2012-06-14 11:20:00,36.97,36.98,36.96,36.98,318900.0,29.6945,29.7025,29.6864,29.7025,318900.0
2012-06-14 11:25:00,36.98,36.98,36.97,36.98,54200.0,29.7025,29.7025,29.6945,29.7025,54200.0
2012-06-14 11:30:00,36.98,37.0,36.98,36.98,51600.0,29.7025,29.7185,29.7025,29.7025,51600.0
2012-06-14 11:35:00,36.98,37.0,36.97,37.0,66400.0,29.7025,29.7185,29.6945,29.7185,66400.0
2012-06-14 11:40:00,36.99,37.0,36.98,37.0,17000.0,29.7105,29.7185,29.7025,29.7185,17000.0
2012-06-14 11:45:00,37.0,37.01,36.99,36.99,34700.0,29.7185,29.7266,29.7105,29.7105,34700.0
2012-06-14 11:50:00,37.0,37.01,36.99,37.0,143300.0,29.7185,29.7266,29.7105,29.7185,143300.0
2012-06-14 11:55:00,37.0,37.0,36.95,36.97,56300.0,29.7185,29.7185,29.6784,29.6945,56300.0
2012-06-14 12:00:00,36.96,36.99,36.96,36.98,35700.0,29.6864,29.7105,29.6864,29.7025,35700.0
2012-06-14 12:05:00,36.98,37.0,36.97,36.98,21000.0,29.7025,29.7185,29.6945,29.7025,21000.0
2012-06-14 12:10:00,36.98,37.0,36.96,36.96,46400.0,29.7025,29.7185,29.6864,29.6864,46400.0
2012-06-14 12:15:00,36.97,36.98,36.95,36.97,62900.0,29.6945,29.7025,29.6784,29.6945,62900.0
2012-06-14 12:20:00,36.98,36.98,36.96,36.97,45600.0,29.7025,29.7025,29.6864,29.6945,45600.0
2012-06-14 12:25:00,36.98,36.98,36.96,36.97,38400.0,29.7025,29.7025,29.6864,29.6945,38400.0
2012-06-14 12:30:00,36.97,36.98,36.96,36.98,21500.0,29.6945,29.7025,29.6864,29.7025,21500.0
2012-06-14 12:35:00,36.98,36.98,36.97,36.98,13400.0,29.7025,29.7025,29.6945,29.7025,13400.0
2012-06-14 12:40:00,36.99,37.0,36.97,36.98,14000.0,29.7105,29.7185,29.6945,29.7025,14000.0
2012-06-14 12:45:00,36.97,37.02,36.97,37.01,39300.0,29.6945,29.7346,29.6945,29.7266,39300.0
2012-06-14 12:50:00,37.01,37.02,36.99,37.0,19000.0,29.7266,29.7346,29.7105,29.7185,19000.0
2012-06-14 12:55:00,37.0,37.02,37.0,37.01,17000.0,29.7185,29.7346,29.7185,29.7266,17000.0
2012-06-14 13:00:00,37.01,37.04,37.0,37.04,578700.0,29.7266,29.7507,29.7185,29.7507,578700.0
2012-06-14 13:05:00,37.04,37.05,37.03,37.04,449900.0,29.7507,29.7587,29.7426,29.7507,449900.0
2012-06-14 13:10:00,37.04,37.05,37.02,37.03,42600.0,29.7507,29.7587,29.7346,29.7426,42600.0
2012-06-14 13:15:00,37.02,37.04,37.02,37.02,27600.0,29.7346,29.7507,29.7346,29.7346,27600.0
2012-06-14 13:20:00,37.02,37.02,36.98,36.99,52000.0,29.7346,29.7346,29.7025,29.7105,52000.0
2012-06-14 13:25:00,37.0,37.02,36.98,37.0,21200.0,29.7185,29.7346,29.7025,29.7185,21200.0
2012-06-14 13:30:00,37.01,37.04,36.99,37.02,39300.0,29.7266,29.7507,29.7105,29.7346,39300.0
2012-06-14 13:35:00,37.03,37.04,37.02,37.03,28200.0,29.7426,29.7507,29.7346,29.7426,28200.0
2012-06-14 13:40:00,37.02,37.03,37.01,37.02,25500.0,29.7346,29.7426,29.7266,29.7346,25500.0
2012-06-14 13:45:00,37.02,37.02,37.0,37.01,33100.0,29.7346,29.7346,29.7185,29.7266,33100.0
2012-06-14 13:50:00,37.01,37.03,37.0,37.02,26400.0,29.7266,29.7426,29.7185,29.7346,26400.0
2012-06-14 13:55:00,37.02,37.03,36.99,36.99,45300.0,29.7346,29.7426,29.7105,29.7105,45300.0
2012-06-14 14:00:00,37.0,37.01,36.99,37.01,23300.0,29.7185,29.7266,29.7105,29.7266,23300.0
2012-06-14 14:05:00,37.0,37.03,36.99,37.02,22200.0,29.7185,29.7426,29.7105,29.7346,22200.0
2012-06-14 14:10:00,37.02,37.02,37.0,37.01,140200.0,29.7346,29.7346,29.7185,29.7266,140200.0
2012-06-14 14:15:00,37.02,37.02,37.0,37.0,12100.0,29.7346,29.7346,29.7185,29.7185,12100.0
2012-06-14 14:20:00,37.01,37.02,36.99,37.0,37900.0,29.7266,29.7346,29.7105,29.7185,37900.0
2012-06-14 14:25:00,37.0,37.0,36.93,36.99,201800.0,29.7185,29.7185,29.6623,29.7105,201800.0
2012-06-14 14:30:00,36.99,37.0,36.97,36.98,41800.0,29.7105,29.7185,29.6945,29.7025,41800.0
2012-06-14 14:35:00,36.98,37.0,36.98,37.0,12300.0,29.7025,29.7185,29.7025,29.7185,12300.0
2012-06-14 14:40:00,37.0,37.0,36.99,37.0,23600.0,29.7185,29.7185,29.7105,29.7185,23600.0
2012-06-14 14:45:00,36.99,37.0,36.96,36.98,35600.0,29.7105,29.7185,29.6864,29.7025,35600.0
2012-06-14 14:50:00,36.98,36.99,36.93,36.94,154500.0,29.7025,29.7105,29.6623,29.6704,154500.0
2012-06-14 14:55:00,36.94,36.95,36.93,36.94,270600.0,29.6704,29.6784,29.6623,29.6704,270600.0
2012-06-14 15:00:00,36.95,36.98,36.93,36.98,88100.0,29.6784,29.7025,29.6623,29.7025,88100.0
2012-06-14 15:05:00,36.98,37.22,36.98,37.1,439300.0,29.7025,29.8953,29.7025,29.7989,439300.0
2012-06-14 15:10:00,37.11,37.19,37.08,37.18,311300.0,29.8069,29.8712,29.7828,29.8631,311300.0
2012-06-14 15:15:00,37.17,37.18,37.04,37.04,448000.0,29.8551,29.8631,29.7507,29.7507,448000.0
2012-06-14 15:20:00,37.04,37.08,36.98,36.98,460700.0,29.7507,29.7828,29.7025,29.7025,460700.0
2012-06-14 15:25:00,36.97,37.03,36.97,37.0,150100.0,29.6945,29.7426,29.6945,29.7185,150100.0
2012-06-14 15:30:00,36.99,37.07,36.99,37.05,607900.0,29.7105,29.7748,29.7105,29.7587,607900.0
2012-06-14 15:35:00,37.06,37.14,37.06,37.12,849800.0,29.7667,29.831,29.7667,29.8149,849800.0
2012-06-14 15:40:00,37.11,37.15,37.08,37.09,262900.0,29.8069,29.839,29.7828,29.7908,262900.0
2012-06-14 15:45:00,37.08,37.16,37.07,37.12,561200.0,29.7828,29.8471,29.7748,29.8149,561200.0
2012-06-14 15:50:00,37.12,37.13,37.07,37.08,522500.0,29.8149,29.823,29.7748,29.7828,522500.0
2012-06-14 15:55:00,37.08,37.09,37.05,37.09,897800.0,29.7828,29.7908,29.7587,29.7908,897800.0
2012-06-15 09:30:00,36.99,37.09,36.99,37.03,65800.0,29.8698,29.9505,29.8698,29.9021,65800.0
2012-06-15 09:35:00,37.04,37.05,37.01,37.01,84200.0,29.9102,29.9182,29.8859,29.8859,84200.0
2012-06-15 09:40:00,37.01,37.05,37.0,37.01,97300.0,29.8859,29.9182,29.8779,29.8859,97300.0
2012-06-15 09:45:00,37.02,37.02,36.97,36.99,22000.0,29.894,29.894,29.8536,29.8698,22000.0
2012-06-15 09:50:00,37.0,37.02,36.98,36.99,56000.0,29.8779,29.894,29.8617,29.8698,56000.0
2012-06-15 09:55:00,37.0,37.06,36.99,37.04,30500.0,29.8779,29.9263,29.8698,29.9102,30500.0
2012-06-15 10:00:00,37.04,37.09,37.04,37.08,135000.0,29.9102,29.9505,29.9102,29.9425,135000.0
2012-06-15 10:05:00,37.08,37.09,37.06,37.07,19100.0,29.9425,29.9505,29.9263,29.9344,19100.0
2012-06-15 10:10:00,37.08,37.08,37.06,37.06,19400.0,29.9425,29.9425,29.9263,29.9263,19400.0
2012-06-15 10:15:00,37.07,37.09,37.06,37.07,24000.0,29.9344,29.9505,29.9263,29.9344,24000.0
2012-06-15 10:20:00,37.08,37.09,37.03,37.04,268100.0,29.9425,29.9505,29.9021,29.9102,268100.0
2012-06-15 10:25:00,37.05,37.09,37.04,37.09,25100.0,29.9182,29.9505,29.9102,29.9505,25100.0
2012-06-15 10:30:00,37.09,37.12,37.06,37.11,18000.0,29.9505,29.9748,29.9263,29.9667,18000.0
2012-06-15 10:35:00,37.11,37.11,37.09,37.1,41700.0,29.9667,29.9667,29.9505,29.9586,41700.0
2012-06-15 10:40:00,37.11,37.11,37.07,37.1,31600.0,29.9667,29.9667,29.9344,29.9586,31600.0
2012-06-15 10:45:00,37.1,37.14,37.09,37.14,29800.0,29.9586,29.9909,29.9505,29.9909,29800.0
2012-06-15 10:50:00,37.13,37.14,37.11,37.12,42000.0,29.9828,29.9909,29.9667,29.9748,42000.0
2012-06-15 10:55:00,37.11,37.13,37.1,37.11,26900.0,29.9667,29.9828,29.9586,29.9667,26900.0
2012-06-15 11:00:00,37.1,37.11,37.08,37.09,24400.0,29.9586,29.9667,29.9425,29.9505,24400.0
2012-06-15 11:05:00,37.08,37.1,37.08,37.09,32900.0,29.9425,29.9586,29.9425,29.9505,32900.0
2012-06-15 11:10:00,37.1,37.11,37.09,37.09,15900.0,29.9586,29.9667,29.9505,29.9505,15900.0
2012-06-15 11:15:00,37.09,37.1,37.08,37.09,28600.0,29.9505,29.9586,29.9425,29.9505,28600.0
2012-06-15 11:20:00,37.09,37.09,37.07,37.07,49100.0,29.9505,29.9505,29.9344,29.9344,49100.0
2012-06-15 11:25:00,37.07,37.08,37.06,37.07,36700.0,29.9344,29.9425,29.9263,29.9344,36700.0
2012-06-15 11:30:00,37.08,37.11,37.08,37.1,154600.0,29.9425,29.9667,29.9425,29.9586,154600.0
2012-06-15 11:35:00,37.09,37.14,37.09,37.12,45600.0,29.9505,29.9909,29.9505,29.9748,45600.0
2012-06-15 11:40:00,37.12,37.14,37.11,37.11,32800.0,29.9748,29.9909,29.9667,29.9667,32800.0
2012-06-15 11:45:00,37.11,37.12,37.1,37.12,17300.0,29.9667,29.9748,29.9586,29.9748,17300.0
2012-06-15 11:50:00,37.11,37.12,37.1,37.11,19000.0,29.9667,29.9748,29.9586,29.9667,19000.0
2012-06-15 11:55:00,37.12,37.12,37.1,37.11,41400.0,29.9748,29.9748,29.9586,29.9667,41400.0
2012-06-15 12:00:00,37.11,37.12,37.1,37.11,42200.0,29.9667,29.9748,29.9586,29.9667,42200.0
2012-06-15 12:05:00,37.11,37.11,37.09,37.1,148300.0,29.9667,29.9667,29.9505,29.9586,148300.0
2012-06-15 12:10:00,37.1,37.12,37.09,37.12,644300.0,29.9586,29.9748,29.9505,29.9748,644300.0
2012-06-15 12:15:00,37.12,37.12,37.1,37.11,89900.0,29.9748,29.9748,29.9586,29.9667,89900.0
2012-06-15 12:20:00,37.11,37.11,37.07,37.08,139800.0,29.9667,29.9667,29.9344,29.9425,139800.0
2012-06-15 12:25:00,37.07,37.09,37.07,37.07,28400.0,29.9344,29.9505,29.9344,29.9344,28400.0
2012-06-15 12:30:00,37.08,37.08,37.06,37.06,17300.0,29.9425,29.9425,29.9263,29.9263,17300.0
2012-06-15 12:35:00,37.06,37.07,37.04,37.05,17800.0,29.9263,29.9344,29.9102,29.9182,17800.0
2012-06-15 12:40:00,37.05,37.07,37.05,37.07,6300.0,29.9182,29.9344,29.9182,29.9344,6300.0
2012-06-15 12:45:00,37.08,37.08,37.07,37.08,3600.0,29.9425,29.9425,29.9344,29.9425,3600.0
2012-06-15 12:50:00,37.08,37.08,37.07,37.07,13800.0,29.9425,29.9425,29.9344,29.9344,13800.0
2012-06-15 12:55:00,37.07,37.07,37.05,37.07,17700.0,29.9344,29.9344,29.9182,29.9344,17700.0
2012-06-15 13:00:00,37.07,37.12,37.07,37.11,15300.0,29.9344,29.9748,29.9344,29.9667,15300.0
2012-06-15 13:05:00,37.11,37.12,37.11,37.12,11900.0,29.9667,29.9748,29.9667,29.9748,11900.0
2012-06-15 13:10:00,37.13,37.13,37.12,37.12,2600.0,29.9828,29.9828,29.9748,29.9748,2600.0
2012-06-15 13:15:00,37.13,37.15,37.12,37.14,28600.0,29.9828,29.999,29.9748,29.9909,28600.0
2012-06-15 13:20:00,37.15,37.15,37.13,37.13,41100.0,29.999,29.999,29.9828,29.9828,41100.0
2012-06-15 13:25:00,37.13,37.13,37.11,37.11,31200.0,29.9828,29.9828,29.9667,29.9667,31200.0
2012-06-15 13:30:00,37.11,37.12,37.1,37.12,8300.0,29.9667,29.9748,29.9586,29.9748,8300.0
2012-06-15 13:35:00,37.11,37.12,37.09,37.09,323700.0,29.9667,29.9748,29.9505,29.9505,323700.0
2012-06-15 13:40:00,37.08,37.09,37.06,37.07,64300.0,29.9425,29.9505,29.9263,29.9344,64300.0
2012-06-15 13:45:00,37.08,37.09,37.07,37.08,14800.0,29.9425,29.9505,29.9344,29.9425,14800.0
2012-06-15 13:50:00,37.07,37.08,37.06,37.07,20800.0,29.9344,29.9425,29.9263,29.9344,20800.0
2012-06-15 13:55:00,37.08,37.09,37.07,37.08,146100.0,29.9425,29.9505,29.9344,29.9425,146100.0
2012-06-15 14:00:00,37.08,37.09,37.07,37.08,20000.0,29.9425,29.9505,29.9344,29.9425,20000.0
2012-06-15 14:05:00,37.08,37.09,37.07,37.09,11200.0,29.9425,29.9505,29.9344,29.9505,11200.0
2012-06-15 14:10:00,37.08,37.09,37.06,37.07,12400.0,29.9425,29.9505,29.9263,29.9344,12400.0
2012-06-15 14:15:00,37.06,37.08,37.06,37.06,16500.0,29.9263,29.9425,29.9263,29.9263,16500.0
2012-06-15 14:20:00,37.07,37.08,37.06,37.07,22300.0,29.9344,29.9425,29.9263,29.9344,22300.0
2012-06-15 14:25:00,37.08,37.09,37.06,37.08,23900.0,29.9425,29.9505,29.9263,29.9425,23900.0
2012-06-15 14:30:00,37.08,37.09,37.07,37.08,15000.0,29.9425,29.9505,29.9344,29.9425,15000.0
2012-06-15 14:35:00,37.08,37.1,37.07,37.09,17600.0,29.9425,29.9586,29.9344,29.9505,17600.0
2012-06-15 14:40:00,37.09,37.1,37.08,37.09,20100.0,29.9505,29.9586,29.9425,29.9505,20100.0
2012-06-15 14:45:00,37.09,37.1,37.09,37.09,40700.0,29.9505,29.9586,29.9505,29.9505,40700.0
2012-06-15 14:50:00,37.08,37.08,37.05,37.05,19300.0,29.9425,29.9425,29.9182,29.9182,19300.0
2012-06-15 14:55:00,37.06,37.07,37.05,37.06,19100.0,29.9263,29.9344,29.9182,29.9263,19100.0
2012-06-15 15:00:00,37.06,37.08,37.05,37.08,20500.0,29.9263,29.9425,29.9182,29.9425,20500.0
2012-06-15 15:05:00,37.08,37.09,37.07,37.09,48400.0,29.9425,29.9505,29.9344,29.9505,48400.0
2012-06-15 15:10:00,37.09,37.09,37.07,37.09,28300.0,29.9505,29.9505,29.9344,29.9505,28300.0
2012-06-15 15:15:00,37.09,37.09,37.08,37.08,12000.0,29.9505,29.9505,29.9425,29.9425,12000.0
2012-06-15 15:20:00,37.08,37.09,37.07,37.08,42100.0,29.9425,29.9505,29.9344,29.9425,42100.0
2012-06-15 15:25:00,37.08,37.09,37.08,37.09,33300.0,29.9425,29.9505,29.9425,29.9505,33300.0
2012-06-15 15:30:00,37.09,37.1,37.08,37.1,123900.0,29.9505,29.9586,29.9425,29.9586,123900.0
2012-06-15 15:35:00,37.09,37.11,37.09,37.1,185700.0,29.9505,29.9667,29.9505,29.9586,185700.0
2012-06-15 15:40:00,37.1,37.12,37.08,37.08,188800.0,29.9586,29.9748,29.9425,29.9425,188800.0
2012-06-15 15:45:00,37.08,37.14,37.08,37.14,224600.0,29.9425,29.9909,29.9425,29.9909,224600.0
2012-06-15 15:50:00,37.13,37.13,37.09,37.09,491300.0,29.9828,29.9828,29.9505,29.9505,491300.0
2012-06-15 15:55:00,37.09,37.12,37.08,37.08,880400.0,29.9505,29.9748,29.9425,29.9425,880400.0
2012-06-18 09:30:00,37.03,37.09,37.02,37.02,338100.0,29.9021,29.9505,29.894,29.894,338100.0
2012-06-18 09:35:00,37.04,37.15,37.03,37.14,96000.0,29.9102,29.999,29.9021,29.9909,96000.0
2012-06-18 09:40:00,37.14,37.18,37.13,37.16,180000.0,29.9909,30.0232,29.9828,30.0071,180000.0
2012-06-18 09:45:00,37.17,37.2,37.15,37.15,401700.0,30.0151,30.0394,29.999,29.999,401700.0
2012-06-18 09:50:00,37.15,37.17,37.15,37.15,78100.0,29.999,30.0151,29.999,29.999,78100.0
2012-06-18 09:55:00,37.15,37.21,37.15,37.2,563900.0,29.999,30.0474,29.999,30.0394,563900.0
2012-06-18 10:00:00,37.2,37.22,37.17,37.22,60800.0,30.0394,30.0555,30.0151,30.0555,60800.0
2012-06-18 10:05:00,37.21,37.25,37.21,37.21,452300.0,30.0474,30.0797,30.0474,30.0474,452300.0
2012-06-18 10:10:00,37.2,37.21,37.18,37.18,69700.0,30.0394,30.0474,30.0232,30.0232,69700.0
2012-06-18 10:15:00,37.19,37.22,37.18,37.22,201000.0,30.0313,30.0555,30.0232,30.0555,201000.0
2012-06-18 10:20:00,37.22,37.23,37.2,37.2,42100.0,30.0555,30.0636,30.0394,30.0394,42100.0
2012-06-18 10:25:00,37.19,37.22,37.19,37.21,209300.0,30.0313,30.0555,30.0313,30.0474,209300.0
2012-06-18 10:30:00,37.2,37.2,37.17,37.17,41700.0,30.0394,30.0394,30.0151,30.0151,41700.0
2012-06-18 10:35:00,37.17,37.2,37.17,37.2,60700.0,30.0151,30.0394,30.0151,30.0394,60700.0
2012-06-18 10:40:00,37.2,37.21,37.18,37.2,34700.0,30.0394,30.0474,30.0232,30.0394,34700.0
2012-06-18 10:45:00,37.2,37.24,37.17,37.23,50100.0,30.0394,30.0717,30.0151,30.0636,50100.0
2012-06-18 10:50:00,37.23,37.24,37.18,37.18,72400.0,30.0636,30.0717,30.0232,30.0232,72400.0
2012-06-18 10:55:00,37.18,37.19,37.14,37.16,27100.0,30.0232,30.0313,29.9909,30.0071,27100.0
2012-06-18 11:00:00,37.16,37.17,37.14,37.16,30900.0,30.0071,30.0151,29.9909,30.0071,30900.0
2012-06-18 11:05:00,37.17,37.17,37.13,37.15,149000.0,30.0151,30.0151,29.9828,29.999,149000.0
2012-06-18 11:10:00,37.15,37.15,37.14,37.15,80600.0,29.999,29.999,29.9909,29.999,80600.0
2012-06-18 11:15:00,37.16,37.16,37.11,37.12,55700.0,30.0071,30.0071,29.9667,29.9748,55700.0
2012-06-18 11:20:00,37.12,37.15,37.11,37.14,228000.0,29.9748,29.999,29.9667,29.9909,228000.0
2012-06-18 11:25:00,37.14,37.19,37.14,37.18,39000.0,29.9909,30.0313,29.9909,30.0232,39000.0
2012-06-18 11:30:00,37.19,37.21,37.18,37.2,26400.0,30.0313,30.0474,30.0232,30.0394,26400.0
2012-06-18 11:35:00,37.21,37.21,37.18,37.18,42200.0,30.0474,30.0474,30.0232,30.0232,42200.0
2012-06-18 11:40:00,37.18,37.18,37.17,37.17,33400.0,30.0232,30.0232,30.0151,30.0151,33400.0
2012-06-18 11:45:00,37.18,37.21,37.18,37.18,10700.0,30.0232,30.0474,30.0232,30.0232,10700.0
2012-06-18 11:50:00,37.18,37.23,37.15,37.21,31300.0,30.0232,30.0636,29.999,30.0474,31300.0
2012-06-18 11:55:00,37.21,37.23,37.2,37.23,39900.0,30.0474,30.0636,30.0394,30.0636,39900.0
2012-06-18 12:00:00,37.22,37.23,37.21,37.22,60000.0,30.0555,30.0636,30.0474,30.0555,60000.0
2012-06-18 12:05:00,37.22,37.22,37.2,37.2,10100.0,30.0555,30.0555,30.0394,30.0394,10100.0
2012-06-18 12:10:00,37.21,37.22,37.2,37.22,8200.0,30.0474,30.0555,30.0394,30.0555,8200.0
2012-06-18 12:15:00,37.22,37.25,37.22,37.24,5500.0,30.0555,30.0797,30.0555,30.0717,5500.0
2012-06-18 12:20:00,37.24,37.24,37.23,37.23,10900.0,30.0717,30.0717,30.0636,30.0636,10900.0
2012-06-18 12:25:00,37.23,37.23,37.2,37.2,8500.0,30.0636,30.0636,30.0394,30.0394,8500.0
2012-06-18 12:30:00,37.21,37.22,37.19,37.2,22100.0,30.0474,30.0555,30.0313,30.0394,22100.0
2012-06-18 12:35:00,37.2,37.2,37.17,37.18,13900.0,30.0394,30.0394,30.0151,30.0232,13900.0
2012-06-18 12:40:00,37.18,37.2,37.18,37.19,7600.0,30.0232,30.0394,30.0232,30.0313,7600.0
2012-06-18 12:45:00,37.19,37.2,37.18,37.2,19500.0,30.0313,30.0394,30.0232,30.0394,19500.0
2012-06-18 12:50:00,37.21,37.23,37.21,37.21,20400.0,30.0474,30.0636,30.0474,30.0474,20400.0
2012-06-18 12:55:00,37.2,37.23,37.19,37.19,32000.0,30.0394,30.0636,30.0313,30.0313,32000.0
2012-06-18 13:00:00,37.2,37.22,37.19,37.19,8800.0,30.0394,30.0555,30.0313,30.0313,8800.0
2012-06-18 13:05:00,37.2,37.21,37.19,37.2,10900.0,30.0394,30.0474,30.0313,30.0394,10900.0
2012-06-18 13:10:00,37.2,37.21,37.19,37.2,33700.0,30.0394,30.0474,30.0313,30.0394,33700.0
2012-06-18 13:15:00,37.21,37.23,37.2,37.23,12500.0,30.0474,30.0636,30.0394,30.0636,12500.0
2012-06-18 13:20:00,37.23,37.24,37.22,37.22,46300.0,30.0636,30.0717,30.0555,30.0555,46300.0
2012-06-18 13:25:00,37.22,37.24,37.22,37.24,15400.0,30.0555,30.0717,30.0555,30.0717,15400.0
2012-06-18 13:30:00,37.24,37.24,37.23,37.24,9200.0,30.0717,30.0717,30.0636,30.0717,9200.0
2012-06-18 13:35:00,37.24,37.27,37.23,37.25,209200.0,30.0717,30.0959,30.0636,30.0797,209200.0
2012-06-18 13:40:00,37.25,37.26,37.24,37.24,15700.0,30.0797,30.0878,30.0717,30.0717,15700.0
2012-06-18 13:45:00,37.24,37.25,37.23,37.23,61000.0,30.0717,30.0797,30.0636,30.0636,61000.0
2012-06-18 13:50:00,37.23,37.23,37.22,37.23,5800.0,30.0636,30.0636,30.0555,30.0636,5800.0
2012-06-18 13:55:00,37.23,37.26,37.22,37.25,10600.0,30.0636,30.0878,30.0555,30.0797,10600.0
2012-06-18 14:00:00,37.25,37.25,37.23,37.24,12600.0,30.0797,30.0797,30.0636,30.0717,12600.0
2012-06-18 14:05:00,37.23,37.25,37.23,37.24,6500.0,30.0636,30.0797,30.0636,30.0717,6500.0
2012-06-18 14:10:00,37.25,37.27,37.25,37.26,9100.0,30.0797,30.0959,30.0797,30.0878,9100.0
2012-06-18 14:15:00,37.27,37.31,37.27,37.29,29200.0,30.0959,30.1282,30.0959,30.112,29200.0
2012-06-18 14:20:00,37.29,37.31,37.29,37.3,264900.0,30.112,30.1282,30.112,30.1201,264900.0
2012-06-18 14:25:00,37.29,37.3,37.27,37.27,13800.0,30.112,30.1201,30.0959,30.0959,13800.0
2012-06-18 14:30:00,37.27,37.29,37.27,37.29,7300.0,30.0959,30.112,30.0959,30.112,7300.0
2012-06-18 14:35:00,37.29,37.3,37.29,37.29,19800.0,30.112,30.1201,30.112,30.112,19800.0
2012-06-18 14:40:00,37.29,37.3,37.27,37.28,6300.0,30.112,30.1201,30.0959,30.104,6300.0
2012-06-18 14:45:00,37.28,37.28,37.25,37.25,7100.0,30.104,30.104,30.0797,30.0797,7100.0
2012-06-18 14:50:00,37.26,37.27,37.25,37.25,11500.0,30.0878,30.0959,30.0797,30.0797,11500.0
2012-06-18 14:55:00,37.25,37.28,37.25,37.28,17200.0,30.0797,30.104,30.0797,30.104,17200.0
2012-06-18 15:00:00,37.27,37.3,37.27,37.3,11700.0,30.0959,30.1201,30.0959,30.1201,11700.0
2012-06-18 15:05:00,37.3,37.3,37.27,37.27,13000.0,30.1201,30.1201,30.0959,30.0959,13000.0
2012-06-18 15:10:00,37.28,37.28,37.23,37.23,21700.0,30.104,30.104,30.0636,30.0636,21700.0
2012-06-18 15:15:00,37.22,37.25,37.22,37.24,26000.0,30.0555,30.0797,30.0555,30.0717,26000.0
2012-06-18 15:20:00,37.25,37.27,37.24,37.24,22500.0,30.0797,30.0959,30.0717,30.0717,22500.0
2012-06-18 15:25:00,37.25,37.3,37.24,37.28,21800.0,30.0797,30.1201,30.0717,30.104,21800.0
2012-06-18 15:30:00,37.29,37.3,37.26,37.26,46600.0,30.112,30.1201,30.0878,30.0878,46600.0
2012-06-18 15:35:00,37.25,37.29,37.24,37.28,106600.0,30.0797,30.112,30.0717,30.104,106600.0
2012-06-18 15:40:00,37.28,37.31,37.27,37.29,47800.0,30.104,30.1282,30.0959,30.112,47800.0
2012-06-18 15:45:00,37.29,37.29,37.26,37.28,59200.0,30.112,30.112,30.0878,30.104,59200.0
2012-06-18 15:50:00,37.28,37.29,37.26,37.26,100900.0,30.104,30.112,30.0878,30.0878,100900.0
2012-06-18 15:55:00,37.25,37.3,37.25,37.29,513700.0,30.0797,30.1201,30.0797,30.112,513700.0
2012-06-19 09:30:00,37.38,37.5,37.38,37.49,197600.0,30.1847,30.2816,30.1847,30.2735,197600.0
2012-06-19 09:35:00,37.49,37.51,37.48,37.49,46800.0,30.2735,30.2897,30.2655,30.2735,46800.0
2012-06-19 09:40:00,37.5,37.5,37.48,37.5,72000.0,30.2816,30.2816,30.2655,30.2816,72000.0
2012-06-19 09:45:00,37.5,37.51,37.48,37.51,365800.0,30.2816,30.2897,30.2655,30.2897,365800.0
2012-06-19 09:50:00,37.51,37.54,37.5,37.53,260300.0,30.2897,30.3139,30.2816,30.3058,260300.0
2012-06-19 09:55:00,37.53,37.56,37.5,37.55,52200.0,30.3058,30.3301,30.2816,30.322,52200.0
2012-06-19 10:00:00,37.55,37.6,37.55,37.6,40400.0,30.322,30.3624,30.322,30.3624,40400.0
2012-06-19 10:05:00,37.6,37.6,37.57,37.57,32700.0,30.3624,30.3624,30.3381,30.3381,32700.0
2012-06-19 10:10:00,37.57,37.6,37.57,37.6,25300.0,30.3381,30.3624,30.3381,30.3624,25300.0
2012-06-19 10:15:00,37.6,37.62,37.59,37.6,34600.0,30.3624,30.3785,30.3543,30.3624,34600.0
2012-06-19 10:20:00,37.6,37.64,37.6,37.61,218500.0,30.3624,30.3947,30.3624,30.3704,218500.0
2012-06-19 10:25:00,37.61,37.67,37.61,37.66,17000.0,30.3704,30.4189,30.3704,30.4108,17000.0
2012-06-19 10:30:00,37.67,37.69,37.66,37.68,58000.0,30.4189,30.435,30.4108,30.427,58000.0
2012-06-19 10:35:00,37.68,37.69,37.68,37.68,25300.0,30.427,30.435,30.427,30.427,25300.0
2012-06-19 10:40:00,37.67,37.68,37.65,37.66,8700.0,30.4189,30.427,30.4027,30.4108,8700.0
2012-06-19 10:45:00,37.66,37.67,37.66,37.66,32100.0,30.4108,30.4189,30.4108,30.4108,32100.0
2012-06-19 10:50:00,37.66,37.7,37.66,37.69,17000.0,30.4108,30.4431,30.4108,30.435,17000.0
2012-06-19 10:55:00,37.7,37.7,37.67,37.68,14200.0,30.4431,30.4431,30.4189,30.427,14200.0
2012-06-19 11:00:00,37.68,37.7,37.65,37.65,19300.0,30.427,30.4431,30.4027,30.4027,19300.0
2012-06-19 11:05:00,37.66,37.66,37.63,37.63,128000.0,30.4108,30.4108,30.3866,30.3866,128000.0
2012-06-19 11:10:00,37.64,37.67,37.64,37.64,107200.0,30.3947,30.4189,30.3947,30.3947,107200.0
2012-06-19 11:15:00,37.64,37.66,37.62,37.63,19100.0,30.3947,30.4108,30.3785,30.3866,19100.0
2012-06-19 11:20:00,37.63,37.65,37.63,37.64,13600.0,30.3866,30.4027,30.3866,30.3947,13600.0
2012-06-19 11:25:00,37.63,37.65,37.63,37.64,47500.0,30.3866,30.4027,30.3866,30.3947,47500.0
2012-06-19 11:30:00,37.64,37.64,37.62,37.63,21700.0,30.3947,30.3947,30.3785,30.3866,21700.0
2012-06-19 11:35:00,37.63,37.64,37.62,37.64,18800.0,30.3866,30.3947,30.3785,30.3947,18800.0
2012-06-19 11:40:00,37.64,37.65,37.63,37.64,35800.0,30.3947,30.4027,30.3866,30.3947,35800.0
2012-06-19 11:45:00,37.64,37.66,37.64,37.64,54700.0,30.3947,30.4108,30.3947,30.3947,54700.0
2012-06-19 11:50:00,37.64,37.65,37.63,37.63,18600.0,30.3947,30.4027,30.3866,30.3866,18600.0
2012-06-19 11:55:00,37.63,37.66,37.63,37.64,42300.0,30.3866,30.4108,30.3866,30.3947,42300.0
2012-06-19 12:00:00,37.64,37.66,37.64,37.65,44900.0,30.3947,30.4108,30.3947,30.4027,44900.0
2012-06-19 12:05:00,37.65,37.65,37.63,37.63,286300.0,30.4027,30.4027,30.3866,30.3866,286300.0
2012-06-19 12:10:00,37.63,37.65,37.63,37.65,32200.0,30.3866,30.4027,30.3866,30.4027,32200.0
2012-06-19 12:15:00,37.64,37.65,37.63,37.63,15100.0,30.3947,30.4027,30.3866,30.3866,15100.0
2012-06-19 12:20:00,37.63,37.65,37.63,37.63,34300.0,30.3866,30.4027,30.3866,30.3866,34300.0
2012-06-19 12:25:00,37.63,37.65,37.63,37.65,24800.0,30.3866,30.4027,30.3866,30.4027,24800.0
2012-06-19 12:30:00,37.64,37.66,37.64,37.66,15100.0,30.3947,30.4108,30.3947,30.4108,15100.0
2012-06-19 12:35:00,37.66,37.66,37.65,37.65,16700.0,30.4108,30.4108,30.4027,30.4027,16700.0
2012-06-19 12:40:00,37.66,37.66,37.65,37.66,11700.0,30.4108,30.4108,30.4027,30.4108,11700.0
2012-06-19 12:45:00,37.65,37.66,37.65,37.65,6900.0,30.4027,30.4108,30.4027,30.4027,6900.0
2012-06-19 12:50:00,37.66,37.66,37.65,37.66,45500.0,30.4108,30.4108,30.4027,30.4108,45500.0
2012-06-19 12:55:00,37.66,37.68,37.66,37.68,75400.0,30.4108,30.427,30.4108,30.427,75400.0
2012-06-19 13:00:00,37.67,37.68,37.66,37.67,30800.0,30.4189,30.427,30.4108,30.4189,30800.0
2012-06-19 13:05:00,37.67,37.68,37.67,37.67,6600.0,30.4189,30.427,30.4189,30.4189,6600.0
2012-06-19 13:10:00,37.67,37.69,37.67,37.67,17500.0,30.4189,30.435,30.4189,30.4189,17500.0
2012-06-19 13:15:00,37.67,37.69,37.67,37.68,10300.0,30.4189,30.435,30.4189,30.427,10300.0
2012-06-19 13:20:00,37.69,37.71,37.68,37.7,200200.0,30.435,30.4512,30.427,30.4431,200200.0
2012-06-19 13:25:00,37.7,37.72,37.7,37.71,19000.0,30.4431,30.4593,30.4431,30.4512,19000.0
2012-06-19 13:30:00,37.71,37.74,37.71,37.73,110600.0,30.4512,30.4754,30.4512,30.4673,110600.0
2012-06-19 13:35:00,37.73,37.75,37.73,37.73,118500.0,30.4673,30.4835,30.4673,30.4673,118500.0
2012-06-19 13:40:00,37.73,37.74,37.71,37.72,125100.0,30.4673,30.4754,30.4512,30.4593,125100.0
2012-06-19 13:45:00,37.72,37.73,37.7,37.71,18600.0,30.4593,30.4673,30.4431,30.4512,18600.0
2012-06-19 13:50:00,37.71,37.72,37.7,37.71,9900.0,30.4512,30.4593,30.4431,30.4512,9900.0
2012-06-19 13:55:00,37.71,37.72,37.71,37.72,3900.0,30.4512,30.4593,30.4512,30.4593,3900.0
2012-06-19 14:00:00,37.73,37.73,37.7,37.7,18500.0,30.4673,30.4673,30.4431,30.4431,18500.0
2012-06-19 14:05:00,37.71,37.72,37.69,37.69,76200.0,30.4512,30.4593,30.435,30.435,76200.0
2012-06-19 14:10:00,37.7,37.7,37.69,37.69,121200.0,30.4431,30.4431,30.435,30.435,121200.0
2012-06-19 14:15:00,37.7,37.71,37.7,37.71,18000.0,30.4431,30.4512,30.4431,30.4512,18000.0
2012-06-19 14:20:00,37.7,37.71,37.69,37.7,83800.0,30.4431,30.4512,30.435,30.4431,83800.0
2012-06-19 14:25:00,37.69,37.69,37.67,37.68,48600.0,30.435,30.435,30.4189,30.427,48600.0
2012-06-19 14:30:00,37.68,37.68,37.62,37.62,128400.0,30.427,30.427,30.3785,30.3785,128400.0
2012-06-19 14:35:00,37.61,37.63,37.6,37.63,83500.0,30.3704,30.3866,30.3624,30.3866,83500.0
2012-06-19 14:40:00,37.64,37.65,37.62,37.62,66500.0,30.3947,30.4027,30.3785,30.3785,66500.0
2012-06-19 14:45:00,37.62,37.64,37.6,37.61,78200.0,30.3785,30.3947,30.3624,30.3704,78200.0
2012-06-19 14:50:00,37.62,37.63,37.61,37.62,19000.0,30.3785,30.3866,30.3704,30.3785,19000.0
2012-06-19 14:55:00,37.63,37.66,37.63,37.66,31300.0,30.3866,30.4108,30.3866,30.4108,31300.0
2012-06-19 15:00:00,37.67,37.67,37.64,37.64,48100.0,30.4189,30.4189,30.3947,30.3947,48100.0
2012-06-19 15:05:00,37.64,37.66,37.63,37.65,102500.0,30.3947,30.4108,30.3866,30.4027,102500.0
2012-06-19 15:10:00,37.66,37.66,37.63,37.65,69200.0,30.4108,30.4108,30.3866,30.4027,69200.0
2012-06-19 15:15:00,37.65,37.7,37.65,37.7,73400.0,30.4027,30.4431,30.4027,30.4431,73400.0
2012-06-19 15:20:00,37.7,37.72,37.7,37.7,55300.0,30.4431,30.4593,30.4431,30.4431,55300.0
2012-06-19 15:25:00,37.7,37.71,37.66,37.67,95800.0,30.4431,30.4512,30.4108,30.4189,95800.0
2012-06-19 15:30:00,37.66,37.67,37.65,37.66,80500.0,30.4108,30.4189,30.4027,30.4108,80500.0
2012-06-19 15:35:00,37.65,37.67,37.62,37.66,126500.0,30.4027,30.4189,30.3785,30.4108,126500.0
2012-06-19 15:40:00,37.66,37.68,37.64,37.67,164700.0,30.4108,30.427,30.3947,30.4189,164700.0
2012-06-19 15:45:00,37.67,37.67,37.62,37.62,85800.0,30.4189,30.4189,30.3785,30.3785,85800.0
2012-06-19 15:50:00,37.62,37.64,37.62,37.64,113000.0,30.3785,30.3947,30.3785,30.3947,113000.0
2012-06-19 15:55:00,37.64,37.66,37.63,37.65,607500.0,30.3947,30.4108,30.3866,30.4027,607500.0
2012-06-20 09:30:00,37.59,37.73,37.59,37.63,56200.0,30.3543,30.4673,30.3543,30.3866,56200.0
2012-06-20 09:35:00,37.63,37.64,37.61,37.62,55400.0,30.3866,30.3947,30.3704,30.3785,55400.0
2012-06-20 09:40:00,37.62,37.62,37.59,37.6,25400.0,30.3785,30.3785,30.3543,30.3624,25400.0
2012-06-20 09:45:00,37.59,37.59,37.55,37.56,50900.0,30.3543,30.3543,30.322,30.3301,50900.0
2012-06-20 09:50:00,37.56,37.57,37.5,37.51,51400.0,30.3301,30.3381,30.2816,30.2897,51400.0
2012-06-20 09:55:00,37.52,37.53,37.51,37.53,53700.0,30.2978,30.3058,30.2897,30.3058,53700.0
2012-06-20 10:00:00,37.52,37.54,37.5,37.5,17800.0,30.2978,30.3139,30.2816,30.2816,17800.0
2012-06-20 10:05:00,37.5,37.54,37.5,37.53,13600.0,30.2816,30.3139,30.2816,30.3058,13600.0
2012-06-20 10:10:00,37.53,37.54,37.52,37.54,31300.0,30.3058,30.3139,30.2978,30.3139,31300.0
2012-06-20 10:15:00,37.53,37.55,37.52,37.52,25700.0,30.3058,30.322,30.2978,30.2978,25700.0
2012-06-20 10:20:00,37.52,37.53,37.48,37.48,35100.0,30.2978,30.3058,30.2655,30.2655,35100.0
2012-06-20 10:25:00,37.49,37.51,37.48,37.51,13900.0,30.2735,30.2897,30.2655,30.2897,13900.0
2012-06-20 10:30:00,37.5,37.53,37.48,37.51,22500.0,30.2816,30.3058,30.2655,30.2897,22500.0
2012-06-20 10:35:00,37.51,37.53,37.51,37.51,24600.0,30.2897,30.3058,30.2897,30.2897,24600.0
2012-06-20 10:40:00,37.51,37.53,37.5,37.53,67300.0,30.2897,30.3058,30.2816,30.3058,67300.0
2012-06-20 10:45:00,37.52,37.54,37.52,37.54,19500.0,30.2978,30.3139,30.2978,30.3139,19500.0
2012-06-20 10:50:00,37.54,37.54,37.52,37.52,107100.0,30.3139,30.3139,30.2978,30.2978,107100.0
2012-06-20 10:55:00,37.53,37.55,37.53,37.54,76300.0,30.3058,30.322,30.3058,30.3139,76300.0
2012-06-20 11:00:00,37.54,37.56,37.54,37.55,13000.0,30.3139,30.3301,30.3139,30.322,13000.0
2012-06-20 11:05:00,37.56,37.56,37.52,37.53,43700.0,30.3301,30.3301,30.2978,30.3058,43700.0
2012-06-20 11:10:00,37.53,37.55,37.53,37.54,28400.0,30.3058,30.322,30.3058,30.3139,28400.0
2012-06-20 11:15:00,37.54,37.54,37.52,37.53,19400.0,30.3139,30.3139,30.2978,30.3058,19400.0
2012-06-20 11:20:00,37.53,37.53,37.52,37.52,5800.0,30.3058,30.3058,30.2978,30.2978,5800.0
2012-06-20 11:25:00,37.53,37.55,37.52,37.53,33100.0,30.3058,30.322,30.2978,30.3058,33100.0
2012-06-20 11:30:00,37.54,37.56,37.54,37.56,19900.0,30.3139,30.3301,30.3139,30.3301,19900.0
2012-06-20 11:35:00,37.55,37.56,37.54,37.55,36000.0,30.322,30.3301,30.3139,30.322,36000.0
2012-06-20 11:40:00,37.55,37.58,37.54,37.58,14700.0,30.322,30.3462,30.3139,30.3462,14700.0
2012-06-20 11:45:00,37.57,37.57,37.56,37.56,70800.0,30.3381,30.3381,30.3301,30.3301,70800.0
2012-06-20 11:50:00,37.56,37.56,37.54,37.54,21300.0,30.3301,30.3301,30.3139,30.3139,21300.0
2012-06-20 11:55:00,37.55,37.55,37.52,37.52,17500.0,30.322,30.322,30.2978,30.2978,17500.0
2012-06-20 12:00:00,37.52,37.54,37.52,37.52,28900.0,30.2978,30.3139,30.2978,30.2978,28900.0
2012-06-20 12:05:00,37.52,37.54,37.52,37.52,15700.0,30.2978,30.3139,30.2978,30.2978,15700.0
2012-06-20 12:10:00,37.51,37.53,37.51,37.52,47200.0,30.2897,30.3058,30.2897,30.2978,47200.0
2012-06-20 12:15:00,37.52,37.54,37.52,37.53,87100.0,30.2978,30.3139,30.2978,30.3058,87100.0
2012-06-20 12:20:00,37.53,37.54,37.5,37.5,16200.0,30.3058,30.3139,30.2816,30.2816,16200.0
2012-06-20 12:25:00,37.5,37.51,37.47,37.51,37700.0,30.2816,30.2897,30.2574,30.2897,37700.0
2012-06-20 12:30:00,37.52,37.56,37.3,37.42,882900.0,30.2978,30.3301,30.1201,30.217,882900.0
2012-06-20 12:35:00,37.41,37.41,37.35,37.38,153300.0,30.2089,30.2089,30.1605,30.1847,153300.0
2012-06-20 12:40:00,37.38,37.44,37.36,37.44,44800.0,30.1847,30.2332,30.1686,30.2332,44800.0
2012-06-20 12:45:00,37.45,37.52,37.45,37.47,149800.0,30.2412,30.2978,30.2412,30.2574,149800.0
2012-06-20 12:50:00,37.47,37.5,37.43,37.48,57000.0,30.2574,30.2816,30.2251,30.2655,57000.0
2012-06-20 12:55:00,37.49,37.54,37.47,37.52,29700.0,30.2735,30.3139,30.2574,30.2978,29700.0
2012-06-20 13:00:00,37.52,37.59,37.52,37.59,271400.0,30.2978,30.3543,30.2978,30.3543,271400.0
2012-06-20 13:05:00,37.6,37.66,37.57,37.64,137100.0,30.3624,30.4108,30.3381,30.3947,137100.0
2012-06-20 13:10:00,37.64,37.65,37.6,37.61,41500.0,30.3947,30.4027,30.3624,30.3704,41500.0
2012-06-20 13:15:00,37.61,37.64,37.58,37.58,30100.0,30.3704,30.3947,30.3462,30.3462,30100.0
2012-06-20 13:20:00,37.59,37.63,37.58,37.61,32100.0,30.3543,30.3866,30.3462,30.3704,32100.0
2012-06-20 13:25:00,37.62,37.63,37.59,37.6,68100.0,30.3785,30.3866,30.3543,30.3624,68100.0
2012-06-20 13:30:00,37.61,37.62,37.58,37.58,73000.0,30.3704,30.3785,30.3462,30.3462,73000.0
2012-06-20 13:35:00,37.58,37.6,37.55,37.57,21100.0,30.3462,30.3624,30.322,30.3381,21100.0
2012-06-20 13:40:00,37.56,37.57,37.55,37.57,50200.0,30.3301,30.3381,30.322,30.3381,50200.0
2012-06-20 13:45:00,37.57,37.58,37.55,37.57,19000.0,30.3381,30.3462,30.322,30.3381,19000.0
2012-06-20 13:50:00,37.57,37.57,37.54,37.54,25900.0,30.3381,30.3381,30.3139,30.3139,25900.0
2012-06-20 13:55:00,37.53,37.57,37.53,37.57,128900.0,30.3058,30.3381,30.3058,30.3381,128900.0
2012-06-20 14:00:00,37.57,37.57,37.53,37.55,47200.0,30.3381,30.3381,30.3058,30.322,47200.0
2012-06-20 14:05:00,37.55,37.58,37.54,37.57,35800.0,30.322,30.3462,30.3139,30.3381,35800.0
2012-06-20 14:10:00,37.57,37.61,37.56,37.56,129000.0,30.3381,30.3704,30.3301,30.3301,129000.0
2012-06-20 14:15:00,37.56,37.59,37.5,37.5,260200.0,30.3301,30.3543,30.2816,30.2816,260200.0
2012-06-20 14:20:00,37.5,37.52,37.44,37.48,151700.0,30.2816,30.2978,30.2332,30.2655,151700.0
2012-06-20 14:25:00,37.47,37.48,37.44,37.45,38100.0,30.2574,30.2655,30.2332,30.2412,38100.0
2012-06-20 14:30:00,37.45,37.48,37.45,37.45,66500.0,30.2412,30.2655,30.2412,30.2412,66500.0
2012-06-20 14:35:00,37.45,37.52,37.45,37.48,84000.0,30.2412,30.2978,30.2412,30.2655,84000.0
2012-06-20 14:40:00,37.48,37.48,37.43,37.44,47900.0,30.2655,30.2655,30.2251,30.2332,47900.0
2012-06-20 14:45:00,37.43,37.44,37.39,37.41,94400.0,30.2251,30.2332,30.1928,30.2089,94400.0
2012-06-20 14:50:00,37.42,37.43,37.4,37.43,63400.0,30.217,30.2251,30.2009,30.2251,63400.0
2012-06-20 14:55:00,37.42,37.45,37.42,37.43,30000.0,30.217,30.2412,30.217,30.2251,30000.0
2012-06-20 15:00:00,37.43,37.43,37.4,37.42,78900.0,30.2251,30.2251,30.2009,30.217,78900.0
2012-06-20 15:05:00,37.42,37.42,37.39,37.41,33600.0,30.217,30.217,30.1928,30.2089,33600.0
2012-06-20 15:10:00,37.4,37.43,37.39,37.42,26700.0,30.2009,30.2251,30.1928,30.217,26700.0
2012-06-20 15:15:00,37.43,37.43,37.36,37.37,38900.0,30.2251,30.2251,30.1686,30.1766,38900.0
2012-06-20 15:20:00,37.36,37.41,37.36,37.4,21600.0,30.1686,30.2089,30.1686,30.2009,21600.0
2012-06-20 15:25:00,37.41,37.48,37.4,37.47,83900.0,30.2089,30.2655,30.2009,30.2574,83900.0
2012-06-20 15:30:00,37.48,37.49,37.45,37.46,63100.0,30.2655,30.2735,30.2412,30.2493,63100.0
2012-06-20 15:35:00,37.46,37.49,37.45,37.47,33300.0,30.2493,30.2735,30.2412,30.2574,33300.0
2012-06-20 15:40:00,37.47,37.53,37.45,37.53,71500.0,30.2574,30.3058,30.2412,30.3058,71500.0
2012-06-20 15:45:00,37.54,37.54,37.5,37.52,41300.0,30.3139,30.3139,30.2816,30.2978,41300.0
2012-06-20 15:50:00,37.52,37.53,37.5,37.51,312800.0,30.2978,30.3058,30.2816,30.2897,312800.0
2012-06-20 15:55:00,37.51,37.55,37.51,37.55,332900.0,30.2897,30.322,30.2897,30.322,332900.0
2012-06-21 09:30:00,37.47,37.64,37.46,37.58,55100.0,30.2574,30.3947,30.2493,30.3462,55100.0
2012-06-21 09:35:00,37.59,37.6,37.54,37.56,36900.0,30.3543,30.3624,30.3139,30.3301,36900.0
2012-06-21 09:40:00,37.55,37.56,37.52,37.56,32100.0,30.322,30.3301,30.2978,30.3301,32100.0
2012-06-21 09:45:00,37.55,37.6,37.55,37.57,23900.0,30.322,30.3624,30.322,30.3381,23900.0
2012-06-21 09:50:00,37.57,37.61,37.57,37.61,18000.0,30.3381,30.3704,30.3381,30.3704,18000.0
2012-06-21 09:55:00,37.61,37.61,37.57,37.59,87000.0,30.3704,30.3704,30.3381,30.3543,87000.0
2012-06-21 10:00:00,37.59,37.59,37.53,37.53,72600.0,30.3543,30.3543,30.3058,30.3058,72600.0
2012-06-21 10:05:00,37.53,37.57,37.53,37.55,41100.0,30.3058,30.3381,30.3058,30.322,41100.0
2012-06-21 10:10:00,37.54,37.58,37.54,37.55,152400.0,30.3139,30.3462,30.3139,30.322,152400.0
2012-06-21 10:15:00,37.55,37.58,37.55,37.56,83000.0,30.322,30.3462,30.322,30.3301,83000.0
2012-06-21 10:20:00,37.57,37.59,37.53,37.55,59700.0,30.3381,30.3543,30.3058,30.322,59700.0
2012-06-21 10:25:00,37.55,37.56,37.52,37.55,234700.0,30.322,30.3301,30.2978,30.322,234700.0
2012-06-21 10:30:00,37.54,37.54,37.51,37.53,48300.0,30.3139,30.3139,30.2897,30.3058,48300.0
2012-06-21 10:35:00,37.53,37.54,37.51,37.51,63600.0,30.3058,30.3139,30.2897,30.2897,63600.0
2012-06-21 10:40:00,37.51,37.54,37.51,37.54,20500.0,30.2897,30.3139,30.2897,30.3139,20500.0
2012-06-21 10:45:00,37.54,37.54,37.51,37.51,33100.0,30.3139,30.3139,30.2897,30.2897,33100.0
2012-06-21 10:50:00,37.51,37.54,37.51,37.52,18900.0,30.2897,30.3139,30.2897,30.2978,18900.0
2012-06-21 10:55:00,37.52,37.52,37.49,37.5,48100.0,30.2978,30.2978,30.2735,30.2816,48100.0
2012-06-21 11:00:00,37.5,37.5,37.44,37.44,17100.0,30.2816,30.2816,30.2332,30.2332,17100.0
2012-06-21 11:05:00,37.44,37.45,37.39,37.39,101900.0,30.2332,30.2412,30.1928,30.1928,101900.0
2012-06-21 11:10:00,37.39,37.41,37.36,37.37,41300.0,30.1928,30.2089,30.1686,30.1766,41300.0
2012-06-21 11:15:00,37.37,37.42,37.37,37.41,22500.0,30.1766,30.217,30.1766,30.2089,22500.0
2012-06-21 11:20:00,37.42,37.42,37.4,37.4,81700.0,30.217,30.217,30.2009,30.2009,81700.0
2012-06-21 11:25:00,37.4,37.4,37.35,37.39,39700.0,30.2009,30.2009,30.1605,30.1928,39700.0
2012-06-21 11:30:00,37.39,37.39,37.37,37.38,116300.0,30.1928,30.1928,30.1766,30.1847,116300.0
2012-06-21 11:35:00,37.38,37.39,37.35,37.36,58000.0,30.1847,30.1928,30.1605,30.1686,58000.0
2012-06-21 11:40:00,37.37,37.39,37.34,37.39,121300.0,30.1766,30.1928,30.1524,30.1928,121300.0
2012-06-21 11:45:00,37.39,37.42,37.39,37.42,31700.0,30.1928,30.217,30.1928,30.217,31700.0
2012-06-21 11:50:00,37.41,37.45,37.4,37.44,54200.0,30.2089,30.2412,30.2009,30.2332,54200.0
2012-06-21 11:55:00,37.44,37.48,37.44,37.46,32100.0,30.2332,30.2655,30.2332,30.2493,32100.0
2012-06-21 12:00:00,37.47,37.47,37.42,37.44,25200.0,30.2574,30.2574,30.217,30.2332,25200.0
2012-06-21 12:05:00,37.44,37.44,37.41,37.43,31500.0,30.2332,30.2332,30.2089,30.2251,31500.0
2012-06-21 12:10:00,37.43,37.43,37.41,37.42,34800.0,30.2251,30.2251,30.2089,30.217,34800.0
2012-06-21 12:15:00,37.42,37.42,37.4,37.41,23100.0,30.217,30.217,30.2009,30.2089,23100.0
2012-06-21 12:20:00,37.4,37.41,37.34,37.34,69000.0,30.2009,30.2089,30.1524,30.1524,69000.0
2012-06-21 12:25:00,37.34,37.35,37.27,37.27,90900.0,30.1524,30.1605,30.0959,30.0959,90900.0
2012-06-21 12:30:00,37.28,37.29,37.25,37.26,50800.0,30.104,30.112,30.0797,30.0878,50800.0
2012-06-21 12:35:00,37.27,37.3,37.27,37.28,29700.0,30.0959,30.1201,30.0959,30.104,29700.0
2012-06-21 12:40:00,37.28,37.28,37.24,37.25,95300.0,30.104,30.104,30.0717,30.0797,95300.0
2012-06-21 12:45:00,37.25,37.29,37.24,37.27,25700.0,30.0797,30.112,30.0717,30.0959,25700.0
2012-06-21 12:50:00,37.27,37.28,37.26,37.27,13800.0,30.0959,30.104,30.0878,30.0959,13800.0
2012-06-21 12:55:00,37.27,37.27,37.25,37.25,161800.0,30.0959,30.0959,30.0797,30.0797,161800.0
2012-06-21 13:00:00,37.25,37.29,37.25,37.29,28500.0,30.0797,30.112,30.0797,30.112,28500.0
2012-06-21 13:05:00,37.29,37.3,37.28,37.29,61500.0,30.112,30.1201,30.104,30.112,61500.0
2012-06-21 13:10:00,37.29,37.29,37.23,37.23,26100.0,30.112,30.112,30.0636,30.0636,26100.0
2012-06-21 13:15:00,37.23,37.25,37.22,37.22,10500.0,30.0636,30.0797,30.0555,30.0555,10500.0
2012-06-21 13:20:00,37.21,37.26,37.21,37.23,30000.0,30.0474,30.0878,30.0474,30.0636,30000.0
2012-06-21 13:25:00,37.23,37.23,37.22,37.23,11800.0,30.0636,30.0636,30.0555,30.0636,11800.0
2012-06-21 13:30:00,37.22,37.24,37.21,37.23,15500.0,30.0555,30.0717,30.0474,30.0636,15500.0
2012-06-21 13:35:00,37.23,37.24,37.2,37.2,100700.0,30.0636,30.0717,30.0394,30.0394,100700.0
2012-06-21 13:40:00,37.2,37.22,37.18,37.2,11000.0,30.0394,30.0555,30.0232,30.0394,11000.0
2012-06-21 13:45:00,37.21,37.22,37.18,37.19,15600.0,30.0474,30.0555,30.0232,30.0313,15600.0
2012-06-21 13:50:00,37.19,37.21,37.18,37.2,9000.0,30.0313,30.0474,30.0232,30.0394,9000.0
2012-06-21 13:55:00,37.2,37.21,37.18,37.18,15700.0,30.0394,30.0474,30.0232,30.0232,15700.0
2012-06-21 14:00:00,37.18,37.19,37.18,37.18,11400.0,30.0232,30.0313,30.0232,30.0232,11400.0
2012-06-21 14:05:00,37.18,37.18,37.15,37.16,17100.0,30.0232,30.0232,29.999,30.0071,17100.0
2012-06-21 14:10:00,37.15,37.16,37.14,37.14,21200.0,29.999,30.0071,29.9909,29.9909,21200.0
2012-06-21 14:15:00,37.15,37.16,37.14,37.14,21200.0,29.999,30.0071,29.9909,29.9909,21200.0
2012-06-21 14:20:00,37.15,37.16,37.11,37.11,53900.0,29.999,30.0071,29.9667,29.9667,53900.0
2012-06-21 14:25:00,37.11,37.12,37.09,37.1,77200.0,29.9667,29.9748,29.9505,29.9586,77200.0
2012-06-21 14:30:00,37.1,37.11,37.09,37.1,21300.0,29.9586,29.9667,29.9505,29.9586,21300.0
2012-06-21 14:35:00,37.1,37.11,37.1,37.1,9000.0,29.9586,29.9667,29.9586,29.9586,9000.0
2012-06-21 14:40:00,37.1,37.14,37.1,37.13,23300.0,29.9586,29.9909,29.9586,29.9828,23300.0
2012-06-21 14:45:00,37.12,37.12,37.1,37.1,13300.0,29.9748,29.9748,29.9586,29.9586,13300.0
2012-06-21 14:50:00,37.11,37.12,37.1,37.1,76000.0,29.9667,29.9748,29.9586,29.9586,76000.0
2012-06-21 14:55:00,37.1,37.11,37.07,37.1,68800.0,29.9586,29.9667,29.9344,29.9586,68800.0
2012-06-21 15:00:00,37.09,37.11,37.08,37.1,92400.0,29.9505,29.9667,29.9425,29.9586,92400.0
2012-06-21 15:05:00,37.1,37.1,37.06,37.08,28500.0,29.9586,29.9586,29.9263,29.9425,28500.0
2012-06-21 15:10:00,37.08,37.09,37.06,37.08,17500.0,29.9425,29.9505,29.9263,29.9425,17500.0
2012-06-21 15:15:00,37.09,37.09,37.05,37.06,127000.0,29.9505,29.9505,29.9182,29.9263,127000.0
2012-06-21 15:20:00,37.06,37.09,37.03,37.08,21600.0,29.9263,29.9505,29.9021,29.9425,21600.0
2012-06-21 15:25:00,37.09,37.12,37.09,37.12,40400.0,29.9505,29.9748,29.9505,29.9748,40400.0
2012-06-21 15:30:00,37.12,37.12,37.05,37.06,70000.0,29.9748,29.9748,29.9182,29.9263,70000.0
2012-06-21 15:35:00,37.06,37.16,37.06,37.13,87100.0,29.9263,30.0071,29.9263,29.9828,87100.0
2012-06-21 15:40:00,37.12,37.13,37.08,37.08,42900.0,29.9748,29.9828,29.9425,29.9425,42900.0
2012-06-21 15:45:00,37.08,37.08,37.0,37.02,107100.0,29.9425,29.9425,29.8779,29.894,107100.0
2012-06-21 15:50:00,37.02,37.05,36.99,37.0,158700.0,29.894,29.9182,29.8698,29.8779,158700.0
2012-06-21 15:55:00,37.01,37.04,36.98,37.02,417600.0,29.8859,29.9102,29.8617,29.894,417600.0
2012-06-22 09:30:00,37.21,37.28,37.13,37.27,60200.0,30.0474,30.104,29.9828,30.0959,60200.0
2012-06-22 09:35:00,37.26,37.28,37.19,37.23,125500.0,30.0878,30.104,30.0313,30.0636,125500.0
2012-06-22 09:40:00,37.22,37.23,37.17,37.18,35100.0,30.0555,30.0636,30.0151,30.0232,35100.0
2012-06-22 09:45:00,37.18,37.21,37.15,37.2,62600.0,30.0232,30.0474,29.999,30.0394,62600.0
2012-06-22 09:50:00,37.22,37.24,37.2,37.22,23500.0,30.0555,30.0717,30.0394,30.0555,23500.0
2012-06-22 09:55:00,37.23,37.23,37.16,37.19,67700.0,30.0636,30.0636,30.0071,30.0313,67700.0
2012-06-22 10:00:00,37.19,37.22,37.19,37.2,45600.0,30.0313,30.0555,30.0313,30.0394,45600.0
2012-06-22 10:05:00,37.2,37.22,37.16,37.17,28100.0,30.0394,30.0555,30.0071,30.0151,28100.0
2012-06-22 10:10:00,37.17,37.2,37.17,37.18,42500.0,30.0151,30.0394,30.0151,30.0232,42500.0
2012-06-22 10:15:00,37.18,37.2,37.15,37.16,110000.0,30.0232,30.0394,29.999,30.0071,110000.0
2012-06-22 10:20:00,37.15,37.2,37.15,37.19,30000.0,29.999,30.0394,29.999,30.0313,30000.0
2012-06-22 10:25:00,37.19,37.21,37.16,37.18,32800.0,30.0313,30.0474,30.0071,30.0232,32800.0
2012-06-22 10:30:00,37.17,37.18,37.15,37.17,20300.0,30.0151,30.0232,29.999,30.0151,20300.0
2012-06-22 10:35:00,37.18,37.19,37.15,37.15,35400.0,30.0232,30.0313,29.999,29.999,35400.0
2012-06-22 10:40:00,37.15,37.18,37.15,37.17,34700.0,29.999,30.0232,29.999,30.0151,34700.0
2012-06-22 10:45:00,37.17,37.2,37.16,37.18,187800.0,30.0151,30.0394,30.0071,30.0232,187800.0
2012-06-22 10:50:00,37.18,37.23,37.18,37.23,27700.0,30.0232,30.0636,30.0232,30.0636,27700.0
2012-06-22 10:55:00,37.23,37.28,37.23,37.26,17300.0,30.0636,30.104,30.0636,30.0878,17300.0
2012-06-22 11:00:00,37.25,37.29,37.24,37.28,14600.0,30.0797,30.112,30.0717,30.104,14600.0
2012-06-22 11:05:00,37.29,37.29,37.24,37.25,35200.0,30.112,30.112,30.0717,30.0797,35200.0
2012-06-22 11:10:00,37.26,37.27,37.26,37.26,9300.0,30.0878,30.0959,30.0878,30.0878,9300.0
2012-06-22 11:15:00,37.27,37.28,37.24,37.28,27900.0,30.0959,30.104,30.0717,30.104,27900.0
2012-06-22 11:20:00,37.28,37.28,37.25,37.25,23200.0,30.104,30.104,30.0797,30.0797,23200.0
2012-06-22 11:25:00,37.24,37.25,37.23,37.23,14500.0,30.0717,30.0797,30.0636,30.0636,14500.0
2012-06-22 11:30:00,37.23,37.26,37.23,37.26,17700.0,30.0636,30.0878,30.0636,30.0878,17700.0
2012-06-22 11:35:00,37.25,37.25,37.24,37.25,15300.0,30.0797,30.0797,30.0717,30.0797,15300.0
2012-06-22 11:40:00,37.25,37.28,37.24,37.28,257200.0,30.0797,30.104,30.0717,30.104,257200.0
2012-06-22 11:45:00,37.28,37.28,37.26,37.27,28500.0,30.104,30.104,30.0878,30.0959,28500.0
2012-06-22 11:50:00,37.27,37.27,37.25,37.25,18100.0,30.0959,30.0959,30.0797,30.0797,18100.0
2012-06-22 11:55:00,37.25,37.28,37.25,37.28,9100.0,30.0797,30.104,30.0797,30.104,9100.0
2012-06-22 12:00:00,37.27,37.28,37.27,37.27,14400.0,30.0959,30.104,30.0959,30.0959,14400.0
2012-06-22 12:05:00,37.27,37.27,37.24,37.24,15000.0,30.0959,30.0959,30.0717,30.0717,15000.0
2012-06-22 12:10:00,37.25,37.27,37.24,37.26,11100.0,30.0797,30.0959,30.0717,30.0878,11100.0
2012-06-22 12:15:00,37.26,37.27,37.25,37.27,17500.0,30.0878,30.0959,30.0797,30.0959,17500.0
2012-06-22 12:20:00,37.27,37.28,37.23,37.23,16100.0,30.0959,30.104,30.0636,30.0636,16100.0
2012-06-22 12:25:00,37.24,37.25,37.23,37.24,20300.0,30.0717,30.0797,30.0636,30.0717,20300.0
2012-06-22 12:30:00,37.24,37.24,37.22,37.23,72200.0,30.0717,30.0717,30.0555,30.0636,72200.0
2012-06-22 12:35:00,37.23,37.26,37.23,37.25,70700.0,30.0636,30.0878,30.0636,30.0797,70700.0
2012-06-22 12:40:00,37.25,37.28,37.25,37.26,26400.0,30.0797,30.104,30.0797,30.0878,26400.0
2012-06-22 12:45:00,37.27,37.29,37.27,37.27,77500.0,30.0959,30.112,30.0959,30.0959,77500.0
2012-06-22 12:50:00,37.27,37.28,37.26,37.28,7000.0,30.0959,30.104,30.0878,30.104,7000.0
2012-06-22 12:55:00,37.27,37.28,37.26,37.26,6600.0,30.0959,30.104,30.0878,30.0878,6600.0
2012-06-22 13:00:00,37.25,37.27,37.23,37.24,21200.0,30.0797,30.0959,30.0636,30.0717,21200.0
2012-06-22 13:05:00,37.23,37.26,37.23,37.26,29400.0,30.0636,30.0878,30.0636,30.0878,29400.0
2012-06-22 13:10:00,37.26,37.26,37.25,37.26,28900.0,30.0878,30.0878,30.0797,30.0878,28900.0
2012-06-22 13:15:00,37.26,37.27,37.25,37.26,19000.0,30.0878,30.0959,30.0797,30.0878,19000.0
2012-06-22 13:20:00,37.26,37.26,37.25,37.25,12300.0,30.0878,30.0878,30.0797,30.0797,12300.0
2012-06-22 13:25:00,37.26,37.26,37.25,37.25,14300.0,30.0878,30.0878,30.0797,30.0797,14300.0
2012-06-22 13:30:00,37.25,37.27,37.24,37.27,10900.0,30.0797,30.0959,30.0717,30.0959,10900.0
2012-06-22 13:35:00,37.26,37.28,37.26,37.28,9700.0,30.0878,30.104,30.0878,30.104,9700.0
2012-06-22 13:40:00,37.28,37.28,37.27,37.28,5300.0,30.104,30.104,30.0959,30.104,5300.0
2012-06-22 13:45:00,37.28,37.3,37.28,37.29,22600.0,30.104,30.1201,30.104,30.112,22600.0
2012-06-22 13:50:00,37.29,37.3,37.28,37.3,69000.0,30.112,30.1201,30.104,30.1201,69000.0
2012-06-22 13:55:00,37.3,37.31,37.29,37.31,11900.0,30.1201,30.1282,30.112,30.1282,11900.0
2012-06-22 14:00:00,37.31,37.33,37.31,37.33,22900.0,30.1282,30.1443,30.1282,30.1443,22900.0
2012-06-22 14:05:00,37.33,37.33,37.3,37.31,64400.0,30.1443,30.1443,30.1201,30.1282,64400.0
2012-06-22 14:10:00,37.31,37.31,37.29,37.29,8500.0,30.1282,30.1282,30.112,30.112,8500.0
2012-06-22 14:15:00,37.29,37.3,37.28,37.28,33900.0,30.112,30.1201,30.104,30.104,33900.0
2012-06-22 14:20:00,37.28,37.31,37.28,37.31,61000.0,30.104,30.1282,30.104,30.1282,61000.0
2012-06-22 14:25:00,37.31,37.33,37.31,37.32,24200.0,30.1282,30.1443,30.1282,30.1363,24200.0
2012-06-22 14:30:00,37.32,37.33,37.31,37.33,13200.0,30.1363,30.1443,30.1282,30.1443,13200.0
2012-06-22 14:35:00,37.33,37.33,37.32,37.33,7700.0,30.1443,30.1443,30.1363,30.1443,7700.0
2012-06-22 14:40:00,37.33,37.34,37.33,37.34,22100.0,30.1443,30.1524,30.1443,30.1524,22100.0
2012-06-22 14:45:00,37.34,37.36,37.33,37.36,20200.0,30.1524,30.1686,30.1443,30.1686,20200.0
2012-06-22 14:50:00,37.36,37.37,37.36,37.37,58100.0,30.1686,30.1766,30.1686,30.1766,58100.0
2012-06-22 14:55:00,37.37,37.38,37.37,37.37,8600.0,30.1766,30.1847,30.1766,30.1766,8600.0
2012-06-22 15:00:00,37.38,37.38,37.35,37.35,29600.0,30.1847,30.1847,30.1605,30.1605,29600.0
2012-06-22 15:05:00,37.35,37.35,37.33,37.34,11700.0,30.1605,30.1605,30.1443,30.1524,11700.0
2012-06-22 15:10:00,37.34,37.38,37.33,37.38,65800.0,30.1524,30.1847,30.1443,30.1847,65800.0
2012-06-22 15:15:00,37.37,37.38,37.33,37.34,28800.0,30.1766,30.1847,30.1443,30.1524,28800.0
2012-06-22 15:20:00,37.34,37.34,37.33,37.33,35400.0,30.1524,30.1524,30.1443,30.1443,35400.0
2012-06-22 15:25:00,37.34,37.35,37.33,37.35,43000.0,30.1524,30.1605,30.1443,30.1605,43000.0
2012-06-22 15:30:00,37.34,37.38,37.34,37.34,147900.0,30.1524,30.1847,30.1524,30.1524,147900.0
2012-06-22 15:35:00,37.34,37.38,37.33,37.38,67700.0,30.1524,30.1847,30.1443,30.1847,67700.0
2012-06-22 15:40:00,37.37,37.41,37.37,37.41,77200.0,30.1766,30.2089,30.1766,30.2089,77200.0
2012-06-22 15:45:00,37.41,37.47,37.41,37.47,208800.0,30.2089,30.2574,30.2089,30.2574,208800.0
2012-06-22 15:50:00,37.46,37.49,37.44,37.49,335400.0,30.2493,30.2735,30.2332,30.2735,335400.0
2012-06-22 15:55:00,37.48,37.49,37.4,37.41,769000.0,30.2655,30.2735,30.2009,30.2089,769000.0
2012-06-25 09:30:00,36.88,37.06,36.88,37.05,354800.0,29.781,29.9263,29.781,29.9182,354800.0
2012-06-25 09:35:00,37.05,37.06,36.98,36.99,111700.0,29.9182,29.9263,29.8617,29.8698,111700.0
2012-06-25 09:40:00,36.99,37.04,36.95,37.04,128000.0,29.8698,29.9102,29.8375,29.9102,128000.0
2012-06-25 09:45:00,37.04,37.06,37.04,37.06,102600.0,29.9102,29.9263,29.9102,29.9263,102600.0
2012-06-25 09:50:00,37.06,37.09,37.03,37.09,402000.0,29.9263,29.9505,29.9021,29.9505,402000.0
2012-06-25 09:55:00,37.08,37.12,37.07,37.07,204900.0,29.9425,29.9748,29.9344,29.9344,204900.0
2012-06-25 10:00:00,37.07,37.12,37.07,37.08,173300.0,29.9344,29.9748,29.9344,29.9425,173300.0
2012-06-25 10:05:00,37.07,37.1,37.05,37.06,292700.0,29.9344,29.9586,29.9182,29.9263,292700.0
2012-06-25 10:10:00,37.06,37.1,37.05,37.07,107800.0,29.9263,29.9586,29.9182,29.9344,107800.0
2012-06-25 10:15:00,37.06,37.07,37.03,37.06,646000.0,29.9263,29.9344,29.9021,29.9263,646000.0
2012-06-25 10:20:00,37.06,37.07,37.03,37.04,210700.0,29.9263,29.9344,29.9021,29.9102,210700.0
2012-06-25 10:25:00,37.05,37.07,37.02,37.03,268400.0,29.9182,29.9344,29.894,29.9021,268400.0
2012-06-25 10:30:00,37.03,37.06,37.03,37.03,78200.0,29.9021,29.9263,29.9021,29.9021,78200.0
2012-06-25 10:35:00,37.04,37.05,37.02,37.02,54000.0,29.9102,29.9182,29.894,29.894,54000.0
2012-06-25 10:40:00,37.02,37.02,36.99,37.0,72700.0,29.894,29.894,29.8698,29.8779,72700.0
2012-06-25 10:45:00,37.0,37.03,36.99,37.02,48600.0,29.8779,29.9021,29.8698,29.894,48600.0
2012-06-25 10:50:00,37.02,37.02,37.0,37.01,34200.0,29.894,29.894,29.8779,29.8859,34200.0
2012-06-25 10:55:00,37.02,37.03,37.0,37.0,178800.0,29.894,29.9021,29.8779,29.8779,178800.0
2012-06-25 11:00:00,37.0,37.0,36.97,36.98,46100.0,29.8779,29.8779,29.8536,29.8617,46100.0
2012-06-25 11:05:00,36.97,36.99,36.96,36.98,22400.0,29.8536,29.8698,29.8456,29.8617,22400.0
2012-06-25 11:10:00,36.98,37.0,36.97,36.98,28200.0,29.8617,29.8779,29.8536,29.8617,28200.0
2012-06-25 11:15:00,36.98,37.01,36.98,37.0,39600.0,29.8617,29.8859,29.8617,29.8779,39600.0
2012-06-25 11:20:00,37.01,37.02,37.01,37.01,35100.0,29.8859,29.894,29.8859,29.8859,35100.0
2012-06-25 11:25:00,37.02,37.02,37.0,37.01,38700.0,29.894,29.894,29.8779,29.8859,38700.0
2012-06-25 11:30:00,37.0,37.01,36.96,36.96,36300.0,29.8779,29.8859,29.8456,29.8456,36300.0
2012-06-25 11:35:00,36.96,36.96,36.93,36.94,135400.0,29.8456,29.8456,29.8213,29.8294,135400.0
2012-06-25 11:40:00,36.94,36.94,36.93,36.94,27400.0,29.8294,29.8294,29.8213,29.8294,27400.0
2012-06-25 11:45:00,36.94,36.96,36.93,36.95,39400.0,29.8294,29.8456,29.8213,29.8375,39400.0
2012-06-25 11:50:00,36.94,36.94,36.93,36.94,25700.0,29.8294,29.8294,29.8213,29.8294,25700.0
2012-06-25 11:55:00,36.94,36.95,36.92,36.93,66000.0,29.8294,29.8375,29.8133,29.8213,66000.0
2012-06-25 12:00:00,36.93,36.95,36.91,36.94,16000.0,29.8213,29.8375,29.8052,29.8294,16000.0
2012-06-25 12:05:00,36.94,36.94,36.92,36.93,44000.0,29.8294,29.8294,29.8133,29.8213,44000.0
2012-06-25 12:10:00,36.93,36.93,36.92,36.92,30600.0,29.8213,29.8213,29.8133,29.8133,30600.0
2012-06-25 12:15:00,36.92,36.95,36.92,36.95,16600.0,29.8133,29.8375,29.8133,29.8375,16600.0
2012-06-25 12:20:00,36.95,36.96,36.95,36.95,32200.0,29.8375,29.8456,29.8375,29.8375,32200.0
2012-06-25 12:25:00,36.95,36.95,36.93,36.94,26300.0,29.8375,29.8375,29.8213,29.8294,26300.0
2012-06-25 12:30:00,36.94,36.95,36.94,36.95,44700.0,29.8294,29.8375,29.8294,29.8375,44700.0
2012-06-25 12:35:00,36.94,36.95,36.93,36.93,49500.0,29.8294,29.8375,29.8213,29.8213,49500.0
2012-06-25 12:40:00,36.93,36.95,36.93,36.95,18600.0,29.8213,29.8375,29.8213,29.8375,18600.0
2012-06-25 12:45:00,36.96,36.97,36.94,36.96,210900.0,29.8456,29.8536,29.8294,29.8456,210900.0
2012-06-25 12:50:00,36.96,36.96,36.95,36.95,11500.0,29.8456,29.8456,29.8375,29.8375,11500.0
2012-06-25 12:55:00,36.95,36.95,36.93,36.94,38400.0,29.8375,29.8375,29.8213,29.8294,38400.0
2012-06-25 13:00:00,36.93,36.94,36.92,36.93,23300.0,29.8213,29.8294,29.8133,29.8213,23300.0
2012-06-25 13:05:00,36.93,36.94,36.92,36.92,25600.0,29.8213,29.8294,29.8133,29.8133,25600.0
2012-06-25 13:10:00,36.92,36.93,36.92,36.92,8500.0,29.8133,29.8213,29.8133,29.8133,8500.0
2012-06-25 13:15:00,36.92,36.93,36.91,36.93,39500.0,29.8133,29.8213,29.8052,29.8213,39500.0
2012-06-25 13:20:00,36.93,36.96,36.93,36.95,115700.0,29.8213,29.8456,29.8213,29.8375,115700.0
2012-06-25 13:25:00,36.95,36.97,36.95,36.97,33200.0,29.8375,29.8536,29.8375,29.8536,33200.0
2012-06-25 13:30:00,36.96,37.0,36.95,37.0,201800.0,29.8456,29.8779,29.8375,29.8779,201800.0
2012-06-25 13:35:00,37.01,37.02,37.0,37.01,106600.0,29.8859,29.894,29.8779,29.8859,106600.0
2012-06-25 13:40:00,37.02,37.02,36.98,36.98,76500.0,29.894,29.894,29.8617,29.8617,76500.0
2012-06-25 13:45:00,36.98,36.99,36.97,36.97,27900.0,29.8617,29.8698,29.8536,29.8536,27900.0
2012-06-25 13:50:00,36.97,36.98,36.97,36.97,17800.0,29.8536,29.8617,29.8536,29.8536,17800.0
2012-06-25 13:55:00,36.97,36.98,36.96,36.97,53600.0,29.8536,29.8617,29.8456,29.8536,53600.0
2012-06-25 14:00:00,36.98,36.98,36.96,36.96,51600.0,29.8617,29.8617,29.8456,29.8456,51600.0
2012-06-25 14:05:00,36.96,36.96,36.94,36.95,23500.0,29.8456,29.8456,29.8294,29.8375,23500.0
2012-06-25 14:10:00,36.95,36.97,36.95,36.96,26300.0,29.8375,29.8536,29.8375,29.8456,26300.0
2012-06-25 14:15:00,36.96,37.0,36.96,36.98,124100.0,29.8456,29.8779,29.8456,29.8617,124100.0
2012-06-25 14:20:00,36.98,36.99,36.96,36.97,48500.0,29.8617,29.8698,29.8456,29.8536,48500.0
2012-06-25 14:25:00,36.97,36.97,36.95,36.95,52200.0,29.8536,29.8536,29.8375,29.8375,52200.0
2012-06-25 14:30:00,36.95,36.95,36.94,36.94,68600.0,29.8375,29.8375,29.8294,29.8294,68600.0
2012-06-25 14:35:00,36.94,36.97,36.93,36.97,151800.0,29.8294,29.8536,29.8213,29.8536,151800.0
2012-06-25 14:40:00,36.96,36.96,36.94,36.94,75200.0,29.8456,29.8456,29.8294,29.8294,75200.0
2012-06-25 14:45:00,36.94,36.95,36.92,36.92,47300.0,29.8294,29.8375,29.8133,29.8133,47300.0
2012-06-25 14:50:00,36.92,36.94,36.92,36.94,74900.0,29.8133,29.8294,29.8133,29.8294,74900.0
2012-06-25 14:55:00,36.94,36.94,36.93,36.93,49800.0,29.8294,29.8294,29.8213,29.8213,49800.0
2012-06-25 15:00:00,36.93,36.94,36.92,36.93,52600.0,29.8213,29.8294,29.8133,29.8213,52600.0
2012-06-25 15:05:00,36.93,36.98,36.93,36.97,38900.0,29.8213,29.8617,29.8213,29.8536,38900.0
2012-06-25 15:10:00,36.97,36.99,36.97,36.98,98900.0,29.8536,29.8698,29.8536,29.8617,98900.0
2012-06-25 15:15:00,36.98,36.99,36.95,36.98,53200.0,29.8617,29.8698,29.8375,29.8617,53200.0
2012-06-25 15:20:00,36.98,37.0,36.97,37.0,37800.0,29.8617,29.8779,29.8536,29.8779,37800.0
2012-06-25 15:25:00,37.01,37.02,36.99,37.0,122300.0,29.8859,29.894,29.8698,29.8779,122300.0
2012-06-25 15:30:00,37.0,37.0,36.98,36.98,127600.0,29.8779,29.8779,29.8617,29.8617,127600.0
2012-06-25 15:35:00,36.98,37.01,36.98,37.0,78700.0,29.8617,29.8859,29.8617,29.8779,78700.0
2012-06-25 15:40:00,37.0,37.02,36.97,36.98,227200.0,29.8779,29.894,29.8536,29.8617,227200.0
2012-06-25 15:45:00,36.98,37.01,36.97,37.01,279500.0,29.8617,29.8859,29.8536,29.8859,279500.0
2012-06-25 15:50:00,37.0,37.01,36.93,36.96,705800.0,29.8779,29.8859,29.8213,29.8456,705800.0
2012-06-25 15:55:00,36.96,36.99,36.95,36.96,523800.0,29.8456,29.8698,29.8375,29.8456,523800.0
2012-06-26 09:30:00,37.03,37.03,36.95,36.99,24100.0,29.9021,29.9021,29.8375,29.8698,24100.0
2012-06-26 09:35:00,36.99,37.06,36.99,37.06,133700.0,29.8698,29.9263,29.8698,29.9263,133700.0
2012-06-26 09:40:00,37.06,37.08,37.04,37.04,208900.0,29.9263,29.9425,29.9102,29.9102,208900.0
2012-06-26 09:45:00,37.05,37.1,37.05,37.07,163200.0,29.9182,29.9586,29.9182,29.9344,163200.0
2012-06-26 09:50:00,37.08,37.08,37.05,37.05,19600.0,29.9425,29.9425,29.9182,29.9182,19600.0
2012-06-26 09:55:00,37.05,37.11,37.04,37.11,23000.0,29.9182,29.9667,29.9102,29.9667,23000.0
2012-06-26 10:00:00,37.1,37.11,37.03,37.05,80000.0,29.9586,29.9667,29.9021,29.9182,80000.0
2012-06-26 10:05:00,37.04,37.09,37.04,37.06,57000.0,29.9102,29.9505,29.9102,29.9263,57000.0
2012-06-26 10:10:00,37.06,37.06,37.01,37.02,328400.0,29.9263,29.9263,29.8859,29.894,328400.0
2012-06-26 10:15:00,37.01,37.02,36.98,36.99,31500.0,29.8859,29.894,29.8617,29.8698,31500.0
2012-06-26 10:20:00,36.98,37.02,36.97,36.99,264200.0,29.8617,29.894,29.8536,29.8698,264200.0
2012-06-26 10:25:00,37.0,37.03,36.98,36.98,111900.0,29.8779,29.9021,29.8617,29.8617,111900.0
2012-06-26 10:30:00,36.97,37.02,36.96,37.01,40000.0,29.8536,29.894,29.8456,29.8859,40000.0
2012-06-26 10:35:00,37.0,37.03,36.99,37.02,303700.0,29.8779,29.9021,29.8698,29.894,303700.0
2012-06-26 10:40:00,37.03,37.03,37.0,37.02,88300.0,29.9021,29.9021,29.8779,29.894,88300.0
2012-06-26 10:45:00,37.02,37.02,36.99,36.99,52800.0,29.894,29.894,29.8698,29.8698,52800.0
2012-06-26 10:50:00,37.0,37.02,36.96,37.01,41500.0,29.8779,29.894,29.8456,29.8859,41500.0
2012-06-26 10:55:00,37.02,37.04,37.02,37.02,443700.0,29.894,29.9102,29.894,29.894,443700.0
2012-06-26 11:00:00,37.02,37.09,37.02,37.07,191100.0,29.894,29.9505,29.894,29.9344,191100.0
2012-06-26 11:05:00,37.08,37.09,36.98,36.99,246900.0,29.9425,29.9505,29.8617,29.8698,246900.0
2012-06-26 11:10:00,36.99,36.99,36.94,36.98,124300.0,29.8698,29.8698,29.8294,29.8617,124300.0
2012-06-26 11:15:00,36.98,37.0,36.95,36.99,65200.0,29.8617,29.8779,29.8375,29.8698,65200.0
2012-06-26 11:20:00,37.0,37.0,36.97,37.0,89300.0,29.8779,29.8779,29.8536,29.8779,89300.0
2012-06-26 11:25:00,37.0,37.02,36.99,36.99,46300.0,29.8779,29.894,29.8698,29.8698,46300.0
2012-06-26 11:30:00,36.99,37.04,36.99,37.0,46200.0,29.8698,29.9102,29.8698,29.8779,46200.0
2012-06-26 11:35:00,37.01,37.02,37.0,37.02,29400.0,29.8859,29.894,29.8779,29.894,29400.0
2012-06-26 11:40:00,37.01,37.03,37.0,37.01,23800.0,29.8859,29.9021,29.8779,29.8859,23800.0
2012-06-26 11:45:00,37.01,37.05,37.01,37.04,13100.0,29.8859,29.9182,29.8859,29.9102,13100.0
2012-06-26 11:50:00,37.05,37.1,37.05,37.09,33600.0,29.9182,29.9586,29.9182,29.9505,33600.0
2012-06-26 11:55:00,37.09,37.09,37.05,37.05,11700.0,29.9505,29.9505,29.9182,29.9182,11700.0
2012-06-26 12:00:00,37.06,37.07,37.05,37.06,6700.0,29.9263,29.9344,29.9182,29.9263,6700.0
2012-06-26 12:05:00,37.06,37.09,37.06,37.08,60900.0,29.9263,29.9505,29.9263,29.9425,60900.0
2012-06-26 12:10:00,37.09,37.11,37.07,37.07,26000.0,29.9505,29.9667,29.9344,29.9344,26000.0
2012-06-26 12:15:00,37.07,37.08,37.07,37.07,5800.0,29.9344,29.9425,29.9344,29.9344,5800.0
2012-06-26 12:20:00,37.08,37.1,37.06,37.09,15500.0,29.9425,29.9586,29.9263,29.9505,15500.0
2012-06-26 12:25:00,37.09,37.1,37.07,37.09,13900.0,29.9505,29.9586,29.9344,29.9505,13900.0
2012-06-26 12:30:00,37.09,37.12,37.09,37.1,30000.0,29.9505,29.9748,29.9505,29.9586,30000.0
2012-06-26 12:35:00,37.11,37.11,37.09,37.11,9200.0,29.9667,29.9667,29.9505,29.9667,9200.0
2012-06-26 12:40:00,37.1,37.13,37.09,37.12,40500.0,29.9586,29.9828,29.9505,29.9748,40500.0
2012-06-26 12:45:00,37.13,37.14,37.11,37.12,48400.0,29.9828,29.9909,29.9667,29.9748,48400.0
2012-06-26 12:50:00,37.12,37.12,37.09,37.11,14000.0,29.9748,29.9748,29.9505,29.9667,14000.0
2012-06-26 12:55:00,37.1,37.11,37.09,37.1,9300.0,29.9586,29.9667,29.9505,29.9586,9300.0
2012-06-26 13:00:00,37.09,37.1,37.08,37.08,5900.0,29.9505,29.9586,29.9425,29.9425,5900.0
2012-06-26 13:05:00,37.08,37.09,37.07,37.09,7300.0,29.9425,29.9505,29.9344,29.9505,7300.0
2012-06-26 13:10:00,37.09,37.12,37.09,37.1,10600.0,29.9505,29.9748,29.9505,29.9586,10600.0
2012-06-26 13:15:00,37.1,37.11,37.09,37.11,5200.0,29.9586,29.9667,29.9505,29.9667,5200.0
2012-06-26 13:20:00,37.11,37.11,37.08,37.09,12400.0,29.9667,29.9667,29.9425,29.9505,12400.0
2012-06-26 13:25:00,37.09,37.09,37.08,37.08,12000.0,29.9505,29.9505,29.9425,29.9425,12000.0
2012-06-26 13:30:00,37.08,37.08,37.05,37.06,18700.0,29.9425,29.9425,29.9182,29.9263,18700.0
2012-06-26 13:35:00,37.07,37.09,37.07,37.09,87700.0,29.9344,29.9505,29.9344,29.9505,87700.0
2012-06-26 13:40:00,37.1,37.11,37.09,37.09,113400.0,29.9586,29.9667,29.9505,29.9505,113400.0
2012-06-26 13:45:00,37.09,37.1,37.08,37.09,16800.0,29.9505,29.9586,29.9425,29.9505,16800.0
2012-06-26 13:50:00,37.09,37.12,37.09,37.1,7500.0,29.9505,29.9748,29.9505,29.9586,7500.0
2012-06-26 13:55:00,37.09,37.09,37.07,37.08,235800.0,29.9505,29.9505,29.9344,29.9425,235800.0
2012-06-26 14:00:00,37.07,37.1,37.07,37.09,53200.0,29.9344,29.9586,29.9344,29.9505,53200.0
2012-06-26 14:05:00,37.09,37.12,37.08,37.12,50200.0,29.9505,29.9748,29.9425,29.9748,50200.0
2012-06-26 14:10:00,37.12,37.16,37.12,37.16,159100.0,29.9748,30.0071,29.9748,30.0071,159100.0
2012-06-26 14:15:00,37.16,37.18,37.15,37.18,43200.0,30.0071,30.0232,29.999,30.0232,43200.0
2012-06-26 14:20:00,37.17,37.18,37.16,37.17,58600.0,30.0151,30.0232,30.0071,30.0151,58600.0
2012-06-26 14:25:00,37.18,37.19,37.15,37.16,216100.0,30.0232,30.0313,29.999,30.0071,216100.0
2012-06-26 14:30:00,37.16,37.16,37.14,37.16,62400.0,30.0071,30.0071,29.9909,30.0071,62400.0
2012-06-26 14:35:00,37.15,37.15,37.13,37.14,82900.0,29.999,29.999,29.9828,29.9909,82900.0
2012-06-26 14:40:00,37.14,37.16,37.14,37.14,22200.0,29.9909,30.0071,29.9909,29.9909,22200.0
2012-06-26 14:45:00,37.14,37.15,37.12,37.13,17200.0,29.9909,29.999,29.9748,29.9828,17200.0
2012-06-26 14:50:00,37.12,37.13,37.05,37.09,132300.0,29.9748,29.9828,29.9182,29.9505,132300.0
2012-06-26 14:55:00,37.09,37.13,37.08,37.12,12900.0,29.9505,29.9828,29.9425,29.9748,12900.0
2012-06-26 15:00:00,37.12,37.14,37.11,37.13,16100.0,29.9748,29.9909,29.9667,29.9828,16100.0
2012-06-26 15:05:00,37.12,37.16,37.11,37.15,15100.0,29.9748,30.0071,29.9667,29.999,15100.0
2012-06-26 15:10:00,37.14,37.16,37.13,37.14,40100.0,29.9909,30.0071,29.9828,29.9909,40100.0
2012-06-26 15:15:00,37.14,37.15,37.13,37.15,16900.0,29.9909,29.999,29.9828,29.999,16900.0
2012-06-26 15:20:00,37.15,37.16,37.15,37.16,8500.0,29.999,30.0071,29.999,30.0071,8500.0
2012-06-26 15:25:00,37.16,37.16,37.11,37.15,26200.0,30.0071,30.0071,29.9667,29.999,26200.0
2012-06-26 15:30:00,37.15,37.15,37.13,37.14,120800.0,29.999,29.999,29.9828,29.9909,120800.0
2012-06-26 15:35:00,37.15,37.17,37.14,37.15,71700.0,29.999,30.0151,29.9909,29.999,71700.0
2012-06-26 15:40:00,37.15,37.16,37.14,37.15,91800.0,29.999,30.0071,29.9909,29.999,91800.0
2012-06-26 15:45:00,37.15,37.15,37.13,37.15,45300.0,29.999,29.999,29.9828,29.999,45300.0
2012-06-26 15:50:00,37.15,37.15,37.13,37.14,142200.0,29.999,29.999,29.9828,29.9909,142200.0
2012-06-26 15:55:00,37.14,37.14,37.06,37.07,328300.0,29.9909,29.9909,29.9263,29.9344,328300.0
2012-06-27 09:30:00,37.18,37.33,37.12,37.33,58700.0,30.0232,30.1443,29.9748,30.1443,58700.0
2012-06-27 09:35:00,37.33,37.41,37.33,37.4,62200.0,30.1443,30.2089,30.1443,30.2009,62200.0
2012-06-27 09:40:00,37.41,37.42,37.34,37.34,23200.0,30.2089,30.217,30.1524,30.1524,23200.0
2012-06-27 09:45:00,37.34,37.34,37.31,37.33,24000.0,30.1524,30.1524,30.1282,30.1443,24000.0
2012-06-27 09:50:00,37.33,37.35,37.31,37.35,39400.0,30.1443,30.1605,30.1282,30.1605,39400.0
2012-06-27 09:55:00,37.35,37.41,37.34,37.39,137800.0,30.1605,30.2089,30.1524,30.1928,137800.0
2012-06-27 10:00:00,37.4,37.44,37.37,37.44,73700.0,30.2009,30.2332,30.1766,30.2332,73700.0
2012-06-27 10:05:00,37.45,37.5,37.45,37.48,52300.0,30.2412,30.2816,30.2412,30.2655,52300.0
2012-06-27 10:10:00,37.49,37.55,37.48,37.52,103000.0,30.2735,30.322,30.2655,30.2978,103000.0
2012-06-27 10:15:00,37.52,37.54,37.5,37.53,214800.0,30.2978,30.3139,30.2816,30.3058,214800.0
2012-06-27 10:20:00,37.53,37.54,37.5,37.5,198400.0,30.3058,30.3139,30.2816,30.2816,198400.0
2012-06-27 10:25:00,37.5,37.51,37.49,37.5,36900.0,30.2816,30.2897,30.2735,30.2816,36900.0
2012-06-27 10:30:00,37.5,37.52,37.49,37.5,135000.0,30.2816,30.2978,30.2735,30.2816,135000.0
2012-06-27 10:35:00,37.5,37.51,37.49,37.5,24000.0,30.2816,30.2897,30.2735,30.2816,24000.0
2012-06-27 10:40:00,37.5,37.5,37.45,37.48,178100.0,30.2816,30.2816,30.2412,30.2655,178100.0
2012-06-27 10:45:00,37.48,37.49,37.46,37.46,71200.0,30.2655,30.2735,30.2493,30.2493,71200.0
2012-06-27 10:50:00,37.46,37.47,37.45,37.45,70800.0,30.2493,30.2574,30.2412,30.2412,70800.0
2012-06-27 10:55:00,37.45,37.46,37.43,37.44,99000.0,30.2412,30.2493,30.2251,30.2332,99000.0
2012-06-27 11:00:00,37.45,37.46,37.44,37.46,35500.0,30.2412,30.2493,30.2332,30.2493,35500.0
2012-06-27 11:05:00,37.47,37.48,37.46,37.48,14500.0,30.2574,30.2655,30.2493,30.2655,14500.0
2012-06-27 11:10:00,37.48,37.48,37.44,37.44,106800.0,30.2655,30.2655,30.2332,30.2332,106800.0
2012-06-27 11:15:00,37.44,37.45,37.43,37.45,30500.0,30.2332,30.2412,30.2251,30.2412,30500.0
2012-06-27 11:20:00,37.45,37.46,37.44,37.44,40900.0,30.2412,30.2493,30.2332,30.2332,40900.0
2012-06-27 11:25:00,37.44,37.45,37.41,37.45,51700.0,30.2332,30.2412,30.2089,30.2412,51700.0
2012-06-27 11:30:00,37.44,37.46,37.44,37.46,19500.0,30.2332,30.2493,30.2332,30.2493,19500.0
2012-06-27 11:35:00,37.46,37.51,37.46,37.51,52300.0,30.2493,30.2897,30.2493,30.2897,52300.0
2012-06-27 11:40:00,37.51,37.54,37.5,37.53,94800.0,30.2897,30.3139,30.2816,30.3058,94800.0
2012-06-27 11:45:00,37.53,37.54,37.52,37.54,110700.0,30.3058,30.3139,30.2978,30.3139,110700.0
2012-06-27 11:50:00,37.54,37.54,37.51,37.53,84800.0,30.3139,30.3139,30.2897,30.3058,84800.0
2012-06-27 11:55:00,37.53,37.54,37.52,37.53,100800.0,30.3058,30.3139,30.2978,30.3058,100800.0
2012-06-27 12:00:00,37.53,37.54,37.52,37.54,18900.0,30.3058,30.3139,30.2978,30.3139,18900.0
2012-06-27 12:05:00,37.54,37.56,37.54,37.55,62300.0,30.3139,30.3301,30.3139,30.322,62300.0
2012-06-27 12:10:00,37.56,37.56,37.53,37.53,32800.0,30.3301,30.3301,30.3058,30.3058,32800.0
2012-06-27 12:15:00,37.54,37.54,37.52,37.54,267000.0,30.3139,30.3139,30.2978,30.3139,267000.0
2012-06-27 12:20:00,37.54,37.55,37.54,37.55,147100.0,30.3139,30.322,30.3139,30.322,147100.0
2012-06-27 12:25:00,37.55,37.57,37.54,37.56,63500.0,30.322,30.3381,30.3139,30.3301,63500.0
2012-06-27 12:30:00,37.56,37.56,37.53,37.54,53700.0,30.3301,30.3301,30.3058,30.3139,53700.0
2012-06-27 12:35:00,37.54,37.56,37.54,37.56,17700.0,30.3139,30.3301,30.3139,30.3301,17700.0
2012-06-27 12:40:00,37.55,37.58,37.55,37.58,162900.0,30.322,30.3462,30.322,30.3462,162900.0
2012-06-27 12:45:00,37.58,37.59,37.57,37.57,34400.0,30.3462,30.3543,30.3381,30.3381,34400.0
2012-06-27 12:50:00,37.58,37.59,37.57,37.59,71400.0,30.3462,30.3543,30.3381,30.3543,71400.0
2012-06-27 12:55:00,37.59,37.59,37.57,37.57,20200.0,30.3543,30.3543,30.3381,30.3381,20200.0
2012-06-27 13:00:00,37.57,37.57,37.56,37.57,18900.0,30.3381,30.3381,30.3301,30.3381,18900.0
2012-06-27 13:05:00,37.57,37.59,37.56,37.58,85900.0,30.3381,30.3543,30.3301,30.3462,85900.0
2012-06-27 13:10:00,37.59,37.59,37.57,37.58,52900.0,30.3543,30.3543,30.3381,30.3462,52900.0
2012-06-27 13:15:00,37.58,37.58,37.56,37.58,214200.0,30.3462,30.3462,30.3301,30.3462,214200.0
2012-06-27 13:20:00,37.58,37.58,37.55,37.56,30300.0,30.3462,30.3462,30.322,30.3301,30300.0
2012-06-27 13:25:00,37.55,37.55,37.53,37.54,16300.0,30.322,30.322,30.3058,30.3139,16300.0
2012-06-27 13:30:00,37.54,37.54,37.52,37.54,16600.0,30.3139,30.3139,30.2978,30.3139,16600.0
2012-06-27 13:35:00,37.54,37.54,37.51,37.54,12700.0,30.3139,30.3139,30.2897,30.3139,12700.0
2012-06-27 13:40:00,37.54,37.54,37.54,37.54,56400.0,30.3139,30.3139,30.3139,30.3139,56400.0
2012-06-27 13:45:00,37.54,37.55,37.54,37.55,10900.0,30.3139,30.322,30.3139,30.322,10900.0
2012-06-27 13:50:00,37.54,37.55,37.52,37.52,19400.0,30.3139,30.322,30.2978,30.2978,19400.0
2012-06-27 13:55:00,37.53,37.55,37.53,37.55,69600.0,30.3058,30.322,30.3058,30.322,69600.0
2012-06-27 14:00:00,37.55,37.56,37.53,37.53,13600.0,30.322,30.3301,30.3058,30.3058,13600.0
2012-06-27 14:05:00,37.54,37.54,37.5,37.5,24900.0,30.3139,30.3139,30.2816,30.2816,24900.0
2012-06-27 14:10:00,37.51,37.52,37.49,37.49,161600.0,30.2897,30.2978,30.2735,30.2735,161600.0
2012-06-27 14:15:00,37.49,37.51,37.49,37.51,23800.0,30.2735,30.2897,30.2735,30.2897,23800.0
2012-06-27 14:20:00,37.51,37.51,37.49,37.5,10500.0,30.2897,30.2897,30.2735,30.2816,10500.0
2012-06-27 14:25:00,37.5,37.5,37.48,37.48,17800.0,30.2816,30.2816,30.2655,30.2655,17800.0
2012-06-27 14:30:00,37.48,37.5,37.47,37.5,52000.0,30.2655,30.2816,30.2574,30.2816,52000.0
2012-06-27 14:35:00,37.5,37.5,37.47,37.48,16400.0,30.2816,30.2816,30.2574,30.2655,16400.0
2012-06-27 14:40:00,37.48,37.48,37.46,37.47,10800.0,30.2655,30.2655,30.2493,30.2574,10800.0
2012-06-27 14:45:00,37.47,37.49,37.47,37.48,95000.0,30.2574,30.2735,30.2574,30.2655,95000.0
2012-06-27 14:50:00,37.49,37.5,37.48,37.48,67900.0,30.2735,30.2816,30.2655,30.2655,67900.0
2012-06-27 14:55:00,37.48,37.5,37.48,37.48,135500.0,30.2655,30.2816,30.2655,30.2655,135500.0
2012-06-27 15:00:00,37.48,37.49,37.46,37.46,19600.0,30.2655,30.2735,30.2493,30.2493,19600.0
2012-06-27 15:05:00,37.47,37.48,37.46,37.47,144900.0,30.2574,30.2655,30.2493,30.2574,144900.0
2012-06-27 15:10:00,37.47,37.51,37.47,37.51,103100.0,30.2574,30.2897,30.2574,30.2897,103100.0
2012-06-27 15:15:00,37.51,37.51,37.49,37.49,68500.0,30.2897,30.2897,30.2735,30.2735,68500.0
2012-06-27 15:20:00,37.5,37.53,37.49,37.52,283800.0,30.2816,30.3058,30.2735,30.2978,283800.0
2012-06-27 15:25:00,37.52,37.54,37.51,37.51,202400.0,30.2978,30.3139,30.2897,30.2897,202400.0
2012-06-27 15:30:00,37.51,37.52,37.49,37.5,93000.0,30.2897,30.2978,30.2735,30.2816,93000.0
2012-06-27 15:35:00,37.51,37.51,37.48,37.49,308500.0,30.2897,30.2897,30.2655,30.2735,308500.0
2012-06-27 15:40:00,37.5,37.53,37.49,37.51,399000.0,30.2816,30.3058,30.2735,30.2897,399000.0
2012-06-27 15:45:00,37.51,37.51,37.46,37.46,373800.0,30.2897,30.2897,30.2493,30.2493,373800.0
2012-06-27 15:50:00,37.47,37.48,37.46,37.46,644900.0,30.2574,30.2655,30.2493,30.2493,644900.0
2012-06-27 15:55:00,37.46,37.49,37.45,37.48,336000.0,30.2493,30.2735,30.2412,30.2655,336000.0
2012-06-28 09:30:00,37.35,37.38,37.27,37.29,96200.0,30.1605,30.1847,30.0959,30.112,96200.0
2012-06-28 09:35:00,37.29,37.31,37.21,37.21,55700.0,30.112,30.1282,30.0474,30.0474,55700.0
2012-06-28 09:40:00,37.21,37.24,37.19,37.22,108300.0,30.0474,30.0717,30.0313,30.0555,108300.0
2012-06-28 09:45:00,37.22,37.28,37.22,37.26,191700.0,30.0555,30.104,30.0555,30.0878,191700.0
2012-06-28 09:50:00,37.25,37.26,37.23,37.23,91900.0,30.0797,30.0878,30.0636,30.0636,91900.0
2012-06-28 09:55:00,37.23,37.27,37.2,37.27,172500.0,30.0636,30.0959,30.0394,30.0959,172500.0
2012-06-28 10:00:00,37.27,37.38,37.26,37.34,83700.0,30.0959,30.1847,30.0878,30.1524,83700.0
2012-06-28 10:05:00,37.34,37.41,37.05,37.11,707800.0,30.1524,30.2089,29.9182,29.9667,707800.0
2012-06-28 10:10:00,37.11,37.4,37.1,37.26,1135800.0,29.9667,30.2009,29.9586,30.0878,1135800.0
2012-06-28 10:15:00,37.27,37.31,37.22,37.31,235900.0,30.0959,30.1282,30.0555,30.1282,235900.0
2012-06-28 10:20:00,37.31,37.32,37.27,37.29,422400.0,30.1282,30.1363,30.0959,30.112,422400.0
2012-06-28 10:25:00,37.29,37.29,37.21,37.22,84500.0,30.112,30.112,30.0474,30.0555,84500.0
2012-06-28 10:30:00,37.22,37.22,37.16,37.18,291800.0,30.0555,30.0555,30.0071,30.0232,291800.0
2012-06-28 10:35:00,37.17,37.17,37.06,37.07,313100.0,30.0151,30.0151,29.9263,29.9344,313100.0
2012-06-28 10:40:00,37.07,37.08,37.01,37.06,303800.0,29.9344,29.9425,29.8859,29.9263,303800.0
2012-06-28 10:45:00,37.05,37.05,36.98,36.98,272200.0,29.9182,29.9182,29.8617,29.8617,272200.0
2012-06-28 10:50:00,36.98,36.98,36.94,36.95,151100.0,29.8617,29.8617,29.8294,29.8375,151100.0
2012-06-28 10:55:00,36.95,36.96,36.92,36.95,169200.0,29.8375,29.8456,29.8133,29.8375,169200.0
2012-06-28 11:00:00,36.95,36.97,36.94,36.95,319300.0,29.8375,29.8536,29.8294,29.8375,319300.0
2012-06-28 11:05:00,36.95,36.97,36.95,36.97,132800.0,29.8375,29.8536,29.8375,29.8536,132800.0
2012-06-28 11:10:00,36.96,36.97,36.95,36.96,110300.0,29.8456,29.8536,29.8375,29.8456,110300.0
2012-06-28 11:15:00,36.97,36.97,36.94,36.97,53700.0,29.8536,29.8536,29.8294,29.8536,53700.0
2012-06-28 11:20:00,36.97,36.97,36.96,36.96,33400.0,29.8536,29.8536,29.8456,29.8456,33400.0
2012-06-28 11:25:00,36.96,36.98,36.96,36.97,61600.0,29.8456,29.8617,29.8456,29.8536,61600.0
2012-06-28 11:30:00,36.97,37.02,36.97,37.01,356300.0,29.8536,29.894,29.8536,29.8859,356300.0
2012-06-28 11:35:00,37.0,37.03,36.99,37.02,28000.0,29.8779,29.9021,29.8698,29.894,28000.0
2012-06-28 11:40:00,37.02,37.03,37.01,37.02,29100.0,29.894,29.9021,29.8859,29.894,29100.0
2012-06-28 11:45:00,37.02,37.03,37.02,37.02,40600.0,29.894,29.9021,29.894,29.894,40600.0
2012-06-28 11:50:00,37.02,37.02,37.0,37.02,28500.0,29.894,29.894,29.8779,29.894,28500.0
2012-06-28 11:55:00,37.02,37.03,37.01,37.03,165900.0,29.894,29.9021,29.8859,29.9021,165900.0
2012-06-28 12:00:00,37.03,37.06,37.02,37.06,290100.0,29.9021,29.9263,29.894,29.9263,290100.0
2012-06-28 12:05:00,37.06,37.06,37.04,37.06,290400.0,29.9263,29.9263,29.9102,29.9263,290400.0
2012-06-28 12:10:00,37.06,37.06,37.05,37.05,106600.0,29.9263,29.9263,29.9182,29.9182,106600.0
2012-06-28 12:15:00,37.05,37.06,37.04,37.05,17700.0,29.9182,29.9263,29.9102,29.9182,17700.0
2012-06-28 12:20:00,37.05,37.06,37.04,37.06,46200.0,29.9182,29.9263,29.9102,29.9263,46200.0
2012-06-28 12:25:00,37.06,37.08,37.06,37.08,6900.0,29.9263,29.9425,29.9263,29.9425,6900.0
2012-06-28 12:30:00,37.08,37.1,37.07,37.08,171500.0,29.9425,29.9586,29.9344,29.9425,171500.0
2012-06-28 12:35:00,37.08,37.1,37.06,37.1,432600.0,29.9425,29.9586,29.9263,29.9586,432600.0
2012-06-28 12:40:00,37.1,37.1,37.09,37.09,5300.0,29.9586,29.9586,29.9505,29.9505,5300.0
2012-06-28 12:45:00,37.1,37.1,37.08,37.1,145200.0,29.9586,29.9586,29.9425,29.9586,145200.0
2012-06-28 12:50:00,37.09,37.11,37.09,37.1,13500.0,29.9505,29.9667,29.9505,29.9586,13500.0
2012-06-28 12:55:00,37.09,37.12,37.08,37.11,119600.0,29.9505,29.9748,29.9425,29.9667,119600.0
2012-06-28 13:00:00,37.12,37.13,37.1,37.13,29300.0,29.9748,29.9828,29.9586,29.9828,29300.0
2012-06-28 13:05:00,37.13,37.13,37.11,37.13,11300.0,29.9828,29.9828,29.9667,29.9828,11300.0
2012-06-28 13:10:00,37.13,37.13,37.12,37.12,8700.0,29.9828,29.9828,29.9748,29.9748,8700.0
2012-06-28 13:15:00,37.12,37.13,37.11,37.11,35100.0,29.9748,29.9828,29.9667,29.9667,35100.0
2012-06-28 13:20:00,37.1,37.12,37.1,37.11,24800.0,29.9586,29.9748,29.9586,29.9667,24800.0
2012-06-28 13:25:00,37.1,37.13,37.1,37.11,278500.0,29.9586,29.9828,29.9586,29.9667,278500.0
2012-06-28 13:30:00,37.11,37.11,37.1,37.1,5600.0,29.9667,29.9667,29.9586,29.9586,5600.0
2012-06-28 13:35:00,37.1,37.1,37.08,37.08,177700.0,29.9586,29.9586,29.9425,29.9425,177700.0
2012-06-28 13:40:00,37.08,37.08,37.06,37.08,113800.0,29.9425,29.9425,29.9263,29.9425,113800.0
2012-06-28 13:45:00,37.08,37.08,37.06,37.07,87600.0,29.9425,29.9425,29.9263,29.9344,87600.0
2012-06-28 13:50:00,37.07,37.07,37.06,37.06,14600.0,29.9344,29.9344,29.9263,29.9263,14600.0
2012-06-28 13:55:00,37.05,37.09,37.04,37.09,47400.0,29.9182,29.9505,29.9102,29.9505,47400.0
2012-06-28 14:00:00,37.09,37.09,37.08,37.09,178800.0,29.9505,29.9505,29.9425,29.9505,178800.0
2012-06-28 14:05:00,37.1,37.1,37.06,37.07,15700.0,29.9586,29.9586,29.9263,29.9344,15700.0
2012-06-28 14:10:00,37.07,37.07,37.05,37.06,56100.0,29.9344,29.9344,29.9182,29.9263,56100.0
2012-06-28 14:15:00,37.05,37.05,36.97,37.0,209100.0,29.9182,29.9182,29.8536,29.8779,209100.0
2012-06-28 14:20:00,37.0,37.01,36.98,37.0,38200.0,29.8779,29.8859,29.8617,29.8779,38200.0
2012-06-28 14:25:00,37.0,37.0,36.99,37.0,12600.0,29.8779,29.8779,29.8698,29.8779,12600.0
2012-06-28 14:30:00,37.0,37.02,36.99,37.02,32600.0,29.8779,29.894,29.8698,29.894,32600.0
2012-06-28 14:35:00,37.02,37.03,37.01,37.02,4300.0,29.894,29.9021,29.8859,29.894,4300.0
2012-06-28 14:40:00,37.02,37.05,37.02,37.04,86200.0,29.894,29.9182,29.894,29.9102,86200.0
2012-06-28 14:45:00,37.04,37.05,37.02,37.03,16500.0,29.9102,29.9182,29.894,29.9021,16500.0
2012-06-28 14:50:00,37.03,37.04,37.02,37.04,11600.0,29.9021,29.9102,29.894,29.9102,11600.0
2012-06-28 14:55:00,37.04,37.06,37.03,37.05,148000.0,29.9102,29.9263,29.9021,29.9182,148000.0
2012-06-28 15:00:00,37.04,37.07,37.04,37.05,8400.0,29.9102,29.9344,29.9102,29.9182,8400.0
2012-06-28 15:05:00,37.05,37.1,37.05,37.09,130400.0,29.9182,29.9586,29.9182,29.9505,130400.0
2012-06-28 15:10:00,37.1,37.1,37.07,37.07,12500.0,29.9586,29.9586,29.9344,29.9344,12500.0
2012-06-28 15:15:00,37.08,37.09,37.06,37.09,129300.0,29.9425,29.9505,29.9263,29.9505,129300.0
2012-06-28 15:20:00,37.08,37.1,37.07,37.08,110300.0,29.9425,29.9586,29.9344,29.9425,110300.0
2012-06-28 15:25:00,37.08,37.11,37.07,37.11,150100.0,29.9425,29.9667,29.9344,29.9667,150100.0
2012-06-28 15:30:00,37.11,37.29,37.11,37.23,286500.0,29.9667,30.112,29.9667,30.0636,286500.0
2012-06-28 15:35:00,37.23,37.34,37.21,37.33,181700.0,30.0636,30.1524,30.0474,30.1443,181700.0
2012-06-28 15:40:00,37.34,37.35,37.26,37.28,119400.0,30.1524,30.1605,30.0878,30.104,119400.0
2012-06-28 15:45:00,37.28,37.34,37.28,37.32,184300.0,30.104,30.1524,30.104,30.1363,184300.0
2012-06-28 15:50:00,37.33,37.36,37.29,37.3,254800.0,30.1443,30.1686,30.112,30.1201,254800.0
2012-06-28 15:55:00,37.29,37.35,37.29,37.32,310700.0,30.112,30.1605,30.112,30.1363,310700.0
2012-06-29 09:30:00,37.62,37.9,37.62,37.8,241200.0,30.3785,30.6046,30.3785,30.5239,241200.0
2012-06-29 09:35:00,37.8,37.85,37.8,37.82,79800.0,30.5239,30.5642,30.5239,30.54,79800.0
2012-06-29 09:40:00,37.81,37.91,37.81,37.89,271300.0,30.5319,30.6127,30.5319,30.5965,271300.0
2012-06-29 09:45:00,37.89,37.91,37.84,37.86,34600.0,30.5965,30.6127,30.5562,30.5723,34600.0
2012-06-29 09:50:00,37.85,37.87,37.83,37.84,49900.0,30.5642,30.5804,30.5481,30.5562,49900.0
2012-06-29 09:55:00,37.85,37.88,37.81,37.87,55000.0,30.5642,30.5885,30.5319,30.5804,55000.0
2012-06-29 10:00:00,37.86,37.91,37.86,37.91,344200.0,30.5723,30.6127,30.5723,30.6127,344200.0
2012-06-29 10:05:00,37.9,37.91,37.87,37.91,174700.0,30.6046,30.6127,30.5804,30.6127,174700.0
2012-06-29 10:10:00,37.92,37.93,37.9,37.9,39400.0,30.6208,30.6288,30.6046,30.6046,39400.0
2012-06-29 10:15:00,37.91,37.94,37.91,37.94,27500.0,30.6127,30.6369,30.6127,30.6369,27500.0
2012-06-29 10:20:00,37.95,37.97,37.91,37.91,63200.0,30.645,30.6611,30.6127,30.6127,63200.0
2012-06-29 10:25:00,37.9,37.91,37.89,37.91,26900.0,30.6046,30.6127,30.5965,30.6127,26900.0
2012-06-29 10:30:00,37.91,37.91,37.89,37.9,42200.0,30.6127,30.6127,30.5965,30.6046,42200.0
2012-06-29 10:35:00,37.9,37.91,37.89,37.91,39600.0,30.6046,30.6127,30.5965,30.6127,39600.0
2012-06-29 10:40:00,37.91,37.93,37.91,37.93,8800.0,30.6127,30.6288,30.6127,30.6288,8800.0
2012-06-29 10:45:00,37.93,37.93,37.91,37.93,45000.0,30.6288,30.6288,30.6127,30.6288,45000.0
2012-06-29 10:50:00,37.93,37.93,37.89,37.89,658900.0,30.6288,30.6288,30.5965,30.5965,658900.0
2012-06-29 10:55:00,37.89,37.93,37.89,37.93,424800.0,30.5965,30.6288,30.5965,30.6288,424800.0
2012-06-29 11:00:00,37.93,37.97,37.93,37.96,86100.0,30.6288,30.6611,30.6288,30.6531,86100.0
2012-06-29 11:05:00,37.95,37.98,37.94,37.95,166000.0,30.645,30.6692,30.6369,30.645,166000.0
2012-06-29 11:10:00,37.94,37.96,37.92,37.92,45800.0,30.6369,30.6531,30.6208,30.6208,45800.0
2012-06-29 11:15:00,37.92,37.95,37.92,37.95,33600.0,30.6208,30.645,30.6208,30.645,33600.0
2012-06-29 11:20:00,37.95,37.96,37.94,37.94,15700.0,30.645,30.6531,30.6369,30.6369,15700.0
2012-06-29 11:25:00,37.94,37.95,37.92,37.94,42100.0,30.6369,30.645,30.6208,30.6369,42100.0
2012-06-29 11:30:00,37.94,37.97,37.93,37.97,36300.0,30.6369,30.6611,30.6288,30.6611,36300.0
2012-06-29 11:35:00,37.97,37.97,37.95,37.97,267100.0,30.6611,30.6611,30.645,30.6611,267100.0
2012-06-29 11:40:00,37.96,37.97,37.95,37.95,651700.0,30.6531,30.6611,30.645,30.645,651700.0
2012-06-29 11:45:00,37.95,37.96,37.95,37.95,66900.0,30.645,30.6531,30.645,30.645,66900.0
2012-06-29 11:50:00,37.95,37.96,37.94,37.94,40100.0,30.645,30.6531,30.6369,30.6369,40100.0
2012-06-29 11:55:00,37.94,37.94,37.93,37.94,66100.0,30.6369,30.6369,30.6288,30.6369,66100.0
2012-06-29 12:00:00,37.94,37.95,37.93,37.94,474900.0,30.6369,30.645,30.6288,30.6369,474900.0
2012-06-29 12:05:00,37.94,37.95,37.94,37.94,202900.0,30.6369,30.645,30.6369,30.6369,202900.0
2012-06-29 12:10:00,37.94,37.95,37.92,37.93,73000.0,30.6369,30.645,30.6208,30.6288,73000.0
2012-06-29 12:15:00,37.93,37.93,37.91,37.91,13000.0,30.6288,30.6288,30.6127,30.6127,13000.0
2012-06-29 12:20:00,37.91,37.92,37.9,37.92,40800.0,30.6127,30.6208,30.6046,30.6208,40800.0
2012-06-29 12:25:00,37.91,37.91,37.9,37.9,10900.0,30.6127,30.6127,30.6046,30.6046,10900.0
2012-06-29 12:30:00,37.9,37.9,37.89,37.89,18900.0,30.6046,30.6046,30.5965,30.5965,18900.0
2012-06-29 12:35:00,37.89,37.9,37.88,37.88,8500.0,30.5965,30.6046,30.5885,30.5885,8500.0
2012-06-29 12:40:00,37.88,37.9,37.88,37.89,14500.0,30.5885,30.6046,30.5885,30.5965,14500.0
2012-06-29 12:45:00,37.88,37.91,37.88,37.89,42300.0,30.5885,30.6127,30.5885,30.5965,42300.0
2012-06-29 12:50:00,37.88,37.89,37.88,37.88,7500.0,30.5885,30.5965,30.5885,30.5885,7500.0
2012-06-29 12:55:00,37.88,37.9,37.87,37.88,50900.0,30.5885,30.6046,30.5804,30.5885,50900.0
2012-06-29 13:00:00,37.89,37.9,37.88,37.88,23000.0,30.5965,30.6046,30.5885,30.5885,23000.0
2012-06-29 13:05:00,37.88,37.89,37.87,37.89,40500.0,30.5885,30.5965,30.5804,30.5965,40500.0
2012-06-29 13:10:00,37.89,37.89,37.87,37.88,15200.0,30.5965,30.5965,30.5804,30.5885,15200.0
2012-06-29 13:15:00,37.87,37.9,37.87,37.9,36900.0,30.5804,30.6046,30.5804,30.6046,36900.0
2012-06-29 13:20:00,37.9,37.92,37.89,37.91,497000.0,30.6046,30.6208,30.5965,30.6127,497000.0
2012-06-29 13:25:00,37.91,37.92,37.89,37.9,109500.0,30.6127,30.6208,30.5965,30.6046,109500.0
2012-06-29 13:30:00,37.9,37.91,37.89,37.91,8500.0,30.6046,30.6127,30.5965,30.6127,8500.0
2012-06-29 13:35:00,37.91,37.91,37.89,37.9,10800.0,30.6127,30.6127,30.5965,30.6046,10800.0
2012-06-29 13:40:00,37.89,37.9,37.89,37.9,20200.0,30.5965,30.6046,30.5965,30.6046,20200.0
2012-06-29 13:45:00,37.89,37.9,37.89,37.9,5300.0,30.5965,30.6046,30.5965,30.6046,5300.0
2012-06-29 13:50:00,37.89,37.9,37.89,37.89,6400.0,30.5965,30.6046,30.5965,30.5965,6400.0
2012-06-29 13:55:00,37.89,37.92,37.89,37.9,30100.0,30.5965,30.6208,30.5965,30.6046,30100.0
2012-06-29 14:00:00,37.91,37.91,37.89,37.9,20000.0,30.6127,30.6127,30.5965,30.6046,20000.0
2012-06-29 14:05:00,37.9,37.9,37.88,37.88,98100.0,30.6046,30.6046,30.5885,30.5885,98100.0
2012-06-29 14:10:00,37.89,37.89,37.88,37.88,68800.0,30.5965,30.5965,30.5885,30.5885,68800.0
2012-06-29 14:15:00,37.88,37.9,37.87,37.9,49800.0,30.5885,30.6046,30.5804,30.6046,49800.0
2012-06-29 14:20:00,37.9,37.9,37.88,37.88,22300.0,30.6046,30.6046,30.5885,30.5885,22300.0
2012-06-29 14:25:00,37.87,37.93,37.87,37.93,66300.0,30.5804,30.6288,30.5804,30.6288,66300.0
2012-06-29 14:30:00,37.92,37.92,37.89,37.9,16600.0,30.6208,30.6208,30.5965,30.6046,16600.0
2012-06-29 14:35:00,37.9,37.91,37.89,37.9,54800.0,30.6046,30.6127,30.5965,30.6046,54800.0
2012-06-29 14:40:00,37.91,37.91,37.9,37.91,42200.0,30.6127,30.6127,30.6046,30.6127,42200.0
2012-06-29 14:45:00,37.91,37.92,37.9,37.92,178800.0,30.6127,30.6208,30.6046,30.6208,178800.0
2012-06-29 14:50:00,37.92,37.92,37.9,37.91,184300.0,30.6208,30.6208,30.6046,30.6127,184300.0
2012-06-29 14:55:00,37.91,37.93,37.9,37.92,81900.0,30.6127,30.6288,30.6046,30.6208,81900.0
2012-06-29 15:00:00,37.92,37.93,37.91,37.92,545700.0,30.6208,30.6288,30.6127,30.6208,545700.0
2012-06-29 15:05:00,37.92,37.93,37.92,37.93,46500.0,30.6208,30.6288,30.6208,30.6288,46500.0
2012-06-29 15:10:00,37.93,37.94,37.92,37.93,57800.0,30.6288,30.6369,30.6208,30.6288,57800.0
2012-06-29 15:15:00,37.92,37.93,37.91,37.91,69700.0,30.6208,30.6288,30.6127,30.6127,69700.0
2012-06-29 15:20:00,37.92,37.92,37.9,37.91,49900.0,30.6208,30.6208,30.6046,30.6127,49900.0
2012-06-29 15:25:00,37.9,37.91,37.9,37.9,60100.0,30.6046,30.6127,30.6046,30.6046,60100.0
2012-06-29 15:30:00,37.91,37.91,37.86,37.87,117500.0,30.6127,30.6127,30.5723,30.5804,117500.0
2012-06-29 15:35:00,37.87,37.93,37.86,37.9,104500.0,30.5804,30.6288,30.5723,30.6046,104500.0
2012-06-29 15:40:00,37.89,37.92,37.89,37.92,102700.0,30.5965,30.6208,30.5965,30.6208,102700.0
2012-06-29 15:45:00,37.92,37.95,37.9,37.95,334000.0,30.6208,30.645,30.6046,30.645,334000.0
2012-06-29 15:50:00,37.95,37.99,37.95,37.98,252300.0,30.645,30.6773,30.645,30.6692,252300.0
2012-06-29 15:55:00,37.98,38.03,37.97,38.03,525400.0,30.6692,30.7096,30.6611,30.7096,525400.0
2012-07-02 09:30:00,38.08,38.15,37.85,38.04,347400.0,30.75,30.8065,30.5642,30.7177,347400.0
2012-07-02 09:35:00,38.04,38.14,38.04,38.12,93600.0,30.7177,30.7984,30.7177,30.7823,93600.0
2012-07-02 09:40:00,38.13,38.13,38.07,38.07,158000.0,30.7903,30.7903,30.7419,30.7419,158000.0
2012-07-02 09:45:00,38.07,38.11,38.07,38.09,110600.0,30.7419,30.7742,30.7419,30.758,110600.0
2012-07-02 09:50:00,38.09,38.12,38.09,38.11,136900.0,30.758,30.7823,30.758,30.7742,136900.0
2012-07-02 09:55:00,38.11,38.15,38.11,38.14,76600.0,30.7742,30.8065,30.7742,30.7984,76600.0
2012-07-02 10:00:00,38.14,38.14,37.97,37.98,403400.0,30.7984,30.7984,30.6611,30.6692,403400.0
2012-07-02 10:05:00,37.98,38.01,37.96,38.0,96100.0,30.6692,30.6934,30.6531,30.6854,96100.0
2012-07-02 10:10:00,37.99,38.08,37.98,38.06,112300.0,30.6773,30.75,30.6692,30.7338,112300.0
2012-07-02 10:15:00,38.06,38.1,38.05,38.05,68900.0,30.7338,30.7661,30.7257,30.7257,68900.0
2012-07-02 10:20:00,38.04,38.08,38.04,38.05,67000.0,30.7177,30.75,30.7177,30.7257,67000.0
2012-07-02 10:25:00,38.04,38.04,37.98,37.98,61400.0,30.7177,30.7177,30.6692,30.6692,61400.0
2012-07-02 10:30:00,37.99,38.01,37.98,37.98,71900.0,30.6773,30.6934,30.6692,30.6692,71900.0
2012-07-02 10:35:00,37.98,37.98,37.95,37.96,69400.0,30.6692,30.6692,30.645,30.6531,69400.0
2012-07-02 10:40:00,37.95,37.98,37.93,37.94,67300.0,30.645,30.6692,30.6288,30.6369,67300.0
2012-07-02 10:45:00,37.95,38.0,37.95,37.98,31900.0,30.645,30.6854,30.645,30.6692,31900.0
2012-07-02 10:50:00,37.98,38.01,37.98,38.01,142800.0,30.6692,30.6934,30.6692,30.6934,142800.0
2012-07-02 10:55:00,38.0,38.01,37.97,37.98,202300.0,30.6854,30.6934,30.6611,30.6692,202300.0
2012-07-02 11:00:00,37.97,37.97,37.92,37.92,103500.0,30.6611,30.6611,30.6208,30.6208,103500.0
2012-07-02 11:05:00,37.92,37.97,37.92,37.96,96900.0,30.6208,30.6611,30.6208,30.6531,96900.0
2012-07-02 11:10:00,37.95,37.96,37.9,37.93,86200.0,30.645,30.6531,30.6046,30.6288,86200.0
2012-07-02 11:15:00,37.93,37.98,37.93,37.97,61400.0,30.6288,30.6692,30.6288,30.6611,61400.0
2012-07-02 11:20:00,37.96,37.99,37.95,37.98,74000.0,30.6531,30.6773,30.645,30.6692,74000.0
2012-07-02 11:25:00,37.98,37.98,37.95,37.95,39000.0,30.6692,30.6692,30.645,30.645,39000.0
2012-07-02 11:30:00,37.95,37.97,37.94,37.97,50200.0,30.645,30.6611,30.6369,30.6611,50200.0
2012-07-02 11:35:00,37.97,37.99,37.96,37.98,51800.0,30.6611,30.6773,30.6531,30.6692,51800.0
2012-07-02 11:40:00,37.98,37.98,37.95,37.97,30400.0,30.6692,30.6692,30.645,30.6611,30400.0
2012-07-02 11:45:00,37.97,37.98,37.96,37.97,54700.0,30.6611,30.6692,30.6531,30.6611,54700.0
2012-07-02 11:50:00,37.97,37.99,37.97,37.98,33600.0,30.6611,30.6773,30.6611,30.6692,33600.0
2012-07-02 11:55:00,37.98,37.99,37.97,37.97,36200.0,30.6692,30.6773,30.6611,30.6611,36200.0
2012-07-02 12:00:00,37.96,37.97,37.95,37.96,32200.0,30.6531,30.6611,30.645,30.6531,32200.0
2012-07-02 12:05:00,37.96,37.98,37.95,37.97,43800.0,30.6531,30.6692,30.645,30.6611,43800.0
2012-07-02 12:10:00,37.98,38.0,37.97,38.0,22800.0,30.6692,30.6854,30.6611,30.6854,22800.0
2012-07-02 12:15:00,38.0,38.0,37.98,37.98,23300.0,30.6854,30.6854,30.6692,30.6692,23300.0
2012-07-02 12:20:00,37.98,38.0,37.97,38.0,86300.0,30.6692,30.6854,30.6611,30.6854,86300.0
2012-07-02 12:25:00,38.01,38.02,38.0,38.0,16400.0,30.6934,30.7015,30.6854,30.6854,16400.0
2012-07-02 12:30:00,38.0,38.0,37.99,38.0,38200.0,30.6854,30.6854,30.6773,30.6854,38200.0
2012-07-02 12:35:00,38.0,38.02,38.0,38.01,50900.0,30.6854,30.7015,30.6854,30.6934,50900.0
2012-07-02 12:40:00,38.01,38.01,37.99,38.0,19100.0,30.6934,30.6934,30.6773,30.6854,19100.0
2012-07-02 12:45:00,38.0,38.02,37.99,38.02,33500.0,30.6854,30.7015,30.6773,30.7015,33500.0
2012-07-02 12:50:00,38.02,38.05,38.02,38.03,49800.0,30.7015,30.7257,30.7015,30.7096,49800.0
2012-07-02 12:55:00,38.04,38.04,38.03,38.03,14700.0,30.7177,30.7177,30.7096,30.7096,14700.0
2012-07-02 13:00:00,38.03,38.03,38.02,38.03,41400.0,30.7096,30.7096,30.7015,30.7096,41400.0
2012-07-02 13:05:00,38.03,38.05,38.03,38.04,17900.0,30.7096,30.7257,30.7096,30.7177,17900.0
2012-07-02 13:10:00,38.05,38.06,38.04,38.05,58200.0,30.7257,30.7338,30.7177,30.7257,58200.0
2012-07-02 13:15:00,38.05,38.05,38.03,38.04,19800.0,30.7257,30.7257,30.7096,30.7177,19800.0
2012-07-02 13:20:00,38.03,38.04,38.02,38.03,30500.0,30.7096,30.7177,30.7015,30.7096,30500.0
2012-07-02 13:25:00,38.03,38.05,38.02,38.04,28600.0,30.7096,30.7257,30.7015,30.7177,28600.0
2012-07-02 13:30:00,38.05,38.06,38.04,38.05,32100.0,30.7257,30.7338,30.7177,30.7257,32100.0
2012-07-02 13:35:00,38.05,38.06,38.03,38.05,39600.0,30.7257,30.7338,30.7096,30.7257,39600.0
2012-07-02 13:40:00,38.05,38.05,38.03,38.03,11700.0,30.7257,30.7257,30.7096,30.7096,11700.0
2012-07-02 13:45:00,38.04,38.04,38.03,38.04,14200.0,30.7177,30.7177,30.7096,30.7177,14200.0
2012-07-02 13:50:00,38.04,38.04,38.03,38.04,25400.0,30.7177,30.7177,30.7096,30.7177,25400.0
2012-07-02 13:55:00,38.03,38.04,38.02,38.02,53300.0,30.7096,30.7177,30.7015,30.7015,53300.0
2012-07-02 14:00:00,38.02,38.03,38.01,38.02,29700.0,30.7015,30.7096,30.6934,30.7015,29700.0
2012-07-02 14:05:00,38.02,38.03,38.01,38.03,55300.0,30.7015,30.7096,30.6934,30.7096,55300.0
2012-07-02 14:10:00,38.03,38.05,38.03,38.05,137800.0,30.7096,30.7257,30.7096,30.7257,137800.0
2012-07-02 14:15:00,38.06,38.09,38.05,38.07,62300.0,30.7338,30.758,30.7257,30.7419,62300.0
2012-07-02 14:20:00,38.07,38.09,38.07,38.08,188900.0,30.7419,30.758,30.7419,30.75,188900.0
2012-07-02 14:25:00,38.08,38.1,38.08,38.1,78900.0,30.75,30.7661,30.75,30.7661,78900.0
2012-07-02 14:30:00,38.1,38.11,38.09,38.1,105100.0,30.7661,30.7742,30.758,30.7661,105100.0
2012-07-02 14:35:00,38.09,38.11,38.09,38.09,30900.0,30.758,30.7742,30.758,30.758,30900.0
2012-07-02 14:40:00,38.09,38.1,38.08,38.08,21200.0,30.758,30.7661,30.75,30.75,21200.0
2012-07-02 14:45:00,38.08,38.09,38.05,38.05,37800.0,30.75,30.758,30.7257,30.7257,37800.0
2012-07-02 14:50:00,38.05,38.07,38.05,38.07,30800.0,30.7257,30.7419,30.7257,30.7419,30800.0
2012-07-02 14:55:00,38.07,38.09,38.06,38.08,42200.0,30.7419,30.758,30.7338,30.75,42200.0
2012-07-02 15:00:00,38.07,38.08,38.06,38.08,25200.0,30.7419,30.75,30.7338,30.75,25200.0
2012-07-02 15:05:00,38.08,38.09,38.05,38.05,50800.0,30.75,30.758,30.7257,30.7257,50800.0
2012-07-02 15:10:00,38.05,38.06,38.04,38.05,40900.0,30.7257,30.7338,30.7177,30.7257,40900.0
2012-07-02 15:15:00,38.05,38.06,38.04,38.05,26400.0,30.7257,30.7338,30.7177,30.7257,26400.0
2012-07-02 15:20:00,38.06,38.07,38.04,38.07,112700.0,30.7338,30.7419,30.7177,30.7419,112700.0
2012-07-02 15:25:00,38.07,38.07,38.05,38.07,87200.0,30.7419,30.7419,30.7257,30.7419,87200.0
2012-07-02 15:30:00,38.07,38.08,38.05,38.08,92400.0,30.7419,30.75,30.7257,30.75,92400.0
2012-07-02 15:35:00,38.08,38.1,38.07,38.09,59600.0,30.75,30.7661,30.7419,30.758,59600.0
2012-07-02 15:40:00,38.09,38.09,38.07,38.07,96400.0,30.758,30.758,30.7419,30.7419,96400.0
2012-07-02 15:45:00,38.08,38.1,38.07,38.09,191100.0,30.75,30.7661,30.7419,30.758,191100.0
2012-07-02 15:50:00,38.09,38.1,38.08,38.09,199600.0,30.758,30.7661,30.75,30.758,199600.0
2012-07-02 15:55:00,38.08,38.13,38.08,38.13,433100.0,30.75,30.7903,30.75,30.7903,433100.0
2012-07-03 09:30:00,38.1,38.12,38.03,38.07,354200.0,30.7661,30.7823,30.7096,30.7419,354200.0
2012-07-03 09:35:00,38.07,38.09,38.03,38.07,202900.0,30.7419,30.758,30.7096,30.7419,202900.0
2012-07-03 09:40:00,38.07,38.08,38.02,38.06,173900.0,30.7419,30.75,30.7015,30.7338,173900.0
2012-07-03 09:45:00,38.05,38.05,38.0,38.0,56100.0,30.7257,30.7257,30.6854,30.6854,56100.0
2012-07-03 09:50:00,38.0,38.03,38.0,38.0,101200.0,30.6854,30.7096,30.6854,30.6854,101200.0
2012-07-03 09:55:00,37.99,38.01,37.97,37.99,72400.0,30.6773,30.6934,30.6611,30.6773,72400.0
2012-07-03 10:00:00,37.99,38.06,37.99,38.02,107300.0,30.6773,30.7338,30.6773,30.7015,107300.0
2012-07-03 10:05:00,38.02,38.04,38.02,38.03,56400.0,30.7015,30.7177,30.7015,30.7096,56400.0
2012-07-03 10:10:00,38.03,38.04,37.99,37.99,60800.0,30.7096,30.7177,30.6773,30.6773,60800.0
2012-07-03 10:15:00,37.99,38.03,37.99,38.01,59100.0,30.6773,30.7096,30.6773,30.6934,59100.0
2012-07-03 10:20:00,38.02,38.07,38.01,38.06,33400.0,30.7015,30.7419,30.6934,30.7338,33400.0
2012-07-03 10:25:00,38.07,38.08,38.05,38.06,84400.0,30.7419,30.75,30.7257,30.7338,84400.0
2012-07-03 10:30:00,38.05,38.06,38.04,38.04,43400.0,30.7257,30.7338,30.7177,30.7177,43400.0
2012-07-03 10:35:00,38.05,38.08,38.04,38.08,82900.0,30.7257,30.75,30.7177,30.75,82900.0
2012-07-03 10:40:00,38.08,38.09,38.07,38.09,150300.0,30.75,30.758,30.7419,30.758,150300.0
2012-07-03 10:45:00,38.09,38.1,38.08,38.09,103800.0,30.758,30.7661,30.75,30.758,103800.0
2012-07-03 10:50:00,38.09,38.1,38.08,38.09,72000.0,30.758,30.7661,30.75,30.758,72000.0
2012-07-03 10:55:00,38.09,38.1,38.08,38.1,25600.0,30.758,30.7661,30.75,30.7661,25600.0
2012-07-03 11:00:00,38.1,38.13,38.1,38.13,32500.0,30.7661,30.7903,30.7661,30.7903,32500.0
2012-07-03 11:05:00,38.13,38.17,38.12,38.17,58100.0,30.7903,30.8226,30.7823,30.8226,58100.0
2012-07-03 11:10:00,38.16,38.17,38.15,38.16,81700.0,30.8146,30.8226,30.8065,30.8146,81700.0
2012-07-03 11:15:00,38.16,38.2,38.16,38.2,37500.0,30.8146,30.8469,30.8146,30.8469,37500.0
2012-07-03 11:20:00,38.2,38.2,38.19,38.19,47900.0,30.8469,30.8469,30.8388,30.8388,47900.0
2012-07-03 11:25:00,38.2,38.22,38.2,38.21,64600.0,30.8469,30.863,30.8469,30.8549,64600.0
2012-07-03 11:30:00,38.22,38.22,38.2,38.2,42200.0,30.863,30.863,30.8469,30.8469,42200.0
2012-07-03 11:35:00,38.2,38.22,38.2,38.2,80700.0,30.8469,30.863,30.8469,30.8469,80700.0
2012-07-03 11:40:00,38.2,38.2,38.15,38.15,81600.0,30.8469,30.8469,30.8065,30.8065,81600.0
2012-07-03 11:45:00,38.15,38.16,38.15,38.15,42200.0,30.8065,30.8146,30.8065,30.8065,42200.0
2012-07-03 11:50:00,38.15,38.16,38.15,38.15,49800.0,30.8065,30.8146,30.8065,30.8065,49800.0
2012-07-03 11:55:00,38.15,38.17,38.15,38.16,60900.0,30.8065,30.8226,30.8065,30.8146,60900.0
2012-07-03 12:00:00,38.15,38.16,38.13,38.13,46700.0,30.8065,30.8146,30.7903,30.7903,46700.0
2012-07-03 12:05:00,38.13,38.13,38.09,38.1,71500.0,30.7903,30.7903,30.758,30.7661,71500.0
2012-07-03 12:10:00,38.11,38.11,38.09,38.09,79200.0,30.7742,30.7742,30.758,30.758,79200.0
2012-07-03 12:15:00,38.09,38.1,38.09,38.1,39300.0,30.758,30.7661,30.758,30.7661,39300.0
2012-07-03 12:20:00,38.09,38.11,38.08,38.11,72900.0,30.758,30.7742,30.75,30.7742,72900.0
2012-07-03 12:25:00,38.11,38.11,38.08,38.08,65700.0,30.7742,30.7742,30.75,30.75,65700.0
2012-07-03 12:30:00,38.08,38.09,38.05,38.05,119800.0,30.75,30.758,30.7257,30.7257,119800.0
2012-07-03 12:35:00,38.05,38.06,38.04,38.05,53400.0,30.7257,30.7338,30.7177,30.7257,53400.0
2012-07-03 12:40:00,38.05,38.06,38.02,38.02,152100.0,30.7257,30.7338,30.7015,30.7015,152100.0
2012-07-03 12:45:00,38.02,38.03,38.01,38.02,88300.0,30.7015,30.7096,30.6934,30.7015,88300.0
2012-07-03 12:50:00,38.02,38.06,38.02,38.06,87800.0,30.7015,30.7338,30.7015,30.7338,87800.0
2012-07-03 12:55:00,38.05,38.12,38.05,38.12,203800.0,30.7257,30.7823,30.7257,30.7823,203800.0
2012-07-05 09:30:00,38.03,38.06,38.0,38.04,150700.0,30.7096,30.7338,30.6854,30.7177,150700.0
2012-07-05 09:35:00,38.04,38.06,37.98,38.02,69300.0,30.7177,30.7338,30.6692,30.7015,69300.0
2012-07-05 09:40:00,38.04,38.04,37.95,37.98,50000.0,30.7177,30.7177,30.645,30.6692,50000.0
2012-07-05 09:45:00,37.98,37.98,37.92,37.93,52400.0,30.6692,30.6692,30.6208,30.6288,52400.0
2012-07-05 09:50:00,37.93,37.95,37.89,37.92,62300.0,30.6288,30.645,30.5965,30.6208,62300.0
2012-07-05 09:55:00,37.92,37.94,37.88,37.91,46500.0,30.6208,30.6369,30.5885,30.6127,46500.0
2012-07-05 10:00:00,37.9,37.92,37.86,37.88,70000.0,30.6046,30.6208,30.5723,30.5885,70000.0
2012-07-05 10:05:00,37.88,37.89,37.84,37.86,58300.0,30.5885,30.5965,30.5562,30.5723,58300.0
2012-07-05 10:10:00,37.86,37.88,37.85,37.87,20600.0,30.5723,30.5885,30.5642,30.5804,20600.0
2012-07-05 10:15:00,37.86,37.88,37.85,37.88,48000.0,30.5723,30.5885,30.5642,30.5885,48000.0
2012-07-05 10:20:00,37.87,37.92,37.87,37.91,44700.0,30.5804,30.6208,30.5804,30.6127,44700.0
2012-07-05 10:25:00,37.91,37.93,37.9,37.9,22400.0,30.6127,30.6288,30.6046,30.6046,22400.0
2012-07-05 10:30:00,37.9,37.93,37.89,37.92,18100.0,30.6046,30.6288,30.5965,30.6208,18100.0
2012-07-05 10:35:00,37.92,37.93,37.91,37.93,51000.0,30.6208,30.6288,30.6127,30.6288,51000.0
2012-07-05 10:40:00,37.93,37.97,37.92,37.95,46000.0,30.6288,30.6611,30.6208,30.645,46000.0
2012-07-05 10:45:00,37.95,37.97,37.95,37.96,86100.0,30.645,30.6611,30.645,30.6531,86100.0
2012-07-05 10:50:00,37.95,37.97,37.95,37.97,24500.0,30.645,30.6611,30.645,30.6611,24500.0
2012-07-05 10:55:00,37.97,37.98,37.95,37.95,31300.0,30.6611,30.6692,30.645,30.645,31300.0
2012-07-05 11:00:00,37.96,37.97,37.95,37.95,89600.0,30.6531,30.6611,30.645,30.645,89600.0
2012-07-05 11:05:00,37.95,37.97,37.95,37.96,30300.0,30.645,30.6611,30.645,30.6531,30300.0
2012-07-05 11:10:00,37.97,37.98,37.95,37.97,15500.0,30.6611,30.6692,30.645,30.6611,15500.0
2012-07-05 11:15:00,37.97,37.99,37.96,37.99,20700.0,30.6611,30.6773,30.6531,30.6773,20700.0
2012-07-05 11:20:00,37.98,37.98,37.95,37.96,53200.0,30.6692,30.6692,30.645,30.6531,53200.0
2012-07-05 11:25:00,37.97,37.99,37.97,37.99,17000.0,30.6611,30.6773,30.6611,30.6773,17000.0
2012-07-05 11:30:00,37.98,38.0,37.98,37.99,14700.0,30.6692,30.6854,30.6692,30.6773,14700.0
2012-07-05 11:35:00,37.99,37.99,37.94,37.94,17100.0,30.6773,30.6773,30.6369,30.6369,17100.0
2012-07-05 11:40:00,37.93,37.95,37.93,37.95,22700.0,30.6288,30.645,30.6288,30.645,22700.0
2012-07-05 11:45:00,37.96,37.98,37.96,37.97,19300.0,30.6531,30.6692,30.6531,30.6611,19300.0
2012-07-05 11:50:00,37.97,37.97,37.94,37.95,33500.0,30.6611,30.6611,30.6369,30.645,33500.0
2012-07-05 11:55:00,37.95,37.96,37.93,37.93,28100.0,30.645,30.6531,30.6288,30.6288,28100.0
2012-07-05 12:00:00,37.93,37.95,37.93,37.95,16500.0,30.6288,30.645,30.6288,30.645,16500.0
2012-07-05 12:05:00,37.94,37.96,37.92,37.93,17100.0,30.6369,30.6531,30.6208,30.6288,17100.0
2012-07-05 12:10:00,37.92,37.96,37.92,37.96,27900.0,30.6208,30.6531,30.6208,30.6531,27900.0
2012-07-05 12:15:00,37.96,37.96,37.94,37.94,13700.0,30.6531,30.6531,30.6369,30.6369,13700.0
2012-07-05 12:20:00,37.93,37.95,37.92,37.93,33500.0,30.6288,30.645,30.6208,30.6288,33500.0
2012-07-05 12:25:00,37.91,37.94,37.91,37.92,19900.0,30.6127,30.6369,30.6127,30.6208,19900.0
2012-07-05 12:30:00,37.91,37.92,37.89,37.9,21700.0,30.6127,30.6208,30.5965,30.6046,21700.0
2012-07-05 12:35:00,37.9,37.91,37.89,37.9,20100.0,30.6046,30.6127,30.5965,30.6046,20100.0
2012-07-05 12:40:00,37.9,37.92,37.9,37.92,12400.0,30.6046,30.6208,30.6046,30.6208,12400.0
2012-07-05 12:45:00,37.92,37.93,37.92,37.92,11300.0,30.6208,30.6288,30.6208,30.6208,11300.0
2012-07-05 12:50:00,37.92,37.93,37.92,37.93,7300.0,30.6208,30.6288,30.6208,30.6288,7300.0
2012-07-05 12:55:00,37.93,37.94,37.92,37.94,9400.0,30.6288,30.6369,30.6208,30.6369,9400.0
2012-07-05 13:00:00,37.94,37.95,37.93,37.95,8600.0,30.6369,30.645,30.6288,30.645,8600.0
2012-07-05 13:05:00,37.95,37.97,37.94,37.97,16500.0,30.645,30.6611,30.6369,30.6611,16500.0
2012-07-05 13:10:00,37.96,37.97,37.96,37.96,20600.0,30.6531,30.6611,30.6531,30.6531,20600.0
2012-07-05 13:15:00,37.96,37.96,37.95,37.96,8600.0,30.6531,30.6531,30.645,30.6531,8600.0
2012-07-05 13:20:00,37.96,37.97,37.96,37.97,8100.0,30.6531,30.6611,30.6531,30.6611,8100.0
2012-07-05 13:25:00,37.97,37.97,37.96,37.96,10100.0,30.6611,30.6611,30.6531,30.6531,10100.0
2012-07-05 13:30:00,37.97,37.98,37.96,37.98,27400.0,30.6611,30.6692,30.6531,30.6692,27400.0
2012-07-05 13:35:00,37.98,37.99,37.97,37.99,13500.0,30.6692,30.6773,30.6611,30.6773,13500.0
2012-07-05 13:40:00,37.99,38.01,37.98,38.01,12800.0,30.6773,30.6934,30.6692,30.6934,12800.0
2012-07-05 13:45:00,38.01,38.04,38.0,38.02,53600.0,30.6934,30.7177,30.6854,30.7015,53600.0
2012-07-05 13:50:00,38.03,38.04,38.02,38.04,16600.0,30.7096,30.7177,30.7015,30.7177,16600.0
2012-07-05 13:55:00,38.03,38.04,38.03,38.03,3500.0,30.7096,30.7177,30.7096,30.7096,3500.0
2012-07-05 14:00:00,38.03,38.04,38.03,38.04,24600.0,30.7096,30.7177,30.7096,30.7177,24600.0
2012-07-05 14:05:00,38.04,38.05,38.02,38.03,24900.0,30.7177,30.7257,30.7015,30.7096,24900.0
2012-07-05 14:10:00,38.02,38.03,38.02,38.03,7800.0,30.7015,30.7096,30.7015,30.7096,7800.0
2012-07-05 14:15:00,38.02,38.03,38.02,38.02,27100.0,30.7015,30.7096,30.7015,30.7015,27100.0
2012-07-05 14:20:00,38.03,38.04,38.02,38.04,8900.0,30.7096,30.7177,30.7015,30.7177,8900.0
2012-07-05 14:25:00,38.04,38.04,38.03,38.04,8900.0,30.7177,30.7177,30.7096,30.7177,8900.0
2012-07-05 14:30:00,38.04,38.04,38.03,38.03,7100.0,30.7177,30.7177,30.7096,30.7096,7100.0
2012-07-05 14:35:00,38.03,38.03,38.01,38.02,19500.0,30.7096,30.7096,30.6934,30.7015,19500.0
2012-07-05 14:40:00,38.01,38.03,38.01,38.03,15300.0,30.6934,30.7096,30.6934,30.7096,15300.0
2012-07-05 14:45:00,38.03,38.04,38.02,38.03,27900.0,30.7096,30.7177,30.7015,30.7096,27900.0
2012-07-05 14:50:00,38.03,38.03,38.01,38.01,27400.0,30.7096,30.7096,30.6934,30.6934,27400.0
2012-07-05 14:55:00,38.01,38.02,38.0,38.01,8500.0,30.6934,30.7015,30.6854,30.6934,8500.0
2012-07-05 15:00:00,38.01,38.02,38.0,38.02,29400.0,30.6934,30.7015,30.6854,30.7015,29400.0
2012-07-05 15:05:00,38.02,38.02,38.01,38.01,42300.0,30.7015,30.7015,30.6934,30.6934,42300.0
2012-07-05 15:10:00,38.01,38.02,38.0,38.01,199300.0,30.6934,30.7015,30.6854,30.6934,199300.0
2012-07-05 15:15:00,38.0,38.01,37.99,37.99,37200.0,30.6854,30.6934,30.6773,30.6773,37200.0
2012-07-05 15:20:00,37.99,38.0,37.97,37.97,37300.0,30.6773,30.6854,30.6611,30.6611,37300.0
2012-07-05 15:25:00,37.97,37.99,37.96,37.99,112800.0,30.6611,30.6773,30.6531,30.6773,112800.0
2012-07-05 15:30:00,37.98,37.99,37.96,37.97,83700.0,30.6692,30.6773,30.6531,30.6611,83700.0
2012-07-05 15:35:00,37.97,37.97,37.95,37.95,78700.0,30.6611,30.6611,30.645,30.645,78700.0
2012-07-05 15:40:00,37.95,37.99,37.95,37.96,172400.0,30.645,30.6773,30.645,30.6531,172400.0
2012-07-05 15:45:00,37.96,37.97,37.93,37.94,200000.0,30.6531,30.6611,30.6288,30.6369,200000.0
2012-07-05 15:50:00,37.94,37.95,37.92,37.93,97600.0,30.6369,30.645,30.6208,30.6288,97600.0
2012-07-05 15:55:00,37.93,37.93,37.9,37.91,403900.0,30.6288,30.6288,30.6046,30.6127,403900.0
2012-07-06 09:30:00,37.73,37.78,37.66,37.72,161300.0,30.4673,30.5077,30.4108,30.4593,161300.0
2012-07-06 09:35:00,37.72,37.73,37.7,37.72,63300.0,30.4593,30.4673,30.4431,30.4593,63300.0
2012-07-06 09:40:00,37.73,37.74,37.67,37.67,77800.0,30.4673,30.4754,30.4189,30.4189,77800.0
2012-07-06 09:45:00,37.67,37.69,37.64,37.67,167400.0,30.4189,30.435,30.3947,30.4189,167400.0
2012-07-06 09:50:00,37.68,37.7,37.67,37.69,39100.0,30.427,30.4431,30.4189,30.435,39100.0
2012-07-06 09:55:00,37.69,37.72,37.66,37.72,68600.0,30.435,30.4593,30.4108,30.4593,68600.0
2012-07-06 10:00:00,37.71,37.73,37.7,37.71,59100.0,30.4512,30.4673,30.4431,30.4512,59100.0
2012-07-06 10:05:00,37.71,37.71,37.63,37.63,62900.0,30.4512,30.4512,30.3866,30.3866,62900.0
2012-07-06 10:10:00,37.64,37.66,37.63,37.65,59200.0,30.3947,30.4108,30.3866,30.4027,59200.0
2012-07-06 10:15:00,37.65,37.65,37.61,37.61,47400.0,30.4027,30.4027,30.3704,30.3704,47400.0
2012-07-06 10:20:00,37.62,37.64,37.61,37.64,160300.0,30.3785,30.3947,30.3704,30.3947,160300.0
2012-07-06 10:25:00,37.64,37.64,37.62,37.63,66800.0,30.3947,30.3947,30.3785,30.3866,66800.0
2012-07-06 10:30:00,37.63,37.64,37.57,37.57,61900.0,30.3866,30.3947,30.3381,30.3381,61900.0
2012-07-06 10:35:00,37.57,37.59,37.57,37.58,57500.0,30.3381,30.3543,30.3381,30.3462,57500.0
2012-07-06 10:40:00,37.58,37.59,37.56,37.58,48300.0,30.3462,30.3543,30.3301,30.3462,48300.0
2012-07-06 10:45:00,37.57,37.57,37.55,37.56,28500.0,30.3381,30.3381,30.322,30.3301,28500.0
2012-07-06 10:50:00,37.55,37.57,37.55,37.56,123400.0,30.322,30.3381,30.322,30.3301,123400.0
2012-07-06 10:55:00,37.57,37.58,37.56,37.56,21900.0,30.3381,30.3462,30.3301,30.3301,21900.0
2012-07-06 11:00:00,37.56,37.56,37.54,37.55,20100.0,30.3301,30.3301,30.3139,30.322,20100.0
2012-07-06 11:05:00,37.55,37.57,37.54,37.56,23400.0,30.322,30.3381,30.3139,30.3301,23400.0
2012-07-06 11:10:00,37.56,37.57,37.54,37.54,17600.0,30.3301,30.3381,30.3139,30.3139,17600.0
2012-07-06 11:15:00,37.55,37.58,37.55,37.58,29000.0,30.322,30.3462,30.322,30.3462,29000.0
2012-07-06 11:20:00,37.58,37.58,37.54,37.54,15600.0,30.3462,30.3462,30.3139,30.3139,15600.0
2012-07-06 11:25:00,37.54,37.55,37.51,37.52,11700.0,30.3139,30.322,30.2897,30.2978,11700.0
2012-07-06 11:30:00,37.52,37.54,37.52,37.52,30900.0,30.2978,30.3139,30.2978,30.2978,30900.0
2012-07-06 11:35:00,37.52,37.55,37.52,37.54,14600.0,30.2978,30.322,30.2978,30.3139,14600.0
2012-07-06 11:40:00,37.53,37.54,37.53,37.54,19700.0,30.3058,30.3139,30.3058,30.3139,19700.0
2012-07-06 11:45:00,37.54,37.55,37.53,37.55,33600.0,30.3139,30.322,30.3058,30.322,33600.0
2012-07-06 11:50:00,37.55,37.55,37.53,37.55,15400.0,30.322,30.322,30.3058,30.322,15400.0
2012-07-06 11:55:00,37.55,37.56,37.53,37.54,60500.0,30.322,30.3301,30.3058,30.3139,60500.0
2012-07-06 12:00:00,37.53,37.54,37.53,37.54,17900.0,30.3058,30.3139,30.3058,30.3139,17900.0
2012-07-06 12:05:00,37.54,37.55,37.53,37.55,34300.0,30.3139,30.322,30.3058,30.322,34300.0
2012-07-06 12:10:00,37.55,37.55,37.53,37.54,41000.0,30.322,30.322,30.3058,30.3139,41000.0
2012-07-06 12:15:00,37.53,37.55,37.53,37.54,15700.0,30.3058,30.322,30.3058,30.3139,15700.0
2012-07-06 12:20:00,37.55,37.55,37.53,37.55,32800.0,30.322,30.322,30.3058,30.322,32800.0
2012-07-06 12:25:00,37.55,37.57,37.52,37.56,39200.0,30.322,30.3381,30.2978,30.3301,39200.0
2012-07-06 12:30:00,37.56,37.57,37.55,37.56,11000.0,30.3301,30.3381,30.322,30.3301,11000.0
2012-07-06 12:35:00,37.57,37.57,37.55,37.56,11300.0,30.3381,30.3381,30.322,30.3301,11300.0
2012-07-06 12:40:00,37.55,37.59,37.55,37.59,8000.0,30.322,30.3543,30.322,30.3543,8000.0
2012-07-06 12:45:00,37.59,37.62,37.58,37.61,54000.0,30.3543,30.3785,30.3462,30.3704,54000.0
2012-07-06 12:50:00,37.61,37.61,37.6,37.6,6400.0,30.3704,30.3704,30.3624,30.3624,6400.0
2012-07-06 12:55:00,37.6,37.63,37.6,37.62,65900.0,30.3624,30.3866,30.3624,30.3785,65900.0
2012-07-06 13:00:00,37.63,37.63,37.59,37.6,12800.0,30.3866,30.3866,30.3543,30.3624,12800.0
2012-07-06 13:05:00,37.6,37.61,37.6,37.6,4100.0,30.3624,30.3704,30.3624,30.3624,4100.0
2012-07-06 13:10:00,37.59,37.6,37.59,37.6,4700.0,30.3543,30.3624,30.3543,30.3624,4700.0
2012-07-06 13:15:00,37.59,37.62,37.57,37.62,599900.0,30.3543,30.3785,30.3381,30.3785,599900.0
2012-07-06 13:20:00,37.61,37.61,37.58,37.58,20500.0,30.3704,30.3704,30.3462,30.3462,20500.0
2012-07-06 13:25:00,37.58,37.58,37.56,37.56,16800.0,30.3462,30.3462,30.3301,30.3301,16800.0
2012-07-06 13:30:00,37.56,37.56,37.55,37.56,3800.0,30.3301,30.3301,30.322,30.3301,3800.0
2012-07-06 13:35:00,37.55,37.56,37.55,37.56,66200.0,30.322,30.3301,30.322,30.3301,66200.0
2012-07-06 13:40:00,37.56,37.56,37.52,37.52,187300.0,30.3301,30.3301,30.2978,30.2978,187300.0
2012-07-06 13:45:00,37.53,37.54,37.52,37.53,68600.0,30.3058,30.3139,30.2978,30.3058,68600.0
2012-07-06 13:50:00,37.53,37.53,37.52,37.52,8300.0,30.3058,30.3058,30.2978,30.2978,8300.0
2012-07-06 13:55:00,37.52,37.52,37.5,37.51,29500.0,30.2978,30.2978,30.2816,30.2897,29500.0
2012-07-06 14:00:00,37.52,37.52,37.51,37.52,17500.0,30.2978,30.2978,30.2897,30.2978,17500.0
2012-07-06 14:05:00,37.52,37.53,37.51,37.51,21700.0,30.2978,30.3058,30.2897,30.2897,21700.0
2012-07-06 14:10:00,37.5,37.52,37.5,37.52,11600.0,30.2816,30.2978,30.2816,30.2978,11600.0
2012-07-06 14:15:00,37.52,37.52,37.49,37.49,17700.0,30.2978,30.2978,30.2735,30.2735,17700.0
2012-07-06 14:20:00,37.49,37.49,37.48,37.48,62900.0,30.2735,30.2735,30.2655,30.2655,62900.0
2012-07-06 14:25:00,37.48,37.49,37.48,37.49,19300.0,30.2655,30.2735,30.2655,30.2735,19300.0
2012-07-06 14:30:00,37.49,37.51,37.49,37.5,8800.0,30.2735,30.2897,30.2735,30.2816,8800.0
2012-07-06 14:35:00,37.5,37.51,37.5,37.5,2900.0,30.2816,30.2897,30.2816,30.2816,2900.0
2012-07-06 14:40:00,37.5,37.5,37.49,37.5,17500.0,30.2816,30.2816,30.2735,30.2816,17500.0
2012-07-06 14:45:00,37.5,37.51,37.5,37.51,5500.0,30.2816,30.2897,30.2816,30.2897,5500.0
2012-07-06 14:50:00,37.51,37.53,37.5,37.53,3700.0,30.2897,30.3058,30.2816,30.3058,3700.0
2012-07-06 14:55:00,37.53,37.53,37.51,37.51,6700.0,30.3058,30.3058,30.2897,30.2897,6700.0
2012-07-06 15:00:00,37.51,37.53,37.51,37.51,11400.0,30.2897,30.3058,30.2897,30.2897,11400.0
2012-07-06 15:05:00,37.51,37.55,37.51,37.55,14900.0,30.2897,30.322,30.2897,30.322,14900.0
2012-07-06 15:10:00,37.55,37.56,37.54,37.56,13500.0,30.322,30.3301,30.3139,30.3301,13500.0
2012-07-06 15:15:00,37.56,37.58,37.55,37.57,317400.0,30.3301,30.3462,30.322,30.3381,317400.0
2012-07-06 15:20:00,37.58,37.58,37.55,37.57,45500.0,30.3462,30.3462,30.322,30.3381,45500.0
2012-07-06 15:25:00,37.57,37.59,37.55,37.59,18000.0,30.3381,30.3543,30.322,30.3543,18000.0
2012-07-06 15:30:00,37.6,37.62,37.59,37.61,596200.0,30.3624,30.3785,30.3543,30.3704,596200.0
2012-07-06 15:35:00,37.62,37.62,37.57,37.58,168200.0,30.3785,30.3785,30.3381,30.3462,168200.0
2012-07-06 15:40:00,37.59,37.63,37.57,37.62,307200.0,30.3543,30.3866,30.3381,30.3785,307200.0
2012-07-06 15:45:00,37.63,37.66,37.62,37.62,527600.0,30.3866,30.4108,30.3785,30.3785,527600.0
2012-07-06 15:50:00,37.63,37.65,37.62,37.63,109000.0,30.3866,30.4027,30.3785,30.3866,109000.0
2012-07-06 15:55:00,37.63,37.66,37.62,37.63,323500.0,30.3866,30.4108,30.3785,30.3866,323500.0
2012-07-09 09:30:00,37.46,37.79,37.46,37.75,307100.0,30.2493,30.5158,30.2493,30.4835,307100.0
2012-07-09 09:35:00,37.75,37.79,37.73,37.76,89700.0,30.4835,30.5158,30.4673,30.4916,89700.0
2012-07-09 09:40:00,37.75,37.76,37.72,37.73,168800.0,30.4835,30.4916,30.4593,30.4673,168800.0
2012-07-09 09:45:00,37.73,37.74,37.69,37.71,140700.0,30.4673,30.4754,30.435,30.4512,140700.0
2012-07-09 09:50:00,37.72,37.74,37.69,37.71,97800.0,30.4593,30.4754,30.435,30.4512,97800.0
2012-07-09 09:55:00,37.71,37.76,37.7,37.72,310800.0,30.4512,30.4916,30.4431,30.4593,310800.0
2012-07-09 10:00:00,37.72,37.77,37.71,37.77,118300.0,30.4593,30.4996,30.4512,30.4996,118300.0
2012-07-09 10:05:00,37.77,37.77,37.73,37.75,58600.0,30.4996,30.4996,30.4673,30.4835,58600.0
2012-07-09 10:10:00,37.74,37.76,37.73,37.74,193300.0,30.4754,30.4916,30.4673,30.4754,193300.0
2012-07-09 10:15:00,37.75,37.75,37.7,37.7,80100.0,30.4835,30.4835,30.4431,30.4431,80100.0
2012-07-09 10:20:00,37.71,37.71,37.67,37.7,55900.0,30.4512,30.4512,30.4189,30.4431,55900.0
2012-07-09 10:25:00,37.69,37.71,37.69,37.69,32800.0,30.435,30.4512,30.435,30.435,32800.0
2012-07-09 10:30:00,37.69,37.69,37.67,37.68,25400.0,30.435,30.435,30.4189,30.427,25400.0
2012-07-09 10:35:00,37.68,37.72,37.67,37.72,43300.0,30.427,30.4593,30.4189,30.4593,43300.0
2012-07-09 10:40:00,37.72,37.72,37.69,37.69,28200.0,30.4593,30.4593,30.435,30.435,28200.0
2012-07-09 10:45:00,37.69,37.73,37.69,37.73,15900.0,30.435,30.4673,30.435,30.4673,15900.0
2012-07-09 10:50:00,37.73,37.77,37.73,37.76,53400.0,30.4673,30.4996,30.4673,30.4916,53400.0
2012-07-09 10:55:00,37.76,37.77,37.75,37.77,121800.0,30.4916,30.4996,30.4835,30.4996,121800.0
2012-07-09 11:00:00,37.77,37.8,37.76,37.79,25700.0,30.4996,30.5239,30.4916,30.5158,25700.0
2012-07-09 11:05:00,37.79,37.79,37.78,37.78,32800.0,30.5158,30.5158,30.5077,30.5077,32800.0
2012-07-09 11:10:00,37.77,37.78,37.73,37.73,98700.0,30.4996,30.5077,30.4673,30.4673,98700.0
2012-07-09 11:15:00,37.74,37.75,37.73,37.73,51100.0,30.4754,30.4835,30.4673,30.4673,51100.0
2012-07-09 11:20:00,37.73,37.75,37.73,37.75,14600.0,30.4673,30.4835,30.4673,30.4835,14600.0
2012-07-09 11:25:00,37.75,37.76,37.73,37.76,60900.0,30.4835,30.4916,30.4673,30.4916,60900.0
2012-07-09 11:30:00,37.75,37.77,37.73,37.73,130300.0,30.4835,30.4996,30.4673,30.4673,130300.0
2012-07-09 11:35:00,37.73,37.74,37.72,37.74,64200.0,30.4673,30.4754,30.4593,30.4754,64200.0
2012-07-09 11:40:00,37.73,37.76,37.72,37.76,54100.0,30.4673,30.4916,30.4593,30.4916,54100.0
2012-07-09 11:45:00,37.76,37.76,37.74,37.75,24500.0,30.4916,30.4916,30.4754,30.4835,24500.0
2012-07-09 11:50:00,37.75,37.75,37.73,37.73,48000.0,30.4835,30.4835,30.4673,30.4673,48000.0
2012-07-09 11:55:00,37.73,37.73,37.69,37.7,153100.0,30.4673,30.4673,30.435,30.4431,153100.0
2012-07-09 12:00:00,37.7,37.71,37.7,37.71,27600.0,30.4431,30.4512,30.4431,30.4512,27600.0
2012-07-09 12:05:00,37.71,37.73,37.7,37.72,17300.0,30.4512,30.4673,30.4431,30.4593,17300.0
2012-07-09 12:10:00,37.72,37.74,37.72,37.73,15000.0,30.4593,30.4754,30.4593,30.4673,15000.0
2012-07-09 12:15:00,37.74,37.74,37.72,37.73,19600.0,30.4754,30.4754,30.4593,30.4673,19600.0
2012-07-09 12:20:00,37.73,37.76,37.73,37.76,156200.0,30.4673,30.4916,30.4673,30.4916,156200.0
2012-07-09 12:25:00,37.75,37.77,37.75,37.77,198000.0,30.4835,30.4996,30.4835,30.4996,198000.0
2012-07-09 12:30:00,37.77,37.78,37.76,37.77,45800.0,30.4996,30.5077,30.4916,30.4996,45800.0
2012-07-09 12:35:00,37.76,37.76,37.73,37.74,20600.0,30.4916,30.4916,30.4673,30.4754,20600.0
2012-07-09 12:40:00,37.74,37.75,37.73,37.73,36500.0,30.4754,30.4835,30.4673,30.4673,36500.0
2012-07-09 12:45:00,37.73,37.74,37.73,37.74,46100.0,30.4673,30.4754,30.4673,30.4754,46100.0
2012-07-09 12:50:00,37.74,37.77,37.74,37.75,63500.0,30.4754,30.4996,30.4754,30.4835,63500.0
2012-07-09 12:55:00,37.76,37.76,37.73,37.73,13000.0,30.4916,30.4916,30.4673,30.4673,13000.0
2012-07-09 13:00:00,37.73,37.75,37.73,37.75,11800.0,30.4673,30.4835,30.4673,30.4835,11800.0
2012-07-09 13:05:00,37.74,37.75,37.73,37.73,36900.0,30.4754,30.4835,30.4673,30.4673,36900.0
2012-07-09 13:10:00,37.73,37.74,37.73,37.74,8200.0,30.4673,30.4754,30.4673,30.4754,8200.0
2012-07-09 13:15:00,37.74,37.75,37.73,37.75,56000.0,30.4754,30.4835,30.4673,30.4835,56000.0
2012-07-09 13:20:00,37.76,37.76,37.75,37.76,13300.0,30.4916,30.4916,30.4835,30.4916,13300.0
2012-07-09 13:25:00,37.76,37.8,37.76,37.8,96200.0,30.4916,30.5239,30.4916,30.5239,96200.0
2012-07-09 13:30:00,37.8,37.8,37.78,37.78,33400.0,30.5239,30.5239,30.5077,30.5077,33400.0
2012-07-09 13:35:00,37.79,37.82,37.79,37.82,41400.0,30.5158,30.54,30.5158,30.54,41400.0
2012-07-09 13:40:00,37.82,37.83,37.81,37.81,48700.0,30.54,30.5481,30.5319,30.5319,48700.0
2012-07-09 13:45:00,37.82,37.82,37.8,37.8,32500.0,30.54,30.54,30.5239,30.5239,32500.0
2012-07-09 13:50:00,37.8,37.8,37.78,37.79,17800.0,30.5239,30.5239,30.5077,30.5158,17800.0
2012-07-09 13:55:00,37.79,37.8,37.79,37.8,14700.0,30.5158,30.5239,30.5158,30.5239,14700.0
2012-07-09 14:00:00,37.8,37.8,37.77,37.79,27900.0,30.5239,30.5239,30.4996,30.5158,27900.0
2012-07-09 14:05:00,37.79,37.8,37.78,37.8,4300.0,30.5158,30.5239,30.5077,30.5239,4300.0
2012-07-09 14:10:00,37.8,37.81,37.79,37.8,6200.0,30.5239,30.5319,30.5158,30.5239,6200.0
2012-07-09 14:15:00,37.8,37.8,37.78,37.79,35500.0,30.5239,30.5239,30.5077,30.5158,35500.0
2012-07-09 14:20:00,37.79,37.8,37.79,37.8,68100.0,30.5158,30.5239,30.5158,30.5239,68100.0
2012-07-09 14:25:00,37.8,37.8,37.78,37.8,212300.0,30.5239,30.5239,30.5077,30.5239,212300.0
2012-07-09 14:30:00,37.81,37.81,37.78,37.79,254000.0,30.5319,30.5319,30.5077,30.5158,254000.0
2012-07-09 14:35:00,37.79,37.8,37.79,37.8,25200.0,30.5158,30.5239,30.5158,30.5239,25200.0
2012-07-09 14:40:00,37.79,37.8,37.75,37.78,296400.0,30.5158,30.5239,30.4835,30.5077,296400.0
2012-07-09 14:45:00,37.78,37.78,37.76,37.76,79700.0,30.5077,30.5077,30.4916,30.4916,79700.0
2012-07-09 14:50:00,37.76,37.78,37.76,37.77,102400.0,30.4916,30.5077,30.4916,30.4996,102400.0
2012-07-09 14:55:00,37.78,37.78,37.77,37.78,112400.0,30.5077,30.5077,30.4996,30.5077,112400.0
2012-07-09 15:00:00,37.78,37.81,37.77,37.81,78200.0,30.5077,30.5319,30.4996,30.5319,78200.0
2012-07-09 15:05:00,37.81,37.84,37.8,37.82,25700.0,30.5319,30.5562,30.5239,30.54,25700.0
2012-07-09 15:10:00,37.82,37.83,37.81,37.81,19800.0,30.54,30.5481,30.5319,30.5319,19800.0
2012-07-09 15:15:00,37.82,37.83,37.81,37.82,10500.0,30.54,30.5481,30.5319,30.54,10500.0
2012-07-09 15:20:00,37.83,37.83,37.8,37.82,31100.0,30.5481,30.5481,30.5239,30.54,31100.0
2012-07-09 15:25:00,37.81,37.85,37.81,37.85,42200.0,30.5319,30.5642,30.5319,30.5642,42200.0
2012-07-09 15:30:00,37.85,37.85,37.83,37.84,36400.0,30.5642,30.5642,30.5481,30.5562,36400.0
2012-07-09 15:35:00,37.84,37.86,37.82,37.84,45400.0,30.5562,30.5723,30.54,30.5562,45400.0
2012-07-09 15:40:00,37.84,37.86,37.83,37.85,39800.0,30.5562,30.5723,30.5481,30.5642,39800.0
2012-07-09 15:45:00,37.85,37.87,37.84,37.87,95700.0,30.5642,30.5804,30.5562,30.5804,95700.0
2012-07-09 15:50:00,37.86,37.89,37.86,37.89,193500.0,30.5723,30.5965,30.5723,30.5965,193500.0
2012-07-09 15:55:00,37.88,37.89,37.85,37.86,323200.0,30.5885,30.5965,30.5642,30.5723,323200.0
2012-07-10 09:30:00,38.05,38.05,37.98,38.0,64400.0,30.7257,30.7257,30.6692,30.6854,64400.0
2012-07-10 09:35:00,38.01,38.02,37.93,37.95,34500.0,30.6934,30.7015,30.6288,30.645,34500.0
2012-07-10 09:40:00,37.94,37.95,37.91,37.92,28000.0,30.6369,30.645,30.6127,30.6208,28000.0
2012-07-10 09:45:00,37.93,37.94,37.9,37.93,178700.0,30.6288,30.6369,30.6046,30.6288,178700.0
2012-07-10 09:50:00,37.92,37.93,37.89,37.92,22000.0,30.6208,30.6288,30.5965,30.6208,22000.0
2012-07-10 09:55:00,37.92,37.92,37.88,37.91,29900.0,30.6208,30.6208,30.5885,30.6127,29900.0
2012-07-10 10:00:00,37.91,37.95,37.91,37.92,25800.0,30.6127,30.645,30.6127,30.6208,25800.0
2012-07-10 10:05:00,37.92,37.92,37.87,37.87,35800.0,30.6208,30.6208,30.5804,30.5804,35800.0
2012-07-10 10:10:00,37.87,37.88,37.85,37.85,60300.0,30.5804,30.5885,30.5642,30.5642,60300.0
2012-07-10 10:15:00,37.85,37.86,37.82,37.82,54900.0,30.5642,30.5723,30.54,30.54,54900.0
2012-07-10 10:20:00,37.82,37.83,37.81,37.81,24200.0,30.54,30.5481,30.5319,30.5319,24200.0
2012-07-10 10:25:00,37.81,37.82,37.8,37.81,15000.0,30.5319,30.54,30.5239,30.5319,15000.0
2012-07-10 10:30:00,37.81,37.81,37.77,37.77,18500.0,30.5319,30.5319,30.4996,30.4996,18500.0
2012-07-10 10:35:00,37.77,37.78,37.75,37.75,48000.0,30.4996,30.5077,30.4835,30.4835,48000.0
2012-07-10 10:40:00,37.75,37.76,37.74,37.75,56400.0,30.4835,30.4916,30.4754,30.4835,56400.0
2012-07-10 10:45:00,37.76,37.77,37.74,37.75,225400.0,30.4916,30.4996,30.4754,30.4835,225400.0
2012-07-10 10:50:00,37.75,37.76,37.73,37.76,92900.0,30.4835,30.4916,30.4673,30.4916,92900.0
2012-07-10 10:55:00,37.75,37.76,37.71,37.75,40700.0,30.4835,30.4916,30.4512,30.4835,40700.0
2012-07-10 11:00:00,37.75,37.75,37.7,37.7,79200.0,30.4835,30.4835,30.4431,30.4431,79200.0
2012-07-10 11:05:00,37.7,37.7,37.66,37.68,106700.0,30.4431,30.4431,30.4108,30.427,106700.0
2012-07-10 11:10:00,37.68,37.7,37.66,37.67,167700.0,30.427,30.4431,30.4108,30.4189,167700.0
2012-07-10 11:15:00,37.67,37.7,37.66,37.69,100300.0,30.4189,30.4431,30.4108,30.435,100300.0
2012-07-10 11:20:00,37.7,37.74,37.69,37.73,530600.0,30.4431,30.4754,30.435,30.4673,530600.0
2012-07-10 11:25:00,37.72,37.74,37.72,37.72,330300.0,30.4593,30.4754,30.4593,30.4593,330300.0
2012-07-10 11:30:00,37.72,37.75,37.71,37.73,119700.0,30.4593,30.4835,30.4512,30.4673,119700.0
2012-07-10 11:35:00,37.73,37.76,37.72,37.75,237700.0,30.4673,30.4916,30.4593,30.4835,237700.0
2012-07-10 11:40:00,37.76,37.78,37.76,37.77,32400.0,30.4916,30.5077,30.4916,30.4996,32400.0
2012-07-10 11:45:00,37.77,37.81,37.76,37.81,222500.0,30.4996,30.5319,30.4916,30.5319,222500.0
2012-07-10 11:50:00,37.8,37.83,37.8,37.81,751900.0,30.5239,30.5481,30.5239,30.5319,751900.0
2012-07-10 11:55:00,37.81,37.82,37.8,37.8,6200.0,30.5319,30.54,30.5239,30.5239,6200.0
2012-07-10 12:00:00,37.81,37.81,37.79,37.81,19500.0,30.5319,30.5319,30.5158,30.5319,19500.0
2012-07-10 12:05:00,37.81,37.81,37.78,37.78,92200.0,30.5319,30.5319,30.5077,30.5077,92200.0
2012-07-10 12:10:00,37.78,37.78,37.75,37.75,3200.0,30.5077,30.5077,30.4835,30.4835,3200.0
2012-07-10 12:15:00,37.75,37.75,37.72,37.73,22800.0,30.4835,30.4835,30.4593,30.4673,22800.0
2012-07-10 12:20:00,37.73,37.75,37.72,37.74,8100.0,30.4673,30.4835,30.4593,30.4754,8100.0
2012-07-10 12:25:00,37.74,37.74,37.72,37.72,8200.0,30.4754,30.4754,30.4593,30.4593,8200.0
2012-07-10 12:30:00,37.72,37.75,37.72,37.75,5200.0,30.4593,30.4835,30.4593,30.4835,5200.0
2012-07-10 12:35:00,37.75,37.76,37.74,37.76,6400.0,30.4835,30.4916,30.4754,30.4916,6400.0
2012-07-10 12:40:00,37.77,37.77,37.75,37.75,6200.0,30.4996,30.4996,30.4835,30.4835,6200.0
2012-07-10 12:45:00,37.76,37.77,37.75,37.75,21300.0,30.4916,30.4996,30.4835,30.4835,21300.0
2012-07-10 12:50:00,37.75,37.75,37.74,37.74,6200.0,30.4835,30.4835,30.4754,30.4754,6200.0
2012-07-10 12:55:00,37.74,37.76,37.74,37.74,10800.0,30.4754,30.4916,30.4754,30.4754,10800.0
2012-07-10 13:00:00,37.75,37.76,37.74,37.74,14800.0,30.4835,30.4916,30.4754,30.4754,14800.0
2012-07-10 13:05:00,37.74,37.76,37.74,37.75,5100.0,30.4754,30.4916,30.4754,30.4835,5100.0
2012-07-10 13:10:00,37.76,37.76,37.75,37.75,3700.0,30.4916,30.4916,30.4835,30.4835,3700.0
2012-07-10 13:15:00,37.76,37.76,37.76,37.76,5000.0,30.4916,30.4916,30.4916,30.4916,5000.0
2012-07-10 13:20:00,37.76,37.77,37.75,37.75,15500.0,30.4916,30.4996,30.4835,30.4835,15500.0
2012-07-10 13:25:00,37.75,37.75,37.74,37.75,7500.0,30.4835,30.4835,30.4754,30.4835,7500.0
2012-07-10 13:30:00,37.75,37.75,37.72,37.73,16800.0,30.4835,30.4835,30.4593,30.4673,16800.0
2012-07-10 13:35:00,37.73,37.73,37.7,37.7,20000.0,30.4673,30.4673,30.4431,30.4431,20000.0
2012-07-10 13:40:00,37.7,37.72,37.69,37.72,13900.0,30.4431,30.4593,30.435,30.4593,13900.0
2012-07-10 13:45:00,37.73,37.73,37.69,37.69,9500.0,30.4673,30.4673,30.435,30.435,9500.0
2012-07-10 13:50:00,37.7,37.74,37.7,37.74,11200.0,30.4431,30.4754,30.4431,30.4754,11200.0
2012-07-10 13:55:00,37.73,37.73,37.7,37.72,12500.0,30.4673,30.4673,30.4431,30.4593,12500.0
2012-07-10 14:00:00,37.72,37.72,37.7,37.72,16400.0,30.4593,30.4593,30.4431,30.4593,16400.0
2012-07-10 14:05:00,37.71,37.72,37.7,37.71,15000.0,30.4512,30.4593,30.4431,30.4512,15000.0
2012-07-10 14:10:00,37.71,37.72,37.69,37.69,27500.0,30.4512,30.4593,30.435,30.435,27500.0
2012-07-10 14:15:00,37.69,37.69,37.62,37.63,42800.0,30.435,30.435,30.3785,30.3866,42800.0
2012-07-10 14:20:00,37.63,37.63,37.61,37.61,12200.0,30.3866,30.3866,30.3704,30.3704,12200.0
2012-07-10 14:25:00,37.61,37.63,37.61,37.62,9700.0,30.3704,30.3866,30.3704,30.3785,9700.0
2012-07-10 14:30:00,37.62,37.63,37.59,37.6,34600.0,30.3785,30.3866,30.3543,30.3624,34600.0
2012-07-10 14:35:00,37.6,37.63,37.6,37.63,22400.0,30.3624,30.3866,30.3624,30.3866,22400.0
2012-07-10 14:40:00,37.62,37.63,37.59,37.59,13600.0,30.3785,30.3866,30.3543,30.3543,13600.0
2012-07-10 14:45:00,37.59,37.61,37.59,37.6,33000.0,30.3543,30.3704,30.3543,30.3624,33000.0
2012-07-10 14:50:00,37.59,37.6,37.58,37.59,17900.0,30.3543,30.3624,30.3462,30.3543,17900.0
2012-07-10 14:55:00,37.59,37.6,37.57,37.57,30700.0,30.3543,30.3624,30.3381,30.3381,30700.0
2012-07-10 15:00:00,37.58,37.64,37.58,37.63,24600.0,30.3462,30.3947,30.3462,30.3866,24600.0
2012-07-10 15:05:00,37.64,37.65,37.62,37.62,12200.0,30.3947,30.4027,30.3785,30.3785,12200.0
2012-07-10 15:10:00,37.63,37.64,37.6,37.61,39700.0,30.3866,30.3947,30.3624,30.3704,39700.0
2012-07-10 15:15:00,37.61,37.64,37.6,37.63,20300.0,30.3704,30.3947,30.3624,30.3866,20300.0
2012-07-10 15:20:00,37.63,37.65,37.59,37.61,65700.0,30.3866,30.4027,30.3543,30.3704,65700.0
2012-07-10 15:25:00,37.6,37.61,37.57,37.57,46300.0,30.3624,30.3704,30.3381,30.3381,46300.0
2012-07-10 15:30:00,37.58,37.6,37.57,37.58,27500.0,30.3462,30.3624,30.3381,30.3462,27500.0
2012-07-10 15:35:00,37.57,37.59,37.56,37.57,23200.0,30.3381,30.3543,30.3301,30.3381,23200.0
2012-07-10 15:40:00,37.57,37.58,37.53,37.58,34700.0,30.3381,30.3462,30.3058,30.3462,34700.0
2012-07-10 15:45:00,37.57,37.6,37.56,37.58,86600.0,30.3381,30.3624,30.3301,30.3462,86600.0
2012-07-10 15:50:00,37.58,37.64,37.57,37.64,178100.0,30.3462,30.3947,30.3381,30.3947,178100.0
2012-07-10 15:55:00,37.64,37.66,37.62,37.62,364100.0,30.3947,30.4108,30.3785,30.3785,364100.0
2012-07-11 09:30:00,37.62,37.62,37.54,37.55,36800.0,30.3785,30.3785,30.3139,30.322,36800.0
2012-07-11 09:35:00,37.55,37.56,37.52,37.54,44600.0,30.322,30.3301,30.2978,30.3139,44600.0
2012-07-11 09:40:00,37.54,37.56,37.53,37.55,41800.0,30.3139,30.3301,30.3058,30.322,41800.0
2012-07-11 09:45:00,37.55,37.58,37.53,37.56,82800.0,30.322,30.3462,30.3058,30.3301,82800.0
2012-07-11 09:50:00,37.57,37.62,37.57,37.62,36700.0,30.3381,30.3785,30.3381,30.3785,36700.0
2012-07-11 09:55:00,37.62,37.62,37.57,37.57,41100.0,30.3785,30.3785,30.3381,30.3381,41100.0
2012-07-11 10:00:00,37.58,37.63,37.58,37.63,137100.0,30.3462,30.3866,30.3462,30.3866,137100.0
2012-07-11 10:05:00,37.63,37.65,37.6,37.62,108500.0,30.3866,30.4027,30.3624,30.3785,108500.0
2012-07-11 10:10:00,37.63,37.69,37.63,37.65,310600.0,30.3866,30.435,30.3866,30.4027,310600.0
2012-07-11 10:15:00,37.65,37.67,37.63,37.67,49800.0,30.4027,30.4189,30.3866,30.4189,49800.0
2012-07-11 10:20:00,37.67,37.68,37.65,37.67,47000.0,30.4189,30.427,30.4027,30.4189,47000.0
2012-07-11 10:25:00,37.67,37.67,37.63,37.65,90000.0,30.4189,30.4189,30.3866,30.4027,90000.0
2012-07-11 10:30:00,37.65,37.67,37.62,37.63,100000.0,30.4027,30.4189,30.3785,30.3866,100000.0
2012-07-11 10:35:00,37.63,37.63,37.62,37.62,7000.0,30.3866,30.3866,30.3785,30.3785,7000.0
2012-07-11 10:40:00,37.62,37.63,37.62,37.63,68700.0,30.3785,30.3866,30.3785,30.3866,68700.0
2012-07-11 10:45:00,37.63,37.63,37.59,37.59,20000.0,30.3866,30.3866,30.3543,30.3543,20000.0
2012-07-11 10:50:00,37.59,37.59,37.58,37.59,21000.0,30.3543,30.3543,30.3462,30.3543,21000.0
2012-07-11 10:55:00,37.59,37.6,37.57,37.59,6100.0,30.3543,30.3624,30.3381,30.3543,6100.0
2012-07-11 11:00:00,37.58,37.62,37.58,37.61,26100.0,30.3462,30.3785,30.3462,30.3704,26100.0
2012-07-11 11:05:00,37.61,37.62,37.6,37.61,14600.0,30.3704,30.3785,30.3624,30.3704,14600.0
2012-07-11 11:10:00,37.61,37.61,37.59,37.59,42200.0,30.3704,30.3704,30.3543,30.3543,42200.0
2012-07-11 11:15:00,37.6,37.61,37.58,37.58,13300.0,30.3624,30.3704,30.3462,30.3462,13300.0
2012-07-11 11:20:00,37.59,37.61,37.59,37.6,5600.0,30.3543,30.3704,30.3543,30.3624,5600.0
2012-07-11 11:25:00,37.61,37.62,37.6,37.6,36600.0,30.3704,30.3785,30.3624,30.3624,36600.0
2012-07-11 11:30:00,37.59,37.63,37.59,37.63,60100.0,30.3543,30.3866,30.3543,30.3866,60100.0
2012-07-11 11:35:00,37.62,37.64,37.62,37.63,16700.0,30.3785,30.3947,30.3785,30.3866,16700.0
2012-07-11 11:40:00,37.64,37.64,37.62,37.62,35700.0,30.3947,30.3947,30.3785,30.3785,35700.0
2012-07-11 11:45:00,37.62,37.64,37.6,37.62,18900.0,30.3785,30.3947,30.3624,30.3785,18900.0
2012-07-11 11:50:00,37.62,37.63,37.61,37.61,8100.0,30.3785,30.3866,30.3704,30.3704,8100.0
2012-07-11 11:55:00,37.62,37.63,37.61,37.61,9300.0,30.3785,30.3866,30.3704,30.3704,9300.0
2012-07-11 12:00:00,37.61,37.65,37.61,37.64,14000.0,30.3704,30.4027,30.3704,30.3947,14000.0
2012-07-11 12:05:00,37.63,37.65,37.62,37.62,14100.0,30.3866,30.4027,30.3785,30.3785,14100.0
2012-07-11 12:10:00,37.63,37.64,37.62,37.62,26400.0,30.3866,30.3947,30.3785,30.3785,26400.0
2012-07-11 12:15:00,37.62,37.63,37.61,37.61,22000.0,30.3785,30.3866,30.3704,30.3704,22000.0
2012-07-11 12:20:00,37.61,37.63,37.61,37.61,66100.0,30.3704,30.3866,30.3704,30.3704,66100.0
2012-07-11 12:25:00,37.61,37.61,37.6,37.61,31100.0,30.3704,30.3704,30.3624,30.3704,31100.0
2012-07-11 12:30:00,37.61,37.62,37.6,37.61,52800.0,30.3704,30.3785,30.3624,30.3704,52800.0
2012-07-11 12:35:00,37.61,37.62,37.59,37.6,162700.0,30.3704,30.3785,30.3543,30.3624,162700.0
2012-07-11 12:40:00,37.61,37.61,37.6,37.61,14400.0,30.3704,30.3704,30.3624,30.3704,14400.0
2012-07-11 12:45:00,37.61,37.62,37.6,37.6,17400.0,30.3704,30.3785,30.3624,30.3624,17400.0
2012-07-11 12:50:00,37.61,37.61,37.59,37.59,7900.0,30.3704,30.3704,30.3543,30.3543,7900.0
2012-07-11 12:55:00,37.59,37.61,37.58,37.6,15300.0,30.3543,30.3704,30.3462,30.3624,15300.0
2012-07-11 13:00:00,37.6,37.61,37.57,37.58,30300.0,30.3624,30.3704,30.3381,30.3462,30300.0
2012-07-11 13:05:00,37.57,37.58,37.57,37.58,5700.0,30.3381,30.3462,30.3381,30.3462,5700.0
2012-07-11 13:10:00,37.58,37.59,37.57,37.58,74200.0,30.3462,30.3543,30.3381,30.3462,74200.0
2012-07-11 13:15:00,37.57,37.57,37.54,37.54,88600.0,30.3381,30.3381,30.3139,30.3139,88600.0
2012-07-11 13:20:00,37.54,37.57,37.54,37.57,65500.0,30.3139,30.3381,30.3139,30.3381,65500.0
2012-07-11 13:25:00,37.56,37.57,37.56,37.56,39300.0,30.3301,30.3381,30.3301,30.3301,39300.0
2012-07-11 13:30:00,37.56,37.56,37.54,37.55,139500.0,30.3301,30.3301,30.3139,30.322,139500.0
2012-07-11 13:35:00,37.55,37.55,37.54,37.55,25100.0,30.322,30.322,30.3139,30.322,25100.0
2012-07-11 13:40:00,37.54,37.56,37.54,37.56,36400.0,30.3139,30.3301,30.3139,30.3301,36400.0
2012-07-11 13:45:00,37.56,37.57,37.56,37.57,72400.0,30.3301,30.3381,30.3301,30.3381,72400.0
2012-07-11 13:50:00,37.58,37.59,37.57,37.59,36100.0,30.3462,30.3543,30.3381,30.3543,36100.0
2012-07-11 13:55:00,37.59,37.6,37.58,37.59,48900.0,30.3543,30.3624,30.3462,30.3543,48900.0
2012-07-11 14:00:00,37.6,37.61,37.48,37.51,384700.0,30.3624,30.3704,30.2655,30.2897,384700.0
2012-07-11 14:05:00,37.51,37.52,37.45,37.5,235700.0,30.2897,30.2978,30.2412,30.2816,235700.0
2012-07-11 14:10:00,37.5,37.52,37.48,37.49,171600.0,30.2816,30.2978,30.2655,30.2735,171600.0
2012-07-11 14:15:00,37.49,37.5,37.46,37.48,143200.0,30.2735,30.2816,30.2493,30.2655,143200.0
2012-07-11 14:20:00,37.48,37.5,37.43,37.43,45700.0,30.2655,30.2816,30.2251,30.2251,45700.0
2012-07-11 14:25:00,37.44,37.47,37.43,37.45,94000.0,30.2332,30.2574,30.2251,30.2412,94000.0
2012-07-11 14:30:00,37.45,37.45,37.42,37.44,48800.0,30.2412,30.2412,30.217,30.2332,48800.0
2012-07-11 14:35:00,37.44,37.46,37.44,37.46,56500.0,30.2332,30.2493,30.2332,30.2493,56500.0
2012-07-11 14:40:00,37.45,37.5,37.45,37.49,51900.0,30.2412,30.2816,30.2412,30.2735,51900.0
2012-07-11 14:45:00,37.5,37.5,37.46,37.49,51200.0,30.2816,30.2816,30.2493,30.2735,51200.0
2012-07-11 14:50:00,37.49,37.51,37.48,37.49,249800.0,30.2735,30.2897,30.2655,30.2735,249800.0
2012-07-11 14:55:00,37.49,37.5,37.47,37.48,54700.0,30.2735,30.2816,30.2574,30.2655,54700.0
2012-07-11 15:00:00,37.48,37.54,37.48,37.51,76600.0,30.2655,30.3139,30.2655,30.2897,76600.0
2012-07-11 15:05:00,37.51,37.54,37.5,37.53,48400.0,30.2897,30.3139,30.2816,30.3058,48400.0
2012-07-11 15:10:00,37.53,37.53,37.51,37.52,61400.0,30.3058,30.3058,30.2897,30.2978,61400.0
2012-07-11 15:15:00,37.52,37.55,37.5,37.55,31600.0,30.2978,30.322,30.2816,30.322,31600.0
2012-07-11 15:20:00,37.54,37.54,37.52,37.54,70400.0,30.3139,30.3139,30.2978,30.3139,70400.0
2012-07-11 15:25:00,37.54,37.54,37.48,37.51,46800.0,30.3139,30.3139,30.2655,30.2897,46800.0
2012-07-11 15:30:00,37.51,37.55,37.5,37.53,51700.0,30.2897,30.322,30.2816,30.3058,51700.0
2012-07-11 15:35:00,37.54,37.54,37.52,37.54,38000.0,30.3139,30.3139,30.2978,30.3139,38000.0
2012-07-11 15:40:00,37.54,37.59,37.54,37.58,42700.0,30.3139,30.3543,30.3139,30.3462,42700.0
2012-07-11 15:45:00,37.59,37.67,37.59,37.66,133900.0,30.3543,30.4189,30.3543,30.4108,133900.0
2012-07-11 15:50:00,37.66,37.68,37.65,37.65,128400.0,30.4108,30.427,30.4027,30.4027,128400.0
2012-07-11 15:55:00,37.66,37.66,37.61,37.62,344300.0,30.4108,30.4108,30.3704,30.3785,344300.0
2012-07-12 09:30:00,37.58,37.63,37.48,37.52,153700.0,30.3462,30.3866,30.2655,30.2978,153700.0
2012-07-12 09:35:00,37.51,37.51,37.44,37.44,100400.0,30.2897,30.2897,30.2332,30.2332,100400.0
2012-07-12 09:40:00,37.44,37.46,37.4,37.4,52000.0,30.2332,30.2493,30.2009,30.2009,52000.0
2012-07-12 09:45:00,37.4,37.41,37.39,37.41,41000.0,30.2009,30.2089,30.1928,30.2089,41000.0
2012-07-12 09:50:00,37.4,37.44,37.39,37.43,58800.0,30.2009,30.2332,30.1928,30.2251,58800.0
2012-07-12 09:55:00,37.43,37.5,37.43,37.5,23400.0,30.2251,30.2816,30.2251,30.2816,23400.0
2012-07-12 10:00:00,37.5,37.5,37.46,37.48,33100.0,30.2816,30.2816,30.2493,30.2655,33100.0
2012-07-12 10:05:00,37.47,37.49,37.46,37.48,133000.0,30.2574,30.2735,30.2493,30.2655,133000.0
2012-07-12 10:10:00,37.48,37.5,37.46,37.49,42700.0,30.2655,30.2816,30.2493,30.2735,42700.0
2012-07-12 10:15:00,37.5,37.5,37.46,37.47,35000.0,30.2816,30.2816,30.2493,30.2574,35000.0
2012-07-12 10:20:00,37.47,37.51,37.47,37.5,29300.0,30.2574,30.2897,30.2574,30.2816,29300.0
2012-07-12 10:25:00,37.49,37.51,37.47,37.51,51700.0,30.2735,30.2897,30.2574,30.2897,51700.0
2012-07-12 10:30:00,37.51,37.55,37.49,37.53,27700.0,30.2897,30.322,30.2735,30.3058,27700.0
2012-07-12 10:35:00,37.53,37.55,37.53,37.54,24300.0,30.3058,30.322,30.3058,30.3139,24300.0
2012-07-12 10:40:00,37.53,37.53,37.48,37.5,27700.0,30.3058,30.3058,30.2655,30.2816,27700.0
2012-07-12 10:45:00,37.5,37.5,37.48,37.49,20800.0,30.2816,30.2816,30.2655,30.2735,20800.0
2012-07-12 10:50:00,37.5,37.52,37.48,37.51,114800.0,30.2816,30.2978,30.2655,30.2897,114800.0
2012-07-12 10:55:00,37.5,37.54,37.5,37.54,10500.0,30.2816,30.3139,30.2816,30.3139,10500.0
2012-07-12 11:00:00,37.53,37.56,37.52,37.56,11000.0,30.3058,30.3301,30.2978,30.3301,11000.0
2012-07-12 11:05:00,37.56,37.57,37.55,37.55,83100.0,30.3301,30.3381,30.322,30.322,83100.0
2012-07-12 11:10:00,37.54,37.55,37.53,37.53,45300.0,30.3139,30.322,30.3058,30.3058,45300.0
2012-07-12 11:15:00,37.53,37.55,37.53,37.55,10300.0,30.3058,30.322,30.3058,30.322,10300.0
2012-07-12 11:20:00,37.55,37.58,37.55,37.55,40800.0,30.322,30.3462,30.322,30.322,40800.0
2012-07-12 11:25:00,37.55,37.62,37.55,37.6,66700.0,30.322,30.3785,30.322,30.3624,66700.0
2012-07-12 11:30:00,37.61,37.61,37.58,37.59,54200.0,30.3704,30.3704,30.3462,30.3543,54200.0
2012-07-12 11:35:00,37.59,37.61,37.58,37.59,68600.0,30.3543,30.3704,30.3462,30.3543,68600.0
2012-07-12 11:40:00,37.59,37.61,37.58,37.61,30600.0,30.3543,30.3704,30.3462,30.3704,30600.0
2012-07-12 11:45:00,37.61,37.64,37.61,37.63,44900.0,30.3704,30.3947,30.3704,30.3866,44900.0
2012-07-12 11:50:00,37.63,37.66,37.63,37.65,63100.0,30.3866,30.4108,30.3866,30.4027,63100.0
2012-07-12 11:55:00,37.65,37.68,37.65,37.67,50300.0,30.4027,30.427,30.4027,30.4189,50300.0
2012-07-12 12:00:00,37.67,37.7,37.66,37.67,17300.0,30.4189,30.4431,30.4108,30.4189,17300.0
2012-07-12 12:05:00,37.67,37.68,37.67,37.67,35100.0,30.4189,30.427,30.4189,30.4189,35100.0
2012-07-12 12:10:00,37.67,37.68,37.66,37.67,47700.0,30.4189,30.427,30.4108,30.4189,47700.0
2012-07-12 12:15:00,37.67,37.69,37.67,37.68,77300.0,30.4189,30.435,30.4189,30.427,77300.0
2012-07-12 12:20:00,37.69,37.71,37.68,37.69,22800.0,30.435,30.4512,30.427,30.435,22800.0
2012-07-12 12:25:00,37.69,37.7,37.69,37.69,53300.0,30.435,30.4431,30.435,30.435,53300.0
2012-07-12 12:30:00,37.69,37.7,37.67,37.69,22300.0,30.435,30.4431,30.4189,30.435,22300.0
2012-07-12 12:35:00,37.69,37.69,37.67,37.68,35000.0,30.435,30.435,30.4189,30.427,35000.0
2012-07-12 12:40:00,37.68,37.69,37.68,37.69,8900.0,30.427,30.435,30.427,30.435,8900.0
2012-07-12 12:45:00,37.69,37.7,37.68,37.7,11500.0,30.435,30.4431,30.427,30.4431,11500.0
2012-07-12 12:50:00,37.7,37.7,37.69,37.7,20100.0,30.4431,30.4431,30.435,30.4431,20100.0
2012-07-12 12:55:00,37.7,37.73,37.69,37.73,23300.0,30.4431,30.4673,30.435,30.4673,23300.0
2012-07-12 13:00:00,37.73,37.73,37.71,37.71,31600.0,30.4673,30.4673,30.4512,30.4512,31600.0
2012-07-12 13:05:00,37.71,37.75,37.7,37.73,90400.0,30.4512,30.4835,30.4431,30.4673,90400.0
2012-07-12 13:10:00,37.73,37.78,37.73,37.75,30500.0,30.4673,30.5077,30.4673,30.4835,30500.0
2012-07-12 13:15:00,37.76,37.78,37.76,37.77,19200.0,30.4916,30.5077,30.4916,30.4996,19200.0
2012-07-12 13:20:00,37.77,37.8,37.77,37.79,16300.0,30.4996,30.5239,30.4996,30.5158,16300.0
2012-07-12 13:25:00,37.79,37.81,37.77,37.77,24700.0,30.5158,30.5319,30.4996,30.4996,24700.0
2012-07-12 13:30:00,37.77,37.78,37.76,37.78,12300.0,30.4996,30.5077,30.4916,30.5077,12300.0
2012-07-12 13:35:00,37.77,37.79,37.76,37.78,17700.0,30.4996,30.5158,30.4916,30.5077,17700.0
2012-07-12 13:40:00,37.78,37.8,37.77,37.79,25200.0,30.5077,30.5239,30.4996,30.5158,25200.0
2012-07-12 13:45:00,37.79,37.82,37.79,37.8,44400.0,30.5158,30.54,30.5158,30.5239,44400.0
2012-07-12 13:50:00,37.8,37.81,37.74,37.75,26700.0,30.5239,30.5319,30.4754,30.4835,26700.0
2012-07-12 13:55:00,37.75,37.75,37.71,37.72,21900.0,30.4835,30.4835,30.4512,30.4593,21900.0
2012-07-12 14:00:00,37.72,37.73,37.69,37.69,19200.0,30.4593,30.4673,30.435,30.435,19200.0
2012-07-12 14:05:00,37.69,37.76,37.69,37.74,37800.0,30.435,30.4916,30.435,30.4754,37800.0
2012-07-12 14:10:00,37.74,37.75,37.69,37.7,175900.0,30.4754,30.4835,30.435,30.4431,175900.0
2012-07-12 14:15:00,37.69,37.73,37.69,37.7,46600.0,30.435,30.4673,30.435,30.4431,46600.0
2012-07-12 14:20:00,37.7,37.71,37.69,37.69,17800.0,30.4431,30.4512,30.435,30.435,17800.0
2012-07-12 14:25:00,37.7,37.73,37.7,37.72,26600.0,30.4431,30.4673,30.4431,30.4593,26600.0
2012-07-12 14:30:00,37.71,37.75,37.71,37.73,62400.0,30.4512,30.4835,30.4512,30.4673,62400.0
2012-07-12 14:35:00,37.73,37.75,37.73,37.75,24800.0,30.4673,30.4835,30.4673,30.4835,24800.0
2012-07-12 14:40:00,37.75,37.77,37.75,37.76,9900.0,30.4835,30.4996,30.4835,30.4916,9900.0
2012-07-12 14:45:00,37.76,37.76,37.72,37.72,49900.0,30.4916,30.4916,30.4593,30.4593,49900.0
2012-07-12 14:50:00,37.72,37.75,37.72,37.74,19900.0,30.4593,30.4835,30.4593,30.4754,19900.0
2012-07-12 14:55:00,37.74,37.76,37.73,37.75,18600.0,30.4754,30.4916,30.4673,30.4835,18600.0
2012-07-12 15:00:00,37.75,37.77,37.74,37.76,20000.0,30.4835,30.4996,30.4754,30.4916,20000.0
2012-07-12 15:05:00,37.76,37.77,37.75,37.77,34600.0,30.4916,30.4996,30.4835,30.4996,34600.0
2012-07-12 15:10:00,37.77,37.8,37.77,37.78,42000.0,30.4996,30.5239,30.4996,30.5077,42000.0
2012-07-12 15:15:00,37.77,37.8,37.76,37.77,30600.0,30.4996,30.5239,30.4916,30.4996,30600.0
2012-07-12 15:20:00,37.77,37.81,37.76,37.81,35500.0,30.4996,30.5319,30.4916,30.5319,35500.0
2012-07-12 15:25:00,37.81,37.83,37.79,37.79,39000.0,30.5319,30.5481,30.5158,30.5158,39000.0
2012-07-12 15:30:00,37.78,37.82,37.78,37.79,104700.0,30.5077,30.54,30.5077,30.5158,104700.0
2012-07-12 15:35:00,37.8,37.8,37.77,37.78,49800.0,30.5239,30.5239,30.4996,30.5077,49800.0
2012-07-12 15:40:00,37.79,37.82,37.78,37.79,87000.0,30.5158,30.54,30.5077,30.5158,87000.0
2012-07-12 15:45:00,37.79,37.81,37.75,37.76,118900.0,30.5158,30.5319,30.4835,30.4916,118900.0
2012-07-12 15:50:00,37.76,37.76,37.71,37.71,145700.0,30.4916,30.4916,30.4512,30.4512,145700.0
2012-07-12 15:55:00,37.71,37.73,37.69,37.72,318200.0,30.4512,30.4673,30.435,30.4593,318200.0
2012-07-13 09:30:00,37.72,37.82,37.7,37.79,42700.0,30.4593,30.54,30.4431,30.5158,42700.0
2012-07-13 09:35:00,37.78,37.83,37.78,37.83,32900.0,30.5077,30.5481,30.5077,30.5481,32900.0
2012-07-13 09:40:00,37.83,37.92,37.83,37.92,40600.0,30.5481,30.6208,30.5481,30.6208,40600.0
2012-07-13 09:45:00,37.93,37.96,37.92,37.96,34100.0,30.6288,30.6531,30.6208,30.6531,34100.0
2012-07-13 09:50:00,37.96,37.97,37.94,37.94,35100.0,30.6531,30.6611,30.6369,30.6369,35100.0
2012-07-13 09:55:00,37.94,37.99,37.93,37.98,43400.0,30.6369,30.6773,30.6288,30.6692,43400.0
2012-07-13 10:00:00,37.98,38.03,37.98,38.03,62700.0,30.6692,30.7096,30.6692,30.7096,62700.0
2012-07-13 10:05:00,38.03,38.1,38.03,38.08,93700.0,30.7096,30.7661,30.7096,30.75,93700.0
2012-07-13 10:10:00,38.08,38.08,38.05,38.05,32200.0,30.75,30.75,30.7257,30.7257,32200.0
2012-07-13 10:15:00,38.05,38.06,38.03,38.03,16700.0,30.7257,30.7338,30.7096,30.7096,16700.0
2012-07-13 10:20:00,38.04,38.05,38.04,38.05,26600.0,30.7177,30.7257,30.7177,30.7257,26600.0
2012-07-13 10:25:00,38.05,38.06,38.04,38.05,27700.0,30.7257,30.7338,30.7177,30.7257,27700.0
2012-07-13 10:30:00,38.05,38.09,38.05,38.06,41300.0,30.7257,30.758,30.7257,30.7338,41300.0
2012-07-13 10:35:00,38.06,38.08,38.06,38.06,15300.0,30.7338,30.75,30.7338,30.7338,15300.0
2012-07-13 10:40:00,38.07,38.07,38.04,38.04,21500.0,30.7419,30.7419,30.7177,30.7177,21500.0
2012-07-13 10:45:00,38.05,38.08,38.04,38.08,9700.0,30.7257,30.75,30.7177,30.75,9700.0
2012-07-13 10:50:00,38.07,38.08,38.06,38.08,38500.0,30.7419,30.75,30.7338,30.75,38500.0
2012-07-13 10:55:00,38.09,38.09,38.07,38.07,59100.0,30.758,30.758,30.7419,30.7419,59100.0
2012-07-13 11:00:00,38.07,38.08,38.06,38.07,44800.0,30.7419,30.75,30.7338,30.7419,44800.0
2012-07-13 11:05:00,38.07,38.09,38.06,38.09,44500.0,30.7419,30.758,30.7338,30.758,44500.0
2012-07-13 11:10:00,38.09,38.1,38.06,38.07,446300.0,30.758,30.7661,30.7338,30.7419,446300.0
2012-07-13 11:15:00,38.07,38.07,38.06,38.07,113800.0,30.7419,30.7419,30.7338,30.7419,113800.0
2012-07-13 11:20:00,38.07,38.07,38.05,38.07,415500.0,30.7419,30.7419,30.7257,30.7419,415500.0
2012-07-13 11:25:00,38.06,38.07,38.06,38.07,31400.0,30.7338,30.7419,30.7338,30.7419,31400.0
2012-07-13 11:30:00,38.06,38.09,38.06,38.09,189700.0,30.7338,30.758,30.7338,30.758,189700.0
2012-07-13 11:35:00,38.08,38.1,38.08,38.09,14200.0,30.75,30.7661,30.75,30.758,14200.0
2012-07-13 11:40:00,38.09,38.12,38.09,38.12,12400.0,30.758,30.7823,30.758,30.7823,12400.0
2012-07-13 11:45:00,38.13,38.15,38.12,38.12,46600.0,30.7903,30.8065,30.7823,30.7823,46600.0
2012-07-13 11:50:00,38.12,38.13,38.11,38.12,20700.0,30.7823,30.7903,30.7742,30.7823,20700.0
2012-07-13 11:55:00,38.12,38.14,38.12,38.14,11600.0,30.7823,30.7984,30.7823,30.7984,11600.0
2012-07-13 12:00:00,38.14,38.15,38.14,38.15,13900.0,30.7984,30.8065,30.7984,30.8065,13900.0
2012-07-13 12:05:00,38.14,38.15,38.14,38.14,8300.0,30.7984,30.8065,30.7984,30.7984,8300.0
2012-07-13 12:10:00,38.14,38.17,38.14,38.15,75200.0,30.7984,30.8226,30.7984,30.8065,75200.0
2012-07-13 12:15:00,38.16,38.16,38.13,38.13,6500.0,30.8146,30.8146,30.7903,30.7903,6500.0
2012-07-13 12:20:00,38.14,38.14,38.11,38.12,20300.0,30.7984,30.7984,30.7742,30.7823,20300.0
2012-07-13 12:25:00,38.13,38.13,38.12,38.12,59900.0,30.7903,30.7903,30.7823,30.7823,59900.0
2012-07-13 12:30:00,38.12,38.13,38.12,38.13,37400.0,30.7823,30.7903,30.7823,30.7903,37400.0
2012-07-13 12:35:00,38.13,38.14,38.12,38.14,53100.0,30.7903,30.7984,30.7823,30.7984,53100.0
2012-07-13 12:40:00,38.14,38.14,38.13,38.14,7300.0,30.7984,30.7984,30.7903,30.7984,7300.0
2012-07-13 12:45:00,38.14,38.16,38.13,38.15,133000.0,30.7984,30.8146,30.7903,30.8065,133000.0
2012-07-13 12:50:00,38.15,38.15,38.14,38.15,9100.0,30.8065,30.8065,30.7984,30.8065,9100.0
2012-07-13 12:55:00,38.15,38.15,38.15,38.15,9800.0,30.8065,30.8065,30.8065,30.8065,9800.0
2012-07-13 13:00:00,38.15,38.15,38.14,38.14,3200.0,30.8065,30.8065,30.7984,30.7984,3200.0
2012-07-13 13:05:00,38.15,38.15,38.15,38.15,21400.0,30.8065,30.8065,30.8065,30.8065,21400.0
2012-07-13 13:10:00,38.15,38.16,38.14,38.15,14600.0,30.8065,30.8146,30.7984,30.8065,14600.0
2012-07-13 13:15:00,38.15,38.16,38.15,38.16,84400.0,30.8065,30.8146,30.8065,30.8146,84400.0
2012-07-13 13:20:00,38.16,38.16,38.15,38.15,14300.0,30.8146,30.8146,30.8065,30.8065,14300.0
2012-07-13 13:25:00,38.14,38.14,38.12,38.13,36800.0,30.7984,30.7984,30.7823,30.7903,36800.0
2012-07-13 13:30:00,38.13,38.13,38.12,38.13,47800.0,30.7903,30.7903,30.7823,30.7903,47800.0
2012-07-13 13:35:00,38.12,38.13,38.11,38.12,41400.0,30.7823,30.7903,30.7742,30.7823,41400.0
2012-07-13 13:40:00,38.13,38.15,38.13,38.14,41500.0,30.7903,30.8065,30.7903,30.7984,41500.0
2012-07-13 13:45:00,38.13,38.14,38.13,38.13,9200.0,30.7903,30.7984,30.7903,30.7903,9200.0
2012-07-13 13:50:00,38.13,38.14,38.13,38.14,103200.0,30.7903,30.7984,30.7903,30.7984,103200.0
2012-07-13 13:55:00,38.14,38.14,38.12,38.12,14900.0,30.7984,30.7984,30.7823,30.7823,14900.0
2012-07-13 14:00:00,38.12,38.13,38.11,38.11,12200.0,30.7823,30.7903,30.7742,30.7742,12200.0
2012-07-13 14:05:00,38.12,38.12,38.11,38.11,1600.0,30.7823,30.7823,30.7742,30.7742,1600.0
2012-07-13 14:10:00,38.11,38.12,38.1,38.11,12900.0,30.7742,30.7823,30.7661,30.7742,12900.0
2012-07-13 14:15:00,38.1,38.11,38.1,38.11,9600.0,30.7661,30.7742,30.7661,30.7742,9600.0
2012-07-13 14:20:00,38.1,38.11,38.09,38.1,25000.0,30.7661,30.7742,30.758,30.7661,25000.0
2012-07-13 14:25:00,38.09,38.1,38.09,38.09,10000.0,30.758,30.7661,30.758,30.758,10000.0
2012-07-13 14:30:00,38.09,38.12,38.09,38.11,64300.0,30.758,30.7823,30.758,30.7742,64300.0
2012-07-13 14:35:00,38.12,38.12,38.08,38.09,37400.0,30.7823,30.7823,30.75,30.758,37400.0
2012-07-13 14:40:00,38.09,38.11,38.08,38.1,45300.0,30.758,30.7742,30.75,30.7661,45300.0
2012-07-13 14:45:00,38.1,38.1,38.09,38.09,19900.0,30.7661,30.7661,30.758,30.758,19900.0
2012-07-13 14:50:00,38.09,38.11,38.09,38.11,28700.0,30.758,30.7742,30.758,30.7742,28700.0
2012-07-13 14:55:00,38.11,38.11,38.1,38.11,20000.0,30.7742,30.7742,30.7661,30.7742,20000.0
2012-07-13 15:00:00,38.11,38.17,38.11,38.16,179700.0,30.7742,30.8226,30.7742,30.8146,179700.0
2012-07-13 15:05:00,38.16,38.17,38.14,38.16,47600.0,30.8146,30.8226,30.7984,30.8146,47600.0
2012-07-13 15:10:00,38.16,38.19,38.16,38.17,66900.0,30.8146,30.8388,30.8146,30.8226,66900.0
2012-07-13 15:15:00,38.18,38.18,38.15,38.15,43500.0,30.8307,30.8307,30.8065,30.8065,43500.0
2012-07-13 15:20:00,38.16,38.17,38.15,38.16,39900.0,30.8146,30.8226,30.8065,30.8146,39900.0
2012-07-13 15:25:00,38.16,38.16,38.12,38.14,72700.0,30.8146,30.8146,30.7823,30.7984,72700.0
2012-07-13 15:30:00,38.13,38.14,38.11,38.11,64100.0,30.7903,30.7984,30.7742,30.7742,64100.0
2012-07-13 15:35:00,38.11,38.12,38.1,38.11,45600.0,30.7742,30.7823,30.7661,30.7742,45600.0
2012-07-13 15:40:00,38.1,38.14,38.1,38.14,152800.0,30.7661,30.7984,30.7661,30.7984,152800.0
2012-07-13 15:45:00,38.13,38.14,38.1,38.12,219500.0,30.7903,30.7984,30.7661,30.7823,219500.0
2012-07-13 15:50:00,38.12,38.15,38.09,38.15,324200.0,30.7823,30.8065,30.758,30.8065,324200.0
2012-07-13 15:55:00,38.14,38.16,38.13,38.13,435600.0,30.7984,30.8146,30.7903,30.7903,435600.0
2012-07-16 09:30:00,38.09,38.11,38.04,38.05,199300.0,30.758,30.7742,30.7177,30.7257,199300.0
2012-07-16 09:35:00,38.05,38.08,38.04,38.08,41400.0,30.7257,30.75,30.7177,30.75,41400.0
2012-07-16 09:40:00,38.07,38.09,38.05,38.07,60800.0,30.7419,30.758,30.7257,30.7419,60800.0
2012-07-16 09:45:00,38.07,38.07,38.06,38.07,13400.0,30.7419,30.7419,30.7338,30.7419,13400.0
2012-07-16 09:50:00,38.06,38.08,38.05,38.06,20600.0,30.7338,30.75,30.7257,30.7338,20600.0
2012-07-16 09:55:00,38.07,38.07,38.02,38.03,22500.0,30.7419,30.7419,30.7015,30.7096,22500.0
2012-07-16 10:00:00,38.03,38.06,38.03,38.04,45300.0,30.7096,30.7338,30.7096,30.7177,45300.0
2012-07-16 10:05:00,38.04,38.04,38.02,38.03,45700.0,30.7177,30.7177,30.7015,30.7096,45700.0
2012-07-16 10:10:00,38.02,38.04,38.01,38.01,15700.0,30.7015,30.7177,30.6934,30.6934,15700.0
2012-07-16 10:15:00,38.02,38.03,38.0,38.02,20700.0,30.7015,30.7096,30.6854,30.7015,20700.0
2012-07-16 10:20:00,38.03,38.03,38.02,38.02,15100.0,30.7096,30.7096,30.7015,30.7015,15100.0
2012-07-16 10:25:00,38.02,38.05,38.01,38.05,32700.0,30.7015,30.7257,30.6934,30.7257,32700.0
2012-07-16 10:30:00,38.05,38.07,38.04,38.07,19300.0,30.7257,30.7419,30.7177,30.7419,19300.0
2012-07-16 10:35:00,38.07,38.12,38.07,38.11,25700.0,30.7419,30.7823,30.7419,30.7742,25700.0
2012-07-16 10:40:00,38.11,38.13,38.1,38.13,28800.0,30.7742,30.7903,30.7661,30.7903,28800.0
2012-07-16 10:45:00,38.13,38.15,38.13,38.14,156600.0,30.7903,30.8065,30.7903,30.7984,156600.0
2012-07-16 10:50:00,38.13,38.14,38.13,38.13,10100.0,30.7903,30.7984,30.7903,30.7903,10100.0
2012-07-16 10:55:00,38.13,38.14,38.11,38.12,41500.0,30.7903,30.7984,30.7742,30.7823,41500.0
2012-07-16 11:00:00,38.11,38.14,38.11,38.13,19400.0,30.7742,30.7984,30.7742,30.7903,19400.0
2012-07-16 11:05:00,38.12,38.13,38.12,38.13,16800.0,30.7823,30.7903,30.7823,30.7903,16800.0
2012-07-16 11:10:00,38.14,38.21,38.14,38.21,26600.0,30.7984,30.8549,30.7984,30.8549,26600.0
2012-07-16 11:15:00,38.21,38.24,38.21,38.23,186400.0,30.8549,30.8792,30.8549,30.8711,186400.0
2012-07-16 11:20:00,38.23,38.23,38.22,38.23,23400.0,30.8711,30.8711,30.863,30.8711,23400.0
2012-07-16 11:25:00,38.22,38.23,38.21,38.21,96500.0,30.863,30.8711,30.8549,30.8549,96500.0
2012-07-16 11:30:00,38.21,38.21,38.18,38.19,29200.0,30.8549,30.8549,30.8307,30.8388,29200.0
2012-07-16 11:35:00,38.19,38.2,38.18,38.2,21300.0,30.8388,30.8469,30.8307,30.8469,21300.0
2012-07-16 11:40:00,38.2,38.2,38.16,38.18,30800.0,30.8469,30.8469,30.8146,30.8307,30800.0
2012-07-16 11:45:00,38.17,38.19,38.16,38.18,33700.0,30.8226,30.8388,30.8146,30.8307,33700.0
2012-07-16 11:50:00,38.18,38.19,38.16,38.19,14800.0,30.8307,30.8388,30.8146,30.8388,14800.0
2012-07-16 11:55:00,38.19,38.19,38.16,38.18,35200.0,30.8388,30.8388,30.8146,30.8307,35200.0
2012-07-16 12:00:00,38.18,38.19,38.17,38.19,13200.0,30.8307,30.8388,30.8226,30.8388,13200.0
2012-07-16 12:05:00,38.19,38.2,38.19,38.19,17100.0,30.8388,30.8469,30.8388,30.8388,17100.0
2012-07-16 12:10:00,38.19,38.19,38.18,38.19,48900.0,30.8388,30.8388,30.8307,30.8388,48900.0
2012-07-16 12:15:00,38.19,38.19,38.16,38.16,23600.0,30.8388,30.8388,30.8146,30.8146,23600.0
2012-07-16 12:20:00,38.16,38.16,38.15,38.15,9900.0,30.8146,30.8146,30.8065,30.8065,9900.0
2012-07-16 12:25:00,38.15,38.16,38.14,38.15,22100.0,30.8065,30.8146,30.7984,30.8065,22100.0
2012-07-16 12:30:00,38.15,38.18,38.14,38.18,46300.0,30.8065,30.8307,30.7984,30.8307,46300.0
2012-07-16 12:35:00,38.18,38.18,38.13,38.14,52000.0,30.8307,30.8307,30.7903,30.7984,52000.0
2012-07-16 12:40:00,38.14,38.15,38.13,38.14,20600.0,30.7984,30.8065,30.7903,30.7984,20600.0
2012-07-16 12:45:00,38.14,38.15,38.13,38.15,11700.0,30.7984,30.8065,30.7903,30.8065,11700.0
2012-07-16 12:50:00,38.15,38.15,38.14,38.15,21100.0,30.8065,30.8065,30.7984,30.8065,21100.0
2012-07-16 12:55:00,38.15,38.17,38.15,38.16,18800.0,30.8065,30.8226,30.8065,30.8146,18800.0
2012-07-16 13:00:00,38.16,38.18,38.16,38.16,25000.0,30.8146,30.8307,30.8146,30.8146,25000.0
2012-07-16 13:05:00,38.16,38.16,38.15,38.15,6200.0,30.8146,30.8146,30.8065,30.8065,6200.0
2012-07-16 13:10:00,38.16,38.16,38.14,38.14,46400.0,30.8146,30.8146,30.7984,30.7984,46400.0
2012-07-16 13:15:00,38.14,38.15,38.11,38.14,20400.0,30.7984,30.8065,30.7742,30.7984,20400.0
2012-07-16 13:20:00,38.13,38.14,38.12,38.13,36600.0,30.7903,30.7984,30.7823,30.7903,36600.0
2012-07-16 13:25:00,38.14,38.16,38.14,38.16,14300.0,30.7984,30.8146,30.7984,30.8146,14300.0
2012-07-16 13:30:00,38.16,38.17,38.15,38.15,17500.0,30.8146,30.8226,30.8065,30.8065,17500.0
2012-07-16 13:35:00,38.16,38.17,38.15,38.16,11500.0,30.8146,30.8226,30.8065,30.8146,11500.0
2012-07-16 13:40:00,38.16,38.16,38.15,38.15,10200.0,30.8146,30.8146,30.8065,30.8065,10200.0
2012-07-16 13:45:00,38.16,38.18,38.15,38.16,37400.0,30.8146,30.8307,30.8065,30.8146,37400.0
2012-07-16 13:50:00,38.16,38.18,38.16,38.17,15800.0,30.8146,30.8307,30.8146,30.8226,15800.0
2012-07-16 13:55:00,38.18,38.18,38.16,38.16,23600.0,30.8307,30.8307,30.8146,30.8146,23600.0
2012-07-16 14:00:00,38.16,38.19,38.16,38.17,52300.0,30.8146,30.8388,30.8146,30.8226,52300.0
2012-07-16 14:05:00,38.17,38.2,38.16,38.19,28900.0,30.8226,30.8469,30.8146,30.8388,28900.0
2012-07-16 14:10:00,38.19,38.2,38.19,38.2,6600.0,30.8388,30.8469,30.8388,30.8469,6600.0
2012-07-16 14:15:00,38.2,38.23,38.19,38.22,33900.0,30.8469,30.8711,30.8388,30.863,33900.0
2012-07-16 14:20:00,38.22,38.22,38.21,38.22,9500.0,30.863,30.863,30.8549,30.863,9500.0
2012-07-16 14:25:00,38.22,38.23,38.21,38.22,24000.0,30.863,30.8711,30.8549,30.863,24000.0
2012-07-16 14:30:00,38.22,38.23,38.21,38.21,33600.0,30.863,30.8711,30.8549,30.8549,33600.0
2012-07-16 14:35:00,38.2,38.22,38.2,38.2,26000.0,30.8469,30.863,30.8469,30.8469,26000.0
2012-07-16 14:40:00,38.2,38.21,38.19,38.19,16500.0,30.8469,30.8549,30.8388,30.8388,16500.0
2012-07-16 14:45:00,38.2,38.2,38.19,38.2,15100.0,30.8469,30.8469,30.8388,30.8469,15100.0
2012-07-16 14:50:00,38.2,38.21,38.18,38.19,41900.0,30.8469,30.8549,30.8307,30.8388,41900.0
2012-07-16 14:55:00,38.19,38.2,38.17,38.17,30200.0,30.8388,30.8469,30.8226,30.8226,30200.0
2012-07-16 15:00:00,38.18,38.19,38.16,38.19,35900.0,30.8307,30.8388,30.8146,30.8388,35900.0
2012-07-16 15:05:00,38.19,38.19,38.18,38.19,13100.0,30.8388,30.8388,30.8307,30.8388,13100.0
2012-07-16 15:10:00,38.19,38.2,38.18,38.2,44500.0,30.8388,30.8469,30.8307,30.8469,44500.0
2012-07-16 15:15:00,38.2,38.2,38.19,38.2,21500.0,30.8469,30.8469,30.8388,30.8469,21500.0
2012-07-16 15:20:00,38.2,38.21,38.19,38.2,34100.0,30.8469,30.8549,30.8388,30.8469,34100.0
2012-07-16 15:25:00,38.2,38.21,38.19,38.21,50300.0,30.8469,30.8549,30.8388,30.8549,50300.0
2012-07-16 15:30:00,38.2,38.22,38.18,38.22,101100.0,30.8469,30.863,30.8307,30.863,101100.0
2012-07-16 15:35:00,38.22,38.22,38.17,38.17,35300.0,30.863,30.863,30.8226,30.8226,35300.0
2012-07-16 15:40:00,38.18,38.18,38.14,38.16,141600.0,30.8307,30.8307,30.7984,30.8146,141600.0
2012-07-16 15:45:00,38.16,38.18,38.15,38.16,107500.0,30.8146,30.8307,30.8065,30.8146,107500.0
2012-07-16 15:50:00,38.17,38.18,38.16,38.18,77300.0,30.8226,30.8307,30.8146,30.8307,77300.0
2012-07-16 15:55:00,38.18,38.2,38.14,38.19,495800.0,30.8307,30.8469,30.7984,30.8388,495800.0
2012-07-17 09:30:00,38.29,38.34,38.23,38.34,122500.0,30.9195,30.9599,30.8711,30.9599,122500.0
2012-07-17 09:35:00,38.35,38.36,38.33,38.33,41100.0,30.968,30.9761,30.9518,30.9518,41100.0
2012-07-17 09:40:00,38.33,38.33,38.28,38.29,442400.0,30.9518,30.9518,30.9115,30.9195,442400.0
2012-07-17 09:45:00,38.29,38.31,38.28,38.29,29800.0,30.9195,30.9357,30.9115,30.9195,29800.0
2012-07-17 09:50:00,38.29,38.31,38.28,38.28,17800.0,30.9195,30.9357,30.9115,30.9115,17800.0
2012-07-17 09:55:00,38.29,38.34,38.29,38.32,52500.0,30.9195,30.9599,30.9195,30.9438,52500.0
2012-07-17 10:00:00,38.32,38.32,38.19,38.21,288500.0,30.9438,30.9438,30.8388,30.8549,288500.0
2012-07-17 10:05:00,38.21,38.22,38.17,38.2,43900.0,30.8549,30.863,30.8226,30.8469,43900.0
2012-07-17 10:10:00,38.2,38.24,38.18,38.24,27900.0,30.8469,30.8792,30.8307,30.8792,27900.0
2012-07-17 10:15:00,38.24,38.25,38.21,38.22,33600.0,30.8792,30.8872,30.8549,30.863,33600.0
2012-07-17 10:20:00,38.22,38.28,38.2,38.28,38900.0,30.863,30.9115,30.8469,30.9115,38900.0
2012-07-17 10:25:00,38.28,38.31,38.26,38.27,113000.0,30.9115,30.9357,30.8953,30.9034,113000.0
2012-07-17 10:30:00,38.27,38.27,38.24,38.25,47000.0,30.9034,30.9034,30.8792,30.8872,47000.0
2012-07-17 10:35:00,38.24,38.24,38.15,38.15,35000.0,30.8792,30.8792,30.8065,30.8065,35000.0
2012-07-17 10:40:00,38.15,38.17,38.12,38.15,259300.0,30.8065,30.8226,30.7823,30.8065,259300.0
2012-07-17 10:45:00,38.14,38.15,38.12,38.14,20000.0,30.7984,30.8065,30.7823,30.7984,20000.0
2012-07-17 10:50:00,38.15,38.18,38.14,38.17,47700.0,30.8065,30.8307,30.7984,30.8226,47700.0
2012-07-17 10:55:00,38.17,38.18,38.15,38.16,29600.0,30.8226,30.8307,30.8065,30.8146,29600.0
2012-07-17 11:00:00,38.16,38.19,38.16,38.18,18300.0,30.8146,30.8388,30.8146,30.8307,18300.0
2012-07-17 11:05:00,38.19,38.25,38.19,38.24,34000.0,30.8388,30.8872,30.8388,30.8792,34000.0
2012-07-17 11:10:00,38.24,38.27,38.23,38.25,28600.0,30.8792,30.9034,30.8711,30.8872,28600.0
2012-07-17 11:15:00,38.25,38.26,38.25,38.25,105400.0,30.8872,30.8953,30.8872,30.8872,105400.0
2012-07-17 11:20:00,38.26,38.28,38.25,38.26,43600.0,30.8953,30.9115,30.8872,30.8953,43600.0
2012-07-17 11:25:00,38.26,38.28,38.26,38.27,22300.0,30.8953,30.9115,30.8953,30.9034,22300.0
2012-07-17 11:30:00,38.28,38.3,38.28,38.29,57800.0,30.9115,30.9276,30.9115,30.9195,57800.0
2012-07-17 11:35:00,38.29,38.35,38.29,38.35,79500.0,30.9195,30.968,30.9195,30.968,79500.0
2012-07-17 11:40:00,38.35,38.36,38.34,38.36,95400.0,30.968,30.9761,30.9599,30.9761,95400.0
2012-07-17 11:45:00,38.36,38.38,38.35,38.37,63700.0,30.9761,30.9922,30.968,30.9841,63700.0
2012-07-17 11:50:00,38.37,38.38,38.36,38.37,11200.0,30.9841,30.9922,30.9761,30.9841,11200.0
2012-07-17 11:55:00,38.36,38.42,38.36,38.42,61200.0,30.9761,31.0245,30.9761,31.0245,61200.0
2012-07-17 12:00:00,38.43,38.46,38.43,38.45,56200.0,31.0326,31.0568,31.0326,31.0487,56200.0
2012-07-17 12:05:00,38.45,38.47,38.44,38.44,32700.0,31.0487,31.0649,31.0407,31.0407,32700.0
2012-07-17 12:10:00,38.44,38.45,38.44,38.44,14800.0,31.0407,31.0487,31.0407,31.0407,14800.0
2012-07-17 12:15:00,38.45,38.48,38.45,38.48,15800.0,31.0487,31.073,31.0487,31.073,15800.0
2012-07-17 12:20:00,38.48,38.52,38.48,38.52,56800.0,31.073,31.1053,31.073,31.1053,56800.0
2012-07-17 12:25:00,38.51,38.54,38.51,38.54,23100.0,31.0972,31.1214,31.0972,31.1214,23100.0
2012-07-17 12:30:00,38.54,38.58,38.54,38.57,33300.0,31.1214,31.1537,31.1214,31.1456,33300.0
2012-07-17 12:35:00,38.57,38.57,38.54,38.54,38800.0,31.1456,31.1456,31.1214,31.1214,38800.0
2012-07-17 12:40:00,38.54,38.56,38.53,38.55,222400.0,31.1214,31.1376,31.1133,31.1295,222400.0
2012-07-17 12:45:00,38.56,38.58,38.55,38.57,146300.0,31.1376,31.1537,31.1295,31.1456,146300.0
2012-07-17 12:50:00,38.57,38.58,38.56,38.57,22000.0,31.1456,31.1537,31.1376,31.1456,22000.0
2012-07-17 12:55:00,38.57,38.57,38.54,38.54,15200.0,31.1456,31.1456,31.1214,31.1214,15200.0
2012-07-17 13:00:00,38.54,38.56,38.53,38.55,96500.0,31.1214,31.1376,31.1133,31.1295,96500.0
2012-07-17 13:05:00,38.55,38.56,38.54,38.56,12500.0,31.1295,31.1376,31.1214,31.1376,12500.0
2012-07-17 13:10:00,38.55,38.58,38.55,38.57,35800.0,31.1295,31.1537,31.1295,31.1456,35800.0
2012-07-17 13:15:00,38.57,38.6,38.57,38.6,257800.0,31.1456,31.1699,31.1456,31.1699,257800.0
2012-07-17 13:20:00,38.6,38.64,38.58,38.64,28100.0,31.1699,31.2022,31.1537,31.2022,28100.0
2012-07-17 13:25:00,38.64,38.68,38.64,38.66,143700.0,31.2022,31.2345,31.2022,31.2183,143700.0
2012-07-17 13:30:00,38.67,38.7,38.66,38.69,67500.0,31.2264,31.2506,31.2183,31.2425,67500.0
2012-07-17 13:35:00,38.69,38.7,38.68,38.68,53000.0,31.2425,31.2506,31.2345,31.2345,53000.0
2012-07-17 13:40:00,38.69,38.71,38.68,38.69,37600.0,31.2425,31.2587,31.2345,31.2425,37600.0
2012-07-17 13:45:00,38.68,38.68,38.66,38.67,14400.0,31.2345,31.2345,31.2183,31.2264,14400.0
2012-07-17 13:50:00,38.67,38.67,38.66,38.67,7100.0,31.2264,31.2264,31.2183,31.2264,7100.0
2012-07-17 13:55:00,38.67,38.68,38.66,38.67,41000.0,31.2264,31.2345,31.2183,31.2264,41000.0
2012-07-17 14:00:00,38.67,38.68,38.66,38.68,27700.0,31.2264,31.2345,31.2183,31.2345,27700.0
2012-07-17 14:05:00,38.69,38.69,38.67,38.69,30000.0,31.2425,31.2425,31.2264,31.2425,30000.0
2012-07-17 14:10:00,38.69,38.72,38.68,38.72,27300.0,31.2425,31.2668,31.2345,31.2668,27300.0
2012-07-17 14:15:00,38.72,38.72,38.7,38.7,66900.0,31.2668,31.2668,31.2506,31.2506,66900.0
2012-07-17 14:20:00,38.71,38.73,38.71,38.73,50400.0,31.2587,31.2748,31.2587,31.2748,50400.0
2012-07-17 14:25:00,38.72,38.73,38.7,38.73,36800.0,31.2668,31.2748,31.2506,31.2748,36800.0
2012-07-17 14:30:00,38.73,38.74,38.73,38.73,23100.0,31.2748,31.2829,31.2748,31.2748,23100.0
2012-07-17 14:35:00,38.74,38.74,38.7,38.7,27500.0,31.2829,31.2829,31.2506,31.2506,27500.0
2012-07-17 14:40:00,38.7,38.73,38.7,38.73,31400.0,31.2506,31.2748,31.2506,31.2748,31400.0
2012-07-17 14:45:00,38.73,38.75,38.72,38.74,33500.0,31.2748,31.291,31.2668,31.2829,33500.0
2012-07-17 14:50:00,38.75,38.76,38.74,38.74,21000.0,31.291,31.2991,31.2829,31.2829,21000.0
2012-07-17 14:55:00,38.75,38.77,38.74,38.75,56100.0,31.291,31.3071,31.2829,31.291,56100.0
2012-07-17 15:00:00,38.75,38.75,38.72,38.72,40500.0,31.291,31.291,31.2668,31.2668,40500.0
2012-07-17 15:05:00,38.72,38.72,38.69,38.7,37500.0,31.2668,31.2668,31.2425,31.2506,37500.0
2012-07-17 15:10:00,38.7,38.71,38.69,38.69,39700.0,31.2506,31.2587,31.2425,31.2425,39700.0
2012-07-17 15:15:00,38.69,38.72,38.69,38.72,17300.0,31.2425,31.2668,31.2425,31.2668,17300.0
2012-07-17 15:20:00,38.71,38.72,38.7,38.7,25900.0,31.2587,31.2668,31.2506,31.2506,25900.0
2012-07-17 15:25:00,38.7,38.71,38.68,38.68,34200.0,31.2506,31.2587,31.2345,31.2345,34200.0
2012-07-17 15:30:00,38.69,38.69,38.67,38.69,87200.0,31.2425,31.2425,31.2264,31.2425,87200.0
2012-07-17 15:35:00,38.68,38.69,38.63,38.65,103600.0,31.2345,31.2425,31.1941,31.2102,103600.0
2012-07-17 15:40:00,38.65,38.67,38.64,38.66,116000.0,31.2102,31.2264,31.2022,31.2183,116000.0
2012-07-17 15:45:00,38.66,38.7,38.65,38.68,143500.0,31.2183,31.2506,31.2102,31.2345,143500.0
2012-07-17 15:50:00,38.69,38.7,38.66,38.67,223700.0,31.2425,31.2506,31.2183,31.2264,223700.0
2012-07-17 15:55:00,38.67,38.69,38.67,38.69,911400.0,31.2264,31.2425,31.2264,31.2425,911400.0
2012-07-18 09:30:00,38.55,38.56,38.44,38.51,120000.0,31.1295,31.1376,31.0407,31.0972,120000.0
2012-07-18 09:35:00,38.51,38.57,38.51,38.56,47200.0,31.0972,31.1456,31.0972,31.1376,47200.0
2012-07-18 09:40:00,38.56,38.58,38.54,38.54,37000.0,31.1376,31.1537,31.1214,31.1214,37000.0
2012-07-18 09:45:00,38.54,38.58,38.54,38.58,50400.0,31.1214,31.1537,31.1214,31.1537,50400.0
2012-07-18 09:50:00,38.58,38.63,38.57,38.63,37100.0,31.1537,31.1941,31.1456,31.1941,37100.0
2012-07-18 09:55:00,38.63,38.69,38.63,38.68,45400.0,31.1941,31.2425,31.1941,31.2345,45400.0
2012-07-18 10:00:00,38.68,38.77,38.65,38.75,197700.0,31.2345,31.3071,31.2102,31.291,197700.0
2012-07-18 10:05:00,38.76,38.76,38.71,38.72,108700.0,31.2991,31.2991,31.2587,31.2668,108700.0
2012-07-18 10:10:00,38.72,38.75,38.71,38.72,54800.0,31.2668,31.291,31.2587,31.2668,54800.0
2012-07-18 10:15:00,38.73,38.73,38.7,38.71,18400.0,31.2748,31.2748,31.2506,31.2587,18400.0
2012-07-18 10:20:00,38.71,38.71,38.69,38.71,25000.0,31.2587,31.2587,31.2425,31.2587,25000.0
2012-07-18 10:25:00,38.71,38.72,38.71,38.72,8400.0,31.2587,31.2668,31.2587,31.2668,8400.0
2012-07-18 10:30:00,38.71,38.72,38.68,38.7,142700.0,31.2587,31.2668,31.2345,31.2506,142700.0
2012-07-18 10:35:00,38.7,38.73,38.7,38.72,85000.0,31.2506,31.2748,31.2506,31.2668,85000.0
2012-07-18 10:40:00,38.72,38.75,38.71,38.75,24900.0,31.2668,31.291,31.2587,31.291,24900.0
2012-07-18 10:45:00,38.76,38.79,38.75,38.78,33800.0,31.2991,31.3233,31.291,31.3152,33800.0
2012-07-18 10:50:00,38.77,38.79,38.76,38.78,40000.0,31.3071,31.3233,31.2991,31.3152,40000.0
2012-07-18 10:55:00,38.78,38.78,38.77,38.78,42100.0,31.3152,31.3152,31.3071,31.3152,42100.0
2012-07-18 11:00:00,38.78,38.78,38.75,38.75,35600.0,31.3152,31.3152,31.291,31.291,35600.0
2012-07-18 11:05:00,38.74,38.75,38.71,38.71,242300.0,31.2829,31.291,31.2587,31.2587,242300.0
2012-07-18 11:10:00,38.71,38.73,38.7,38.7,33600.0,31.2587,31.2748,31.2506,31.2506,33600.0
2012-07-18 11:15:00,38.71,38.72,38.7,38.72,15700.0,31.2587,31.2668,31.2506,31.2668,15700.0
2012-07-18 11:20:00,38.72,38.72,38.71,38.71,17600.0,31.2668,31.2668,31.2587,31.2587,17600.0
2012-07-18 11:25:00,38.72,38.72,38.71,38.71,15300.0,31.2668,31.2668,31.2587,31.2587,15300.0
2012-07-18 11:30:00,38.72,38.77,38.71,38.76,158300.0,31.2668,31.3071,31.2587,31.2991,158300.0
2012-07-18 11:35:00,38.75,38.77,38.75,38.76,36900.0,31.291,31.3071,31.291,31.2991,36900.0
2012-07-18 11:40:00,38.76,38.77,38.75,38.76,25200.0,31.2991,31.3071,31.291,31.2991,25200.0
2012-07-18 11:45:00,38.75,38.76,38.74,38.75,27700.0,31.291,31.2991,31.2829,31.291,27700.0
2012-07-18 11:50:00,38.75,38.77,38.74,38.75,81000.0,31.291,31.3071,31.2829,31.291,81000.0
2012-07-18 11:55:00,38.75,38.75,38.74,38.74,28100.0,31.291,31.291,31.2829,31.2829,28100.0
2012-07-18 12:00:00,38.74,38.75,38.73,38.75,18400.0,31.2829,31.291,31.2748,31.291,18400.0
2012-07-18 12:05:00,38.75,38.79,38.75,38.79,26500.0,31.291,31.3233,31.291,31.3233,26500.0
2012-07-18 12:10:00,38.79,38.8,38.79,38.8,12700.0,31.3233,31.3314,31.3233,31.3314,12700.0
2012-07-18 12:15:00,38.79,38.8,38.79,38.79,22500.0,31.3233,31.3314,31.3233,31.3233,22500.0
2012-07-18 12:20:00,38.79,38.81,38.78,38.8,59000.0,31.3233,31.3394,31.3152,31.3314,59000.0
2012-07-18 12:25:00,38.8,38.8,38.78,38.79,18100.0,31.3314,31.3314,31.3152,31.3233,18100.0
2012-07-18 12:30:00,38.79,38.82,38.79,38.82,19300.0,31.3233,31.3475,31.3233,31.3475,19300.0
2012-07-18 12:35:00,38.82,38.82,38.81,38.82,7100.0,31.3475,31.3475,31.3394,31.3475,7100.0
2012-07-18 12:40:00,38.82,38.83,38.82,38.83,19000.0,31.3475,31.3556,31.3475,31.3556,19000.0
2012-07-18 12:45:00,38.82,38.84,38.82,38.82,14400.0,31.3475,31.3637,31.3475,31.3475,14400.0
2012-07-18 12:50:00,38.83,38.84,38.83,38.84,11300.0,31.3556,31.3637,31.3556,31.3637,11300.0
2012-07-18 12:55:00,38.84,38.84,38.83,38.83,13600.0,31.3637,31.3637,31.3556,31.3556,13600.0
2012-07-18 13:00:00,38.83,38.83,38.82,38.83,12200.0,31.3556,31.3556,31.3475,31.3556,12200.0
2012-07-18 13:05:00,38.82,38.83,38.81,38.82,22800.0,31.3475,31.3556,31.3394,31.3475,22800.0
2012-07-18 13:10:00,38.82,38.82,38.81,38.82,13300.0,31.3475,31.3475,31.3394,31.3475,13300.0
2012-07-18 13:15:00,38.82,38.82,38.81,38.82,25400.0,31.3475,31.3475,31.3394,31.3475,25400.0
2012-07-18 13:20:00,38.81,38.82,38.81,38.81,9700.0,31.3394,31.3475,31.3394,31.3394,9700.0
2012-07-18 13:25:00,38.82,38.83,38.81,38.83,119300.0,31.3475,31.3556,31.3394,31.3556,119300.0
2012-07-18 13:30:00,38.83,38.83,38.79,38.79,85800.0,31.3556,31.3556,31.3233,31.3233,85800.0
2012-07-18 13:35:00,38.79,38.79,38.77,38.78,4700.0,31.3233,31.3233,31.3071,31.3152,4700.0
2012-07-18 13:40:00,38.78,38.79,38.76,38.78,77900.0,31.3152,31.3233,31.2991,31.3152,77900.0
2012-07-18 13:45:00,38.78,38.79,38.78,38.79,5300.0,31.3152,31.3233,31.3152,31.3233,5300.0
2012-07-18 13:50:00,38.79,38.79,38.76,38.78,70100.0,31.3233,31.3233,31.2991,31.3152,70100.0
2012-07-18 13:55:00,38.77,38.78,38.76,38.77,78800.0,31.3071,31.3152,31.2991,31.3071,78800.0
2012-07-18 14:00:00,38.76,38.79,38.75,38.79,16700.0,31.2991,31.3233,31.291,31.3233,16700.0
2012-07-18 14:05:00,38.79,38.8,38.78,38.78,7600.0,31.3233,31.3314,31.3152,31.3152,7600.0
2012-07-18 14:10:00,38.79,38.8,38.78,38.79,18300.0,31.3233,31.3314,31.3152,31.3233,18300.0
2012-07-18 14:15:00,38.78,38.8,38.78,38.8,11000.0,31.3152,31.3314,31.3152,31.3314,11000.0
2012-07-18 14:20:00,38.8,38.82,38.8,38.82,57300.0,31.3314,31.3475,31.3314,31.3475,57300.0
2012-07-18 14:25:00,38.82,38.82,38.79,38.81,17900.0,31.3475,31.3475,31.3233,31.3394,17900.0
2012-07-18 14:30:00,38.8,38.8,38.78,38.8,38200.0,31.3314,31.3314,31.3152,31.3314,38200.0
2012-07-18 14:35:00,38.8,38.8,38.77,38.78,111800.0,31.3314,31.3314,31.3071,31.3152,111800.0
2012-07-18 14:40:00,38.78,38.79,38.73,38.75,33700.0,31.3152,31.3233,31.2748,31.291,33700.0
2012-07-18 14:45:00,38.75,38.76,38.73,38.74,18100.0,31.291,31.2991,31.2748,31.2829,18100.0
2012-07-18 14:50:00,38.74,38.74,38.72,38.73,51100.0,31.2829,31.2829,31.2668,31.2748,51100.0
2012-07-18 14:55:00,38.73,38.74,38.72,38.74,11400.0,31.2748,31.2829,31.2668,31.2829,11400.0
2012-07-18 15:00:00,38.74,38.75,38.73,38.75,200100.0,31.2829,31.291,31.2748,31.291,200100.0
2012-07-18 15:05:00,38.75,38.75,38.73,38.73,191200.0,31.291,31.291,31.2748,31.2748,191200.0
2012-07-18 15:10:00,38.73,38.75,38.72,38.74,23400.0,31.2748,31.291,31.2668,31.2829,23400.0
2012-07-18 15:15:00,38.74,38.77,38.73,38.77,58600.0,31.2829,31.3071,31.2748,31.3071,58600.0
2012-07-18 15:20:00,38.77,38.81,38.77,38.78,85200.0,31.3071,31.3394,31.3071,31.3152,85200.0
2012-07-18 15:25:00,38.78,38.8,38.76,38.78,37300.0,31.3152,31.3314,31.2991,31.3152,37300.0
2012-07-18 15:30:00,38.77,38.79,38.77,38.77,13600.0,31.3071,31.3233,31.3071,31.3071,13600.0
2012-07-18 15:35:00,38.78,38.79,38.76,38.77,39400.0,31.3152,31.3233,31.2991,31.3071,39400.0
2012-07-18 15:40:00,38.77,38.79,38.77,38.79,28400.0,31.3071,31.3233,31.3071,31.3233,28400.0
2012-07-18 15:45:00,38.78,38.79,38.74,38.76,136200.0,31.3152,31.3233,31.2829,31.2991,136200.0
2012-07-18 15:50:00,38.76,38.77,38.73,38.75,113400.0,31.2991,31.3071,31.2748,31.291,113400.0
2012-07-18 15:55:00,38.75,38.77,38.74,38.76,647000.0,31.291,31.3071,31.2829,31.2991,647000.0
2012-07-19 09:30:00,38.79,38.84,38.74,38.78,238200.0,31.3233,31.3637,31.2829,31.3152,238200.0
2012-07-19 09:35:00,38.79,38.79,38.75,38.78,227000.0,31.3233,31.3233,31.291,31.3152,227000.0
2012-07-19 09:40:00,38.77,38.82,38.77,38.81,74900.0,31.3071,31.3475,31.3071,31.3394,74900.0
2012-07-19 09:45:00,38.81,38.81,38.75,38.75,148900.0,31.3394,31.3394,31.291,31.291,148900.0
2012-07-19 09:50:00,38.75,38.76,38.73,38.76,55300.0,31.291,31.2991,31.2748,31.2991,55300.0
2012-07-19 09:55:00,38.75,38.75,38.71,38.75,133800.0,31.291,31.291,31.2587,31.291,133800.0
2012-07-19 10:00:00,38.73,38.73,38.64,38.68,125200.0,31.2748,31.2748,31.2022,31.2345,125200.0
2012-07-19 10:05:00,38.68,38.69,38.66,38.66,61200.0,31.2345,31.2425,31.2183,31.2183,61200.0
2012-07-19 10:10:00,38.65,38.66,38.6,38.61,45300.0,31.2102,31.2183,31.1699,31.1779,45300.0
2012-07-19 10:15:00,38.62,38.62,38.59,38.61,31600.0,31.186,31.186,31.1618,31.1779,31600.0
2012-07-19 10:20:00,38.62,38.64,38.61,38.62,95400.0,31.186,31.2022,31.1779,31.186,95400.0
2012-07-19 10:25:00,38.62,38.63,38.61,38.61,41700.0,31.186,31.1941,31.1779,31.1779,41700.0
2012-07-19 10:30:00,38.61,38.61,38.57,38.57,65300.0,31.1779,31.1779,31.1456,31.1456,65300.0
2012-07-19 10:35:00,38.58,38.58,38.52,38.54,259300.0,31.1537,31.1537,31.1053,31.1214,259300.0
2012-07-19 10:40:00,38.55,38.6,38.54,38.59,30500.0,31.1295,31.1699,31.1214,31.1618,30500.0
2012-07-19 10:45:00,38.59,38.62,38.59,38.61,63300.0,31.1618,31.186,31.1618,31.1779,63300.0
2012-07-19 10:50:00,38.61,38.65,38.61,38.64,36900.0,31.1779,31.2102,31.1779,31.2022,36900.0
2012-07-19 10:55:00,38.63,38.66,38.63,38.64,15400.0,31.1941,31.2183,31.1941,31.2022,15400.0
2012-07-19 11:00:00,38.65,38.66,38.64,38.65,45700.0,31.2102,31.2183,31.2022,31.2102,45700.0
2012-07-19 11:05:00,38.65,38.66,38.65,38.66,44300.0,31.2102,31.2183,31.2102,31.2183,44300.0
2012-07-19 11:10:00,38.66,38.66,38.63,38.65,32500.0,31.2183,31.2183,31.1941,31.2102,32500.0
2012-07-19 11:15:00,38.65,38.65,38.63,38.63,22200.0,31.2102,31.2102,31.1941,31.1941,22200.0
2012-07-19 11:20:00,38.63,38.65,38.62,38.63,101500.0,31.1941,31.2102,31.186,31.1941,101500.0
2012-07-19 11:25:00,38.64,38.66,38.64,38.66,85900.0,31.2022,31.2183,31.2022,31.2183,85900.0
2012-07-19 11:30:00,38.66,38.68,38.66,38.67,15800.0,31.2183,31.2345,31.2183,31.2264,15800.0
2012-07-19 11:35:00,38.68,38.71,38.68,38.69,36200.0,31.2345,31.2587,31.2345,31.2425,36200.0
2012-07-19 11:40:00,38.69,38.71,38.69,38.69,56800.0,31.2425,31.2587,31.2425,31.2425,56800.0
2012-07-19 11:45:00,38.68,38.69,38.66,38.67,64400.0,31.2345,31.2425,31.2183,31.2264,64400.0
2012-07-19 11:50:00,38.68,38.71,38.67,38.69,29300.0,31.2345,31.2587,31.2264,31.2425,29300.0
2012-07-19 11:55:00,38.69,38.71,38.69,38.69,33400.0,31.2425,31.2587,31.2425,31.2425,33400.0
2012-07-19 12:00:00,38.7,38.72,38.7,38.72,41500.0,31.2506,31.2668,31.2506,31.2668,41500.0
2012-07-19 12:05:00,38.72,38.72,38.71,38.72,21700.0,31.2668,31.2668,31.2587,31.2668,21700.0
2012-07-19 12:10:00,38.71,38.72,38.7,38.71,65500.0,31.2587,31.2668,31.2506,31.2587,65500.0
2012-07-19 12:15:00,38.72,38.74,38.72,38.73,62200.0,31.2668,31.2829,31.2668,31.2748,62200.0
2012-07-19 12:20:00,38.73,38.74,38.73,38.73,13000.0,31.2748,31.2829,31.2748,31.2748,13000.0
2012-07-19 12:25:00,38.74,38.76,38.74,38.74,37700.0,31.2829,31.2991,31.2829,31.2829,37700.0
2012-07-19 12:30:00,38.75,38.75,38.74,38.75,10100.0,31.291,31.291,31.2829,31.291,10100.0
2012-07-19 12:35:00,38.75,38.77,38.75,38.76,15900.0,31.291,31.3071,31.291,31.2991,15900.0
2012-07-19 12:40:00,38.76,38.78,38.75,38.76,41900.0,31.2991,31.3152,31.291,31.2991,41900.0
2012-07-19 12:45:00,38.76,38.78,38.76,38.76,23900.0,31.2991,31.3152,31.2991,31.2991,23900.0
2012-07-19 12:50:00,38.76,38.76,38.74,38.75,12200.0,31.2991,31.2991,31.2829,31.291,12200.0
2012-07-19 12:55:00,38.75,38.75,38.72,38.72,41700.0,31.291,31.291,31.2668,31.2668,41700.0
2012-07-19 13:00:00,38.72,38.74,38.72,38.73,30300.0,31.2668,31.2829,31.2668,31.2748,30300.0
2012-07-19 13:05:00,38.74,38.75,38.74,38.75,15600.0,31.2829,31.291,31.2829,31.291,15600.0
2012-07-19 13:10:00,38.75,38.75,38.74,38.74,56200.0,31.291,31.291,31.2829,31.2829,56200.0
2012-07-19 13:15:00,38.74,38.75,38.73,38.73,181500.0,31.2829,31.291,31.2748,31.2748,181500.0
2012-07-19 13:20:00,38.73,38.75,38.73,38.74,23400.0,31.2748,31.291,31.2748,31.2829,23400.0
2012-07-19 13:25:00,38.74,38.75,38.71,38.71,23700.0,31.2829,31.291,31.2587,31.2587,23700.0
2012-07-19 13:30:00,38.71,38.71,38.69,38.69,14500.0,31.2587,31.2587,31.2425,31.2425,14500.0
2012-07-19 13:35:00,38.69,38.7,38.67,38.68,14800.0,31.2425,31.2506,31.2264,31.2345,14800.0
2012-07-19 13:40:00,38.67,38.69,38.67,38.68,25800.0,31.2264,31.2425,31.2264,31.2345,25800.0
2012-07-19 13:45:00,38.68,38.69,38.64,38.68,149800.0,31.2345,31.2425,31.2022,31.2345,149800.0
2012-07-19 13:50:00,38.68,38.68,38.67,38.68,79100.0,31.2345,31.2345,31.2264,31.2345,79100.0
2012-07-19 13:55:00,38.68,38.69,38.65,38.68,78400.0,31.2345,31.2425,31.2102,31.2345,78400.0
2012-07-19 14:00:00,38.68,38.7,38.67,38.68,64500.0,31.2345,31.2506,31.2264,31.2345,64500.0
2012-07-19 14:05:00,38.68,38.7,38.67,38.7,24600.0,31.2345,31.2506,31.2264,31.2506,24600.0
2012-07-19 14:10:00,38.7,38.72,38.69,38.71,55200.0,31.2506,31.2668,31.2425,31.2587,55200.0
2012-07-19 14:15:00,38.71,38.71,38.7,38.7,6600.0,31.2587,31.2587,31.2506,31.2506,6600.0
2012-07-19 14:20:00,38.69,38.71,38.69,38.69,35700.0,31.2425,31.2587,31.2425,31.2425,35700.0
2012-07-19 14:25:00,38.7,38.71,38.69,38.71,8300.0,31.2506,31.2587,31.2425,31.2587,8300.0
2012-07-19 14:30:00,38.71,38.74,38.7,38.74,46300.0,31.2587,31.2829,31.2506,31.2829,46300.0
2012-07-19 14:35:00,38.74,38.78,38.74,38.77,24400.0,31.2829,31.3152,31.2829,31.3071,24400.0
2012-07-19 14:40:00,38.77,38.79,38.76,38.79,33600.0,31.3071,31.3233,31.2991,31.3233,33600.0
2012-07-19 14:45:00,38.79,38.79,38.77,38.78,17900.0,31.3233,31.3233,31.3071,31.3152,17900.0
2012-07-19 14:50:00,38.77,38.78,38.77,38.77,12000.0,31.3071,31.3152,31.3071,31.3071,12000.0
2012-07-19 14:55:00,38.78,38.79,38.77,38.79,38200.0,31.3152,31.3233,31.3071,31.3233,38200.0
2012-07-19 15:00:00,38.78,38.81,38.76,38.76,33200.0,31.3152,31.3394,31.2991,31.2991,33200.0
2012-07-19 15:05:00,38.76,38.78,38.76,38.77,16400.0,31.2991,31.3152,31.2991,31.3071,16400.0
2012-07-19 15:10:00,38.78,38.78,38.75,38.77,67600.0,31.3152,31.3152,31.291,31.3071,67600.0
2012-07-19 15:15:00,38.77,38.78,38.76,38.77,19100.0,31.3071,31.3152,31.2991,31.3071,19100.0
2012-07-19 15:20:00,38.77,38.79,38.75,38.77,26700.0,31.3071,31.3233,31.291,31.3071,26700.0
2012-07-19 15:25:00,38.76,38.77,38.75,38.76,33900.0,31.2991,31.3071,31.291,31.2991,33900.0
2012-07-19 15:30:00,38.76,38.77,38.75,38.76,76900.0,31.2991,31.3071,31.291,31.2991,76900.0
2012-07-19 15:35:00,38.76,38.78,38.75,38.76,48400.0,31.2991,31.3152,31.291,31.2991,48400.0
2012-07-19 15:40:00,38.77,38.79,38.77,38.79,105400.0,31.3071,31.3233,31.3071,31.3233,105400.0
2012-07-19 15:45:00,38.79,38.8,38.78,38.78,36700.0,31.3233,31.3314,31.3152,31.3152,36700.0
2012-07-19 15:50:00,38.79,38.8,38.75,38.76,101800.0,31.3233,31.3314,31.291,31.2991,101800.0
2012-07-19 15:55:00,38.76,38.77,38.75,38.77,209800.0,31.2991,31.3071,31.291,31.3071,209800.0
2012-07-20 09:30:00,38.61,38.7,38.49,38.52,48900.0,31.1779,31.2506,31.081,31.1053,48900.0
2012-07-20 09:35:00,38.51,38.51,38.45,38.47,28400.0,31.0972,31.0972,31.0487,31.0649,28400.0
2012-07-20 09:40:00,38.48,38.49,38.44,38.45,99000.0,31.073,31.081,31.0407,31.0487,99000.0
2012-07-20 09:45:00,38.45,38.46,38.41,38.43,25800.0,31.0487,31.0568,31.0164,31.0326,25800.0
2012-07-20 09:50:00,38.43,38.45,38.41,38.42,32400.0,31.0326,31.0487,31.0164,31.0245,32400.0
2012-07-20 09:55:00,38.41,38.47,38.39,38.45,35200.0,31.0164,31.0649,31.0003,31.0487,35200.0
2012-07-20 10:00:00,38.43,38.49,38.43,38.48,37800.0,31.0326,31.081,31.0326,31.073,37800.0
2012-07-20 10:05:00,38.48,38.48,38.46,38.48,20200.0,31.073,31.073,31.0568,31.073,20200.0
2012-07-20 10:10:00,38.47,38.48,38.45,38.45,35500.0,31.0649,31.073,31.0487,31.0487,35500.0
2012-07-20 10:15:00,38.46,38.46,38.42,38.42,61500.0,31.0568,31.0568,31.0245,31.0245,61500.0
2012-07-20 10:20:00,38.42,38.43,38.4,38.41,34300.0,31.0245,31.0326,31.0084,31.0164,34300.0
2012-07-20 10:25:00,38.42,38.43,38.4,38.42,78200.0,31.0245,31.0326,31.0084,31.0245,78200.0
2012-07-20 10:30:00,38.42,38.42,38.38,38.38,18600.0,31.0245,31.0245,30.9922,30.9922,18600.0
2012-07-20 10:35:00,38.38,38.4,38.38,38.38,41700.0,30.9922,31.0084,30.9922,30.9922,41700.0
2012-07-20 10:40:00,38.38,38.39,38.36,38.36,59700.0,30.9922,31.0003,30.9761,30.9761,59700.0
2012-07-20 10:45:00,38.37,38.38,38.36,38.37,59500.0,30.9841,30.9922,30.9761,30.9841,59500.0
2012-07-20 10:50:00,38.37,38.4,38.37,38.4,104500.0,30.9841,31.0084,30.9841,31.0084,104500.0
2012-07-20 10:55:00,38.4,38.4,38.38,38.39,108600.0,31.0084,31.0084,30.9922,31.0003,108600.0
2012-07-20 11:00:00,38.39,38.41,38.37,38.41,70300.0,31.0003,31.0164,30.9841,31.0164,70300.0
2012-07-20 11:05:00,38.41,38.41,38.39,38.4,70300.0,31.0164,31.0164,31.0003,31.0084,70300.0
2012-07-20 11:10:00,38.39,38.4,38.36,38.36,28100.0,31.0003,31.0084,30.9761,30.9761,28100.0
2012-07-20 11:15:00,38.37,38.4,38.34,38.34,38400.0,30.9841,31.0084,30.9599,30.9599,38400.0
2012-07-20 11:20:00,38.34,38.35,38.33,38.35,173400.0,30.9599,30.968,30.9518,30.968,173400.0
2012-07-20 11:25:00,38.36,38.36,38.33,38.34,75900.0,30.9761,30.9761,30.9518,30.9599,75900.0
2012-07-20 11:30:00,38.34,38.34,38.29,38.29,28100.0,30.9599,30.9599,30.9195,30.9195,28100.0
2012-07-20 11:35:00,38.3,38.32,38.3,38.32,20400.0,30.9276,30.9438,30.9276,30.9438,20400.0
2012-07-20 11:40:00,38.32,38.33,38.3,38.31,86700.0,30.9438,30.9518,30.9276,30.9357,86700.0
2012-07-20 11:45:00,38.3,38.37,38.29,38.37,30200.0,30.9276,30.9841,30.9195,30.9841,30200.0
2012-07-20 11:50:00,38.37,38.37,38.35,38.35,7500.0,30.9841,30.9841,30.968,30.968,7500.0
2012-07-20 11:55:00,38.35,38.36,38.33,38.34,12500.0,30.968,30.9761,30.9518,30.9599,12500.0
2012-07-20 12:00:00,38.34,38.35,38.33,38.33,28000.0,30.9599,30.968,30.9518,30.9518,28000.0
2012-07-20 12:05:00,38.33,38.33,38.3,38.31,25200.0,30.9518,30.9518,30.9276,30.9357,25200.0
2012-07-20 12:10:00,38.32,38.33,38.3,38.33,3200.0,30.9438,30.9518,30.9276,30.9518,3200.0
2012-07-20 12:15:00,38.32,38.33,38.29,38.29,14700.0,30.9438,30.9518,30.9195,30.9195,14700.0
2012-07-20 12:20:00,38.29,38.29,38.28,38.28,6700.0,30.9195,30.9195,30.9115,30.9115,6700.0
2012-07-20 12:25:00,38.28,38.29,38.28,38.29,3000.0,30.9115,30.9195,30.9115,30.9195,3000.0
2012-07-20 12:30:00,38.28,38.28,38.26,38.27,9000.0,30.9115,30.9115,30.8953,30.9034,9000.0
2012-07-20 12:35:00,38.26,38.27,38.25,38.26,99700.0,30.8953,30.9034,30.8872,30.8953,99700.0
2012-07-20 12:40:00,38.27,38.28,38.26,38.28,9100.0,30.9034,30.9115,30.8953,30.9115,9100.0
2012-07-20 12:45:00,38.28,38.28,38.28,38.28,122200.0,30.9115,30.9115,30.9115,30.9115,122200.0
2012-07-20 12:50:00,38.28,38.31,38.28,38.3,16900.0,30.9115,30.9357,30.9115,30.9276,16900.0
2012-07-20 12:55:00,38.29,38.31,38.29,38.3,14800.0,30.9195,30.9357,30.9195,30.9276,14800.0
2012-07-20 13:00:00,38.3,38.31,38.28,38.28,21700.0,30.9276,30.9357,30.9115,30.9115,21700.0
2012-07-20 13:05:00,38.28,38.29,38.27,38.27,22400.0,30.9115,30.9195,30.9034,30.9034,22400.0
2012-07-20 13:10:00,38.26,38.26,38.25,38.26,8900.0,30.8953,30.8953,30.8872,30.8953,8900.0
2012-07-20 13:15:00,38.26,38.26,38.23,38.23,129100.0,30.8953,30.8953,30.8711,30.8711,129100.0
2012-07-20 13:20:00,38.23,38.23,38.2,38.2,30800.0,30.8711,30.8711,30.8469,30.8469,30800.0
2012-07-20 13:25:00,38.2,38.23,38.19,38.22,19700.0,30.8469,30.8711,30.8388,30.863,19700.0
2012-07-20 13:30:00,38.23,38.25,38.23,38.24,9700.0,30.8711,30.8872,30.8711,30.8792,9700.0
2012-07-20 13:35:00,38.23,38.24,38.23,38.24,4500.0,30.8711,30.8792,30.8711,30.8792,4500.0
2012-07-20 13:40:00,38.24,38.25,38.22,38.23,106200.0,30.8792,30.8872,30.863,30.8711,106200.0
2012-07-20 13:45:00,38.23,38.24,38.22,38.23,5700.0,30.8711,30.8792,30.863,30.8711,5700.0
2012-07-20 13:50:00,38.23,38.23,38.21,38.21,10600.0,30.8711,30.8711,30.8549,30.8549,10600.0
2012-07-20 13:55:00,38.22,38.24,38.22,38.24,13800.0,30.863,30.8792,30.863,30.8792,13800.0
2012-07-20 14:00:00,38.23,38.28,38.23,38.26,17300.0,30.8711,30.9115,30.8711,30.8953,17300.0
2012-07-20 14:05:00,38.26,38.28,38.25,38.26,162400.0,30.8953,30.9115,30.8872,30.8953,162400.0
2012-07-20 14:10:00,38.25,38.26,38.25,38.25,4100.0,30.8872,30.8953,30.8872,30.8872,4100.0
2012-07-20 14:15:00,38.25,38.26,38.24,38.25,7600.0,30.8872,30.8953,30.8792,30.8872,7600.0
2012-07-20 14:20:00,38.26,38.26,38.23,38.24,14400.0,30.8953,30.8953,30.8711,30.8792,14400.0
2012-07-20 14:25:00,38.24,38.25,38.22,38.22,13200.0,30.8792,30.8872,30.863,30.863,13200.0
2012-07-20 14:30:00,38.22,38.23,38.21,38.23,6400.0,30.863,30.8711,30.8549,30.8711,6400.0
2012-07-20 14:35:00,38.23,38.23,38.2,38.21,25400.0,30.8711,30.8711,30.8469,30.8549,25400.0
2012-07-20 14:40:00,38.21,38.22,38.2,38.22,8300.0,30.8549,30.863,30.8469,30.863,8300.0
2012-07-20 14:45:00,38.21,38.23,38.21,38.22,19400.0,30.8549,30.8711,30.8549,30.863,19400.0
2012-07-20 14:50:00,38.23,38.24,38.22,38.22,35700.0,30.8711,30.8792,30.863,30.863,35700.0
2012-07-20 14:55:00,38.22,38.22,38.2,38.21,4900.0,30.863,30.863,30.8469,30.8549,4900.0
2012-07-20 15:00:00,38.2,38.22,38.2,38.22,11600.0,30.8469,30.863,30.8469,30.863,11600.0
2012-07-20 15:05:00,38.22,38.25,38.21,38.25,30700.0,30.863,30.8872,30.8549,30.8872,30700.0
2012-07-20 15:10:00,38.25,38.27,38.24,38.27,27900.0,30.8872,30.9034,30.8792,30.9034,27900.0
2012-07-20 15:15:00,38.26,38.29,38.26,38.27,167100.0,30.8953,30.9195,30.8953,30.9034,167100.0
2012-07-20 15:20:00,38.28,38.28,38.26,38.27,47800.0,30.9115,30.9115,30.8953,30.9034,47800.0
2012-07-20 15:25:00,38.27,38.28,38.25,38.25,43400.0,30.9034,30.9115,30.8872,30.8872,43400.0
2012-07-20 15:30:00,38.25,38.26,38.22,38.22,53100.0,30.8872,30.8953,30.863,30.863,53100.0
2012-07-20 15:35:00,38.22,38.25,38.22,38.25,66300.0,30.863,30.8872,30.863,30.8872,66300.0
2012-07-20 15:40:00,38.25,38.29,38.25,38.26,124900.0,30.8872,30.9195,30.8872,30.8953,124900.0
2012-07-20 15:45:00,38.26,38.3,38.26,38.27,83200.0,30.8953,30.9276,30.8953,30.9034,83200.0
2012-07-20 15:50:00,38.27,38.27,38.24,38.25,109400.0,30.9034,30.9034,30.8792,30.8872,109400.0
2012-07-20 15:55:00,38.25,38.25,38.21,38.23,489500.0,30.8872,30.8872,30.8549,30.8711,489500.0
2012-07-23 09:30:00,37.87,37.88,37.77,37.79,169900.0,30.5804,30.5885,30.4996,30.5158,169900.0
2012-07-23 09:35:00,37.79,37.79,37.75,37.75,104500.0,30.5158,30.5158,30.4835,30.4835,104500.0
2012-07-23 09:40:00,37.74,37.75,37.66,37.66,97500.0,30.4754,30.4835,30.4108,30.4108,97500.0
2012-07-23 09:45:00,37.66,37.66,37.63,37.64,94200.0,30.4108,30.4108,30.3866,30.3947,94200.0
2012-07-23 09:50:00,37.63,37.63,37.6,37.63,53900.0,30.3866,30.3866,30.3624,30.3866,53900.0
2012-07-23 09:55:00,37.63,37.66,37.63,37.65,80800.0,30.3866,30.4108,30.3866,30.4027,80800.0
2012-07-23 10:00:00,37.64,37.66,37.61,37.62,52500.0,30.3947,30.4108,30.3704,30.3785,52500.0
2012-07-23 10:05:00,37.63,37.64,37.61,37.62,44600.0,30.3866,30.3947,30.3704,30.3785,44600.0
2012-07-23 10:10:00,37.62,37.64,37.61,37.63,58300.0,30.3785,30.3947,30.3704,30.3866,58300.0
2012-07-23 10:15:00,37.63,37.63,37.59,37.63,45000.0,30.3866,30.3866,30.3543,30.3866,45000.0
2012-07-23 10:20:00,37.62,37.64,37.61,37.64,46300.0,30.3785,30.3947,30.3704,30.3947,46300.0
2012-07-23 10:25:00,37.64,37.66,37.62,37.63,33100.0,30.3947,30.4108,30.3785,30.3866,33100.0
2012-07-23 10:30:00,37.63,37.63,37.61,37.62,29200.0,30.3866,30.3866,30.3704,30.3785,29200.0
2012-07-23 10:35:00,37.63,37.68,37.61,37.66,43700.0,30.3866,30.427,30.3704,30.4108,43700.0
2012-07-23 10:40:00,37.65,37.67,37.65,37.67,55400.0,30.4027,30.4189,30.4027,30.4189,55400.0
2012-07-23 10:45:00,37.66,37.67,37.64,37.65,28200.0,30.4108,30.4189,30.3947,30.4027,28200.0
2012-07-23 10:50:00,37.64,37.67,37.63,37.66,205600.0,30.3947,30.4189,30.3866,30.4108,205600.0
2012-07-23 10:55:00,37.66,37.66,37.64,37.64,52100.0,30.4108,30.4108,30.3947,30.3947,52100.0
2012-07-23 11:00:00,37.64,37.68,37.64,37.68,26000.0,30.3947,30.427,30.3947,30.427,26000.0
2012-07-23 11:05:00,37.68,37.68,37.66,37.68,15000.0,30.427,30.427,30.4108,30.427,15000.0
2012-07-23 11:10:00,37.67,37.69,37.67,37.67,42000.0,30.4189,30.435,30.4189,30.4189,42000.0
2012-07-23 11:15:00,37.68,37.68,37.65,37.65,36600.0,30.427,30.427,30.4027,30.4027,36600.0
2012-07-23 11:20:00,37.65,37.66,37.64,37.65,14600.0,30.4027,30.4108,30.3947,30.4027,14600.0
2012-07-23 11:25:00,37.65,37.7,37.63,37.7,15700.0,30.4027,30.4431,30.3866,30.4431,15700.0
2012-07-23 11:30:00,37.69,37.69,37.66,37.66,37600.0,30.435,30.435,30.4108,30.4108,37600.0
2012-07-23 11:35:00,37.67,37.67,37.62,37.63,27200.0,30.4189,30.4189,30.3785,30.3866,27200.0
2012-07-23 11:40:00,37.62,37.66,37.62,37.64,32600.0,30.3785,30.4108,30.3785,30.3947,32600.0
2012-07-23 11:45:00,37.63,37.65,37.63,37.65,9600.0,30.3866,30.4027,30.3866,30.4027,9600.0
2012-07-23 11:50:00,37.65,37.71,37.65,37.71,79400.0,30.4027,30.4512,30.4027,30.4512,79400.0
2012-07-23 11:55:00,37.7,37.71,37.68,37.68,48100.0,30.4431,30.4512,30.427,30.427,48100.0
2012-07-23 12:00:00,37.68,37.69,37.67,37.67,25700.0,30.427,30.435,30.4189,30.4189,25700.0
2012-07-23 12:05:00,37.68,37.69,37.67,37.68,20200.0,30.427,30.435,30.4189,30.427,20200.0
2012-07-23 12:10:00,37.67,37.69,37.67,37.67,10200.0,30.4189,30.435,30.4189,30.4189,10200.0
2012-07-23 12:15:00,37.67,37.68,37.64,37.65,16800.0,30.4189,30.427,30.3947,30.4027,16800.0
2012-07-23 12:20:00,37.65,37.67,37.65,37.66,12800.0,30.4027,30.4189,30.4027,30.4108,12800.0
2012-07-23 12:25:00,37.66,37.67,37.65,37.66,13800.0,30.4108,30.4189,30.4027,30.4108,13800.0
2012-07-23 12:30:00,37.65,37.66,37.63,37.65,13400.0,30.4027,30.4108,30.3866,30.4027,13400.0
2012-07-23 12:35:00,37.66,37.68,37.65,37.65,20500.0,30.4108,30.427,30.4027,30.4027,20500.0
2012-07-23 12:40:00,37.65,37.67,37.64,37.65,17400.0,30.4027,30.4189,30.3947,30.4027,17400.0
2012-07-23 12:45:00,37.64,37.69,37.64,37.69,19100.0,30.3947,30.435,30.3947,30.435,19100.0
2012-07-23 12:50:00,37.69,37.71,37.68,37.71,45600.0,30.435,30.4512,30.427,30.4512,45600.0
2012-07-23 12:55:00,37.71,37.73,37.7,37.7,155400.0,30.4512,30.4673,30.4431,30.4431,155400.0
2012-07-23 13:00:00,37.7,37.71,37.68,37.69,52000.0,30.4431,30.4512,30.427,30.435,52000.0
2012-07-23 13:05:00,37.7,37.7,37.69,37.69,12800.0,30.4431,30.4431,30.435,30.435,12800.0
2012-07-23 13:10:00,37.69,37.7,37.68,37.69,24400.0,30.435,30.4431,30.427,30.435,24400.0
2012-07-23 13:15:00,37.69,37.72,37.68,37.71,32700.0,30.435,30.4593,30.427,30.4512,32700.0
2012-07-23 13:20:00,37.7,37.72,37.7,37.72,12400.0,30.4431,30.4593,30.4431,30.4593,12400.0
2012-07-23 13:25:00,37.72,37.73,37.71,37.72,19600.0,30.4593,30.4673,30.4512,30.4593,19600.0
2012-07-23 13:30:00,37.72,37.73,37.71,37.73,18000.0,30.4593,30.4673,30.4512,30.4673,18000.0
2012-07-23 13:35:00,37.73,37.73,37.7,37.72,21100.0,30.4673,30.4673,30.4431,30.4593,21100.0
2012-07-23 13:40:00,37.72,37.73,37.71,37.72,13600.0,30.4593,30.4673,30.4512,30.4593,13600.0
2012-07-23 13:45:00,37.72,37.73,37.71,37.73,12100.0,30.4593,30.4673,30.4512,30.4673,12100.0
2012-07-23 13:50:00,37.72,37.73,37.7,37.7,18500.0,30.4593,30.4673,30.4431,30.4431,18500.0
2012-07-23 13:55:00,37.71,37.73,37.71,37.71,20900.0,30.4512,30.4673,30.4512,30.4512,20900.0
2012-07-23 14:00:00,37.72,37.74,37.72,37.74,19600.0,30.4593,30.4754,30.4593,30.4754,19600.0
2012-07-23 14:05:00,37.74,37.77,37.73,37.74,31100.0,30.4754,30.4996,30.4673,30.4754,31100.0
2012-07-23 14:10:00,37.73,37.76,37.73,37.75,208400.0,30.4673,30.4916,30.4673,30.4835,208400.0
2012-07-23 14:15:00,37.76,37.77,37.75,37.76,148000.0,30.4916,30.4996,30.4835,30.4916,148000.0
2012-07-23 14:20:00,37.76,37.76,37.74,37.75,92600.0,30.4916,30.4916,30.4754,30.4835,92600.0
2012-07-23 14:25:00,37.75,37.77,37.74,37.76,145400.0,30.4835,30.4996,30.4754,30.4916,145400.0
2012-07-23 14:30:00,37.77,37.78,37.75,37.77,24100.0,30.4996,30.5077,30.4835,30.4996,24100.0
2012-07-23 14:35:00,37.77,37.78,37.77,37.77,9300.0,30.4996,30.5077,30.4996,30.4996,9300.0
2012-07-23 14:40:00,37.78,37.78,37.76,37.77,23900.0,30.5077,30.5077,30.4916,30.4996,23900.0
2012-07-23 14:45:00,37.77,37.79,37.77,37.79,16400.0,30.4996,30.5158,30.4996,30.5158,16400.0
2012-07-23 14:50:00,37.79,37.79,37.76,37.76,18900.0,30.5158,30.5158,30.4916,30.4916,18900.0
2012-07-23 14:55:00,37.76,37.77,37.75,37.77,11500.0,30.4916,30.4996,30.4835,30.4996,11500.0
2012-07-23 15:00:00,37.76,37.76,37.73,37.75,28100.0,30.4916,30.4916,30.4673,30.4835,28100.0
2012-07-23 15:05:00,37.74,37.77,37.74,37.77,38900.0,30.4754,30.4996,30.4754,30.4996,38900.0
2012-07-23 15:10:00,37.76,37.77,37.75,37.76,31500.0,30.4916,30.4996,30.4835,30.4916,31500.0
2012-07-23 15:15:00,37.76,37.78,37.76,37.78,11500.0,30.4916,30.5077,30.4916,30.5077,11500.0
2012-07-23 15:20:00,37.77,37.81,37.77,37.81,20700.0,30.4996,30.5319,30.4996,30.5319,20700.0
2012-07-23 15:25:00,37.8,37.89,37.8,37.88,103600.0,30.5239,30.5965,30.5239,30.5885,103600.0
2012-07-23 15:30:00,37.89,37.9,37.85,37.86,77200.0,30.5965,30.6046,30.5642,30.5723,77200.0
2012-07-23 15:35:00,37.86,37.86,37.84,37.86,44500.0,30.5723,30.5723,30.5562,30.5723,44500.0
2012-07-23 15:40:00,37.85,37.86,37.83,37.85,246900.0,30.5642,30.5723,30.5481,30.5642,246900.0
2012-07-23 15:45:00,37.85,37.87,37.85,37.87,95100.0,30.5642,30.5804,30.5642,30.5804,95100.0
2012-07-23 15:50:00,37.87,37.87,37.84,37.84,167100.0,30.5804,30.5804,30.5562,30.5562,167100.0
2012-07-23 15:55:00,37.85,37.86,37.8,37.81,515300.0,30.5642,30.5723,30.5239,30.5319,515300.0
2012-07-24 09:30:00,37.77,37.8,37.75,37.79,37000.0,30.4996,30.5239,30.4835,30.5158,37000.0
2012-07-24 09:35:00,37.79,37.79,37.69,37.7,12000.0,30.5158,30.5158,30.435,30.4431,12000.0
2012-07-24 09:40:00,37.7,37.71,37.67,37.68,17900.0,30.4431,30.4512,30.4189,30.427,17900.0
2012-07-24 09:45:00,37.68,37.71,37.67,37.69,35800.0,30.427,30.4512,30.4189,30.435,35800.0
2012-07-24 09:50:00,37.69,37.7,37.64,37.67,20400.0,30.435,30.4431,30.3947,30.4189,20400.0
2012-07-24 09:55:00,37.66,37.66,37.58,37.58,24200.0,30.4108,30.4108,30.3462,30.3462,24200.0
2012-07-24 10:00:00,37.58,37.61,37.57,37.58,52000.0,30.3462,30.3704,30.3381,30.3462,52000.0
2012-07-24 10:05:00,37.58,37.61,37.56,37.61,33900.0,30.3462,30.3704,30.3301,30.3704,33900.0
2012-07-24 10:10:00,37.61,37.62,37.59,37.59,11600.0,30.3704,30.3785,30.3543,30.3543,11600.0
2012-07-24 10:15:00,37.58,37.58,37.54,37.55,24000.0,30.3462,30.3462,30.3139,30.322,24000.0
2012-07-24 10:20:00,37.54,37.56,37.53,37.55,59300.0,30.3139,30.3301,30.3058,30.322,59300.0
2012-07-24 10:25:00,37.53,37.57,37.53,37.55,14200.0,30.3058,30.3381,30.3058,30.322,14200.0
2012-07-24 10:30:00,37.55,37.56,37.53,37.54,8500.0,30.322,30.3301,30.3058,30.3139,8500.0
2012-07-24 10:35:00,37.53,37.54,37.52,37.52,72500.0,30.3058,30.3139,30.2978,30.2978,72500.0
2012-07-24 10:40:00,37.52,37.53,37.5,37.52,31100.0,30.2978,30.3058,30.2816,30.2978,31100.0
2012-07-24 10:45:00,37.51,37.51,37.46,37.48,40500.0,30.2897,30.2897,30.2493,30.2655,40500.0
2012-07-24 10:50:00,37.47,37.52,37.47,37.52,20700.0,30.2574,30.2978,30.2574,30.2978,20700.0
2012-07-24 10:55:00,37.51,37.51,37.49,37.5,28200.0,30.2897,30.2897,30.2735,30.2816,28200.0
2012-07-24 11:00:00,37.5,37.53,37.48,37.53,42200.0,30.2816,30.3058,30.2655,30.3058,42200.0
2012-07-24 11:05:00,37.53,37.53,37.48,37.48,25200.0,30.3058,30.3058,30.2655,30.2655,25200.0
2012-07-24 11:10:00,37.48,37.51,37.47,37.51,15000.0,30.2655,30.2897,30.2574,30.2897,15000.0
2012-07-24 11:15:00,37.51,37.54,37.5,37.54,28800.0,30.2897,30.3139,30.2816,30.3139,28800.0
2012-07-24 11:20:00,37.53,37.55,37.53,37.54,15800.0,30.3058,30.322,30.3058,30.3139,15800.0
2012-07-24 11:25:00,37.54,37.55,37.51,37.51,34100.0,30.3139,30.322,30.2897,30.2897,34100.0
2012-07-24 11:30:00,37.51,37.53,37.48,37.48,28800.0,30.2897,30.3058,30.2655,30.2655,28800.0
2012-07-24 11:35:00,37.48,37.5,37.41,37.42,62400.0,30.2655,30.2816,30.2089,30.217,62400.0
2012-07-24 11:40:00,37.43,37.43,37.4,37.41,20300.0,30.2251,30.2251,30.2009,30.2089,20300.0
2012-07-24 11:45:00,37.41,37.45,37.41,37.44,25800.0,30.2089,30.2412,30.2089,30.2332,25800.0
2012-07-24 11:50:00,37.45,37.45,37.42,37.42,20000.0,30.2412,30.2412,30.217,30.217,20000.0
2012-07-24 11:55:00,37.43,37.43,37.39,37.4,19700.0,30.2251,30.2251,30.1928,30.2009,19700.0
2012-07-24 12:00:00,37.4,37.4,37.3,37.3,80300.0,30.2009,30.2009,30.1201,30.1201,80300.0
2012-07-24 12:05:00,37.3,37.33,37.29,37.33,14200.0,30.1201,30.1443,30.112,30.1443,14200.0
2012-07-24 12:10:00,37.33,37.35,37.32,37.34,21100.0,30.1443,30.1605,30.1363,30.1524,21100.0
2012-07-24 12:15:00,37.33,37.34,37.32,37.33,8700.0,30.1443,30.1524,30.1363,30.1443,8700.0
2012-07-24 12:20:00,37.32,37.32,37.23,37.25,54800.0,30.1363,30.1363,30.0636,30.0797,54800.0
2012-07-24 12:25:00,37.26,37.26,37.23,37.26,24200.0,30.0878,30.0878,30.0636,30.0878,24200.0
2012-07-24 12:30:00,37.26,37.3,37.26,37.29,17000.0,30.0878,30.1201,30.0878,30.112,17000.0
2012-07-24 12:35:00,37.29,37.34,37.29,37.33,35900.0,30.112,30.1524,30.112,30.1443,35900.0
2012-07-24 12:40:00,37.33,37.33,37.31,37.33,73300.0,30.1443,30.1443,30.1282,30.1443,73300.0
2012-07-24 12:45:00,37.33,37.33,37.3,37.31,12200.0,30.1443,30.1443,30.1201,30.1282,12200.0
2012-07-24 12:50:00,37.31,37.31,37.29,37.31,12900.0,30.1282,30.1282,30.112,30.1282,12900.0
2012-07-24 12:55:00,37.3,37.32,37.29,37.32,48900.0,30.1201,30.1363,30.112,30.1363,48900.0
2012-07-24 13:00:00,37.32,37.33,37.31,37.32,10700.0,30.1363,30.1443,30.1282,30.1363,10700.0
2012-07-24 13:05:00,37.32,37.34,37.32,37.33,57500.0,30.1363,30.1524,30.1363,30.1443,57500.0
2012-07-24 13:10:00,37.33,37.37,37.32,37.37,41200.0,30.1443,30.1766,30.1363,30.1766,41200.0
2012-07-24 13:15:00,37.37,37.37,37.33,37.33,70000.0,30.1766,30.1766,30.1443,30.1443,70000.0
2012-07-24 13:20:00,37.32,37.32,37.31,37.31,22300.0,30.1363,30.1363,30.1282,30.1282,22300.0
2012-07-24 13:25:00,37.31,37.31,37.27,37.3,149000.0,30.1282,30.1282,30.0959,30.1201,149000.0
2012-07-24 13:30:00,37.29,37.29,37.25,37.26,186900.0,30.112,30.112,30.0797,30.0878,186900.0
2012-07-24 13:35:00,37.26,37.27,37.25,37.25,34600.0,30.0878,30.0959,30.0797,30.0797,34600.0
2012-07-24 13:40:00,37.24,37.25,37.23,37.23,20300.0,30.0717,30.0797,30.0636,30.0636,20300.0
2012-07-24 13:45:00,37.24,37.26,37.23,37.23,12200.0,30.0717,30.0878,30.0636,30.0636,12200.0
2012-07-24 13:50:00,37.23,37.29,37.22,37.28,18800.0,30.0636,30.112,30.0555,30.104,18800.0
2012-07-24 13:55:00,37.27,37.29,37.26,37.26,20500.0,30.0959,30.112,30.0878,30.0878,20500.0
2012-07-24 14:00:00,37.26,37.26,37.24,37.24,14800.0,30.0878,30.0878,30.0717,30.0717,14800.0
2012-07-24 14:05:00,37.24,37.26,37.22,37.23,42800.0,30.0717,30.0878,30.0555,30.0636,42800.0
2012-07-24 14:10:00,37.23,37.24,37.22,37.24,11800.0,30.0636,30.0717,30.0555,30.0717,11800.0
2012-07-24 14:15:00,37.24,37.27,37.24,37.25,34400.0,30.0717,30.0959,30.0717,30.0797,34400.0
2012-07-24 14:20:00,37.25,37.28,37.25,37.25,223300.0,30.0797,30.104,30.0797,30.0797,223300.0
2012-07-24 14:25:00,37.25,37.25,37.18,37.19,50100.0,30.0797,30.0797,30.0232,30.0313,50100.0
2012-07-24 14:30:00,37.19,37.23,37.18,37.23,128900.0,30.0313,30.0636,30.0232,30.0636,128900.0
2012-07-24 14:35:00,37.23,37.27,37.23,37.26,74200.0,30.0636,30.0959,30.0636,30.0878,74200.0
2012-07-24 14:40:00,37.25,37.27,37.25,37.26,7400.0,30.0797,30.0959,30.0797,30.0878,7400.0
2012-07-24 14:45:00,37.27,37.27,37.25,37.26,23600.0,30.0959,30.0959,30.0797,30.0878,23600.0
2012-07-24 14:50:00,37.26,37.26,37.23,37.24,63900.0,30.0878,30.0878,30.0636,30.0717,63900.0
2012-07-24 14:55:00,37.23,37.25,37.22,37.25,88600.0,30.0636,30.0797,30.0555,30.0797,88600.0
2012-07-24 15:00:00,37.25,37.27,37.24,37.27,17400.0,30.0797,30.0959,30.0717,30.0959,17400.0
2012-07-24 15:05:00,37.27,37.29,37.23,37.24,56400.0,30.0959,30.112,30.0636,30.0717,56400.0
2012-07-24 15:10:00,37.23,37.24,37.22,37.23,50800.0,30.0636,30.0717,30.0555,30.0636,50800.0
2012-07-24 15:15:00,37.23,37.23,37.21,37.22,36300.0,30.0636,30.0636,30.0474,30.0555,36300.0
2012-07-24 15:20:00,37.22,37.29,37.21,37.28,211700.0,30.0555,30.112,30.0474,30.104,211700.0
2012-07-24 15:25:00,37.29,37.35,37.28,37.35,144500.0,30.112,30.1605,30.104,30.1605,144500.0
2012-07-24 15:30:00,37.35,37.36,37.31,37.33,187500.0,30.1605,30.1686,30.1282,30.1443,187500.0
2012-07-24 15:35:00,37.33,37.39,37.33,37.39,40500.0,30.1443,30.1928,30.1443,30.1928,40500.0
2012-07-24 15:40:00,37.39,37.39,37.35,37.36,109000.0,30.1928,30.1928,30.1605,30.1686,109000.0
2012-07-24 15:45:00,37.35,37.36,37.31,37.33,132300.0,30.1605,30.1686,30.1282,30.1443,132300.0
2012-07-24 15:50:00,37.32,37.42,37.29,37.4,214500.0,30.1363,30.217,30.112,30.2009,214500.0
2012-07-24 15:55:00,37.4,37.43,37.38,37.39,301300.0,30.2009,30.2251,30.1847,30.1928,301300.0
2012-07-25 09:30:00,37.44,37.5,37.39,37.46,134200.0,30.2332,30.2816,30.1928,30.2493,134200.0
2012-07-25 09:35:00,37.46,37.51,37.43,37.48,32400.0,30.2493,30.2897,30.2251,30.2655,32400.0
2012-07-25 09:40:00,37.48,37.48,37.43,37.45,99200.0,30.2655,30.2655,30.2251,30.2412,99200.0
2012-07-25 09:45:00,37.45,37.45,37.36,37.41,87000.0,30.2412,30.2412,30.1686,30.2089,87000.0
2012-07-25 09:50:00,37.41,37.42,37.38,37.42,20000.0,30.2089,30.217,30.1847,30.217,20000.0
2012-07-25 09:55:00,37.42,37.45,37.42,37.44,7300.0,30.217,30.2412,30.217,30.2332,7300.0
2012-07-25 10:00:00,37.43,37.43,37.37,37.4,39500.0,30.2251,30.2251,30.1766,30.2009,39500.0
2012-07-25 10:05:00,37.39,37.43,37.39,37.4,58300.0,30.1928,30.2251,30.1928,30.2009,58300.0
2012-07-25 10:10:00,37.4,37.45,37.37,37.44,30300.0,30.2009,30.2412,30.1766,30.2332,30300.0
2012-07-25 10:15:00,37.44,37.44,37.4,37.4,10200.0,30.2332,30.2332,30.2009,30.2009,10200.0
2012-07-25 10:20:00,37.39,37.42,37.36,37.37,16900.0,30.1928,30.217,30.1686,30.1766,16900.0
2012-07-25 10:25:00,37.37,37.41,37.35,37.41,12400.0,30.1766,30.2089,30.1605,30.2089,12400.0
2012-07-25 10:30:00,37.41,37.41,37.38,37.39,10600.0,30.2089,30.2089,30.1847,30.1928,10600.0
2012-07-25 10:35:00,37.4,37.41,37.38,37.39,143800.0,30.2009,30.2089,30.1847,30.1928,143800.0
2012-07-25 10:40:00,37.39,37.41,37.36,37.38,38100.0,30.1928,30.2089,30.1686,30.1847,38100.0
2012-07-25 10:45:00,37.38,37.38,37.31,37.33,22700.0,30.1847,30.1847,30.1282,30.1443,22700.0
2012-07-25 10:50:00,37.32,37.33,37.25,37.25,33500.0,30.1363,30.1443,30.0797,30.0797,33500.0
2012-07-25 10:55:00,37.26,37.26,37.21,37.24,38500.0,30.0878,30.0878,30.0474,30.0717,38500.0
2012-07-25 11:00:00,37.24,37.28,37.24,37.27,11900.0,30.0717,30.104,30.0717,30.0959,11900.0
2012-07-25 11:05:00,37.28,37.3,37.26,37.29,15800.0,30.104,30.1201,30.0878,30.112,15800.0
2012-07-25 11:10:00,37.29,37.33,37.29,37.33,9300.0,30.112,30.1443,30.112,30.1443,9300.0
2012-07-25 11:15:00,37.33,37.34,37.32,37.33,9300.0,30.1443,30.1524,30.1363,30.1443,9300.0
2012-07-25 11:20:00,37.32,37.35,37.32,37.34,76900.0,30.1363,30.1605,30.1363,30.1524,76900.0
2012-07-25 11:25:00,37.33,37.36,37.33,37.34,71400.0,30.1443,30.1686,30.1443,30.1524,71400.0
2012-07-25 11:30:00,37.34,37.37,37.34,37.37,31200.0,30.1524,30.1766,30.1524,30.1766,31200.0
2012-07-25 11:35:00,37.37,37.41,37.36,37.41,37300.0,30.1766,30.2089,30.1686,30.2089,37300.0
2012-07-25 11:40:00,37.4,37.4,37.37,37.38,40500.0,30.2009,30.2009,30.1766,30.1847,40500.0
2012-07-25 11:45:00,37.37,37.41,37.37,37.37,41800.0,30.1766,30.2089,30.1766,30.1766,41800.0
2012-07-25 11:50:00,37.37,37.39,37.37,37.39,25400.0,30.1766,30.1928,30.1766,30.1928,25400.0
2012-07-25 11:55:00,37.41,37.41,37.39,37.4,11800.0,30.2089,30.2089,30.1928,30.2009,11800.0
2012-07-25 12:00:00,37.4,37.44,37.4,37.44,31400.0,30.2009,30.2332,30.2009,30.2332,31400.0
2012-07-25 12:05:00,37.44,37.46,37.44,37.44,36600.0,30.2332,30.2493,30.2332,30.2332,36600.0
2012-07-25 12:10:00,37.44,37.45,37.39,37.4,29800.0,30.2332,30.2412,30.1928,30.2009,29800.0
2012-07-25 12:15:00,37.41,37.42,37.4,37.4,26200.0,30.2089,30.217,30.2009,30.2009,26200.0
2012-07-25 12:20:00,37.41,37.42,37.4,37.42,18000.0,30.2089,30.217,30.2009,30.217,18000.0
2012-07-25 12:25:00,37.4,37.41,37.39,37.4,19700.0,30.2009,30.2089,30.1928,30.2009,19700.0
2012-07-25 12:30:00,37.4,37.42,37.4,37.41,30900.0,30.2009,30.217,30.2009,30.2089,30900.0
2012-07-25 12:35:00,37.41,37.44,37.41,37.44,32200.0,30.2089,30.2332,30.2089,30.2332,32200.0
2012-07-25 12:40:00,37.44,37.45,37.44,37.45,8400.0,30.2332,30.2412,30.2332,30.2412,8400.0
2012-07-25 12:45:00,37.45,37.49,37.45,37.48,40100.0,30.2412,30.2735,30.2412,30.2655,40100.0
2012-07-25 12:50:00,37.48,37.48,37.46,37.48,19500.0,30.2655,30.2655,30.2493,30.2655,19500.0
2012-07-25 12:55:00,37.47,37.47,37.45,37.45,40700.0,30.2574,30.2574,30.2412,30.2412,40700.0
2012-07-25 13:00:00,37.46,37.49,37.46,37.47,10100.0,30.2493,30.2735,30.2493,30.2574,10100.0
2012-07-25 13:05:00,37.47,37.48,37.47,37.47,8300.0,30.2574,30.2655,30.2574,30.2574,8300.0
2012-07-25 13:10:00,37.48,37.49,37.47,37.48,13700.0,30.2655,30.2735,30.2574,30.2655,13700.0
2012-07-25 13:15:00,37.49,37.49,37.47,37.48,13500.0,30.2735,30.2735,30.2574,30.2655,13500.0
2012-07-25 13:20:00,37.48,37.5,37.47,37.48,18000.0,30.2655,30.2816,30.2574,30.2655,18000.0
2012-07-25 13:25:00,37.49,37.51,37.49,37.51,18400.0,30.2735,30.2897,30.2735,30.2897,18400.0
2012-07-25 13:30:00,37.5,37.52,37.49,37.51,24200.0,30.2816,30.2978,30.2735,30.2897,24200.0
2012-07-25 13:35:00,37.52,37.59,37.52,37.59,144500.0,30.2978,30.3543,30.2978,30.3543,144500.0
2012-07-25 13:40:00,37.58,37.59,37.57,37.57,10900.0,30.3462,30.3543,30.3381,30.3381,10900.0
2012-07-25 13:45:00,37.57,37.58,37.54,37.54,25500.0,30.3381,30.3462,30.3139,30.3139,25500.0
2012-07-25 13:50:00,37.53,37.56,37.53,37.54,37000.0,30.3058,30.3301,30.3058,30.3139,37000.0
2012-07-25 13:55:00,37.55,37.57,37.55,37.57,20000.0,30.322,30.3381,30.322,30.3381,20000.0
2012-07-25 14:00:00,37.57,37.57,37.55,37.55,12300.0,30.3381,30.3381,30.322,30.322,12300.0
2012-07-25 14:05:00,37.56,37.58,37.55,37.56,10100.0,30.3301,30.3462,30.322,30.3301,10100.0
2012-07-25 14:10:00,37.57,37.6,37.56,37.59,42100.0,30.3381,30.3624,30.3301,30.3543,42100.0
2012-07-25 14:15:00,37.6,37.6,37.57,37.58,30400.0,30.3624,30.3624,30.3381,30.3462,30400.0
2012-07-25 14:20:00,37.58,37.62,37.58,37.61,173100.0,30.3462,30.3785,30.3462,30.3704,173100.0
2012-07-25 14:25:00,37.62,37.62,37.59,37.6,27200.0,30.3785,30.3785,30.3543,30.3624,27200.0
2012-07-25 14:30:00,37.6,37.6,37.59,37.59,13900.0,30.3624,30.3624,30.3543,30.3543,13900.0
2012-07-25 14:35:00,37.6,37.61,37.59,37.59,120800.0,30.3624,30.3704,30.3543,30.3543,120800.0
2012-07-25 14:40:00,37.59,37.61,37.59,37.59,27100.0,30.3543,30.3704,30.3543,30.3543,27100.0
2012-07-25 14:45:00,37.59,37.6,37.58,37.6,15300.0,30.3543,30.3624,30.3462,30.3624,15300.0
2012-07-25 14:50:00,37.59,37.61,37.59,37.61,6300.0,30.3543,30.3704,30.3543,30.3704,6300.0
2012-07-25 14:55:00,37.6,37.61,37.58,37.58,23800.0,30.3624,30.3704,30.3462,30.3462,23800.0
2012-07-25 15:00:00,37.59,37.59,37.57,37.58,23500.0,30.3543,30.3543,30.3381,30.3462,23500.0
2012-07-25 15:05:00,37.58,37.61,37.58,37.61,32300.0,30.3462,30.3704,30.3462,30.3704,32300.0
2012-07-25 15:10:00,37.6,37.61,37.56,37.56,41500.0,30.3624,30.3704,30.3301,30.3301,41500.0
2012-07-25 15:15:00,37.55,37.56,37.55,37.55,34500.0,30.322,30.3301,30.322,30.322,34500.0
2012-07-25 15:20:00,37.55,37.55,37.52,37.52,17400.0,30.322,30.322,30.2978,30.2978,17400.0
2012-07-25 15:25:00,37.52,37.54,37.51,37.54,48800.0,30.2978,30.3139,30.2897,30.3139,48800.0
2012-07-25 15:30:00,37.53,37.54,37.48,37.48,112800.0,30.3058,30.3139,30.2655,30.2655,112800.0
2012-07-25 15:35:00,37.48,37.52,37.48,37.52,45400.0,30.2655,30.2978,30.2655,30.2978,45400.0
2012-07-25 15:40:00,37.52,37.54,37.48,37.5,93300.0,30.2978,30.3139,30.2655,30.2816,93300.0
2012-07-25 15:45:00,37.51,37.53,37.47,37.52,76800.0,30.2897,30.3058,30.2574,30.2978,76800.0
2012-07-25 15:50:00,37.52,37.52,37.49,37.52,148500.0,30.2978,30.2978,30.2735,30.2978,148500.0
2012-07-25 15:55:00,37.52,37.53,37.5,37.51,1050600.0,30.2978,30.3058,30.2816,30.2897,1050600.0
2012-07-26 09:30:00,37.95,38.09,37.94,38.09,204700.0,30.645,30.758,30.6369,30.758,204700.0
2012-07-26 09:35:00,38.09,38.1,38.05,38.07,126100.0,30.758,30.7661,30.7257,30.7419,126100.0
2012-07-26 09:40:00,38.07,38.07,38.02,38.05,950900.0,30.7419,30.7419,30.7015,30.7257,950900.0
2012-07-26 09:45:00,38.05,38.05,38.02,38.03,118000.0,30.7257,30.7257,30.7015,30.7096,118000.0
2012-07-26 09:50:00,38.02,38.08,38.02,38.07,77200.0,30.7015,30.75,30.7015,30.7419,77200.0
2012-07-26 09:55:00,38.08,38.08,38.01,38.02,66600.0,30.75,30.75,30.6934,30.7015,66600.0
2012-07-26 10:00:00,38.01,38.03,37.98,38.02,1017800.0,30.6934,30.7096,30.6692,30.7015,1017800.0
2012-07-26 10:05:00,38.01,38.08,38.01,38.06,98500.0,30.6934,30.75,30.6934,30.7338,98500.0
2012-07-26 10:10:00,38.06,38.09,38.03,38.04,181500.0,30.7338,30.758,30.7096,30.7177,181500.0
2012-07-26 10:15:00,38.04,38.07,38.03,38.04,68400.0,30.7177,30.7419,30.7096,30.7177,68400.0
2012-07-26 10:20:00,38.03,38.07,38.02,38.06,466100.0,30.7096,30.7419,30.7015,30.7338,466100.0
2012-07-26 10:25:00,38.06,38.09,38.06,38.08,281300.0,30.7338,30.758,30.7338,30.75,281300.0
2012-07-26 10:30:00,38.08,38.1,38.01,38.02,65100.0,30.75,30.7661,30.6934,30.7015,65100.0
2012-07-26 10:35:00,38.01,38.02,37.91,37.93,441600.0,30.6934,30.7015,30.6127,30.6288,441600.0
2012-07-26 10:40:00,37.93,37.94,37.83,37.86,721400.0,30.6288,30.6369,30.5481,30.5723,721400.0
2012-07-26 10:45:00,37.86,37.88,37.86,37.87,202900.0,30.5723,30.5885,30.5723,30.5804,202900.0
2012-07-26 10:50:00,37.87,37.87,37.81,37.84,53300.0,30.5804,30.5804,30.5319,30.5562,53300.0
2012-07-26 10:55:00,37.83,37.85,37.81,37.85,37700.0,30.5481,30.5642,30.5319,30.5642,37700.0
2012-07-26 11:00:00,37.85,37.85,37.82,37.83,113400.0,30.5642,30.5642,30.54,30.5481,113400.0
2012-07-26 11:05:00,37.83,37.83,37.77,37.78,51700.0,30.5481,30.5481,30.4996,30.5077,51700.0
2012-07-26 11:10:00,37.78,37.82,37.77,37.82,108500.0,30.5077,30.54,30.4996,30.54,108500.0
2012-07-26 11:15:00,37.81,37.84,37.8,37.82,68200.0,30.5319,30.5562,30.5239,30.54,68200.0
2012-07-26 11:20:00,37.82,37.83,37.8,37.83,40800.0,30.54,30.5481,30.5239,30.5481,40800.0
2012-07-26 11:25:00,37.82,37.86,37.8,37.86,100300.0,30.54,30.5723,30.5239,30.5723,100300.0
2012-07-26 11:30:00,37.86,37.89,37.86,37.88,113400.0,30.5723,30.5965,30.5723,30.5885,113400.0
2012-07-26 11:35:00,37.88,37.88,37.85,37.87,37700.0,30.5885,30.5885,30.5642,30.5804,37700.0
2012-07-26 11:40:00,37.87,37.87,37.83,37.84,13100.0,30.5804,30.5804,30.5481,30.5562,13100.0
2012-07-26 11:45:00,37.84,37.85,37.82,37.85,30400.0,30.5562,30.5642,30.54,30.5642,30400.0
2012-07-26 11:50:00,37.86,37.86,37.82,37.82,6400.0,30.5723,30.5723,30.54,30.54,6400.0
2012-07-26 11:55:00,37.82,37.84,37.82,37.82,24200.0,30.54,30.5562,30.54,30.54,24200.0
2012-07-26 12:00:00,37.82,37.84,37.81,37.81,12800.0,30.54,30.5562,30.5319,30.5319,12800.0
2012-07-26 12:05:00,37.81,37.85,37.8,37.85,19600.0,30.5319,30.5642,30.5239,30.5642,19600.0
2012-07-26 12:10:00,37.86,37.91,37.85,37.9,238700.0,30.5723,30.6127,30.5642,30.6046,238700.0
2012-07-26 12:15:00,37.89,37.9,37.89,37.89,48900.0,30.5965,30.6046,30.5965,30.5965,48900.0
2012-07-26 12:20:00,37.89,37.93,37.88,37.92,17000.0,30.5965,30.6288,30.5885,30.6208,17000.0
2012-07-26 12:25:00,37.91,37.93,37.91,37.92,11700.0,30.6127,30.6288,30.6127,30.6208,11700.0
2012-07-26 12:30:00,37.92,37.92,37.91,37.92,7800.0,30.6208,30.6208,30.6127,30.6208,7800.0
2012-07-26 12:35:00,37.92,37.92,37.91,37.91,38500.0,30.6208,30.6208,30.6127,30.6127,38500.0
2012-07-26 12:40:00,37.92,37.93,37.91,37.91,24000.0,30.6208,30.6288,30.6127,30.6127,24000.0
2012-07-26 12:45:00,37.91,37.91,37.89,37.89,4600.0,30.6127,30.6127,30.5965,30.5965,4600.0
2012-07-26 12:50:00,37.89,37.9,37.87,37.89,17200.0,30.5965,30.6046,30.5804,30.5965,17200.0
2012-07-26 12:55:00,37.89,37.94,37.89,37.94,16200.0,30.5965,30.6369,30.5965,30.6369,16200.0
2012-07-26 13:00:00,37.93,37.95,37.93,37.95,9400.0,30.6288,30.645,30.6288,30.645,9400.0
2012-07-26 13:05:00,37.95,37.95,37.93,37.94,18300.0,30.645,30.645,30.6288,30.6369,18300.0
2012-07-26 13:10:00,37.94,37.94,37.93,37.94,3600.0,30.6369,30.6369,30.6288,30.6369,3600.0
2012-07-26 13:15:00,37.94,37.95,37.93,37.94,14900.0,30.6369,30.645,30.6288,30.6369,14900.0
2012-07-26 13:20:00,37.93,37.94,37.92,37.94,6300.0,30.6288,30.6369,30.6208,30.6369,6300.0
2012-07-26 13:25:00,37.94,37.98,37.94,37.96,64200.0,30.6369,30.6692,30.6369,30.6531,64200.0
2012-07-26 13:30:00,37.96,37.98,37.96,37.97,19800.0,30.6531,30.6692,30.6531,30.6611,19800.0
2012-07-26 13:35:00,37.97,37.98,37.96,37.97,13700.0,30.6611,30.6692,30.6531,30.6611,13700.0
2012-07-26 13:40:00,37.97,37.97,37.95,37.95,9000.0,30.6611,30.6611,30.645,30.645,9000.0
2012-07-26 13:45:00,37.95,37.96,37.94,37.94,355600.0,30.645,30.6531,30.6369,30.6369,355600.0
2012-07-26 13:50:00,37.94,37.94,37.91,37.93,66400.0,30.6369,30.6369,30.6127,30.6288,66400.0
2012-07-26 13:55:00,37.92,37.92,37.91,37.91,8000.0,30.6208,30.6208,30.6127,30.6127,8000.0
2012-07-26 14:00:00,37.91,37.91,37.9,37.91,9200.0,30.6127,30.6127,30.6046,30.6127,9200.0
2012-07-26 14:05:00,37.91,37.92,37.91,37.91,23800.0,30.6127,30.6208,30.6127,30.6127,23800.0
2012-07-26 14:10:00,37.91,37.92,37.88,37.88,13400.0,30.6127,30.6208,30.5885,30.5885,13400.0
2012-07-26 14:15:00,37.88,37.9,37.88,37.89,41900.0,30.5885,30.6046,30.5885,30.5965,41900.0
2012-07-26 14:20:00,37.88,37.9,37.87,37.89,14300.0,30.5885,30.6046,30.5804,30.5965,14300.0
2012-07-26 14:25:00,37.89,37.91,37.89,37.91,12400.0,30.5965,30.6127,30.5965,30.6127,12400.0
2012-07-26 14:30:00,37.91,37.91,37.89,37.89,10400.0,30.6127,30.6127,30.5965,30.5965,10400.0
2012-07-26 14:35:00,37.89,37.9,37.89,37.9,8600.0,30.5965,30.6046,30.5965,30.6046,8600.0
2012-07-26 14:40:00,37.9,37.91,37.9,37.9,64900.0,30.6046,30.6127,30.6046,30.6046,64900.0
2012-07-26 14:45:00,37.9,37.92,37.89,37.92,127900.0,30.6046,30.6208,30.5965,30.6208,127900.0
2012-07-26 14:50:00,37.92,37.94,37.91,37.94,17300.0,30.6208,30.6369,30.6127,30.6369,17300.0
2012-07-26 14:55:00,37.95,37.95,37.92,37.93,18500.0,30.645,30.645,30.6208,30.6288,18500.0
2012-07-26 15:00:00,37.93,37.94,37.92,37.94,23800.0,30.6288,30.6369,30.6208,30.6369,23800.0
2012-07-26 15:05:00,37.93,37.93,37.91,37.92,21700.0,30.6288,30.6288,30.6127,30.6208,21700.0
2012-07-26 15:10:00,37.92,37.94,37.92,37.93,31700.0,30.6208,30.6369,30.6208,30.6288,31700.0
2012-07-26 15:15:00,37.93,37.93,37.91,37.91,24500.0,30.6288,30.6288,30.6127,30.6127,24500.0
2012-07-26 15:20:00,37.92,37.92,37.89,37.89,14700.0,30.6208,30.6208,30.5965,30.5965,14700.0
2012-07-26 15:25:00,37.9,37.93,37.89,37.92,28500.0,30.6046,30.6288,30.5965,30.6208,28500.0
2012-07-26 15:30:00,37.92,37.93,37.91,37.92,108500.0,30.6208,30.6288,30.6127,30.6208,108500.0
2012-07-26 15:35:00,37.91,37.94,37.91,37.93,66800.0,30.6127,30.6369,30.6127,30.6288,66800.0
2012-07-26 15:40:00,37.93,37.97,37.93,37.97,127300.0,30.6288,30.6611,30.6288,30.6611,127300.0
2012-07-26 15:45:00,37.96,38.0,37.95,37.95,77100.0,30.6531,30.6854,30.645,30.645,77100.0
2012-07-26 15:50:00,37.96,37.97,37.95,37.97,78800.0,30.6531,30.6611,30.645,30.6611,78800.0
2012-07-26 15:55:00,37.97,37.98,37.9,37.91,366100.0,30.6611,30.6692,30.6046,30.6127,366100.0
2012-07-27 09:30:00,38.15,38.35,38.13,38.25,213100.0,30.8065,30.968,30.7903,30.8872,213100.0
2012-07-27 09:35:00,38.25,38.32,38.25,38.3,115100.0,30.8872,30.9438,30.8872,30.9276,115100.0
2012-07-27 09:40:00,38.29,38.33,38.25,38.29,158500.0,30.9195,30.9518,30.8872,30.9195,158500.0
2012-07-27 09:45:00,38.29,38.37,38.28,38.36,226900.0,30.9195,30.9841,30.9115,30.9761,226900.0
2012-07-27 09:50:00,38.35,38.42,38.33,38.41,38900.0,30.968,31.0245,30.9518,31.0164,38900.0
2012-07-27 09:55:00,38.41,38.41,38.36,38.41,163900.0,31.0164,31.0164,30.9761,31.0164,163900.0
2012-07-27 10:00:00,38.41,38.46,38.41,38.44,69500.0,31.0164,31.0568,31.0164,31.0407,69500.0
2012-07-27 10:05:00,38.43,38.44,38.4,38.4,42000.0,31.0326,31.0407,31.0084,31.0084,42000.0
2012-07-27 10:10:00,38.4,38.42,38.4,38.42,60500.0,31.0084,31.0245,31.0084,31.0245,60500.0
2012-07-27 10:15:00,38.42,38.42,38.39,38.4,27900.0,31.0245,31.0245,31.0003,31.0084,27900.0
2012-07-27 10:20:00,38.39,38.44,38.39,38.42,72300.0,31.0003,31.0407,31.0003,31.0245,72300.0
2012-07-27 10:25:00,38.42,38.45,38.42,38.44,25100.0,31.0245,31.0487,31.0245,31.0407,25100.0
2012-07-27 10:30:00,38.44,38.47,38.44,38.44,74600.0,31.0407,31.0649,31.0407,31.0407,74600.0
2012-07-27 10:35:00,38.45,38.47,38.45,38.45,20500.0,31.0487,31.0649,31.0487,31.0487,20500.0
2012-07-27 10:40:00,38.46,38.47,38.44,38.45,41900.0,31.0568,31.0649,31.0407,31.0487,41900.0
2012-07-27 10:45:00,38.45,38.47,38.45,38.46,43600.0,31.0487,31.0649,31.0487,31.0568,43600.0
2012-07-27 10:50:00,38.47,38.47,38.46,38.47,33200.0,31.0649,31.0649,31.0568,31.0649,33200.0
2012-07-27 10:55:00,38.48,38.53,38.48,38.52,63100.0,31.073,31.1133,31.073,31.1053,63100.0
2012-07-27 11:00:00,38.52,38.56,38.52,38.55,45300.0,31.1053,31.1376,31.1053,31.1295,45300.0
2012-07-27 11:05:00,38.54,38.55,38.52,38.52,29600.0,31.1214,31.1295,31.1053,31.1053,29600.0
2012-07-27 11:10:00,38.52,38.53,38.5,38.51,45000.0,31.1053,31.1133,31.0891,31.0972,45000.0
2012-07-27 11:15:00,38.51,38.53,38.5,38.52,45900.0,31.0972,31.1133,31.0891,31.1053,45900.0
2012-07-27 11:20:00,38.52,38.54,38.5,38.53,35300.0,31.1053,31.1214,31.0891,31.1133,35300.0
2012-07-27 11:25:00,38.54,38.54,38.52,38.52,21100.0,31.1214,31.1214,31.1053,31.1053,21100.0
2012-07-27 11:30:00,38.53,38.55,38.52,38.54,24200.0,31.1133,31.1295,31.1053,31.1214,24200.0
2012-07-27 11:35:00,38.55,38.55,38.52,38.53,19700.0,31.1295,31.1295,31.1053,31.1133,19700.0
2012-07-27 11:40:00,38.54,38.55,38.53,38.53,18900.0,31.1214,31.1295,31.1133,31.1133,18900.0
2012-07-27 11:45:00,38.53,38.55,38.52,38.53,20400.0,31.1133,31.1295,31.1053,31.1133,20400.0
2012-07-27 11:50:00,38.53,38.56,38.53,38.55,34800.0,31.1133,31.1376,31.1133,31.1295,34800.0
2012-07-27 11:55:00,38.56,38.57,38.56,38.57,53300.0,31.1376,31.1456,31.1376,31.1456,53300.0
2012-07-27 12:00:00,38.57,38.58,38.55,38.58,66900.0,31.1456,31.1537,31.1295,31.1537,66900.0
2012-07-27 12:05:00,38.57,38.59,38.57,38.59,83900.0,31.1456,31.1618,31.1456,31.1618,83900.0
2012-07-27 12:10:00,38.59,38.6,38.59,38.59,73800.0,31.1618,31.1699,31.1618,31.1618,73800.0
2012-07-27 12:15:00,38.59,38.6,38.58,38.59,58600.0,31.1618,31.1699,31.1537,31.1618,58600.0
2012-07-27 12:20:00,38.59,38.6,38.58,38.59,80300.0,31.1618,31.1699,31.1537,31.1618,80300.0
2012-07-27 12:25:00,38.6,38.61,38.59,38.6,73200.0,31.1699,31.1779,31.1618,31.1699,73200.0
2012-07-27 12:30:00,38.61,38.64,38.61,38.63,96200.0,31.1779,31.2022,31.1779,31.1941,96200.0
2012-07-27 12:35:00,38.64,38.65,38.63,38.64,48800.0,31.2022,31.2102,31.1941,31.2022,48800.0
2012-07-27 12:40:00,38.63,38.64,38.63,38.64,97900.0,31.1941,31.2022,31.1941,31.2022,97900.0
2012-07-27 12:45:00,38.63,38.65,38.63,38.65,61000.0,31.1941,31.2102,31.1941,31.2102,61000.0
2012-07-27 12:50:00,38.65,38.66,38.65,38.65,147100.0,31.2102,31.2183,31.2102,31.2102,147100.0
2012-07-27 12:55:00,38.65,38.66,38.65,38.66,63600.0,31.2102,31.2183,31.2102,31.2183,63600.0
2012-07-27 13:00:00,38.66,38.68,38.65,38.68,50800.0,31.2183,31.2345,31.2102,31.2345,50800.0
2012-07-27 13:05:00,38.68,38.68,38.67,38.68,63600.0,31.2345,31.2345,31.2264,31.2345,63600.0
2012-07-27 13:10:00,38.67,38.69,38.67,38.68,60900.0,31.2264,31.2425,31.2264,31.2345,60900.0
2012-07-27 13:15:00,38.68,38.7,38.68,38.69,105700.0,31.2345,31.2506,31.2345,31.2425,105700.0
2012-07-27 13:20:00,38.69,38.7,38.68,38.68,29000.0,31.2425,31.2506,31.2345,31.2345,29000.0
2012-07-27 13:25:00,38.68,38.84,38.68,38.82,216500.0,31.2345,31.3637,31.2345,31.3475,216500.0
2012-07-27 13:30:00,38.83,38.88,38.8,38.81,156100.0,31.3556,31.396,31.3314,31.3394,156100.0
2012-07-27 13:35:00,38.82,38.88,38.82,38.87,56000.0,31.3475,31.396,31.3475,31.3879,56000.0
2012-07-27 13:40:00,38.88,38.88,38.83,38.85,96800.0,31.396,31.396,31.3556,31.3717,96800.0
2012-07-27 13:45:00,38.85,38.85,38.8,38.81,49800.0,31.3717,31.3717,31.3314,31.3394,49800.0
2012-07-27 13:50:00,38.8,38.84,38.8,38.84,45300.0,31.3314,31.3637,31.3314,31.3637,45300.0
2012-07-27 13:55:00,38.83,38.84,38.8,38.82,21900.0,31.3556,31.3637,31.3314,31.3475,21900.0
2012-07-27 14:00:00,38.82,38.82,38.78,38.8,63300.0,31.3475,31.3475,31.3152,31.3314,63300.0
2012-07-27 14:05:00,38.79,38.83,38.79,38.8,36100.0,31.3233,31.3556,31.3233,31.3314,36100.0
2012-07-27 14:10:00,38.8,38.8,38.76,38.77,16000.0,31.3314,31.3314,31.2991,31.3071,16000.0
2012-07-27 14:15:00,38.77,38.79,38.76,38.76,29300.0,31.3071,31.3233,31.2991,31.2991,29300.0
2012-07-27 14:20:00,38.76,38.77,38.74,38.74,47300.0,31.2991,31.3071,31.2829,31.2829,47300.0
2012-07-27 14:25:00,38.75,38.77,38.75,38.77,18200.0,31.291,31.3071,31.291,31.3071,18200.0
2012-07-27 14:30:00,38.77,38.78,38.74,38.77,24700.0,31.3071,31.3152,31.2829,31.3071,24700.0
2012-07-27 14:35:00,38.77,38.78,38.76,38.76,23000.0,31.3071,31.3152,31.2991,31.2991,23000.0
2012-07-27 14:40:00,38.76,38.78,38.75,38.76,21800.0,31.2991,31.3152,31.291,31.2991,21800.0
2012-07-27 14:45:00,38.76,38.78,38.76,38.78,2500.0,31.2991,31.3152,31.2991,31.3152,2500.0
2012-07-27 14:50:00,38.77,38.81,38.77,38.81,7000.0,31.3071,31.3394,31.3071,31.3394,7000.0
2012-07-27 14:55:00,38.8,38.8,38.79,38.8,14800.0,31.3314,31.3314,31.3233,31.3314,14800.0
2012-07-27 15:00:00,38.79,38.8,38.78,38.8,22800.0,31.3233,31.3314,31.3152,31.3314,22800.0
2012-07-27 15:05:00,38.8,38.87,38.8,38.87,109600.0,31.3314,31.3879,31.3314,31.3879,109600.0
2012-07-27 15:10:00,38.87,38.87,38.84,38.84,80000.0,31.3879,31.3879,31.3637,31.3637,80000.0
2012-07-27 15:15:00,38.84,38.86,38.84,38.84,121200.0,31.3637,31.3798,31.3637,31.3637,121200.0
2012-07-27 15:20:00,38.84,38.85,38.83,38.83,105200.0,31.3637,31.3717,31.3556,31.3556,105200.0
2012-07-27 15:25:00,38.83,38.86,38.83,38.85,60000.0,31.3556,31.3798,31.3556,31.3717,60000.0
2012-07-27 15:30:00,38.85,38.88,38.85,38.87,85700.0,31.3717,31.396,31.3717,31.3879,85700.0
2012-07-27 15:35:00,38.87,38.88,38.85,38.85,65900.0,31.3879,31.396,31.3717,31.3717,65900.0
2012-07-27 15:40:00,38.86,38.88,38.85,38.87,101100.0,31.3798,31.396,31.3717,31.3879,101100.0
2012-07-27 15:45:00,38.88,38.9,38.87,38.87,209900.0,31.396,31.4121,31.3879,31.3879,209900.0
2012-07-27 15:50:00,38.87,38.88,38.79,38.82,127400.0,31.3879,31.396,31.3233,31.3475,127400.0
2012-07-27 15:55:00,38.82,38.84,38.79,38.83,523500.0,31.3475,31.3637,31.3233,31.3556,523500.0
2012-07-30 09:30:00,38.74,38.77,38.69,38.71,131300.0,31.2829,31.3071,31.2425,31.2587,131300.0
2012-07-30 09:35:00,38.7,38.74,38.7,38.72,59300.0,31.2506,31.2829,31.2506,31.2668,59300.0
2012-07-30 09:40:00,38.71,38.73,38.68,38.7,437600.0,31.2587,31.2748,31.2345,31.2506,437600.0
2012-07-30 09:45:00,38.7,38.7,38.64,38.67,378500.0,31.2506,31.2506,31.2022,31.2264,378500.0
2012-07-30 09:50:00,38.67,38.69,38.66,38.68,241800.0,31.2264,31.2425,31.2183,31.2345,241800.0
2012-07-30 09:55:00,38.68,38.72,38.68,38.7,530000.0,31.2345,31.2668,31.2345,31.2506,530000.0
2012-07-30 10:00:00,38.7,38.72,38.68,38.71,63500.0,31.2506,31.2668,31.2345,31.2587,63500.0
2012-07-30 10:05:00,38.71,38.72,38.69,38.72,13500.0,31.2587,31.2668,31.2425,31.2668,13500.0
2012-07-30 10:10:00,38.71,38.75,38.71,38.74,31500.0,31.2587,31.291,31.2587,31.2829,31500.0
2012-07-30 10:15:00,38.75,38.75,38.72,38.74,66800.0,31.291,31.291,31.2668,31.2829,66800.0
2012-07-30 10:20:00,38.74,38.8,38.73,38.8,39600.0,31.2829,31.3314,31.2748,31.3314,39600.0
2012-07-30 10:25:00,38.8,38.82,38.79,38.79,14200.0,31.3314,31.3475,31.3233,31.3233,14200.0
2012-07-30 10:30:00,38.8,38.8,38.77,38.78,79500.0,31.3314,31.3314,31.3071,31.3152,79500.0
2012-07-30 10:35:00,38.77,38.8,38.77,38.78,30800.0,31.3071,31.3314,31.3071,31.3152,30800.0
2012-07-30 10:40:00,38.77,38.77,38.73,38.75,24900.0,31.3071,31.3071,31.2748,31.291,24900.0
2012-07-30 10:45:00,38.75,38.75,38.71,38.72,31200.0,31.291,31.291,31.2587,31.2668,31200.0
2012-07-30 10:50:00,38.73,38.75,38.73,38.73,12200.0,31.2748,31.291,31.2748,31.2748,12200.0
2012-07-30 10:55:00,38.73,38.74,38.7,38.71,75800.0,31.2748,31.2829,31.2506,31.2587,75800.0
2012-07-30 11:00:00,38.71,38.74,38.71,38.73,12100.0,31.2587,31.2829,31.2587,31.2748,12100.0
2012-07-30 11:05:00,38.74,38.75,38.73,38.75,29600.0,31.2829,31.291,31.2748,31.291,29600.0
2012-07-30 11:10:00,38.75,38.77,38.74,38.74,16400.0,31.291,31.3071,31.2829,31.2829,16400.0
2012-07-30 11:15:00,38.75,38.75,38.69,38.7,45800.0,31.291,31.291,31.2425,31.2506,45800.0
2012-07-30 11:20:00,38.69,38.69,38.65,38.66,30200.0,31.2425,31.2425,31.2102,31.2183,30200.0
2012-07-30 11:25:00,38.65,38.66,38.63,38.65,33000.0,31.2102,31.2183,31.1941,31.2102,33000.0
2012-07-30 11:30:00,38.64,38.65,38.62,38.62,137400.0,31.2022,31.2102,31.186,31.186,137400.0
2012-07-30 11:35:00,38.62,38.63,38.61,38.62,75300.0,31.186,31.1941,31.1779,31.186,75300.0
2012-07-30 11:40:00,38.62,38.62,38.58,38.61,307500.0,31.186,31.186,31.1537,31.1779,307500.0
2012-07-30 11:45:00,38.61,38.64,38.61,38.64,34000.0,31.1779,31.2022,31.1779,31.2022,34000.0
2012-07-30 11:50:00,38.64,38.65,38.63,38.65,17200.0,31.2022,31.2102,31.1941,31.2102,17200.0
2012-07-30 11:55:00,38.66,38.66,38.64,38.65,12700.0,31.2183,31.2183,31.2022,31.2102,12700.0
2012-07-30 12:00:00,38.65,38.65,38.62,38.63,22500.0,31.2102,31.2102,31.186,31.1941,22500.0
2012-07-30 12:05:00,38.64,38.64,38.61,38.62,8900.0,31.2022,31.2022,31.1779,31.186,8900.0
2012-07-30 12:10:00,38.62,38.63,38.61,38.63,26000.0,31.186,31.1941,31.1779,31.1941,26000.0
2012-07-30 12:15:00,38.63,38.63,38.59,38.61,14700.0,31.1941,31.1941,31.1618,31.1779,14700.0
2012-07-30 12:20:00,38.61,38.61,38.59,38.61,16700.0,31.1779,31.1779,31.1618,31.1779,16700.0
2012-07-30 12:25:00,38.6,38.62,38.6,38.61,13500.0,31.1699,31.186,31.1699,31.1779,13500.0
2012-07-30 12:30:00,38.6,38.62,38.59,38.62,27000.0,31.1699,31.186,31.1618,31.186,27000.0
2012-07-30 12:35:00,38.61,38.62,38.59,38.61,16200.0,31.1779,31.186,31.1618,31.1779,16200.0
2012-07-30 12:40:00,38.61,38.66,38.61,38.65,16500.0,31.1779,31.2183,31.1779,31.2102,16500.0
2012-07-30 12:45:00,38.64,38.66,38.62,38.62,11900.0,31.2022,31.2183,31.186,31.186,11900.0
2012-07-30 12:50:00,38.62,38.64,38.62,38.63,32700.0,31.186,31.2022,31.186,31.1941,32700.0
2012-07-30 12:55:00,38.62,38.62,38.6,38.62,17100.0,31.186,31.186,31.1699,31.186,17100.0
2012-07-30 13:00:00,38.62,38.62,38.6,38.62,19300.0,31.186,31.186,31.1699,31.186,19300.0
2012-07-30 13:05:00,38.62,38.65,38.62,38.65,15000.0,31.186,31.2102,31.186,31.2102,15000.0
2012-07-30 13:10:00,38.65,38.65,38.62,38.63,6700.0,31.2102,31.2102,31.186,31.1941,6700.0
2012-07-30 13:15:00,38.63,38.63,38.62,38.62,17700.0,31.1941,31.1941,31.186,31.186,17700.0
2012-07-30 13:20:00,38.62,38.64,38.61,38.64,21300.0,31.186,31.2022,31.1779,31.2022,21300.0
2012-07-30 13:25:00,38.63,38.64,38.62,38.63,3900.0,31.1941,31.2022,31.186,31.1941,3900.0
2012-07-30 13:30:00,38.63,38.65,38.63,38.65,29500.0,31.1941,31.2102,31.1941,31.2102,29500.0
2012-07-30 13:35:00,38.66,38.66,38.61,38.61,19500.0,31.2183,31.2183,31.1779,31.1779,19500.0
2012-07-30 13:40:00,38.61,38.62,38.58,38.59,22800.0,31.1779,31.186,31.1537,31.1618,22800.0
2012-07-30 13:45:00,38.59,38.62,38.59,38.61,9800.0,31.1618,31.186,31.1618,31.1779,9800.0
2012-07-30 13:50:00,38.61,38.62,38.59,38.61,14300.0,31.1779,31.186,31.1618,31.1779,14300.0
2012-07-30 13:55:00,38.61,38.61,38.59,38.6,8900.0,31.1779,31.1779,31.1618,31.1699,8900.0
2012-07-30 14:00:00,38.59,38.61,38.57,38.61,25100.0,31.1618,31.1779,31.1456,31.1779,25100.0
2012-07-30 14:05:00,38.6,38.61,38.59,38.6,21400.0,31.1699,31.1779,31.1618,31.1699,21400.0
2012-07-30 14:10:00,38.6,38.64,38.59,38.63,29400.0,31.1699,31.2022,31.1618,31.1941,29400.0
2012-07-30 14:15:00,38.62,38.63,38.61,38.62,5500.0,31.186,31.1941,31.1779,31.186,5500.0
2012-07-30 14:20:00,38.62,38.65,38.62,38.63,145300.0,31.186,31.2102,31.186,31.1941,145300.0
2012-07-30 14:25:00,38.63,38.64,38.62,38.63,8200.0,31.1941,31.2022,31.186,31.1941,8200.0
2012-07-30 14:30:00,38.64,38.65,38.63,38.64,40700.0,31.2022,31.2102,31.1941,31.2022,40700.0
2012-07-30 14:35:00,38.64,38.65,38.63,38.65,24000.0,31.2022,31.2102,31.1941,31.2102,24000.0
2012-07-30 14:40:00,38.65,38.68,38.65,38.65,56100.0,31.2102,31.2345,31.2102,31.2102,56100.0
2012-07-30 14:45:00,38.66,38.66,38.64,38.66,17300.0,31.2183,31.2183,31.2022,31.2183,17300.0
2012-07-30 14:50:00,38.66,38.66,38.64,38.66,11100.0,31.2183,31.2183,31.2022,31.2183,11100.0
2012-07-30 14:55:00,38.66,38.66,38.65,38.66,27000.0,31.2183,31.2183,31.2102,31.2183,27000.0
2012-07-30 15:00:00,38.66,38.66,38.64,38.65,78300.0,31.2183,31.2183,31.2022,31.2102,78300.0
2012-07-30 15:05:00,38.65,38.65,38.6,38.6,24000.0,31.2102,31.2102,31.1699,31.1699,24000.0
2012-07-30 15:10:00,38.61,38.61,38.59,38.59,71000.0,31.1779,31.1779,31.1618,31.1618,71000.0
2012-07-30 15:15:00,38.59,38.62,38.59,38.61,38000.0,31.1618,31.186,31.1618,31.1779,38000.0
2012-07-30 15:20:00,38.61,38.63,38.6,38.62,15700.0,31.1779,31.1941,31.1699,31.186,15700.0
2012-07-30 15:25:00,38.62,38.63,38.6,38.63,19800.0,31.186,31.1941,31.1699,31.1941,19800.0
2012-07-30 15:30:00,38.63,38.66,38.63,38.64,27400.0,31.1941,31.2183,31.1941,31.2022,27400.0
2012-07-30 15:35:00,38.64,38.64,38.59,38.6,58000.0,31.2022,31.2022,31.1618,31.1699,58000.0
2012-07-30 15:40:00,38.6,38.64,38.59,38.63,42400.0,31.1699,31.2022,31.1618,31.1941,42400.0
2012-07-30 15:45:00,38.63,38.64,38.61,38.64,150000.0,31.1941,31.2022,31.1779,31.2022,150000.0
2012-07-30 15:50:00,38.64,38.64,38.61,38.62,200400.0,31.2022,31.2022,31.1779,31.186,200400.0
2012-07-30 15:55:00,38.62,38.64,38.6,38.64,338600.0,31.186,31.2022,31.1699,31.2022,338600.0
2012-07-31 09:30:00,38.6,38.67,38.58,38.66,101200.0,31.1699,31.2264,31.1537,31.2183,101200.0
2012-07-31 09:35:00,38.65,38.72,38.65,38.65,51400.0,31.2102,31.2668,31.2102,31.2102,51400.0
2012-07-31 09:40:00,38.66,38.76,38.66,38.74,360500.0,31.2183,31.2991,31.2183,31.2829,360500.0
2012-07-31 09:45:00,38.73,38.75,38.7,38.7,89000.0,31.2748,31.291,31.2506,31.2506,89000.0
2012-07-31 09:50:00,38.7,38.7,38.63,38.63,88400.0,31.2506,31.2506,31.1941,31.1941,88400.0
2012-07-31 09:55:00,38.63,38.66,38.61,38.65,73500.0,31.1941,31.2183,31.1779,31.2102,73500.0
2012-07-31 10:00:00,38.65,38.68,38.59,38.61,72800.0,31.2102,31.2345,31.1618,31.1779,72800.0
2012-07-31 10:05:00,38.61,38.62,38.56,38.58,94700.0,31.1779,31.186,31.1376,31.1537,94700.0
2012-07-31 10:10:00,38.58,38.64,38.57,38.62,133700.0,31.1537,31.2022,31.1456,31.186,133700.0
2012-07-31 10:15:00,38.63,38.66,38.62,38.64,77900.0,31.1941,31.2183,31.186,31.2022,77900.0
2012-07-31 10:20:00,38.64,38.66,38.64,38.66,13900.0,31.2022,31.2183,31.2022,31.2183,13900.0
2012-07-31 10:25:00,38.67,38.67,38.64,38.64,20400.0,31.2264,31.2264,31.2022,31.2022,20400.0
2012-07-31 10:30:00,38.64,38.66,38.61,38.61,32100.0,31.2022,31.2183,31.1779,31.1779,32100.0
2012-07-31 10:35:00,38.61,38.61,38.58,38.58,35900.0,31.1779,31.1779,31.1537,31.1537,35900.0
2012-07-31 10:40:00,38.58,38.62,38.57,38.62,44800.0,31.1537,31.186,31.1456,31.186,44800.0
2012-07-31 10:45:00,38.62,38.64,38.62,38.63,26900.0,31.186,31.2022,31.186,31.1941,26900.0
2012-07-31 10:50:00,38.63,38.65,38.62,38.64,29100.0,31.1941,31.2102,31.186,31.2022,29100.0
2012-07-31 10:55:00,38.64,38.64,38.61,38.61,34900.0,31.2022,31.2022,31.1779,31.1779,34900.0
2012-07-31 11:00:00,38.62,38.63,38.61,38.61,18300.0,31.186,31.1941,31.1779,31.1779,18300.0
2012-07-31 11:05:00,38.61,38.63,38.61,38.63,33500.0,31.1779,31.1941,31.1779,31.1941,33500.0
2012-07-31 11:10:00,38.63,38.71,38.63,38.71,39900.0,31.1941,31.2587,31.1941,31.2587,39900.0
2012-07-31 11:15:00,38.71,38.71,38.69,38.7,26900.0,31.2587,31.2587,31.2425,31.2506,26900.0
2012-07-31 11:20:00,38.7,38.72,38.7,38.71,40200.0,31.2506,31.2668,31.2506,31.2587,40200.0
2012-07-31 11:25:00,38.71,38.72,38.7,38.7,40900.0,31.2587,31.2668,31.2506,31.2506,40900.0
2012-07-31 11:30:00,38.71,38.71,38.69,38.7,22100.0,31.2587,31.2587,31.2425,31.2506,22100.0
2012-07-31 11:35:00,38.7,38.74,38.7,38.74,58200.0,31.2506,31.2829,31.2506,31.2829,58200.0
2012-07-31 11:40:00,38.74,38.75,38.72,38.72,15800.0,31.2829,31.291,31.2668,31.2668,15800.0
2012-07-31 11:45:00,38.72,38.72,38.7,38.71,69100.0,31.2668,31.2668,31.2506,31.2587,69100.0
2012-07-31 11:50:00,38.7,38.72,38.7,38.71,25300.0,31.2506,31.2668,31.2506,31.2587,25300.0
2012-07-31 11:55:00,38.71,38.72,38.71,38.72,5800.0,31.2587,31.2668,31.2587,31.2668,5800.0
2012-07-31 12:00:00,38.71,38.71,38.65,38.65,25200.0,31.2587,31.2587,31.2102,31.2102,25200.0
2012-07-31 12:05:00,38.65,38.67,38.65,38.66,11000.0,31.2102,31.2264,31.2102,31.2183,11000.0
2012-07-31 12:10:00,38.66,38.66,38.62,38.62,34000.0,31.2183,31.2183,31.186,31.186,34000.0
2012-07-31 12:15:00,38.62,38.63,38.62,38.62,100600.0,31.186,31.1941,31.186,31.186,100600.0
2012-07-31 12:20:00,38.62,38.62,38.6,38.62,298900.0,31.186,31.186,31.1699,31.186,298900.0
2012-07-31 12:25:00,38.63,38.63,38.62,38.62,6900.0,31.1941,31.1941,31.186,31.186,6900.0
2012-07-31 12:30:00,38.62,38.63,38.61,38.61,2200.0,31.186,31.1941,31.1779,31.1779,2200.0
2012-07-31 12:35:00,38.61,38.62,38.59,38.6,47600.0,31.1779,31.186,31.1618,31.1699,47600.0
2012-07-31 12:40:00,38.61,38.61,38.59,38.59,10600.0,31.1779,31.1779,31.1618,31.1618,10600.0
2012-07-31 12:45:00,38.59,38.6,38.58,38.59,86300.0,31.1618,31.1699,31.1537,31.1618,86300.0
2012-07-31 12:50:00,38.59,38.61,38.58,38.59,47100.0,31.1618,31.1779,31.1537,31.1618,47100.0
2012-07-31 12:55:00,38.59,38.59,38.56,38.57,54300.0,31.1618,31.1618,31.1376,31.1456,54300.0
2012-07-31 13:00:00,38.56,38.57,38.55,38.55,299200.0,31.1376,31.1456,31.1295,31.1295,299200.0
2012-07-31 13:05:00,38.55,38.56,38.54,38.54,25900.0,31.1295,31.1376,31.1214,31.1214,25900.0
2012-07-31 13:10:00,38.54,38.55,38.52,38.54,47100.0,31.1214,31.1295,31.1053,31.1214,47100.0
2012-07-31 13:15:00,38.54,38.55,38.52,38.52,20400.0,31.1214,31.1295,31.1053,31.1053,20400.0
2012-07-31 13:20:00,38.52,38.53,38.52,38.52,13700.0,31.1053,31.1133,31.1053,31.1053,13700.0
2012-07-31 13:25:00,38.53,38.57,38.53,38.56,21500.0,31.1133,31.1456,31.1133,31.1376,21500.0
2012-07-31 13:30:00,38.57,38.57,38.55,38.55,25700.0,31.1456,31.1456,31.1295,31.1295,25700.0
2012-07-31 13:35:00,38.55,38.57,38.55,38.55,20000.0,31.1295,31.1456,31.1295,31.1295,20000.0
2012-07-31 13:40:00,38.55,38.55,38.53,38.54,12100.0,31.1295,31.1295,31.1133,31.1214,12100.0
2012-07-31 13:45:00,38.55,38.55,38.53,38.53,9000.0,31.1295,31.1295,31.1133,31.1133,9000.0
2012-07-31 13:50:00,38.54,38.55,38.53,38.55,15900.0,31.1214,31.1295,31.1133,31.1295,15900.0
2012-07-31 13:55:00,38.54,38.55,38.52,38.52,33500.0,31.1214,31.1295,31.1053,31.1053,33500.0
2012-07-31 14:00:00,38.52,38.53,38.51,38.52,16000.0,31.1053,31.1133,31.0972,31.1053,16000.0
2012-07-31 14:05:00,38.52,38.53,38.51,38.52,26200.0,31.1053,31.1133,31.0972,31.1053,26200.0
2012-07-31 14:10:00,38.52,38.55,38.52,38.55,48100.0,31.1053,31.1295,31.1053,31.1295,48100.0
2012-07-31 14:15:00,38.55,38.56,38.54,38.55,48300.0,31.1295,31.1376,31.1214,31.1295,48300.0
2012-07-31 14:20:00,38.55,38.58,38.55,38.58,73200.0,31.1295,31.1537,31.1295,31.1537,73200.0
2012-07-31 14:25:00,38.59,38.59,38.56,38.57,33200.0,31.1618,31.1618,31.1376,31.1456,33200.0
2012-07-31 14:30:00,38.57,38.58,38.55,38.55,195800.0,31.1456,31.1537,31.1295,31.1295,195800.0
2012-07-31 14:35:00,38.55,38.56,38.55,38.55,16100.0,31.1295,31.1376,31.1295,31.1295,16100.0
2012-07-31 14:40:00,38.55,38.56,38.54,38.55,22700.0,31.1295,31.1376,31.1214,31.1295,22700.0
2012-07-31 14:45:00,38.55,38.58,38.55,38.58,43300.0,31.1295,31.1537,31.1295,31.1537,43300.0
2012-07-31 14:50:00,38.57,38.58,38.56,38.56,37200.0,31.1456,31.1537,31.1376,31.1376,37200.0
2012-07-31 14:55:00,38.57,38.58,38.52,38.52,43000.0,31.1456,31.1537,31.1053,31.1053,43000.0
2012-07-31 15:00:00,38.52,38.53,38.5,38.51,30000.0,31.1053,31.1133,31.0891,31.0972,30000.0
2012-07-31 15:05:00,38.51,38.52,38.5,38.51,23500.0,31.0972,31.1053,31.0891,31.0972,23500.0
2012-07-31 15:10:00,38.51,38.51,38.49,38.5,37400.0,31.0972,31.0972,31.081,31.0891,37400.0
2012-07-31 15:15:00,38.5,38.51,38.49,38.51,64600.0,31.0891,31.0972,31.081,31.0972,64600.0
2012-07-31 15:20:00,38.52,38.52,38.49,38.49,43900.0,31.1053,31.1053,31.081,31.081,43900.0
2012-07-31 15:25:00,38.48,38.52,38.48,38.51,59300.0,31.073,31.1053,31.073,31.0972,59300.0
2012-07-31 15:30:00,38.51,38.52,38.49,38.5,83000.0,31.0972,31.1053,31.081,31.0891,83000.0
2012-07-31 15:35:00,38.49,38.5,38.47,38.48,220100.0,31.081,31.0891,31.0649,31.073,220100.0
2012-07-31 15:40:00,38.47,38.49,38.47,38.49,118000.0,31.0649,31.081,31.0649,31.081,118000.0
2012-07-31 15:45:00,38.48,38.49,38.45,38.46,156800.0,31.073,31.081,31.0487,31.0568,156800.0
2012-07-31 15:50:00,38.46,38.48,38.45,38.45,129700.0,31.0568,31.073,31.0487,31.0487,129700.0
2012-07-31 15:55:00,38.45,38.46,38.38,38.38,423400.0,31.0487,31.0568,30.9922,30.9922,423400.0
2012-08-01 09:30:00,38.6,38.65,38.58,38.63,118300.0,31.1699,31.2102,31.1537,31.1941,118300.0
2012-08-01 09:35:00,38.62,38.65,38.58,38.64,67500.0,31.186,31.2102,31.1537,31.2022,67500.0
2012-08-01 09:40:00,38.63,38.67,38.59,38.67,89800.0,31.1941,31.2264,31.1618,31.2264,89800.0
2012-08-01 09:45:00,38.66,38.7,38.64,38.69,36500.0,31.2183,31.2506,31.2022,31.2425,36500.0
2012-08-01 09:50:00,38.69,38.69,38.64,38.65,27000.0,31.2425,31.2425,31.2022,31.2102,27000.0
2012-08-01 09:55:00,38.65,38.7,38.64,38.68,37700.0,31.2102,31.2506,31.2022,31.2345,37700.0
2012-08-01 10:00:00,38.67,38.67,38.6,38.61,44300.0,31.2264,31.2264,31.1699,31.1779,44300.0
2012-08-01 10:05:00,38.61,38.62,38.58,38.58,50600.0,31.1779,31.186,31.1537,31.1537,50600.0
2012-08-01 10:10:00,38.59,38.64,38.57,38.59,60000.0,31.1618,31.2022,31.1456,31.1618,60000.0
2012-08-01 10:15:00,38.6,38.6,38.52,38.53,230300.0,31.1699,31.1699,31.1053,31.1133,230300.0
2012-08-01 10:20:00,38.52,38.54,38.51,38.53,80500.0,31.1053,31.1214,31.0972,31.1133,80500.0
2012-08-01 10:25:00,38.54,38.56,38.53,38.55,18300.0,31.1214,31.1376,31.1133,31.1295,18300.0
2012-08-01 10:30:00,38.56,38.58,38.54,38.55,48700.0,31.1376,31.1537,31.1214,31.1295,48700.0
2012-08-01 10:35:00,38.55,38.64,38.54,38.63,208000.0,31.1295,31.2022,31.1214,31.1941,208000.0
2012-08-01 10:40:00,38.63,38.64,38.6,38.63,31100.0,31.1941,31.2022,31.1699,31.1941,31100.0
2012-08-01 10:45:00,38.63,38.68,38.63,38.68,47100.0,31.1941,31.2345,31.1941,31.2345,47100.0
2012-08-01 10:50:00,38.69,38.7,38.67,38.68,31800.0,31.2425,31.2506,31.2264,31.2345,31800.0
2012-08-01 10:55:00,38.69,38.7,38.65,38.66,40600.0,31.2425,31.2506,31.2102,31.2183,40600.0
2012-08-01 11:00:00,38.66,38.68,38.66,38.67,25000.0,31.2183,31.2345,31.2183,31.2264,25000.0
2012-08-01 11:05:00,38.67,38.7,38.67,38.7,11600.0,31.2264,31.2506,31.2264,31.2506,11600.0
2012-08-01 11:10:00,38.7,38.7,38.64,38.65,47400.0,31.2506,31.2506,31.2022,31.2102,47400.0
2012-08-01 11:15:00,38.66,38.67,38.65,38.67,22900.0,31.2183,31.2264,31.2102,31.2264,22900.0
2012-08-01 11:20:00,38.66,38.67,38.65,38.65,21800.0,31.2183,31.2264,31.2102,31.2102,21800.0
2012-08-01 11:25:00,38.66,38.67,38.65,38.67,58900.0,31.2183,31.2264,31.2102,31.2264,58900.0
2012-08-01 11:30:00,38.67,38.69,38.67,38.67,32700.0,31.2264,31.2425,31.2264,31.2264,32700.0
2012-08-01 11:35:00,38.66,38.67,38.65,38.66,18300.0,31.2183,31.2264,31.2102,31.2183,18300.0
2012-08-01 11:40:00,38.66,38.67,38.66,38.67,25100.0,31.2183,31.2264,31.2183,31.2264,25100.0
2012-08-01 11:45:00,38.67,38.68,38.65,38.68,17700.0,31.2264,31.2345,31.2102,31.2345,17700.0
2012-08-01 11:50:00,38.68,38.69,38.67,38.67,24700.0,31.2345,31.2425,31.2264,31.2264,24700.0
2012-08-01 11:55:00,38.68,38.68,38.66,38.66,9800.0,31.2345,31.2345,31.2183,31.2183,9800.0
2012-08-01 12:00:00,38.66,38.68,38.66,38.66,15900.0,31.2183,31.2345,31.2183,31.2183,15900.0
2012-08-01 12:05:00,38.67,38.68,38.66,38.66,10600.0,31.2264,31.2345,31.2183,31.2183,10600.0
2012-08-01 12:10:00,38.67,38.68,38.66,38.66,11200.0,31.2264,31.2345,31.2183,31.2183,11200.0
2012-08-01 12:15:00,38.65,38.66,38.65,38.65,7400.0,31.2102,31.2183,31.2102,31.2102,7400.0
2012-08-01 12:20:00,38.65,38.66,38.64,38.66,14900.0,31.2102,31.2183,31.2022,31.2183,14900.0
2012-08-01 12:25:00,38.66,38.67,38.64,38.65,17900.0,31.2183,31.2264,31.2022,31.2102,17900.0
2012-08-01 12:30:00,38.65,38.65,38.62,38.63,22700.0,31.2102,31.2102,31.186,31.1941,22700.0
2012-08-01 12:35:00,38.62,38.62,38.6,38.62,19000.0,31.186,31.186,31.1699,31.186,19000.0
2012-08-01 12:40:00,38.61,38.62,38.6,38.61,8800.0,31.1779,31.186,31.1699,31.1779,8800.0
2012-08-01 12:45:00,38.61,38.62,38.59,38.61,61300.0,31.1779,31.186,31.1618,31.1779,61300.0
2012-08-01 12:50:00,38.61,38.63,38.61,38.63,15900.0,31.1779,31.1941,31.1779,31.1941,15900.0
2012-08-01 12:55:00,38.62,38.65,38.62,38.65,9400.0,31.186,31.2102,31.186,31.2102,9400.0
2012-08-01 13:00:00,38.64,38.66,38.63,38.64,46000.0,31.2022,31.2183,31.1941,31.2022,46000.0
2012-08-01 13:05:00,38.64,38.64,38.64,38.64,18100.0,31.2022,31.2022,31.2022,31.2022,18100.0
2012-08-01 13:10:00,38.64,38.64,38.63,38.64,20500.0,31.2022,31.2022,31.1941,31.2022,20500.0
2012-08-01 13:15:00,38.64,38.65,38.63,38.64,7100.0,31.2022,31.2102,31.1941,31.2022,7100.0
2012-08-01 13:20:00,38.65,38.67,38.65,38.65,21100.0,31.2102,31.2264,31.2102,31.2102,21100.0
2012-08-01 13:25:00,38.65,38.66,38.63,38.63,48400.0,31.2102,31.2183,31.1941,31.1941,48400.0
2012-08-01 13:30:00,38.63,38.63,38.59,38.59,31800.0,31.1941,31.1941,31.1618,31.1618,31800.0
2012-08-01 13:35:00,38.6,38.6,38.58,38.58,56100.0,31.1699,31.1699,31.1537,31.1537,56100.0
2012-08-01 13:40:00,38.58,38.59,38.57,38.59,75000.0,31.1537,31.1618,31.1456,31.1618,75000.0
2012-08-01 13:45:00,38.59,38.61,38.58,38.58,118600.0,31.1618,31.1779,31.1537,31.1537,118600.0
2012-08-01 13:50:00,38.58,38.58,38.56,38.57,136600.0,31.1537,31.1537,31.1376,31.1456,136600.0
2012-08-01 13:55:00,38.57,38.57,38.52,38.52,76700.0,31.1456,31.1456,31.1053,31.1053,76700.0
2012-08-01 14:00:00,38.52,38.53,38.5,38.53,87800.0,31.1053,31.1133,31.0891,31.1133,87800.0
2012-08-01 14:05:00,38.53,38.55,38.51,38.54,70900.0,31.1133,31.1295,31.0972,31.1214,70900.0
2012-08-01 14:10:00,38.54,38.55,38.34,38.41,468400.0,31.1214,31.1295,30.9599,31.0164,468400.0
2012-08-01 14:15:00,38.44,38.46,38.35,38.38,282700.0,31.0407,31.0568,30.968,30.9922,282700.0
2012-08-01 14:20:00,38.38,38.49,38.38,38.47,117100.0,30.9922,31.081,30.9922,31.0649,117100.0
2012-08-01 14:25:00,38.47,38.54,38.44,38.54,128100.0,31.0649,31.1214,31.0407,31.1214,128100.0
2012-08-01 14:30:00,38.54,38.54,38.44,38.44,83500.0,31.1214,31.1214,31.0407,31.0407,83500.0
2012-08-01 14:35:00,38.45,38.48,38.43,38.46,78600.0,31.0487,31.073,31.0326,31.0568,78600.0
2012-08-01 14:40:00,38.45,38.49,38.45,38.46,75700.0,31.0487,31.081,31.0487,31.0568,75700.0
2012-08-01 14:45:00,38.47,38.47,38.39,38.42,88000.0,31.0649,31.0649,31.0003,31.0245,88000.0
2012-08-01 14:50:00,38.42,38.45,38.39,38.41,138100.0,31.0245,31.0487,31.0003,31.0164,138100.0
2012-08-01 14:55:00,38.41,38.46,38.41,38.46,112000.0,31.0164,31.0568,31.0164,31.0568,112000.0
2012-08-01 15:00:00,38.46,38.46,38.44,38.45,72500.0,31.0568,31.0568,31.0407,31.0487,72500.0
2012-08-01 15:05:00,38.45,38.51,38.45,38.5,120100.0,31.0487,31.0972,31.0487,31.0891,120100.0
2012-08-01 15:10:00,38.51,38.51,38.48,38.48,103400.0,31.0972,31.0972,31.073,31.073,103400.0
2012-08-01 15:15:00,38.48,38.51,38.48,38.5,79800.0,31.073,31.0972,31.073,31.0891,79800.0
2012-08-01 15:20:00,38.5,38.52,38.49,38.51,85100.0,31.0891,31.1053,31.081,31.0972,85100.0
2012-08-01 15:25:00,38.52,38.58,38.51,38.57,173400.0,31.1053,31.1537,31.0972,31.1456,173400.0
2012-08-01 15:30:00,38.57,38.57,38.52,38.53,176600.0,31.1456,31.1456,31.1053,31.1133,176600.0
2012-08-01 15:35:00,38.53,38.54,38.48,38.5,187400.0,31.1133,31.1214,31.073,31.0891,187400.0
2012-08-01 15:40:00,38.5,38.52,38.48,38.5,126600.0,31.0891,31.1053,31.073,31.0891,126600.0
2012-08-01 15:45:00,38.5,38.53,38.46,38.49,151800.0,31.0891,31.1133,31.0568,31.081,151800.0
2012-08-01 15:50:00,38.49,38.51,38.48,38.48,77200.0,31.081,31.0972,31.073,31.073,77200.0
2012-08-01 15:55:00,38.48,38.48,38.39,38.4,455600.0,31.073,31.073,31.0003,31.0084,455600.0
2012-08-02 09:30:00,38.11,38.21,37.99,38.14,143600.0,30.7742,30.8549,30.6773,30.7984,143600.0
2012-08-02 09:35:00,38.14,38.14,38.05,38.05,155200.0,30.7984,30.7984,30.7257,30.7257,155200.0
2012-08-02 09:40:00,38.06,38.09,38.01,38.01,137200.0,30.7338,30.758,30.6934,30.6934,137200.0
2012-08-02 09:45:00,38.0,38.07,38.0,38.04,70400.0,30.6854,30.7419,30.6854,30.7177,70400.0
2012-08-02 09:50:00,38.05,38.09,38.03,38.08,53800.0,30.7257,30.758,30.7096,30.75,53800.0
2012-08-02 09:55:00,38.09,38.09,38.04,38.05,85800.0,30.758,30.758,30.7177,30.7257,85800.0
2012-08-02 10:00:00,38.05,38.05,37.99,38.01,120500.0,30.7257,30.7257,30.6773,30.6934,120500.0
2012-08-02 10:05:00,38.01,38.12,38.0,38.12,121800.0,30.6934,30.7823,30.6854,30.7823,121800.0
2012-08-02 10:10:00,38.12,38.15,38.12,38.14,58800.0,30.7823,30.8065,30.7823,30.7984,58800.0
2012-08-02 10:15:00,38.15,38.16,38.13,38.14,80400.0,30.8065,30.8146,30.7903,30.7984,80400.0
2012-08-02 10:20:00,38.15,38.18,38.15,38.16,100100.0,30.8065,30.8307,30.8065,30.8146,100100.0
2012-08-02 10:25:00,38.17,38.25,38.16,38.23,179400.0,30.8226,30.8872,30.8146,30.8711,179400.0
2012-08-02 10:30:00,38.23,38.25,38.22,38.25,193100.0,30.8711,30.8872,30.863,30.8872,193100.0
2012-08-02 10:35:00,38.25,38.25,38.19,38.2,54500.0,30.8872,30.8872,30.8388,30.8469,54500.0
2012-08-02 10:40:00,38.2,38.23,38.19,38.23,47500.0,30.8469,30.8711,30.8388,30.8711,47500.0
2012-08-02 10:45:00,38.23,38.29,38.23,38.29,22300.0,30.8711,30.9195,30.8711,30.9195,22300.0
2012-08-02 10:50:00,38.29,38.3,38.24,38.24,88600.0,30.9195,30.9276,30.8792,30.8792,88600.0
2012-08-02 10:55:00,38.24,38.24,38.12,38.12,178200.0,30.8792,30.8792,30.7823,30.7823,178200.0
2012-08-02 11:00:00,38.11,38.13,38.06,38.06,25200.0,30.7742,30.7903,30.7338,30.7338,25200.0
2012-08-02 11:05:00,38.07,38.1,38.07,38.07,26800.0,30.7419,30.7661,30.7419,30.7419,26800.0
2012-08-02 11:10:00,38.06,38.07,38.03,38.07,26600.0,30.7338,30.7419,30.7096,30.7419,26600.0
2012-08-02 11:15:00,38.07,38.07,38.03,38.05,103700.0,30.7419,30.7419,30.7096,30.7257,103700.0
2012-08-02 11:20:00,38.04,38.04,37.99,38.01,58900.0,30.7177,30.7177,30.6773,30.6934,58900.0
2012-08-02 11:25:00,38.01,38.08,37.99,38.06,47300.0,30.6934,30.75,30.6773,30.7338,47300.0
2012-08-02 11:30:00,38.05,38.05,38.0,38.01,163300.0,30.7257,30.7257,30.6854,30.6934,163300.0
2012-08-02 11:35:00,38.02,38.04,37.95,37.96,125900.0,30.7015,30.7177,30.645,30.6531,125900.0
2012-08-02 11:40:00,37.96,37.96,37.9,37.91,33600.0,30.6531,30.6531,30.6046,30.6127,33600.0
2012-08-02 11:45:00,37.92,37.94,37.89,37.9,32500.0,30.6208,30.6369,30.5965,30.6046,32500.0
2012-08-02 11:50:00,37.89,37.89,37.84,37.84,21000.0,30.5965,30.5965,30.5562,30.5562,21000.0
2012-08-02 11:55:00,37.85,37.9,37.85,37.9,82800.0,30.5642,30.6046,30.5642,30.6046,82800.0
2012-08-02 12:00:00,37.89,37.91,37.89,37.9,243500.0,30.5965,30.6127,30.5965,30.6046,243500.0
2012-08-02 12:05:00,37.9,37.91,37.88,37.91,25600.0,30.6046,30.6127,30.5885,30.6127,25600.0
2012-08-02 12:10:00,37.91,37.91,37.9,37.91,5700.0,30.6127,30.6127,30.6046,30.6127,5700.0
2012-08-02 12:15:00,37.9,37.92,37.88,37.9,22800.0,30.6046,30.6208,30.5885,30.6046,22800.0
2012-08-02 12:20:00,37.9,37.92,37.88,37.89,14100.0,30.6046,30.6208,30.5885,30.5965,14100.0
2012-08-02 12:25:00,37.89,37.9,37.88,37.89,9800.0,30.5965,30.6046,30.5885,30.5965,9800.0
2012-08-02 12:30:00,37.89,37.89,37.78,37.8,88900.0,30.5965,30.5965,30.5077,30.5239,88900.0
2012-08-02 12:35:00,37.8,37.84,37.79,37.84,19200.0,30.5239,30.5562,30.5158,30.5562,19200.0
2012-08-02 12:40:00,37.84,37.86,37.83,37.86,59800.0,30.5562,30.5723,30.5481,30.5723,59800.0
2012-08-02 12:45:00,37.86,37.88,37.85,37.86,79900.0,30.5723,30.5885,30.5642,30.5723,79900.0
2012-08-02 12:50:00,37.87,37.87,37.83,37.84,21300.0,30.5804,30.5804,30.5481,30.5562,21300.0
2012-08-02 12:55:00,37.84,37.9,37.84,37.9,15400.0,30.5562,30.6046,30.5562,30.6046,15400.0
2012-08-02 13:00:00,37.9,37.9,37.88,37.88,48700.0,30.6046,30.6046,30.5885,30.5885,48700.0
2012-08-02 13:05:00,37.89,37.91,37.89,37.91,5000.0,30.5965,30.6127,30.5965,30.6127,5000.0
2012-08-02 13:10:00,37.93,37.93,37.9,37.9,6200.0,30.6288,30.6288,30.6046,30.6046,6200.0
2012-08-02 13:15:00,37.9,37.91,37.87,37.89,125900.0,30.6046,30.6127,30.5804,30.5965,125900.0
2012-08-02 13:20:00,37.89,37.89,37.88,37.89,4400.0,30.5965,30.5965,30.5885,30.5965,4400.0
2012-08-02 13:25:00,37.89,37.9,37.88,37.9,17500.0,30.5965,30.6046,30.5885,30.6046,17500.0
2012-08-02 13:30:00,37.91,37.94,37.9,37.93,16400.0,30.6127,30.6369,30.6046,30.6288,16400.0
2012-08-02 13:35:00,37.93,37.93,37.9,37.92,18100.0,30.6288,30.6288,30.6046,30.6208,18100.0
2012-08-02 13:40:00,37.91,37.93,37.9,37.91,17500.0,30.6127,30.6288,30.6046,30.6127,17500.0
2012-08-02 13:45:00,37.92,37.92,37.89,37.89,8200.0,30.6208,30.6208,30.5965,30.5965,8200.0
2012-08-02 13:50:00,37.89,37.93,37.89,37.91,101100.0,30.5965,30.6288,30.5965,30.6127,101100.0
2012-08-02 13:55:00,37.91,37.91,37.88,37.88,32600.0,30.6127,30.6127,30.5885,30.5885,32600.0
2012-08-02 14:00:00,37.88,37.89,37.87,37.89,26800.0,30.5885,30.5965,30.5804,30.5965,26800.0
2012-08-02 14:05:00,37.89,37.89,37.88,37.89,14600.0,30.5965,30.5965,30.5885,30.5965,14600.0
2012-08-02 14:10:00,37.89,37.89,37.88,37.88,23400.0,30.5965,30.5965,30.5885,30.5885,23400.0
2012-08-02 14:15:00,37.88,37.89,37.87,37.89,6100.0,30.5885,30.5965,30.5804,30.5965,6100.0
2012-08-02 14:20:00,37.89,37.92,37.89,37.91,14400.0,30.5965,30.6208,30.5965,30.6127,14400.0
2012-08-02 14:25:00,37.92,37.94,37.92,37.92,48200.0,30.6208,30.6369,30.6208,30.6208,48200.0
2012-08-02 14:30:00,37.92,37.97,37.92,37.95,74100.0,30.6208,30.6611,30.6208,30.645,74100.0
2012-08-02 14:35:00,37.96,37.99,37.95,37.97,15000.0,30.6531,30.6773,30.645,30.6611,15000.0
2012-08-02 14:40:00,37.98,37.98,37.97,37.97,13400.0,30.6692,30.6692,30.6611,30.6611,13400.0
2012-08-02 14:45:00,37.97,37.97,37.96,37.97,18000.0,30.6611,30.6611,30.6531,30.6611,18000.0
2012-08-02 14:50:00,37.97,37.97,37.91,37.91,15300.0,30.6611,30.6611,30.6127,30.6127,15300.0
2012-08-02 14:55:00,37.91,37.95,37.91,37.93,19800.0,30.6127,30.645,30.6127,30.6288,19800.0
2012-08-02 15:00:00,37.94,37.99,37.94,37.99,35000.0,30.6369,30.6773,30.6369,30.6773,35000.0
2012-08-02 15:05:00,37.99,38.01,37.97,37.98,131600.0,30.6773,30.6934,30.6611,30.6692,131600.0
2012-08-02 15:10:00,37.98,37.98,37.95,37.95,39700.0,30.6692,30.6692,30.645,30.645,39700.0
2012-08-02 15:15:00,37.96,37.96,37.93,37.96,36700.0,30.6531,30.6531,30.6288,30.6531,36700.0
2012-08-02 15:20:00,37.97,37.98,37.95,37.95,18100.0,30.6611,30.6692,30.645,30.645,18100.0
2012-08-02 15:25:00,37.96,37.98,37.93,37.94,33600.0,30.6531,30.6692,30.6288,30.6369,33600.0
2012-08-02 15:30:00,37.94,37.98,37.94,37.98,112800.0,30.6369,30.6692,30.6369,30.6692,112800.0
2012-08-02 15:35:00,37.97,37.99,37.95,37.98,86900.0,30.6611,30.6773,30.645,30.6692,86900.0
2012-08-02 15:40:00,37.98,37.99,37.94,37.98,35400.0,30.6692,30.6773,30.6369,30.6692,35400.0
2012-08-02 15:45:00,37.98,38.01,37.98,38.0,78600.0,30.6692,30.6934,30.6692,30.6854,78600.0
2012-08-02 15:50:00,38.0,38.01,37.99,38.01,129100.0,30.6854,30.6934,30.6773,30.6934,129100.0
2012-08-02 15:55:00,38.01,38.05,38.01,38.02,383400.0,30.6934,30.7257,30.6934,30.7015,383400.0
2012-08-03 09:30:00,38.46,38.54,38.4,38.53,115100.0,31.0568,31.1214,31.0084,31.1133,115100.0
2012-08-03 09:35:00,38.53,38.54,38.49,38.53,63200.0,31.1133,31.1214,31.081,31.1133,63200.0
2012-08-03 09:40:00,38.53,38.56,38.5,38.52,246400.0,31.1133,31.1376,31.0891,31.1053,246400.0
2012-08-03 09:45:00,38.52,38.57,38.52,38.57,181200.0,31.1053,31.1456,31.1053,31.1456,181200.0
2012-08-03 09:50:00,38.57,38.62,38.54,38.61,70400.0,31.1456,31.186,31.1214,31.1779,70400.0
2012-08-03 09:55:00,38.6,38.61,38.57,38.59,52100.0,31.1699,31.1779,31.1456,31.1618,52100.0
2012-08-03 10:00:00,38.61,38.7,38.6,38.68,62500.0,31.1779,31.2506,31.1699,31.2345,62500.0
2012-08-03 10:05:00,38.68,38.7,38.66,38.66,22400.0,31.2345,31.2506,31.2183,31.2183,22400.0
2012-08-03 10:10:00,38.66,38.68,38.66,38.66,12400.0,31.2183,31.2345,31.2183,31.2183,12400.0
2012-08-03 10:15:00,38.67,38.68,38.64,38.66,17100.0,31.2264,31.2345,31.2022,31.2183,17100.0
2012-08-03 10:20:00,38.66,38.68,38.65,38.68,7300.0,31.2183,31.2345,31.2102,31.2345,7300.0
2012-08-03 10:25:00,38.68,38.72,38.68,38.72,41800.0,31.2345,31.2668,31.2345,31.2668,41800.0
2012-08-03 10:30:00,38.72,38.72,38.69,38.71,11400.0,31.2668,31.2668,31.2425,31.2587,11400.0
2012-08-03 10:35:00,38.71,38.71,38.67,38.67,17900.0,31.2587,31.2587,31.2264,31.2264,17900.0
2012-08-03 10:40:00,38.67,38.69,38.67,38.67,211900.0,31.2264,31.2425,31.2264,31.2264,211900.0
2012-08-03 10:45:00,38.67,38.68,38.66,38.66,128100.0,31.2264,31.2345,31.2183,31.2183,128100.0
2012-08-03 10:50:00,38.66,38.66,38.64,38.65,13100.0,31.2183,31.2183,31.2022,31.2102,13100.0
2012-08-03 10:55:00,38.65,38.65,38.63,38.64,44700.0,31.2102,31.2102,31.1941,31.2022,44700.0
2012-08-03 11:00:00,38.63,38.64,38.61,38.62,43300.0,31.1941,31.2022,31.1779,31.186,43300.0
2012-08-03 11:05:00,38.62,38.62,38.59,38.61,30200.0,31.186,31.186,31.1618,31.1779,30200.0
2012-08-03 11:10:00,38.61,38.66,38.61,38.64,31300.0,31.1779,31.2183,31.1779,31.2022,31300.0
2012-08-03 11:15:00,38.64,38.65,38.63,38.63,176100.0,31.2022,31.2102,31.1941,31.1941,176100.0
2012-08-03 11:20:00,38.63,38.65,38.63,38.63,23400.0,31.1941,31.2102,31.1941,31.1941,23400.0
2012-08-03 11:25:00,38.63,38.64,38.62,38.64,5300.0,31.1941,31.2022,31.186,31.2022,5300.0
2012-08-03 11:30:00,38.63,38.64,38.62,38.64,18100.0,31.1941,31.2022,31.186,31.2022,18100.0
2012-08-03 11:35:00,38.64,38.65,38.64,38.64,41400.0,31.2022,31.2102,31.2022,31.2022,41400.0
2012-08-03 11:40:00,38.65,38.65,38.62,38.63,133500.0,31.2102,31.2102,31.186,31.1941,133500.0
2012-08-03 11:45:00,38.63,38.63,38.62,38.62,8300.0,31.1941,31.1941,31.186,31.186,8300.0
2012-08-03 11:50:00,38.61,38.63,38.61,38.63,13900.0,31.1779,31.1941,31.1779,31.1941,13900.0
2012-08-03 11:55:00,38.62,38.64,38.62,38.64,39000.0,31.186,31.2022,31.186,31.2022,39000.0
2012-08-03 12:00:00,38.64,38.66,38.63,38.63,19300.0,31.2022,31.2183,31.1941,31.1941,19300.0
2012-08-03 12:05:00,38.63,38.63,38.61,38.62,31300.0,31.1941,31.1941,31.1779,31.186,31300.0
2012-08-03 12:10:00,38.61,38.62,38.6,38.62,27400.0,31.1779,31.186,31.1699,31.186,27400.0
2012-08-03 12:15:00,38.61,38.63,38.61,38.63,46200.0,31.1779,31.1941,31.1779,31.1941,46200.0
2012-08-03 12:20:00,38.62,38.64,38.62,38.64,70200.0,31.186,31.2022,31.186,31.2022,70200.0
2012-08-03 12:25:00,38.65,38.65,38.63,38.65,55000.0,31.2102,31.2102,31.1941,31.2102,55000.0
2012-08-03 12:30:00,38.65,38.65,38.61,38.61,14700.0,31.2102,31.2102,31.1779,31.1779,14700.0
2012-08-03 12:35:00,38.62,38.62,38.61,38.62,4500.0,31.186,31.186,31.1779,31.186,4500.0
2012-08-03 12:40:00,38.61,38.62,38.61,38.61,7400.0,31.1779,31.186,31.1779,31.1779,7400.0
2012-08-03 12:45:00,38.61,38.62,38.61,38.61,4700.0,31.1779,31.186,31.1779,31.1779,4700.0
2012-08-03 12:50:00,38.62,38.64,38.61,38.62,6900.0,31.186,31.2022,31.1779,31.186,6900.0
2012-08-03 12:55:00,38.63,38.63,38.62,38.63,2400.0,31.1941,31.1941,31.186,31.1941,2400.0
2012-08-03 13:00:00,38.63,38.64,38.63,38.64,3800.0,31.1941,31.2022,31.1941,31.2022,3800.0
2012-08-03 13:05:00,38.63,38.63,38.61,38.61,18400.0,31.1941,31.1941,31.1779,31.1779,18400.0
2012-08-03 13:10:00,38.61,38.62,38.61,38.61,20900.0,31.1779,31.186,31.1779,31.1779,20900.0
2012-08-03 13:15:00,38.62,38.62,38.6,38.6,7000.0,31.186,31.186,31.1699,31.1699,7000.0
2012-08-03 13:20:00,38.6,38.61,38.59,38.6,9200.0,31.1699,31.1779,31.1618,31.1699,9200.0
2012-08-03 13:25:00,38.6,38.6,38.59,38.6,5300.0,31.1699,31.1699,31.1618,31.1699,5300.0
2012-08-03 13:30:00,38.6,38.6,38.57,38.59,31800.0,31.1699,31.1699,31.1456,31.1618,31800.0
2012-08-03 13:35:00,38.59,38.6,38.58,38.58,139700.0,31.1618,31.1699,31.1537,31.1537,139700.0
2012-08-03 13:40:00,38.59,38.6,38.59,38.6,57100.0,31.1618,31.1699,31.1618,31.1699,57100.0
2012-08-03 13:45:00,38.59,38.59,38.59,38.59,10400.0,31.1618,31.1618,31.1618,31.1618,10400.0
2012-08-03 13:50:00,38.59,38.6,38.59,38.6,21200.0,31.1618,31.1699,31.1618,31.1699,21200.0
2012-08-03 13:55:00,38.6,38.61,38.6,38.61,19300.0,31.1699,31.1779,31.1699,31.1779,19300.0
2012-08-03 14:00:00,38.61,38.62,38.6,38.62,5600.0,31.1779,31.186,31.1699,31.186,5600.0
2012-08-03 14:05:00,38.62,38.63,38.61,38.62,11500.0,31.186,31.1941,31.1779,31.186,11500.0
2012-08-03 14:10:00,38.61,38.61,38.59,38.59,1800.0,31.1779,31.1779,31.1618,31.1618,1800.0
2012-08-03 14:15:00,38.59,38.6,38.59,38.6,13900.0,31.1618,31.1699,31.1618,31.1699,13900.0
2012-08-03 14:20:00,38.6,38.61,38.6,38.6,5600.0,31.1699,31.1779,31.1699,31.1699,5600.0
2012-08-03 14:25:00,38.6,38.6,38.59,38.59,21200.0,31.1699,31.1699,31.1618,31.1618,21200.0
2012-08-03 14:30:00,38.59,38.6,38.57,38.57,10800.0,31.1618,31.1699,31.1456,31.1456,10800.0
2012-08-03 14:35:00,38.57,38.58,38.55,38.56,35200.0,31.1456,31.1537,31.1295,31.1376,35200.0
2012-08-03 14:40:00,38.56,38.56,38.54,38.56,5900.0,31.1376,31.1376,31.1214,31.1376,5900.0
2012-08-03 14:45:00,38.56,38.56,38.55,38.56,22600.0,31.1376,31.1376,31.1295,31.1376,22600.0
2012-08-03 14:50:00,38.56,38.57,38.56,38.57,11900.0,31.1376,31.1456,31.1376,31.1456,11900.0
2012-08-03 14:55:00,38.57,38.57,38.55,38.56,10700.0,31.1456,31.1456,31.1295,31.1376,10700.0
2012-08-03 15:00:00,38.56,38.58,38.55,38.56,5500.0,31.1376,31.1537,31.1295,31.1376,5500.0
2012-08-03 15:05:00,38.56,38.56,38.55,38.56,15400.0,31.1376,31.1376,31.1295,31.1376,15400.0
2012-08-03 15:10:00,38.55,38.55,38.53,38.54,8500.0,31.1295,31.1295,31.1133,31.1214,8500.0
2012-08-03 15:15:00,38.54,38.54,38.53,38.54,7800.0,31.1214,31.1214,31.1133,31.1214,7800.0
2012-08-03 15:20:00,38.54,38.54,38.52,38.54,26400.0,31.1214,31.1214,31.1053,31.1214,26400.0
2012-08-03 15:25:00,38.53,38.54,38.52,38.52,15600.0,31.1133,31.1214,31.1053,31.1053,15600.0
2012-08-03 15:30:00,38.52,38.53,38.5,38.52,58300.0,31.1053,31.1133,31.0891,31.1053,58300.0
2012-08-03 15:35:00,38.52,38.52,38.48,38.5,251400.0,31.1053,31.1053,31.073,31.0891,251400.0
2012-08-03 15:40:00,38.5,38.52,38.49,38.52,73800.0,31.0891,31.1053,31.081,31.1053,73800.0
2012-08-03 15:45:00,38.52,38.53,38.5,38.52,107800.0,31.1053,31.1133,31.0891,31.1053,107800.0
2012-08-03 15:50:00,38.52,38.52,38.46,38.47,117700.0,31.1053,31.1053,31.0568,31.0649,117700.0
2012-08-03 15:55:00,38.47,38.51,38.44,38.51,845000.0,31.0649,31.0972,31.0407,31.0972,845000.0
2012-08-06 09:30:00,38.62,38.62,38.54,38.57,41400.0,31.186,31.186,31.1214,31.1456,41400.0
2012-08-06 09:35:00,38.57,38.61,38.57,38.6,72200.0,31.1456,31.1779,31.1456,31.1699,72200.0
2012-08-06 09:40:00,38.59,38.61,38.55,38.58,23800.0,31.1618,31.1779,31.1295,31.1537,23800.0
2012-08-06 09:45:00,38.58,38.6,38.57,38.59,144400.0,31.1537,31.1699,31.1456,31.1618,144400.0
2012-08-06 09:50:00,38.6,38.63,38.59,38.61,22200.0,31.1699,31.1941,31.1618,31.1779,22200.0
2012-08-06 09:55:00,38.6,38.62,38.6,38.61,142000.0,31.1699,31.186,31.1699,31.1779,142000.0
2012-08-06 10:00:00,38.61,38.61,38.58,38.61,54000.0,31.1779,31.1779,31.1537,31.1779,54000.0
2012-08-06 10:05:00,38.6,38.61,38.6,38.61,30900.0,31.1699,31.1779,31.1699,31.1779,30900.0
2012-08-06 10:10:00,38.61,38.61,38.54,38.55,75000.0,31.1779,31.1779,31.1214,31.1295,75000.0
2012-08-06 10:15:00,38.55,38.55,38.52,38.54,101400.0,31.1295,31.1295,31.1053,31.1214,101400.0
2012-08-06 10:20:00,38.54,38.54,38.51,38.51,52200.0,31.1214,31.1214,31.0972,31.0972,52200.0
2012-08-06 10:25:00,38.51,38.53,38.5,38.51,14600.0,31.0972,31.1133,31.0891,31.0972,14600.0
2012-08-06 10:30:00,38.51,38.54,38.51,38.54,30100.0,31.0972,31.1214,31.0972,31.1214,30100.0
2012-08-06 10:35:00,38.53,38.54,38.52,38.52,21700.0,31.1133,31.1214,31.1053,31.1053,21700.0
2012-08-06 10:40:00,38.52,38.52,38.5,38.52,140500.0,31.1053,31.1053,31.0891,31.1053,140500.0
2012-08-06 10:45:00,38.51,38.52,38.47,38.48,17300.0,31.0972,31.1053,31.0649,31.073,17300.0
2012-08-06 10:50:00,38.48,38.5,38.47,38.49,7800.0,31.073,31.0891,31.0649,31.081,7800.0
2012-08-06 10:55:00,38.5,38.51,38.47,38.48,22400.0,31.0891,31.0972,31.0649,31.073,22400.0
2012-08-06 11:00:00,38.48,38.49,38.46,38.49,22900.0,31.073,31.081,31.0568,31.081,22900.0
2012-08-06 11:05:00,38.48,38.48,38.46,38.48,241900.0,31.073,31.073,31.0568,31.073,241900.0
2012-08-06 11:10:00,38.47,38.49,38.46,38.49,27000.0,31.0649,31.081,31.0568,31.081,27000.0
2012-08-06 11:15:00,38.49,38.5,38.48,38.5,32700.0,31.081,31.0891,31.073,31.0891,32700.0
2012-08-06 11:20:00,38.5,38.51,38.49,38.5,14700.0,31.0891,31.0972,31.081,31.0891,14700.0
2012-08-06 11:25:00,38.51,38.53,38.48,38.48,43500.0,31.0972,31.1133,31.073,31.073,43500.0
2012-08-06 11:30:00,38.48,38.5,38.46,38.48,65700.0,31.073,31.0891,31.0568,31.073,65700.0
2012-08-06 11:35:00,38.48,38.5,38.48,38.49,33700.0,31.073,31.0891,31.073,31.081,33700.0
2012-08-06 11:40:00,38.5,38.51,38.48,38.48,32700.0,31.0891,31.0972,31.073,31.073,32700.0
2012-08-06 11:45:00,38.48,38.5,38.48,38.5,10600.0,31.073,31.0891,31.073,31.0891,10600.0
2012-08-06 11:50:00,38.49,38.51,38.49,38.5,9000.0,31.081,31.0972,31.081,31.0891,9000.0
2012-08-06 11:55:00,38.49,38.51,38.49,38.51,6900.0,31.081,31.0972,31.081,31.0972,6900.0
2012-08-06 12:00:00,38.5,38.51,38.48,38.49,5700.0,31.0891,31.0972,31.073,31.081,5700.0
2012-08-06 12:05:00,38.48,38.5,38.48,38.49,6700.0,31.073,31.0891,31.073,31.081,6700.0
2012-08-06 12:10:00,38.48,38.49,38.48,38.49,64600.0,31.073,31.081,31.073,31.081,64600.0
2012-08-06 12:15:00,38.49,38.51,38.49,38.51,14700.0,31.081,31.0972,31.081,31.0972,14700.0
2012-08-06 12:20:00,38.51,38.52,38.5,38.51,21400.0,31.0972,31.1053,31.0891,31.0972,21400.0
2012-08-06 12:25:00,38.52,38.52,38.5,38.51,7700.0,31.1053,31.1053,31.0891,31.0972,7700.0
2012-08-06 12:30:00,38.51,38.52,38.5,38.52,15200.0,31.0972,31.1053,31.0891,31.1053,15200.0
2012-08-06 12:35:00,38.52,38.54,38.52,38.53,17900.0,31.1053,31.1214,31.1053,31.1133,17900.0
2012-08-06 12:40:00,38.52,38.54,38.52,38.52,12000.0,31.1053,31.1214,31.1053,31.1053,12000.0
2012-08-06 12:45:00,38.53,38.54,38.53,38.54,3500.0,31.1133,31.1214,31.1133,31.1214,3500.0
2012-08-06 12:50:00,38.54,38.55,38.54,38.55,4800.0,31.1214,31.1295,31.1214,31.1295,4800.0
2012-08-06 12:55:00,38.55,38.55,38.53,38.54,11500.0,31.1295,31.1295,31.1133,31.1214,11500.0
2012-08-06 13:00:00,38.54,38.54,38.53,38.54,5000.0,31.1214,31.1214,31.1133,31.1214,5000.0
2012-08-06 13:05:00,38.54,38.54,38.53,38.54,7600.0,31.1214,31.1214,31.1133,31.1214,7600.0
2012-08-06 13:10:00,38.54,38.55,38.54,38.55,13100.0,31.1214,31.1295,31.1214,31.1295,13100.0
2012-08-06 13:15:00,38.55,38.57,38.55,38.55,21400.0,31.1295,31.1456,31.1295,31.1295,21400.0
2012-08-06 13:20:00,38.56,38.57,38.55,38.56,12400.0,31.1376,31.1456,31.1295,31.1376,12400.0
2012-08-06 13:25:00,38.55,38.56,38.55,38.55,11900.0,31.1295,31.1376,31.1295,31.1295,11900.0
2012-08-06 13:30:00,38.56,38.56,38.55,38.56,15900.0,31.1376,31.1376,31.1295,31.1376,15900.0
2012-08-06 13:35:00,38.55,38.55,38.54,38.54,3900.0,31.1295,31.1295,31.1214,31.1214,3900.0
2012-08-06 13:40:00,38.52,38.54,38.52,38.54,5300.0,31.1053,31.1214,31.1053,31.1214,5300.0
2012-08-06 13:45:00,38.54,38.55,38.54,38.54,3900.0,31.1214,31.1295,31.1214,31.1214,3900.0
2012-08-06 13:50:00,38.53,38.54,38.52,38.54,8600.0,31.1133,31.1214,31.1053,31.1214,8600.0
2012-08-06 13:55:00,38.54,38.54,38.52,38.52,268400.0,31.1214,31.1214,31.1053,31.1053,268400.0
2012-08-06 14:00:00,38.53,38.54,38.52,38.53,49000.0,31.1133,31.1214,31.1053,31.1133,49000.0
2012-08-06 14:05:00,38.53,38.55,38.53,38.55,10800.0,31.1133,31.1295,31.1133,31.1295,10800.0
2012-08-06 14:10:00,38.55,38.56,38.55,38.55,8700.0,31.1295,31.1376,31.1295,31.1295,8700.0
2012-08-06 14:15:00,38.55,38.56,38.55,38.56,22700.0,31.1295,31.1376,31.1295,31.1376,22700.0
2012-08-06 14:20:00,38.56,38.57,38.55,38.55,11600.0,31.1376,31.1456,31.1295,31.1295,11600.0
2012-08-06 14:25:00,38.55,38.56,38.55,38.56,4800.0,31.1295,31.1376,31.1295,31.1376,4800.0
2012-08-06 14:30:00,38.56,38.57,38.55,38.57,8500.0,31.1376,31.1456,31.1295,31.1456,8500.0
2012-08-06 14:35:00,38.56,38.57,38.56,38.57,6100.0,31.1376,31.1456,31.1376,31.1456,6100.0
2012-08-06 14:40:00,38.56,38.58,38.56,38.57,6700.0,31.1376,31.1537,31.1376,31.1456,6700.0
2012-08-06 14:45:00,38.57,38.58,38.57,38.58,22700.0,31.1456,31.1537,31.1456,31.1537,22700.0
2012-08-06 14:50:00,38.59,38.59,38.58,38.59,131900.0,31.1618,31.1618,31.1537,31.1618,131900.0
2012-08-06 14:55:00,38.59,38.59,38.57,38.59,11700.0,31.1618,31.1618,31.1456,31.1618,11700.0
2012-08-06 15:00:00,38.59,38.6,38.58,38.59,12400.0,31.1618,31.1699,31.1537,31.1618,12400.0
2012-08-06 15:05:00,38.59,38.6,38.58,38.58,14400.0,31.1618,31.1699,31.1537,31.1537,14400.0
2012-08-06 15:10:00,38.58,38.59,38.57,38.57,30400.0,31.1537,31.1618,31.1456,31.1456,30400.0
2012-08-06 15:15:00,38.58,38.58,38.56,38.56,37000.0,31.1537,31.1537,31.1376,31.1376,37000.0
2012-08-06 15:20:00,38.56,38.58,38.56,38.57,10500.0,31.1376,31.1537,31.1376,31.1456,10500.0
2012-08-06 15:25:00,38.57,38.57,38.56,38.56,12300.0,31.1456,31.1456,31.1376,31.1376,12300.0
2012-08-06 15:30:00,38.57,38.58,38.57,38.58,67200.0,31.1456,31.1537,31.1456,31.1537,67200.0
2012-08-06 15:35:00,38.58,38.58,38.57,38.57,150400.0,31.1537,31.1537,31.1456,31.1456,150400.0
2012-08-06 15:40:00,38.57,38.58,38.56,38.57,39700.0,31.1456,31.1537,31.1376,31.1456,39700.0
2012-08-06 15:45:00,38.57,38.57,38.54,38.55,77200.0,31.1456,31.1456,31.1214,31.1295,77200.0
2012-08-06 15:50:00,38.56,38.56,38.53,38.54,45200.0,31.1376,31.1376,31.1133,31.1214,45200.0
2012-08-06 15:55:00,38.54,38.54,38.47,38.48,369200.0,31.1214,31.1214,31.0649,31.073,369200.0
2012-08-07 09:30:00,38.43,38.5,38.41,38.47,63300.0,31.0326,31.0891,31.0164,31.0649,63300.0
2012-08-07 09:35:00,38.48,38.51,38.43,38.44,387800.0,31.073,31.0972,31.0326,31.0407,387800.0
2012-08-07 09:40:00,38.44,38.47,38.43,38.44,42400.0,31.0407,31.0649,31.0326,31.0407,42400.0
2012-08-07 09:45:00,38.45,38.45,38.39,38.41,93500.0,31.0487,31.0487,31.0003,31.0164,93500.0
2012-08-07 09:50:00,38.41,38.46,38.41,38.46,20300.0,31.0164,31.0568,31.0164,31.0568,20300.0
2012-08-07 09:55:00,38.46,38.47,38.45,38.46,10500.0,31.0568,31.0649,31.0487,31.0568,10500.0
2012-08-07 10:00:00,38.47,38.49,38.44,38.48,29000.0,31.0649,31.081,31.0407,31.073,29000.0
2012-08-07 10:05:00,38.48,38.52,38.47,38.48,25700.0,31.073,31.1053,31.0649,31.073,25700.0
2012-08-07 10:10:00,38.48,38.49,38.47,38.48,30300.0,31.073,31.081,31.0649,31.073,30300.0
2012-08-07 10:15:00,38.48,38.49,38.45,38.47,25800.0,31.073,31.081,31.0487,31.0649,25800.0
2012-08-07 10:20:00,38.47,38.48,38.47,38.48,13300.0,31.0649,31.073,31.0649,31.073,13300.0
2012-08-07 10:25:00,38.48,38.48,38.45,38.46,26300.0,31.073,31.073,31.0487,31.0568,26300.0
2012-08-07 10:30:00,38.46,38.48,38.46,38.47,5700.0,31.0568,31.073,31.0568,31.0649,5700.0
2012-08-07 10:35:00,38.47,38.48,38.43,38.43,32700.0,31.0649,31.073,31.0326,31.0326,32700.0
2012-08-07 10:40:00,38.44,38.48,38.44,38.47,11600.0,31.0407,31.073,31.0407,31.0649,11600.0
2012-08-07 10:45:00,38.48,38.48,38.46,38.47,22000.0,31.073,31.073,31.0568,31.0649,22000.0
2012-08-07 10:50:00,38.47,38.48,38.46,38.47,13600.0,31.0649,31.073,31.0568,31.0649,13600.0
2012-08-07 10:55:00,38.45,38.45,38.43,38.45,8700.0,31.0487,31.0487,31.0326,31.0487,8700.0
2012-08-07 11:00:00,38.45,38.45,38.41,38.41,23000.0,31.0487,31.0487,31.0164,31.0164,23000.0
2012-08-07 11:05:00,38.41,38.42,38.37,38.39,145200.0,31.0164,31.0245,30.9841,31.0003,145200.0
2012-08-07 11:10:00,38.38,38.39,38.37,38.38,31100.0,30.9922,31.0003,30.9841,30.9922,31100.0
2012-08-07 11:15:00,38.37,38.39,38.37,38.38,12700.0,30.9841,31.0003,30.9841,30.9922,12700.0
2012-08-07 11:20:00,38.38,38.41,38.38,38.4,23400.0,30.9922,31.0164,30.9922,31.0084,23400.0
2012-08-07 11:25:00,38.41,38.44,38.41,38.44,150200.0,31.0164,31.0407,31.0164,31.0407,150200.0
2012-08-07 11:30:00,38.44,38.46,38.43,38.45,32600.0,31.0407,31.0568,31.0326,31.0487,32600.0
2012-08-07 11:35:00,38.45,38.47,38.45,38.47,14400.0,31.0487,31.0649,31.0487,31.0649,14400.0
2012-08-07 11:40:00,38.47,38.48,38.46,38.47,44200.0,31.0649,31.073,31.0568,31.0649,44200.0
2012-08-07 11:45:00,38.47,38.48,38.46,38.48,23900.0,31.0649,31.073,31.0568,31.073,23900.0
2012-08-07 11:50:00,38.48,38.5,38.47,38.5,9700.0,31.073,31.0891,31.0649,31.0891,9700.0
2012-08-07 11:55:00,38.5,38.5,38.47,38.48,13300.0,31.0891,31.0891,31.0649,31.073,13300.0
2012-08-07 12:00:00,38.48,38.49,38.47,38.47,37000.0,31.073,31.081,31.0649,31.0649,37000.0
2012-08-07 12:05:00,38.46,38.48,38.45,38.47,25800.0,31.0568,31.073,31.0487,31.0649,25800.0
2012-08-07 12:10:00,38.48,38.49,38.47,38.49,13000.0,31.073,31.081,31.0649,31.081,13000.0
2012-08-07 12:15:00,38.49,38.5,38.48,38.48,32200.0,31.081,31.0891,31.073,31.073,32200.0
2012-08-07 12:20:00,38.49,38.5,38.49,38.49,4800.0,31.081,31.0891,31.081,31.081,4800.0
2012-08-07 12:25:00,38.5,38.51,38.49,38.49,27600.0,31.0891,31.0972,31.081,31.081,27600.0
2012-08-07 12:30:00,38.49,38.52,38.49,38.52,6900.0,31.081,31.1053,31.081,31.1053,6900.0
2012-08-07 12:35:00,38.52,38.53,38.51,38.51,32400.0,31.1053,31.1133,31.0972,31.0972,32400.0
2012-08-07 12:40:00,38.51,38.52,38.48,38.49,21200.0,31.0972,31.1053,31.073,31.081,21200.0
2012-08-07 12:45:00,38.48,38.5,38.48,38.5,5400.0,31.073,31.0891,31.073,31.0891,5400.0
2012-08-07 12:50:00,38.5,38.5,38.49,38.49,11500.0,31.0891,31.0891,31.081,31.081,11500.0
2012-08-07 12:55:00,38.48,38.5,38.48,38.5,77000.0,31.073,31.0891,31.073,31.0891,77000.0
2012-08-07 13:00:00,38.5,38.51,38.48,38.48,17500.0,31.0891,31.0972,31.073,31.073,17500.0
2012-08-07 13:05:00,38.49,38.5,38.48,38.5,6800.0,31.081,31.0891,31.073,31.0891,6800.0
2012-08-07 13:10:00,38.5,38.51,38.49,38.51,48000.0,31.0891,31.0972,31.081,31.0972,48000.0
2012-08-07 13:15:00,38.51,38.52,38.51,38.52,3400.0,31.0972,31.1053,31.0972,31.1053,3400.0
2012-08-07 13:20:00,38.52,38.52,38.51,38.52,9700.0,31.1053,31.1053,31.0972,31.1053,9700.0
2012-08-07 13:25:00,38.52,38.52,38.51,38.52,8300.0,31.1053,31.1053,31.0972,31.1053,8300.0
2012-08-07 13:30:00,38.52,38.53,38.51,38.52,24200.0,31.1053,31.1133,31.0972,31.1053,24200.0
2012-08-07 13:35:00,38.51,38.52,38.51,38.52,24000.0,31.0972,31.1053,31.0972,31.1053,24000.0
2012-08-07 13:40:00,38.52,38.52,38.52,38.52,2700.0,31.1053,31.1053,31.1053,31.1053,2700.0
2012-08-07 13:45:00,38.52,38.52,38.51,38.52,6800.0,31.1053,31.1053,31.0972,31.1053,6800.0
2012-08-07 13:50:00,38.52,38.53,38.51,38.52,9700.0,31.1053,31.1133,31.0972,31.1053,9700.0
2012-08-07 13:55:00,38.52,38.53,38.51,38.52,34600.0,31.1053,31.1133,31.0972,31.1053,34600.0
2012-08-07 14:00:00,38.51,38.51,38.48,38.49,19900.0,31.0972,31.0972,31.073,31.081,19900.0
2012-08-07 14:05:00,38.49,38.49,38.48,38.48,228100.0,31.081,31.081,31.073,31.073,228100.0
2012-08-07 14:10:00,38.48,38.49,38.48,38.48,56100.0,31.073,31.081,31.073,31.073,56100.0
2012-08-07 14:15:00,38.49,38.5,38.48,38.5,85900.0,31.081,31.0891,31.073,31.0891,85900.0
2012-08-07 14:20:00,38.5,38.5,38.49,38.49,23500.0,31.0891,31.0891,31.081,31.081,23500.0
2012-08-07 14:25:00,38.49,38.49,38.48,38.48,4400.0,31.081,31.081,31.073,31.073,4400.0
2012-08-07 14:30:00,38.48,38.49,38.48,38.49,17200.0,31.073,31.081,31.073,31.081,17200.0
2012-08-07 14:35:00,38.49,38.51,38.48,38.51,69400.0,31.081,31.0972,31.073,31.0972,69400.0
2012-08-07 14:40:00,38.51,38.51,38.49,38.49,33200.0,31.0972,31.0972,31.081,31.081,33200.0
2012-08-07 14:45:00,38.49,38.5,38.48,38.5,17900.0,31.081,31.0891,31.073,31.0891,17900.0
2012-08-07 14:50:00,38.5,38.51,38.49,38.5,21400.0,31.0891,31.0972,31.081,31.0891,21400.0
2012-08-07 14:55:00,38.49,38.5,38.48,38.48,9400.0,31.081,31.0891,31.073,31.073,9400.0
2012-08-07 15:00:00,38.48,38.48,38.46,38.46,162700.0,31.073,31.073,31.0568,31.0568,162700.0
2012-08-07 15:05:00,38.47,38.48,38.45,38.47,229400.0,31.0649,31.073,31.0487,31.0649,229400.0
2012-08-07 15:10:00,38.47,38.48,38.45,38.46,15100.0,31.0649,31.073,31.0487,31.0568,15100.0
2012-08-07 15:15:00,38.45,38.49,38.45,38.48,9500.0,31.0487,31.081,31.0487,31.073,9500.0
2012-08-07 15:20:00,38.48,38.49,38.47,38.48,12100.0,31.073,31.081,31.0649,31.073,12100.0
2012-08-07 15:25:00,38.48,38.49,38.48,38.48,29500.0,31.073,31.081,31.073,31.073,29500.0
2012-08-07 15:30:00,38.47,38.48,38.45,38.47,38200.0,31.0649,31.073,31.0487,31.0649,38200.0
2012-08-07 15:35:00,38.46,38.47,38.45,38.47,18500.0,31.0568,31.0649,31.0487,31.0649,18500.0
2012-08-07 15:40:00,38.47,38.49,38.46,38.49,51400.0,31.0649,31.081,31.0568,31.081,51400.0
2012-08-07 15:45:00,38.49,38.5,38.45,38.45,147900.0,31.081,31.0891,31.0487,31.0487,147900.0
2012-08-07 15:50:00,38.46,38.47,38.43,38.43,321700.0,31.0568,31.0649,31.0326,31.0326,321700.0
2012-08-07 15:55:00,38.43,38.44,38.41,38.41,487500.0,31.0326,31.0407,31.0164,31.0164,487500.0
2012-08-08 09:30:00,38.49,38.49,38.44,38.46,44000.0,31.081,31.081,31.0407,31.0568,44000.0
2012-08-08 09:35:00,38.46,38.46,38.38,38.42,26900.0,31.0568,31.0568,30.9922,31.0245,26900.0
2012-08-08 09:40:00,38.43,38.45,38.4,38.41,14000.0,31.0326,31.0487,31.0084,31.0164,14000.0
2012-08-08 09:45:00,38.42,38.45,38.42,38.44,11100.0,31.0245,31.0487,31.0245,31.0407,11100.0
2012-08-08 09:50:00,38.45,38.45,38.42,38.43,18000.0,31.0487,31.0487,31.0245,31.0326,18000.0
2012-08-08 09:55:00,38.43,38.45,38.4,38.43,15800.0,31.0326,31.0487,31.0084,31.0326,15800.0
2012-08-08 10:00:00,38.43,38.48,38.43,38.48,10600.0,31.0326,31.073,31.0326,31.073,10600.0
2012-08-08 10:05:00,38.48,38.49,38.46,38.46,24700.0,31.073,31.081,31.0568,31.0568,24700.0
2012-08-08 10:10:00,38.46,38.5,38.46,38.5,19100.0,31.0568,31.0891,31.0568,31.0891,19100.0
2012-08-08 10:15:00,38.5,38.53,38.49,38.52,22600.0,31.0891,31.1133,31.081,31.1053,22600.0
2012-08-08 10:20:00,38.52,38.54,38.51,38.52,23800.0,31.1053,31.1214,31.0972,31.1053,23800.0
2012-08-08 10:25:00,38.52,38.54,38.52,38.52,26200.0,31.1053,31.1214,31.1053,31.1053,26200.0
2012-08-08 10:30:00,38.52,38.53,38.5,38.5,13400.0,31.1053,31.1133,31.0891,31.0891,13400.0
2012-08-08 10:35:00,38.5,38.5,38.49,38.49,4400.0,31.0891,31.0891,31.081,31.081,4400.0
2012-08-08 10:40:00,38.49,38.5,38.47,38.47,60400.0,31.081,31.0891,31.0649,31.0649,60400.0
2012-08-08 10:45:00,38.47,38.5,38.47,38.5,31900.0,31.0649,31.0891,31.0649,31.0891,31900.0
2012-08-08 10:50:00,38.51,38.54,38.51,38.54,5600.0,31.0972,31.1214,31.0972,31.1214,5600.0
2012-08-08 10:55:00,38.54,38.54,38.51,38.51,15100.0,31.1214,31.1214,31.0972,31.0972,15100.0
2012-08-08 11:00:00,38.51,38.51,38.49,38.5,10400.0,31.0972,31.0972,31.081,31.0891,10400.0
2012-08-08 11:05:00,38.5,38.51,38.49,38.5,12600.0,31.0891,31.0972,31.081,31.0891,12600.0
2012-08-08 11:10:00,38.49,38.55,38.49,38.55,14100.0,31.081,31.1295,31.081,31.1295,14100.0
2012-08-08 11:15:00,38.54,38.58,38.54,38.58,24300.0,31.1214,31.1537,31.1214,31.1537,24300.0
2012-08-08 11:20:00,38.57,38.58,38.55,38.55,8700.0,31.1456,31.1537,31.1295,31.1295,8700.0
2012-08-08 11:25:00,38.55,38.58,38.55,38.58,22500.0,31.1295,31.1537,31.1295,31.1537,22500.0
2012-08-08 11:30:00,38.58,38.6,38.58,38.6,21500.0,31.1537,31.1699,31.1537,31.1699,21500.0
2012-08-08 11:35:00,38.6,38.61,38.6,38.61,11300.0,31.1699,31.1779,31.1699,31.1779,11300.0
2012-08-08 11:40:00,38.6,38.6,38.59,38.6,11600.0,31.1699,31.1699,31.1618,31.1699,11600.0
2012-08-08 11:45:00,38.6,38.6,38.58,38.59,18300.0,31.1699,31.1699,31.1537,31.1618,18300.0
2012-08-08 11:50:00,38.58,38.59,38.56,38.56,18000.0,31.1537,31.1618,31.1376,31.1376,18000.0
2012-08-08 11:55:00,38.57,38.57,38.54,38.54,66400.0,31.1456,31.1456,31.1214,31.1214,66400.0
2012-08-08 12:00:00,38.55,38.55,38.53,38.54,24600.0,31.1295,31.1295,31.1133,31.1214,24600.0
2012-08-08 12:05:00,38.54,38.55,38.53,38.54,6700.0,31.1214,31.1295,31.1133,31.1214,6700.0
2012-08-08 12:10:00,38.54,38.55,38.52,38.52,42400.0,31.1214,31.1295,31.1053,31.1053,42400.0
2012-08-08 12:15:00,38.52,38.56,38.52,38.55,88700.0,31.1053,31.1376,31.1053,31.1295,88700.0
2012-08-08 12:20:00,38.56,38.56,38.54,38.55,37900.0,31.1376,31.1376,31.1214,31.1295,37900.0
2012-08-08 12:25:00,38.56,38.56,38.53,38.54,11900.0,31.1376,31.1376,31.1133,31.1214,11900.0
2012-08-08 12:30:00,38.54,38.55,38.53,38.54,8500.0,31.1214,31.1295,31.1133,31.1214,8500.0
2012-08-08 12:35:00,38.54,38.55,38.53,38.53,8400.0,31.1214,31.1295,31.1133,31.1133,8400.0
2012-08-08 12:40:00,38.54,38.54,38.5,38.52,25000.0,31.1214,31.1214,31.0891,31.1053,25000.0
2012-08-08 12:45:00,38.51,38.52,38.5,38.5,11700.0,31.0972,31.1053,31.0891,31.0891,11700.0
2012-08-08 12:50:00,38.5,38.5,38.48,38.49,42600.0,31.0891,31.0891,31.073,31.081,42600.0
2012-08-08 12:55:00,38.5,38.52,38.49,38.52,9100.0,31.0891,31.1053,31.081,31.1053,9100.0
2012-08-08 13:00:00,38.52,38.55,38.51,38.54,35600.0,31.1053,31.1295,31.0972,31.1214,35600.0
2012-08-08 13:05:00,38.54,38.55,38.54,38.54,8200.0,31.1214,31.1295,31.1214,31.1214,8200.0
2012-08-08 13:10:00,38.55,38.55,38.51,38.52,12300.0,31.1295,31.1295,31.0972,31.1053,12300.0
2012-08-08 13:15:00,38.53,38.53,38.52,38.52,4700.0,31.1133,31.1133,31.1053,31.1053,4700.0
2012-08-08 13:20:00,38.52,38.55,38.52,38.55,132100.0,31.1053,31.1295,31.1053,31.1295,132100.0
2012-08-08 13:25:00,38.55,38.56,38.53,38.55,137600.0,31.1295,31.1376,31.1133,31.1295,137600.0
2012-08-08 13:30:00,38.54,38.55,38.53,38.53,9700.0,31.1214,31.1295,31.1133,31.1133,9700.0
2012-08-08 13:35:00,38.53,38.54,38.52,38.52,7700.0,31.1133,31.1214,31.1053,31.1053,7700.0
2012-08-08 13:40:00,38.53,38.53,38.51,38.51,5400.0,31.1133,31.1133,31.0972,31.0972,5400.0
2012-08-08 13:45:00,38.52,38.54,38.51,38.53,23200.0,31.1053,31.1214,31.0972,31.1133,23200.0
2012-08-08 13:50:00,38.53,38.55,38.53,38.54,15900.0,31.1133,31.1295,31.1133,31.1214,15900.0
2012-08-08 13:55:00,38.54,38.55,38.53,38.54,8000.0,31.1214,31.1295,31.1133,31.1214,8000.0
2012-08-08 14:00:00,38.53,38.54,38.51,38.52,26600.0,31.1133,31.1214,31.0972,31.1053,26600.0
2012-08-08 14:05:00,38.53,38.53,38.51,38.52,9600.0,31.1133,31.1133,31.0972,31.1053,9600.0
2012-08-08 14:10:00,38.53,38.54,38.5,38.5,14100.0,31.1133,31.1214,31.0891,31.0891,14100.0
2012-08-08 14:15:00,38.5,38.51,38.49,38.49,29100.0,31.0891,31.0972,31.081,31.081,29100.0
2012-08-08 14:20:00,38.5,38.52,38.49,38.5,12000.0,31.0891,31.1053,31.081,31.0891,12000.0
2012-08-08 14:25:00,38.51,38.53,38.5,38.52,17000.0,31.0972,31.1133,31.0891,31.1053,17000.0
2012-08-08 14:30:00,38.52,38.52,38.51,38.51,7900.0,31.1053,31.1053,31.0972,31.0972,7900.0
2012-08-08 14:35:00,38.52,38.52,38.51,38.52,29500.0,31.1053,31.1053,31.0972,31.1053,29500.0
2012-08-08 14:40:00,38.52,38.53,38.51,38.51,19100.0,31.1053,31.1133,31.0972,31.0972,19100.0
2012-08-08 14:45:00,38.51,38.51,38.5,38.5,29000.0,31.0972,31.0972,31.0891,31.0891,29000.0
2012-08-08 14:50:00,38.5,38.52,38.49,38.51,35400.0,31.0891,31.1053,31.081,31.0972,35400.0
2012-08-08 14:55:00,38.51,38.52,38.5,38.51,32800.0,31.0972,31.1053,31.0891,31.0972,32800.0
2012-08-08 15:00:00,38.51,38.52,38.51,38.52,17900.0,31.0972,31.1053,31.0972,31.1053,17900.0
2012-08-08 15:05:00,38.52,38.54,38.52,38.53,11300.0,31.1053,31.1214,31.1053,31.1133,11300.0
2012-08-08 15:10:00,38.53,38.57,38.53,38.56,32200.0,31.1133,31.1456,31.1133,31.1376,32200.0
2012-08-08 15:15:00,38.56,38.56,38.54,38.55,221900.0,31.1376,31.1376,31.1214,31.1295,221900.0
2012-08-08 15:20:00,38.55,38.58,38.55,38.56,238600.0,31.1295,31.1537,31.1295,31.1376,238600.0
2012-08-08 15:25:00,38.56,38.59,38.56,38.58,205100.0,31.1376,31.1618,31.1376,31.1537,205100.0
2012-08-08 15:30:00,38.57,38.59,38.57,38.59,69200.0,31.1456,31.1618,31.1456,31.1618,69200.0
2012-08-08 15:35:00,38.58,38.58,38.57,38.57,58300.0,31.1537,31.1537,31.1456,31.1456,58300.0
2012-08-08 15:40:00,38.57,38.59,38.57,38.57,85600.0,31.1456,31.1618,31.1456,31.1456,85600.0
2012-08-08 15:45:00,38.58,38.59,38.56,38.59,36600.0,31.1537,31.1618,31.1376,31.1618,36600.0
2012-08-08 15:50:00,38.59,38.59,38.56,38.57,47700.0,31.1618,31.1618,31.1376,31.1456,47700.0
2012-08-08 15:55:00,38.57,38.57,38.54,38.56,316300.0,31.1456,31.1456,31.1214,31.1376,316300.0
2012-08-09 09:30:00,38.52,38.54,38.48,38.5,84100.0,31.1053,31.1214,31.073,31.0891,84100.0
2012-08-09 09:35:00,38.51,38.52,38.47,38.5,32300.0,31.0972,31.1053,31.0649,31.0891,32300.0
2012-08-09 09:40:00,38.49,38.57,38.49,38.54,30700.0,31.081,31.1456,31.081,31.1214,30700.0
2012-08-09 09:45:00,38.55,38.56,38.52,38.52,32500.0,31.1295,31.1376,31.1053,31.1053,32500.0
2012-08-09 09:50:00,38.52,38.57,38.52,38.57,29400.0,31.1053,31.1456,31.1053,31.1456,29400.0
2012-08-09 09:55:00,38.57,38.57,38.54,38.56,27800.0,31.1456,31.1456,31.1214,31.1376,27800.0
2012-08-09 10:00:00,38.57,38.59,38.56,38.58,39800.0,31.1456,31.1618,31.1376,31.1537,39800.0
2012-08-09 10:05:00,38.58,38.59,38.57,38.57,37400.0,31.1537,31.1618,31.1456,31.1456,37400.0
2012-08-09 10:10:00,38.57,38.62,38.57,38.59,65700.0,31.1456,31.186,31.1456,31.1618,65700.0
2012-08-09 10:15:00,38.59,38.62,38.59,38.62,32100.0,31.1618,31.186,31.1618,31.186,32100.0
2012-08-09 10:20:00,38.63,38.63,38.6,38.61,73700.0,31.1941,31.1941,31.1699,31.1779,73700.0
2012-08-09 10:25:00,38.61,38.62,38.59,38.6,23600.0,31.1779,31.186,31.1618,31.1699,23600.0
2012-08-09 10:30:00,38.61,38.62,38.59,38.62,27700.0,31.1779,31.186,31.1618,31.186,27700.0
2012-08-09 10:35:00,38.61,38.62,38.6,38.61,26700.0,31.1779,31.186,31.1699,31.1779,26700.0
2012-08-09 10:40:00,38.61,38.63,38.61,38.62,25900.0,31.1779,31.1941,31.1779,31.186,25900.0
2012-08-09 10:45:00,38.62,38.64,38.62,38.62,11600.0,31.186,31.2022,31.186,31.186,11600.0
2012-08-09 10:50:00,38.62,38.66,38.61,38.66,39900.0,31.186,31.2183,31.1779,31.2183,39900.0
2012-08-09 10:55:00,38.65,38.66,38.63,38.63,12700.0,31.2102,31.2183,31.1941,31.1941,12700.0
2012-08-09 11:00:00,38.64,38.65,38.62,38.62,40200.0,31.2022,31.2102,31.186,31.186,40200.0
2012-08-09 11:05:00,38.62,38.62,38.6,38.61,8900.0,31.186,31.186,31.1699,31.1779,8900.0
2012-08-09 11:10:00,38.61,38.62,38.61,38.62,34900.0,31.1779,31.186,31.1779,31.186,34900.0
2012-08-09 11:15:00,38.62,38.63,38.61,38.63,12900.0,31.186,31.1941,31.1779,31.1941,12900.0
2012-08-09 11:20:00,38.63,38.64,38.63,38.63,48000.0,31.1941,31.2022,31.1941,31.1941,48000.0
2012-08-09 11:25:00,38.62,38.62,38.57,38.59,28100.0,31.186,31.186,31.1456,31.1618,28100.0
2012-08-09 11:30:00,38.58,38.6,38.58,38.6,20900.0,31.1537,31.1699,31.1537,31.1699,20900.0
2012-08-09 11:35:00,38.6,38.6,38.56,38.57,41400.0,31.1699,31.1699,31.1376,31.1456,41400.0
2012-08-09 11:40:00,38.57,38.57,38.49,38.5,38300.0,31.1456,31.1456,31.081,31.0891,38300.0
2012-08-09 11:45:00,38.51,38.51,38.48,38.48,21700.0,31.0972,31.0972,31.073,31.073,21700.0
2012-08-09 11:50:00,38.48,38.49,38.46,38.46,14900.0,31.073,31.081,31.0568,31.0568,14900.0
2012-08-09 11:55:00,38.46,38.48,38.45,38.48,21800.0,31.0568,31.073,31.0487,31.073,21800.0
2012-08-09 12:00:00,38.48,38.49,38.47,38.48,11100.0,31.073,31.081,31.0649,31.073,11100.0
2012-08-09 12:05:00,38.48,38.5,38.47,38.5,9700.0,31.073,31.0891,31.0649,31.0891,9700.0
2012-08-09 12:10:00,38.5,38.51,38.5,38.5,14300.0,31.0891,31.0972,31.0891,31.0891,14300.0
2012-08-09 12:15:00,38.51,38.53,38.51,38.51,19100.0,31.0972,31.1133,31.0972,31.0972,19100.0
2012-08-09 12:20:00,38.51,38.51,38.49,38.5,14400.0,31.0972,31.0972,31.081,31.0891,14400.0
2012-08-09 12:25:00,38.51,38.52,38.51,38.51,12500.0,31.0972,31.1053,31.0972,31.0972,12500.0
2012-08-09 12:30:00,38.51,38.51,38.48,38.5,10900.0,31.0972,31.0972,31.073,31.0891,10900.0
2012-08-09 12:35:00,38.51,38.51,38.5,38.5,21900.0,31.0972,31.0972,31.0891,31.0891,21900.0
2012-08-09 12:40:00,38.51,38.54,38.51,38.52,41000.0,31.0972,31.1214,31.0972,31.1053,41000.0
2012-08-09 12:45:00,38.52,38.53,38.51,38.51,10700.0,31.1053,31.1133,31.0972,31.0972,10700.0
2012-08-09 12:50:00,38.52,38.53,38.52,38.53,4800.0,31.1053,31.1133,31.1053,31.1133,4800.0
2012-08-09 12:55:00,38.53,38.55,38.52,38.55,2900.0,31.1133,31.1295,31.1053,31.1295,2900.0
2012-08-09 13:00:00,38.56,38.56,38.54,38.55,20100.0,31.1376,31.1376,31.1214,31.1295,20100.0
2012-08-09 13:05:00,38.55,38.55,38.54,38.54,40700.0,31.1295,31.1295,31.1214,31.1214,40700.0
2012-08-09 13:10:00,38.54,38.54,38.53,38.54,8800.0,31.1214,31.1214,31.1133,31.1214,8800.0
2012-08-09 13:15:00,38.54,38.54,38.52,38.54,2600.0,31.1214,31.1214,31.1053,31.1214,2600.0
2012-08-09 13:20:00,38.54,38.54,38.53,38.53,29000.0,31.1214,31.1214,31.1133,31.1133,29000.0
2012-08-09 13:25:00,38.53,38.54,38.53,38.54,41300.0,31.1133,31.1214,31.1133,31.1214,41300.0
2012-08-09 13:30:00,38.54,38.56,38.53,38.53,27400.0,31.1214,31.1376,31.1133,31.1133,27400.0
2012-08-09 13:35:00,38.52,38.54,38.51,38.53,174000.0,31.1053,31.1214,31.0972,31.1133,174000.0
2012-08-09 13:40:00,38.54,38.54,38.53,38.53,7400.0,31.1214,31.1214,31.1133,31.1133,7400.0
2012-08-09 13:45:00,38.52,38.53,38.52,38.52,4900.0,31.1053,31.1133,31.1053,31.1053,4900.0
2012-08-09 13:50:00,38.52,38.54,38.52,38.54,9100.0,31.1053,31.1214,31.1053,31.1214,9100.0
2012-08-09 13:55:00,38.53,38.53,38.53,38.53,13400.0,31.1133,31.1133,31.1133,31.1133,13400.0
2012-08-09 14:00:00,38.54,38.56,38.53,38.54,49600.0,31.1214,31.1376,31.1133,31.1214,49600.0
2012-08-09 14:05:00,38.55,38.55,38.53,38.55,5200.0,31.1295,31.1295,31.1133,31.1295,5200.0
2012-08-09 14:10:00,38.54,38.55,38.54,38.55,5500.0,31.1214,31.1295,31.1214,31.1295,5500.0
2012-08-09 14:15:00,38.55,38.55,38.54,38.55,5700.0,31.1295,31.1295,31.1214,31.1295,5700.0
2012-08-09 14:20:00,38.55,38.56,38.54,38.56,88000.0,31.1295,31.1376,31.1214,31.1376,88000.0
2012-08-09 14:25:00,38.57,38.57,38.55,38.57,17800.0,31.1456,31.1456,31.1295,31.1456,17800.0
2012-08-09 14:30:00,38.58,38.59,38.57,38.58,52100.0,31.1537,31.1618,31.1456,31.1537,52100.0
2012-08-09 14:35:00,38.59,38.6,38.57,38.57,65000.0,31.1618,31.1699,31.1456,31.1456,65000.0
2012-08-09 14:40:00,38.58,38.58,38.57,38.58,6100.0,31.1537,31.1537,31.1456,31.1537,6100.0
2012-08-09 14:45:00,38.57,38.58,38.57,38.58,16500.0,31.1456,31.1537,31.1456,31.1537,16500.0
2012-08-09 14:50:00,38.58,38.6,38.58,38.59,33500.0,31.1537,31.1699,31.1537,31.1618,33500.0
2012-08-09 14:55:00,38.59,38.59,38.57,38.58,6700.0,31.1618,31.1618,31.1456,31.1537,6700.0
2012-08-09 15:00:00,38.59,38.59,38.57,38.57,12400.0,31.1618,31.1618,31.1456,31.1456,12400.0
2012-08-09 15:05:00,38.56,38.56,38.55,38.55,8400.0,31.1376,31.1376,31.1295,31.1295,8400.0
2012-08-09 15:10:00,38.55,38.57,38.55,38.57,12800.0,31.1295,31.1456,31.1295,31.1456,12800.0
2012-08-09 15:15:00,38.58,38.58,38.56,38.57,9500.0,31.1537,31.1537,31.1376,31.1456,9500.0
2012-08-09 15:20:00,38.57,38.57,38.56,38.57,11500.0,31.1456,31.1456,31.1376,31.1456,11500.0
2012-08-09 15:25:00,38.56,38.56,38.55,38.55,8300.0,31.1376,31.1376,31.1295,31.1295,8300.0
2012-08-09 15:30:00,38.56,38.57,38.54,38.54,32000.0,31.1376,31.1456,31.1214,31.1214,32000.0
2012-08-09 15:35:00,38.54,38.55,38.53,38.54,32400.0,31.1214,31.1295,31.1133,31.1214,32400.0
2012-08-09 15:40:00,38.54,38.56,38.54,38.55,51600.0,31.1214,31.1376,31.1214,31.1295,51600.0
2012-08-09 15:45:00,38.56,38.56,38.52,38.54,211700.0,31.1376,31.1376,31.1053,31.1214,211700.0
2012-08-09 15:50:00,38.53,38.55,38.51,38.52,219000.0,31.1133,31.1295,31.0972,31.1053,219000.0
2012-08-09 15:55:00,38.52,38.54,38.51,38.53,512800.0,31.1053,31.1214,31.0972,31.1133,512800.0
2012-08-10 09:30:00,38.51,38.51,38.45,38.47,99100.0,31.0972,31.0972,31.0487,31.0649,99100.0
2012-08-10 09:35:00,38.47,38.48,38.44,38.45,44700.0,31.0649,31.073,31.0407,31.0487,44700.0
2012-08-10 09:40:00,38.46,38.5,38.44,38.49,35900.0,31.0568,31.0891,31.0407,31.081,35900.0
2012-08-10 09:45:00,38.48,38.48,38.45,38.46,47500.0,31.073,31.073,31.0487,31.0568,47500.0
2012-08-10 09:50:00,38.46,38.47,38.44,38.46,115200.0,31.0568,31.0649,31.0407,31.0568,115200.0
2012-08-10 09:55:00,38.47,38.49,38.46,38.49,24200.0,31.0649,31.081,31.0568,31.081,24200.0
2012-08-10 10:00:00,38.48,38.5,38.48,38.5,19600.0,31.073,31.0891,31.073,31.0891,19600.0
2012-08-10 10:05:00,38.5,38.52,38.5,38.51,10800.0,31.0891,31.1053,31.0891,31.0972,10800.0
2012-08-10 10:10:00,38.52,38.6,38.52,38.57,32300.0,31.1053,31.1699,31.1053,31.1456,32300.0
2012-08-10 10:15:00,38.57,38.58,38.56,38.56,55200.0,31.1456,31.1537,31.1376,31.1376,55200.0
2012-08-10 10:20:00,38.55,38.57,38.55,38.56,8700.0,31.1295,31.1456,31.1295,31.1376,8700.0
2012-08-10 10:25:00,38.57,38.57,38.54,38.54,62800.0,31.1456,31.1456,31.1214,31.1214,62800.0
2012-08-10 10:30:00,38.55,38.58,38.55,38.57,141600.0,31.1295,31.1537,31.1295,31.1456,141600.0
2012-08-10 10:35:00,38.57,38.57,38.56,38.56,12600.0,31.1456,31.1456,31.1376,31.1376,12600.0
2012-08-10 10:40:00,38.57,38.58,38.56,38.56,64800.0,31.1456,31.1537,31.1376,31.1376,64800.0
2012-08-10 10:45:00,38.57,38.58,38.57,38.57,31100.0,31.1456,31.1537,31.1456,31.1456,31100.0
2012-08-10 10:50:00,38.57,38.57,38.56,38.57,27100.0,31.1456,31.1456,31.1376,31.1456,27100.0
2012-08-10 10:55:00,38.57,38.58,38.57,38.58,92400.0,31.1456,31.1537,31.1456,31.1537,92400.0
2012-08-10 11:00:00,38.59,38.6,38.5,38.5,95500.0,31.1618,31.1699,31.0891,31.0891,95500.0
2012-08-10 11:05:00,38.49,38.53,38.47,38.52,172700.0,31.081,31.1133,31.0649,31.1053,172700.0
2012-08-10 11:10:00,38.52,38.54,38.51,38.51,137400.0,31.1053,31.1214,31.0972,31.0972,137400.0
2012-08-10 11:15:00,38.52,38.53,38.51,38.51,56900.0,31.1053,31.1133,31.0972,31.0972,56900.0
2012-08-10 11:20:00,38.51,38.54,38.51,38.54,16700.0,31.0972,31.1214,31.0972,31.1214,16700.0
2012-08-10 11:25:00,38.53,38.57,38.53,38.55,60900.0,31.1133,31.1456,31.1133,31.1295,60900.0
2012-08-10 11:30:00,38.55,38.55,38.53,38.53,12700.0,31.1295,31.1295,31.1133,31.1133,12700.0
2012-08-10 11:35:00,38.54,38.56,38.53,38.55,17000.0,31.1214,31.1376,31.1133,31.1295,17000.0
2012-08-10 11:40:00,38.55,38.56,38.55,38.55,16000.0,31.1295,31.1376,31.1295,31.1295,16000.0
2012-08-10 11:45:00,38.55,38.57,38.55,38.57,32200.0,31.1295,31.1456,31.1295,31.1456,32200.0
2012-08-10 11:50:00,38.58,38.59,38.57,38.58,18900.0,31.1537,31.1618,31.1456,31.1537,18900.0
2012-08-10 11:55:00,38.58,38.59,38.58,38.58,7900.0,31.1537,31.1618,31.1537,31.1537,7900.0
2012-08-10 12:00:00,38.59,38.61,38.58,38.58,13500.0,31.1618,31.1779,31.1537,31.1537,13500.0
2012-08-10 12:05:00,38.58,38.59,38.57,38.59,77200.0,31.1537,31.1618,31.1456,31.1618,77200.0
2012-08-10 12:10:00,38.59,38.59,38.57,38.58,57000.0,31.1618,31.1618,31.1456,31.1537,57000.0
2012-08-10 12:15:00,38.58,38.58,38.57,38.58,8200.0,31.1537,31.1537,31.1456,31.1537,8200.0
2012-08-10 12:20:00,38.58,38.58,38.57,38.57,313300.0,31.1537,31.1537,31.1456,31.1456,313300.0
2012-08-10 12:25:00,38.58,38.6,38.58,38.6,36200.0,31.1537,31.1699,31.1537,31.1699,36200.0
2012-08-10 12:30:00,38.61,38.62,38.61,38.61,6900.0,31.1779,31.186,31.1779,31.1779,6900.0
2012-08-10 12:35:00,38.61,38.63,38.6,38.63,42000.0,31.1779,31.1941,31.1699,31.1941,42000.0
2012-08-10 12:40:00,38.63,38.63,38.62,38.62,4300.0,31.1941,31.1941,31.186,31.186,4300.0
2012-08-10 12:45:00,38.62,38.62,38.6,38.6,39400.0,31.186,31.186,31.1699,31.1699,39400.0
2012-08-10 12:50:00,38.61,38.62,38.61,38.62,6800.0,31.1779,31.186,31.1779,31.186,6800.0
2012-08-10 12:55:00,38.61,38.63,38.61,38.63,38500.0,31.1779,31.1941,31.1779,31.1941,38500.0
2012-08-10 13:00:00,38.62,38.62,38.61,38.62,3700.0,31.186,31.186,31.1779,31.186,3700.0
2012-08-10 13:05:00,38.62,38.62,38.6,38.61,5300.0,31.186,31.186,31.1699,31.1779,5300.0
2012-08-10 13:10:00,38.6,38.61,38.59,38.61,43900.0,31.1699,31.1779,31.1618,31.1779,43900.0
2012-08-10 13:15:00,38.61,38.61,38.59,38.59,27400.0,31.1779,31.1779,31.1618,31.1618,27400.0
2012-08-10 13:20:00,38.59,38.61,38.59,38.61,12900.0,31.1618,31.1779,31.1618,31.1779,12900.0
2012-08-10 13:25:00,38.61,38.62,38.61,38.62,3100.0,31.1779,31.186,31.1779,31.186,3100.0
2012-08-10 13:30:00,38.61,38.62,38.61,38.62,18400.0,31.1779,31.186,31.1779,31.186,18400.0
2012-08-10 13:35:00,38.62,38.63,38.62,38.63,13200.0,31.186,31.1941,31.186,31.1941,13200.0
2012-08-10 13:40:00,38.63,38.64,38.63,38.64,31300.0,31.1941,31.2022,31.1941,31.2022,31300.0
2012-08-10 13:45:00,38.63,38.64,38.63,38.64,600.0,31.1941,31.2022,31.1941,31.2022,600.0
2012-08-10 13:50:00,38.63,38.64,38.63,38.64,3800.0,31.1941,31.2022,31.1941,31.2022,3800.0
2012-08-10 13:55:00,38.64,38.64,38.62,38.63,11000.0,31.2022,31.2022,31.186,31.1941,11000.0
2012-08-10 14:00:00,38.63,38.63,38.62,38.62,36100.0,31.1941,31.1941,31.186,31.186,36100.0
2012-08-10 14:05:00,38.62,38.62,38.6,38.61,8100.0,31.186,31.186,31.1699,31.1779,8100.0
2012-08-10 14:10:00,38.61,38.61,38.58,38.58,14900.0,31.1779,31.1779,31.1537,31.1537,14900.0
2012-08-10 14:15:00,38.58,38.59,38.57,38.59,8000.0,31.1537,31.1618,31.1456,31.1618,8000.0
2012-08-10 14:20:00,38.58,38.6,38.58,38.59,12000.0,31.1537,31.1699,31.1537,31.1618,12000.0
2012-08-10 14:25:00,38.59,38.6,38.59,38.6,4300.0,31.1618,31.1699,31.1618,31.1699,4300.0
2012-08-10 14:30:00,38.6,38.6,38.59,38.59,21200.0,31.1699,31.1699,31.1618,31.1618,21200.0
2012-08-10 14:35:00,38.59,38.59,38.59,38.59,10400.0,31.1618,31.1618,31.1618,31.1618,10400.0
2012-08-10 14:40:00,38.59,38.6,38.59,38.59,112700.0,31.1618,31.1699,31.1618,31.1618,112700.0
2012-08-10 14:45:00,38.59,38.6,38.59,38.59,39500.0,31.1618,31.1699,31.1618,31.1618,39500.0
2012-08-10 14:50:00,38.6,38.61,38.59,38.61,15300.0,31.1699,31.1779,31.1618,31.1779,15300.0
2012-08-10 14:55:00,38.61,38.62,38.6,38.61,17900.0,31.1779,31.186,31.1699,31.1779,17900.0
2012-08-10 15:00:00,38.62,38.63,38.61,38.63,35900.0,31.186,31.1941,31.1779,31.1941,35900.0
2012-08-10 15:05:00,38.63,38.65,38.62,38.65,33700.0,31.1941,31.2102,31.186,31.2102,33700.0
2012-08-10 15:10:00,38.65,38.66,38.64,38.66,7300.0,31.2102,31.2183,31.2022,31.2183,7300.0
2012-08-10 15:15:00,38.66,38.67,38.65,38.66,23600.0,31.2183,31.2264,31.2102,31.2183,23600.0
2012-08-10 15:20:00,38.66,38.68,38.65,38.67,30900.0,31.2183,31.2345,31.2102,31.2264,30900.0
2012-08-10 15:25:00,38.68,38.68,38.66,38.67,30800.0,31.2345,31.2345,31.2183,31.2264,30800.0
2012-08-10 15:30:00,38.67,38.69,38.66,38.66,44400.0,31.2264,31.2425,31.2183,31.2183,44400.0
2012-08-10 15:35:00,38.65,38.66,38.63,38.63,63300.0,31.2102,31.2183,31.1941,31.1941,63300.0
2012-08-10 15:40:00,38.64,38.68,38.63,38.68,44800.0,31.2022,31.2345,31.1941,31.2345,44800.0
2012-08-10 15:45:00,38.68,38.71,38.67,38.7,96000.0,31.2345,31.2587,31.2264,31.2506,96000.0
2012-08-10 15:50:00,38.7,38.71,38.68,38.7,57100.0,31.2506,31.2587,31.2345,31.2506,57100.0
2012-08-10 15:55:00,38.7,38.72,38.68,38.7,658600.0,31.2506,31.2668,31.2345,31.2506,658600.0
2012-08-13 09:30:00,38.56,38.63,38.52,38.53,76100.0,31.1376,31.1941,31.1053,31.1133,76100.0
2012-08-13 09:35:00,38.53,38.56,38.51,38.54,131600.0,31.1133,31.1376,31.0972,31.1214,131600.0
2012-08-13 09:40:00,38.53,38.55,38.52,38.52,107300.0,31.1133,31.1295,31.1053,31.1053,107300.0
2012-08-13 09:45:00,38.52,38.55,38.51,38.55,120600.0,31.1053,31.1295,31.0972,31.1295,120600.0
2012-08-13 09:50:00,38.56,38.57,38.55,38.56,6100.0,31.1376,31.1456,31.1295,31.1376,6100.0
2012-08-13 09:55:00,38.56,38.57,38.56,38.57,8300.0,31.1376,31.1456,31.1376,31.1456,8300.0
2012-08-13 10:00:00,38.56,38.59,38.56,38.59,9400.0,31.1376,31.1618,31.1376,31.1618,9400.0
2012-08-13 10:05:00,38.6,38.6,38.56,38.56,40300.0,31.1699,31.1699,31.1376,31.1376,40300.0
2012-08-13 10:10:00,38.56,38.57,38.54,38.56,31100.0,31.1376,31.1456,31.1214,31.1376,31100.0
2012-08-13 10:15:00,38.56,38.56,38.55,38.55,15800.0,31.1376,31.1376,31.1295,31.1295,15800.0
2012-08-13 10:20:00,38.55,38.57,38.52,38.52,13700.0,31.1295,31.1456,31.1053,31.1053,13700.0
2012-08-13 10:25:00,38.51,38.53,38.51,38.52,9400.0,31.0972,31.1133,31.0972,31.1053,9400.0
2012-08-13 10:30:00,38.51,38.51,38.48,38.5,14100.0,31.0972,31.0972,31.073,31.0891,14100.0
2012-08-13 10:35:00,38.49,38.49,38.47,38.48,10800.0,31.081,31.081,31.0649,31.073,10800.0
2012-08-13 10:40:00,38.48,38.5,38.47,38.49,12900.0,31.073,31.0891,31.0649,31.081,12900.0
2012-08-13 10:45:00,38.49,38.49,38.47,38.48,12600.0,31.081,31.081,31.0649,31.073,12600.0
2012-08-13 10:50:00,38.48,38.48,38.45,38.45,24100.0,31.073,31.073,31.0487,31.0487,24100.0
2012-08-13 10:55:00,38.46,38.47,38.45,38.45,10800.0,31.0568,31.0649,31.0487,31.0487,10800.0
2012-08-13 11:00:00,38.46,38.46,38.43,38.43,11000.0,31.0568,31.0568,31.0326,31.0326,11000.0
2012-08-13 11:05:00,38.42,38.43,38.41,38.43,19900.0,31.0245,31.0326,31.0164,31.0326,19900.0
2012-08-13 11:10:00,38.43,38.44,38.42,38.43,13600.0,31.0326,31.0407,31.0245,31.0326,13600.0
2012-08-13 11:15:00,38.43,38.45,38.42,38.44,19400.0,31.0326,31.0487,31.0245,31.0407,19400.0
2012-08-13 11:20:00,38.44,38.47,38.44,38.47,5900.0,31.0407,31.0649,31.0407,31.0649,5900.0
2012-08-13 11:25:00,38.48,38.48,38.46,38.47,22600.0,31.073,31.073,31.0568,31.0649,22600.0
2012-08-13 11:30:00,38.47,38.48,38.45,38.45,9900.0,31.0649,31.073,31.0487,31.0487,9900.0
2012-08-13 11:35:00,38.46,38.48,38.45,38.46,8900.0,31.0568,31.073,31.0487,31.0568,8900.0
2012-08-13 11:40:00,38.47,38.47,38.45,38.46,1600.0,31.0649,31.0649,31.0487,31.0568,1600.0
2012-08-13 11:45:00,38.46,38.47,38.45,38.47,7700.0,31.0568,31.0649,31.0487,31.0649,7700.0
2012-08-13 11:50:00,38.47,38.48,38.46,38.47,7000.0,31.0649,31.073,31.0568,31.0649,7000.0
2012-08-13 11:55:00,38.48,38.48,38.47,38.48,4100.0,31.073,31.073,31.0649,31.073,4100.0
2012-08-13 12:00:00,38.48,38.49,38.47,38.47,12200.0,31.073,31.081,31.0649,31.0649,12200.0
2012-08-13 12:05:00,38.46,38.47,38.44,38.45,6800.0,31.0568,31.0649,31.0407,31.0487,6800.0
2012-08-13 12:10:00,38.44,38.47,38.44,38.47,33400.0,31.0407,31.0649,31.0407,31.0649,33400.0
2012-08-13 12:15:00,38.48,38.48,38.47,38.48,4500.0,31.073,31.073,31.0649,31.073,4500.0
2012-08-13 12:20:00,38.48,38.48,38.46,38.46,8300.0,31.073,31.073,31.0568,31.0568,8300.0
2012-08-13 12:25:00,38.45,38.46,38.44,38.45,15400.0,31.0487,31.0568,31.0407,31.0487,15400.0
2012-08-13 12:30:00,38.45,38.47,38.44,38.45,6400.0,31.0487,31.0649,31.0407,31.0487,6400.0
2012-08-13 12:35:00,38.44,38.45,38.43,38.45,17100.0,31.0407,31.0487,31.0326,31.0487,17100.0
2012-08-13 12:40:00,38.45,38.45,38.44,38.45,9700.0,31.0487,31.0487,31.0407,31.0487,9700.0
2012-08-13 12:45:00,38.44,38.47,38.44,38.47,11900.0,31.0407,31.0649,31.0407,31.0649,11900.0
2012-08-13 12:50:00,38.46,38.48,38.46,38.47,17800.0,31.0568,31.073,31.0568,31.0649,17800.0
2012-08-13 12:55:00,38.48,38.49,38.47,38.49,6900.0,31.073,31.081,31.0649,31.081,6900.0
2012-08-13 13:00:00,38.49,38.5,38.48,38.48,18400.0,31.081,31.0891,31.073,31.073,18400.0
2012-08-13 13:05:00,38.48,38.49,38.48,38.49,5800.0,31.073,31.081,31.073,31.081,5800.0
2012-08-13 13:10:00,38.49,38.5,38.48,38.49,11200.0,31.081,31.0891,31.073,31.081,11200.0
2012-08-13 13:15:00,38.49,38.5,38.48,38.5,14300.0,31.081,31.0891,31.073,31.0891,14300.0
2012-08-13 13:20:00,38.5,38.5,38.48,38.5,10500.0,31.0891,31.0891,31.073,31.0891,10500.0
2012-08-13 13:25:00,38.5,38.51,38.49,38.51,26700.0,31.0891,31.0972,31.081,31.0972,26700.0
2012-08-13 13:30:00,38.5,38.5,38.48,38.49,52200.0,31.0891,31.0891,31.073,31.081,52200.0
2012-08-13 13:35:00,38.49,38.5,38.48,38.5,3800.0,31.081,31.0891,31.073,31.0891,3800.0
2012-08-13 13:40:00,38.49,38.51,38.49,38.51,102100.0,31.081,31.0972,31.081,31.0972,102100.0
2012-08-13 13:45:00,38.51,38.52,38.5,38.51,38300.0,31.0972,31.1053,31.0891,31.0972,38300.0
2012-08-13 13:50:00,38.51,38.52,38.5,38.5,15200.0,31.0972,31.1053,31.0891,31.0891,15200.0
2012-08-13 13:55:00,38.5,38.5,38.49,38.5,31600.0,31.0891,31.0891,31.081,31.0891,31600.0
2012-08-13 14:00:00,38.49,38.51,38.49,38.5,7700.0,31.081,31.0972,31.081,31.0891,7700.0
2012-08-13 14:05:00,38.49,38.5,38.49,38.5,7800.0,31.081,31.0891,31.081,31.0891,7800.0
2012-08-13 14:10:00,38.5,38.53,38.5,38.53,11100.0,31.0891,31.1133,31.0891,31.1133,11100.0
2012-08-13 14:15:00,38.53,38.53,38.51,38.53,36100.0,31.1133,31.1133,31.0972,31.1133,36100.0
2012-08-13 14:20:00,38.54,38.57,38.53,38.57,70300.0,31.1214,31.1456,31.1133,31.1456,70300.0
2012-08-13 14:25:00,38.56,38.58,38.56,38.57,48500.0,31.1376,31.1537,31.1376,31.1456,48500.0
2012-08-13 14:30:00,38.56,38.58,38.56,38.58,5700.0,31.1376,31.1537,31.1376,31.1537,5700.0
2012-08-13 14:35:00,38.57,38.59,38.56,38.58,22900.0,31.1456,31.1618,31.1376,31.1537,22900.0
2012-08-13 14:40:00,38.59,38.59,38.56,38.57,13100.0,31.1618,31.1618,31.1376,31.1456,13100.0
2012-08-13 14:45:00,38.57,38.59,38.57,38.59,18900.0,31.1456,31.1618,31.1456,31.1618,18900.0
2012-08-13 14:50:00,38.58,38.62,38.58,38.62,70900.0,31.1537,31.186,31.1537,31.186,70900.0
2012-08-13 14:55:00,38.62,38.64,38.6,38.61,11600.0,31.186,31.2022,31.1699,31.1779,11600.0
2012-08-13 15:00:00,38.61,38.61,38.59,38.6,12800.0,31.1779,31.1779,31.1618,31.1699,12800.0
2012-08-13 15:05:00,38.6,38.6,38.58,38.59,63200.0,31.1699,31.1699,31.1537,31.1618,63200.0
2012-08-13 15:10:00,38.59,38.59,38.58,38.58,29500.0,31.1618,31.1618,31.1537,31.1537,29500.0
2012-08-13 15:15:00,38.59,38.59,38.57,38.57,11100.0,31.1618,31.1618,31.1456,31.1456,11100.0
2012-08-13 15:20:00,38.58,38.58,38.56,38.56,17300.0,31.1537,31.1537,31.1376,31.1376,17300.0
2012-08-13 15:25:00,38.57,38.58,38.56,38.57,17800.0,31.1456,31.1537,31.1376,31.1456,17800.0
2012-08-13 15:30:00,38.56,38.57,38.55,38.56,24500.0,31.1376,31.1456,31.1295,31.1376,24500.0
2012-08-13 15:35:00,38.56,38.59,38.55,38.58,30300.0,31.1376,31.1618,31.1295,31.1537,30300.0
2012-08-13 15:40:00,38.58,38.59,38.56,38.56,33300.0,31.1537,31.1618,31.1376,31.1376,33300.0
2012-08-13 15:45:00,38.57,38.59,38.56,38.57,25600.0,31.1456,31.1618,31.1376,31.1456,25600.0
2012-08-13 15:50:00,38.58,38.58,38.54,38.56,104500.0,31.1537,31.1537,31.1214,31.1376,104500.0
2012-08-13 15:55:00,38.56,38.59,38.56,38.59,172600.0,31.1376,31.1618,31.1376,31.1618,172600.0
2012-08-14 09:30:00,38.76,38.77,38.69,38.73,86400.0,31.2991,31.3071,31.2425,31.2748,86400.0
2012-08-14 09:35:00,38.73,38.73,38.65,38.69,53000.0,31.2748,31.2748,31.2102,31.2425,53000.0
2012-08-14 09:40:00,38.67,38.69,38.66,38.69,38700.0,31.2264,31.2425,31.2183,31.2425,38700.0
2012-08-14 09:45:00,38.68,38.68,38.64,38.68,33000.0,31.2345,31.2345,31.2022,31.2345,33000.0
2012-08-14 09:50:00,38.68,38.68,38.64,38.65,36000.0,31.2345,31.2345,31.2022,31.2102,36000.0
2012-08-14 09:55:00,38.64,38.66,38.62,38.66,31900.0,31.2022,31.2183,31.186,31.2183,31900.0
2012-08-14 10:00:00,38.66,38.71,38.66,38.69,37200.0,31.2183,31.2587,31.2183,31.2425,37200.0
2012-08-14 10:05:00,38.68,38.69,38.65,38.65,32000.0,31.2345,31.2425,31.2102,31.2102,32000.0
2012-08-14 10:10:00,38.65,38.71,38.64,38.7,26400.0,31.2102,31.2587,31.2022,31.2506,26400.0
2012-08-14 10:15:00,38.7,38.71,38.69,38.7,24100.0,31.2506,31.2587,31.2425,31.2506,24100.0
2012-08-14 10:20:00,38.69,38.71,38.67,38.68,27800.0,31.2425,31.2587,31.2264,31.2345,27800.0
2012-08-14 10:25:00,38.68,38.7,38.66,38.69,29800.0,31.2345,31.2506,31.2183,31.2425,29800.0
2012-08-14 10:30:00,38.68,38.68,38.65,38.66,26300.0,31.2345,31.2345,31.2102,31.2183,26300.0
2012-08-14 10:35:00,38.66,38.68,38.66,38.68,11700.0,31.2183,31.2345,31.2183,31.2345,11700.0
2012-08-14 10:40:00,38.68,38.7,38.67,38.7,100100.0,31.2345,31.2506,31.2264,31.2506,100100.0
2012-08-14 10:45:00,38.7,38.7,38.69,38.7,18800.0,31.2506,31.2506,31.2425,31.2506,18800.0
2012-08-14 10:50:00,38.69,38.71,38.68,38.69,54300.0,31.2425,31.2587,31.2345,31.2425,54300.0
2012-08-14 10:55:00,38.68,38.69,38.66,38.66,31100.0,31.2345,31.2425,31.2183,31.2183,31100.0
2012-08-14 11:00:00,38.67,38.71,38.67,38.71,21400.0,31.2264,31.2587,31.2264,31.2587,21400.0
2012-08-14 11:05:00,38.7,38.72,38.69,38.7,80500.0,31.2506,31.2668,31.2425,31.2506,80500.0
2012-08-14 11:10:00,38.71,38.71,38.7,38.7,31400.0,31.2587,31.2587,31.2506,31.2506,31400.0
2012-08-14 11:15:00,38.7,38.72,38.7,38.72,14000.0,31.2506,31.2668,31.2506,31.2668,14000.0
2012-08-14 11:20:00,38.71,38.72,38.7,38.72,15800.0,31.2587,31.2668,31.2506,31.2668,15800.0
2012-08-14 11:25:00,38.71,38.73,38.71,38.72,29300.0,31.2587,31.2748,31.2587,31.2668,29300.0
2012-08-14 11:30:00,38.72,38.73,38.72,38.72,16600.0,31.2668,31.2748,31.2668,31.2668,16600.0
2012-08-14 11:35:00,38.71,38.71,38.7,38.71,13500.0,31.2587,31.2587,31.2506,31.2587,13500.0
2012-08-14 11:40:00,38.71,38.72,38.7,38.71,22100.0,31.2587,31.2668,31.2506,31.2587,22100.0
2012-08-14 11:45:00,38.72,38.74,38.72,38.73,43500.0,31.2668,31.2829,31.2668,31.2748,43500.0
2012-08-14 11:50:00,38.74,38.74,38.72,38.73,3800.0,31.2829,31.2829,31.2668,31.2748,3800.0
2012-08-14 11:55:00,38.72,38.73,38.72,38.73,2500.0,31.2668,31.2748,31.2668,31.2748,2500.0
2012-08-14 12:00:00,38.73,38.73,38.72,38.72,900.0,31.2748,31.2748,31.2668,31.2668,900.0
2012-08-14 12:05:00,38.72,38.73,38.72,38.73,9600.0,31.2668,31.2748,31.2668,31.2748,9600.0
2012-08-14 12:10:00,38.73,38.73,38.7,38.71,7000.0,31.2748,31.2748,31.2506,31.2587,7000.0
2012-08-14 12:15:00,38.71,38.72,38.71,38.72,6900.0,31.2587,31.2668,31.2587,31.2668,6900.0
2012-08-14 12:20:00,38.71,38.72,38.71,38.72,5100.0,31.2587,31.2668,31.2587,31.2668,5100.0
2012-08-14 12:25:00,38.72,38.72,38.71,38.72,2100.0,31.2668,31.2668,31.2587,31.2668,2100.0
2012-08-14 12:30:00,38.73,38.74,38.72,38.72,31000.0,31.2748,31.2829,31.2668,31.2668,31000.0
2012-08-14 12:35:00,38.72,38.73,38.7,38.71,3500.0,31.2668,31.2748,31.2506,31.2587,3500.0
2012-08-14 12:40:00,38.7,38.7,38.68,38.69,16000.0,31.2506,31.2506,31.2345,31.2425,16000.0
2012-08-14 12:45:00,38.69,38.69,38.67,38.69,7000.0,31.2425,31.2425,31.2264,31.2425,7000.0
2012-08-14 12:50:00,38.7,38.7,38.69,38.7,4500.0,31.2506,31.2506,31.2425,31.2506,4500.0
2012-08-14 12:55:00,38.7,38.7,38.68,38.69,2100.0,31.2506,31.2506,31.2345,31.2425,2100.0
2012-08-14 13:00:00,38.68,38.7,38.68,38.7,5700.0,31.2345,31.2506,31.2345,31.2506,5700.0
2012-08-14 13:05:00,38.7,38.7,38.67,38.67,42400.0,31.2506,31.2506,31.2264,31.2264,42400.0
2012-08-14 13:10:00,38.68,38.68,38.66,38.68,41500.0,31.2345,31.2345,31.2183,31.2345,41500.0
2012-08-14 13:15:00,38.68,38.68,38.67,38.67,3400.0,31.2345,31.2345,31.2264,31.2264,3400.0
2012-08-14 13:20:00,38.67,38.67,38.65,38.66,4700.0,31.2264,31.2264,31.2102,31.2183,4700.0
2012-08-14 13:25:00,38.66,38.67,38.66,38.67,7200.0,31.2183,31.2264,31.2183,31.2264,7200.0
2012-08-14 13:30:00,38.67,38.69,38.67,38.69,500.0,31.2264,31.2425,31.2264,31.2425,500.0
2012-08-14 13:35:00,38.69,38.69,38.66,38.67,5100.0,31.2425,31.2425,31.2183,31.2264,5100.0
2012-08-14 13:40:00,38.66,38.7,38.66,38.7,9800.0,31.2183,31.2506,31.2183,31.2506,9800.0
2012-08-14 13:45:00,38.69,38.7,38.69,38.7,7500.0,31.2425,31.2506,31.2425,31.2506,7500.0
2012-08-14 13:50:00,38.71,38.71,38.7,38.7,4800.0,31.2587,31.2587,31.2506,31.2506,4800.0
2012-08-14 13:55:00,38.7,38.7,38.69,38.69,6600.0,31.2506,31.2506,31.2425,31.2425,6600.0
2012-08-14 14:00:00,38.7,38.71,38.7,38.71,1800.0,31.2506,31.2587,31.2506,31.2587,1800.0
2012-08-14 14:05:00,38.7,38.71,38.7,38.71,2900.0,31.2506,31.2587,31.2506,31.2587,2900.0
2012-08-14 14:10:00,38.71,38.71,38.69,38.69,4400.0,31.2587,31.2587,31.2425,31.2425,4400.0
2012-08-14 14:15:00,38.7,38.7,38.69,38.69,2400.0,31.2506,31.2506,31.2425,31.2425,2400.0
2012-08-14 14:20:00,38.69,38.7,38.68,38.7,22600.0,31.2425,31.2506,31.2345,31.2506,22600.0
2012-08-14 14:25:00,38.69,38.7,38.69,38.7,5200.0,31.2425,31.2506,31.2425,31.2506,5200.0
2012-08-14 14:30:00,38.7,38.71,38.7,38.7,7100.0,31.2506,31.2587,31.2506,31.2506,7100.0
2012-08-14 14:35:00,38.7,38.71,38.69,38.69,13500.0,31.2506,31.2587,31.2425,31.2425,13500.0
2012-08-14 14:40:00,38.69,38.71,38.69,38.7,4100.0,31.2425,31.2587,31.2425,31.2506,4100.0
2012-08-14 14:45:00,38.69,38.72,38.69,38.72,7900.0,31.2425,31.2668,31.2425,31.2668,7900.0
2012-08-14 14:50:00,38.71,38.71,38.71,38.71,500.0,31.2587,31.2587,31.2587,31.2587,500.0
2012-08-14 14:55:00,38.71,38.73,38.7,38.73,4600.0,31.2587,31.2748,31.2506,31.2748,4600.0
2012-08-14 15:00:00,38.73,38.73,38.72,38.73,4300.0,31.2748,31.2748,31.2668,31.2748,4300.0
2012-08-14 15:05:00,38.73,38.73,38.71,38.72,33300.0,31.2748,31.2748,31.2587,31.2668,33300.0
2012-08-14 15:10:00,38.71,38.72,38.69,38.7,17700.0,31.2587,31.2668,31.2425,31.2506,17700.0
2012-08-14 15:15:00,38.7,38.71,38.69,38.7,41700.0,31.2506,31.2587,31.2425,31.2506,41700.0
2012-08-14 15:20:00,38.7,38.72,38.7,38.71,28400.0,31.2506,31.2668,31.2506,31.2587,28400.0
2012-08-14 15:25:00,38.71,38.72,38.71,38.72,8900.0,31.2587,31.2668,31.2587,31.2668,8900.0
2012-08-14 15:30:00,38.72,38.72,38.68,38.69,50100.0,31.2668,31.2668,31.2345,31.2425,50100.0
2012-08-14 15:35:00,38.68,38.68,38.65,38.67,54100.0,31.2345,31.2345,31.2102,31.2264,54100.0
2012-08-14 15:40:00,38.66,38.68,38.65,38.66,106400.0,31.2183,31.2345,31.2102,31.2183,106400.0
2012-08-14 15:45:00,38.66,38.67,38.64,38.66,66900.0,31.2183,31.2264,31.2022,31.2183,66900.0
2012-08-14 15:50:00,38.66,38.66,38.61,38.64,150800.0,31.2183,31.2183,31.1779,31.2022,150800.0
2012-08-14 15:55:00,38.64,38.71,38.64,38.71,495800.0,31.2022,31.2587,31.2022,31.2587,495800.0
2012-08-15 09:30:00,38.7,38.72,38.63,38.69,98600.0,31.2506,31.2668,31.1941,31.2425,98600.0
2012-08-15 09:35:00,38.69,38.71,38.69,38.71,8200.0,31.2425,31.2587,31.2425,31.2587,8200.0
2012-08-15 09:40:00,38.71,38.74,38.7,38.74,37600.0,31.2587,31.2829,31.2506,31.2829,37600.0
2012-08-15 09:45:00,38.74,38.79,38.74,38.79,21000.0,31.2829,31.3233,31.2829,31.3233,21000.0
2012-08-15 09:50:00,38.78,38.83,38.78,38.83,74100.0,31.3152,31.3556,31.3152,31.3556,74100.0
2012-08-15 09:55:00,38.83,38.85,38.82,38.83,14900.0,31.3556,31.3717,31.3475,31.3556,14900.0
2012-08-15 10:00:00,38.84,38.86,38.83,38.86,16400.0,31.3637,31.3798,31.3556,31.3798,16400.0
2012-08-15 10:05:00,38.86,38.88,38.85,38.88,11100.0,31.3798,31.396,31.3717,31.396,11100.0
2012-08-15 10:10:00,38.88,38.89,38.87,38.87,7900.0,31.396,31.404,31.3879,31.3879,7900.0
2012-08-15 10:15:00,38.88,38.88,38.84,38.85,158100.0,31.396,31.396,31.3637,31.3717,158100.0
2012-08-15 10:20:00,38.84,38.86,38.84,38.86,52800.0,31.3637,31.3798,31.3637,31.3798,52800.0
2012-08-15 10:25:00,38.86,38.87,38.84,38.84,27800.0,31.3798,31.3879,31.3637,31.3637,27800.0
2012-08-15 10:30:00,38.85,38.86,38.85,38.86,13700.0,31.3717,31.3798,31.3717,31.3798,13700.0
2012-08-15 10:35:00,38.86,38.86,38.83,38.84,8800.0,31.3798,31.3798,31.3556,31.3637,8800.0
2012-08-15 10:40:00,38.84,38.85,38.78,38.78,28500.0,31.3637,31.3717,31.3152,31.3152,28500.0
2012-08-15 10:45:00,38.78,38.79,38.78,38.79,8400.0,31.3152,31.3233,31.3152,31.3233,8400.0
2012-08-15 10:50:00,38.79,38.82,38.79,38.81,27600.0,31.3233,31.3475,31.3233,31.3394,27600.0
2012-08-15 10:55:00,38.81,38.82,38.8,38.81,8200.0,31.3394,31.3475,31.3314,31.3394,8200.0
2012-08-15 11:00:00,38.81,38.81,38.79,38.8,4700.0,31.3394,31.3394,31.3233,31.3314,4700.0
2012-08-15 11:05:00,38.8,38.83,38.8,38.82,20100.0,31.3314,31.3556,31.3314,31.3475,20100.0
2012-08-15 11:10:00,38.83,38.83,38.81,38.82,9600.0,31.3556,31.3556,31.3394,31.3475,9600.0
2012-08-15 11:15:00,38.83,38.83,38.82,38.83,3500.0,31.3556,31.3556,31.3475,31.3556,3500.0
2012-08-15 11:20:00,38.83,38.83,38.8,38.81,128200.0,31.3556,31.3556,31.3314,31.3394,128200.0
2012-08-15 11:25:00,38.81,38.81,38.79,38.8,10100.0,31.3394,31.3394,31.3233,31.3314,10100.0
2012-08-15 11:30:00,38.8,38.8,38.77,38.77,11100.0,31.3314,31.3314,31.3071,31.3071,11100.0
2012-08-15 11:35:00,38.78,38.79,38.77,38.77,11900.0,31.3152,31.3233,31.3071,31.3071,11900.0
2012-08-15 11:40:00,38.77,38.78,38.76,38.77,20300.0,31.3071,31.3152,31.2991,31.3071,20300.0
2012-08-15 11:45:00,38.77,38.79,38.77,38.78,13300.0,31.3071,31.3233,31.3071,31.3152,13300.0
2012-08-15 11:50:00,38.79,38.79,38.78,38.79,3800.0,31.3233,31.3233,31.3152,31.3233,3800.0
2012-08-15 11:55:00,38.79,38.79,38.78,38.79,12500.0,31.3233,31.3233,31.3152,31.3233,12500.0
2012-08-15 12:00:00,38.79,38.81,38.79,38.81,5600.0,31.3233,31.3394,31.3233,31.3394,5600.0
2012-08-15 12:05:00,38.81,38.82,38.8,38.82,5500.0,31.3394,31.3475,31.3314,31.3475,5500.0
2012-08-15 12:10:00,38.82,38.82,38.8,38.8,3400.0,31.3475,31.3475,31.3314,31.3314,3400.0
2012-08-15 12:15:00,38.81,38.81,38.8,38.81,2300.0,31.3394,31.3394,31.3314,31.3394,2300.0
2012-08-15 12:20:00,38.81,38.83,38.8,38.83,7600.0,31.3394,31.3556,31.3314,31.3556,7600.0
2012-08-15 12:25:00,38.83,38.83,38.82,38.83,8300.0,31.3556,31.3556,31.3475,31.3556,8300.0
2012-08-15 12:30:00,38.83,38.83,38.82,38.82,3400.0,31.3556,31.3556,31.3475,31.3475,3400.0
2012-08-15 12:35:00,38.83,38.84,38.82,38.82,6700.0,31.3556,31.3637,31.3475,31.3475,6700.0
2012-08-15 12:40:00,38.82,38.83,38.81,38.81,6000.0,31.3475,31.3556,31.3394,31.3394,6000.0
2012-08-15 12:45:00,38.82,38.82,38.8,38.81,7300.0,31.3475,31.3475,31.3314,31.3394,7300.0
2012-08-15 12:50:00,38.82,38.82,38.81,38.82,6000.0,31.3475,31.3475,31.3394,31.3475,6000.0
2012-08-15 12:55:00,38.83,38.83,38.82,38.82,7000.0,31.3556,31.3556,31.3475,31.3475,7000.0
2012-08-15 13:00:00,38.83,38.83,38.81,38.81,4300.0,31.3556,31.3556,31.3394,31.3394,4300.0
2012-08-15 13:05:00,38.8,38.8,38.79,38.8,10900.0,31.3314,31.3314,31.3233,31.3314,10900.0
2012-08-15 13:10:00,38.8,38.8,38.79,38.79,1900.0,31.3314,31.3314,31.3233,31.3233,1900.0
2012-08-15 13:15:00,38.79,38.8,38.79,38.8,3400.0,31.3233,31.3314,31.3233,31.3314,3400.0
2012-08-15 13:20:00,38.79,38.81,38.79,38.79,6600.0,31.3233,31.3394,31.3233,31.3233,6600.0
2012-08-15 13:25:00,38.8,38.8,38.79,38.79,1600.0,31.3314,31.3314,31.3233,31.3233,1600.0
2012-08-15 13:30:00,38.8,38.8,38.79,38.8,10000.0,31.3314,31.3314,31.3233,31.3314,10000.0
2012-08-15 13:35:00,38.8,38.8,38.79,38.8,5400.0,31.3314,31.3314,31.3233,31.3314,5400.0
2012-08-15 13:40:00,38.8,38.8,38.8,38.8,900.0,31.3314,31.3314,31.3314,31.3314,900.0
2012-08-15 13:45:00,38.8,38.8,38.79,38.8,13900.0,31.3314,31.3314,31.3233,31.3314,13900.0
2012-08-15 13:50:00,38.8,38.8,38.8,38.8,3600.0,31.3314,31.3314,31.3314,31.3314,3600.0
2012-08-15 13:55:00,38.8,38.81,38.8,38.8,8200.0,31.3314,31.3394,31.3314,31.3314,8200.0
2012-08-15 14:00:00,38.8,38.8,38.78,38.78,16400.0,31.3314,31.3314,31.3152,31.3152,16400.0
2012-08-15 14:05:00,38.78,38.79,38.78,38.78,6900.0,31.3152,31.3233,31.3152,31.3152,6900.0
2012-08-15 14:10:00,38.78,38.79,38.78,38.78,2100.0,31.3152,31.3233,31.3152,31.3152,2100.0
2012-08-15 14:15:00,38.79,38.8,38.78,38.8,8700.0,31.3233,31.3314,31.3152,31.3314,8700.0
2012-08-15 14:20:00,38.8,38.8,38.79,38.8,15100.0,31.3314,31.3314,31.3233,31.3314,15100.0
2012-08-15 14:25:00,38.8,38.82,38.8,38.81,51100.0,31.3314,31.3475,31.3314,31.3394,51100.0
2012-08-15 14:30:00,38.82,38.82,38.8,38.8,12000.0,31.3475,31.3475,31.3314,31.3314,12000.0
2012-08-15 14:35:00,38.81,38.83,38.81,38.82,8300.0,31.3394,31.3556,31.3394,31.3475,8300.0
2012-08-15 14:40:00,38.82,38.85,38.82,38.84,11500.0,31.3475,31.3717,31.3475,31.3637,11500.0
2012-08-15 14:45:00,38.84,38.85,38.84,38.84,2100.0,31.3637,31.3717,31.3637,31.3637,2100.0
2012-08-15 14:50:00,38.84,38.87,38.83,38.86,29000.0,31.3637,31.3879,31.3556,31.3798,29000.0
2012-08-15 14:55:00,38.85,38.85,38.84,38.84,9000.0,31.3717,31.3717,31.3637,31.3637,9000.0
2012-08-15 15:00:00,38.84,38.86,38.84,38.84,43700.0,31.3637,31.3798,31.3637,31.3637,43700.0
2012-08-15 15:05:00,38.84,38.85,38.83,38.85,6800.0,31.3637,31.3717,31.3556,31.3717,6800.0
2012-08-15 15:10:00,38.85,38.85,38.84,38.84,2800.0,31.3717,31.3717,31.3637,31.3637,2800.0
2012-08-15 15:15:00,38.84,38.86,38.84,38.86,122400.0,31.3637,31.3798,31.3637,31.3798,122400.0
2012-08-15 15:20:00,38.86,38.86,38.85,38.86,18700.0,31.3798,31.3798,31.3717,31.3798,18700.0
2012-08-15 15:25:00,38.85,38.86,38.8,38.83,46900.0,31.3717,31.3798,31.3314,31.3556,46900.0
2012-08-15 15:30:00,38.82,38.83,38.82,38.82,48200.0,31.3475,31.3556,31.3475,31.3475,48200.0
2012-08-15 15:35:00,38.81,38.83,38.8,38.81,37900.0,31.3394,31.3556,31.3314,31.3394,37900.0
2012-08-15 15:40:00,38.8,38.84,38.8,38.84,33600.0,31.3314,31.3637,31.3314,31.3637,33600.0
2012-08-15 15:45:00,38.83,38.84,38.81,38.82,61100.0,31.3556,31.3637,31.3394,31.3475,61100.0
2012-08-15 15:50:00,38.82,38.82,38.79,38.81,70100.0,31.3475,31.3475,31.3233,31.3394,70100.0
2012-08-15 15:55:00,38.81,38.81,38.78,38.8,359000.0,31.3394,31.3394,31.3152,31.3314,359000.0
2012-08-16 09:30:00,38.78,38.78,38.71,38.74,202700.0,31.3152,31.3152,31.2587,31.2829,202700.0
2012-08-16 09:35:00,38.74,38.74,38.69,38.71,17400.0,31.2829,31.2829,31.2425,31.2587,17400.0
2012-08-16 09:40:00,38.7,38.7,38.61,38.62,28100.0,31.2506,31.2506,31.1779,31.186,28100.0
2012-08-16 09:45:00,38.62,38.62,38.6,38.61,12900.0,31.186,31.186,31.1699,31.1779,12900.0
2012-08-16 09:50:00,38.6,38.6,38.58,38.59,45400.0,31.1699,31.1699,31.1537,31.1618,45400.0
2012-08-16 09:55:00,38.58,38.58,38.55,38.57,44400.0,31.1537,31.1537,31.1295,31.1456,44400.0
2012-08-16 10:00:00,38.57,38.57,38.54,38.54,19500.0,31.1456,31.1456,31.1214,31.1214,19500.0
2012-08-16 10:05:00,38.55,38.58,38.55,38.58,17800.0,31.1295,31.1537,31.1295,31.1537,17800.0
2012-08-16 10:10:00,38.58,38.58,38.57,38.58,28900.0,31.1537,31.1537,31.1456,31.1537,28900.0
2012-08-16 10:15:00,38.58,38.59,38.57,38.59,62900.0,31.1537,31.1618,31.1456,31.1618,62900.0
2012-08-16 10:20:00,38.6,38.64,38.6,38.63,47000.0,31.1699,31.2022,31.1699,31.1941,47000.0
2012-08-16 10:25:00,38.63,38.64,38.62,38.62,11200.0,31.1941,31.2022,31.186,31.186,11200.0
2012-08-16 10:30:00,38.62,38.64,38.62,38.63,8900.0,31.186,31.2022,31.186,31.1941,8900.0
2012-08-16 10:35:00,38.64,38.66,38.63,38.66,21100.0,31.2022,31.2183,31.1941,31.2183,21100.0
2012-08-16 10:40:00,38.67,38.67,38.65,38.65,4300.0,31.2264,31.2264,31.2102,31.2102,4300.0
2012-08-16 10:45:00,38.65,38.65,38.63,38.63,63100.0,31.2102,31.2102,31.1941,31.1941,63100.0
2012-08-16 10:50:00,38.64,38.66,38.63,38.64,259800.0,31.2022,31.2183,31.1941,31.2022,259800.0
2012-08-16 10:55:00,38.65,38.66,38.63,38.64,29000.0,31.2102,31.2183,31.1941,31.2022,29000.0
2012-08-16 11:00:00,38.63,38.64,38.62,38.63,6400.0,31.1941,31.2022,31.186,31.1941,6400.0
2012-08-16 11:05:00,38.63,38.63,38.6,38.6,74200.0,31.1941,31.1941,31.1699,31.1699,74200.0
2012-08-16 11:10:00,38.6,38.62,38.6,38.62,12400.0,31.1699,31.186,31.1699,31.186,12400.0
2012-08-16 11:15:00,38.63,38.65,38.63,38.65,42100.0,31.1941,31.2102,31.1941,31.2102,42100.0
2012-08-16 11:20:00,38.65,38.65,38.63,38.63,15800.0,31.2102,31.2102,31.1941,31.1941,15800.0
2012-08-16 11:25:00,38.64,38.65,38.64,38.65,23300.0,31.2022,31.2102,31.2022,31.2102,23300.0
2012-08-16 11:30:00,38.65,38.66,38.63,38.63,32800.0,31.2102,31.2183,31.1941,31.1941,32800.0
2012-08-16 11:35:00,38.62,38.64,38.62,38.63,22700.0,31.186,31.2022,31.186,31.1941,22700.0
2012-08-16 11:40:00,38.63,38.65,38.63,38.64,16100.0,31.1941,31.2102,31.1941,31.2022,16100.0
2012-08-16 11:45:00,38.66,38.67,38.65,38.66,15100.0,31.2183,31.2264,31.2102,31.2183,15100.0
2012-08-16 11:50:00,38.65,38.68,38.64,38.67,30600.0,31.2102,31.2345,31.2022,31.2264,30600.0
2012-08-16 11:55:00,38.67,38.7,38.67,38.7,111400.0,31.2264,31.2506,31.2264,31.2506,111400.0
2012-08-16 12:00:00,38.69,38.71,38.69,38.71,193600.0,31.2425,31.2587,31.2425,31.2587,193600.0
2012-08-16 12:05:00,38.7,38.73,38.7,38.73,287200.0,31.2506,31.2748,31.2506,31.2748,287200.0
2012-08-16 12:10:00,38.72,38.73,38.72,38.73,17200.0,31.2668,31.2748,31.2668,31.2748,17200.0
2012-08-16 12:15:00,38.73,38.73,38.72,38.73,14800.0,31.2748,31.2748,31.2668,31.2748,14800.0
2012-08-16 12:20:00,38.72,38.73,38.71,38.71,52500.0,31.2668,31.2748,31.2587,31.2587,52500.0
2012-08-16 12:25:00,38.71,38.71,38.7,38.7,11500.0,31.2587,31.2587,31.2506,31.2506,11500.0
2012-08-16 12:30:00,38.71,38.71,38.69,38.69,12300.0,31.2587,31.2587,31.2425,31.2425,12300.0
2012-08-16 12:35:00,38.69,38.71,38.68,38.7,27000.0,31.2425,31.2587,31.2345,31.2506,27000.0
2012-08-16 12:40:00,38.71,38.71,38.69,38.69,8300.0,31.2587,31.2587,31.2425,31.2425,8300.0
2012-08-16 12:45:00,38.7,38.7,38.69,38.69,15100.0,31.2506,31.2506,31.2425,31.2425,15100.0
2012-08-16 12:50:00,38.69,38.71,38.69,38.7,11100.0,31.2425,31.2587,31.2425,31.2506,11100.0
2012-08-16 12:55:00,38.71,38.71,38.7,38.7,35500.0,31.2587,31.2587,31.2506,31.2506,35500.0
2012-08-16 13:00:00,38.7,38.72,38.7,38.7,40500.0,31.2506,31.2668,31.2506,31.2506,40500.0
2012-08-16 13:05:00,38.71,38.72,38.7,38.71,8700.0,31.2587,31.2668,31.2506,31.2587,8700.0
2012-08-16 13:10:00,38.72,38.72,38.7,38.71,9000.0,31.2668,31.2668,31.2506,31.2587,9000.0
2012-08-16 13:15:00,38.7,38.72,38.7,38.72,5800.0,31.2506,31.2668,31.2506,31.2668,5800.0
2012-08-16 13:20:00,38.71,38.71,38.7,38.7,6200.0,31.2587,31.2587,31.2506,31.2506,6200.0
2012-08-16 13:25:00,38.69,38.7,38.69,38.69,14000.0,31.2425,31.2506,31.2425,31.2425,14000.0
2012-08-16 13:30:00,38.69,38.7,38.68,38.7,7100.0,31.2425,31.2506,31.2345,31.2506,7100.0
2012-08-16 13:35:00,38.7,38.7,38.69,38.69,17300.0,31.2506,31.2506,31.2425,31.2425,17300.0
2012-08-16 13:40:00,38.69,38.69,38.66,38.67,116300.0,31.2425,31.2425,31.2183,31.2264,116300.0
2012-08-16 13:45:00,38.67,38.68,38.66,38.68,39000.0,31.2264,31.2345,31.2183,31.2345,39000.0
2012-08-16 13:50:00,38.68,38.69,38.68,38.69,37300.0,31.2345,31.2425,31.2345,31.2425,37300.0
2012-08-16 13:55:00,38.69,38.69,38.67,38.68,18100.0,31.2425,31.2425,31.2264,31.2345,18100.0
2012-08-16 14:00:00,38.68,38.68,38.66,38.67,35300.0,31.2345,31.2345,31.2183,31.2264,35300.0
2012-08-16 14:05:00,38.68,38.7,38.67,38.69,16500.0,31.2345,31.2506,31.2264,31.2425,16500.0
2012-08-16 14:10:00,38.69,38.69,38.66,38.66,110900.0,31.2425,31.2425,31.2183,31.2183,110900.0
2012-08-16 14:15:00,38.66,38.67,38.66,38.66,8500.0,31.2183,31.2264,31.2183,31.2183,8500.0
2012-08-16 14:20:00,38.67,38.68,38.66,38.67,25700.0,31.2264,31.2345,31.2183,31.2264,25700.0
2012-08-16 14:25:00,38.66,38.69,38.66,38.69,24200.0,31.2183,31.2425,31.2183,31.2425,24200.0
2012-08-16 14:30:00,38.69,38.75,38.69,38.74,101700.0,31.2425,31.291,31.2425,31.2829,101700.0
2012-08-16 14:35:00,38.73,38.75,38.73,38.73,26600.0,31.2748,31.291,31.2748,31.2748,26600.0
2012-08-16 14:40:00,38.73,38.74,38.72,38.73,44100.0,31.2748,31.2829,31.2668,31.2748,44100.0
2012-08-16 14:45:00,38.73,38.73,38.71,38.71,5500.0,31.2748,31.2748,31.2587,31.2587,5500.0
2012-08-16 14:50:00,38.71,38.72,38.71,38.71,9800.0,31.2587,31.2668,31.2587,31.2587,9800.0
2012-08-16 14:55:00,38.71,38.72,38.71,38.72,17700.0,31.2587,31.2668,31.2587,31.2668,17700.0
2012-08-16 15:00:00,38.72,38.72,38.68,38.69,389900.0,31.2668,31.2668,31.2345,31.2425,389900.0
2012-08-16 15:05:00,38.69,38.7,38.69,38.7,42000.0,31.2425,31.2506,31.2425,31.2506,42000.0
2012-08-16 15:10:00,38.7,38.72,38.7,38.72,86300.0,31.2506,31.2668,31.2506,31.2668,86300.0
2012-08-16 15:15:00,38.72,38.73,38.71,38.72,160700.0,31.2668,31.2748,31.2587,31.2668,160700.0
2012-08-16 15:20:00,38.72,38.73,38.72,38.73,89900.0,31.2668,31.2748,31.2668,31.2748,89900.0
2012-08-16 15:25:00,38.74,38.76,38.73,38.75,48800.0,31.2829,31.2991,31.2748,31.291,48800.0
2012-08-16 15:30:00,38.74,38.75,38.73,38.73,135100.0,31.2829,31.291,31.2748,31.2748,135100.0
2012-08-16 15:35:00,38.73,38.73,38.72,38.72,33500.0,31.2748,31.2748,31.2668,31.2668,33500.0
2012-08-16 15:40:00,38.73,38.73,38.68,38.68,105000.0,31.2748,31.2748,31.2345,31.2345,105000.0
2012-08-16 15:45:00,38.69,38.7,38.68,38.69,48000.0,31.2425,31.2506,31.2345,31.2425,48000.0
2012-08-16 15:50:00,38.68,38.69,38.64,38.65,224200.0,31.2345,31.2425,31.2022,31.2102,224200.0
2012-08-16 15:55:00,38.66,38.69,38.65,38.69,376900.0,31.2183,31.2425,31.2102,31.2425,376900.0
2012-08-17 09:30:00,38.72,38.72,38.64,38.64,90300.0,31.2668,31.2668,31.2022,31.2022,90300.0
2012-08-17 09:35:00,38.64,38.64,38.56,38.57,19300.0,31.2022,31.2022,31.1376,31.1456,19300.0
2012-08-17 09:40:00,38.56,38.57,38.54,38.55,25900.0,31.1376,31.1456,31.1214,31.1295,25900.0
2012-08-17 09:45:00,38.54,38.54,38.51,38.51,24500.0,31.1214,31.1214,31.0972,31.0972,24500.0
2012-08-17 09:50:00,38.5,38.53,38.5,38.52,61600.0,31.0891,31.1133,31.0891,31.1053,61600.0
2012-08-17 09:55:00,38.52,38.54,38.49,38.5,11100.0,31.1053,31.1214,31.081,31.0891,11100.0
2012-08-17 10:00:00,38.5,38.51,38.46,38.47,37500.0,31.0891,31.0972,31.0568,31.0649,37500.0
2012-08-17 10:05:00,38.47,38.5,38.47,38.49,34200.0,31.0649,31.0891,31.0649,31.081,34200.0
2012-08-17 10:10:00,38.49,38.49,38.45,38.45,83300.0,31.081,31.081,31.0487,31.0487,83300.0
2012-08-17 10:15:00,38.45,38.46,38.44,38.44,38100.0,31.0487,31.0568,31.0407,31.0407,38100.0
2012-08-17 10:20:00,38.44,38.45,38.43,38.44,27200.0,31.0407,31.0487,31.0326,31.0407,27200.0
2012-08-17 10:25:00,38.42,38.43,38.4,38.4,112000.0,31.0245,31.0326,31.0084,31.0084,112000.0
2012-08-17 10:30:00,38.4,38.41,38.39,38.41,44200.0,31.0084,31.0164,31.0003,31.0164,44200.0
2012-08-17 10:35:00,38.41,38.43,38.4,38.42,63800.0,31.0164,31.0326,31.0084,31.0245,63800.0
2012-08-17 10:40:00,38.42,38.43,38.4,38.42,25100.0,31.0245,31.0326,31.0084,31.0245,25100.0
2012-08-17 10:45:00,38.41,38.43,38.4,38.4,22800.0,31.0164,31.0326,31.0084,31.0084,22800.0
2012-08-17 10:50:00,38.4,38.4,38.39,38.39,20900.0,31.0084,31.0084,31.0003,31.0003,20900.0
2012-08-17 10:55:00,38.4,38.4,38.38,38.38,135900.0,31.0084,31.0084,30.9922,30.9922,135900.0
2012-08-17 11:00:00,38.38,38.41,38.38,38.4,86500.0,30.9922,31.0164,30.9922,31.0084,86500.0
2012-08-17 11:05:00,38.39,38.4,38.39,38.39,40200.0,31.0003,31.0084,31.0003,31.0003,40200.0
2012-08-17 11:10:00,38.4,38.41,38.38,38.38,38300.0,31.0084,31.0164,30.9922,30.9922,38300.0
2012-08-17 11:15:00,38.38,38.38,38.37,38.37,32000.0,30.9922,30.9922,30.9841,30.9841,32000.0
2012-08-17 11:20:00,38.37,38.4,38.37,38.39,55700.0,30.9841,31.0084,30.9841,31.0003,55700.0
2012-08-17 11:25:00,38.39,38.41,38.39,38.39,45300.0,31.0003,31.0164,31.0003,31.0003,45300.0
2012-08-17 11:30:00,38.38,38.39,38.36,38.39,50400.0,30.9922,31.0003,30.9761,31.0003,50400.0
2012-08-17 11:35:00,38.4,38.42,38.4,38.41,50100.0,31.0084,31.0245,31.0084,31.0164,50100.0
2012-08-17 11:40:00,38.4,38.42,38.4,38.41,17500.0,31.0084,31.0245,31.0084,31.0164,17500.0
2012-08-17 11:45:00,38.42,38.42,38.4,38.42,20500.0,31.0245,31.0245,31.0084,31.0245,20500.0
2012-08-17 11:50:00,38.41,38.43,38.41,38.43,26200.0,31.0164,31.0326,31.0164,31.0326,26200.0
2012-08-17 11:55:00,38.43,38.44,38.42,38.44,16600.0,31.0326,31.0407,31.0245,31.0407,16600.0
2012-08-17 12:00:00,38.44,38.44,38.43,38.44,14800.0,31.0407,31.0407,31.0326,31.0407,14800.0
2012-08-17 12:05:00,38.43,38.43,38.41,38.41,56200.0,31.0326,31.0326,31.0164,31.0164,56200.0
2012-08-17 12:10:00,38.41,38.41,38.4,38.4,25800.0,31.0164,31.0164,31.0084,31.0084,25800.0
2012-08-17 12:15:00,38.4,38.41,38.39,38.39,21000.0,31.0084,31.0164,31.0003,31.0003,21000.0
2012-08-17 12:20:00,38.39,38.4,38.38,38.38,26600.0,31.0003,31.0084,30.9922,30.9922,26600.0
2012-08-17 12:25:00,38.38,38.4,38.38,38.4,15100.0,30.9922,31.0084,30.9922,31.0084,15100.0
2012-08-17 12:30:00,38.4,38.41,38.39,38.41,14200.0,31.0084,31.0164,31.0003,31.0164,14200.0
2012-08-17 12:35:00,38.4,38.4,38.39,38.4,20700.0,31.0084,31.0084,31.0003,31.0084,20700.0
2012-08-17 12:40:00,38.39,38.41,38.39,38.41,44600.0,31.0003,31.0164,31.0003,31.0164,44600.0
2012-08-17 12:45:00,38.41,38.42,38.41,38.42,13500.0,31.0164,31.0245,31.0164,31.0245,13500.0
2012-08-17 12:50:00,38.42,38.42,38.4,38.4,136800.0,31.0245,31.0245,31.0084,31.0084,136800.0
2012-08-17 12:55:00,38.4,38.4,38.38,38.39,15700.0,31.0084,31.0084,30.9922,31.0003,15700.0
2012-08-17 13:00:00,38.39,38.39,38.38,38.38,22900.0,31.0003,31.0003,30.9922,30.9922,22900.0
2012-08-17 13:05:00,38.38,38.39,38.38,38.38,16300.0,30.9922,31.0003,30.9922,30.9922,16300.0
2012-08-17 13:10:00,38.38,38.4,38.38,38.39,28200.0,30.9922,31.0084,30.9922,31.0003,28200.0
2012-08-17 13:15:00,38.39,38.4,38.38,38.39,15100.0,31.0003,31.0084,30.9922,31.0003,15100.0
2012-08-17 13:20:00,38.39,38.39,38.38,38.38,183700.0,31.0003,31.0003,30.9922,30.9922,183700.0
2012-08-17 13:25:00,38.38,38.39,38.38,38.38,27300.0,30.9922,31.0003,30.9922,30.9922,27300.0
2012-08-17 13:30:00,38.39,38.42,38.38,38.41,43300.0,31.0003,31.0245,30.9922,31.0164,43300.0
2012-08-17 13:35:00,38.41,38.42,38.41,38.41,138000.0,31.0164,31.0245,31.0164,31.0164,138000.0
2012-08-17 13:40:00,38.41,38.42,38.41,38.42,162700.0,31.0164,31.0245,31.0164,31.0245,162700.0
2012-08-17 13:45:00,38.41,38.42,38.4,38.4,99500.0,31.0164,31.0245,31.0084,31.0084,99500.0
2012-08-17 13:50:00,38.4,38.41,38.4,38.41,31600.0,31.0084,31.0164,31.0084,31.0164,31600.0
2012-08-17 13:55:00,38.4,38.42,38.4,38.41,21800.0,31.0084,31.0245,31.0084,31.0164,21800.0
2012-08-17 14:00:00,38.41,38.42,38.41,38.41,188600.0,31.0164,31.0245,31.0164,31.0164,188600.0
2012-08-17 14:05:00,38.41,38.42,38.41,38.41,40100.0,31.0164,31.0245,31.0164,31.0164,40100.0
2012-08-17 14:10:00,38.41,38.43,38.41,38.43,120100.0,31.0164,31.0326,31.0164,31.0326,120100.0
2012-08-17 14:15:00,38.43,38.44,38.41,38.41,738400.0,31.0326,31.0407,31.0164,31.0164,738400.0
2012-08-17 14:20:00,38.41,38.42,38.4,38.41,91800.0,31.0164,31.0245,31.0084,31.0164,91800.0
2012-08-17 14:25:00,38.41,38.43,38.41,38.42,130400.0,31.0164,31.0326,31.0164,31.0245,130400.0
2012-08-17 14:30:00,38.42,38.43,38.42,38.43,12500.0,31.0245,31.0326,31.0245,31.0326,12500.0
2012-08-17 14:35:00,38.42,38.43,38.42,38.43,20100.0,31.0245,31.0326,31.0245,31.0326,20100.0
2012-08-17 14:40:00,38.43,38.44,38.42,38.43,38300.0,31.0326,31.0407,31.0245,31.0326,38300.0
2012-08-17 14:45:00,38.43,38.44,38.43,38.44,18900.0,31.0326,31.0407,31.0326,31.0407,18900.0
2012-08-17 14:50:00,38.44,38.45,38.43,38.44,31200.0,31.0407,31.0487,31.0326,31.0407,31200.0
2012-08-17 14:55:00,38.44,38.45,38.43,38.44,34900.0,31.0407,31.0487,31.0326,31.0407,34900.0
2012-08-17 15:00:00,38.45,38.45,38.44,38.45,27200.0,31.0487,31.0487,31.0407,31.0487,27200.0
2012-08-17 15:05:00,38.45,38.46,38.43,38.44,46400.0,31.0487,31.0568,31.0326,31.0407,46400.0
2012-08-17 15:10:00,38.43,38.44,38.42,38.42,59200.0,31.0326,31.0407,31.0245,31.0245,59200.0
2012-08-17 15:15:00,38.43,38.43,38.41,38.43,57000.0,31.0326,31.0326,31.0164,31.0326,57000.0
2012-08-17 15:20:00,38.42,38.44,38.42,38.42,64100.0,31.0245,31.0407,31.0245,31.0245,64100.0
2012-08-17 15:25:00,38.43,38.44,38.42,38.44,25400.0,31.0326,31.0407,31.0245,31.0407,25400.0
2012-08-17 15:30:00,38.43,38.44,38.41,38.41,121800.0,31.0326,31.0407,31.0164,31.0164,121800.0
2012-08-17 15:35:00,38.41,38.43,38.41,38.43,52800.0,31.0164,31.0326,31.0164,31.0326,52800.0
2012-08-17 15:40:00,38.42,38.45,38.41,38.45,92300.0,31.0245,31.0487,31.0164,31.0487,92300.0
2012-08-17 15:45:00,38.45,38.45,38.41,38.43,257200.0,31.0487,31.0487,31.0164,31.0326,257200.0
2012-08-17 15:50:00,38.43,38.43,38.41,38.43,155300.0,31.0326,31.0326,31.0164,31.0326,155300.0
2012-08-17 15:55:00,38.43,38.49,38.42,38.48,694300.0,31.0326,31.081,31.0245,31.073,694300.0
2012-08-20 09:30:00,38.48,38.55,38.48,38.52,83600.0,31.073,31.1295,31.073,31.1053,83600.0
2012-08-20 09:35:00,38.52,38.54,38.48,38.49,33000.0,31.1053,31.1214,31.073,31.081,33000.0
2012-08-20 09:40:00,38.48,38.52,38.48,38.52,33500.0,31.073,31.1053,31.073,31.1053,33500.0
2012-08-20 09:45:00,38.52,38.54,38.5,38.5,95600.0,31.1053,31.1214,31.0891,31.0891,95600.0
2012-08-20 09:50:00,38.51,38.51,38.48,38.51,27900.0,31.0972,31.0972,31.073,31.0972,27900.0
2012-08-20 09:55:00,38.51,38.52,38.46,38.48,62400.0,31.0972,31.1053,31.0568,31.073,62400.0
2012-08-20 10:00:00,38.47,38.48,38.45,38.48,109300.0,31.0649,31.073,31.0487,31.073,109300.0
2012-08-20 10:05:00,38.48,38.5,38.47,38.5,216200.0,31.073,31.0891,31.0649,31.0891,216200.0
2012-08-20 10:10:00,38.49,38.5,38.47,38.48,58300.0,31.081,31.0891,31.0649,31.073,58300.0
2012-08-20 10:15:00,38.48,38.5,38.47,38.47,88300.0,31.073,31.0891,31.0649,31.0649,88300.0
2012-08-20 10:20:00,38.47,38.48,38.45,38.45,43600.0,31.0649,31.073,31.0487,31.0487,43600.0
2012-08-20 10:25:00,38.44,38.49,38.44,38.48,29100.0,31.0407,31.081,31.0407,31.073,29100.0
2012-08-20 10:30:00,38.48,38.48,38.45,38.45,45100.0,31.073,31.073,31.0487,31.0487,45100.0
2012-08-20 10:35:00,38.45,38.47,38.45,38.46,25300.0,31.0487,31.0649,31.0487,31.0568,25300.0
2012-08-20 10:40:00,38.46,38.47,38.43,38.44,32100.0,31.0568,31.0649,31.0326,31.0407,32100.0
2012-08-20 10:45:00,38.45,38.48,38.44,38.47,28700.0,31.0487,31.073,31.0407,31.0649,28700.0
2012-08-20 10:50:00,38.47,38.49,38.47,38.47,126700.0,31.0649,31.081,31.0649,31.0649,126700.0
2012-08-20 10:55:00,38.48,38.5,38.47,38.48,171800.0,31.073,31.0891,31.0649,31.073,171800.0
2012-08-20 11:00:00,38.48,38.49,38.48,38.48,13100.0,31.073,31.081,31.073,31.073,13100.0
2012-08-20 11:05:00,38.48,38.5,38.48,38.48,44700.0,31.073,31.0891,31.073,31.073,44700.0
2012-08-20 11:10:00,38.49,38.51,38.48,38.49,34200.0,31.081,31.0972,31.073,31.081,34200.0
2012-08-20 11:15:00,38.5,38.51,38.49,38.49,27500.0,31.0891,31.0972,31.081,31.081,27500.0
2012-08-20 11:20:00,38.5,38.51,38.48,38.48,49800.0,31.0891,31.0972,31.073,31.073,49800.0
2012-08-20 11:25:00,38.48,38.48,38.46,38.46,44100.0,31.073,31.073,31.0568,31.0568,44100.0
2012-08-20 11:30:00,38.46,38.46,38.44,38.44,50400.0,31.0568,31.0568,31.0407,31.0407,50400.0
2012-08-20 11:35:00,38.44,38.46,38.44,38.46,44200.0,31.0407,31.0568,31.0407,31.0568,44200.0
2012-08-20 11:40:00,38.45,38.47,38.45,38.46,15300.0,31.0487,31.0649,31.0487,31.0568,15300.0
2012-08-20 11:45:00,38.47,38.48,38.46,38.47,72700.0,31.0649,31.073,31.0568,31.0649,72700.0
2012-08-20 11:50:00,38.47,38.49,38.46,38.49,15600.0,31.0649,31.081,31.0568,31.081,15600.0
2012-08-20 11:55:00,38.49,38.51,38.47,38.48,110300.0,31.081,31.0972,31.0649,31.073,110300.0
2012-08-20 12:00:00,38.48,38.48,38.46,38.47,113100.0,31.073,31.073,31.0568,31.0649,113100.0
2012-08-20 12:05:00,38.47,38.48,38.46,38.48,18700.0,31.0649,31.073,31.0568,31.073,18700.0
2012-08-20 12:10:00,38.48,38.5,38.47,38.5,33400.0,31.073,31.0891,31.0649,31.0891,33400.0
2012-08-20 12:15:00,38.5,38.51,38.49,38.51,12800.0,31.0891,31.0972,31.081,31.0972,12800.0
2012-08-20 12:20:00,38.5,38.51,38.49,38.5,29500.0,31.0891,31.0972,31.081,31.0891,29500.0
2012-08-20 12:25:00,38.5,38.51,38.5,38.51,22200.0,31.0891,31.0972,31.0891,31.0972,22200.0
2012-08-20 12:30:00,38.51,38.52,38.5,38.51,21800.0,31.0972,31.1053,31.0891,31.0972,21800.0
2012-08-20 12:35:00,38.51,38.51,38.5,38.51,17500.0,31.0972,31.0972,31.0891,31.0972,17500.0
2012-08-20 12:40:00,38.51,38.52,38.51,38.52,14800.0,31.0972,31.1053,31.0972,31.1053,14800.0
2012-08-20 12:45:00,38.52,38.53,38.51,38.52,23200.0,31.1053,31.1133,31.0972,31.1053,23200.0
2012-08-20 12:50:00,38.51,38.52,38.5,38.51,17400.0,31.0972,31.1053,31.0891,31.0972,17400.0
2012-08-20 12:55:00,38.52,38.52,38.49,38.5,8200.0,31.1053,31.1053,31.081,31.0891,8200.0
2012-08-20 13:00:00,38.49,38.5,38.48,38.5,11500.0,31.081,31.0891,31.073,31.0891,11500.0
2012-08-20 13:05:00,38.5,38.5,38.49,38.5,5200.0,31.0891,31.0891,31.081,31.0891,5200.0
2012-08-20 13:10:00,38.5,38.51,38.49,38.51,44500.0,31.0891,31.0972,31.081,31.0972,44500.0
2012-08-20 13:15:00,38.51,38.52,38.5,38.51,11300.0,31.0972,31.1053,31.0891,31.0972,11300.0
2012-08-20 13:20:00,38.51,38.52,38.51,38.52,11600.0,31.0972,31.1053,31.0972,31.1053,11600.0
2012-08-20 13:25:00,38.52,38.53,38.52,38.52,28000.0,31.1053,31.1133,31.1053,31.1053,28000.0
2012-08-20 13:30:00,38.53,38.53,38.52,38.53,3900.0,31.1133,31.1133,31.1053,31.1133,3900.0
2012-08-20 13:35:00,38.53,38.53,38.51,38.52,23100.0,31.1133,31.1133,31.0972,31.1053,23100.0
2012-08-20 13:40:00,38.51,38.52,38.5,38.51,99400.0,31.0972,31.1053,31.0891,31.0972,99400.0
2012-08-20 13:45:00,38.51,38.52,38.5,38.51,39600.0,31.0972,31.1053,31.0891,31.0972,39600.0
2012-08-20 13:50:00,38.52,38.52,38.5,38.51,226900.0,31.1053,31.1053,31.0891,31.0972,226900.0
2012-08-20 13:55:00,38.5,38.52,38.5,38.52,27000.0,31.0891,31.1053,31.0891,31.1053,27000.0
2012-08-20 14:00:00,38.52,38.53,38.5,38.52,31700.0,31.1053,31.1133,31.0891,31.1053,31700.0
2012-08-20 14:05:00,38.52,38.53,38.51,38.53,7000.0,31.1053,31.1133,31.0972,31.1133,7000.0
2012-08-20 14:10:00,38.53,38.55,38.53,38.55,10200.0,31.1133,31.1295,31.1133,31.1295,10200.0
2012-08-20 14:15:00,38.55,38.55,38.53,38.53,43100.0,31.1295,31.1295,31.1133,31.1133,43100.0
2012-08-20 14:20:00,38.53,38.55,38.53,38.55,28300.0,31.1133,31.1295,31.1133,31.1295,28300.0
2012-08-20 14:25:00,38.55,38.56,38.54,38.56,14900.0,31.1295,31.1376,31.1214,31.1376,14900.0
2012-08-20 14:30:00,38.56,38.57,38.55,38.55,61900.0,31.1376,31.1456,31.1295,31.1295,61900.0
2012-08-20 14:35:00,38.54,38.55,38.53,38.55,332500.0,31.1214,31.1295,31.1133,31.1295,332500.0
2012-08-20 14:40:00,38.55,38.56,38.54,38.54,36300.0,31.1295,31.1376,31.1214,31.1214,36300.0
2012-08-20 14:45:00,38.54,38.55,38.52,38.54,85500.0,31.1214,31.1295,31.1053,31.1214,85500.0
2012-08-20 14:50:00,38.53,38.54,38.53,38.54,19500.0,31.1133,31.1214,31.1133,31.1214,19500.0
2012-08-20 14:55:00,38.55,38.56,38.54,38.56,9700.0,31.1295,31.1376,31.1214,31.1376,9700.0
2012-08-20 15:00:00,38.56,38.56,38.55,38.55,6200.0,31.1376,31.1376,31.1295,31.1295,6200.0
2012-08-20 15:05:00,38.56,38.57,38.54,38.56,21300.0,31.1376,31.1456,31.1214,31.1376,21300.0
2012-08-20 15:10:00,38.57,38.57,38.54,38.56,43600.0,31.1456,31.1456,31.1214,31.1376,43600.0
2012-08-20 15:15:00,38.56,38.58,38.56,38.57,8200.0,31.1376,31.1537,31.1376,31.1456,8200.0
2012-08-20 15:20:00,38.58,38.58,38.56,38.56,22100.0,31.1537,31.1537,31.1376,31.1376,22100.0
2012-08-20 15:25:00,38.57,38.58,38.56,38.57,21900.0,31.1456,31.1537,31.1376,31.1456,21900.0
2012-08-20 15:30:00,38.57,38.59,38.57,38.57,24200.0,31.1456,31.1618,31.1456,31.1456,24200.0
2012-08-20 15:35:00,38.58,38.6,38.57,38.57,48900.0,31.1537,31.1699,31.1456,31.1456,48900.0
2012-08-20 15:40:00,38.57,38.6,38.57,38.59,20300.0,31.1456,31.1699,31.1456,31.1618,20300.0
2012-08-20 15:45:00,38.6,38.61,38.58,38.6,69300.0,31.1699,31.1779,31.1537,31.1699,69300.0
2012-08-20 15:50:00,38.61,38.61,38.57,38.58,143200.0,31.1779,31.1779,31.1456,31.1537,143200.0
2012-08-20 15:55:00,38.57,38.59,38.55,38.57,611600.0,31.1456,31.1618,31.1295,31.1456,611600.0
2012-08-21 09:30:00,38.57,38.64,38.55,38.62,100700.0,31.1456,31.2022,31.1295,31.186,100700.0
2012-08-21 09:35:00,38.61,38.62,38.55,38.56,38900.0,31.1779,31.186,31.1295,31.1376,38900.0
2012-08-21 09:40:00,38.56,38.58,38.55,38.56,56500.0,31.1376,31.1537,31.1295,31.1376,56500.0
2012-08-21 09:45:00,38.56,38.63,38.56,38.61,26200.0,31.1376,31.1941,31.1376,31.1779,26200.0
2012-08-21 09:50:00,38.62,38.62,38.59,38.61,19500.0,31.186,31.186,31.1618,31.1779,19500.0
2012-08-21 09:55:00,38.61,38.65,38.61,38.64,53700.0,31.1779,31.2102,31.1779,31.2022,53700.0
2012-08-21 10:00:00,38.65,38.68,38.64,38.66,51200.0,31.2102,31.2345,31.2022,31.2183,51200.0
2012-08-21 10:05:00,38.66,38.66,38.63,38.63,31600.0,31.2183,31.2183,31.1941,31.1941,31600.0
2012-08-21 10:10:00,38.63,38.65,38.62,38.64,33200.0,31.1941,31.2102,31.186,31.2022,33200.0
2012-08-21 10:15:00,38.63,38.64,38.61,38.62,14100.0,31.1941,31.2022,31.1779,31.186,14100.0
2012-08-21 10:20:00,38.62,38.65,38.6,38.64,203900.0,31.186,31.2102,31.1699,31.2022,203900.0
2012-08-21 10:25:00,38.63,38.65,38.63,38.63,12600.0,31.1941,31.2102,31.1941,31.1941,12600.0
2012-08-21 10:30:00,38.64,38.66,38.64,38.65,24700.0,31.2022,31.2183,31.2022,31.2102,24700.0
2012-08-21 10:35:00,38.65,38.68,38.65,38.68,32200.0,31.2102,31.2345,31.2102,31.2345,32200.0
2012-08-21 10:40:00,38.68,38.7,38.68,38.69,146700.0,31.2345,31.2506,31.2345,31.2425,146700.0
2012-08-21 10:45:00,38.69,38.7,38.66,38.66,19500.0,31.2425,31.2506,31.2183,31.2183,19500.0
2012-08-21 10:50:00,38.67,38.7,38.67,38.69,30300.0,31.2264,31.2506,31.2264,31.2425,30300.0
2012-08-21 10:55:00,38.69,38.7,38.67,38.69,46800.0,31.2425,31.2506,31.2264,31.2425,46800.0
2012-08-21 11:00:00,38.7,38.71,38.7,38.71,12800.0,31.2506,31.2587,31.2506,31.2587,12800.0
2012-08-21 11:05:00,38.71,38.72,38.69,38.72,136400.0,31.2587,31.2668,31.2425,31.2668,136400.0
2012-08-21 11:10:00,38.71,38.74,38.71,38.74,54200.0,31.2587,31.2829,31.2587,31.2829,54200.0
2012-08-21 11:15:00,38.74,38.75,38.73,38.75,8700.0,31.2829,31.291,31.2748,31.291,8700.0
2012-08-21 11:20:00,38.75,38.75,38.68,38.69,154900.0,31.291,31.291,31.2345,31.2425,154900.0
2012-08-21 11:25:00,38.69,38.71,38.67,38.68,24500.0,31.2425,31.2587,31.2264,31.2345,24500.0
2012-08-21 11:30:00,38.68,38.68,38.65,38.65,6700.0,31.2345,31.2345,31.2102,31.2102,6700.0
2012-08-21 11:35:00,38.65,38.65,38.62,38.64,57000.0,31.2102,31.2102,31.186,31.2022,57000.0
2012-08-21 11:40:00,38.63,38.63,38.6,38.62,17900.0,31.1941,31.1941,31.1699,31.186,17900.0
2012-08-21 11:45:00,38.61,38.64,38.61,38.64,11600.0,31.1779,31.2022,31.1779,31.2022,11600.0
2012-08-21 11:50:00,38.65,38.65,38.63,38.64,21700.0,31.2102,31.2102,31.1941,31.2022,21700.0
2012-08-21 11:55:00,38.64,38.65,38.6,38.6,22300.0,31.2022,31.2102,31.1699,31.1699,22300.0
2012-08-21 12:00:00,38.6,38.6,38.57,38.58,16800.0,31.1699,31.1699,31.1456,31.1537,16800.0
2012-08-21 12:05:00,38.59,38.62,38.58,38.62,25500.0,31.1618,31.186,31.1537,31.186,25500.0
2012-08-21 12:10:00,38.62,38.63,38.61,38.61,46200.0,31.186,31.1941,31.1779,31.1779,46200.0
2012-08-21 12:15:00,38.61,38.61,38.58,38.6,39500.0,31.1779,31.1779,31.1537,31.1699,39500.0
2012-08-21 12:20:00,38.6,38.6,38.59,38.6,17400.0,31.1699,31.1699,31.1618,31.1699,17400.0
2012-08-21 12:25:00,38.6,38.61,38.58,38.58,28600.0,31.1699,31.1779,31.1537,31.1537,28600.0
2012-08-21 12:30:00,38.58,38.59,38.57,38.57,68600.0,31.1537,31.1618,31.1456,31.1456,68600.0
2012-08-21 12:35:00,38.57,38.61,38.57,38.61,58400.0,31.1456,31.1779,31.1456,31.1779,58400.0
2012-08-21 12:40:00,38.61,38.61,38.6,38.6,17500.0,31.1779,31.1779,31.1699,31.1699,17500.0
2012-08-21 12:45:00,38.6,38.61,38.58,38.61,59200.0,31.1699,31.1779,31.1537,31.1779,59200.0
2012-08-21 12:50:00,38.61,38.61,38.6,38.61,34200.0,31.1779,31.1779,31.1699,31.1779,34200.0
2012-08-21 12:55:00,38.61,38.61,38.6,38.6,27300.0,31.1779,31.1779,31.1699,31.1699,27300.0
2012-08-21 13:00:00,38.61,38.61,38.59,38.6,18800.0,31.1779,31.1779,31.1618,31.1699,18800.0
2012-08-21 13:05:00,38.6,38.61,38.59,38.59,33300.0,31.1699,31.1779,31.1618,31.1618,33300.0
2012-08-21 13:10:00,38.59,38.6,38.58,38.59,99800.0,31.1618,31.1699,31.1537,31.1618,99800.0
2012-08-21 13:15:00,38.58,38.61,38.58,38.61,86500.0,31.1537,31.1779,31.1537,31.1779,86500.0
2012-08-21 13:20:00,38.6,38.6,38.58,38.6,103200.0,31.1699,31.1699,31.1537,31.1699,103200.0
2012-08-21 13:25:00,38.6,38.6,38.58,38.58,99700.0,31.1699,31.1699,31.1537,31.1537,99700.0
2012-08-21 13:30:00,38.58,38.59,38.57,38.58,33100.0,31.1537,31.1618,31.1456,31.1537,33100.0
2012-08-21 13:35:00,38.58,38.59,38.58,38.58,69000.0,31.1537,31.1618,31.1537,31.1537,69000.0
2012-08-21 13:40:00,38.58,38.58,38.56,38.56,65900.0,31.1537,31.1537,31.1376,31.1376,65900.0
2012-08-21 13:45:00,38.55,38.56,38.54,38.54,65600.0,31.1295,31.1376,31.1214,31.1214,65600.0
2012-08-21 13:50:00,38.54,38.55,38.52,38.53,85600.0,31.1214,31.1295,31.1053,31.1133,85600.0
2012-08-21 13:55:00,38.53,38.57,38.53,38.57,180800.0,31.1133,31.1456,31.1133,31.1456,180800.0
2012-08-21 14:00:00,38.57,38.57,38.55,38.56,35100.0,31.1456,31.1456,31.1295,31.1376,35100.0
2012-08-21 14:05:00,38.56,38.57,38.54,38.55,42200.0,31.1376,31.1456,31.1214,31.1295,42200.0
2012-08-21 14:10:00,38.55,38.55,38.53,38.55,25800.0,31.1295,31.1295,31.1133,31.1295,25800.0
2012-08-21 14:15:00,38.55,38.55,38.52,38.52,67700.0,31.1295,31.1295,31.1053,31.1053,67700.0
2012-08-21 14:20:00,38.52,38.55,38.51,38.54,47600.0,31.1053,31.1295,31.0972,31.1214,47600.0
2012-08-21 14:25:00,38.54,38.56,38.52,38.52,74300.0,31.1214,31.1376,31.1053,31.1053,74300.0
2012-08-21 14:30:00,38.52,38.54,38.52,38.52,38800.0,31.1053,31.1214,31.1053,31.1053,38800.0
2012-08-21 14:35:00,38.53,38.53,38.47,38.49,67200.0,31.1133,31.1133,31.0649,31.081,67200.0
2012-08-21 14:40:00,38.49,38.5,38.48,38.48,29800.0,31.081,31.0891,31.073,31.073,29800.0
2012-08-21 14:45:00,38.48,38.51,38.48,38.5,50100.0,31.073,31.0972,31.073,31.0891,50100.0
2012-08-21 14:50:00,38.5,38.51,38.5,38.5,17100.0,31.0891,31.0972,31.0891,31.0891,17100.0
2012-08-21 14:55:00,38.5,38.52,38.5,38.5,60400.0,31.0891,31.1053,31.0891,31.0891,60400.0
2012-08-21 15:00:00,38.51,38.51,38.47,38.48,68800.0,31.0972,31.0972,31.0649,31.073,68800.0
2012-08-21 15:05:00,38.48,38.5,38.48,38.48,60800.0,31.073,31.0891,31.073,31.073,60800.0
2012-08-21 15:10:00,38.48,38.49,38.46,38.46,44000.0,31.073,31.081,31.0568,31.0568,44000.0
2012-08-21 15:15:00,38.47,38.47,38.42,38.43,59000.0,31.0649,31.0649,31.0245,31.0326,59000.0
2012-08-21 15:20:00,38.43,38.45,38.43,38.43,16200.0,31.0326,31.0487,31.0326,31.0326,16200.0
2012-08-21 15:25:00,38.43,38.46,38.42,38.45,49700.0,31.0326,31.0568,31.0245,31.0487,49700.0
2012-08-21 15:30:00,38.44,38.47,38.44,38.44,38800.0,31.0407,31.0649,31.0407,31.0407,38800.0
2012-08-21 15:35:00,38.44,38.46,38.44,38.45,15900.0,31.0407,31.0568,31.0407,31.0487,15900.0
2012-08-21 15:40:00,38.46,38.49,38.46,38.47,51700.0,31.0568,31.081,31.0568,31.0649,51700.0
2012-08-21 15:45:00,38.46,38.48,38.45,38.45,30700.0,31.0568,31.073,31.0487,31.0487,30700.0
2012-08-21 15:50:00,38.45,38.46,38.44,38.45,61900.0,31.0487,31.0568,31.0407,31.0487,61900.0
2012-08-21 15:55:00,38.45,38.47,38.44,38.46,541900.0,31.0487,31.0649,31.0407,31.0568,541900.0
2012-08-22 09:30:00,38.4,38.42,38.38,38.39,36400.0,31.0084,31.0245,30.9922,31.0003,36400.0
2012-08-22 09:35:00,38.4,38.43,38.39,38.42,59900.0,31.0084,31.0326,31.0003,31.0245,59900.0
2012-08-22 09:40:00,38.42,38.47,38.41,38.47,54200.0,31.0245,31.0649,31.0164,31.0649,54200.0
2012-08-22 09:45:00,38.46,38.48,38.44,38.45,37300.0,31.0568,31.073,31.0407,31.0487,37300.0
2012-08-22 09:50:00,38.45,38.47,38.45,38.46,28600.0,31.0487,31.0649,31.0487,31.0568,28600.0
2012-08-22 09:55:00,38.45,38.46,38.43,38.43,112600.0,31.0487,31.0568,31.0326,31.0326,112600.0
2012-08-22 10:00:00,38.43,38.45,38.41,38.44,59200.0,31.0326,31.0487,31.0164,31.0407,59200.0
2012-08-22 10:05:00,38.44,38.45,38.41,38.44,49300.0,31.0407,31.0487,31.0164,31.0407,49300.0
2012-08-22 10:10:00,38.43,38.43,38.4,38.4,33900.0,31.0326,31.0326,31.0084,31.0084,33900.0
2012-08-22 10:15:00,38.4,38.41,38.38,38.41,11100.0,31.0084,31.0164,30.9922,31.0164,11100.0
2012-08-22 10:20:00,38.4,38.43,38.4,38.42,21500.0,31.0084,31.0326,31.0084,31.0245,21500.0
2012-08-22 10:25:00,38.43,38.43,38.41,38.43,12100.0,31.0326,31.0326,31.0164,31.0326,12100.0
2012-08-22 10:30:00,38.44,38.45,38.4,38.41,44200.0,31.0407,31.0487,31.0084,31.0164,44200.0
2012-08-22 10:35:00,38.41,38.42,38.4,38.41,17800.0,31.0164,31.0245,31.0084,31.0164,17800.0
2012-08-22 10:40:00,38.41,38.43,38.41,38.41,15600.0,31.0164,31.0326,31.0164,31.0164,15600.0
2012-08-22 10:45:00,38.41,38.42,38.38,38.38,26000.0,31.0164,31.0245,30.9922,30.9922,26000.0
2012-08-22 10:50:00,38.38,38.38,38.37,38.38,25500.0,30.9922,30.9922,30.9841,30.9922,25500.0
2012-08-22 10:55:00,38.38,38.42,38.38,38.4,20800.0,30.9922,31.0245,30.9922,31.0084,20800.0
2012-08-22 11:00:00,38.41,38.42,38.39,38.41,91100.0,31.0164,31.0245,31.0003,31.0164,91100.0
2012-08-22 11:05:00,38.41,38.43,38.4,38.4,52200.0,31.0164,31.0326,31.0084,31.0084,52200.0
2012-08-22 11:10:00,38.4,38.41,38.4,38.4,45200.0,31.0084,31.0164,31.0084,31.0084,45200.0
2012-08-22 11:15:00,38.4,38.41,38.39,38.39,27000.0,31.0084,31.0164,31.0003,31.0003,27000.0
2012-08-22 11:20:00,38.39,38.4,38.37,38.39,31200.0,31.0003,31.0084,30.9841,31.0003,31200.0
2012-08-22 11:25:00,38.39,38.41,38.39,38.4,20700.0,31.0003,31.0164,31.0003,31.0084,20700.0
2012-08-22 11:30:00,38.4,38.4,38.38,38.38,22600.0,31.0084,31.0084,30.9922,30.9922,22600.0
2012-08-22 11:35:00,38.39,38.4,38.38,38.39,16500.0,31.0003,31.0084,30.9922,31.0003,16500.0
2012-08-22 11:40:00,38.4,38.41,38.39,38.4,6300.0,31.0084,31.0164,31.0003,31.0084,6300.0
2012-08-22 11:45:00,38.4,38.41,38.39,38.4,13100.0,31.0084,31.0164,31.0003,31.0084,13100.0
2012-08-22 11:50:00,38.41,38.44,38.41,38.43,75500.0,31.0164,31.0407,31.0164,31.0326,75500.0
2012-08-22 11:55:00,38.43,38.44,38.42,38.44,10800.0,31.0326,31.0407,31.0245,31.0407,10800.0
2012-08-22 12:00:00,38.44,38.45,38.43,38.44,6800.0,31.0407,31.0487,31.0326,31.0407,6800.0
2012-08-22 12:05:00,38.43,38.44,38.41,38.42,13100.0,31.0326,31.0407,31.0164,31.0245,13100.0
2012-08-22 12:10:00,38.42,38.43,38.41,38.42,17400.0,31.0245,31.0326,31.0164,31.0245,17400.0
2012-08-22 12:15:00,38.42,38.42,38.41,38.42,3100.0,31.0245,31.0245,31.0164,31.0245,3100.0
2012-08-22 12:20:00,38.41,38.41,38.39,38.41,13400.0,31.0164,31.0164,31.0003,31.0164,13400.0
2012-08-22 12:25:00,38.4,38.4,38.39,38.4,3400.0,31.0084,31.0084,31.0003,31.0084,3400.0
2012-08-22 12:30:00,38.41,38.41,38.37,38.37,6900.0,31.0164,31.0164,30.9841,30.9841,6900.0
2012-08-22 12:35:00,38.37,38.37,38.36,38.36,13800.0,30.9841,30.9841,30.9761,30.9761,13800.0
2012-08-22 12:40:00,38.35,38.38,38.35,38.37,8300.0,30.968,30.9922,30.968,30.9841,8300.0
2012-08-22 12:45:00,38.37,38.38,38.36,38.38,4700.0,30.9841,30.9922,30.9761,30.9922,4700.0
2012-08-22 12:50:00,38.38,38.38,38.36,38.38,14200.0,30.9922,30.9922,30.9761,30.9922,14200.0
2012-08-22 12:55:00,38.37,38.38,38.37,38.37,6500.0,30.9841,30.9922,30.9841,30.9841,6500.0
2012-08-22 13:00:00,38.38,38.4,38.37,38.4,27200.0,30.9922,31.0084,30.9841,31.0084,27200.0
2012-08-22 13:05:00,38.4,38.4,38.38,38.4,11300.0,31.0084,31.0084,30.9922,31.0084,11300.0
2012-08-22 13:10:00,38.4,38.4,38.39,38.39,3400.0,31.0084,31.0084,31.0003,31.0003,3400.0
2012-08-22 13:15:00,38.4,38.4,38.38,38.4,15900.0,31.0084,31.0084,30.9922,31.0084,15900.0
2012-08-22 13:20:00,38.4,38.41,38.4,38.41,6000.0,31.0084,31.0164,31.0084,31.0164,6000.0
2012-08-22 13:25:00,38.41,38.41,38.4,38.4,5300.0,31.0164,31.0164,31.0084,31.0084,5300.0
2012-08-22 13:30:00,38.41,38.42,38.4,38.41,10200.0,31.0164,31.0245,31.0084,31.0164,10200.0
2012-08-22 13:35:00,38.41,38.42,38.41,38.41,10300.0,31.0164,31.0245,31.0164,31.0164,10300.0
2012-08-22 13:40:00,38.41,38.43,38.41,38.41,7700.0,31.0164,31.0326,31.0164,31.0164,7700.0
2012-08-22 13:45:00,38.41,38.42,38.41,38.41,7800.0,31.0164,31.0245,31.0164,31.0164,7800.0
2012-08-22 13:50:00,38.41,38.41,38.4,38.41,8100.0,31.0164,31.0164,31.0084,31.0164,8100.0
2012-08-22 13:55:00,38.4,38.4,38.39,38.4,10800.0,31.0084,31.0084,31.0003,31.0084,10800.0
2012-08-22 14:00:00,38.4,38.49,38.4,38.47,103300.0,31.0084,31.081,31.0084,31.0649,103300.0
2012-08-22 14:05:00,38.47,38.49,38.42,38.44,43500.0,31.0649,31.081,31.0245,31.0407,43500.0
2012-08-22 14:10:00,38.44,38.46,38.42,38.42,20000.0,31.0407,31.0568,31.0245,31.0245,20000.0
2012-08-22 14:15:00,38.42,38.44,38.39,38.41,45000.0,31.0245,31.0407,31.0003,31.0164,45000.0
2012-08-22 14:20:00,38.41,38.42,38.39,38.39,51700.0,31.0164,31.0245,31.0003,31.0003,51700.0
2012-08-22 14:25:00,38.39,38.43,38.39,38.43,13100.0,31.0003,31.0326,31.0003,31.0326,13100.0
2012-08-22 14:30:00,38.43,38.46,38.42,38.46,52500.0,31.0326,31.0568,31.0245,31.0568,52500.0
2012-08-22 14:35:00,38.47,38.48,38.44,38.48,42000.0,31.0649,31.073,31.0407,31.073,42000.0
2012-08-22 14:40:00,38.48,38.5,38.48,38.48,32700.0,31.073,31.0891,31.073,31.073,32700.0
2012-08-22 14:45:00,38.49,38.52,38.48,38.49,29800.0,31.081,31.1053,31.073,31.081,29800.0
2012-08-22 14:50:00,38.5,38.52,38.5,38.52,19600.0,31.0891,31.1053,31.0891,31.1053,19600.0
2012-08-22 14:55:00,38.52,38.54,38.52,38.53,57100.0,31.1053,31.1214,31.1053,31.1133,57100.0
2012-08-22 15:00:00,38.52,38.52,38.51,38.51,25700.0,31.1053,31.1053,31.0972,31.0972,25700.0
2012-08-22 15:05:00,38.52,38.53,38.51,38.52,12100.0,31.1053,31.1133,31.0972,31.1053,12100.0
2012-08-22 15:10:00,38.52,38.54,38.5,38.5,50100.0,31.1053,31.1214,31.0891,31.0891,50100.0
2012-08-22 15:15:00,38.51,38.51,38.47,38.47,25100.0,31.0972,31.0972,31.0649,31.0649,25100.0
2012-08-22 15:20:00,38.47,38.49,38.47,38.48,38300.0,31.0649,31.081,31.0649,31.073,38300.0
2012-08-22 15:25:00,38.49,38.5,38.48,38.48,25100.0,31.081,31.0891,31.073,31.073,25100.0
2012-08-22 15:30:00,38.48,38.5,38.47,38.48,25300.0,31.073,31.0891,31.0649,31.073,25300.0
2012-08-22 15:35:00,38.48,38.5,38.46,38.5,31400.0,31.073,31.0891,31.0568,31.0891,31400.0
2012-08-22 15:40:00,38.49,38.51,38.48,38.49,43200.0,31.081,31.0972,31.073,31.081,43200.0
2012-08-22 15:45:00,38.48,38.49,38.45,38.48,77500.0,31.073,31.081,31.0487,31.073,77500.0
2012-08-22 15:50:00,38.48,38.5,38.47,38.48,67200.0,31.073,31.0891,31.0649,31.073,67200.0
2012-08-22 15:55:00,38.47,38.48,38.46,38.46,183200.0,31.0649,31.073,31.0568,31.0568,183200.0
2012-08-23 09:30:00,38.43,38.47,38.41,38.43,55300.0,31.0326,31.0649,31.0164,31.0326,55300.0
2012-08-23 09:35:00,38.43,38.43,38.38,38.39,78700.0,31.0326,31.0326,30.9922,31.0003,78700.0
2012-08-23 09:40:00,38.39,38.39,38.37,38.39,31000.0,31.0003,31.0003,30.9841,31.0003,31000.0
2012-08-23 09:45:00,38.39,38.4,38.36,38.38,42700.0,31.0003,31.0084,30.9761,30.9922,42700.0
2012-08-23 09:50:00,38.38,38.38,38.36,38.36,46200.0,30.9922,30.9922,30.9761,30.9761,46200.0
2012-08-23 09:55:00,38.36,38.37,38.34,38.37,66600.0,30.9761,30.9841,30.9599,30.9841,66600.0
2012-08-23 10:00:00,38.38,38.41,38.38,38.38,140200.0,30.9922,31.0164,30.9922,30.9922,140200.0
2012-08-23 10:05:00,38.37,38.4,38.37,38.38,89300.0,30.9841,31.0084,30.9841,30.9922,89300.0
2012-08-23 10:10:00,38.38,38.39,38.35,38.36,22300.0,30.9922,31.0003,30.968,30.9761,22300.0
2012-08-23 10:15:00,38.37,38.37,38.34,38.34,56200.0,30.9841,30.9841,30.9599,30.9599,56200.0
2012-08-23 10:20:00,38.34,38.39,38.34,38.38,38000.0,30.9599,31.0003,30.9599,30.9922,38000.0
2012-08-23 10:25:00,38.38,38.4,38.37,38.4,30100.0,30.9922,31.0084,30.9841,31.0084,30100.0
2012-08-23 10:30:00,38.4,38.44,38.38,38.42,66100.0,31.0084,31.0407,30.9922,31.0245,66100.0
2012-08-23 10:35:00,38.42,38.43,38.41,38.41,5700.0,31.0245,31.0326,31.0164,31.0164,5700.0
2012-08-23 10:40:00,38.41,38.44,38.41,38.44,13000.0,31.0164,31.0407,31.0164,31.0407,13000.0
2012-08-23 10:45:00,38.45,38.48,38.44,38.47,36100.0,31.0487,31.073,31.0407,31.0649,36100.0
2012-08-23 10:50:00,38.48,38.51,38.48,38.49,30100.0,31.073,31.0972,31.073,31.081,30100.0
2012-08-23 10:55:00,38.49,38.49,38.47,38.49,17600.0,31.081,31.081,31.0649,31.081,17600.0
2012-08-23 11:00:00,38.49,38.49,38.43,38.43,8900.0,31.081,31.081,31.0326,31.0326,8900.0
2012-08-23 11:05:00,38.44,38.47,38.43,38.47,13000.0,31.0407,31.0649,31.0326,31.0649,13000.0
2012-08-23 11:10:00,38.47,38.48,38.45,38.48,7500.0,31.0649,31.073,31.0487,31.073,7500.0
2012-08-23 11:15:00,38.48,38.49,38.47,38.47,5700.0,31.073,31.081,31.0649,31.0649,5700.0
2012-08-23 11:20:00,38.47,38.47,38.44,38.46,19400.0,31.0649,31.0649,31.0407,31.0568,19400.0
2012-08-23 11:25:00,38.46,38.5,38.45,38.49,22300.0,31.0568,31.0891,31.0487,31.081,22300.0
2012-08-23 11:30:00,38.49,38.49,38.45,38.45,17100.0,31.081,31.081,31.0487,31.0487,17100.0
2012-08-23 11:35:00,38.45,38.48,38.45,38.46,19900.0,31.0487,31.073,31.0487,31.0568,19900.0
2012-08-23 11:40:00,38.46,38.48,38.45,38.48,11600.0,31.0568,31.073,31.0487,31.073,11600.0
2012-08-23 11:45:00,38.48,38.48,38.47,38.47,5000.0,31.073,31.073,31.0649,31.0649,5000.0
2012-08-23 11:50:00,38.48,38.48,38.46,38.47,5000.0,31.073,31.073,31.0568,31.0649,5000.0
2012-08-23 11:55:00,38.47,38.5,38.46,38.5,98200.0,31.0649,31.0891,31.0568,31.0891,98200.0
2012-08-23 12:00:00,38.5,38.5,38.44,38.45,43000.0,31.0891,31.0891,31.0407,31.0487,43000.0
2012-08-23 12:05:00,38.44,38.46,38.44,38.45,13500.0,31.0407,31.0568,31.0407,31.0487,13500.0
2012-08-23 12:10:00,38.46,38.47,38.44,38.44,15400.0,31.0568,31.0649,31.0407,31.0407,15400.0
2012-08-23 12:15:00,38.44,38.46,38.44,38.45,7600.0,31.0407,31.0568,31.0407,31.0487,7600.0
2012-08-23 12:20:00,38.45,38.46,38.43,38.46,6200.0,31.0487,31.0568,31.0326,31.0568,6200.0
2012-08-23 12:25:00,38.47,38.47,38.45,38.45,7400.0,31.0649,31.0649,31.0487,31.0487,7400.0
2012-08-23 12:30:00,38.46,38.47,38.46,38.47,13300.0,31.0568,31.0649,31.0568,31.0649,13300.0
2012-08-23 12:35:00,38.46,38.47,38.45,38.46,4000.0,31.0568,31.0649,31.0487,31.0568,4000.0
2012-08-23 12:40:00,38.45,38.5,38.45,38.5,25400.0,31.0487,31.0891,31.0487,31.0891,25400.0
2012-08-23 12:45:00,38.49,38.49,38.47,38.48,4400.0,31.081,31.081,31.0649,31.073,4400.0
2012-08-23 12:50:00,38.48,38.49,38.46,38.47,14800.0,31.073,31.081,31.0568,31.0649,14800.0
2012-08-23 12:55:00,38.46,38.46,38.44,38.45,14900.0,31.0568,31.0568,31.0407,31.0487,14900.0
2012-08-23 13:00:00,38.45,38.46,38.43,38.45,6400.0,31.0487,31.0568,31.0326,31.0487,6400.0
2012-08-23 13:05:00,38.45,38.45,38.44,38.44,1000.0,31.0487,31.0487,31.0407,31.0407,1000.0
2012-08-23 13:10:00,38.44,38.45,38.39,38.39,35500.0,31.0407,31.0487,31.0003,31.0003,35500.0
2012-08-23 13:15:00,38.38,38.39,38.37,38.38,8500.0,30.9922,31.0003,30.9841,30.9922,8500.0
2012-08-23 13:20:00,38.37,38.38,38.34,38.35,6300.0,30.9841,30.9922,30.9599,30.968,6300.0
2012-08-23 13:25:00,38.34,38.35,38.33,38.35,11500.0,30.9599,30.968,30.9518,30.968,11500.0
2012-08-23 13:30:00,38.34,38.36,38.34,38.36,14000.0,30.9599,30.9761,30.9599,30.9761,14000.0
2012-08-23 13:35:00,38.37,38.38,38.36,38.36,13700.0,30.9841,30.9922,30.9761,30.9761,13700.0
2012-08-23 13:40:00,38.35,38.38,38.34,38.37,11800.0,30.968,30.9922,30.9599,30.9841,11800.0
2012-08-23 13:45:00,38.36,38.37,38.35,38.37,10800.0,30.9761,30.9841,30.968,30.9841,10800.0
2012-08-23 13:50:00,38.37,38.38,38.35,38.38,10100.0,30.9841,30.9922,30.968,30.9922,10100.0
2012-08-23 13:55:00,38.37,38.38,38.35,38.35,7300.0,30.9841,30.9922,30.968,30.968,7300.0
2012-08-23 14:00:00,38.36,38.37,38.35,38.36,16300.0,30.9761,30.9841,30.968,30.9761,16300.0
2012-08-23 14:05:00,38.35,38.38,38.35,38.38,13000.0,30.968,30.9922,30.968,30.9922,13000.0
2012-08-23 14:10:00,38.38,38.38,38.36,38.38,13300.0,30.9922,30.9922,30.9761,30.9922,13300.0
2012-08-23 14:15:00,38.38,38.38,38.36,38.36,9800.0,30.9922,30.9922,30.9761,30.9761,9800.0
2012-08-23 14:20:00,38.36,38.37,38.34,38.37,24400.0,30.9761,30.9841,30.9599,30.9841,24400.0
2012-08-23 14:25:00,38.37,38.38,38.35,38.36,12800.0,30.9841,30.9922,30.968,30.9761,12800.0
2012-08-23 14:30:00,38.36,38.37,38.35,38.37,8900.0,30.9761,30.9841,30.968,30.9841,8900.0
2012-08-23 14:35:00,38.37,38.38,38.36,38.36,16200.0,30.9841,30.9922,30.9761,30.9761,16200.0
2012-08-23 14:40:00,38.36,38.39,38.36,38.38,13300.0,30.9761,31.0003,30.9761,30.9922,13300.0
2012-08-23 14:45:00,38.39,38.41,38.39,38.41,13900.0,31.0003,31.0164,31.0003,31.0164,13900.0
2012-08-23 14:50:00,38.41,38.41,38.39,38.4,13200.0,31.0164,31.0164,31.0003,31.0084,13200.0
2012-08-23 14:55:00,38.4,38.41,38.38,38.39,15800.0,31.0084,31.0164,30.9922,31.0003,15800.0
2012-08-23 15:00:00,38.39,38.4,38.38,38.39,14400.0,31.0003,31.0084,30.9922,31.0003,14400.0
2012-08-23 15:05:00,38.39,38.43,38.39,38.42,28700.0,31.0003,31.0326,31.0003,31.0245,28700.0
2012-08-23 15:10:00,38.43,38.43,38.41,38.41,35700.0,31.0326,31.0326,31.0164,31.0164,35700.0
2012-08-23 15:15:00,38.42,38.43,38.42,38.43,11200.0,31.0245,31.0326,31.0245,31.0326,11200.0
2012-08-23 15:20:00,38.43,38.43,38.38,38.39,25200.0,31.0326,31.0326,30.9922,31.0003,25200.0
2012-08-23 15:25:00,38.39,38.43,38.39,38.43,16200.0,31.0003,31.0326,31.0003,31.0326,16200.0
2012-08-23 15:30:00,38.43,38.43,38.41,38.41,42500.0,31.0326,31.0326,31.0164,31.0164,42500.0
2012-08-23 15:35:00,38.42,38.45,38.41,38.43,60700.0,31.0245,31.0487,31.0164,31.0326,60700.0
2012-08-23 15:40:00,38.42,38.45,38.42,38.42,51600.0,31.0245,31.0487,31.0245,31.0245,51600.0
2012-08-23 15:45:00,38.43,38.44,38.41,38.41,147700.0,31.0326,31.0407,31.0164,31.0164,147700.0
2012-08-23 15:50:00,38.41,38.42,38.39,38.4,102000.0,31.0164,31.0245,31.0003,31.0084,102000.0
2012-08-23 15:55:00,38.4,38.42,38.38,38.41,355400.0,31.0084,31.0245,30.9922,31.0164,355400.0
2012-08-24 09:30:00,38.45,38.59,38.41,38.57,89200.0,31.0487,31.1618,31.0164,31.1456,89200.0
2012-08-24 09:35:00,38.58,38.61,38.53,38.53,37400.0,31.1537,31.1779,31.1133,31.1133,37400.0
2012-08-24 09:40:00,38.53,38.57,38.5,38.52,27100.0,31.1133,31.1456,31.0891,31.1053,27100.0
2012-08-24 09:45:00,38.52,38.54,38.51,38.52,63400.0,31.1053,31.1214,31.0972,31.1053,63400.0
2012-08-24 09:50:00,38.52,38.52,38.48,38.49,29900.0,31.1053,31.1053,31.073,31.081,29900.0
2012-08-24 09:55:00,38.5,38.5,38.48,38.48,17900.0,31.0891,31.0891,31.073,31.073,17900.0
2012-08-24 10:00:00,38.48,38.54,38.47,38.53,29600.0,31.073,31.1214,31.0649,31.1133,29600.0
2012-08-24 10:05:00,38.53,38.58,38.52,38.55,63000.0,31.1133,31.1537,31.1053,31.1295,63000.0
2012-08-24 10:10:00,38.56,38.57,38.54,38.56,49500.0,31.1376,31.1456,31.1214,31.1376,49500.0
2012-08-24 10:15:00,38.56,38.57,38.56,38.57,16800.0,31.1376,31.1456,31.1376,31.1456,16800.0
2012-08-24 10:20:00,38.58,38.58,38.57,38.57,12600.0,31.1537,31.1537,31.1456,31.1456,12600.0
2012-08-24 10:25:00,38.57,38.57,38.55,38.55,14500.0,31.1456,31.1456,31.1295,31.1295,14500.0
2012-08-24 10:30:00,38.55,38.57,38.54,38.56,33400.0,31.1295,31.1456,31.1214,31.1376,33400.0
2012-08-24 10:35:00,38.56,38.6,38.55,38.6,270800.0,31.1376,31.1699,31.1295,31.1699,270800.0
2012-08-24 10:40:00,38.6,38.61,38.59,38.61,45500.0,31.1699,31.1779,31.1618,31.1779,45500.0
2012-08-24 10:45:00,38.6,38.63,38.6,38.61,30400.0,31.1699,31.1941,31.1699,31.1779,30400.0
2012-08-24 10:50:00,38.6,38.64,38.6,38.64,51900.0,31.1699,31.2022,31.1699,31.2022,51900.0
2012-08-24 10:55:00,38.64,38.65,38.63,38.64,83900.0,31.2022,31.2102,31.1941,31.2022,83900.0
2012-08-24 11:00:00,38.64,38.68,38.64,38.68,27900.0,31.2022,31.2345,31.2022,31.2345,27900.0
2012-08-24 11:05:00,38.68,38.7,38.67,38.69,18300.0,31.2345,31.2506,31.2264,31.2425,18300.0
2012-08-24 11:10:00,38.69,38.72,38.68,38.72,32700.0,31.2425,31.2668,31.2345,31.2668,32700.0
2012-08-24 11:15:00,38.72,38.81,38.72,38.8,192100.0,31.2668,31.3394,31.2668,31.3314,192100.0
2012-08-24 11:20:00,38.8,38.81,38.77,38.77,34200.0,31.3314,31.3394,31.3071,31.3071,34200.0
2012-08-24 11:25:00,38.79,38.8,38.78,38.79,36000.0,31.3233,31.3314,31.3152,31.3233,36000.0
2012-08-24 11:30:00,38.79,38.81,38.79,38.79,45600.0,31.3233,31.3394,31.3233,31.3233,45600.0
2012-08-24 11:35:00,38.79,38.79,38.76,38.77,28700.0,31.3233,31.3233,31.2991,31.3071,28700.0
2012-08-24 11:40:00,38.76,38.77,38.75,38.76,18300.0,31.2991,31.3071,31.291,31.2991,18300.0
2012-08-24 11:45:00,38.76,38.76,38.73,38.73,127200.0,31.2991,31.2991,31.2748,31.2748,127200.0
2012-08-24 11:50:00,38.73,38.75,38.73,38.74,71500.0,31.2748,31.291,31.2748,31.2829,71500.0
2012-08-24 11:55:00,38.75,38.75,38.74,38.75,30100.0,31.291,31.291,31.2829,31.291,30100.0
2012-08-24 12:00:00,38.75,38.75,38.72,38.73,73700.0,31.291,31.291,31.2668,31.2748,73700.0
2012-08-24 12:05:00,38.73,38.75,38.72,38.74,25200.0,31.2748,31.291,31.2668,31.2829,25200.0
2012-08-24 12:10:00,38.75,38.75,38.72,38.72,23300.0,31.291,31.291,31.2668,31.2668,23300.0
2012-08-24 12:15:00,38.73,38.73,38.71,38.71,17000.0,31.2748,31.2748,31.2587,31.2587,17000.0
2012-08-24 12:20:00,38.71,38.73,38.71,38.72,27700.0,31.2587,31.2748,31.2587,31.2668,27700.0
2012-08-24 12:25:00,38.73,38.74,38.73,38.74,16100.0,31.2748,31.2829,31.2748,31.2829,16100.0
2012-08-24 12:30:00,38.73,38.74,38.72,38.72,26200.0,31.2748,31.2829,31.2668,31.2668,26200.0
2012-08-24 12:35:00,38.71,38.73,38.71,38.72,62400.0,31.2587,31.2748,31.2587,31.2668,62400.0
2012-08-24 12:40:00,38.72,38.74,38.71,38.74,226200.0,31.2668,31.2829,31.2587,31.2829,226200.0
2012-08-24 12:45:00,38.74,38.76,38.74,38.75,41100.0,31.2829,31.2991,31.2829,31.291,41100.0
2012-08-24 12:50:00,38.75,38.76,38.74,38.75,35800.0,31.291,31.2991,31.2829,31.291,35800.0
2012-08-24 12:55:00,38.74,38.75,38.74,38.75,53700.0,31.2829,31.291,31.2829,31.291,53700.0
2012-08-24 13:00:00,38.75,38.75,38.72,38.72,23000.0,31.291,31.291,31.2668,31.2668,23000.0
2012-08-24 13:05:00,38.72,38.73,38.71,38.73,73700.0,31.2668,31.2748,31.2587,31.2748,73700.0
2012-08-24 13:10:00,38.73,38.73,38.72,38.73,18200.0,31.2748,31.2748,31.2668,31.2748,18200.0
2012-08-24 13:15:00,38.73,38.73,38.71,38.71,7800.0,31.2748,31.2748,31.2587,31.2587,7800.0
2012-08-24 13:20:00,38.72,38.72,38.71,38.72,12900.0,31.2668,31.2668,31.2587,31.2668,12900.0
2012-08-24 13:25:00,38.71,38.72,38.71,38.71,5200.0,31.2587,31.2668,31.2587,31.2587,5200.0
2012-08-24 13:30:00,38.71,38.74,38.71,38.73,47900.0,31.2587,31.2829,31.2587,31.2748,47900.0
2012-08-24 13:35:00,38.73,38.73,38.72,38.73,7200.0,31.2748,31.2748,31.2668,31.2748,7200.0
2012-08-24 13:40:00,38.73,38.77,38.72,38.76,30600.0,31.2748,31.3071,31.2668,31.2991,30600.0
2012-08-24 13:45:00,38.76,38.8,38.76,38.8,81400.0,31.2991,31.3314,31.2991,31.3314,81400.0
2012-08-24 13:50:00,38.8,38.81,38.79,38.8,14900.0,31.3314,31.3394,31.3233,31.3314,14900.0
2012-08-24 13:55:00,38.79,38.8,38.77,38.77,116200.0,31.3233,31.3314,31.3071,31.3071,116200.0
2012-08-24 14:00:00,38.77,38.78,38.76,38.76,33200.0,31.3071,31.3152,31.2991,31.2991,33200.0
2012-08-24 14:05:00,38.77,38.77,38.74,38.75,36300.0,31.3071,31.3071,31.2829,31.291,36300.0
2012-08-24 14:10:00,38.74,38.75,38.74,38.74,5200.0,31.2829,31.291,31.2829,31.2829,5200.0
2012-08-24 14:15:00,38.74,38.75,38.73,38.74,26800.0,31.2829,31.291,31.2748,31.2829,26800.0
2012-08-24 14:20:00,38.73,38.76,38.73,38.75,17200.0,31.2748,31.2991,31.2748,31.291,17200.0
2012-08-24 14:25:00,38.75,38.76,38.75,38.75,16100.0,31.291,31.2991,31.291,31.291,16100.0
2012-08-24 14:30:00,38.76,38.76,38.74,38.74,5100.0,31.2991,31.2991,31.2829,31.2829,5100.0
2012-08-24 14:35:00,38.74,38.75,38.71,38.72,28900.0,31.2829,31.291,31.2587,31.2668,28900.0
2012-08-24 14:40:00,38.72,38.73,38.71,38.73,26300.0,31.2668,31.2748,31.2587,31.2748,26300.0
2012-08-24 14:45:00,38.72,38.73,38.72,38.73,16300.0,31.2668,31.2748,31.2668,31.2748,16300.0
2012-08-24 14:50:00,38.72,38.73,38.71,38.72,13700.0,31.2668,31.2748,31.2587,31.2668,13700.0
2012-08-24 14:55:00,38.71,38.72,38.71,38.72,19000.0,31.2587,31.2668,31.2587,31.2668,19000.0
2012-08-24 15:00:00,38.72,38.73,38.71,38.72,17400.0,31.2668,31.2748,31.2587,31.2668,17400.0
2012-08-24 15:05:00,38.72,38.72,38.7,38.71,19000.0,31.2668,31.2668,31.2506,31.2587,19000.0
2012-08-24 15:10:00,38.71,38.75,38.71,38.75,24400.0,31.2587,31.291,31.2587,31.291,24400.0
2012-08-24 15:15:00,38.75,38.76,38.73,38.76,24900.0,31.291,31.2991,31.2748,31.2991,24900.0
2012-08-24 15:20:00,38.75,38.75,38.73,38.75,25800.0,31.291,31.291,31.2748,31.291,25800.0
2012-08-24 15:25:00,38.75,38.78,38.75,38.77,25300.0,31.291,31.3152,31.291,31.3071,25300.0
2012-08-24 15:30:00,38.77,38.78,38.75,38.76,102300.0,31.3071,31.3152,31.291,31.2991,102300.0
2012-08-24 15:35:00,38.76,38.77,38.74,38.77,147600.0,31.2991,31.3071,31.2829,31.3071,147600.0
2012-08-24 15:40:00,38.77,38.8,38.75,38.79,259000.0,31.3071,31.3314,31.291,31.3233,259000.0
2012-08-24 15:45:00,38.8,38.84,38.8,38.81,212800.0,31.3314,31.3637,31.3314,31.3394,212800.0
2012-08-24 15:50:00,38.81,38.81,38.75,38.75,396700.0,31.3394,31.3394,31.291,31.291,396700.0
2012-08-24 15:55:00,38.75,38.77,38.73,38.75,532500.0,31.291,31.3071,31.2748,31.291,532500.0
2012-08-27 09:30:00,38.77,38.78,38.67,38.69,236800.0,31.3071,31.3152,31.2264,31.2425,236800.0
2012-08-27 09:35:00,38.69,38.69,38.65,38.69,62800.0,31.2425,31.2425,31.2102,31.2425,62800.0
2012-08-27 09:40:00,38.69,38.7,38.66,38.68,112700.0,31.2425,31.2506,31.2183,31.2345,112700.0
2012-08-27 09:45:00,38.68,38.73,38.68,38.73,82800.0,31.2345,31.2748,31.2345,31.2748,82800.0
2012-08-27 09:50:00,38.72,38.76,38.7,38.76,76800.0,31.2668,31.2991,31.2506,31.2991,76800.0
2012-08-27 09:55:00,38.75,38.76,38.72,38.74,66500.0,31.291,31.2991,31.2668,31.2829,66500.0
2012-08-27 10:00:00,38.74,38.78,38.74,38.77,31000.0,31.2829,31.3152,31.2829,31.3071,31000.0
2012-08-27 10:05:00,38.77,38.79,38.76,38.79,44100.0,31.3071,31.3233,31.2991,31.3233,44100.0
2012-08-27 10:10:00,38.79,38.8,38.74,38.74,57600.0,31.3233,31.3314,31.2829,31.2829,57600.0
2012-08-27 10:15:00,38.74,38.79,38.74,38.77,59200.0,31.2829,31.3233,31.2829,31.3071,59200.0
2012-08-27 10:20:00,38.76,38.77,38.75,38.77,25200.0,31.2991,31.3071,31.291,31.3071,25200.0
2012-08-27 10:25:00,38.77,38.77,38.71,38.74,73800.0,31.3071,31.3071,31.2587,31.2829,73800.0
2012-08-27 10:30:00,38.75,38.75,38.74,38.75,59500.0,31.291,31.291,31.2829,31.291,59500.0
2012-08-27 10:35:00,38.75,38.77,38.74,38.76,32100.0,31.291,31.3071,31.2829,31.2991,32100.0
2012-08-27 10:40:00,38.76,38.78,38.75,38.77,41900.0,31.2991,31.3152,31.291,31.3071,41900.0
2012-08-27 10:45:00,38.78,38.78,38.76,38.77,38500.0,31.3152,31.3152,31.2991,31.3071,38500.0
2012-08-27 10:50:00,38.76,38.77,38.75,38.75,62500.0,31.2991,31.3071,31.291,31.291,62500.0
2012-08-27 10:55:00,38.74,38.77,38.73,38.77,107800.0,31.2829,31.3071,31.2748,31.3071,107800.0
2012-08-27 11:00:00,38.76,38.78,38.75,38.78,257000.0,31.2991,31.3152,31.291,31.3152,257000.0
2012-08-27 11:05:00,38.78,38.84,38.78,38.84,73600.0,31.3152,31.3637,31.3152,31.3637,73600.0
2012-08-27 11:10:00,38.84,38.86,38.83,38.85,147600.0,31.3637,31.3798,31.3556,31.3717,147600.0
2012-08-27 11:15:00,38.85,38.9,38.85,38.9,160400.0,31.3717,31.4121,31.3717,31.4121,160400.0
2012-08-27 11:20:00,38.9,38.9,38.88,38.89,42700.0,31.4121,31.4121,31.396,31.404,42700.0
2012-08-27 11:25:00,38.89,38.91,38.89,38.91,50800.0,31.404,31.4202,31.404,31.4202,50800.0
2012-08-27 11:30:00,38.92,38.94,38.91,38.92,45800.0,31.4283,31.4444,31.4202,31.4283,45800.0
2012-08-27 11:35:00,38.91,38.93,38.91,38.92,93200.0,31.4202,31.4363,31.4202,31.4283,93200.0
2012-08-27 11:40:00,38.92,38.93,38.91,38.92,32700.0,31.4283,31.4363,31.4202,31.4283,32700.0
2012-08-27 11:45:00,38.92,38.93,38.92,38.93,14200.0,31.4283,31.4363,31.4283,31.4363,14200.0
2012-08-27 11:50:00,38.93,38.93,38.91,38.92,37100.0,31.4363,31.4363,31.4202,31.4283,37100.0
2012-08-27 11:55:00,38.91,38.92,38.89,38.9,23500.0,31.4202,31.4283,31.404,31.4121,23500.0
2012-08-27 12:00:00,38.9,38.92,38.89,38.91,30900.0,31.4121,31.4283,31.404,31.4202,30900.0
2012-08-27 12:05:00,38.9,38.91,38.89,38.9,21500.0,31.4121,31.4202,31.404,31.4121,21500.0
2012-08-27 12:10:00,38.9,38.9,38.88,38.9,13300.0,31.4121,31.4121,31.396,31.4121,13300.0
2012-08-27 12:15:00,38.9,38.9,38.88,38.89,6800.0,31.4121,31.4121,31.396,31.404,6800.0
2012-08-27 12:20:00,38.88,38.89,38.86,38.86,8700.0,31.396,31.404,31.3798,31.3798,8700.0
2012-08-27 12:25:00,38.86,38.87,38.84,38.85,5600.0,31.3798,31.3879,31.3637,31.3717,5600.0
2012-08-27 12:30:00,38.84,38.84,38.82,38.83,18700.0,31.3637,31.3637,31.3475,31.3556,18700.0
2012-08-27 12:35:00,38.82,38.84,38.82,38.84,9100.0,31.3475,31.3637,31.3475,31.3637,9100.0
2012-08-27 12:40:00,38.83,38.84,38.82,38.82,9700.0,31.3556,31.3637,31.3475,31.3475,9700.0
2012-08-27 12:45:00,38.82,38.83,38.82,38.83,3900.0,31.3475,31.3556,31.3475,31.3556,3900.0
2012-08-27 12:50:00,38.82,38.83,38.81,38.81,8500.0,31.3475,31.3556,31.3394,31.3394,8500.0
2012-08-27 12:55:00,38.82,38.83,38.81,38.83,13000.0,31.3475,31.3556,31.3394,31.3556,13000.0
2012-08-27 13:00:00,38.82,38.83,38.81,38.81,4800.0,31.3475,31.3556,31.3394,31.3394,4800.0
2012-08-27 13:05:00,38.82,38.82,38.8,38.82,66100.0,31.3475,31.3475,31.3314,31.3475,66100.0
2012-08-27 13:10:00,38.82,38.84,38.82,38.83,7000.0,31.3475,31.3637,31.3475,31.3556,7000.0
2012-08-27 13:15:00,38.83,38.84,38.83,38.83,4200.0,31.3556,31.3637,31.3556,31.3556,4200.0
2012-08-27 13:20:00,38.83,38.87,38.83,38.87,14300.0,31.3556,31.3879,31.3556,31.3879,14300.0
2012-08-27 13:25:00,38.87,38.87,38.85,38.87,19200.0,31.3879,31.3879,31.3717,31.3879,19200.0
2012-08-27 13:30:00,38.86,38.87,38.85,38.86,7500.0,31.3798,31.3879,31.3717,31.3798,7500.0
2012-08-27 13:35:00,38.86,38.86,38.84,38.84,7900.0,31.3798,31.3798,31.3637,31.3637,7900.0
2012-08-27 13:40:00,38.84,38.85,38.82,38.83,10900.0,31.3637,31.3717,31.3475,31.3556,10900.0
2012-08-27 13:45:00,38.83,38.83,38.81,38.82,13000.0,31.3556,31.3556,31.3394,31.3475,13000.0
2012-08-27 13:50:00,38.82,38.84,38.81,38.83,12200.0,31.3475,31.3637,31.3394,31.3556,12200.0
2012-08-27 13:55:00,38.83,38.83,38.81,38.82,8800.0,31.3556,31.3556,31.3394,31.3475,8800.0
2012-08-27 14:00:00,38.82,38.84,38.81,38.83,14500.0,31.3475,31.3637,31.3394,31.3556,14500.0
2012-08-27 14:05:00,38.82,38.83,38.82,38.82,51700.0,31.3475,31.3556,31.3475,31.3475,51700.0
2012-08-27 14:10:00,38.83,38.83,38.82,38.82,7400.0,31.3556,31.3556,31.3475,31.3475,7400.0
2012-08-27 14:15:00,38.82,38.83,38.81,38.82,50700.0,31.3475,31.3556,31.3394,31.3475,50700.0
2012-08-27 14:20:00,38.83,38.83,38.82,38.83,4200.0,31.3556,31.3556,31.3475,31.3556,4200.0
2012-08-27 14:25:00,38.83,38.84,38.83,38.84,5100.0,31.3556,31.3637,31.3556,31.3637,5100.0
2012-08-27 14:30:00,38.84,38.85,38.83,38.84,8700.0,31.3637,31.3717,31.3556,31.3637,8700.0
2012-08-27 14:35:00,38.84,38.85,38.83,38.84,11600.0,31.3637,31.3717,31.3556,31.3637,11600.0
2012-08-27 14:40:00,38.85,38.85,38.84,38.85,6900.0,31.3717,31.3717,31.3637,31.3717,6900.0
2012-08-27 14:45:00,38.84,38.85,38.82,38.83,15600.0,31.3637,31.3717,31.3475,31.3556,15600.0
2012-08-27 14:50:00,38.83,38.85,38.83,38.85,50700.0,31.3556,31.3717,31.3556,31.3717,50700.0
2012-08-27 14:55:00,38.85,38.86,38.83,38.85,31900.0,31.3717,31.3798,31.3556,31.3717,31900.0
2012-08-27 15:00:00,38.85,38.85,38.83,38.84,8800.0,31.3717,31.3717,31.3556,31.3637,8800.0
2012-08-27 15:05:00,38.84,38.84,38.82,38.82,9500.0,31.3637,31.3637,31.3475,31.3475,9500.0
2012-08-27 15:10:00,38.82,38.82,38.8,38.8,17500.0,31.3475,31.3475,31.3314,31.3314,17500.0
2012-08-27 15:15:00,38.81,38.82,38.79,38.82,9400.0,31.3394,31.3475,31.3233,31.3475,9400.0
2012-08-27 15:20:00,38.81,38.82,38.79,38.82,27500.0,31.3394,31.3475,31.3233,31.3475,27500.0
2012-08-27 15:25:00,38.81,38.82,38.8,38.8,31800.0,31.3394,31.3475,31.3314,31.3314,31800.0
2012-08-27 15:30:00,38.79,38.81,38.79,38.79,39400.0,31.3233,31.3394,31.3233,31.3233,39400.0
2012-08-27 15:35:00,38.79,38.81,38.77,38.77,47800.0,31.3233,31.3394,31.3071,31.3071,47800.0
2012-08-27 15:40:00,38.78,38.79,38.77,38.79,43200.0,31.3152,31.3233,31.3071,31.3233,43200.0
2012-08-27 15:45:00,38.78,38.8,38.76,38.8,46800.0,31.3152,31.3314,31.2991,31.3314,46800.0
2012-08-27 15:50:00,38.79,38.79,38.75,38.75,89800.0,31.3233,31.3233,31.291,31.291,89800.0
2012-08-27 15:55:00,38.75,38.78,38.74,38.78,285400.0,31.291,31.3152,31.2829,31.3152,285400.0
2012-08-28 09:30:00,38.65,38.74,38.64,38.68,75300.0,31.2102,31.2829,31.2022,31.2345,75300.0
2012-08-28 09:35:00,38.7,38.74,38.69,38.74,75900.0,31.2506,31.2829,31.2425,31.2829,75900.0
2012-08-28 09:40:00,38.73,38.75,38.69,38.7,17000.0,31.2748,31.291,31.2425,31.2506,17000.0
2012-08-28 09:45:00,38.71,38.75,38.7,38.74,11300.0,31.2587,31.291,31.2506,31.2829,11300.0
2012-08-28 09:50:00,38.76,38.76,38.66,38.68,40600.0,31.2991,31.2991,31.2183,31.2345,40600.0
2012-08-28 09:55:00,38.67,38.68,38.6,38.64,171500.0,31.2264,31.2345,31.1699,31.2022,171500.0
2012-08-28 10:00:00,38.65,38.65,38.62,38.64,67300.0,31.2102,31.2102,31.186,31.2022,67300.0
2012-08-28 10:05:00,38.61,38.66,38.61,38.65,29700.0,31.1779,31.2183,31.1779,31.2102,29700.0
2012-08-28 10:10:00,38.64,38.7,38.64,38.69,32700.0,31.2022,31.2506,31.2022,31.2425,32700.0
2012-08-28 10:15:00,38.7,38.7,38.69,38.7,13200.0,31.2506,31.2506,31.2425,31.2506,13200.0
2012-08-28 10:20:00,38.7,38.82,38.7,38.8,48200.0,31.2506,31.3475,31.2506,31.3314,48200.0
2012-08-28 10:25:00,38.81,38.81,38.79,38.81,13600.0,31.3394,31.3394,31.3233,31.3394,13600.0
2012-08-28 10:30:00,38.8,38.84,38.77,38.78,58200.0,31.3314,31.3637,31.3071,31.3152,58200.0
2012-08-28 10:35:00,38.78,38.8,38.76,38.8,13400.0,31.3152,31.3314,31.2991,31.3314,13400.0
2012-08-28 10:40:00,38.81,38.82,38.8,38.8,4300.0,31.3394,31.3475,31.3314,31.3314,4300.0
2012-08-28 10:45:00,38.8,38.83,38.8,38.82,12700.0,31.3314,31.3556,31.3314,31.3475,12700.0
2012-08-28 10:50:00,38.83,38.83,38.82,38.82,16400.0,31.3556,31.3556,31.3475,31.3475,16400.0
2012-08-28 10:55:00,38.82,38.82,38.76,38.77,28800.0,31.3475,31.3475,31.2991,31.3071,28800.0
2012-08-28 11:00:00,38.77,38.78,38.76,38.76,19800.0,31.3071,31.3152,31.2991,31.2991,19800.0
2012-08-28 11:05:00,38.75,38.77,38.74,38.76,26600.0,31.291,31.3071,31.2829,31.2991,26600.0
2012-08-28 11:10:00,38.76,38.76,38.72,38.72,32700.0,31.2991,31.2991,31.2668,31.2668,32700.0
2012-08-28 11:15:00,38.72,38.74,38.71,38.74,5300.0,31.2668,31.2829,31.2587,31.2829,5300.0
2012-08-28 11:20:00,38.74,38.74,38.72,38.74,5600.0,31.2829,31.2829,31.2668,31.2829,5600.0
2012-08-28 11:25:00,38.73,38.76,38.73,38.76,12400.0,31.2748,31.2991,31.2748,31.2991,12400.0
2012-08-28 11:30:00,38.76,38.76,38.74,38.76,13100.0,31.2991,31.2991,31.2829,31.2991,13100.0
2012-08-28 11:35:00,38.77,38.78,38.77,38.77,16600.0,31.3071,31.3152,31.3071,31.3071,16600.0
2012-08-28 11:40:00,38.77,38.78,38.76,38.78,6000.0,31.3071,31.3152,31.2991,31.3152,6000.0
2012-08-28 11:45:00,38.78,38.8,38.77,38.8,7900.0,31.3152,31.3314,31.3071,31.3314,7900.0
2012-08-28 11:50:00,38.79,38.79,38.77,38.77,10800.0,31.3233,31.3233,31.3071,31.3071,10800.0
2012-08-28 11:55:00,38.77,38.81,38.77,38.8,127200.0,31.3071,31.3394,31.3071,31.3314,127200.0
2012-08-28 12:00:00,38.81,38.84,38.81,38.84,42000.0,31.3394,31.3637,31.3394,31.3637,42000.0
2012-08-28 12:05:00,38.84,38.85,38.83,38.84,32300.0,31.3637,31.3717,31.3556,31.3637,32300.0
2012-08-28 12:10:00,38.84,38.84,38.83,38.84,114900.0,31.3637,31.3637,31.3556,31.3637,114900.0
2012-08-28 12:15:00,38.83,38.84,38.83,38.83,9800.0,31.3556,31.3637,31.3556,31.3556,9800.0
2012-08-28 12:20:00,38.84,38.84,38.83,38.83,13400.0,31.3637,31.3637,31.3556,31.3556,13400.0
2012-08-28 12:25:00,38.83,38.84,38.82,38.84,46200.0,31.3556,31.3637,31.3475,31.3637,46200.0
2012-08-28 12:30:00,38.83,38.83,38.8,38.8,22300.0,31.3556,31.3556,31.3314,31.3314,22300.0
2012-08-28 12:35:00,38.81,38.81,38.8,38.8,9600.0,31.3394,31.3394,31.3314,31.3314,9600.0
2012-08-28 12:40:00,38.8,38.81,38.8,38.81,3900.0,31.3314,31.3394,31.3314,31.3394,3900.0
2012-08-28 12:45:00,38.81,38.83,38.8,38.82,11100.0,31.3394,31.3556,31.3314,31.3475,11100.0
2012-08-28 12:50:00,38.82,38.83,38.82,38.83,16200.0,31.3475,31.3556,31.3475,31.3556,16200.0
2012-08-28 12:55:00,38.83,38.84,38.83,38.84,26200.0,31.3556,31.3637,31.3556,31.3637,26200.0
2012-08-28 13:00:00,38.85,38.85,38.79,38.79,38100.0,31.3717,31.3717,31.3233,31.3233,38100.0
2012-08-28 13:05:00,38.8,38.8,38.77,38.8,17000.0,31.3314,31.3314,31.3071,31.3314,17000.0
2012-08-28 13:10:00,38.79,38.8,38.79,38.79,72500.0,31.3233,31.3314,31.3233,31.3233,72500.0
2012-08-28 13:15:00,38.8,38.8,38.79,38.79,6800.0,31.3314,31.3314,31.3233,31.3233,6800.0
2012-08-28 13:20:00,38.78,38.8,38.78,38.8,23200.0,31.3152,31.3314,31.3152,31.3314,23200.0
2012-08-28 13:25:00,38.8,38.8,38.77,38.78,13700.0,31.3314,31.3314,31.3071,31.3152,13700.0
2012-08-28 13:30:00,38.78,38.79,38.77,38.79,9500.0,31.3152,31.3233,31.3071,31.3233,9500.0
2012-08-28 13:35:00,38.79,38.79,38.77,38.78,28900.0,31.3233,31.3233,31.3071,31.3152,28900.0
2012-08-28 13:40:00,38.77,38.78,38.77,38.78,2500.0,31.3071,31.3152,31.3071,31.3152,2500.0
2012-08-28 13:45:00,38.77,38.78,38.76,38.77,31100.0,31.3071,31.3152,31.2991,31.3071,31100.0
2012-08-28 13:50:00,38.77,38.77,38.75,38.75,36900.0,31.3071,31.3071,31.291,31.291,36900.0
2012-08-28 13:55:00,38.75,38.76,38.75,38.76,6900.0,31.291,31.2991,31.291,31.2991,6900.0
2012-08-28 14:00:00,38.75,38.77,38.75,38.75,22200.0,31.291,31.3071,31.291,31.291,22200.0
2012-08-28 14:05:00,38.76,38.76,38.75,38.75,7700.0,31.2991,31.2991,31.291,31.291,7700.0
2012-08-28 14:10:00,38.76,38.76,38.73,38.74,22800.0,31.2991,31.2991,31.2748,31.2829,22800.0
2012-08-28 14:15:00,38.74,38.78,38.74,38.78,13200.0,31.2829,31.3152,31.2829,31.3152,13200.0
2012-08-28 14:20:00,38.78,38.8,38.78,38.79,16300.0,31.3152,31.3314,31.3152,31.3233,16300.0
2012-08-28 14:25:00,38.78,38.8,38.77,38.79,12800.0,31.3152,31.3314,31.3071,31.3233,12800.0
2012-08-28 14:30:00,38.8,38.8,38.79,38.8,29700.0,31.3314,31.3314,31.3233,31.3314,29700.0
2012-08-28 14:35:00,38.79,38.8,38.78,38.79,9000.0,31.3233,31.3314,31.3152,31.3233,9000.0
2012-08-28 14:40:00,38.79,38.8,38.78,38.8,82600.0,31.3233,31.3314,31.3152,31.3314,82600.0
2012-08-28 14:45:00,38.8,38.8,38.77,38.78,99600.0,31.3314,31.3314,31.3071,31.3152,99600.0
2012-08-28 14:50:00,38.79,38.79,38.77,38.77,15900.0,31.3233,31.3233,31.3071,31.3071,15900.0
2012-08-28 14:55:00,38.77,38.78,38.76,38.77,37200.0,31.3071,31.3152,31.2991,31.3071,37200.0
2012-08-28 15:00:00,38.77,38.8,38.77,38.8,36900.0,31.3071,31.3314,31.3071,31.3314,36900.0
2012-08-28 15:05:00,38.79,38.8,38.78,38.8,19200.0,31.3233,31.3314,31.3152,31.3314,19200.0
2012-08-28 15:10:00,38.8,38.81,38.79,38.8,15800.0,31.3314,31.3394,31.3233,31.3314,15800.0
2012-08-28 15:15:00,38.81,38.83,38.77,38.77,38500.0,31.3394,31.3556,31.3071,31.3071,38500.0
2012-08-28 15:20:00,38.77,38.79,38.75,38.76,76600.0,31.3071,31.3233,31.291,31.2991,76600.0
2012-08-28 15:25:00,38.75,38.76,38.74,38.75,43700.0,31.291,31.2991,31.2829,31.291,43700.0
2012-08-28 15:30:00,38.75,38.76,38.73,38.74,64600.0,31.291,31.2991,31.2748,31.2829,64600.0
2012-08-28 15:35:00,38.74,38.76,38.73,38.75,44200.0,31.2829,31.2991,31.2748,31.291,44200.0
2012-08-28 15:40:00,38.75,38.76,38.74,38.75,36100.0,31.291,31.2991,31.2829,31.291,36100.0
2012-08-28 15:45:00,38.75,38.77,38.74,38.76,62900.0,31.291,31.3071,31.2829,31.2991,62900.0
2012-08-28 15:50:00,38.75,38.75,38.73,38.73,133600.0,31.291,31.291,31.2748,31.2748,133600.0
2012-08-28 15:55:00,38.73,38.74,38.68,38.71,654100.0,31.2748,31.2829,31.2345,31.2587,654100.0
2012-08-29 09:30:00,38.7,38.8,38.69,38.74,64200.0,31.2506,31.3314,31.2425,31.2829,64200.0
2012-08-29 09:35:00,38.75,38.77,38.73,38.76,27200.0,31.291,31.3071,31.2748,31.2991,27200.0
2012-08-29 09:40:00,38.77,38.77,38.74,38.77,61800.0,31.3071,31.3071,31.2829,31.3071,61800.0
2012-08-29 09:45:00,38.76,38.79,38.76,38.79,54400.0,31.2991,31.3233,31.2991,31.3233,54400.0
2012-08-29 09:50:00,38.79,38.85,38.78,38.83,94900.0,31.3233,31.3717,31.3152,31.3556,94900.0
2012-08-29 09:55:00,38.83,38.84,38.8,38.82,21500.0,31.3556,31.3637,31.3314,31.3475,21500.0
2012-08-29 10:00:00,38.81,38.85,38.8,38.84,77800.0,31.3394,31.3717,31.3314,31.3637,77800.0
2012-08-29 10:05:00,38.84,38.84,38.81,38.83,38500.0,31.3637,31.3637,31.3394,31.3556,38500.0
2012-08-29 10:10:00,38.83,38.87,38.83,38.87,23700.0,31.3556,31.3879,31.3556,31.3879,23700.0
2012-08-29 10:15:00,38.88,38.9,38.85,38.85,24200.0,31.396,31.4121,31.3717,31.3717,24200.0
2012-08-29 10:20:00,38.86,38.87,38.84,38.85,13000.0,31.3798,31.3879,31.3637,31.3717,13000.0
2012-08-29 10:25:00,38.84,38.88,38.84,38.87,18800.0,31.3637,31.396,31.3637,31.3879,18800.0
2012-08-29 10:30:00,38.86,38.87,38.85,38.86,33900.0,31.3798,31.3879,31.3717,31.3798,33900.0
2012-08-29 10:35:00,38.86,38.88,38.84,38.84,73900.0,31.3798,31.396,31.3637,31.3637,73900.0
2012-08-29 10:40:00,38.84,38.85,38.82,38.85,23400.0,31.3637,31.3717,31.3475,31.3717,23400.0
2012-08-29 10:45:00,38.85,38.87,38.84,38.84,14800.0,31.3717,31.3879,31.3637,31.3637,14800.0
2012-08-29 10:50:00,38.84,38.84,38.8,38.8,26100.0,31.3637,31.3637,31.3314,31.3314,26100.0
2012-08-29 10:55:00,38.81,38.81,38.78,38.8,15100.0,31.3394,31.3394,31.3152,31.3314,15100.0
2012-08-29 11:00:00,38.8,38.82,38.79,38.8,20700.0,31.3314,31.3475,31.3233,31.3314,20700.0
2012-08-29 11:05:00,38.81,38.81,38.79,38.8,214500.0,31.3394,31.3394,31.3233,31.3314,214500.0
2012-08-29 11:10:00,38.81,38.82,38.8,38.82,29700.0,31.3394,31.3475,31.3314,31.3475,29700.0
2012-08-29 11:15:00,38.82,38.83,38.81,38.82,16900.0,31.3475,31.3556,31.3394,31.3475,16900.0
2012-08-29 11:20:00,38.82,38.83,38.8,38.8,44100.0,31.3475,31.3556,31.3314,31.3314,44100.0
2012-08-29 11:25:00,38.8,38.83,38.8,38.83,68100.0,31.3314,31.3556,31.3314,31.3556,68100.0
2012-08-29 11:30:00,38.82,38.87,38.82,38.87,67300.0,31.3475,31.3879,31.3475,31.3879,67300.0
2012-08-29 11:35:00,38.87,38.88,38.85,38.88,33200.0,31.3879,31.396,31.3717,31.396,33200.0
2012-08-29 11:40:00,38.88,38.9,38.88,38.89,84100.0,31.396,31.4121,31.396,31.404,84100.0
2012-08-29 11:45:00,38.9,38.92,38.89,38.92,20200.0,31.4121,31.4283,31.404,31.4283,20200.0
2012-08-29 11:50:00,38.91,38.93,38.91,38.91,23600.0,31.4202,31.4363,31.4202,31.4202,23600.0
2012-08-29 11:55:00,38.91,38.93,38.89,38.89,16700.0,31.4202,31.4363,31.404,31.404,16700.0
2012-08-29 12:00:00,38.9,38.93,38.9,38.92,13400.0,31.4121,31.4363,31.4121,31.4283,13400.0
2012-08-29 12:05:00,38.93,38.93,38.9,38.91,16300.0,31.4363,31.4363,31.4121,31.4202,16300.0
2012-08-29 12:10:00,38.92,38.92,38.91,38.91,30700.0,31.4283,31.4283,31.4202,31.4202,30700.0
2012-08-29 12:15:00,38.91,38.91,38.89,38.9,24600.0,31.4202,31.4202,31.404,31.4121,24600.0
2012-08-29 12:20:00,38.89,38.9,38.89,38.89,8500.0,31.404,31.4121,31.404,31.404,8500.0
2012-08-29 12:25:00,38.89,38.9,38.89,38.9,13500.0,31.404,31.4121,31.404,31.4121,13500.0
2012-08-29 12:30:00,38.91,38.92,38.89,38.9,25300.0,31.4202,31.4283,31.404,31.4121,25300.0
2012-08-29 12:35:00,38.89,38.91,38.89,38.91,15500.0,31.404,31.4202,31.404,31.4202,15500.0
2012-08-29 12:40:00,38.92,38.92,38.91,38.91,11600.0,31.4283,31.4283,31.4202,31.4202,11600.0
2012-08-29 12:45:00,38.91,38.93,38.91,38.91,21600.0,31.4202,31.4363,31.4202,31.4202,21600.0
2012-08-29 12:50:00,38.92,38.92,38.91,38.91,4900.0,31.4283,31.4283,31.4202,31.4202,4900.0
2012-08-29 12:55:00,38.92,38.92,38.9,38.91,18000.0,31.4283,31.4283,31.4121,31.4202,18000.0
2012-08-29 13:00:00,38.91,38.94,38.91,38.94,11400.0,31.4202,31.4444,31.4202,31.4444,11400.0
2012-08-29 13:05:00,38.93,38.93,38.91,38.91,9800.0,31.4363,31.4363,31.4202,31.4202,9800.0
2012-08-29 13:10:00,38.92,38.96,38.91,38.94,19400.0,31.4283,31.4606,31.4202,31.4444,19400.0
2012-08-29 13:15:00,38.94,38.95,38.92,38.93,22200.0,31.4444,31.4525,31.4283,31.4363,22200.0
2012-08-29 13:20:00,38.93,38.95,38.92,38.94,25300.0,31.4363,31.4525,31.4283,31.4444,25300.0
2012-08-29 13:25:00,38.94,38.95,38.93,38.94,17500.0,31.4444,31.4525,31.4363,31.4444,17500.0
2012-08-29 13:30:00,38.94,38.95,38.93,38.95,28900.0,31.4444,31.4525,31.4363,31.4525,28900.0
2012-08-29 13:35:00,38.94,38.96,38.93,38.96,28200.0,31.4444,31.4606,31.4363,31.4606,28200.0
2012-08-29 13:40:00,38.96,38.99,38.95,38.98,31200.0,31.4606,31.4848,31.4525,31.4767,31200.0
2012-08-29 13:45:00,38.98,38.98,38.97,38.98,36000.0,31.4767,31.4767,31.4686,31.4767,36000.0
2012-08-29 13:50:00,38.98,38.99,38.97,38.97,14600.0,31.4767,31.4848,31.4686,31.4686,14600.0
2012-08-29 13:55:00,38.96,38.97,38.95,38.96,25100.0,31.4606,31.4686,31.4525,31.4606,25100.0
2012-08-29 14:00:00,38.96,38.96,38.94,38.94,7900.0,31.4606,31.4606,31.4444,31.4444,7900.0
2012-08-29 14:05:00,38.95,38.95,38.93,38.94,6500.0,31.4525,31.4525,31.4363,31.4444,6500.0
2012-08-29 14:10:00,38.94,38.95,38.93,38.95,9100.0,31.4444,31.4525,31.4363,31.4525,9100.0
2012-08-29 14:15:00,38.94,38.95,38.92,38.92,5500.0,31.4444,31.4525,31.4283,31.4283,5500.0
2012-08-29 14:20:00,38.93,38.95,38.92,38.95,26000.0,31.4363,31.4525,31.4283,31.4525,26000.0
2012-08-29 14:25:00,38.94,38.96,38.94,38.96,15800.0,31.4444,31.4606,31.4444,31.4606,15800.0
2012-08-29 14:30:00,38.96,38.96,38.94,38.94,25000.0,31.4606,31.4606,31.4444,31.4444,25000.0
2012-08-29 14:35:00,38.94,38.95,38.93,38.94,8700.0,31.4444,31.4525,31.4363,31.4444,8700.0
2012-08-29 14:40:00,38.94,38.95,38.94,38.94,18900.0,31.4444,31.4525,31.4444,31.4444,18900.0
2012-08-29 14:45:00,38.95,38.96,38.92,38.92,40100.0,31.4525,31.4606,31.4283,31.4283,40100.0
2012-08-29 14:50:00,38.92,38.93,38.9,38.91,81700.0,31.4283,31.4363,31.4121,31.4202,81700.0
2012-08-29 14:55:00,38.9,38.91,38.89,38.9,40900.0,31.4121,31.4202,31.404,31.4121,40900.0
2012-08-29 15:00:00,38.9,38.91,38.88,38.88,57400.0,31.4121,31.4202,31.396,31.396,57400.0
2012-08-29 15:05:00,38.87,38.89,38.87,38.89,15100.0,31.3879,31.404,31.3879,31.404,15100.0
2012-08-29 15:10:00,38.89,38.9,38.88,38.9,7300.0,31.404,31.4121,31.396,31.4121,7300.0
2012-08-29 15:15:00,38.89,38.9,38.89,38.89,45700.0,31.404,31.4121,31.404,31.404,45700.0
2012-08-29 15:20:00,38.89,38.91,38.89,38.89,28800.0,31.404,31.4202,31.404,31.404,28800.0
2012-08-29 15:25:00,38.89,38.89,38.88,38.89,38700.0,31.404,31.404,31.396,31.404,38700.0
2012-08-29 15:30:00,38.89,38.89,38.88,38.88,22300.0,31.404,31.404,31.396,31.396,22300.0
2012-08-29 15:35:00,38.88,38.89,38.87,38.88,17000.0,31.396,31.404,31.3879,31.396,17000.0
2012-08-29 15:40:00,38.88,38.9,38.87,38.9,34800.0,31.396,31.4121,31.3879,31.4121,34800.0
2012-08-29 15:45:00,38.9,38.9,38.84,38.86,36200.0,31.4121,31.4121,31.3637,31.3798,36200.0
2012-08-29 15:50:00,38.85,38.86,38.85,38.86,31700.0,31.3717,31.3798,31.3717,31.3798,31700.0
2012-08-29 15:55:00,38.85,38.86,38.84,38.84,170200.0,31.3717,31.3798,31.3637,31.3637,170200.0
2012-08-30 09:30:00,38.66,38.7,38.57,38.59,64100.0,31.2183,31.2506,31.1456,31.1618,64100.0
2012-08-30 09:35:00,38.58,38.62,38.58,38.62,34800.0,31.1537,31.186,31.1537,31.186,34800.0
2012-08-30 09:40:00,38.63,38.63,38.61,38.62,49300.0,31.1941,31.1941,31.1779,31.186,49300.0
2012-08-30 09:45:00,38.62,38.65,38.62,38.62,170900.0,31.186,31.2102,31.186,31.186,170900.0
2012-08-30 09:50:00,38.62,38.63,38.61,38.63,136400.0,31.186,31.1941,31.1779,31.1941,136400.0
2012-08-30 09:55:00,38.63,38.65,38.62,38.64,83300.0,31.1941,31.2102,31.186,31.2022,83300.0
2012-08-30 10:00:00,38.64,38.67,38.64,38.66,155800.0,31.2022,31.2264,31.2022,31.2183,155800.0
2012-08-30 10:05:00,38.66,38.67,38.65,38.67,128300.0,31.2183,31.2264,31.2102,31.2264,128300.0
2012-08-30 10:10:00,38.67,38.7,38.67,38.68,49100.0,31.2264,31.2506,31.2264,31.2345,49100.0
2012-08-30 10:15:00,38.68,38.69,38.66,38.67,42700.0,31.2345,31.2425,31.2183,31.2264,42700.0
2012-08-30 10:20:00,38.67,38.68,38.61,38.62,144200.0,31.2264,31.2345,31.1779,31.186,144200.0
2012-08-30 10:25:00,38.61,38.61,38.57,38.59,28100.0,31.1779,31.1779,31.1456,31.1618,28100.0
2012-08-30 10:30:00,38.59,38.62,38.58,38.61,48200.0,31.1618,31.186,31.1537,31.1779,48200.0
2012-08-30 10:35:00,38.62,38.63,38.59,38.6,78700.0,31.186,31.1941,31.1618,31.1699,78700.0
2012-08-30 10:40:00,38.59,38.6,38.58,38.6,27200.0,31.1618,31.1699,31.1537,31.1699,27200.0
2012-08-30 10:45:00,38.6,38.61,38.59,38.6,31400.0,31.1699,31.1779,31.1618,31.1699,31400.0
2012-08-30 10:50:00,38.59,38.59,38.55,38.56,94900.0,31.1618,31.1618,31.1295,31.1376,94900.0
2012-08-30 10:55:00,38.56,38.59,38.56,38.59,39700.0,31.1376,31.1618,31.1376,31.1618,39700.0
2012-08-30 11:00:00,38.6,38.6,38.58,38.6,20000.0,31.1699,31.1699,31.1537,31.1699,20000.0
2012-08-30 11:05:00,38.6,38.63,38.6,38.63,34500.0,31.1699,31.1941,31.1699,31.1941,34500.0
2012-08-30 11:10:00,38.63,38.63,38.61,38.62,49400.0,31.1941,31.1941,31.1779,31.186,49400.0
2012-08-30 11:15:00,38.62,38.66,38.61,38.66,24400.0,31.186,31.2183,31.1779,31.2183,24400.0
2012-08-30 11:20:00,38.66,38.67,38.65,38.66,28500.0,31.2183,31.2264,31.2102,31.2183,28500.0
2012-08-30 11:25:00,38.67,38.68,38.65,38.66,23700.0,31.2264,31.2345,31.2102,31.2183,23700.0
2012-08-30 11:30:00,38.67,38.67,38.64,38.64,20800.0,31.2264,31.2264,31.2022,31.2022,20800.0
2012-08-30 11:35:00,38.64,38.65,38.63,38.64,20500.0,31.2022,31.2102,31.1941,31.2022,20500.0
2012-08-30 11:40:00,38.65,38.66,38.64,38.64,19300.0,31.2102,31.2183,31.2022,31.2022,19300.0
2012-08-30 11:45:00,38.65,38.65,38.64,38.65,14400.0,31.2102,31.2102,31.2022,31.2102,14400.0
2012-08-30 11:50:00,38.65,38.66,38.64,38.65,19900.0,31.2102,31.2183,31.2022,31.2102,19900.0
2012-08-30 11:55:00,38.65,38.65,38.63,38.64,18100.0,31.2102,31.2102,31.1941,31.2022,18100.0
2012-08-30 12:00:00,38.64,38.64,38.62,38.64,14900.0,31.2022,31.2022,31.186,31.2022,14900.0
2012-08-30 12:05:00,38.64,38.64,38.63,38.64,5500.0,31.2022,31.2022,31.1941,31.2022,5500.0
2012-08-30 12:10:00,38.63,38.64,38.62,38.64,14800.0,31.1941,31.2022,31.186,31.2022,14800.0
2012-08-30 12:15:00,38.64,38.65,38.64,38.64,2900.0,31.2022,31.2102,31.2022,31.2022,2900.0
2012-08-30 12:20:00,38.65,38.66,38.64,38.65,6800.0,31.2102,31.2183,31.2022,31.2102,6800.0
2012-08-30 12:25:00,38.65,38.66,38.64,38.65,16600.0,31.2102,31.2183,31.2022,31.2102,16600.0
2012-08-30 12:30:00,38.64,38.69,38.64,38.68,80700.0,31.2022,31.2425,31.2022,31.2345,80700.0
2012-08-30 12:35:00,38.68,38.68,38.67,38.68,51800.0,31.2345,31.2345,31.2264,31.2345,51800.0
2012-08-30 12:40:00,38.68,38.69,38.67,38.69,56300.0,31.2345,31.2425,31.2264,31.2425,56300.0
2012-08-30 12:45:00,38.69,38.71,38.69,38.7,49700.0,31.2425,31.2587,31.2425,31.2506,49700.0
2012-08-30 12:50:00,38.71,38.71,38.69,38.69,12900.0,31.2587,31.2587,31.2425,31.2425,12900.0
2012-08-30 12:55:00,38.7,38.72,38.7,38.72,22800.0,31.2506,31.2668,31.2506,31.2668,22800.0
2012-08-30 13:00:00,38.72,38.72,38.7,38.71,10300.0,31.2668,31.2668,31.2506,31.2587,10300.0
2012-08-30 13:05:00,38.71,38.71,38.71,38.71,6500.0,31.2587,31.2587,31.2587,31.2587,6500.0
2012-08-30 13:10:00,38.7,38.71,38.69,38.69,12800.0,31.2506,31.2587,31.2425,31.2425,12800.0
2012-08-30 13:15:00,38.7,38.7,38.68,38.69,13200.0,31.2506,31.2506,31.2345,31.2425,13200.0
2012-08-30 13:20:00,38.69,38.7,38.69,38.7,5500.0,31.2425,31.2506,31.2425,31.2506,5500.0
2012-08-30 13:25:00,38.69,38.69,38.67,38.68,17300.0,31.2425,31.2425,31.2264,31.2345,17300.0
2012-08-30 13:30:00,38.69,38.7,38.68,38.7,1700.0,31.2425,31.2506,31.2345,31.2506,1700.0
2012-08-30 13:35:00,38.69,38.7,38.68,38.69,13200.0,31.2425,31.2506,31.2345,31.2425,13200.0
2012-08-30 13:40:00,38.69,38.7,38.69,38.7,1700.0,31.2425,31.2506,31.2425,31.2506,1700.0
2012-08-30 13:45:00,38.7,38.72,38.69,38.72,23800.0,31.2506,31.2668,31.2425,31.2668,23800.0
2012-08-30 13:50:00,38.72,38.72,38.71,38.71,27400.0,31.2668,31.2668,31.2587,31.2587,27400.0
2012-08-30 13:55:00,38.71,38.72,38.71,38.72,14300.0,31.2587,31.2668,31.2587,31.2668,14300.0
2012-08-30 14:00:00,38.72,38.73,38.72,38.72,7600.0,31.2668,31.2748,31.2668,31.2668,7600.0
2012-08-30 14:05:00,38.72,38.76,38.72,38.75,26600.0,31.2668,31.2991,31.2668,31.291,26600.0
2012-08-30 14:10:00,38.76,38.76,38.74,38.75,14300.0,31.2991,31.2991,31.2829,31.291,14300.0
2012-08-30 14:15:00,38.75,38.75,38.74,38.75,68800.0,31.291,31.291,31.2829,31.291,68800.0
2012-08-30 14:20:00,38.74,38.76,38.74,38.76,55500.0,31.2829,31.2991,31.2829,31.2991,55500.0
2012-08-30 14:25:00,38.75,38.75,38.73,38.73,13300.0,31.291,31.291,31.2748,31.2748,13300.0
2012-08-30 14:30:00,38.73,38.74,38.72,38.73,6700.0,31.2748,31.2829,31.2668,31.2748,6700.0
2012-08-30 14:35:00,38.73,38.73,38.71,38.72,14300.0,31.2748,31.2748,31.2587,31.2668,14300.0
2012-08-30 14:40:00,38.73,38.74,38.73,38.73,4600.0,31.2748,31.2829,31.2748,31.2748,4600.0
2012-08-30 14:45:00,38.73,38.76,38.73,38.76,301900.0,31.2748,31.2991,31.2748,31.2991,301900.0
2012-08-30 14:50:00,38.76,38.78,38.75,38.76,239800.0,31.2991,31.3152,31.291,31.2991,239800.0
2012-08-30 14:55:00,38.76,38.77,38.75,38.77,18100.0,31.2991,31.3071,31.291,31.3071,18100.0
2012-08-30 15:00:00,38.77,38.78,38.76,38.77,17700.0,31.3071,31.3152,31.2991,31.3071,17700.0
2012-08-30 15:05:00,38.78,38.78,38.76,38.76,18100.0,31.3152,31.3152,31.2991,31.2991,18100.0
2012-08-30 15:10:00,38.77,38.78,38.76,38.77,18900.0,31.3071,31.3152,31.2991,31.3071,18900.0
2012-08-30 15:15:00,38.77,38.77,38.76,38.76,17700.0,31.3071,31.3071,31.2991,31.2991,17700.0
2012-08-30 15:20:00,38.76,38.77,38.75,38.76,20900.0,31.2991,31.3071,31.291,31.2991,20900.0
2012-08-30 15:25:00,38.76,38.79,38.76,38.77,35100.0,31.2991,31.3233,31.2991,31.3071,35100.0
2012-08-30 15:30:00,38.78,38.81,38.78,38.79,48300.0,31.3152,31.3394,31.3152,31.3233,48300.0
2012-08-30 15:35:00,38.79,38.8,38.77,38.77,23200.0,31.3233,31.3314,31.3071,31.3071,23200.0
2012-08-30 15:40:00,38.78,38.79,38.77,38.78,45900.0,31.3152,31.3233,31.3071,31.3152,45900.0
2012-08-30 15:45:00,38.77,38.77,38.73,38.74,39800.0,31.3071,31.3071,31.2748,31.2829,39800.0
2012-08-30 15:50:00,38.74,38.75,38.72,38.73,124200.0,31.2829,31.291,31.2668,31.2748,124200.0
2012-08-30 15:55:00,38.72,38.73,38.7,38.72,288100.0,31.2668,31.2748,31.2506,31.2668,288100.0
2012-08-31 09:30:00,38.86,38.94,38.86,38.94,100200.0,31.3798,31.4444,31.3798,31.4444,100200.0
2012-08-31 09:35:00,38.95,39.05,38.95,39.04,38000.0,31.4525,31.5332,31.4525,31.5252,38000.0
2012-08-31 09:40:00,39.03,39.05,38.98,39.0,42600.0,31.5171,31.5332,31.4767,31.4929,42600.0
2012-08-31 09:45:00,39.0,39.01,38.98,38.99,27200.0,31.4929,31.5009,31.4767,31.4848,27200.0
2012-08-31 09:50:00,38.99,38.99,38.94,38.95,54200.0,31.4848,31.4848,31.4444,31.4525,54200.0
2012-08-31 09:55:00,38.94,38.96,38.93,38.93,36300.0,31.4444,31.4606,31.4363,31.4363,36300.0
2012-08-31 10:00:00,38.92,38.95,38.82,38.84,266200.0,31.4283,31.4525,31.3475,31.3637,266200.0
2012-08-31 10:05:00,38.83,38.83,38.69,38.69,133100.0,31.3556,31.3556,31.2425,31.2425,133100.0
2012-08-31 10:10:00,38.68,38.79,38.67,38.78,34500.0,31.2345,31.3233,31.2264,31.3152,34500.0
2012-08-31 10:15:00,38.79,38.91,38.77,38.9,70100.0,31.3233,31.4202,31.3071,31.4121,70100.0
2012-08-31 10:20:00,38.91,38.94,38.9,38.91,45200.0,31.4202,31.4444,31.4121,31.4202,45200.0
2012-08-31 10:25:00,38.91,38.97,38.89,38.9,36600.0,31.4202,31.4686,31.404,31.4121,36600.0
2012-08-31 10:30:00,38.89,38.92,38.85,38.91,22500.0,31.404,31.4283,31.3717,31.4202,22500.0
2012-08-31 10:35:00,38.92,38.92,38.85,38.85,44900.0,31.4283,31.4283,31.3717,31.3717,44900.0
2012-08-31 10:40:00,38.86,38.88,38.84,38.87,16500.0,31.3798,31.396,31.3637,31.3879,16500.0
2012-08-31 10:45:00,38.87,38.9,38.85,38.86,94100.0,31.3879,31.4121,31.3717,31.3798,94100.0
2012-08-31 10:50:00,38.86,38.88,38.83,38.88,24000.0,31.3798,31.396,31.3556,31.396,24000.0
2012-08-31 10:55:00,38.89,38.98,38.88,38.95,186900.0,31.404,31.4767,31.396,31.4525,186900.0
2012-08-31 11:00:00,38.95,39.02,38.95,39.02,47800.0,31.4525,31.509,31.4525,31.509,47800.0
2012-08-31 11:05:00,39.0,39.0,38.96,38.98,18900.0,31.4929,31.4929,31.4606,31.4767,18900.0
2012-08-31 11:10:00,38.98,39.0,38.97,38.97,17400.0,31.4767,31.4929,31.4686,31.4686,17400.0
2012-08-31 11:15:00,38.97,38.99,38.96,38.98,46400.0,31.4686,31.4848,31.4606,31.4767,46400.0
2012-08-31 11:20:00,38.98,39.01,38.97,39.0,29500.0,31.4767,31.5009,31.4686,31.4929,29500.0
2012-08-31 11:25:00,38.99,38.99,38.92,38.92,11400.0,31.4848,31.4848,31.4283,31.4283,11400.0
2012-08-31 11:30:00,38.92,38.94,38.9,38.91,14500.0,31.4283,31.4444,31.4121,31.4202,14500.0
2012-08-31 11:35:00,38.91,38.92,38.9,38.91,21200.0,31.4202,31.4283,31.4121,31.4202,21200.0
2012-08-31 11:40:00,38.91,38.92,38.89,38.89,14700.0,31.4202,31.4283,31.404,31.404,14700.0
2012-08-31 11:45:00,38.9,38.9,38.88,38.89,10100.0,31.4121,31.4121,31.396,31.404,10100.0
2012-08-31 11:50:00,38.88,38.9,38.88,38.9,16700.0,31.396,31.4121,31.396,31.4121,16700.0
2012-08-31 11:55:00,38.9,38.91,38.88,38.89,6800.0,31.4121,31.4202,31.396,31.404,6800.0
2012-08-31 12:00:00,38.88,38.9,38.88,38.89,13500.0,31.396,31.4121,31.396,31.404,13500.0
2012-08-31 12:05:00,38.89,38.9,38.8,38.8,39000.0,31.404,31.4121,31.3314,31.3314,39000.0
2012-08-31 12:10:00,38.8,38.8,38.73,38.73,41500.0,31.3314,31.3314,31.2748,31.2748,41500.0
2012-08-31 12:15:00,38.73,38.74,38.72,38.73,7100.0,31.2748,31.2829,31.2668,31.2748,7100.0
2012-08-31 12:20:00,38.72,38.75,38.69,38.73,60400.0,31.2668,31.291,31.2425,31.2748,60400.0
2012-08-31 12:25:00,38.73,38.75,38.72,38.72,58100.0,31.2748,31.291,31.2668,31.2668,58100.0
2012-08-31 12:30:00,38.72,38.77,38.7,38.77,28000.0,31.2668,31.3071,31.2506,31.3071,28000.0
2012-08-31 12:35:00,38.76,38.76,38.75,38.75,9700.0,31.2991,31.2991,31.291,31.291,9700.0
2012-08-31 12:40:00,38.75,38.78,38.75,38.77,24100.0,31.291,31.3152,31.291,31.3071,24100.0
2012-08-31 12:45:00,38.77,38.77,38.75,38.76,5400.0,31.3071,31.3071,31.291,31.2991,5400.0
2012-08-31 12:50:00,38.75,38.77,38.74,38.76,19300.0,31.291,31.3071,31.2829,31.2991,19300.0
2012-08-31 12:55:00,38.77,38.78,38.76,38.77,17200.0,31.3071,31.3152,31.2991,31.3071,17200.0
2012-08-31 13:00:00,38.78,38.78,38.75,38.76,13900.0,31.3152,31.3152,31.291,31.2991,13900.0
2012-08-31 13:05:00,38.77,38.79,38.76,38.76,14900.0,31.3071,31.3233,31.2991,31.2991,14900.0
2012-08-31 13:10:00,38.75,38.75,38.67,38.68,53700.0,31.291,31.291,31.2264,31.2345,53700.0
2012-08-31 13:15:00,38.69,38.69,38.67,38.67,33300.0,31.2425,31.2425,31.2264,31.2264,33300.0
2012-08-31 13:20:00,38.67,38.7,38.67,38.7,5800.0,31.2264,31.2506,31.2264,31.2506,5800.0
2012-08-31 13:25:00,38.7,38.7,38.67,38.67,15000.0,31.2506,31.2506,31.2264,31.2264,15000.0
2012-08-31 13:30:00,38.68,38.69,38.67,38.68,10400.0,31.2345,31.2425,31.2264,31.2345,10400.0
2012-08-31 13:35:00,38.69,38.7,38.68,38.69,8900.0,31.2425,31.2506,31.2345,31.2425,8900.0
2012-08-31 13:40:00,38.69,38.72,38.69,38.72,212800.0,31.2425,31.2668,31.2425,31.2668,212800.0
2012-08-31 13:45:00,38.72,38.73,38.71,38.72,32800.0,31.2668,31.2748,31.2587,31.2668,32800.0
2012-08-31 13:50:00,38.72,38.78,38.71,38.77,17600.0,31.2668,31.3152,31.2587,31.3071,17600.0
2012-08-31 13:55:00,38.77,38.78,38.76,38.76,7800.0,31.3071,31.3152,31.2991,31.2991,7800.0
2012-08-31 14:00:00,38.77,38.79,38.76,38.78,25200.0,31.3071,31.3233,31.2991,31.3152,25200.0
2012-08-31 14:05:00,38.77,38.79,38.77,38.78,6500.0,31.3071,31.3233,31.3071,31.3152,6500.0
2012-08-31 14:10:00,38.78,38.78,38.76,38.76,17200.0,31.3152,31.3152,31.2991,31.2991,17200.0
2012-08-31 14:15:00,38.76,38.84,38.76,38.83,39900.0,31.2991,31.3637,31.2991,31.3556,39900.0
2012-08-31 14:20:00,38.84,38.85,38.82,38.84,11100.0,31.3637,31.3717,31.3475,31.3637,11100.0
2012-08-31 14:25:00,38.84,38.86,38.83,38.85,18600.0,31.3637,31.3798,31.3556,31.3717,18600.0
2012-08-31 14:30:00,38.86,38.87,38.84,38.85,10000.0,31.3798,31.3879,31.3637,31.3717,10000.0
2012-08-31 14:35:00,38.84,38.85,38.84,38.84,9200.0,31.3637,31.3717,31.3637,31.3637,9200.0
2012-08-31 14:40:00,38.84,38.84,38.81,38.81,11400.0,31.3637,31.3637,31.3394,31.3394,11400.0
2012-08-31 14:45:00,38.81,38.83,38.8,38.83,29600.0,31.3394,31.3556,31.3314,31.3556,29600.0
2012-08-31 14:50:00,38.83,38.83,38.81,38.83,23700.0,31.3556,31.3556,31.3394,31.3556,23700.0
2012-08-31 14:55:00,38.83,38.83,38.82,38.83,2500.0,31.3556,31.3556,31.3475,31.3556,2500.0
2012-08-31 15:00:00,38.82,38.82,38.76,38.76,22600.0,31.3475,31.3475,31.2991,31.2991,22600.0
2012-08-31 15:05:00,38.76,38.77,38.75,38.76,14300.0,31.2991,31.3071,31.291,31.2991,14300.0
2012-08-31 15:10:00,38.75,38.77,38.75,38.76,43300.0,31.291,31.3071,31.291,31.2991,43300.0
2012-08-31 15:15:00,38.76,38.77,38.73,38.76,48400.0,31.2991,31.3071,31.2748,31.2991,48400.0
2012-08-31 15:20:00,38.76,38.78,38.76,38.77,17100.0,31.2991,31.3152,31.2991,31.3071,17100.0
2012-08-31 15:25:00,38.77,38.77,38.76,38.76,30400.0,31.3071,31.3071,31.2991,31.2991,30400.0
2012-08-31 15:30:00,38.75,38.77,38.73,38.75,37500.0,31.291,31.3071,31.2748,31.291,37500.0
2012-08-31 15:35:00,38.75,38.78,38.74,38.78,68700.0,31.291,31.3152,31.2829,31.3152,68700.0
2012-08-31 15:40:00,38.78,38.8,38.77,38.77,36300.0,31.3152,31.3314,31.3071,31.3071,36300.0
2012-08-31 15:45:00,38.77,38.8,38.76,38.8,76900.0,31.3071,31.3314,31.2991,31.3314,76900.0
2012-08-31 15:50:00,38.79,38.84,38.79,38.84,100800.0,31.3233,31.3637,31.3233,31.3637,100800.0
2012-08-31 15:55:00,38.84,38.88,38.8,38.8,668400.0,31.3637,31.396,31.3314,31.3314,668400.0
2012-09-04 09:30:00,38.8,38.83,38.73,38.81,70800.0,31.3314,31.3556,31.2748,31.3394,70800.0
2012-09-04 09:35:00,38.82,38.86,38.81,38.81,48000.0,31.3475,31.3798,31.3394,31.3394,48000.0
2012-09-04 09:40:00,38.82,38.82,38.77,38.77,141900.0,31.3475,31.3475,31.3071,31.3071,141900.0
2012-09-04 09:45:00,38.77,38.8,38.77,38.77,55200.0,31.3071,31.3314,31.3071,31.3071,55200.0
2012-09-04 09:50:00,38.78,38.81,38.77,38.8,81800.0,31.3152,31.3394,31.3071,31.3314,81800.0
2012-09-04 09:55:00,38.8,38.81,38.76,38.77,55900.0,31.3314,31.3394,31.2991,31.3071,55900.0
2012-09-04 10:00:00,38.75,38.79,38.74,38.75,53600.0,31.291,31.3233,31.2829,31.291,53600.0
2012-09-04 10:05:00,38.76,38.76,38.66,38.66,57300.0,31.2991,31.2991,31.2183,31.2183,57300.0
2012-09-04 10:10:00,38.67,38.67,38.65,38.66,12600.0,31.2264,31.2264,31.2102,31.2183,12600.0
2012-09-04 10:15:00,38.66,38.71,38.66,38.68,124900.0,31.2183,31.2587,31.2183,31.2345,124900.0
2012-09-04 10:20:00,38.69,38.69,38.66,38.68,42900.0,31.2425,31.2425,31.2183,31.2345,42900.0
2012-09-04 10:25:00,38.68,38.68,38.66,38.66,30900.0,31.2345,31.2345,31.2183,31.2183,30900.0
2012-09-04 10:30:00,38.66,38.66,38.62,38.65,13400.0,31.2183,31.2183,31.186,31.2102,13400.0
2012-09-04 10:35:00,38.65,38.68,38.62,38.68,45300.0,31.2102,31.2345,31.186,31.2345,45300.0
2012-09-04 10:40:00,38.68,38.7,38.67,38.68,44100.0,31.2345,31.2506,31.2264,31.2345,44100.0
2012-09-04 10:45:00,38.68,38.68,38.65,38.65,35500.0,31.2345,31.2345,31.2102,31.2102,35500.0
2012-09-04 10:50:00,38.66,38.71,38.66,38.7,41100.0,31.2183,31.2587,31.2183,31.2506,41100.0
2012-09-04 10:55:00,38.7,38.7,38.62,38.66,70000.0,31.2506,31.2506,31.186,31.2183,70000.0
2012-09-04 11:00:00,38.65,38.67,38.64,38.66,50500.0,31.2102,31.2264,31.2022,31.2183,50500.0
2012-09-04 11:05:00,38.66,38.69,38.66,38.68,54200.0,31.2183,31.2425,31.2183,31.2345,54200.0
2012-09-04 11:10:00,38.67,38.69,38.66,38.69,28200.0,31.2264,31.2425,31.2183,31.2425,28200.0
2012-09-04 11:15:00,38.69,38.71,38.68,38.71,44400.0,31.2425,31.2587,31.2345,31.2587,44400.0
2012-09-04 11:20:00,38.71,38.74,38.7,38.73,17100.0,31.2587,31.2829,31.2506,31.2748,17100.0
2012-09-04 11:25:00,38.73,38.74,38.73,38.74,271400.0,31.2748,31.2829,31.2748,31.2829,271400.0
2012-09-04 11:30:00,38.74,38.75,38.72,38.72,57300.0,31.2829,31.291,31.2668,31.2668,57300.0
2012-09-04 11:35:00,38.72,38.76,38.72,38.76,30300.0,31.2668,31.2991,31.2668,31.2991,30300.0
2012-09-04 11:40:00,38.76,38.76,38.73,38.73,41700.0,31.2991,31.2991,31.2748,31.2748,41700.0
2012-09-04 11:45:00,38.73,38.75,38.72,38.75,18800.0,31.2748,31.291,31.2668,31.291,18800.0
2012-09-04 11:50:00,38.75,38.75,38.74,38.74,18400.0,31.291,31.291,31.2829,31.2829,18400.0
2012-09-04 11:55:00,38.74,38.77,38.73,38.77,36800.0,31.2829,31.3071,31.2748,31.3071,36800.0
2012-09-04 12:00:00,38.77,38.77,38.73,38.73,44600.0,31.3071,31.3071,31.2748,31.2748,44600.0
2012-09-04 12:05:00,38.73,38.75,38.73,38.74,19800.0,31.2748,31.291,31.2748,31.2829,19800.0
2012-09-04 12:10:00,38.75,38.77,38.74,38.75,29600.0,31.291,31.3071,31.2829,31.291,29600.0
2012-09-04 12:15:00,38.75,38.77,38.75,38.76,11700.0,31.291,31.3071,31.291,31.2991,11700.0
2012-09-04 12:20:00,38.76,38.77,38.76,38.76,28700.0,31.2991,31.3071,31.2991,31.2991,28700.0
2012-09-04 12:25:00,38.76,38.77,38.74,38.76,51000.0,31.2991,31.3071,31.2829,31.2991,51000.0
2012-09-04 12:30:00,38.76,38.77,38.76,38.77,29000.0,31.2991,31.3071,31.2991,31.3071,29000.0
2012-09-04 12:35:00,38.77,38.8,38.76,38.8,55900.0,31.3071,31.3314,31.2991,31.3314,55900.0
2012-09-04 12:40:00,38.8,38.83,38.8,38.83,12500.0,31.3314,31.3556,31.3314,31.3556,12500.0
2012-09-04 12:45:00,38.82,38.83,38.8,38.8,49300.0,31.3475,31.3556,31.3314,31.3314,49300.0
2012-09-04 12:50:00,38.8,38.8,38.79,38.8,8900.0,31.3314,31.3314,31.3233,31.3314,8900.0
2012-09-04 12:55:00,38.8,38.82,38.79,38.81,13800.0,31.3314,31.3475,31.3233,31.3394,13800.0
2012-09-04 13:00:00,38.81,38.82,38.8,38.82,19300.0,31.3394,31.3475,31.3314,31.3475,19300.0
2012-09-04 13:05:00,38.81,38.81,38.8,38.81,15100.0,31.3394,31.3394,31.3314,31.3394,15100.0
2012-09-04 13:10:00,38.81,38.81,38.79,38.8,22800.0,31.3394,31.3394,31.3233,31.3314,22800.0
2012-09-04 13:15:00,38.81,38.83,38.8,38.83,26300.0,31.3394,31.3556,31.3314,31.3556,26300.0
2012-09-04 13:20:00,38.82,38.83,38.82,38.83,8800.0,31.3475,31.3556,31.3475,31.3556,8800.0
2012-09-04 13:25:00,38.83,38.83,38.82,38.82,28100.0,31.3556,31.3556,31.3475,31.3475,28100.0
2012-09-04 13:30:00,38.83,38.84,38.82,38.83,24200.0,31.3556,31.3637,31.3475,31.3556,24200.0
2012-09-04 13:35:00,38.82,38.83,38.82,38.83,7700.0,31.3475,31.3556,31.3475,31.3556,7700.0
2012-09-04 13:40:00,38.82,38.84,38.82,38.84,21000.0,31.3475,31.3637,31.3475,31.3637,21000.0
2012-09-04 13:45:00,38.83,38.84,38.82,38.82,42500.0,31.3556,31.3637,31.3475,31.3475,42500.0
2012-09-04 13:50:00,38.81,38.82,38.8,38.81,51800.0,31.3394,31.3475,31.3314,31.3394,51800.0
2012-09-04 13:55:00,38.82,38.83,38.82,38.82,12100.0,31.3475,31.3556,31.3475,31.3475,12100.0
2012-09-04 14:00:00,38.82,38.83,38.81,38.81,50200.0,31.3475,31.3556,31.3394,31.3394,50200.0
2012-09-04 14:05:00,38.81,38.86,38.81,38.85,53000.0,31.3394,31.3798,31.3394,31.3717,53000.0
2012-09-04 14:10:00,38.85,38.86,38.84,38.86,13900.0,31.3717,31.3798,31.3637,31.3798,13900.0
2012-09-04 14:15:00,38.86,38.88,38.85,38.87,26300.0,31.3798,31.396,31.3717,31.3879,26300.0
2012-09-04 14:20:00,38.88,38.89,38.88,38.88,16500.0,31.396,31.404,31.396,31.396,16500.0
2012-09-04 14:25:00,38.88,38.91,38.88,38.9,20500.0,31.396,31.4202,31.396,31.4121,20500.0
2012-09-04 14:30:00,38.9,38.94,38.89,38.94,252100.0,31.4121,31.4444,31.404,31.4444,252100.0
2012-09-04 14:35:00,38.94,39.01,38.94,38.98,102600.0,31.4444,31.5009,31.4444,31.4767,102600.0
2012-09-04 14:40:00,38.97,38.99,38.96,38.99,62600.0,31.4686,31.4848,31.4606,31.4848,62600.0
2012-09-04 14:45:00,38.99,39.0,38.98,39.0,170800.0,31.4848,31.4929,31.4767,31.4929,170800.0
2012-09-04 14:50:00,39.0,39.01,38.98,38.99,96400.0,31.4929,31.5009,31.4767,31.4848,96400.0
2012-09-04 14:55:00,38.99,39.0,38.97,38.98,54600.0,31.4848,31.4929,31.4686,31.4767,54600.0
2012-09-04 15:00:00,38.98,38.98,38.96,38.97,33900.0,31.4767,31.4767,31.4606,31.4686,33900.0
2012-09-04 15:05:00,38.98,39.0,38.97,39.0,62200.0,31.4767,31.4929,31.4686,31.4929,62200.0
2012-09-04 15:10:00,39.0,39.0,38.98,38.98,36800.0,31.4929,31.4929,31.4767,31.4767,36800.0
2012-09-04 15:15:00,38.97,39.01,38.97,38.99,24700.0,31.4686,31.5009,31.4686,31.4848,24700.0
2012-09-04 15:20:00,39.0,39.02,38.99,39.01,138700.0,31.4929,31.509,31.4848,31.5009,138700.0
2012-09-04 15:25:00,39.01,39.02,38.99,39.02,56100.0,31.5009,31.509,31.4848,31.509,56100.0
2012-09-04 15:30:00,39.02,39.02,38.98,38.98,89200.0,31.509,31.509,31.4767,31.4767,89200.0
2012-09-04 15:35:00,38.99,38.99,38.94,38.94,85000.0,31.4848,31.4848,31.4444,31.4444,85000.0
2012-09-04 15:40:00,38.94,38.96,38.93,38.93,86700.0,31.4444,31.4606,31.4363,31.4363,86700.0
2012-09-04 15:45:00,38.93,38.95,38.91,38.94,100600.0,31.4363,31.4525,31.4202,31.4444,100600.0
2012-09-04 15:50:00,38.95,38.95,38.93,38.95,106500.0,31.4525,31.4525,31.4363,31.4525,106500.0
2012-09-04 15:55:00,38.95,38.95,38.9,38.9,370100.0,31.4525,31.4525,31.4121,31.4121,370100.0
2012-09-05 09:30:00,38.99,39.03,38.95,38.98,117100.0,31.4848,31.5171,31.4525,31.4767,117100.0
2012-09-05 09:35:00,38.98,38.98,38.93,38.94,42100.0,31.4767,31.4767,31.4363,31.4444,42100.0
2012-09-05 09:40:00,38.93,38.93,38.83,38.84,30400.0,31.4363,31.4363,31.3556,31.3637,30400.0
2012-09-05 09:45:00,38.83,38.89,38.82,38.87,33000.0,31.3556,31.404,31.3475,31.3879,33000.0
2012-09-05 09:50:00,38.88,38.89,38.87,38.88,45300.0,31.396,31.404,31.3879,31.396,45300.0
2012-09-05 09:55:00,38.89,38.91,38.87,38.88,34600.0,31.404,31.4202,31.3879,31.396,34600.0
2012-09-05 10:00:00,38.88,38.94,38.87,38.93,55600.0,31.396,31.4444,31.3879,31.4363,55600.0
2012-09-05 10:05:00,38.93,38.95,38.91,38.92,37400.0,31.4363,31.4525,31.4202,31.4283,37400.0
2012-09-05 10:10:00,38.93,39.0,38.92,38.95,123500.0,31.4363,31.4929,31.4283,31.4525,123500.0
2012-09-05 10:15:00,38.97,38.99,38.96,38.98,24700.0,31.4686,31.4848,31.4606,31.4767,24700.0
2012-09-05 10:20:00,38.98,39.01,38.97,38.98,52400.0,31.4767,31.5009,31.4686,31.4767,52400.0
2012-09-05 10:25:00,38.98,39.05,38.98,39.05,131600.0,31.4767,31.5332,31.4767,31.5332,131600.0
2012-09-05 10:30:00,39.05,39.08,39.02,39.02,67600.0,31.5332,31.5575,31.509,31.509,67600.0
2012-09-05 10:35:00,39.02,39.02,38.99,39.01,57900.0,31.509,31.509,31.4848,31.5009,57900.0
2012-09-05 10:40:00,39.01,39.02,38.98,38.99,69700.0,31.5009,31.509,31.4767,31.4848,69700.0
2012-09-05 10:45:00,38.99,39.0,38.96,38.96,20300.0,31.4848,31.4929,31.4606,31.4606,20300.0
2012-09-05 10:50:00,38.97,38.97,38.93,38.94,25100.0,31.4686,31.4686,31.4363,31.4444,25100.0
2012-09-05 10:55:00,38.94,38.96,38.91,38.91,27500.0,31.4444,31.4606,31.4202,31.4202,27500.0
2012-09-05 11:00:00,38.91,38.92,38.89,38.92,49400.0,31.4202,31.4283,31.404,31.4283,49400.0
2012-09-05 11:05:00,38.92,38.93,38.91,38.92,12400.0,31.4283,31.4363,31.4202,31.4283,12400.0
2012-09-05 11:10:00,38.91,38.94,38.91,38.93,36500.0,31.4202,31.4444,31.4202,31.4363,36500.0
2012-09-05 11:15:00,38.94,38.95,38.92,38.95,21600.0,31.4444,31.4525,31.4283,31.4525,21600.0
2012-09-05 11:20:00,38.95,38.96,38.94,38.94,12600.0,31.4525,31.4606,31.4444,31.4444,12600.0
2012-09-05 11:25:00,38.94,39.01,38.94,39.0,28600.0,31.4444,31.5009,31.4444,31.4929,28600.0
2012-09-05 11:30:00,39.01,39.03,39.0,39.01,25500.0,31.5009,31.5171,31.4929,31.5009,25500.0
2012-09-05 11:35:00,39.0,39.04,39.0,39.01,16600.0,31.4929,31.5252,31.4929,31.5009,16600.0
2012-09-05 11:40:00,39.01,39.03,39.0,39.01,42800.0,31.5009,31.5171,31.4929,31.5009,42800.0
2012-09-05 11:45:00,39.02,39.02,38.99,39.01,11400.0,31.509,31.509,31.4848,31.5009,11400.0
2012-09-05 11:50:00,39.01,39.01,38.98,38.99,12900.0,31.5009,31.5009,31.4767,31.4848,12900.0
2012-09-05 11:55:00,39.0,39.0,38.97,38.98,22800.0,31.4929,31.4929,31.4686,31.4767,22800.0
2012-09-05 12:00:00,38.98,38.99,38.97,38.99,10600.0,31.4767,31.4848,31.4686,31.4848,10600.0
2012-09-05 12:05:00,38.98,39.01,38.98,39.01,10200.0,31.4767,31.5009,31.4767,31.5009,10200.0
2012-09-05 12:10:00,39.01,39.01,39.0,39.0,13700.0,31.5009,31.5009,31.4929,31.4929,13700.0
2012-09-05 12:15:00,39.0,39.0,38.98,38.99,9400.0,31.4929,31.4929,31.4767,31.4848,9400.0
2012-09-05 12:20:00,38.99,38.99,38.98,38.98,2800.0,31.4848,31.4848,31.4767,31.4767,2800.0
2012-09-05 12:25:00,38.99,39.01,38.98,39.0,5200.0,31.4848,31.5009,31.4767,31.4929,5200.0
2012-09-05 12:30:00,39.0,39.01,38.99,38.99,4300.0,31.4929,31.5009,31.4848,31.4848,4300.0
2012-09-05 12:35:00,38.99,38.99,38.98,38.99,3700.0,31.4848,31.4848,31.4767,31.4848,3700.0
2012-09-05 12:40:00,38.99,39.0,38.98,38.98,8000.0,31.4848,31.4929,31.4767,31.4767,8000.0
2012-09-05 12:45:00,38.99,38.99,38.98,38.99,14300.0,31.4848,31.4848,31.4767,31.4848,14300.0
2012-09-05 12:50:00,38.99,39.0,38.98,39.0,7400.0,31.4848,31.4929,31.4767,31.4929,7400.0
2012-09-05 12:55:00,38.99,39.01,38.98,38.99,9600.0,31.4848,31.5009,31.4767,31.4848,9600.0
2012-09-05 13:00:00,38.98,38.99,38.98,38.98,3200.0,31.4767,31.4848,31.4767,31.4767,3200.0
2012-09-05 13:05:00,38.98,38.98,38.95,38.95,7600.0,31.4767,31.4767,31.4525,31.4525,7600.0
2012-09-05 13:10:00,38.95,38.96,38.94,38.95,9900.0,31.4525,31.4606,31.4444,31.4525,9900.0
2012-09-05 13:15:00,38.95,38.96,38.95,38.95,4700.0,31.4525,31.4606,31.4525,31.4525,4700.0
2012-09-05 13:20:00,38.96,38.96,38.93,38.94,12500.0,31.4606,31.4606,31.4363,31.4444,12500.0
2012-09-05 13:25:00,38.94,38.95,38.94,38.94,6100.0,31.4444,31.4525,31.4444,31.4444,6100.0
2012-09-05 13:30:00,38.93,38.94,38.88,38.89,15300.0,31.4363,31.4444,31.396,31.404,15300.0
2012-09-05 13:35:00,38.89,38.9,38.88,38.88,41200.0,31.404,31.4121,31.396,31.396,41200.0
2012-09-05 13:40:00,38.88,38.88,38.87,38.88,29800.0,31.396,31.396,31.3879,31.396,29800.0
2012-09-05 13:45:00,38.87,38.87,38.83,38.85,139100.0,31.3879,31.3879,31.3556,31.3717,139100.0
2012-09-05 13:50:00,38.84,38.85,38.84,38.84,40000.0,31.3637,31.3717,31.3637,31.3637,40000.0
2012-09-05 13:55:00,38.84,38.86,38.83,38.86,9200.0,31.3637,31.3798,31.3556,31.3798,9200.0
2012-09-05 14:00:00,38.85,38.88,38.85,38.88,13900.0,31.3717,31.396,31.3717,31.396,13900.0
2012-09-05 14:05:00,38.88,38.88,38.87,38.87,5700.0,31.396,31.396,31.3879,31.3879,5700.0
2012-09-05 14:10:00,38.88,38.88,38.85,38.86,17700.0,31.396,31.396,31.3717,31.3798,17700.0
2012-09-05 14:15:00,38.85,38.88,38.85,38.87,19500.0,31.3717,31.396,31.3717,31.3879,19500.0
2012-09-05 14:20:00,38.87,38.9,38.87,38.9,22800.0,31.3879,31.4121,31.3879,31.4121,22800.0
2012-09-05 14:25:00,38.9,38.9,38.88,38.89,4200.0,31.4121,31.4121,31.396,31.404,4200.0
2012-09-05 14:30:00,38.89,38.92,38.89,38.92,65100.0,31.404,31.4283,31.404,31.4283,65100.0
2012-09-05 14:35:00,38.92,38.94,38.91,38.93,18900.0,31.4283,31.4444,31.4202,31.4363,18900.0
2012-09-05 14:40:00,38.92,38.94,38.92,38.93,1400.0,31.4283,31.4444,31.4283,31.4363,1400.0
2012-09-05 14:45:00,38.94,38.94,38.92,38.92,4200.0,31.4444,31.4444,31.4283,31.4283,4200.0
2012-09-05 14:50:00,38.92,38.92,38.91,38.92,4200.0,31.4283,31.4283,31.4202,31.4283,4200.0
2012-09-05 14:55:00,38.93,38.93,38.91,38.92,5600.0,31.4363,31.4363,31.4202,31.4283,5600.0
2012-09-05 15:00:00,38.92,38.93,38.91,38.91,15500.0,31.4283,31.4363,31.4202,31.4202,15500.0
2012-09-05 15:05:00,38.91,38.91,38.88,38.9,13400.0,31.4202,31.4202,31.396,31.4121,13400.0
2012-09-05 15:10:00,38.9,38.9,38.88,38.89,4300.0,31.4121,31.4121,31.396,31.404,4300.0
2012-09-05 15:15:00,38.9,38.91,38.89,38.9,11500.0,31.4121,31.4202,31.404,31.4121,11500.0
2012-09-05 15:20:00,38.91,38.92,38.9,38.91,12000.0,31.4202,31.4283,31.4121,31.4202,12000.0
2012-09-05 15:25:00,38.92,38.94,38.92,38.94,9800.0,31.4283,31.4444,31.4283,31.4444,9800.0
2012-09-05 15:30:00,38.93,38.95,38.92,38.95,20700.0,31.4363,31.4525,31.4283,31.4525,20700.0
2012-09-05 15:35:00,38.94,38.95,38.91,38.92,22600.0,31.4444,31.4525,31.4202,31.4283,22600.0
2012-09-05 15:40:00,38.92,38.94,38.91,38.92,26200.0,31.4283,31.4444,31.4202,31.4283,26200.0
2012-09-05 15:45:00,38.91,38.92,38.88,38.9,119000.0,31.4202,31.4283,31.396,31.4121,119000.0
2012-09-05 15:50:00,38.9,38.91,38.89,38.91,44200.0,31.4121,31.4202,31.404,31.4202,44200.0
2012-09-05 15:55:00,38.9,38.93,38.9,38.92,320400.0,31.4121,31.4363,31.4121,31.4283,320400.0
2012-09-06 09:30:00,39.1,39.3,39.1,39.3,84800.0,31.5736,31.7351,31.5736,31.7351,84800.0
2012-09-06 09:35:00,39.29,39.35,39.29,39.35,139900.0,31.7271,31.7755,31.7271,31.7755,139900.0
2012-09-06 09:40:00,39.34,39.36,39.31,39.32,184900.0,31.7674,31.7836,31.7432,31.7513,184900.0
2012-09-06 09:45:00,39.32,39.34,39.3,39.32,96300.0,31.7513,31.7674,31.7351,31.7513,96300.0
2012-09-06 09:50:00,39.32,39.34,39.32,39.33,27700.0,31.7513,31.7674,31.7513,31.7594,27700.0
2012-09-06 09:55:00,39.34,39.37,39.34,39.37,38900.0,31.7674,31.7917,31.7674,31.7917,38900.0
2012-09-06 10:00:00,39.37,39.45,39.36,39.43,164700.0,31.7917,31.8563,31.7836,31.8401,164700.0
2012-09-06 10:05:00,39.44,39.45,39.43,39.45,66700.0,31.8482,31.8563,31.8401,31.8563,66700.0
2012-09-06 10:10:00,39.45,39.45,39.41,39.42,38000.0,31.8563,31.8563,31.824,31.832,38000.0
2012-09-06 10:15:00,39.42,39.44,39.42,39.43,123000.0,31.832,31.8482,31.832,31.8401,123000.0
2012-09-06 10:20:00,39.43,39.43,39.42,39.43,26700.0,31.8401,31.8401,31.832,31.8401,26700.0
2012-09-06 10:25:00,39.43,39.45,39.42,39.44,52700.0,31.8401,31.8563,31.832,31.8482,52700.0
2012-09-06 10:30:00,39.44,39.46,39.43,39.45,38500.0,31.8482,31.8643,31.8401,31.8563,38500.0
2012-09-06 10:35:00,39.46,39.52,39.46,39.5,78100.0,31.8643,31.9128,31.8643,31.8966,78100.0
2012-09-06 10:40:00,39.5,39.5,39.48,39.48,36200.0,31.8966,31.8966,31.8805,31.8805,36200.0
2012-09-06 10:45:00,39.48,39.5,39.47,39.5,60900.0,31.8805,31.8966,31.8724,31.8966,60900.0
2012-09-06 10:50:00,39.5,39.52,39.48,39.5,18900.0,31.8966,31.9128,31.8805,31.8966,18900.0
2012-09-06 10:55:00,39.5,39.53,39.5,39.52,71200.0,31.8966,31.9209,31.8966,31.9128,71200.0
2012-09-06 11:00:00,39.52,39.54,39.49,39.49,158200.0,31.9128,31.9289,31.8886,31.8886,158200.0
2012-09-06 11:05:00,39.49,39.52,39.49,39.51,42200.0,31.8886,31.9128,31.8886,31.9047,42200.0
2012-09-06 11:10:00,39.52,39.52,39.49,39.5,41300.0,31.9128,31.9128,31.8886,31.8966,41300.0
2012-09-06 11:15:00,39.5,39.51,39.47,39.47,251700.0,31.8966,31.9047,31.8724,31.8724,251700.0
2012-09-06 11:20:00,39.47,39.48,39.47,39.48,19600.0,31.8724,31.8805,31.8724,31.8805,19600.0
2012-09-06 11:25:00,39.48,39.48,39.47,39.48,46700.0,31.8805,31.8805,31.8724,31.8805,46700.0
2012-09-06 11:30:00,39.48,39.52,39.48,39.5,196400.0,31.8805,31.9128,31.8805,31.8966,196400.0
2012-09-06 11:35:00,39.51,39.53,39.5,39.52,152000.0,31.9047,31.9209,31.8966,31.9128,152000.0
2012-09-06 11:40:00,39.52,39.53,39.5,39.5,72800.0,31.9128,31.9209,31.8966,31.8966,72800.0
2012-09-06 11:45:00,39.5,39.51,39.48,39.49,15800.0,31.8966,31.9047,31.8805,31.8886,15800.0
2012-09-06 11:50:00,39.5,39.52,39.5,39.51,12400.0,31.8966,31.9128,31.8966,31.9047,12400.0
2012-09-06 11:55:00,39.51,39.54,39.5,39.52,12500.0,31.9047,31.9289,31.8966,31.9128,12500.0
2012-09-06 12:00:00,39.52,39.55,39.52,39.54,34200.0,31.9128,31.937,31.9128,31.9289,34200.0
2012-09-06 12:05:00,39.54,39.55,39.53,39.54,4400.0,31.9289,31.937,31.9209,31.9289,4400.0
2012-09-06 12:10:00,39.54,39.56,39.54,39.56,7300.0,31.9289,31.9451,31.9289,31.9451,7300.0
2012-09-06 12:15:00,39.56,39.56,39.53,39.53,10700.0,31.9451,31.9451,31.9209,31.9209,10700.0
2012-09-06 12:20:00,39.54,39.54,39.52,39.52,7400.0,31.9289,31.9289,31.9128,31.9128,7400.0
2012-09-06 12:25:00,39.51,39.53,39.51,39.51,24300.0,31.9047,31.9209,31.9047,31.9047,24300.0
2012-09-06 12:30:00,39.52,39.52,39.51,39.52,12900.0,31.9128,31.9128,31.9047,31.9128,12900.0
2012-09-06 12:35:00,39.52,39.54,39.52,39.53,7600.0,31.9128,31.9289,31.9128,31.9209,7600.0
2012-09-06 12:40:00,39.52,39.52,39.51,39.52,3300.0,31.9128,31.9128,31.9047,31.9128,3300.0
2012-09-06 12:45:00,39.52,39.53,39.51,39.51,6300.0,31.9128,31.9209,31.9047,31.9047,6300.0
2012-09-06 12:50:00,39.52,39.54,39.51,39.54,9800.0,31.9128,31.9289,31.9047,31.9289,9800.0
2012-09-06 12:55:00,39.54,39.54,39.52,39.52,23200.0,31.9289,31.9289,31.9128,31.9128,23200.0
2012-09-06 13:00:00,39.51,39.52,39.51,39.52,3400.0,31.9047,31.9128,31.9047,31.9128,3400.0
2012-09-06 13:05:00,39.52,39.52,39.51,39.51,5000.0,31.9128,31.9128,31.9047,31.9047,5000.0
2012-09-06 13:10:00,39.52,39.53,39.51,39.53,9600.0,31.9128,31.9209,31.9047,31.9209,9600.0
2012-09-06 13:15:00,39.53,39.53,39.51,39.51,6900.0,31.9209,31.9209,31.9047,31.9047,6900.0
2012-09-06 13:20:00,39.51,39.51,39.5,39.51,6600.0,31.9047,31.9047,31.8966,31.9047,6600.0
2012-09-06 13:25:00,39.5,39.51,39.5,39.5,3000.0,31.8966,31.9047,31.8966,31.8966,3000.0
2012-09-06 13:30:00,39.51,39.51,39.49,39.5,55800.0,31.9047,31.9047,31.8886,31.8966,55800.0
2012-09-06 13:35:00,39.49,39.52,39.49,39.52,4900.0,31.8886,31.9128,31.8886,31.9128,4900.0
2012-09-06 13:40:00,39.52,39.52,39.51,39.52,3100.0,31.9128,31.9128,31.9047,31.9128,3100.0
2012-09-06 13:45:00,39.52,39.53,39.52,39.52,8500.0,31.9128,31.9209,31.9128,31.9128,8500.0
2012-09-06 13:50:00,39.52,39.54,39.52,39.53,13400.0,31.9128,31.9289,31.9128,31.9209,13400.0
2012-09-06 13:55:00,39.53,39.53,39.52,39.52,15500.0,31.9209,31.9209,31.9128,31.9128,15500.0
2012-09-06 14:00:00,39.52,39.53,39.51,39.52,7700.0,31.9128,31.9209,31.9047,31.9128,7700.0
2012-09-06 14:05:00,39.52,39.52,39.48,39.48,44800.0,31.9128,31.9128,31.8805,31.8805,44800.0
2012-09-06 14:10:00,39.49,39.5,39.48,39.5,12800.0,31.8886,31.8966,31.8805,31.8966,12800.0
2012-09-06 14:15:00,39.49,39.51,39.49,39.5,6300.0,31.8886,31.9047,31.8886,31.8966,6300.0
2012-09-06 14:20:00,39.51,39.52,39.5,39.51,19700.0,31.9047,31.9128,31.8966,31.9047,19700.0
2012-09-06 14:25:00,39.51,39.52,39.51,39.52,9700.0,31.9047,31.9128,31.9047,31.9128,9700.0
2012-09-06 14:30:00,39.53,39.53,39.51,39.51,13100.0,31.9209,31.9209,31.9047,31.9047,13100.0
2012-09-06 14:35:00,39.51,39.52,39.5,39.52,16600.0,31.9047,31.9128,31.8966,31.9128,16600.0
2012-09-06 14:40:00,39.52,39.53,39.51,39.53,17900.0,31.9128,31.9209,31.9047,31.9209,17900.0
2012-09-06 14:45:00,39.53,39.53,39.52,39.53,10800.0,31.9209,31.9209,31.9128,31.9209,10800.0
2012-09-06 14:50:00,39.54,39.54,39.52,39.54,57600.0,31.9289,31.9289,31.9128,31.9289,57600.0
2012-09-06 14:55:00,39.54,39.54,39.51,39.52,55300.0,31.9289,31.9289,31.9047,31.9128,55300.0
2012-09-06 15:00:00,39.52,39.52,39.5,39.51,25600.0,31.9128,31.9128,31.8966,31.9047,25600.0
2012-09-06 15:05:00,39.51,39.51,39.48,39.49,21000.0,31.9047,31.9047,31.8805,31.8886,21000.0
2012-09-06 15:10:00,39.48,39.5,39.48,39.48,33700.0,31.8805,31.8966,31.8805,31.8805,33700.0
2012-09-06 15:15:00,39.48,39.51,39.47,39.49,83900.0,31.8805,31.9047,31.8724,31.8886,83900.0
2012-09-06 15:20:00,39.49,39.5,39.48,39.5,60400.0,31.8886,31.8966,31.8805,31.8966,60400.0
2012-09-06 15:25:00,39.5,39.51,39.49,39.51,74700.0,31.8966,31.9047,31.8886,31.9047,74700.0
2012-09-06 15:30:00,39.51,39.55,39.51,39.53,102000.0,31.9047,31.937,31.9047,31.9209,102000.0
2012-09-06 15:35:00,39.53,39.55,39.52,39.53,277200.0,31.9209,31.937,31.9128,31.9209,277200.0
2012-09-06 15:40:00,39.53,39.53,39.51,39.51,93100.0,31.9209,31.9209,31.9047,31.9047,93100.0
2012-09-06 15:45:00,39.51,39.53,39.5,39.52,128700.0,31.9047,31.9209,31.8966,31.9128,128700.0
2012-09-06 15:50:00,39.52,39.54,39.5,39.51,113000.0,31.9128,31.9289,31.8966,31.9047,113000.0
2012-09-06 15:55:00,39.52,39.56,39.51,39.54,747300.0,31.9128,31.9451,31.9047,31.9289,747300.0
2012-09-07 09:30:00,39.63,39.65,39.57,39.61,44500.0,32.0016,32.0178,31.9532,31.9855,44500.0
2012-09-07 09:35:00,39.61,39.66,39.57,39.65,48900.0,31.9855,32.0258,31.9532,32.0178,48900.0
2012-09-07 09:40:00,39.64,39.65,39.6,39.6,75700.0,32.0097,32.0178,31.9774,31.9774,75700.0
2012-09-07 09:45:00,39.6,39.62,39.57,39.57,159100.0,31.9774,31.9935,31.9532,31.9532,159100.0
2012-09-07 09:50:00,39.57,39.57,39.54,39.56,31200.0,31.9532,31.9532,31.9289,31.9451,31200.0
2012-09-07 09:55:00,39.55,39.56,39.52,39.56,32700.0,31.937,31.9451,31.9128,31.9451,32700.0
2012-09-07 10:00:00,39.56,39.56,39.48,39.51,161400.0,31.9451,31.9451,31.8805,31.9047,161400.0
2012-09-07 10:05:00,39.51,39.54,39.51,39.52,70200.0,31.9047,31.9289,31.9047,31.9128,70200.0
2012-09-07 10:10:00,39.52,39.53,39.49,39.49,44700.0,31.9128,31.9209,31.8886,31.8886,44700.0
2012-09-07 10:15:00,39.48,39.49,39.46,39.46,132500.0,31.8805,31.8886,31.8643,31.8643,132500.0
2012-09-07 10:20:00,39.47,39.48,39.45,39.47,32200.0,31.8724,31.8805,31.8563,31.8724,32200.0
2012-09-07 10:25:00,39.47,39.49,39.46,39.47,31400.0,31.8724,31.8886,31.8643,31.8724,31400.0
2012-09-07 10:30:00,39.47,39.47,39.42,39.46,155800.0,31.8724,31.8724,31.832,31.8643,155800.0
2012-09-07 10:35:00,39.46,39.48,39.45,39.45,116100.0,31.8643,31.8805,31.8563,31.8563,116100.0
2012-09-07 10:40:00,39.45,39.47,39.45,39.45,29100.0,31.8563,31.8724,31.8563,31.8563,29100.0
2012-09-07 10:45:00,39.45,39.46,39.45,39.46,16600.0,31.8563,31.8643,31.8563,31.8643,16600.0
2012-09-07 10:50:00,39.45,39.49,39.45,39.48,73300.0,31.8563,31.8886,31.8563,31.8805,73300.0
2012-09-07 10:55:00,39.47,39.48,39.45,39.46,31100.0,31.8724,31.8805,31.8563,31.8643,31100.0
2012-09-07 11:00:00,39.46,39.46,39.42,39.45,50000.0,31.8643,31.8643,31.832,31.8563,50000.0
2012-09-07 11:05:00,39.44,39.46,39.43,39.45,37400.0,31.8482,31.8643,31.8401,31.8563,37400.0
2012-09-07 11:10:00,39.45,39.45,39.43,39.45,29000.0,31.8563,31.8563,31.8401,31.8563,29000.0
2012-09-07 11:15:00,39.45,39.46,39.44,39.44,34400.0,31.8563,31.8643,31.8482,31.8482,34400.0
2012-09-07 11:20:00,39.44,39.47,39.43,39.46,45600.0,31.8482,31.8724,31.8401,31.8643,45600.0
2012-09-07 11:25:00,39.47,39.48,39.46,39.47,54100.0,31.8724,31.8805,31.8643,31.8724,54100.0
2012-09-07 11:30:00,39.48,39.49,39.45,39.46,63300.0,31.8805,31.8886,31.8563,31.8643,63300.0
2012-09-07 11:35:00,39.45,39.47,39.44,39.44,50000.0,31.8563,31.8724,31.8482,31.8482,50000.0
2012-09-07 11:40:00,39.44,39.46,39.44,39.46,16900.0,31.8482,31.8643,31.8482,31.8643,16900.0
2012-09-07 11:45:00,39.46,39.47,39.45,39.45,26000.0,31.8643,31.8724,31.8563,31.8563,26000.0
2012-09-07 11:50:00,39.45,39.46,39.44,39.45,21500.0,31.8563,31.8643,31.8482,31.8563,21500.0
2012-09-07 11:55:00,39.45,39.45,39.44,39.44,33800.0,31.8563,31.8563,31.8482,31.8482,33800.0
2012-09-07 12:00:00,39.44,39.45,39.43,39.44,8300.0,31.8482,31.8563,31.8401,31.8482,8300.0
2012-09-07 12:05:00,39.44,39.45,39.43,39.43,2200.0,31.8482,31.8563,31.8401,31.8401,2200.0
2012-09-07 12:10:00,39.43,39.44,39.42,39.43,34400.0,31.8401,31.8482,31.832,31.8401,34400.0
2012-09-07 12:15:00,39.43,39.45,39.43,39.44,7000.0,31.8401,31.8563,31.8401,31.8482,7000.0
2012-09-07 12:20:00,39.44,39.45,39.43,39.44,6700.0,31.8482,31.8563,31.8401,31.8482,6700.0
2012-09-07 12:25:00,39.44,39.45,39.42,39.42,299700.0,31.8482,31.8563,31.832,31.832,299700.0
2012-09-07 12:30:00,39.42,39.43,39.42,39.43,11800.0,31.832,31.8401,31.832,31.8401,11800.0
2012-09-07 12:35:00,39.43,39.44,39.42,39.42,18600.0,31.8401,31.8482,31.832,31.832,18600.0
2012-09-07 12:40:00,39.42,39.44,39.42,39.44,3200.0,31.832,31.8482,31.832,31.8482,3200.0
2012-09-07 12:45:00,39.44,39.45,39.44,39.45,11000.0,31.8482,31.8563,31.8482,31.8563,11000.0
2012-09-07 12:50:00,39.44,39.45,39.44,39.45,14000.0,31.8482,31.8563,31.8482,31.8563,14000.0
2012-09-07 12:55:00,39.45,39.46,39.45,39.46,1700.0,31.8563,31.8643,31.8563,31.8643,1700.0
2012-09-07 13:00:00,39.46,39.47,39.45,39.47,12500.0,31.8643,31.8724,31.8563,31.8724,12500.0
2012-09-07 13:05:00,39.47,39.48,39.46,39.48,11100.0,31.8724,31.8805,31.8643,31.8805,11100.0
2012-09-07 13:10:00,39.48,39.48,39.46,39.47,13400.0,31.8805,31.8805,31.8643,31.8724,13400.0
2012-09-07 13:15:00,39.46,39.48,39.46,39.48,11600.0,31.8643,31.8805,31.8643,31.8805,11600.0
2012-09-07 13:20:00,39.48,39.49,39.48,39.49,10400.0,31.8805,31.8886,31.8805,31.8886,10400.0
2012-09-07 13:25:00,39.51,39.51,39.49,39.51,6700.0,31.9047,31.9047,31.8886,31.9047,6700.0
2012-09-07 13:30:00,39.51,39.52,39.5,39.51,7300.0,31.9047,31.9128,31.8966,31.9047,7300.0
2012-09-07 13:35:00,39.51,39.51,39.49,39.49,8300.0,31.9047,31.9047,31.8886,31.8886,8300.0
2012-09-07 13:40:00,39.5,39.5,39.48,39.49,14700.0,31.8966,31.8966,31.8805,31.8886,14700.0
2012-09-07 13:45:00,39.5,39.5,39.49,39.49,9100.0,31.8966,31.8966,31.8886,31.8886,9100.0
2012-09-07 13:50:00,39.5,39.5,39.49,39.5,5000.0,31.8966,31.8966,31.8886,31.8966,5000.0
2012-09-07 13:55:00,39.49,39.5,39.49,39.49,12200.0,31.8886,31.8966,31.8886,31.8886,12200.0
2012-09-07 14:00:00,39.5,39.5,39.48,39.5,38400.0,31.8966,31.8966,31.8805,31.8966,38400.0
2012-09-07 14:05:00,39.5,39.51,39.48,39.51,18100.0,31.8966,31.9047,31.8805,31.9047,18100.0
2012-09-07 14:10:00,39.51,39.51,39.49,39.49,14800.0,31.9047,31.9047,31.8886,31.8886,14800.0
2012-09-07 14:15:00,39.5,39.52,39.49,39.52,19800.0,31.8966,31.9128,31.8886,31.9128,19800.0
2012-09-07 14:20:00,39.51,39.52,39.51,39.51,24700.0,31.9047,31.9128,31.9047,31.9047,24700.0
2012-09-07 14:25:00,39.51,39.52,39.51,39.51,64600.0,31.9047,31.9128,31.9047,31.9047,64600.0
2012-09-07 14:30:00,39.52,39.52,39.51,39.52,28400.0,31.9128,31.9128,31.9047,31.9128,28400.0
2012-09-07 14:35:00,39.51,39.52,39.5,39.51,37400.0,31.9047,31.9128,31.8966,31.9047,37400.0
2012-09-07 14:40:00,39.5,39.52,39.5,39.51,32900.0,31.8966,31.9128,31.8966,31.9047,32900.0
2012-09-07 14:45:00,39.51,39.53,39.51,39.53,10900.0,31.9047,31.9209,31.9047,31.9209,10900.0
2012-09-07 14:50:00,39.53,39.53,39.51,39.52,57100.0,31.9209,31.9209,31.9047,31.9128,57100.0
2012-09-07 14:55:00,39.52,39.52,39.5,39.5,32300.0,31.9128,31.9128,31.8966,31.8966,32300.0
2012-09-07 15:00:00,39.49,39.5,39.48,39.49,43400.0,31.8886,31.8966,31.8805,31.8886,43400.0
2012-09-07 15:05:00,39.49,39.49,39.48,39.49,23600.0,31.8886,31.8886,31.8805,31.8886,23600.0
2012-09-07 15:10:00,39.49,39.49,39.47,39.49,54100.0,31.8886,31.8886,31.8724,31.8886,54100.0
2012-09-07 15:15:00,39.49,39.5,39.49,39.49,22100.0,31.8886,31.8966,31.8886,31.8886,22100.0
2012-09-07 15:20:00,39.48,39.49,39.48,39.49,28000.0,31.8805,31.8886,31.8805,31.8886,28000.0
2012-09-07 15:25:00,39.49,39.49,39.47,39.49,54400.0,31.8886,31.8886,31.8724,31.8886,54400.0
2012-09-07 15:30:00,39.49,39.51,39.48,39.48,26900.0,31.8886,31.9047,31.8805,31.8805,26900.0
2012-09-07 15:35:00,39.48,39.5,39.48,39.48,24500.0,31.8805,31.8966,31.8805,31.8805,24500.0
2012-09-07 15:40:00,39.48,39.49,39.47,39.48,20700.0,31.8805,31.8886,31.8724,31.8805,20700.0
2012-09-07 15:45:00,39.48,39.51,39.48,39.51,22800.0,31.8805,31.9047,31.8805,31.9047,22800.0
2012-09-07 15:50:00,39.51,39.52,39.51,39.52,59300.0,31.9047,31.9128,31.9047,31.9128,59300.0
2012-09-07 15:55:00,39.53,39.54,39.51,39.54,338300.0,31.9209,31.9289,31.9047,31.9289,338300.0
2012-09-10 09:30:00,39.54,39.54,39.47,39.51,64500.0,31.9289,31.9289,31.8724,31.9047,64500.0
2012-09-10 09:35:00,39.51,39.52,39.5,39.5,108400.0,31.9047,31.9128,31.8966,31.8966,108400.0
2012-09-10 09:40:00,39.5,39.5,39.45,39.47,103500.0,31.8966,31.8966,31.8563,31.8724,103500.0
2012-09-10 09:45:00,39.47,39.48,39.45,39.46,47300.0,31.8724,31.8805,31.8563,31.8643,47300.0
2012-09-10 09:50:00,39.47,39.49,39.47,39.48,22800.0,31.8724,31.8886,31.8724,31.8805,22800.0
2012-09-10 09:55:00,39.48,39.51,39.48,39.49,28000.0,31.8805,31.9047,31.8805,31.8886,28000.0
2012-09-10 10:00:00,39.49,39.49,39.46,39.48,32600.0,31.8886,31.8886,31.8643,31.8805,32600.0
2012-09-10 10:05:00,39.47,39.5,39.46,39.48,28300.0,31.8724,31.8966,31.8643,31.8805,28300.0
2012-09-10 10:10:00,39.47,39.5,39.46,39.49,46500.0,31.8724,31.8966,31.8643,31.8886,46500.0
2012-09-10 10:15:00,39.5,39.52,39.5,39.5,45700.0,31.8966,31.9128,31.8966,31.8966,45700.0
2012-09-10 10:20:00,39.5,39.54,39.5,39.54,24900.0,31.8966,31.9289,31.8966,31.9289,24900.0
2012-09-10 10:25:00,39.55,39.55,39.53,39.53,11800.0,31.937,31.937,31.9209,31.9209,11800.0
2012-09-10 10:30:00,39.54,39.55,39.52,39.54,29900.0,31.9289,31.937,31.9128,31.9289,29900.0
2012-09-10 10:35:00,39.53,39.55,39.52,39.54,28500.0,31.9209,31.937,31.9128,31.9289,28500.0
2012-09-10 10:40:00,39.54,39.55,39.52,39.55,63100.0,31.9289,31.937,31.9128,31.937,63100.0
2012-09-10 10:45:00,39.55,39.57,39.55,39.55,40400.0,31.937,31.9532,31.937,31.937,40400.0
2012-09-10 10:50:00,39.55,39.56,39.54,39.55,44200.0,31.937,31.9451,31.9289,31.937,44200.0
2012-09-10 10:55:00,39.55,39.57,39.55,39.55,19700.0,31.937,31.9532,31.937,31.937,19700.0
2012-09-10 11:00:00,39.55,39.55,39.52,39.54,16000.0,31.937,31.937,31.9128,31.9289,16000.0
2012-09-10 11:05:00,39.54,39.55,39.52,39.55,26200.0,31.9289,31.937,31.9128,31.937,26200.0
2012-09-10 11:10:00,39.55,39.56,39.53,39.56,24200.0,31.937,31.9451,31.9209,31.9451,24200.0
2012-09-10 11:15:00,39.57,39.57,39.56,39.57,14700.0,31.9532,31.9532,31.9451,31.9532,14700.0
2012-09-10 11:20:00,39.57,39.57,39.54,39.55,21500.0,31.9532,31.9532,31.9289,31.937,21500.0
2012-09-10 11:25:00,39.54,39.56,39.53,39.54,23200.0,31.9289,31.9451,31.9209,31.9289,23200.0
2012-09-10 11:30:00,39.54,39.55,39.53,39.54,13900.0,31.9289,31.937,31.9209,31.9289,13900.0
2012-09-10 11:35:00,39.54,39.54,39.51,39.52,11400.0,31.9289,31.9289,31.9047,31.9128,11400.0
2012-09-10 11:40:00,39.52,39.53,39.51,39.51,8000.0,31.9128,31.9209,31.9047,31.9047,8000.0
2012-09-10 11:45:00,39.51,39.51,39.49,39.51,13500.0,31.9047,31.9047,31.8886,31.9047,13500.0
2012-09-10 11:50:00,39.5,39.51,39.49,39.5,15700.0,31.8966,31.9047,31.8886,31.8966,15700.0
2012-09-10 11:55:00,39.51,39.51,39.49,39.5,11000.0,31.9047,31.9047,31.8886,31.8966,11000.0
2012-09-10 12:00:00,39.5,39.5,39.49,39.49,54500.0,31.8966,31.8966,31.8886,31.8886,54500.0
2012-09-10 12:05:00,39.48,39.5,39.48,39.48,9400.0,31.8805,31.8966,31.8805,31.8805,9400.0
2012-09-10 12:10:00,39.48,39.48,39.47,39.48,13100.0,31.8805,31.8805,31.8724,31.8805,13100.0
2012-09-10 12:15:00,39.49,39.49,39.48,39.49,4000.0,31.8886,31.8886,31.8805,31.8886,4000.0
2012-09-10 12:20:00,39.49,39.49,39.47,39.48,6700.0,31.8886,31.8886,31.8724,31.8805,6700.0
2012-09-10 12:25:00,39.48,39.49,39.47,39.47,16700.0,31.8805,31.8886,31.8724,31.8724,16700.0
2012-09-10 12:30:00,39.48,39.48,39.46,39.47,11600.0,31.8805,31.8805,31.8643,31.8724,11600.0
2012-09-10 12:35:00,39.46,39.48,39.46,39.48,3300.0,31.8643,31.8805,31.8643,31.8805,3300.0
2012-09-10 12:40:00,39.47,39.48,39.47,39.48,2800.0,31.8724,31.8805,31.8724,31.8805,2800.0
2012-09-10 12:45:00,39.47,39.47,39.46,39.46,9300.0,31.8724,31.8724,31.8643,31.8643,9300.0
2012-09-10 12:50:00,39.46,39.47,39.45,39.47,20700.0,31.8643,31.8724,31.8563,31.8724,20700.0
2012-09-10 12:55:00,39.48,39.48,39.46,39.47,27600.0,31.8805,31.8805,31.8643,31.8724,27600.0
2012-09-10 13:00:00,39.48,39.48,39.47,39.48,5400.0,31.8805,31.8805,31.8724,31.8805,5400.0
2012-09-10 13:05:00,39.48,39.49,39.47,39.48,7600.0,31.8805,31.8886,31.8724,31.8805,7600.0
2012-09-10 13:10:00,39.49,39.5,39.48,39.5,10800.0,31.8886,31.8966,31.8805,31.8966,10800.0
2012-09-10 13:15:00,39.5,39.5,39.49,39.49,2800.0,31.8966,31.8966,31.8886,31.8886,2800.0
2012-09-10 13:20:00,39.49,39.49,39.48,39.49,5000.0,31.8886,31.8886,31.8805,31.8886,5000.0
2012-09-10 13:25:00,39.49,39.51,39.49,39.51,14100.0,31.8886,31.9047,31.8886,31.9047,14100.0
2012-09-10 13:30:00,39.5,39.5,39.5,39.5,200.0,31.8966,31.8966,31.8966,31.8966,200.0
2012-09-10 13:35:00,39.51,39.51,39.49,39.5,4800.0,31.9047,31.9047,31.8886,31.8966,4800.0
2012-09-10 13:40:00,39.5,39.5,39.48,39.49,16800.0,31.8966,31.8966,31.8805,31.8886,16800.0
2012-09-10 13:45:00,39.5,39.5,39.49,39.5,1900.0,31.8966,31.8966,31.8886,31.8966,1900.0
2012-09-10 13:50:00,39.5,39.51,39.5,39.51,51000.0,31.8966,31.9047,31.8966,31.9047,51000.0
2012-09-10 13:55:00,39.51,39.51,39.49,39.49,15000.0,31.9047,31.9047,31.8886,31.8886,15000.0
2012-09-10 14:00:00,39.49,39.51,39.49,39.51,25300.0,31.8886,31.9047,31.8886,31.9047,25300.0
2012-09-10 14:05:00,39.51,39.51,39.49,39.49,30100.0,31.9047,31.9047,31.8886,31.8886,30100.0
2012-09-10 14:10:00,39.49,39.49,39.48,39.49,4800.0,31.8886,31.8886,31.8805,31.8886,4800.0
2012-09-10 14:15:00,39.49,39.5,39.49,39.5,11100.0,31.8886,31.8966,31.8886,31.8966,11100.0
2012-09-10 14:20:00,39.5,39.52,39.5,39.52,45500.0,31.8966,31.9128,31.8966,31.9128,45500.0
2012-09-10 14:25:00,39.52,39.52,39.5,39.51,39800.0,31.9128,31.9128,31.8966,31.9047,39800.0
2012-09-10 14:30:00,39.51,39.52,39.5,39.52,68600.0,31.9047,31.9128,31.8966,31.9128,68600.0
2012-09-10 14:35:00,39.53,39.53,39.5,39.5,65100.0,31.9209,31.9209,31.8966,31.8966,65100.0
2012-09-10 14:40:00,39.5,39.5,39.49,39.5,21200.0,31.8966,31.8966,31.8886,31.8966,21200.0
2012-09-10 14:45:00,39.5,39.52,39.5,39.51,8900.0,31.8966,31.9128,31.8966,31.9047,8900.0
2012-09-10 14:50:00,39.51,39.52,39.49,39.5,15900.0,31.9047,31.9128,31.8886,31.8966,15900.0
2012-09-10 14:55:00,39.5,39.51,39.49,39.49,12600.0,31.8966,31.9047,31.8886,31.8886,12600.0
2012-09-10 15:00:00,39.5,39.51,39.48,39.48,15400.0,31.8966,31.9047,31.8805,31.8805,15400.0
2012-09-10 15:05:00,39.49,39.49,39.47,39.47,13500.0,31.8886,31.8886,31.8724,31.8724,13500.0
2012-09-10 15:10:00,39.48,39.48,39.46,39.47,12100.0,31.8805,31.8805,31.8643,31.8724,12100.0
2012-09-10 15:15:00,39.46,39.48,39.46,39.46,10200.0,31.8643,31.8805,31.8643,31.8643,10200.0
2012-09-10 15:20:00,39.46,39.49,39.45,39.49,36700.0,31.8643,31.8886,31.8563,31.8886,36700.0
2012-09-10 15:25:00,39.48,39.5,39.48,39.48,117500.0,31.8805,31.8966,31.8805,31.8805,117500.0
2012-09-10 15:30:00,39.48,39.49,39.46,39.47,74400.0,31.8805,31.8886,31.8643,31.8724,74400.0
2012-09-10 15:35:00,39.46,39.47,39.45,39.45,42800.0,31.8643,31.8724,31.8563,31.8563,42800.0
2012-09-10 15:40:00,39.46,39.46,39.42,39.44,69100.0,31.8643,31.8643,31.832,31.8482,69100.0
2012-09-10 15:45:00,39.43,39.43,39.41,39.41,74900.0,31.8401,31.8401,31.824,31.824,74900.0
2012-09-10 15:50:00,39.41,39.43,39.41,39.42,97200.0,31.824,31.8401,31.824,31.832,97200.0
2012-09-10 15:55:00,39.42,39.42,39.39,39.4,340900.0,31.832,31.832,31.8078,31.8159,340900.0
2012-09-11 09:30:00,39.4,39.47,39.4,39.46,60700.0,31.8159,31.8724,31.8159,31.8643,60700.0
2012-09-11 09:35:00,39.47,39.49,39.46,39.46,18100.0,31.8724,31.8886,31.8643,31.8643,18100.0
2012-09-11 09:40:00,39.46,39.48,39.42,39.42,36700.0,31.8643,31.8805,31.832,31.832,36700.0
2012-09-11 09:45:00,39.42,39.44,39.41,39.43,69400.0,31.832,31.8482,31.824,31.8401,69400.0
2012-09-11 09:50:00,39.43,39.46,39.43,39.44,52600.0,31.8401,31.8643,31.8401,31.8482,52600.0
2012-09-11 09:55:00,39.45,39.46,39.43,39.44,14200.0,31.8563,31.8643,31.8401,31.8482,14200.0
2012-09-11 10:00:00,39.44,39.45,39.42,39.43,42900.0,31.8482,31.8563,31.832,31.8401,42900.0
2012-09-11 10:05:00,39.43,39.44,39.42,39.42,21300.0,31.8401,31.8482,31.832,31.832,21300.0
2012-09-11 10:10:00,39.42,39.44,39.41,39.44,72500.0,31.832,31.8482,31.824,31.8482,72500.0
2012-09-11 10:15:00,39.45,39.45,39.42,39.43,57500.0,31.8563,31.8563,31.832,31.8401,57500.0
2012-09-11 10:20:00,39.44,39.46,39.43,39.45,60700.0,31.8482,31.8643,31.8401,31.8563,60700.0
2012-09-11 10:25:00,39.45,39.46,39.44,39.45,10700.0,31.8563,31.8643,31.8482,31.8563,10700.0
2012-09-11 10:30:00,39.45,39.45,39.43,39.44,35200.0,31.8563,31.8563,31.8401,31.8482,35200.0
2012-09-11 10:35:00,39.44,39.45,39.44,39.44,45300.0,31.8482,31.8563,31.8482,31.8482,45300.0
2012-09-11 10:40:00,39.44,39.46,39.44,39.45,330900.0,31.8482,31.8643,31.8482,31.8563,330900.0
2012-09-11 10:45:00,39.45,39.46,39.45,39.46,127600.0,31.8563,31.8643,31.8563,31.8643,127600.0
2012-09-11 10:50:00,39.46,39.48,39.45,39.47,145200.0,31.8643,31.8805,31.8563,31.8724,145200.0
2012-09-11 10:55:00,39.48,39.48,39.45,39.46,44100.0,31.8805,31.8805,31.8563,31.8643,44100.0
2012-09-11 11:00:00,39.46,39.48,39.46,39.46,24000.0,31.8643,31.8805,31.8643,31.8643,24000.0
2012-09-11 11:05:00,39.47,39.48,39.46,39.48,6300.0,31.8724,31.8805,31.8643,31.8805,6300.0
2012-09-11 11:10:00,39.48,39.49,39.47,39.48,13300.0,31.8805,31.8886,31.8724,31.8805,13300.0
2012-09-11 11:15:00,39.48,39.49,39.47,39.48,28000.0,31.8805,31.8886,31.8724,31.8805,28000.0
2012-09-11 11:20:00,39.5,39.5,39.48,39.49,20000.0,31.8966,31.8966,31.8805,31.8886,20000.0
2012-09-11 11:25:00,39.5,39.52,39.49,39.52,6600.0,31.8966,31.9128,31.8886,31.9128,6600.0
2012-09-11 11:30:00,39.52,39.52,39.49,39.5,18200.0,31.9128,31.9128,31.8886,31.8966,18200.0
2012-09-11 11:35:00,39.49,39.52,39.49,39.52,11000.0,31.8886,31.9128,31.8886,31.9128,11000.0
2012-09-11 11:40:00,39.52,39.52,39.49,39.49,18200.0,31.9128,31.9128,31.8886,31.8886,18200.0
2012-09-11 11:45:00,39.5,39.5,39.49,39.5,3900.0,31.8966,31.8966,31.8886,31.8966,3900.0
2012-09-11 11:50:00,39.5,39.5,39.48,39.49,10800.0,31.8966,31.8966,31.8805,31.8886,10800.0
2012-09-11 11:55:00,39.48,39.49,39.48,39.49,13200.0,31.8805,31.8886,31.8805,31.8886,13200.0
2012-09-11 12:00:00,39.49,39.49,39.48,39.49,2400.0,31.8886,31.8886,31.8805,31.8886,2400.0
2012-09-11 12:05:00,39.49,39.49,39.47,39.48,9100.0,31.8886,31.8886,31.8724,31.8805,9100.0
2012-09-11 12:10:00,39.48,39.49,39.46,39.48,31800.0,31.8805,31.8886,31.8643,31.8805,31800.0
2012-09-11 12:15:00,39.48,39.49,39.48,39.48,4400.0,31.8805,31.8886,31.8805,31.8805,4400.0
2012-09-11 12:20:00,39.48,39.49,39.47,39.48,12900.0,31.8805,31.8886,31.8724,31.8805,12900.0
2012-09-11 12:25:00,39.48,39.51,39.48,39.51,7300.0,31.8805,31.9047,31.8805,31.9047,7300.0
2012-09-11 12:30:00,39.51,39.51,39.5,39.51,1600.0,31.9047,31.9047,31.8966,31.9047,1600.0
2012-09-11 12:35:00,39.51,39.51,39.49,39.5,5200.0,31.9047,31.9047,31.8886,31.8966,5200.0
2012-09-11 12:40:00,39.5,39.5,39.48,39.48,28200.0,31.8966,31.8966,31.8805,31.8805,28200.0
2012-09-11 12:45:00,39.48,39.49,39.47,39.49,6200.0,31.8805,31.8886,31.8724,31.8886,6200.0
2012-09-11 12:50:00,39.48,39.49,39.46,39.46,6100.0,31.8805,31.8886,31.8643,31.8643,6100.0
2012-09-11 12:55:00,39.46,39.49,39.46,39.49,6400.0,31.8643,31.8886,31.8643,31.8886,6400.0
2012-09-11 13:00:00,39.49,39.51,39.49,39.5,13600.0,31.8886,31.9047,31.8886,31.8966,13600.0
2012-09-11 13:05:00,39.5,39.51,39.49,39.49,17100.0,31.8966,31.9047,31.8886,31.8886,17100.0
2012-09-11 13:10:00,39.49,39.49,39.46,39.48,16100.0,31.8886,31.8886,31.8643,31.8805,16100.0
2012-09-11 13:15:00,39.47,39.49,39.47,39.49,3100.0,31.8724,31.8886,31.8724,31.8886,3100.0
2012-09-11 13:20:00,39.5,39.5,39.48,39.49,7800.0,31.8966,31.8966,31.8805,31.8886,7800.0
2012-09-11 13:25:00,39.49,39.49,39.47,39.48,8100.0,31.8886,31.8886,31.8724,31.8805,8100.0
2012-09-11 13:30:00,39.49,39.49,39.48,39.48,4300.0,31.8886,31.8886,31.8805,31.8805,4300.0
2012-09-11 13:35:00,39.48,39.48,39.47,39.47,4900.0,31.8805,31.8805,31.8724,31.8724,4900.0
2012-09-11 13:40:00,39.48,39.49,39.47,39.49,15000.0,31.8805,31.8886,31.8724,31.8886,15000.0
2012-09-11 13:45:00,39.5,39.51,39.49,39.51,10200.0,31.8966,31.9047,31.8886,31.9047,10200.0
2012-09-11 13:50:00,39.51,39.51,39.48,39.49,8000.0,31.9047,31.9047,31.8805,31.8886,8000.0
2012-09-11 13:55:00,39.49,39.49,39.47,39.48,4800.0,31.8886,31.8886,31.8724,31.8805,4800.0
2012-09-11 14:00:00,39.48,39.48,39.46,39.47,11800.0,31.8805,31.8805,31.8643,31.8724,11800.0
2012-09-11 14:05:00,39.47,39.48,39.47,39.48,4400.0,31.8724,31.8805,31.8724,31.8805,4400.0
2012-09-11 14:10:00,39.48,39.48,39.44,39.46,38600.0,31.8805,31.8805,31.8482,31.8643,38600.0
2012-09-11 14:15:00,39.46,39.48,39.46,39.48,5300.0,31.8643,31.8805,31.8643,31.8805,5300.0
2012-09-11 14:20:00,39.47,39.49,39.47,39.48,14900.0,31.8724,31.8886,31.8724,31.8805,14900.0
2012-09-11 14:25:00,39.48,39.49,39.48,39.49,3500.0,31.8805,31.8886,31.8805,31.8886,3500.0
2012-09-11 14:30:00,39.48,39.49,39.47,39.48,6200.0,31.8805,31.8886,31.8724,31.8805,6200.0
2012-09-11 14:35:00,39.48,39.48,39.47,39.48,2800.0,31.8805,31.8805,31.8724,31.8805,2800.0
2012-09-11 14:40:00,39.48,39.48,39.47,39.48,1800.0,31.8805,31.8805,31.8724,31.8805,1800.0
2012-09-11 14:45:00,39.47,39.48,39.42,39.42,12000.0,31.8724,31.8805,31.832,31.832,12000.0
2012-09-11 14:50:00,39.42,39.45,39.42,39.44,7200.0,31.832,31.8563,31.832,31.8482,7200.0
2012-09-11 14:55:00,39.43,39.45,39.43,39.43,7200.0,31.8401,31.8563,31.8401,31.8401,7200.0
2012-09-11 15:00:00,39.44,39.44,39.41,39.42,9100.0,31.8482,31.8482,31.824,31.832,9100.0
2012-09-11 15:05:00,39.42,39.44,39.4,39.41,23500.0,31.832,31.8482,31.8159,31.824,23500.0
2012-09-11 15:10:00,39.41,39.42,39.41,39.41,3800.0,31.824,31.832,31.824,31.824,3800.0
2012-09-11 15:15:00,39.41,39.41,39.4,39.4,7200.0,31.824,31.824,31.8159,31.8159,7200.0
2012-09-11 15:20:00,39.4,39.4,39.37,39.38,23200.0,31.8159,31.8159,31.7917,31.7997,23200.0
2012-09-11 15:25:00,39.38,39.41,39.38,39.41,88200.0,31.7997,31.824,31.7997,31.824,88200.0
2012-09-11 15:30:00,39.4,39.42,39.39,39.41,35100.0,31.8159,31.832,31.8078,31.824,35100.0
2012-09-11 15:35:00,39.41,39.41,39.39,39.39,4800.0,31.824,31.824,31.8078,31.8078,4800.0
2012-09-11 15:40:00,39.4,39.4,39.38,39.39,17100.0,31.8159,31.8159,31.7997,31.8078,17100.0
2012-09-11 15:45:00,39.38,39.42,39.37,39.41,32700.0,31.7997,31.832,31.7917,31.824,32700.0
2012-09-11 15:50:00,39.41,39.42,39.4,39.41,53500.0,31.824,31.832,31.8159,31.824,53500.0
2012-09-11 15:55:00,39.42,39.42,39.38,39.38,181100.0,31.832,31.832,31.7997,31.7997,181100.0
2012-09-12 09:30:00,39.42,39.5,39.39,39.47,20100.0,31.832,31.8966,31.8078,31.8724,20100.0
2012-09-12 09:35:00,39.47,39.51,39.47,39.49,30800.0,31.8724,31.9047,31.8724,31.8886,30800.0
2012-09-12 09:40:00,39.48,39.5,39.46,39.5,142300.0,31.8805,31.8966,31.8643,31.8966,142300.0
2012-09-12 09:45:00,39.5,39.5,39.45,39.47,18700.0,31.8966,31.8966,31.8563,31.8724,18700.0
2012-09-12 09:50:00,39.47,39.48,39.46,39.46,14800.0,31.8724,31.8805,31.8643,31.8643,14800.0
2012-09-12 09:55:00,39.45,39.46,39.44,39.46,29800.0,31.8563,31.8643,31.8482,31.8643,29800.0
2012-09-12 10:00:00,39.46,39.47,39.44,39.46,138400.0,31.8643,31.8724,31.8482,31.8643,138400.0
2012-09-12 10:05:00,39.46,39.5,39.46,39.5,46200.0,31.8643,31.8966,31.8643,31.8966,46200.0
2012-09-12 10:10:00,39.49,39.5,39.48,39.5,26200.0,31.8886,31.8966,31.8805,31.8966,26200.0
2012-09-12 10:15:00,39.5,39.5,39.48,39.49,38800.0,31.8966,31.8966,31.8805,31.8886,38800.0
2012-09-12 10:20:00,39.49,39.49,39.48,39.48,32500.0,31.8886,31.8886,31.8805,31.8805,32500.0
2012-09-12 10:25:00,39.48,39.49,39.47,39.47,42200.0,31.8805,31.8886,31.8724,31.8724,42200.0
2012-09-12 10:30:00,39.47,39.48,39.44,39.46,57500.0,31.8724,31.8805,31.8482,31.8643,57500.0
2012-09-12 10:35:00,39.46,39.47,39.43,39.43,57100.0,31.8643,31.8724,31.8401,31.8401,57100.0
2012-09-12 10:40:00,39.44,39.44,39.41,39.43,48900.0,31.8482,31.8482,31.824,31.8401,48900.0
2012-09-12 10:45:00,39.43,39.43,39.41,39.42,26100.0,31.8401,31.8401,31.824,31.832,26100.0
2012-09-12 10:50:00,39.42,39.44,39.41,39.44,9800.0,31.832,31.8482,31.824,31.8482,9800.0
2012-09-12 10:55:00,39.43,39.45,39.42,39.44,21100.0,31.8401,31.8563,31.832,31.8482,21100.0
2012-09-12 11:00:00,39.45,39.45,39.43,39.44,7600.0,31.8563,31.8563,31.8401,31.8482,7600.0
2012-09-12 11:05:00,39.44,39.45,39.43,39.44,14400.0,31.8482,31.8563,31.8401,31.8482,14400.0
2012-09-12 11:10:00,39.44,39.45,39.44,39.45,8800.0,31.8482,31.8563,31.8482,31.8563,8800.0
2012-09-12 11:15:00,39.44,39.45,39.43,39.45,12700.0,31.8482,31.8563,31.8401,31.8563,12700.0
2012-09-12 11:20:00,39.45,39.48,39.45,39.48,10900.0,31.8563,31.8805,31.8563,31.8805,10900.0
2012-09-12 11:25:00,39.48,39.49,39.47,39.48,10300.0,31.8805,31.8886,31.8724,31.8805,10300.0
2012-09-12 11:30:00,39.48,39.49,39.47,39.47,50200.0,31.8805,31.8886,31.8724,31.8724,50200.0
2012-09-12 11:35:00,39.47,39.48,39.46,39.47,13200.0,31.8724,31.8805,31.8643,31.8724,13200.0
2012-09-12 11:40:00,39.47,39.48,39.46,39.47,34700.0,31.8724,31.8805,31.8643,31.8724,34700.0
2012-09-12 11:45:00,39.47,39.47,39.46,39.47,15200.0,31.8724,31.8724,31.8643,31.8724,15200.0
2012-09-12 11:50:00,39.47,39.47,39.44,39.45,13000.0,31.8724,31.8724,31.8482,31.8563,13000.0
2012-09-12 11:55:00,39.45,39.46,39.44,39.46,8900.0,31.8563,31.8643,31.8482,31.8643,8900.0
2012-09-12 12:00:00,39.46,39.46,39.46,39.46,3700.0,31.8643,31.8643,31.8643,31.8643,3700.0
2012-09-12 12:05:00,39.46,39.46,39.44,39.45,9300.0,31.8643,31.8643,31.8482,31.8563,9300.0
2012-09-12 12:10:00,39.45,39.46,39.44,39.46,14400.0,31.8563,31.8643,31.8482,31.8643,14400.0
2012-09-12 12:15:00,39.45,39.49,39.45,39.49,7800.0,31.8563,31.8886,31.8563,31.8886,7800.0
2012-09-12 12:20:00,39.49,39.5,39.48,39.48,12200.0,31.8886,31.8966,31.8805,31.8805,12200.0
2012-09-12 12:25:00,39.48,39.49,39.48,39.48,3600.0,31.8805,31.8886,31.8805,31.8805,3600.0
2012-09-12 12:30:00,39.48,39.49,39.47,39.48,26300.0,31.8805,31.8886,31.8724,31.8805,26300.0
2012-09-12 12:35:00,39.48,39.49,39.47,39.48,9100.0,31.8805,31.8886,31.8724,31.8805,9100.0
2012-09-12 12:40:00,39.48,39.48,39.46,39.46,3900.0,31.8805,31.8805,31.8643,31.8643,3900.0
2012-09-12 12:45:00,39.46,39.47,39.45,39.47,8700.0,31.8643,31.8724,31.8563,31.8724,8700.0
2012-09-12 12:50:00,39.47,39.48,39.46,39.48,12800.0,31.8724,31.8805,31.8643,31.8805,12800.0
2012-09-12 12:55:00,39.48,39.5,39.48,39.49,46100.0,31.8805,31.8966,31.8805,31.8886,46100.0
2012-09-12 13:00:00,39.49,39.52,39.48,39.5,47500.0,31.8886,31.9128,31.8805,31.8966,47500.0
2012-09-12 13:05:00,39.5,39.54,39.5,39.53,51300.0,31.8966,31.9289,31.8966,31.9209,51300.0
2012-09-12 13:10:00,39.53,39.53,39.51,39.52,35200.0,31.9209,31.9209,31.9047,31.9128,35200.0
2012-09-12 13:15:00,39.53,39.53,39.5,39.5,6100.0,31.9209,31.9209,31.8966,31.8966,6100.0
2012-09-12 13:20:00,39.51,39.53,39.51,39.51,21700.0,31.9047,31.9209,31.9047,31.9047,21700.0
2012-09-12 13:25:00,39.5,39.5,39.48,39.49,63700.0,31.8966,31.8966,31.8805,31.8886,63700.0
2012-09-12 13:30:00,39.48,39.49,39.47,39.48,9700.0,31.8805,31.8886,31.8724,31.8805,9700.0
2012-09-12 13:35:00,39.48,39.48,39.47,39.47,9200.0,31.8805,31.8805,31.8724,31.8724,9200.0
2012-09-12 13:40:00,39.47,39.48,39.47,39.47,4700.0,31.8724,31.8805,31.8724,31.8724,4700.0
2012-09-12 13:45:00,39.47,39.49,39.47,39.48,14600.0,31.8724,31.8886,31.8724,31.8805,14600.0
2012-09-12 13:50:00,39.48,39.48,39.47,39.47,1700.0,31.8805,31.8805,31.8724,31.8724,1700.0
2012-09-12 13:55:00,39.47,39.47,39.46,39.47,5000.0,31.8724,31.8724,31.8643,31.8724,5000.0
2012-09-12 14:00:00,39.47,39.48,39.47,39.47,3200.0,31.8724,31.8805,31.8724,31.8724,3200.0
2012-09-12 14:05:00,39.48,39.48,39.46,39.47,3100.0,31.8805,31.8805,31.8643,31.8724,3100.0
2012-09-12 14:10:00,39.47,39.48,39.46,39.47,3800.0,31.8724,31.8805,31.8643,31.8724,3800.0
2012-09-12 14:15:00,39.47,39.47,39.41,39.42,21000.0,31.8724,31.8724,31.824,31.832,21000.0
2012-09-12 14:20:00,39.41,39.45,39.41,39.44,8300.0,31.824,31.8563,31.824,31.8482,8300.0
2012-09-12 14:25:00,39.45,39.45,39.44,39.44,5600.0,31.8563,31.8563,31.8482,31.8482,5600.0
2012-09-12 14:30:00,39.43,39.44,39.42,39.43,3800.0,31.8401,31.8482,31.832,31.8401,3800.0
2012-09-12 14:35:00,39.44,39.44,39.41,39.41,9100.0,31.8482,31.8482,31.824,31.824,9100.0
2012-09-12 14:40:00,39.41,39.42,39.41,39.41,4700.0,31.824,31.832,31.824,31.824,4700.0
2012-09-12 14:45:00,39.41,39.43,39.39,39.4,15800.0,31.824,31.8401,31.8078,31.8159,15800.0
2012-09-12 14:50:00,39.4,39.43,39.4,39.43,15200.0,31.8159,31.8401,31.8159,31.8401,15200.0
2012-09-12 14:55:00,39.42,39.43,39.42,39.43,19200.0,31.832,31.8401,31.832,31.8401,19200.0
2012-09-12 15:00:00,39.42,39.43,39.38,39.4,19300.0,31.832,31.8401,31.7997,31.8159,19300.0
2012-09-12 15:05:00,39.39,39.41,39.38,39.38,170300.0,31.8078,31.824,31.7997,31.7997,170300.0
2012-09-12 15:10:00,39.38,39.38,39.36,39.38,15400.0,31.7997,31.7997,31.7836,31.7997,15400.0
2012-09-12 15:15:00,39.39,39.4,39.38,39.39,21800.0,31.8078,31.8159,31.7997,31.8078,21800.0
2012-09-12 15:20:00,39.4,39.4,39.39,39.4,18900.0,31.8159,31.8159,31.8078,31.8159,18900.0
2012-09-12 15:25:00,39.4,39.42,39.4,39.41,208500.0,31.8159,31.832,31.8159,31.824,208500.0
2012-09-12 15:30:00,39.41,39.42,39.39,39.4,373200.0,31.824,31.832,31.8078,31.8159,373200.0
2012-09-12 15:35:00,39.4,39.43,39.4,39.42,47300.0,31.8159,31.8401,31.8159,31.832,47300.0
2012-09-12 15:40:00,39.41,39.44,39.41,39.41,152200.0,31.824,31.8482,31.824,31.824,152200.0
2012-09-12 15:45:00,39.42,39.42,39.38,39.39,23700.0,31.832,31.832,31.7997,31.8078,23700.0
2012-09-12 15:50:00,39.38,39.42,39.38,39.4,28100.0,31.7997,31.832,31.7997,31.8159,28100.0
2012-09-12 15:55:00,39.41,39.43,39.4,39.42,165200.0,31.824,31.8401,31.8159,31.832,165200.0
2012-09-13 09:30:00,39.44,39.44,39.38,39.41,97900.0,31.8482,31.8482,31.7997,31.824,97900.0
2012-09-13 09:35:00,39.41,39.41,39.34,39.35,240100.0,31.824,31.824,31.7674,31.7755,240100.0
2012-09-13 09:40:00,39.35,39.36,39.3,39.33,257000.0,31.7755,31.7836,31.7351,31.7594,257000.0
2012-09-13 09:45:00,39.33,39.39,39.33,39.38,62400.0,31.7594,31.8078,31.7594,31.7997,62400.0
2012-09-13 09:50:00,39.38,39.38,39.35,39.37,33500.0,31.7997,31.7997,31.7755,31.7917,33500.0
2012-09-13 09:55:00,39.36,39.37,39.35,39.35,158500.0,31.7836,31.7917,31.7755,31.7755,158500.0
2012-09-13 10:00:00,39.34,39.36,39.33,39.36,173600.0,31.7674,31.7836,31.7594,31.7836,173600.0
2012-09-13 10:05:00,39.36,39.36,39.34,39.35,46400.0,31.7836,31.7836,31.7674,31.7755,46400.0
2012-09-13 10:10:00,39.35,39.39,39.35,39.37,53100.0,31.7755,31.8078,31.7755,31.7917,53100.0
2012-09-13 10:15:00,39.37,39.37,39.35,39.35,177600.0,31.7917,31.7917,31.7755,31.7755,177600.0
2012-09-13 10:20:00,39.35,39.39,39.35,39.37,62700.0,31.7755,31.8078,31.7755,31.7917,62700.0
2012-09-13 10:25:00,39.38,39.39,39.37,39.37,22800.0,31.7997,31.8078,31.7917,31.7917,22800.0
2012-09-13 10:30:00,39.37,39.4,39.37,39.39,42800.0,31.7917,31.8159,31.7917,31.8078,42800.0
2012-09-13 10:35:00,39.39,39.41,39.39,39.39,29400.0,31.8078,31.824,31.8078,31.8078,29400.0
2012-09-13 10:40:00,39.4,39.41,39.38,39.39,42100.0,31.8159,31.824,31.7997,31.8078,42100.0
2012-09-13 10:45:00,39.38,39.39,39.37,39.38,31700.0,31.7997,31.8078,31.7917,31.7997,31700.0
2012-09-13 10:50:00,39.39,39.39,39.37,39.37,192000.0,31.8078,31.8078,31.7917,31.7917,192000.0
2012-09-13 10:55:00,39.37,39.41,39.36,39.4,93700.0,31.7917,31.824,31.7836,31.8159,93700.0
2012-09-13 11:00:00,39.4,39.43,39.4,39.42,26000.0,31.8159,31.8401,31.8159,31.832,26000.0
2012-09-13 11:05:00,39.43,39.43,39.41,39.42,26400.0,31.8401,31.8401,31.824,31.832,26400.0
2012-09-13 11:10:00,39.42,39.44,39.41,39.42,50800.0,31.832,31.8482,31.824,31.832,50800.0
2012-09-13 11:15:00,39.43,39.43,39.42,39.42,13600.0,31.8401,31.8401,31.832,31.832,13600.0
2012-09-13 11:20:00,39.43,39.43,39.4,39.41,27300.0,31.8401,31.8401,31.8159,31.824,27300.0
2012-09-13 11:25:00,39.4,39.42,39.4,39.42,41000.0,31.8159,31.832,31.8159,31.832,41000.0
2012-09-13 11:30:00,39.43,39.46,39.43,39.46,54800.0,31.8401,31.8643,31.8401,31.8643,54800.0
2012-09-13 11:35:00,39.45,39.45,39.43,39.45,48000.0,31.8563,31.8563,31.8401,31.8563,48000.0
2012-09-13 11:40:00,39.45,39.46,39.44,39.45,32900.0,31.8563,31.8643,31.8482,31.8563,32900.0
2012-09-13 11:45:00,39.45,39.45,39.43,39.43,18800.0,31.8563,31.8563,31.8401,31.8401,18800.0
2012-09-13 11:50:00,39.44,39.45,39.42,39.42,23800.0,31.8482,31.8563,31.832,31.832,23800.0
2012-09-13 11:55:00,39.42,39.45,39.42,39.43,56700.0,31.832,31.8563,31.832,31.8401,56700.0
2012-09-13 12:00:00,39.43,39.45,39.43,39.44,15400.0,31.8401,31.8563,31.8401,31.8482,15400.0
2012-09-13 12:05:00,39.44,39.45,39.43,39.45,11000.0,31.8482,31.8563,31.8401,31.8563,11000.0
2012-09-13 12:10:00,39.45,39.45,39.43,39.43,31500.0,31.8563,31.8563,31.8401,31.8401,31500.0
2012-09-13 12:15:00,39.42,39.43,39.39,39.39,12200.0,31.832,31.8401,31.8078,31.8078,12200.0
2012-09-13 12:20:00,39.39,39.43,39.39,39.39,31700.0,31.8078,31.8401,31.8078,31.8078,31700.0
2012-09-13 12:25:00,39.38,39.39,39.36,39.39,69100.0,31.7997,31.8078,31.7836,31.8078,69100.0
2012-09-13 12:30:00,39.4,39.66,39.38,39.54,519500.0,31.8159,32.0258,31.7997,31.9289,519500.0
2012-09-13 12:35:00,39.53,39.55,39.41,39.54,152100.0,31.9209,31.937,31.824,31.9289,152100.0
2012-09-13 12:40:00,39.54,39.66,39.53,39.58,101200.0,31.9289,32.0258,31.9209,31.9612,101200.0
2012-09-13 12:45:00,39.58,39.63,39.54,39.59,68300.0,31.9612,32.0016,31.9289,31.9693,68300.0
2012-09-13 12:50:00,39.58,39.6,39.55,39.58,262700.0,31.9612,31.9774,31.937,31.9612,262700.0
2012-09-13 12:55:00,39.57,39.65,39.57,39.63,31500.0,31.9532,32.0178,31.9532,32.0016,31500.0
2012-09-13 13:00:00,39.64,39.7,39.64,39.66,84300.0,32.0097,32.0581,32.0097,32.0258,84300.0
2012-09-13 13:05:00,39.66,39.67,39.62,39.62,24200.0,32.0258,32.0339,31.9935,31.9935,24200.0
2012-09-13 13:10:00,39.62,39.65,39.6,39.61,76700.0,31.9935,32.0178,31.9774,31.9855,76700.0
2012-09-13 13:15:00,39.61,39.63,39.6,39.62,46900.0,31.9855,32.0016,31.9774,31.9935,46900.0
2012-09-13 13:20:00,39.62,39.67,39.62,39.66,21900.0,31.9935,32.0339,31.9935,32.0258,21900.0
2012-09-13 13:25:00,39.66,39.7,39.66,39.7,39600.0,32.0258,32.0581,32.0258,32.0581,39600.0
2012-09-13 13:30:00,39.7,39.75,39.7,39.74,56000.0,32.0581,32.0985,32.0581,32.0904,56000.0
2012-09-13 13:35:00,39.74,39.74,39.72,39.73,16600.0,32.0904,32.0904,32.0743,32.0824,16600.0
2012-09-13 13:40:00,39.73,39.74,39.7,39.71,46900.0,32.0824,32.0904,32.0581,32.0662,46900.0
2012-09-13 13:45:00,39.7,39.73,39.7,39.72,55700.0,32.0581,32.0824,32.0581,32.0743,55700.0
2012-09-13 13:50:00,39.73,39.74,39.73,39.73,50400.0,32.0824,32.0904,32.0824,32.0824,50400.0
2012-09-13 13:55:00,39.73,39.74,39.73,39.74,49400.0,32.0824,32.0904,32.0824,32.0904,49400.0
2012-09-13 14:00:00,39.73,39.79,39.72,39.78,262100.0,32.0824,32.1308,32.0743,32.1227,262100.0
2012-09-13 14:05:00,39.78,39.78,39.76,39.77,74400.0,32.1227,32.1227,32.1066,32.1147,74400.0
2012-09-13 14:10:00,39.77,39.82,39.77,39.8,82400.0,32.1147,32.155,32.1147,32.1389,82400.0
2012-09-13 14:15:00,39.8,39.8,39.77,39.79,86200.0,32.1389,32.1389,32.1147,32.1308,86200.0
2012-09-13 14:20:00,39.8,39.84,39.79,39.84,62800.0,32.1389,32.1712,32.1308,32.1712,62800.0
2012-09-13 14:25:00,39.84,39.91,39.84,39.89,166100.0,32.1712,32.2277,32.1712,32.2116,166100.0
2012-09-13 14:30:00,39.88,39.9,39.84,39.84,36300.0,32.2035,32.2196,32.1712,32.1712,36300.0
2012-09-13 14:35:00,39.84,39.89,39.83,39.84,93200.0,32.1712,32.2116,32.1631,32.1712,93200.0
2012-09-13 14:40:00,39.83,39.86,39.83,39.86,68800.0,32.1631,32.1873,32.1631,32.1873,68800.0
2012-09-13 14:45:00,39.86,39.87,39.83,39.84,44400.0,32.1873,32.1954,32.1631,32.1712,44400.0
2012-09-13 14:50:00,39.84,39.84,39.8,39.81,46700.0,32.1712,32.1712,32.1389,32.147,46700.0
2012-09-13 14:55:00,39.81,39.81,39.78,39.8,20000.0,32.147,32.147,32.1227,32.1389,20000.0
2012-09-13 15:00:00,39.81,39.81,39.78,39.8,45300.0,32.147,32.147,32.1227,32.1389,45300.0
2012-09-13 15:05:00,39.8,39.83,39.8,39.83,51300.0,32.1389,32.1631,32.1389,32.1631,51300.0
2012-09-13 15:10:00,39.83,39.85,39.82,39.84,28400.0,32.1631,32.1793,32.155,32.1712,28400.0
2012-09-13 15:15:00,39.83,39.84,39.78,39.79,59400.0,32.1631,32.1712,32.1227,32.1308,59400.0
2012-09-13 15:20:00,39.79,39.82,39.78,39.82,73700.0,32.1308,32.155,32.1227,32.155,73700.0
2012-09-13 15:25:00,39.82,39.84,39.8,39.82,35600.0,32.155,32.1712,32.1389,32.155,35600.0
2012-09-13 15:30:00,39.82,39.85,39.81,39.84,309800.0,32.155,32.1793,32.147,32.1712,309800.0
2012-09-13 15:35:00,39.84,39.87,39.84,39.85,52000.0,32.1712,32.1954,32.1712,32.1793,52000.0
2012-09-13 15:40:00,39.85,39.87,39.84,39.85,68800.0,32.1793,32.1954,32.1712,32.1793,68800.0
2012-09-13 15:45:00,39.85,39.86,39.83,39.84,127800.0,32.1793,32.1873,32.1631,32.1712,127800.0
2012-09-13 15:50:00,39.84,39.85,39.8,39.8,251200.0,32.1712,32.1793,32.1389,32.1389,251200.0
2012-09-13 15:55:00,39.8,39.83,39.77,39.83,372500.0,32.1389,32.1631,32.1147,32.1631,372500.0
2012-09-14 09:30:00,39.83,39.89,39.68,39.68,195100.0,32.1631,32.2116,32.042,32.042,195100.0
2012-09-14 09:35:00,39.68,39.71,39.64,39.7,330600.0,32.042,32.0662,32.0097,32.0581,330600.0
2012-09-14 09:40:00,39.71,39.72,39.62,39.65,370400.0,32.0662,32.0743,31.9935,32.0178,370400.0
2012-09-14 09:45:00,39.64,39.66,39.61,39.64,362300.0,32.0097,32.0258,31.9855,32.0097,362300.0
2012-09-14 09:50:00,39.63,39.71,39.63,39.71,118200.0,32.0016,32.0662,32.0016,32.0662,118200.0
2012-09-14 09:55:00,39.67,39.7,39.65,39.65,339600.0,32.0339,32.0581,32.0178,32.0178,339600.0
2012-09-14 10:00:00,39.65,39.72,39.65,39.71,86900.0,32.0178,32.0743,32.0178,32.0662,86900.0
2012-09-14 10:05:00,39.71,39.72,39.69,39.71,224300.0,32.0662,32.0743,32.0501,32.0662,224300.0
2012-09-14 10:10:00,39.71,39.75,39.69,39.75,460200.0,32.0662,32.0985,32.0501,32.0985,460200.0
2012-09-14 10:15:00,39.76,39.81,39.75,39.8,114500.0,32.1066,32.147,32.0985,32.1389,114500.0
2012-09-14 10:20:00,39.8,39.84,39.8,39.83,159500.0,32.1389,32.1712,32.1389,32.1631,159500.0
2012-09-14 10:25:00,39.82,39.83,39.81,39.83,127500.0,32.155,32.1631,32.147,32.1631,127500.0
2012-09-14 10:30:00,39.83,39.84,39.8,39.8,387400.0,32.1631,32.1712,32.1389,32.1389,387400.0
2012-09-14 10:35:00,39.8,39.81,39.79,39.8,86700.0,32.1389,32.147,32.1308,32.1389,86700.0
2012-09-14 10:40:00,39.8,39.8,39.75,39.75,61200.0,32.1389,32.1389,32.0985,32.0985,61200.0
2012-09-14 10:45:00,39.75,39.76,39.74,39.75,80600.0,32.0985,32.1066,32.0904,32.0985,80600.0
2012-09-14 10:50:00,39.75,39.75,39.72,39.74,60300.0,32.0985,32.0985,32.0743,32.0904,60300.0
2012-09-14 10:55:00,39.74,39.74,39.71,39.71,431500.0,32.0904,32.0904,32.0662,32.0662,431500.0
2012-09-14 11:00:00,39.71,39.73,39.7,39.7,169800.0,32.0662,32.0824,32.0581,32.0581,169800.0
2012-09-14 11:05:00,39.7,39.7,39.68,39.7,141900.0,32.0581,32.0581,32.042,32.0581,141900.0
2012-09-14 11:10:00,39.7,39.72,39.69,39.69,178300.0,32.0581,32.0743,32.0501,32.0501,178300.0
2012-09-14 11:15:00,39.69,39.69,39.65,39.66,62400.0,32.0501,32.0501,32.0178,32.0258,62400.0
2012-09-14 11:20:00,39.66,39.7,39.66,39.69,113500.0,32.0258,32.0581,32.0258,32.0501,113500.0
2012-09-14 11:25:00,39.69,39.72,39.68,39.71,97600.0,32.0501,32.0743,32.042,32.0662,97600.0
2012-09-14 11:30:00,39.72,39.74,39.69,39.72,161900.0,32.0743,32.0904,32.0501,32.0743,161900.0
2012-09-14 11:35:00,39.72,39.73,39.67,39.67,147800.0,32.0743,32.0824,32.0339,32.0339,147800.0
2012-09-14 11:40:00,39.68,39.69,39.67,39.67,42700.0,32.042,32.0501,32.0339,32.0339,42700.0
2012-09-14 11:45:00,39.68,39.69,39.65,39.65,85300.0,32.042,32.0501,32.0178,32.0178,85300.0
2012-09-14 11:50:00,39.66,39.67,39.64,39.64,74100.0,32.0258,32.0339,32.0097,32.0097,74100.0
2012-09-14 11:55:00,39.65,39.68,39.64,39.67,57200.0,32.0178,32.042,32.0097,32.0339,57200.0
2012-09-14 12:00:00,39.67,39.73,39.67,39.71,69200.0,32.0339,32.0824,32.0339,32.0662,69200.0
2012-09-14 12:05:00,39.72,39.74,39.72,39.73,37100.0,32.0743,32.0904,32.0743,32.0824,37100.0
2012-09-14 12:10:00,39.74,39.75,39.73,39.73,77000.0,32.0904,32.0985,32.0824,32.0824,77000.0
2012-09-14 12:15:00,39.73,39.75,39.72,39.74,80500.0,32.0824,32.0985,32.0743,32.0904,80500.0
2012-09-14 12:20:00,39.75,39.76,39.75,39.75,16900.0,32.0985,32.1066,32.0985,32.0985,16900.0
2012-09-14 12:25:00,39.75,39.76,39.74,39.74,50500.0,32.0985,32.1066,32.0904,32.0904,50500.0
2012-09-14 12:30:00,39.74,39.74,39.72,39.72,39200.0,32.0904,32.0904,32.0743,32.0743,39200.0
2012-09-14 12:35:00,39.73,39.73,39.71,39.71,47900.0,32.0824,32.0824,32.0662,32.0662,47900.0
2012-09-14 12:40:00,39.71,39.73,39.71,39.71,27000.0,32.0662,32.0824,32.0662,32.0662,27000.0
2012-09-14 12:45:00,39.72,39.72,39.71,39.71,43000.0,32.0743,32.0743,32.0662,32.0662,43000.0
2012-09-14 12:50:00,39.71,39.74,39.71,39.73,319300.0,32.0662,32.0904,32.0662,32.0824,319300.0
2012-09-14 12:55:00,39.73,39.73,39.7,39.7,1069900.0,32.0824,32.0824,32.0581,32.0581,1069900.0
2012-09-14 13:00:00,39.69,39.71,39.68,39.68,28200.0,32.0501,32.0662,32.042,32.042,28200.0
2012-09-14 13:05:00,39.68,39.69,39.67,39.67,52200.0,32.042,32.0501,32.0339,32.0339,52200.0
2012-09-14 13:10:00,39.67,39.68,39.65,39.65,38800.0,32.0339,32.042,32.0178,32.0178,38800.0
2012-09-14 13:15:00,39.65,39.66,39.64,39.64,47200.0,32.0178,32.0258,32.0097,32.0097,47200.0
2012-09-14 13:20:00,39.64,39.64,39.6,39.6,50300.0,32.0097,32.0097,31.9774,31.9774,50300.0
2012-09-14 13:25:00,39.6,39.6,39.55,39.55,52200.0,31.9774,31.9774,31.937,31.937,52200.0
2012-09-14 13:30:00,39.55,39.58,39.55,39.57,53500.0,31.937,31.9612,31.937,31.9532,53500.0
2012-09-14 13:35:00,39.57,39.58,39.55,39.57,39300.0,31.9532,31.9612,31.937,31.9532,39300.0
2012-09-14 13:40:00,39.58,39.6,39.57,39.6,43800.0,31.9612,31.9774,31.9532,31.9774,43800.0
2012-09-14 13:45:00,39.61,39.62,39.59,39.61,58300.0,31.9855,31.9935,31.9693,31.9855,58300.0
2012-09-14 13:50:00,39.61,39.63,39.6,39.61,33900.0,31.9855,32.0016,31.9774,31.9855,33900.0
2012-09-14 13:55:00,39.62,39.66,39.61,39.65,50300.0,31.9935,32.0258,31.9855,32.0178,50300.0
2012-09-14 14:00:00,39.65,39.67,39.65,39.67,23700.0,32.0178,32.0339,32.0178,32.0339,23700.0
2012-09-14 14:05:00,39.66,39.67,39.65,39.66,67200.0,32.0258,32.0339,32.0178,32.0258,67200.0
2012-09-14 14:10:00,39.67,39.68,39.66,39.66,72500.0,32.0339,32.042,32.0258,32.0258,72500.0
2012-09-14 14:15:00,39.66,39.67,39.64,39.65,25900.0,32.0258,32.0339,32.0097,32.0178,25900.0
2012-09-14 14:20:00,39.65,39.66,39.64,39.66,45700.0,32.0178,32.0258,32.0097,32.0258,45700.0
2012-09-14 14:25:00,39.66,39.68,39.66,39.66,57800.0,32.0258,32.042,32.0258,32.0258,57800.0
2012-09-14 14:30:00,39.66,39.66,39.64,39.65,60500.0,32.0258,32.0258,32.0097,32.0178,60500.0
2012-09-14 14:35:00,39.64,39.66,39.63,39.63,66100.0,32.0097,32.0258,32.0016,32.0016,66100.0
2012-09-14 14:40:00,39.63,39.64,39.62,39.63,33400.0,32.0016,32.0097,31.9935,32.0016,33400.0
2012-09-14 14:45:00,39.63,39.64,39.63,39.64,57300.0,32.0016,32.0097,32.0016,32.0097,57300.0
2012-09-14 14:50:00,39.63,39.65,39.61,39.62,99800.0,32.0016,32.0178,31.9855,31.9935,99800.0
2012-09-14 14:55:00,39.62,39.68,39.62,39.66,174800.0,31.9935,32.042,31.9935,32.0258,174800.0
2012-09-14 15:00:00,39.67,39.67,39.65,39.65,49500.0,32.0339,32.0339,32.0178,32.0178,49500.0
2012-09-14 15:05:00,39.65,39.66,39.63,39.63,43700.0,32.0178,32.0258,32.0016,32.0016,43700.0
2012-09-14 15:10:00,39.64,39.65,39.62,39.64,59600.0,32.0097,32.0178,31.9935,32.0097,59600.0
2012-09-14 15:15:00,39.64,39.64,39.6,39.61,92600.0,32.0097,32.0097,31.9774,31.9855,92600.0
2012-09-14 15:20:00,39.62,39.62,39.56,39.56,163900.0,31.9935,31.9935,31.9451,31.9451,163900.0
2012-09-14 15:25:00,39.56,39.59,39.56,39.59,71800.0,31.9451,31.9693,31.9451,31.9693,71800.0
2012-09-14 15:30:00,39.59,39.59,39.56,39.58,90400.0,31.9693,31.9693,31.9451,31.9612,90400.0
2012-09-14 15:35:00,39.59,39.63,39.58,39.62,100200.0,31.9693,32.0016,31.9612,31.9935,100200.0
2012-09-14 15:40:00,39.62,39.63,39.6,39.63,129100.0,31.9935,32.0016,31.9774,32.0016,129100.0
2012-09-14 15:45:00,39.63,39.63,39.56,39.59,146200.0,32.0016,32.0016,31.9451,31.9693,146200.0
2012-09-14 15:50:00,39.59,39.64,39.59,39.63,193900.0,31.9693,32.0097,31.9693,32.0016,193900.0
2012-09-14 15:55:00,39.63,39.69,39.62,39.69,716600.0,32.0016,32.0501,31.9935,32.0501,716600.0
2012-09-17 09:30:00,39.57,39.8,39.57,39.75,92300.0,31.9532,32.1389,31.9532,32.0985,92300.0
2012-09-17 09:35:00,39.75,39.78,39.72,39.72,105700.0,32.0985,32.1227,32.0743,32.0743,105700.0
2012-09-17 09:40:00,39.73,39.75,39.72,39.74,63900.0,32.0824,32.0985,32.0743,32.0904,63900.0
2012-09-17 09:45:00,39.74,39.77,39.73,39.76,32300.0,32.0904,32.1147,32.0824,32.1066,32300.0
2012-09-17 09:50:00,39.75,39.79,39.75,39.79,22300.0,32.0985,32.1308,32.0985,32.1308,22300.0
2012-09-17 09:55:00,39.79,39.8,39.77,39.78,24800.0,32.1308,32.1389,32.1147,32.1227,24800.0
2012-09-17 10:00:00,39.78,39.81,39.77,39.8,37600.0,32.1227,32.147,32.1147,32.1389,37600.0
2012-09-17 10:05:00,39.8,39.81,39.78,39.8,18900.0,32.1389,32.147,32.1227,32.1389,18900.0
2012-09-17 10:10:00,39.79,39.82,39.79,39.81,17100.0,32.1308,32.155,32.1308,32.147,17100.0
2012-09-17 10:15:00,39.81,39.83,39.8,39.81,62100.0,32.147,32.1631,32.1389,32.147,62100.0
2012-09-17 10:20:00,39.8,39.8,39.77,39.79,13900.0,32.1389,32.1389,32.1147,32.1308,13900.0
2012-09-17 10:25:00,39.8,39.82,39.8,39.81,28200.0,32.1389,32.155,32.1389,32.147,28200.0
2012-09-17 10:30:00,39.81,39.84,39.8,39.83,14300.0,32.147,32.1712,32.1389,32.1631,14300.0
2012-09-17 10:35:00,39.83,39.83,39.81,39.81,8400.0,32.1631,32.1631,32.147,32.147,8400.0
2012-09-17 10:40:00,39.8,39.82,39.8,39.8,18500.0,32.1389,32.155,32.1389,32.1389,18500.0
2012-09-17 10:45:00,39.8,39.81,39.79,39.81,21900.0,32.1389,32.147,32.1308,32.147,21900.0
2012-09-17 10:50:00,39.81,39.81,39.78,39.81,18300.0,32.147,32.147,32.1227,32.147,18300.0
2012-09-17 10:55:00,39.81,39.81,39.79,39.8,13100.0,32.147,32.147,32.1308,32.1389,13100.0
2012-09-17 11:00:00,39.81,39.83,39.81,39.81,14500.0,32.147,32.1631,32.147,32.147,14500.0
2012-09-17 11:05:00,39.81,39.81,39.79,39.79,15200.0,32.147,32.147,32.1308,32.1308,15200.0
2012-09-17 11:10:00,39.8,39.82,39.79,39.81,15800.0,32.1389,32.155,32.1308,32.147,15800.0
2012-09-17 11:15:00,39.81,39.82,39.79,39.82,25900.0,32.147,32.155,32.1308,32.155,25900.0
2012-09-17 11:20:00,39.81,39.82,39.8,39.8,14600.0,32.147,32.155,32.1389,32.1389,14600.0
2012-09-17 11:25:00,39.81,39.82,39.8,39.8,14100.0,32.147,32.155,32.1389,32.1389,14100.0
2012-09-17 11:30:00,39.8,39.82,39.8,39.81,19700.0,32.1389,32.155,32.1389,32.147,19700.0
2012-09-17 11:35:00,39.8,39.8,39.79,39.79,28600.0,32.1389,32.1389,32.1308,32.1308,28600.0
2012-09-17 11:40:00,39.79,39.82,39.78,39.81,19000.0,32.1308,32.155,32.1227,32.147,19000.0
2012-09-17 11:45:00,39.82,39.82,39.81,39.82,8800.0,32.155,32.155,32.147,32.155,8800.0
2012-09-17 11:50:00,39.83,39.85,39.82,39.83,74100.0,32.1631,32.1793,32.155,32.1631,74100.0
2012-09-17 11:55:00,39.82,39.82,39.8,39.81,2800.0,32.155,32.155,32.1389,32.147,2800.0
2012-09-17 12:00:00,39.8,39.81,39.79,39.81,10100.0,32.1389,32.147,32.1308,32.147,10100.0
2012-09-17 12:05:00,39.81,39.81,39.79,39.81,35500.0,32.147,32.147,32.1308,32.147,35500.0
2012-09-17 12:10:00,39.8,39.8,39.79,39.79,4600.0,32.1389,32.1389,32.1308,32.1308,4600.0
2012-09-17 12:15:00,39.78,39.78,39.77,39.78,6800.0,32.1227,32.1227,32.1147,32.1227,6800.0
2012-09-17 12:20:00,39.78,39.8,39.78,39.8,2600.0,32.1227,32.1389,32.1227,32.1389,2600.0
2012-09-17 12:25:00,39.8,39.8,39.78,39.8,38200.0,32.1389,32.1389,32.1227,32.1389,38200.0
2012-09-17 12:30:00,39.8,39.8,39.79,39.8,3500.0,32.1389,32.1389,32.1308,32.1389,3500.0
2012-09-17 12:35:00,39.8,39.8,39.78,39.8,13800.0,32.1389,32.1389,32.1227,32.1389,13800.0
2012-09-17 12:40:00,39.8,39.82,39.8,39.8,12800.0,32.1389,32.155,32.1389,32.1389,12800.0
2012-09-17 12:45:00,39.8,39.81,39.8,39.8,2800.0,32.1389,32.147,32.1389,32.1389,2800.0
2012-09-17 12:50:00,39.81,39.81,39.8,39.81,10700.0,32.147,32.147,32.1389,32.147,10700.0
2012-09-17 12:55:00,39.81,39.82,39.81,39.81,55900.0,32.147,32.155,32.147,32.147,55900.0
2012-09-17 13:00:00,39.81,39.81,39.79,39.8,3100.0,32.147,32.147,32.1308,32.1389,3100.0
2012-09-17 13:05:00,39.8,39.81,39.79,39.81,5200.0,32.1389,32.147,32.1308,32.147,5200.0
2012-09-17 13:10:00,39.81,39.84,39.81,39.82,22400.0,32.147,32.1712,32.147,32.155,22400.0
2012-09-17 13:15:00,39.82,39.82,39.81,39.82,8100.0,32.155,32.155,32.147,32.155,8100.0
2012-09-17 13:20:00,39.82,39.83,39.81,39.83,16300.0,32.155,32.1631,32.147,32.1631,16300.0
2012-09-17 13:25:00,39.83,39.84,39.82,39.84,5700.0,32.1631,32.1712,32.155,32.1712,5700.0
2012-09-17 13:30:00,39.84,39.85,39.83,39.85,19800.0,32.1712,32.1793,32.1631,32.1793,19800.0
2012-09-17 13:35:00,39.84,39.85,39.83,39.84,31300.0,32.1712,32.1793,32.1631,32.1712,31300.0
2012-09-17 13:40:00,39.83,39.84,39.82,39.83,23100.0,32.1631,32.1712,32.155,32.1631,23100.0
2012-09-17 13:45:00,39.83,39.84,39.83,39.84,19100.0,32.1631,32.1712,32.1631,32.1712,19100.0
2012-09-17 13:50:00,39.84,39.84,39.83,39.84,15900.0,32.1712,32.1712,32.1631,32.1712,15900.0
2012-09-17 13:55:00,39.84,39.85,39.82,39.83,40700.0,32.1712,32.1793,32.155,32.1631,40700.0
2012-09-17 14:00:00,39.83,39.85,39.82,39.83,32600.0,32.1631,32.1793,32.155,32.1631,32600.0
2012-09-17 14:05:00,39.83,39.83,39.79,39.81,56700.0,32.1631,32.1631,32.1308,32.147,56700.0
2012-09-17 14:10:00,39.8,39.8,39.78,39.79,5300.0,32.1389,32.1389,32.1227,32.1308,5300.0
2012-09-17 14:15:00,39.79,39.83,39.78,39.82,11500.0,32.1308,32.1631,32.1227,32.155,11500.0
2012-09-17 14:20:00,39.83,39.86,39.81,39.83,32100.0,32.1631,32.1873,32.147,32.1631,32100.0
2012-09-17 14:25:00,39.84,39.84,39.82,39.82,17900.0,32.1712,32.1712,32.155,32.155,17900.0
2012-09-17 14:30:00,39.82,39.83,39.79,39.8,5700.0,32.155,32.1631,32.1308,32.1389,5700.0
2012-09-17 14:35:00,39.8,39.83,39.79,39.83,18800.0,32.1389,32.1631,32.1308,32.1631,18800.0
2012-09-17 14:40:00,39.83,39.83,39.81,39.83,20500.0,32.1631,32.1631,32.147,32.1631,20500.0
2012-09-17 14:45:00,39.83,39.85,39.83,39.84,18300.0,32.1631,32.1793,32.1631,32.1712,18300.0
2012-09-17 14:50:00,39.84,39.85,39.82,39.83,8100.0,32.1712,32.1793,32.155,32.1631,8100.0
2012-09-17 14:55:00,39.83,39.83,39.82,39.82,5800.0,32.1631,32.1631,32.155,32.155,5800.0
2012-09-17 15:00:00,39.82,39.84,39.82,39.83,30500.0,32.155,32.1712,32.155,32.1631,30500.0
2012-09-17 15:05:00,39.83,39.87,39.83,39.86,24900.0,32.1631,32.1954,32.1631,32.1873,24900.0
2012-09-17 15:10:00,39.86,39.88,39.86,39.86,14900.0,32.1873,32.2035,32.1873,32.1873,14900.0
2012-09-17 15:15:00,39.86,39.87,39.85,39.85,12300.0,32.1873,32.1954,32.1793,32.1793,12300.0
2012-09-17 15:20:00,39.85,39.86,39.84,39.84,92500.0,32.1793,32.1873,32.1712,32.1712,92500.0
2012-09-17 15:25:00,39.85,39.85,39.81,39.82,52700.0,32.1793,32.1793,32.147,32.155,52700.0
2012-09-17 15:30:00,39.83,39.83,39.8,39.82,34800.0,32.1631,32.1631,32.1389,32.155,34800.0
2012-09-17 15:35:00,39.82,39.84,39.81,39.84,22000.0,32.155,32.1712,32.147,32.1712,22000.0
2012-09-17 15:40:00,39.83,39.86,39.83,39.85,53800.0,32.1631,32.1873,32.1631,32.1793,53800.0
2012-09-17 15:45:00,39.85,39.88,39.85,39.86,82900.0,32.1793,32.2035,32.1793,32.1873,82900.0
2012-09-17 15:50:00,39.87,39.87,39.85,39.87,119900.0,32.1954,32.1954,32.1793,32.1954,119900.0
2012-09-17 15:55:00,39.86,39.89,39.85,39.89,438400.0,32.1873,32.2116,32.1793,32.2116,438400.0
2012-09-18 09:30:00,39.84,39.88,39.81,39.85,30900.0,32.1712,32.2035,32.147,32.1793,30900.0
2012-09-18 09:35:00,39.86,39.91,39.85,39.9,38200.0,32.1873,32.2277,32.1793,32.2196,38200.0
2012-09-18 09:40:00,39.9,39.93,39.89,39.91,129400.0,32.2196,32.2439,32.2116,32.2277,129400.0
2012-09-18 09:45:00,39.9,39.95,39.86,39.91,69200.0,32.2196,32.26,32.1873,32.2277,69200.0
2012-09-18 09:50:00,39.91,39.93,39.9,39.92,23300.0,32.2277,32.2439,32.2196,32.2358,23300.0
2012-09-18 09:55:00,39.91,39.91,39.89,39.91,15000.0,32.2277,32.2277,32.2116,32.2277,15000.0
2012-09-18 10:00:00,39.91,39.93,39.91,39.92,32200.0,32.2277,32.2439,32.2277,32.2358,32200.0
2012-09-18 10:05:00,39.93,39.95,39.92,39.94,134300.0,32.2439,32.26,32.2358,32.2519,134300.0
2012-09-18 10:10:00,39.95,39.98,39.95,39.97,34400.0,32.26,32.2842,32.26,32.2762,34400.0
2012-09-18 10:15:00,39.96,39.96,39.93,39.95,21900.0,32.2681,32.2681,32.2439,32.26,21900.0
2012-09-18 10:20:00,39.95,39.97,39.94,39.95,27200.0,32.26,32.2762,32.2519,32.26,27200.0
2012-09-18 10:25:00,39.95,39.98,39.94,39.96,25200.0,32.26,32.2842,32.2519,32.2681,25200.0
2012-09-18 10:30:00,39.97,39.99,39.95,39.98,64600.0,32.2762,32.2923,32.26,32.2842,64600.0
2012-09-18 10:35:00,39.98,40.01,39.98,39.99,17400.0,32.2842,32.3085,32.2842,32.2923,17400.0
2012-09-18 10:40:00,39.98,40.0,39.98,40.0,17000.0,32.2842,32.3004,32.2842,32.3004,17000.0
2012-09-18 10:45:00,39.99,40.0,39.98,40.0,10900.0,32.2923,32.3004,32.2842,32.3004,10900.0
2012-09-18 10:50:00,40.0,40.01,39.99,40.01,54800.0,32.3004,32.3085,32.2923,32.3085,54800.0
2012-09-18 10:55:00,40.02,40.03,40.01,40.03,44400.0,32.3165,32.3246,32.3085,32.3246,44400.0
2012-09-18 11:00:00,40.02,40.04,40.02,40.04,60900.0,32.3165,32.3327,32.3165,32.3327,60900.0
2012-09-18 11:05:00,40.04,40.04,40.02,40.03,71100.0,32.3327,32.3327,32.3165,32.3246,71100.0
2012-09-18 11:10:00,40.02,40.05,40.02,40.05,16900.0,32.3165,32.3408,32.3165,32.3408,16900.0
2012-09-18 11:15:00,40.05,40.06,40.02,40.04,29900.0,32.3408,32.3488,32.3165,32.3327,29900.0
2012-09-18 11:20:00,40.03,40.04,40.01,40.02,23300.0,32.3246,32.3327,32.3085,32.3165,23300.0
2012-09-18 11:25:00,40.02,40.04,40.01,40.03,57000.0,32.3165,32.3327,32.3085,32.3246,57000.0
2012-09-18 11:30:00,40.02,40.02,39.96,39.96,72700.0,32.3165,32.3165,32.2681,32.2681,72700.0
2012-09-18 11:35:00,39.97,40.0,39.96,39.99,39800.0,32.2762,32.3004,32.2681,32.2923,39800.0
2012-09-18 11:40:00,40.0,40.0,39.98,40.0,17700.0,32.3004,32.3004,32.2842,32.3004,17700.0
2012-09-18 11:45:00,40.0,40.02,40.0,40.02,6200.0,32.3004,32.3165,32.3004,32.3165,6200.0
2012-09-18 11:50:00,40.01,40.02,40.0,40.01,15500.0,32.3085,32.3165,32.3004,32.3085,15500.0
2012-09-18 11:55:00,40.01,40.02,39.99,40.0,77400.0,32.3085,32.3165,32.2923,32.3004,77400.0
2012-09-18 12:00:00,40.0,40.01,39.98,40.0,69300.0,32.3004,32.3085,32.2842,32.3004,69300.0
2012-09-18 12:05:00,40.01,40.01,40.0,40.0,7800.0,32.3085,32.3085,32.3004,32.3004,7800.0
2012-09-18 12:10:00,40.01,40.01,39.98,39.98,16900.0,32.3085,32.3085,32.2842,32.2842,16900.0
2012-09-18 12:15:00,39.98,39.99,39.96,39.98,35000.0,32.2842,32.2923,32.2681,32.2842,35000.0
2012-09-18 12:20:00,39.98,39.98,39.96,39.96,12700.0,32.2842,32.2842,32.2681,32.2681,12700.0
2012-09-18 12:25:00,39.96,39.97,39.94,39.95,27200.0,32.2681,32.2762,32.2519,32.26,27200.0
2012-09-18 12:30:00,39.95,39.97,39.95,39.97,60200.0,32.26,32.2762,32.26,32.2762,60200.0
2012-09-18 12:35:00,39.97,39.98,39.96,39.98,46000.0,32.2762,32.2842,32.2681,32.2842,46000.0
2012-09-18 12:40:00,39.99,39.99,39.98,39.98,22800.0,32.2923,32.2923,32.2842,32.2842,22800.0
2012-09-18 12:45:00,39.97,39.99,39.97,39.99,11100.0,32.2762,32.2923,32.2762,32.2923,11100.0
2012-09-18 12:50:00,39.99,40.02,39.98,40.02,14300.0,32.2923,32.3165,32.2842,32.3165,14300.0
2012-09-18 12:55:00,40.02,40.02,40.0,40.01,13900.0,32.3165,32.3165,32.3004,32.3085,13900.0
2012-09-18 13:00:00,40.0,40.02,40.0,40.02,5400.0,32.3004,32.3165,32.3004,32.3165,5400.0
2012-09-18 13:05:00,40.02,40.02,39.99,40.01,18100.0,32.3165,32.3165,32.2923,32.3085,18100.0
2012-09-18 13:10:00,40.02,40.04,40.02,40.02,8100.0,32.3165,32.3327,32.3165,32.3165,8100.0
2012-09-18 13:15:00,40.02,40.05,40.02,40.04,11600.0,32.3165,32.3408,32.3165,32.3327,11600.0
2012-09-18 13:20:00,40.04,40.05,40.03,40.04,3800.0,32.3327,32.3408,32.3246,32.3327,3800.0
2012-09-18 13:25:00,40.04,40.04,40.02,40.03,13700.0,32.3327,32.3327,32.3165,32.3246,13700.0
2012-09-18 13:30:00,40.04,40.04,40.02,40.04,66500.0,32.3327,32.3327,32.3165,32.3327,66500.0
2012-09-18 13:35:00,40.03,40.04,40.03,40.03,51000.0,32.3246,32.3327,32.3246,32.3246,51000.0
2012-09-18 13:40:00,40.04,40.04,40.03,40.04,6200.0,32.3327,32.3327,32.3246,32.3327,6200.0
2012-09-18 13:45:00,40.03,40.05,40.03,40.04,38300.0,32.3246,32.3408,32.3246,32.3327,38300.0
2012-09-18 13:50:00,40.04,40.04,40.03,40.04,4600.0,32.3327,32.3327,32.3246,32.3327,4600.0
2012-09-18 13:55:00,40.04,40.06,40.03,40.06,19000.0,32.3327,32.3488,32.3246,32.3488,19000.0
2012-09-18 14:00:00,40.05,40.06,40.04,40.04,31800.0,32.3408,32.3488,32.3327,32.3327,31800.0
2012-09-18 14:05:00,40.03,40.05,40.03,40.05,12400.0,32.3246,32.3408,32.3246,32.3408,12400.0
2012-09-18 14:10:00,40.05,40.05,40.03,40.05,33300.0,32.3408,32.3408,32.3246,32.3408,33300.0
2012-09-18 14:15:00,40.06,40.07,40.05,40.05,60000.0,32.3488,32.3569,32.3408,32.3408,60000.0
2012-09-18 14:20:00,40.06,40.06,40.04,40.05,37200.0,32.3488,32.3488,32.3327,32.3408,37200.0
2012-09-18 14:25:00,40.05,40.07,40.05,40.06,15400.0,32.3408,32.3569,32.3408,32.3488,15400.0
2012-09-18 14:30:00,40.06,40.08,40.06,40.06,42700.0,32.3488,32.365,32.3488,32.3488,42700.0
2012-09-18 14:35:00,40.06,40.06,40.04,40.06,20300.0,32.3488,32.3488,32.3327,32.3488,20300.0
2012-09-18 14:40:00,40.06,40.07,40.05,40.05,14700.0,32.3488,32.3569,32.3408,32.3408,14700.0
2012-09-18 14:45:00,40.06,40.06,40.05,40.06,17900.0,32.3488,32.3488,32.3408,32.3488,17900.0
2012-09-18 14:50:00,40.06,40.06,40.04,40.04,18100.0,32.3488,32.3488,32.3327,32.3327,18100.0
2012-09-18 14:55:00,40.05,40.05,40.03,40.03,25200.0,32.3408,32.3408,32.3246,32.3246,25200.0
2012-09-18 15:00:00,40.03,40.04,40.02,40.04,25300.0,32.3246,32.3327,32.3165,32.3327,25300.0
2012-09-18 15:05:00,40.03,40.05,40.03,40.03,18200.0,32.3246,32.3408,32.3246,32.3246,18200.0
2012-09-18 15:10:00,40.03,40.04,40.02,40.04,24200.0,32.3246,32.3327,32.3165,32.3327,24200.0
2012-09-18 15:15:00,40.04,40.04,40.01,40.02,18000.0,32.3327,32.3327,32.3085,32.3165,18000.0
2012-09-18 15:20:00,40.02,40.03,40.01,40.01,35400.0,32.3165,32.3246,32.3085,32.3085,35400.0
2012-09-18 15:25:00,40.0,40.01,39.99,40.01,49000.0,32.3004,32.3085,32.2923,32.3085,49000.0
2012-09-18 15:30:00,40.02,40.04,40.0,40.03,62900.0,32.3165,32.3327,32.3004,32.3246,62900.0
2012-09-18 15:35:00,40.04,40.04,40.0,40.02,22500.0,32.3327,32.3327,32.3004,32.3165,22500.0
2012-09-18 15:40:00,40.02,40.03,40.0,40.01,35000.0,32.3165,32.3246,32.3004,32.3085,35000.0
2012-09-18 15:45:00,40.01,40.02,39.98,40.02,85400.0,32.3085,32.3165,32.2842,32.3165,85400.0
2012-09-18 15:50:00,40.0,40.01,39.99,40.01,61700.0,32.3004,32.3085,32.2923,32.3085,61700.0
2012-09-18 15:55:00,40.0,40.03,39.98,40.02,337700.0,32.3004,32.3246,32.2842,32.3165,337700.0
2012-09-19 09:30:00,40.03,40.1,39.99,40.09,56500.0,32.3246,32.3811,32.2923,32.3731,56500.0
2012-09-19 09:35:00,40.09,40.11,40.07,40.08,73600.0,32.3731,32.3892,32.3569,32.365,73600.0
2012-09-19 09:40:00,40.08,40.09,40.06,40.07,17400.0,32.365,32.3731,32.3488,32.3569,17400.0
2012-09-19 09:45:00,40.07,40.07,40.04,40.04,39800.0,32.3569,32.3569,32.3327,32.3327,39800.0
2012-09-19 09:50:00,40.04,40.07,40.01,40.07,339700.0,32.3327,32.3569,32.3085,32.3569,339700.0
2012-09-19 09:55:00,40.07,40.1,40.06,40.09,20100.0,32.3569,32.3811,32.3488,32.3731,20100.0
2012-09-19 10:00:00,40.09,40.14,40.08,40.14,53100.0,32.3731,32.4134,32.365,32.4134,53100.0
2012-09-19 10:05:00,40.13,40.13,40.08,40.08,57000.0,32.4054,32.4054,32.365,32.365,57000.0
2012-09-19 10:10:00,40.09,40.1,40.07,40.08,10200.0,32.3731,32.3811,32.3569,32.365,10200.0
2012-09-19 10:15:00,40.08,40.09,40.06,40.07,53000.0,32.365,32.3731,32.3488,32.3569,53000.0
2012-09-19 10:20:00,40.06,40.07,40.05,40.06,48900.0,32.3488,32.3569,32.3408,32.3488,48900.0
2012-09-19 10:25:00,40.07,40.08,40.07,40.08,25500.0,32.3569,32.365,32.3569,32.365,25500.0
2012-09-19 10:30:00,40.07,40.08,40.01,40.02,52200.0,32.3569,32.365,32.3085,32.3165,52200.0
2012-09-19 10:35:00,40.02,40.07,40.02,40.07,19500.0,32.3165,32.3569,32.3165,32.3569,19500.0
2012-09-19 10:40:00,40.07,40.07,40.02,40.04,30300.0,32.3569,32.3569,32.3165,32.3327,30300.0
2012-09-19 10:45:00,40.04,40.08,40.02,40.08,23600.0,32.3327,32.365,32.3165,32.365,23600.0
2012-09-19 10:50:00,40.07,40.07,40.04,40.04,28400.0,32.3569,32.3569,32.3327,32.3327,28400.0
2012-09-19 10:55:00,40.04,40.07,40.04,40.06,28000.0,32.3327,32.3569,32.3327,32.3488,28000.0
2012-09-19 11:00:00,40.05,40.07,40.05,40.07,33800.0,32.3408,32.3569,32.3408,32.3569,33800.0
2012-09-19 11:05:00,40.07,40.1,40.07,40.1,34000.0,32.3569,32.3811,32.3569,32.3811,34000.0
2012-09-19 11:10:00,40.09,40.11,40.08,40.11,29700.0,32.3731,32.3892,32.365,32.3892,29700.0
2012-09-19 11:15:00,40.11,40.14,40.11,40.14,56300.0,32.3892,32.4134,32.3892,32.4134,56300.0
2012-09-19 11:20:00,40.13,40.16,40.13,40.16,60900.0,32.4054,32.4296,32.4054,32.4296,60900.0
2012-09-19 11:25:00,40.16,40.17,40.15,40.15,32900.0,32.4296,32.4377,32.4215,32.4215,32900.0
2012-09-19 11:30:00,40.16,40.16,40.13,40.13,18300.0,32.4296,32.4296,32.4054,32.4054,18300.0
2012-09-19 11:35:00,40.13,40.15,40.12,40.14,49800.0,32.4054,32.4215,32.3973,32.4134,49800.0
2012-09-19 11:40:00,40.14,40.16,40.13,40.15,30900.0,32.4134,32.4296,32.4054,32.4215,30900.0
2012-09-19 11:45:00,40.15,40.19,40.14,40.17,20600.0,32.4215,32.4538,32.4134,32.4377,20600.0
2012-09-19 11:50:00,40.18,40.19,40.16,40.16,57000.0,32.4457,32.4538,32.4296,32.4296,57000.0
2012-09-19 11:55:00,40.16,40.17,40.15,40.17,17200.0,32.4296,32.4377,32.4215,32.4377,17200.0
2012-09-19 12:00:00,40.17,40.18,40.15,40.15,24700.0,32.4377,32.4457,32.4215,32.4215,24700.0
2012-09-19 12:05:00,40.16,40.16,40.12,40.12,59800.0,32.4296,32.4296,32.3973,32.3973,59800.0
2012-09-19 12:10:00,40.12,40.15,40.12,40.15,29300.0,32.3973,32.4215,32.3973,32.4215,29300.0
2012-09-19 12:15:00,40.15,40.15,40.14,40.15,9500.0,32.4215,32.4215,32.4134,32.4215,9500.0
2012-09-19 12:20:00,40.15,40.16,40.15,40.16,10400.0,32.4215,32.4296,32.4215,32.4296,10400.0
2012-09-19 12:25:00,40.16,40.2,40.15,40.2,34100.0,32.4296,32.4619,32.4215,32.4619,34100.0
2012-09-19 12:30:00,40.2,40.2,40.18,40.19,13000.0,32.4619,32.4619,32.4457,32.4538,13000.0
2012-09-19 12:35:00,40.2,40.2,40.17,40.19,14700.0,32.4619,32.4619,32.4377,32.4538,14700.0
2012-09-19 12:40:00,40.19,40.19,40.16,40.16,14600.0,32.4538,32.4538,32.4296,32.4296,14600.0
2012-09-19 12:45:00,40.16,40.16,40.15,40.16,27900.0,32.4296,32.4296,32.4215,32.4296,27900.0
2012-09-19 12:50:00,40.15,40.17,40.14,40.16,17800.0,32.4215,32.4377,32.4134,32.4296,17800.0
2012-09-19 12:55:00,40.17,40.17,40.15,40.17,12900.0,32.4377,32.4377,32.4215,32.4377,12900.0
2012-09-19 13:00:00,40.16,40.17,40.16,40.16,5300.0,32.4296,32.4377,32.4296,32.4296,5300.0
2012-09-19 13:05:00,40.16,40.17,40.14,40.14,21700.0,32.4296,32.4377,32.4134,32.4134,21700.0
2012-09-19 13:10:00,40.15,40.16,40.14,40.16,16000.0,32.4215,32.4296,32.4134,32.4296,16000.0
2012-09-19 13:15:00,40.16,40.16,40.15,40.16,14800.0,32.4296,32.4296,32.4215,32.4296,14800.0
2012-09-19 13:20:00,40.16,40.16,40.15,40.16,23400.0,32.4296,32.4296,32.4215,32.4296,23400.0
2012-09-19 13:25:00,40.16,40.16,40.14,40.16,64000.0,32.4296,32.4296,32.4134,32.4296,64000.0
2012-09-19 13:30:00,40.17,40.18,40.17,40.18,8300.0,32.4377,32.4457,32.4377,32.4457,8300.0
2012-09-19 13:35:00,40.18,40.18,40.16,40.17,30300.0,32.4457,32.4457,32.4296,32.4377,30300.0
2012-09-19 13:40:00,40.16,40.18,40.16,40.17,51100.0,32.4296,32.4457,32.4296,32.4377,51100.0
2012-09-19 13:45:00,40.18,40.18,40.16,40.16,35900.0,32.4457,32.4457,32.4296,32.4296,35900.0
2012-09-19 13:50:00,40.16,40.19,40.16,40.18,64200.0,32.4296,32.4538,32.4296,32.4457,64200.0
2012-09-19 13:55:00,40.18,40.19,40.17,40.19,28500.0,32.4457,32.4538,32.4377,32.4538,28500.0
2012-09-19 14:00:00,40.19,40.2,40.17,40.18,19900.0,32.4538,32.4619,32.4377,32.4457,19900.0
2012-09-19 14:05:00,40.18,40.18,40.16,40.18,17800.0,32.4457,32.4457,32.4296,32.4457,17800.0
2012-09-19 14:10:00,40.18,40.18,40.16,40.16,14200.0,32.4457,32.4457,32.4296,32.4296,14200.0
2012-09-19 14:15:00,40.16,40.19,40.16,40.19,21700.0,32.4296,32.4538,32.4296,32.4538,21700.0
2012-09-19 14:20:00,40.19,40.19,40.18,40.19,9800.0,32.4538,32.4538,32.4457,32.4538,9800.0
2012-09-19 14:25:00,40.19,40.21,40.17,40.18,21000.0,32.4538,32.47,32.4377,32.4457,21000.0
2012-09-19 14:30:00,40.18,40.19,40.18,40.19,6400.0,32.4457,32.4538,32.4457,32.4538,6400.0
2012-09-19 14:35:00,40.18,40.2,40.18,40.2,14500.0,32.4457,32.4619,32.4457,32.4619,14500.0
2012-09-19 14:40:00,40.2,40.2,40.17,40.19,31400.0,32.4619,32.4619,32.4377,32.4538,31400.0
2012-09-19 14:45:00,40.19,40.19,40.17,40.18,17200.0,32.4538,32.4538,32.4377,32.4457,17200.0
2012-09-19 14:50:00,40.19,40.2,40.19,40.19,13400.0,32.4538,32.4619,32.4538,32.4538,13400.0
2012-09-19 14:55:00,40.2,40.21,40.19,40.2,18900.0,32.4619,32.47,32.4538,32.4619,18900.0
2012-09-19 15:00:00,40.21,40.21,40.18,40.19,23300.0,32.47,32.47,32.4457,32.4538,23300.0
2012-09-19 15:05:00,40.19,40.19,40.17,40.18,59800.0,32.4538,32.4538,32.4377,32.4457,59800.0
2012-09-19 15:10:00,40.18,40.2,40.17,40.2,31600.0,32.4457,32.4619,32.4377,32.4619,31600.0
2012-09-19 15:15:00,40.19,40.2,40.18,40.18,10500.0,32.4538,32.4619,32.4457,32.4457,10500.0
2012-09-19 15:20:00,40.18,40.19,40.17,40.17,47700.0,32.4457,32.4538,32.4377,32.4377,47700.0
2012-09-19 15:25:00,40.16,40.18,40.16,40.16,37400.0,32.4296,32.4457,32.4296,32.4296,37400.0
2012-09-19 15:30:00,40.16,40.16,40.12,40.13,72700.0,32.4296,32.4296,32.3973,32.4054,72700.0
2012-09-19 15:35:00,40.13,40.14,40.12,40.14,30000.0,32.4054,32.4134,32.3973,32.4134,30000.0
2012-09-19 15:40:00,40.14,40.16,40.14,40.16,61600.0,32.4134,32.4296,32.4134,32.4296,61600.0
2012-09-19 15:45:00,40.16,40.16,40.13,40.14,119000.0,32.4296,32.4296,32.4054,32.4134,119000.0
2012-09-19 15:50:00,40.13,40.14,40.1,40.11,93200.0,32.4054,32.4134,32.3811,32.3892,93200.0
2012-09-19 15:55:00,40.1,40.11,40.06,40.07,391800.0,32.3811,32.3892,32.3488,32.3569,391800.0
2012-09-20 09:30:00,40.04,40.1,39.97,40.09,230200.0,32.3327,32.3811,32.2762,32.3731,230200.0
2012-09-20 09:35:00,40.08,40.09,40.01,40.03,322700.0,32.365,32.3731,32.3085,32.3246,322700.0
2012-09-20 09:40:00,40.03,40.03,39.98,40.0,46500.0,32.3246,32.3246,32.2842,32.3004,46500.0
2012-09-20 09:45:00,40.0,40.02,39.97,39.97,69400.0,32.3004,32.3165,32.2762,32.2762,69400.0
2012-09-20 09:50:00,39.97,39.97,39.93,39.94,135300.0,32.2762,32.2762,32.2439,32.2519,135300.0
2012-09-20 09:55:00,39.94,39.98,39.94,39.97,30900.0,32.2519,32.2842,32.2519,32.2762,30900.0
2012-09-20 10:00:00,39.97,40.02,39.96,40.02,100000.0,32.2762,32.3165,32.2681,32.3165,100000.0
2012-09-20 10:05:00,40.02,40.03,40.0,40.01,35600.0,32.3165,32.3246,32.3004,32.3085,35600.0
2012-09-20 10:10:00,40.01,40.06,40.0,40.05,129700.0,32.3085,32.3488,32.3004,32.3408,129700.0
2012-09-20 10:15:00,40.04,40.05,40.03,40.05,84300.0,32.3327,32.3408,32.3246,32.3408,84300.0
2012-09-20 10:20:00,40.05,40.06,40.04,40.04,27000.0,32.3408,32.3488,32.3327,32.3327,27000.0
2012-09-20 10:25:00,40.04,40.08,40.04,40.07,57100.0,32.3327,32.365,32.3327,32.3569,57100.0
2012-09-20 10:30:00,40.07,40.11,40.06,40.11,80900.0,32.3569,32.3892,32.3488,32.3892,80900.0
2012-09-20 10:35:00,40.12,40.14,40.1,40.14,223500.0,32.3973,32.4134,32.3811,32.4134,223500.0
2012-09-20 10:40:00,40.15,40.16,40.12,40.13,76200.0,32.4215,32.4296,32.3973,32.4054,76200.0
2012-09-20 10:45:00,40.13,40.14,40.11,40.11,43600.0,32.4054,32.4134,32.3892,32.3892,43600.0
2012-09-20 10:50:00,40.11,40.14,40.11,40.13,28200.0,32.3892,32.4134,32.3892,32.4054,28200.0
2012-09-20 10:55:00,40.14,40.17,40.13,40.16,59200.0,32.4134,32.4377,32.4054,32.4296,59200.0
2012-09-20 11:00:00,40.16,40.17,40.12,40.12,59100.0,32.4296,32.4377,32.3973,32.3973,59100.0
2012-09-20 11:05:00,40.12,40.12,40.11,40.12,32800.0,32.3973,32.3973,32.3892,32.3973,32800.0
2012-09-20 11:10:00,40.12,40.13,40.11,40.11,31400.0,32.3973,32.4054,32.3892,32.3892,31400.0
2012-09-20 11:15:00,40.11,40.11,40.09,40.11,18900.0,32.3892,32.3892,32.3731,32.3892,18900.0
2012-09-20 11:20:00,40.11,40.11,40.1,40.11,50200.0,32.3892,32.3892,32.3811,32.3892,50200.0
2012-09-20 11:25:00,40.11,40.14,40.1,40.12,88500.0,32.3892,32.4134,32.3811,32.3973,88500.0
2012-09-20 11:30:00,40.11,40.13,40.11,40.12,39200.0,32.3892,32.4054,32.3892,32.3973,39200.0
2012-09-20 11:35:00,40.12,40.15,40.12,40.13,38500.0,32.3973,32.4215,32.3973,32.4054,38500.0
2012-09-20 11:40:00,40.14,40.16,40.13,40.16,55300.0,32.4134,32.4296,32.4054,32.4296,55300.0
2012-09-20 11:45:00,40.15,40.16,40.13,40.14,42600.0,32.4215,32.4296,32.4054,32.4134,42600.0
2012-09-20 11:50:00,40.14,40.15,40.14,40.15,5300.0,32.4134,32.4215,32.4134,32.4215,5300.0
2012-09-20 11:55:00,40.14,40.15,40.14,40.15,15400.0,32.4134,32.4215,32.4134,32.4215,15400.0
2012-09-20 12:00:00,40.15,40.17,40.14,40.17,26200.0,32.4215,32.4377,32.4134,32.4377,26200.0
2012-09-20 12:05:00,40.16,40.17,40.14,40.14,22800.0,32.4296,32.4377,32.4134,32.4134,22800.0
2012-09-20 12:10:00,40.14,40.14,40.13,40.14,26400.0,32.4134,32.4134,32.4054,32.4134,26400.0
2012-09-20 12:15:00,40.14,40.14,40.13,40.13,22800.0,32.4134,32.4134,32.4054,32.4054,22800.0
2012-09-20 12:20:00,40.13,40.15,40.13,40.13,12900.0,32.4054,32.4215,32.4054,32.4054,12900.0
2012-09-20 12:25:00,40.13,40.13,40.1,40.1,20800.0,32.4054,32.4054,32.3811,32.3811,20800.0
2012-09-20 12:30:00,40.1,40.12,40.1,40.12,33400.0,32.3811,32.3973,32.3811,32.3973,33400.0
2012-09-20 12:35:00,40.12,40.13,40.12,40.12,5100.0,32.3973,32.4054,32.3973,32.3973,5100.0
2012-09-20 12:40:00,40.12,40.14,40.12,40.13,19000.0,32.3973,32.4134,32.3973,32.4054,19000.0
2012-09-20 12:45:00,40.13,40.14,40.09,40.1,25300.0,32.4054,32.4134,32.3731,32.3811,25300.0
2012-09-20 12:50:00,40.1,40.12,40.1,40.12,23800.0,32.3811,32.3973,32.3811,32.3973,23800.0
2012-09-20 12:55:00,40.12,40.12,40.09,40.11,41100.0,32.3973,32.3973,32.3731,32.3892,41100.0
2012-09-20 13:00:00,40.12,40.13,40.1,40.11,69500.0,32.3973,32.4054,32.3811,32.3892,69500.0
2012-09-20 13:05:00,40.11,40.13,40.11,40.12,9100.0,32.3892,32.4054,32.3892,32.3973,9100.0
2012-09-20 13:10:00,40.13,40.14,40.12,40.14,23400.0,32.4054,32.4134,32.3973,32.4134,23400.0
2012-09-20 13:15:00,40.13,40.14,40.12,40.13,19800.0,32.4054,32.4134,32.3973,32.4054,19800.0
2012-09-20 13:20:00,40.14,40.14,40.13,40.14,2600.0,32.4134,32.4134,32.4054,32.4134,2600.0
2012-09-20 13:25:00,40.13,40.15,40.13,40.14,25400.0,32.4054,32.4215,32.4054,32.4134,25400.0
2012-09-20 13:30:00,40.15,40.15,40.14,40.14,10900.0,32.4215,32.4215,32.4134,32.4134,10900.0
2012-09-20 13:35:00,40.15,40.18,40.15,40.15,32200.0,32.4215,32.4457,32.4215,32.4215,32200.0
2012-09-20 13:40:00,40.16,40.16,40.15,40.15,4600.0,32.4296,32.4296,32.4215,32.4215,4600.0
2012-09-20 13:45:00,40.16,40.17,40.15,40.16,15800.0,32.4296,32.4377,32.4215,32.4296,15800.0
2012-09-20 13:50:00,40.16,40.17,40.16,40.16,105400.0,32.4296,32.4377,32.4296,32.4296,105400.0
2012-09-20 13:55:00,40.17,40.17,40.15,40.17,89900.0,32.4377,32.4377,32.4215,32.4377,89900.0
2012-09-20 14:00:00,40.16,40.17,40.15,40.16,28200.0,32.4296,32.4377,32.4215,32.4296,28200.0
2012-09-20 14:05:00,40.16,40.18,40.15,40.18,28000.0,32.4296,32.4457,32.4215,32.4457,28000.0
2012-09-20 14:10:00,40.17,40.19,40.16,40.16,18900.0,32.4377,32.4538,32.4296,32.4296,18900.0
2012-09-20 14:15:00,40.16,40.17,40.15,40.15,87800.0,32.4296,32.4377,32.4215,32.4215,87800.0
2012-09-20 14:20:00,40.14,40.17,40.14,40.17,8600.0,32.4134,32.4377,32.4134,32.4377,8600.0
2012-09-20 14:25:00,40.16,40.2,40.16,40.17,150100.0,32.4296,32.4619,32.4296,32.4377,150100.0
2012-09-20 14:30:00,40.18,40.19,40.16,40.19,17500.0,32.4457,32.4538,32.4296,32.4538,17500.0
2012-09-20 14:35:00,40.19,40.2,40.18,40.19,124200.0,32.4538,32.4619,32.4457,32.4538,124200.0
2012-09-20 14:40:00,40.19,40.19,40.18,40.19,16600.0,32.4538,32.4538,32.4457,32.4538,16600.0
2012-09-20 14:45:00,40.18,40.19,40.17,40.18,27800.0,32.4457,32.4538,32.4377,32.4457,27800.0
2012-09-20 14:50:00,40.18,40.18,40.16,40.18,42500.0,32.4457,32.4457,32.4296,32.4457,42500.0
2012-09-20 14:55:00,40.17,40.18,40.16,40.18,59600.0,32.4377,32.4457,32.4296,32.4457,59600.0
2012-09-20 15:00:00,40.18,40.19,40.17,40.19,23300.0,32.4457,32.4538,32.4377,32.4538,23300.0
2012-09-20 15:05:00,40.18,40.23,40.18,40.22,47400.0,32.4457,32.4861,32.4457,32.478,47400.0
2012-09-20 15:10:00,40.22,40.22,40.2,40.21,70100.0,32.478,32.478,32.4619,32.47,70100.0
2012-09-20 15:15:00,40.21,40.21,40.2,40.21,37700.0,32.47,32.47,32.4619,32.47,37700.0
2012-09-20 15:20:00,40.21,40.24,40.2,40.23,81300.0,32.47,32.4942,32.4619,32.4861,81300.0
2012-09-20 15:25:00,40.23,40.24,40.22,40.23,72100.0,32.4861,32.4942,32.478,32.4861,72100.0
2012-09-20 15:30:00,40.23,40.23,40.21,40.22,131000.0,32.4861,32.4861,32.47,32.478,131000.0
2012-09-20 15:35:00,40.22,40.22,40.2,40.21,100800.0,32.478,32.478,32.4619,32.47,100800.0
2012-09-20 15:40:00,40.21,40.22,40.2,40.22,71000.0,32.47,32.478,32.4619,32.478,71000.0
2012-09-20 15:45:00,40.22,40.22,40.17,40.17,72200.0,32.478,32.478,32.4377,32.4377,72200.0
2012-09-20 15:50:00,40.18,40.2,40.17,40.18,84700.0,32.4457,32.4619,32.4377,32.4457,84700.0
2012-09-20 15:55:00,40.19,40.24,40.17,40.23,380600.0,32.4538,32.4942,32.4377,32.4861,380600.0
2012-09-21 09:30:00,40.15,40.2,40.08,40.11,144400.0,32.5816,32.6222,32.5248,32.5492,144400.0
2012-09-21 09:35:00,40.1,40.12,40.09,40.12,69900.0,32.5411,32.5573,32.533,32.5573,69900.0
2012-09-21 09:40:00,40.11,40.12,40.09,40.1,91300.0,32.5492,32.5573,32.533,32.5411,91300.0
2012-09-21 09:45:00,40.1,40.14,40.1,40.13,26400.0,32.5411,32.5735,32.5411,32.5654,26400.0
2012-09-21 09:50:00,40.13,40.17,40.13,40.17,18800.0,32.5654,32.5979,32.5654,32.5979,18800.0
2012-09-21 09:55:00,40.17,40.18,40.15,40.17,50200.0,32.5979,32.606,32.5816,32.5979,50200.0
2012-09-21 10:00:00,40.16,40.18,40.16,40.18,57700.0,32.5898,32.606,32.5898,32.606,57700.0
2012-09-21 10:05:00,40.17,40.21,40.17,40.21,23400.0,32.5979,32.6303,32.5979,32.6303,23400.0
2012-09-21 10:10:00,40.2,40.22,40.19,40.22,29500.0,32.6222,32.6384,32.6141,32.6384,29500.0
2012-09-21 10:15:00,40.22,40.22,40.2,40.22,26500.0,32.6384,32.6384,32.6222,32.6384,26500.0
2012-09-21 10:20:00,40.22,40.24,40.21,40.24,17200.0,32.6384,32.6547,32.6303,32.6547,17200.0
2012-09-21 10:25:00,40.24,40.26,40.24,40.26,316600.0,32.6547,32.6709,32.6547,32.6709,316600.0
2012-09-21 10:30:00,40.26,40.26,40.23,40.24,153800.0,32.6709,32.6709,32.6466,32.6547,153800.0
2012-09-21 10:35:00,40.24,40.25,40.23,40.25,20800.0,32.6547,32.6628,32.6466,32.6628,20800.0
2012-09-21 10:40:00,40.25,40.26,40.24,40.25,30300.0,32.6628,32.6709,32.6547,32.6628,30300.0
2012-09-21 10:45:00,40.26,40.27,40.25,40.26,20600.0,32.6709,32.679,32.6628,32.6709,20600.0
2012-09-21 10:50:00,40.26,40.28,40.26,40.27,29300.0,32.6709,32.6871,32.6709,32.679,29300.0
2012-09-21 10:55:00,40.27,40.28,40.26,40.27,13600.0,32.679,32.6871,32.6709,32.679,13600.0
2012-09-21 11:00:00,40.27,40.28,40.25,40.27,201200.0,32.679,32.6871,32.6628,32.679,201200.0
2012-09-21 11:05:00,40.27,40.28,40.26,40.26,31900.0,32.679,32.6871,32.6709,32.6709,31900.0
2012-09-21 11:10:00,40.27,40.27,40.26,40.26,29000.0,32.679,32.679,32.6709,32.6709,29000.0
2012-09-21 11:15:00,40.26,40.29,40.26,40.28,9600.0,32.6709,32.6953,32.6709,32.6871,9600.0
2012-09-21 11:20:00,40.29,40.29,40.27,40.28,26700.0,32.6953,32.6953,32.679,32.6871,26700.0
2012-09-21 11:25:00,40.28,40.29,40.27,40.28,13900.0,32.6871,32.6953,32.679,32.6871,13900.0
2012-09-21 11:30:00,40.29,40.3,40.28,40.29,21000.0,32.6953,32.7034,32.6871,32.6953,21000.0
2012-09-21 11:35:00,40.3,40.3,40.28,40.29,33500.0,32.7034,32.7034,32.6871,32.6953,33500.0
2012-09-21 11:40:00,40.29,40.29,40.28,40.29,118500.0,32.6953,32.6953,32.6871,32.6953,118500.0
2012-09-21 11:45:00,40.29,40.32,40.29,40.31,90100.0,32.6953,32.7196,32.6953,32.7115,90100.0
2012-09-21 11:50:00,40.31,40.32,40.3,40.31,42500.0,32.7115,32.7196,32.7034,32.7115,42500.0
2012-09-21 11:55:00,40.31,40.32,40.29,40.31,32800.0,32.7115,32.7196,32.6953,32.7115,32800.0
2012-09-21 12:00:00,40.3,40.31,40.3,40.31,27400.0,32.7034,32.7115,32.7034,32.7115,27400.0
2012-09-21 12:05:00,40.3,40.3,40.29,40.29,27900.0,32.7034,32.7034,32.6953,32.6953,27900.0
2012-09-21 12:10:00,40.28,40.29,40.28,40.29,19900.0,32.6871,32.6953,32.6871,32.6953,19900.0
2012-09-21 12:15:00,40.29,40.29,40.27,40.28,54800.0,32.6953,32.6953,32.679,32.6871,54800.0
2012-09-21 12:20:00,40.28,40.29,40.26,40.27,24100.0,32.6871,32.6953,32.6709,32.679,24100.0
2012-09-21 12:25:00,40.26,40.27,40.24,40.26,30900.0,32.6709,32.679,32.6547,32.6709,30900.0
2012-09-21 12:30:00,40.26,40.28,40.26,40.27,26400.0,32.6709,32.6871,32.6709,32.679,26400.0
2012-09-21 12:35:00,40.27,40.27,40.26,40.26,25200.0,32.679,32.679,32.6709,32.6709,25200.0
2012-09-21 12:40:00,40.26,40.27,40.26,40.26,6900.0,32.6709,32.679,32.6709,32.6709,6900.0
2012-09-21 12:45:00,40.27,40.27,40.26,40.27,9500.0,32.679,32.679,32.6709,32.679,9500.0
2012-09-21 12:50:00,40.27,40.28,40.26,40.27,72400.0,32.679,32.6871,32.6709,32.679,72400.0
2012-09-21 12:55:00,40.27,40.28,40.26,40.26,51800.0,32.679,32.6871,32.6709,32.6709,51800.0
2012-09-21 13:00:00,40.26,40.27,40.25,40.27,19000.0,32.6709,32.679,32.6628,32.679,19000.0
2012-09-21 13:05:00,40.26,40.28,40.26,40.27,277400.0,32.6709,32.6871,32.6709,32.679,277400.0
2012-09-21 13:10:00,40.26,40.27,40.26,40.27,16400.0,32.6709,32.679,32.6709,32.679,16400.0
2012-09-21 13:15:00,40.27,40.28,40.26,40.28,12900.0,32.679,32.6871,32.6709,32.6871,12900.0
2012-09-21 13:20:00,40.27,40.28,40.27,40.27,6800.0,32.679,32.6871,32.679,32.679,6800.0
2012-09-21 13:25:00,40.27,40.28,40.27,40.27,29300.0,32.679,32.6871,32.679,32.679,29300.0
2012-09-21 13:30:00,40.27,40.28,40.26,40.27,85800.0,32.679,32.6871,32.6709,32.679,85800.0
2012-09-21 13:35:00,40.27,40.29,40.27,40.29,26000.0,32.679,32.6953,32.679,32.6953,26000.0
2012-09-21 13:40:00,40.28,40.3,40.28,40.3,344600.0,32.6871,32.7034,32.6871,32.7034,344600.0
2012-09-21 13:45:00,40.3,40.3,40.28,40.3,154400.0,32.7034,32.7034,32.6871,32.7034,154400.0
2012-09-21 13:50:00,40.29,40.3,40.29,40.29,17200.0,32.6953,32.7034,32.6953,32.6953,17200.0
2012-09-21 13:55:00,40.29,40.3,40.28,40.3,275700.0,32.6953,32.7034,32.6871,32.7034,275700.0
2012-09-21 14:00:00,40.3,40.3,40.28,40.29,44200.0,32.7034,32.7034,32.6871,32.6953,44200.0
2012-09-21 14:05:00,40.29,40.3,40.28,40.28,34600.0,32.6953,32.7034,32.6871,32.6871,34600.0
2012-09-21 14:10:00,40.29,40.29,40.28,40.28,24400.0,32.6953,32.6953,32.6871,32.6871,24400.0
2012-09-21 14:15:00,40.28,40.29,40.25,40.27,97500.0,32.6871,32.6953,32.6628,32.679,97500.0
2012-09-21 14:20:00,40.27,40.27,40.25,40.25,84500.0,32.679,32.679,32.6628,32.6628,84500.0
2012-09-21 14:25:00,40.25,40.27,40.25,40.26,46700.0,32.6628,32.679,32.6628,32.6709,46700.0
2012-09-21 14:30:00,40.27,40.27,40.25,40.27,44400.0,32.679,32.679,32.6628,32.679,44400.0
2012-09-21 14:35:00,40.26,40.27,40.25,40.26,35200.0,32.6709,32.679,32.6628,32.6709,35200.0
2012-09-21 14:40:00,40.25,40.29,40.25,40.29,51100.0,32.6628,32.6953,32.6628,32.6953,51100.0
2012-09-21 14:45:00,40.29,40.29,40.27,40.28,51500.0,32.6953,32.6953,32.679,32.6871,51500.0
2012-09-21 14:50:00,40.28,40.28,40.24,40.26,56100.0,32.6871,32.6871,32.6547,32.6709,56100.0
2012-09-21 14:55:00,40.26,40.26,40.25,40.26,33600.0,32.6709,32.6709,32.6628,32.6709,33600.0
2012-09-21 15:00:00,40.26,40.27,40.25,40.27,77200.0,32.6709,32.679,32.6628,32.679,77200.0
2012-09-21 15:05:00,40.27,40.28,40.26,40.28,84400.0,32.679,32.6871,32.6709,32.6871,84400.0
2012-09-21 15:10:00,40.28,40.29,40.27,40.29,67600.0,32.6871,32.6953,32.679,32.6953,67600.0
2012-09-21 15:15:00,40.29,40.3,40.28,40.28,96100.0,32.6953,32.7034,32.6871,32.6871,96100.0
2012-09-21 15:20:00,40.28,40.3,40.27,40.3,97700.0,32.6871,32.7034,32.679,32.7034,97700.0
2012-09-21 15:25:00,40.29,40.3,40.26,40.27,115100.0,32.6953,32.7034,32.6709,32.679,115100.0
2012-09-21 15:30:00,40.27,40.28,40.27,40.27,84800.0,32.679,32.6871,32.679,32.679,84800.0
2012-09-21 15:35:00,40.27,40.28,40.26,40.26,118300.0,32.679,32.6871,32.6709,32.6709,118300.0
2012-09-21 15:40:00,40.26,40.29,40.26,40.29,58000.0,32.6709,32.6953,32.6709,32.6953,58000.0
2012-09-21 15:45:00,40.28,40.29,40.25,40.26,189900.0,32.6871,32.6953,32.6628,32.6709,189900.0
2012-09-21 15:50:00,40.26,40.28,40.24,40.24,316000.0,32.6709,32.6871,32.6547,32.6547,316000.0
2012-09-21 15:55:00,40.24,40.25,40.23,40.23,1118200.0,32.6547,32.6628,32.6466,32.6466,1118200.0
2012-09-24 09:30:00,40.14,40.22,40.09,40.21,89400.0,32.5735,32.6384,32.533,32.6303,89400.0
2012-09-24 09:35:00,40.21,40.21,40.16,40.17,50200.0,32.6303,32.6303,32.5898,32.5979,50200.0
2012-09-24 09:40:00,40.17,40.2,40.15,40.18,32900.0,32.5979,32.6222,32.5816,32.606,32900.0
2012-09-24 09:45:00,40.18,40.18,40.15,40.15,27300.0,32.606,32.606,32.5816,32.5816,27300.0
2012-09-24 09:50:00,40.14,40.16,40.13,40.16,64700.0,32.5735,32.5898,32.5654,32.5898,64700.0
2012-09-24 09:55:00,40.16,40.17,40.14,40.15,35500.0,32.5898,32.5979,32.5735,32.5816,35500.0
2012-09-24 10:00:00,40.15,40.18,40.15,40.18,18100.0,32.5816,32.606,32.5816,32.606,18100.0
2012-09-24 10:05:00,40.19,40.2,40.18,40.18,59200.0,32.6141,32.6222,32.606,32.606,59200.0
2012-09-24 10:10:00,40.18,40.18,40.16,40.18,32300.0,32.606,32.606,32.5898,32.606,32300.0
2012-09-24 10:15:00,40.18,40.19,40.15,40.17,197100.0,32.606,32.6141,32.5816,32.5979,197100.0
2012-09-24 10:20:00,40.18,40.2,40.16,40.2,70800.0,32.606,32.6222,32.5898,32.6222,70800.0
2012-09-24 10:25:00,40.2,40.23,40.19,40.22,26000.0,32.6222,32.6466,32.6141,32.6384,26000.0
2012-09-24 10:30:00,40.23,40.27,40.23,40.25,75200.0,32.6466,32.679,32.6466,32.6628,75200.0
2012-09-24 10:35:00,40.26,40.26,40.24,40.25,43300.0,32.6709,32.6709,32.6547,32.6628,43300.0
2012-09-24 10:40:00,40.25,40.25,40.22,40.23,23300.0,32.6628,32.6628,32.6384,32.6466,23300.0
2012-09-24 10:45:00,40.23,40.25,40.22,40.23,683000.0,32.6466,32.6628,32.6384,32.6466,683000.0
2012-09-24 10:50:00,40.23,40.23,40.22,40.23,40300.0,32.6466,32.6466,32.6384,32.6466,40300.0
2012-09-24 10:55:00,40.24,40.26,40.24,40.26,48300.0,32.6547,32.6709,32.6547,32.6709,48300.0
2012-09-24 11:00:00,40.26,40.26,40.23,40.23,23500.0,32.6709,32.6709,32.6466,32.6466,23500.0
2012-09-24 11:05:00,40.23,40.23,40.2,40.21,16600.0,32.6466,32.6466,32.6222,32.6303,16600.0
2012-09-24 11:10:00,40.21,40.21,40.19,40.19,25300.0,32.6303,32.6303,32.6141,32.6141,25300.0
2012-09-24 11:15:00,40.19,40.2,40.19,40.2,26100.0,32.6141,32.6222,32.6141,32.6222,26100.0
2012-09-24 11:20:00,40.2,40.21,40.2,40.2,14800.0,32.6222,32.6303,32.6222,32.6222,14800.0
2012-09-24 11:25:00,40.19,40.2,40.18,40.19,55600.0,32.6141,32.6222,32.606,32.6141,55600.0
2012-09-24 11:30:00,40.19,40.2,40.18,40.19,26500.0,32.6141,32.6222,32.606,32.6141,26500.0
2012-09-24 11:35:00,40.19,40.2,40.16,40.16,34000.0,32.6141,32.6222,32.5898,32.5898,34000.0
2012-09-24 11:40:00,40.16,40.18,40.15,40.17,25500.0,32.5898,32.606,32.5816,32.5979,25500.0
2012-09-24 11:45:00,40.18,40.18,40.17,40.18,4500.0,32.606,32.606,32.5979,32.606,4500.0
2012-09-24 11:50:00,40.18,40.19,40.17,40.19,19000.0,32.606,32.6141,32.5979,32.6141,19000.0
2012-09-24 11:55:00,40.19,40.2,40.18,40.2,7400.0,32.6141,32.6222,32.606,32.6222,7400.0
2012-09-24 12:00:00,40.2,40.2,40.19,40.2,14900.0,32.6222,32.6222,32.6141,32.6222,14900.0
2012-09-24 12:05:00,40.2,40.21,40.2,40.21,13100.0,32.6222,32.6303,32.6222,32.6303,13100.0
2012-09-24 12:10:00,40.21,40.22,40.21,40.21,19200.0,32.6303,32.6384,32.6303,32.6303,19200.0
2012-09-24 12:15:00,40.21,40.22,40.2,40.22,20900.0,32.6303,32.6384,32.6222,32.6384,20900.0
2012-09-24 12:20:00,40.22,40.22,40.2,40.21,6700.0,32.6384,32.6384,32.6222,32.6303,6700.0
2012-09-24 12:25:00,40.2,40.22,40.19,40.2,12800.0,32.6222,32.6384,32.6141,32.6222,12800.0
2012-09-24 12:30:00,40.2,40.2,40.17,40.18,22700.0,32.6222,32.6222,32.5979,32.606,22700.0
2012-09-24 12:35:00,40.19,40.2,40.17,40.18,67700.0,32.6141,32.6222,32.5979,32.606,67700.0
2012-09-24 12:40:00,40.19,40.2,40.18,40.2,8600.0,32.6141,32.6222,32.606,32.6222,8600.0
2012-09-24 12:45:00,40.2,40.22,40.2,40.21,4600.0,32.6222,32.6384,32.6222,32.6303,4600.0
2012-09-24 12:50:00,40.21,40.22,40.21,40.22,4300.0,32.6303,32.6384,32.6303,32.6384,4300.0
2012-09-24 12:55:00,40.22,40.23,40.21,40.23,5800.0,32.6384,32.6466,32.6303,32.6466,5800.0
2012-09-24 13:00:00,40.23,40.26,40.23,40.26,13000.0,32.6466,32.6709,32.6466,32.6709,13000.0
2012-09-24 13:05:00,40.26,40.26,40.24,40.25,8400.0,32.6709,32.6709,32.6547,32.6628,8400.0
2012-09-24 13:10:00,40.25,40.26,40.24,40.26,17300.0,32.6628,32.6709,32.6547,32.6709,17300.0
2012-09-24 13:15:00,40.25,40.25,40.23,40.25,14900.0,32.6628,32.6628,32.6466,32.6628,14900.0
2012-09-24 13:20:00,40.25,40.25,40.24,40.24,3100.0,32.6628,32.6628,32.6547,32.6547,3100.0
2012-09-24 13:25:00,40.24,40.27,40.24,40.25,34000.0,32.6547,32.679,32.6547,32.6628,34000.0
2012-09-24 13:30:00,40.24,40.24,40.22,40.23,26800.0,32.6547,32.6547,32.6384,32.6466,26800.0
2012-09-24 13:35:00,40.23,40.23,40.21,40.22,4400.0,32.6466,32.6466,32.6303,32.6384,4400.0
2012-09-24 13:40:00,40.21,40.23,40.21,40.23,7000.0,32.6303,32.6466,32.6303,32.6466,7000.0
2012-09-24 13:45:00,40.23,40.25,40.22,40.25,11700.0,32.6466,32.6628,32.6384,32.6628,11700.0
2012-09-24 13:50:00,40.25,40.27,40.25,40.27,7900.0,32.6628,32.679,32.6628,32.679,7900.0
2012-09-24 13:55:00,40.27,40.28,40.26,40.27,7600.0,32.679,32.6871,32.6709,32.679,7600.0
2012-09-24 14:00:00,40.27,40.28,40.26,40.28,39200.0,32.679,32.6871,32.6709,32.6871,39200.0
2012-09-24 14:05:00,40.27,40.28,40.27,40.27,55000.0,32.679,32.6871,32.679,32.679,55000.0
2012-09-24 14:10:00,40.28,40.29,40.27,40.28,51000.0,32.6871,32.6953,32.679,32.6871,51000.0
2012-09-24 14:15:00,40.29,40.3,40.28,40.3,26000.0,32.6953,32.7034,32.6871,32.7034,26000.0
2012-09-24 14:20:00,40.3,40.3,40.29,40.3,13900.0,32.7034,32.7034,32.6953,32.7034,13900.0
2012-09-24 14:25:00,40.29,40.31,40.29,40.31,22200.0,32.6953,32.7115,32.6953,32.7115,22200.0
2012-09-24 14:30:00,40.31,40.32,40.3,40.3,27300.0,32.7115,32.7196,32.7034,32.7034,27300.0
2012-09-24 14:35:00,40.3,40.33,40.3,40.32,31200.0,32.7034,32.7277,32.7034,32.7196,31200.0
2012-09-24 14:40:00,40.32,40.33,40.31,40.32,22700.0,32.7196,32.7277,32.7115,32.7196,22700.0
2012-09-24 14:45:00,40.33,40.33,40.31,40.31,33800.0,32.7277,32.7277,32.7115,32.7115,33800.0
2012-09-24 14:50:00,40.31,40.37,40.31,40.36,33400.0,32.7115,32.7602,32.7115,32.7521,33400.0
2012-09-24 14:55:00,40.37,40.37,40.33,40.35,49600.0,32.7602,32.7602,32.7277,32.7439,49600.0
2012-09-24 15:00:00,40.34,40.35,40.32,40.32,19100.0,32.7358,32.7439,32.7196,32.7196,19100.0
2012-09-24 15:05:00,40.32,40.34,40.32,40.34,13200.0,32.7196,32.7358,32.7196,32.7358,13200.0
2012-09-24 15:10:00,40.33,40.34,40.32,40.33,11400.0,32.7277,32.7358,32.7196,32.7277,11400.0
2012-09-24 15:15:00,40.33,40.34,40.32,40.34,11100.0,32.7277,32.7358,32.7196,32.7358,11100.0
2012-09-24 15:20:00,40.34,40.35,40.33,40.33,23200.0,32.7358,32.7439,32.7277,32.7277,23200.0
2012-09-24 15:25:00,40.33,40.35,40.33,40.34,27700.0,32.7277,32.7439,32.7277,32.7358,27700.0
2012-09-24 15:30:00,40.34,40.34,40.31,40.32,18700.0,32.7358,32.7358,32.7115,32.7196,18700.0
2012-09-24 15:35:00,40.32,40.34,40.31,40.33,45300.0,32.7196,32.7358,32.7115,32.7277,45300.0
2012-09-24 15:40:00,40.33,40.38,40.33,40.35,1455300.0,32.7277,32.7683,32.7277,32.7439,1455300.0
2012-09-24 15:45:00,40.35,40.35,40.33,40.34,957600.0,32.7439,32.7439,32.7277,32.7358,957600.0
2012-09-24 15:50:00,40.34,40.34,40.29,40.32,1049900.0,32.7358,32.7358,32.6953,32.7196,1049900.0
2012-09-24 15:55:00,40.32,40.32,40.29,40.29,317000.0,32.7196,32.7196,32.6953,32.6953,317000.0
2012-09-25 09:30:00,40.42,40.44,40.4,40.43,30800.0,32.8007,32.817,32.7845,32.8089,30800.0
2012-09-25 09:35:00,40.42,40.45,40.41,40.45,107700.0,32.8007,32.8251,32.7926,32.8251,107700.0
2012-09-25 09:40:00,40.46,40.47,40.44,40.46,16400.0,32.8332,32.8413,32.817,32.8332,16400.0
2012-09-25 09:45:00,40.46,40.48,40.45,40.47,59900.0,32.8332,32.8494,32.8251,32.8413,59900.0
2012-09-25 09:50:00,40.46,40.5,40.46,40.5,49500.0,32.8332,32.8657,32.8332,32.8657,49500.0
2012-09-25 09:55:00,40.49,40.52,40.49,40.52,57800.0,32.8575,32.8819,32.8575,32.8819,57800.0
2012-09-25 10:00:00,40.52,40.56,40.52,40.56,86900.0,32.8819,32.9144,32.8819,32.9144,86900.0
2012-09-25 10:05:00,40.57,40.59,40.56,40.58,21100.0,32.9225,32.9387,32.9144,32.9306,21100.0
2012-09-25 10:10:00,40.58,40.6,40.58,40.59,47800.0,32.9306,32.9468,32.9306,32.9387,47800.0
2012-09-25 10:15:00,40.6,40.62,40.59,40.59,25300.0,32.9468,32.963,32.9387,32.9387,25300.0
2012-09-25 10:20:00,40.59,40.63,40.59,40.61,20900.0,32.9387,32.9712,32.9387,32.9549,20900.0
2012-09-25 10:25:00,40.61,40.63,40.58,40.61,42300.0,32.9549,32.9712,32.9306,32.9549,42300.0
2012-09-25 10:30:00,40.61,40.63,40.6,40.61,14600.0,32.9549,32.9712,32.9468,32.9549,14600.0
2012-09-25 10:35:00,40.61,40.63,40.61,40.61,18900.0,32.9549,32.9712,32.9549,32.9549,18900.0
2012-09-25 10:40:00,40.61,40.64,40.61,40.64,44000.0,32.9549,32.9793,32.9549,32.9793,44000.0
2012-09-25 10:45:00,40.64,40.68,40.63,40.66,126000.0,32.9793,33.0117,32.9712,32.9955,126000.0
2012-09-25 10:50:00,40.66,40.67,40.64,40.65,34500.0,32.9955,33.0036,32.9793,32.9874,34500.0
2012-09-25 10:55:00,40.65,40.66,40.63,40.64,122700.0,32.9874,32.9955,32.9712,32.9793,122700.0
2012-09-25 11:00:00,40.65,40.67,40.65,40.67,116900.0,32.9874,33.0036,32.9874,33.0036,116900.0
2012-09-25 11:05:00,40.66,40.67,40.65,40.67,41400.0,32.9955,33.0036,32.9874,33.0036,41400.0
2012-09-25 11:10:00,40.66,40.68,40.66,40.66,45200.0,32.9955,33.0117,32.9955,32.9955,45200.0
2012-09-25 11:15:00,40.67,40.68,40.66,40.66,51900.0,33.0036,33.0117,32.9955,32.9955,51900.0
2012-09-25 11:20:00,40.66,40.67,40.63,40.64,151100.0,32.9955,33.0036,32.9712,32.9793,151100.0
2012-09-25 11:25:00,40.64,40.65,40.61,40.62,456500.0,32.9793,32.9874,32.9549,32.963,456500.0
2012-09-25 11:30:00,40.61,40.62,40.6,40.61,51000.0,32.9549,32.963,32.9468,32.9549,51000.0
2012-09-25 11:35:00,40.6,40.62,40.6,40.61,33800.0,32.9468,32.963,32.9468,32.9549,33800.0
2012-09-25 11:40:00,40.61,40.61,40.6,40.61,17000.0,32.9549,32.9549,32.9468,32.9549,17000.0
2012-09-25 11:45:00,40.6,40.61,40.59,40.59,33600.0,32.9468,32.9549,32.9387,32.9387,33600.0
2012-09-25 11:50:00,40.59,40.59,40.57,40.57,21800.0,32.9387,32.9387,32.9225,32.9225,21800.0
2012-09-25 11:55:00,40.58,40.58,40.55,40.56,49500.0,32.9306,32.9306,32.9062,32.9144,49500.0
2012-09-25 12:00:00,40.55,40.56,40.51,40.52,72000.0,32.9062,32.9144,32.8738,32.8819,72000.0
2012-09-25 12:05:00,40.53,40.54,40.52,40.54,31600.0,32.89,32.8981,32.8819,32.8981,31600.0
2012-09-25 12:10:00,40.54,40.55,40.53,40.54,32100.0,32.8981,32.9062,32.89,32.8981,32100.0
2012-09-25 12:15:00,40.53,40.54,40.49,40.5,114200.0,32.89,32.8981,32.8575,32.8657,114200.0
2012-09-25 12:20:00,40.5,40.51,40.49,40.49,87000.0,32.8657,32.8738,32.8575,32.8575,87000.0
2012-09-25 12:25:00,40.5,40.5,40.48,40.49,91800.0,32.8657,32.8657,32.8494,32.8575,91800.0
2012-09-25 12:30:00,40.49,40.52,40.48,40.52,33100.0,32.8575,32.8819,32.8494,32.8819,33100.0
2012-09-25 12:35:00,40.52,40.52,40.46,40.46,41300.0,32.8819,32.8819,32.8332,32.8332,41300.0
2012-09-25 12:40:00,40.45,40.46,40.4,40.42,82700.0,32.8251,32.8332,32.7845,32.8007,82700.0
2012-09-25 12:45:00,40.41,40.44,40.41,40.44,79600.0,32.7926,32.817,32.7926,32.817,79600.0
2012-09-25 12:50:00,40.44,40.46,40.43,40.45,14300.0,32.817,32.8332,32.8089,32.8251,14300.0
2012-09-25 12:55:00,40.45,40.48,40.45,40.48,16000.0,32.8251,32.8494,32.8251,32.8494,16000.0
2012-09-25 13:00:00,40.48,40.48,40.47,40.48,29200.0,32.8494,32.8494,32.8413,32.8494,29200.0
2012-09-25 13:05:00,40.48,40.48,40.47,40.47,38800.0,32.8494,32.8494,32.8413,32.8413,38800.0
2012-09-25 13:10:00,40.47,40.49,40.46,40.48,30600.0,32.8413,32.8575,32.8332,32.8494,30600.0
2012-09-25 13:15:00,40.47,40.5,40.47,40.49,20700.0,32.8413,32.8657,32.8413,32.8575,20700.0
2012-09-25 13:20:00,40.49,40.49,40.47,40.49,20600.0,32.8575,32.8575,32.8413,32.8575,20600.0
2012-09-25 13:25:00,40.49,40.49,40.48,40.49,11400.0,32.8575,32.8575,32.8494,32.8575,11400.0
2012-09-25 13:30:00,40.5,40.53,40.48,40.52,91400.0,32.8657,32.89,32.8494,32.8819,91400.0
2012-09-25 13:35:00,40.53,40.54,40.51,40.51,35700.0,32.89,32.8981,32.8738,32.8738,35700.0
2012-09-25 13:40:00,40.52,40.52,40.48,40.48,73000.0,32.8819,32.8819,32.8494,32.8494,73000.0
2012-09-25 13:45:00,40.48,40.5,40.47,40.48,23900.0,32.8494,32.8657,32.8413,32.8494,23900.0
2012-09-25 13:50:00,40.48,40.49,40.47,40.49,13600.0,32.8494,32.8575,32.8413,32.8575,13600.0
2012-09-25 13:55:00,40.49,40.5,40.48,40.5,12200.0,32.8575,32.8657,32.8494,32.8657,12200.0
2012-09-25 14:00:00,40.51,40.51,40.48,40.5,21400.0,32.8738,32.8738,32.8494,32.8657,21400.0
2012-09-25 14:05:00,40.49,40.51,40.49,40.5,22000.0,32.8575,32.8738,32.8575,32.8657,22000.0
2012-09-25 14:10:00,40.5,40.51,40.5,40.51,12700.0,32.8657,32.8738,32.8657,32.8738,12700.0
2012-09-25 14:15:00,40.51,40.53,40.47,40.47,39900.0,32.8738,32.89,32.8413,32.8413,39900.0
2012-09-25 14:20:00,40.47,40.47,40.44,40.46,10600.0,32.8413,32.8413,32.817,32.8332,10600.0
2012-09-25 14:25:00,40.46,40.46,40.43,40.45,40800.0,32.8332,32.8332,32.8089,32.8251,40800.0
2012-09-25 14:30:00,40.45,40.46,40.44,40.46,18600.0,32.8251,32.8332,32.817,32.8332,18600.0
2012-09-25 14:35:00,40.46,40.48,40.46,40.48,30100.0,32.8332,32.8494,32.8332,32.8494,30100.0
2012-09-25 14:40:00,40.48,40.48,40.47,40.48,15800.0,32.8494,32.8494,32.8413,32.8494,15800.0
2012-09-25 14:45:00,40.48,40.48,40.42,40.46,273300.0,32.8494,32.8494,32.8007,32.8332,273300.0
2012-09-25 14:50:00,40.46,40.46,40.44,40.46,22600.0,32.8332,32.8332,32.817,32.8332,22600.0
2012-09-25 14:55:00,40.47,40.47,40.43,40.43,71200.0,32.8413,32.8413,32.8089,32.8089,71200.0
2012-09-25 15:00:00,40.42,40.44,40.4,40.42,157700.0,32.8007,32.817,32.7845,32.8007,157700.0
2012-09-25 15:05:00,40.41,40.42,40.37,40.37,49600.0,32.7926,32.8007,32.7602,32.7602,49600.0
2012-09-25 15:10:00,40.36,40.38,40.26,40.37,175800.0,32.7521,32.7683,32.6709,32.7602,175800.0
2012-09-25 15:15:00,40.37,40.38,40.34,40.34,18100.0,32.7602,32.7683,32.7358,32.7358,18100.0
2012-09-25 15:20:00,40.34,40.39,40.33,40.35,43700.0,32.7358,32.7764,32.7277,32.7439,43700.0
2012-09-25 15:25:00,40.36,40.37,40.33,40.36,18100.0,32.7521,32.7602,32.7277,32.7521,18100.0
2012-09-25 15:30:00,40.36,40.37,40.35,40.36,32300.0,32.7521,32.7602,32.7439,32.7521,32300.0
2012-09-25 15:35:00,40.36,40.37,40.3,40.3,67500.0,32.7521,32.7602,32.7034,32.7034,67500.0
2012-09-25 15:40:00,40.3,40.32,40.29,40.3,55400.0,32.7034,32.7196,32.6953,32.7034,55400.0
2012-09-25 15:45:00,40.3,40.32,40.29,40.3,76900.0,32.7034,32.7196,32.6953,32.7034,76900.0
2012-09-25 15:50:00,40.31,40.32,40.28,40.31,141200.0,32.7115,32.7196,32.6871,32.7115,141200.0
2012-09-25 15:55:00,40.3,40.3,40.26,40.27,272000.0,32.7034,32.7034,32.6709,32.679,272000.0
2012-09-26 09:30:00,40.36,40.45,40.27,40.35,111900.0,32.7521,32.8251,32.679,32.7439,111900.0
2012-09-26 09:35:00,40.34,40.34,40.3,40.32,163500.0,32.7358,32.7358,32.7034,32.7196,163500.0
2012-09-26 09:40:00,40.31,40.32,40.27,40.3,359700.0,32.7115,32.7196,32.679,32.7034,359700.0
2012-09-26 09:45:00,40.3,40.32,40.29,40.29,318600.0,32.7034,32.7196,32.6953,32.6953,318600.0
2012-09-26 09:50:00,40.3,40.31,40.27,40.29,88300.0,32.7034,32.7115,32.679,32.6953,88300.0
2012-09-26 09:55:00,40.28,40.28,40.24,40.25,26900.0,32.6871,32.6871,32.6547,32.6628,26900.0
2012-09-26 10:00:00,40.25,40.26,40.21,40.25,50500.0,32.6628,32.6709,32.6303,32.6628,50500.0
2012-09-26 10:05:00,40.24,40.24,40.2,40.2,22700.0,32.6547,32.6547,32.6222,32.6222,22700.0
2012-09-26 10:10:00,40.2,40.2,40.16,40.18,30600.0,32.6222,32.6222,32.5898,32.606,30600.0
2012-09-26 10:15:00,40.17,40.18,40.14,40.18,82500.0,32.5979,32.606,32.5735,32.606,82500.0
2012-09-26 10:20:00,40.18,40.18,40.14,40.15,57100.0,32.606,32.606,32.5735,32.5816,57100.0
2012-09-26 10:25:00,40.15,40.15,40.09,40.09,29900.0,32.5816,32.5816,32.533,32.533,29900.0
2012-09-26 10:30:00,40.1,40.14,40.09,40.14,102500.0,32.5411,32.5735,32.533,32.5735,102500.0
2012-09-26 10:35:00,40.14,40.14,40.04,40.06,250600.0,32.5735,32.5735,32.4924,32.5086,250600.0
2012-09-26 10:40:00,40.06,40.14,40.05,40.14,240100.0,32.5086,32.5735,32.5005,32.5735,240100.0
2012-09-26 10:45:00,40.14,40.2,40.14,40.2,203800.0,32.5735,32.6222,32.5735,32.6222,203800.0
2012-09-26 10:50:00,40.21,40.25,40.21,40.23,330400.0,32.6303,32.6628,32.6303,32.6466,330400.0
2012-09-26 10:55:00,40.23,40.23,40.19,40.19,207200.0,32.6466,32.6466,32.6141,32.6141,207200.0
2012-09-26 11:00:00,40.19,40.24,40.18,40.22,215300.0,32.6141,32.6547,32.606,32.6384,215300.0
2012-09-26 11:05:00,40.21,40.24,40.21,40.24,168400.0,32.6303,32.6547,32.6303,32.6547,168400.0
2012-09-26 11:10:00,40.23,40.24,40.21,40.22,281500.0,32.6466,32.6547,32.6303,32.6384,281500.0
2012-09-26 11:15:00,40.23,40.28,40.22,40.27,143500.0,32.6466,32.6871,32.6384,32.679,143500.0
2012-09-26 11:20:00,40.27,40.27,40.25,40.26,73100.0,32.679,32.679,32.6628,32.6709,73100.0
2012-09-26 11:25:00,40.26,40.27,40.24,40.25,116500.0,32.6709,32.679,32.6547,32.6628,116500.0
2012-09-26 11:30:00,40.25,40.25,40.19,40.19,41700.0,32.6628,32.6628,32.6141,32.6141,41700.0
2012-09-26 11:35:00,40.2,40.21,40.18,40.2,123300.0,32.6222,32.6303,32.606,32.6222,123300.0
2012-09-26 11:40:00,40.2,40.23,40.2,40.23,52700.0,32.6222,32.6466,32.6222,32.6466,52700.0
2012-09-26 11:45:00,40.23,40.24,40.2,40.21,42700.0,32.6466,32.6547,32.6222,32.6303,42700.0
2012-09-26 11:50:00,40.2,40.2,40.18,40.19,10200.0,32.6222,32.6222,32.606,32.6141,10200.0
2012-09-26 11:55:00,40.2,40.21,40.18,40.19,15000.0,32.6222,32.6303,32.606,32.6141,15000.0
2012-09-26 12:00:00,40.19,40.21,40.19,40.19,16000.0,32.6141,32.6303,32.6141,32.6141,16000.0
2012-09-26 12:05:00,40.19,40.21,40.19,40.19,8100.0,32.6141,32.6303,32.6141,32.6141,8100.0
2012-09-26 12:10:00,40.2,40.21,40.18,40.19,68200.0,32.6222,32.6303,32.606,32.6141,68200.0
2012-09-26 12:15:00,40.19,40.2,40.19,40.2,17900.0,32.6141,32.6222,32.6141,32.6222,17900.0
2012-09-26 12:20:00,40.19,40.2,40.18,40.19,5300.0,32.6141,32.6222,32.606,32.6141,5300.0
2012-09-26 12:25:00,40.2,40.2,40.15,40.16,3400.0,32.6222,32.6222,32.5816,32.5898,3400.0
2012-09-26 12:30:00,40.15,40.16,40.15,40.16,2500.0,32.5816,32.5898,32.5816,32.5898,2500.0
2012-09-26 12:35:00,40.16,40.16,40.15,40.16,1100.0,32.5898,32.5898,32.5816,32.5898,1100.0
2012-09-26 12:40:00,40.16,40.17,40.16,40.16,317500.0,32.5898,32.5979,32.5898,32.5898,317500.0
2012-09-26 12:45:00,40.16,40.16,40.14,40.14,42400.0,32.5898,32.5898,32.5735,32.5735,42400.0
2012-09-26 12:50:00,40.14,40.17,40.13,40.17,42200.0,32.5735,32.5979,32.5654,32.5979,42200.0
2012-09-26 12:55:00,40.17,40.22,40.17,40.21,29400.0,32.5979,32.6384,32.5979,32.6303,29400.0
2012-09-26 13:00:00,40.22,40.22,40.19,40.2,8200.0,32.6384,32.6384,32.6141,32.6222,8200.0
2012-09-26 13:05:00,40.2,40.24,40.19,40.21,12600.0,32.6222,32.6547,32.6141,32.6303,12600.0
2012-09-26 13:10:00,40.2,40.21,40.19,40.19,8900.0,32.6222,32.6303,32.6141,32.6141,8900.0
2012-09-26 13:15:00,40.19,40.19,40.17,40.18,87300.0,32.6141,32.6141,32.5979,32.606,87300.0
2012-09-26 13:20:00,40.18,40.2,40.17,40.2,29900.0,32.606,32.6222,32.5979,32.6222,29900.0
2012-09-26 13:25:00,40.2,40.21,40.2,40.2,14800.0,32.6222,32.6303,32.6222,32.6222,14800.0
2012-09-26 13:30:00,40.19,40.19,40.17,40.18,5500.0,32.6141,32.6141,32.5979,32.606,5500.0
2012-09-26 13:35:00,40.17,40.18,40.16,40.17,6700.0,32.5979,32.606,32.5898,32.5979,6700.0
2012-09-26 13:40:00,40.17,40.19,40.16,40.19,4800.0,32.5979,32.6141,32.5898,32.6141,4800.0
2012-09-26 13:45:00,40.19,40.19,40.15,40.16,12900.0,32.6141,32.6141,32.5816,32.5898,12900.0
2012-09-26 13:50:00,40.16,40.18,40.16,40.16,10000.0,32.5898,32.606,32.5898,32.5898,10000.0
2012-09-26 13:55:00,40.15,40.15,40.13,40.13,11900.0,32.5816,32.5816,32.5654,32.5654,11900.0
2012-09-26 14:00:00,40.13,40.17,40.13,40.15,27000.0,32.5654,32.5979,32.5654,32.5816,27000.0
2012-09-26 14:05:00,40.16,40.2,40.15,40.18,38600.0,32.5898,32.6222,32.5816,32.606,38600.0
2012-09-26 14:10:00,40.19,40.2,40.18,40.2,14200.0,32.6141,32.6222,32.606,32.6222,14200.0
2012-09-26 14:15:00,40.19,40.21,40.19,40.2,6300.0,32.6141,32.6303,32.6141,32.6222,6300.0
2012-09-26 14:20:00,40.21,40.21,40.19,40.19,8900.0,32.6303,32.6303,32.6141,32.6141,8900.0
2012-09-26 14:25:00,40.19,40.2,40.15,40.15,35900.0,32.6141,32.6222,32.5816,32.5816,35900.0
2012-09-26 14:30:00,40.16,40.16,40.12,40.14,56600.0,32.5898,32.5898,32.5573,32.5735,56600.0
2012-09-26 14:35:00,40.15,40.15,40.13,40.14,50400.0,32.5816,32.5816,32.5654,32.5735,50400.0
2012-09-26 14:40:00,40.14,40.16,40.13,40.16,34300.0,32.5735,32.5898,32.5654,32.5898,34300.0
2012-09-26 14:45:00,40.16,40.17,40.15,40.16,19300.0,32.5898,32.5979,32.5816,32.5898,19300.0
2012-09-26 14:50:00,40.16,40.17,40.13,40.13,120800.0,32.5898,32.5979,32.5654,32.5654,120800.0
2012-09-26 14:55:00,40.14,40.16,40.14,40.15,73900.0,32.5735,32.5898,32.5735,32.5816,73900.0
2012-09-26 15:00:00,40.15,40.15,40.13,40.13,46300.0,32.5816,32.5816,32.5654,32.5654,46300.0
2012-09-26 15:05:00,40.13,40.14,40.11,40.12,19600.0,32.5654,32.5735,32.5492,32.5573,19600.0
2012-09-26 15:10:00,40.12,40.14,40.12,40.13,56200.0,32.5573,32.5735,32.5573,32.5654,56200.0
2012-09-26 15:15:00,40.13,40.16,40.13,40.14,80700.0,32.5654,32.5898,32.5654,32.5735,80700.0
2012-09-26 15:20:00,40.14,40.15,40.12,40.12,19500.0,32.5735,32.5816,32.5573,32.5573,19500.0
2012-09-26 15:25:00,40.12,40.13,40.1,40.1,37200.0,32.5573,32.5654,32.5411,32.5411,37200.0
2012-09-26 15:30:00,40.1,40.11,40.09,40.1,60700.0,32.5411,32.5492,32.533,32.5411,60700.0
2012-09-26 15:35:00,40.1,40.1,40.07,40.08,179600.0,32.5411,32.5411,32.5167,32.5248,179600.0
2012-09-26 15:40:00,40.08,40.1,40.07,40.1,161300.0,32.5248,32.5411,32.5167,32.5411,161300.0
2012-09-26 15:45:00,40.09,40.09,40.05,40.07,76900.0,32.533,32.533,32.5005,32.5167,76900.0
2012-09-26 15:50:00,40.06,40.11,40.05,40.11,153900.0,32.5086,32.5492,32.5005,32.5492,153900.0
2012-09-26 15:55:00,40.1,40.1,40.06,40.07,435500.0,32.5411,32.5411,32.5086,32.5167,435500.0
2012-09-27 09:30:00,40.12,40.23,40.12,40.18,143100.0,32.5573,32.6466,32.5573,32.606,143100.0
2012-09-27 09:35:00,40.17,40.21,40.16,40.18,72300.0,32.5979,32.6303,32.5898,32.606,72300.0
2012-09-27 09:40:00,40.17,40.23,40.16,40.23,23800.0,32.5979,32.6466,32.5898,32.6466,23800.0
2012-09-27 09:45:00,40.22,40.26,40.21,40.24,72800.0,32.6384,32.6709,32.6303,32.6547,72800.0
2012-09-27 09:50:00,40.24,40.25,40.22,40.23,16900.0,32.6547,32.6628,32.6384,32.6466,16900.0
2012-09-27 09:55:00,40.23,40.23,40.18,40.19,65900.0,32.6466,32.6466,32.606,32.6141,65900.0
2012-09-27 10:00:00,40.18,40.22,40.17,40.2,20300.0,32.606,32.6384,32.5979,32.6222,20300.0
2012-09-27 10:05:00,40.2,40.21,40.19,40.2,65300.0,32.6222,32.6303,32.6141,32.6222,65300.0
2012-09-27 10:10:00,40.2,40.21,40.18,40.2,17800.0,32.6222,32.6303,32.606,32.6222,17800.0
2012-09-27 10:15:00,40.21,40.23,40.19,40.21,12000.0,32.6303,32.6466,32.6141,32.6303,12000.0
2012-09-27 10:20:00,40.21,40.23,40.18,40.2,25900.0,32.6303,32.6466,32.606,32.6222,25900.0
2012-09-27 10:25:00,40.2,40.21,40.16,40.19,12900.0,32.6222,32.6303,32.5898,32.6141,12900.0
2012-09-27 10:30:00,40.18,40.19,40.16,40.18,9200.0,32.606,32.6141,32.5898,32.606,9200.0
2012-09-27 10:35:00,40.17,40.19,40.16,40.16,12600.0,32.5979,32.6141,32.5898,32.5898,12600.0
2012-09-27 10:40:00,40.17,40.19,40.16,40.18,6000.0,32.5979,32.6141,32.5898,32.606,6000.0
2012-09-27 10:45:00,40.18,40.19,40.17,40.18,29600.0,32.606,32.6141,32.5979,32.606,29600.0
2012-09-27 10:50:00,40.18,40.18,40.15,40.16,20600.0,32.606,32.606,32.5816,32.5898,20600.0
2012-09-27 10:55:00,40.16,40.19,40.16,40.17,53200.0,32.5898,32.6141,32.5898,32.5979,53200.0
2012-09-27 11:00:00,40.17,40.19,40.16,40.18,16300.0,32.5979,32.6141,32.5898,32.606,16300.0
2012-09-27 11:05:00,40.18,40.18,40.15,40.16,13300.0,32.606,32.606,32.5816,32.5898,13300.0
2012-09-27 11:10:00,40.15,40.16,40.14,40.15,8700.0,32.5816,32.5898,32.5735,32.5816,8700.0
2012-09-27 11:15:00,40.16,40.16,40.13,40.13,7600.0,32.5898,32.5898,32.5654,32.5654,7600.0
2012-09-27 11:20:00,40.14,40.16,40.11,40.12,20100.0,32.5735,32.5898,32.5492,32.5573,20100.0
2012-09-27 11:25:00,40.12,40.14,40.09,40.14,36500.0,32.5573,32.5735,32.533,32.5735,36500.0
2012-09-27 11:30:00,40.14,40.14,40.11,40.13,14800.0,32.5735,32.5735,32.5492,32.5654,14800.0
2012-09-27 11:35:00,40.13,40.14,40.11,40.11,15600.0,32.5654,32.5735,32.5492,32.5492,15600.0
2012-09-27 11:40:00,40.12,40.13,40.11,40.11,15000.0,32.5573,32.5654,32.5492,32.5492,15000.0
2012-09-27 11:45:00,40.12,40.13,40.12,40.12,12100.0,32.5573,32.5654,32.5573,32.5573,12100.0
2012-09-27 11:50:00,40.12,40.13,40.11,40.13,44900.0,32.5573,32.5654,32.5492,32.5654,44900.0
2012-09-27 11:55:00,40.14,40.21,40.13,40.2,77700.0,32.5735,32.6303,32.5654,32.6222,77700.0
2012-09-27 12:00:00,40.2,40.24,40.2,40.24,51700.0,32.6222,32.6547,32.6222,32.6547,51700.0
2012-09-27 12:05:00,40.24,40.27,40.23,40.27,95200.0,32.6547,32.679,32.6466,32.679,95200.0
2012-09-27 12:10:00,40.27,40.28,40.25,40.25,16300.0,32.679,32.6871,32.6628,32.6628,16300.0
2012-09-27 12:15:00,40.24,40.25,40.24,40.25,4800.0,32.6547,32.6628,32.6547,32.6628,4800.0
2012-09-27 12:20:00,40.25,40.26,40.22,40.26,119800.0,32.6628,32.6709,32.6384,32.6709,119800.0
2012-09-27 12:25:00,40.26,40.32,40.26,40.3,46800.0,32.6709,32.7196,32.6709,32.7034,46800.0
2012-09-27 12:30:00,40.3,40.31,40.3,40.3,84300.0,32.7034,32.7115,32.7034,32.7034,84300.0
2012-09-27 12:35:00,40.3,40.3,40.29,40.3,5400.0,32.7034,32.7034,32.6953,32.7034,5400.0
2012-09-27 12:40:00,40.29,40.29,40.27,40.29,10800.0,32.6953,32.6953,32.679,32.6953,10800.0
2012-09-27 12:45:00,40.29,40.3,40.29,40.3,8400.0,32.6953,32.7034,32.6953,32.7034,8400.0
2012-09-27 12:50:00,40.29,40.3,40.28,40.29,4100.0,32.6953,32.7034,32.6871,32.6953,4100.0
2012-09-27 12:55:00,40.29,40.31,40.29,40.3,20200.0,32.6953,32.7115,32.6953,32.7034,20200.0
2012-09-27 13:00:00,40.29,40.3,40.29,40.3,3900.0,32.6953,32.7034,32.6953,32.7034,3900.0
2012-09-27 13:05:00,40.29,40.3,40.28,40.28,6700.0,32.6953,32.7034,32.6871,32.6871,6700.0
2012-09-27 13:10:00,40.28,40.3,40.28,40.29,6700.0,32.6871,32.7034,32.6871,32.6953,6700.0
2012-09-27 13:15:00,40.29,40.32,40.29,40.3,24400.0,32.6953,32.7196,32.6953,32.7034,24400.0
2012-09-27 13:20:00,40.29,40.3,40.29,40.3,6400.0,32.6953,32.7034,32.6953,32.7034,6400.0
2012-09-27 13:25:00,40.3,40.31,40.29,40.31,5100.0,32.7034,32.7115,32.6953,32.7115,5100.0
2012-09-27 13:30:00,40.3,40.32,40.3,40.32,5900.0,32.7034,32.7196,32.7034,32.7196,5900.0
2012-09-27 13:35:00,40.32,40.34,40.32,40.34,18100.0,32.7196,32.7358,32.7196,32.7358,18100.0
2012-09-27 13:40:00,40.34,40.39,40.34,40.37,31300.0,32.7358,32.7764,32.7358,32.7602,31300.0
2012-09-27 13:45:00,40.37,40.39,40.37,40.38,5800.0,32.7602,32.7764,32.7602,32.7683,5800.0
2012-09-27 13:50:00,40.38,40.38,40.37,40.37,14000.0,32.7683,32.7683,32.7602,32.7602,14000.0
2012-09-27 13:55:00,40.37,40.38,40.36,40.38,18100.0,32.7602,32.7683,32.7521,32.7683,18100.0
2012-09-27 14:00:00,40.38,40.38,40.36,40.36,59300.0,32.7683,32.7683,32.7521,32.7521,59300.0
2012-09-27 14:05:00,40.37,40.38,40.36,40.36,29000.0,32.7602,32.7683,32.7521,32.7521,29000.0
2012-09-27 14:10:00,40.36,40.39,40.36,40.39,9200.0,32.7521,32.7764,32.7521,32.7764,9200.0
2012-09-27 14:15:00,40.39,40.4,40.38,40.39,112700.0,32.7764,32.7845,32.7683,32.7764,112700.0
2012-09-27 14:20:00,40.4,40.4,40.39,40.4,11900.0,32.7845,32.7845,32.7764,32.7845,11900.0
2012-09-27 14:25:00,40.39,40.4,40.38,40.39,76500.0,32.7764,32.7845,32.7683,32.7764,76500.0
2012-09-27 14:30:00,40.38,40.39,40.37,40.37,5500.0,32.7683,32.7764,32.7602,32.7602,5500.0
2012-09-27 14:35:00,40.38,40.38,40.36,40.37,29500.0,32.7683,32.7683,32.7521,32.7602,29500.0
2012-09-27 14:40:00,40.37,40.37,40.36,40.36,2200.0,32.7602,32.7602,32.7521,32.7521,2200.0
2012-09-27 14:45:00,40.36,40.37,40.36,40.37,6100.0,32.7521,32.7602,32.7521,32.7602,6100.0
2012-09-27 14:50:00,40.37,40.38,40.33,40.33,53400.0,32.7602,32.7683,32.7277,32.7277,53400.0
2012-09-27 14:55:00,40.34,40.35,40.33,40.35,7000.0,32.7358,32.7439,32.7277,32.7439,7000.0
2012-09-27 15:00:00,40.34,40.36,40.34,40.34,16600.0,32.7358,32.7521,32.7358,32.7358,16600.0
2012-09-27 15:05:00,40.34,40.35,40.34,40.34,6000.0,32.7358,32.7439,32.7358,32.7358,6000.0
2012-09-27 15:10:00,40.34,40.35,40.33,40.33,21500.0,32.7358,32.7439,32.7277,32.7277,21500.0
2012-09-27 15:15:00,40.32,40.33,40.31,40.33,8500.0,32.7196,32.7277,32.7115,32.7277,8500.0
2012-09-27 15:20:00,40.33,40.34,40.32,40.32,74000.0,32.7277,32.7358,32.7196,32.7196,74000.0
2012-09-27 15:25:00,40.33,40.34,40.33,40.33,15500.0,32.7277,32.7358,32.7277,32.7277,15500.0
2012-09-27 15:30:00,40.33,40.34,40.32,40.33,20900.0,32.7277,32.7358,32.7196,32.7277,20900.0
2012-09-27 15:35:00,40.34,40.35,40.32,40.32,44800.0,32.7358,32.7439,32.7196,32.7196,44800.0
2012-09-27 15:40:00,40.32,40.34,40.32,40.33,24600.0,32.7196,32.7358,32.7196,32.7277,24600.0
2012-09-27 15:45:00,40.33,40.34,40.29,40.32,142500.0,32.7277,32.7358,32.6953,32.7196,142500.0
2012-09-27 15:50:00,40.31,40.32,40.29,40.3,266800.0,32.7115,32.7196,32.6953,32.7034,266800.0
2012-09-27 15:55:00,40.3,40.31,40.28,40.3,373600.0,32.7034,32.7115,32.6871,32.7034,373600.0
2012-09-28 09:30:00,40.22,40.22,40.07,40.07,104200.0,32.6384,32.6384,32.5167,32.5167,104200.0
2012-09-28 09:35:00,40.07,40.08,40.02,40.03,99300.0,32.5167,32.5248,32.4761,32.4843,99300.0
2012-09-28 09:40:00,40.02,40.04,39.97,40.0,77500.0,32.4761,32.4924,32.4356,32.4599,77500.0
2012-09-28 09:45:00,40.0,40.02,39.97,40.0,75800.0,32.4599,32.4761,32.4356,32.4599,75800.0
2012-09-28 09:50:00,39.99,39.99,39.95,39.99,36200.0,32.4518,32.4518,32.4193,32.4518,36200.0
2012-09-28 09:55:00,39.99,40.03,39.97,40.01,42300.0,32.4518,32.4843,32.4356,32.468,42300.0
2012-09-28 10:00:00,40.0,40.08,40.0,40.07,105500.0,32.4599,32.5248,32.4599,32.5167,105500.0
2012-09-28 10:05:00,40.07,40.09,40.05,40.05,55600.0,32.5167,32.533,32.5005,32.5005,55600.0
2012-09-28 10:10:00,40.06,40.09,40.04,40.06,38200.0,32.5086,32.533,32.4924,32.5086,38200.0
2012-09-28 10:15:00,40.06,40.06,40.02,40.04,45500.0,32.5086,32.5086,32.4761,32.4924,45500.0
2012-09-28 10:20:00,40.05,40.08,40.04,40.05,47000.0,32.5005,32.5248,32.4924,32.5005,47000.0
2012-09-28 10:25:00,40.05,40.06,40.0,40.01,35900.0,32.5005,32.5086,32.4599,32.468,35900.0
2012-09-28 10:30:00,40.01,40.04,40.0,40.03,27700.0,32.468,32.4924,32.4599,32.4843,27700.0
2012-09-28 10:35:00,40.04,40.05,40.02,40.05,80300.0,32.4924,32.5005,32.4761,32.5005,80300.0
2012-09-28 10:40:00,40.05,40.08,40.04,40.04,86700.0,32.5005,32.5248,32.4924,32.4924,86700.0
2012-09-28 10:45:00,40.04,40.05,40.02,40.03,21200.0,32.4924,32.5005,32.4761,32.4843,21200.0
2012-09-28 10:50:00,40.03,40.04,40.0,40.0,34000.0,32.4843,32.4924,32.4599,32.4599,34000.0
2012-09-28 10:55:00,40.0,40.0,39.98,40.0,70000.0,32.4599,32.4599,32.4437,32.4599,70000.0
2012-09-28 11:00:00,40.01,40.02,40.0,40.02,55500.0,32.468,32.4761,32.4599,32.4761,55500.0
2012-09-28 11:05:00,40.02,40.03,40.01,40.02,13900.0,32.4761,32.4843,32.468,32.4761,13900.0
2012-09-28 11:10:00,40.01,40.01,39.98,39.99,17900.0,32.468,32.468,32.4437,32.4518,17900.0
2012-09-28 11:15:00,39.98,40.04,39.98,40.02,47900.0,32.4437,32.4924,32.4437,32.4761,47900.0
2012-09-28 11:20:00,40.02,40.04,40.01,40.04,44800.0,32.4761,32.4924,32.468,32.4924,44800.0
2012-09-28 11:25:00,40.04,40.04,39.99,40.0,41300.0,32.4924,32.4924,32.4518,32.4599,41300.0
2012-09-28 11:30:00,40.0,40.05,40.0,40.03,26700.0,32.4599,32.5005,32.4599,32.4843,26700.0
2012-09-28 11:35:00,40.03,40.05,40.03,40.05,20700.0,32.4843,32.5005,32.4843,32.5005,20700.0
2012-09-28 11:40:00,40.05,40.07,40.05,40.07,13900.0,32.5005,32.5167,32.5005,32.5167,13900.0
2012-09-28 11:45:00,40.07,40.11,40.06,40.09,28300.0,32.5167,32.5492,32.5086,32.533,28300.0
2012-09-28 11:50:00,40.09,40.09,40.05,40.08,20800.0,32.533,32.533,32.5005,32.5248,20800.0
2012-09-28 11:55:00,40.08,40.1,40.07,40.1,13000.0,32.5248,32.5411,32.5167,32.5411,13000.0
2012-09-28 12:00:00,40.09,40.12,40.08,40.09,142600.0,32.533,32.5573,32.5248,32.533,142600.0
2012-09-28 12:05:00,40.09,40.12,40.09,40.11,23200.0,32.533,32.5573,32.533,32.5492,23200.0
2012-09-28 12:10:00,40.11,40.15,40.11,40.14,91000.0,32.5492,32.5816,32.5492,32.5735,91000.0
2012-09-28 12:15:00,40.13,40.16,40.13,40.15,77200.0,32.5654,32.5898,32.5654,32.5816,77200.0
2012-09-28 12:20:00,40.15,40.16,40.13,40.13,79300.0,32.5816,32.5898,32.5654,32.5654,79300.0
2012-09-28 12:25:00,40.13,40.14,40.09,40.11,28100.0,32.5654,32.5735,32.533,32.5492,28100.0
2012-09-28 12:30:00,40.11,40.15,40.1,40.14,13800.0,32.5492,32.5816,32.5411,32.5735,13800.0
2012-09-28 12:35:00,40.14,40.14,40.12,40.13,22500.0,32.5735,32.5735,32.5573,32.5654,22500.0
2012-09-28 12:40:00,40.13,40.13,40.12,40.12,15000.0,32.5654,32.5654,32.5573,32.5573,15000.0
2012-09-28 12:45:00,40.12,40.14,40.12,40.13,24400.0,32.5573,32.5735,32.5573,32.5654,24400.0
2012-09-28 12:50:00,40.12,40.13,40.12,40.13,13200.0,32.5573,32.5654,32.5573,32.5654,13200.0
2012-09-28 12:55:00,40.13,40.14,40.12,40.13,18600.0,32.5654,32.5735,32.5573,32.5654,18600.0
2012-09-28 13:00:00,40.14,40.15,40.14,40.14,16500.0,32.5735,32.5816,32.5735,32.5735,16500.0
2012-09-28 13:05:00,40.14,40.14,40.11,40.13,17200.0,32.5735,32.5735,32.5492,32.5654,17200.0
2012-09-28 13:10:00,40.13,40.14,40.09,40.11,22800.0,32.5654,32.5735,32.533,32.5492,22800.0
2012-09-28 13:15:00,40.11,40.13,40.1,40.12,19600.0,32.5492,32.5654,32.5411,32.5573,19600.0
2012-09-28 13:20:00,40.12,40.15,40.12,40.15,13200.0,32.5573,32.5816,32.5573,32.5816,13200.0
2012-09-28 13:25:00,40.15,40.16,40.14,40.16,17500.0,32.5816,32.5898,32.5735,32.5898,17500.0
2012-09-28 13:30:00,40.16,40.17,40.14,40.16,56000.0,32.5898,32.5979,32.5735,32.5898,56000.0
2012-09-28 13:35:00,40.16,40.22,40.16,40.22,35300.0,32.5898,32.6384,32.5898,32.6384,35300.0
2012-09-28 13:40:00,40.22,40.23,40.21,40.22,15700.0,32.6384,32.6466,32.6303,32.6384,15700.0
2012-09-28 13:45:00,40.22,40.22,40.2,40.2,21200.0,32.6384,32.6384,32.6222,32.6222,21200.0
2012-09-28 13:50:00,40.21,40.21,40.19,40.19,29400.0,32.6303,32.6303,32.6141,32.6141,29400.0
2012-09-28 13:55:00,40.2,40.22,40.19,40.19,126000.0,32.6222,32.6384,32.6141,32.6141,126000.0
2012-09-28 14:00:00,40.2,40.23,40.19,40.21,63700.0,32.6222,32.6466,32.6141,32.6303,63700.0
2012-09-28 14:05:00,40.21,40.21,40.17,40.17,75400.0,32.6303,32.6303,32.5979,32.5979,75400.0
2012-09-28 14:10:00,40.18,40.2,40.18,40.19,20800.0,32.606,32.6222,32.606,32.6141,20800.0
2012-09-28 14:15:00,40.19,40.19,40.16,40.17,58200.0,32.6141,32.6141,32.5898,32.5979,58200.0
2012-09-28 14:20:00,40.18,40.19,40.15,40.16,79800.0,32.606,32.6141,32.5816,32.5898,79800.0
2012-09-28 14:25:00,40.16,40.17,40.13,40.14,51300.0,32.5898,32.5979,32.5654,32.5735,51300.0
2012-09-28 14:30:00,40.14,40.16,40.11,40.15,39300.0,32.5735,32.5898,32.5492,32.5816,39300.0
2012-09-28 14:35:00,40.16,40.19,40.14,40.19,31500.0,32.5898,32.6141,32.5735,32.6141,31500.0
2012-09-28 14:40:00,40.18,40.19,40.16,40.19,28300.0,32.606,32.6141,32.5898,32.6141,28300.0
2012-09-28 14:45:00,40.18,40.19,40.18,40.19,24400.0,32.606,32.6141,32.606,32.6141,24400.0
2012-09-28 14:50:00,40.18,40.19,40.16,40.16,28500.0,32.606,32.6141,32.5898,32.5898,28500.0
2012-09-28 14:55:00,40.16,40.18,40.16,40.16,22600.0,32.5898,32.606,32.5898,32.5898,22600.0
2012-09-28 15:00:00,40.16,40.17,40.14,40.15,52000.0,32.5898,32.5979,32.5735,32.5816,52000.0
2012-09-28 15:05:00,40.15,40.15,40.13,40.14,30000.0,32.5816,32.5816,32.5654,32.5735,30000.0
2012-09-28 15:10:00,40.14,40.15,40.13,40.15,81400.0,32.5735,32.5816,32.5654,32.5816,81400.0
2012-09-28 15:15:00,40.15,40.18,40.13,40.13,90400.0,32.5816,32.606,32.5654,32.5654,90400.0
2012-09-28 15:20:00,40.14,40.16,40.14,40.16,23500.0,32.5735,32.5898,32.5735,32.5898,23500.0
2012-09-28 15:25:00,40.16,40.16,40.11,40.12,58200.0,32.5898,32.5898,32.5492,32.5573,58200.0
2012-09-28 15:30:00,40.12,40.14,40.08,40.08,37500.0,32.5573,32.5735,32.5248,32.5248,37500.0
2012-09-28 15:35:00,40.07,40.08,40.04,40.04,47700.0,32.5167,32.5248,32.4924,32.4924,47700.0
2012-09-28 15:40:00,40.05,40.11,40.04,40.11,160900.0,32.5005,32.5492,32.4924,32.5492,160900.0
2012-09-28 15:45:00,40.11,40.21,40.11,40.19,112100.0,32.5492,32.6303,32.5492,32.6141,112100.0
2012-09-28 15:50:00,40.19,40.21,40.15,40.16,92700.0,32.6141,32.6303,32.5816,32.5898,92700.0
2012-09-28 15:55:00,40.17,40.17,40.11,40.11,453800.0,32.5979,32.5979,32.5492,32.5492,453800.0
2012-10-01 09:30:00,40.24,40.4,40.22,40.39,328300.0,32.6547,32.7845,32.6384,32.7764,328300.0
2012-10-01 09:35:00,40.39,40.49,40.39,40.49,118900.0,32.7764,32.8575,32.7764,32.8575,118900.0
2012-10-01 09:40:00,40.49,40.51,40.47,40.47,110200.0,32.8575,32.8738,32.8413,32.8413,110200.0
2012-10-01 09:45:00,40.47,40.48,40.43,40.45,86800.0,32.8413,32.8494,32.8089,32.8251,86800.0
2012-10-01 09:50:00,40.45,40.45,40.4,40.41,136500.0,32.8251,32.8251,32.7845,32.7926,136500.0
2012-10-01 09:55:00,40.41,40.43,40.4,40.43,40500.0,32.7926,32.8089,32.7845,32.8089,40500.0
2012-10-01 10:00:00,40.44,40.59,40.43,40.58,163800.0,32.817,32.9387,32.8089,32.9306,163800.0
2012-10-01 10:05:00,40.59,40.61,40.57,40.59,91300.0,32.9387,32.9549,32.9225,32.9387,91300.0
2012-10-01 10:10:00,40.59,40.6,40.55,40.55,35500.0,32.9387,32.9468,32.9062,32.9062,35500.0
2012-10-01 10:15:00,40.55,40.56,40.53,40.53,27400.0,32.9062,32.9144,32.89,32.89,27400.0
2012-10-01 10:20:00,40.53,40.53,40.5,40.51,49600.0,32.89,32.89,32.8657,32.8738,49600.0
2012-10-01 10:25:00,40.51,40.52,40.48,40.5,87200.0,32.8738,32.8819,32.8494,32.8657,87200.0
2012-10-01 10:30:00,40.5,40.53,40.5,40.51,91000.0,32.8657,32.89,32.8657,32.8738,91000.0
2012-10-01 10:35:00,40.51,40.51,40.47,40.48,235700.0,32.8738,32.8738,32.8413,32.8494,235700.0
2012-10-01 10:40:00,40.47,40.51,40.46,40.51,138900.0,32.8413,32.8738,32.8332,32.8738,138900.0
2012-10-01 10:45:00,40.51,40.52,40.5,40.51,21200.0,32.8738,32.8819,32.8657,32.8738,21200.0
2012-10-01 10:50:00,40.51,40.54,40.51,40.52,174100.0,32.8738,32.8981,32.8738,32.8819,174100.0
2012-10-01 10:55:00,40.52,40.52,40.48,40.48,24000.0,32.8819,32.8819,32.8494,32.8494,24000.0
2012-10-01 11:00:00,40.49,40.53,40.49,40.52,18500.0,32.8575,32.89,32.8575,32.8819,18500.0
2012-10-01 11:05:00,40.52,40.53,40.5,40.51,56600.0,32.8819,32.89,32.8657,32.8738,56600.0
2012-10-01 11:10:00,40.5,40.52,40.5,40.52,34900.0,32.8657,32.8819,32.8657,32.8819,34900.0
2012-10-01 11:15:00,40.52,40.52,40.51,40.51,44400.0,32.8819,32.8819,32.8738,32.8738,44400.0
2012-10-01 11:20:00,40.51,40.52,40.5,40.51,33500.0,32.8738,32.8819,32.8657,32.8738,33500.0
2012-10-01 11:25:00,40.5,40.52,40.48,40.5,29900.0,32.8657,32.8819,32.8494,32.8657,29900.0
2012-10-01 11:30:00,40.5,40.52,40.49,40.52,53800.0,32.8657,32.8819,32.8575,32.8819,53800.0
2012-10-01 11:35:00,40.52,40.52,40.5,40.51,10200.0,32.8819,32.8819,32.8657,32.8738,10200.0
2012-10-01 11:40:00,40.51,40.52,40.51,40.52,14400.0,32.8738,32.8819,32.8738,32.8819,14400.0
2012-10-01 11:45:00,40.51,40.52,40.48,40.48,28900.0,32.8738,32.8819,32.8494,32.8494,28900.0
2012-10-01 11:50:00,40.49,40.49,40.47,40.48,19000.0,32.8575,32.8575,32.8413,32.8494,19000.0
2012-10-01 11:55:00,40.48,40.48,40.44,40.46,68500.0,32.8494,32.8494,32.817,32.8332,68500.0
2012-10-01 12:00:00,40.46,40.47,40.45,40.46,25100.0,32.8332,32.8413,32.8251,32.8332,25100.0
2012-10-01 12:05:00,40.46,40.48,40.46,40.47,13500.0,32.8332,32.8494,32.8332,32.8413,13500.0
2012-10-01 12:10:00,40.48,40.48,40.47,40.48,8400.0,32.8494,32.8494,32.8413,32.8494,8400.0
2012-10-01 12:15:00,40.48,40.5,40.48,40.49,64800.0,32.8494,32.8657,32.8494,32.8575,64800.0
2012-10-01 12:20:00,40.49,40.5,40.48,40.5,27800.0,32.8575,32.8657,32.8494,32.8657,27800.0
2012-10-01 12:25:00,40.5,40.51,40.49,40.51,10300.0,32.8657,32.8738,32.8575,32.8738,10300.0
2012-10-01 12:30:00,40.51,40.53,40.47,40.47,26300.0,32.8738,32.89,32.8413,32.8413,26300.0
2012-10-01 12:35:00,40.47,40.5,40.47,40.49,12700.0,32.8413,32.8657,32.8413,32.8575,12700.0
2012-10-01 12:40:00,40.49,40.53,40.49,40.5,11300.0,32.8575,32.89,32.8575,32.8657,11300.0
2012-10-01 12:45:00,40.5,40.51,40.41,40.41,26300.0,32.8657,32.8738,32.7926,32.7926,26300.0
2012-10-01 12:50:00,40.41,40.41,40.35,40.38,26900.0,32.7926,32.7926,32.7439,32.7683,26900.0
2012-10-01 12:55:00,40.38,40.4,40.38,40.4,133900.0,32.7683,32.7845,32.7683,32.7845,133900.0
2012-10-01 13:00:00,40.4,40.41,40.37,40.37,101700.0,32.7845,32.7926,32.7602,32.7602,101700.0
2012-10-01 13:05:00,40.37,40.38,40.35,40.35,46000.0,32.7602,32.7683,32.7439,32.7439,46000.0
2012-10-01 13:10:00,40.34,40.34,40.3,40.33,64400.0,32.7358,32.7358,32.7034,32.7277,64400.0
2012-10-01 13:15:00,40.32,40.36,40.29,40.36,112300.0,32.7196,32.7521,32.6953,32.7521,112300.0
2012-10-01 13:20:00,40.35,40.37,40.34,40.37,19000.0,32.7439,32.7602,32.7358,32.7602,19000.0
2012-10-01 13:25:00,40.37,40.41,40.36,40.4,52600.0,32.7602,32.7926,32.7521,32.7845,52600.0
2012-10-01 13:30:00,40.4,40.4,40.33,40.36,72300.0,32.7845,32.7845,32.7277,32.7521,72300.0
2012-10-01 13:35:00,40.36,40.37,40.36,40.36,6100.0,32.7521,32.7602,32.7521,32.7521,6100.0
2012-10-01 13:40:00,40.35,40.37,40.33,40.36,28400.0,32.7439,32.7602,32.7277,32.7521,28400.0
2012-10-01 13:45:00,40.37,40.4,40.36,40.4,32800.0,32.7602,32.7845,32.7521,32.7845,32800.0
2012-10-01 13:50:00,40.4,40.42,40.39,40.42,21000.0,32.7845,32.8007,32.7764,32.8007,21000.0
2012-10-01 13:55:00,40.41,40.45,40.41,40.45,9200.0,32.7926,32.8251,32.7926,32.8251,9200.0
2012-10-01 14:00:00,40.45,40.47,40.43,40.46,30500.0,32.8251,32.8413,32.8089,32.8332,30500.0
2012-10-01 14:05:00,40.46,40.47,40.45,40.46,17700.0,32.8332,32.8413,32.8251,32.8332,17700.0
2012-10-01 14:10:00,40.46,40.47,40.44,40.45,19400.0,32.8332,32.8413,32.817,32.8251,19400.0
2012-10-01 14:15:00,40.45,40.46,40.41,40.42,102600.0,32.8251,32.8332,32.7926,32.8007,102600.0
2012-10-01 14:20:00,40.42,40.43,40.4,40.41,35400.0,32.8007,32.8089,32.7845,32.7926,35400.0
2012-10-01 14:25:00,40.42,40.43,40.41,40.43,36500.0,32.8007,32.8089,32.7926,32.8089,36500.0
2012-10-01 14:30:00,40.44,40.45,40.42,40.43,16200.0,32.817,32.8251,32.8007,32.8089,16200.0
2012-10-01 14:35:00,40.43,40.47,40.43,40.45,33200.0,32.8089,32.8413,32.8089,32.8251,33200.0
2012-10-01 14:40:00,40.46,40.49,40.45,40.49,77600.0,32.8332,32.8575,32.8251,32.8575,77600.0
2012-10-01 14:45:00,40.49,40.49,40.46,40.49,36900.0,32.8575,32.8575,32.8332,32.8575,36900.0
2012-10-01 14:50:00,40.48,40.48,40.47,40.48,9900.0,32.8494,32.8494,32.8413,32.8494,9900.0
2012-10-01 14:55:00,40.48,40.49,40.47,40.49,31800.0,32.8494,32.8575,32.8413,32.8575,31800.0
2012-10-01 15:00:00,40.48,40.49,40.42,40.42,64300.0,32.8494,32.8575,32.8007,32.8007,64300.0
2012-10-01 15:05:00,40.42,40.44,40.41,40.43,28400.0,32.8007,32.817,32.7926,32.8089,28400.0
2012-10-01 15:10:00,40.43,40.43,40.37,40.37,61900.0,32.8089,32.8089,32.7602,32.7602,61900.0
2012-10-01 15:15:00,40.37,40.39,40.35,40.37,131700.0,32.7602,32.7764,32.7439,32.7602,131700.0
2012-10-01 15:20:00,40.36,40.37,40.3,40.3,58300.0,32.7521,32.7602,32.7034,32.7034,58300.0
2012-10-01 15:25:00,40.29,40.33,40.26,40.33,261400.0,32.6953,32.7277,32.6709,32.7277,261400.0
2012-10-01 15:30:00,40.32,40.34,40.32,40.34,50700.0,32.7196,32.7358,32.7196,32.7358,50700.0
2012-10-01 15:35:00,40.34,40.36,40.33,40.35,51300.0,32.7358,32.7521,32.7277,32.7439,51300.0
2012-10-01 15:40:00,40.35,40.38,40.33,40.34,38900.0,32.7439,32.7683,32.7277,32.7358,38900.0
2012-10-01 15:45:00,40.34,40.35,40.3,40.33,79800.0,32.7358,32.7439,32.7034,32.7277,79800.0
2012-10-01 15:50:00,40.33,40.35,40.29,40.31,105100.0,32.7277,32.7439,32.6953,32.7115,105100.0
2012-10-01 15:55:00,40.31,40.36,40.3,40.36,223500.0,32.7115,32.7521,32.7034,32.7521,223500.0
2012-10-02 09:30:00,40.5,40.57,40.46,40.55,93200.0,32.8657,32.9225,32.8332,32.9062,93200.0
2012-10-02 09:35:00,40.55,40.61,40.55,40.57,51600.0,32.9062,32.9549,32.9062,32.9225,51600.0
2012-10-02 09:40:00,40.58,40.62,40.57,40.61,29700.0,32.9306,32.963,32.9225,32.9549,29700.0
2012-10-02 09:45:00,40.62,40.65,40.61,40.62,24800.0,32.963,32.9874,32.9549,32.963,24800.0
2012-10-02 09:50:00,40.62,40.65,40.61,40.64,8400.0,32.963,32.9874,32.9549,32.9793,8400.0
2012-10-02 09:55:00,40.63,40.64,40.62,40.62,28100.0,32.9712,32.9793,32.963,32.963,28100.0
2012-10-02 10:00:00,40.62,40.63,40.54,40.54,159200.0,32.963,32.9712,32.8981,32.8981,159200.0
2012-10-02 10:05:00,40.54,40.55,40.52,40.54,29800.0,32.8981,32.9062,32.8819,32.8981,29800.0
2012-10-02 10:10:00,40.54,40.55,40.51,40.51,40000.0,32.8981,32.9062,32.8738,32.8738,40000.0
2012-10-02 10:15:00,40.52,40.53,40.5,40.52,55000.0,32.8819,32.89,32.8657,32.8819,55000.0
2012-10-02 10:20:00,40.52,40.54,40.51,40.52,70800.0,32.8819,32.8981,32.8738,32.8819,70800.0
2012-10-02 10:25:00,40.52,40.53,40.5,40.52,243800.0,32.8819,32.89,32.8657,32.8819,243800.0
2012-10-02 10:30:00,40.52,40.55,40.5,40.55,81300.0,32.8819,32.9062,32.8657,32.9062,81300.0
2012-10-02 10:35:00,40.55,40.57,40.55,40.56,18100.0,32.9062,32.9225,32.9062,32.9144,18100.0
2012-10-02 10:40:00,40.55,40.58,40.55,40.56,87500.0,32.9062,32.9306,32.9062,32.9144,87500.0
2012-10-02 10:45:00,40.55,40.57,40.55,40.56,21200.0,32.9062,32.9225,32.9062,32.9144,21200.0
2012-10-02 10:50:00,40.56,40.57,40.46,40.46,65700.0,32.9144,32.9225,32.8332,32.8332,65700.0
2012-10-02 10:55:00,40.46,40.47,40.43,40.45,88100.0,32.8332,32.8413,32.8089,32.8251,88100.0
2012-10-02 11:00:00,40.44,40.48,40.43,40.48,152400.0,32.817,32.8494,32.8089,32.8494,152400.0
2012-10-02 11:05:00,40.48,40.48,40.44,40.44,132100.0,32.8494,32.8494,32.817,32.817,132100.0
2012-10-02 11:10:00,40.44,40.48,40.43,40.47,49000.0,32.817,32.8494,32.8089,32.8413,49000.0
2012-10-02 11:15:00,40.47,40.5,40.46,40.48,45700.0,32.8413,32.8657,32.8332,32.8494,45700.0
2012-10-02 11:20:00,40.47,40.49,40.45,40.46,208200.0,32.8413,32.8575,32.8251,32.8332,208200.0
2012-10-02 11:25:00,40.47,40.48,40.45,40.45,31900.0,32.8413,32.8494,32.8251,32.8251,31900.0
2012-10-02 11:30:00,40.45,40.5,40.45,40.47,47900.0,32.8251,32.8657,32.8251,32.8413,47900.0
2012-10-02 11:35:00,40.47,40.48,40.36,40.38,80900.0,32.8413,32.8494,32.7521,32.7683,80900.0
2012-10-02 11:40:00,40.38,40.4,40.34,40.37,103400.0,32.7683,32.7845,32.7358,32.7602,103400.0
2012-10-02 11:45:00,40.38,40.39,40.37,40.38,25100.0,32.7683,32.7764,32.7602,32.7683,25100.0
2012-10-02 11:50:00,40.37,40.4,40.37,40.38,25100.0,32.7602,32.7845,32.7602,32.7683,25100.0
2012-10-02 11:55:00,40.37,40.39,40.35,40.37,239100.0,32.7602,32.7764,32.7439,32.7602,239100.0
2012-10-02 12:00:00,40.37,40.4,40.36,40.39,46900.0,32.7602,32.7845,32.7521,32.7764,46900.0
2012-10-02 12:05:00,40.39,40.4,40.38,40.39,22500.0,32.7764,32.7845,32.7683,32.7764,22500.0
2012-10-02 12:10:00,40.39,40.43,40.37,40.42,52300.0,32.7764,32.8089,32.7602,32.8007,52300.0
2012-10-02 12:15:00,40.42,40.45,40.41,40.44,23500.0,32.8007,32.8251,32.7926,32.817,23500.0
2012-10-02 12:20:00,40.44,40.45,40.43,40.43,35100.0,32.817,32.8251,32.8089,32.8089,35100.0
2012-10-02 12:25:00,40.43,40.44,40.42,40.44,22700.0,32.8089,32.817,32.8007,32.817,22700.0
2012-10-02 12:30:00,40.44,40.45,40.41,40.41,56800.0,32.817,32.8251,32.7926,32.7926,56800.0
2012-10-02 12:35:00,40.42,40.45,40.41,40.44,27200.0,32.8007,32.8251,32.7926,32.817,27200.0
2012-10-02 12:40:00,40.44,40.45,40.42,40.45,23600.0,32.817,32.8251,32.8007,32.8251,23600.0
2012-10-02 12:45:00,40.46,40.47,40.44,40.45,24600.0,32.8332,32.8413,32.817,32.8251,24600.0
2012-10-02 12:50:00,40.45,40.47,40.45,40.47,17700.0,32.8251,32.8413,32.8251,32.8413,17700.0
2012-10-02 12:55:00,40.47,40.48,40.45,40.46,28600.0,32.8413,32.8494,32.8251,32.8332,28600.0
2012-10-02 13:00:00,40.46,40.47,40.46,40.46,16000.0,32.8332,32.8413,32.8332,32.8332,16000.0
2012-10-02 13:05:00,40.46,40.47,40.44,40.46,12700.0,32.8332,32.8413,32.817,32.8332,12700.0
2012-10-02 13:10:00,40.46,40.46,40.45,40.45,5800.0,32.8332,32.8332,32.8251,32.8251,5800.0
2012-10-02 13:15:00,40.46,40.47,40.45,40.46,107200.0,32.8332,32.8413,32.8251,32.8332,107200.0
2012-10-02 13:20:00,40.46,40.46,40.44,40.45,40600.0,32.8332,32.8332,32.817,32.8251,40600.0
2012-10-02 13:25:00,40.46,40.46,40.44,40.45,92300.0,32.8332,32.8332,32.817,32.8251,92300.0
2012-10-02 13:30:00,40.45,40.46,40.44,40.46,56600.0,32.8251,32.8332,32.817,32.8332,56600.0
2012-10-02 13:35:00,40.46,40.5,40.45,40.5,51200.0,32.8332,32.8657,32.8251,32.8657,51200.0
2012-10-02 13:40:00,40.5,40.52,40.48,40.5,112100.0,32.8657,32.8819,32.8494,32.8657,112100.0
2012-10-02 13:45:00,40.5,40.5,40.48,40.48,33300.0,32.8657,32.8657,32.8494,32.8494,33300.0
2012-10-02 13:50:00,40.48,40.48,40.46,40.46,70500.0,32.8494,32.8494,32.8332,32.8332,70500.0
2012-10-02 13:55:00,40.46,40.47,40.41,40.44,284600.0,32.8332,32.8413,32.7926,32.817,284600.0
2012-10-02 14:00:00,40.45,40.46,40.44,40.45,36400.0,32.8251,32.8332,32.817,32.8251,36400.0
2012-10-02 14:05:00,40.45,40.46,40.43,40.44,62200.0,32.8251,32.8332,32.8089,32.817,62200.0
2012-10-02 14:10:00,40.44,40.48,40.44,40.48,40200.0,32.817,32.8494,32.817,32.8494,40200.0
2012-10-02 14:15:00,40.47,40.48,40.44,40.47,33400.0,32.8413,32.8494,32.817,32.8413,33400.0
2012-10-02 14:20:00,40.47,40.47,40.44,40.44,82100.0,32.8413,32.8413,32.817,32.817,82100.0
2012-10-02 14:25:00,40.44,40.45,40.4,40.44,89900.0,32.817,32.8251,32.7845,32.817,89900.0
2012-10-02 14:30:00,40.43,40.45,40.42,40.44,97400.0,32.8089,32.8251,32.8007,32.817,97400.0
2012-10-02 14:35:00,40.44,40.46,40.44,40.44,73400.0,32.817,32.8332,32.817,32.817,73400.0
2012-10-02 14:40:00,40.43,40.46,40.42,40.44,33800.0,32.8089,32.8332,32.8007,32.817,33800.0
2012-10-02 14:45:00,40.44,40.44,40.4,40.43,83000.0,32.817,32.817,32.7845,32.8089,83000.0
2012-10-02 14:50:00,40.43,40.45,40.42,40.43,27700.0,32.8089,32.8251,32.8007,32.8089,27700.0
2012-10-02 14:55:00,40.43,40.44,40.41,40.42,199500.0,32.8089,32.817,32.7926,32.8007,199500.0
2012-10-02 15:00:00,40.42,40.44,40.41,40.43,59900.0,32.8007,32.817,32.7926,32.8089,59900.0
2012-10-02 15:05:00,40.43,40.45,40.42,40.44,34900.0,32.8089,32.8251,32.8007,32.817,34900.0
2012-10-02 15:10:00,40.44,40.45,40.42,40.44,43800.0,32.817,32.8251,32.8007,32.817,43800.0
2012-10-02 15:15:00,40.44,40.45,40.43,40.45,29200.0,32.817,32.8251,32.8089,32.8251,29200.0
2012-10-02 15:20:00,40.45,40.46,40.44,40.46,91800.0,32.8251,32.8332,32.817,32.8332,91800.0
2012-10-02 15:25:00,40.45,40.48,40.44,40.47,72600.0,32.8251,32.8494,32.817,32.8413,72600.0
2012-10-02 15:30:00,40.48,40.49,40.47,40.49,38100.0,32.8494,32.8575,32.8413,32.8575,38100.0
2012-10-02 15:35:00,40.49,40.51,40.48,40.51,43100.0,32.8575,32.8738,32.8494,32.8738,43100.0
2012-10-02 15:40:00,40.51,40.52,40.49,40.52,116400.0,32.8738,32.8819,32.8575,32.8819,116400.0
2012-10-02 15:45:00,40.51,40.54,40.51,40.53,150600.0,32.8738,32.8981,32.8738,32.89,150600.0
2012-10-02 15:50:00,40.53,40.54,40.52,40.52,111800.0,32.89,32.8981,32.8819,32.8819,111800.0
2012-10-02 15:55:00,40.53,40.57,40.52,40.56,281300.0,32.89,32.9225,32.8819,32.9144,281300.0
2012-10-03 09:30:00,40.59,40.68,40.57,40.6,320800.0,32.9387,33.0117,32.9225,32.9468,320800.0
2012-10-03 09:35:00,40.59,40.66,40.59,40.64,21200.0,32.9387,32.9955,32.9387,32.9793,21200.0
2012-10-03 09:40:00,40.63,40.65,40.62,40.62,74900.0,32.9712,32.9874,32.963,32.963,74900.0
2012-10-03 09:45:00,40.62,40.65,40.61,40.63,51000.0,32.963,32.9874,32.9549,32.9712,51000.0
2012-10-03 09:50:00,40.62,40.63,40.6,40.6,96800.0,32.963,32.9712,32.9468,32.9468,96800.0
2012-10-03 09:55:00,40.6,40.63,40.6,40.62,13300.0,32.9468,32.9712,32.9468,32.963,13300.0
2012-10-03 10:00:00,40.62,40.67,40.55,40.59,102400.0,32.963,33.0036,32.9062,32.9387,102400.0
2012-10-03 10:05:00,40.59,40.6,40.57,40.58,30900.0,32.9387,32.9468,32.9225,32.9306,30900.0
2012-10-03 10:10:00,40.6,40.63,40.6,40.61,18400.0,32.9468,32.9712,32.9468,32.9549,18400.0
2012-10-03 10:15:00,40.62,40.73,40.62,40.72,395000.0,32.963,33.0523,32.963,33.0442,395000.0
2012-10-03 10:20:00,40.74,40.75,40.72,40.73,236100.0,33.0604,33.0685,33.0442,33.0523,236100.0
2012-10-03 10:25:00,40.74,40.77,40.74,40.76,93400.0,33.0604,33.0848,33.0604,33.0767,93400.0
2012-10-03 10:30:00,40.77,40.77,40.67,40.69,83500.0,33.0848,33.0848,33.0036,33.0198,83500.0
2012-10-03 10:35:00,40.7,40.72,40.68,40.72,16400.0,33.028,33.0442,33.0117,33.0442,16400.0
2012-10-03 10:40:00,40.73,40.75,40.71,40.75,14300.0,33.0523,33.0685,33.0361,33.0685,14300.0
2012-10-03 10:45:00,40.75,40.76,40.72,40.72,21700.0,33.0685,33.0767,33.0442,33.0442,21700.0
2012-10-03 10:50:00,40.72,40.74,40.71,40.72,68300.0,33.0442,33.0604,33.0361,33.0442,68300.0
2012-10-03 10:55:00,40.72,40.73,40.7,40.72,16300.0,33.0442,33.0523,33.028,33.0442,16300.0
2012-10-03 11:00:00,40.72,40.75,40.72,40.75,6800.0,33.0442,33.0685,33.0442,33.0685,6800.0
2012-10-03 11:05:00,40.75,40.78,40.74,40.78,31700.0,33.0685,33.0929,33.0604,33.0929,31700.0
2012-10-03 11:10:00,40.78,40.86,40.78,40.85,229900.0,33.0929,33.1578,33.0929,33.1497,229900.0
2012-10-03 11:15:00,40.85,40.86,40.82,40.84,157700.0,33.1497,33.1578,33.1253,33.1416,157700.0
2012-10-03 11:20:00,40.84,40.85,40.84,40.84,28900.0,33.1416,33.1497,33.1416,33.1416,28900.0
2012-10-03 11:25:00,40.84,40.84,40.82,40.82,23500.0,33.1416,33.1416,33.1253,33.1253,23500.0
2012-10-03 11:30:00,40.82,40.82,40.8,40.82,22500.0,33.1253,33.1253,33.1091,33.1253,22500.0
2012-10-03 11:35:00,40.82,40.84,40.82,40.84,18100.0,33.1253,33.1416,33.1253,33.1416,18100.0
2012-10-03 11:40:00,40.84,40.86,40.84,40.85,129600.0,33.1416,33.1578,33.1416,33.1497,129600.0
2012-10-03 11:45:00,40.85,40.91,40.84,40.89,74300.0,33.1497,33.1984,33.1416,33.1821,74300.0
2012-10-03 11:50:00,40.89,40.9,40.88,40.88,76700.0,33.1821,33.1903,33.174,33.174,76700.0
2012-10-03 11:55:00,40.88,40.89,40.87,40.88,22700.0,33.174,33.1821,33.1659,33.174,22700.0
2012-10-03 12:00:00,40.88,40.89,40.86,40.86,24000.0,33.174,33.1821,33.1578,33.1578,24000.0
2012-10-03 12:05:00,40.86,40.86,40.84,40.85,24000.0,33.1578,33.1578,33.1416,33.1497,24000.0
2012-10-03 12:10:00,40.85,40.86,40.84,40.85,94900.0,33.1497,33.1578,33.1416,33.1497,94900.0
2012-10-03 12:15:00,40.85,40.86,40.84,40.85,15600.0,33.1497,33.1578,33.1416,33.1497,15600.0
2012-10-03 12:20:00,40.85,40.86,40.85,40.86,41300.0,33.1497,33.1578,33.1497,33.1578,41300.0
2012-10-03 12:25:00,40.86,40.89,40.86,40.89,13700.0,33.1578,33.1821,33.1578,33.1821,13700.0
2012-10-03 12:30:00,40.89,40.91,40.89,40.9,100400.0,33.1821,33.1984,33.1821,33.1903,100400.0
2012-10-03 12:35:00,40.9,40.9,40.88,40.88,33200.0,33.1903,33.1903,33.174,33.174,33200.0
2012-10-03 12:40:00,40.88,40.88,40.86,40.86,24600.0,33.174,33.174,33.1578,33.1578,24600.0
2012-10-03 12:45:00,40.87,40.88,40.86,40.88,95500.0,33.1659,33.174,33.1578,33.174,95500.0
2012-10-03 12:50:00,40.89,40.89,40.88,40.88,11900.0,33.1821,33.1821,33.174,33.174,11900.0
2012-10-03 12:55:00,40.88,40.88,40.86,40.88,87400.0,33.174,33.174,33.1578,33.174,87400.0
2012-10-03 13:00:00,40.88,40.88,40.87,40.88,9700.0,33.174,33.174,33.1659,33.174,9700.0
2012-10-03 13:05:00,40.87,40.87,40.85,40.85,12200.0,33.1659,33.1659,33.1497,33.1497,12200.0
2012-10-03 13:10:00,40.85,40.87,40.85,40.87,5200.0,33.1497,33.1659,33.1497,33.1659,5200.0
2012-10-03 13:15:00,40.86,40.87,40.86,40.87,22100.0,33.1578,33.1659,33.1578,33.1659,22100.0
2012-10-03 13:20:00,40.88,40.89,40.87,40.88,10400.0,33.174,33.1821,33.1659,33.174,10400.0
2012-10-03 13:25:00,40.88,40.88,40.86,40.87,109900.0,33.174,33.174,33.1578,33.1659,109900.0
2012-10-03 13:30:00,40.88,40.88,40.84,40.85,13400.0,33.174,33.174,33.1416,33.1497,13400.0
2012-10-03 13:35:00,40.85,40.86,40.79,40.8,39400.0,33.1497,33.1578,33.101,33.1091,39400.0
2012-10-03 13:40:00,40.8,40.82,40.78,40.81,17400.0,33.1091,33.1253,33.0929,33.1172,17400.0
2012-10-03 13:45:00,40.81,40.82,40.8,40.81,15400.0,33.1172,33.1253,33.1091,33.1172,15400.0
2012-10-03 13:50:00,40.8,40.83,40.8,40.82,19500.0,33.1091,33.1335,33.1091,33.1253,19500.0
2012-10-03 13:55:00,40.82,40.82,40.8,40.81,2900.0,33.1253,33.1253,33.1091,33.1172,2900.0
2012-10-03 14:00:00,40.8,40.82,40.8,40.81,10800.0,33.1091,33.1253,33.1091,33.1172,10800.0
2012-10-03 14:05:00,40.8,40.82,40.8,40.82,8000.0,33.1091,33.1253,33.1091,33.1253,8000.0
2012-10-03 14:10:00,40.82,40.83,40.81,40.83,22100.0,33.1253,33.1335,33.1172,33.1335,22100.0
2012-10-03 14:15:00,40.82,40.82,40.8,40.8,23500.0,33.1253,33.1253,33.1091,33.1091,23500.0
2012-10-03 14:20:00,40.8,40.81,40.77,40.78,26400.0,33.1091,33.1172,33.0848,33.0929,26400.0
2012-10-03 14:25:00,40.79,40.8,40.78,40.79,27500.0,33.101,33.1091,33.0929,33.101,27500.0
2012-10-03 14:30:00,40.8,40.83,40.79,40.82,85800.0,33.1091,33.1335,33.101,33.1253,85800.0
2012-10-03 14:35:00,40.82,40.85,40.82,40.83,14800.0,33.1253,33.1497,33.1253,33.1335,14800.0
2012-10-03 14:40:00,40.83,40.84,40.81,40.82,13400.0,33.1335,33.1416,33.1172,33.1253,13400.0
2012-10-03 14:45:00,40.82,40.82,40.8,40.82,13700.0,33.1253,33.1253,33.1091,33.1253,13700.0
2012-10-03 14:50:00,40.81,40.83,40.8,40.8,35100.0,33.1172,33.1335,33.1091,33.1091,35100.0
2012-10-03 14:55:00,40.8,40.81,40.79,40.81,63200.0,33.1091,33.1172,33.101,33.1172,63200.0
2012-10-03 15:00:00,40.81,40.81,40.79,40.8,30600.0,33.1172,33.1172,33.101,33.1091,30600.0
2012-10-03 15:05:00,40.81,40.81,40.77,40.79,185100.0,33.1172,33.1172,33.0848,33.101,185100.0
2012-10-03 15:10:00,40.79,40.8,40.77,40.8,99500.0,33.101,33.1091,33.0848,33.1091,99500.0
2012-10-03 15:15:00,40.81,40.84,40.8,40.8,82700.0,33.1172,33.1416,33.1091,33.1091,82700.0
2012-10-03 15:20:00,40.81,40.84,40.8,40.83,30900.0,33.1172,33.1416,33.1091,33.1335,30900.0
2012-10-03 15:25:00,40.83,40.87,40.82,40.87,32000.0,33.1335,33.1659,33.1253,33.1659,32000.0
2012-10-03 15:30:00,40.86,40.87,40.82,40.84,46300.0,33.1578,33.1659,33.1253,33.1416,46300.0
2012-10-03 15:35:00,40.84,40.85,40.82,40.84,38700.0,33.1416,33.1497,33.1253,33.1416,38700.0
2012-10-03 15:40:00,40.85,40.88,40.85,40.87,50000.0,33.1497,33.174,33.1497,33.1659,50000.0
2012-10-03 15:45:00,40.87,40.87,40.85,40.86,97700.0,33.1659,33.1659,33.1497,33.1578,97700.0
2012-10-03 15:50:00,40.86,40.87,40.83,40.85,133800.0,33.1578,33.1659,33.1335,33.1497,133800.0
2012-10-03 15:55:00,40.84,40.88,40.84,40.87,556400.0,33.1416,33.174,33.1416,33.1659,556400.0
2012-10-04 09:30:00,40.94,41.01,40.91,40.97,285400.0,33.2227,33.2795,33.1984,33.2471,285400.0
2012-10-04 09:35:00,40.97,41.05,40.95,41.05,36200.0,33.2471,33.312,33.2308,33.312,36200.0
2012-10-04 09:40:00,41.04,41.05,40.97,41.01,47200.0,33.3039,33.312,33.2471,33.2795,47200.0
2012-10-04 09:45:00,41.0,41.04,40.99,41.03,19300.0,33.2714,33.3039,33.2633,33.2958,19300.0
2012-10-04 09:50:00,41.04,41.04,41.01,41.04,19800.0,33.3039,33.3039,33.2795,33.3039,19800.0
2012-10-04 09:55:00,41.03,41.07,41.03,41.06,85100.0,33.2958,33.3282,33.2958,33.3201,85100.0
2012-10-04 10:00:00,41.06,41.13,41.05,41.12,102500.0,33.3201,33.3769,33.312,33.3688,102500.0
2012-10-04 10:05:00,41.11,41.2,41.1,41.19,112300.0,33.3607,33.4337,33.3526,33.4256,112300.0
2012-10-04 10:10:00,41.19,41.26,41.19,41.25,58400.0,33.4256,33.4824,33.4256,33.4743,58400.0
2012-10-04 10:15:00,41.25,41.27,41.22,41.22,223600.0,33.4743,33.4905,33.4499,33.4499,223600.0
2012-10-04 10:20:00,41.22,41.23,41.19,41.21,106000.0,33.4499,33.4581,33.4256,33.4418,106000.0
2012-10-04 10:25:00,41.2,41.22,41.2,41.2,26200.0,33.4337,33.4499,33.4337,33.4337,26200.0
2012-10-04 10:30:00,41.2,41.2,41.17,41.18,13800.0,33.4337,33.4337,33.4094,33.4175,13800.0
2012-10-04 10:35:00,41.17,41.2,41.17,41.2,40600.0,33.4094,33.4337,33.4094,33.4337,40600.0
2012-10-04 10:40:00,41.2,41.2,41.16,41.16,52200.0,33.4337,33.4337,33.4013,33.4013,52200.0
2012-10-04 10:45:00,41.16,41.17,41.11,41.12,160600.0,33.4013,33.4094,33.3607,33.3688,160600.0
2012-10-04 10:50:00,41.12,41.14,41.11,41.11,30500.0,33.3688,33.385,33.3607,33.3607,30500.0
2012-10-04 10:55:00,41.1,41.16,41.09,41.16,63500.0,33.3526,33.4013,33.3444,33.4013,63500.0
2012-10-04 11:00:00,41.16,41.16,41.11,41.11,22800.0,33.4013,33.4013,33.3607,33.3607,22800.0
2012-10-04 11:05:00,41.1,41.1,41.06,41.08,92900.0,33.3526,33.3526,33.3201,33.3363,92900.0
2012-10-04 11:10:00,41.07,41.1,41.07,41.09,17600.0,33.3282,33.3526,33.3282,33.3444,17600.0
2012-10-04 11:15:00,41.09,41.09,41.07,41.08,22900.0,33.3444,33.3444,33.3282,33.3363,22900.0
2012-10-04 11:20:00,41.08,41.08,41.05,41.07,24200.0,33.3363,33.3363,33.312,33.3282,24200.0
2012-10-04 11:25:00,41.07,41.1,41.06,41.08,25400.0,33.3282,33.3526,33.3201,33.3363,25400.0
2012-10-04 11:30:00,41.09,41.09,41.06,41.08,45200.0,33.3444,33.3444,33.3201,33.3363,45200.0
2012-10-04 11:35:00,41.08,41.1,41.08,41.09,67800.0,33.3363,33.3526,33.3363,33.3444,67800.0
2012-10-04 11:40:00,41.09,41.09,41.08,41.08,26000.0,33.3444,33.3444,33.3363,33.3363,26000.0
2012-10-04 11:45:00,41.08,41.11,41.08,41.11,24800.0,33.3363,33.3607,33.3363,33.3607,24800.0
2012-10-04 11:50:00,41.11,41.11,41.07,41.1,70000.0,33.3607,33.3607,33.3282,33.3526,70000.0
2012-10-04 11:55:00,41.09,41.11,41.09,41.11,22300.0,33.3444,33.3607,33.3444,33.3607,22300.0
2012-10-04 12:00:00,41.1,41.11,41.09,41.1,27800.0,33.3526,33.3607,33.3444,33.3526,27800.0
2012-10-04 12:05:00,41.09,41.15,41.09,41.14,119600.0,33.3444,33.3931,33.3444,33.385,119600.0
2012-10-04 12:10:00,41.14,41.18,41.14,41.15,65100.0,33.385,33.4175,33.385,33.3931,65100.0
2012-10-04 12:15:00,41.15,41.16,41.13,41.15,42900.0,33.3931,33.4013,33.3769,33.3931,42900.0
2012-10-04 12:20:00,41.15,41.18,41.15,41.17,36100.0,33.3931,33.4175,33.3931,33.4094,36100.0
2012-10-04 12:25:00,41.17,41.17,41.14,41.15,19100.0,33.4094,33.4094,33.385,33.3931,19100.0
2012-10-04 12:30:00,41.15,41.16,41.14,41.14,17400.0,33.3931,33.4013,33.385,33.385,17400.0
2012-10-04 12:35:00,41.15,41.15,41.12,41.12,21700.0,33.3931,33.3931,33.3688,33.3688,21700.0
2012-10-04 12:40:00,41.12,41.13,41.09,41.11,18700.0,33.3688,33.3769,33.3444,33.3607,18700.0
2012-10-04 12:45:00,41.11,41.12,41.1,41.12,7000.0,33.3607,33.3688,33.3526,33.3688,7000.0
2012-10-04 12:50:00,41.11,41.12,41.09,41.09,10100.0,33.3607,33.3688,33.3444,33.3444,10100.0
2012-10-04 12:55:00,41.1,41.12,41.09,41.11,30000.0,33.3526,33.3688,33.3444,33.3607,30000.0
2012-10-04 13:00:00,41.11,41.12,41.11,41.12,9100.0,33.3607,33.3688,33.3607,33.3688,9100.0
2012-10-04 13:05:00,41.12,41.15,41.12,41.14,35400.0,33.3688,33.3931,33.3688,33.385,35400.0
2012-10-04 13:10:00,41.14,41.14,41.12,41.13,57600.0,33.385,33.385,33.3688,33.3769,57600.0
2012-10-04 13:15:00,41.14,41.16,41.14,41.15,17400.0,33.385,33.4013,33.385,33.3931,17400.0
2012-10-04 13:20:00,41.15,41.16,41.14,41.16,43200.0,33.3931,33.4013,33.385,33.4013,43200.0
2012-10-04 13:25:00,41.16,41.18,41.16,41.17,4900.0,33.4013,33.4175,33.4013,33.4094,4900.0
2012-10-04 13:30:00,41.16,41.17,41.16,41.17,5600.0,33.4013,33.4094,33.4013,33.4094,5600.0
2012-10-04 13:35:00,41.16,41.18,41.16,41.16,16300.0,33.4013,33.4175,33.4013,33.4013,16300.0
2012-10-04 13:40:00,41.16,41.17,41.15,41.17,15800.0,33.4013,33.4094,33.3931,33.4094,15800.0
2012-10-04 13:45:00,41.17,41.18,41.16,41.16,61400.0,33.4094,33.4175,33.4013,33.4013,61400.0
2012-10-04 13:50:00,41.16,41.16,41.14,41.15,30900.0,33.4013,33.4013,33.385,33.3931,30900.0
2012-10-04 13:55:00,41.15,41.18,41.15,41.18,48700.0,33.3931,33.4175,33.3931,33.4175,48700.0
2012-10-04 14:00:00,41.18,41.18,41.13,41.16,81300.0,33.4175,33.4175,33.3769,33.4013,81300.0
2012-10-04 14:05:00,41.17,41.17,41.13,41.16,66300.0,33.4094,33.4094,33.3769,33.4013,66300.0
2012-10-04 14:10:00,41.16,41.16,41.14,41.15,63200.0,33.4013,33.4013,33.385,33.3931,63200.0
2012-10-04 14:15:00,41.14,41.15,41.13,41.13,23000.0,33.385,33.3931,33.3769,33.3769,23000.0
2012-10-04 14:20:00,41.14,41.14,41.12,41.14,14700.0,33.385,33.385,33.3688,33.385,14700.0
2012-10-04 14:25:00,41.13,41.15,41.13,41.14,33500.0,33.3769,33.3931,33.3769,33.385,33500.0
2012-10-04 14:30:00,41.15,41.16,41.15,41.15,38500.0,33.3931,33.4013,33.3931,33.3931,38500.0
2012-10-04 14:35:00,41.15,41.16,41.14,41.15,33700.0,33.3931,33.4013,33.385,33.3931,33700.0
2012-10-04 14:40:00,41.16,41.18,41.15,41.16,42400.0,33.4013,33.4175,33.3931,33.4013,42400.0
2012-10-04 14:45:00,41.16,41.16,41.15,41.15,7400.0,33.4013,33.4013,33.3931,33.3931,7400.0
2012-10-04 14:50:00,41.15,41.15,41.13,41.14,24000.0,33.3931,33.3931,33.3769,33.385,24000.0
2012-10-04 14:55:00,41.14,41.14,41.13,41.14,10000.0,33.385,33.385,33.3769,33.385,10000.0
2012-10-04 15:00:00,41.13,41.15,41.13,41.15,30100.0,33.3769,33.3931,33.3769,33.3931,30100.0
2012-10-04 15:05:00,41.15,41.15,41.13,41.14,57000.0,33.3931,33.3931,33.3769,33.385,57000.0
2012-10-04 15:10:00,41.14,41.14,41.12,41.12,43300.0,33.385,33.385,33.3688,33.3688,43300.0
2012-10-04 15:15:00,41.13,41.16,41.13,41.15,94900.0,33.3769,33.4013,33.3769,33.3931,94900.0
2012-10-04 15:20:00,41.15,41.16,41.12,41.12,58400.0,33.3931,33.4013,33.3688,33.3688,58400.0
2012-10-04 15:25:00,41.12,41.13,41.11,41.13,41000.0,33.3688,33.3769,33.3607,33.3769,41000.0
2012-10-04 15:30:00,41.13,41.13,41.12,41.13,40900.0,33.3769,33.3769,33.3688,33.3769,40900.0
2012-10-04 15:35:00,41.13,41.14,41.11,41.12,52500.0,33.3769,33.385,33.3607,33.3688,52500.0
2012-10-04 15:40:00,41.13,41.13,41.11,41.12,37900.0,33.3769,33.3769,33.3607,33.3688,37900.0
2012-10-04 15:45:00,41.13,41.13,41.11,41.13,140400.0,33.3769,33.3769,33.3607,33.3769,140400.0
2012-10-04 15:50:00,41.12,41.13,41.09,41.09,426900.0,33.3688,33.3769,33.3444,33.3444,426900.0
2012-10-04 15:55:00,41.09,41.14,41.08,41.14,582500.0,33.3444,33.385,33.3363,33.385,582500.0
2012-10-05 09:30:00,41.3,41.3,41.26,41.27,174200.0,33.5149,33.5149,33.4824,33.4905,174200.0
2012-10-05 09:35:00,41.26,41.28,41.24,41.27,74300.0,33.4824,33.4986,33.4662,33.4905,74300.0
2012-10-05 09:40:00,41.27,41.29,41.23,41.23,36700.0,33.4905,33.5067,33.4581,33.4581,36700.0
2012-10-05 09:45:00,41.24,41.27,41.23,41.27,46500.0,33.4662,33.4905,33.4581,33.4905,46500.0
2012-10-05 09:50:00,41.26,41.29,41.26,41.29,23400.0,33.4824,33.5067,33.4824,33.5067,23400.0
2012-10-05 09:55:00,41.29,41.3,41.27,41.3,20500.0,33.5067,33.5149,33.4905,33.5149,20500.0
2012-10-05 10:00:00,41.3,41.3,41.25,41.25,19000.0,33.5149,33.5149,33.4743,33.4743,19000.0
2012-10-05 10:05:00,41.25,41.26,41.24,41.25,18000.0,33.4743,33.4824,33.4662,33.4743,18000.0
2012-10-05 10:10:00,41.25,41.29,41.25,41.28,22800.0,33.4743,33.5067,33.4743,33.4986,22800.0
2012-10-05 10:15:00,41.28,41.29,41.27,41.29,21100.0,33.4986,33.5067,33.4905,33.5067,21100.0
2012-10-05 10:20:00,41.29,41.32,41.29,41.3,21000.0,33.5067,33.5311,33.5067,33.5149,21000.0
2012-10-05 10:25:00,41.3,41.34,41.3,41.32,87200.0,33.5149,33.5473,33.5149,33.5311,87200.0
2012-10-05 10:30:00,41.32,41.33,41.31,41.32,38200.0,33.5311,33.5392,33.523,33.5311,38200.0
2012-10-05 10:35:00,41.32,41.32,41.3,41.3,301300.0,33.5311,33.5311,33.5149,33.5149,301300.0
2012-10-05 10:40:00,41.3,41.31,41.26,41.27,94600.0,33.5149,33.523,33.4824,33.4905,94600.0
2012-10-05 10:45:00,41.26,41.28,41.22,41.23,299400.0,33.4824,33.4986,33.4499,33.4581,299400.0
2012-10-05 10:50:00,41.22,41.24,41.22,41.23,16000.0,33.4499,33.4662,33.4499,33.4581,16000.0
2012-10-05 10:55:00,41.24,41.27,41.23,41.27,14600.0,33.4662,33.4905,33.4581,33.4905,14600.0
2012-10-05 11:00:00,41.27,41.27,41.25,41.26,28100.0,33.4905,33.4905,33.4743,33.4824,28100.0
2012-10-05 11:05:00,41.26,41.26,41.24,41.24,26700.0,33.4824,33.4824,33.4662,33.4662,26700.0
2012-10-05 11:10:00,41.25,41.28,41.25,41.28,31800.0,33.4743,33.4986,33.4743,33.4986,31800.0
2012-10-05 11:15:00,41.27,41.28,41.26,41.27,77200.0,33.4905,33.4986,33.4824,33.4905,77200.0
2012-10-05 11:20:00,41.27,41.28,41.25,41.26,29800.0,33.4905,33.4986,33.4743,33.4824,29800.0
2012-10-05 11:25:00,41.25,41.26,41.24,41.25,103800.0,33.4743,33.4824,33.4662,33.4743,103800.0
2012-10-05 11:30:00,41.25,41.27,41.25,41.26,69700.0,33.4743,33.4905,33.4743,33.4824,69700.0
2012-10-05 11:35:00,41.25,41.25,41.23,41.24,50600.0,33.4743,33.4743,33.4581,33.4662,50600.0
2012-10-05 11:40:00,41.23,41.23,41.2,41.2,20600.0,33.4581,33.4581,33.4337,33.4337,20600.0
2012-10-05 11:45:00,41.21,41.23,41.21,41.23,63600.0,33.4418,33.4581,33.4418,33.4581,63600.0
2012-10-05 11:50:00,41.24,41.25,41.23,41.24,25600.0,33.4662,33.4743,33.4581,33.4662,25600.0
2012-10-05 11:55:00,41.24,41.26,41.24,41.25,11700.0,33.4662,33.4824,33.4662,33.4743,11700.0
2012-10-05 12:00:00,41.25,41.25,41.22,41.23,13000.0,33.4743,33.4743,33.4499,33.4581,13000.0
2012-10-05 12:05:00,41.23,41.23,41.21,41.22,11200.0,33.4581,33.4581,33.4418,33.4499,11200.0
2012-10-05 12:10:00,41.21,41.25,41.21,41.25,11100.0,33.4418,33.4743,33.4418,33.4743,11100.0
2012-10-05 12:15:00,41.25,41.28,41.25,41.26,298000.0,33.4743,33.4986,33.4743,33.4824,298000.0
2012-10-05 12:20:00,41.25,41.25,41.23,41.23,2700.0,33.4743,33.4743,33.4581,33.4581,2700.0
2012-10-05 12:25:00,41.24,41.26,41.24,41.25,11200.0,33.4662,33.4824,33.4662,33.4743,11200.0
2012-10-05 12:30:00,41.25,41.27,41.25,41.26,10800.0,33.4743,33.4905,33.4743,33.4824,10800.0
2012-10-05 12:35:00,41.26,41.27,41.24,41.24,19300.0,33.4824,33.4905,33.4662,33.4662,19300.0
2012-10-05 12:40:00,41.24,41.25,41.23,41.24,78500.0,33.4662,33.4743,33.4581,33.4662,78500.0
2012-10-05 12:45:00,41.24,41.24,41.2,41.2,30500.0,33.4662,33.4662,33.4337,33.4337,30500.0
2012-10-05 12:50:00,41.2,41.22,41.2,41.22,51700.0,33.4337,33.4499,33.4337,33.4499,51700.0
2012-10-05 12:55:00,41.22,41.23,41.22,41.22,15700.0,33.4499,33.4581,33.4499,33.4499,15700.0
2012-10-05 13:00:00,41.22,41.23,41.21,41.22,3300.0,33.4499,33.4581,33.4418,33.4499,3300.0
2012-10-05 13:05:00,41.22,41.23,41.21,41.23,12300.0,33.4499,33.4581,33.4418,33.4581,12300.0
2012-10-05 13:10:00,41.23,41.24,41.21,41.21,12700.0,33.4581,33.4662,33.4418,33.4418,12700.0
2012-10-05 13:15:00,41.21,41.23,41.21,41.23,10400.0,33.4418,33.4581,33.4418,33.4581,10400.0
2012-10-05 13:20:00,41.23,41.23,41.21,41.21,7900.0,33.4581,33.4581,33.4418,33.4418,7900.0
2012-10-05 13:25:00,41.21,41.21,41.19,41.2,21100.0,33.4418,33.4418,33.4256,33.4337,21100.0
2012-10-05 13:30:00,41.19,41.21,41.19,41.2,23400.0,33.4256,33.4418,33.4256,33.4337,23400.0
2012-10-05 13:35:00,41.21,41.21,41.19,41.2,39100.0,33.4418,33.4418,33.4256,33.4337,39100.0
2012-10-05 13:40:00,41.21,41.21,41.2,41.21,10300.0,33.4418,33.4418,33.4337,33.4418,10300.0
2012-10-05 13:45:00,41.2,41.2,41.17,41.17,149100.0,33.4337,33.4337,33.4094,33.4094,149100.0
2012-10-05 13:50:00,41.17,41.19,41.16,41.18,19600.0,33.4094,33.4256,33.4013,33.4175,19600.0
2012-10-05 13:55:00,41.18,41.19,41.17,41.18,9400.0,33.4175,33.4256,33.4094,33.4175,9400.0
2012-10-05 14:00:00,41.19,41.19,41.17,41.18,104400.0,33.4256,33.4256,33.4094,33.4175,104400.0
2012-10-05 14:05:00,41.18,41.19,41.16,41.16,42900.0,33.4175,33.4256,33.4013,33.4013,42900.0
2012-10-05 14:10:00,41.17,41.18,41.15,41.18,27700.0,33.4094,33.4175,33.3931,33.4175,27700.0
2012-10-05 14:15:00,41.18,41.2,41.17,41.19,35600.0,33.4175,33.4337,33.4094,33.4256,35600.0
2012-10-05 14:20:00,41.19,41.19,41.17,41.18,27100.0,33.4256,33.4256,33.4094,33.4175,27100.0
2012-10-05 14:25:00,41.18,41.18,41.16,41.17,15600.0,33.4175,33.4175,33.4013,33.4094,15600.0
2012-10-05 14:30:00,41.16,41.16,41.15,41.15,17400.0,33.4013,33.4013,33.3931,33.3931,17400.0
2012-10-05 14:35:00,41.15,41.15,41.12,41.13,17200.0,33.3931,33.3931,33.3688,33.3769,17200.0
2012-10-05 14:40:00,41.13,41.14,41.13,41.14,13700.0,33.3769,33.385,33.3769,33.385,13700.0
2012-10-05 14:45:00,41.15,41.15,41.12,41.13,9800.0,33.3931,33.3931,33.3688,33.3769,9800.0
2012-10-05 14:50:00,41.13,41.14,41.08,41.08,25500.0,33.3769,33.385,33.3363,33.3363,25500.0
2012-10-05 14:55:00,41.09,41.12,41.09,41.09,37900.0,33.3444,33.3688,33.3444,33.3444,37900.0
2012-10-05 15:00:00,41.09,41.12,41.09,41.12,18000.0,33.3444,33.3688,33.3444,33.3688,18000.0
2012-10-05 15:05:00,41.11,41.12,41.09,41.11,24500.0,33.3607,33.3688,33.3444,33.3607,24500.0
2012-10-05 15:10:00,41.1,41.11,41.07,41.09,20100.0,33.3526,33.3607,33.3282,33.3444,20100.0
2012-10-05 15:15:00,41.09,41.11,41.09,41.11,28800.0,33.3444,33.3607,33.3444,33.3607,28800.0
2012-10-05 15:20:00,41.11,41.14,41.09,41.14,47800.0,33.3607,33.385,33.3444,33.385,47800.0
2012-10-05 15:25:00,41.14,41.15,41.13,41.14,26500.0,33.385,33.3931,33.3769,33.385,26500.0
2012-10-05 15:30:00,41.15,41.15,41.1,41.11,20200.0,33.3931,33.3931,33.3526,33.3607,20200.0
2012-10-05 15:35:00,41.1,41.11,41.07,41.09,27400.0,33.3526,33.3607,33.3282,33.3444,27400.0
2012-10-05 15:40:00,41.08,41.11,41.08,41.09,27000.0,33.3363,33.3607,33.3363,33.3444,27000.0
2012-10-05 15:45:00,41.1,41.15,41.09,41.15,51900.0,33.3526,33.3931,33.3444,33.3931,51900.0
2012-10-05 15:50:00,41.15,41.15,41.12,41.15,96800.0,33.3931,33.3931,33.3688,33.3931,96800.0
2012-10-05 15:55:00,41.15,41.19,41.14,41.18,326600.0,33.3931,33.4256,33.385,33.4175,326600.0
2012-10-08 09:30:00,41.15,41.19,41.11,41.11,85500.0,33.3931,33.4256,33.3607,33.3607,85500.0
2012-10-08 09:35:00,41.12,41.12,41.05,41.06,53000.0,33.3688,33.3688,33.312,33.3201,53000.0
2012-10-08 09:40:00,41.05,41.07,40.98,41.01,137000.0,33.312,33.3282,33.2552,33.2795,137000.0
2012-10-08 09:45:00,41.0,41.02,40.97,40.98,45000.0,33.2714,33.2876,33.2471,33.2552,45000.0
2012-10-08 09:50:00,40.98,40.99,40.96,40.97,14800.0,33.2552,33.2633,33.239,33.2471,14800.0
2012-10-08 09:55:00,40.97,40.98,40.94,40.94,19500.0,33.2471,33.2552,33.2227,33.2227,19500.0
2012-10-08 10:00:00,40.94,40.96,40.94,40.96,24200.0,33.2227,33.239,33.2227,33.239,24200.0
2012-10-08 10:05:00,40.96,40.98,40.94,40.97,39900.0,33.239,33.2552,33.2227,33.2471,39900.0
2012-10-08 10:10:00,40.98,41.0,40.97,40.99,33600.0,33.2552,33.2714,33.2471,33.2633,33600.0
2012-10-08 10:15:00,40.99,41.0,40.96,40.99,17100.0,33.2633,33.2714,33.239,33.2633,17100.0
2012-10-08 10:20:00,41.0,41.01,40.97,41.0,72100.0,33.2714,33.2795,33.2471,33.2714,72100.0
2012-10-08 10:25:00,41.01,41.02,41.0,41.01,52200.0,33.2795,33.2876,33.2714,33.2795,52200.0
2012-10-08 10:30:00,41.01,41.02,40.99,41.0,47900.0,33.2795,33.2876,33.2633,33.2714,47900.0
2012-10-08 10:35:00,40.99,41.02,40.98,41.02,215500.0,33.2633,33.2876,33.2552,33.2876,215500.0
2012-10-08 10:40:00,41.02,41.04,41.01,41.02,79900.0,33.2876,33.3039,33.2795,33.2876,79900.0
2012-10-08 10:45:00,41.02,41.02,41.0,41.01,45900.0,33.2876,33.2876,33.2714,33.2795,45900.0
2012-10-08 10:50:00,41.01,41.02,41.0,41.02,18200.0,33.2795,33.2876,33.2714,33.2876,18200.0
2012-10-08 10:55:00,41.01,41.02,41.0,41.0,14600.0,33.2795,33.2876,33.2714,33.2714,14600.0
2012-10-08 11:00:00,41.0,41.02,40.99,41.01,15300.0,33.2714,33.2876,33.2633,33.2795,15300.0
2012-10-08 11:05:00,41.01,41.02,40.98,40.98,13500.0,33.2795,33.2876,33.2552,33.2552,13500.0
2012-10-08 11:10:00,40.98,40.99,40.97,40.99,21600.0,33.2552,33.2633,33.2471,33.2633,21600.0
2012-10-08 11:15:00,40.99,41.01,40.98,40.99,28200.0,33.2633,33.2795,33.2552,33.2633,28200.0
2012-10-08 11:20:00,40.98,41.0,40.98,40.99,19000.0,33.2552,33.2714,33.2552,33.2633,19000.0
2012-10-08 11:25:00,40.99,41.0,40.97,40.99,37900.0,33.2633,33.2714,33.2471,33.2633,37900.0
2012-10-08 11:30:00,41.0,41.0,40.97,40.98,29300.0,33.2714,33.2714,33.2471,33.2552,29300.0
2012-10-08 11:35:00,40.97,40.98,40.95,40.97,28700.0,33.2471,33.2552,33.2308,33.2471,28700.0
2012-10-08 11:40:00,40.97,40.99,40.96,40.99,31000.0,33.2471,33.2633,33.239,33.2633,31000.0
2012-10-08 11:45:00,40.98,40.99,40.97,40.98,15300.0,33.2552,33.2633,33.2471,33.2552,15300.0
2012-10-08 11:50:00,40.99,40.99,40.96,40.99,14500.0,33.2633,33.2633,33.239,33.2633,14500.0
2012-10-08 11:55:00,40.99,41.0,40.98,40.99,7000.0,33.2633,33.2714,33.2552,33.2633,7000.0
2012-10-08 12:00:00,41.0,41.0,40.98,41.0,9700.0,33.2714,33.2714,33.2552,33.2714,9700.0
2012-10-08 12:05:00,40.99,41.01,40.98,41.0,4400.0,33.2633,33.2795,33.2552,33.2714,4400.0
2012-10-08 12:10:00,41.0,41.02,41.0,41.01,22500.0,33.2714,33.2876,33.2714,33.2795,22500.0
2012-10-08 12:15:00,41.01,41.02,41.0,41.01,13800.0,33.2795,33.2876,33.2714,33.2795,13800.0
2012-10-08 12:20:00,41.02,41.03,41.02,41.02,37700.0,33.2876,33.2958,33.2876,33.2876,37700.0
2012-10-08 12:25:00,41.01,41.03,41.01,41.02,12200.0,33.2795,33.2958,33.2795,33.2876,12200.0
2012-10-08 12:30:00,41.03,41.03,41.02,41.02,9300.0,33.2958,33.2958,33.2876,33.2876,9300.0
2012-10-08 12:35:00,41.02,41.03,41.0,41.02,6200.0,33.2876,33.2958,33.2714,33.2876,6200.0
2012-10-08 12:40:00,41.02,41.03,41.02,41.03,16600.0,33.2876,33.2958,33.2876,33.2958,16600.0
2012-10-08 12:45:00,41.03,41.04,41.03,41.03,4700.0,33.2958,33.3039,33.2958,33.2958,4700.0
2012-10-08 12:50:00,41.04,41.04,41.02,41.04,12700.0,33.3039,33.3039,33.2876,33.3039,12700.0
2012-10-08 12:55:00,41.04,41.07,41.04,41.05,18900.0,33.3039,33.3282,33.3039,33.312,18900.0
2012-10-08 13:00:00,41.06,41.07,41.04,41.05,18600.0,33.3201,33.3282,33.3039,33.312,18600.0
2012-10-08 13:05:00,41.04,41.05,41.03,41.04,5000.0,33.3039,33.312,33.2958,33.3039,5000.0
2012-10-08 13:10:00,41.05,41.05,41.03,41.04,2800.0,33.312,33.312,33.2958,33.3039,2800.0
2012-10-08 13:15:00,41.04,41.09,41.04,41.09,10100.0,33.3039,33.3444,33.3039,33.3444,10100.0
2012-10-08 13:20:00,41.09,41.13,41.09,41.12,26000.0,33.3444,33.3769,33.3444,33.3688,26000.0
2012-10-08 13:25:00,41.12,41.13,41.11,41.12,119000.0,33.3688,33.3769,33.3607,33.3688,119000.0
2012-10-08 13:30:00,41.12,41.12,41.1,41.11,20500.0,33.3688,33.3688,33.3526,33.3607,20500.0
2012-10-08 13:35:00,41.11,41.11,41.09,41.09,57200.0,33.3607,33.3607,33.3444,33.3444,57200.0
2012-10-08 13:40:00,41.1,41.13,41.1,41.13,9100.0,33.3526,33.3769,33.3526,33.3769,9100.0
2012-10-08 13:45:00,41.13,41.14,41.12,41.14,10300.0,33.3769,33.385,33.3688,33.385,10300.0
2012-10-08 13:50:00,41.14,41.15,41.13,41.15,54200.0,33.385,33.3931,33.3769,33.3931,54200.0
2012-10-08 13:55:00,41.14,41.15,41.13,41.14,17000.0,33.385,33.3931,33.3769,33.385,17000.0
2012-10-08 14:00:00,41.14,41.15,41.14,41.15,38300.0,33.385,33.3931,33.385,33.3931,38300.0
2012-10-08 14:05:00,41.14,41.14,41.13,41.13,34900.0,33.385,33.385,33.3769,33.3769,34900.0
2012-10-08 14:10:00,41.13,41.14,41.12,41.14,30900.0,33.3769,33.385,33.3688,33.385,30900.0
2012-10-08 14:15:00,41.14,41.16,41.14,41.16,9300.0,33.385,33.4013,33.385,33.4013,9300.0
2012-10-08 14:20:00,41.16,41.17,41.15,41.15,19600.0,33.4013,33.4094,33.3931,33.3931,19600.0
2012-10-08 14:25:00,41.15,41.16,41.14,41.15,36900.0,33.3931,33.4013,33.385,33.3931,36900.0
2012-10-08 14:30:00,41.15,41.16,41.14,41.15,15400.0,33.3931,33.4013,33.385,33.3931,15400.0
2012-10-08 14:35:00,41.15,41.17,41.15,41.16,5900.0,33.3931,33.4094,33.3931,33.4013,5900.0
2012-10-08 14:40:00,41.17,41.18,41.15,41.16,21600.0,33.4094,33.4175,33.3931,33.4013,21600.0
2012-10-08 14:45:00,41.16,41.17,41.16,41.16,8600.0,33.4013,33.4094,33.4013,33.4013,8600.0
2012-10-08 14:50:00,41.16,41.16,41.16,41.16,3900.0,33.4013,33.4013,33.4013,33.4013,3900.0
2012-10-08 14:55:00,41.16,41.16,41.14,41.15,20600.0,33.4013,33.4013,33.385,33.3931,20600.0
2012-10-08 15:00:00,41.15,41.16,41.15,41.15,19300.0,33.3931,33.4013,33.3931,33.3931,19300.0
2012-10-08 15:05:00,41.16,41.16,41.14,41.15,18500.0,33.4013,33.4013,33.385,33.3931,18500.0
2012-10-08 15:10:00,41.14,41.16,41.14,41.16,47900.0,33.385,33.4013,33.385,33.4013,47900.0
2012-10-08 15:15:00,41.16,41.17,41.15,41.16,38800.0,33.4013,33.4094,33.3931,33.4013,38800.0
2012-10-08 15:20:00,41.15,41.16,41.15,41.15,14800.0,33.3931,33.4013,33.3931,33.3931,14800.0
2012-10-08 15:25:00,41.16,41.17,41.14,41.14,40500.0,33.4013,33.4094,33.385,33.385,40500.0
2012-10-08 15:30:00,41.15,41.15,41.13,41.14,19400.0,33.3931,33.3931,33.3769,33.385,19400.0
2012-10-08 15:35:00,41.13,41.14,41.12,41.13,54600.0,33.3769,33.385,33.3688,33.3769,54600.0
2012-10-08 15:40:00,41.13,41.13,41.11,41.12,77000.0,33.3769,33.3769,33.3607,33.3688,77000.0
2012-10-08 15:45:00,41.13,41.16,41.12,41.15,83200.0,33.3769,33.4013,33.3688,33.3931,83200.0
2012-10-08 15:50:00,41.15,41.15,41.12,41.13,41800.0,33.3931,33.3931,33.3688,33.3769,41800.0
2012-10-08 15:55:00,41.14,41.16,41.13,41.13,368100.0,33.385,33.4013,33.3769,33.3769,368100.0
2012-10-09 09:30:00,40.93,40.95,40.83,40.85,250200.0,33.2146,33.2308,33.1335,33.1497,250200.0
2012-10-09 09:35:00,40.84,40.9,40.84,40.9,37400.0,33.1416,33.1903,33.1416,33.1903,37400.0
2012-10-09 09:40:00,40.9,40.99,40.9,40.98,67300.0,33.1903,33.2633,33.1903,33.2552,67300.0
2012-10-09 09:45:00,40.97,40.98,40.87,40.87,19200.0,33.2471,33.2552,33.1659,33.1659,19200.0
2012-10-09 09:50:00,40.88,40.92,40.87,40.88,22200.0,33.174,33.2065,33.1659,33.174,22200.0
2012-10-09 09:55:00,40.88,40.91,40.88,40.89,32800.0,33.174,33.1984,33.174,33.1821,32800.0
2012-10-09 10:00:00,40.89,40.96,40.89,40.91,50100.0,33.1821,33.239,33.1821,33.1984,50100.0
2012-10-09 10:05:00,40.91,40.93,40.91,40.92,29300.0,33.1984,33.2146,33.1984,33.2065,29300.0
2012-10-09 10:10:00,40.92,40.95,40.92,40.92,109000.0,33.2065,33.2308,33.2065,33.2065,109000.0
2012-10-09 10:15:00,40.92,41.4,40.92,40.97,19600.0,33.2065,33.596,33.2065,33.2471,19600.0
2012-10-09 10:20:00,40.96,40.97,40.94,40.95,17100.0,33.239,33.2471,33.2227,33.2308,17100.0
2012-10-09 10:25:00,40.95,40.95,40.5,40.92,24000.0,33.2308,33.2308,32.8657,33.2065,24000.0
2012-10-09 10:30:00,40.92,40.97,40.92,40.95,101400.0,33.2065,33.2471,33.2065,33.2308,101400.0
2012-10-09 10:35:00,40.95,40.95,40.48,40.91,41900.0,33.2308,33.2308,32.8494,33.1984,41900.0
2012-10-09 10:40:00,40.91,40.94,40.9,40.93,157100.0,33.1984,33.2227,33.1903,33.2146,157100.0
2012-10-09 10:45:00,40.93,41.35,40.9,40.9,77300.0,33.2146,33.5554,33.1903,33.1903,77300.0
2012-10-09 10:50:00,40.89,41.29,40.85,40.85,21700.0,33.1821,33.5067,33.1497,33.1497,21700.0
2012-10-09 10:55:00,40.85,40.85,40.79,40.83,28500.0,33.1497,33.1497,33.101,33.1335,28500.0
2012-10-09 11:00:00,40.83,40.83,40.75,40.78,24300.0,33.1335,33.1335,33.0685,33.0929,24300.0
2012-10-09 11:05:00,40.78,40.81,40.78,40.79,265300.0,33.0929,33.1172,33.0929,33.101,265300.0
2012-10-09 11:10:00,40.79,40.8,40.75,40.76,18500.0,33.101,33.1091,33.0685,33.0767,18500.0
2012-10-09 11:15:00,40.75,40.76,40.69,40.7,448900.0,33.0685,33.0767,33.0198,33.028,448900.0
2012-10-09 11:20:00,40.7,40.73,40.7,40.71,51100.0,33.028,33.0523,33.028,33.0361,51100.0
2012-10-09 11:25:00,40.71,40.72,40.67,40.68,20100.0,33.0361,33.0442,33.0036,33.0117,20100.0
2012-10-09 11:30:00,40.68,40.71,40.66,40.71,296600.0,33.0117,33.0361,32.9955,33.0361,296600.0
2012-10-09 11:35:00,40.7,40.72,40.7,40.71,39800.0,33.028,33.0442,33.028,33.0361,39800.0
2012-10-09 11:40:00,40.7,40.71,40.67,40.7,26400.0,33.028,33.0361,33.0036,33.028,26400.0
2012-10-09 11:45:00,40.7,40.7,40.65,40.69,51900.0,33.028,33.028,32.9874,33.0198,51900.0
2012-10-09 11:50:00,40.69,40.7,40.67,40.68,13300.0,33.0198,33.028,33.0036,33.0117,13300.0
2012-10-09 11:55:00,40.68,40.69,40.65,40.67,508600.0,33.0117,33.0198,32.9874,33.0036,508600.0
2012-10-09 12:00:00,40.67,40.7,40.66,40.68,500500.0,33.0036,33.028,32.9955,33.0117,500500.0
2012-10-09 12:05:00,40.67,40.67,40.64,40.65,79700.0,33.0036,33.0036,32.9793,32.9874,79700.0
2012-10-09 12:10:00,40.65,40.68,40.63,40.67,36300.0,32.9874,33.0117,32.9712,33.0036,36300.0
2012-10-09 12:15:00,40.67,40.69,40.66,40.67,37500.0,33.0036,33.0198,32.9955,33.0036,37500.0
2012-10-09 12:20:00,40.67,40.67,40.66,40.67,26400.0,33.0036,33.0036,32.9955,33.0036,26400.0
2012-10-09 12:25:00,40.66,40.69,40.66,40.67,20100.0,32.9955,33.0198,32.9955,33.0036,20100.0
2012-10-09 12:30:00,40.67,40.68,40.65,40.65,23200.0,33.0036,33.0117,32.9874,32.9874,23200.0
2012-10-09 12:35:00,40.66,40.67,40.65,40.66,74400.0,32.9955,33.0036,32.9874,32.9955,74400.0
2012-10-09 12:40:00,40.66,40.66,40.64,40.66,61900.0,32.9955,32.9955,32.9793,32.9955,61900.0
2012-10-09 12:45:00,40.66,40.66,40.64,40.66,36500.0,32.9955,32.9955,32.9793,32.9955,36500.0
2012-10-09 12:50:00,40.65,40.65,40.63,40.65,23000.0,32.9874,32.9874,32.9712,32.9874,23000.0
2012-10-09 12:55:00,40.65,40.66,40.64,40.66,17600.0,32.9874,32.9955,32.9793,32.9955,17600.0
2012-10-09 13:00:00,40.66,40.69,40.64,40.66,78100.0,32.9955,33.0198,32.9793,32.9955,78100.0
2012-10-09 13:05:00,40.66,40.68,40.65,40.68,19700.0,32.9955,33.0117,32.9874,33.0117,19700.0
2012-10-09 13:10:00,40.68,40.7,40.68,40.7,29500.0,33.0117,33.028,33.0117,33.028,29500.0
2012-10-09 13:15:00,40.7,40.7,40.67,40.7,15100.0,33.028,33.028,33.0036,33.028,15100.0
2012-10-09 13:20:00,40.69,40.71,40.69,40.71,9600.0,33.0198,33.0361,33.0198,33.0361,9600.0
2012-10-09 13:25:00,40.72,40.73,40.69,40.69,86100.0,33.0442,33.0523,33.0198,33.0198,86100.0
2012-10-09 13:30:00,40.68,40.7,40.68,40.68,19800.0,33.0117,33.028,33.0117,33.0117,19800.0
2012-10-09 13:35:00,40.69,40.7,40.67,40.67,20800.0,33.0198,33.028,33.0036,33.0036,20800.0
2012-10-09 13:40:00,40.66,40.68,40.66,40.68,14500.0,32.9955,33.0117,32.9955,33.0117,14500.0
2012-10-09 13:45:00,40.67,40.68,40.66,40.66,20800.0,33.0036,33.0117,32.9955,32.9955,20800.0
2012-10-09 13:50:00,40.66,40.7,40.65,40.67,29000.0,32.9955,33.028,32.9874,33.0036,29000.0
2012-10-09 13:55:00,40.68,40.69,40.65,40.65,31800.0,33.0117,33.0198,32.9874,32.9874,31800.0
2012-10-09 14:00:00,40.65,40.66,40.64,40.65,39000.0,32.9874,32.9955,32.9793,32.9874,39000.0
2012-10-09 14:05:00,40.65,40.67,40.64,40.67,20800.0,32.9874,33.0036,32.9793,33.0036,20800.0
2012-10-09 14:10:00,40.66,40.67,40.65,40.65,25700.0,32.9955,33.0036,32.9874,32.9874,25700.0
2012-10-09 14:15:00,40.65,40.67,40.64,40.66,39600.0,32.9874,33.0036,32.9793,32.9955,39600.0
2012-10-09 14:20:00,40.67,40.69,40.67,40.67,52300.0,33.0036,33.0198,33.0036,33.0036,52300.0
2012-10-09 14:25:00,40.68,40.68,40.66,40.66,33300.0,33.0117,33.0117,32.9955,32.9955,33300.0
2012-10-09 14:30:00,40.65,40.67,40.65,40.65,73400.0,32.9874,33.0036,32.9874,32.9874,73400.0
2012-10-09 14:35:00,40.66,40.69,40.65,40.66,29900.0,32.9955,33.0198,32.9874,32.9955,29900.0
2012-10-09 14:40:00,40.66,40.66,40.62,40.66,85200.0,32.9955,32.9955,32.963,32.9955,85200.0
2012-10-09 14:45:00,40.65,40.67,40.64,40.67,28300.0,32.9874,33.0036,32.9793,33.0036,28300.0
2012-10-09 14:50:00,40.67,40.68,40.66,40.68,76400.0,33.0036,33.0117,32.9955,33.0117,76400.0
2012-10-09 14:55:00,40.68,40.68,40.66,40.68,22500.0,33.0117,33.0117,32.9955,33.0117,22500.0
2012-10-09 15:00:00,40.68,40.69,40.66,40.67,19700.0,33.0117,33.0198,32.9955,33.0036,19700.0
2012-10-09 15:05:00,40.67,40.67,40.66,40.67,15900.0,33.0036,33.0036,32.9955,33.0036,15900.0
2012-10-09 15:10:00,40.67,40.68,40.63,40.65,51600.0,33.0036,33.0117,32.9712,32.9874,51600.0
2012-10-09 15:15:00,40.66,40.67,40.65,40.65,69000.0,32.9955,33.0036,32.9874,32.9874,69000.0
2012-10-09 15:20:00,40.65,40.66,40.62,40.66,64500.0,32.9874,32.9955,32.963,32.9955,64500.0
2012-10-09 15:25:00,40.66,40.66,40.63,40.64,67200.0,32.9955,32.9955,32.9712,32.9793,67200.0
2012-10-09 15:30:00,40.64,40.66,40.63,40.64,87300.0,32.9793,32.9955,32.9712,32.9793,87300.0
2012-10-09 15:35:00,40.65,40.67,40.64,40.65,80300.0,32.9874,33.0036,32.9793,32.9874,80300.0
2012-10-09 15:40:00,40.65,40.7,40.65,40.67,99900.0,32.9874,33.028,32.9874,33.0036,99900.0
2012-10-09 15:45:00,40.67,40.69,40.65,40.67,339700.0,33.0036,33.0198,32.9874,33.0036,339700.0
2012-10-09 15:50:00,40.67,40.68,40.63,40.64,178400.0,33.0036,33.0117,32.9712,32.9793,178400.0
2012-10-09 15:55:00,40.63,40.65,40.61,40.64,524800.0,32.9712,32.9874,32.9549,32.9793,524800.0
2012-10-10 09:30:00,40.66,40.66,40.5,40.53,73000.0,32.9955,32.9955,32.8657,32.89,73000.0
2012-10-10 09:35:00,40.53,40.58,40.53,40.57,43800.0,32.89,32.9306,32.89,32.9225,43800.0
2012-10-10 09:40:00,40.57,40.6,40.54,40.55,15400.0,32.9225,32.9468,32.8981,32.9062,15400.0
2012-10-10 09:45:00,40.56,40.58,40.51,40.54,34900.0,32.9144,32.9306,32.8738,32.8981,34900.0
2012-10-10 09:50:00,40.54,40.54,40.5,40.51,71800.0,32.8981,32.8981,32.8657,32.8738,71800.0
2012-10-10 09:55:00,40.51,40.56,40.5,40.55,82500.0,32.8738,32.9144,32.8657,32.9062,82500.0
2012-10-10 10:00:00,40.55,40.57,40.53,40.53,177900.0,32.9062,32.9225,32.89,32.89,177900.0
2012-10-10 10:05:00,40.54,40.55,40.5,40.53,51800.0,32.8981,32.9062,32.8657,32.89,51800.0
2012-10-10 10:10:00,40.53,40.54,40.48,40.49,176600.0,32.89,32.8981,32.8494,32.8575,176600.0
2012-10-10 10:15:00,40.5,40.51,40.47,40.47,116400.0,32.8657,32.8738,32.8413,32.8413,116400.0
2012-10-10 10:20:00,40.48,40.5,40.46,40.49,121200.0,32.8494,32.8657,32.8332,32.8575,121200.0
2012-10-10 10:25:00,40.49,40.54,40.49,40.52,15800.0,32.8575,32.8981,32.8575,32.8819,15800.0
2012-10-10 10:30:00,40.52,40.53,40.51,40.52,23700.0,32.8819,32.89,32.8738,32.8819,23700.0
2012-10-10 10:35:00,40.52,40.53,40.52,40.53,17200.0,32.8819,32.89,32.8819,32.89,17200.0
2012-10-10 10:40:00,40.54,40.54,40.49,40.49,58300.0,32.8981,32.8981,32.8575,32.8575,58300.0
2012-10-10 10:45:00,40.48,40.5,40.47,40.48,78100.0,32.8494,32.8657,32.8413,32.8494,78100.0
2012-10-10 10:50:00,40.48,40.49,40.47,40.48,13200.0,32.8494,32.8575,32.8413,32.8494,13200.0
2012-10-10 10:55:00,40.48,40.51,40.47,40.47,90000.0,32.8494,32.8738,32.8413,32.8413,90000.0
2012-10-10 11:00:00,40.48,40.48,40.46,40.47,12300.0,32.8494,32.8494,32.8332,32.8413,12300.0
2012-10-10 11:05:00,40.47,40.49,40.47,40.48,8400.0,32.8413,32.8575,32.8413,32.8494,8400.0
2012-10-10 11:10:00,40.48,40.48,40.45,40.47,6700.0,32.8494,32.8494,32.8251,32.8413,6700.0
2012-10-10 11:15:00,40.47,40.47,40.44,40.44,34300.0,32.8413,32.8413,32.817,32.817,34300.0
2012-10-10 11:20:00,40.45,40.47,40.45,40.45,71100.0,32.8251,32.8413,32.8251,32.8251,71100.0
2012-10-10 11:25:00,40.45,40.45,40.43,40.44,24100.0,32.8251,32.8251,32.8089,32.817,24100.0
2012-10-10 11:30:00,40.44,40.45,40.41,40.41,76900.0,32.817,32.8251,32.7926,32.7926,76900.0
2012-10-10 11:35:00,40.42,40.43,40.39,40.41,167900.0,32.8007,32.8089,32.7764,32.7926,167900.0
2012-10-10 11:40:00,40.41,40.46,40.41,40.44,29400.0,32.7926,32.8332,32.7926,32.817,29400.0
2012-10-10 11:45:00,40.44,40.44,40.4,40.42,13600.0,32.817,32.817,32.7845,32.8007,13600.0
2012-10-10 11:50:00,40.41,40.42,40.36,40.38,58700.0,32.7926,32.8007,32.7521,32.7683,58700.0
2012-10-10 11:55:00,40.38,40.41,40.38,40.4,48400.0,32.7683,32.7926,32.7683,32.7845,48400.0
2012-10-10 12:00:00,40.39,40.41,40.38,40.41,47200.0,32.7764,32.7926,32.7683,32.7926,47200.0
2012-10-10 12:05:00,40.41,40.41,40.39,40.4,19900.0,32.7926,32.7926,32.7764,32.7845,19900.0
2012-10-10 12:10:00,40.4,40.43,40.4,40.42,118900.0,32.7845,32.8089,32.7845,32.8007,118900.0
2012-10-10 12:15:00,40.41,40.41,40.36,40.36,78300.0,32.7926,32.7926,32.7521,32.7521,78300.0
2012-10-10 12:20:00,40.36,40.38,40.36,40.38,19300.0,32.7521,32.7683,32.7521,32.7683,19300.0
2012-10-10 12:25:00,40.38,40.38,40.35,40.36,22400.0,32.7683,32.7683,32.7439,32.7521,22400.0
2012-10-10 12:30:00,40.35,40.36,40.34,40.35,31400.0,32.7439,32.7521,32.7358,32.7439,31400.0
2012-10-10 12:35:00,40.35,40.35,40.29,40.33,112700.0,32.7439,32.7439,32.6953,32.7277,112700.0
2012-10-10 12:40:00,40.32,40.33,40.32,40.33,4300.0,32.7196,32.7277,32.7196,32.7277,4300.0
2012-10-10 12:45:00,40.32,40.32,40.28,40.29,148900.0,32.7196,32.7196,32.6871,32.6953,148900.0
2012-10-10 12:50:00,40.3,40.3,40.25,40.29,107100.0,32.7034,32.7034,32.6628,32.6953,107100.0
2012-10-10 12:55:00,40.28,40.28,40.23,40.24,128200.0,32.6871,32.6871,32.6466,32.6547,128200.0
2012-10-10 13:00:00,40.24,40.25,40.22,40.24,78100.0,32.6547,32.6628,32.6384,32.6547,78100.0
2012-10-10 13:05:00,40.24,40.26,40.24,40.26,20600.0,32.6547,32.6709,32.6547,32.6709,20600.0
2012-10-10 13:10:00,40.26,40.27,40.25,40.26,23300.0,32.6709,32.679,32.6628,32.6709,23300.0
2012-10-10 13:15:00,40.26,40.29,40.26,40.26,83700.0,32.6709,32.6953,32.6709,32.6709,83700.0
2012-10-10 13:20:00,40.27,40.28,40.26,40.27,33800.0,32.679,32.6871,32.6709,32.679,33800.0
2012-10-10 13:25:00,40.27,40.29,40.27,40.28,8500.0,32.679,32.6953,32.679,32.6871,8500.0
2012-10-10 13:30:00,40.27,40.3,40.26,40.29,55300.0,32.679,32.7034,32.6709,32.6953,55300.0
2012-10-10 13:35:00,40.29,40.31,40.28,40.28,14300.0,32.6953,32.7115,32.6871,32.6871,14300.0
2012-10-10 13:40:00,40.28,40.28,40.23,40.24,31400.0,32.6871,32.6871,32.6466,32.6547,31400.0
2012-10-10 13:45:00,40.24,40.25,40.23,40.25,57000.0,32.6547,32.6628,32.6466,32.6628,57000.0
2012-10-10 13:50:00,40.24,40.24,40.21,40.23,137000.0,32.6547,32.6547,32.6303,32.6466,137000.0
2012-10-10 13:55:00,40.23,40.24,40.21,40.24,19800.0,32.6466,32.6547,32.6303,32.6547,19800.0
2012-10-10 14:00:00,40.24,40.31,40.24,40.29,125900.0,32.6547,32.7115,32.6547,32.6953,125900.0
2012-10-10 14:05:00,40.29,40.31,40.28,40.3,123400.0,32.6953,32.7115,32.6871,32.7034,123400.0
2012-10-10 14:10:00,40.3,40.3,40.29,40.3,23000.0,32.7034,32.7034,32.6953,32.7034,23000.0
2012-10-10 14:15:00,40.3,40.32,40.3,40.31,27000.0,32.7034,32.7196,32.7034,32.7115,27000.0
2012-10-10 14:20:00,40.31,40.32,40.28,40.3,35500.0,32.7115,32.7196,32.6871,32.7034,35500.0
2012-10-10 14:25:00,40.3,40.3,40.29,40.3,16800.0,32.7034,32.7034,32.6953,32.7034,16800.0
2012-10-10 14:30:00,40.3,40.31,40.29,40.31,13400.0,32.7034,32.7115,32.6953,32.7115,13400.0
2012-10-10 14:35:00,40.31,40.31,40.27,40.27,18500.0,32.7115,32.7115,32.679,32.679,18500.0
2012-10-10 14:40:00,40.27,40.27,40.26,40.27,23500.0,32.679,32.679,32.6709,32.679,23500.0
2012-10-10 14:45:00,40.27,40.27,40.24,40.24,45200.0,32.679,32.679,32.6547,32.6547,45200.0
2012-10-10 14:50:00,40.25,40.28,40.24,40.27,23000.0,32.6628,32.6871,32.6547,32.679,23000.0
2012-10-10 14:55:00,40.28,40.28,40.27,40.27,59100.0,32.6871,32.6871,32.679,32.679,59100.0
2012-10-10 15:00:00,40.27,40.28,40.26,40.28,49700.0,32.679,32.6871,32.6709,32.6871,49700.0
2012-10-10 15:05:00,40.28,40.32,40.27,40.31,54100.0,32.6871,32.7196,32.679,32.7115,54100.0
2012-10-10 15:10:00,40.32,40.34,40.3,40.33,82500.0,32.7196,32.7358,32.7034,32.7277,82500.0
2012-10-10 15:15:00,40.32,40.33,40.28,40.29,95100.0,32.7196,32.7277,32.6871,32.6953,95100.0
2012-10-10 15:20:00,40.29,40.29,40.26,40.27,75100.0,32.6953,32.6953,32.6709,32.679,75100.0
2012-10-10 15:25:00,40.27,40.33,40.27,40.31,47200.0,32.679,32.7277,32.679,32.7115,47200.0
2012-10-10 15:30:00,40.3,40.33,40.29,40.3,105000.0,32.7034,32.7277,32.6953,32.7034,105000.0
2012-10-10 15:35:00,40.3,40.33,40.3,40.33,111200.0,32.7034,32.7277,32.7034,32.7277,111200.0
2012-10-10 15:40:00,40.33,40.36,40.32,40.36,544800.0,32.7277,32.7521,32.7196,32.7521,544800.0
2012-10-10 15:45:00,40.36,40.36,40.32,40.32,161800.0,32.7521,32.7521,32.7196,32.7196,161800.0
2012-10-10 15:50:00,40.32,40.32,40.26,40.29,195000.0,32.7196,32.7196,32.6709,32.6953,195000.0
2012-10-10 15:55:00,40.28,40.34,40.27,40.33,731300.0,32.6871,32.7358,32.679,32.7277,731300.0
2012-10-11 09:30:00,40.52,40.56,40.46,40.46,296500.0,32.8819,32.9144,32.8332,32.8332,296500.0
2012-10-11 09:35:00,40.47,40.53,40.47,40.53,80700.0,32.8413,32.89,32.8413,32.89,80700.0
2012-10-11 09:40:00,40.55,40.6,40.54,40.59,130800.0,32.9062,32.9468,32.8981,32.9387,130800.0
2012-10-11 09:45:00,40.59,40.61,40.55,40.57,96100.0,32.9387,32.9549,32.9062,32.9225,96100.0
2012-10-11 09:50:00,40.58,40.59,40.55,40.59,80800.0,32.9306,32.9387,32.9062,32.9387,80800.0
2012-10-11 09:55:00,40.59,40.59,40.52,40.52,41200.0,32.9387,32.9387,32.8819,32.8819,41200.0
2012-10-11 10:00:00,40.52,40.55,40.5,40.54,65000.0,32.8819,32.9062,32.8657,32.8981,65000.0
2012-10-11 10:05:00,40.53,40.55,40.5,40.55,24900.0,32.89,32.9062,32.8657,32.9062,24900.0
2012-10-11 10:10:00,40.56,40.58,40.55,40.57,30400.0,32.9144,32.9306,32.9062,32.9225,30400.0
2012-10-11 10:15:00,40.58,40.6,40.55,40.55,36200.0,32.9306,32.9468,32.9062,32.9062,36200.0
2012-10-11 10:20:00,40.55,40.58,40.54,40.55,37800.0,32.9062,32.9306,32.8981,32.9062,37800.0
2012-10-11 10:25:00,40.55,40.56,40.52,40.53,22600.0,32.9062,32.9144,32.8819,32.89,22600.0
2012-10-11 10:30:00,40.53,40.53,40.51,40.53,20500.0,32.89,32.89,32.8738,32.89,20500.0
2012-10-11 10:35:00,40.53,40.54,40.49,40.49,20400.0,32.89,32.8981,32.8575,32.8575,20400.0
2012-10-11 10:40:00,40.49,40.56,40.49,40.55,123200.0,32.8575,32.9144,32.8575,32.9062,123200.0
2012-10-11 10:45:00,40.54,40.57,40.54,40.57,89700.0,32.8981,32.9225,32.8981,32.9225,89700.0
2012-10-11 10:50:00,40.57,40.6,40.57,40.59,90800.0,32.9225,32.9468,32.9225,32.9387,90800.0
2012-10-11 10:55:00,40.58,40.61,40.57,40.61,84300.0,32.9306,32.9549,32.9225,32.9549,84300.0
2012-10-11 11:00:00,40.61,40.64,40.61,40.63,74300.0,32.9549,32.9793,32.9549,32.9712,74300.0
2012-10-11 11:05:00,40.63,40.63,40.57,40.58,21200.0,32.9712,32.9712,32.9225,32.9306,21200.0
2012-10-11 11:10:00,40.58,40.59,40.58,40.58,31400.0,32.9306,32.9387,32.9306,32.9306,31400.0
2012-10-11 11:15:00,40.58,40.6,40.53,40.54,17800.0,32.9306,32.9468,32.89,32.8981,17800.0
2012-10-11 11:20:00,40.53,40.55,40.53,40.53,17900.0,32.89,32.9062,32.89,32.89,17900.0
2012-10-11 11:25:00,40.53,40.53,40.5,40.51,39100.0,32.89,32.89,32.8657,32.8738,39100.0
2012-10-11 11:30:00,40.5,40.5,40.49,40.5,8300.0,32.8657,32.8657,32.8575,32.8657,8300.0
2012-10-11 11:35:00,40.5,40.52,40.49,40.52,33700.0,32.8657,32.8819,32.8575,32.8819,33700.0
2012-10-11 11:40:00,40.52,40.53,40.48,40.51,45600.0,32.8819,32.89,32.8494,32.8738,45600.0
2012-10-11 11:45:00,40.51,40.51,40.48,40.5,185800.0,32.8738,32.8738,32.8494,32.8657,185800.0
2012-10-11 11:50:00,40.5,40.5,40.44,40.46,42800.0,32.8657,32.8657,32.817,32.8332,42800.0
2012-10-11 11:55:00,40.45,40.47,40.45,40.47,89400.0,32.8251,32.8413,32.8251,32.8413,89400.0
2012-10-11 12:00:00,40.47,40.48,40.45,40.46,8400.0,32.8413,32.8494,32.8251,32.8332,8400.0
2012-10-11 12:05:00,40.46,40.49,40.46,40.48,14900.0,32.8332,32.8575,32.8332,32.8494,14900.0
2012-10-11 12:10:00,40.48,40.51,40.48,40.51,16500.0,32.8494,32.8738,32.8494,32.8738,16500.0
2012-10-11 12:15:00,40.51,40.52,40.5,40.5,15600.0,32.8738,32.8819,32.8657,32.8657,15600.0
2012-10-11 12:20:00,40.5,40.5,40.48,40.48,4400.0,32.8657,32.8657,32.8494,32.8494,4400.0
2012-10-11 12:25:00,40.49,40.5,40.48,40.49,14200.0,32.8575,32.8657,32.8494,32.8575,14200.0
2012-10-11 12:30:00,40.49,40.52,40.49,40.51,18400.0,32.8575,32.8819,32.8575,32.8738,18400.0
2012-10-11 12:35:00,40.51,40.52,40.51,40.52,1500.0,32.8738,32.8819,32.8738,32.8819,1500.0
2012-10-11 12:40:00,40.52,40.52,40.48,40.48,15700.0,32.8819,32.8819,32.8494,32.8494,15700.0
2012-10-11 12:45:00,40.47,40.52,40.47,40.52,71000.0,32.8413,32.8819,32.8413,32.8819,71000.0
2012-10-11 12:50:00,40.52,40.54,40.52,40.54,8300.0,32.8819,32.8981,32.8819,32.8981,8300.0
2012-10-11 12:55:00,40.54,40.54,40.51,40.51,21000.0,32.8981,32.8981,32.8738,32.8738,21000.0
2012-10-11 13:00:00,40.51,40.52,40.48,40.52,32300.0,32.8738,32.8819,32.8494,32.8819,32300.0
2012-10-11 13:05:00,40.51,40.52,40.5,40.52,26400.0,32.8738,32.8819,32.8657,32.8819,26400.0
2012-10-11 13:10:00,40.51,40.52,40.5,40.51,5600.0,32.8738,32.8819,32.8657,32.8738,5600.0
2012-10-11 13:15:00,40.51,40.51,40.5,40.51,6200.0,32.8738,32.8738,32.8657,32.8738,6200.0
2012-10-11 13:20:00,40.5,40.5,40.47,40.47,13800.0,32.8657,32.8657,32.8413,32.8413,13800.0
2012-10-11 13:25:00,40.48,40.51,40.48,40.51,8000.0,32.8494,32.8738,32.8494,32.8738,8000.0
2012-10-11 13:30:00,40.5,40.51,40.46,40.47,18300.0,32.8657,32.8738,32.8332,32.8413,18300.0
2012-10-11 13:35:00,40.47,40.47,40.45,40.46,15000.0,32.8413,32.8413,32.8251,32.8332,15000.0
2012-10-11 13:40:00,40.46,40.46,40.43,40.43,9400.0,32.8332,32.8332,32.8089,32.8089,9400.0
2012-10-11 13:45:00,40.43,40.43,40.41,40.42,11400.0,32.8089,32.8089,32.7926,32.8007,11400.0
2012-10-11 13:50:00,40.41,40.42,40.39,40.41,21500.0,32.7926,32.8007,32.7764,32.7926,21500.0
2012-10-11 13:55:00,40.41,40.43,40.41,40.43,12900.0,32.7926,32.8089,32.7926,32.8089,12900.0
2012-10-11 14:00:00,40.42,40.44,40.42,40.43,14700.0,32.8007,32.817,32.8007,32.8089,14700.0
2012-10-11 14:05:00,40.43,40.44,40.41,40.41,20100.0,32.8089,32.817,32.7926,32.7926,20100.0
2012-10-11 14:10:00,40.4,40.45,40.4,40.43,16500.0,32.7845,32.8251,32.7845,32.8089,16500.0
2012-10-11 14:15:00,40.43,40.44,40.42,40.42,11000.0,32.8089,32.817,32.8007,32.8007,11000.0
2012-10-11 14:20:00,40.41,40.43,40.4,40.43,164900.0,32.7926,32.8089,32.7845,32.8089,164900.0
2012-10-11 14:25:00,40.43,40.45,40.43,40.43,72800.0,32.8089,32.8251,32.8089,32.8089,72800.0
2012-10-11 14:30:00,40.44,40.44,40.42,40.42,74500.0,32.817,32.817,32.8007,32.8007,74500.0
2012-10-11 14:35:00,40.41,40.42,40.41,40.41,8700.0,32.7926,32.8007,32.7926,32.7926,8700.0
2012-10-11 14:40:00,40.41,40.41,40.38,40.38,30300.0,32.7926,32.7926,32.7683,32.7683,30300.0
2012-10-11 14:45:00,40.38,40.39,40.36,40.38,13800.0,32.7683,32.7764,32.7521,32.7683,13800.0
2012-10-11 14:50:00,40.38,40.41,40.38,40.39,85100.0,32.7683,32.7926,32.7683,32.7764,85100.0
2012-10-11 14:55:00,40.39,40.4,40.38,40.39,23300.0,32.7764,32.7845,32.7683,32.7764,23300.0
2012-10-11 15:00:00,40.39,40.41,40.39,40.41,97100.0,32.7764,32.7926,32.7764,32.7926,97100.0
2012-10-11 15:05:00,40.41,40.41,40.38,40.38,13400.0,32.7926,32.7926,32.7683,32.7683,13400.0
2012-10-11 15:10:00,40.39,40.44,40.39,40.43,126300.0,32.7764,32.817,32.7764,32.8089,126300.0
2012-10-11 15:15:00,40.43,40.44,40.41,40.41,16500.0,32.8089,32.817,32.7926,32.7926,16500.0
2012-10-11 15:20:00,40.41,40.43,40.41,40.43,31600.0,32.7926,32.8089,32.7926,32.8089,31600.0
2012-10-11 15:25:00,40.44,40.45,40.42,40.45,17800.0,32.817,32.8251,32.8007,32.8251,17800.0
2012-10-11 15:30:00,40.45,40.45,40.43,40.43,14000.0,32.8251,32.8251,32.8089,32.8089,14000.0
2012-10-11 15:35:00,40.43,40.44,40.41,40.41,19600.0,32.8089,32.817,32.7926,32.7926,19600.0
2012-10-11 15:40:00,40.41,40.43,40.41,40.43,22100.0,32.7926,32.8089,32.7926,32.8089,22100.0
2012-10-11 15:45:00,40.43,40.43,40.39,40.4,64100.0,32.8089,32.8089,32.7764,32.7845,64100.0
2012-10-11 15:50:00,40.4,40.42,40.39,40.42,69700.0,32.7845,32.8007,32.7764,32.8007,69700.0
2012-10-11 15:55:00,40.41,40.42,40.37,40.38,255900.0,32.7926,32.8007,32.7602,32.7683,255900.0
2012-10-12 09:30:00,40.54,40.56,40.46,40.53,138000.0,32.8981,32.9144,32.8332,32.89,138000.0
2012-10-12 09:35:00,40.54,40.55,40.47,40.48,89400.0,32.8981,32.9062,32.8413,32.8494,89400.0
2012-10-12 09:40:00,40.49,40.52,40.46,40.51,48500.0,32.8575,32.8819,32.8332,32.8738,48500.0
2012-10-12 09:45:00,40.51,40.56,40.5,40.55,125600.0,32.8738,32.9144,32.8657,32.9062,125600.0
2012-10-12 09:50:00,40.55,40.59,40.52,40.55,100900.0,32.9062,32.9387,32.8819,32.9062,100900.0
2012-10-12 09:55:00,40.55,40.6,40.54,40.58,215400.0,32.9062,32.9468,32.8981,32.9306,215400.0
2012-10-12 10:00:00,40.58,40.61,40.57,40.6,128100.0,32.9306,32.9549,32.9225,32.9468,128100.0
2012-10-12 10:05:00,40.6,40.62,40.59,40.62,64900.0,32.9468,32.963,32.9387,32.963,64900.0
2012-10-12 10:10:00,40.62,40.63,40.6,40.61,96600.0,32.963,32.9712,32.9468,32.9549,96600.0
2012-10-12 10:15:00,40.62,40.62,40.59,40.59,54900.0,32.963,32.963,32.9387,32.9387,54900.0
2012-10-12 10:20:00,40.59,40.61,40.58,40.59,17100.0,32.9387,32.9549,32.9306,32.9387,17100.0
2012-10-12 10:25:00,40.59,40.6,40.55,40.57,75200.0,32.9387,32.9468,32.9062,32.9225,75200.0
2012-10-12 10:30:00,40.57,40.57,40.54,40.54,67000.0,32.9225,32.9225,32.8981,32.8981,67000.0
2012-10-12 10:35:00,40.54,40.56,40.53,40.55,23700.0,32.8981,32.9144,32.89,32.9062,23700.0
2012-10-12 10:40:00,40.55,40.59,40.55,40.58,82500.0,32.9062,32.9387,32.9062,32.9306,82500.0
2012-10-12 10:45:00,40.57,40.59,40.55,40.55,17500.0,32.9225,32.9387,32.9062,32.9062,17500.0
2012-10-12 10:50:00,40.55,40.59,40.54,40.59,18500.0,32.9062,32.9387,32.8981,32.9387,18500.0
2012-10-12 10:55:00,40.58,40.59,40.57,40.58,11000.0,32.9306,32.9387,32.9225,32.9306,11000.0
2012-10-12 11:00:00,40.57,40.57,40.55,40.55,9300.0,32.9225,32.9225,32.9062,32.9062,9300.0
2012-10-12 11:05:00,40.55,40.59,40.55,40.56,23500.0,32.9062,32.9387,32.9062,32.9144,23500.0
2012-10-12 11:10:00,40.57,40.57,40.49,40.5,42500.0,32.9225,32.9225,32.8575,32.8657,42500.0
2012-10-12 11:15:00,40.49,40.5,40.46,40.47,22500.0,32.8575,32.8657,32.8332,32.8413,22500.0
2012-10-12 11:20:00,40.47,40.49,40.45,40.45,29400.0,32.8413,32.8575,32.8251,32.8251,29400.0
2012-10-12 11:25:00,40.45,40.48,40.44,40.45,27000.0,32.8251,32.8494,32.817,32.8251,27000.0
2012-10-12 11:30:00,40.45,40.45,40.39,40.4,164800.0,32.8251,32.8251,32.7764,32.7845,164800.0
2012-10-12 11:35:00,40.4,40.41,40.38,40.38,37700.0,32.7845,32.7926,32.7683,32.7683,37700.0
2012-10-12 11:40:00,40.38,40.4,40.34,40.38,96100.0,32.7683,32.7845,32.7358,32.7683,96100.0
2012-10-12 11:45:00,40.37,40.41,40.37,40.4,72600.0,32.7602,32.7926,32.7602,32.7845,72600.0
2012-10-12 11:50:00,40.4,40.4,40.37,40.4,24600.0,32.7845,32.7845,32.7602,32.7845,24600.0
2012-10-12 11:55:00,40.4,40.41,40.4,40.4,10700.0,32.7845,32.7926,32.7845,32.7845,10700.0
2012-10-12 12:00:00,40.4,40.41,40.39,40.41,11200.0,32.7845,32.7926,32.7764,32.7926,11200.0
2012-10-12 12:05:00,40.4,40.43,40.4,40.41,14400.0,32.7845,32.8089,32.7845,32.7926,14400.0
2012-10-12 12:10:00,40.41,40.41,40.39,40.39,8800.0,32.7926,32.7926,32.7764,32.7764,8800.0
2012-10-12 12:15:00,40.39,40.41,40.39,40.39,7900.0,32.7764,32.7926,32.7764,32.7764,7900.0
2012-10-12 12:20:00,40.39,40.4,40.37,40.38,10300.0,32.7764,32.7845,32.7602,32.7683,10300.0
2012-10-12 12:25:00,40.38,40.39,40.37,40.39,10600.0,32.7683,32.7764,32.7602,32.7764,10600.0
2012-10-12 12:30:00,40.39,40.41,40.38,40.4,11100.0,32.7764,32.7926,32.7683,32.7845,11100.0
2012-10-12 12:35:00,40.41,40.41,40.4,40.41,11900.0,32.7926,32.7926,32.7845,32.7926,11900.0
2012-10-12 12:40:00,40.41,40.41,40.38,40.38,12200.0,32.7926,32.7926,32.7683,32.7683,12200.0
2012-10-12 12:45:00,40.38,40.38,40.34,40.34,16100.0,32.7683,32.7683,32.7358,32.7358,16100.0
2012-10-12 12:50:00,40.35,40.37,40.34,40.37,10400.0,32.7439,32.7602,32.7358,32.7602,10400.0
2012-10-12 12:55:00,40.37,40.39,40.36,40.39,15900.0,32.7602,32.7764,32.7521,32.7764,15900.0
2012-10-12 13:00:00,40.38,40.39,40.37,40.39,18000.0,32.7683,32.7764,32.7602,32.7764,18000.0
2012-10-12 13:05:00,40.39,40.4,40.38,40.39,22400.0,32.7764,32.7845,32.7683,32.7764,22400.0
2012-10-12 13:10:00,40.38,40.38,40.34,40.37,10600.0,32.7683,32.7683,32.7358,32.7602,10600.0
2012-10-12 13:15:00,40.37,40.39,40.37,40.38,8400.0,32.7602,32.7764,32.7602,32.7683,8400.0
2012-10-12 13:20:00,40.38,40.38,40.34,40.36,20900.0,32.7683,32.7683,32.7358,32.7521,20900.0
2012-10-12 13:25:00,40.35,40.35,40.34,40.34,13000.0,32.7439,32.7439,32.7358,32.7358,13000.0
2012-10-12 13:30:00,40.34,40.35,40.33,40.35,22900.0,32.7358,32.7439,32.7277,32.7439,22900.0
2012-10-12 13:35:00,40.34,40.34,40.3,40.33,22000.0,32.7358,32.7358,32.7034,32.7277,22000.0
2012-10-12 13:40:00,40.33,40.33,40.3,40.3,19100.0,32.7277,32.7277,32.7034,32.7034,19100.0
2012-10-12 13:45:00,40.3,40.31,40.29,40.3,67000.0,32.7034,32.7115,32.6953,32.7034,67000.0
2012-10-12 13:50:00,40.3,40.32,40.3,40.32,15200.0,32.7034,32.7196,32.7034,32.7196,15200.0
2012-10-12 13:55:00,40.32,40.34,40.32,40.34,21800.0,32.7196,32.7358,32.7196,32.7358,21800.0
2012-10-12 14:00:00,40.34,40.34,40.32,40.34,11600.0,32.7358,32.7358,32.7196,32.7358,11600.0
2012-10-12 14:05:00,40.34,40.34,40.32,40.33,13300.0,32.7358,32.7358,32.7196,32.7277,13300.0
2012-10-12 14:10:00,40.34,40.35,40.33,40.34,11800.0,32.7358,32.7439,32.7277,32.7358,11800.0
2012-10-12 14:15:00,40.33,40.34,40.33,40.33,13400.0,32.7277,32.7358,32.7277,32.7277,13400.0
2012-10-12 14:20:00,40.32,40.35,40.32,40.34,15900.0,32.7196,32.7439,32.7196,32.7358,15900.0
2012-10-12 14:25:00,40.34,40.34,40.33,40.34,11100.0,32.7358,32.7358,32.7277,32.7358,11100.0
2012-10-12 14:30:00,40.34,40.34,40.31,40.32,12200.0,32.7358,32.7358,32.7115,32.7196,12200.0
2012-10-12 14:35:00,40.32,40.35,40.31,40.34,18800.0,32.7196,32.7439,32.7115,32.7358,18800.0
2012-10-12 14:40:00,40.35,40.35,40.31,40.34,23100.0,32.7439,32.7439,32.7115,32.7358,23100.0
2012-10-12 14:45:00,40.34,40.35,40.33,40.34,13300.0,32.7358,32.7439,32.7277,32.7358,13300.0
2012-10-12 14:50:00,40.34,40.38,40.34,40.36,14600.0,32.7358,32.7683,32.7358,32.7521,14600.0
2012-10-12 14:55:00,40.35,40.35,40.34,40.34,17200.0,32.7439,32.7439,32.7358,32.7358,17200.0
2012-10-12 15:00:00,40.34,40.34,40.32,40.32,11900.0,32.7358,32.7358,32.7196,32.7196,11900.0
2012-10-12 15:05:00,40.31,40.35,40.31,40.35,21400.0,32.7115,32.7439,32.7115,32.7439,21400.0
2012-10-12 15:10:00,40.34,40.36,40.34,40.35,6800.0,32.7358,32.7521,32.7358,32.7439,6800.0
2012-10-12 15:15:00,40.35,40.37,40.35,40.37,7100.0,32.7439,32.7602,32.7439,32.7602,7100.0
2012-10-12 15:20:00,40.37,40.37,40.35,40.35,13800.0,32.7602,32.7602,32.7439,32.7439,13800.0
2012-10-12 15:25:00,40.34,40.35,40.34,40.34,19000.0,32.7358,32.7439,32.7358,32.7358,19000.0
2012-10-12 15:30:00,40.34,40.34,40.31,40.33,11900.0,32.7358,32.7358,32.7115,32.7277,11900.0
2012-10-12 15:35:00,40.33,40.34,40.31,40.31,14500.0,32.7277,32.7358,32.7115,32.7115,14500.0
2012-10-12 15:40:00,40.32,40.34,40.31,40.33,16600.0,32.7196,32.7358,32.7115,32.7277,16600.0
2012-10-12 15:45:00,40.34,40.36,40.29,40.3,79400.0,32.7358,32.7521,32.6953,32.7034,79400.0
2012-10-12 15:50:00,40.3,40.34,40.29,40.33,74200.0,32.7034,32.7358,32.6953,32.7277,74200.0
2012-10-12 15:55:00,40.33,40.35,40.32,40.33,349000.0,32.7277,32.7439,32.7196,32.7277,349000.0
2012-10-15 09:30:00,40.41,40.59,40.4,40.57,41300.0,32.7926,32.9387,32.7845,32.9225,41300.0
2012-10-15 09:35:00,40.57,40.58,40.54,40.55,66700.0,32.9225,32.9306,32.8981,32.9062,66700.0
2012-10-15 09:40:00,40.54,40.54,40.45,40.47,368700.0,32.8981,32.8981,32.8251,32.8413,368700.0
2012-10-15 09:45:00,40.47,40.52,40.47,40.52,64500.0,32.8413,32.8819,32.8413,32.8819,64500.0
2012-10-15 09:50:00,40.52,40.55,40.52,40.52,73000.0,32.8819,32.9062,32.8819,32.8819,73000.0
2012-10-15 09:55:00,40.52,40.6,40.52,40.57,131000.0,32.8819,32.9468,32.8819,32.9225,131000.0
2012-10-15 10:00:00,40.56,40.6,40.54,40.59,32000.0,32.9144,32.9468,32.8981,32.9387,32000.0
2012-10-15 10:05:00,40.59,40.6,40.49,40.51,51100.0,32.9387,32.9468,32.8575,32.8738,51100.0
2012-10-15 10:10:00,40.52,40.55,40.49,40.54,38400.0,32.8819,32.9062,32.8575,32.8981,38400.0
2012-10-15 10:15:00,40.54,40.61,40.54,40.61,94300.0,32.8981,32.9549,32.8981,32.9549,94300.0
2012-10-15 10:20:00,40.62,40.62,40.59,40.61,22600.0,32.963,32.963,32.9387,32.9549,22600.0
2012-10-15 10:25:00,40.61,40.62,40.59,40.59,15200.0,32.9549,32.963,32.9387,32.9387,15200.0
2012-10-15 10:30:00,40.59,40.61,40.58,40.6,21200.0,32.9387,32.9549,32.9306,32.9468,21200.0
2012-10-15 10:35:00,40.61,40.64,40.59,40.63,20300.0,32.9549,32.9793,32.9387,32.9712,20300.0
2012-10-15 10:40:00,40.62,40.66,40.62,40.65,8500.0,32.963,32.9955,32.963,32.9874,8500.0
2012-10-15 10:45:00,40.66,40.68,40.63,40.63,168100.0,32.9955,33.0117,32.9712,32.9712,168100.0
2012-10-15 10:50:00,40.63,40.65,40.62,40.64,8500.0,32.9712,32.9874,32.963,32.9793,8500.0
2012-10-15 10:55:00,40.64,40.66,40.62,40.65,30100.0,32.9793,32.9955,32.963,32.9874,30100.0
2012-10-15 11:00:00,40.65,40.67,40.65,40.66,37500.0,32.9874,33.0036,32.9874,32.9955,37500.0
2012-10-15 11:05:00,40.66,40.68,40.66,40.67,41200.0,32.9955,33.0117,32.9955,33.0036,41200.0
2012-10-15 11:10:00,40.67,40.7,40.67,40.69,80500.0,33.0036,33.028,33.0036,33.0198,80500.0
2012-10-15 11:15:00,40.68,40.7,40.68,40.69,29100.0,33.0117,33.028,33.0117,33.0198,29100.0
2012-10-15 11:20:00,40.69,40.72,40.69,40.71,62100.0,33.0198,33.0442,33.0198,33.0361,62100.0
2012-10-15 11:25:00,40.71,40.72,40.7,40.71,205200.0,33.0361,33.0442,33.028,33.0361,205200.0
2012-10-15 11:30:00,40.72,40.73,40.71,40.72,249300.0,33.0442,33.0523,33.0361,33.0442,249300.0
2012-10-15 11:35:00,40.73,40.78,40.73,40.77,23500.0,33.0523,33.0929,33.0523,33.0848,23500.0
2012-10-15 11:40:00,40.78,40.83,40.77,40.81,100400.0,33.0929,33.1335,33.0848,33.1172,100400.0
2012-10-15 11:45:00,40.81,40.81,40.78,40.79,107800.0,33.1172,33.1172,33.0929,33.101,107800.0
2012-10-15 11:50:00,40.79,40.79,40.75,40.75,207100.0,33.101,33.101,33.0685,33.0685,207100.0
2012-10-15 11:55:00,40.75,40.77,40.75,40.76,17100.0,33.0685,33.0848,33.0685,33.0767,17100.0
2012-10-15 12:00:00,40.77,40.79,40.76,40.79,14100.0,33.0848,33.101,33.0767,33.101,14100.0
2012-10-15 12:05:00,40.79,40.79,40.77,40.78,75400.0,33.101,33.101,33.0848,33.0929,75400.0
2012-10-15 12:10:00,40.78,40.78,40.75,40.76,37100.0,33.0929,33.0929,33.0685,33.0767,37100.0
2012-10-15 12:15:00,40.76,40.77,40.75,40.76,63100.0,33.0767,33.0848,33.0685,33.0767,63100.0
2012-10-15 12:20:00,40.77,40.8,40.76,40.79,38800.0,33.0848,33.1091,33.0767,33.101,38800.0
2012-10-15 12:25:00,40.79,40.84,40.79,40.83,40200.0,33.101,33.1416,33.101,33.1335,40200.0
2012-10-15 12:30:00,40.83,40.84,40.82,40.82,8200.0,33.1335,33.1416,33.1253,33.1253,8200.0
2012-10-15 12:35:00,40.82,40.82,40.8,40.82,24900.0,33.1253,33.1253,33.1091,33.1253,24900.0
2012-10-15 12:40:00,40.82,40.84,40.82,40.84,8500.0,33.1253,33.1416,33.1253,33.1416,8500.0
2012-10-15 12:45:00,40.83,40.85,40.82,40.84,33800.0,33.1335,33.1497,33.1253,33.1416,33800.0
2012-10-15 12:50:00,40.84,40.84,40.82,40.84,86900.0,33.1416,33.1416,33.1253,33.1416,86900.0
2012-10-15 12:55:00,40.84,40.85,40.83,40.85,10700.0,33.1416,33.1497,33.1335,33.1497,10700.0
2012-10-15 13:00:00,40.85,40.86,40.84,40.86,55200.0,33.1497,33.1578,33.1416,33.1578,55200.0
2012-10-15 13:05:00,40.86,40.87,40.85,40.86,74200.0,33.1578,33.1659,33.1497,33.1578,74200.0
2012-10-15 13:10:00,40.86,40.88,40.83,40.84,44200.0,33.1578,33.174,33.1335,33.1416,44200.0
2012-10-15 13:15:00,40.84,40.85,40.83,40.83,9100.0,33.1416,33.1497,33.1335,33.1335,9100.0
2012-10-15 13:20:00,40.83,40.85,40.82,40.84,378200.0,33.1335,33.1497,33.1253,33.1416,378200.0
2012-10-15 13:25:00,40.84,40.86,40.84,40.86,171900.0,33.1416,33.1578,33.1416,33.1578,171900.0
2012-10-15 13:30:00,40.85,40.87,40.85,40.86,58200.0,33.1497,33.1659,33.1497,33.1578,58200.0
2012-10-15 13:35:00,40.86,40.86,40.83,40.83,48100.0,33.1578,33.1578,33.1335,33.1335,48100.0
2012-10-15 13:40:00,40.83,40.83,40.82,40.83,61400.0,33.1335,33.1335,33.1253,33.1335,61400.0
2012-10-15 13:45:00,40.82,40.84,40.82,40.84,40400.0,33.1253,33.1416,33.1253,33.1416,40400.0
2012-10-15 13:50:00,40.83,40.84,40.82,40.84,131800.0,33.1335,33.1416,33.1253,33.1416,131800.0
2012-10-15 13:55:00,40.84,40.85,40.84,40.85,133400.0,33.1416,33.1497,33.1416,33.1497,133400.0
2012-10-15 14:00:00,40.84,40.85,40.84,40.85,93100.0,33.1416,33.1497,33.1416,33.1497,93100.0
2012-10-15 14:05:00,40.85,40.87,40.82,40.82,219800.0,33.1497,33.1659,33.1253,33.1253,219800.0
2012-10-15 14:10:00,40.83,40.84,40.82,40.82,171100.0,33.1335,33.1416,33.1253,33.1253,171100.0
2012-10-15 14:15:00,40.82,40.82,40.8,40.8,154200.0,33.1253,33.1253,33.1091,33.1091,154200.0
2012-10-15 14:20:00,40.79,40.81,40.79,40.81,99700.0,33.101,33.1172,33.101,33.1172,99700.0
2012-10-15 14:25:00,40.81,40.81,40.79,40.79,290600.0,33.1172,33.1172,33.101,33.101,290600.0
2012-10-15 14:30:00,40.78,40.78,40.74,40.76,127200.0,33.0929,33.0929,33.0604,33.0767,127200.0
2012-10-15 14:35:00,40.75,40.76,40.73,40.75,173000.0,33.0685,33.0767,33.0523,33.0685,173000.0
2012-10-15 14:40:00,40.76,40.76,40.73,40.74,190900.0,33.0767,33.0767,33.0523,33.0604,190900.0
2012-10-15 14:45:00,40.73,40.75,40.73,40.75,96100.0,33.0523,33.0685,33.0523,33.0685,96100.0
2012-10-15 14:50:00,40.75,40.76,40.73,40.74,276100.0,33.0685,33.0767,33.0523,33.0604,276100.0
2012-10-15 14:55:00,40.74,40.76,40.74,40.75,178100.0,33.0604,33.0767,33.0604,33.0685,178100.0
2012-10-15 15:00:00,40.75,40.76,40.74,40.74,284700.0,33.0685,33.0767,33.0604,33.0604,284700.0
2012-10-15 15:05:00,40.74,40.75,40.74,40.75,184200.0,33.0604,33.0685,33.0604,33.0685,184200.0
2012-10-15 15:10:00,40.75,40.79,40.75,40.76,230300.0,33.0685,33.101,33.0685,33.0767,230300.0
2012-10-15 15:15:00,40.77,40.82,40.76,40.82,165500.0,33.0848,33.1253,33.0767,33.1253,165500.0
2012-10-15 15:20:00,40.82,40.83,40.81,40.83,90300.0,33.1253,33.1335,33.1172,33.1335,90300.0
2012-10-15 15:25:00,40.83,40.84,40.82,40.83,451200.0,33.1335,33.1416,33.1253,33.1335,451200.0
2012-10-15 15:30:00,40.82,40.83,40.8,40.82,467100.0,33.1253,33.1335,33.1091,33.1253,467100.0
2012-10-15 15:35:00,40.82,40.83,40.81,40.83,276900.0,33.1253,33.1335,33.1172,33.1335,276900.0
2012-10-15 15:40:00,40.83,40.85,40.82,40.84,489200.0,33.1335,33.1497,33.1253,33.1416,489200.0
2012-10-15 15:45:00,40.85,40.87,40.84,40.87,554900.0,33.1497,33.1659,33.1416,33.1659,554900.0
2012-10-15 15:50:00,40.88,40.91,40.87,40.9,599900.0,33.174,33.1984,33.1659,33.1903,599900.0
2012-10-15 15:55:00,40.9,40.92,40.87,40.87,1401400.0,33.1903,33.2065,33.1659,33.1659,1401400.0
2012-10-16 09:30:00,41.02,41.1,41.02,41.05,248400.0,33.2876,33.3526,33.2876,33.312,248400.0
2012-10-16 09:35:00,41.04,41.11,41.01,41.09,187300.0,33.3039,33.3607,33.2795,33.3444,187300.0
2012-10-16 09:40:00,41.1,41.2,41.09,41.17,145200.0,33.3526,33.4337,33.3444,33.4094,145200.0
2012-10-16 09:45:00,41.16,41.23,41.16,41.21,83900.0,33.4013,33.4581,33.4013,33.4418,83900.0
2012-10-16 09:50:00,41.21,41.24,41.2,41.23,311400.0,33.4418,33.4662,33.4337,33.4581,311400.0
2012-10-16 09:55:00,41.22,41.25,41.19,41.19,37400.0,33.4499,33.4743,33.4256,33.4256,37400.0
2012-10-16 10:00:00,41.18,41.24,41.18,41.24,104900.0,33.4175,33.4662,33.4175,33.4662,104900.0
2012-10-16 10:05:00,41.25,41.26,41.22,41.23,26600.0,33.4743,33.4824,33.4499,33.4581,26600.0
2012-10-16 10:10:00,41.22,41.22,41.19,41.2,34800.0,33.4499,33.4499,33.4256,33.4337,34800.0
2012-10-16 10:15:00,41.2,41.22,41.16,41.17,65500.0,33.4337,33.4499,33.4013,33.4094,65500.0
2012-10-16 10:20:00,41.17,41.19,41.14,41.19,67900.0,33.4094,33.4256,33.385,33.4256,67900.0
2012-10-16 10:25:00,41.19,41.23,41.17,41.23,24900.0,33.4256,33.4581,33.4094,33.4581,24900.0
2012-10-16 10:30:00,41.23,41.26,41.23,41.23,181200.0,33.4581,33.4824,33.4581,33.4581,181200.0
2012-10-16 10:35:00,41.23,41.24,41.2,41.2,88600.0,33.4581,33.4662,33.4337,33.4337,88600.0
2012-10-16 10:40:00,41.19,41.23,41.19,41.22,55400.0,33.4256,33.4581,33.4256,33.4499,55400.0
2012-10-16 10:45:00,41.22,41.23,41.19,41.2,36800.0,33.4499,33.4581,33.4256,33.4337,36800.0
2012-10-16 10:50:00,41.2,41.2,41.15,41.17,116600.0,33.4337,33.4337,33.3931,33.4094,116600.0
2012-10-16 10:55:00,41.17,41.23,41.17,41.21,77400.0,33.4094,33.4581,33.4094,33.4418,77400.0
2012-10-16 11:00:00,41.2,41.2,41.17,41.18,12000.0,33.4337,33.4337,33.4094,33.4175,12000.0
2012-10-16 11:05:00,41.19,41.19,41.15,41.15,20500.0,33.4256,33.4256,33.3931,33.3931,20500.0
2012-10-16 11:10:00,41.16,41.18,41.14,41.16,35700.0,33.4013,33.4175,33.385,33.4013,35700.0
2012-10-16 11:15:00,41.16,41.18,41.16,41.18,18000.0,33.4013,33.4175,33.4013,33.4175,18000.0
2012-10-16 11:20:00,41.19,41.2,41.17,41.2,57200.0,33.4256,33.4337,33.4094,33.4337,57200.0
2012-10-16 11:25:00,41.2,41.22,41.19,41.22,182600.0,33.4337,33.4499,33.4256,33.4499,182600.0
2012-10-16 11:30:00,41.22,41.26,41.22,41.25,61600.0,33.4499,33.4824,33.4499,33.4743,61600.0
2012-10-16 11:35:00,41.25,41.26,41.25,41.26,11100.0,33.4743,33.4824,33.4743,33.4824,11100.0
2012-10-16 11:40:00,41.26,41.27,41.25,41.27,82100.0,33.4824,33.4905,33.4743,33.4905,82100.0
2012-10-16 11:45:00,41.26,41.28,41.26,41.27,17900.0,33.4824,33.4986,33.4824,33.4905,17900.0
2012-10-16 11:50:00,41.27,41.29,41.26,41.26,30500.0,33.4905,33.5067,33.4824,33.4824,30500.0
2012-10-16 11:55:00,41.27,41.29,41.27,41.29,33400.0,33.4905,33.5067,33.4905,33.5067,33400.0
2012-10-16 12:00:00,41.29,41.29,41.27,41.27,32400.0,33.5067,33.5067,33.4905,33.4905,32400.0
2012-10-16 12:05:00,41.27,41.31,41.27,41.3,49600.0,33.4905,33.523,33.4905,33.5149,49600.0
2012-10-16 12:10:00,41.3,41.3,41.28,41.28,98200.0,33.5149,33.5149,33.4986,33.4986,98200.0
2012-10-16 12:15:00,41.28,41.28,41.26,41.27,37800.0,33.4986,33.4986,33.4824,33.4905,37800.0
2012-10-16 12:20:00,41.27,41.29,41.26,41.27,47000.0,33.4905,33.5067,33.4824,33.4905,47000.0
2012-10-16 12:25:00,41.27,41.28,41.26,41.27,14600.0,33.4905,33.4986,33.4824,33.4905,14600.0
2012-10-16 12:30:00,41.26,41.28,41.26,41.27,122800.0,33.4824,33.4986,33.4824,33.4905,122800.0
2012-10-16 12:35:00,41.26,41.26,41.24,41.24,35000.0,33.4824,33.4824,33.4662,33.4662,35000.0
2012-10-16 12:40:00,41.24,41.26,41.24,41.26,4700.0,33.4662,33.4824,33.4662,33.4824,4700.0
2012-10-16 12:45:00,41.26,41.26,41.23,41.23,19100.0,33.4824,33.4824,33.4581,33.4581,19100.0
2012-10-16 12:50:00,41.23,41.26,41.23,41.24,26900.0,33.4581,33.4824,33.4581,33.4662,26900.0
2012-10-16 12:55:00,41.24,41.24,41.23,41.23,15100.0,33.4662,33.4662,33.4581,33.4581,15100.0
2012-10-16 13:00:00,41.23,41.25,41.23,41.23,53600.0,33.4581,33.4743,33.4581,33.4581,53600.0
2012-10-16 13:05:00,41.24,41.25,41.24,41.25,8200.0,33.4662,33.4743,33.4662,33.4743,8200.0
2012-10-16 13:10:00,41.25,41.26,41.25,41.26,6800.0,33.4743,33.4824,33.4743,33.4824,6800.0
2012-10-16 13:15:00,41.26,41.29,41.26,41.27,13800.0,33.4824,33.5067,33.4824,33.4905,13800.0
2012-10-16 13:20:00,41.27,41.3,41.27,41.3,9900.0,33.4905,33.5149,33.4905,33.5149,9900.0
2012-10-16 13:25:00,41.29,41.3,41.29,41.3,6800.0,33.5067,33.5149,33.5067,33.5149,6800.0
2012-10-16 13:30:00,41.29,41.31,41.29,41.31,28000.0,33.5067,33.523,33.5067,33.523,28000.0
2012-10-16 13:35:00,41.31,41.33,41.3,41.31,9400.0,33.523,33.5392,33.5149,33.523,9400.0
2012-10-16 13:40:00,41.32,41.32,41.28,41.3,49600.0,33.5311,33.5311,33.4986,33.5149,49600.0
2012-10-16 13:45:00,41.3,41.3,41.28,41.28,93000.0,33.5149,33.5149,33.4986,33.4986,93000.0
2012-10-16 13:50:00,41.28,41.29,41.27,41.28,21400.0,33.4986,33.5067,33.4905,33.4986,21400.0
2012-10-16 13:55:00,41.28,41.3,41.28,41.29,32000.0,33.4986,33.5149,33.4986,33.5067,32000.0
2012-10-16 14:00:00,41.29,41.29,41.27,41.29,13500.0,33.5067,33.5067,33.4905,33.5067,13500.0
2012-10-16 14:05:00,41.29,41.29,41.26,41.26,14000.0,33.5067,33.5067,33.4824,33.4824,14000.0
2012-10-16 14:10:00,41.26,41.26,41.24,41.25,49900.0,33.4824,33.4824,33.4662,33.4743,49900.0
2012-10-16 14:15:00,41.24,41.26,41.24,41.26,37400.0,33.4662,33.4824,33.4662,33.4824,37400.0
2012-10-16 14:20:00,41.26,41.27,41.24,41.25,32800.0,33.4824,33.4905,33.4662,33.4743,32800.0
2012-10-16 14:25:00,41.25,41.28,41.24,41.28,8100.0,33.4743,33.4986,33.4662,33.4986,8100.0
2012-10-16 14:30:00,41.27,41.28,41.26,41.27,12200.0,33.4905,33.4986,33.4824,33.4905,12200.0
2012-10-16 14:35:00,41.27,41.28,41.27,41.27,31800.0,33.4905,33.4986,33.4905,33.4905,31800.0
2012-10-16 14:40:00,41.26,41.28,41.26,41.28,14000.0,33.4824,33.4986,33.4824,33.4986,14000.0
2012-10-16 14:45:00,41.28,41.3,41.28,41.29,43400.0,33.4986,33.5149,33.4986,33.5067,43400.0
2012-10-16 14:50:00,41.29,41.29,41.28,41.29,85100.0,33.5067,33.5067,33.4986,33.5067,85100.0
2012-10-16 14:55:00,41.29,41.29,41.28,41.28,77900.0,33.5067,33.5067,33.4986,33.4986,77900.0
2012-10-16 15:00:00,41.28,41.3,41.26,41.26,62600.0,33.4986,33.5149,33.4824,33.4824,62600.0
2012-10-16 15:05:00,41.26,41.27,41.25,41.26,38300.0,33.4824,33.4905,33.4743,33.4824,38300.0
2012-10-16 15:10:00,41.26,41.26,41.22,41.22,286600.0,33.4824,33.4824,33.4499,33.4499,286600.0
2012-10-16 15:15:00,41.22,41.26,41.22,41.24,29600.0,33.4499,33.4824,33.4499,33.4662,29600.0
2012-10-16 15:20:00,41.25,41.25,41.22,41.23,56400.0,33.4743,33.4743,33.4499,33.4581,56400.0
2012-10-16 15:25:00,41.23,41.26,41.23,41.26,57200.0,33.4581,33.4824,33.4581,33.4824,57200.0
2012-10-16 15:30:00,41.26,41.27,41.25,41.26,55700.0,33.4824,33.4905,33.4743,33.4824,55700.0
2012-10-16 15:35:00,41.26,41.27,41.25,41.27,118900.0,33.4824,33.4905,33.4743,33.4905,118900.0
2012-10-16 15:40:00,41.27,41.28,41.26,41.28,146100.0,33.4905,33.4986,33.4824,33.4986,146100.0
2012-10-16 15:45:00,41.28,41.29,41.27,41.29,181900.0,33.4986,33.5067,33.4905,33.5067,181900.0
2012-10-16 15:50:00,41.28,41.33,41.28,41.32,177300.0,33.4986,33.5392,33.4986,33.5311,177300.0
2012-10-16 15:55:00,41.32,41.33,41.3,41.32,477400.0,33.5311,33.5392,33.5149,33.5311,477400.0
2012-10-17 09:30:00,41.4,41.4,41.26,41.28,132400.0,33.596,33.596,33.4824,33.4986,132400.0
2012-10-17 09:35:00,41.27,41.33,41.2,41.22,77700.0,33.4905,33.5392,33.4337,33.4499,77700.0
2012-10-17 09:40:00,41.21,41.23,41.2,41.21,314400.0,33.4418,33.4581,33.4337,33.4418,314400.0
2012-10-17 09:45:00,41.21,41.23,41.18,41.2,126800.0,33.4418,33.4581,33.4175,33.4337,126800.0
2012-10-17 09:50:00,41.21,41.21,41.17,41.18,247000.0,33.4418,33.4418,33.4094,33.4175,247000.0
2012-10-17 09:55:00,41.18,41.29,41.18,41.28,152200.0,33.4175,33.5067,33.4175,33.4986,152200.0
2012-10-17 10:00:00,41.28,41.31,41.25,41.3,55900.0,33.4986,33.523,33.4743,33.5149,55900.0
2012-10-17 10:05:00,41.29,41.32,41.29,41.32,64800.0,33.5067,33.5311,33.5067,33.5311,64800.0
2012-10-17 10:10:00,41.31,41.35,41.3,41.34,21800.0,33.523,33.5554,33.5149,33.5473,21800.0
2012-10-17 10:15:00,41.35,41.35,41.3,41.3,222100.0,33.5554,33.5554,33.5149,33.5149,222100.0
2012-10-17 10:20:00,41.29,41.33,41.28,41.3,297100.0,33.5067,33.5392,33.4986,33.5149,297100.0
2012-10-17 10:25:00,41.3,41.31,41.28,41.3,228300.0,33.5149,33.523,33.4986,33.5149,228300.0
2012-10-17 10:30:00,41.3,41.3,41.28,41.29,140700.0,33.5149,33.5149,33.4986,33.5067,140700.0
2012-10-17 10:35:00,41.29,41.31,41.28,41.31,102900.0,33.5067,33.523,33.4986,33.523,102900.0
2012-10-17 10:40:00,41.32,41.33,41.3,41.32,53700.0,33.5311,33.5392,33.5149,33.5311,53700.0
2012-10-17 10:45:00,41.31,41.32,41.29,41.32,37000.0,33.523,33.5311,33.5067,33.5311,37000.0
2012-10-17 10:50:00,41.32,41.33,41.26,41.26,17000.0,33.5311,33.5392,33.4824,33.4824,17000.0
2012-10-17 10:55:00,41.26,41.28,41.24,41.27,163100.0,33.4824,33.4986,33.4662,33.4905,163100.0
2012-10-17 11:00:00,41.28,41.29,41.25,41.25,20900.0,33.4986,33.5067,33.4743,33.4743,20900.0
2012-10-17 11:05:00,41.26,41.28,41.25,41.26,22300.0,33.4824,33.4986,33.4743,33.4824,22300.0
2012-10-17 11:10:00,41.26,41.29,41.25,41.29,4800.0,33.4824,33.5067,33.4743,33.5067,4800.0
2012-10-17 11:15:00,41.29,41.29,41.27,41.28,10600.0,33.5067,33.5067,33.4905,33.4986,10600.0
2012-10-17 11:20:00,41.28,41.3,41.28,41.29,15600.0,33.4986,33.5149,33.4986,33.5067,15600.0
2012-10-17 11:25:00,41.29,41.3,41.28,41.29,14400.0,33.5067,33.5149,33.4986,33.5067,14400.0
2012-10-17 11:30:00,41.29,41.29,41.26,41.29,118400.0,33.5067,33.5067,33.4824,33.5067,118400.0
2012-10-17 11:35:00,41.29,41.32,41.28,41.31,15200.0,33.5067,33.5311,33.4986,33.523,15200.0
2012-10-17 11:40:00,41.31,41.32,41.3,41.32,37700.0,33.523,33.5311,33.5149,33.5311,37700.0
2012-10-17 11:45:00,41.32,41.32,41.29,41.3,29000.0,33.5311,33.5311,33.5067,33.5149,29000.0
2012-10-17 11:50:00,41.3,41.31,41.3,41.31,30700.0,33.5149,33.523,33.5149,33.523,30700.0
2012-10-17 11:55:00,41.3,41.31,41.29,41.3,44900.0,33.5149,33.523,33.5067,33.5149,44900.0
2012-10-17 12:00:00,41.3,41.3,41.28,41.29,22900.0,33.5149,33.5149,33.4986,33.5067,22900.0
2012-10-17 12:05:00,41.29,41.32,41.29,41.32,14700.0,33.5067,33.5311,33.5067,33.5311,14700.0
2012-10-17 12:10:00,41.31,41.31,41.28,41.29,17200.0,33.523,33.523,33.4986,33.5067,17200.0
2012-10-17 12:15:00,41.29,41.3,41.29,41.29,32500.0,33.5067,33.5149,33.5067,33.5067,32500.0
2012-10-17 12:20:00,41.29,41.32,41.29,41.32,98400.0,33.5067,33.5311,33.5067,33.5311,98400.0
2012-10-17 12:25:00,41.32,41.32,41.3,41.3,37600.0,33.5311,33.5311,33.5149,33.5149,37600.0
2012-10-17 12:30:00,41.3,41.31,41.29,41.29,5200.0,33.5149,33.523,33.5067,33.5067,5200.0
2012-10-17 12:35:00,41.29,41.31,41.29,41.31,23500.0,33.5067,33.523,33.5067,33.523,23500.0
2012-10-17 12:40:00,41.31,41.31,41.3,41.3,10600.0,33.523,33.523,33.5149,33.5149,10600.0
2012-10-17 12:45:00,41.3,41.31,41.29,41.3,22100.0,33.5149,33.523,33.5067,33.5149,22100.0
2012-10-17 12:50:00,41.31,41.31,41.3,41.31,4900.0,33.523,33.523,33.5149,33.523,4900.0
2012-10-17 12:55:00,41.31,41.31,41.3,41.31,13100.0,33.523,33.523,33.5149,33.523,13100.0
2012-10-17 13:00:00,41.31,41.33,41.3,41.31,27000.0,33.523,33.5392,33.5149,33.523,27000.0
2012-10-17 13:05:00,41.31,41.32,41.3,41.32,16400.0,33.523,33.5311,33.5149,33.5311,16400.0
2012-10-17 13:10:00,41.32,41.32,41.31,41.31,17700.0,33.5311,33.5311,33.523,33.523,17700.0
2012-10-17 13:15:00,41.31,41.32,41.31,41.31,11500.0,33.523,33.5311,33.523,33.523,11500.0
2012-10-17 13:20:00,41.3,41.32,41.3,41.32,5500.0,33.5149,33.5311,33.5149,33.5311,5500.0
2012-10-17 13:25:00,41.32,41.32,41.31,41.31,27400.0,33.5311,33.5311,33.523,33.523,27400.0
2012-10-17 13:30:00,41.31,41.32,41.31,41.31,8200.0,33.523,33.5311,33.523,33.523,8200.0
2012-10-17 13:35:00,41.31,41.32,41.3,41.31,21800.0,33.523,33.5311,33.5149,33.523,21800.0
2012-10-17 13:40:00,41.31,41.31,41.28,41.29,129100.0,33.523,33.523,33.4986,33.5067,129100.0
2012-10-17 13:45:00,41.29,41.29,41.23,41.26,339300.0,33.5067,33.5067,33.4581,33.4824,339300.0
2012-10-17 13:50:00,41.26,41.28,41.26,41.27,122800.0,33.4824,33.4986,33.4824,33.4905,122800.0
2012-10-17 13:55:00,41.27,41.29,41.27,41.29,9600.0,33.4905,33.5067,33.4905,33.5067,9600.0
2012-10-17 14:00:00,41.28,41.29,41.28,41.28,8100.0,33.4986,33.5067,33.4986,33.4986,8100.0
2012-10-17 14:05:00,41.29,41.3,41.27,41.29,62600.0,33.5067,33.5149,33.4905,33.5067,62600.0
2012-10-17 14:10:00,41.29,41.3,41.28,41.3,7200.0,33.5067,33.5149,33.4986,33.5149,7200.0
2012-10-17 14:15:00,41.3,41.3,41.28,41.28,343500.0,33.5149,33.5149,33.4986,33.4986,343500.0
2012-10-17 14:20:00,41.29,41.3,41.28,41.3,14100.0,33.5067,33.5149,33.4986,33.5149,14100.0
2012-10-17 14:25:00,41.31,41.33,41.3,41.3,14900.0,33.523,33.5392,33.5149,33.5149,14900.0
2012-10-17 14:30:00,41.3,41.32,41.3,41.31,10300.0,33.5149,33.5311,33.5149,33.523,10300.0
2012-10-17 14:35:00,41.32,41.34,41.31,41.33,27200.0,33.5311,33.5473,33.523,33.5392,27200.0
2012-10-17 14:40:00,41.33,41.36,41.33,41.36,16800.0,33.5392,33.5636,33.5392,33.5636,16800.0
2012-10-17 14:45:00,41.36,41.36,41.32,41.33,59400.0,33.5636,33.5636,33.5311,33.5392,59400.0
2012-10-17 14:50:00,41.33,41.33,41.31,41.31,11600.0,33.5392,33.5392,33.523,33.523,11600.0
2012-10-17 14:55:00,41.31,41.34,41.3,41.34,54800.0,33.523,33.5473,33.5149,33.5473,54800.0
2012-10-17 15:00:00,41.34,41.34,41.31,41.31,32400.0,33.5473,33.5473,33.523,33.523,32400.0
2012-10-17 15:05:00,41.31,41.35,41.31,41.35,9000.0,33.523,33.5554,33.523,33.5554,9000.0
2012-10-17 15:10:00,41.36,41.36,41.33,41.33,7800.0,33.5636,33.5636,33.5392,33.5392,7800.0
2012-10-17 15:15:00,41.34,41.36,41.34,41.36,21800.0,33.5473,33.5636,33.5473,33.5636,21800.0
2012-10-17 15:20:00,41.35,41.36,41.35,41.35,9100.0,33.5554,33.5636,33.5554,33.5554,9100.0
2012-10-17 15:25:00,41.35,41.36,41.34,41.36,43700.0,33.5554,33.5636,33.5473,33.5636,43700.0
2012-10-17 15:30:00,41.35,41.36,41.33,41.35,61900.0,33.5554,33.5636,33.5392,33.5554,61900.0
2012-10-17 15:35:00,41.35,41.37,41.34,41.36,57400.0,33.5554,33.5717,33.5473,33.5636,57400.0
2012-10-17 15:40:00,41.36,41.37,41.34,41.36,82100.0,33.5636,33.5717,33.5473,33.5636,82100.0
2012-10-17 15:45:00,41.36,41.36,41.32,41.33,108000.0,33.5636,33.5636,33.5311,33.5392,108000.0
2012-10-17 15:50:00,41.32,41.33,41.3,41.3,77200.0,33.5311,33.5392,33.5149,33.5149,77200.0
2012-10-17 15:55:00,41.31,41.32,41.3,41.32,215300.0,33.523,33.5311,33.5149,33.5311,215300.0
2012-10-18 09:30:00,41.18,41.18,41.02,41.03,100600.0,33.4175,33.4175,33.2876,33.2958,100600.0
2012-10-18 09:35:00,41.03,41.08,41.01,41.07,78500.0,33.2958,33.3363,33.2795,33.3282,78500.0
2012-10-18 09:40:00,41.07,41.09,41.06,41.09,56300.0,33.3282,33.3444,33.3201,33.3444,56300.0
2012-10-18 09:45:00,41.09,41.11,41.04,41.06,199500.0,33.3444,33.3607,33.3039,33.3201,199500.0
2012-10-18 09:50:00,41.05,41.09,41.05,41.07,88300.0,33.312,33.3444,33.312,33.3282,88300.0
2012-10-18 09:55:00,41.07,41.13,41.06,41.12,79400.0,33.3282,33.3769,33.3201,33.3688,79400.0
2012-10-18 10:00:00,41.13,41.15,41.1,41.12,129700.0,33.3769,33.3931,33.3526,33.3688,129700.0
2012-10-18 10:05:00,41.11,41.15,41.1,41.15,39800.0,33.3607,33.3931,33.3526,33.3931,39800.0
2012-10-18 10:10:00,41.15,41.16,41.11,41.12,19000.0,33.3931,33.4013,33.3607,33.3688,19000.0
2012-10-18 10:15:00,41.12,41.13,41.05,41.07,58900.0,33.3688,33.3769,33.312,33.3282,58900.0
2012-10-18 10:20:00,41.08,41.09,41.06,41.08,26700.0,33.3363,33.3444,33.3201,33.3363,26700.0
2012-10-18 10:25:00,41.08,41.11,41.08,41.11,20600.0,33.3363,33.3607,33.3363,33.3607,20600.0
2012-10-18 10:30:00,41.11,41.15,41.1,41.14,70800.0,33.3607,33.3931,33.3526,33.385,70800.0
2012-10-18 10:35:00,41.15,41.17,41.14,41.16,26400.0,33.3931,33.4094,33.385,33.4013,26400.0
2012-10-18 10:40:00,41.16,41.18,41.16,41.17,15500.0,33.4013,33.4175,33.4013,33.4094,15500.0
2012-10-18 10:45:00,41.16,41.16,41.13,41.16,74200.0,33.4013,33.4013,33.3769,33.4013,74200.0
2012-10-18 10:50:00,41.15,41.17,41.14,41.14,33600.0,33.3931,33.4094,33.385,33.385,33600.0
2012-10-18 10:55:00,41.15,41.18,41.15,41.16,17500.0,33.3931,33.4175,33.3931,33.4013,17500.0
2012-10-18 11:00:00,41.16,41.2,41.16,41.2,88200.0,33.4013,33.4337,33.4013,33.4337,88200.0
2012-10-18 11:05:00,41.19,41.19,41.17,41.18,124700.0,33.4256,33.4256,33.4094,33.4175,124700.0
2012-10-18 11:10:00,41.18,41.18,41.16,41.17,28600.0,33.4175,33.4175,33.4013,33.4094,28600.0
2012-10-18 11:15:00,41.17,41.18,41.15,41.16,23300.0,33.4094,33.4175,33.3931,33.4013,23300.0
2012-10-18 11:20:00,41.16,41.16,41.14,41.15,14500.0,33.4013,33.4013,33.385,33.3931,14500.0
2012-10-18 11:25:00,41.14,41.15,41.13,41.15,64200.0,33.385,33.3931,33.3769,33.3931,64200.0
2012-10-18 11:30:00,41.14,41.17,41.14,41.16,22300.0,33.385,33.4094,33.385,33.4013,22300.0
2012-10-18 11:35:00,41.17,41.2,41.16,41.2,25200.0,33.4094,33.4337,33.4013,33.4337,25200.0
2012-10-18 11:40:00,41.21,41.22,41.19,41.21,40600.0,33.4418,33.4499,33.4256,33.4418,40600.0
2012-10-18 11:45:00,41.21,41.24,41.21,41.23,33300.0,33.4418,33.4662,33.4418,33.4581,33300.0
2012-10-18 11:50:00,41.24,41.24,41.22,41.23,33500.0,33.4662,33.4662,33.4499,33.4581,33500.0
2012-10-18 11:55:00,41.24,41.27,41.24,41.24,37500.0,33.4662,33.4905,33.4662,33.4662,37500.0
2012-10-18 12:00:00,41.24,41.27,41.23,41.27,37500.0,33.4662,33.4905,33.4581,33.4905,37500.0
2012-10-18 12:05:00,41.28,41.29,41.26,41.27,34600.0,33.4986,33.5067,33.4824,33.4905,34600.0
2012-10-18 12:10:00,41.27,41.3,41.27,41.3,16300.0,33.4905,33.5149,33.4905,33.5149,16300.0
2012-10-18 12:15:00,41.3,41.32,41.3,41.3,35500.0,33.5149,33.5311,33.5149,33.5149,35500.0
2012-10-18 12:20:00,41.3,41.3,41.28,41.29,15700.0,33.5149,33.5149,33.4986,33.5067,15700.0
2012-10-18 12:25:00,41.29,41.31,41.28,41.31,6800.0,33.5067,33.523,33.4986,33.523,6800.0
2012-10-18 12:30:00,41.3,41.31,41.25,41.29,202100.0,33.5149,33.523,33.4743,33.5067,202100.0
2012-10-18 12:35:00,41.29,41.32,41.28,41.31,90400.0,33.5067,33.5311,33.4986,33.523,90400.0
2012-10-18 12:40:00,41.3,41.32,41.28,41.28,42600.0,33.5149,33.5311,33.4986,33.4986,42600.0
2012-10-18 12:45:00,41.28,41.3,41.27,41.29,39200.0,33.4986,33.5149,33.4905,33.5067,39200.0
2012-10-18 12:50:00,41.28,41.32,41.28,41.31,72200.0,33.4986,33.5311,33.4986,33.523,72200.0
2012-10-18 12:55:00,41.31,41.32,41.29,41.32,37400.0,33.523,33.5311,33.5067,33.5311,37400.0
2012-10-18 13:00:00,41.32,41.33,41.3,41.3,87900.0,33.5311,33.5392,33.5149,33.5149,87900.0
2012-10-18 13:05:00,41.31,41.31,41.27,41.27,48300.0,33.523,33.523,33.4905,33.4905,48300.0
2012-10-18 13:10:00,41.27,41.29,41.25,41.28,29000.0,33.4905,33.5067,33.4743,33.4986,29000.0
2012-10-18 13:15:00,41.28,41.28,41.25,41.27,12900.0,33.4986,33.4986,33.4743,33.4905,12900.0
2012-10-18 13:20:00,41.28,41.3,41.28,41.3,17000.0,33.4986,33.5149,33.4986,33.5149,17000.0
2012-10-18 13:25:00,41.3,41.33,41.3,41.33,50200.0,33.5149,33.5392,33.5149,33.5392,50200.0
2012-10-18 13:30:00,41.32,41.33,41.3,41.3,5900.0,33.5311,33.5392,33.5149,33.5149,5900.0
2012-10-18 13:35:00,41.31,41.33,41.3,41.31,16800.0,33.523,33.5392,33.5149,33.523,16800.0
2012-10-18 13:40:00,41.31,41.32,41.3,41.31,18800.0,33.523,33.5311,33.5149,33.523,18800.0
2012-10-18 13:45:00,41.31,41.33,41.27,41.3,51900.0,33.523,33.5392,33.4905,33.5149,51900.0
2012-10-18 13:50:00,41.3,41.3,41.26,41.27,17700.0,33.5149,33.5149,33.4824,33.4905,17700.0
2012-10-18 13:55:00,41.27,41.28,41.26,41.27,60400.0,33.4905,33.4986,33.4824,33.4905,60400.0
2012-10-18 14:00:00,41.27,41.32,41.27,41.32,24100.0,33.4905,33.5311,33.4905,33.5311,24100.0
2012-10-18 14:05:00,41.33,41.34,41.29,41.3,58300.0,33.5392,33.5473,33.5067,33.5149,58300.0
2012-10-18 14:10:00,41.3,41.31,41.29,41.3,33500.0,33.5149,33.523,33.5067,33.5149,33500.0
2012-10-18 14:15:00,41.29,41.33,41.29,41.31,21100.0,33.5067,33.5392,33.5067,33.523,21100.0
2012-10-18 14:20:00,41.31,41.32,41.29,41.3,9500.0,33.523,33.5311,33.5067,33.5149,9500.0
2012-10-18 14:25:00,41.3,41.31,41.28,41.29,13800.0,33.5149,33.523,33.4986,33.5067,13800.0
2012-10-18 14:30:00,41.29,41.29,41.27,41.28,14700.0,33.5067,33.5067,33.4905,33.4986,14700.0
2012-10-18 14:35:00,41.29,41.29,41.24,41.26,88200.0,33.5067,33.5067,33.4662,33.4824,88200.0
2012-10-18 14:40:00,41.26,41.26,41.22,41.23,19300.0,33.4824,33.4824,33.4499,33.4581,19300.0
2012-10-18 14:45:00,41.22,41.28,41.22,41.25,98400.0,33.4499,33.4986,33.4499,33.4743,98400.0
2012-10-18 14:50:00,41.25,41.27,41.23,41.23,41500.0,33.4743,33.4905,33.4581,33.4581,41500.0
2012-10-18 14:55:00,41.24,41.28,41.24,41.27,39300.0,33.4662,33.4986,33.4662,33.4905,39300.0
2012-10-18 15:00:00,41.27,41.28,41.22,41.25,50600.0,33.4905,33.4986,33.4499,33.4743,50600.0
2012-10-18 15:05:00,41.25,41.29,41.22,41.29,69700.0,33.4743,33.5067,33.4499,33.5067,69700.0
2012-10-18 15:10:00,41.29,41.3,41.27,41.27,71600.0,33.5067,33.5149,33.4905,33.4905,71600.0
2012-10-18 15:15:00,41.27,41.28,41.24,41.26,66500.0,33.4905,33.4986,33.4662,33.4824,66500.0
2012-10-18 15:20:00,41.26,41.32,41.26,41.3,76200.0,33.4824,33.5311,33.4824,33.5149,76200.0
2012-10-18 15:25:00,41.31,41.33,41.3,41.33,57200.0,33.523,33.5392,33.5149,33.5392,57200.0
2012-10-18 15:30:00,41.33,41.34,41.3,41.3,38100.0,33.5392,33.5473,33.5149,33.5149,38100.0
2012-10-18 15:35:00,41.3,41.34,41.3,41.34,43900.0,33.5149,33.5473,33.5149,33.5473,43900.0
2012-10-18 15:40:00,41.33,41.36,41.31,41.35,105300.0,33.5392,33.5636,33.523,33.5554,105300.0
2012-10-18 15:45:00,41.35,41.36,41.34,41.34,78200.0,33.5554,33.5636,33.5473,33.5473,78200.0
2012-10-18 15:50:00,41.34,41.35,41.33,41.35,146900.0,33.5473,33.5554,33.5392,33.5554,146900.0
2012-10-18 15:55:00,41.34,41.36,41.32,41.34,211400.0,33.5473,33.5636,33.5311,33.5473,211400.0
2012-10-19 09:30:00,41.24,41.33,41.18,41.18,34400.0,33.4662,33.5392,33.4175,33.4175,34400.0
2012-10-19 09:35:00,41.16,41.2,41.16,41.18,29400.0,33.4013,33.4337,33.4013,33.4175,29400.0
2012-10-19 09:40:00,41.17,41.19,41.06,41.07,62500.0,33.4094,33.4256,33.3201,33.3282,62500.0
2012-10-19 09:45:00,41.08,41.12,41.08,41.12,69000.0,33.3363,33.3688,33.3363,33.3688,69000.0
2012-10-19 09:50:00,41.1,41.12,41.09,41.09,135300.0,33.3526,33.3688,33.3444,33.3444,135300.0
2012-10-19 09:55:00,41.1,41.13,41.07,41.12,475800.0,33.3526,33.3769,33.3282,33.3688,475800.0
2012-10-19 10:00:00,41.1,41.12,41.05,41.11,396100.0,33.3526,33.3688,33.312,33.3607,396100.0
2012-10-19 10:05:00,41.11,41.13,41.1,41.13,33900.0,33.3607,33.3769,33.3526,33.3769,33900.0
2012-10-19 10:10:00,41.13,41.14,41.1,41.11,18600.0,33.3769,33.385,33.3526,33.3607,18600.0
2012-10-19 10:15:00,41.12,41.12,41.08,41.08,32000.0,33.3688,33.3688,33.3363,33.3363,32000.0
2012-10-19 10:20:00,41.08,41.1,41.06,41.09,30300.0,33.3363,33.3526,33.3201,33.3444,30300.0
2012-10-19 10:25:00,41.08,41.11,41.08,41.1,14500.0,33.3363,33.3607,33.3363,33.3526,14500.0
2012-10-19 10:30:00,41.1,41.11,41.08,41.11,33400.0,33.3526,33.3607,33.3363,33.3607,33400.0
2012-10-19 10:35:00,41.1,41.11,41.08,41.11,52900.0,33.3526,33.3607,33.3363,33.3607,52900.0
2012-10-19 10:40:00,41.11,41.11,41.07,41.11,36000.0,33.3607,33.3607,33.3282,33.3607,36000.0
2012-10-19 10:45:00,41.11,41.11,41.07,41.07,39900.0,33.3607,33.3607,33.3282,33.3282,39900.0
2012-10-19 10:50:00,41.07,41.1,41.07,41.1,15400.0,33.3282,33.3526,33.3282,33.3526,15400.0
2012-10-19 10:55:00,41.1,41.11,41.08,41.09,34600.0,33.3526,33.3607,33.3363,33.3444,34600.0
2012-10-19 11:00:00,41.09,41.1,41.06,41.06,37100.0,33.3444,33.3526,33.3201,33.3201,37100.0
2012-10-19 11:05:00,41.05,41.06,40.98,40.99,196100.0,33.312,33.3201,33.2552,33.2633,196100.0
2012-10-19 11:10:00,40.99,41.0,40.94,40.96,211600.0,33.2633,33.2714,33.2227,33.239,211600.0
2012-10-19 11:15:00,40.97,40.97,40.93,40.94,85900.0,33.2471,33.2471,33.2146,33.2227,85900.0
2012-10-19 11:20:00,40.94,40.95,40.91,40.93,49300.0,33.2227,33.2308,33.1984,33.2146,49300.0
2012-10-19 11:25:00,40.94,40.96,40.92,40.96,27300.0,33.2227,33.239,33.2065,33.239,27300.0
2012-10-19 11:30:00,40.95,40.97,40.94,40.95,32600.0,33.2308,33.2471,33.2227,33.2308,32600.0
2012-10-19 11:35:00,40.95,40.97,40.95,40.95,15300.0,33.2308,33.2471,33.2308,33.2308,15300.0
2012-10-19 11:40:00,40.96,40.97,40.95,40.96,93700.0,33.239,33.2471,33.2308,33.239,93700.0
2012-10-19 11:45:00,40.96,40.97,40.94,40.94,14200.0,33.239,33.2471,33.2227,33.2227,14200.0
2012-10-19 11:50:00,40.94,40.96,40.9,40.92,58600.0,33.2227,33.239,33.1903,33.2065,58600.0
2012-10-19 11:55:00,40.91,40.93,40.9,40.93,27600.0,33.1984,33.2146,33.1903,33.2146,27600.0
2012-10-19 12:00:00,40.92,40.93,40.89,40.9,5400.0,33.2065,33.2146,33.1821,33.1903,5400.0
2012-10-19 12:05:00,40.9,40.9,40.89,40.89,42200.0,33.1903,33.1903,33.1821,33.1821,42200.0
2012-10-19 12:10:00,40.89,40.89,40.86,40.86,35200.0,33.1821,33.1821,33.1578,33.1578,35200.0
2012-10-19 12:15:00,40.85,40.85,40.75,40.77,145500.0,33.1497,33.1497,33.0685,33.0848,145500.0
2012-10-19 12:20:00,40.77,40.81,40.76,40.8,80000.0,33.0848,33.1172,33.0767,33.1091,80000.0
2012-10-19 12:25:00,40.79,40.8,40.75,40.77,25000.0,33.101,33.1091,33.0685,33.0848,25000.0
2012-10-19 12:30:00,40.77,40.81,40.76,40.81,113700.0,33.0848,33.1172,33.0767,33.1172,113700.0
2012-10-19 12:35:00,40.82,40.86,40.81,40.84,13400.0,33.1253,33.1578,33.1172,33.1416,13400.0
2012-10-19 12:40:00,40.84,40.84,40.82,40.82,3200.0,33.1416,33.1416,33.1253,33.1253,3200.0
2012-10-19 12:45:00,40.82,40.83,40.81,40.82,10700.0,33.1253,33.1335,33.1172,33.1253,10700.0
2012-10-19 12:50:00,40.82,40.83,40.81,40.81,7400.0,33.1253,33.1335,33.1172,33.1172,7400.0
2012-10-19 12:55:00,40.81,40.81,40.78,40.79,18000.0,33.1172,33.1172,33.0929,33.101,18000.0
2012-10-19 13:00:00,40.8,40.8,40.77,40.79,12100.0,33.1091,33.1091,33.0848,33.101,12100.0
2012-10-19 13:05:00,40.78,40.79,40.76,40.78,22700.0,33.0929,33.101,33.0767,33.0929,22700.0
2012-10-19 13:10:00,40.77,40.77,40.76,40.77,26600.0,33.0848,33.0848,33.0767,33.0848,26600.0
2012-10-19 13:15:00,40.77,40.79,40.77,40.77,25200.0,33.0848,33.101,33.0848,33.0848,25200.0
2012-10-19 13:20:00,40.76,40.77,40.76,40.76,9900.0,33.0767,33.0848,33.0767,33.0767,9900.0
2012-10-19 13:25:00,40.76,40.77,40.74,40.76,49700.0,33.0767,33.0848,33.0604,33.0767,49700.0
2012-10-19 13:30:00,40.76,40.78,40.75,40.76,42400.0,33.0767,33.0929,33.0685,33.0767,42400.0
2012-10-19 13:35:00,40.76,40.76,40.73,40.74,37200.0,33.0767,33.0767,33.0523,33.0604,37200.0
2012-10-19 13:40:00,40.74,40.74,40.69,40.7,59200.0,33.0604,33.0604,33.0198,33.028,59200.0
2012-10-19 13:45:00,40.7,40.71,40.64,40.66,182700.0,33.028,33.0361,32.9793,32.9955,182700.0
2012-10-19 13:50:00,40.65,40.66,40.64,40.64,46600.0,32.9874,32.9955,32.9793,32.9793,46600.0
2012-10-19 13:55:00,40.64,40.64,40.61,40.64,77400.0,32.9793,32.9793,32.9549,32.9793,77400.0
2012-10-19 14:00:00,40.64,40.68,40.63,40.68,54900.0,32.9793,33.0117,32.9712,33.0117,54900.0
2012-10-19 14:05:00,40.68,40.7,40.67,40.7,68300.0,33.0117,33.028,33.0036,33.028,68300.0
2012-10-19 14:10:00,40.7,40.7,40.67,40.7,13800.0,33.028,33.028,33.0036,33.028,13800.0
2012-10-19 14:15:00,40.7,40.71,40.68,40.69,31200.0,33.028,33.0361,33.0117,33.0198,31200.0
2012-10-19 14:20:00,40.68,40.69,40.64,40.66,19900.0,33.0117,33.0198,32.9793,32.9955,19900.0
2012-10-19 14:25:00,40.65,40.65,40.58,40.61,124200.0,32.9874,32.9874,32.9306,32.9549,124200.0
2012-10-19 14:30:00,40.6,40.63,40.6,40.63,27000.0,32.9468,32.9712,32.9468,32.9712,27000.0
2012-10-19 14:35:00,40.64,40.64,40.61,40.62,59800.0,32.9793,32.9793,32.9549,32.963,59800.0
2012-10-19 14:40:00,40.61,40.62,40.58,40.6,67300.0,32.9549,32.963,32.9306,32.9468,67300.0
2012-10-19 14:45:00,40.59,40.6,40.56,40.59,13300.0,32.9387,32.9468,32.9144,32.9387,13300.0
2012-10-19 14:50:00,40.59,40.6,40.53,40.56,90300.0,32.9387,32.9468,32.89,32.9144,90300.0
2012-10-19 14:55:00,40.55,40.62,40.54,40.62,46500.0,32.9062,32.963,32.8981,32.963,46500.0
2012-10-19 15:00:00,40.61,40.61,40.57,40.59,45100.0,32.9549,32.9549,32.9225,32.9387,45100.0
2012-10-19 15:05:00,40.58,40.59,40.55,40.56,24400.0,32.9306,32.9387,32.9062,32.9144,24400.0
2012-10-19 15:10:00,40.56,40.58,40.56,40.57,29600.0,32.9144,32.9306,32.9144,32.9225,29600.0
2012-10-19 15:15:00,40.58,40.6,40.55,40.6,34700.0,32.9306,32.9468,32.9062,32.9468,34700.0
2012-10-19 15:20:00,40.6,40.65,40.58,40.64,133700.0,32.9468,32.9874,32.9306,32.9793,133700.0
2012-10-19 15:25:00,40.64,40.67,40.62,40.62,230300.0,32.9793,33.0036,32.963,32.963,230300.0
2012-10-19 15:30:00,40.62,40.63,40.59,40.61,108900.0,32.963,32.9712,32.9387,32.9549,108900.0
2012-10-19 15:35:00,40.61,40.65,40.61,40.65,63900.0,32.9549,32.9874,32.9549,32.9874,63900.0
2012-10-19 15:40:00,40.64,40.66,40.62,40.62,168800.0,32.9793,32.9955,32.963,32.963,168800.0
2012-10-19 15:45:00,40.63,40.67,40.63,40.66,211300.0,32.9712,33.0036,32.9712,32.9955,211300.0
2012-10-19 15:50:00,40.67,40.72,40.66,40.7,183000.0,33.0036,33.0442,32.9955,33.028,183000.0
2012-10-19 15:55:00,40.7,40.71,40.63,40.63,563300.0,33.028,33.0361,32.9712,32.9712,563300.0
2012-10-22 09:30:00,40.6,40.61,40.51,40.61,105300.0,32.9468,32.9549,32.8738,32.9549,105300.0
2012-10-22 09:35:00,40.6,40.61,40.5,40.51,189100.0,32.9468,32.9549,32.8657,32.8738,189100.0
2012-10-22 09:40:00,40.51,40.53,40.47,40.49,137700.0,32.8738,32.89,32.8413,32.8575,137700.0
2012-10-22 09:45:00,40.48,40.49,40.44,40.47,164800.0,32.8494,32.8575,32.817,32.8413,164800.0
2012-10-22 09:50:00,40.47,40.48,40.42,40.43,28700.0,32.8413,32.8494,32.8007,32.8089,28700.0
2012-10-22 09:55:00,40.42,40.49,40.42,40.49,51100.0,32.8007,32.8575,32.8007,32.8575,51100.0
2012-10-22 10:00:00,40.48,40.58,40.48,40.56,93000.0,32.8494,32.9306,32.8494,32.9144,93000.0
2012-10-22 10:05:00,40.56,40.64,40.55,40.64,85400.0,32.9144,32.9793,32.9062,32.9793,85400.0
2012-10-22 10:10:00,40.64,40.65,40.61,40.64,36400.0,32.9793,32.9874,32.9549,32.9793,36400.0
2012-10-22 10:15:00,40.64,40.66,40.62,40.64,183000.0,32.9793,32.9955,32.963,32.9793,183000.0
2012-10-22 10:20:00,40.64,40.68,40.63,40.66,56200.0,32.9793,33.0117,32.9712,32.9955,56200.0
2012-10-22 10:25:00,40.66,40.68,40.64,40.67,38000.0,32.9955,33.0117,32.9793,33.0036,38000.0
2012-10-22 10:30:00,40.66,40.67,40.61,40.61,58900.0,32.9955,33.0036,32.9549,32.9549,58900.0
2012-10-22 10:35:00,40.62,40.64,40.59,40.59,129700.0,32.963,32.9793,32.9387,32.9387,129700.0
2012-10-22 10:40:00,40.6,40.61,40.58,40.6,63400.0,32.9468,32.9549,32.9306,32.9468,63400.0
2012-10-22 10:45:00,40.6,40.6,40.57,40.6,31100.0,32.9468,32.9468,32.9225,32.9468,31100.0
2012-10-22 10:50:00,40.6,40.62,40.56,40.57,291200.0,32.9468,32.963,32.9144,32.9225,291200.0
2012-10-22 10:55:00,40.56,40.58,40.55,40.57,60500.0,32.9144,32.9306,32.9062,32.9225,60500.0
2012-10-22 11:00:00,40.57,40.59,40.56,40.59,48500.0,32.9225,32.9387,32.9144,32.9387,48500.0
2012-10-22 11:05:00,40.59,40.6,40.58,40.59,20900.0,32.9387,32.9468,32.9306,32.9387,20900.0
2012-10-22 11:10:00,40.59,40.59,40.56,40.57,44200.0,32.9387,32.9387,32.9144,32.9225,44200.0
2012-10-22 11:15:00,40.57,40.57,40.52,40.52,52700.0,32.9225,32.9225,32.8819,32.8819,52700.0
2012-10-22 11:20:00,40.52,40.54,40.48,40.52,74700.0,32.8819,32.8981,32.8494,32.8819,74700.0
2012-10-22 11:25:00,40.52,40.53,40.5,40.53,19900.0,32.8819,32.89,32.8657,32.89,19900.0
2012-10-22 11:30:00,40.54,40.54,40.51,40.53,9300.0,32.8981,32.8981,32.8738,32.89,9300.0
2012-10-22 11:35:00,40.54,40.56,40.54,40.55,11000.0,32.8981,32.9144,32.8981,32.9062,11000.0
2012-10-22 11:40:00,40.55,40.63,40.55,40.62,27800.0,32.9062,32.9712,32.9062,32.963,27800.0
2012-10-22 11:45:00,40.62,40.64,40.6,40.61,18800.0,32.963,32.9793,32.9468,32.9549,18800.0
2012-10-22 11:50:00,40.61,40.61,40.58,40.6,28300.0,32.9549,32.9549,32.9306,32.9468,28300.0
2012-10-22 11:55:00,40.61,40.61,40.58,40.58,12400.0,32.9549,32.9549,32.9306,32.9306,12400.0
2012-10-22 12:00:00,40.58,40.58,40.56,40.56,11300.0,32.9306,32.9306,32.9144,32.9144,11300.0
2012-10-22 12:05:00,40.56,40.57,40.54,40.55,27800.0,32.9144,32.9225,32.8981,32.9062,27800.0
2012-10-22 12:10:00,40.56,40.56,40.51,40.52,65300.0,32.9144,32.9144,32.8738,32.8819,65300.0
2012-10-22 12:15:00,40.52,40.54,40.51,40.52,72900.0,32.8819,32.8981,32.8738,32.8819,72900.0
2012-10-22 12:20:00,40.52,40.56,40.52,40.56,8300.0,32.8819,32.9144,32.8819,32.9144,8300.0
2012-10-22 12:25:00,40.56,40.57,40.53,40.55,17300.0,32.9144,32.9225,32.89,32.9062,17300.0
2012-10-22 12:30:00,40.56,40.56,40.53,40.54,10500.0,32.9144,32.9144,32.89,32.8981,10500.0
2012-10-22 12:35:00,40.54,40.55,40.52,40.55,18900.0,32.8981,32.9062,32.8819,32.9062,18900.0
2012-10-22 12:40:00,40.54,40.55,40.53,40.53,2200.0,32.8981,32.9062,32.89,32.89,2200.0
2012-10-22 12:45:00,40.53,40.57,40.52,40.55,9500.0,32.89,32.9225,32.8819,32.9062,9500.0
2012-10-22 12:50:00,40.56,40.57,40.55,40.55,81600.0,32.9144,32.9225,32.9062,32.9062,81600.0
2012-10-22 12:55:00,40.55,40.58,40.54,40.54,17400.0,32.9062,32.9306,32.8981,32.8981,17400.0
2012-10-22 13:00:00,40.54,40.57,40.54,40.56,38700.0,32.8981,32.9225,32.8981,32.9144,38700.0
2012-10-22 13:05:00,40.55,40.55,40.52,40.54,16500.0,32.9062,32.9062,32.8819,32.8981,16500.0
2012-10-22 13:10:00,40.53,40.53,40.46,40.51,182100.0,32.89,32.89,32.8332,32.8738,182100.0
2012-10-22 13:15:00,40.5,40.51,40.48,40.48,11000.0,32.8657,32.8738,32.8494,32.8494,11000.0
2012-10-22 13:20:00,40.5,40.5,40.46,40.49,20800.0,32.8657,32.8657,32.8332,32.8575,20800.0
2012-10-22 13:25:00,40.49,40.49,40.44,40.46,49500.0,32.8575,32.8575,32.817,32.8332,49500.0
2012-10-22 13:30:00,40.46,40.49,40.44,40.47,13300.0,32.8332,32.8575,32.817,32.8413,13300.0
2012-10-22 13:35:00,40.46,40.46,40.43,40.44,11700.0,32.8332,32.8332,32.8089,32.817,11700.0
2012-10-22 13:40:00,40.44,40.44,40.39,40.41,60900.0,32.817,32.817,32.7764,32.7926,60900.0
2012-10-22 13:45:00,40.41,40.45,40.4,40.44,103000.0,32.7926,32.8251,32.7845,32.817,103000.0
2012-10-22 13:50:00,40.44,40.45,40.42,40.44,53600.0,32.817,32.8251,32.8007,32.817,53600.0
2012-10-22 13:55:00,40.44,40.44,40.42,40.43,13700.0,32.817,32.817,32.8007,32.8089,13700.0
2012-10-22 14:00:00,40.42,40.45,40.41,40.44,15600.0,32.8007,32.8251,32.7926,32.817,15600.0
2012-10-22 14:05:00,40.45,40.46,40.43,40.46,12900.0,32.8251,32.8332,32.8089,32.8332,12900.0
2012-10-22 14:10:00,40.45,40.47,40.43,40.46,27900.0,32.8251,32.8413,32.8089,32.8332,27900.0
2012-10-22 14:15:00,40.46,40.5,40.46,40.49,68800.0,32.8332,32.8657,32.8332,32.8575,68800.0
2012-10-22 14:20:00,40.49,40.5,40.47,40.48,14900.0,32.8575,32.8657,32.8413,32.8494,14900.0
2012-10-22 14:25:00,40.47,40.48,40.44,40.46,23200.0,32.8413,32.8494,32.817,32.8332,23200.0
2012-10-22 14:30:00,40.47,40.49,40.45,40.46,49800.0,32.8413,32.8575,32.8251,32.8332,49800.0
2012-10-22 14:35:00,40.47,40.48,40.44,40.45,10900.0,32.8413,32.8494,32.817,32.8251,10900.0
2012-10-22 14:40:00,40.43,40.47,40.43,40.46,7700.0,32.8089,32.8413,32.8089,32.8332,7700.0
2012-10-22 14:45:00,40.45,40.47,40.43,40.45,45100.0,32.8251,32.8413,32.8089,32.8251,45100.0
2012-10-22 14:50:00,40.44,40.46,40.43,40.45,28800.0,32.817,32.8332,32.8089,32.8251,28800.0
2012-10-22 14:55:00,40.45,40.45,40.43,40.44,45000.0,32.8251,32.8251,32.8089,32.817,45000.0
2012-10-22 15:00:00,40.45,40.45,40.41,40.41,15200.0,32.8251,32.8251,32.7926,32.7926,15200.0
2012-10-22 15:05:00,40.42,40.43,40.41,40.42,12900.0,32.8007,32.8089,32.7926,32.8007,12900.0
2012-10-22 15:10:00,40.43,40.51,40.42,40.48,83400.0,32.8089,32.8738,32.8007,32.8494,83400.0
2012-10-22 15:15:00,40.48,40.49,40.47,40.48,47100.0,32.8494,32.8575,32.8413,32.8494,47100.0
2012-10-22 15:20:00,40.48,40.48,40.45,40.47,75000.0,32.8494,32.8494,32.8251,32.8413,75000.0
2012-10-22 15:25:00,40.48,40.53,40.47,40.53,13900.0,32.8494,32.89,32.8413,32.89,13900.0
2012-10-22 15:30:00,40.52,40.52,40.49,40.5,46900.0,32.8819,32.8819,32.8575,32.8657,46900.0
2012-10-22 15:35:00,40.5,40.55,40.49,40.53,32200.0,32.8657,32.9062,32.8575,32.89,32200.0
2012-10-22 15:40:00,40.53,40.54,40.5,40.51,35700.0,32.89,32.8981,32.8657,32.8738,35700.0
2012-10-22 15:45:00,40.52,40.53,40.5,40.53,38700.0,32.8819,32.89,32.8657,32.89,38700.0
2012-10-22 15:50:00,40.54,40.58,40.54,40.58,36700.0,32.8981,32.9306,32.8981,32.9306,36700.0
2012-10-22 15:55:00,40.58,40.68,40.58,40.65,339000.0,32.9306,33.0117,32.9306,32.9874,339000.0
2012-10-23 09:30:00,40.32,40.32,40.22,40.24,136600.0,32.7196,32.7196,32.6384,32.6547,136600.0
2012-10-23 09:35:00,40.22,40.22,40.09,40.11,124100.0,32.6384,32.6384,32.533,32.5492,124100.0
2012-10-23 09:40:00,40.12,40.12,40.06,40.12,43300.0,32.5573,32.5573,32.5086,32.5573,43300.0
2012-10-23 09:45:00,40.11,40.12,40.08,40.12,107900.0,32.5492,32.5573,32.5248,32.5573,107900.0
2012-10-23 09:50:00,40.11,40.13,40.09,40.11,150800.0,32.5492,32.5654,32.533,32.5492,150800.0
2012-10-23 09:55:00,40.11,40.11,40.07,40.09,250700.0,32.5492,32.5492,32.5167,32.533,250700.0
2012-10-23 10:00:00,40.09,40.14,40.07,40.12,156200.0,32.533,32.5735,32.5167,32.5573,156200.0
2012-10-23 10:05:00,40.12,40.14,40.1,40.1,105200.0,32.5573,32.5735,32.5411,32.5411,105200.0
2012-10-23 10:10:00,40.1,40.1,40.05,40.07,357300.0,32.5411,32.5411,32.5005,32.5167,357300.0
2012-10-23 10:15:00,40.07,40.07,39.98,40.01,446200.0,32.5167,32.5167,32.4437,32.468,446200.0
2012-10-23 10:20:00,40.0,40.05,40.0,40.03,103800.0,32.4599,32.5005,32.4599,32.4843,103800.0
2012-10-23 10:25:00,40.02,40.04,40.01,40.01,44100.0,32.4761,32.4924,32.468,32.468,44100.0
2012-10-23 10:30:00,40.01,40.01,39.91,39.94,204100.0,32.468,32.468,32.3869,32.4112,204100.0
2012-10-23 10:35:00,39.94,39.94,39.85,39.88,77600.0,32.4112,32.4112,32.3382,32.3625,77600.0
2012-10-23 10:40:00,39.89,39.92,39.86,39.92,264300.0,32.3707,32.395,32.3463,32.395,264300.0
2012-10-23 10:45:00,39.92,39.95,39.91,39.95,96900.0,32.395,32.4193,32.3869,32.4193,96900.0
2012-10-23 10:50:00,39.94,39.96,39.94,39.95,31400.0,32.4112,32.4275,32.4112,32.4193,31400.0
2012-10-23 10:55:00,39.95,39.98,39.94,39.97,114400.0,32.4193,32.4437,32.4112,32.4356,114400.0
2012-10-23 11:00:00,39.97,40.02,39.97,39.99,60400.0,32.4356,32.4761,32.4356,32.4518,60400.0
2012-10-23 11:05:00,40.0,40.01,39.98,39.99,44500.0,32.4599,32.468,32.4437,32.4518,44500.0
2012-10-23 11:10:00,39.98,40.02,39.98,40.01,22900.0,32.4437,32.4761,32.4437,32.468,22900.0
2012-10-23 11:15:00,40.01,40.04,40.0,40.03,17200.0,32.468,32.4924,32.4599,32.4843,17200.0
2012-10-23 11:20:00,40.03,40.03,40.01,40.03,13200.0,32.4843,32.4843,32.468,32.4843,13200.0
2012-10-23 11:25:00,40.03,40.06,40.02,40.03,84000.0,32.4843,32.5086,32.4761,32.4843,84000.0
2012-10-23 11:30:00,40.03,40.03,39.98,40.01,75400.0,32.4843,32.4843,32.4437,32.468,75400.0
2012-10-23 11:35:00,40.01,40.01,39.98,40.01,37200.0,32.468,32.468,32.4437,32.468,37200.0
2012-10-23 11:40:00,40.01,40.01,39.99,39.99,8800.0,32.468,32.468,32.4518,32.4518,8800.0
2012-10-23 11:45:00,40.0,40.03,39.98,40.02,22700.0,32.4599,32.4843,32.4437,32.4761,22700.0
2012-10-23 11:50:00,40.01,40.04,40.01,40.03,24500.0,32.468,32.4924,32.468,32.4843,24500.0
2012-10-23 11:55:00,40.03,40.06,40.01,40.05,127900.0,32.4843,32.5086,32.468,32.5005,127900.0
2012-10-23 12:00:00,40.05,40.06,40.03,40.04,19800.0,32.5005,32.5086,32.4843,32.4924,19800.0
2012-10-23 12:05:00,40.03,40.05,40.02,40.03,8400.0,32.4843,32.5005,32.4761,32.4843,8400.0
2012-10-23 12:10:00,40.04,40.07,40.02,40.07,7800.0,32.4924,32.5167,32.4761,32.5167,7800.0
2012-10-23 12:15:00,40.07,40.11,40.07,40.11,46600.0,32.5167,32.5492,32.5167,32.5492,46600.0
2012-10-23 12:20:00,40.1,40.11,40.1,40.11,9700.0,32.5411,32.5492,32.5411,32.5492,9700.0
2012-10-23 12:25:00,40.11,40.11,40.07,40.08,6800.0,32.5492,32.5492,32.5167,32.5248,6800.0
2012-10-23 12:30:00,40.07,40.09,40.07,40.09,3900.0,32.5167,32.533,32.5167,32.533,3900.0
2012-10-23 12:35:00,40.09,40.13,40.09,40.1,53800.0,32.533,32.5654,32.533,32.5411,53800.0
2012-10-23 12:40:00,40.1,40.15,40.1,40.14,3900.0,32.5411,32.5816,32.5411,32.5735,3900.0
2012-10-23 12:45:00,40.14,40.15,40.13,40.13,60200.0,32.5735,32.5816,32.5654,32.5654,60200.0
2012-10-23 12:50:00,40.14,40.14,40.09,40.12,17500.0,32.5735,32.5735,32.533,32.5573,17500.0
2012-10-23 12:55:00,40.11,40.14,40.11,40.12,15500.0,32.5492,32.5735,32.5492,32.5573,15500.0
2012-10-23 13:00:00,40.14,40.18,40.13,40.18,29300.0,32.5735,32.606,32.5654,32.606,29300.0
2012-10-23 13:05:00,40.17,40.17,40.14,40.16,23700.0,32.5979,32.5979,32.5735,32.5898,23700.0
2012-10-23 13:10:00,40.16,40.17,40.14,40.15,28300.0,32.5898,32.5979,32.5735,32.5816,28300.0
2012-10-23 13:15:00,40.15,40.22,40.15,40.15,71900.0,32.5816,32.6384,32.5816,32.5816,71900.0
2012-10-23 13:20:00,40.14,40.17,40.14,40.16,9600.0,32.5735,32.5979,32.5735,32.5898,9600.0
2012-10-23 13:25:00,40.16,40.18,40.14,40.15,10800.0,32.5898,32.606,32.5735,32.5816,10800.0
2012-10-23 13:30:00,40.15,40.18,40.15,40.18,9800.0,32.5816,32.606,32.5816,32.606,9800.0
2012-10-23 13:35:00,40.18,40.18,40.15,40.16,8400.0,32.606,32.606,32.5816,32.5898,8400.0
2012-10-23 13:40:00,40.16,40.16,40.14,40.15,4900.0,32.5898,32.5898,32.5735,32.5816,4900.0
2012-10-23 13:45:00,40.14,40.14,40.11,40.13,29400.0,32.5735,32.5735,32.5492,32.5654,29400.0
2012-10-23 13:50:00,40.14,40.15,40.13,40.15,5400.0,32.5735,32.5816,32.5654,32.5816,5400.0
2012-10-23 13:55:00,40.15,40.19,40.13,40.18,33200.0,32.5816,32.6141,32.5654,32.606,33200.0
2012-10-23 14:00:00,40.19,40.22,40.19,40.19,13800.0,32.6141,32.6384,32.6141,32.6141,13800.0
2012-10-23 14:05:00,40.19,40.19,40.13,40.13,26900.0,32.6141,32.6141,32.5654,32.5654,26900.0
2012-10-23 14:10:00,40.13,40.14,40.08,40.08,67200.0,32.5654,32.5735,32.5248,32.5248,67200.0
2012-10-23 14:15:00,40.09,40.12,40.09,40.12,14500.0,32.533,32.5573,32.533,32.5573,14500.0
2012-10-23 14:20:00,40.11,40.15,40.09,40.15,14700.0,32.5492,32.5816,32.533,32.5816,14700.0
2012-10-23 14:25:00,40.14,40.15,40.13,40.14,12300.0,32.5735,32.5816,32.5654,32.5735,12300.0
2012-10-23 14:30:00,40.13,40.16,40.12,40.15,7900.0,32.5654,32.5898,32.5573,32.5816,7900.0
2012-10-23 14:35:00,40.15,40.19,40.15,40.18,16500.0,32.5816,32.6141,32.5816,32.606,16500.0
2012-10-23 14:40:00,40.18,40.19,40.16,40.17,10600.0,32.606,32.6141,32.5898,32.5979,10600.0
2012-10-23 14:45:00,40.17,40.22,40.17,40.21,17300.0,32.5979,32.6384,32.5979,32.6303,17300.0
2012-10-23 14:50:00,40.21,40.21,40.18,40.18,18200.0,32.6303,32.6303,32.606,32.606,18200.0
2012-10-23 14:55:00,40.19,40.2,40.19,40.19,5900.0,32.6141,32.6222,32.6141,32.6141,5900.0
2012-10-23 15:00:00,40.19,40.23,40.19,40.21,49900.0,32.6141,32.6466,32.6141,32.6303,49900.0
2012-10-23 15:05:00,40.22,40.22,40.17,40.18,178800.0,32.6384,32.6384,32.5979,32.606,178800.0
2012-10-23 15:10:00,40.17,40.19,40.14,40.14,20300.0,32.5979,32.6141,32.5735,32.5735,20300.0
2012-10-23 15:15:00,40.15,40.19,40.15,40.19,28800.0,32.5816,32.6141,32.5816,32.6141,28800.0
2012-10-23 15:20:00,40.19,40.2,40.16,40.18,18000.0,32.6141,32.6222,32.5898,32.606,18000.0
2012-10-23 15:25:00,40.17,40.19,40.14,40.15,75600.0,32.5979,32.6141,32.5735,32.5816,75600.0
2012-10-23 15:30:00,40.14,40.16,40.11,40.13,167500.0,32.5735,32.5898,32.5492,32.5654,167500.0
2012-10-23 15:35:00,40.13,40.15,40.08,40.1,179900.0,32.5654,32.5816,32.5248,32.5411,179900.0
2012-10-23 15:40:00,40.09,40.12,40.08,40.09,243400.0,32.533,32.5573,32.5248,32.533,243400.0
2012-10-23 15:45:00,40.09,40.14,40.08,40.12,148300.0,32.533,32.5735,32.5248,32.5573,148300.0
2012-10-23 15:50:00,40.11,40.15,40.11,40.13,152000.0,32.5492,32.5816,32.5492,32.5654,152000.0
2012-10-23 15:55:00,40.14,40.16,40.08,40.08,356500.0,32.5735,32.5898,32.5248,32.5248,356500.0
2012-10-24 09:30:00,40.33,40.38,40.17,40.26,294200.0,32.7277,32.7683,32.5979,32.6709,294200.0
2012-10-24 09:35:00,40.25,40.29,40.21,40.23,276900.0,32.6628,32.6953,32.6303,32.6466,276900.0
2012-10-24 09:40:00,40.24,40.28,40.24,40.26,51200.0,32.6547,32.6871,32.6547,32.6709,51200.0
2012-10-24 09:45:00,40.26,40.28,40.24,40.27,113300.0,32.6709,32.6871,32.6547,32.679,113300.0
2012-10-24 09:50:00,40.27,40.3,40.25,40.28,90000.0,32.679,32.7034,32.6628,32.6871,90000.0
2012-10-24 09:55:00,40.29,40.36,40.28,40.36,129500.0,32.6953,32.7521,32.6871,32.7521,129500.0
2012-10-24 10:00:00,40.36,40.36,40.28,40.28,209600.0,32.7521,32.7521,32.6871,32.6871,209600.0
2012-10-24 10:05:00,40.28,40.28,40.23,40.24,100800.0,32.6871,32.6871,32.6466,32.6547,100800.0
2012-10-24 10:10:00,40.24,40.26,40.22,40.24,25800.0,32.6547,32.6709,32.6384,32.6547,25800.0
2012-10-24 10:15:00,40.24,40.26,40.23,40.26,382300.0,32.6547,32.6709,32.6466,32.6709,382300.0
2012-10-24 10:20:00,40.25,40.28,40.25,40.25,29000.0,32.6628,32.6871,32.6628,32.6628,29000.0
2012-10-24 10:25:00,40.26,40.3,40.24,40.24,28300.0,32.6709,32.7034,32.6547,32.6547,28300.0
2012-10-24 10:30:00,40.24,40.28,40.21,40.28,25900.0,32.6547,32.6871,32.6303,32.6871,25900.0
2012-10-24 10:35:00,40.29,40.29,40.25,40.28,25800.0,32.6953,32.6953,32.6628,32.6871,25800.0
2012-10-24 10:40:00,40.28,40.31,40.28,40.31,16000.0,32.6871,32.7115,32.6871,32.7115,16000.0
2012-10-24 10:45:00,40.31,40.32,40.29,40.29,44000.0,32.7115,32.7196,32.6953,32.6953,44000.0
2012-10-24 10:50:00,40.28,40.3,40.26,40.28,20400.0,32.6871,32.7034,32.6709,32.6871,20400.0
2012-10-24 10:55:00,40.28,40.3,40.27,40.29,62900.0,32.6871,32.7034,32.679,32.6953,62900.0
2012-10-24 11:00:00,40.3,40.32,40.3,40.31,23900.0,32.7034,32.7196,32.7034,32.7115,23900.0
2012-10-24 11:05:00,40.32,40.33,40.27,40.29,25500.0,32.7196,32.7277,32.679,32.6953,25500.0
2012-10-24 11:10:00,40.28,40.28,40.24,40.25,49500.0,32.6871,32.6871,32.6547,32.6628,49500.0
2012-10-24 11:15:00,40.26,40.27,40.24,40.24,12300.0,32.6709,32.679,32.6547,32.6547,12300.0
2012-10-24 11:20:00,40.24,40.27,40.22,40.25,32300.0,32.6547,32.679,32.6384,32.6628,32300.0
2012-10-24 11:25:00,40.25,40.27,40.24,40.27,16800.0,32.6628,32.679,32.6547,32.679,16800.0
2012-10-24 11:30:00,40.28,40.3,40.28,40.28,85200.0,32.6871,32.7034,32.6871,32.6871,85200.0
2012-10-24 11:35:00,40.28,40.28,40.24,40.24,20800.0,32.6871,32.6871,32.6547,32.6547,20800.0
2012-10-24 11:40:00,40.24,40.27,40.24,40.25,15900.0,32.6547,32.679,32.6547,32.6628,15900.0
2012-10-24 11:45:00,40.25,40.25,40.2,40.21,13600.0,32.6628,32.6628,32.6222,32.6303,13600.0
2012-10-24 11:50:00,40.21,40.24,40.21,40.22,5500.0,32.6303,32.6547,32.6303,32.6384,5500.0
2012-10-24 11:55:00,40.22,40.22,40.18,40.19,30200.0,32.6384,32.6384,32.606,32.6141,30200.0
2012-10-24 12:00:00,40.19,40.24,40.18,40.22,25400.0,32.6141,32.6547,32.606,32.6384,25400.0
2012-10-24 12:05:00,40.23,40.23,40.2,40.2,25500.0,32.6466,32.6466,32.6222,32.6222,25500.0
2012-10-24 12:10:00,40.21,40.23,40.2,40.22,20600.0,32.6303,32.6466,32.6222,32.6384,20600.0
2012-10-24 12:15:00,40.23,40.23,40.21,40.22,83000.0,32.6466,32.6466,32.6303,32.6384,83000.0
2012-10-24 12:20:00,40.22,40.22,40.21,40.22,17100.0,32.6384,32.6384,32.6303,32.6384,17100.0
2012-10-24 12:25:00,40.21,40.23,40.2,40.23,26600.0,32.6303,32.6466,32.6222,32.6466,26600.0
2012-10-24 12:30:00,40.22,40.26,40.22,40.26,33100.0,32.6384,32.6709,32.6384,32.6709,33100.0
2012-10-24 12:35:00,40.25,40.26,40.24,40.25,25400.0,32.6628,32.6709,32.6547,32.6628,25400.0
2012-10-24 12:40:00,40.25,40.29,40.24,40.29,29500.0,32.6628,32.6953,32.6547,32.6953,29500.0
2012-10-24 12:45:00,40.29,40.3,40.26,40.3,36100.0,32.6953,32.7034,32.6709,32.7034,36100.0
2012-10-24 12:50:00,40.29,40.31,40.29,40.31,133300.0,32.6953,32.7115,32.6953,32.7115,133300.0
2012-10-24 12:55:00,40.32,40.33,40.31,40.33,27500.0,32.7196,32.7277,32.7115,32.7277,27500.0
2012-10-24 13:00:00,40.32,40.34,40.32,40.33,23400.0,32.7196,32.7358,32.7196,32.7277,23400.0
2012-10-24 13:05:00,40.33,40.35,40.32,40.35,11400.0,32.7277,32.7439,32.7196,32.7439,11400.0
2012-10-24 13:10:00,40.35,40.36,40.32,40.32,29500.0,32.7439,32.7521,32.7196,32.7196,29500.0
2012-10-24 13:15:00,40.31,40.33,40.31,40.32,24700.0,32.7115,32.7277,32.7115,32.7196,24700.0
2012-10-24 13:20:00,40.32,40.34,40.32,40.32,28700.0,32.7196,32.7358,32.7196,32.7196,28700.0
2012-10-24 13:25:00,40.33,40.35,40.33,40.35,15800.0,32.7277,32.7439,32.7277,32.7439,15800.0
2012-10-24 13:30:00,40.35,40.36,40.32,40.33,34200.0,32.7439,32.7521,32.7196,32.7277,34200.0
2012-10-24 13:35:00,40.32,40.34,40.32,40.34,15600.0,32.7196,32.7358,32.7196,32.7358,15600.0
2012-10-24 13:40:00,40.34,40.34,40.32,40.32,22500.0,32.7358,32.7358,32.7196,32.7196,22500.0
2012-10-24 13:45:00,40.31,40.34,40.31,40.33,23200.0,32.7115,32.7358,32.7115,32.7277,23200.0
2012-10-24 13:50:00,40.34,40.34,40.31,40.31,22800.0,32.7358,32.7358,32.7115,32.7115,22800.0
2012-10-24 13:55:00,40.31,40.33,40.31,40.32,202000.0,32.7115,32.7277,32.7115,32.7196,202000.0
2012-10-24 14:00:00,40.32,40.33,40.31,40.32,37600.0,32.7196,32.7277,32.7115,32.7196,37600.0
2012-10-24 14:05:00,40.33,40.33,40.31,40.33,44500.0,32.7277,32.7277,32.7115,32.7277,44500.0
2012-10-24 14:10:00,40.33,40.33,40.31,40.32,64400.0,32.7277,32.7277,32.7115,32.7196,64400.0
2012-10-24 14:15:00,40.34,40.34,40.17,40.3,266300.0,32.7358,32.7358,32.5979,32.7034,266300.0
2012-10-24 14:20:00,40.3,40.31,40.24,40.26,151500.0,32.7034,32.7115,32.6547,32.6709,151500.0
2012-10-24 14:25:00,40.27,40.35,40.27,40.33,51100.0,32.679,32.7439,32.679,32.7277,51100.0
2012-10-24 14:30:00,40.34,40.35,40.28,40.29,41000.0,32.7358,32.7439,32.6871,32.6953,41000.0
2012-10-24 14:35:00,40.29,40.32,40.27,40.27,29100.0,32.6953,32.7196,32.679,32.679,29100.0
2012-10-24 14:40:00,40.28,40.29,40.24,40.27,60900.0,32.6871,32.6953,32.6547,32.679,60900.0
2012-10-24 14:45:00,40.27,40.27,40.23,40.27,91400.0,32.679,32.679,32.6466,32.679,91400.0
2012-10-24 14:50:00,40.26,40.29,40.24,40.26,39500.0,32.6709,32.6953,32.6547,32.6709,39500.0
2012-10-24 14:55:00,40.26,40.27,40.23,40.23,35400.0,32.6709,32.679,32.6466,32.6466,35400.0
2012-10-24 15:00:00,40.23,40.24,40.15,40.16,123800.0,32.6466,32.6547,32.5816,32.5898,123800.0
2012-10-24 15:05:00,40.17,40.19,40.12,40.19,141900.0,32.5979,32.6141,32.5573,32.6141,141900.0
2012-10-24 15:10:00,40.19,40.22,40.16,40.17,39000.0,32.6141,32.6384,32.5898,32.5979,39000.0
2012-10-24 15:15:00,40.18,40.18,40.14,40.16,66300.0,32.606,32.606,32.5735,32.5898,66300.0
2012-10-24 15:20:00,40.17,40.19,40.13,40.18,93200.0,32.5979,32.6141,32.5654,32.606,93200.0
2012-10-24 15:25:00,40.17,40.19,40.16,40.19,48400.0,32.5979,32.6141,32.5898,32.6141,48400.0
2012-10-24 15:30:00,40.19,40.2,40.16,40.17,57500.0,32.6141,32.6222,32.5898,32.5979,57500.0
2012-10-24 15:35:00,40.18,40.2,40.15,40.15,85900.0,32.606,32.6222,32.5816,32.5816,85900.0
2012-10-24 15:40:00,40.15,40.16,40.12,40.15,88400.0,32.5816,32.5898,32.5573,32.5816,88400.0
2012-10-24 15:45:00,40.14,40.17,40.12,40.15,248600.0,32.5735,32.5979,32.5573,32.5816,248600.0
2012-10-24 15:50:00,40.14,40.16,40.11,40.13,275300.0,32.5735,32.5898,32.5492,32.5654,275300.0
2012-10-24 15:55:00,40.14,40.15,40.11,40.15,355900.0,32.5735,32.5816,32.5492,32.5816,355900.0
2012-10-25 09:30:00,40.41,40.53,40.38,40.51,91900.0,32.7926,32.89,32.7683,32.8738,91900.0
2012-10-25 09:35:00,40.52,40.55,40.5,40.5,38200.0,32.8819,32.9062,32.8657,32.8657,38200.0
2012-10-25 09:40:00,40.5,40.54,40.49,40.53,70500.0,32.8657,32.8981,32.8575,32.89,70500.0
2012-10-25 09:45:00,40.53,40.57,40.5,40.56,68200.0,32.89,32.9225,32.8657,32.9144,68200.0
2012-10-25 09:50:00,40.56,40.57,40.54,40.54,90800.0,32.9144,32.9225,32.8981,32.8981,90800.0
2012-10-25 09:55:00,40.55,40.57,40.53,40.56,50100.0,32.9062,32.9225,32.89,32.9144,50100.0
2012-10-25 10:00:00,40.55,40.55,40.49,40.51,62500.0,32.9062,32.9062,32.8575,32.8738,62500.0
2012-10-25 10:05:00,40.51,40.56,40.48,40.54,41100.0,32.8738,32.9144,32.8494,32.8981,41100.0
2012-10-25 10:10:00,40.54,40.58,40.54,40.55,46800.0,32.8981,32.9306,32.8981,32.9062,46800.0
2012-10-25 10:15:00,40.54,40.56,40.52,40.54,15000.0,32.8981,32.9144,32.8819,32.8981,15000.0
2012-10-25 10:20:00,40.54,40.56,40.53,40.53,54100.0,32.8981,32.9144,32.89,32.89,54100.0
2012-10-25 10:25:00,40.53,40.53,40.44,40.45,17900.0,32.89,32.89,32.817,32.8251,17900.0
2012-10-25 10:30:00,40.45,40.45,40.4,40.41,16200.0,32.8251,32.8251,32.7845,32.7926,16200.0
2012-10-25 10:35:00,40.42,40.43,40.4,40.41,21300.0,32.8007,32.8089,32.7845,32.7926,21300.0
2012-10-25 10:40:00,40.4,40.43,40.4,40.43,41700.0,32.7845,32.8089,32.7845,32.8089,41700.0
2012-10-25 10:45:00,40.43,40.43,40.38,40.38,70900.0,32.8089,32.8089,32.7683,32.7683,70900.0
2012-10-25 10:50:00,40.38,40.46,40.38,40.46,67600.0,32.7683,32.8332,32.7683,32.8332,67600.0
2012-10-25 10:55:00,40.45,40.48,40.44,40.47,46700.0,32.8251,32.8494,32.817,32.8413,46700.0
2012-10-25 11:00:00,40.47,40.49,40.46,40.48,77300.0,32.8413,32.8575,32.8332,32.8494,77300.0
2012-10-25 11:05:00,40.48,40.51,40.48,40.51,161500.0,32.8494,32.8738,32.8494,32.8738,161500.0
2012-10-25 11:10:00,40.51,40.52,40.49,40.5,50700.0,32.8738,32.8819,32.8575,32.8657,50700.0
2012-10-25 11:15:00,40.5,40.5,40.47,40.48,45900.0,32.8657,32.8657,32.8413,32.8494,45900.0
2012-10-25 11:20:00,40.48,40.48,40.43,40.43,40600.0,32.8494,32.8494,32.8089,32.8089,40600.0
2012-10-25 11:25:00,40.43,40.44,40.35,40.37,71700.0,32.8089,32.817,32.7439,32.7602,71700.0
2012-10-25 11:30:00,40.37,40.4,40.36,40.39,30800.0,32.7602,32.7845,32.7521,32.7764,30800.0
2012-10-25 11:35:00,40.39,40.39,40.34,40.36,99200.0,32.7764,32.7764,32.7358,32.7521,99200.0
2012-10-25 11:40:00,40.36,40.4,40.36,40.38,34600.0,32.7521,32.7845,32.7521,32.7683,34600.0
2012-10-25 11:45:00,40.37,40.39,40.34,40.35,58800.0,32.7602,32.7764,32.7358,32.7439,58800.0
2012-10-25 11:50:00,40.34,40.36,40.29,40.33,122700.0,32.7358,32.7521,32.6953,32.7277,122700.0
2012-10-25 11:55:00,40.33,40.36,40.33,40.34,56000.0,32.7277,32.7521,32.7277,32.7358,56000.0
2012-10-25 12:00:00,40.34,40.34,40.3,40.31,38000.0,32.7358,32.7358,32.7034,32.7115,38000.0
2012-10-25 12:05:00,40.31,40.34,40.29,40.34,45600.0,32.7115,32.7358,32.6953,32.7358,45600.0
2012-10-25 12:10:00,40.34,40.34,40.33,40.34,77000.0,32.7358,32.7358,32.7277,32.7358,77000.0
2012-10-25 12:15:00,40.34,40.34,40.31,40.34,39100.0,32.7358,32.7358,32.7115,32.7358,39100.0
2012-10-25 12:20:00,40.34,40.36,40.33,40.33,40700.0,32.7358,32.7521,32.7277,32.7277,40700.0
2012-10-25 12:25:00,40.33,40.36,40.33,40.34,30100.0,32.7277,32.7521,32.7277,32.7358,30100.0
2012-10-25 12:30:00,40.34,40.34,40.3,40.32,21700.0,32.7358,32.7358,32.7034,32.7196,21700.0
2012-10-25 12:35:00,40.33,40.36,40.32,40.36,32700.0,32.7277,32.7521,32.7196,32.7521,32700.0
2012-10-25 12:40:00,40.36,40.36,40.34,40.35,36500.0,32.7521,32.7521,32.7358,32.7439,36500.0
2012-10-25 12:45:00,40.35,40.41,40.33,40.41,54600.0,32.7439,32.7926,32.7277,32.7926,54600.0
2012-10-25 12:50:00,40.41,40.43,40.4,40.42,86700.0,32.7926,32.8089,32.7845,32.8007,86700.0
2012-10-25 12:55:00,40.42,40.48,40.41,40.47,62000.0,32.8007,32.8494,32.7926,32.8413,62000.0
2012-10-25 13:00:00,40.48,40.5,40.47,40.48,105000.0,32.8494,32.8657,32.8413,32.8494,105000.0
2012-10-25 13:05:00,40.48,40.49,40.44,40.44,13100.0,32.8494,32.8575,32.817,32.817,13100.0
2012-10-25 13:10:00,40.44,40.45,40.44,40.44,10500.0,32.817,32.8251,32.817,32.817,10500.0
2012-10-25 13:15:00,40.45,40.47,40.41,40.43,31300.0,32.8251,32.8413,32.7926,32.8089,31300.0
2012-10-25 13:20:00,40.43,40.45,40.41,40.44,63700.0,32.8089,32.8251,32.7926,32.817,63700.0
2012-10-25 13:25:00,40.45,40.5,40.45,40.48,35200.0,32.8251,32.8657,32.8251,32.8494,35200.0
2012-10-25 13:30:00,40.48,40.49,40.39,40.39,128500.0,32.8494,32.8575,32.7764,32.7764,128500.0
2012-10-25 13:35:00,40.4,40.44,40.4,40.44,59900.0,32.7845,32.817,32.7845,32.817,59900.0
2012-10-25 13:40:00,40.44,40.48,40.44,40.47,34300.0,32.817,32.8494,32.817,32.8413,34300.0
2012-10-25 13:45:00,40.47,40.48,40.46,40.47,15900.0,32.8413,32.8494,32.8332,32.8413,15900.0
2012-10-25 13:50:00,40.46,40.46,40.44,40.45,11900.0,32.8332,32.8332,32.817,32.8251,11900.0
2012-10-25 13:55:00,40.45,40.47,40.44,40.47,277900.0,32.8251,32.8413,32.817,32.8413,277900.0
2012-10-25 14:00:00,40.46,40.47,40.43,40.44,27500.0,32.8332,32.8413,32.8089,32.817,27500.0
2012-10-25 14:05:00,40.44,40.45,40.43,40.43,17700.0,32.817,32.8251,32.8089,32.8089,17700.0
2012-10-25 14:10:00,40.43,40.44,40.41,40.42,34000.0,32.8089,32.817,32.7926,32.8007,34000.0
2012-10-25 14:15:00,40.43,40.43,40.38,40.43,74700.0,32.8089,32.8089,32.7683,32.8089,74700.0
2012-10-25 14:20:00,40.43,40.44,40.41,40.43,46400.0,32.8089,32.817,32.7926,32.8089,46400.0
2012-10-25 14:25:00,40.43,40.46,40.43,40.44,30600.0,32.8089,32.8332,32.8089,32.817,30600.0
2012-10-25 14:30:00,40.44,40.45,40.44,40.44,23800.0,32.817,32.8251,32.817,32.817,23800.0
2012-10-25 14:35:00,40.45,40.45,40.44,40.44,9700.0,32.8251,32.8251,32.817,32.817,9700.0
2012-10-25 14:40:00,40.44,40.49,40.44,40.48,86000.0,32.817,32.8575,32.817,32.8494,86000.0
2012-10-25 14:45:00,40.49,40.49,40.45,40.46,32400.0,32.8575,32.8575,32.8251,32.8332,32400.0
2012-10-25 14:50:00,40.47,40.47,40.43,40.45,32600.0,32.8413,32.8413,32.8089,32.8251,32600.0
2012-10-25 14:55:00,40.45,40.45,40.42,40.43,14400.0,32.8251,32.8251,32.8007,32.8089,14400.0
2012-10-25 15:00:00,40.43,40.43,40.42,40.43,9900.0,32.8089,32.8089,32.8007,32.8089,9900.0
2012-10-25 15:05:00,40.43,40.43,40.37,40.37,43300.0,32.8089,32.8089,32.7602,32.7602,43300.0
2012-10-25 15:10:00,40.38,40.41,40.38,40.41,46400.0,32.7683,32.7926,32.7683,32.7926,46400.0
2012-10-25 15:15:00,40.41,40.42,40.4,40.41,48000.0,32.7926,32.8007,32.7845,32.7926,48000.0
2012-10-25 15:20:00,40.41,40.41,40.38,40.4,74100.0,32.7926,32.7926,32.7683,32.7845,74100.0
2012-10-25 15:25:00,40.41,40.42,40.39,40.4,30400.0,32.7926,32.8007,32.7764,32.7845,30400.0
2012-10-25 15:30:00,40.4,40.42,40.39,40.42,36100.0,32.7845,32.8007,32.7764,32.8007,36100.0
2012-10-25 15:35:00,40.42,40.43,40.4,40.42,40900.0,32.8007,32.8089,32.7845,32.8007,40900.0
2012-10-25 15:40:00,40.43,40.45,40.42,40.44,44600.0,32.8089,32.8251,32.8007,32.817,44600.0
2012-10-25 15:45:00,40.44,40.45,40.4,40.41,91900.0,32.817,32.8251,32.7845,32.7926,91900.0
2012-10-25 15:50:00,40.41,40.43,40.4,40.41,203100.0,32.7926,32.8089,32.7845,32.7926,203100.0
2012-10-25 15:55:00,40.41,40.47,40.41,40.47,238000.0,32.7926,32.8413,32.7926,32.8413,238000.0
2012-10-26 09:30:00,40.43,40.51,40.4,40.48,23500.0,32.8089,32.8738,32.7845,32.8494,23500.0
2012-10-26 09:35:00,40.47,40.48,40.45,40.48,25500.0,32.8413,32.8494,32.8251,32.8494,25500.0
2012-10-26 09:40:00,40.49,40.51,40.45,40.45,21100.0,32.8575,32.8738,32.8251,32.8251,21100.0
2012-10-26 09:45:00,40.44,40.48,40.43,40.47,16800.0,32.817,32.8494,32.8089,32.8413,16800.0
2012-10-26 09:50:00,40.48,40.48,40.43,40.44,27100.0,32.8494,32.8494,32.8089,32.817,27100.0
2012-10-26 09:55:00,40.44,40.48,40.43,40.43,101500.0,32.817,32.8494,32.8089,32.8089,101500.0
2012-10-26 10:00:00,40.44,40.49,40.44,40.49,40300.0,32.817,32.8575,32.817,32.8575,40300.0
2012-10-26 10:05:00,40.48,40.5,40.46,40.47,30500.0,32.8494,32.8657,32.8332,32.8413,30500.0
2012-10-26 10:10:00,40.45,40.52,40.44,40.5,85200.0,32.8251,32.8819,32.817,32.8657,85200.0
2012-10-26 10:15:00,40.49,40.51,40.48,40.5,8800.0,32.8575,32.8738,32.8494,32.8657,8800.0
2012-10-26 10:20:00,40.5,40.51,40.46,40.47,42900.0,32.8657,32.8738,32.8332,32.8413,42900.0
2012-10-26 10:25:00,40.46,40.46,40.39,40.39,28000.0,32.8332,32.8332,32.7764,32.7764,28000.0
2012-10-26 10:30:00,40.38,40.39,40.35,40.36,288800.0,32.7683,32.7764,32.7439,32.7521,288800.0
2012-10-26 10:35:00,40.36,40.38,40.35,40.38,56600.0,32.7521,32.7683,32.7439,32.7683,56600.0
2012-10-26 10:40:00,40.39,40.39,40.36,40.36,7000.0,32.7764,32.7764,32.7521,32.7521,7000.0
2012-10-26 10:45:00,40.37,40.37,40.28,40.28,149500.0,32.7602,32.7602,32.6871,32.6871,149500.0
2012-10-26 10:50:00,40.29,40.29,40.22,40.26,49400.0,32.6953,32.6953,32.6384,32.6709,49400.0
2012-10-26 10:55:00,40.27,40.31,40.27,40.31,16400.0,32.679,32.7115,32.679,32.7115,16400.0
2012-10-26 11:00:00,40.32,40.33,40.3,40.31,34700.0,32.7196,32.7277,32.7034,32.7115,34700.0
2012-10-26 11:05:00,40.32,40.35,40.32,40.34,17900.0,32.7196,32.7439,32.7196,32.7358,17900.0
2012-10-26 11:10:00,40.33,40.35,40.32,40.33,7500.0,32.7277,32.7439,32.7196,32.7277,7500.0
2012-10-26 11:15:00,40.33,40.38,40.33,40.38,39700.0,32.7277,32.7683,32.7277,32.7683,39700.0
2012-10-26 11:20:00,40.38,40.38,40.34,40.35,33700.0,32.7683,32.7683,32.7358,32.7439,33700.0
2012-10-26 11:25:00,40.34,40.38,40.34,40.37,21400.0,32.7358,32.7683,32.7358,32.7602,21400.0
2012-10-26 11:30:00,40.37,40.39,40.36,40.36,45700.0,32.7602,32.7764,32.7521,32.7521,45700.0
2012-10-26 11:35:00,40.35,40.37,40.34,40.36,16200.0,32.7439,32.7602,32.7358,32.7521,16200.0
2012-10-26 11:40:00,40.36,40.37,40.31,40.32,32000.0,32.7521,32.7602,32.7115,32.7196,32000.0
2012-10-26 11:45:00,40.32,40.32,40.28,40.28,33700.0,32.7196,32.7196,32.6871,32.6871,33700.0
2012-10-26 11:50:00,40.27,40.3,40.26,40.26,111000.0,32.679,32.7034,32.6709,32.6709,111000.0
2012-10-26 11:55:00,40.27,40.3,40.27,40.29,31600.0,32.679,32.7034,32.679,32.6953,31600.0
2012-10-26 12:00:00,40.28,40.28,40.22,40.22,39600.0,32.6871,32.6871,32.6384,32.6384,39600.0
2012-10-26 12:05:00,40.22,40.23,40.19,40.22,30300.0,32.6384,32.6466,32.6141,32.6384,30300.0
2012-10-26 12:10:00,40.21,40.23,40.2,40.21,76000.0,32.6303,32.6466,32.6222,32.6303,76000.0
2012-10-26 12:15:00,40.21,40.22,40.19,40.2,20900.0,32.6303,32.6384,32.6141,32.6222,20900.0
2012-10-26 12:20:00,40.2,40.2,40.18,40.19,17200.0,32.6222,32.6222,32.606,32.6141,17200.0
2012-10-26 12:25:00,40.19,40.22,40.17,40.22,13200.0,32.6141,32.6384,32.5979,32.6384,13200.0
2012-10-26 12:30:00,40.21,40.21,40.14,40.15,43000.0,32.6303,32.6303,32.5735,32.5816,43000.0
2012-10-26 12:35:00,40.15,40.18,40.15,40.18,13800.0,32.5816,32.606,32.5816,32.606,13800.0
2012-10-26 12:40:00,40.18,40.24,40.18,40.2,21700.0,32.606,32.6547,32.606,32.6222,21700.0
2012-10-26 12:45:00,40.2,40.23,40.2,40.21,20600.0,32.6222,32.6466,32.6222,32.6303,20600.0
2012-10-26 12:50:00,40.2,40.23,40.2,40.22,9100.0,32.6222,32.6466,32.6222,32.6384,9100.0
2012-10-26 12:55:00,40.22,40.29,40.22,40.29,20700.0,32.6384,32.6953,32.6384,32.6953,20700.0
2012-10-26 13:00:00,40.29,40.29,40.26,40.28,28300.0,32.6953,32.6953,32.6709,32.6871,28300.0
2012-10-26 13:05:00,40.28,40.29,40.26,40.28,13800.0,32.6871,32.6953,32.6709,32.6871,13800.0
2012-10-26 13:10:00,40.27,40.3,40.25,40.25,18800.0,32.679,32.7034,32.6628,32.6628,18800.0
2012-10-26 13:15:00,40.25,40.26,40.23,40.25,24200.0,32.6628,32.6709,32.6466,32.6628,24200.0
2012-10-26 13:20:00,40.24,40.24,40.2,40.22,20500.0,32.6547,32.6547,32.6222,32.6384,20500.0
2012-10-26 13:25:00,40.22,40.29,40.2,40.29,16500.0,32.6384,32.6953,32.6222,32.6953,16500.0
2012-10-26 13:30:00,40.28,40.37,40.27,40.36,23500.0,32.6871,32.7602,32.679,32.7521,23500.0
2012-10-26 13:35:00,40.36,40.4,40.35,40.39,34900.0,32.7521,32.7845,32.7439,32.7764,34900.0
2012-10-26 13:40:00,40.38,40.4,40.35,40.4,38700.0,32.7683,32.7845,32.7439,32.7845,38700.0
2012-10-26 13:45:00,40.39,40.39,40.34,40.35,11800.0,32.7764,32.7764,32.7358,32.7439,11800.0
2012-10-26 13:50:00,40.36,40.36,40.33,40.36,11800.0,32.7521,32.7521,32.7277,32.7521,11800.0
2012-10-26 13:55:00,40.36,40.38,40.33,40.34,16100.0,32.7521,32.7683,32.7277,32.7358,16100.0
2012-10-26 14:00:00,40.34,40.35,40.33,40.34,18400.0,32.7358,32.7439,32.7277,32.7358,18400.0
2012-10-26 14:05:00,40.35,40.36,40.32,40.32,31000.0,32.7439,32.7521,32.7196,32.7196,31000.0
2012-10-26 14:10:00,40.32,40.33,40.3,40.32,32600.0,32.7196,32.7277,32.7034,32.7196,32600.0
2012-10-26 14:15:00,40.31,40.32,40.29,40.32,15000.0,32.7115,32.7196,32.6953,32.7196,15000.0
2012-10-26 14:20:00,40.32,40.32,40.3,40.31,18900.0,32.7196,32.7196,32.7034,32.7115,18900.0
2012-10-26 14:25:00,40.32,40.35,40.32,40.34,17900.0,32.7196,32.7439,32.7196,32.7358,17900.0
2012-10-26 14:30:00,40.34,40.4,40.33,40.4,72500.0,32.7358,32.7845,32.7277,32.7845,72500.0
2012-10-26 14:35:00,40.4,40.4,40.35,40.37,19400.0,32.7845,32.7845,32.7439,32.7602,19400.0
2012-10-26 14:40:00,40.37,40.37,40.33,40.35,12900.0,32.7602,32.7602,32.7277,32.7439,12900.0
2012-10-26 14:45:00,40.35,40.35,40.32,40.35,14200.0,32.7439,32.7439,32.7196,32.7439,14200.0
2012-10-26 14:50:00,40.35,40.38,40.34,40.37,18900.0,32.7439,32.7683,32.7358,32.7602,18900.0
2012-10-26 14:55:00,40.37,40.38,40.35,40.37,13400.0,32.7602,32.7683,32.7439,32.7602,13400.0
2012-10-26 15:00:00,40.37,40.39,40.37,40.39,12100.0,32.7602,32.7764,32.7602,32.7764,12100.0
2012-10-26 15:05:00,40.39,40.4,40.38,40.4,21100.0,32.7764,32.7845,32.7683,32.7845,21100.0
2012-10-26 15:10:00,40.4,40.47,40.4,40.46,36000.0,32.7845,32.8413,32.7845,32.8332,36000.0
2012-10-26 15:15:00,40.46,40.46,40.42,40.44,26500.0,32.8332,32.8332,32.8007,32.817,26500.0
2012-10-26 15:20:00,40.44,40.44,40.43,40.43,18200.0,32.817,32.817,32.8089,32.8089,18200.0
2012-10-26 15:25:00,40.44,40.46,40.42,40.45,41500.0,32.817,32.8332,32.8007,32.8251,41500.0
2012-10-26 15:30:00,40.46,40.49,40.41,40.41,45000.0,32.8332,32.8575,32.7926,32.7926,45000.0
2012-10-26 15:35:00,40.42,40.42,40.35,40.36,97400.0,32.8007,32.8007,32.7439,32.7521,97400.0
2012-10-26 15:40:00,40.37,40.4,40.37,40.39,39900.0,32.7602,32.7845,32.7602,32.7764,39900.0
2012-10-26 15:45:00,40.38,40.38,40.31,40.31,75300.0,32.7683,32.7683,32.7115,32.7115,75300.0
2012-10-26 15:50:00,40.31,40.37,40.31,40.36,215900.0,32.7115,32.7602,32.7115,32.7521,215900.0
2012-10-26 15:55:00,40.36,40.37,40.26,40.3,464100.0,32.7521,32.7602,32.6709,32.7034,464100.0
2012-10-31 09:30:00,40.52,40.58,40.2,40.29,344300.0,32.8819,32.9306,32.6222,32.6953,344300.0
2012-10-31 09:35:00,40.28,40.45,40.27,40.4,160800.0,32.6871,32.8251,32.679,32.7845,160800.0
2012-10-31 09:40:00,40.41,40.42,40.33,40.35,83900.0,32.7926,32.8007,32.7277,32.7439,83900.0
2012-10-31 09:45:00,40.35,40.4,40.33,40.4,152700.0,32.7439,32.7845,32.7277,32.7845,152700.0
2012-10-31 09:50:00,40.4,40.43,40.38,40.39,137800.0,32.7845,32.8089,32.7683,32.7764,137800.0
2012-10-31 09:55:00,40.38,40.4,40.32,40.33,142400.0,32.7683,32.7845,32.7196,32.7277,142400.0
2012-10-31 10:00:00,40.34,40.34,40.29,40.29,126500.0,32.7358,32.7358,32.6953,32.6953,126500.0
2012-10-31 10:05:00,40.3,40.31,40.27,40.28,175700.0,32.7034,32.7115,32.679,32.6871,175700.0
2012-10-31 10:10:00,40.28,40.32,40.26,40.29,216100.0,32.6871,32.7196,32.6709,32.6953,216100.0
2012-10-31 10:15:00,40.29,40.31,40.29,40.29,79800.0,32.6953,32.7115,32.6953,32.6953,79800.0
2012-10-31 10:20:00,40.3,40.3,40.27,40.27,74300.0,32.7034,32.7034,32.679,32.679,74300.0
2012-10-31 10:25:00,40.27,40.28,40.2,40.2,173800.0,32.679,32.6871,32.6222,32.6222,173800.0
2012-10-31 10:30:00,40.2,40.21,40.12,40.14,152400.0,32.6222,32.6303,32.5573,32.5735,152400.0
2012-10-31 10:35:00,40.14,40.16,40.13,40.14,96500.0,32.5735,32.5898,32.5654,32.5735,96500.0
2012-10-31 10:40:00,40.14,40.16,40.09,40.09,273900.0,32.5735,32.5898,32.533,32.533,273900.0
2012-10-31 10:45:00,40.09,40.12,40.05,40.12,333000.0,32.533,32.5573,32.5005,32.5573,333000.0
2012-10-31 10:50:00,40.11,40.12,40.08,40.12,108300.0,32.5492,32.5573,32.5248,32.5573,108300.0
2012-10-31 10:55:00,40.12,40.12,40.07,40.07,92900.0,32.5573,32.5573,32.5167,32.5167,92900.0
2012-10-31 11:00:00,40.07,40.08,39.96,39.98,110100.0,32.5167,32.5248,32.4275,32.4437,110100.0
2012-10-31 11:05:00,39.98,40.01,39.92,39.95,19500.0,32.4437,32.468,32.395,32.4193,19500.0
2012-10-31 11:10:00,39.95,40.01,39.95,40.01,98900.0,32.4193,32.468,32.4193,32.468,98900.0
2012-10-31 11:15:00,40.01,40.08,40.0,40.06,164000.0,32.468,32.5248,32.4599,32.5086,164000.0
2012-10-31 11:20:00,40.06,40.11,40.02,40.07,265400.0,32.5086,32.5492,32.4761,32.5167,265400.0
2012-10-31 11:25:00,40.08,40.09,39.96,39.99,161100.0,32.5248,32.533,32.4275,32.4518,161100.0
2012-10-31 11:30:00,40.0,40.04,39.99,40.02,31900.0,32.4599,32.4924,32.4518,32.4761,31900.0
2012-10-31 11:35:00,40.03,40.04,40.02,40.03,16900.0,32.4843,32.4924,32.4761,32.4843,16900.0
2012-10-31 11:40:00,40.04,40.07,40.02,40.05,30900.0,32.4924,32.5167,32.4761,32.5005,30900.0
2012-10-31 11:45:00,40.04,40.05,40.01,40.02,22500.0,32.4924,32.5005,32.468,32.4761,22500.0
2012-10-31 11:50:00,40.02,40.06,40.01,40.03,148600.0,32.4761,32.5086,32.468,32.4843,148600.0
2012-10-31 11:55:00,40.03,40.03,39.97,39.99,44500.0,32.4843,32.4843,32.4356,32.4518,44500.0
2012-10-31 12:00:00,39.98,39.99,39.96,39.97,72000.0,32.4437,32.4518,32.4275,32.4356,72000.0
2012-10-31 12:05:00,39.97,40.0,39.96,39.97,148900.0,32.4356,32.4599,32.4275,32.4356,148900.0
2012-10-31 12:10:00,39.98,39.98,39.95,39.97,36900.0,32.4437,32.4437,32.4193,32.4356,36900.0
2012-10-31 12:15:00,39.98,39.98,39.92,39.96,23600.0,32.4437,32.4437,32.395,32.4275,23600.0
2012-10-31 12:20:00,39.96,39.96,39.92,39.92,70900.0,32.4275,32.4275,32.395,32.395,70900.0
2012-10-31 12:25:00,39.92,39.95,39.89,39.9,59600.0,32.395,32.4193,32.3707,32.3788,59600.0
2012-10-31 12:30:00,39.9,39.9,39.87,39.88,100200.0,32.3788,32.3788,32.3544,32.3625,100200.0
2012-10-31 12:35:00,39.88,39.9,39.85,39.9,81700.0,32.3625,32.3788,32.3382,32.3788,81700.0
2012-10-31 12:40:00,39.91,39.93,39.89,39.89,72200.0,32.3869,32.4031,32.3707,32.3707,72200.0
2012-10-31 12:45:00,39.89,39.91,39.89,39.89,36700.0,32.3707,32.3869,32.3707,32.3707,36700.0
2012-10-31 12:50:00,39.88,39.93,39.88,39.91,39900.0,32.3625,32.4031,32.3625,32.3869,39900.0
2012-10-31 12:55:00,39.91,39.95,39.91,39.95,24500.0,32.3869,32.4193,32.3869,32.4193,24500.0
2012-10-31 13:00:00,39.95,39.95,39.93,39.95,23000.0,32.4193,32.4193,32.4031,32.4193,23000.0
2012-10-31 13:05:00,39.95,39.95,39.92,39.93,28200.0,32.4193,32.4193,32.395,32.4031,28200.0
2012-10-31 13:10:00,39.93,39.96,39.93,39.96,18700.0,32.4031,32.4275,32.4031,32.4275,18700.0
2012-10-31 13:15:00,39.96,39.99,39.94,39.98,60900.0,32.4275,32.4518,32.4112,32.4437,60900.0
2012-10-31 13:20:00,39.98,39.99,39.95,39.98,33200.0,32.4437,32.4518,32.4193,32.4437,33200.0
2012-10-31 13:25:00,39.98,39.99,39.97,39.98,22000.0,32.4437,32.4518,32.4356,32.4437,22000.0
2012-10-31 13:30:00,39.98,39.99,39.97,39.97,13300.0,32.4437,32.4518,32.4356,32.4356,13300.0
2012-10-31 13:35:00,39.98,39.98,39.96,39.96,42300.0,32.4437,32.4437,32.4275,32.4275,42300.0
2012-10-31 13:40:00,39.97,39.97,39.93,39.94,111800.0,32.4356,32.4356,32.4031,32.4112,111800.0
2012-10-31 13:45:00,39.94,39.96,39.92,39.93,154700.0,32.4112,32.4275,32.395,32.4031,154700.0
2012-10-31 13:50:00,39.93,39.98,39.93,39.98,82100.0,32.4031,32.4437,32.4031,32.4437,82100.0
2012-10-31 13:55:00,39.97,39.98,39.95,39.97,27600.0,32.4356,32.4437,32.4193,32.4356,27600.0
2012-10-31 14:00:00,39.97,40.0,39.97,40.0,27700.0,32.4356,32.4599,32.4356,32.4599,27700.0
2012-10-31 14:05:00,40.0,40.01,39.98,39.98,31500.0,32.4599,32.468,32.4437,32.4437,31500.0
2012-10-31 14:10:00,39.98,40.0,39.98,39.99,47000.0,32.4437,32.4599,32.4437,32.4518,47000.0
2012-10-31 14:15:00,39.98,40.01,39.98,40.01,18400.0,32.4437,32.468,32.4437,32.468,18400.0
2012-10-31 14:20:00,40.02,40.02,39.98,39.98,43900.0,32.4761,32.4761,32.4437,32.4437,43900.0
2012-10-31 14:25:00,39.99,40.01,39.98,39.99,55000.0,32.4518,32.468,32.4437,32.4518,55000.0
2012-10-31 14:30:00,39.99,40.02,39.99,40.01,116100.0,32.4518,32.4761,32.4518,32.468,116100.0
2012-10-31 14:35:00,40.01,40.01,39.99,40.01,18200.0,32.468,32.468,32.4518,32.468,18200.0
2012-10-31 14:40:00,40.01,40.02,39.99,40.01,26500.0,32.468,32.4761,32.4518,32.468,26500.0
2012-10-31 14:45:00,40.0,40.01,39.99,39.99,20100.0,32.4599,32.468,32.4518,32.4518,20100.0
2012-10-31 14:50:00,40.0,40.01,39.97,39.97,19600.0,32.4599,32.468,32.4356,32.4356,19600.0
2012-10-31 14:55:00,39.98,39.99,39.95,39.96,135700.0,32.4437,32.4518,32.4193,32.4275,135700.0
2012-10-31 15:00:00,39.96,39.97,39.93,39.96,65400.0,32.4275,32.4356,32.4031,32.4275,65400.0
2012-10-31 15:05:00,39.97,40.01,39.97,40.01,312400.0,32.4356,32.468,32.4356,32.468,312400.0
2012-10-31 15:10:00,40.01,40.07,40.0,40.07,74500.0,32.468,32.5167,32.4599,32.5167,74500.0
2012-10-31 15:15:00,40.07,40.12,40.07,40.1,115600.0,32.5167,32.5573,32.5167,32.5411,115600.0
2012-10-31 15:20:00,40.11,40.12,40.07,40.07,70300.0,32.5492,32.5573,32.5167,32.5167,70300.0
2012-10-31 15:25:00,40.07,40.11,40.05,40.1,38200.0,32.5167,32.5492,32.5005,32.5411,38200.0
2012-10-31 15:30:00,40.1,40.1,40.06,40.07,56100.0,32.5411,32.5411,32.5086,32.5167,56100.0
2012-10-31 15:35:00,40.08,40.11,40.06,40.11,167200.0,32.5248,32.5492,32.5086,32.5492,167200.0
2012-10-31 15:40:00,40.11,40.11,40.08,40.08,117000.0,32.5492,32.5492,32.5248,32.5248,117000.0
2012-10-31 15:45:00,40.09,40.09,40.04,40.05,120600.0,32.533,32.533,32.4924,32.5005,120600.0
2012-10-31 15:50:00,40.05,40.07,40.01,40.03,120600.0,32.5005,32.5167,32.468,32.4843,120600.0
2012-10-31 15:55:00,40.03,40.06,40.02,40.02,382600.0,32.4843,32.5086,32.4761,32.4761,382600.0
2012-11-01 09:30:00,39.99,40.21,39.99,40.19,156200.0,32.4518,32.6303,32.4518,32.6141,156200.0
2012-11-01 09:35:00,40.2,40.2,40.14,40.2,27400.0,32.6222,32.6222,32.5735,32.6222,27400.0
2012-11-01 09:40:00,40.2,40.22,40.19,40.2,28900.0,32.6222,32.6384,32.6141,32.6222,28900.0
2012-11-01 09:45:00,40.2,40.26,40.2,40.26,54500.0,32.6222,32.6709,32.6222,32.6709,54500.0
2012-11-01 09:50:00,40.25,40.3,40.25,40.28,59500.0,32.6628,32.7034,32.6628,32.6871,59500.0
2012-11-01 09:55:00,40.27,40.33,40.27,40.27,68900.0,32.679,32.7277,32.679,32.679,68900.0
2012-11-01 10:00:00,40.3,40.41,40.3,40.35,383700.0,32.7034,32.7926,32.7034,32.7439,383700.0
2012-11-01 10:05:00,40.36,40.37,40.34,40.36,155600.0,32.7521,32.7602,32.7358,32.7521,155600.0
2012-11-01 10:10:00,40.36,40.37,40.35,40.36,31000.0,32.7521,32.7602,32.7439,32.7521,31000.0
2012-11-01 10:15:00,40.36,40.41,40.35,40.4,407300.0,32.7521,32.7926,32.7439,32.7845,407300.0
2012-11-01 10:20:00,40.4,40.41,40.39,40.41,42600.0,32.7845,32.7926,32.7764,32.7926,42600.0
2012-11-01 10:25:00,40.4,40.4,40.38,40.38,27300.0,32.7845,32.7845,32.7683,32.7683,27300.0
2012-11-01 10:30:00,40.38,40.4,40.38,40.39,27300.0,32.7683,32.7845,32.7683,32.7764,27300.0
2012-11-01 10:35:00,40.39,40.4,40.38,40.4,37900.0,32.7764,32.7845,32.7683,32.7845,37900.0
2012-11-01 10:40:00,40.4,40.46,40.39,40.43,116900.0,32.7845,32.8332,32.7764,32.8089,116900.0
2012-11-01 10:45:00,40.43,40.47,40.43,40.44,34700.0,32.8089,32.8413,32.8089,32.817,34700.0
2012-11-01 10:50:00,40.44,40.45,40.42,40.42,125500.0,32.817,32.8251,32.8007,32.8007,125500.0
2012-11-01 10:55:00,40.42,40.44,40.41,40.43,83700.0,32.8007,32.817,32.7926,32.8089,83700.0
2012-11-01 11:00:00,40.42,40.43,40.4,40.41,216100.0,32.8007,32.8089,32.7845,32.7926,216100.0
2012-11-01 11:05:00,40.43,40.45,40.41,40.42,352300.0,32.8089,32.8251,32.7926,32.8007,352300.0
2012-11-01 11:10:00,40.43,40.43,40.37,40.37,68700.0,32.8089,32.8089,32.7602,32.7602,68700.0
2012-11-01 11:15:00,40.37,40.4,40.35,40.35,22100.0,32.7602,32.7845,32.7439,32.7439,22100.0
2012-11-01 11:20:00,40.36,40.38,40.35,40.36,111100.0,32.7521,32.7683,32.7439,32.7521,111100.0
2012-11-01 11:25:00,40.37,40.38,40.36,40.37,16500.0,32.7602,32.7683,32.7521,32.7602,16500.0
2012-11-01 11:30:00,40.38,40.39,40.36,40.38,11600.0,32.7683,32.7764,32.7521,32.7683,11600.0
2012-11-01 11:35:00,40.39,40.41,40.39,40.4,11400.0,32.7764,32.7926,32.7764,32.7845,11400.0
2012-11-01 11:40:00,40.4,40.44,40.4,40.44,10100.0,32.7845,32.817,32.7845,32.817,10100.0
2012-11-01 11:45:00,40.44,40.48,40.44,40.47,64600.0,32.817,32.8494,32.817,32.8413,64600.0
2012-11-01 11:50:00,40.47,40.48,40.44,40.44,31700.0,32.8413,32.8494,32.817,32.817,31700.0
2012-11-01 11:55:00,40.44,40.44,40.43,40.43,25300.0,32.817,32.817,32.8089,32.8089,25300.0
2012-11-01 12:00:00,40.44,40.44,40.41,40.42,15000.0,32.817,32.817,32.7926,32.8007,15000.0
2012-11-01 12:05:00,40.41,40.42,40.38,40.38,13500.0,32.7926,32.8007,32.7683,32.7683,13500.0
2012-11-01 12:10:00,40.38,40.41,40.38,40.41,41200.0,32.7683,32.7926,32.7683,32.7926,41200.0
2012-11-01 12:15:00,40.41,40.42,40.4,40.41,62200.0,32.7926,32.8007,32.7845,32.7926,62200.0
2012-11-01 12:20:00,40.41,40.42,40.4,40.41,12000.0,32.7926,32.8007,32.7845,32.7926,12000.0
2012-11-01 12:25:00,40.41,40.43,40.41,40.43,9900.0,32.7926,32.8089,32.7926,32.8089,9900.0
2012-11-01 12:30:00,40.43,40.44,40.41,40.42,10100.0,32.8089,32.817,32.7926,32.8007,10100.0
2012-11-01 12:35:00,40.42,40.42,40.37,40.37,25400.0,32.8007,32.8007,32.7602,32.7602,25400.0
2012-11-01 12:40:00,40.37,40.38,40.36,40.37,39300.0,32.7602,32.7683,32.7521,32.7602,39300.0
2012-11-01 12:45:00,40.37,40.43,40.37,40.41,92800.0,32.7602,32.8089,32.7602,32.7926,92800.0
2012-11-01 12:50:00,40.41,40.41,40.38,40.38,16800.0,32.7926,32.7926,32.7683,32.7683,16800.0
2012-11-01 12:55:00,40.38,40.38,40.36,40.38,38600.0,32.7683,32.7683,32.7521,32.7683,38600.0
2012-11-01 13:00:00,40.37,40.38,40.34,40.34,25400.0,32.7602,32.7683,32.7358,32.7358,25400.0
2012-11-01 13:05:00,40.34,40.36,40.33,40.34,39500.0,32.7358,32.7521,32.7277,32.7358,39500.0
2012-11-01 13:10:00,40.34,40.35,40.32,40.33,21100.0,32.7358,32.7439,32.7196,32.7277,21100.0
2012-11-01 13:15:00,40.33,40.34,40.31,40.32,7700.0,32.7277,32.7358,32.7115,32.7196,7700.0
2012-11-01 13:20:00,40.32,40.33,40.28,40.3,59400.0,32.7196,32.7277,32.6871,32.7034,59400.0
2012-11-01 13:25:00,40.3,40.31,40.28,40.3,145800.0,32.7034,32.7115,32.6871,32.7034,145800.0
2012-11-01 13:30:00,40.3,40.33,40.29,40.32,28200.0,32.7034,32.7277,32.6953,32.7196,28200.0
2012-11-01 13:35:00,40.33,40.36,40.32,40.35,25400.0,32.7277,32.7521,32.7196,32.7439,25400.0
2012-11-01 13:40:00,40.34,40.34,40.3,40.3,8800.0,32.7358,32.7358,32.7034,32.7034,8800.0
2012-11-01 13:45:00,40.3,40.3,40.28,40.29,8300.0,32.7034,32.7034,32.6871,32.6953,8300.0
2012-11-01 13:50:00,40.28,40.3,40.27,40.28,21500.0,32.6871,32.7034,32.679,32.6871,21500.0
2012-11-01 13:55:00,40.28,40.29,40.27,40.27,11300.0,32.6871,32.6953,32.679,32.679,11300.0
2012-11-01 14:00:00,40.27,40.29,40.25,40.26,24800.0,32.679,32.6953,32.6628,32.6709,24800.0
2012-11-01 14:05:00,40.25,40.26,40.23,40.25,71600.0,32.6628,32.6709,32.6466,32.6628,71600.0
2012-11-01 14:10:00,40.24,40.27,40.24,40.27,11400.0,32.6547,32.679,32.6547,32.679,11400.0
2012-11-01 14:15:00,40.27,40.3,40.27,40.28,59200.0,32.679,32.7034,32.679,32.6871,59200.0
2012-11-01 14:20:00,40.28,40.34,40.28,40.34,43900.0,32.6871,32.7358,32.6871,32.7358,43900.0
2012-11-01 14:25:00,40.33,40.33,40.31,40.31,46400.0,32.7277,32.7277,32.7115,32.7115,46400.0
2012-11-01 14:30:00,40.31,40.32,40.29,40.32,23800.0,32.7115,32.7196,32.6953,32.7196,23800.0
2012-11-01 14:35:00,40.32,40.34,40.31,40.34,15700.0,32.7196,32.7358,32.7115,32.7358,15700.0
2012-11-01 14:40:00,40.35,40.35,40.33,40.33,7300.0,32.7439,32.7439,32.7277,32.7277,7300.0
2012-11-01 14:45:00,40.33,40.34,40.32,40.34,18100.0,32.7277,32.7358,32.7196,32.7358,18100.0
2012-11-01 14:50:00,40.34,40.36,40.34,40.36,4200.0,32.7358,32.7521,32.7358,32.7521,4200.0
2012-11-01 14:55:00,40.36,40.37,40.35,40.36,4300.0,32.7521,32.7602,32.7439,32.7521,4300.0
2012-11-01 15:00:00,40.36,40.37,40.35,40.37,29400.0,32.7521,32.7602,32.7439,32.7602,29400.0
2012-11-01 15:05:00,40.37,40.4,40.37,40.4,12600.0,32.7602,32.7845,32.7602,32.7845,12600.0
2012-11-01 15:10:00,40.39,40.41,40.39,40.4,9400.0,32.7764,32.7926,32.7764,32.7845,9400.0
2012-11-01 15:15:00,40.41,40.43,40.41,40.41,42600.0,32.7926,32.8089,32.7926,32.7926,42600.0
2012-11-01 15:20:00,40.41,40.41,40.34,40.35,30700.0,32.7926,32.7926,32.7358,32.7439,30700.0
2012-11-01 15:25:00,40.34,40.37,40.34,40.37,16000.0,32.7358,32.7602,32.7358,32.7602,16000.0
2012-11-01 15:30:00,40.37,40.37,40.34,40.35,49400.0,32.7602,32.7602,32.7358,32.7439,49400.0
2012-11-01 15:35:00,40.35,40.36,40.28,40.3,35600.0,32.7439,32.7521,32.6871,32.7034,35600.0
2012-11-01 15:40:00,40.3,40.34,40.3,40.34,140700.0,32.7034,32.7358,32.7034,32.7358,140700.0
2012-11-01 15:45:00,40.34,40.39,40.34,40.39,57100.0,32.7358,32.7764,32.7358,32.7764,57100.0
2012-11-01 15:50:00,40.39,40.4,40.36,40.37,68000.0,32.7764,32.7845,32.7521,32.7602,68000.0
2012-11-01 15:55:00,40.37,40.38,40.33,40.35,205500.0,32.7602,32.7683,32.7277,32.7439,205500.0
2012-11-02 09:30:00,40.42,40.55,40.36,40.45,159500.0,32.8007,32.9062,32.7521,32.8251,159500.0
2012-11-02 09:35:00,40.48,40.53,40.46,40.46,64500.0,32.8494,32.89,32.8332,32.8332,64500.0
2012-11-02 09:40:00,40.46,40.48,40.44,40.44,60200.0,32.8332,32.8494,32.817,32.817,60200.0
2012-11-02 09:45:00,40.43,40.49,40.43,40.47,80900.0,32.8089,32.8575,32.8089,32.8413,80900.0
2012-11-02 09:50:00,40.47,40.48,40.44,40.48,75100.0,32.8413,32.8494,32.817,32.8494,75100.0
2012-11-02 09:55:00,40.48,40.49,40.45,40.45,59300.0,32.8494,32.8575,32.8251,32.8251,59300.0
2012-11-02 10:00:00,40.45,40.46,40.42,40.45,22800.0,32.8251,32.8332,32.8007,32.8251,22800.0
2012-11-02 10:05:00,40.45,40.47,40.41,40.47,68100.0,32.8251,32.8413,32.7926,32.8413,68100.0
2012-11-02 10:10:00,40.47,40.5,40.44,40.44,88900.0,32.8413,32.8657,32.817,32.817,88900.0
2012-11-02 10:15:00,40.45,40.45,40.41,40.43,35600.0,32.8251,32.8251,32.7926,32.8089,35600.0
2012-11-02 10:20:00,40.42,40.42,40.32,40.37,144300.0,32.8007,32.8007,32.7196,32.7602,144300.0
2012-11-02 10:25:00,40.38,40.42,40.38,40.4,20500.0,32.7683,32.8007,32.7683,32.7845,20500.0
2012-11-02 10:30:00,40.4,40.45,40.39,40.43,14500.0,32.7845,32.8251,32.7764,32.8089,14500.0
2012-11-02 10:35:00,40.43,40.43,40.4,40.4,23900.0,32.8089,32.8089,32.7845,32.7845,23900.0
2012-11-02 10:40:00,40.41,40.41,40.34,40.35,18300.0,32.7926,32.7926,32.7358,32.7439,18300.0
2012-11-02 10:45:00,40.34,40.37,40.32,40.37,165000.0,32.7358,32.7602,32.7196,32.7602,165000.0
2012-11-02 10:50:00,40.37,40.39,40.33,40.39,126900.0,32.7602,32.7764,32.7277,32.7764,126900.0
2012-11-02 10:55:00,40.39,40.42,40.38,40.4,525100.0,32.7764,32.8007,32.7683,32.7845,525100.0
2012-11-02 11:00:00,40.39,40.4,40.33,40.34,133200.0,32.7764,32.7845,32.7277,32.7358,133200.0
2012-11-02 11:05:00,40.34,40.39,40.33,40.37,311200.0,32.7358,32.7764,32.7277,32.7602,311200.0
2012-11-02 11:10:00,40.36,40.37,40.34,40.35,18600.0,32.7521,32.7602,32.7358,32.7439,18600.0
2012-11-02 11:15:00,40.34,40.35,40.29,40.3,20800.0,32.7358,32.7439,32.6953,32.7034,20800.0
2012-11-02 11:20:00,40.3,40.33,40.3,40.31,107300.0,32.7034,32.7277,32.7034,32.7115,107300.0
2012-11-02 11:25:00,40.32,40.36,40.31,40.35,255500.0,32.7196,32.7521,32.7115,32.7439,255500.0
2012-11-02 11:30:00,40.34,40.37,40.31,40.37,1386700.0,32.7358,32.7602,32.7115,32.7602,1386700.0
2012-11-02 11:35:00,40.37,40.42,40.37,40.41,67800.0,32.7602,32.8007,32.7602,32.7926,67800.0
2012-11-02 11:40:00,40.41,40.42,40.4,40.4,34900.0,32.7926,32.8007,32.7845,32.7845,34900.0
2012-11-02 11:45:00,40.4,40.4,40.37,40.37,65600.0,32.7845,32.7845,32.7602,32.7602,65600.0
2012-11-02 11:50:00,40.38,40.41,40.37,40.41,23000.0,32.7683,32.7926,32.7602,32.7926,23000.0
2012-11-02 11:55:00,40.4,40.46,40.4,40.46,221100.0,32.7845,32.8332,32.7845,32.8332,221100.0
2012-11-02 12:00:00,40.45,40.45,40.41,40.41,44600.0,32.8251,32.8251,32.7926,32.7926,44600.0
2012-11-02 12:05:00,40.41,40.41,40.39,40.41,24000.0,32.7926,32.7926,32.7764,32.7926,24000.0
2012-11-02 12:10:00,40.41,40.42,40.39,40.4,58000.0,32.7926,32.8007,32.7764,32.7845,58000.0
2012-11-02 12:15:00,40.41,40.42,40.39,40.42,37000.0,32.7926,32.8007,32.7764,32.8007,37000.0
2012-11-02 12:20:00,40.42,40.43,40.41,40.43,13600.0,32.8007,32.8089,32.7926,32.8089,13600.0
2012-11-02 12:25:00,40.43,40.44,40.41,40.41,51000.0,32.8089,32.817,32.7926,32.7926,51000.0
2012-11-02 12:30:00,40.41,40.43,40.41,40.42,167400.0,32.7926,32.8089,32.7926,32.8007,167400.0
2012-11-02 12:35:00,40.42,40.45,40.42,40.44,37200.0,32.8007,32.8251,32.8007,32.817,37200.0
2012-11-02 12:40:00,40.44,40.45,40.44,40.44,39900.0,32.817,32.8251,32.817,32.817,39900.0
2012-11-02 12:45:00,40.44,40.48,40.44,40.45,30900.0,32.817,32.8494,32.817,32.8251,30900.0
2012-11-02 12:50:00,40.45,40.45,40.42,40.42,163600.0,32.8251,32.8251,32.8007,32.8007,163600.0
2012-11-02 12:55:00,40.42,40.42,40.37,40.38,49200.0,32.8007,32.8007,32.7602,32.7683,49200.0
2012-11-02 13:00:00,40.39,40.42,40.38,40.41,23500.0,32.7764,32.8007,32.7683,32.7926,23500.0
2012-11-02 13:05:00,40.41,40.42,40.39,40.41,32600.0,32.7926,32.8007,32.7764,32.7926,32600.0
2012-11-02 13:10:00,40.4,40.43,40.4,40.42,5900.0,32.7845,32.8089,32.7845,32.8007,5900.0
2012-11-02 13:15:00,40.42,40.43,40.42,40.43,7700.0,32.8007,32.8089,32.8007,32.8089,7700.0
2012-11-02 13:20:00,40.43,40.43,40.4,40.41,28700.0,32.8089,32.8089,32.7845,32.7926,28700.0
2012-11-02 13:25:00,40.41,40.42,40.4,40.4,7500.0,32.7926,32.8007,32.7845,32.7845,7500.0
2012-11-02 13:30:00,40.41,40.42,40.4,40.4,8200.0,32.7926,32.8007,32.7845,32.7845,8200.0
2012-11-02 13:35:00,40.41,40.42,40.4,40.41,35000.0,32.7926,32.8007,32.7845,32.7926,35000.0
2012-11-02 13:40:00,40.4,40.42,40.39,40.42,15700.0,32.7845,32.8007,32.7764,32.8007,15700.0
2012-11-02 13:45:00,40.42,40.43,40.4,40.4,5300.0,32.8007,32.8089,32.7845,32.7845,5300.0
2012-11-02 13:50:00,40.4,40.4,40.33,40.34,51700.0,32.7845,32.7845,32.7277,32.7358,51700.0
2012-11-02 13:55:00,40.34,40.35,40.32,40.33,5700.0,32.7358,32.7439,32.7196,32.7277,5700.0
2012-11-02 14:00:00,40.33,40.34,40.28,40.28,8200.0,32.7277,32.7358,32.6871,32.6871,8200.0
2012-11-02 14:05:00,40.27,40.29,40.26,40.29,20700.0,32.679,32.6953,32.6709,32.6953,20700.0
2012-11-02 14:10:00,40.29,40.29,40.27,40.27,21200.0,32.6953,32.6953,32.679,32.679,21200.0
2012-11-02 14:15:00,40.27,40.28,40.25,40.27,6200.0,32.679,32.6871,32.6628,32.679,6200.0
2012-11-02 14:20:00,40.28,40.32,40.27,40.31,5300.0,32.6871,32.7196,32.679,32.7115,5300.0
2012-11-02 14:25:00,40.32,40.34,40.31,40.33,8300.0,32.7196,32.7358,32.7115,32.7277,8300.0
2012-11-02 14:30:00,40.33,40.34,40.31,40.32,114600.0,32.7277,32.7358,32.7115,32.7196,114600.0
2012-11-02 14:35:00,40.31,40.31,40.25,40.25,112100.0,32.7115,32.7115,32.6628,32.6628,112100.0
2012-11-02 14:40:00,40.24,40.25,40.22,40.23,6900.0,32.6547,32.6628,32.6384,32.6466,6900.0
2012-11-02 14:45:00,40.23,40.24,40.2,40.22,9800.0,32.6466,32.6547,32.6222,32.6384,9800.0
2012-11-02 14:50:00,40.22,40.24,40.21,40.24,4400.0,32.6384,32.6547,32.6303,32.6547,4400.0
2012-11-02 14:55:00,40.23,40.26,40.22,40.25,8500.0,32.6466,32.6709,32.6384,32.6628,8500.0
2012-11-02 15:00:00,40.26,40.27,40.25,40.25,9100.0,32.6709,32.679,32.6628,32.6628,9100.0
2012-11-02 15:05:00,40.26,40.26,40.24,40.24,11600.0,32.6709,32.6709,32.6547,32.6547,11600.0
2012-11-02 15:10:00,40.23,40.26,40.23,40.24,15100.0,32.6466,32.6709,32.6466,32.6547,15100.0
2012-11-02 15:15:00,40.24,40.27,40.22,40.25,11200.0,32.6547,32.679,32.6384,32.6628,11200.0
2012-11-02 15:20:00,40.24,40.27,40.22,40.22,13200.0,32.6547,32.679,32.6384,32.6384,13200.0
2012-11-02 15:25:00,40.23,40.26,40.21,40.23,83600.0,32.6466,32.6709,32.6303,32.6466,83600.0
2012-11-02 15:30:00,40.23,40.23,40.15,40.17,60300.0,32.6466,32.6466,32.5816,32.5979,60300.0
2012-11-02 15:35:00,40.16,40.18,40.13,40.15,154300.0,32.5898,32.606,32.5654,32.5816,154300.0
2012-11-02 15:40:00,40.15,40.19,40.15,40.17,61700.0,32.5816,32.6141,32.5816,32.5979,61700.0
2012-11-02 15:45:00,40.17,40.17,40.09,40.14,56500.0,32.5979,32.5979,32.533,32.5735,56500.0
2012-11-02 15:50:00,40.14,40.16,40.11,40.11,84200.0,32.5735,32.5898,32.5492,32.5492,84200.0
2012-11-02 15:55:00,40.12,40.14,40.1,40.1,471300.0,32.5573,32.5735,32.5411,32.5411,471300.0
2012-11-05 09:30:00,40.1,40.13,39.98,39.98,172400.0,32.5411,32.5654,32.4437,32.4437,172400.0
2012-11-05 09:35:00,39.99,39.99,39.9,39.95,140200.0,32.4518,32.4518,32.3788,32.4193,140200.0
2012-11-05 09:40:00,39.96,40.0,39.93,39.95,47700.0,32.4275,32.4599,32.4031,32.4193,47700.0
2012-11-05 09:45:00,39.96,40.0,39.95,39.98,38500.0,32.4275,32.4599,32.4193,32.4437,38500.0
2012-11-05 09:50:00,39.98,39.99,39.96,39.99,28000.0,32.4437,32.4518,32.4275,32.4518,28000.0
2012-11-05 09:55:00,39.99,40.02,39.96,40.0,177800.0,32.4518,32.4761,32.4275,32.4599,177800.0
2012-11-05 10:00:00,40.0,40.02,39.98,40.01,58300.0,32.4599,32.4761,32.4437,32.468,58300.0
2012-11-05 10:05:00,40.0,40.01,39.97,39.99,15400.0,32.4599,32.468,32.4356,32.4518,15400.0
2012-11-05 10:10:00,39.99,40.03,39.99,40.02,17000.0,32.4518,32.4843,32.4518,32.4761,17000.0
2012-11-05 10:15:00,40.03,40.04,39.98,40.04,29200.0,32.4843,32.4924,32.4437,32.4924,29200.0
2012-11-05 10:20:00,40.05,40.08,40.05,40.08,138000.0,32.5005,32.5248,32.5005,32.5248,138000.0
2012-11-05 10:25:00,40.08,40.08,40.02,40.03,261100.0,32.5248,32.5248,32.4761,32.4843,261100.0
2012-11-05 10:30:00,40.03,40.09,40.03,40.09,34900.0,32.4843,32.533,32.4843,32.533,34900.0
2012-11-05 10:35:00,40.08,40.1,40.06,40.1,12400.0,32.5248,32.5411,32.5086,32.5411,12400.0
2012-11-05 10:40:00,40.11,40.12,40.09,40.12,24500.0,32.5492,32.5573,32.533,32.5573,24500.0
2012-11-05 10:45:00,40.12,40.14,40.11,40.14,18500.0,32.5573,32.5735,32.5492,32.5735,18500.0
2012-11-05 10:50:00,40.14,40.19,40.13,40.18,35300.0,32.5735,32.6141,32.5654,32.606,35300.0
2012-11-05 10:55:00,40.18,40.18,40.14,40.16,12800.0,32.606,32.606,32.5735,32.5898,12800.0
2012-11-05 11:00:00,40.16,40.18,40.14,40.18,9900.0,32.5898,32.606,32.5735,32.606,9900.0
2012-11-05 11:05:00,40.18,40.21,40.18,40.19,47900.0,32.606,32.6303,32.606,32.6141,47900.0
2012-11-05 11:10:00,40.19,40.2,40.15,40.15,24000.0,32.6141,32.6222,32.5816,32.5816,24000.0
2012-11-05 11:15:00,40.15,40.16,40.14,40.15,90200.0,32.5816,32.5898,32.5735,32.5816,90200.0
2012-11-05 11:20:00,40.15,40.15,40.13,40.14,20300.0,32.5816,32.5816,32.5654,32.5735,20300.0
2012-11-05 11:25:00,40.14,40.15,40.13,40.14,12000.0,32.5735,32.5816,32.5654,32.5735,12000.0
2012-11-05 11:30:00,40.13,40.14,40.09,40.09,52100.0,32.5654,32.5735,32.533,32.533,52100.0
2012-11-05 11:35:00,40.09,40.1,40.09,40.1,13800.0,32.533,32.5411,32.533,32.5411,13800.0
2012-11-05 11:40:00,40.11,40.12,40.1,40.1,18900.0,32.5492,32.5573,32.5411,32.5411,18900.0
2012-11-05 11:45:00,40.11,40.11,40.06,40.07,38100.0,32.5492,32.5492,32.5086,32.5167,38100.0
2012-11-05 11:50:00,40.06,40.08,40.06,40.06,7700.0,32.5086,32.5248,32.5086,32.5086,7700.0
2012-11-05 11:55:00,40.07,40.09,40.06,40.07,16000.0,32.5167,32.533,32.5086,32.5167,16000.0
2012-11-05 12:00:00,40.08,40.09,40.05,40.07,21500.0,32.5248,32.533,32.5005,32.5167,21500.0
2012-11-05 12:05:00,40.08,40.09,40.07,40.08,14200.0,32.5248,32.533,32.5167,32.5248,14200.0
2012-11-05 12:10:00,40.08,40.09,40.07,40.08,44300.0,32.5248,32.533,32.5167,32.5248,44300.0
2012-11-05 12:15:00,40.08,40.1,40.07,40.08,360100.0,32.5248,32.5411,32.5167,32.5248,360100.0
2012-11-05 12:20:00,40.08,40.08,40.04,40.04,24600.0,32.5248,32.5248,32.4924,32.4924,24600.0
2012-11-05 12:25:00,40.04,40.05,40.04,40.05,7400.0,32.4924,32.5005,32.4924,32.5005,7400.0
2012-11-05 12:30:00,40.05,40.05,40.04,40.05,19300.0,32.5005,32.5005,32.4924,32.5005,19300.0
2012-11-05 12:35:00,40.04,40.05,40.04,40.05,47800.0,32.4924,32.5005,32.4924,32.5005,47800.0
2012-11-05 12:40:00,40.05,40.05,40.0,40.0,105000.0,32.5005,32.5005,32.4599,32.4599,105000.0
2012-11-05 12:45:00,40.01,40.02,40.0,40.02,16500.0,32.468,32.4761,32.4599,32.4761,16500.0
2012-11-05 12:50:00,40.02,40.02,39.98,39.98,22300.0,32.4761,32.4761,32.4437,32.4437,22300.0
2012-11-05 12:55:00,39.98,39.99,39.98,39.99,166600.0,32.4437,32.4518,32.4437,32.4518,166600.0
2012-11-05 13:00:00,39.99,40.01,39.99,39.99,6700.0,32.4518,32.468,32.4518,32.4518,6700.0
2012-11-05 13:05:00,39.99,40.02,39.99,40.02,21400.0,32.4518,32.4761,32.4518,32.4761,21400.0
2012-11-05 13:10:00,40.03,40.04,40.02,40.03,9000.0,32.4843,32.4924,32.4761,32.4843,9000.0
2012-11-05 13:15:00,40.02,40.08,40.02,40.08,233500.0,32.4761,32.5248,32.4761,32.5248,233500.0
2012-11-05 13:20:00,40.07,40.09,40.06,40.08,37700.0,32.5167,32.533,32.5086,32.5248,37700.0
2012-11-05 13:25:00,40.08,40.08,40.07,40.08,18600.0,32.5248,32.5248,32.5167,32.5248,18600.0
2012-11-05 13:30:00,40.08,40.1,40.08,40.09,25100.0,32.5248,32.5411,32.5248,32.533,25100.0
2012-11-05 13:35:00,40.09,40.11,40.08,40.09,30200.0,32.533,32.5492,32.5248,32.533,30200.0
2012-11-05 13:40:00,40.09,40.1,40.07,40.08,33600.0,32.533,32.5411,32.5167,32.5248,33600.0
2012-11-05 13:45:00,40.08,40.09,40.08,40.08,24800.0,32.5248,32.533,32.5248,32.5248,24800.0
2012-11-05 13:50:00,40.09,40.12,40.09,40.1,26400.0,32.533,32.5573,32.533,32.5411,26400.0
2012-11-05 13:55:00,40.11,40.11,40.09,40.1,17300.0,32.5492,32.5492,32.533,32.5411,17300.0
2012-11-05 14:00:00,40.1,40.12,40.09,40.12,27600.0,32.5411,32.5573,32.533,32.5573,27600.0
2012-11-05 14:05:00,40.13,40.13,40.1,40.11,153000.0,32.5654,32.5654,32.5411,32.5492,153000.0
2012-11-05 14:10:00,40.11,40.11,40.08,40.09,43600.0,32.5492,32.5492,32.5248,32.533,43600.0
2012-11-05 14:15:00,40.09,40.1,40.07,40.08,24300.0,32.533,32.5411,32.5167,32.5248,24300.0
2012-11-05 14:20:00,40.08,40.09,40.08,40.09,21600.0,32.5248,32.533,32.5248,32.533,21600.0
2012-11-05 14:25:00,40.09,40.11,40.09,40.11,25100.0,32.533,32.5492,32.533,32.5492,25100.0
2012-11-05 14:30:00,40.11,40.13,40.11,40.13,8600.0,32.5492,32.5654,32.5492,32.5654,8600.0
2012-11-05 14:35:00,40.13,40.13,40.1,40.1,18600.0,32.5654,32.5654,32.5411,32.5411,18600.0
2012-11-05 14:40:00,40.1,40.13,40.1,40.12,41400.0,32.5411,32.5654,32.5411,32.5573,41400.0
2012-11-05 14:45:00,40.12,40.14,40.12,40.13,41400.0,32.5573,32.5735,32.5573,32.5654,41400.0
2012-11-05 14:50:00,40.13,40.16,40.13,40.14,26600.0,32.5654,32.5898,32.5654,32.5735,26600.0
2012-11-05 14:55:00,40.14,40.14,40.13,40.13,18100.0,32.5735,32.5735,32.5654,32.5654,18100.0
2012-11-05 15:00:00,40.13,40.16,40.13,40.16,34400.0,32.5654,32.5898,32.5654,32.5898,34400.0
2012-11-05 15:05:00,40.16,40.17,40.15,40.15,25100.0,32.5898,32.5979,32.5816,32.5816,25100.0
2012-11-05 15:10:00,40.15,40.15,40.13,40.14,52300.0,32.5816,32.5816,32.5654,32.5735,52300.0
2012-11-05 15:15:00,40.14,40.14,40.12,40.13,32900.0,32.5735,32.5735,32.5573,32.5654,32900.0
2012-11-05 15:20:00,40.13,40.16,40.12,40.15,75800.0,32.5654,32.5898,32.5573,32.5816,75800.0
2012-11-05 15:25:00,40.15,40.16,40.13,40.15,59600.0,32.5816,32.5898,32.5654,32.5816,59600.0
2012-11-05 15:30:00,40.15,40.15,40.12,40.12,104800.0,32.5816,32.5816,32.5573,32.5573,104800.0
2012-11-05 15:35:00,40.13,40.17,40.12,40.16,91700.0,32.5654,32.5979,32.5573,32.5898,91700.0
2012-11-05 15:40:00,40.17,40.21,40.16,40.21,135400.0,32.5979,32.6303,32.5898,32.6303,135400.0
2012-11-05 15:45:00,40.22,40.25,40.21,40.22,48200.0,32.6384,32.6628,32.6303,32.6384,48200.0
2012-11-05 15:50:00,40.22,40.24,40.2,40.22,100800.0,32.6384,32.6547,32.6222,32.6384,100800.0
2012-11-05 15:55:00,40.22,40.22,40.15,40.17,253400.0,32.6384,32.6384,32.5816,32.5979,253400.0
2012-11-06 09:30:00,40.13,40.13,40.02,40.05,179500.0,32.5654,32.5654,32.4761,32.5005,179500.0
2012-11-06 09:35:00,40.04,40.05,40.0,40.05,55600.0,32.4924,32.5005,32.4599,32.5005,55600.0
2012-11-06 09:40:00,40.05,40.07,40.02,40.02,53600.0,32.5005,32.5167,32.4761,32.4761,53600.0
2012-11-06 09:45:00,40.0,40.04,39.98,40.0,771600.0,32.4599,32.4924,32.4437,32.4599,771600.0
2012-11-06 09:50:00,40.01,40.03,39.96,40.03,164600.0,32.468,32.4843,32.4275,32.4843,164600.0
2012-11-06 09:55:00,40.02,40.03,40.01,40.01,104100.0,32.4761,32.4843,32.468,32.468,104100.0
2012-11-06 10:00:00,40.01,40.02,39.99,40.02,55700.0,32.468,32.4761,32.4518,32.4761,55700.0
2012-11-06 10:05:00,40.02,40.02,39.95,39.96,108300.0,32.4761,32.4761,32.4193,32.4275,108300.0
2012-11-06 10:10:00,39.96,39.98,39.96,39.96,11900.0,32.4275,32.4437,32.4275,32.4275,11900.0
2012-11-06 10:15:00,39.97,40.0,39.96,40.0,29900.0,32.4356,32.4599,32.4275,32.4599,29900.0
2012-11-06 10:20:00,40.0,40.03,40.0,40.03,78300.0,32.4599,32.4843,32.4599,32.4843,78300.0
2012-11-06 10:25:00,40.02,40.02,40.0,40.02,206200.0,32.4761,32.4761,32.4599,32.4761,206200.0
2012-11-06 10:30:00,40.02,40.02,39.98,40.01,25700.0,32.4761,32.4761,32.4437,32.468,25700.0
2012-11-06 10:35:00,40.01,40.02,39.99,40.02,43300.0,32.468,32.4761,32.4518,32.4761,43300.0
2012-11-06 10:40:00,40.02,40.08,40.01,40.07,213700.0,32.4761,32.5248,32.468,32.5167,213700.0
2012-11-06 10:45:00,40.07,40.13,40.07,40.09,101000.0,32.5167,32.5654,32.5167,32.533,101000.0
2012-11-06 10:50:00,40.1,40.12,40.1,40.1,12100.0,32.5411,32.5573,32.5411,32.5411,12100.0
2012-11-06 10:55:00,40.09,40.11,40.09,40.09,98400.0,32.533,32.5492,32.533,32.533,98400.0
2012-11-06 11:00:00,40.1,40.12,40.09,40.09,32900.0,32.5411,32.5573,32.533,32.533,32900.0
2012-11-06 11:05:00,40.09,40.1,40.08,40.1,12800.0,32.533,32.5411,32.5248,32.5411,12800.0
2012-11-06 11:10:00,40.1,40.14,40.1,40.13,297100.0,32.5411,32.5735,32.5411,32.5654,297100.0
2012-11-06 11:15:00,40.13,40.16,40.13,40.16,40100.0,32.5654,32.5898,32.5654,32.5898,40100.0
2012-11-06 11:20:00,40.15,40.15,40.11,40.13,78400.0,32.5816,32.5816,32.5492,32.5654,78400.0
2012-11-06 11:25:00,40.12,40.13,40.1,40.12,15800.0,32.5573,32.5654,32.5411,32.5573,15800.0
2012-11-06 11:30:00,40.12,40.15,40.11,40.14,43800.0,32.5573,32.5816,32.5492,32.5735,43800.0
2012-11-06 11:35:00,40.14,40.27,40.14,40.24,195700.0,32.5735,32.679,32.5735,32.6547,195700.0
2012-11-06 11:40:00,40.25,40.31,40.25,40.31,84000.0,32.6628,32.7115,32.6628,32.7115,84000.0
2012-11-06 11:45:00,40.31,40.33,40.3,40.31,149000.0,32.7115,32.7277,32.7034,32.7115,149000.0
2012-11-06 11:50:00,40.32,40.36,40.3,40.35,99700.0,32.7196,32.7521,32.7034,32.7439,99700.0
2012-11-06 11:55:00,40.36,40.37,40.34,40.35,122100.0,32.7521,32.7602,32.7358,32.7439,122100.0
2012-11-06 12:00:00,40.34,40.45,40.34,40.44,194600.0,32.7358,32.8251,32.7358,32.817,194600.0
2012-11-06 12:05:00,40.45,40.45,40.39,40.4,100000.0,32.8251,32.8251,32.7764,32.7845,100000.0
2012-11-06 12:10:00,40.4,40.42,40.39,40.41,51600.0,32.7845,32.8007,32.7764,32.7926,51600.0
2012-11-06 12:15:00,40.41,40.42,40.38,40.38,26900.0,32.7926,32.8007,32.7683,32.7683,26900.0
2012-11-06 12:20:00,40.38,40.4,40.37,40.4,43900.0,32.7683,32.7845,32.7602,32.7845,43900.0
2012-11-06 12:25:00,40.4,40.41,40.36,40.37,69100.0,32.7845,32.7926,32.7521,32.7602,69100.0
2012-11-06 12:30:00,40.37,40.38,40.34,40.37,445300.0,32.7602,32.7683,32.7358,32.7602,445300.0
2012-11-06 12:35:00,40.37,40.38,40.37,40.38,7200.0,32.7602,32.7683,32.7602,32.7683,7200.0
2012-11-06 12:40:00,40.37,40.39,40.36,40.37,71300.0,32.7602,32.7764,32.7521,32.7602,71300.0
2012-11-06 12:45:00,40.36,40.37,40.3,40.3,84800.0,32.7521,32.7602,32.7034,32.7034,84800.0
2012-11-06 12:50:00,40.31,40.33,40.31,40.32,35000.0,32.7115,32.7277,32.7115,32.7196,35000.0
2012-11-06 12:55:00,40.32,40.34,40.31,40.34,43700.0,32.7196,32.7358,32.7115,32.7358,43700.0
2012-11-06 13:00:00,40.34,40.35,40.32,40.33,18500.0,32.7358,32.7439,32.7196,32.7277,18500.0
2012-11-06 13:05:00,40.33,40.37,40.33,40.36,38200.0,32.7277,32.7602,32.7277,32.7521,38200.0
2012-11-06 13:10:00,40.37,40.37,40.33,40.35,57100.0,32.7602,32.7602,32.7277,32.7439,57100.0
2012-11-06 13:15:00,40.37,40.37,40.32,40.34,76900.0,32.7602,32.7602,32.7196,32.7358,76900.0
2012-11-06 13:20:00,40.34,40.4,40.33,40.39,347100.0,32.7358,32.7845,32.7277,32.7764,347100.0
2012-11-06 13:25:00,40.39,40.43,40.39,40.42,82000.0,32.7764,32.8089,32.7764,32.8007,82000.0
2012-11-06 13:30:00,40.41,40.44,40.41,40.41,16800.0,32.7926,32.817,32.7926,32.7926,16800.0
2012-11-06 13:35:00,40.41,40.42,40.4,40.42,37600.0,32.7926,32.8007,32.7845,32.8007,37600.0
2012-11-06 13:40:00,40.4,40.43,40.4,40.42,27500.0,32.7845,32.8089,32.7845,32.8007,27500.0
2012-11-06 13:45:00,40.43,40.43,40.41,40.42,5900.0,32.8089,32.8089,32.7926,32.8007,5900.0
2012-11-06 13:50:00,40.42,40.43,40.4,40.4,33100.0,32.8007,32.8089,32.7845,32.7845,33100.0
2012-11-06 13:55:00,40.4,40.4,40.35,40.36,52400.0,32.7845,32.7845,32.7439,32.7521,52400.0
2012-11-06 14:00:00,40.37,40.38,40.35,40.36,10100.0,32.7602,32.7683,32.7439,32.7521,10100.0
2012-11-06 14:05:00,40.36,40.37,40.33,40.34,59800.0,32.7521,32.7602,32.7277,32.7358,59800.0
2012-11-06 14:10:00,40.33,40.34,40.32,40.33,24800.0,32.7277,32.7358,32.7196,32.7277,24800.0
2012-11-06 14:15:00,40.33,40.36,40.33,40.36,35600.0,32.7277,32.7521,32.7277,32.7521,35600.0
2012-11-06 14:20:00,40.35,40.36,40.35,40.36,23400.0,32.7439,32.7521,32.7439,32.7521,23400.0
2012-11-06 14:25:00,40.36,40.38,40.35,40.38,21500.0,32.7521,32.7683,32.7439,32.7683,21500.0
2012-11-06 14:30:00,40.38,40.39,40.37,40.38,31200.0,32.7683,32.7764,32.7602,32.7683,31200.0
2012-11-06 14:35:00,40.37,40.39,40.37,40.39,19000.0,32.7602,32.7764,32.7602,32.7764,19000.0
2012-11-06 14:40:00,40.39,40.39,40.37,40.37,24600.0,32.7764,32.7764,32.7602,32.7602,24600.0
2012-11-06 14:45:00,40.37,40.38,40.34,40.34,30700.0,32.7602,32.7683,32.7358,32.7358,30700.0
2012-11-06 14:50:00,40.35,40.35,40.28,40.28,52800.0,32.7439,32.7439,32.6871,32.6871,52800.0
2012-11-06 14:55:00,40.28,40.3,40.27,40.3,63000.0,32.6871,32.7034,32.679,32.7034,63000.0
2012-11-06 15:00:00,40.3,40.32,40.3,40.31,104000.0,32.7034,32.7196,32.7034,32.7115,104000.0
2012-11-06 15:05:00,40.31,40.32,40.29,40.29,48100.0,32.7115,32.7196,32.6953,32.6953,48100.0
2012-11-06 15:10:00,40.29,40.29,40.27,40.28,18700.0,32.6953,32.6953,32.679,32.6871,18700.0
2012-11-06 15:15:00,40.28,40.3,40.28,40.28,38700.0,32.6871,32.7034,32.6871,32.6871,38700.0
2012-11-06 15:20:00,40.28,40.31,40.27,40.29,81300.0,32.6871,32.7115,32.679,32.6953,81300.0
2012-11-06 15:25:00,40.29,40.3,40.26,40.27,105300.0,32.6953,32.7034,32.6709,32.679,105300.0
2012-11-06 15:30:00,40.27,40.28,40.23,40.26,106800.0,32.679,32.6871,32.6466,32.6709,106800.0
2012-11-06 15:35:00,40.25,40.26,40.21,40.23,145100.0,32.6628,32.6709,32.6303,32.6466,145100.0
2012-11-06 15:40:00,40.23,40.24,40.2,40.23,75200.0,32.6466,32.6547,32.6222,32.6466,75200.0
2012-11-06 15:45:00,40.23,40.26,40.22,40.26,66600.0,32.6466,32.6709,32.6384,32.6709,66600.0
2012-11-06 15:50:00,40.27,40.27,40.2,40.21,157500.0,32.679,32.679,32.6222,32.6303,157500.0
2012-11-06 15:55:00,40.22,40.24,40.2,40.23,464000.0,32.6384,32.6547,32.6222,32.6466,464000.0
2012-11-07 09:30:00,39.94,39.97,39.77,39.84,468300.0,32.4112,32.4356,32.2733,32.3301,468300.0
2012-11-07 09:35:00,39.83,39.84,39.69,39.78,163200.0,32.322,32.3301,32.2084,32.2814,163200.0
2012-11-07 09:40:00,39.77,39.86,39.74,39.78,181200.0,32.2733,32.3463,32.2489,32.2814,181200.0
2012-11-07 09:45:00,39.77,39.79,39.74,39.78,217300.0,32.2733,32.2895,32.2489,32.2814,217300.0
2012-11-07 09:50:00,39.78,39.78,39.67,39.7,327800.0,32.2814,32.2814,32.1921,32.2165,327800.0
2012-11-07 09:55:00,39.7,39.7,39.62,39.66,294300.0,32.2165,32.2165,32.1515,32.184,294300.0
2012-11-07 10:00:00,39.66,39.66,39.58,39.61,317600.0,32.184,32.184,32.1191,32.1434,317600.0
2012-11-07 10:05:00,39.6,39.61,39.54,39.6,99100.0,32.1353,32.1434,32.0866,32.1353,99100.0
2012-11-07 10:10:00,39.59,39.59,39.54,39.57,41600.0,32.1272,32.1272,32.0866,32.111,41600.0
2012-11-07 10:15:00,39.57,39.58,39.5,39.5,253300.0,32.111,32.1191,32.0542,32.0542,253300.0
2012-11-07 10:20:00,39.5,39.53,39.44,39.49,458200.0,32.0542,32.0785,32.0055,32.0461,458200.0
2012-11-07 10:25:00,39.5,39.5,39.45,39.5,96500.0,32.0542,32.0542,32.0136,32.0542,96500.0
2012-11-07 10:30:00,39.5,39.59,39.49,39.55,315000.0,32.0542,32.1272,32.0461,32.0947,315000.0
2012-11-07 10:35:00,39.55,39.56,39.48,39.53,124100.0,32.0947,32.1029,32.0379,32.0785,124100.0
2012-11-07 10:40:00,39.52,39.56,39.51,39.56,45400.0,32.0704,32.1029,32.0623,32.1029,45400.0
2012-11-07 10:45:00,39.55,39.55,39.43,39.44,68800.0,32.0947,32.0947,31.9974,32.0055,68800.0
2012-11-07 10:50:00,39.44,39.48,39.38,39.4,281100.0,32.0055,32.0379,31.9568,31.973,281100.0
2012-11-07 10:55:00,39.4,39.4,39.3,39.31,210700.0,31.973,31.973,31.8919,31.9,210700.0
2012-11-07 11:00:00,39.31,39.41,39.31,39.41,111000.0,31.9,31.9811,31.9,31.9811,111000.0
2012-11-07 11:05:00,39.41,39.46,39.4,39.41,66900.0,31.9811,32.0217,31.973,31.9811,66900.0
2012-11-07 11:10:00,39.41,39.41,39.36,39.37,28800.0,31.9811,31.9811,31.9406,31.9487,28800.0
2012-11-07 11:15:00,39.37,39.37,39.3,39.35,96700.0,31.9487,31.9487,31.8919,31.9324,96700.0
2012-11-07 11:20:00,39.35,39.38,39.33,39.34,94600.0,31.9324,31.9568,31.9162,31.9243,94600.0
2012-11-07 11:25:00,39.35,39.35,39.24,39.26,268200.0,31.9324,31.9324,31.8432,31.8594,268200.0
2012-11-07 11:30:00,39.27,39.28,39.16,39.2,144800.0,31.8675,31.8756,31.7783,31.8107,144800.0
2012-11-07 11:35:00,39.21,39.27,39.2,39.27,374500.0,31.8188,31.8675,31.8107,31.8675,374500.0
2012-11-07 11:40:00,39.28,39.31,39.27,39.3,89900.0,31.8756,31.9,31.8675,31.8919,89900.0
2012-11-07 11:45:00,39.29,39.32,39.26,39.31,95800.0,31.8838,31.9081,31.8594,31.9,95800.0
2012-11-07 11:50:00,39.31,39.31,39.29,39.3,53400.0,31.9,31.9,31.8838,31.8919,53400.0
2012-11-07 11:55:00,39.29,39.32,39.27,39.32,56600.0,31.8838,31.9081,31.8675,31.9081,56600.0
2012-11-07 12:00:00,39.31,39.36,39.3,39.34,23500.0,31.9,31.9406,31.8919,31.9243,23500.0
2012-11-07 12:05:00,39.34,39.36,39.32,39.34,18800.0,31.9243,31.9406,31.9081,31.9243,18800.0
2012-11-07 12:10:00,39.35,39.37,39.34,39.34,8900.0,31.9324,31.9487,31.9243,31.9243,8900.0
2012-11-07 12:15:00,39.35,39.42,39.35,39.42,539500.0,31.9324,31.9892,31.9324,31.9892,539500.0
2012-11-07 12:20:00,39.41,39.44,39.4,39.44,297000.0,31.9811,32.0055,31.973,32.0055,297000.0
2012-11-07 12:25:00,39.43,39.44,39.41,39.41,260100.0,31.9974,32.0055,31.9811,31.9811,260100.0
2012-11-07 12:30:00,39.41,39.44,39.4,39.44,145600.0,31.9811,32.0055,31.973,32.0055,145600.0
2012-11-07 12:35:00,39.44,39.47,39.44,39.46,207000.0,32.0055,32.0298,32.0055,32.0217,207000.0
2012-11-07 12:40:00,39.47,39.48,39.43,39.47,167000.0,32.0298,32.0379,31.9974,32.0298,167000.0
2012-11-07 12:45:00,39.47,39.49,39.46,39.46,79200.0,32.0298,32.0461,32.0217,32.0217,79200.0
2012-11-07 12:50:00,39.47,39.48,39.45,39.46,9500.0,32.0298,32.0379,32.0136,32.0217,9500.0
2012-11-07 12:55:00,39.45,39.48,39.43,39.48,32000.0,32.0136,32.0379,31.9974,32.0379,32000.0
2012-11-07 13:00:00,39.48,39.52,39.47,39.5,60000.0,32.0379,32.0704,32.0298,32.0542,60000.0
2012-11-07 13:05:00,39.51,39.62,39.51,39.61,112800.0,32.0623,32.1515,32.0623,32.1434,112800.0
2012-11-07 13:10:00,39.62,39.63,39.56,39.56,184500.0,32.1515,32.1597,32.1029,32.1029,184500.0
2012-11-07 13:15:00,39.55,39.56,39.52,39.52,59000.0,32.0947,32.1029,32.0704,32.0704,59000.0
2012-11-07 13:20:00,39.51,39.56,39.51,39.54,42100.0,32.0623,32.1029,32.0623,32.0866,42100.0
2012-11-07 13:25:00,39.55,39.56,39.52,39.52,27200.0,32.0947,32.1029,32.0704,32.0704,27200.0
2012-11-07 13:30:00,39.53,39.59,39.52,39.56,37900.0,32.0785,32.1272,32.0704,32.1029,37900.0
2012-11-07 13:35:00,39.57,39.62,39.57,39.6,137900.0,32.111,32.1515,32.111,32.1353,137900.0
2012-11-07 13:40:00,39.59,39.63,39.59,39.61,26500.0,32.1272,32.1597,32.1272,32.1434,26500.0
2012-11-07 13:45:00,39.6,39.61,39.58,39.61,57500.0,32.1353,32.1434,32.1191,32.1434,57500.0
2012-11-07 13:50:00,39.62,39.63,39.59,39.62,10800.0,32.1515,32.1597,32.1272,32.1515,10800.0
2012-11-07 13:55:00,39.61,39.63,39.58,39.59,26000.0,32.1434,32.1597,32.1191,32.1272,26000.0
2012-11-07 14:00:00,39.59,39.65,39.59,39.65,26700.0,32.1272,32.1759,32.1272,32.1759,26700.0
2012-11-07 14:05:00,39.65,39.67,39.64,39.66,109000.0,32.1759,32.1921,32.1678,32.184,109000.0
2012-11-07 14:10:00,39.67,39.68,39.63,39.63,63200.0,32.1921,32.2002,32.1597,32.1597,63200.0
2012-11-07 14:15:00,39.64,39.64,39.61,39.61,86100.0,32.1678,32.1678,32.1434,32.1434,86100.0
2012-11-07 14:20:00,39.62,39.66,39.61,39.66,36100.0,32.1515,32.184,32.1434,32.184,36100.0
2012-11-07 14:25:00,39.66,39.68,39.65,39.66,21900.0,32.184,32.2002,32.1759,32.184,21900.0
2012-11-07 14:30:00,39.66,39.66,39.6,39.61,29400.0,32.184,32.184,32.1353,32.1434,29400.0
2012-11-07 14:35:00,39.61,39.61,39.56,39.56,106300.0,32.1434,32.1434,32.1029,32.1029,106300.0
2012-11-07 14:40:00,39.56,39.59,39.56,39.59,202900.0,32.1029,32.1272,32.1029,32.1272,202900.0
2012-11-07 14:45:00,39.59,39.6,39.57,39.59,140300.0,32.1272,32.1353,32.111,32.1272,140300.0
2012-11-07 14:50:00,39.6,39.6,39.56,39.59,37000.0,32.1353,32.1353,32.1029,32.1272,37000.0
2012-11-07 14:55:00,39.59,39.65,39.59,39.65,60500.0,32.1272,32.1759,32.1272,32.1759,60500.0
2012-11-07 15:00:00,39.65,39.66,39.59,39.61,40200.0,32.1759,32.184,32.1272,32.1434,40200.0
2012-11-07 15:05:00,39.6,39.6,39.57,39.58,35100.0,32.1353,32.1353,32.111,32.1191,35100.0
2012-11-07 15:10:00,39.58,39.62,39.58,39.6,57200.0,32.1191,32.1515,32.1191,32.1353,57200.0
2012-11-07 15:15:00,39.59,39.62,39.58,39.59,38800.0,32.1272,32.1515,32.1191,32.1272,38800.0
2012-11-07 15:20:00,39.59,39.66,39.59,39.65,58200.0,32.1272,32.184,32.1272,32.1759,58200.0
2012-11-07 15:25:00,39.65,39.71,39.64,39.71,281300.0,32.1759,32.2246,32.1678,32.2246,281300.0
2012-11-07 15:30:00,39.71,39.71,39.66,39.69,181300.0,32.2246,32.2246,32.184,32.2084,181300.0
2012-11-07 15:35:00,39.7,39.7,39.62,39.62,109400.0,32.2165,32.2165,32.1515,32.1515,109400.0
2012-11-07 15:40:00,39.62,39.66,39.62,39.66,141400.0,32.1515,32.184,32.1515,32.184,141400.0
2012-11-07 15:45:00,39.66,39.71,39.59,39.61,326100.0,32.184,32.2246,32.1272,32.1434,326100.0
2012-11-07 15:50:00,39.61,39.69,39.6,39.66,333200.0,32.1434,32.2084,32.1353,32.184,333200.0
2012-11-07 15:55:00,39.66,39.66,39.5,39.51,675300.0,32.184,32.184,32.0542,32.0623,675300.0
2012-11-08 09:30:00,39.51,39.52,39.36,39.42,179400.0,32.0623,32.0704,31.9406,31.9892,179400.0
2012-11-08 09:35:00,39.41,39.51,39.41,39.5,147300.0,31.9811,32.0623,31.9811,32.0542,147300.0
2012-11-08 09:40:00,39.51,39.55,39.5,39.51,88600.0,32.0623,32.0947,32.0542,32.0623,88600.0
2012-11-08 09:45:00,39.51,39.55,39.47,39.5,244900.0,32.0623,32.0947,32.0298,32.0542,244900.0
2012-11-08 09:50:00,39.49,39.49,39.46,39.48,90600.0,32.0461,32.0461,32.0217,32.0379,90600.0
2012-11-08 09:55:00,39.49,39.49,39.42,39.45,180800.0,32.0461,32.0461,31.9892,32.0136,180800.0
2012-11-08 10:00:00,39.44,39.48,39.44,39.45,79100.0,32.0055,32.0379,32.0055,32.0136,79100.0
2012-11-08 10:05:00,39.44,39.44,39.38,39.39,272300.0,32.0055,32.0055,31.9568,31.9649,272300.0
2012-11-08 10:10:00,39.39,39.44,39.39,39.41,173900.0,31.9649,32.0055,31.9649,31.9811,173900.0
2012-11-08 10:15:00,39.42,39.43,39.4,39.42,36800.0,31.9892,31.9974,31.973,31.9892,36800.0
2012-11-08 10:20:00,39.41,39.43,39.36,39.38,199200.0,31.9811,31.9974,31.9406,31.9568,199200.0
2012-11-08 10:25:00,39.38,39.4,39.34,39.36,59600.0,31.9568,31.973,31.9243,31.9406,59600.0
2012-11-08 10:30:00,39.36,39.42,39.33,39.39,42500.0,31.9406,31.9892,31.9162,31.9649,42500.0
2012-11-08 10:35:00,39.39,39.42,39.37,39.41,63900.0,31.9649,31.9892,31.9487,31.9811,63900.0
2012-11-08 10:40:00,39.4,39.41,39.26,39.33,113800.0,31.973,31.9811,31.8594,31.9162,113800.0
2012-11-08 10:45:00,39.33,39.39,39.33,39.38,44900.0,31.9162,31.9649,31.9162,31.9568,44900.0
2012-11-08 10:50:00,39.37,39.38,39.34,39.37,40500.0,31.9487,31.9568,31.9243,31.9487,40500.0
2012-11-08 10:55:00,39.37,39.38,39.31,39.33,55600.0,31.9487,31.9568,31.9,31.9162,55600.0
2012-11-08 11:00:00,39.34,39.36,39.26,39.29,122000.0,31.9243,31.9406,31.8594,31.8838,122000.0
2012-11-08 11:05:00,39.29,39.34,39.29,39.32,74800.0,31.8838,31.9243,31.8838,31.9081,74800.0
2012-11-08 11:10:00,39.31,39.32,39.27,39.31,47600.0,31.9,31.9081,31.8675,31.9,47600.0
2012-11-08 11:15:00,39.31,39.32,39.27,39.29,108100.0,31.9,31.9081,31.8675,31.8838,108100.0
2012-11-08 11:20:00,39.28,39.29,39.25,39.29,65400.0,31.8756,31.8838,31.8513,31.8838,65400.0
2012-11-08 11:25:00,39.29,39.31,39.26,39.3,76300.0,31.8838,31.9,31.8594,31.8919,76300.0
2012-11-08 11:30:00,39.3,39.3,39.25,39.25,173100.0,31.8919,31.8919,31.8513,31.8513,173100.0
2012-11-08 11:35:00,39.24,39.27,39.22,39.26,90200.0,31.8432,31.8675,31.8269,31.8594,90200.0
2012-11-08 11:40:00,39.26,39.3,39.25,39.3,47000.0,31.8594,31.8919,31.8513,31.8919,47000.0
2012-11-08 11:45:00,39.3,39.31,39.28,39.29,40000.0,31.8919,31.9,31.8756,31.8838,40000.0
2012-11-08 11:50:00,39.28,39.31,39.28,39.3,112300.0,31.8756,31.9,31.8756,31.8919,112300.0
2012-11-08 11:55:00,39.3,39.3,39.29,39.29,26800.0,31.8919,31.8919,31.8838,31.8838,26800.0
2012-11-08 12:00:00,39.29,39.3,39.25,39.28,43100.0,31.8838,31.8919,31.8513,31.8756,43100.0
2012-11-08 12:05:00,39.28,39.29,39.25,39.25,35800.0,31.8756,31.8838,31.8513,31.8513,35800.0
2012-11-08 12:10:00,39.25,39.25,39.21,39.24,76300.0,31.8513,31.8513,31.8188,31.8432,76300.0
2012-11-08 12:15:00,39.24,39.27,39.23,39.25,82700.0,31.8432,31.8675,31.8351,31.8513,82700.0
2012-11-08 12:20:00,39.24,39.28,39.24,39.28,49000.0,31.8432,31.8756,31.8432,31.8756,49000.0
2012-11-08 12:25:00,39.27,39.28,39.26,39.27,33500.0,31.8675,31.8756,31.8594,31.8675,33500.0
2012-11-08 12:30:00,39.28,39.28,39.24,39.28,160600.0,31.8756,31.8756,31.8432,31.8756,160600.0
2012-11-08 12:35:00,39.27,39.27,39.21,39.24,51200.0,31.8675,31.8675,31.8188,31.8432,51200.0
2012-11-08 12:40:00,39.25,39.27,39.24,39.25,26300.0,31.8513,31.8675,31.8432,31.8513,26300.0
2012-11-08 12:45:00,39.24,39.24,39.19,39.22,72500.0,31.8432,31.8432,31.8026,31.8269,72500.0
2012-11-08 12:50:00,39.21,39.24,39.2,39.22,221200.0,31.8188,31.8432,31.8107,31.8269,221200.0
2012-11-08 12:55:00,39.22,39.25,39.22,39.25,76700.0,31.8269,31.8513,31.8269,31.8513,76700.0
2012-11-08 13:00:00,39.25,39.27,39.24,39.25,29500.0,31.8513,31.8675,31.8432,31.8513,29500.0
2012-11-08 13:05:00,39.24,39.24,39.23,39.24,36400.0,31.8432,31.8432,31.8351,31.8432,36400.0
2012-11-08 13:10:00,39.23,39.24,39.18,39.19,129100.0,31.8351,31.8432,31.7945,31.8026,129100.0
2012-11-08 13:15:00,39.18,39.2,39.17,39.17,177400.0,31.7945,31.8107,31.7864,31.7864,177400.0
2012-11-08 13:20:00,39.17,39.18,39.14,39.15,218400.0,31.7864,31.7945,31.762,31.7701,218400.0
2012-11-08 13:25:00,39.14,39.14,39.06,39.11,288700.0,31.762,31.762,31.6971,31.7377,288700.0
2012-11-08 13:30:00,39.11,39.12,39.08,39.11,118800.0,31.7377,31.7458,31.7133,31.7377,118800.0
2012-11-08 13:35:00,39.11,39.13,39.11,39.12,112400.0,31.7377,31.7539,31.7377,31.7458,112400.0
2012-11-08 13:40:00,39.11,39.13,39.09,39.1,53300.0,31.7377,31.7539,31.7215,31.7296,53300.0
2012-11-08 13:45:00,39.09,39.13,39.08,39.13,53000.0,31.7215,31.7539,31.7133,31.7539,53000.0
2012-11-08 13:50:00,39.13,39.17,39.12,39.17,36500.0,31.7539,31.7864,31.7458,31.7864,36500.0
2012-11-08 13:55:00,39.17,39.23,39.17,39.21,109200.0,31.7864,31.8351,31.7864,31.8188,109200.0
2012-11-08 14:00:00,39.21,39.22,39.18,39.19,96500.0,31.8188,31.8269,31.7945,31.8026,96500.0
2012-11-08 14:05:00,39.19,39.19,39.16,39.19,79700.0,31.8026,31.8026,31.7783,31.8026,79700.0
2012-11-08 14:10:00,39.2,39.23,39.19,39.23,34200.0,31.8107,31.8351,31.8026,31.8351,34200.0
2012-11-08 14:15:00,39.23,39.25,39.21,39.21,64100.0,31.8351,31.8513,31.8188,31.8188,64100.0
2012-11-08 14:20:00,39.21,39.21,39.19,39.2,34900.0,31.8188,31.8188,31.8026,31.8107,34900.0
2012-11-08 14:25:00,39.21,39.21,39.18,39.21,41400.0,31.8188,31.8188,31.7945,31.8188,41400.0
2012-11-08 14:30:00,39.2,39.22,39.2,39.21,49300.0,31.8107,31.8269,31.8107,31.8188,49300.0
2012-11-08 14:35:00,39.2,39.21,39.18,39.19,58400.0,31.8107,31.8188,31.7945,31.8026,58400.0
2012-11-08 14:40:00,39.19,39.22,39.18,39.21,81400.0,31.8026,31.8269,31.7945,31.8188,81400.0
2012-11-08 14:45:00,39.21,39.26,39.2,39.26,197400.0,31.8188,31.8594,31.8107,31.8594,197400.0
2012-11-08 14:50:00,39.26,39.27,39.23,39.24,34800.0,31.8594,31.8675,31.8351,31.8432,34800.0
2012-11-08 14:55:00,39.25,39.29,39.24,39.25,77800.0,31.8513,31.8838,31.8432,31.8513,77800.0
2012-11-08 15:00:00,39.24,39.26,39.23,39.25,81000.0,31.8432,31.8594,31.8351,31.8513,81000.0
2012-11-08 15:05:00,39.25,39.27,39.22,39.23,185500.0,31.8513,31.8675,31.8269,31.8351,185500.0
2012-11-08 15:10:00,39.24,39.26,39.22,39.25,145400.0,31.8432,31.8594,31.8269,31.8513,145400.0
2012-11-08 15:15:00,39.24,39.28,39.23,39.26,112600.0,31.8432,31.8756,31.8351,31.8594,112600.0
2012-11-08 15:20:00,39.27,39.28,39.23,39.23,125400.0,31.8675,31.8756,31.8351,31.8351,125400.0
2012-11-08 15:25:00,39.23,39.25,39.23,39.25,81900.0,31.8351,31.8513,31.8351,31.8513,81900.0
2012-11-08 15:30:00,39.24,39.26,39.2,39.21,66600.0,31.8432,31.8594,31.8107,31.8188,66600.0
2012-11-08 15:35:00,39.21,39.23,39.2,39.23,146300.0,31.8188,31.8351,31.8107,31.8351,146300.0
2012-11-08 15:40:00,39.22,39.24,39.16,39.18,158000.0,31.8269,31.8432,31.7783,31.7945,158000.0
2012-11-08 15:45:00,39.18,39.2,39.14,39.15,229400.0,31.7945,31.8107,31.762,31.7701,229400.0
2012-11-08 15:50:00,39.15,39.19,39.14,39.19,303000.0,31.7701,31.8026,31.762,31.8026,303000.0
2012-11-08 15:55:00,39.18,39.19,39.05,39.06,467900.0,31.7945,31.8026,31.689,31.6971,467900.0
2012-11-09 09:30:00,38.98,39.1,38.9,39.08,140400.0,31.6322,31.7296,31.5673,31.7133,140400.0
2012-11-09 09:35:00,39.09,39.15,39.07,39.15,162200.0,31.7215,31.7701,31.7052,31.7701,162200.0
2012-11-09 09:40:00,39.15,39.18,39.13,39.16,59600.0,31.7701,31.7945,31.7539,31.7783,59600.0
2012-11-09 09:45:00,39.18,39.18,39.1,39.15,217000.0,31.7945,31.7945,31.7296,31.7701,217000.0
2012-11-09 09:50:00,39.15,39.23,39.12,39.23,109300.0,31.7701,31.8351,31.7458,31.8351,109300.0
2012-11-09 09:55:00,39.24,39.31,39.19,39.28,171000.0,31.8432,31.9,31.8026,31.8756,171000.0
2012-11-09 10:00:00,39.28,39.36,39.27,39.33,95100.0,31.8756,31.9406,31.8675,31.9162,95100.0
2012-11-09 10:05:00,39.33,39.36,39.29,39.36,49800.0,31.9162,31.9406,31.8838,31.9406,49800.0
2012-11-09 10:10:00,39.36,39.38,39.33,39.33,121700.0,31.9406,31.9568,31.9162,31.9162,121700.0
2012-11-09 10:15:00,39.33,39.33,39.29,39.31,70900.0,31.9162,31.9162,31.8838,31.9,70900.0
2012-11-09 10:20:00,39.32,39.36,39.32,39.35,38200.0,31.9081,31.9406,31.9081,31.9324,38200.0
2012-11-09 10:25:00,39.35,39.35,39.27,39.28,94300.0,31.9324,31.9324,31.8675,31.8756,94300.0
2012-11-09 10:30:00,39.28,39.29,39.25,39.26,59700.0,31.8756,31.8838,31.8513,31.8594,59700.0
2012-11-09 10:35:00,39.26,39.29,39.24,39.24,55100.0,31.8594,31.8838,31.8432,31.8432,55100.0
2012-11-09 10:40:00,39.24,39.36,39.24,39.35,59900.0,31.8432,31.9406,31.8432,31.9324,59900.0
2012-11-09 10:45:00,39.34,39.35,39.27,39.27,51700.0,31.9243,31.9324,31.8675,31.8675,51700.0
2012-11-09 10:50:00,39.26,39.3,39.25,39.3,38500.0,31.8594,31.8919,31.8513,31.8919,38500.0
2012-11-09 10:55:00,39.31,39.31,39.27,39.29,58200.0,31.9,31.9,31.8675,31.8838,58200.0
2012-11-09 11:00:00,39.29,39.33,39.29,39.31,68700.0,31.8838,31.9162,31.8838,31.9,68700.0
2012-11-09 11:05:00,39.3,39.34,39.28,39.29,43700.0,31.8919,31.9243,31.8756,31.8838,43700.0
2012-11-09 11:10:00,39.29,39.35,39.28,39.31,162900.0,31.8838,31.9324,31.8756,31.9,162900.0
2012-11-09 11:15:00,39.3,39.35,39.3,39.34,70300.0,31.8919,31.9324,31.8919,31.9243,70300.0
2012-11-09 11:20:00,39.34,39.34,39.28,39.29,146100.0,31.9243,31.9243,31.8756,31.8838,146100.0
2012-11-09 11:25:00,39.29,39.33,39.29,39.33,47900.0,31.8838,31.9162,31.8838,31.9162,47900.0
2012-11-09 11:30:00,39.33,39.34,39.32,39.32,53000.0,31.9162,31.9243,31.9081,31.9081,53000.0
2012-11-09 11:35:00,39.31,39.37,39.29,39.35,73300.0,31.9,31.9487,31.8838,31.9324,73300.0
2012-11-09 11:40:00,39.35,39.36,39.34,39.34,63000.0,31.9324,31.9406,31.9243,31.9243,63000.0
2012-11-09 11:45:00,39.35,39.39,39.35,39.37,66400.0,31.9324,31.9649,31.9324,31.9487,66400.0
2012-11-09 11:50:00,39.37,39.37,39.32,39.34,65200.0,31.9487,31.9487,31.9081,31.9243,65200.0
2012-11-09 11:55:00,39.33,39.36,39.32,39.36,58800.0,31.9162,31.9406,31.9081,31.9406,58800.0
2012-11-09 12:00:00,39.36,39.4,39.36,39.37,66200.0,31.9406,31.973,31.9406,31.9487,66200.0
2012-11-09 12:05:00,39.38,39.38,39.35,39.36,103900.0,31.9568,31.9568,31.9324,31.9406,103900.0
2012-11-09 12:10:00,39.36,39.4,39.36,39.39,96800.0,31.9406,31.973,31.9406,31.9649,96800.0
2012-11-09 12:15:00,39.39,39.43,39.39,39.41,105800.0,31.9649,31.9974,31.9649,31.9811,105800.0
2012-11-09 12:20:00,39.4,39.41,39.38,39.41,40500.0,31.973,31.9811,31.9568,31.9811,40500.0
2012-11-09 12:25:00,39.41,39.42,39.37,39.39,58000.0,31.9811,31.9892,31.9487,31.9649,58000.0
2012-11-09 12:30:00,39.39,39.42,39.39,39.42,32600.0,31.9649,31.9892,31.9649,31.9892,32600.0
2012-11-09 12:35:00,39.42,39.43,39.39,39.39,53700.0,31.9892,31.9974,31.9649,31.9649,53700.0
2012-11-09 12:40:00,39.4,39.4,39.35,39.35,234100.0,31.973,31.973,31.9324,31.9324,234100.0
2012-11-09 12:45:00,39.35,39.38,39.34,39.38,69800.0,31.9324,31.9568,31.9243,31.9568,69800.0
2012-11-09 12:50:00,39.39,39.4,39.37,39.38,24800.0,31.9649,31.973,31.9487,31.9568,24800.0
2012-11-09 12:55:00,39.37,39.37,39.34,39.34,19200.0,31.9487,31.9487,31.9243,31.9243,19200.0
2012-11-09 13:00:00,39.35,39.38,39.33,39.37,73800.0,31.9324,31.9568,31.9162,31.9487,73800.0
2012-11-09 13:05:00,39.37,39.38,39.35,39.37,24600.0,31.9487,31.9568,31.9324,31.9487,24600.0
2012-11-09 13:10:00,39.37,39.37,39.25,39.26,126300.0,31.9487,31.9487,31.8513,31.8594,126300.0
2012-11-09 13:15:00,39.25,39.35,39.25,39.32,44400.0,31.8513,31.9324,31.8513,31.9081,44400.0
2012-11-09 13:20:00,39.32,39.32,39.26,39.26,47600.0,31.9081,31.9081,31.8594,31.8594,47600.0
2012-11-09 13:25:00,39.26,39.28,39.17,39.18,143900.0,31.8594,31.8756,31.7864,31.7945,143900.0
2012-11-09 13:30:00,39.17,39.21,39.15,39.18,78200.0,31.7864,31.8188,31.7701,31.7945,78200.0
2012-11-09 13:35:00,39.19,39.22,39.16,39.17,79600.0,31.8026,31.8269,31.7783,31.7864,79600.0
2012-11-09 13:40:00,39.18,39.21,39.13,39.17,109500.0,31.7945,31.8188,31.7539,31.7864,109500.0
2012-11-09 13:45:00,39.17,39.21,39.17,39.18,35500.0,31.7864,31.8188,31.7864,31.7945,35500.0
2012-11-09 13:50:00,39.18,39.24,39.18,39.21,86000.0,31.7945,31.8432,31.7945,31.8188,86000.0
2012-11-09 13:55:00,39.22,39.25,39.2,39.23,59900.0,31.8269,31.8513,31.8107,31.8351,59900.0
2012-11-09 14:00:00,39.23,39.24,39.2,39.22,30100.0,31.8351,31.8432,31.8107,31.8269,30100.0
2012-11-09 14:05:00,39.22,39.25,39.22,39.23,37100.0,31.8269,31.8513,31.8269,31.8351,37100.0
2012-11-09 14:10:00,39.23,39.26,39.23,39.25,26100.0,31.8351,31.8594,31.8351,31.8513,26100.0
2012-11-09 14:15:00,39.26,39.33,39.26,39.29,83300.0,31.8594,31.9162,31.8594,31.8838,83300.0
2012-11-09 14:20:00,39.29,39.31,39.28,39.31,20800.0,31.8838,31.9,31.8756,31.9,20800.0
2012-11-09 14:25:00,39.3,39.32,39.29,39.32,42400.0,31.8919,31.9081,31.8838,31.9081,42400.0
2012-11-09 14:30:00,39.34,39.39,39.32,39.38,76400.0,31.9243,31.9649,31.9081,31.9568,76400.0
2012-11-09 14:35:00,39.38,39.43,39.36,39.36,51500.0,31.9568,31.9974,31.9406,31.9406,51500.0
2012-11-09 14:40:00,39.37,39.37,39.33,39.33,75500.0,31.9487,31.9487,31.9162,31.9162,75500.0
2012-11-09 14:45:00,39.33,39.34,39.29,39.31,34600.0,31.9162,31.9243,31.8838,31.9,34600.0
2012-11-09 14:50:00,39.3,39.33,39.26,39.27,37000.0,31.8919,31.9162,31.8594,31.8675,37000.0
2012-11-09 14:55:00,39.26,39.28,39.25,39.27,61000.0,31.8594,31.8756,31.8513,31.8675,61000.0
2012-11-09 15:00:00,39.27,39.29,39.25,39.28,46700.0,31.8675,31.8838,31.8513,31.8756,46700.0
2012-11-09 15:05:00,39.29,39.29,39.24,39.26,81900.0,31.8838,31.8838,31.8432,31.8594,81900.0
2012-11-09 15:10:00,39.26,39.29,39.25,39.28,36900.0,31.8594,31.8838,31.8513,31.8756,36900.0
2012-11-09 15:15:00,39.27,39.27,39.22,39.23,47000.0,31.8675,31.8675,31.8269,31.8351,47000.0
2012-11-09 15:20:00,39.22,39.26,39.22,39.26,41000.0,31.8269,31.8594,31.8269,31.8594,41000.0
2012-11-09 15:25:00,39.26,39.29,39.24,39.29,48100.0,31.8594,31.8838,31.8432,31.8838,48100.0
2012-11-09 15:30:00,39.28,39.29,39.24,39.24,64400.0,31.8756,31.8838,31.8432,31.8432,64400.0
2012-11-09 15:35:00,39.25,39.25,39.19,39.22,122500.0,31.8513,31.8513,31.8026,31.8269,122500.0
2012-11-09 15:40:00,39.22,39.28,39.21,39.27,94400.0,31.8269,31.8756,31.8188,31.8675,94400.0
2012-11-09 15:45:00,39.28,39.32,39.27,39.27,324100.0,31.8756,31.9081,31.8675,31.8675,324100.0
2012-11-09 15:50:00,39.27,39.28,39.21,39.23,191000.0,31.8675,31.8756,31.8188,31.8351,191000.0
2012-11-09 15:55:00,39.23,39.23,39.15,39.17,877200.0,31.8351,31.8351,31.7701,31.7864,877200.0
2012-11-12 09:30:00,39.46,39.5,39.39,39.48,258100.0,32.0217,32.0542,31.9649,32.0379,258100.0
2012-11-12 09:35:00,39.49,39.54,39.47,39.53,197500.0,32.0461,32.0866,32.0298,32.0785,197500.0
2012-11-12 09:40:00,39.53,39.53,39.44,39.45,34500.0,32.0785,32.0785,32.0055,32.0136,34500.0
2012-11-12 09:45:00,39.45,39.48,39.45,39.45,35000.0,32.0136,32.0379,32.0136,32.0136,35000.0
2012-11-12 09:50:00,39.45,39.47,39.41,39.42,77600.0,32.0136,32.0298,31.9811,31.9892,77600.0
2012-11-12 09:55:00,39.43,39.45,39.41,39.43,159200.0,31.9974,32.0136,31.9811,31.9974,159200.0
2012-11-12 10:00:00,39.43,39.44,39.4,39.43,26000.0,31.9974,32.0055,31.973,31.9974,26000.0
2012-11-12 10:05:00,39.43,39.44,39.4,39.4,38900.0,31.9974,32.0055,31.973,31.973,38900.0
2012-11-12 10:10:00,39.4,39.41,39.36,39.38,28300.0,31.973,31.9811,31.9406,31.9568,28300.0
2012-11-12 10:15:00,39.38,39.41,39.38,39.41,42100.0,31.9568,31.9811,31.9568,31.9811,42100.0
2012-11-12 10:20:00,39.41,39.43,39.41,39.42,25500.0,31.9811,31.9974,31.9811,31.9892,25500.0
2012-11-12 10:25:00,39.42,39.44,39.42,39.43,43500.0,31.9892,32.0055,31.9892,31.9974,43500.0
2012-11-12 10:30:00,39.43,39.44,39.42,39.43,172600.0,31.9974,32.0055,31.9892,31.9974,172600.0
2012-11-12 10:35:00,39.43,39.43,39.41,39.41,17300.0,31.9974,31.9974,31.9811,31.9811,17300.0
2012-11-12 10:40:00,39.41,39.41,39.37,39.38,16900.0,31.9811,31.9811,31.9487,31.9568,16900.0
2012-11-12 10:45:00,39.38,39.38,39.36,39.37,22400.0,31.9568,31.9568,31.9406,31.9487,22400.0
2012-11-12 10:50:00,39.38,39.39,39.34,39.34,33600.0,31.9568,31.9649,31.9243,31.9243,33600.0
2012-11-12 10:55:00,39.33,39.35,39.32,39.33,12700.0,31.9162,31.9324,31.9081,31.9162,12700.0
2012-11-12 11:00:00,39.33,39.33,39.3,39.32,118800.0,31.9162,31.9162,31.8919,31.9081,118800.0
2012-11-12 11:05:00,39.32,39.34,39.32,39.34,31400.0,31.9081,31.9243,31.9081,31.9243,31400.0
2012-11-12 11:10:00,39.33,39.34,39.32,39.33,87500.0,31.9162,31.9243,31.9081,31.9162,87500.0
2012-11-12 11:15:00,39.32,39.32,39.29,39.31,46500.0,31.9081,31.9081,31.8838,31.9,46500.0
2012-11-12 11:20:00,39.31,39.34,39.29,39.33,44700.0,31.9,31.9243,31.8838,31.9162,44700.0
2012-11-12 11:25:00,39.33,39.35,39.32,39.35,40300.0,31.9162,31.9324,31.9081,31.9324,40300.0
2012-11-12 11:30:00,39.34,39.36,39.33,39.35,9600.0,31.9243,31.9406,31.9162,31.9324,9600.0
2012-11-12 11:35:00,39.34,39.36,39.34,39.36,14100.0,31.9243,31.9406,31.9243,31.9406,14100.0
2012-11-12 11:40:00,39.36,39.37,39.34,39.35,106200.0,31.9406,31.9487,31.9243,31.9324,106200.0
2012-11-12 11:45:00,39.36,39.39,39.36,39.36,59600.0,31.9406,31.9649,31.9406,31.9406,59600.0
2012-11-12 11:50:00,39.37,39.38,39.35,39.35,57600.0,31.9487,31.9568,31.9324,31.9324,57600.0
2012-11-12 11:55:00,39.36,39.37,39.35,39.35,8800.0,31.9406,31.9487,31.9324,31.9324,8800.0
2012-11-12 12:00:00,39.35,39.37,39.35,39.36,21700.0,31.9324,31.9487,31.9324,31.9406,21700.0
2012-11-12 12:05:00,39.36,39.37,39.35,39.35,32300.0,31.9406,31.9487,31.9324,31.9324,32300.0
2012-11-12 12:10:00,39.35,39.35,39.34,39.35,23500.0,31.9324,31.9324,31.9243,31.9324,23500.0
2012-11-12 12:15:00,39.34,39.37,39.34,39.36,5200.0,31.9243,31.9487,31.9243,31.9406,5200.0
2012-11-12 12:20:00,39.37,39.38,39.36,39.37,6800.0,31.9487,31.9568,31.9406,31.9487,6800.0
2012-11-12 12:25:00,39.37,39.37,39.35,39.36,59200.0,31.9487,31.9487,31.9324,31.9406,59200.0
2012-11-12 12:30:00,39.37,39.39,39.36,39.39,36100.0,31.9487,31.9649,31.9406,31.9649,36100.0
2012-11-12 12:35:00,39.38,39.39,39.38,39.38,12200.0,31.9568,31.9649,31.9568,31.9568,12200.0
2012-11-12 12:40:00,39.38,39.4,39.38,39.4,7100.0,31.9568,31.973,31.9568,31.973,7100.0
2012-11-12 12:45:00,39.39,39.4,39.37,39.39,12100.0,31.9649,31.973,31.9487,31.9649,12100.0
2012-11-12 12:50:00,39.4,39.4,39.39,39.4,8600.0,31.973,31.973,31.9649,31.973,8600.0
2012-11-12 12:55:00,39.4,39.43,39.4,39.42,38400.0,31.973,31.9974,31.973,31.9892,38400.0
2012-11-12 13:00:00,39.42,39.46,39.42,39.45,121700.0,31.9892,32.0217,31.9892,32.0136,121700.0
2012-11-12 13:05:00,39.46,39.46,39.42,39.44,68500.0,32.0217,32.0217,31.9892,32.0055,68500.0
2012-11-12 13:10:00,39.44,39.48,39.44,39.48,25800.0,32.0055,32.0379,32.0055,32.0379,25800.0
2012-11-12 13:15:00,39.48,39.49,39.47,39.47,21900.0,32.0379,32.0461,32.0298,32.0298,21900.0
2012-11-12 13:20:00,39.48,39.48,39.45,39.46,2700.0,32.0379,32.0379,32.0136,32.0217,2700.0
2012-11-12 13:25:00,39.45,39.47,39.44,39.44,19700.0,32.0136,32.0298,32.0055,32.0055,19700.0
2012-11-12 13:30:00,39.45,39.47,39.42,39.43,94300.0,32.0136,32.0298,31.9892,31.9974,94300.0
2012-11-12 13:35:00,39.43,39.46,39.42,39.46,8200.0,31.9974,32.0217,31.9892,32.0217,8200.0
2012-11-12 13:40:00,39.46,39.46,39.43,39.43,16600.0,32.0217,32.0217,31.9974,31.9974,16600.0
2012-11-12 13:45:00,39.43,39.45,39.43,39.44,6600.0,31.9974,32.0136,31.9974,32.0055,6600.0
2012-11-12 13:50:00,39.44,39.46,39.44,39.44,16100.0,32.0055,32.0217,32.0055,32.0055,16100.0
2012-11-12 13:55:00,39.45,39.46,39.44,39.45,7800.0,32.0136,32.0217,32.0055,32.0136,7800.0
2012-11-12 14:00:00,39.44,39.44,39.41,39.41,15400.0,32.0055,32.0055,31.9811,31.9811,15400.0
2012-11-12 14:05:00,39.4,39.42,39.4,39.41,8700.0,31.973,31.9892,31.973,31.9811,8700.0
2012-11-12 14:10:00,39.42,39.43,39.42,39.43,5100.0,31.9892,31.9974,31.9892,31.9974,5100.0
2012-11-12 14:15:00,39.42,39.44,39.42,39.42,17500.0,31.9892,32.0055,31.9892,31.9892,17500.0
2012-11-12 14:20:00,39.42,39.43,39.41,39.41,23300.0,31.9892,31.9974,31.9811,31.9811,23300.0
2012-11-12 14:25:00,39.42,39.42,39.38,39.4,15800.0,31.9892,31.9892,31.9568,31.973,15800.0
2012-11-12 14:30:00,39.4,39.4,39.36,39.37,15100.0,31.973,31.973,31.9406,31.9487,15100.0
2012-11-12 14:35:00,39.37,39.37,39.32,39.32,13400.0,31.9487,31.9487,31.9081,31.9081,13400.0
2012-11-12 14:40:00,39.32,39.33,39.32,39.32,24300.0,31.9081,31.9162,31.9081,31.9081,24300.0
2012-11-12 14:45:00,39.32,39.33,39.3,39.32,67800.0,31.9081,31.9162,31.8919,31.9081,67800.0
2012-11-12 14:50:00,39.33,39.35,39.32,39.34,15400.0,31.9162,31.9324,31.9081,31.9243,15400.0
2012-11-12 14:55:00,39.34,39.37,39.34,39.36,10200.0,31.9243,31.9487,31.9243,31.9406,10200.0
2012-11-12 15:00:00,39.36,39.38,39.35,39.37,11200.0,31.9406,31.9568,31.9324,31.9487,11200.0
2012-11-12 15:05:00,39.37,39.38,39.34,39.34,17900.0,31.9487,31.9568,31.9243,31.9243,17900.0
2012-11-12 15:10:00,39.33,39.35,39.3,39.3,57100.0,31.9162,31.9324,31.8919,31.8919,57100.0
2012-11-12 15:15:00,39.29,39.33,39.29,39.3,27300.0,31.8838,31.9162,31.8838,31.8919,27300.0
2012-11-12 15:20:00,39.3,39.31,39.29,39.31,41200.0,31.8919,31.9,31.8838,31.9,41200.0
2012-11-12 15:25:00,39.32,39.35,39.32,39.34,51800.0,31.9081,31.9324,31.9081,31.9243,51800.0
2012-11-12 15:30:00,39.34,39.35,39.32,39.34,14300.0,31.9243,31.9324,31.9081,31.9243,14300.0
2012-11-12 15:35:00,39.34,39.37,39.32,39.36,27800.0,31.9243,31.9487,31.9081,31.9406,27800.0
2012-11-12 15:40:00,39.36,39.37,39.35,39.36,13600.0,31.9406,31.9487,31.9324,31.9406,13600.0
2012-11-12 15:45:00,39.36,39.39,39.35,39.35,30700.0,31.9406,31.9649,31.9324,31.9324,30700.0
2012-11-12 15:50:00,39.36,39.41,39.35,39.4,79300.0,31.9406,31.9811,31.9324,31.973,79300.0
2012-11-12 15:55:00,39.4,39.41,39.35,39.36,238600.0,31.973,31.9811,31.9324,31.9406,238600.0
2012-11-13 09:30:00,39.21,39.31,39.19,39.3,106700.0,31.8188,31.9,31.8026,31.8919,106700.0
2012-11-13 09:35:00,39.3,39.36,39.29,39.33,105500.0,31.8919,31.9406,31.8838,31.9162,105500.0
2012-11-13 09:40:00,39.33,39.33,39.27,39.3,119100.0,31.9162,31.9162,31.8675,31.8919,119100.0
2012-11-13 09:45:00,39.31,39.37,39.31,39.35,35700.0,31.9,31.9487,31.9,31.9324,35700.0
2012-11-13 09:50:00,39.35,39.35,39.3,39.31,23300.0,31.9324,31.9324,31.8919,31.9,23300.0
2012-11-13 09:55:00,39.31,39.39,39.28,39.35,70900.0,31.9,31.9649,31.8756,31.9324,70900.0
2012-11-13 10:00:00,39.36,39.37,39.35,39.35,33000.0,31.9406,31.9487,31.9324,31.9324,33000.0
2012-11-13 10:05:00,39.35,39.4,39.32,39.4,39600.0,31.9324,31.973,31.9081,31.973,39600.0
2012-11-13 10:10:00,39.4,39.48,39.4,39.48,81500.0,31.973,32.0379,31.973,32.0379,81500.0
2012-11-13 10:15:00,39.49,39.51,39.44,39.45,155000.0,32.0461,32.0623,32.0055,32.0136,155000.0
2012-11-13 10:20:00,39.45,39.5,39.43,39.44,57600.0,32.0136,32.0542,31.9974,32.0055,57600.0
2012-11-13 10:25:00,39.44,39.45,39.41,39.42,84500.0,32.0055,32.0136,31.9811,31.9892,84500.0
2012-11-13 10:30:00,39.42,39.43,39.39,39.41,32300.0,31.9892,31.9974,31.9649,31.9811,32300.0
2012-11-13 10:35:00,39.41,39.49,39.41,39.44,89200.0,31.9811,32.0461,31.9811,32.0055,89200.0
2012-11-13 10:40:00,39.44,39.46,39.4,39.41,51000.0,32.0055,32.0217,31.973,31.9811,51000.0
2012-11-13 10:45:00,39.42,39.47,39.41,39.47,43400.0,31.9892,32.0298,31.9811,32.0298,43400.0
2012-11-13 10:50:00,39.47,39.56,39.47,39.56,132000.0,32.0298,32.1029,32.0298,32.1029,132000.0
2012-11-13 10:55:00,39.57,39.6,39.57,39.59,35400.0,32.111,32.1353,32.111,32.1272,35400.0
2012-11-13 11:00:00,39.59,39.62,39.59,39.6,180500.0,32.1272,32.1515,32.1272,32.1353,180500.0
2012-11-13 11:05:00,39.6,39.64,39.6,39.63,38500.0,32.1353,32.1678,32.1353,32.1597,38500.0
2012-11-13 11:10:00,39.62,39.62,39.59,39.62,599600.0,32.1515,32.1515,32.1272,32.1515,599600.0
2012-11-13 11:15:00,39.62,39.63,39.6,39.62,69800.0,32.1515,32.1597,32.1353,32.1515,69800.0
2012-11-13 11:20:00,39.63,39.65,39.61,39.61,65200.0,32.1597,32.1759,32.1434,32.1434,65200.0
2012-11-13 11:25:00,39.62,39.62,39.58,39.58,56800.0,32.1515,32.1515,32.1191,32.1191,56800.0
2012-11-13 11:30:00,39.59,39.61,39.57,39.57,136100.0,32.1272,32.1434,32.111,32.111,136100.0
2012-11-13 11:35:00,39.56,39.56,39.52,39.54,158000.0,32.1029,32.1029,32.0704,32.0866,158000.0
2012-11-13 11:40:00,39.54,39.55,39.52,39.55,69100.0,32.0866,32.0947,32.0704,32.0947,69100.0
2012-11-13 11:45:00,39.55,39.56,39.53,39.53,32500.0,32.0947,32.1029,32.0785,32.0785,32500.0
2012-11-13 11:50:00,39.53,39.54,39.51,39.54,26700.0,32.0785,32.0866,32.0623,32.0866,26700.0
2012-11-13 11:55:00,39.54,39.54,39.52,39.53,19400.0,32.0866,32.0866,32.0704,32.0785,19400.0
2012-11-13 12:00:00,39.53,39.54,39.53,39.53,18000.0,32.0785,32.0866,32.0785,32.0785,18000.0
2012-11-13 12:05:00,39.54,39.54,39.48,39.48,49700.0,32.0866,32.0866,32.0379,32.0379,49700.0
2012-11-13 12:10:00,39.48,39.51,39.47,39.5,14000.0,32.0379,32.0623,32.0298,32.0542,14000.0
2012-11-13 12:15:00,39.51,39.52,39.49,39.5,22800.0,32.0623,32.0704,32.0461,32.0542,22800.0
2012-11-13 12:20:00,39.5,39.51,39.47,39.47,35500.0,32.0542,32.0623,32.0298,32.0298,35500.0
2012-11-13 12:25:00,39.47,39.47,39.45,39.46,34200.0,32.0298,32.0298,32.0136,32.0217,34200.0
2012-11-13 12:30:00,39.46,39.46,39.39,39.41,53500.0,32.0217,32.0217,31.9649,31.9811,53500.0
2012-11-13 12:35:00,39.41,39.41,39.37,39.39,95500.0,31.9811,31.9811,31.9487,31.9649,95500.0
2012-11-13 12:40:00,39.4,39.41,39.38,39.38,25800.0,31.973,31.9811,31.9568,31.9568,25800.0
2012-11-13 12:45:00,39.37,39.43,39.37,39.42,14700.0,31.9487,31.9974,31.9487,31.9892,14700.0
2012-11-13 12:50:00,39.43,39.45,39.41,39.45,20700.0,31.9974,32.0136,31.9811,32.0136,20700.0
2012-11-13 12:55:00,39.45,39.45,39.41,39.42,21000.0,32.0136,32.0136,31.9811,31.9892,21000.0
2012-11-13 13:00:00,39.42,39.43,39.38,39.39,46600.0,31.9892,31.9974,31.9568,31.9649,46600.0
2012-11-13 13:05:00,39.39,39.44,39.39,39.42,26000.0,31.9649,32.0055,31.9649,31.9892,26000.0
2012-11-13 13:10:00,39.42,39.48,39.42,39.48,9600.0,31.9892,32.0379,31.9892,32.0379,9600.0
2012-11-13 13:15:00,39.49,39.52,39.49,39.52,34400.0,32.0461,32.0704,32.0461,32.0704,34400.0
2012-11-13 13:20:00,39.51,39.51,39.47,39.48,16500.0,32.0623,32.0623,32.0298,32.0379,16500.0
2012-11-13 13:25:00,39.48,39.49,39.46,39.47,11200.0,32.0379,32.0461,32.0217,32.0298,11200.0
2012-11-13 13:30:00,39.48,39.48,39.45,39.46,21600.0,32.0379,32.0379,32.0136,32.0217,21600.0
2012-11-13 13:35:00,39.45,39.46,39.39,39.4,16800.0,32.0136,32.0217,31.9649,31.973,16800.0
2012-11-13 13:40:00,39.41,39.45,39.41,39.44,16300.0,31.9811,32.0136,31.9811,32.0055,16300.0
2012-11-13 13:45:00,39.45,39.45,39.43,39.43,22200.0,32.0136,32.0136,31.9974,31.9974,22200.0
2012-11-13 13:50:00,39.45,39.49,39.44,39.48,44700.0,32.0136,32.0461,32.0055,32.0379,44700.0
2012-11-13 13:55:00,39.48,39.5,39.46,39.48,23800.0,32.0379,32.0542,32.0217,32.0379,23800.0
2012-11-13 14:00:00,39.49,39.52,39.48,39.49,27400.0,32.0461,32.0704,32.0379,32.0461,27400.0
2012-11-13 14:05:00,39.48,39.5,39.46,39.48,47100.0,32.0379,32.0542,32.0217,32.0379,47100.0
2012-11-13 14:10:00,39.48,39.48,39.44,39.46,20000.0,32.0379,32.0379,32.0055,32.0217,20000.0
2012-11-13 14:15:00,39.45,39.49,39.45,39.48,28800.0,32.0136,32.0461,32.0136,32.0379,28800.0
2012-11-13 14:20:00,39.48,39.48,39.45,39.45,26400.0,32.0379,32.0379,32.0136,32.0136,26400.0
2012-11-13 14:25:00,39.45,39.48,39.45,39.48,23000.0,32.0136,32.0379,32.0136,32.0379,23000.0
2012-11-13 14:30:00,39.47,39.48,39.44,39.47,28600.0,32.0298,32.0379,32.0055,32.0298,28600.0
2012-11-13 14:35:00,39.46,39.47,39.41,39.41,25500.0,32.0217,32.0298,31.9811,31.9811,25500.0
2012-11-13 14:40:00,39.42,39.43,39.4,39.41,26000.0,31.9892,31.9974,31.973,31.9811,26000.0
2012-11-13 14:45:00,39.41,39.41,39.37,39.41,80500.0,31.9811,31.9811,31.9487,31.9811,80500.0
2012-11-13 14:50:00,39.41,39.43,39.39,39.42,23600.0,31.9811,31.9974,31.9649,31.9892,23600.0
2012-11-13 14:55:00,39.42,39.45,39.41,39.41,19800.0,31.9892,32.0136,31.9811,31.9811,19800.0
2012-11-13 15:00:00,39.42,39.44,39.41,39.41,18500.0,31.9892,32.0055,31.9811,31.9811,18500.0
2012-11-13 15:05:00,39.41,39.41,39.37,39.38,16600.0,31.9811,31.9811,31.9487,31.9568,16600.0
2012-11-13 15:10:00,39.37,39.37,39.31,39.33,202400.0,31.9487,31.9487,31.9,31.9162,202400.0
2012-11-13 15:15:00,39.33,39.35,39.33,39.33,36100.0,31.9162,31.9324,31.9162,31.9162,36100.0
2012-11-13 15:20:00,39.33,39.34,39.25,39.27,155800.0,31.9162,31.9243,31.8513,31.8675,155800.0
2012-11-13 15:25:00,39.28,39.31,39.27,39.3,76400.0,31.8756,31.9,31.8675,31.8919,76400.0
2012-11-13 15:30:00,39.3,39.34,39.29,39.34,50400.0,31.8919,31.9243,31.8838,31.9243,50400.0
2012-11-13 15:35:00,39.34,39.34,39.3,39.32,27000.0,31.9243,31.9243,31.8919,31.9081,27000.0
2012-11-13 15:40:00,39.32,39.32,39.24,39.26,78000.0,31.9081,31.9081,31.8432,31.8594,78000.0
2012-11-13 15:45:00,39.25,39.3,39.24,39.28,63000.0,31.8513,31.8919,31.8432,31.8756,63000.0
2012-11-13 15:50:00,39.28,39.28,39.22,39.22,124700.0,31.8756,31.8756,31.8269,31.8269,124700.0
2012-11-13 15:55:00,39.22,39.24,39.19,39.22,295800.0,31.8269,31.8432,31.8026,31.8269,295800.0
2012-11-14 09:30:00,39.25,39.38,39.2,39.31,57000.0,31.8513,31.9568,31.8107,31.9,57000.0
2012-11-14 09:35:00,39.31,39.32,39.23,39.24,39600.0,31.9,31.9081,31.8351,31.8432,39600.0
2012-11-14 09:40:00,39.24,39.26,39.22,39.25,29200.0,31.8432,31.8594,31.8269,31.8513,29200.0
2012-11-14 09:45:00,39.26,39.3,39.26,39.28,45200.0,31.8594,31.8919,31.8594,31.8756,45200.0
2012-11-14 09:50:00,39.27,39.29,39.24,39.28,37300.0,31.8675,31.8838,31.8432,31.8756,37300.0
2012-11-14 09:55:00,39.28,39.29,39.22,39.26,79600.0,31.8756,31.8838,31.8269,31.8594,79600.0
2012-11-14 10:00:00,39.25,39.27,39.22,39.23,59500.0,31.8513,31.8675,31.8269,31.8351,59500.0
2012-11-14 10:05:00,39.24,39.26,39.18,39.25,139300.0,31.8432,31.8594,31.7945,31.8513,139300.0
2012-11-14 10:10:00,39.25,39.26,39.2,39.22,51800.0,31.8513,31.8594,31.8107,31.8269,51800.0
2012-11-14 10:15:00,39.21,39.21,39.14,39.18,105000.0,31.8188,31.8188,31.762,31.7945,105000.0
2012-11-14 10:20:00,39.18,39.18,39.12,39.15,39500.0,31.7945,31.7945,31.7458,31.7701,39500.0
2012-11-14 10:25:00,39.15,39.15,39.08,39.08,107700.0,31.7701,31.7701,31.7133,31.7133,107700.0
2012-11-14 10:30:00,39.07,39.11,39.06,39.06,47900.0,31.7052,31.7377,31.6971,31.6971,47900.0
2012-11-14 10:35:00,39.06,39.1,39.04,39.07,75100.0,31.6971,31.7296,31.6809,31.7052,75100.0
2012-11-14 10:40:00,39.07,39.08,39.04,39.08,70300.0,31.7052,31.7133,31.6809,31.7133,70300.0
2012-11-14 10:45:00,39.07,39.08,39.04,39.05,52400.0,31.7052,31.7133,31.6809,31.689,52400.0
2012-11-14 10:50:00,39.06,39.06,38.95,38.98,92700.0,31.6971,31.6971,31.6078,31.6322,92700.0
2012-11-14 10:55:00,38.97,38.99,38.94,38.98,101600.0,31.6241,31.6403,31.5997,31.6322,101600.0
2012-11-14 11:00:00,38.99,38.99,38.92,38.94,36000.0,31.6403,31.6403,31.5835,31.5997,36000.0
2012-11-14 11:05:00,38.95,39.05,38.93,39.05,173600.0,31.6078,31.689,31.5916,31.689,173600.0
2012-11-14 11:10:00,39.04,39.08,39.02,39.08,77500.0,31.6809,31.7133,31.6646,31.7133,77500.0
2012-11-14 11:15:00,39.08,39.08,39.05,39.05,82100.0,31.7133,31.7133,31.689,31.689,82100.0
2012-11-14 11:20:00,39.05,39.05,39.0,39.02,118800.0,31.689,31.689,31.6484,31.6646,118800.0
2012-11-14 11:25:00,39.02,39.06,39.0,39.0,33800.0,31.6646,31.6971,31.6484,31.6484,33800.0
2012-11-14 11:30:00,39.0,39.0,38.95,38.95,18900.0,31.6484,31.6484,31.6078,31.6078,18900.0
2012-11-14 11:35:00,38.95,38.96,38.92,38.94,58500.0,31.6078,31.616,31.5835,31.5997,58500.0
2012-11-14 11:40:00,38.94,39.02,38.94,39.01,101300.0,31.5997,31.6646,31.5997,31.6565,101300.0
2012-11-14 11:45:00,39.01,39.03,39.01,39.03,35700.0,31.6565,31.6728,31.6565,31.6728,35700.0
2012-11-14 11:50:00,39.03,39.03,39.0,39.02,11400.0,31.6728,31.6728,31.6484,31.6646,11400.0
2012-11-14 11:55:00,39.02,39.04,39.01,39.02,19500.0,31.6646,31.6809,31.6565,31.6646,19500.0
2012-11-14 12:00:00,39.03,39.03,38.99,39.02,33100.0,31.6728,31.6728,31.6403,31.6646,33100.0
2012-11-14 12:05:00,39.02,39.02,38.99,38.99,27800.0,31.6646,31.6646,31.6403,31.6403,27800.0
2012-11-14 12:10:00,38.99,39.0,38.9,38.92,50700.0,31.6403,31.6484,31.5673,31.5835,50700.0
2012-11-14 12:15:00,38.92,38.94,38.9,38.9,16800.0,31.5835,31.5997,31.5673,31.5673,16800.0
2012-11-14 12:20:00,38.91,38.91,38.86,38.88,82700.0,31.5754,31.5754,31.5348,31.551,82700.0
2012-11-14 12:25:00,38.89,38.91,38.89,38.9,26800.0,31.5592,31.5754,31.5592,31.5673,26800.0
2012-11-14 12:30:00,38.9,38.93,38.89,38.89,50500.0,31.5673,31.5916,31.5592,31.5592,50500.0
2012-11-14 12:35:00,38.89,38.9,38.85,38.85,32000.0,31.5592,31.5673,31.5267,31.5267,32000.0
2012-11-14 12:40:00,38.84,38.89,38.84,38.88,49900.0,31.5186,31.5592,31.5186,31.551,49900.0
2012-11-14 12:45:00,38.88,38.89,38.86,38.88,34100.0,31.551,31.5592,31.5348,31.551,34100.0
2012-11-14 12:50:00,38.88,38.93,38.87,38.92,94600.0,31.551,31.5916,31.5429,31.5835,94600.0
2012-11-14 12:55:00,38.91,38.92,38.88,38.9,30900.0,31.5754,31.5835,31.551,31.5673,30900.0
2012-11-14 13:00:00,38.9,38.94,38.89,38.94,19500.0,31.5673,31.5997,31.5592,31.5997,19500.0
2012-11-14 13:05:00,38.94,38.94,38.9,38.92,41500.0,31.5997,31.5997,31.5673,31.5835,41500.0
2012-11-14 13:10:00,38.92,38.95,38.92,38.94,106900.0,31.5835,31.6078,31.5835,31.5997,106900.0
2012-11-14 13:15:00,38.94,38.98,38.94,38.98,130700.0,31.5997,31.6322,31.5997,31.6322,130700.0
2012-11-14 13:20:00,38.98,39.0,38.97,38.99,24200.0,31.6322,31.6484,31.6241,31.6403,24200.0
2012-11-14 13:25:00,38.98,39.02,38.95,38.96,49600.0,31.6322,31.6646,31.6078,31.616,49600.0
2012-11-14 13:30:00,38.95,38.96,38.91,38.92,37100.0,31.6078,31.616,31.5754,31.5835,37100.0
2012-11-14 13:35:00,38.92,39.02,38.92,38.96,125300.0,31.5835,31.6646,31.5835,31.616,125300.0
2012-11-14 13:40:00,38.97,39.0,38.93,38.94,146400.0,31.6241,31.6484,31.5916,31.5997,146400.0
2012-11-14 13:45:00,38.95,38.97,38.92,38.96,44000.0,31.6078,31.6241,31.5835,31.616,44000.0
2012-11-14 13:50:00,38.96,38.97,38.95,38.96,27400.0,31.616,31.6241,31.6078,31.616,27400.0
2012-11-14 13:55:00,38.96,39.0,38.96,38.98,54600.0,31.616,31.6484,31.616,31.6322,54600.0
2012-11-14 14:00:00,38.99,39.03,38.97,39.0,102100.0,31.6403,31.6728,31.6241,31.6484,102100.0
2012-11-14 14:05:00,39.0,39.03,38.97,38.98,62500.0,31.6484,31.6728,31.6241,31.6322,62500.0
2012-11-14 14:10:00,38.98,38.98,38.87,38.9,132800.0,31.6322,31.6322,31.5429,31.5673,132800.0
2012-11-14 14:15:00,38.9,38.92,38.86,38.88,46900.0,31.5673,31.5835,31.5348,31.551,46900.0
2012-11-14 14:20:00,38.88,38.9,38.83,38.89,37700.0,31.551,31.5673,31.5105,31.5592,37700.0
2012-11-14 14:25:00,38.88,38.95,38.88,38.93,37600.0,31.551,31.6078,31.551,31.5916,37600.0
2012-11-14 14:30:00,38.93,38.93,38.88,38.88,51400.0,31.5916,31.5916,31.551,31.551,51400.0
2012-11-14 14:35:00,38.87,38.89,38.85,38.89,49200.0,31.5429,31.5592,31.5267,31.5592,49200.0
2012-11-14 14:40:00,38.89,38.91,38.85,38.89,58000.0,31.5592,31.5754,31.5267,31.5592,58000.0
2012-11-14 14:45:00,38.88,38.91,38.87,38.87,44200.0,31.551,31.5754,31.5429,31.5429,44200.0
2012-11-14 14:50:00,38.88,38.91,38.87,38.89,77300.0,31.551,31.5754,31.5429,31.5592,77300.0
2012-11-14 14:55:00,38.89,38.89,38.85,38.86,62800.0,31.5592,31.5592,31.5267,31.5348,62800.0
2012-11-14 15:00:00,38.85,38.86,38.8,38.81,40600.0,31.5267,31.5348,31.4861,31.4942,40600.0
2012-11-14 15:05:00,38.81,38.82,38.7,38.74,211100.0,31.4942,31.5023,31.405,31.4374,211100.0
2012-11-14 15:10:00,38.74,38.79,38.74,38.77,60200.0,31.4374,31.478,31.4374,31.4618,60200.0
2012-11-14 15:15:00,38.77,38.77,38.7,38.73,245400.0,31.4618,31.4618,31.405,31.4293,245400.0
2012-11-14 15:20:00,38.72,38.75,38.68,38.71,95400.0,31.4212,31.4455,31.3887,31.4131,95400.0
2012-11-14 15:25:00,38.72,38.79,38.72,38.77,153300.0,31.4212,31.478,31.4212,31.4618,153300.0
2012-11-14 15:30:00,38.77,38.77,38.75,38.76,135700.0,31.4618,31.4618,31.4455,31.4537,135700.0
2012-11-14 15:35:00,38.76,38.8,38.76,38.77,137400.0,31.4537,31.4861,31.4537,31.4618,137400.0
2012-11-14 15:40:00,38.76,38.77,38.71,38.72,229000.0,31.4537,31.4618,31.4131,31.4212,229000.0
2012-11-14 15:45:00,38.73,38.75,38.71,38.72,151900.0,31.4293,31.4455,31.4131,31.4212,151900.0
2012-11-14 15:50:00,38.73,38.73,38.65,38.66,250400.0,31.4293,31.4293,31.3644,31.3725,250400.0
2012-11-14 15:55:00,38.66,38.76,38.65,38.74,448200.0,31.3725,31.4537,31.3644,31.4374,448200.0
2012-11-15 09:30:00,38.72,38.75,38.62,38.75,956500.0,31.4212,31.4455,31.34,31.4455,956500.0
2012-11-15 09:35:00,38.74,38.8,38.72,38.77,227100.0,31.4374,31.4861,31.4212,31.4618,227100.0
2012-11-15 09:40:00,38.77,38.78,38.73,38.74,162900.0,31.4618,31.4699,31.4293,31.4374,162900.0
2012-11-15 09:45:00,38.73,38.76,38.69,38.7,285400.0,31.4293,31.4537,31.3969,31.405,285400.0
2012-11-15 09:50:00,38.7,38.71,38.64,38.65,519300.0,31.405,31.4131,31.3563,31.3644,519300.0
2012-11-15 09:55:00,38.65,38.67,38.6,38.64,119600.0,31.3644,31.3806,31.3238,31.3563,119600.0
2012-11-15 10:00:00,38.64,38.66,38.54,38.63,337500.0,31.3563,31.3725,31.2751,31.3482,337500.0
2012-11-15 10:05:00,38.63,38.69,38.63,38.67,127900.0,31.3482,31.3969,31.3482,31.3806,127900.0
2012-11-15 10:10:00,38.67,38.69,38.66,38.66,97600.0,31.3806,31.3969,31.3725,31.3725,97600.0
2012-11-15 10:15:00,38.67,38.72,38.67,38.69,45200.0,31.3806,31.4212,31.3806,31.3969,45200.0
2012-11-15 10:20:00,38.7,38.7,38.66,38.69,66300.0,31.405,31.405,31.3725,31.3969,66300.0
2012-11-15 10:25:00,38.69,38.69,38.64,38.66,97200.0,31.3969,31.3969,31.3563,31.3725,97200.0
2012-11-15 10:30:00,38.65,38.71,38.65,38.68,275200.0,31.3644,31.4131,31.3644,31.3887,275200.0
2012-11-15 10:35:00,38.69,38.69,38.65,38.67,25600.0,31.3969,31.3969,31.3644,31.3806,25600.0
2012-11-15 10:40:00,38.68,38.68,38.64,38.65,42300.0,31.3887,31.3887,31.3563,31.3644,42300.0
2012-11-15 10:45:00,38.64,38.66,38.61,38.63,34000.0,31.3563,31.3725,31.3319,31.3482,34000.0
2012-11-15 10:50:00,38.63,38.67,38.62,38.63,131800.0,31.3482,31.3806,31.34,31.3482,131800.0
2012-11-15 10:55:00,38.63,38.64,38.6,38.6,44900.0,31.3482,31.3563,31.3238,31.3238,44900.0
2012-11-15 11:00:00,38.6,38.64,38.59,38.63,25800.0,31.3238,31.3563,31.3157,31.3482,25800.0
2012-11-15 11:05:00,38.63,38.63,38.61,38.63,59000.0,31.3482,31.3482,31.3319,31.3482,59000.0
2012-11-15 11:10:00,38.62,38.64,38.61,38.62,102800.0,31.34,31.3563,31.3319,31.34,102800.0
2012-11-15 11:15:00,38.63,38.63,38.57,38.57,36400.0,31.3482,31.3482,31.2995,31.2995,36400.0
2012-11-15 11:20:00,38.58,38.62,38.58,38.62,161100.0,31.3076,31.34,31.3076,31.34,161100.0
2012-11-15 11:25:00,38.62,38.63,38.6,38.6,15300.0,31.34,31.3482,31.3238,31.3238,15300.0
2012-11-15 11:30:00,38.6,38.64,38.58,38.62,53900.0,31.3238,31.3563,31.3076,31.34,53900.0
2012-11-15 11:35:00,38.62,38.64,38.61,38.62,33700.0,31.34,31.3563,31.3319,31.34,33700.0
2012-11-15 11:40:00,38.62,38.64,38.59,38.6,47900.0,31.34,31.3563,31.3157,31.3238,47900.0
2012-11-15 11:45:00,38.61,38.61,38.48,38.52,73300.0,31.3319,31.3319,31.2264,31.2589,73300.0
2012-11-15 11:50:00,38.52,38.55,38.5,38.52,48900.0,31.2589,31.2832,31.2427,31.2589,48900.0
2012-11-15 11:55:00,38.52,38.53,38.48,38.51,86500.0,31.2589,31.267,31.2264,31.2508,86500.0
2012-11-15 12:00:00,38.5,38.53,38.5,38.53,21200.0,31.2427,31.267,31.2427,31.267,21200.0
2012-11-15 12:05:00,38.53,38.54,38.51,38.54,454000.0,31.267,31.2751,31.2508,31.2751,454000.0
2012-11-15 12:10:00,38.55,38.55,38.51,38.51,129200.0,31.2832,31.2832,31.2508,31.2508,129200.0
2012-11-15 12:15:00,38.51,38.52,38.48,38.52,221000.0,31.2508,31.2589,31.2264,31.2589,221000.0
2012-11-15 12:20:00,38.51,38.51,38.48,38.5,160900.0,31.2508,31.2508,31.2264,31.2427,160900.0
2012-11-15 12:25:00,38.5,38.52,38.48,38.52,244900.0,31.2427,31.2589,31.2264,31.2589,244900.0
2012-11-15 12:30:00,38.52,38.52,38.5,38.51,60500.0,31.2589,31.2589,31.2427,31.2508,60500.0
2012-11-15 12:35:00,38.52,38.58,38.52,38.58,234800.0,31.2589,31.3076,31.2589,31.3076,234800.0
2012-11-15 12:40:00,38.57,38.58,38.52,38.54,70300.0,31.2995,31.3076,31.2589,31.2751,70300.0
2012-11-15 12:45:00,38.54,38.54,38.49,38.53,47500.0,31.2751,31.2751,31.2346,31.267,47500.0
2012-11-15 12:50:00,38.52,38.53,38.51,38.52,49700.0,31.2589,31.267,31.2508,31.2589,49700.0
2012-11-15 12:55:00,38.52,38.54,38.51,38.53,30200.0,31.2589,31.2751,31.2508,31.267,30200.0
2012-11-15 13:00:00,38.52,38.57,38.52,38.53,22200.0,31.2589,31.2995,31.2589,31.267,22200.0
2012-11-15 13:05:00,38.52,38.58,38.51,38.58,72600.0,31.2589,31.3076,31.2508,31.3076,72600.0
2012-11-15 13:10:00,38.58,38.59,38.55,38.55,29500.0,31.3076,31.3157,31.2832,31.2832,29500.0
2012-11-15 13:15:00,38.56,38.57,38.54,38.55,14000.0,31.2914,31.2995,31.2751,31.2832,14000.0
2012-11-15 13:20:00,38.55,38.6,38.54,38.59,38100.0,31.2832,31.3238,31.2751,31.3157,38100.0
2012-11-15 13:25:00,38.6,38.61,38.58,38.61,46300.0,31.3238,31.3319,31.3076,31.3319,46300.0
2012-11-15 13:30:00,38.61,38.63,38.6,38.62,50800.0,31.3319,31.3482,31.3238,31.34,50800.0
2012-11-15 13:35:00,38.62,38.69,38.62,38.68,92700.0,31.34,31.3969,31.34,31.3887,92700.0
2012-11-15 13:40:00,38.69,38.69,38.66,38.68,207700.0,31.3969,31.3969,31.3725,31.3887,207700.0
2012-11-15 13:45:00,38.68,38.68,38.64,38.65,18500.0,31.3887,31.3887,31.3563,31.3644,18500.0
2012-11-15 13:50:00,38.65,38.72,38.65,38.71,151100.0,31.3644,31.4212,31.3644,31.4131,151100.0
2012-11-15 13:55:00,38.7,38.71,38.66,38.68,15100.0,31.405,31.4131,31.3725,31.3887,15100.0
2012-11-15 14:00:00,38.67,38.68,38.64,38.65,37900.0,31.3806,31.3887,31.3563,31.3644,37900.0
2012-11-15 14:05:00,38.65,38.67,38.61,38.61,23700.0,31.3644,31.3806,31.3319,31.3319,23700.0
2012-11-15 14:10:00,38.62,38.65,38.6,38.63,37400.0,31.34,31.3644,31.3238,31.3482,37400.0
2012-11-15 14:15:00,38.63,38.63,38.6,38.63,23500.0,31.3482,31.3482,31.3238,31.3482,23500.0
2012-11-15 14:20:00,38.64,38.65,38.61,38.64,17500.0,31.3563,31.3644,31.3319,31.3563,17500.0
2012-11-15 14:25:00,38.64,38.65,38.62,38.64,33300.0,31.3563,31.3644,31.34,31.3563,33300.0
2012-11-15 14:30:00,38.64,38.65,38.6,38.6,31500.0,31.3563,31.3644,31.3238,31.3238,31500.0
2012-11-15 14:35:00,38.61,38.63,38.61,38.63,36200.0,31.3319,31.3482,31.3319,31.3482,36200.0
2012-11-15 14:40:00,38.64,38.67,38.64,38.64,39100.0,31.3563,31.3806,31.3563,31.3563,39100.0
2012-11-15 14:45:00,38.64,38.66,38.61,38.63,76800.0,31.3563,31.3725,31.3319,31.3482,76800.0
2012-11-15 14:50:00,38.63,38.65,38.63,38.63,49200.0,31.3482,31.3644,31.3482,31.3482,49200.0
2012-11-15 14:55:00,38.64,38.66,38.62,38.62,41800.0,31.3563,31.3725,31.34,31.34,41800.0
2012-11-15 15:00:00,38.62,38.62,38.54,38.56,80600.0,31.34,31.34,31.2751,31.2914,80600.0
2012-11-15 15:05:00,38.55,38.56,38.52,38.55,87400.0,31.2832,31.2914,31.2589,31.2832,87400.0
2012-11-15 15:10:00,38.55,38.57,38.54,38.55,29500.0,31.2832,31.2995,31.2751,31.2832,29500.0
2012-11-15 15:15:00,38.55,38.57,38.54,38.56,27100.0,31.2832,31.2995,31.2751,31.2914,27100.0
2012-11-15 15:20:00,38.55,38.57,38.55,38.56,35200.0,31.2832,31.2995,31.2832,31.2914,35200.0
2012-11-15 15:25:00,38.56,38.58,38.55,38.56,25500.0,31.2914,31.3076,31.2832,31.2914,25500.0
2012-11-15 15:30:00,38.55,38.57,38.54,38.54,71900.0,31.2832,31.2995,31.2751,31.2751,71900.0
2012-11-15 15:35:00,38.55,38.61,38.53,38.61,83600.0,31.2832,31.3319,31.267,31.3319,83600.0
2012-11-15 15:40:00,38.61,38.67,38.61,38.66,52800.0,31.3319,31.3806,31.3319,31.3725,52800.0
2012-11-15 15:45:00,38.67,38.72,38.67,38.7,263800.0,31.3806,31.4212,31.3806,31.405,263800.0
2012-11-15 15:50:00,38.7,38.7,38.65,38.66,91600.0,31.405,31.405,31.3644,31.3725,91600.0
2012-11-15 15:55:00,38.66,38.73,38.65,38.66,309000.0,31.3725,31.4293,31.3644,31.3725,309000.0
2012-11-16 09:30:00,38.7,38.73,38.59,38.64,186100.0,31.405,31.4293,31.3157,31.3563,186100.0
2012-11-16 09:35:00,38.64,38.72,38.64,38.72,33000.0,31.3563,31.4212,31.3563,31.4212,33000.0
2012-11-16 09:40:00,38.72,38.74,38.68,38.71,64300.0,31.4212,31.4374,31.3887,31.4131,64300.0
2012-11-16 09:45:00,38.71,38.71,38.66,38.68,75000.0,31.4131,31.4131,31.3725,31.3887,75000.0
2012-11-16 09:50:00,38.69,38.7,38.66,38.68,70300.0,31.3969,31.405,31.3725,31.3887,70300.0
2012-11-16 09:55:00,38.68,38.7,38.65,38.68,51200.0,31.3887,31.405,31.3644,31.3887,51200.0
2012-11-16 10:00:00,38.69,38.7,38.58,38.63,155500.0,31.3969,31.405,31.3076,31.3482,155500.0
2012-11-16 10:05:00,38.62,38.68,38.6,38.68,356100.0,31.34,31.3887,31.3238,31.3887,356100.0
2012-11-16 10:10:00,38.68,38.69,38.65,38.69,68200.0,31.3887,31.3969,31.3644,31.3969,68200.0
2012-11-16 10:15:00,38.68,38.75,38.65,38.71,281100.0,31.3887,31.4455,31.3644,31.4131,281100.0
2012-11-16 10:20:00,38.7,38.79,38.7,38.77,159800.0,31.405,31.478,31.405,31.4618,159800.0
2012-11-16 10:25:00,38.77,38.79,38.75,38.76,216300.0,31.4618,31.478,31.4455,31.4537,216300.0
2012-11-16 10:30:00,38.77,38.77,38.72,38.75,70300.0,31.4618,31.4618,31.4212,31.4455,70300.0
2012-11-16 10:35:00,38.75,38.83,38.75,38.81,110400.0,31.4455,31.5105,31.4455,31.4942,110400.0
2012-11-16 10:40:00,38.81,38.83,38.77,38.78,93500.0,31.4942,31.5105,31.4618,31.4699,93500.0
2012-11-16 10:45:00,38.78,38.78,38.72,38.74,84100.0,31.4699,31.4699,31.4212,31.4374,84100.0
2012-11-16 10:50:00,38.74,38.78,38.73,38.78,86500.0,31.4374,31.4699,31.4293,31.4699,86500.0
2012-11-16 10:55:00,38.77,38.78,38.73,38.73,83500.0,31.4618,31.4699,31.4293,31.4293,83500.0
2012-11-16 11:00:00,38.73,38.8,38.73,38.79,49800.0,31.4293,31.4861,31.4293,31.478,49800.0
2012-11-16 11:05:00,38.8,38.82,38.78,38.8,65000.0,31.4861,31.5023,31.4699,31.4861,65000.0
2012-11-16 11:10:00,38.79,38.81,38.77,38.78,37500.0,31.478,31.4942,31.4618,31.4699,37500.0
2012-11-16 11:15:00,38.78,38.79,38.74,38.74,37100.0,31.4699,31.478,31.4374,31.4374,37100.0
2012-11-16 11:20:00,38.74,38.77,38.73,38.74,49200.0,31.4374,31.4618,31.4293,31.4374,49200.0
2012-11-16 11:25:00,38.73,38.75,38.69,38.69,191000.0,31.4293,31.4455,31.3969,31.3969,191000.0
2012-11-16 11:30:00,38.69,38.72,38.69,38.72,30700.0,31.3969,31.4212,31.3969,31.4212,30700.0
2012-11-16 11:35:00,38.72,38.76,38.72,38.76,27400.0,31.4212,31.4537,31.4212,31.4537,27400.0
2012-11-16 11:40:00,38.76,38.98,38.74,38.89,242100.0,31.4537,31.6322,31.4374,31.5592,242100.0
2012-11-16 11:45:00,38.91,38.98,38.83,38.95,166300.0,31.5754,31.6322,31.5105,31.6078,166300.0
2012-11-16 11:50:00,38.95,38.98,38.93,38.93,91100.0,31.6078,31.6322,31.5916,31.5916,91100.0
2012-11-16 11:55:00,38.92,39.01,38.92,39.01,72600.0,31.5835,31.6565,31.5835,31.6565,72600.0
2012-11-16 12:00:00,39.0,39.02,38.95,38.96,200500.0,31.6484,31.6646,31.6078,31.616,200500.0
2012-11-16 12:05:00,38.97,38.98,38.93,38.98,75600.0,31.6241,31.6322,31.5916,31.6322,75600.0
2012-11-16 12:10:00,38.96,38.98,38.93,38.94,55200.0,31.616,31.6322,31.5916,31.5997,55200.0
2012-11-16 12:15:00,38.95,38.97,38.92,38.96,59600.0,31.6078,31.6241,31.5835,31.616,59600.0
2012-11-16 12:20:00,38.96,38.98,38.96,38.98,54800.0,31.616,31.6322,31.616,31.6322,54800.0
2012-11-16 12:25:00,38.98,39.0,38.97,38.99,22500.0,31.6322,31.6484,31.6241,31.6403,22500.0
2012-11-16 12:30:00,38.98,39.02,38.98,39.01,36000.0,31.6322,31.6646,31.6322,31.6565,36000.0
2012-11-16 12:35:00,39.01,39.04,39.0,39.01,32100.0,31.6565,31.6809,31.6484,31.6565,32100.0
2012-11-16 12:40:00,39.01,39.03,38.97,38.97,21300.0,31.6565,31.6728,31.6241,31.6241,21300.0
2012-11-16 12:45:00,38.97,38.99,38.96,38.97,59000.0,31.6241,31.6403,31.616,31.6241,59000.0
2012-11-16 12:50:00,38.96,38.97,38.91,38.93,209300.0,31.616,31.6241,31.5754,31.5916,209300.0
2012-11-16 12:55:00,38.92,38.96,38.91,38.92,39500.0,31.5835,31.616,31.5754,31.5835,39500.0
2012-11-16 13:00:00,38.93,38.94,38.91,38.93,9900.0,31.5916,31.5997,31.5754,31.5916,9900.0
2012-11-16 13:05:00,38.92,38.97,38.92,38.97,15500.0,31.5835,31.6241,31.5835,31.6241,15500.0
2012-11-16 13:10:00,38.97,38.97,38.93,38.94,10500.0,31.6241,31.6241,31.5916,31.5997,10500.0
2012-11-16 13:15:00,38.94,38.94,38.89,38.9,46200.0,31.5997,31.5997,31.5592,31.5673,46200.0
2012-11-16 13:20:00,38.89,38.91,38.89,38.91,110300.0,31.5592,31.5754,31.5592,31.5754,110300.0
2012-11-16 13:25:00,38.9,38.94,38.9,38.93,9500.0,31.5673,31.5997,31.5673,31.5916,9500.0
2012-11-16 13:30:00,38.93,38.93,38.92,38.92,11300.0,31.5916,31.5916,31.5835,31.5835,11300.0
2012-11-16 13:35:00,38.92,38.95,38.91,38.91,28000.0,31.5835,31.6078,31.5754,31.5754,28000.0
2012-11-16 13:40:00,38.92,38.94,38.91,38.94,14900.0,31.5835,31.5997,31.5754,31.5997,14900.0
2012-11-16 13:45:00,38.94,38.94,38.91,38.92,18100.0,31.5997,31.5997,31.5754,31.5835,18100.0
2012-11-16 13:50:00,38.93,38.98,38.93,38.97,17900.0,31.5916,31.6322,31.5916,31.6241,17900.0
2012-11-16 13:55:00,38.97,39.0,38.97,38.98,17100.0,31.6241,31.6484,31.6241,31.6322,17100.0
2012-11-16 14:00:00,38.98,38.98,38.94,38.95,17200.0,31.6322,31.6322,31.5997,31.6078,17200.0
2012-11-16 14:05:00,38.95,38.97,38.94,38.96,8100.0,31.6078,31.6241,31.5997,31.616,8100.0
2012-11-16 14:10:00,38.96,38.96,38.93,38.93,24800.0,31.616,31.616,31.5916,31.5916,24800.0
2012-11-16 14:15:00,38.93,38.94,38.91,38.93,16900.0,31.5916,31.5997,31.5754,31.5916,16900.0
2012-11-16 14:20:00,38.94,38.94,38.88,38.88,30300.0,31.5997,31.5997,31.551,31.551,30300.0
2012-11-16 14:25:00,38.88,38.9,38.88,38.88,92800.0,31.551,31.5673,31.551,31.551,92800.0
2012-11-16 14:30:00,38.88,38.89,38.8,38.83,89600.0,31.551,31.5592,31.4861,31.5105,89600.0
2012-11-16 14:35:00,38.83,38.86,38.83,38.86,75400.0,31.5105,31.5348,31.5105,31.5348,75400.0
2012-11-16 14:40:00,38.85,38.89,38.85,38.88,25200.0,31.5267,31.5592,31.5267,31.551,25200.0
2012-11-16 14:45:00,38.88,38.93,38.88,38.91,22100.0,31.551,31.5916,31.551,31.5754,22100.0
2012-11-16 14:50:00,38.9,38.93,38.9,38.91,25000.0,31.5673,31.5916,31.5673,31.5754,25000.0
2012-11-16 14:55:00,38.91,38.96,38.9,38.94,31800.0,31.5754,31.616,31.5673,31.5997,31800.0
2012-11-16 15:00:00,38.93,38.93,38.89,38.91,23000.0,31.5916,31.5916,31.5592,31.5754,23000.0
2012-11-16 15:05:00,38.89,38.94,38.89,38.93,13400.0,31.5592,31.5997,31.5592,31.5916,13400.0
2012-11-16 15:10:00,38.93,38.93,38.9,38.91,26000.0,31.5916,31.5916,31.5673,31.5754,26000.0
2012-11-16 15:15:00,38.91,38.94,38.91,38.93,34900.0,31.5754,31.5997,31.5754,31.5916,34900.0
2012-11-16 15:20:00,38.93,38.96,38.92,38.95,31300.0,31.5916,31.616,31.5835,31.6078,31300.0
2012-11-16 15:25:00,38.95,38.97,38.92,38.95,21100.0,31.6078,31.6241,31.5835,31.6078,21100.0
2012-11-16 15:30:00,38.94,38.99,38.94,38.98,54600.0,31.5997,31.6403,31.5997,31.6322,54600.0
2012-11-16 15:35:00,38.97,39.0,38.95,38.98,106300.0,31.6241,31.6484,31.6078,31.6322,106300.0
2012-11-16 15:40:00,38.98,39.01,38.97,39.01,118200.0,31.6322,31.6565,31.6241,31.6565,118200.0
2012-11-16 15:45:00,39.0,39.02,38.93,38.94,180000.0,31.6484,31.6646,31.5916,31.5997,180000.0
2012-11-16 15:50:00,38.93,38.95,38.89,38.91,205900.0,31.5916,31.6078,31.5592,31.5754,205900.0
2012-11-16 15:55:00,38.91,38.98,38.9,38.94,552900.0,31.5754,31.6322,31.5673,31.5997,552900.0
2012-11-19 09:30:00,39.3,39.3,39.17,39.24,784100.0,31.8919,31.8919,31.7864,31.8432,784100.0
2012-11-19 09:35:00,39.24,39.34,39.24,39.33,130200.0,31.8432,31.9243,31.8432,31.9162,130200.0
2012-11-19 09:40:00,39.33,39.34,39.3,39.31,158000.0,31.9162,31.9243,31.8919,31.9,158000.0
2012-11-19 09:45:00,39.31,39.33,39.3,39.3,110100.0,31.9,31.9162,31.8919,31.8919,110100.0
2012-11-19 09:50:00,39.3,39.32,39.29,39.3,51400.0,31.8919,31.9081,31.8838,31.8919,51400.0
2012-11-19 09:55:00,39.3,39.33,39.3,39.31,43300.0,31.8919,31.9162,31.8919,31.9,43300.0
2012-11-19 10:00:00,39.32,39.36,39.3,39.32,73500.0,31.9081,31.9406,31.8919,31.9081,73500.0
2012-11-19 10:05:00,39.32,39.33,39.25,39.25,86100.0,31.9081,31.9162,31.8513,31.8513,86100.0
2012-11-19 10:10:00,39.26,39.28,39.25,39.26,29100.0,31.8594,31.8756,31.8513,31.8594,29100.0
2012-11-19 10:15:00,39.26,39.3,39.25,39.27,45300.0,31.8594,31.8919,31.8513,31.8675,45300.0
2012-11-19 10:20:00,39.27,39.28,39.25,39.25,259700.0,31.8675,31.8756,31.8513,31.8513,259700.0
2012-11-19 10:25:00,39.24,39.25,39.22,39.23,61000.0,31.8432,31.8513,31.8269,31.8351,61000.0
2012-11-19 10:30:00,39.24,39.26,39.23,39.25,126000.0,31.8432,31.8594,31.8351,31.8513,126000.0
2012-11-19 10:35:00,39.24,39.3,39.24,39.26,212600.0,31.8432,31.8919,31.8432,31.8594,212600.0
2012-11-19 10:40:00,39.26,39.3,39.25,39.28,58000.0,31.8594,31.8919,31.8513,31.8756,58000.0
2012-11-19 10:45:00,39.28,39.3,39.27,39.28,25900.0,31.8756,31.8919,31.8675,31.8756,25900.0
2012-11-19 10:50:00,39.28,39.28,39.26,39.27,78700.0,31.8756,31.8756,31.8594,31.8675,78700.0
2012-11-19 10:55:00,39.26,39.28,39.25,39.26,121100.0,31.8594,31.8756,31.8513,31.8594,121100.0
2012-11-19 11:00:00,39.26,39.28,39.23,39.25,135000.0,31.8594,31.8756,31.8351,31.8513,135000.0
2012-11-19 11:05:00,39.25,39.27,39.24,39.24,52800.0,31.8513,31.8675,31.8432,31.8432,52800.0
2012-11-19 11:10:00,39.24,39.26,39.23,39.26,68700.0,31.8432,31.8594,31.8351,31.8594,68700.0
2012-11-19 11:15:00,39.26,39.29,39.26,39.27,139000.0,31.8594,31.8838,31.8594,31.8675,139000.0
2012-11-19 11:20:00,39.27,39.28,39.26,39.27,47800.0,31.8675,31.8756,31.8594,31.8675,47800.0
2012-11-19 11:25:00,39.27,39.28,39.26,39.28,27300.0,31.8675,31.8756,31.8594,31.8756,27300.0
2012-11-19 11:30:00,39.28,39.29,39.26,39.26,78500.0,31.8756,31.8838,31.8594,31.8594,78500.0
2012-11-19 11:35:00,39.26,39.27,39.25,39.26,35800.0,31.8594,31.8675,31.8513,31.8594,35800.0
2012-11-19 11:40:00,39.25,39.27,39.25,39.26,37800.0,31.8513,31.8675,31.8513,31.8594,37800.0
2012-11-19 11:45:00,39.27,39.29,39.26,39.28,63700.0,31.8675,31.8838,31.8594,31.8756,63700.0
2012-11-19 11:50:00,39.29,39.3,39.28,39.29,24100.0,31.8838,31.8919,31.8756,31.8838,24100.0
2012-11-19 11:55:00,39.29,39.31,39.29,39.31,16700.0,31.8838,31.9,31.8838,31.9,16700.0
2012-11-19 12:00:00,39.31,39.36,39.31,39.33,154000.0,31.9,31.9406,31.9,31.9162,154000.0
2012-11-19 12:05:00,39.33,39.35,39.33,39.33,52900.0,31.9162,31.9324,31.9162,31.9162,52900.0
2012-11-19 12:10:00,39.32,39.34,39.31,39.32,21600.0,31.9081,31.9243,31.9,31.9081,21600.0
2012-11-19 12:15:00,39.31,39.31,39.29,39.3,16700.0,31.9,31.9,31.8838,31.8919,16700.0
2012-11-19 12:20:00,39.3,39.31,39.29,39.3,78300.0,31.8919,31.9,31.8838,31.8919,78300.0
2012-11-19 12:25:00,39.29,39.31,39.28,39.3,52500.0,31.8838,31.9,31.8756,31.8919,52500.0
2012-11-19 12:30:00,39.3,39.3,39.27,39.28,37500.0,31.8919,31.8919,31.8675,31.8756,37500.0
2012-11-19 12:35:00,39.28,39.29,39.27,39.27,49200.0,31.8756,31.8838,31.8675,31.8675,49200.0
2012-11-19 12:40:00,39.27,39.27,39.24,39.24,17900.0,31.8675,31.8675,31.8432,31.8432,17900.0
2012-11-19 12:45:00,39.25,39.25,39.23,39.25,29200.0,31.8513,31.8513,31.8351,31.8513,29200.0
2012-11-19 12:50:00,39.26,39.26,39.25,39.26,7600.0,31.8594,31.8594,31.8513,31.8594,7600.0
2012-11-19 12:55:00,39.25,39.27,39.24,39.26,28000.0,31.8513,31.8675,31.8432,31.8594,28000.0
2012-11-19 13:00:00,39.25,39.27,39.25,39.27,20000.0,31.8513,31.8675,31.8513,31.8675,20000.0
2012-11-19 13:05:00,39.27,39.27,39.25,39.25,21800.0,31.8675,31.8675,31.8513,31.8513,21800.0
2012-11-19 13:10:00,39.25,39.26,39.24,39.25,39200.0,31.8513,31.8594,31.8432,31.8513,39200.0
2012-11-19 13:15:00,39.24,39.25,39.22,39.22,26500.0,31.8432,31.8513,31.8269,31.8269,26500.0
2012-11-19 13:20:00,39.21,39.23,39.21,39.23,20300.0,31.8188,31.8351,31.8188,31.8351,20300.0
2012-11-19 13:25:00,39.24,39.24,39.22,39.22,15600.0,31.8432,31.8432,31.8269,31.8269,15600.0
2012-11-19 13:30:00,39.22,39.23,39.22,39.23,22600.0,31.8269,31.8351,31.8269,31.8351,22600.0
2012-11-19 13:35:00,39.23,39.24,39.23,39.23,16800.0,31.8351,31.8432,31.8351,31.8351,16800.0
2012-11-19 13:40:00,39.23,39.23,39.22,39.23,2200.0,31.8351,31.8351,31.8269,31.8351,2200.0
2012-11-19 13:45:00,39.22,39.23,39.21,39.23,22200.0,31.8269,31.8351,31.8188,31.8351,22200.0
2012-11-19 13:50:00,39.23,39.24,39.23,39.23,9600.0,31.8351,31.8432,31.8351,31.8351,9600.0
2012-11-19 13:55:00,39.24,39.24,39.23,39.24,7100.0,31.8432,31.8432,31.8351,31.8432,7100.0
2012-11-19 14:00:00,39.23,39.26,39.23,39.25,97800.0,31.8351,31.8594,31.8351,31.8513,97800.0
2012-11-19 14:05:00,39.25,39.26,39.24,39.25,61300.0,31.8513,31.8594,31.8432,31.8513,61300.0
2012-11-19 14:10:00,39.24,39.25,39.23,39.25,41500.0,31.8432,31.8513,31.8351,31.8513,41500.0
2012-11-19 14:15:00,39.25,39.26,39.24,39.25,58500.0,31.8513,31.8594,31.8432,31.8513,58500.0
2012-11-19 14:20:00,39.26,39.26,39.25,39.26,69200.0,31.8594,31.8594,31.8513,31.8594,69200.0
2012-11-19 14:25:00,39.25,39.26,39.24,39.25,69600.0,31.8513,31.8594,31.8432,31.8513,69600.0
2012-11-19 14:30:00,39.25,39.26,39.25,39.26,10900.0,31.8513,31.8594,31.8513,31.8594,10900.0
2012-11-19 14:35:00,39.26,39.26,39.24,39.25,53900.0,31.8594,31.8594,31.8432,31.8513,53900.0
2012-11-19 14:40:00,39.25,39.27,39.24,39.27,61300.0,31.8513,31.8675,31.8432,31.8675,61300.0
2012-11-19 14:45:00,39.26,39.28,39.26,39.28,44300.0,31.8594,31.8756,31.8594,31.8756,44300.0
2012-11-19 14:50:00,39.27,39.3,39.27,39.29,188600.0,31.8675,31.8919,31.8675,31.8838,188600.0
2012-11-19 14:55:00,39.28,39.29,39.27,39.28,35100.0,31.8756,31.8838,31.8675,31.8756,35100.0
2012-11-19 15:00:00,39.27,39.28,39.27,39.27,47400.0,31.8675,31.8756,31.8675,31.8675,47400.0
2012-11-19 15:05:00,39.27,39.28,39.26,39.26,52100.0,31.8675,31.8756,31.8594,31.8594,52100.0
2012-11-19 15:10:00,39.26,39.29,39.26,39.27,55200.0,31.8594,31.8838,31.8594,31.8675,55200.0
2012-11-19 15:15:00,39.27,39.28,39.27,39.27,35000.0,31.8675,31.8756,31.8675,31.8675,35000.0
2012-11-19 15:20:00,39.27,39.29,39.27,39.27,66400.0,31.8675,31.8838,31.8675,31.8675,66400.0
2012-11-19 15:25:00,39.28,39.28,39.26,39.27,37700.0,31.8756,31.8756,31.8594,31.8675,37700.0
2012-11-19 15:30:00,39.27,39.29,39.27,39.29,53100.0,31.8675,31.8838,31.8675,31.8838,53100.0
2012-11-19 15:35:00,39.3,39.3,39.26,39.27,139900.0,31.8919,31.8919,31.8594,31.8675,139900.0
2012-11-19 15:40:00,39.27,39.28,39.25,39.25,85400.0,31.8675,31.8756,31.8513,31.8513,85400.0
2012-11-19 15:45:00,39.25,39.28,39.25,39.26,132800.0,31.8513,31.8756,31.8513,31.8594,132800.0
2012-11-19 15:50:00,39.26,39.31,39.25,39.3,340100.0,31.8594,31.9,31.8513,31.8919,340100.0
2012-11-19 15:55:00,39.29,39.35,39.29,39.34,799500.0,31.8838,31.9324,31.8838,31.9243,799500.0
2012-11-20 09:30:00,39.33,39.33,39.26,39.27,123500.0,31.9162,31.9162,31.8594,31.8675,123500.0
2012-11-20 09:35:00,39.27,39.29,39.25,39.25,91000.0,31.8675,31.8838,31.8513,31.8513,91000.0
2012-11-20 09:40:00,39.25,39.27,39.24,39.25,47400.0,31.8513,31.8675,31.8432,31.8513,47400.0
2012-11-20 09:45:00,39.26,39.33,39.26,39.31,267000.0,31.8594,31.9162,31.8594,31.9,267000.0
2012-11-20 09:50:00,39.31,39.32,39.29,39.31,40700.0,31.9,31.9081,31.8838,31.9,40700.0
2012-11-20 09:55:00,39.31,39.38,39.3,39.35,204500.0,31.9,31.9568,31.8919,31.9324,204500.0
2012-11-20 10:00:00,39.35,39.36,39.33,39.35,24400.0,31.9324,31.9406,31.9162,31.9324,24400.0
2012-11-20 10:05:00,39.34,39.34,39.3,39.31,58700.0,31.9243,31.9243,31.8919,31.9,58700.0
2012-11-20 10:10:00,39.31,39.37,39.29,39.36,74800.0,31.9,31.9487,31.8838,31.9406,74800.0
2012-11-20 10:15:00,39.36,39.36,39.33,39.36,168100.0,31.9406,31.9406,31.9162,31.9406,168100.0
2012-11-20 10:20:00,39.36,39.38,39.35,39.38,32300.0,31.9406,31.9568,31.9324,31.9568,32300.0
2012-11-20 10:25:00,39.37,39.38,39.35,39.36,27600.0,31.9487,31.9568,31.9324,31.9406,27600.0
2012-11-20 10:30:00,39.35,39.37,39.35,39.37,20300.0,31.9324,31.9487,31.9324,31.9487,20300.0
2012-11-20 10:35:00,39.38,39.42,39.36,39.42,63000.0,31.9568,31.9892,31.9406,31.9892,63000.0
2012-11-20 10:40:00,39.42,39.44,39.41,39.42,35400.0,31.9892,32.0055,31.9811,31.9892,35400.0
2012-11-20 10:45:00,39.43,39.48,39.42,39.46,20800.0,31.9974,32.0379,31.9892,32.0217,20800.0
2012-11-20 10:50:00,39.47,39.47,39.43,39.44,37700.0,32.0298,32.0298,31.9974,32.0055,37700.0
2012-11-20 10:55:00,39.44,39.48,39.43,39.47,100600.0,32.0055,32.0379,31.9974,32.0298,100600.0
2012-11-20 11:00:00,39.47,39.47,39.44,39.44,23800.0,32.0298,32.0298,32.0055,32.0055,23800.0
2012-11-20 11:05:00,39.44,39.44,39.4,39.43,25300.0,32.0055,32.0055,31.973,31.9974,25300.0
2012-11-20 11:10:00,39.43,39.45,39.43,39.45,22700.0,31.9974,32.0136,31.9974,32.0136,22700.0
2012-11-20 11:15:00,39.46,39.47,39.44,39.45,36100.0,32.0217,32.0298,32.0055,32.0136,36100.0
2012-11-20 11:20:00,39.46,39.47,39.45,39.46,51400.0,32.0217,32.0298,32.0136,32.0217,51400.0
2012-11-20 11:25:00,39.47,39.48,39.46,39.48,30100.0,32.0298,32.0379,32.0217,32.0379,30100.0
2012-11-20 11:30:00,39.48,39.49,39.47,39.47,20600.0,32.0379,32.0461,32.0298,32.0298,20600.0
2012-11-20 11:35:00,39.47,39.48,39.46,39.46,14600.0,32.0298,32.0379,32.0217,32.0217,14600.0
2012-11-20 11:40:00,39.46,39.49,39.45,39.47,24800.0,32.0217,32.0461,32.0136,32.0298,24800.0
2012-11-20 11:45:00,39.48,39.5,39.47,39.48,32700.0,32.0379,32.0542,32.0298,32.0379,32700.0
2012-11-20 11:50:00,39.48,39.52,39.48,39.51,27400.0,32.0379,32.0704,32.0379,32.0623,27400.0
2012-11-20 11:55:00,39.52,39.55,39.52,39.53,14900.0,32.0704,32.0947,32.0704,32.0785,14900.0
2012-11-20 12:00:00,39.53,39.55,39.52,39.53,18600.0,32.0785,32.0947,32.0704,32.0785,18600.0
2012-11-20 12:05:00,39.53,39.54,39.51,39.51,109300.0,32.0785,32.0866,32.0623,32.0623,109300.0
2012-11-20 12:10:00,39.51,39.53,39.51,39.53,82600.0,32.0623,32.0785,32.0623,32.0785,82600.0
2012-11-20 12:15:00,39.52,39.53,39.49,39.5,83400.0,32.0704,32.0785,32.0461,32.0542,83400.0
2012-11-20 12:20:00,39.5,39.54,39.5,39.53,21700.0,32.0542,32.0866,32.0542,32.0785,21700.0
2012-11-20 12:25:00,39.52,39.52,39.48,39.5,30000.0,32.0704,32.0704,32.0379,32.0542,30000.0
2012-11-20 12:30:00,39.5,39.51,39.48,39.5,19900.0,32.0542,32.0623,32.0379,32.0542,19900.0
2012-11-20 12:35:00,39.5,39.51,39.48,39.49,54100.0,32.0542,32.0623,32.0379,32.0461,54100.0
2012-11-20 12:40:00,39.5,39.51,39.48,39.51,26600.0,32.0542,32.0623,32.0379,32.0623,26600.0
2012-11-20 12:45:00,39.51,39.53,39.5,39.52,24300.0,32.0623,32.0785,32.0542,32.0704,24300.0
2012-11-20 12:50:00,39.53,39.55,39.52,39.54,29700.0,32.0785,32.0947,32.0704,32.0866,29700.0
2012-11-20 12:55:00,39.54,39.56,39.52,39.52,48500.0,32.0866,32.1029,32.0704,32.0704,48500.0
2012-11-20 13:00:00,39.52,39.52,39.45,39.47,41100.0,32.0704,32.0704,32.0136,32.0298,41100.0
2012-11-20 13:05:00,39.47,39.47,39.43,39.43,26000.0,32.0298,32.0298,31.9974,31.9974,26000.0
2012-11-20 13:10:00,39.43,39.43,39.31,39.33,127300.0,31.9974,31.9974,31.9,31.9162,127300.0
2012-11-20 13:15:00,39.34,39.39,39.34,39.37,27500.0,31.9243,31.9649,31.9243,31.9487,27500.0
2012-11-20 13:20:00,39.37,39.4,39.36,39.38,36800.0,31.9487,31.973,31.9406,31.9568,36800.0
2012-11-20 13:25:00,39.38,39.39,39.28,39.28,64600.0,31.9568,31.9649,31.8756,31.8756,64600.0
2012-11-20 13:30:00,39.28,39.33,39.28,39.33,91400.0,31.8756,31.9162,31.8756,31.9162,91400.0
2012-11-20 13:35:00,39.34,39.37,39.33,39.37,46000.0,31.9243,31.9487,31.9162,31.9487,46000.0
2012-11-20 13:40:00,39.37,39.38,39.33,39.34,21400.0,31.9487,31.9568,31.9162,31.9243,21400.0
2012-11-20 13:45:00,39.35,39.4,39.34,39.39,15500.0,31.9324,31.973,31.9243,31.9649,15500.0
2012-11-20 13:50:00,39.39,39.41,39.38,39.41,13200.0,31.9649,31.9811,31.9568,31.9811,13200.0
2012-11-20 13:55:00,39.41,39.44,39.38,39.42,44600.0,31.9811,32.0055,31.9568,31.9892,44600.0
2012-11-20 14:00:00,39.42,39.43,39.4,39.41,75700.0,31.9892,31.9974,31.973,31.9811,75700.0
2012-11-20 14:05:00,39.41,39.44,39.41,39.43,67700.0,31.9811,32.0055,31.9811,31.9974,67700.0
2012-11-20 14:10:00,39.44,39.49,39.43,39.48,43500.0,32.0055,32.0461,31.9974,32.0379,43500.0
2012-11-20 14:15:00,39.48,39.51,39.47,39.47,17700.0,32.0379,32.0623,32.0298,32.0298,17700.0
2012-11-20 14:20:00,39.47,39.49,39.46,39.48,49900.0,32.0298,32.0461,32.0217,32.0379,49900.0
2012-11-20 14:25:00,39.48,39.52,39.48,39.51,60900.0,32.0379,32.0704,32.0379,32.0623,60900.0
2012-11-20 14:30:00,39.5,39.5,39.48,39.48,20100.0,32.0542,32.0542,32.0379,32.0379,20100.0
2012-11-20 14:35:00,39.48,39.48,39.44,39.45,157700.0,32.0379,32.0379,32.0055,32.0136,157700.0
2012-11-20 14:40:00,39.45,39.47,39.44,39.45,33000.0,32.0136,32.0298,32.0055,32.0136,33000.0
2012-11-20 14:45:00,39.45,39.5,39.45,39.47,82400.0,32.0136,32.0542,32.0136,32.0298,82400.0
2012-11-20 14:50:00,39.47,39.5,39.47,39.49,37900.0,32.0298,32.0542,32.0298,32.0461,37900.0
2012-11-20 14:55:00,39.48,39.49,39.46,39.48,26400.0,32.0379,32.0461,32.0217,32.0379,26400.0
2012-11-20 15:00:00,39.48,39.52,39.47,39.51,34100.0,32.0379,32.0704,32.0298,32.0623,34100.0
2012-11-20 15:05:00,39.5,39.51,39.47,39.49,43100.0,32.0542,32.0623,32.0298,32.0461,43100.0
2012-11-20 15:10:00,39.5,39.5,39.48,39.49,24900.0,32.0542,32.0542,32.0379,32.0461,24900.0
2012-11-20 15:15:00,39.5,39.5,39.47,39.48,120500.0,32.0542,32.0542,32.0298,32.0379,120500.0
2012-11-20 15:20:00,39.49,39.49,39.46,39.48,60800.0,32.0461,32.0461,32.0217,32.0379,60800.0
2012-11-20 15:25:00,39.48,39.48,39.46,39.48,33500.0,32.0379,32.0379,32.0217,32.0379,33500.0
2012-11-20 15:30:00,39.49,39.51,39.48,39.48,41600.0,32.0461,32.0623,32.0379,32.0379,41600.0
2012-11-20 15:35:00,39.49,39.5,39.47,39.48,51300.0,32.0461,32.0542,32.0298,32.0379,51300.0
2012-11-20 15:40:00,39.48,39.5,39.47,39.47,70700.0,32.0379,32.0542,32.0298,32.0298,70700.0
2012-11-20 15:45:00,39.48,39.52,39.46,39.5,73400.0,32.0379,32.0704,32.0217,32.0542,73400.0
2012-11-20 15:50:00,39.5,39.54,39.48,39.54,122900.0,32.0542,32.0866,32.0379,32.0866,122900.0
2012-11-20 15:55:00,39.54,39.57,39.52,39.56,265100.0,32.0866,32.111,32.0704,32.1029,265100.0
2012-11-21 09:30:00,39.46,39.67,39.46,39.55,78800.0,32.0217,32.1921,32.0217,32.0947,78800.0
2012-11-21 09:35:00,39.54,39.57,39.52,39.55,100100.0,32.0866,32.111,32.0704,32.0947,100100.0
2012-11-21 09:40:00,39.56,39.58,39.54,39.58,60000.0,32.1029,32.1191,32.0866,32.1191,60000.0
2012-11-21 09:45:00,39.58,39.62,39.56,39.59,326200.0,32.1191,32.1515,32.1029,32.1272,326200.0
2012-11-21 09:50:00,39.6,39.61,39.58,39.58,73600.0,32.1353,32.1434,32.1191,32.1191,73600.0
2012-11-21 09:55:00,39.57,39.64,39.57,39.64,56500.0,32.111,32.1678,32.111,32.1678,56500.0
2012-11-21 10:00:00,39.64,39.64,39.59,39.6,62100.0,32.1678,32.1678,32.1272,32.1353,62100.0
2012-11-21 10:05:00,39.59,39.6,39.51,39.51,35300.0,32.1272,32.1353,32.0623,32.0623,35300.0
2012-11-21 10:10:00,39.5,39.51,39.49,39.49,80700.0,32.0542,32.0623,32.0461,32.0461,80700.0
2012-11-21 10:15:00,39.49,39.52,39.49,39.51,72300.0,32.0461,32.0704,32.0461,32.0623,72300.0
2012-11-21 10:20:00,39.51,39.53,39.51,39.51,31200.0,32.0623,32.0785,32.0623,32.0623,31200.0
2012-11-21 10:25:00,39.51,39.54,39.5,39.53,112300.0,32.0623,32.0866,32.0542,32.0785,112300.0
2012-11-21 10:30:00,39.53,39.53,39.5,39.51,37500.0,32.0785,32.0785,32.0542,32.0623,37500.0
2012-11-21 10:35:00,39.52,39.52,39.49,39.5,66900.0,32.0704,32.0704,32.0461,32.0542,66900.0
2012-11-21 10:40:00,39.5,39.51,39.48,39.5,52100.0,32.0542,32.0623,32.0379,32.0542,52100.0
2012-11-21 10:45:00,39.5,39.52,39.5,39.51,34900.0,32.0542,32.0704,32.0542,32.0623,34900.0
2012-11-21 10:50:00,39.51,39.52,39.49,39.51,34000.0,32.0623,32.0704,32.0461,32.0623,34000.0
2012-11-21 10:55:00,39.52,39.53,39.51,39.51,45700.0,32.0704,32.0785,32.0623,32.0623,45700.0
2012-11-21 11:00:00,39.51,39.52,39.51,39.51,33400.0,32.0623,32.0704,32.0623,32.0623,33400.0
2012-11-21 11:05:00,39.51,39.55,39.51,39.54,34300.0,32.0623,32.0947,32.0623,32.0866,34300.0
2012-11-21 11:10:00,39.54,39.54,39.52,39.52,88000.0,32.0866,32.0866,32.0704,32.0704,88000.0
2012-11-21 11:15:00,39.53,39.53,39.52,39.52,46900.0,32.0785,32.0785,32.0704,32.0704,46900.0
2012-11-21 11:20:00,39.52,39.53,39.51,39.52,93800.0,32.0704,32.0785,32.0623,32.0704,93800.0
2012-11-21 11:25:00,39.51,39.51,39.5,39.51,30100.0,32.0623,32.0623,32.0542,32.0623,30100.0
2012-11-21 11:30:00,39.51,39.52,39.51,39.52,38000.0,32.0623,32.0704,32.0623,32.0704,38000.0
2012-11-21 11:35:00,39.52,39.52,39.5,39.52,39000.0,32.0704,32.0704,32.0542,32.0704,39000.0
2012-11-21 11:40:00,39.52,39.52,39.5,39.52,33200.0,32.0704,32.0704,32.0542,32.0704,33200.0
2012-11-21 11:45:00,39.52,39.53,39.51,39.51,68200.0,32.0704,32.0785,32.0623,32.0623,68200.0
2012-11-21 11:50:00,39.51,39.52,39.49,39.5,43600.0,32.0623,32.0704,32.0461,32.0542,43600.0
2012-11-21 11:55:00,39.49,39.51,39.49,39.51,36300.0,32.0461,32.0623,32.0461,32.0623,36300.0
2012-11-21 12:00:00,39.5,39.51,39.5,39.51,13300.0,32.0542,32.0623,32.0542,32.0623,13300.0
2012-11-21 12:05:00,39.5,39.52,39.5,39.51,104100.0,32.0542,32.0704,32.0542,32.0623,104100.0
2012-11-21 12:10:00,39.51,39.54,39.51,39.54,33500.0,32.0623,32.0866,32.0623,32.0866,33500.0
2012-11-21 12:15:00,39.53,39.54,39.52,39.53,69500.0,32.0785,32.0866,32.0704,32.0785,69500.0
2012-11-21 12:20:00,39.53,39.56,39.53,39.55,40100.0,32.0785,32.1029,32.0785,32.0947,40100.0
2012-11-21 12:25:00,39.55,39.58,39.55,39.57,25400.0,32.0947,32.1191,32.0947,32.111,25400.0
2012-11-21 12:30:00,39.57,39.58,39.55,39.56,32300.0,32.111,32.1191,32.0947,32.1029,32300.0
2012-11-21 12:35:00,39.55,39.57,39.54,39.54,32600.0,32.0947,32.111,32.0866,32.0866,32600.0
2012-11-21 12:40:00,39.54,39.57,39.54,39.56,42900.0,32.0866,32.111,32.0866,32.1029,42900.0
2012-11-21 12:45:00,39.56,39.57,39.55,39.55,30800.0,32.1029,32.111,32.0947,32.0947,30800.0
2012-11-21 12:50:00,39.55,39.55,39.54,39.55,5800.0,32.0947,32.0947,32.0866,32.0947,5800.0
2012-11-21 12:55:00,39.55,39.55,39.54,39.55,9200.0,32.0947,32.0947,32.0866,32.0947,9200.0
2012-11-21 13:00:00,39.55,39.57,39.54,39.55,18100.0,32.0947,32.111,32.0866,32.0947,18100.0
2012-11-21 13:05:00,39.55,39.56,39.54,39.56,9600.0,32.0947,32.1029,32.0866,32.1029,9600.0
2012-11-21 13:10:00,39.56,39.56,39.54,39.55,11300.0,32.1029,32.1029,32.0866,32.0947,11300.0
2012-11-21 13:15:00,39.55,39.55,39.52,39.54,10300.0,32.0947,32.0947,32.0704,32.0866,10300.0
2012-11-21 13:20:00,39.54,39.55,39.54,39.55,20700.0,32.0866,32.0947,32.0866,32.0947,20700.0
2012-11-21 13:25:00,39.55,39.57,39.54,39.56,47500.0,32.0947,32.111,32.0866,32.1029,47500.0
2012-11-21 13:30:00,39.56,39.58,39.56,39.58,18100.0,32.1029,32.1191,32.1029,32.1191,18100.0
2012-11-21 13:35:00,39.58,39.61,39.58,39.6,59900.0,32.1191,32.1434,32.1191,32.1353,59900.0
2012-11-21 13:40:00,39.59,39.6,39.57,39.59,109300.0,32.1272,32.1353,32.111,32.1272,109300.0
2012-11-21 13:45:00,39.59,39.61,39.59,39.6,69300.0,32.1272,32.1434,32.1272,32.1353,69300.0
2012-11-21 13:50:00,39.6,39.6,39.58,39.59,22100.0,32.1353,32.1353,32.1191,32.1272,22100.0
2012-11-21 13:55:00,39.58,39.59,39.57,39.59,11300.0,32.1191,32.1272,32.111,32.1272,11300.0
2012-11-21 14:00:00,39.58,39.59,39.58,39.59,20200.0,32.1191,32.1272,32.1191,32.1272,20200.0
2012-11-21 14:05:00,39.59,39.59,39.58,39.59,14500.0,32.1272,32.1272,32.1191,32.1272,14500.0
2012-11-21 14:10:00,39.59,39.59,39.57,39.58,19400.0,32.1272,32.1272,32.111,32.1191,19400.0
2012-11-21 14:15:00,39.57,39.58,39.55,39.55,32600.0,32.111,32.1191,32.0947,32.0947,32600.0
2012-11-21 14:20:00,39.55,39.56,39.54,39.55,35000.0,32.0947,32.1029,32.0866,32.0947,35000.0
2012-11-21 14:25:00,39.55,39.56,39.53,39.56,53400.0,32.0947,32.1029,32.0785,32.1029,53400.0
2012-11-21 14:30:00,39.56,39.57,39.56,39.57,14600.0,32.1029,32.111,32.1029,32.111,14600.0
2012-11-21 14:35:00,39.57,39.58,39.57,39.57,35900.0,32.111,32.1191,32.111,32.111,35900.0
2012-11-21 14:40:00,39.57,39.58,39.56,39.58,69300.0,32.111,32.1191,32.1029,32.1191,69300.0
2012-11-21 14:45:00,39.58,39.58,39.56,39.57,15300.0,32.1191,32.1191,32.1029,32.111,15300.0
2012-11-21 14:50:00,39.56,39.57,39.56,39.56,12300.0,32.1029,32.111,32.1029,32.1029,12300.0
2012-11-21 14:55:00,39.56,39.56,39.54,39.55,21200.0,32.1029,32.1029,32.0866,32.0947,21200.0
2012-11-21 15:00:00,39.55,39.56,39.55,39.56,23100.0,32.0947,32.1029,32.0947,32.1029,23100.0
2012-11-21 15:05:00,39.56,39.58,39.56,39.56,34300.0,32.1029,32.1191,32.1029,32.1029,34300.0
2012-11-21 15:10:00,39.57,39.57,39.56,39.56,14400.0,32.111,32.111,32.1029,32.1029,14400.0
2012-11-21 15:15:00,39.56,39.57,39.55,39.57,17400.0,32.1029,32.111,32.0947,32.111,17400.0
2012-11-21 15:20:00,39.57,39.57,39.55,39.55,48100.0,32.111,32.111,32.0947,32.0947,48100.0
2012-11-21 15:25:00,39.55,39.55,39.53,39.54,25900.0,32.0947,32.0947,32.0785,32.0866,25900.0
2012-11-21 15:30:00,39.54,39.55,39.53,39.55,65500.0,32.0866,32.0947,32.0785,32.0947,65500.0
2012-11-21 15:35:00,39.54,39.55,39.54,39.54,36600.0,32.0866,32.0947,32.0866,32.0866,36600.0
2012-11-21 15:40:00,39.55,39.58,39.55,39.58,79800.0,32.0947,32.1191,32.0947,32.1191,79800.0
2012-11-21 15:45:00,39.58,39.58,39.56,39.58,109500.0,32.1191,32.1191,32.1029,32.1191,109500.0
2012-11-21 15:50:00,39.58,39.58,39.54,39.55,662700.0,32.1191,32.1191,32.0866,32.0947,662700.0
2012-11-21 15:55:00,39.55,39.57,39.54,39.57,689600.0,32.0947,32.111,32.0866,32.111,689600.0
2012-11-23 09:30:00,39.76,39.76,39.66,39.69,40700.0,32.2652,32.2652,32.184,32.2084,40700.0
2012-11-23 09:35:00,39.69,39.69,39.65,39.68,78700.0,32.2084,32.2084,32.1759,32.2002,78700.0
2012-11-23 09:40:00,39.67,39.72,39.67,39.72,27100.0,32.1921,32.2327,32.1921,32.2327,27100.0
2012-11-23 09:45:00,39.73,39.74,39.72,39.74,14800.0,32.2408,32.2489,32.2327,32.2489,14800.0
2012-11-23 09:50:00,39.73,39.74,39.72,39.72,24300.0,32.2408,32.2489,32.2327,32.2327,24300.0
2012-11-23 09:55:00,39.72,39.75,39.72,39.74,49800.0,32.2327,32.257,32.2327,32.2489,49800.0
2012-11-23 10:00:00,39.75,39.8,39.75,39.79,53000.0,32.257,32.2976,32.257,32.2895,53000.0
2012-11-23 10:05:00,39.79,39.81,39.76,39.78,14100.0,32.2895,32.3057,32.2652,32.2814,14100.0
2012-11-23 10:10:00,39.78,39.79,39.77,39.79,25300.0,32.2814,32.2895,32.2733,32.2895,25300.0
2012-11-23 10:15:00,39.8,39.82,39.79,39.8,43000.0,32.2976,32.3138,32.2895,32.2976,43000.0
2012-11-23 10:20:00,39.81,39.85,39.79,39.85,64500.0,32.3057,32.3382,32.2895,32.3382,64500.0
2012-11-23 10:25:00,39.85,39.87,39.84,39.84,111000.0,32.3382,32.3544,32.3301,32.3301,111000.0
2012-11-23 10:30:00,39.84,39.86,39.84,39.84,30000.0,32.3301,32.3463,32.3301,32.3301,30000.0
2012-11-23 10:35:00,39.84,39.86,39.83,39.85,24100.0,32.3301,32.3463,32.322,32.3382,24100.0
2012-11-23 10:40:00,39.85,39.87,39.85,39.85,27000.0,32.3382,32.3544,32.3382,32.3382,27000.0
2012-11-23 10:45:00,39.85,39.86,39.84,39.85,10500.0,32.3382,32.3463,32.3301,32.3382,10500.0
2012-11-23 10:50:00,39.84,39.86,39.83,39.84,10000.0,32.3301,32.3463,32.322,32.3301,10000.0
2012-11-23 10:55:00,39.84,39.89,39.84,39.88,221200.0,32.3301,32.3707,32.3301,32.3625,221200.0
2012-11-23 11:00:00,39.88,39.91,39.87,39.9,254500.0,32.3625,32.3869,32.3544,32.3788,254500.0
2012-11-23 11:05:00,39.89,39.9,39.88,39.9,44200.0,32.3707,32.3788,32.3625,32.3788,44200.0
2012-11-23 11:10:00,39.9,39.92,39.9,39.92,236000.0,32.3788,32.395,32.3788,32.395,236000.0
2012-11-23 11:15:00,39.92,39.93,39.91,39.91,6700.0,32.395,32.4031,32.3869,32.3869,6700.0
2012-11-23 11:20:00,39.91,39.95,39.91,39.94,257700.0,32.3869,32.4193,32.3869,32.4112,257700.0
2012-11-23 11:25:00,39.94,39.94,39.93,39.93,42800.0,32.4112,32.4112,32.4031,32.4031,42800.0
2012-11-23 11:30:00,39.93,39.94,39.92,39.93,10800.0,32.4031,32.4112,32.395,32.4031,10800.0
2012-11-23 11:35:00,39.94,39.94,39.91,39.91,88500.0,32.4112,32.4112,32.3869,32.3869,88500.0
2012-11-23 11:40:00,39.91,39.92,39.88,39.88,20700.0,32.3869,32.395,32.3625,32.3625,20700.0
2012-11-23 11:45:00,39.88,39.88,39.84,39.84,55300.0,32.3625,32.3625,32.3301,32.3301,55300.0
2012-11-23 11:50:00,39.85,39.85,39.83,39.83,16000.0,32.3382,32.3382,32.322,32.322,16000.0
2012-11-23 11:55:00,39.83,39.84,39.82,39.84,17400.0,32.322,32.3301,32.3138,32.3301,17400.0
2012-11-23 12:00:00,39.85,39.87,39.84,39.84,33500.0,32.3382,32.3544,32.3301,32.3301,33500.0
2012-11-23 12:05:00,39.84,39.88,39.83,39.87,24300.0,32.3301,32.3625,32.322,32.3544,24300.0
2012-11-23 12:10:00,39.87,39.88,39.86,39.86,29000.0,32.3544,32.3625,32.3463,32.3463,29000.0
2012-11-23 12:15:00,39.86,39.86,39.85,39.85,10000.0,32.3463,32.3463,32.3382,32.3382,10000.0
2012-11-23 12:20:00,39.85,39.9,39.85,39.88,41700.0,32.3382,32.3788,32.3382,32.3625,41700.0
2012-11-23 12:25:00,39.88,39.89,39.88,39.89,19400.0,32.3625,32.3707,32.3625,32.3707,19400.0
2012-11-23 12:30:00,39.9,39.92,39.89,39.91,33700.0,32.3788,32.395,32.3707,32.3869,33700.0
2012-11-23 12:35:00,39.91,39.95,39.91,39.95,29000.0,32.3869,32.4193,32.3869,32.4193,29000.0
2012-11-23 12:40:00,39.95,39.96,39.93,39.96,36800.0,32.4193,32.4275,32.4031,32.4275,36800.0
2012-11-23 12:45:00,39.96,39.98,39.94,39.95,42300.0,32.4275,32.4437,32.4112,32.4193,42300.0
2012-11-23 12:50:00,39.95,39.96,39.93,39.95,102500.0,32.4193,32.4275,32.4031,32.4193,102500.0
2012-11-23 12:55:00,39.95,40.03,39.95,40.03,339400.0,32.4193,32.4843,32.4193,32.4843,339400.0
2012-11-26 09:30:00,39.83,39.86,39.71,39.72,80200.0,32.322,32.3463,32.2246,32.2327,80200.0
2012-11-26 09:35:00,39.72,39.75,39.71,39.74,474000.0,32.2327,32.257,32.2246,32.2489,474000.0
2012-11-26 09:40:00,39.73,39.74,39.7,39.73,174300.0,32.2408,32.2489,32.2165,32.2408,174300.0
2012-11-26 09:45:00,39.72,39.73,39.67,39.7,59800.0,32.2327,32.2408,32.1921,32.2165,59800.0
2012-11-26 09:50:00,39.71,39.72,39.68,39.72,37400.0,32.2246,32.2327,32.2002,32.2327,37400.0
2012-11-26 09:55:00,39.73,39.75,39.69,39.73,41300.0,32.2408,32.257,32.2084,32.2408,41300.0
2012-11-26 10:00:00,39.73,39.77,39.71,39.76,32200.0,32.2408,32.2733,32.2246,32.2652,32200.0
2012-11-26 10:05:00,39.75,39.75,39.71,39.72,38400.0,32.257,32.257,32.2246,32.2327,38400.0
2012-11-26 10:10:00,39.72,39.76,39.72,39.75,26800.0,32.2327,32.2652,32.2327,32.257,26800.0
2012-11-26 10:15:00,39.74,39.76,39.73,39.76,33000.0,32.2489,32.2652,32.2408,32.2652,33000.0
2012-11-26 10:20:00,39.76,39.76,39.69,39.69,47500.0,32.2652,32.2652,32.2084,32.2084,47500.0
2012-11-26 10:25:00,39.68,39.74,39.68,39.73,110800.0,32.2002,32.2489,32.2002,32.2408,110800.0
2012-11-26 10:30:00,39.73,39.76,39.73,39.74,73300.0,32.2408,32.2652,32.2408,32.2489,73300.0
2012-11-26 10:35:00,39.74,39.75,39.73,39.73,66500.0,32.2489,32.257,32.2408,32.2408,66500.0
2012-11-26 10:40:00,39.74,39.76,39.73,39.75,15700.0,32.2489,32.2652,32.2408,32.257,15700.0
2012-11-26 10:45:00,39.75,39.75,39.72,39.73,30200.0,32.257,32.257,32.2327,32.2408,30200.0
2012-11-26 10:50:00,39.73,39.74,39.72,39.72,24800.0,32.2408,32.2489,32.2327,32.2327,24800.0
2012-11-26 10:55:00,39.72,39.73,39.71,39.71,69300.0,32.2327,32.2408,32.2246,32.2246,69300.0
2012-11-26 11:00:00,39.71,39.72,39.67,39.67,27600.0,32.2246,32.2327,32.1921,32.1921,27600.0
2012-11-26 11:05:00,39.68,39.69,39.66,39.69,31400.0,32.2002,32.2084,32.184,32.2084,31400.0
2012-11-26 11:10:00,39.68,39.69,39.67,39.68,101800.0,32.2002,32.2084,32.1921,32.2002,101800.0
2012-11-26 11:15:00,39.68,39.69,39.68,39.68,12900.0,32.2002,32.2084,32.2002,32.2002,12900.0
2012-11-26 11:20:00,39.68,39.69,39.65,39.66,12400.0,32.2002,32.2084,32.1759,32.184,12400.0
2012-11-26 11:25:00,39.65,39.65,39.64,39.65,21500.0,32.1759,32.1759,32.1678,32.1759,21500.0
2012-11-26 11:30:00,39.65,39.67,39.65,39.66,12900.0,32.1759,32.1921,32.1759,32.184,12900.0
2012-11-26 11:35:00,39.67,39.67,39.65,39.66,21000.0,32.1921,32.1921,32.1759,32.184,21000.0
2012-11-26 11:40:00,39.66,39.67,39.66,39.67,36300.0,32.184,32.1921,32.184,32.1921,36300.0
2012-11-26 11:45:00,39.66,39.68,39.66,39.67,66500.0,32.184,32.2002,32.184,32.1921,66500.0
2012-11-26 11:50:00,39.68,39.69,39.67,39.67,29500.0,32.2002,32.2084,32.1921,32.1921,29500.0
2012-11-26 11:55:00,39.68,39.71,39.68,39.7,10700.0,32.2002,32.2246,32.2002,32.2165,10700.0
2012-11-26 12:00:00,39.71,39.72,39.71,39.71,40900.0,32.2246,32.2327,32.2246,32.2246,40900.0
2012-11-26 12:05:00,39.71,39.73,39.71,39.73,13700.0,32.2246,32.2408,32.2246,32.2408,13700.0
2012-11-26 12:10:00,39.73,39.73,39.72,39.73,9300.0,32.2408,32.2408,32.2327,32.2408,9300.0
2012-11-26 12:15:00,39.74,39.76,39.73,39.74,9900.0,32.2489,32.2652,32.2408,32.2489,9900.0
2012-11-26 12:20:00,39.74,39.74,39.71,39.72,17000.0,32.2489,32.2489,32.2246,32.2327,17000.0
2012-11-26 12:25:00,39.72,39.72,39.69,39.69,63700.0,32.2327,32.2327,32.2084,32.2084,63700.0
2012-11-26 12:30:00,39.7,39.71,39.68,39.68,121000.0,32.2165,32.2246,32.2002,32.2002,121000.0
2012-11-26 12:35:00,39.67,39.71,39.67,39.71,54400.0,32.1921,32.2246,32.1921,32.2246,54400.0
2012-11-26 12:40:00,39.71,39.74,39.71,39.74,33300.0,32.2246,32.2489,32.2246,32.2489,33300.0
2012-11-26 12:45:00,39.75,39.75,39.74,39.74,15600.0,32.257,32.257,32.2489,32.2489,15600.0
2012-11-26 12:50:00,39.75,39.75,39.73,39.74,13900.0,32.257,32.257,32.2408,32.2489,13900.0
2012-11-26 12:55:00,39.74,39.74,39.72,39.73,12400.0,32.2489,32.2489,32.2327,32.2408,12400.0
2012-11-26 13:00:00,39.73,39.74,39.72,39.74,9600.0,32.2408,32.2489,32.2327,32.2489,9600.0
2012-11-26 13:05:00,39.74,39.74,39.73,39.73,13000.0,32.2489,32.2489,32.2408,32.2408,13000.0
2012-11-26 13:10:00,39.73,39.74,39.71,39.73,19600.0,32.2408,32.2489,32.2246,32.2408,19600.0
2012-11-26 13:15:00,39.74,39.75,39.74,39.75,46500.0,32.2489,32.257,32.2489,32.257,46500.0
2012-11-26 13:20:00,39.76,39.76,39.73,39.73,56200.0,32.2652,32.2652,32.2408,32.2408,56200.0
2012-11-26 13:25:00,39.73,39.74,39.72,39.73,7800.0,32.2408,32.2489,32.2327,32.2408,7800.0
2012-11-26 13:30:00,39.73,39.74,39.73,39.73,15800.0,32.2408,32.2489,32.2408,32.2408,15800.0
2012-11-26 13:35:00,39.73,39.75,39.72,39.73,31800.0,32.2408,32.257,32.2327,32.2408,31800.0
2012-11-26 13:40:00,39.72,39.73,39.71,39.71,31800.0,32.2327,32.2408,32.2246,32.2246,31800.0
2012-11-26 13:45:00,39.72,39.73,39.72,39.72,11300.0,32.2327,32.2408,32.2327,32.2327,11300.0
2012-11-26 13:50:00,39.72,39.74,39.72,39.73,16400.0,32.2327,32.2489,32.2327,32.2408,16400.0
2012-11-26 13:55:00,39.73,39.74,39.72,39.74,15600.0,32.2408,32.2489,32.2327,32.2489,15600.0
2012-11-26 14:00:00,39.73,39.74,39.73,39.74,23100.0,32.2408,32.2489,32.2408,32.2489,23100.0
2012-11-26 14:05:00,39.75,39.76,39.74,39.76,17800.0,32.257,32.2652,32.2489,32.2652,17800.0
2012-11-26 14:10:00,39.76,39.76,39.74,39.75,35700.0,32.2652,32.2652,32.2489,32.257,35700.0
2012-11-26 14:15:00,39.75,39.77,39.75,39.77,36900.0,32.257,32.2733,32.257,32.2733,36900.0
2012-11-26 14:20:00,39.77,39.77,39.75,39.75,34400.0,32.2733,32.2733,32.257,32.257,34400.0
2012-11-26 14:25:00,39.75,39.76,39.73,39.74,23100.0,32.257,32.2652,32.2408,32.2489,23100.0
2012-11-26 14:30:00,39.74,39.75,39.74,39.75,18800.0,32.2489,32.257,32.2489,32.257,18800.0
2012-11-26 14:35:00,39.75,39.75,39.73,39.74,12000.0,32.257,32.257,32.2408,32.2489,12000.0
2012-11-26 14:40:00,39.74,39.74,39.73,39.74,316000.0,32.2489,32.2489,32.2408,32.2489,316000.0
2012-11-26 14:45:00,39.73,39.75,39.73,39.75,54200.0,32.2408,32.257,32.2408,32.257,54200.0
2012-11-26 14:50:00,39.76,39.78,39.75,39.77,29400.0,32.2652,32.2814,32.257,32.2733,29400.0
2012-11-26 14:55:00,39.76,39.79,39.76,39.77,21000.0,32.2652,32.2895,32.2652,32.2733,21000.0
2012-11-26 15:00:00,39.77,39.79,39.76,39.78,25500.0,32.2733,32.2895,32.2652,32.2814,25500.0
2012-11-26 15:05:00,39.78,39.78,39.77,39.77,5700.0,32.2814,32.2814,32.2733,32.2733,5700.0
2012-11-26 15:10:00,39.77,39.77,39.76,39.76,16900.0,32.2733,32.2733,32.2652,32.2652,16900.0
2012-11-26 15:15:00,39.76,39.77,39.74,39.77,29400.0,32.2652,32.2733,32.2489,32.2733,29400.0
2012-11-26 15:20:00,39.77,39.79,39.75,39.78,71600.0,32.2733,32.2895,32.257,32.2814,71600.0
2012-11-26 15:25:00,39.79,39.79,39.77,39.79,77200.0,32.2895,32.2895,32.2733,32.2895,77200.0
2012-11-26 15:30:00,39.79,39.79,39.76,39.77,32800.0,32.2895,32.2895,32.2652,32.2733,32800.0
2012-11-26 15:35:00,39.78,39.79,39.76,39.79,155400.0,32.2814,32.2895,32.2652,32.2895,155400.0
2012-11-26 15:40:00,39.8,39.82,39.79,39.81,102600.0,32.2976,32.3138,32.2895,32.3057,102600.0
2012-11-26 15:45:00,39.81,39.82,39.8,39.8,100100.0,32.3057,32.3138,32.2976,32.2976,100100.0
2012-11-26 15:50:00,39.8,39.81,39.78,39.79,226400.0,32.2976,32.3057,32.2814,32.2895,226400.0
2012-11-26 15:55:00,39.79,39.85,39.78,39.85,564100.0,32.2895,32.3382,32.2814,32.3382,564100.0
2012-11-27 09:30:00,39.67,39.88,39.67,39.72,56900.0,32.1921,32.3625,32.1921,32.2327,56900.0
2012-11-27 09:35:00,39.72,39.78,39.71,39.71,442700.0,32.2327,32.2814,32.2246,32.2246,442700.0
2012-11-27 09:40:00,39.72,39.82,39.72,39.82,598100.0,32.2327,32.3138,32.2327,32.3138,598100.0
2012-11-27 09:45:00,39.82,39.87,39.82,39.86,86300.0,32.3138,32.3544,32.3138,32.3463,86300.0
2012-11-27 09:50:00,39.89,39.89,39.84,39.85,40800.0,32.3707,32.3707,32.3301,32.3382,40800.0
2012-11-27 09:55:00,39.83,39.86,39.83,39.86,39400.0,32.322,32.3463,32.322,32.3463,39400.0
2012-11-27 10:00:00,39.87,39.88,39.8,39.83,24600.0,32.3544,32.3625,32.2976,32.322,24600.0
2012-11-27 10:05:00,39.82,39.83,39.8,39.83,16400.0,32.3138,32.322,32.2976,32.322,16400.0
2012-11-27 10:10:00,39.84,39.84,39.8,39.82,19700.0,32.3301,32.3301,32.2976,32.3138,19700.0
2012-11-27 10:15:00,39.81,39.81,39.75,39.76,26900.0,32.3057,32.3057,32.257,32.2652,26900.0
2012-11-27 10:20:00,39.76,39.79,39.72,39.74,52200.0,32.2652,32.2895,32.2327,32.2489,52200.0
2012-11-27 10:25:00,39.74,39.76,39.71,39.72,14000.0,32.2489,32.2652,32.2246,32.2327,14000.0
2012-11-27 10:30:00,39.72,39.75,39.7,39.75,49500.0,32.2327,32.257,32.2165,32.257,49500.0
2012-11-27 10:35:00,39.75,39.75,39.72,39.73,32400.0,32.257,32.257,32.2327,32.2408,32400.0
2012-11-27 10:40:00,39.73,39.74,39.72,39.73,30100.0,32.2408,32.2489,32.2327,32.2408,30100.0
2012-11-27 10:45:00,39.72,39.76,39.7,39.74,26100.0,32.2327,32.2652,32.2165,32.2489,26100.0
2012-11-27 10:50:00,39.74,39.74,39.69,39.74,576900.0,32.2489,32.2489,32.2084,32.2489,576900.0
2012-11-27 10:55:00,39.73,39.75,39.72,39.74,13400.0,32.2408,32.257,32.2327,32.2489,13400.0
2012-11-27 11:00:00,39.75,39.77,39.75,39.76,13800.0,32.257,32.2733,32.257,32.2652,13800.0
2012-11-27 11:05:00,39.76,39.78,39.76,39.77,13300.0,32.2652,32.2814,32.2652,32.2733,13300.0
2012-11-27 11:10:00,39.78,39.79,39.77,39.77,19900.0,32.2814,32.2895,32.2733,32.2733,19900.0
2012-11-27 11:15:00,39.77,39.79,39.77,39.78,26100.0,32.2733,32.2895,32.2733,32.2814,26100.0
2012-11-27 11:20:00,39.78,39.78,39.76,39.77,3800.0,32.2814,32.2814,32.2652,32.2733,3800.0
2012-11-27 11:25:00,39.77,39.78,39.75,39.77,18500.0,32.2733,32.2814,32.257,32.2733,18500.0
2012-11-27 11:30:00,39.77,39.77,39.75,39.76,15300.0,32.2733,32.2733,32.257,32.2652,15300.0
2012-11-27 11:35:00,39.76,39.82,39.76,39.82,114700.0,32.2652,32.3138,32.2652,32.3138,114700.0
2012-11-27 11:40:00,39.82,39.84,39.81,39.83,38800.0,32.3138,32.3301,32.3057,32.322,38800.0
2012-11-27 11:45:00,39.84,39.84,39.81,39.82,8300.0,32.3301,32.3301,32.3057,32.3138,8300.0
2012-11-27 11:50:00,39.82,39.87,39.81,39.85,126700.0,32.3138,32.3544,32.3057,32.3382,126700.0
2012-11-27 11:55:00,39.84,39.86,39.84,39.85,17500.0,32.3301,32.3463,32.3301,32.3382,17500.0
2012-11-27 12:00:00,39.85,39.88,39.85,39.86,29000.0,32.3382,32.3625,32.3382,32.3463,29000.0
2012-11-27 12:05:00,39.86,39.86,39.84,39.85,4300.0,32.3463,32.3463,32.3301,32.3382,4300.0
2012-11-27 12:10:00,39.84,39.85,39.82,39.83,21200.0,32.3301,32.3382,32.3138,32.322,21200.0
2012-11-27 12:15:00,39.84,39.85,39.82,39.82,107900.0,32.3301,32.3382,32.3138,32.3138,107900.0
2012-11-27 12:20:00,39.83,39.85,39.82,39.85,30800.0,32.322,32.3382,32.3138,32.3382,30800.0
2012-11-27 12:25:00,39.84,39.86,39.84,39.85,6900.0,32.3301,32.3463,32.3301,32.3382,6900.0
2012-11-27 12:30:00,39.85,39.85,39.83,39.84,13600.0,32.3382,32.3382,32.322,32.3301,13600.0
2012-11-27 12:35:00,39.84,39.84,39.83,39.84,10500.0,32.3301,32.3301,32.322,32.3301,10500.0
2012-11-27 12:40:00,39.85,39.85,39.84,39.84,14700.0,32.3382,32.3382,32.3301,32.3301,14700.0
2012-11-27 12:45:00,39.83,39.86,39.82,39.84,36100.0,32.322,32.3463,32.3138,32.3301,36100.0
2012-11-27 12:50:00,39.84,39.86,39.82,39.82,150500.0,32.3301,32.3463,32.3138,32.3138,150500.0
2012-11-27 12:55:00,39.82,39.84,39.82,39.83,22300.0,32.3138,32.3301,32.3138,32.322,22300.0
2012-11-27 13:00:00,39.83,39.83,39.8,39.82,20300.0,32.322,32.322,32.2976,32.3138,20300.0
2012-11-27 13:05:00,39.81,39.83,39.8,39.82,15600.0,32.3057,32.322,32.2976,32.3138,15600.0
2012-11-27 13:10:00,39.82,39.82,39.8,39.8,8900.0,32.3138,32.3138,32.2976,32.2976,8900.0
2012-11-27 13:15:00,39.8,39.84,39.8,39.83,15200.0,32.2976,32.3301,32.2976,32.322,15200.0
2012-11-27 13:20:00,39.83,39.83,39.8,39.82,29600.0,32.322,32.322,32.2976,32.3138,29600.0
2012-11-27 13:25:00,39.82,39.82,39.77,39.78,26100.0,32.3138,32.3138,32.2733,32.2814,26100.0
2012-11-27 13:30:00,39.78,39.8,39.76,39.78,19600.0,32.2814,32.2976,32.2652,32.2814,19600.0
2012-11-27 13:35:00,39.77,39.8,39.77,39.77,19200.0,32.2733,32.2976,32.2733,32.2733,19200.0
2012-11-27 13:40:00,39.77,39.79,39.76,39.78,35900.0,32.2733,32.2895,32.2652,32.2814,35900.0
2012-11-27 13:45:00,39.78,39.79,39.77,39.79,46800.0,32.2814,32.2895,32.2733,32.2895,46800.0
2012-11-27 13:50:00,39.79,39.79,39.76,39.77,16900.0,32.2895,32.2895,32.2652,32.2733,16900.0
2012-11-27 13:55:00,39.77,39.78,39.76,39.76,10100.0,32.2733,32.2814,32.2652,32.2652,10100.0
2012-11-27 14:00:00,39.77,39.79,39.75,39.77,26100.0,32.2733,32.2895,32.257,32.2733,26100.0
2012-11-27 14:05:00,39.78,39.79,39.77,39.78,11100.0,32.2814,32.2895,32.2733,32.2814,11100.0
2012-11-27 14:10:00,39.79,39.82,39.78,39.8,20100.0,32.2895,32.3138,32.2814,32.2976,20100.0
2012-11-27 14:15:00,39.8,39.83,39.8,39.83,23800.0,32.2976,32.322,32.2976,32.322,23800.0
2012-11-27 14:20:00,39.83,39.83,39.73,39.74,88700.0,32.322,32.322,32.2408,32.2489,88700.0
2012-11-27 14:25:00,39.75,39.75,39.67,39.68,38100.0,32.257,32.257,32.1921,32.2002,38100.0
2012-11-27 14:30:00,39.68,39.71,39.65,39.67,39700.0,32.2002,32.2246,32.1759,32.1921,39700.0
2012-11-27 14:35:00,39.67,39.67,39.64,39.67,16200.0,32.1921,32.1921,32.1678,32.1921,16200.0
2012-11-27 14:40:00,39.67,39.69,39.64,39.64,84300.0,32.1921,32.2084,32.1678,32.1678,84300.0
2012-11-27 14:45:00,39.65,39.66,39.62,39.65,134400.0,32.1759,32.184,32.1515,32.1759,134400.0
2012-11-27 14:50:00,39.66,39.67,39.65,39.65,51700.0,32.184,32.1921,32.1759,32.1759,51700.0
2012-11-27 14:55:00,39.66,39.71,39.66,39.71,27400.0,32.184,32.2246,32.184,32.2246,27400.0
2012-11-27 15:00:00,39.71,39.74,39.7,39.71,25800.0,32.2246,32.2489,32.2165,32.2246,25800.0
2012-11-27 15:05:00,39.71,39.74,39.69,39.74,23900.0,32.2246,32.2489,32.2084,32.2489,23900.0
2012-11-27 15:10:00,39.74,39.75,39.71,39.72,27200.0,32.2489,32.257,32.2246,32.2327,27200.0
2012-11-27 15:15:00,39.73,39.73,39.69,39.7,40300.0,32.2408,32.2408,32.2084,32.2165,40300.0
2012-11-27 15:20:00,39.7,39.72,39.68,39.72,74400.0,32.2165,32.2327,32.2002,32.2327,74400.0
2012-11-27 15:25:00,39.72,39.73,39.68,39.72,54200.0,32.2327,32.2408,32.2002,32.2327,54200.0
2012-11-27 15:30:00,39.73,39.75,39.68,39.68,83300.0,32.2408,32.257,32.2002,32.2002,83300.0
2012-11-27 15:35:00,39.68,39.68,39.64,39.66,126700.0,32.2002,32.2002,32.1678,32.184,126700.0
2012-11-27 15:40:00,39.67,39.68,39.64,39.65,67900.0,32.1921,32.2002,32.1678,32.1759,67900.0
2012-11-27 15:45:00,39.65,39.67,39.63,39.66,102300.0,32.1759,32.1921,32.1597,32.184,102300.0
2012-11-27 15:50:00,39.66,39.66,39.61,39.62,145300.0,32.184,32.184,32.1434,32.1515,145300.0
2012-11-27 15:55:00,39.62,39.62,39.58,39.62,428600.0,32.1515,32.1515,32.1191,32.1515,428600.0
2012-11-28 09:30:00,39.48,39.55,39.44,39.46,54600.0,32.0379,32.0947,32.0055,32.0217,54600.0
2012-11-28 09:35:00,39.46,39.47,39.42,39.44,27300.0,32.0217,32.0298,31.9892,32.0055,27300.0
2012-11-28 09:40:00,39.44,39.46,39.43,39.43,133200.0,32.0055,32.0217,31.9974,31.9974,133200.0
2012-11-28 09:45:00,39.43,39.45,39.4,39.43,39900.0,31.9974,32.0136,31.973,31.9974,39900.0
2012-11-28 09:50:00,39.43,39.45,39.42,39.45,150500.0,31.9974,32.0136,31.9892,32.0136,150500.0
2012-11-28 09:55:00,39.46,39.46,39.4,39.41,53400.0,32.0217,32.0217,31.973,31.9811,53400.0
2012-11-28 10:00:00,39.41,39.41,39.29,39.3,88000.0,31.9811,31.9811,31.8838,31.8919,88000.0
2012-11-28 10:05:00,39.3,39.31,39.29,39.3,30500.0,31.8919,31.9,31.8838,31.8919,30500.0
2012-11-28 10:10:00,39.3,39.32,39.29,39.32,113400.0,31.8919,31.9081,31.8838,31.9081,113400.0
2012-11-28 10:15:00,39.32,39.39,39.32,39.37,34100.0,31.9081,31.9649,31.9081,31.9487,34100.0
2012-11-28 10:20:00,39.37,39.49,39.37,39.49,34900.0,31.9487,32.0461,31.9487,32.0461,34900.0
2012-11-28 10:25:00,39.48,39.49,39.43,39.45,15600.0,32.0379,32.0461,31.9974,32.0136,15600.0
2012-11-28 10:30:00,39.45,39.47,39.44,39.46,13300.0,32.0136,32.0298,32.0055,32.0217,13300.0
2012-11-28 10:35:00,39.46,39.59,39.46,39.55,84000.0,32.0217,32.1272,32.0217,32.0947,84000.0
2012-11-28 10:40:00,39.55,39.61,39.55,39.58,70700.0,32.0947,32.1434,32.0947,32.1191,70700.0
2012-11-28 10:45:00,39.58,39.65,39.57,39.61,96500.0,32.1191,32.1759,32.111,32.1434,96500.0
2012-11-28 10:50:00,39.59,39.61,39.55,39.57,576200.0,32.1272,32.1434,32.0947,32.111,576200.0
2012-11-28 10:55:00,39.57,39.6,39.56,39.58,71100.0,32.111,32.1353,32.1029,32.1191,71100.0
2012-11-28 11:00:00,39.58,39.62,39.57,39.6,84600.0,32.1191,32.1515,32.111,32.1353,84600.0
2012-11-28 11:05:00,39.59,39.6,39.58,39.59,31100.0,32.1272,32.1353,32.1191,32.1272,31100.0
2012-11-28 11:10:00,39.59,39.66,39.58,39.65,84500.0,32.1272,32.184,32.1191,32.1759,84500.0
2012-11-28 11:15:00,39.66,39.71,39.64,39.7,106300.0,32.184,32.2246,32.1678,32.2165,106300.0
2012-11-28 11:20:00,39.7,39.72,39.66,39.67,79000.0,32.2165,32.2327,32.184,32.1921,79000.0
2012-11-28 11:25:00,39.67,39.71,39.66,39.71,104600.0,32.1921,32.2246,32.184,32.2246,104600.0
2012-11-28 11:30:00,39.71,39.72,39.65,39.67,150700.0,32.2246,32.2327,32.1759,32.1921,150700.0
2012-11-28 11:35:00,39.67,39.7,39.67,39.7,69100.0,32.1921,32.2165,32.1921,32.2165,69100.0
2012-11-28 11:40:00,39.7,39.7,39.67,39.68,15400.0,32.2165,32.2165,32.1921,32.2002,15400.0
2012-11-28 11:45:00,39.67,39.68,39.66,39.67,29300.0,32.1921,32.2002,32.184,32.1921,29300.0
2012-11-28 11:50:00,39.68,39.69,39.66,39.67,45900.0,32.2002,32.2084,32.184,32.1921,45900.0
2012-11-28 11:55:00,39.67,39.69,39.67,39.69,49400.0,32.1921,32.2084,32.1921,32.2084,49400.0
2012-11-28 12:00:00,39.68,39.69,39.62,39.62,43000.0,32.2002,32.2084,32.1515,32.1515,43000.0
2012-11-28 12:05:00,39.61,39.64,39.59,39.64,17900.0,32.1434,32.1678,32.1272,32.1678,17900.0
2012-11-28 12:10:00,39.64,39.7,39.61,39.66,101600.0,32.1678,32.2165,32.1434,32.184,101600.0
2012-11-28 12:15:00,39.66,39.77,39.65,39.74,142800.0,32.184,32.2733,32.1759,32.2489,142800.0
2012-11-28 12:20:00,39.75,39.77,39.73,39.77,61400.0,32.257,32.2733,32.2408,32.2733,61400.0
2012-11-28 12:25:00,39.78,39.79,39.73,39.75,114000.0,32.2814,32.2895,32.2408,32.257,114000.0
2012-11-28 12:30:00,39.76,39.8,39.75,39.79,104100.0,32.2652,32.2976,32.257,32.2895,104100.0
2012-11-28 12:35:00,39.79,39.81,39.78,39.79,230200.0,32.2895,32.3057,32.2814,32.2895,230200.0
2012-11-28 12:40:00,39.79,39.81,39.79,39.8,90300.0,32.2895,32.3057,32.2895,32.2976,90300.0
2012-11-28 12:45:00,39.81,39.82,39.81,39.82,15500.0,32.3057,32.3138,32.3057,32.3138,15500.0
2012-11-28 12:50:00,39.82,39.82,39.8,39.82,128700.0,32.3138,32.3138,32.2976,32.3138,128700.0
2012-11-28 12:55:00,39.82,39.84,39.82,39.82,58300.0,32.3138,32.3301,32.3138,32.3138,58300.0
2012-11-28 13:00:00,39.81,39.81,39.76,39.77,29000.0,32.3057,32.3057,32.2652,32.2733,29000.0
2012-11-28 13:05:00,39.77,39.78,39.77,39.77,13500.0,32.2733,32.2814,32.2733,32.2733,13500.0
2012-11-28 13:10:00,39.76,39.79,39.76,39.78,21100.0,32.2652,32.2895,32.2652,32.2814,21100.0
2012-11-28 13:15:00,39.78,39.78,39.75,39.75,31000.0,32.2814,32.2814,32.257,32.257,31000.0
2012-11-28 13:20:00,39.75,39.76,39.73,39.76,16400.0,32.257,32.2652,32.2408,32.2652,16400.0
2012-11-28 13:25:00,39.76,39.78,39.75,39.78,29000.0,32.2652,32.2814,32.257,32.2814,29000.0
2012-11-28 13:30:00,39.77,39.78,39.76,39.77,16700.0,32.2733,32.2814,32.2652,32.2733,16700.0
2012-11-28 13:35:00,39.77,39.83,39.77,39.8,52800.0,32.2733,32.322,32.2733,32.2976,52800.0
2012-11-28 13:40:00,39.8,39.82,39.8,39.81,35600.0,32.2976,32.3138,32.2976,32.3057,35600.0
2012-11-28 13:45:00,39.8,39.8,39.79,39.8,16500.0,32.2976,32.2976,32.2895,32.2976,16500.0
2012-11-28 13:50:00,39.8,39.82,39.78,39.79,49800.0,32.2976,32.3138,32.2814,32.2895,49800.0
2012-11-28 13:55:00,39.8,39.81,39.78,39.79,105400.0,32.2976,32.3057,32.2814,32.2895,105400.0
2012-11-28 14:00:00,39.79,39.81,39.77,39.77,197900.0,32.2895,32.3057,32.2733,32.2733,197900.0
2012-11-28 14:05:00,39.77,39.79,39.76,39.77,119300.0,32.2733,32.2895,32.2652,32.2733,119300.0
2012-11-28 14:10:00,39.77,39.78,39.75,39.76,29300.0,32.2733,32.2814,32.257,32.2652,29300.0
2012-11-28 14:15:00,39.76,39.77,39.74,39.75,41100.0,32.2652,32.2733,32.2489,32.257,41100.0
2012-11-28 14:20:00,39.74,39.75,39.73,39.74,46100.0,32.2489,32.257,32.2408,32.2489,46100.0
2012-11-28 14:25:00,39.75,39.75,39.72,39.73,41300.0,32.257,32.257,32.2327,32.2408,41300.0
2012-11-28 14:30:00,39.73,39.77,39.73,39.76,115600.0,32.2408,32.2733,32.2408,32.2652,115600.0
2012-11-28 14:35:00,39.77,39.77,39.75,39.77,85800.0,32.2733,32.2733,32.257,32.2733,85800.0
2012-11-28 14:40:00,39.76,39.8,39.76,39.78,49700.0,32.2652,32.2976,32.2652,32.2814,49700.0
2012-11-28 14:45:00,39.77,39.79,39.76,39.78,423900.0,32.2733,32.2895,32.2652,32.2814,423900.0
2012-11-28 14:50:00,39.78,39.79,39.76,39.79,50500.0,32.2814,32.2895,32.2652,32.2895,50500.0
2012-11-28 14:55:00,39.79,39.81,39.77,39.8,62000.0,32.2895,32.3057,32.2733,32.2976,62000.0
2012-11-28 15:00:00,39.81,39.81,39.78,39.78,91500.0,32.3057,32.3057,32.2814,32.2814,91500.0
2012-11-28 15:05:00,39.78,39.82,39.78,39.81,106800.0,32.2814,32.3138,32.2814,32.3057,106800.0
2012-11-28 15:10:00,39.82,39.83,39.8,39.81,78200.0,32.3138,32.322,32.2976,32.3057,78200.0
2012-11-28 15:15:00,39.81,39.83,39.79,39.81,117300.0,32.3057,32.322,32.2895,32.3057,117300.0
2012-11-28 15:20:00,39.8,39.82,39.8,39.82,56500.0,32.2976,32.3138,32.2976,32.3138,56500.0
2012-11-28 15:25:00,39.82,39.89,39.82,39.88,108500.0,32.3138,32.3707,32.3138,32.3625,108500.0
2012-11-28 15:30:00,39.88,39.91,39.86,39.88,149200.0,32.3625,32.3869,32.3463,32.3625,149200.0
2012-11-28 15:35:00,39.88,39.91,39.88,39.88,165600.0,32.3625,32.3869,32.3625,32.3625,165600.0
2012-11-28 15:40:00,39.89,39.9,39.87,39.89,157300.0,32.3707,32.3788,32.3544,32.3707,157300.0
2012-11-28 15:45:00,39.9,39.92,39.89,39.91,120700.0,32.3788,32.395,32.3707,32.3869,120700.0
2012-11-28 15:50:00,39.91,39.92,39.9,39.91,171100.0,32.3869,32.395,32.3788,32.3869,171100.0
2012-11-28 15:55:00,39.92,39.94,39.89,39.92,613000.0,32.395,32.4112,32.3707,32.395,613000.0
2012-11-29 09:30:00,40.16,40.18,40.05,40.17,68900.0,32.5898,32.606,32.5005,32.5979,68900.0
2012-11-29 09:35:00,40.18,40.19,40.11,40.11,309800.0,32.606,32.6141,32.5492,32.5492,309800.0
2012-11-29 09:40:00,40.11,40.2,40.11,40.18,165100.0,32.5492,32.6222,32.5492,32.606,165100.0
2012-11-29 09:45:00,40.18,40.2,40.13,40.15,201700.0,32.606,32.6222,32.5654,32.5816,201700.0
2012-11-29 09:50:00,40.15,40.16,40.14,40.14,46600.0,32.5816,32.5898,32.5735,32.5735,46600.0
2012-11-29 09:55:00,40.15,40.2,40.15,40.18,82700.0,32.5816,32.6222,32.5816,32.606,82700.0
2012-11-29 10:00:00,40.19,40.25,40.18,40.2,297200.0,32.6141,32.6628,32.606,32.6222,297200.0
2012-11-29 10:05:00,40.2,40.21,40.09,40.1,132500.0,32.6222,32.6303,32.533,32.5411,132500.0
2012-11-29 10:10:00,40.09,40.14,40.06,40.13,115100.0,32.533,32.5735,32.5086,32.5654,115100.0
2012-11-29 10:15:00,40.13,40.15,40.11,40.13,169500.0,32.5654,32.5816,32.5492,32.5654,169500.0
2012-11-29 10:20:00,40.14,40.15,40.13,40.14,25300.0,32.5735,32.5816,32.5654,32.5735,25300.0
2012-11-29 10:25:00,40.15,40.17,40.11,40.12,70000.0,32.5816,32.5979,32.5492,32.5573,70000.0
2012-11-29 10:30:00,40.12,40.14,40.09,40.1,49300.0,32.5573,32.5735,32.533,32.5411,49300.0
2012-11-29 10:35:00,40.11,40.13,40.09,40.12,83800.0,32.5492,32.5654,32.533,32.5573,83800.0
2012-11-29 10:40:00,40.12,40.15,40.11,40.15,73500.0,32.5573,32.5816,32.5492,32.5816,73500.0
2012-11-29 10:45:00,40.15,40.17,40.14,40.17,66200.0,32.5816,32.5979,32.5735,32.5979,66200.0
2012-11-29 10:50:00,40.16,40.18,40.15,40.16,135100.0,32.5898,32.606,32.5816,32.5898,135100.0
2012-11-29 10:55:00,40.16,40.17,40.13,40.15,105300.0,32.5898,32.5979,32.5654,32.5816,105300.0
2012-11-29 11:00:00,40.14,40.19,40.14,40.19,55800.0,32.5735,32.6141,32.5735,32.6141,55800.0
2012-11-29 11:05:00,40.19,40.19,40.17,40.18,45600.0,32.6141,32.6141,32.5979,32.606,45600.0
2012-11-29 11:10:00,40.19,40.2,40.18,40.19,59200.0,32.6141,32.6222,32.606,32.6141,59200.0
2012-11-29 11:15:00,40.18,40.19,40.15,40.17,30200.0,32.606,32.6141,32.5816,32.5979,30200.0
2012-11-29 11:20:00,40.17,40.18,40.15,40.16,24700.0,32.5979,32.606,32.5816,32.5898,24700.0
2012-11-29 11:25:00,40.15,40.18,40.13,40.17,138500.0,32.5816,32.606,32.5654,32.5979,138500.0
2012-11-29 11:30:00,40.17,40.2,40.15,40.19,65600.0,32.5979,32.6222,32.5816,32.6141,65600.0
2012-11-29 11:35:00,40.19,40.2,40.16,40.2,33700.0,32.6141,32.6222,32.5898,32.6222,33700.0
2012-11-29 11:40:00,40.19,40.2,40.01,40.04,712500.0,32.6141,32.6222,32.468,32.4924,712500.0
2012-11-29 11:45:00,40.04,40.07,40.02,40.06,119000.0,32.4924,32.5167,32.4761,32.5086,119000.0
2012-11-29 11:50:00,40.07,40.12,40.05,40.09,82900.0,32.5167,32.5573,32.5005,32.533,82900.0
2012-11-29 11:55:00,40.08,40.1,40.03,40.05,90900.0,32.5248,32.5411,32.4843,32.5005,90900.0
2012-11-29 12:00:00,40.06,40.08,40.04,40.07,59600.0,32.5086,32.5248,32.4924,32.5167,59600.0
2012-11-29 12:05:00,40.07,40.09,40.02,40.09,161100.0,32.5167,32.533,32.4761,32.533,161100.0
2012-11-29 12:10:00,40.08,40.18,40.08,40.15,384100.0,32.5248,32.606,32.5248,32.5816,384100.0
2012-11-29 12:15:00,40.16,40.18,40.15,40.16,65900.0,32.5898,32.606,32.5816,32.5898,65900.0
2012-11-29 12:20:00,40.16,40.2,40.16,40.18,46200.0,32.5898,32.6222,32.5898,32.606,46200.0
2012-11-29 12:25:00,40.19,40.19,40.16,40.16,32600.0,32.6141,32.6141,32.5898,32.5898,32600.0
2012-11-29 12:30:00,40.16,40.18,40.15,40.18,30500.0,32.5898,32.606,32.5816,32.606,30500.0
2012-11-29 12:35:00,40.18,40.19,40.17,40.18,33700.0,32.606,32.6141,32.5979,32.606,33700.0
2012-11-29 12:40:00,40.18,40.18,40.16,40.17,28400.0,32.606,32.606,32.5898,32.5979,28400.0
2012-11-29 12:45:00,40.16,40.19,40.15,40.17,26500.0,32.5898,32.6141,32.5816,32.5979,26500.0
2012-11-29 12:50:00,40.18,40.18,40.16,40.17,20200.0,32.606,32.606,32.5898,32.5979,20200.0
2012-11-29 12:55:00,40.16,40.18,40.15,40.16,39700.0,32.5898,32.606,32.5816,32.5898,39700.0
2012-11-29 13:00:00,40.17,40.2,40.17,40.19,45800.0,32.5979,32.6222,32.5979,32.6141,45800.0
2012-11-29 13:05:00,40.19,40.19,40.16,40.17,24400.0,32.6141,32.6141,32.5898,32.5979,24400.0
2012-11-29 13:10:00,40.16,40.17,40.14,40.16,27600.0,32.5898,32.5979,32.5735,32.5898,27600.0
2012-11-29 13:15:00,40.15,40.2,40.15,40.19,44900.0,32.5816,32.6222,32.5816,32.6141,44900.0
2012-11-29 13:20:00,40.19,40.2,40.18,40.2,25900.0,32.6141,32.6222,32.606,32.6222,25900.0
2012-11-29 13:25:00,40.19,40.21,40.18,40.2,19600.0,32.6141,32.6303,32.606,32.6222,19600.0
2012-11-29 13:30:00,40.21,40.24,40.2,40.24,133400.0,32.6303,32.6547,32.6222,32.6547,133400.0
2012-11-29 13:35:00,40.24,40.25,40.23,40.25,30300.0,32.6547,32.6628,32.6466,32.6628,30300.0
2012-11-29 13:40:00,40.24,40.26,40.23,40.25,27000.0,32.6547,32.6709,32.6466,32.6628,27000.0
2012-11-29 13:45:00,40.25,40.27,40.24,40.27,36200.0,32.6628,32.679,32.6547,32.679,36200.0
2012-11-29 13:50:00,40.25,40.27,40.25,40.26,19700.0,32.6628,32.679,32.6628,32.6709,19700.0
2012-11-29 13:55:00,40.27,40.27,40.24,40.24,48900.0,32.679,32.679,32.6547,32.6547,48900.0
2012-11-29 14:00:00,40.25,40.25,40.23,40.24,20700.0,32.6628,32.6628,32.6466,32.6547,20700.0
2012-11-29 14:05:00,40.24,40.25,40.22,40.23,47200.0,32.6547,32.6628,32.6384,32.6466,47200.0
2012-11-29 14:10:00,40.23,40.24,40.22,40.23,39600.0,32.6466,32.6547,32.6384,32.6466,39600.0
2012-11-29 14:15:00,40.23,40.25,40.23,40.23,30100.0,32.6466,32.6628,32.6466,32.6466,30100.0
2012-11-29 14:20:00,40.24,40.26,40.23,40.23,46500.0,32.6547,32.6709,32.6466,32.6466,46500.0
2012-11-29 14:25:00,40.24,40.25,40.21,40.22,49100.0,32.6547,32.6628,32.6303,32.6384,49100.0
2012-11-29 14:30:00,40.22,40.24,40.22,40.23,28400.0,32.6384,32.6547,32.6384,32.6466,28400.0
2012-11-29 14:35:00,40.23,40.24,40.22,40.23,55200.0,32.6466,32.6547,32.6384,32.6466,55200.0
2012-11-29 14:40:00,40.24,40.24,40.22,40.23,34200.0,32.6547,32.6547,32.6384,32.6466,34200.0
2012-11-29 14:45:00,40.22,40.25,40.22,40.23,71500.0,32.6384,32.6628,32.6384,32.6466,71500.0
2012-11-29 14:50:00,40.23,40.23,40.22,40.22,37900.0,32.6466,32.6466,32.6384,32.6384,37900.0
2012-11-29 14:55:00,40.22,40.23,40.21,40.21,34800.0,32.6384,32.6466,32.6303,32.6303,34800.0
2012-11-29 15:00:00,40.21,40.23,40.21,40.22,39000.0,32.6303,32.6466,32.6303,32.6384,39000.0
2012-11-29 15:05:00,40.22,40.22,40.17,40.2,37000.0,32.6384,32.6384,32.5979,32.6222,37000.0
2012-11-29 15:10:00,40.19,40.2,40.16,40.17,60400.0,32.6141,32.6222,32.5898,32.5979,60400.0
2012-11-29 15:15:00,40.17,40.19,40.17,40.19,36900.0,32.5979,32.6141,32.5979,32.6141,36900.0
2012-11-29 15:20:00,40.18,40.2,40.14,40.15,83700.0,32.606,32.6222,32.5735,32.5816,83700.0
2012-11-29 15:25:00,40.15,40.18,40.15,40.17,63600.0,32.5816,32.606,32.5816,32.5979,63600.0
2012-11-29 15:30:00,40.18,40.2,40.17,40.19,29300.0,32.606,32.6222,32.5979,32.6141,29300.0
2012-11-29 15:35:00,40.2,40.2,40.16,40.19,53700.0,32.6222,32.6222,32.5898,32.6141,53700.0
2012-11-29 15:40:00,40.19,40.24,40.18,40.23,91500.0,32.6141,32.6547,32.606,32.6466,91500.0
2012-11-29 15:45:00,40.24,40.24,40.2,40.23,339200.0,32.6547,32.6547,32.6222,32.6466,339200.0
2012-11-29 15:50:00,40.23,40.23,40.19,40.21,97200.0,32.6466,32.6466,32.6141,32.6303,97200.0
2012-11-29 15:55:00,40.21,40.21,40.16,40.18,422900.0,32.6303,32.6303,32.5898,32.606,422900.0
2012-11-30 09:30:00,40.23,40.3,40.15,40.15,92500.0,32.6466,32.7034,32.5816,32.5816,92500.0
2012-11-30 09:35:00,40.15,40.15,40.09,40.12,44000.0,32.5816,32.5816,32.533,32.5573,44000.0
2012-11-30 09:40:00,40.13,40.19,40.12,40.17,34100.0,32.5654,32.6141,32.5573,32.5979,34100.0
2012-11-30 09:45:00,40.16,40.16,40.1,40.14,26100.0,32.5898,32.5898,32.5411,32.5735,26100.0
2012-11-30 09:50:00,40.14,40.15,40.11,40.15,37800.0,32.5735,32.5816,32.5492,32.5816,37800.0
2012-11-30 09:55:00,40.14,40.17,40.13,40.15,51200.0,32.5735,32.5979,32.5654,32.5816,51200.0
2012-11-30 10:00:00,40.15,40.22,40.15,40.19,39500.0,32.5816,32.6384,32.5816,32.6141,39500.0
2012-11-30 10:05:00,40.19,40.2,40.16,40.16,41800.0,32.6141,32.6222,32.5898,32.5898,41800.0
2012-11-30 10:10:00,40.16,40.16,40.11,40.16,37000.0,32.5898,32.5898,32.5492,32.5898,37000.0
2012-11-30 10:15:00,40.16,40.2,40.14,40.19,48100.0,32.5898,32.6222,32.5735,32.6141,48100.0
2012-11-30 10:20:00,40.2,40.2,40.18,40.19,27000.0,32.6222,32.6222,32.606,32.6141,27000.0
2012-11-30 10:25:00,40.19,40.22,40.19,40.2,36800.0,32.6141,32.6384,32.6141,32.6222,36800.0
2012-11-30 10:30:00,40.21,40.21,40.18,40.2,28000.0,32.6303,32.6303,32.606,32.6222,28000.0
2012-11-30 10:35:00,40.2,40.2,40.17,40.17,18700.0,32.6222,32.6222,32.5979,32.5979,18700.0
2012-11-30 10:40:00,40.17,40.19,40.15,40.16,34000.0,32.5979,32.6141,32.5816,32.5898,34000.0
2012-11-30 10:45:00,40.17,40.17,40.11,40.11,37200.0,32.5979,32.5979,32.5492,32.5492,37200.0
2012-11-30 10:50:00,40.11,40.14,40.09,40.13,214300.0,32.5492,32.5735,32.533,32.5654,214300.0
2012-11-30 10:55:00,40.13,40.15,40.12,40.15,66300.0,32.5654,32.5816,32.5573,32.5816,66300.0
2012-11-30 11:00:00,40.16,40.16,40.14,40.15,30300.0,32.5898,32.5898,32.5735,32.5816,30300.0
2012-11-30 11:05:00,40.15,40.16,40.12,40.13,57000.0,32.5816,32.5898,32.5573,32.5654,57000.0
2012-11-30 11:10:00,40.13,40.16,40.13,40.14,34700.0,32.5654,32.5898,32.5654,32.5735,34700.0
2012-11-30 11:15:00,40.13,40.14,40.09,40.09,36300.0,32.5654,32.5735,32.533,32.533,36300.0
2012-11-30 11:20:00,40.09,40.11,40.07,40.1,31100.0,32.533,32.5492,32.5167,32.5411,31100.0
2012-11-30 11:25:00,40.1,40.14,40.1,40.13,29900.0,32.5411,32.5735,32.5411,32.5654,29900.0
2012-11-30 11:30:00,40.13,40.14,40.09,40.09,29400.0,32.5654,32.5735,32.533,32.533,29400.0
2012-11-30 11:35:00,40.09,40.1,40.08,40.09,23500.0,32.533,32.5411,32.5248,32.533,23500.0
2012-11-30 11:40:00,40.1,40.14,40.1,40.12,23100.0,32.5411,32.5735,32.5411,32.5573,23100.0
2012-11-30 11:45:00,40.12,40.15,40.12,40.13,65400.0,32.5573,32.5816,32.5573,32.5654,65400.0
2012-11-30 11:50:00,40.13,40.15,40.11,40.15,28600.0,32.5654,32.5816,32.5492,32.5816,28600.0
2012-11-30 11:55:00,40.15,40.17,40.13,40.14,41000.0,32.5816,32.5979,32.5654,32.5735,41000.0
2012-11-30 12:00:00,40.14,40.16,40.13,40.15,21400.0,32.5735,32.5898,32.5654,32.5816,21400.0
2012-11-30 12:05:00,40.15,40.16,40.14,40.15,8300.0,32.5816,32.5898,32.5735,32.5816,8300.0
2012-11-30 12:10:00,40.15,40.16,40.14,40.15,68300.0,32.5816,32.5898,32.5735,32.5816,68300.0
2012-11-30 12:15:00,40.15,40.18,40.15,40.16,24100.0,32.5816,32.606,32.5816,32.5898,24100.0
2012-11-30 12:20:00,40.16,40.18,40.16,40.18,32700.0,32.5898,32.606,32.5898,32.606,32700.0
2012-11-30 12:25:00,40.18,40.19,40.18,40.19,12500.0,32.606,32.6141,32.606,32.6141,12500.0
2012-11-30 12:30:00,40.19,40.21,40.19,40.2,29300.0,32.6141,32.6303,32.6141,32.6222,29300.0
2012-11-30 12:35:00,40.2,40.22,40.2,40.21,20300.0,32.6222,32.6384,32.6222,32.6303,20300.0
2012-11-30 12:40:00,40.21,40.22,40.2,40.2,15600.0,32.6303,32.6384,32.6222,32.6222,15600.0
2012-11-30 12:45:00,40.2,40.2,40.16,40.19,84700.0,32.6222,32.6222,32.5898,32.6141,84700.0
2012-11-30 12:50:00,40.19,40.19,40.15,40.17,62300.0,32.6141,32.6141,32.5816,32.5979,62300.0
2012-11-30 12:55:00,40.18,40.19,40.16,40.18,14000.0,32.606,32.6141,32.5898,32.606,14000.0
2012-11-30 13:00:00,40.18,40.22,40.17,40.2,34700.0,32.606,32.6384,32.5979,32.6222,34700.0
2012-11-30 13:05:00,40.2,40.21,40.19,40.2,3900.0,32.6222,32.6303,32.6141,32.6222,3900.0
2012-11-30 13:10:00,40.21,40.21,40.19,40.19,22800.0,32.6303,32.6303,32.6141,32.6141,22800.0
2012-11-30 13:15:00,40.19,40.2,40.17,40.17,14400.0,32.6141,32.6222,32.5979,32.5979,14400.0
2012-11-30 13:20:00,40.16,40.22,40.16,40.22,41300.0,32.5898,32.6384,32.5898,32.6384,41300.0
2012-11-30 13:25:00,40.22,40.23,40.2,40.2,66200.0,32.6384,32.6466,32.6222,32.6222,66200.0
2012-11-30 13:30:00,40.2,40.21,40.19,40.2,17700.0,32.6222,32.6303,32.6141,32.6222,17700.0
2012-11-30 13:35:00,40.21,40.21,40.19,40.19,26400.0,32.6303,32.6303,32.6141,32.6141,26400.0
2012-11-30 13:40:00,40.2,40.2,40.18,40.2,15900.0,32.6222,32.6222,32.606,32.6222,15900.0
2012-11-30 13:45:00,40.2,40.22,40.19,40.22,35500.0,32.6222,32.6384,32.6141,32.6384,35500.0
2012-11-30 13:50:00,40.22,40.23,40.22,40.22,16600.0,32.6384,32.6466,32.6384,32.6384,16600.0
2012-11-30 13:55:00,40.22,40.23,40.2,40.22,37900.0,32.6384,32.6466,32.6222,32.6384,37900.0
2012-11-30 14:00:00,40.21,40.24,40.21,40.24,27900.0,32.6303,32.6547,32.6303,32.6547,27900.0
2012-11-30 14:05:00,40.24,40.24,40.22,40.22,44700.0,32.6547,32.6547,32.6384,32.6384,44700.0
2012-11-30 14:10:00,40.22,40.23,40.21,40.21,28000.0,32.6384,32.6466,32.6303,32.6303,28000.0
2012-11-30 14:15:00,40.21,40.22,40.21,40.22,8300.0,32.6303,32.6384,32.6303,32.6384,8300.0
2012-11-30 14:20:00,40.22,40.25,40.21,40.25,21500.0,32.6384,32.6628,32.6303,32.6628,21500.0
2012-11-30 14:25:00,40.25,40.26,40.22,40.24,152200.0,32.6628,32.6709,32.6384,32.6547,152200.0
2012-11-30 14:30:00,40.25,40.25,40.23,40.24,19700.0,32.6628,32.6628,32.6466,32.6547,19700.0
2012-11-30 14:35:00,40.23,40.24,40.2,40.21,21300.0,32.6466,32.6547,32.6222,32.6303,21300.0
2012-11-30 14:40:00,40.21,40.22,40.2,40.22,16500.0,32.6303,32.6384,32.6222,32.6384,16500.0
2012-11-30 14:45:00,40.22,40.22,40.19,40.21,29600.0,32.6384,32.6384,32.6141,32.6303,29600.0
2012-11-30 14:50:00,40.21,40.21,40.18,40.19,25600.0,32.6303,32.6303,32.606,32.6141,25600.0
2012-11-30 14:55:00,40.19,40.2,40.18,40.19,46500.0,32.6141,32.6222,32.606,32.6141,46500.0
2012-11-30 15:00:00,40.18,40.19,40.16,40.18,38900.0,32.606,32.6141,32.5898,32.606,38900.0
2012-11-30 15:05:00,40.18,40.19,40.16,40.16,23400.0,32.606,32.6141,32.5898,32.5898,23400.0
2012-11-30 15:10:00,40.17,40.21,40.16,40.21,7700.0,32.5979,32.6303,32.5898,32.6303,7700.0
2012-11-30 15:15:00,40.21,40.23,40.19,40.19,27300.0,32.6303,32.6466,32.6141,32.6141,27300.0
2012-11-30 15:20:00,40.19,40.23,40.19,40.22,21300.0,32.6141,32.6466,32.6141,32.6384,21300.0
2012-11-30 15:25:00,40.21,40.22,40.19,40.2,60700.0,32.6303,32.6384,32.6141,32.6222,60700.0
2012-11-30 15:30:00,40.21,40.23,40.2,40.21,29500.0,32.6303,32.6466,32.6222,32.6303,29500.0
2012-11-30 15:35:00,40.22,40.23,40.21,40.21,59700.0,32.6384,32.6466,32.6303,32.6303,59700.0
2012-11-30 15:40:00,40.21,40.23,40.21,40.21,54800.0,32.6303,32.6466,32.6303,32.6303,54800.0
2012-11-30 15:45:00,40.21,40.27,40.2,40.23,319400.0,32.6303,32.679,32.6222,32.6466,319400.0
2012-11-30 15:50:00,40.23,40.31,40.23,40.31,69100.0,32.6466,32.7115,32.6466,32.7115,69100.0
2012-11-30 15:55:00,40.31,40.32,40.22,40.23,520800.0,32.7115,32.7196,32.6384,32.6466,520800.0
2012-12-03 09:30:00,40.34,40.44,40.33,40.38,221200.0,32.7358,32.817,32.7277,32.7683,221200.0
2012-12-03 09:35:00,40.38,40.48,40.37,40.48,249000.0,32.7683,32.8494,32.7602,32.8494,249000.0
2012-12-03 09:40:00,40.48,40.5,40.46,40.5,167400.0,32.8494,32.8657,32.8332,32.8657,167400.0
2012-12-03 09:45:00,40.5,40.5,40.43,40.47,84100.0,32.8657,32.8657,32.8089,32.8413,84100.0
2012-12-03 09:50:00,40.46,40.47,40.43,40.45,115500.0,32.8332,32.8413,32.8089,32.8251,115500.0
2012-12-03 09:55:00,40.44,40.45,40.43,40.45,57000.0,32.817,32.8251,32.8089,32.8251,57000.0
2012-12-03 10:00:00,40.44,40.45,40.3,40.32,336100.0,32.817,32.8251,32.7034,32.7196,336100.0
2012-12-03 10:05:00,40.32,40.33,40.29,40.31,54600.0,32.7196,32.7277,32.6953,32.7115,54600.0
2012-12-03 10:10:00,40.32,40.36,40.32,40.36,76100.0,32.7196,32.7521,32.7196,32.7521,76100.0
2012-12-03 10:15:00,40.35,40.38,40.33,40.36,78600.0,32.7439,32.7683,32.7277,32.7521,78600.0
2012-12-03 10:20:00,40.36,40.4,40.36,40.4,84300.0,32.7521,32.7845,32.7521,32.7845,84300.0
2012-12-03 10:25:00,40.39,40.4,40.34,40.34,41000.0,32.7764,32.7845,32.7358,32.7358,41000.0
2012-12-03 10:30:00,40.33,40.35,40.31,40.31,41200.0,32.7277,32.7439,32.7115,32.7115,41200.0
2012-12-03 10:35:00,40.31,40.33,40.3,40.33,48800.0,32.7115,32.7277,32.7034,32.7277,48800.0
2012-12-03 10:40:00,40.33,40.33,40.29,40.29,33900.0,32.7277,32.7277,32.6953,32.6953,33900.0
2012-12-03 10:45:00,40.28,40.29,40.26,40.29,68700.0,32.6871,32.6953,32.6709,32.6953,68700.0
2012-12-03 10:50:00,40.29,40.29,40.21,40.21,148800.0,32.6953,32.6953,32.6303,32.6303,148800.0
2012-12-03 10:55:00,40.22,40.23,40.2,40.23,62700.0,32.6384,32.6466,32.6222,32.6466,62700.0
2012-12-03 11:00:00,40.23,40.24,40.2,40.2,40400.0,32.6466,32.6547,32.6222,32.6222,40400.0
2012-12-03 11:05:00,40.2,40.22,40.2,40.22,36100.0,32.6222,32.6384,32.6222,32.6384,36100.0
2012-12-03 11:10:00,40.22,40.25,40.22,40.24,232200.0,32.6384,32.6628,32.6384,32.6547,232200.0
2012-12-03 11:15:00,40.24,40.26,40.23,40.26,887500.0,32.6547,32.6709,32.6466,32.6709,887500.0
2012-12-03 11:20:00,40.26,40.26,40.21,40.21,364700.0,32.6709,32.6709,32.6303,32.6303,364700.0
2012-12-03 11:25:00,40.22,40.23,40.21,40.22,52000.0,32.6384,32.6466,32.6303,32.6384,52000.0
2012-12-03 11:30:00,40.22,40.25,40.2,40.22,130700.0,32.6384,32.6628,32.6222,32.6384,130700.0
2012-12-03 11:35:00,40.22,40.24,40.22,40.22,84400.0,32.6384,32.6547,32.6384,32.6384,84400.0
2012-12-03 11:40:00,40.22,40.23,40.2,40.22,66800.0,32.6384,32.6466,32.6222,32.6384,66800.0
2012-12-03 11:45:00,40.22,40.24,40.21,40.23,114400.0,32.6384,32.6547,32.6303,32.6466,114400.0
2012-12-03 11:50:00,40.24,40.27,40.23,40.27,56800.0,32.6547,32.679,32.6466,32.679,56800.0
2012-12-03 11:55:00,40.27,40.27,40.25,40.27,108500.0,32.679,32.679,32.6628,32.679,108500.0
2012-12-03 12:00:00,40.27,40.27,40.24,40.26,26600.0,32.679,32.679,32.6547,32.6709,26600.0
2012-12-03 12:05:00,40.26,40.28,40.26,40.27,38500.0,32.6709,32.6871,32.6709,32.679,38500.0
2012-12-03 12:10:00,40.27,40.28,40.26,40.26,41300.0,32.679,32.6871,32.6709,32.6709,41300.0
2012-12-03 12:15:00,40.27,40.27,40.24,40.26,62700.0,32.679,32.679,32.6547,32.6709,62700.0
2012-12-03 12:20:00,40.26,40.27,40.25,40.26,42300.0,32.6709,32.679,32.6628,32.6709,42300.0
2012-12-03 12:25:00,40.26,40.27,40.24,40.25,115500.0,32.6709,32.679,32.6547,32.6628,115500.0
2012-12-03 12:30:00,40.25,40.27,40.24,40.26,56600.0,32.6628,32.679,32.6547,32.6709,56600.0
2012-12-03 12:35:00,40.26,40.26,40.25,40.25,33100.0,32.6709,32.6709,32.6628,32.6628,33100.0
2012-12-03 12:40:00,40.25,40.25,40.23,40.23,59700.0,32.6628,32.6628,32.6466,32.6466,59700.0
2012-12-03 12:45:00,40.23,40.25,40.23,40.23,37600.0,32.6466,32.6628,32.6466,32.6466,37600.0
2012-12-03 12:50:00,40.22,40.24,40.22,40.23,58400.0,32.6384,32.6547,32.6384,32.6466,58400.0
2012-12-03 12:55:00,40.23,40.24,40.22,40.22,22900.0,32.6466,32.6547,32.6384,32.6384,22900.0
2012-12-03 13:00:00,40.22,40.22,40.16,40.17,174900.0,32.6384,32.6384,32.5898,32.5979,174900.0
2012-12-03 13:05:00,40.17,40.19,40.17,40.19,158100.0,32.5979,32.6141,32.5979,32.6141,158100.0
2012-12-03 13:10:00,40.18,40.2,40.18,40.2,37000.0,32.606,32.6222,32.606,32.6222,37000.0
2012-12-03 13:15:00,40.2,40.21,40.18,40.2,19500.0,32.6222,32.6303,32.606,32.6222,19500.0
2012-12-03 13:20:00,40.2,40.21,40.19,40.2,18300.0,32.6222,32.6303,32.6141,32.6222,18300.0
2012-12-03 13:25:00,40.21,40.21,40.19,40.2,32300.0,32.6303,32.6303,32.6141,32.6222,32300.0
2012-12-03 13:30:00,40.2,40.2,40.14,40.14,136900.0,32.6222,32.6222,32.5735,32.5735,136900.0
2012-12-03 13:35:00,40.15,40.16,40.09,40.12,175100.0,32.5816,32.5898,32.533,32.5573,175100.0
2012-12-03 13:40:00,40.11,40.13,40.11,40.12,39600.0,32.5492,32.5654,32.5492,32.5573,39600.0
2012-12-03 13:45:00,40.12,40.15,40.12,40.13,28100.0,32.5573,32.5816,32.5573,32.5654,28100.0
2012-12-03 13:50:00,40.14,40.15,40.12,40.13,64500.0,32.5735,32.5816,32.5573,32.5654,64500.0
2012-12-03 13:55:00,40.12,40.15,40.12,40.14,16000.0,32.5573,32.5816,32.5573,32.5735,16000.0
2012-12-03 14:00:00,40.14,40.15,40.12,40.14,26100.0,32.5735,32.5816,32.5573,32.5735,26100.0
2012-12-03 14:05:00,40.14,40.17,40.13,40.17,30400.0,32.5735,32.5979,32.5654,32.5979,30400.0
2012-12-03 14:10:00,40.16,40.17,40.16,40.17,57600.0,32.5898,32.5979,32.5898,32.5979,57600.0
2012-12-03 14:15:00,40.18,40.19,40.17,40.17,36100.0,32.606,32.6141,32.5979,32.5979,36100.0
2012-12-03 14:20:00,40.16,40.18,40.14,40.14,96300.0,32.5898,32.606,32.5735,32.5735,96300.0
2012-12-03 14:25:00,40.14,40.15,40.14,40.14,29000.0,32.5735,32.5816,32.5735,32.5735,29000.0
2012-12-03 14:30:00,40.14,40.19,40.14,40.17,305700.0,32.5735,32.6141,32.5735,32.5979,305700.0
2012-12-03 14:35:00,40.18,40.18,40.14,40.14,203700.0,32.606,32.606,32.5735,32.5735,203700.0
2012-12-03 14:40:00,40.14,40.16,40.13,40.14,147300.0,32.5735,32.5898,32.5654,32.5735,147300.0
2012-12-03 14:45:00,40.14,40.15,40.13,40.15,86300.0,32.5735,32.5816,32.5654,32.5816,86300.0
2012-12-03 14:50:00,40.14,40.18,40.14,40.18,43300.0,32.5735,32.606,32.5735,32.606,43300.0
2012-12-03 14:55:00,40.18,40.18,40.17,40.18,47100.0,32.606,32.606,32.5979,32.606,47100.0
2012-12-03 15:00:00,40.18,40.25,40.18,40.19,134000.0,32.606,32.6628,32.606,32.6141,134000.0
2012-12-03 15:05:00,40.18,40.19,40.15,40.15,139000.0,32.606,32.6141,32.5816,32.5816,139000.0
2012-12-03 15:10:00,40.15,40.18,40.14,40.18,171000.0,32.5816,32.606,32.5735,32.606,171000.0
2012-12-03 15:15:00,40.16,40.17,40.1,40.11,211200.0,32.5898,32.5979,32.5411,32.5492,211200.0
2012-12-03 15:20:00,40.11,40.14,40.1,40.13,56100.0,32.5492,32.5735,32.5411,32.5654,56100.0
2012-12-03 15:25:00,40.13,40.15,40.13,40.15,38200.0,32.5654,32.5816,32.5654,32.5816,38200.0
2012-12-03 15:30:00,40.15,40.18,40.14,40.18,45900.0,32.5816,32.606,32.5735,32.606,45900.0
2012-12-03 15:35:00,40.18,40.2,40.18,40.19,91300.0,32.606,32.6222,32.606,32.6141,91300.0
2012-12-03 15:40:00,40.19,40.21,40.18,40.2,154800.0,32.6141,32.6303,32.606,32.6222,154800.0
2012-12-03 15:45:00,40.21,40.22,40.16,40.16,159200.0,32.6303,32.6384,32.5898,32.5898,159200.0
2012-12-03 15:50:00,40.16,40.2,40.16,40.2,53500.0,32.5898,32.6222,32.5898,32.6222,53500.0
2012-12-03 15:55:00,40.21,40.21,40.12,40.15,345500.0,32.6303,32.6303,32.5573,32.5816,345500.0
2012-12-04 09:30:00,40.15,40.23,40.14,40.21,27500.0,32.5816,32.6466,32.5735,32.6303,27500.0
2012-12-04 09:35:00,40.22,40.24,40.2,40.23,56700.0,32.6384,32.6547,32.6222,32.6466,56700.0
2012-12-04 09:40:00,40.23,40.29,40.22,40.29,172800.0,32.6466,32.6953,32.6384,32.6953,172800.0
2012-12-04 09:45:00,40.29,40.33,40.28,40.3,105400.0,32.6953,32.7277,32.6871,32.7034,105400.0
2012-12-04 09:50:00,40.29,40.34,40.29,40.32,35500.0,32.6953,32.7358,32.6953,32.7196,35500.0
2012-12-04 09:55:00,40.33,40.36,40.32,40.32,159900.0,32.7277,32.7521,32.7196,32.7196,159900.0
2012-12-04 10:00:00,40.32,40.32,40.27,40.29,69000.0,32.7196,32.7196,32.679,32.6953,69000.0
2012-12-04 10:05:00,40.29,40.35,40.29,40.34,31500.0,32.6953,32.7439,32.6953,32.7358,31500.0
2012-12-04 10:10:00,40.34,40.37,40.33,40.36,20000.0,32.7358,32.7602,32.7277,32.7521,20000.0
2012-12-04 10:15:00,40.37,40.37,40.34,40.35,23100.0,32.7602,32.7602,32.7358,32.7439,23100.0
2012-12-04 10:20:00,40.34,40.35,40.31,40.32,35000.0,32.7358,32.7439,32.7115,32.7196,35000.0
2012-12-04 10:25:00,40.32,40.32,40.26,40.27,23900.0,32.7196,32.7196,32.6709,32.679,23900.0
2012-12-04 10:30:00,40.27,40.28,40.25,40.27,69300.0,32.679,32.6871,32.6628,32.679,69300.0
2012-12-04 10:35:00,40.27,40.27,40.23,40.26,30700.0,32.679,32.679,32.6466,32.6709,30700.0
2012-12-04 10:40:00,40.26,40.28,40.25,40.27,27800.0,32.6709,32.6871,32.6628,32.679,27800.0
2012-12-04 10:45:00,40.28,40.3,40.27,40.3,24100.0,32.6871,32.7034,32.679,32.7034,24100.0
2012-12-04 10:50:00,40.3,40.3,40.27,40.28,19400.0,32.7034,32.7034,32.679,32.6871,19400.0
2012-12-04 10:55:00,40.28,40.28,40.25,40.26,28000.0,32.6871,32.6871,32.6628,32.6709,28000.0
2012-12-04 11:00:00,40.26,40.26,40.25,40.26,17600.0,32.6709,32.6709,32.6628,32.6709,17600.0
2012-12-04 11:05:00,40.25,40.25,40.23,40.24,79400.0,32.6628,32.6628,32.6466,32.6547,79400.0
2012-12-04 11:10:00,40.23,40.27,40.23,40.26,32900.0,32.6466,32.679,32.6466,32.6709,32900.0
2012-12-04 11:15:00,40.26,40.27,40.26,40.27,22900.0,32.6709,32.679,32.6709,32.679,22900.0
2012-12-04 11:20:00,40.27,40.27,40.25,40.25,20500.0,32.679,32.679,32.6628,32.6628,20500.0
2012-12-04 11:25:00,40.25,40.25,40.22,40.23,11400.0,32.6628,32.6628,32.6384,32.6466,11400.0
2012-12-04 11:30:00,40.23,40.26,40.23,40.25,10300.0,32.6466,32.6709,32.6466,32.6628,10300.0
2012-12-04 11:35:00,40.25,40.27,40.25,40.25,11500.0,32.6628,32.679,32.6628,32.6628,11500.0
2012-12-04 11:40:00,40.26,40.3,40.26,40.3,74800.0,32.6709,32.7034,32.6709,32.7034,74800.0
2012-12-04 11:45:00,40.3,40.31,40.27,40.27,54200.0,32.7034,32.7115,32.679,32.679,54200.0
2012-12-04 11:50:00,40.27,40.3,40.27,40.27,27100.0,32.679,32.7034,32.679,32.679,27100.0
2012-12-04 11:55:00,40.27,40.29,40.26,40.27,58400.0,32.679,32.6953,32.6709,32.679,58400.0
2012-12-04 12:00:00,40.26,40.26,40.19,40.19,50000.0,32.6709,32.6709,32.6141,32.6141,50000.0
2012-12-04 12:05:00,40.2,40.22,40.18,40.21,63400.0,32.6222,32.6384,32.606,32.6303,63400.0
2012-12-04 12:10:00,40.21,40.23,40.2,40.22,54000.0,32.6303,32.6466,32.6222,32.6384,54000.0
2012-12-04 12:15:00,40.22,40.24,40.22,40.23,22700.0,32.6384,32.6547,32.6384,32.6466,22700.0
2012-12-04 12:20:00,40.22,40.22,40.16,40.16,74700.0,32.6384,32.6384,32.5898,32.5898,74700.0
2012-12-04 12:25:00,40.16,40.24,40.15,40.22,163400.0,32.5898,32.6547,32.5816,32.6384,163400.0
2012-12-04 12:30:00,40.22,40.24,40.2,40.22,50800.0,32.6384,32.6547,32.6222,32.6384,50800.0
2012-12-04 12:35:00,40.21,40.23,40.17,40.18,38900.0,32.6303,32.6466,32.5979,32.606,38900.0
2012-12-04 12:40:00,40.19,40.19,40.17,40.19,19800.0,32.6141,32.6141,32.5979,32.6141,19800.0
2012-12-04 12:45:00,40.2,40.22,40.19,40.2,65600.0,32.6222,32.6384,32.6141,32.6222,65600.0
2012-12-04 12:50:00,40.21,40.21,40.18,40.19,20100.0,32.6303,32.6303,32.606,32.6141,20100.0
2012-12-04 12:55:00,40.19,40.22,40.18,40.2,99000.0,32.6141,32.6384,32.606,32.6222,99000.0
2012-12-04 13:00:00,40.2,40.21,40.16,40.17,83300.0,32.6222,32.6303,32.5898,32.5979,83300.0
2012-12-04 13:05:00,40.17,40.21,40.17,40.2,49300.0,32.5979,32.6303,32.5979,32.6222,49300.0
2012-12-04 13:10:00,40.2,40.23,40.2,40.23,28600.0,32.6222,32.6466,32.6222,32.6466,28600.0
2012-12-04 13:15:00,40.22,40.23,40.21,40.21,11600.0,32.6384,32.6466,32.6303,32.6303,11600.0
2012-12-04 13:20:00,40.22,40.24,40.21,40.24,18700.0,32.6384,32.6547,32.6303,32.6547,18700.0
2012-12-04 13:25:00,40.24,40.27,40.23,40.27,33400.0,32.6547,32.679,32.6466,32.679,33400.0
2012-12-04 13:30:00,40.27,40.27,40.24,40.24,22900.0,32.679,32.679,32.6547,32.6547,22900.0
2012-12-04 13:35:00,40.25,40.26,40.25,40.25,14400.0,32.6628,32.6709,32.6628,32.6628,14400.0
2012-12-04 13:40:00,40.26,40.29,40.25,40.25,52700.0,32.6709,32.6953,32.6628,32.6628,52700.0
2012-12-04 13:45:00,40.25,40.26,40.24,40.26,21400.0,32.6628,32.6709,32.6547,32.6709,21400.0
2012-12-04 13:50:00,40.27,40.33,40.27,40.33,24200.0,32.679,32.7277,32.679,32.7277,24200.0
2012-12-04 13:55:00,40.33,40.34,40.3,40.32,44900.0,32.7277,32.7358,32.7034,32.7196,44900.0
2012-12-04 14:00:00,40.32,40.34,40.31,40.33,63500.0,32.7196,32.7358,32.7115,32.7277,63500.0
2012-12-04 14:05:00,40.34,40.34,40.32,40.32,20700.0,32.7358,32.7358,32.7196,32.7196,20700.0
2012-12-04 14:10:00,40.32,40.34,40.31,40.31,17600.0,32.7196,32.7358,32.7115,32.7115,17600.0
2012-12-04 14:15:00,40.31,40.32,40.29,40.31,20100.0,32.7115,32.7196,32.6953,32.7115,20100.0
2012-12-04 14:20:00,40.32,40.33,40.31,40.32,22000.0,32.7196,32.7277,32.7115,32.7196,22000.0
2012-12-04 14:25:00,40.32,40.33,40.3,40.3,12800.0,32.7196,32.7277,32.7034,32.7034,12800.0
2012-12-04 14:30:00,40.3,40.31,40.29,40.31,19600.0,32.7034,32.7115,32.6953,32.7115,19600.0
2012-12-04 14:35:00,40.32,40.32,40.3,40.3,17100.0,32.7196,32.7196,32.7034,32.7034,17100.0
2012-12-04 14:40:00,40.3,40.33,40.3,40.32,41000.0,32.7034,32.7277,32.7034,32.7196,41000.0
2012-12-04 14:45:00,40.32,40.32,40.3,40.3,17300.0,32.7196,32.7196,32.7034,32.7034,17300.0
2012-12-04 14:50:00,40.31,40.32,40.3,40.3,21400.0,32.7115,32.7196,32.7034,32.7034,21400.0
2012-12-04 14:55:00,40.3,40.3,40.27,40.28,19800.0,32.7034,32.7034,32.679,32.6871,19800.0
2012-12-04 15:00:00,40.28,40.31,40.28,40.3,58900.0,32.6871,32.7115,32.6871,32.7034,58900.0
2012-12-04 15:05:00,40.31,40.34,40.31,40.33,15900.0,32.7115,32.7358,32.7115,32.7277,15900.0
2012-12-04 15:10:00,40.33,40.33,40.3,40.31,18600.0,32.7277,32.7277,32.7034,32.7115,18600.0
2012-12-04 15:15:00,40.32,40.34,40.31,40.32,38400.0,32.7196,32.7358,32.7115,32.7196,38400.0
2012-12-04 15:20:00,40.33,40.33,40.29,40.32,73800.0,32.7277,32.7277,32.6953,32.7196,73800.0
2012-12-04 15:25:00,40.33,40.34,40.31,40.33,117700.0,32.7277,32.7358,32.7115,32.7277,117700.0
2012-12-04 15:30:00,40.33,40.33,40.29,40.29,33500.0,32.7277,32.7277,32.6953,32.6953,33500.0
2012-12-04 15:35:00,40.28,40.29,40.26,40.28,51300.0,32.6871,32.6953,32.6709,32.6871,51300.0
2012-12-04 15:40:00,40.28,40.29,40.26,40.29,73400.0,32.6871,32.6953,32.6709,32.6953,73400.0
2012-12-04 15:45:00,40.29,40.29,40.24,40.27,81600.0,32.6953,32.6953,32.6547,32.679,81600.0
2012-12-04 15:50:00,40.26,40.27,40.2,40.21,89000.0,32.6709,32.679,32.6222,32.6303,89000.0
2012-12-04 15:55:00,40.21,40.26,40.2,40.22,285500.0,32.6303,32.6709,32.6222,32.6384,285500.0
2012-12-05 09:30:00,40.32,40.32,40.25,40.27,47300.0,32.7196,32.7196,32.6628,32.679,47300.0
2012-12-05 09:35:00,40.27,40.3,40.25,40.27,37200.0,32.679,32.7034,32.6628,32.679,37200.0
2012-12-05 09:40:00,40.26,40.28,40.24,40.26,53100.0,32.6709,32.6871,32.6547,32.6709,53100.0
2012-12-05 09:45:00,40.26,40.27,40.2,40.23,90300.0,32.6709,32.679,32.6222,32.6466,90300.0
2012-12-05 09:50:00,40.22,40.23,40.19,40.21,54600.0,32.6384,32.6466,32.6141,32.6303,54600.0
2012-12-05 09:55:00,40.21,40.22,40.18,40.19,75000.0,32.6303,32.6384,32.606,32.6141,75000.0
2012-12-05 10:00:00,40.2,40.26,40.18,40.19,127700.0,32.6222,32.6709,32.606,32.6141,127700.0
2012-12-05 10:05:00,40.19,40.23,40.18,40.2,152100.0,32.6141,32.6466,32.606,32.6222,152100.0
2012-12-05 10:10:00,40.2,40.22,40.18,40.19,89200.0,32.6222,32.6384,32.606,32.6141,89200.0
2012-12-05 10:15:00,40.2,40.25,40.2,40.23,43300.0,32.6222,32.6628,32.6222,32.6466,43300.0
2012-12-05 10:20:00,40.24,40.27,40.2,40.21,42200.0,32.6547,32.679,32.6222,32.6303,42200.0
2012-12-05 10:25:00,40.2,40.21,40.18,40.18,36400.0,32.6222,32.6303,32.606,32.606,36400.0
2012-12-05 10:30:00,40.18,40.21,40.17,40.19,129000.0,32.606,32.6303,32.5979,32.6141,129000.0
2012-12-05 10:35:00,40.19,40.21,40.19,40.2,39000.0,32.6141,32.6303,32.6141,32.6222,39000.0
2012-12-05 10:40:00,40.19,40.19,40.13,40.14,41000.0,32.6141,32.6141,32.5654,32.5735,41000.0
2012-12-05 10:45:00,40.13,40.14,40.12,40.14,43800.0,32.5654,32.5735,32.5573,32.5735,43800.0
2012-12-05 10:50:00,40.14,40.16,40.1,40.11,118000.0,32.5735,32.5898,32.5411,32.5492,118000.0
2012-12-05 10:55:00,40.1,40.14,40.08,40.13,106600.0,32.5411,32.5735,32.5248,32.5654,106600.0
2012-12-05 11:00:00,40.13,40.14,40.1,40.13,66200.0,32.5654,32.5735,32.5411,32.5654,66200.0
2012-12-05 11:05:00,40.14,40.16,40.12,40.13,89100.0,32.5735,32.5898,32.5573,32.5654,89100.0
2012-12-05 11:10:00,40.13,40.18,40.13,40.16,91600.0,32.5654,32.606,32.5654,32.5898,91600.0
2012-12-05 11:15:00,40.16,40.2,40.15,40.17,75300.0,32.5898,32.6222,32.5816,32.5979,75300.0
2012-12-05 11:20:00,40.16,40.2,40.15,40.19,36800.0,32.5898,32.6222,32.5816,32.6141,36800.0
2012-12-05 11:25:00,40.19,40.24,40.19,40.21,127000.0,32.6141,32.6547,32.6141,32.6303,127000.0
2012-12-05 11:30:00,40.21,40.31,40.21,40.3,116800.0,32.6303,32.7115,32.6303,32.7034,116800.0
2012-12-05 11:35:00,40.3,40.34,40.3,40.34,78300.0,32.7034,32.7358,32.7034,32.7358,78300.0
2012-12-05 11:40:00,40.33,40.36,40.32,40.35,89200.0,32.7277,32.7521,32.7196,32.7439,89200.0
2012-12-05 11:45:00,40.35,40.37,40.35,40.36,65200.0,32.7439,32.7602,32.7439,32.7521,65200.0
2012-12-05 11:50:00,40.36,40.37,40.34,40.36,113800.0,32.7521,32.7602,32.7358,32.7521,113800.0
2012-12-05 11:55:00,40.37,40.44,40.37,40.41,229400.0,32.7602,32.817,32.7602,32.7926,229400.0
2012-12-05 12:00:00,40.41,40.48,40.41,40.47,78900.0,32.7926,32.8494,32.7926,32.8413,78900.0
2012-12-05 12:05:00,40.47,40.51,40.45,40.47,181000.0,32.8413,32.8738,32.8251,32.8413,181000.0
2012-12-05 12:10:00,40.47,40.48,40.45,40.45,145300.0,32.8413,32.8494,32.8251,32.8251,145300.0
2012-12-05 12:15:00,40.45,40.46,40.43,40.46,202500.0,32.8251,32.8332,32.8089,32.8332,202500.0
2012-12-05 12:20:00,40.45,40.47,40.45,40.45,57000.0,32.8251,32.8413,32.8251,32.8251,57000.0
2012-12-05 12:25:00,40.44,40.45,40.42,40.44,43300.0,32.817,32.8251,32.8007,32.817,43300.0
2012-12-05 12:30:00,40.44,40.51,40.44,40.49,83500.0,32.817,32.8738,32.817,32.8575,83500.0
2012-12-05 12:35:00,40.49,40.53,40.49,40.51,41400.0,32.8575,32.89,32.8575,32.8738,41400.0
2012-12-05 12:40:00,40.51,40.54,40.5,40.53,144600.0,32.8738,32.8981,32.8657,32.89,144600.0
2012-12-05 12:45:00,40.53,40.55,40.49,40.49,56400.0,32.89,32.9062,32.8575,32.8575,56400.0
2012-12-05 12:50:00,40.5,40.51,40.48,40.49,46600.0,32.8657,32.8738,32.8494,32.8575,46600.0
2012-12-05 12:55:00,40.49,40.52,40.47,40.48,18000.0,32.8575,32.8819,32.8413,32.8494,18000.0
2012-12-05 13:00:00,40.48,40.49,40.47,40.48,23000.0,32.8494,32.8575,32.8413,32.8494,23000.0
2012-12-05 13:05:00,40.47,40.5,40.47,40.5,32300.0,32.8413,32.8657,32.8413,32.8657,32300.0
2012-12-05 13:10:00,40.5,40.51,40.48,40.48,22600.0,32.8657,32.8738,32.8494,32.8494,22600.0
2012-12-05 13:15:00,40.49,40.49,40.45,40.47,146600.0,32.8575,32.8575,32.8251,32.8413,146600.0
2012-12-05 13:20:00,40.47,40.48,40.45,40.46,51100.0,32.8413,32.8494,32.8251,32.8332,51100.0
2012-12-05 13:25:00,40.47,40.47,40.45,40.46,20100.0,32.8413,32.8413,32.8251,32.8332,20100.0
2012-12-05 13:30:00,40.45,40.46,40.44,40.45,51600.0,32.8251,32.8332,32.817,32.8251,51600.0
2012-12-05 13:35:00,40.46,40.48,40.45,40.46,30000.0,32.8332,32.8494,32.8251,32.8332,30000.0
2012-12-05 13:40:00,40.46,40.46,40.43,40.44,25100.0,32.8332,32.8332,32.8089,32.817,25100.0
2012-12-05 13:45:00,40.44,40.44,40.42,40.44,15400.0,32.817,32.817,32.8007,32.817,15400.0
2012-12-05 13:50:00,40.44,40.46,40.44,40.45,21800.0,32.817,32.8332,32.817,32.8251,21800.0
2012-12-05 13:55:00,40.44,40.46,40.44,40.44,183800.0,32.817,32.8332,32.817,32.817,183800.0
2012-12-05 14:00:00,40.44,40.46,40.43,40.44,49600.0,32.817,32.8332,32.8089,32.817,49600.0
2012-12-05 14:05:00,40.43,40.46,40.43,40.46,21100.0,32.8089,32.8332,32.8089,32.8332,21100.0
2012-12-05 14:10:00,40.45,40.46,40.44,40.44,24900.0,32.8251,32.8332,32.817,32.817,24900.0
2012-12-05 14:15:00,40.44,40.47,40.44,40.47,23400.0,32.817,32.8413,32.817,32.8413,23400.0
2012-12-05 14:20:00,40.46,40.47,40.44,40.44,18000.0,32.8332,32.8413,32.817,32.817,18000.0
2012-12-05 14:25:00,40.44,40.45,40.41,40.41,22800.0,32.817,32.8251,32.7926,32.7926,22800.0
2012-12-05 14:30:00,40.42,40.44,40.41,40.44,38900.0,32.8007,32.817,32.7926,32.817,38900.0
2012-12-05 14:35:00,40.44,40.44,40.43,40.44,80000.0,32.817,32.817,32.8089,32.817,80000.0
2012-12-05 14:40:00,40.44,40.47,40.44,40.46,109600.0,32.817,32.8413,32.817,32.8332,109600.0
2012-12-05 14:45:00,40.45,40.46,40.44,40.44,19400.0,32.8251,32.8332,32.817,32.817,19400.0
2012-12-05 14:50:00,40.44,40.46,40.43,40.44,25300.0,32.817,32.8332,32.8089,32.817,25300.0
2012-12-05 14:55:00,40.45,40.45,40.41,40.41,46700.0,32.8251,32.8251,32.7926,32.7926,46700.0
2012-12-05 15:00:00,40.41,40.49,40.41,40.49,62800.0,32.7926,32.8575,32.7926,32.8575,62800.0
2012-12-05 15:05:00,40.48,40.5,40.47,40.5,48400.0,32.8494,32.8657,32.8413,32.8657,48400.0
2012-12-05 15:10:00,40.49,40.52,40.49,40.51,78800.0,32.8575,32.8819,32.8575,32.8738,78800.0
2012-12-05 15:15:00,40.51,40.52,40.46,40.47,189300.0,32.8738,32.8819,32.8332,32.8413,189300.0
2012-12-05 15:20:00,40.46,40.47,40.45,40.46,40600.0,32.8332,32.8413,32.8251,32.8332,40600.0
2012-12-05 15:25:00,40.46,40.47,40.44,40.45,35200.0,32.8332,32.8413,32.817,32.8251,35200.0
2012-12-05 15:30:00,40.45,40.47,40.44,40.47,29000.0,32.8251,32.8413,32.817,32.8413,29000.0
2012-12-05 15:35:00,40.47,40.47,40.43,40.43,122100.0,32.8413,32.8413,32.8089,32.8089,122100.0
2012-12-05 15:40:00,40.43,40.45,40.41,40.41,109300.0,32.8089,32.8251,32.7926,32.7926,109300.0
2012-12-05 15:45:00,40.41,40.41,40.38,40.39,154400.0,32.7926,32.7926,32.7683,32.7764,154400.0
2012-12-05 15:50:00,40.39,40.41,40.38,40.4,90200.0,32.7764,32.7926,32.7683,32.7845,90200.0
2012-12-05 15:55:00,40.4,40.4,40.3,40.35,343700.0,32.7845,32.7845,32.7034,32.7439,343700.0
2012-12-06 09:30:00,40.35,40.42,40.33,40.36,52000.0,32.7439,32.8007,32.7277,32.7521,52000.0
2012-12-06 09:35:00,40.36,40.38,40.34,40.36,72400.0,32.7521,32.7683,32.7358,32.7521,72400.0
2012-12-06 09:40:00,40.38,40.39,40.3,40.31,50200.0,32.7683,32.7764,32.7034,32.7115,50200.0
2012-12-06 09:45:00,40.31,40.35,40.29,40.32,129700.0,32.7115,32.7439,32.6953,32.7196,129700.0
2012-12-06 09:50:00,40.31,40.36,40.31,40.35,29300.0,32.7115,32.7521,32.7115,32.7439,29300.0
2012-12-06 09:55:00,40.35,40.36,40.31,40.33,19500.0,32.7439,32.7521,32.7115,32.7277,19500.0
2012-12-06 10:00:00,40.33,40.34,40.26,40.32,39400.0,32.7277,32.7358,32.6709,32.7196,39400.0
2012-12-06 10:05:00,40.31,40.36,40.31,40.34,20600.0,32.7115,32.7521,32.7115,32.7358,20600.0
2012-12-06 10:10:00,40.33,40.34,40.27,40.31,57900.0,32.7277,32.7358,32.679,32.7115,57900.0
2012-12-06 10:15:00,40.31,40.34,40.26,40.27,40500.0,32.7115,32.7358,32.6709,32.679,40500.0
2012-12-06 10:20:00,40.28,40.33,40.26,40.33,48800.0,32.6871,32.7277,32.6709,32.7277,48800.0
2012-12-06 10:25:00,40.32,40.34,40.31,40.34,43400.0,32.7196,32.7358,32.7115,32.7358,43400.0
2012-12-06 10:30:00,40.34,40.34,40.3,40.33,43500.0,32.7358,32.7358,32.7034,32.7277,43500.0
2012-12-06 10:35:00,40.34,40.39,40.33,40.38,35600.0,32.7358,32.7764,32.7277,32.7683,35600.0
2012-12-06 10:40:00,40.38,40.41,40.38,40.4,28700.0,32.7683,32.7926,32.7683,32.7845,28700.0
2012-12-06 10:45:00,40.39,40.44,40.39,40.44,32100.0,32.7764,32.817,32.7764,32.817,32100.0
2012-12-06 10:50:00,40.43,40.43,40.38,40.39,31200.0,32.8089,32.8089,32.7683,32.7764,31200.0
2012-12-06 10:55:00,40.4,40.41,40.37,40.39,40500.0,32.7845,32.7926,32.7602,32.7764,40500.0
2012-12-06 11:00:00,40.39,40.39,40.36,40.36,77400.0,32.7764,32.7764,32.7521,32.7521,77400.0
2012-12-06 11:05:00,40.37,40.38,40.36,40.38,16800.0,32.7602,32.7683,32.7521,32.7683,16800.0
2012-12-06 11:10:00,40.38,40.4,40.38,40.4,69600.0,32.7683,32.7845,32.7683,32.7845,69600.0
2012-12-06 11:15:00,40.39,40.39,40.38,40.38,73300.0,32.7764,32.7764,32.7683,32.7683,73300.0
2012-12-06 11:20:00,40.39,40.4,40.38,40.4,66800.0,32.7764,32.7845,32.7683,32.7845,66800.0
2012-12-06 11:25:00,40.39,40.4,40.37,40.38,28300.0,32.7764,32.7845,32.7602,32.7683,28300.0
2012-12-06 11:30:00,40.38,40.41,40.38,40.39,71200.0,32.7683,32.7926,32.7683,32.7764,71200.0
2012-12-06 11:35:00,40.39,40.43,40.38,40.41,25100.0,32.7764,32.8089,32.7683,32.7926,25100.0
2012-12-06 11:40:00,40.41,40.41,40.38,40.39,30600.0,32.7926,32.7926,32.7683,32.7764,30600.0
2012-12-06 11:45:00,40.39,40.39,40.37,40.38,8900.0,32.7764,32.7764,32.7602,32.7683,8900.0
2012-12-06 11:50:00,40.38,40.4,40.37,40.38,30200.0,32.7683,32.7845,32.7602,32.7683,30200.0
2012-12-06 11:55:00,40.37,40.38,40.33,40.34,12400.0,32.7602,32.7683,32.7277,32.7358,12400.0
2012-12-06 12:00:00,40.35,40.36,40.35,40.35,22400.0,32.7439,32.7521,32.7439,32.7439,22400.0
2012-12-06 12:05:00,40.36,40.36,40.34,40.36,20100.0,32.7521,32.7521,32.7358,32.7521,20100.0
2012-12-06 12:10:00,40.36,40.37,40.34,40.36,13600.0,32.7521,32.7602,32.7358,32.7521,13600.0
2012-12-06 12:15:00,40.37,40.37,40.36,40.37,10000.0,32.7602,32.7602,32.7521,32.7602,10000.0
2012-12-06 12:20:00,40.37,40.37,40.35,40.36,5600.0,32.7602,32.7602,32.7439,32.7521,5600.0
2012-12-06 12:25:00,40.36,40.36,40.32,40.33,56200.0,32.7521,32.7521,32.7196,32.7277,56200.0
2012-12-06 12:30:00,40.32,40.33,40.31,40.32,18500.0,32.7196,32.7277,32.7115,32.7196,18500.0
2012-12-06 12:35:00,40.32,40.34,40.31,40.34,20600.0,32.7196,32.7358,32.7115,32.7358,20600.0
2012-12-06 12:40:00,40.32,40.32,40.29,40.31,20300.0,32.7196,32.7196,32.6953,32.7115,20300.0
2012-12-06 12:45:00,40.31,40.32,40.29,40.31,36100.0,32.7115,32.7196,32.6953,32.7115,36100.0
2012-12-06 12:50:00,40.31,40.32,40.3,40.3,20600.0,32.7115,32.7196,32.7034,32.7034,20600.0
2012-12-06 12:55:00,40.3,40.31,40.28,40.29,7500.0,32.7034,32.7115,32.6871,32.6953,7500.0
2012-12-06 13:00:00,40.29,40.3,40.27,40.3,9800.0,32.6953,32.7034,32.679,32.7034,9800.0
2012-12-06 13:05:00,40.31,40.32,40.31,40.31,2800.0,32.7115,32.7196,32.7115,32.7115,2800.0
2012-12-06 13:10:00,40.32,40.33,40.31,40.33,26500.0,32.7196,32.7277,32.7115,32.7277,26500.0
2012-12-06 13:15:00,40.32,40.34,40.32,40.34,5000.0,32.7196,32.7358,32.7196,32.7358,5000.0
2012-12-06 13:20:00,40.35,40.35,40.32,40.32,10300.0,32.7439,32.7439,32.7196,32.7196,10300.0
2012-12-06 13:25:00,40.33,40.33,40.3,40.31,10300.0,32.7277,32.7277,32.7034,32.7115,10300.0
2012-12-06 13:30:00,40.31,40.33,40.31,40.33,13100.0,32.7115,32.7277,32.7115,32.7277,13100.0
2012-12-06 13:35:00,40.32,40.33,40.31,40.32,64000.0,32.7196,32.7277,32.7115,32.7196,64000.0
2012-12-06 13:40:00,40.32,40.32,40.32,40.32,6800.0,32.7196,32.7196,32.7196,32.7196,6800.0
2012-12-06 13:45:00,40.32,40.34,40.31,40.34,19100.0,32.7196,32.7358,32.7115,32.7358,19100.0
2012-12-06 13:50:00,40.34,40.34,40.32,40.33,5500.0,32.7358,32.7358,32.7196,32.7277,5500.0
2012-12-06 13:55:00,40.33,40.34,40.32,40.34,18900.0,32.7277,32.7358,32.7196,32.7358,18900.0
2012-12-06 14:00:00,40.34,40.34,40.32,40.33,49100.0,32.7358,32.7358,32.7196,32.7277,49100.0
2012-12-06 14:05:00,40.33,40.34,40.32,40.32,12600.0,32.7277,32.7358,32.7196,32.7196,12600.0
2012-12-06 14:10:00,40.33,40.35,40.33,40.35,12400.0,32.7277,32.7439,32.7277,32.7439,12400.0
2012-12-06 14:15:00,40.35,40.35,40.34,40.34,6400.0,32.7439,32.7439,32.7358,32.7358,6400.0
2012-12-06 14:20:00,40.33,40.35,40.33,40.34,49300.0,32.7277,32.7439,32.7277,32.7358,49300.0
2012-12-06 14:25:00,40.34,40.37,40.34,40.35,60400.0,32.7358,32.7602,32.7358,32.7439,60400.0
2012-12-06 14:30:00,40.36,40.38,40.34,40.37,59300.0,32.7521,32.7683,32.7358,32.7602,59300.0
2012-12-06 14:35:00,40.37,40.37,40.36,40.36,10300.0,32.7602,32.7602,32.7521,32.7521,10300.0
2012-12-06 14:40:00,40.36,40.36,40.33,40.33,6400.0,32.7521,32.7521,32.7277,32.7277,6400.0
2012-12-06 14:45:00,40.33,40.34,40.32,40.33,86900.0,32.7277,32.7358,32.7196,32.7277,86900.0
2012-12-06 14:50:00,40.33,40.36,40.32,40.35,45500.0,32.7277,32.7521,32.7196,32.7439,45500.0
2012-12-06 14:55:00,40.35,40.35,40.31,40.35,42200.0,32.7439,32.7439,32.7115,32.7439,42200.0
2012-12-06 15:00:00,40.35,40.35,40.33,40.33,6300.0,32.7439,32.7439,32.7277,32.7277,6300.0
2012-12-06 15:05:00,40.33,40.35,40.33,40.33,11500.0,32.7277,32.7439,32.7277,32.7277,11500.0
2012-12-06 15:10:00,40.33,40.34,40.3,40.32,21400.0,32.7277,32.7358,32.7034,32.7196,21400.0
2012-12-06 15:15:00,40.32,40.33,40.29,40.31,12500.0,32.7196,32.7277,32.6953,32.7115,12500.0
2012-12-06 15:20:00,40.31,40.34,40.31,40.33,71600.0,32.7115,32.7358,32.7115,32.7277,71600.0
2012-12-06 15:25:00,40.34,40.34,40.32,40.33,32400.0,32.7358,32.7358,32.7196,32.7277,32400.0
2012-12-06 15:30:00,40.32,40.34,40.32,40.34,19600.0,32.7196,32.7358,32.7196,32.7358,19600.0
2012-12-06 15:35:00,40.33,40.37,40.33,40.36,85900.0,32.7277,32.7602,32.7277,32.7521,85900.0
2012-12-06 15:40:00,40.36,40.37,40.35,40.36,67600.0,32.7521,32.7602,32.7439,32.7521,67600.0
2012-12-06 15:45:00,40.37,40.37,40.33,40.34,78800.0,32.7602,32.7602,32.7277,32.7358,78800.0
2012-12-06 15:50:00,40.35,40.38,40.35,40.38,63000.0,32.7439,32.7683,32.7439,32.7683,63000.0
2012-12-06 15:55:00,40.38,40.38,40.34,40.36,112100.0,32.7683,32.7683,32.7358,32.7521,112100.0
2012-12-07 09:30:00,40.5,40.51,40.33,40.33,67700.0,32.8657,32.8738,32.7277,32.7277,67700.0
2012-12-07 09:35:00,40.32,40.33,40.29,40.29,161100.0,32.7196,32.7277,32.6953,32.6953,161100.0
2012-12-07 09:40:00,40.28,40.35,40.28,40.33,61200.0,32.6871,32.7439,32.6871,32.7277,61200.0
2012-12-07 09:45:00,40.33,40.34,40.3,40.33,44900.0,32.7277,32.7358,32.7034,32.7277,44900.0
2012-12-07 09:50:00,40.32,40.36,40.32,40.34,46600.0,32.7196,32.7521,32.7196,32.7358,46600.0
2012-12-07 09:55:00,40.3,40.3,40.24,40.26,386200.0,32.7034,32.7034,32.6547,32.6709,386200.0
2012-12-07 10:00:00,40.27,40.3,40.25,40.27,44400.0,32.679,32.7034,32.6628,32.679,44400.0
2012-12-07 10:05:00,40.27,40.35,40.27,40.32,23200.0,32.679,32.7439,32.679,32.7196,23200.0
2012-12-07 10:10:00,40.32,40.35,40.32,40.34,11100.0,32.7196,32.7439,32.7196,32.7358,11100.0
2012-12-07 10:15:00,40.34,40.36,40.34,40.34,19000.0,32.7358,32.7521,32.7358,32.7358,19000.0
2012-12-07 10:20:00,40.34,40.35,40.31,40.33,14400.0,32.7358,32.7439,32.7115,32.7277,14400.0
2012-12-07 10:25:00,40.34,40.34,40.29,40.31,49400.0,32.7358,32.7358,32.6953,32.7115,49400.0
2012-12-07 10:30:00,40.31,40.31,40.23,40.23,483600.0,32.7115,32.7115,32.6466,32.6466,483600.0
2012-12-07 10:35:00,40.24,40.25,40.22,40.25,23600.0,32.6547,32.6628,32.6384,32.6628,23600.0
2012-12-07 10:40:00,40.25,40.26,40.23,40.25,66700.0,32.6628,32.6709,32.6466,32.6628,66700.0
2012-12-07 10:45:00,40.26,40.27,40.25,40.25,47500.0,32.6709,32.679,32.6628,32.6628,47500.0
2012-12-07 10:50:00,40.26,40.26,40.23,40.23,17200.0,32.6709,32.6709,32.6466,32.6466,17200.0
2012-12-07 10:55:00,40.23,40.25,40.23,40.24,60700.0,32.6466,32.6628,32.6466,32.6547,60700.0
2012-12-07 11:00:00,40.24,40.27,40.16,40.2,114500.0,32.6547,32.679,32.5898,32.6222,114500.0
2012-12-07 11:05:00,40.2,40.24,40.2,40.23,61900.0,32.6222,32.6547,32.6222,32.6466,61900.0
2012-12-07 11:10:00,40.24,40.27,40.23,40.26,27000.0,32.6547,32.679,32.6466,32.6709,27000.0
2012-12-07 11:15:00,40.26,40.31,40.26,40.3,30400.0,32.6709,32.7115,32.6709,32.7034,30400.0
2012-12-07 11:20:00,40.29,40.31,40.28,40.28,18800.0,32.6953,32.7115,32.6871,32.6871,18800.0
2012-12-07 11:25:00,40.29,40.31,40.29,40.3,35000.0,32.6953,32.7115,32.6953,32.7034,35000.0
2012-12-07 11:30:00,40.3,40.33,40.27,40.33,37900.0,32.7034,32.7277,32.679,32.7277,37900.0
2012-12-07 11:35:00,40.33,40.33,40.31,40.32,17200.0,32.7277,32.7277,32.7115,32.7196,17200.0
2012-12-07 11:40:00,40.31,40.33,40.3,40.31,4100.0,32.7115,32.7277,32.7034,32.7115,4100.0
2012-12-07 11:45:00,40.31,40.32,40.29,40.3,13800.0,32.7115,32.7196,32.6953,32.7034,13800.0
2012-12-07 11:50:00,40.3,40.3,40.27,40.27,5800.0,32.7034,32.7034,32.679,32.679,5800.0
2012-12-07 11:55:00,40.27,40.29,40.26,40.27,60000.0,32.679,32.6953,32.6709,32.679,60000.0
2012-12-07 12:00:00,40.29,40.3,40.28,40.3,18400.0,32.6953,32.7034,32.6871,32.7034,18400.0
2012-12-07 12:05:00,40.3,40.33,40.29,40.33,107700.0,32.7034,32.7277,32.6953,32.7277,107700.0
2012-12-07 12:10:00,40.33,40.35,40.31,40.35,24300.0,32.7277,32.7439,32.7115,32.7439,24300.0
2012-12-07 12:15:00,40.35,40.39,40.35,40.36,109600.0,32.7439,32.7764,32.7439,32.7521,109600.0
2012-12-07 12:20:00,40.36,40.37,40.35,40.37,14500.0,32.7521,32.7602,32.7439,32.7602,14500.0
2012-12-07 12:25:00,40.37,40.38,40.36,40.36,16800.0,32.7602,32.7683,32.7521,32.7521,16800.0
2012-12-07 12:30:00,40.37,40.37,40.36,40.37,14500.0,32.7602,32.7602,32.7521,32.7602,14500.0
2012-12-07 12:35:00,40.37,40.39,40.36,40.37,12800.0,32.7602,32.7764,32.7521,32.7602,12800.0
2012-12-07 12:40:00,40.37,40.4,40.37,40.39,7200.0,32.7602,32.7845,32.7602,32.7764,7200.0
2012-12-07 12:45:00,40.4,40.4,40.37,40.4,60900.0,32.7845,32.7845,32.7602,32.7845,60900.0
2012-12-07 12:50:00,40.39,40.4,40.36,40.37,10000.0,32.7764,32.7845,32.7521,32.7602,10000.0
2012-12-07 12:55:00,40.36,40.36,40.34,40.36,5900.0,32.7521,32.7521,32.7358,32.7521,5900.0
2012-12-07 13:00:00,40.36,40.41,40.36,40.4,17600.0,32.7521,32.7926,32.7521,32.7845,17600.0
2012-12-07 13:05:00,40.39,40.42,40.39,40.39,8700.0,32.7764,32.8007,32.7764,32.7764,8700.0
2012-12-07 13:10:00,40.39,40.41,40.39,40.4,3800.0,32.7764,32.7926,32.7764,32.7845,3800.0
2012-12-07 13:15:00,40.41,40.42,40.4,40.4,1900.0,32.7926,32.8007,32.7845,32.7845,1900.0
2012-12-07 13:20:00,40.4,40.4,40.39,40.4,11300.0,32.7845,32.7845,32.7764,32.7845,11300.0
2012-12-07 13:25:00,40.4,40.43,40.39,40.41,35600.0,32.7845,32.8089,32.7764,32.7926,35600.0
2012-12-07 13:30:00,40.41,40.42,40.41,40.42,13700.0,32.7926,32.8007,32.7926,32.8007,13700.0
2012-12-07 13:35:00,40.42,40.44,40.41,40.44,9700.0,32.8007,32.817,32.7926,32.817,9700.0
2012-12-07 13:40:00,40.43,40.43,40.39,40.39,42000.0,32.8089,32.8089,32.7764,32.7764,42000.0
2012-12-07 13:45:00,40.4,40.4,40.39,40.4,1400.0,32.7845,32.7845,32.7764,32.7845,1400.0
2012-12-07 13:50:00,40.4,40.41,40.39,40.39,20500.0,32.7845,32.7926,32.7764,32.7764,20500.0
2012-12-07 13:55:00,40.38,40.38,40.37,40.38,8000.0,32.7683,32.7683,32.7602,32.7683,8000.0
2012-12-07 14:00:00,40.38,40.39,40.37,40.39,19500.0,32.7683,32.7764,32.7602,32.7764,19500.0
2012-12-07 14:05:00,40.38,40.39,40.37,40.37,16200.0,32.7683,32.7764,32.7602,32.7602,16200.0
2012-12-07 14:10:00,40.37,40.38,40.36,40.38,4000.0,32.7602,32.7683,32.7521,32.7683,4000.0
2012-12-07 14:15:00,40.38,40.39,40.37,40.38,22800.0,32.7683,32.7764,32.7602,32.7683,22800.0
2012-12-07 14:20:00,40.38,40.42,40.38,40.42,33300.0,32.7683,32.8007,32.7683,32.8007,33300.0
2012-12-07 14:25:00,40.41,40.43,40.41,40.42,95900.0,32.7926,32.8089,32.7926,32.8007,95900.0
2012-12-07 14:30:00,40.42,40.46,40.42,40.43,153200.0,32.8007,32.8332,32.8007,32.8089,153200.0
2012-12-07 14:35:00,40.44,40.46,40.44,40.45,43900.0,32.817,32.8332,32.817,32.8251,43900.0
2012-12-07 14:40:00,40.45,40.45,40.41,40.42,59200.0,32.8251,32.8251,32.7926,32.8007,59200.0
2012-12-07 14:45:00,40.42,40.43,40.41,40.41,14400.0,32.8007,32.8089,32.7926,32.7926,14400.0
2012-12-07 14:50:00,40.41,40.43,40.41,40.43,104500.0,32.7926,32.8089,32.7926,32.8089,104500.0
2012-12-07 14:55:00,40.43,40.47,40.43,40.45,47800.0,32.8089,32.8413,32.8089,32.8251,47800.0
2012-12-07 15:00:00,40.45,40.45,40.43,40.45,29300.0,32.8251,32.8251,32.8089,32.8251,29300.0
2012-12-07 15:05:00,40.45,40.45,40.44,40.45,29800.0,32.8251,32.8251,32.817,32.8251,29800.0
2012-12-07 15:10:00,40.45,40.45,40.42,40.43,31900.0,32.8251,32.8251,32.8007,32.8089,31900.0
2012-12-07 15:15:00,40.43,40.44,40.43,40.43,19700.0,32.8089,32.817,32.8089,32.8089,19700.0
2012-12-07 15:20:00,40.43,40.44,40.4,40.42,80400.0,32.8089,32.817,32.7845,32.8007,80400.0
2012-12-07 15:25:00,40.42,40.44,40.41,40.44,152800.0,32.8007,32.817,32.7926,32.817,152800.0
2012-12-07 15:30:00,40.45,40.47,40.44,40.45,210600.0,32.8251,32.8413,32.817,32.8251,210600.0
2012-12-07 15:35:00,40.45,40.47,40.44,40.44,136400.0,32.8251,32.8413,32.817,32.817,136400.0
2012-12-07 15:40:00,40.45,40.48,40.44,40.47,87100.0,32.8251,32.8494,32.817,32.8413,87100.0
2012-12-07 15:45:00,40.47,40.49,40.47,40.47,108200.0,32.8413,32.8575,32.8413,32.8413,108200.0
2012-12-07 15:50:00,40.47,40.48,40.47,40.47,95000.0,32.8413,32.8494,32.8413,32.8413,95000.0
2012-12-07 15:55:00,40.48,40.5,40.45,40.48,265400.0,32.8494,32.8657,32.8251,32.8494,265400.0
2012-12-10 09:30:00,40.39,40.46,40.32,40.46,74800.0,32.7764,32.8332,32.7196,32.8332,74800.0
2012-12-10 09:35:00,40.45,40.51,40.44,40.5,96600.0,32.8251,32.8738,32.817,32.8657,96600.0
2012-12-10 09:40:00,40.51,40.53,40.5,40.51,157500.0,32.8738,32.89,32.8657,32.8738,157500.0
2012-12-10 09:45:00,40.51,40.57,40.5,40.56,100800.0,32.8738,32.9225,32.8657,32.9144,100800.0
2012-12-10 09:50:00,40.56,40.59,40.56,40.57,56400.0,32.9144,32.9387,32.9144,32.9225,56400.0
2012-12-10 09:55:00,40.57,40.59,40.56,40.59,46800.0,32.9225,32.9387,32.9144,32.9387,46800.0
2012-12-10 10:00:00,40.59,40.64,40.59,40.63,60300.0,32.9387,32.9793,32.9387,32.9712,60300.0
2012-12-10 10:05:00,40.63,40.63,40.58,40.6,58200.0,32.9712,32.9712,32.9306,32.9468,58200.0
2012-12-10 10:10:00,40.61,40.63,40.61,40.62,18400.0,32.9549,32.9712,32.9549,32.963,18400.0
2012-12-10 10:15:00,40.61,40.61,40.57,40.59,24000.0,32.9549,32.9549,32.9225,32.9387,24000.0
2012-12-10 10:20:00,40.59,40.61,40.58,40.6,33500.0,32.9387,32.9549,32.9306,32.9468,33500.0
2012-12-10 10:25:00,40.6,40.61,40.58,40.59,86600.0,32.9468,32.9549,32.9306,32.9387,86600.0
2012-12-10 10:30:00,40.62,40.63,40.61,40.63,12000.0,32.963,32.9712,32.9549,32.9712,12000.0
2012-12-10 10:35:00,40.63,40.66,40.62,40.66,45900.0,32.9712,32.9955,32.963,32.9955,45900.0
2012-12-10 10:40:00,40.66,40.67,40.64,40.65,50800.0,32.9955,33.0036,32.9793,32.9874,50800.0
2012-12-10 10:45:00,40.65,40.66,40.63,40.66,66100.0,32.9874,32.9955,32.9712,32.9955,66100.0
2012-12-10 10:50:00,40.66,40.69,40.65,40.69,38600.0,32.9955,33.0198,32.9874,33.0198,38600.0
2012-12-10 10:55:00,40.69,40.71,40.68,40.7,59800.0,33.0198,33.0361,33.0117,33.028,59800.0
2012-12-10 11:00:00,40.71,40.71,40.68,40.68,47700.0,33.0361,33.0361,33.0117,33.0117,47700.0
2012-12-10 11:05:00,40.69,40.69,40.64,40.66,116500.0,33.0198,33.0198,32.9793,32.9955,116500.0
2012-12-10 11:10:00,40.65,40.67,40.65,40.66,229400.0,32.9874,33.0036,32.9874,32.9955,229400.0
2012-12-10 11:15:00,40.66,40.66,40.65,40.66,80100.0,32.9955,32.9955,32.9874,32.9955,80100.0
2012-12-10 11:20:00,40.66,40.66,40.63,40.63,124200.0,32.9955,32.9955,32.9712,32.9712,124200.0
2012-12-10 11:25:00,40.64,40.64,40.63,40.64,29100.0,32.9793,32.9793,32.9712,32.9793,29100.0
2012-12-10 11:30:00,40.64,40.64,40.63,40.64,31000.0,32.9793,32.9793,32.9712,32.9793,31000.0
2012-12-10 11:35:00,40.63,40.64,40.63,40.63,12700.0,32.9712,32.9793,32.9712,32.9712,12700.0
2012-12-10 11:40:00,40.64,40.66,40.63,40.65,22300.0,32.9793,32.9955,32.9712,32.9874,22300.0
2012-12-10 11:45:00,40.66,40.66,40.65,40.66,39200.0,32.9955,32.9955,32.9874,32.9955,39200.0
2012-12-10 11:50:00,40.67,40.68,40.66,40.66,13000.0,33.0036,33.0117,32.9955,32.9955,13000.0
2012-12-10 11:55:00,40.66,40.66,40.64,40.65,56700.0,32.9955,32.9955,32.9793,32.9874,56700.0
2012-12-10 12:00:00,40.65,40.66,40.64,40.66,85000.0,32.9874,32.9955,32.9793,32.9955,85000.0
2012-12-10 12:05:00,40.66,40.68,40.66,40.68,38700.0,32.9955,33.0117,32.9955,33.0117,38700.0
2012-12-10 12:10:00,40.68,40.68,40.66,40.67,46300.0,33.0117,33.0117,32.9955,33.0036,46300.0
2012-12-10 12:15:00,40.67,40.69,40.67,40.69,22200.0,33.0036,33.0198,33.0036,33.0198,22200.0
2012-12-10 12:20:00,40.7,40.71,40.68,40.68,17500.0,33.028,33.0361,33.0117,33.0117,17500.0
2012-12-10 12:25:00,40.69,40.7,40.68,40.68,71200.0,33.0198,33.028,33.0117,33.0117,71200.0
2012-12-10 12:30:00,40.69,40.71,40.69,40.7,12400.0,33.0198,33.0361,33.0198,33.028,12400.0
2012-12-10 12:35:00,40.71,40.71,40.7,40.71,60500.0,33.0361,33.0361,33.028,33.0361,60500.0
2012-12-10 12:40:00,40.71,40.72,40.7,40.72,22300.0,33.0361,33.0442,33.028,33.0442,22300.0
2012-12-10 12:45:00,40.71,40.72,40.7,40.7,33500.0,33.0361,33.0442,33.028,33.028,33500.0
2012-12-10 12:50:00,40.7,40.71,40.69,40.71,15800.0,33.028,33.0361,33.0198,33.0361,15800.0
2012-12-10 12:55:00,40.71,40.72,40.71,40.72,16600.0,33.0361,33.0442,33.0361,33.0442,16600.0
2012-12-10 13:00:00,40.72,40.72,40.7,40.7,12700.0,33.0442,33.0442,33.028,33.028,12700.0
2012-12-10 13:05:00,40.7,40.71,40.68,40.68,8900.0,33.028,33.0361,33.0117,33.0117,8900.0
2012-12-10 13:10:00,40.68,40.69,40.67,40.69,9800.0,33.0117,33.0198,33.0036,33.0198,9800.0
2012-12-10 13:15:00,40.68,40.7,40.68,40.69,7300.0,33.0117,33.028,33.0117,33.0198,7300.0
2012-12-10 13:20:00,40.69,40.69,40.67,40.68,21100.0,33.0198,33.0198,33.0036,33.0117,21100.0
2012-12-10 13:25:00,40.67,40.68,40.67,40.67,7800.0,33.0036,33.0117,33.0036,33.0036,7800.0
2012-12-10 13:30:00,40.67,40.68,40.67,40.67,8000.0,33.0036,33.0117,33.0036,33.0036,8000.0
2012-12-10 13:35:00,40.67,40.68,40.65,40.66,3600.0,33.0036,33.0117,32.9874,32.9955,3600.0
2012-12-10 13:40:00,40.66,40.67,40.66,40.67,6500.0,32.9955,33.0036,32.9955,33.0036,6500.0
2012-12-10 13:45:00,40.67,40.68,40.67,40.67,80800.0,33.0036,33.0117,33.0036,33.0036,80800.0
2012-12-10 13:50:00,40.68,40.68,40.66,40.66,26000.0,33.0117,33.0117,32.9955,32.9955,26000.0
2012-12-10 13:55:00,40.67,40.67,40.65,40.66,28100.0,33.0036,33.0036,32.9874,32.9955,28100.0
2012-12-10 14:00:00,40.66,40.67,40.66,40.67,56200.0,32.9955,33.0036,32.9955,33.0036,56200.0
2012-12-10 14:05:00,40.68,40.68,40.66,40.68,34300.0,33.0117,33.0117,32.9955,33.0117,34300.0
2012-12-10 14:10:00,40.67,40.68,40.66,40.68,66900.0,33.0036,33.0117,32.9955,33.0117,66900.0
2012-12-10 14:15:00,40.67,40.69,40.67,40.67,40200.0,33.0036,33.0198,33.0036,33.0036,40200.0
2012-12-10 14:20:00,40.67,40.68,40.65,40.67,385300.0,33.0036,33.0117,32.9874,33.0036,385300.0
2012-12-10 14:25:00,40.67,40.68,40.67,40.68,66700.0,33.0036,33.0117,33.0036,33.0117,66700.0
2012-12-10 14:30:00,40.68,40.68,40.64,40.65,41400.0,33.0117,33.0117,32.9793,32.9874,41400.0
2012-12-10 14:35:00,40.65,40.65,40.63,40.63,50800.0,32.9874,32.9874,32.9712,32.9712,50800.0
2012-12-10 14:40:00,40.62,40.63,40.61,40.63,95400.0,32.963,32.9712,32.9549,32.9712,95400.0
2012-12-10 14:45:00,40.63,40.64,40.63,40.63,30000.0,32.9712,32.9793,32.9712,32.9712,30000.0
2012-12-10 14:50:00,40.63,40.64,40.62,40.64,135700.0,32.9712,32.9793,32.963,32.9793,135700.0
2012-12-10 14:55:00,40.64,40.66,40.63,40.66,55500.0,32.9793,32.9955,32.9712,32.9955,55500.0
2012-12-10 15:00:00,40.65,40.65,40.62,40.64,104200.0,32.9874,32.9874,32.963,32.9793,104200.0
2012-12-10 15:05:00,40.65,40.65,40.62,40.62,37900.0,32.9874,32.9874,32.963,32.963,37900.0
2012-12-10 15:10:00,40.63,40.65,40.62,40.64,69700.0,32.9712,32.9874,32.963,32.9793,69700.0
2012-12-10 15:15:00,40.63,40.64,40.62,40.63,41400.0,32.9712,32.9793,32.963,32.9712,41400.0
2012-12-10 15:20:00,40.63,40.65,40.62,40.64,51600.0,32.9712,32.9874,32.963,32.9793,51600.0
2012-12-10 15:25:00,40.65,40.66,40.64,40.65,68000.0,32.9874,32.9955,32.9793,32.9874,68000.0
2012-12-10 15:30:00,40.65,40.67,40.65,40.66,95500.0,32.9874,33.0036,32.9874,32.9955,95500.0
2012-12-10 15:35:00,40.66,40.66,40.65,40.66,100100.0,32.9955,32.9955,32.9874,32.9955,100100.0
2012-12-10 15:40:00,40.66,40.68,40.66,40.66,156100.0,32.9955,33.0117,32.9955,32.9955,156100.0
2012-12-10 15:45:00,40.67,40.68,40.66,40.66,103000.0,33.0036,33.0117,32.9955,32.9955,103000.0
2012-12-10 15:50:00,40.66,40.66,40.65,40.65,125100.0,32.9955,32.9955,32.9874,32.9874,125100.0
2012-12-10 15:55:00,40.66,40.66,40.64,40.64,374300.0,32.9955,32.9955,32.9793,32.9793,374300.0
2012-12-11 09:30:00,40.84,40.84,40.71,40.8,63500.0,33.1416,33.1416,33.0361,33.1091,63500.0
2012-12-11 09:35:00,40.81,40.85,40.81,40.84,43500.0,33.1172,33.1497,33.1172,33.1416,43500.0
2012-12-11 09:40:00,40.84,40.86,40.84,40.86,299400.0,33.1416,33.1578,33.1416,33.1578,299400.0
2012-12-11 09:45:00,40.87,40.87,40.83,40.85,59700.0,33.1659,33.1659,33.1335,33.1497,59700.0
2012-12-11 09:50:00,40.85,40.88,40.85,40.87,57200.0,33.1497,33.174,33.1497,33.1659,57200.0
2012-12-11 09:55:00,40.87,40.9,40.87,40.9,36200.0,33.1659,33.1903,33.1659,33.1903,36200.0
2012-12-11 10:00:00,40.91,40.92,40.9,40.92,28200.0,33.1984,33.2065,33.1903,33.2065,28200.0
2012-12-11 10:05:00,40.92,40.97,40.92,40.96,48400.0,33.2065,33.2471,33.2065,33.239,48400.0
2012-12-11 10:10:00,40.96,40.98,40.95,40.98,25800.0,33.239,33.2552,33.2308,33.2552,25800.0
2012-12-11 10:15:00,40.98,40.98,40.96,40.97,15700.0,33.2552,33.2552,33.239,33.2471,15700.0
2012-12-11 10:20:00,40.97,40.98,40.97,40.98,38100.0,33.2471,33.2552,33.2471,33.2552,38100.0
2012-12-11 10:25:00,40.98,41.01,40.97,41.0,35000.0,33.2552,33.2795,33.2471,33.2714,35000.0
2012-12-11 10:30:00,41.01,41.02,40.99,41.0,28200.0,33.2795,33.2876,33.2633,33.2714,28200.0
2012-12-11 10:35:00,41.0,41.03,41.0,41.02,13200.0,33.2714,33.2958,33.2714,33.2876,13200.0
2012-12-11 10:40:00,41.03,41.04,41.02,41.02,56900.0,33.2958,33.3039,33.2876,33.2876,56900.0
2012-12-11 10:45:00,41.02,41.03,41.01,41.01,34200.0,33.2876,33.2958,33.2795,33.2795,34200.0
2012-12-11 10:50:00,41.02,41.03,41.0,41.0,57000.0,33.2876,33.2958,33.2714,33.2714,57000.0
2012-12-11 10:55:00,41.0,41.02,41.0,41.02,11400.0,33.2714,33.2876,33.2714,33.2876,11400.0
2012-12-11 11:00:00,41.02,41.02,41.0,41.0,19600.0,33.2876,33.2876,33.2714,33.2714,19600.0
2012-12-11 11:05:00,41.01,41.02,41.0,41.01,24700.0,33.2795,33.2876,33.2714,33.2795,24700.0
2012-12-11 11:10:00,41.01,41.04,41.01,41.03,9800.0,33.2795,33.3039,33.2795,33.2958,9800.0
2012-12-11 11:15:00,41.04,41.05,41.03,41.04,62000.0,33.3039,33.312,33.2958,33.3039,62000.0
2012-12-11 11:20:00,41.05,41.15,41.05,41.12,162400.0,33.312,33.3931,33.312,33.3688,162400.0
2012-12-11 11:25:00,41.12,41.13,41.1,41.11,26100.0,33.3688,33.3769,33.3526,33.3607,26100.0
2012-12-11 11:30:00,41.11,41.12,41.08,41.09,16800.0,33.3607,33.3688,33.3363,33.3444,16800.0
2012-12-11 11:35:00,41.1,41.12,41.1,41.1,32300.0,33.3526,33.3688,33.3526,33.3526,32300.0
2012-12-11 11:40:00,41.1,41.12,41.1,41.12,17600.0,33.3526,33.3688,33.3526,33.3688,17600.0
2012-12-11 11:45:00,41.11,41.14,41.11,41.13,179100.0,33.3607,33.385,33.3607,33.3769,179100.0
2012-12-11 11:50:00,41.13,41.14,41.11,41.11,37000.0,33.3769,33.385,33.3607,33.3607,37000.0
2012-12-11 11:55:00,41.11,41.13,41.1,41.1,58100.0,33.3607,33.3769,33.3526,33.3526,58100.0
2012-12-11 12:00:00,41.11,41.12,41.04,41.06,37900.0,33.3607,33.3688,33.3039,33.3201,37900.0
2012-12-11 12:05:00,41.07,41.1,41.06,41.1,14900.0,33.3282,33.3526,33.3201,33.3526,14900.0
2012-12-11 12:10:00,41.1,41.13,41.1,41.11,43500.0,33.3526,33.3769,33.3526,33.3607,43500.0
2012-12-11 12:15:00,41.11,41.13,41.1,41.12,14000.0,33.3607,33.3769,33.3526,33.3688,14000.0
2012-12-11 12:20:00,41.13,41.18,41.12,41.17,100300.0,33.3769,33.4175,33.3688,33.4094,100300.0
2012-12-11 12:25:00,41.17,41.17,41.14,41.14,35900.0,33.4094,33.4094,33.385,33.385,35900.0
2012-12-11 12:30:00,41.14,41.15,41.13,41.13,22900.0,33.385,33.3931,33.3769,33.3769,22900.0
2012-12-11 12:35:00,41.13,41.15,41.13,41.13,6600.0,33.3769,33.3931,33.3769,33.3769,6600.0
2012-12-11 12:40:00,41.14,41.15,41.12,41.14,34700.0,33.385,33.3931,33.3688,33.385,34700.0
2012-12-11 12:45:00,41.14,41.14,41.13,41.13,16000.0,33.385,33.385,33.3769,33.3769,16000.0
2012-12-11 12:50:00,41.13,41.13,41.11,41.12,16900.0,33.3769,33.3769,33.3607,33.3688,16900.0
2012-12-11 12:55:00,41.11,41.12,41.1,41.12,24400.0,33.3607,33.3688,33.3526,33.3688,24400.0
2012-12-11 13:00:00,41.12,41.13,41.11,41.13,8900.0,33.3688,33.3769,33.3607,33.3769,8900.0
2012-12-11 13:05:00,41.13,41.14,41.11,41.11,8200.0,33.3769,33.385,33.3607,33.3607,8200.0
2012-12-11 13:10:00,41.12,41.13,41.11,41.11,16300.0,33.3688,33.3769,33.3607,33.3607,16300.0
2012-12-11 13:15:00,41.12,41.15,41.12,41.14,10700.0,33.3688,33.3931,33.3688,33.385,10700.0
2012-12-11 13:20:00,41.15,41.16,41.14,41.15,5000.0,33.3931,33.4013,33.385,33.3931,5000.0
2012-12-11 13:25:00,41.14,41.15,41.13,41.15,32000.0,33.385,33.3931,33.3769,33.3931,32000.0
2012-12-11 13:30:00,41.15,41.16,41.15,41.15,17400.0,33.3931,33.4013,33.3931,33.3931,17400.0
2012-12-11 13:35:00,41.15,41.16,41.12,41.13,14200.0,33.3931,33.4013,33.3688,33.3769,14200.0
2012-12-11 13:40:00,41.13,41.13,41.12,41.12,4300.0,33.3769,33.3769,33.3688,33.3688,4300.0
2012-12-11 13:45:00,41.13,41.14,41.12,41.13,8200.0,33.3769,33.385,33.3688,33.3769,8200.0
2012-12-11 13:50:00,41.12,41.13,41.12,41.13,5100.0,33.3688,33.3769,33.3688,33.3769,5100.0
2012-12-11 13:55:00,41.13,41.13,41.11,41.11,20200.0,33.3769,33.3769,33.3607,33.3607,20200.0
2012-12-11 14:00:00,41.11,41.12,41.11,41.12,7500.0,33.3607,33.3688,33.3607,33.3688,7500.0
2012-12-11 14:05:00,41.12,41.13,41.11,41.13,9800.0,33.3688,33.3769,33.3607,33.3769,9800.0
2012-12-11 14:10:00,41.12,41.13,41.11,41.12,19600.0,33.3688,33.3769,33.3607,33.3688,19600.0
2012-12-11 14:15:00,41.13,41.14,41.12,41.14,10400.0,33.3769,33.385,33.3688,33.385,10400.0
2012-12-11 14:20:00,41.14,41.16,41.13,41.15,19600.0,33.385,33.4013,33.3769,33.3931,19600.0
2012-12-11 14:25:00,41.16,41.16,41.13,41.14,22000.0,33.4013,33.4013,33.3769,33.385,22000.0
2012-12-11 14:30:00,41.13,41.13,41.11,41.12,14400.0,33.3769,33.3769,33.3607,33.3688,14400.0
2012-12-11 14:35:00,41.12,41.13,41.1,41.11,12100.0,33.3688,33.3769,33.3526,33.3607,12100.0
2012-12-11 14:40:00,41.11,41.13,41.11,41.11,39700.0,33.3607,33.3769,33.3607,33.3607,39700.0
2012-12-11 14:45:00,41.11,41.12,41.07,41.08,60900.0,33.3607,33.3688,33.3282,33.3363,60900.0
2012-12-11 14:50:00,41.09,41.1,41.08,41.09,65200.0,33.3444,33.3526,33.3363,33.3444,65200.0
2012-12-11 14:55:00,41.09,41.09,41.07,41.09,17400.0,33.3444,33.3444,33.3282,33.3444,17400.0
2012-12-11 15:00:00,41.08,41.08,41.05,41.05,35400.0,33.3363,33.3363,33.312,33.312,35400.0
2012-12-11 15:05:00,41.05,41.05,41.01,41.04,74600.0,33.312,33.312,33.2795,33.3039,74600.0
2012-12-11 15:10:00,41.04,41.04,41.02,41.02,17700.0,33.3039,33.3039,33.2876,33.2876,17700.0
2012-12-11 15:15:00,41.02,41.02,40.99,41.01,68700.0,33.2876,33.2876,33.2633,33.2795,68700.0
2012-12-11 15:20:00,41.01,41.04,41.01,41.02,44700.0,33.2795,33.3039,33.2795,33.2876,44700.0
2012-12-11 15:25:00,41.03,41.06,41.02,41.05,86100.0,33.2958,33.3201,33.2876,33.312,86100.0
2012-12-11 15:30:00,41.06,41.06,41.05,41.05,64600.0,33.3201,33.3201,33.312,33.312,64600.0
2012-12-11 15:35:00,41.05,41.09,41.05,41.07,30000.0,33.312,33.3444,33.312,33.3282,30000.0
2012-12-11 15:40:00,41.07,41.09,41.06,41.08,54400.0,33.3282,33.3444,33.3201,33.3363,54400.0
2012-12-11 15:45:00,41.08,41.09,41.07,41.08,71400.0,33.3363,33.3444,33.3282,33.3363,71400.0
2012-12-11 15:50:00,41.08,41.09,41.06,41.07,58400.0,33.3363,33.3444,33.3201,33.3282,58400.0
2012-12-11 15:55:00,41.08,41.08,41.05,41.08,500700.0,33.3363,33.3363,33.312,33.3363,500700.0
2012-12-12 09:30:00,41.15,41.17,41.08,41.16,60300.0,33.3931,33.4094,33.3363,33.4013,60300.0
2012-12-12 09:35:00,41.15,41.16,41.14,41.15,49600.0,33.3931,33.4013,33.385,33.3931,49600.0
2012-12-12 09:40:00,41.14,41.18,41.14,41.16,25600.0,33.385,33.4175,33.385,33.4013,25600.0
2012-12-12 09:45:00,41.15,41.18,41.14,41.17,1348000.0,33.3931,33.4175,33.385,33.4094,1348000.0
2012-12-12 09:50:00,41.17,41.18,41.15,41.15,100200.0,33.4094,33.4175,33.3931,33.3931,100200.0
2012-12-12 09:55:00,41.16,41.18,41.12,41.13,224600.0,33.4013,33.4175,33.3688,33.3769,224600.0
2012-12-12 10:00:00,41.13,41.13,41.06,41.08,40400.0,33.3769,33.3769,33.3201,33.3363,40400.0
2012-12-12 10:05:00,41.08,41.09,41.06,41.07,51000.0,33.3363,33.3444,33.3201,33.3282,51000.0
2012-12-12 10:10:00,41.07,41.08,41.06,41.07,8200.0,33.3282,33.3363,33.3201,33.3282,8200.0
2012-12-12 10:15:00,41.06,41.08,41.05,41.08,23500.0,33.3201,33.3363,33.312,33.3363,23500.0
2012-12-12 10:20:00,41.08,41.11,41.08,41.11,24100.0,33.3363,33.3607,33.3363,33.3607,24100.0
2012-12-12 10:25:00,41.11,41.12,41.1,41.11,15700.0,33.3607,33.3688,33.3526,33.3607,15700.0
2012-12-12 10:30:00,41.1,41.1,41.08,41.09,19400.0,33.3526,33.3526,33.3363,33.3444,19400.0
2012-12-12 10:35:00,41.09,41.1,41.08,41.08,14400.0,33.3444,33.3526,33.3363,33.3363,14400.0
2012-12-12 10:40:00,41.08,41.09,41.08,41.08,12200.0,33.3363,33.3444,33.3363,33.3363,12200.0
2012-12-12 10:45:00,41.09,41.1,41.09,41.1,5800.0,33.3444,33.3526,33.3444,33.3526,5800.0
2012-12-12 10:50:00,41.1,41.11,41.09,41.09,13100.0,33.3526,33.3607,33.3444,33.3444,13100.0
2012-12-12 10:55:00,41.09,41.12,41.09,41.11,23300.0,33.3444,33.3688,33.3444,33.3607,23300.0
2012-12-12 11:00:00,41.11,41.13,41.11,41.12,18600.0,33.3607,33.3769,33.3607,33.3688,18600.0
2012-12-12 11:05:00,41.12,41.13,41.1,41.1,60700.0,33.3688,33.3769,33.3526,33.3526,60700.0
2012-12-12 11:10:00,41.1,41.11,41.08,41.08,24700.0,33.3526,33.3607,33.3363,33.3363,24700.0
2012-12-12 11:15:00,41.09,41.12,41.08,41.12,77300.0,33.3444,33.3688,33.3363,33.3688,77300.0
2012-12-12 11:20:00,41.12,41.13,41.11,41.12,8800.0,33.3688,33.3769,33.3607,33.3688,8800.0
2012-12-12 11:25:00,41.12,41.14,41.12,41.14,69800.0,33.3688,33.385,33.3688,33.385,69800.0
2012-12-12 11:30:00,41.14,41.14,41.11,41.12,94800.0,33.385,33.385,33.3607,33.3688,94800.0
2012-12-12 11:35:00,41.13,41.13,41.12,41.13,8900.0,33.3769,33.3769,33.3688,33.3769,8900.0
2012-12-12 11:40:00,41.12,41.13,41.11,41.11,15200.0,33.3688,33.3769,33.3607,33.3607,15200.0
2012-12-12 11:45:00,41.11,41.12,41.1,41.1,24300.0,33.3607,33.3688,33.3526,33.3526,24300.0
2012-12-12 11:50:00,41.11,41.12,41.1,41.11,24800.0,33.3607,33.3688,33.3526,33.3607,24800.0
2012-12-12 11:55:00,41.12,41.12,41.07,41.08,342600.0,33.3688,33.3688,33.3282,33.3363,342600.0
2012-12-12 12:00:00,41.08,41.09,41.07,41.08,162400.0,33.3363,33.3444,33.3282,33.3363,162400.0
2012-12-12 12:05:00,41.09,41.1,41.08,41.09,38000.0,33.3444,33.3526,33.3363,33.3444,38000.0
2012-12-12 12:10:00,41.09,41.1,41.08,41.09,43800.0,33.3444,33.3526,33.3363,33.3444,43800.0
2012-12-12 12:15:00,41.09,41.09,41.08,41.09,87800.0,33.3444,33.3444,33.3363,33.3444,87800.0
2012-12-12 12:20:00,41.09,41.1,41.08,41.09,30600.0,33.3444,33.3526,33.3363,33.3444,30600.0
2012-12-12 12:25:00,41.09,41.1,41.08,41.09,60800.0,33.3444,33.3526,33.3363,33.3444,60800.0
2012-12-12 12:30:00,41.09,41.18,41.03,41.12,178700.0,33.3444,33.4175,33.2958,33.3688,178700.0
2012-12-12 12:35:00,41.12,41.19,41.1,41.18,93400.0,33.3688,33.4256,33.3526,33.4175,93400.0
2012-12-12 12:40:00,41.19,41.19,41.14,41.17,36700.0,33.4256,33.4256,33.385,33.4094,36700.0
2012-12-12 12:45:00,41.17,41.24,41.17,41.21,87700.0,33.4094,33.4662,33.4094,33.4418,87700.0
2012-12-12 12:50:00,41.22,41.27,41.21,41.25,109800.0,33.4499,33.4905,33.4418,33.4743,109800.0
2012-12-12 12:55:00,41.26,41.27,41.25,41.26,14900.0,33.4824,33.4905,33.4743,33.4824,14900.0
2012-12-12 13:00:00,41.26,41.28,41.25,41.28,171800.0,33.4824,33.4986,33.4743,33.4986,171800.0
2012-12-12 13:05:00,41.28,41.28,41.26,41.27,19100.0,33.4986,33.4986,33.4824,33.4905,19100.0
2012-12-12 13:10:00,41.26,41.27,41.23,41.24,47200.0,33.4824,33.4905,33.4581,33.4662,47200.0
2012-12-12 13:15:00,41.25,41.26,41.24,41.26,52000.0,33.4743,33.4824,33.4662,33.4824,52000.0
2012-12-12 13:20:00,41.26,41.3,41.26,41.29,36800.0,33.4824,33.5149,33.4824,33.5067,36800.0
2012-12-12 13:25:00,41.29,41.29,41.27,41.28,32800.0,33.5067,33.5067,33.4905,33.4986,32800.0
2012-12-12 13:30:00,41.28,41.3,41.28,41.28,14900.0,33.4986,33.5149,33.4986,33.4986,14900.0
2012-12-12 13:35:00,41.27,41.29,41.25,41.26,30800.0,33.4905,33.5067,33.4743,33.4824,30800.0
2012-12-12 13:40:00,41.26,41.27,41.25,41.25,12900.0,33.4824,33.4905,33.4743,33.4743,12900.0
2012-12-12 13:45:00,41.25,41.25,41.22,41.24,14800.0,33.4743,33.4743,33.4499,33.4662,14800.0
2012-12-12 13:50:00,41.23,41.24,41.22,41.23,38000.0,33.4581,33.4662,33.4499,33.4581,38000.0
2012-12-12 13:55:00,41.24,41.25,41.23,41.23,32500.0,33.4662,33.4743,33.4581,33.4581,32500.0
2012-12-12 14:00:00,41.23,41.25,41.22,41.25,28800.0,33.4581,33.4743,33.4499,33.4743,28800.0
2012-12-12 14:05:00,41.24,41.27,41.24,41.25,75300.0,33.4662,33.4905,33.4662,33.4743,75300.0
2012-12-12 14:10:00,41.25,41.27,41.25,41.27,30200.0,33.4743,33.4905,33.4743,33.4905,30200.0
2012-12-12 14:15:00,41.27,41.27,41.26,41.27,59100.0,33.4905,33.4905,33.4824,33.4905,59100.0
2012-12-12 14:20:00,41.27,41.27,41.23,41.23,39800.0,33.4905,33.4905,33.4581,33.4581,39800.0
2012-12-12 14:25:00,41.23,41.23,41.19,41.21,55600.0,33.4581,33.4581,33.4256,33.4418,55600.0
2012-12-12 14:30:00,41.22,41.22,41.18,41.19,59000.0,33.4499,33.4499,33.4175,33.4256,59000.0
2012-12-12 14:35:00,41.2,41.2,41.18,41.19,42600.0,33.4337,33.4337,33.4175,33.4256,42600.0
2012-12-12 14:40:00,41.18,41.2,41.18,41.18,13200.0,33.4175,33.4337,33.4175,33.4175,13200.0
2012-12-12 14:45:00,41.19,41.22,41.18,41.2,63900.0,33.4256,33.4499,33.4175,33.4337,63900.0
2012-12-12 14:50:00,41.21,41.22,41.19,41.2,537300.0,33.4418,33.4499,33.4256,33.4337,537300.0
2012-12-12 14:55:00,41.2,41.21,41.18,41.19,77400.0,33.4337,33.4418,33.4175,33.4256,77400.0
2012-12-12 15:00:00,41.19,41.19,41.11,41.11,47700.0,33.4256,33.4256,33.3607,33.3607,47700.0
2012-12-12 15:05:00,41.11,41.14,41.11,41.12,31100.0,33.3607,33.385,33.3607,33.3688,31100.0
2012-12-12 15:10:00,41.12,41.13,41.07,41.07,43500.0,33.3688,33.3769,33.3282,33.3282,43500.0
2012-12-12 15:15:00,41.07,41.11,41.07,41.09,19200.0,33.3282,33.3607,33.3282,33.3444,19200.0
2012-12-12 15:20:00,41.1,41.1,41.07,41.07,23500.0,33.3526,33.3526,33.3282,33.3282,23500.0
2012-12-12 15:25:00,41.07,41.09,41.01,41.04,106300.0,33.3282,33.3444,33.2795,33.3039,106300.0
2012-12-12 15:30:00,41.04,41.07,41.02,41.03,81300.0,33.3039,33.3282,33.2876,33.2958,81300.0
2012-12-12 15:35:00,41.02,41.02,40.98,40.98,129700.0,33.2876,33.2876,33.2552,33.2552,129700.0
2012-12-12 15:40:00,40.98,41.01,40.98,40.98,62500.0,33.2552,33.2795,33.2552,33.2552,62500.0
2012-12-12 15:45:00,40.98,41.01,40.95,41.01,133200.0,33.2552,33.2795,33.2308,33.2795,133200.0
2012-12-12 15:50:00,41.01,41.01,40.98,41.0,340400.0,33.2795,33.2795,33.2552,33.2714,340400.0
2012-12-12 15:55:00,41.0,41.02,40.97,41.02,259500.0,33.2714,33.2876,33.2471,33.2876,259500.0
2012-12-13 09:30:00,40.99,40.99,40.91,40.99,43200.0,33.2633,33.2633,33.1984,33.2633,43200.0
2012-12-13 09:35:00,40.98,41.0,40.98,41.0,15200.0,33.2552,33.2714,33.2552,33.2714,15200.0
2012-12-13 09:40:00,41.01,41.01,40.98,40.98,161600.0,33.2795,33.2795,33.2552,33.2552,161600.0
2012-12-13 09:45:00,40.98,41.01,40.98,41.0,29800.0,33.2552,33.2795,33.2552,33.2714,29800.0
2012-12-13 09:50:00,41.01,41.05,41.01,41.02,312800.0,33.2795,33.312,33.2795,33.2876,312800.0
2012-12-13 09:55:00,41.01,41.04,41.01,41.01,59200.0,33.2795,33.3039,33.2795,33.2795,59200.0
2012-12-13 10:00:00,41.01,41.02,40.98,41.0,88600.0,33.2795,33.2876,33.2552,33.2714,88600.0
2012-12-13 10:05:00,41.0,41.0,40.97,40.99,458100.0,33.2714,33.2714,33.2471,33.2633,458100.0
2012-12-13 10:10:00,40.99,41.03,40.99,41.02,32400.0,33.2633,33.2958,33.2633,33.2876,32400.0
2012-12-13 10:15:00,41.03,41.05,41.03,41.04,205400.0,33.2958,33.312,33.2958,33.3039,205400.0
2012-12-13 10:20:00,41.05,41.05,41.01,41.01,65000.0,33.312,33.312,33.2795,33.2795,65000.0
2012-12-13 10:25:00,41.02,41.04,41.01,41.04,38000.0,33.2876,33.3039,33.2795,33.3039,38000.0
2012-12-13 10:30:00,41.04,41.05,41.03,41.04,32400.0,33.3039,33.312,33.2958,33.3039,32400.0
2012-12-13 10:35:00,41.03,41.03,41.01,41.02,9900.0,33.2958,33.2958,33.2795,33.2876,9900.0
2012-12-13 10:40:00,41.01,41.01,40.97,40.98,101400.0,33.2795,33.2795,33.2471,33.2552,101400.0
2012-12-13 10:45:00,40.99,40.99,40.97,40.99,20500.0,33.2633,33.2633,33.2471,33.2633,20500.0
2012-12-13 10:50:00,40.98,40.99,40.97,40.98,44700.0,33.2552,33.2633,33.2471,33.2552,44700.0
2012-12-13 10:55:00,40.98,40.98,40.96,40.96,17600.0,33.2552,33.2552,33.239,33.239,17600.0
2012-12-13 11:00:00,40.96,40.96,40.93,40.93,27700.0,33.239,33.239,33.2146,33.2146,27700.0
2012-12-13 11:05:00,40.94,40.94,40.9,40.9,70300.0,33.2227,33.2227,33.1903,33.1903,70300.0
2012-12-13 11:10:00,40.9,40.9,40.84,40.84,51500.0,33.1903,33.1903,33.1416,33.1416,51500.0
2012-12-13 11:15:00,40.83,40.88,40.81,40.88,64700.0,33.1335,33.174,33.1172,33.174,64700.0
2012-12-13 11:20:00,40.87,40.87,40.85,40.85,16800.0,33.1659,33.1659,33.1497,33.1497,16800.0
2012-12-13 11:25:00,40.85,40.86,40.81,40.84,47800.0,33.1497,33.1578,33.1172,33.1416,47800.0
2012-12-13 11:30:00,40.84,40.86,40.83,40.86,43500.0,33.1416,33.1578,33.1335,33.1578,43500.0
2012-12-13 11:35:00,40.86,40.9,40.86,40.86,172100.0,33.1578,33.1903,33.1578,33.1578,172100.0
2012-12-13 11:40:00,40.85,40.86,40.83,40.83,36100.0,33.1497,33.1578,33.1335,33.1335,36100.0
2012-12-13 11:45:00,40.83,40.83,40.82,40.82,18300.0,33.1335,33.1335,33.1253,33.1253,18300.0
2012-12-13 11:50:00,40.82,40.84,40.81,40.84,48100.0,33.1253,33.1416,33.1172,33.1416,48100.0
2012-12-13 11:55:00,40.84,40.84,40.82,40.82,26000.0,33.1416,33.1416,33.1253,33.1253,26000.0
2012-12-13 12:00:00,40.82,40.83,40.8,40.8,42100.0,33.1253,33.1335,33.1091,33.1091,42100.0
2012-12-13 12:05:00,40.8,40.8,40.79,40.79,69600.0,33.1091,33.1091,33.101,33.101,69600.0
2012-12-13 12:10:00,40.8,40.8,40.74,40.75,48400.0,33.1091,33.1091,33.0604,33.0685,48400.0
2012-12-13 12:15:00,40.76,40.77,40.74,40.75,116400.0,33.0767,33.0848,33.0604,33.0685,116400.0
2012-12-13 12:20:00,40.74,40.76,40.73,40.75,29100.0,33.0604,33.0767,33.0523,33.0685,29100.0
2012-12-13 12:25:00,40.75,40.76,40.71,40.71,65600.0,33.0685,33.0767,33.0361,33.0361,65600.0
2012-12-13 12:30:00,40.71,40.72,40.7,40.72,100300.0,33.0361,33.0442,33.028,33.0442,100300.0
2012-12-13 12:35:00,40.72,40.72,40.7,40.71,47800.0,33.0442,33.0442,33.028,33.0361,47800.0
2012-12-13 12:40:00,40.7,40.7,40.66,40.66,56000.0,33.028,33.028,32.9955,32.9955,56000.0
2012-12-13 12:45:00,40.66,40.68,40.65,40.68,38000.0,32.9955,33.0117,32.9874,33.0117,38000.0
2012-12-13 12:50:00,40.69,40.71,40.68,40.69,30400.0,33.0198,33.0361,33.0117,33.0198,30400.0
2012-12-13 12:55:00,40.7,40.71,40.69,40.71,39800.0,33.028,33.0361,33.0198,33.0361,39800.0
2012-12-13 13:00:00,40.71,40.74,40.7,40.72,31900.0,33.0361,33.0604,33.028,33.0442,31900.0
2012-12-13 13:05:00,40.72,40.72,40.69,40.69,15800.0,33.0442,33.0442,33.0198,33.0198,15800.0
2012-12-13 13:10:00,40.69,40.69,40.63,40.64,246300.0,33.0198,33.0198,32.9712,32.9793,246300.0
2012-12-13 13:15:00,40.64,40.68,40.64,40.67,24100.0,32.9793,33.0117,32.9793,33.0036,24100.0
2012-12-13 13:20:00,40.67,40.7,40.66,40.69,40100.0,33.0036,33.028,32.9955,33.0198,40100.0
2012-12-13 13:25:00,40.69,40.7,40.69,40.7,7400.0,33.0198,33.028,33.0198,33.028,7400.0
2012-12-13 13:30:00,40.7,40.7,40.69,40.7,26500.0,33.028,33.028,33.0198,33.028,26500.0
2012-12-13 13:35:00,40.69,40.7,40.68,40.68,29700.0,33.0198,33.028,33.0117,33.0117,29700.0
2012-12-13 13:40:00,40.69,40.69,40.66,40.67,49100.0,33.0198,33.0198,32.9955,33.0036,49100.0
2012-12-13 13:45:00,40.67,40.67,40.64,40.65,86600.0,33.0036,33.0036,32.9793,32.9874,86600.0
2012-12-13 13:50:00,40.64,40.67,40.62,40.67,75700.0,32.9793,33.0036,32.963,33.0036,75700.0
2012-12-13 13:55:00,40.66,40.68,40.66,40.68,12300.0,32.9955,33.0117,32.9955,33.0117,12300.0
2012-12-13 14:00:00,40.68,40.69,40.67,40.67,17000.0,33.0117,33.0198,33.0036,33.0036,17000.0
2012-12-13 14:05:00,40.66,40.66,40.61,40.62,53900.0,32.9955,32.9955,32.9549,32.963,53900.0
2012-12-13 14:10:00,40.61,40.62,40.6,40.61,80700.0,32.9549,32.963,32.9468,32.9549,80700.0
2012-12-13 14:15:00,40.61,40.62,40.59,40.62,28400.0,32.9549,32.963,32.9387,32.963,28400.0
2012-12-13 14:20:00,40.62,40.65,40.61,40.64,59100.0,32.963,32.9874,32.9549,32.9793,59100.0
2012-12-13 14:25:00,40.63,40.68,40.63,40.68,41100.0,32.9712,33.0117,32.9712,33.0117,41100.0
2012-12-13 14:30:00,40.67,40.68,40.66,40.68,24800.0,33.0036,33.0117,32.9955,33.0117,24800.0
2012-12-13 14:35:00,40.68,40.69,40.67,40.67,25300.0,33.0117,33.0198,33.0036,33.0036,25300.0
2012-12-13 14:40:00,40.67,40.67,40.65,40.66,22800.0,33.0036,33.0036,32.9874,32.9955,22800.0
2012-12-13 14:45:00,40.66,40.69,40.66,40.69,52700.0,32.9955,33.0198,32.9955,33.0198,52700.0
2012-12-13 14:50:00,40.69,40.71,40.69,40.7,38500.0,33.0198,33.0361,33.0198,33.028,38500.0
2012-12-13 14:55:00,40.7,40.7,40.68,40.68,44300.0,33.028,33.028,33.0117,33.0117,44300.0
2012-12-13 15:00:00,40.68,40.71,40.68,40.69,56200.0,33.0117,33.0361,33.0117,33.0198,56200.0
2012-12-13 15:05:00,40.69,40.7,40.66,40.66,34000.0,33.0198,33.028,32.9955,32.9955,34000.0
2012-12-13 15:10:00,40.66,40.67,40.65,40.66,59400.0,32.9955,33.0036,32.9874,32.9955,59400.0
2012-12-13 15:15:00,40.66,40.66,40.65,40.65,61800.0,32.9955,32.9955,32.9874,32.9874,61800.0
2012-12-13 15:20:00,40.65,40.66,40.64,40.66,56100.0,32.9874,32.9955,32.9793,32.9955,56100.0
2012-12-13 15:25:00,40.66,40.66,40.64,40.66,71100.0,32.9955,32.9955,32.9793,32.9955,71100.0
2012-12-13 15:30:00,40.65,40.68,40.65,40.67,173700.0,32.9874,33.0117,32.9874,33.0036,173700.0
2012-12-13 15:35:00,40.67,40.74,40.66,40.73,272400.0,33.0036,33.0604,32.9955,33.0523,272400.0
2012-12-13 15:40:00,40.73,40.78,40.73,40.75,144400.0,33.0523,33.0929,33.0523,33.0685,144400.0
2012-12-13 15:45:00,40.74,40.74,40.69,40.7,197600.0,33.0604,33.0604,33.0198,33.028,197600.0
2012-12-13 15:50:00,40.7,40.72,40.69,40.7,80500.0,33.028,33.0442,33.0198,33.028,80500.0
2012-12-13 15:55:00,40.7,40.71,40.63,40.67,349400.0,33.028,33.0361,32.9712,33.0036,349400.0
2012-12-14 09:30:00,40.55,40.61,40.51,40.59,53400.0,32.9062,32.9549,32.8738,32.9387,53400.0
2012-12-14 09:35:00,40.59,40.62,40.58,40.62,105500.0,32.9387,32.963,32.9306,32.963,105500.0
2012-12-14 09:40:00,40.62,40.63,40.58,40.58,24400.0,32.963,32.9712,32.9306,32.9306,24400.0
2012-12-14 09:45:00,40.59,40.59,40.56,40.57,73100.0,32.9387,32.9387,32.9144,32.9225,73100.0
2012-12-14 09:50:00,40.56,40.56,40.54,40.54,66600.0,32.9144,32.9144,32.8981,32.8981,66600.0
2012-12-14 09:55:00,40.55,40.56,40.51,40.51,58000.0,32.9062,32.9144,32.8738,32.8738,58000.0
2012-12-14 10:00:00,40.52,40.57,40.5,40.57,72000.0,32.8819,32.9225,32.8657,32.9225,72000.0
2012-12-14 10:05:00,40.57,40.59,40.56,40.57,23300.0,32.9225,32.9387,32.9144,32.9225,23300.0
2012-12-14 10:10:00,40.58,40.59,40.54,40.58,62700.0,32.9306,32.9387,32.8981,32.9306,62700.0
2012-12-14 10:15:00,40.58,40.58,40.55,40.56,18300.0,32.9306,32.9306,32.9062,32.9144,18300.0
2012-12-14 10:20:00,40.55,40.56,40.52,40.54,45400.0,32.9062,32.9144,32.8819,32.8981,45400.0
2012-12-14 10:25:00,40.54,40.56,40.53,40.53,31800.0,32.8981,32.9144,32.89,32.89,31800.0
2012-12-14 10:30:00,40.54,40.56,40.54,40.56,30500.0,32.8981,32.9144,32.8981,32.9144,30500.0
2012-12-14 10:35:00,40.56,40.59,40.56,40.59,28900.0,32.9144,32.9387,32.9144,32.9387,28900.0
2012-12-14 10:40:00,40.58,40.6,40.57,40.59,26800.0,32.9306,32.9468,32.9225,32.9387,26800.0
2012-12-14 10:45:00,40.59,40.64,40.59,40.64,15700.0,32.9387,32.9793,32.9387,32.9793,15700.0
2012-12-14 10:50:00,40.64,40.68,40.63,40.63,599400.0,32.9793,33.0117,32.9712,32.9712,599400.0
2012-12-14 10:55:00,40.62,40.62,40.57,40.57,32800.0,32.963,32.963,32.9225,32.9225,32800.0
2012-12-14 11:00:00,40.58,40.58,40.56,40.57,25000.0,32.9306,32.9306,32.9144,32.9225,25000.0
2012-12-14 11:05:00,40.56,40.6,40.56,40.59,40400.0,32.9144,32.9468,32.9144,32.9387,40400.0
2012-12-14 11:10:00,40.59,40.61,40.58,40.59,18700.0,32.9387,32.9549,32.9306,32.9387,18700.0
2012-12-14 11:15:00,40.59,40.6,40.58,40.6,27400.0,32.9387,32.9468,32.9306,32.9468,27400.0
2012-12-14 11:20:00,40.6,40.62,40.59,40.6,21400.0,32.9468,32.963,32.9387,32.9468,21400.0
2012-12-14 11:25:00,40.6,40.61,40.59,40.6,12500.0,32.9468,32.9549,32.9387,32.9468,12500.0
2012-12-14 11:30:00,40.6,40.61,40.59,40.59,37300.0,32.9468,32.9549,32.9387,32.9387,37300.0
2012-12-14 11:35:00,40.59,40.59,40.55,40.57,42300.0,32.9387,32.9387,32.9062,32.9225,42300.0
2012-12-14 11:40:00,40.58,40.6,40.58,40.6,17700.0,32.9306,32.9468,32.9306,32.9468,17700.0
2012-12-14 11:45:00,40.61,40.61,40.59,40.59,11200.0,32.9549,32.9549,32.9387,32.9387,11200.0
2012-12-14 11:50:00,40.59,40.6,40.59,40.6,17200.0,32.9387,32.9468,32.9387,32.9468,17200.0
2012-12-14 11:55:00,40.59,40.61,40.58,40.6,31800.0,32.9387,32.9549,32.9306,32.9468,31800.0
2012-12-14 12:00:00,40.6,40.63,40.6,40.62,41200.0,32.9468,32.9712,32.9468,32.963,41200.0
2012-12-14 12:05:00,40.63,40.64,40.62,40.63,14000.0,32.9712,32.9793,32.963,32.9712,14000.0
2012-12-14 12:10:00,40.63,40.64,40.63,40.63,31500.0,32.9712,32.9793,32.9712,32.9712,31500.0
2012-12-14 12:15:00,40.63,40.64,40.6,40.6,36600.0,32.9712,32.9793,32.9468,32.9468,36600.0
2012-12-14 12:20:00,40.6,40.61,40.59,40.59,16000.0,32.9468,32.9549,32.9387,32.9387,16000.0
2012-12-14 12:25:00,40.6,40.64,40.6,40.64,30700.0,32.9468,32.9793,32.9468,32.9793,30700.0
2012-12-14 12:30:00,40.64,40.65,40.62,40.63,20000.0,32.9793,32.9874,32.963,32.9712,20000.0
2012-12-14 12:35:00,40.63,40.63,40.59,40.59,294300.0,32.9712,32.9712,32.9387,32.9387,294300.0
2012-12-14 12:40:00,40.59,40.62,40.59,40.61,48200.0,32.9387,32.963,32.9387,32.9549,48200.0
2012-12-14 12:45:00,40.61,40.63,40.6,40.61,109000.0,32.9549,32.9712,32.9468,32.9549,109000.0
2012-12-14 12:50:00,40.61,40.61,40.6,40.6,4400.0,32.9549,32.9549,32.9468,32.9468,4400.0
2012-12-14 12:55:00,40.59,40.61,40.59,40.6,30800.0,32.9387,32.9549,32.9387,32.9468,30800.0
2012-12-14 13:00:00,40.61,40.61,40.61,40.61,7200.0,32.9549,32.9549,32.9549,32.9549,7200.0
2012-12-14 13:05:00,40.61,40.62,40.6,40.6,25900.0,32.9549,32.963,32.9468,32.9468,25900.0
2012-12-14 13:10:00,40.6,40.6,40.58,40.58,8500.0,32.9468,32.9468,32.9306,32.9306,8500.0
2012-12-14 13:15:00,40.59,40.59,40.56,40.57,8600.0,32.9387,32.9387,32.9144,32.9225,8600.0
2012-12-14 13:20:00,40.56,40.58,40.56,40.57,27400.0,32.9144,32.9306,32.9144,32.9225,27400.0
2012-12-14 13:25:00,40.57,40.58,40.56,40.58,27500.0,32.9225,32.9306,32.9144,32.9306,27500.0
2012-12-14 13:30:00,40.57,40.58,40.55,40.55,20400.0,32.9225,32.9306,32.9062,32.9062,20400.0
2012-12-14 13:35:00,40.55,40.57,40.55,40.56,13200.0,32.9062,32.9225,32.9062,32.9144,13200.0
2012-12-14 13:40:00,40.57,40.59,40.57,40.58,19900.0,32.9225,32.9387,32.9225,32.9306,19900.0
2012-12-14 13:45:00,40.58,40.62,40.58,40.6,36400.0,32.9306,32.963,32.9306,32.9468,36400.0
2012-12-14 13:50:00,40.59,40.61,40.58,40.6,23800.0,32.9387,32.9549,32.9306,32.9468,23800.0
2012-12-14 13:55:00,40.6,40.61,40.59,40.6,28500.0,32.9468,32.9549,32.9387,32.9468,28500.0
2012-12-14 14:00:00,40.6,40.6,40.59,40.59,5500.0,32.9468,32.9468,32.9387,32.9387,5500.0
2012-12-14 14:05:00,40.58,40.59,40.58,40.59,22000.0,32.9306,32.9387,32.9306,32.9387,22000.0
2012-12-14 14:10:00,40.59,40.59,40.58,40.59,21800.0,32.9387,32.9387,32.9306,32.9387,21800.0
2012-12-14 14:15:00,40.59,40.6,40.58,40.58,62200.0,32.9387,32.9468,32.9306,32.9306,62200.0
2012-12-14 14:20:00,40.58,40.58,40.56,40.57,8100.0,32.9306,32.9306,32.9144,32.9225,8100.0
2012-12-14 14:25:00,40.57,40.57,40.53,40.54,15400.0,32.9225,32.9225,32.89,32.8981,15400.0
2012-12-14 14:30:00,40.53,40.54,40.53,40.53,17300.0,32.89,32.8981,32.89,32.89,17300.0
2012-12-14 14:35:00,40.53,40.54,40.52,40.53,47600.0,32.89,32.8981,32.8819,32.89,47600.0
2012-12-14 14:40:00,40.53,40.53,40.51,40.52,28000.0,32.89,32.89,32.8738,32.8819,28000.0
2012-12-14 14:45:00,40.53,40.54,40.52,40.52,26600.0,32.89,32.8981,32.8819,32.8819,26600.0
2012-12-14 14:50:00,40.52,40.53,40.52,40.52,12600.0,32.8819,32.89,32.8819,32.8819,12600.0
2012-12-14 14:55:00,40.52,40.52,40.47,40.48,40000.0,32.8819,32.8819,32.8413,32.8494,40000.0
2012-12-14 15:00:00,40.47,40.51,40.47,40.5,44200.0,32.8413,32.8738,32.8413,32.8657,44200.0
2012-12-14 15:05:00,40.5,40.5,40.46,40.47,50700.0,32.8657,32.8657,32.8332,32.8413,50700.0
2012-12-14 15:10:00,40.47,40.51,40.47,40.51,37900.0,32.8413,32.8738,32.8413,32.8738,37900.0
2012-12-14 15:15:00,40.5,40.52,40.5,40.51,48500.0,32.8657,32.8819,32.8657,32.8738,48500.0
2012-12-14 15:20:00,40.51,40.52,40.5,40.52,21800.0,32.8738,32.8819,32.8657,32.8819,21800.0
2012-12-14 15:25:00,40.51,40.52,40.49,40.51,39700.0,32.8738,32.8819,32.8575,32.8738,39700.0
2012-12-14 15:30:00,40.51,40.55,40.51,40.54,110600.0,32.8738,32.9062,32.8738,32.8981,110600.0
2012-12-14 15:35:00,40.55,40.57,40.54,40.55,52000.0,32.9062,32.9225,32.8981,32.9062,52000.0
2012-12-14 15:40:00,40.54,40.54,40.52,40.52,60300.0,32.8981,32.8981,32.8819,32.8819,60300.0
2012-12-14 15:45:00,40.52,40.54,40.49,40.49,253700.0,32.8819,32.8981,32.8575,32.8575,253700.0
2012-12-14 15:50:00,40.5,40.5,40.46,40.49,301000.0,32.8657,32.8657,32.8332,32.8575,301000.0
2012-12-14 15:55:00,40.49,40.53,40.47,40.53,209200.0,32.8575,32.89,32.8413,32.89,209200.0
2012-12-17 09:30:00,40.64,40.64,40.54,40.61,119400.0,32.9793,32.9793,32.8981,32.9549,119400.0
2012-12-17 09:35:00,40.62,40.66,40.61,40.62,239000.0,32.963,32.9955,32.9549,32.963,239000.0
2012-12-17 09:40:00,40.63,40.66,40.61,40.66,168900.0,32.9712,32.9955,32.9549,32.9955,168900.0
2012-12-17 09:45:00,40.66,40.68,40.65,40.68,53200.0,32.9955,33.0117,32.9874,33.0117,53200.0
2012-12-17 09:50:00,40.67,40.74,40.67,40.74,29600.0,33.0036,33.0604,33.0036,33.0604,29600.0
2012-12-17 09:55:00,40.75,40.78,40.74,40.76,52700.0,33.0685,33.0929,33.0604,33.0767,52700.0
2012-12-17 10:00:00,40.76,40.77,40.74,40.75,86000.0,33.0767,33.0848,33.0604,33.0685,86000.0
2012-12-17 10:05:00,40.76,40.78,40.75,40.78,34700.0,33.0767,33.0929,33.0685,33.0929,34700.0
2012-12-17 10:10:00,40.78,40.78,40.73,40.73,24800.0,33.0929,33.0929,33.0523,33.0523,24800.0
2012-12-17 10:15:00,40.73,40.73,40.69,40.69,54100.0,33.0523,33.0523,33.0198,33.0198,54100.0
2012-12-17 10:20:00,40.68,40.69,40.66,40.69,44400.0,33.0117,33.0198,32.9955,33.0198,44400.0
2012-12-17 10:25:00,40.68,40.69,40.67,40.69,60900.0,33.0117,33.0198,33.0036,33.0198,60900.0
2012-12-17 10:30:00,40.68,40.69,40.67,40.69,118100.0,33.0117,33.0198,33.0036,33.0198,118100.0
2012-12-17 10:35:00,40.69,40.71,40.69,40.7,69200.0,33.0198,33.0361,33.0198,33.028,69200.0
2012-12-17 10:40:00,40.7,40.71,40.68,40.68,41300.0,33.028,33.0361,33.0117,33.0117,41300.0
2012-12-17 10:45:00,40.68,40.68,40.66,40.66,26100.0,33.0117,33.0117,32.9955,32.9955,26100.0
2012-12-17 10:50:00,40.67,40.68,40.66,40.67,48700.0,33.0036,33.0117,32.9955,33.0036,48700.0
2012-12-17 10:55:00,40.67,40.67,40.65,40.66,30900.0,33.0036,33.0036,32.9874,32.9955,30900.0
2012-12-17 11:00:00,40.66,40.68,40.64,40.67,202400.0,32.9955,33.0117,32.9793,33.0036,202400.0
2012-12-17 11:05:00,40.67,40.68,40.66,40.68,23400.0,33.0036,33.0117,32.9955,33.0117,23400.0
2012-12-17 11:10:00,40.68,40.73,40.68,40.73,108200.0,33.0117,33.0523,33.0117,33.0523,108200.0
2012-12-17 11:15:00,40.73,40.76,40.72,40.76,161500.0,33.0523,33.0767,33.0442,33.0767,161500.0
2012-12-17 11:20:00,40.76,40.76,40.74,40.75,32400.0,33.0767,33.0767,33.0604,33.0685,32400.0
2012-12-17 11:25:00,40.76,40.76,40.73,40.73,152100.0,33.0767,33.0767,33.0523,33.0523,152100.0
2012-12-17 11:30:00,40.73,40.77,40.72,40.76,63300.0,33.0523,33.0848,33.0442,33.0767,63300.0
2012-12-17 11:35:00,40.77,40.77,40.75,40.75,26300.0,33.0848,33.0848,33.0685,33.0685,26300.0
2012-12-17 11:40:00,40.76,40.82,40.76,40.8,115500.0,33.0767,33.1253,33.0767,33.1091,115500.0
2012-12-17 11:45:00,40.81,40.81,40.79,40.79,27900.0,33.1172,33.1172,33.101,33.101,27900.0
2012-12-17 11:50:00,40.8,40.8,40.78,40.78,25200.0,33.1091,33.1091,33.0929,33.0929,25200.0
2012-12-17 11:55:00,40.79,40.79,40.76,40.77,10900.0,33.101,33.101,33.0767,33.0848,10900.0
2012-12-17 12:00:00,40.77,40.78,40.74,40.75,20800.0,33.0848,33.0929,33.0604,33.0685,20800.0
2012-12-17 12:05:00,40.75,40.79,40.74,40.77,125800.0,33.0685,33.101,33.0604,33.0848,125800.0
2012-12-17 12:10:00,40.77,40.79,40.76,40.77,147300.0,33.0848,33.101,33.0767,33.0848,147300.0
2012-12-17 12:15:00,40.77,40.78,40.76,40.77,17200.0,33.0848,33.0929,33.0767,33.0848,17200.0
2012-12-17 12:20:00,40.77,40.8,40.77,40.8,13700.0,33.0848,33.1091,33.0848,33.1091,13700.0
2012-12-17 12:25:00,40.8,40.81,40.78,40.79,55900.0,33.1091,33.1172,33.0929,33.101,55900.0
2012-12-17 12:30:00,40.79,40.79,40.78,40.78,26900.0,33.101,33.101,33.0929,33.0929,26900.0
2012-12-17 12:35:00,40.78,40.79,40.76,40.76,48900.0,33.0929,33.101,33.0767,33.0767,48900.0
2012-12-17 12:40:00,40.77,40.77,40.76,40.76,5500.0,33.0848,33.0848,33.0767,33.0767,5500.0
2012-12-17 12:45:00,40.76,40.77,40.76,40.77,24400.0,33.0767,33.0848,33.0767,33.0848,24400.0
2012-12-17 12:50:00,40.77,40.77,40.76,40.77,131400.0,33.0848,33.0848,33.0767,33.0848,131400.0
2012-12-17 12:55:00,40.77,40.78,40.76,40.76,18500.0,33.0848,33.0929,33.0767,33.0767,18500.0
2012-12-17 13:00:00,40.76,40.77,40.75,40.76,32000.0,33.0767,33.0848,33.0685,33.0767,32000.0
2012-12-17 13:05:00,40.77,40.77,40.74,40.76,18600.0,33.0848,33.0848,33.0604,33.0767,18600.0
2012-12-17 13:10:00,40.75,40.77,40.74,40.77,57100.0,33.0685,33.0848,33.0604,33.0848,57100.0
2012-12-17 13:15:00,40.77,40.77,40.73,40.73,38900.0,33.0848,33.0848,33.0523,33.0523,38900.0
2012-12-17 13:20:00,40.74,40.75,40.73,40.73,25100.0,33.0604,33.0685,33.0523,33.0523,25100.0
2012-12-17 13:25:00,40.73,40.77,40.73,40.75,56700.0,33.0523,33.0848,33.0523,33.0685,56700.0
2012-12-17 13:30:00,40.76,40.76,40.74,40.75,15200.0,33.0767,33.0767,33.0604,33.0685,15200.0
2012-12-17 13:35:00,40.76,40.76,40.73,40.73,28300.0,33.0767,33.0767,33.0523,33.0523,28300.0
2012-12-17 13:40:00,40.73,40.74,40.7,40.7,73800.0,33.0523,33.0604,33.028,33.028,73800.0
2012-12-17 13:45:00,40.71,40.72,40.7,40.72,16700.0,33.0361,33.0442,33.028,33.0442,16700.0
2012-12-17 13:50:00,40.72,40.72,40.7,40.7,27600.0,33.0442,33.0442,33.028,33.028,27600.0
2012-12-17 13:55:00,40.71,40.73,40.7,40.72,73200.0,33.0361,33.0523,33.028,33.0442,73200.0
2012-12-17 14:00:00,40.73,40.79,40.72,40.76,160700.0,33.0523,33.101,33.0442,33.0767,160700.0
2012-12-17 14:05:00,40.76,40.77,40.74,40.76,24700.0,33.0767,33.0848,33.0604,33.0767,24700.0
2012-12-17 14:10:00,40.76,40.77,40.73,40.75,159800.0,33.0767,33.0848,33.0523,33.0685,159800.0
2012-12-17 14:15:00,40.75,40.75,40.73,40.73,288200.0,33.0685,33.0685,33.0523,33.0523,288200.0
2012-12-17 14:20:00,40.74,40.74,40.7,40.72,50300.0,33.0604,33.0604,33.028,33.0442,50300.0
2012-12-17 14:25:00,40.72,40.74,40.72,40.72,14300.0,33.0442,33.0604,33.0442,33.0442,14300.0
2012-12-17 14:30:00,40.72,40.74,40.71,40.72,79800.0,33.0442,33.0604,33.0361,33.0442,79800.0
2012-12-17 14:35:00,40.72,40.74,40.72,40.72,24000.0,33.0442,33.0604,33.0442,33.0442,24000.0
2012-12-17 14:40:00,40.72,40.74,40.7,40.73,32600.0,33.0442,33.0604,33.028,33.0523,32600.0
2012-12-17 14:45:00,40.73,40.74,40.72,40.72,34300.0,33.0523,33.0604,33.0442,33.0442,34300.0
2012-12-17 14:50:00,40.73,40.74,40.72,40.73,103900.0,33.0523,33.0604,33.0442,33.0523,103900.0
2012-12-17 14:55:00,40.74,40.76,40.73,40.75,62800.0,33.0604,33.0767,33.0523,33.0685,62800.0
2012-12-17 15:00:00,40.75,40.76,40.74,40.75,27900.0,33.0685,33.0767,33.0604,33.0685,27900.0
2012-12-17 15:05:00,40.76,40.79,40.73,40.77,51400.0,33.0767,33.101,33.0523,33.0848,51400.0
2012-12-17 15:10:00,40.77,40.77,40.74,40.75,38900.0,33.0848,33.0848,33.0604,33.0685,38900.0
2012-12-17 15:15:00,40.76,40.76,40.74,40.74,14000.0,33.0767,33.0767,33.0604,33.0604,14000.0
2012-12-17 15:20:00,40.74,40.75,40.73,40.75,50000.0,33.0604,33.0685,33.0523,33.0685,50000.0
2012-12-17 15:25:00,40.74,40.76,40.74,40.75,21800.0,33.0604,33.0767,33.0604,33.0685,21800.0
2012-12-17 15:30:00,40.75,40.77,40.74,40.75,70800.0,33.0685,33.0848,33.0604,33.0685,70800.0
2012-12-17 15:35:00,40.75,40.76,40.74,40.75,46200.0,33.0685,33.0767,33.0604,33.0685,46200.0
2012-12-17 15:40:00,40.75,40.76,40.74,40.76,40500.0,33.0685,33.0767,33.0604,33.0767,40500.0
2012-12-17 15:45:00,40.75,40.77,40.75,40.76,60800.0,33.0685,33.0848,33.0685,33.0767,60800.0
2012-12-17 15:50:00,40.76,40.81,40.76,40.81,83200.0,33.0767,33.1172,33.0767,33.1172,83200.0
2012-12-17 15:55:00,40.81,40.84,40.8,40.82,406500.0,33.1172,33.1416,33.1091,33.1253,406500.0
2012-12-18 09:30:00,40.94,40.98,40.77,40.8,219500.0,33.2227,33.2552,33.0848,33.1091,219500.0
2012-12-18 09:35:00,40.79,40.81,40.78,40.79,78400.0,33.101,33.1172,33.0929,33.101,78400.0
2012-12-18 09:40:00,40.79,40.81,40.75,40.77,32200.0,33.101,33.1172,33.0685,33.0848,32200.0
2012-12-18 09:45:00,40.76,40.81,40.75,40.8,30300.0,33.0767,33.1172,33.0685,33.1091,30300.0
2012-12-18 09:50:00,40.79,40.79,40.78,40.78,34100.0,33.101,33.101,33.0929,33.0929,34100.0
2012-12-18 09:55:00,40.78,40.78,40.75,40.76,107500.0,33.0929,33.0929,33.0685,33.0767,107500.0
2012-12-18 10:00:00,40.77,40.79,40.76,40.77,63600.0,33.0848,33.101,33.0767,33.0848,63600.0
2012-12-18 10:05:00,40.76,40.79,40.75,40.78,84900.0,33.0767,33.101,33.0685,33.0929,84900.0
2012-12-18 10:10:00,40.78,40.81,40.78,40.81,25900.0,33.0929,33.1172,33.0929,33.1172,25900.0
2012-12-18 10:15:00,40.82,40.85,40.81,40.83,66100.0,33.1253,33.1497,33.1172,33.1335,66100.0
2012-12-18 10:20:00,40.83,40.89,40.83,40.89,42100.0,33.1335,33.1821,33.1335,33.1821,42100.0
2012-12-18 10:25:00,40.9,40.91,40.87,40.91,29400.0,33.1903,33.1984,33.1659,33.1984,29400.0
2012-12-18 10:30:00,40.91,40.95,40.91,40.94,24100.0,33.1984,33.2308,33.1984,33.2227,24100.0
2012-12-18 10:35:00,40.94,40.97,40.93,40.97,136900.0,33.2227,33.2471,33.2146,33.2471,136900.0
2012-12-18 10:40:00,40.97,40.98,40.96,40.98,67800.0,33.2471,33.2552,33.239,33.2552,67800.0
2012-12-18 10:45:00,40.97,40.99,40.96,40.98,129700.0,33.2471,33.2633,33.239,33.2552,129700.0
2012-12-18 10:50:00,40.99,41.0,40.96,40.99,80700.0,33.2633,33.2714,33.239,33.2633,80700.0
2012-12-18 10:55:00,40.98,40.99,40.95,40.95,96900.0,33.2552,33.2633,33.2308,33.2308,96900.0
2012-12-18 11:00:00,40.96,40.97,40.95,40.95,43600.0,33.239,33.2471,33.2308,33.2308,43600.0
2012-12-18 11:05:00,40.95,40.98,40.95,40.97,61800.0,33.2308,33.2552,33.2308,33.2471,61800.0
2012-12-18 11:10:00,40.97,41.01,40.97,41.0,50900.0,33.2471,33.2795,33.2471,33.2714,50900.0
2012-12-18 11:15:00,41.0,41.05,41.0,41.05,123300.0,33.2714,33.312,33.2714,33.312,123300.0
2012-12-18 11:20:00,41.06,41.07,41.04,41.05,199900.0,33.3201,33.3282,33.3039,33.312,199900.0
2012-12-18 11:25:00,41.05,41.05,41.04,41.05,87100.0,33.312,33.312,33.3039,33.312,87100.0
2012-12-18 11:30:00,41.05,41.05,41.02,41.03,133700.0,33.312,33.312,33.2876,33.2958,133700.0
2012-12-18 11:35:00,41.04,41.05,41.03,41.05,49800.0,33.3039,33.312,33.2958,33.312,49800.0
2012-12-18 11:40:00,41.05,41.05,41.04,41.05,25300.0,33.312,33.312,33.3039,33.312,25300.0
2012-12-18 11:45:00,41.05,41.05,41.04,41.04,49800.0,33.312,33.312,33.3039,33.3039,49800.0
2012-12-18 11:50:00,41.05,41.05,41.03,41.03,14300.0,33.312,33.312,33.2958,33.2958,14300.0
2012-12-18 11:55:00,41.04,41.04,41.02,41.02,27200.0,33.3039,33.3039,33.2876,33.2876,27200.0
2012-12-18 12:00:00,41.02,41.04,41.01,41.02,249200.0,33.2876,33.3039,33.2795,33.2876,249200.0
2012-12-18 12:05:00,41.02,41.03,41.02,41.02,7700.0,33.2876,33.2958,33.2876,33.2876,7700.0
2012-12-18 12:10:00,41.02,41.03,41.0,41.0,135300.0,33.2876,33.2958,33.2714,33.2714,135300.0
2012-12-18 12:15:00,41.0,41.02,41.0,41.02,52500.0,33.2714,33.2876,33.2714,33.2876,52500.0
2012-12-18 12:20:00,41.02,41.05,41.02,41.05,42700.0,33.2876,33.312,33.2876,33.312,42700.0
2012-12-18 12:25:00,41.05,41.08,41.05,41.06,33100.0,33.312,33.3363,33.312,33.3201,33100.0
2012-12-18 12:30:00,41.05,41.05,41.04,41.05,12600.0,33.312,33.312,33.3039,33.312,12600.0
2012-12-18 12:35:00,41.04,41.15,41.04,41.15,132700.0,33.3039,33.3931,33.3039,33.3931,132700.0
2012-12-18 12:40:00,41.14,41.21,41.14,41.2,162800.0,33.385,33.4418,33.385,33.4337,162800.0
2012-12-18 12:45:00,41.19,41.19,41.15,41.19,126200.0,33.4256,33.4256,33.3931,33.4256,126200.0
2012-12-18 12:50:00,41.18,41.19,41.15,41.16,105000.0,33.4175,33.4256,33.3931,33.4013,105000.0
2012-12-18 12:55:00,41.16,41.16,41.14,41.15,350100.0,33.4013,33.4013,33.385,33.3931,350100.0
2012-12-18 13:00:00,41.15,41.16,41.14,41.16,70700.0,33.3931,33.4013,33.385,33.4013,70700.0
2012-12-18 13:05:00,41.16,41.17,41.16,41.17,41400.0,33.4013,33.4094,33.4013,33.4094,41400.0
2012-12-18 13:10:00,41.17,41.19,41.15,41.15,31300.0,33.4094,33.4256,33.3931,33.3931,31300.0
2012-12-18 13:15:00,41.14,41.17,41.14,41.16,22300.0,33.385,33.4094,33.385,33.4013,22300.0
2012-12-18 13:20:00,41.16,41.18,41.15,41.17,21400.0,33.4013,33.4175,33.3931,33.4094,21400.0
2012-12-18 13:25:00,41.17,41.17,41.16,41.16,23500.0,33.4094,33.4094,33.4013,33.4013,23500.0
2012-12-18 13:30:00,41.16,41.18,41.14,41.18,196500.0,33.4013,33.4175,33.385,33.4175,196500.0
2012-12-18 13:35:00,41.18,41.18,41.16,41.17,190200.0,33.4175,33.4175,33.4013,33.4094,190200.0
2012-12-18 13:40:00,41.17,41.19,41.16,41.18,115400.0,33.4094,33.4256,33.4013,33.4175,115400.0
2012-12-18 13:45:00,41.18,41.18,41.16,41.16,167800.0,33.4175,33.4175,33.4013,33.4013,167800.0
2012-12-18 13:50:00,41.16,41.16,41.12,41.12,25900.0,33.4013,33.4013,33.3688,33.3688,25900.0
2012-12-18 13:55:00,41.13,41.14,41.12,41.14,27600.0,33.3769,33.385,33.3688,33.385,27600.0
2012-12-18 14:00:00,41.15,41.15,41.13,41.14,21700.0,33.3931,33.3931,33.3769,33.385,21700.0
2012-12-18 14:05:00,41.13,41.15,41.13,41.15,20900.0,33.3769,33.3931,33.3769,33.3931,20900.0
2012-12-18 14:10:00,41.15,41.16,41.15,41.16,32100.0,33.3931,33.4013,33.3931,33.4013,32100.0
2012-12-18 14:15:00,41.16,41.16,41.13,41.13,49700.0,33.4013,33.4013,33.3769,33.3769,49700.0
2012-12-18 14:20:00,41.13,41.14,41.08,41.08,71100.0,33.3769,33.385,33.3363,33.3363,71100.0
2012-12-18 14:25:00,41.08,41.09,41.05,41.05,105400.0,33.3363,33.3444,33.312,33.312,105400.0
2012-12-18 14:30:00,41.05,41.09,41.05,41.08,102400.0,33.312,33.3444,33.312,33.3363,102400.0
2012-12-18 14:35:00,41.08,41.11,41.07,41.11,65500.0,33.3363,33.3607,33.3282,33.3607,65500.0
2012-12-18 14:40:00,41.11,41.12,41.1,41.11,57300.0,33.3607,33.3688,33.3526,33.3607,57300.0
2012-12-18 14:45:00,41.11,41.13,41.11,41.13,20000.0,33.3607,33.3769,33.3607,33.3769,20000.0
2012-12-18 14:50:00,41.13,41.14,41.12,41.12,26500.0,33.3769,33.385,33.3688,33.3688,26500.0
2012-12-18 14:55:00,41.12,41.13,41.11,41.12,48000.0,33.3688,33.3769,33.3607,33.3688,48000.0
2012-12-18 15:00:00,41.12,41.14,41.1,41.14,115000.0,33.3688,33.385,33.3526,33.385,115000.0
2012-12-18 15:05:00,41.14,41.15,41.12,41.13,22200.0,33.385,33.3931,33.3688,33.3769,22200.0
2012-12-18 15:10:00,41.12,41.14,41.1,41.11,29700.0,33.3688,33.385,33.3526,33.3607,29700.0
2012-12-18 15:15:00,41.11,41.12,41.07,41.09,43400.0,33.3607,33.3688,33.3282,33.3444,43400.0
2012-12-18 15:20:00,41.09,41.12,41.09,41.09,92700.0,33.3444,33.3688,33.3444,33.3444,92700.0
2012-12-18 15:25:00,41.09,41.1,41.08,41.08,110200.0,33.3444,33.3526,33.3363,33.3363,110200.0
2012-12-18 15:30:00,41.08,41.09,41.06,41.07,70700.0,33.3363,33.3444,33.3201,33.3282,70700.0
2012-12-18 15:35:00,41.07,41.09,41.07,41.09,44000.0,33.3282,33.3444,33.3282,33.3444,44000.0
2012-12-18 15:40:00,41.09,41.11,41.07,41.08,120300.0,33.3444,33.3607,33.3282,33.3363,120300.0
2012-12-18 15:45:00,41.07,41.12,41.06,41.11,115300.0,33.3282,33.3688,33.3201,33.3607,115300.0
2012-12-18 15:50:00,41.12,41.14,41.1,41.14,228600.0,33.3688,33.385,33.3526,33.385,228600.0
2012-12-18 15:55:00,41.14,41.18,41.11,41.14,293500.0,33.385,33.4175,33.3607,33.385,293500.0
2012-12-19 09:30:00,41.17,41.17,41.07,41.12,78000.0,33.4094,33.4094,33.3282,33.3688,78000.0
2012-12-19 09:35:00,41.1,41.11,41.07,41.07,21400.0,33.3526,33.3607,33.3282,33.3282,21400.0
2012-12-19 09:40:00,41.06,41.06,41.01,41.06,74200.0,33.3201,33.3201,33.2795,33.3201,74200.0
2012-12-19 09:45:00,41.06,41.08,41.03,41.04,42900.0,33.3201,33.3363,33.2958,33.3039,42900.0
2012-12-19 09:50:00,41.04,41.04,41.0,41.02,19200.0,33.3039,33.3039,33.2714,33.2876,19200.0
2012-12-19 09:55:00,41.02,41.02,41.0,41.01,35400.0,33.2876,33.2876,33.2714,33.2795,35400.0
2012-12-19 10:00:00,41.0,41.04,40.98,40.98,27900.0,33.2714,33.3039,33.2552,33.2552,27900.0
2012-12-19 10:05:00,40.99,41.0,40.97,40.99,99500.0,33.2633,33.2714,33.2471,33.2633,99500.0
2012-12-19 10:10:00,41.0,41.0,40.97,40.98,15100.0,33.2714,33.2714,33.2471,33.2552,15100.0
2012-12-19 10:15:00,40.98,40.98,40.94,40.94,209000.0,33.2552,33.2552,33.2227,33.2227,209000.0
2012-12-19 10:20:00,40.94,40.94,40.91,40.92,79400.0,33.2227,33.2227,33.1984,33.2065,79400.0
2012-12-19 10:25:00,40.92,40.95,40.91,40.95,42100.0,33.2065,33.2308,33.1984,33.2308,42100.0
2012-12-19 10:30:00,40.94,40.96,40.93,40.96,10400.0,33.2227,33.239,33.2146,33.239,10400.0
2012-12-19 10:35:00,40.95,41.01,40.95,41.01,16500.0,33.2308,33.2795,33.2308,33.2795,16500.0
2012-12-19 10:40:00,41.01,41.01,40.96,40.97,24300.0,33.2795,33.2795,33.239,33.2471,24300.0
2012-12-19 10:45:00,40.97,41.0,40.96,41.0,110600.0,33.2471,33.2714,33.239,33.2714,110600.0
2012-12-19 10:50:00,40.99,40.99,40.97,40.98,21600.0,33.2633,33.2633,33.2471,33.2552,21600.0
2012-12-19 10:55:00,40.98,40.98,40.97,40.97,19000.0,33.2552,33.2552,33.2471,33.2471,19000.0
2012-12-19 11:00:00,40.97,40.98,40.96,40.98,12000.0,33.2471,33.2552,33.239,33.2552,12000.0
2012-12-19 11:05:00,40.97,41.01,40.96,41.0,34800.0,33.2471,33.2795,33.239,33.2714,34800.0
2012-12-19 11:10:00,41.01,41.02,40.99,41.0,59200.0,33.2795,33.2876,33.2633,33.2714,59200.0
2012-12-19 11:15:00,40.99,41.0,40.97,40.98,11700.0,33.2633,33.2714,33.2471,33.2552,11700.0
2012-12-19 11:20:00,40.98,40.99,40.94,40.95,52800.0,33.2552,33.2633,33.2227,33.2308,52800.0
2012-12-19 11:25:00,40.96,40.97,40.95,40.96,80200.0,33.239,33.2471,33.2308,33.239,80200.0
2012-12-19 11:30:00,40.96,41.0,40.96,40.99,17700.0,33.239,33.2714,33.239,33.2633,17700.0
2012-12-19 11:35:00,40.98,40.99,40.97,40.98,10500.0,33.2552,33.2633,33.2471,33.2552,10500.0
2012-12-19 11:40:00,40.98,41.0,40.98,40.98,22400.0,33.2552,33.2714,33.2552,33.2552,22400.0
2012-12-19 11:45:00,40.97,40.97,40.96,40.96,12100.0,33.2471,33.2471,33.239,33.239,12100.0
2012-12-19 11:50:00,40.96,40.97,40.92,40.94,43600.0,33.239,33.2471,33.2065,33.2227,43600.0
2012-12-19 11:55:00,40.94,40.94,40.91,40.91,11900.0,33.2227,33.2227,33.1984,33.1984,11900.0
2012-12-19 12:00:00,40.92,40.93,40.89,40.89,42200.0,33.2065,33.2146,33.1821,33.1821,42200.0
2012-12-19 12:05:00,40.9,40.9,40.87,40.88,71800.0,33.1903,33.1903,33.1659,33.174,71800.0
2012-12-19 12:10:00,40.88,40.9,40.88,40.89,17200.0,33.174,33.1903,33.174,33.1821,17200.0
2012-12-19 12:15:00,40.89,40.91,40.89,40.89,21100.0,33.1821,33.1984,33.1821,33.1821,21100.0
2012-12-19 12:20:00,40.9,40.9,40.86,40.86,11400.0,33.1903,33.1903,33.1578,33.1578,11400.0
2012-12-19 12:25:00,40.86,40.9,40.85,40.9,85800.0,33.1578,33.1903,33.1497,33.1903,85800.0
2012-12-19 12:30:00,40.9,40.9,40.86,40.86,11100.0,33.1903,33.1903,33.1578,33.1578,11100.0
2012-12-19 12:35:00,40.86,40.87,40.85,40.86,8100.0,33.1578,33.1659,33.1497,33.1578,8100.0
2012-12-19 12:40:00,40.86,40.91,40.86,40.91,8200.0,33.1578,33.1984,33.1578,33.1984,8200.0
2012-12-19 12:45:00,40.92,40.93,40.89,40.9,633100.0,33.2065,33.2146,33.1821,33.1903,633100.0
2012-12-19 12:50:00,40.9,40.9,40.88,40.88,149500.0,33.1903,33.1903,33.174,33.174,149500.0
2012-12-19 12:55:00,40.88,40.89,40.86,40.87,55100.0,33.174,33.1821,33.1578,33.1659,55100.0
2012-12-19 13:00:00,40.86,40.88,40.85,40.87,15200.0,33.1578,33.174,33.1497,33.1659,15200.0
2012-12-19 13:05:00,40.87,40.88,40.86,40.86,16100.0,33.1659,33.174,33.1578,33.1578,16100.0
2012-12-19 13:10:00,40.86,40.87,40.83,40.85,48200.0,33.1578,33.1659,33.1335,33.1497,48200.0
2012-12-19 13:15:00,40.84,40.84,40.8,40.82,368100.0,33.1416,33.1416,33.1091,33.1253,368100.0
2012-12-19 13:20:00,40.82,40.84,40.81,40.82,320200.0,33.1253,33.1416,33.1172,33.1253,320200.0
2012-12-19 13:25:00,40.82,40.85,40.81,40.84,249700.0,33.1253,33.1497,33.1172,33.1416,249700.0
2012-12-19 13:30:00,40.84,40.86,40.83,40.85,27600.0,33.1416,33.1578,33.1335,33.1497,27600.0
2012-12-19 13:35:00,40.85,40.86,40.83,40.83,20400.0,33.1497,33.1578,33.1335,33.1335,20400.0
2012-12-19 13:40:00,40.83,40.84,40.82,40.82,102100.0,33.1335,33.1416,33.1253,33.1253,102100.0
2012-12-19 13:45:00,40.82,40.84,40.81,40.83,84800.0,33.1253,33.1416,33.1172,33.1335,84800.0
2012-12-19 13:50:00,40.84,40.85,40.83,40.85,73900.0,33.1416,33.1497,33.1335,33.1497,73900.0
2012-12-19 13:55:00,40.84,40.88,40.84,40.88,46100.0,33.1416,33.174,33.1416,33.174,46100.0
2012-12-19 14:00:00,40.87,40.87,40.83,40.85,37700.0,33.1659,33.1659,33.1335,33.1497,37700.0
2012-12-19 14:05:00,40.84,40.85,40.83,40.85,32000.0,33.1416,33.1497,33.1335,33.1497,32000.0
2012-12-19 14:10:00,40.85,40.87,40.84,40.86,29400.0,33.1497,33.1659,33.1416,33.1578,29400.0
2012-12-19 14:15:00,40.85,40.86,40.81,40.84,45200.0,33.1497,33.1578,33.1172,33.1416,45200.0
2012-12-19 14:20:00,40.84,40.85,40.83,40.83,15500.0,33.1416,33.1497,33.1335,33.1335,15500.0
2012-12-19 14:25:00,40.83,40.84,40.82,40.83,45100.0,33.1335,33.1416,33.1253,33.1335,45100.0
2012-12-19 14:30:00,40.82,40.83,40.81,40.82,114500.0,33.1253,33.1335,33.1172,33.1253,114500.0
2012-12-19 14:35:00,40.81,40.82,40.8,40.81,49200.0,33.1172,33.1253,33.1091,33.1172,49200.0
2012-12-19 14:40:00,40.82,40.82,40.78,40.78,26200.0,33.1253,33.1253,33.0929,33.0929,26200.0
2012-12-19 14:45:00,40.78,40.79,40.76,40.76,9400.0,33.0929,33.101,33.0767,33.0767,9400.0
2012-12-19 14:50:00,40.77,40.77,40.75,40.76,69100.0,33.0848,33.0848,33.0685,33.0767,69100.0
2012-12-19 14:55:00,40.77,40.8,40.77,40.8,24300.0,33.0848,33.1091,33.0848,33.1091,24300.0
2012-12-19 15:00:00,40.8,40.81,40.79,40.8,12300.0,33.1091,33.1172,33.101,33.1091,12300.0
2012-12-19 15:05:00,40.81,40.81,40.8,40.8,20300.0,33.1172,33.1172,33.1091,33.1091,20300.0
2012-12-19 15:10:00,40.81,40.81,40.78,40.79,51900.0,33.1172,33.1172,33.0929,33.101,51900.0
2012-12-19 15:15:00,40.79,40.81,40.78,40.78,33300.0,33.101,33.1172,33.0929,33.0929,33300.0
2012-12-19 15:20:00,40.79,40.82,40.78,40.82,36600.0,33.101,33.1253,33.0929,33.1253,36600.0
2012-12-19 15:25:00,40.82,40.83,40.82,40.83,28100.0,33.1253,33.1335,33.1253,33.1335,28100.0
2012-12-19 15:30:00,40.82,40.83,40.81,40.82,19200.0,33.1253,33.1335,33.1172,33.1253,19200.0
2012-12-19 15:35:00,40.83,40.9,40.83,40.87,198800.0,33.1335,33.1903,33.1335,33.1659,198800.0
2012-12-19 15:40:00,40.87,40.87,40.81,40.82,79200.0,33.1659,33.1659,33.1172,33.1253,79200.0
2012-12-19 15:45:00,40.81,40.81,40.74,40.74,85300.0,33.1172,33.1172,33.0604,33.0604,85300.0
2012-12-19 15:50:00,40.73,40.74,40.68,40.7,162900.0,33.0523,33.0604,33.0117,33.028,162900.0
2012-12-19 15:55:00,40.7,40.73,40.7,40.7,385600.0,33.028,33.0523,33.028,33.028,385600.0
2012-12-20 09:30:00,40.64,40.69,40.58,40.67,61900.0,32.9793,33.0198,32.9306,33.0036,61900.0
2012-12-20 09:35:00,40.67,40.68,40.62,40.63,61000.0,33.0036,33.0117,32.963,32.9712,61000.0
2012-12-20 09:40:00,40.63,40.67,40.62,40.63,44600.0,32.9712,33.0036,32.963,32.9712,44600.0
2012-12-20 09:45:00,40.64,40.66,40.63,40.64,183400.0,32.9793,32.9955,32.9712,32.9793,183400.0
2012-12-20 09:50:00,40.64,40.64,40.6,40.6,41300.0,32.9793,32.9793,32.9468,32.9468,41300.0
2012-12-20 09:55:00,40.59,40.59,40.56,40.56,129800.0,32.9387,32.9387,32.9144,32.9144,129800.0
2012-12-20 10:00:00,40.57,40.63,40.57,40.63,119500.0,32.9225,32.9712,32.9225,32.9712,119500.0
2012-12-20 10:05:00,40.62,40.67,40.61,40.66,43200.0,32.963,33.0036,32.9549,32.9955,43200.0
2012-12-20 10:10:00,40.66,40.67,40.64,40.67,99800.0,32.9955,33.0036,32.9793,33.0036,99800.0
2012-12-20 10:15:00,40.66,40.72,40.66,40.71,43500.0,32.9955,33.0442,32.9955,33.0361,43500.0
2012-12-20 10:20:00,40.71,40.71,40.64,40.66,153600.0,33.0361,33.0361,32.9793,32.9955,153600.0
2012-12-20 10:25:00,40.66,40.68,40.64,40.66,45900.0,32.9955,33.0117,32.9793,32.9955,45900.0
2012-12-20 10:30:00,40.65,40.67,40.65,40.67,12500.0,32.9874,33.0036,32.9874,33.0036,12500.0
2012-12-20 10:35:00,40.67,40.72,40.66,40.7,31000.0,33.0036,33.0442,32.9955,33.028,31000.0
2012-12-20 10:40:00,40.7,40.72,40.7,40.7,17200.0,33.028,33.0442,33.028,33.028,17200.0
2012-12-20 10:45:00,40.7,40.7,40.67,40.68,16300.0,33.028,33.028,33.0036,33.0117,16300.0
2012-12-20 10:50:00,40.67,40.69,40.66,40.68,20300.0,33.0036,33.0198,32.9955,33.0117,20300.0
2012-12-20 10:55:00,40.67,40.69,40.67,40.69,26600.0,33.0036,33.0198,33.0036,33.0198,26600.0
2012-12-20 11:00:00,40.68,40.71,40.68,40.71,84800.0,33.0117,33.0361,33.0117,33.0361,84800.0
2012-12-20 11:05:00,40.72,40.75,40.72,40.74,23700.0,33.0442,33.0685,33.0442,33.0604,23700.0
2012-12-20 11:10:00,40.75,40.76,40.72,40.72,40600.0,33.0685,33.0767,33.0442,33.0442,40600.0
2012-12-20 11:15:00,40.72,40.72,40.71,40.71,27700.0,33.0442,33.0442,33.0361,33.0361,27700.0
2012-12-20 11:20:00,40.71,40.72,40.7,40.7,14300.0,33.0361,33.0442,33.028,33.028,14300.0
2012-12-20 11:25:00,40.69,40.69,40.64,40.64,40600.0,33.0198,33.0198,32.9793,32.9793,40600.0
2012-12-20 11:30:00,40.64,40.65,40.63,40.65,20000.0,32.9793,32.9874,32.9712,32.9874,20000.0
2012-12-20 11:35:00,40.65,40.7,40.65,40.68,56700.0,32.9874,33.028,32.9874,33.0117,56700.0
2012-12-20 11:40:00,40.69,40.69,40.68,40.68,98800.0,33.0198,33.0198,33.0117,33.0117,98800.0
2012-12-20 11:45:00,40.69,40.73,40.69,40.72,29100.0,33.0198,33.0523,33.0198,33.0442,29100.0
2012-12-20 11:50:00,40.71,40.71,40.69,40.7,7000.0,33.0361,33.0361,33.0198,33.028,7000.0
2012-12-20 11:55:00,40.7,40.71,40.66,40.66,21100.0,33.028,33.0361,32.9955,32.9955,21100.0
2012-12-20 12:00:00,40.67,40.68,40.66,40.67,16400.0,33.0036,33.0117,32.9955,33.0036,16400.0
2012-12-20 12:05:00,40.67,40.68,40.66,40.68,6500.0,33.0036,33.0117,32.9955,33.0117,6500.0
2012-12-20 12:10:00,40.68,40.68,40.67,40.68,3900.0,33.0117,33.0117,33.0036,33.0117,3900.0
2012-12-20 12:15:00,40.67,40.67,40.65,40.66,96500.0,33.0036,33.0036,32.9874,32.9955,96500.0
2012-12-20 12:20:00,40.66,40.68,40.66,40.68,132100.0,32.9955,33.0117,32.9955,33.0117,132100.0
2012-12-20 12:25:00,40.68,40.7,40.66,40.69,129000.0,33.0117,33.028,32.9955,33.0198,129000.0
2012-12-20 12:30:00,40.69,40.69,40.68,40.68,5200.0,33.0198,33.0198,33.0117,33.0117,5200.0
2012-12-20 12:35:00,40.69,40.71,40.69,40.7,12000.0,33.0198,33.0361,33.0198,33.028,12000.0
2012-12-20 12:40:00,40.69,40.7,40.69,40.7,12000.0,33.0198,33.028,33.0198,33.028,12000.0
2012-12-20 12:45:00,40.7,40.71,40.7,40.7,7400.0,33.028,33.0361,33.028,33.028,7400.0
2012-12-20 12:50:00,40.7,40.74,40.7,40.72,29900.0,33.028,33.0604,33.028,33.0442,29900.0
2012-12-20 12:55:00,40.72,40.73,40.71,40.72,8500.0,33.0442,33.0523,33.0361,33.0442,8500.0
2012-12-20 13:00:00,40.73,40.73,40.68,40.68,8600.0,33.0523,33.0523,33.0117,33.0117,8600.0
2012-12-20 13:05:00,40.69,40.73,40.69,40.73,21500.0,33.0198,33.0523,33.0198,33.0523,21500.0
2012-12-20 13:10:00,40.73,40.74,40.7,40.73,131200.0,33.0523,33.0604,33.028,33.0523,131200.0
2012-12-20 13:15:00,40.72,40.73,40.68,40.68,21900.0,33.0442,33.0523,33.0117,33.0117,21900.0
2012-12-20 13:20:00,40.69,40.69,40.65,40.67,19600.0,33.0198,33.0198,32.9874,33.0036,19600.0
2012-12-20 13:25:00,40.68,40.74,40.67,40.73,109600.0,33.0117,33.0604,33.0036,33.0523,109600.0
2012-12-20 13:30:00,40.73,40.74,40.71,40.72,87300.0,33.0523,33.0604,33.0361,33.0442,87300.0
2012-12-20 13:35:00,40.72,40.74,40.72,40.73,100200.0,33.0442,33.0604,33.0442,33.0523,100200.0
2012-12-20 13:40:00,40.73,40.73,40.71,40.73,17500.0,33.0523,33.0523,33.0361,33.0523,17500.0
2012-12-20 13:45:00,40.73,40.77,40.73,40.77,27700.0,33.0523,33.0848,33.0523,33.0848,27700.0
2012-12-20 13:50:00,40.77,40.78,40.76,40.77,70400.0,33.0848,33.0929,33.0767,33.0848,70400.0
2012-12-20 13:55:00,40.77,40.78,40.76,40.78,63800.0,33.0848,33.0929,33.0767,33.0929,63800.0
2012-12-20 14:00:00,40.77,40.78,40.74,40.75,54200.0,33.0848,33.0929,33.0604,33.0685,54200.0
2012-12-20 14:05:00,40.75,40.76,40.73,40.73,39200.0,33.0685,33.0767,33.0523,33.0523,39200.0
2012-12-20 14:10:00,40.73,40.75,40.73,40.74,36500.0,33.0523,33.0685,33.0523,33.0604,36500.0
2012-12-20 14:15:00,40.75,40.77,40.73,40.73,41900.0,33.0685,33.0848,33.0523,33.0523,41900.0
2012-12-20 14:20:00,40.73,40.75,40.71,40.71,52400.0,33.0523,33.0685,33.0361,33.0361,52400.0
2012-12-20 14:25:00,40.71,40.72,40.7,40.71,20600.0,33.0361,33.0442,33.028,33.0361,20600.0
2012-12-20 14:30:00,40.72,40.73,40.71,40.72,87900.0,33.0442,33.0523,33.0361,33.0442,87900.0
2012-12-20 14:35:00,40.72,40.73,40.7,40.73,28400.0,33.0442,33.0523,33.028,33.0523,28400.0
2012-12-20 14:40:00,40.73,40.73,40.71,40.73,29300.0,33.0523,33.0523,33.0361,33.0523,29300.0
2012-12-20 14:45:00,40.73,40.75,40.72,40.75,28100.0,33.0523,33.0685,33.0442,33.0685,28100.0
2012-12-20 14:50:00,40.74,40.75,40.73,40.73,42500.0,33.0604,33.0685,33.0523,33.0523,42500.0
2012-12-20 14:55:00,40.72,40.74,40.72,40.72,23100.0,33.0442,33.0604,33.0442,33.0442,23100.0
2012-12-20 15:00:00,40.72,40.72,40.69,40.7,16600.0,33.0442,33.0442,33.0198,33.028,16600.0
2012-12-20 15:05:00,40.7,40.7,40.69,40.69,19900.0,33.028,33.028,33.0198,33.0198,19900.0
2012-12-20 15:10:00,40.69,40.71,40.68,40.71,16100.0,33.0198,33.0361,33.0117,33.0361,16100.0
2012-12-20 15:15:00,40.7,40.7,40.68,40.68,27700.0,33.028,33.028,33.0117,33.0117,27700.0
2012-12-20 15:20:00,40.68,40.69,40.67,40.68,35200.0,33.0117,33.0198,33.0036,33.0117,35200.0
2012-12-20 15:25:00,40.68,40.69,40.67,40.69,38500.0,33.0117,33.0198,33.0036,33.0198,38500.0
2012-12-20 15:30:00,40.69,40.71,40.67,40.67,143700.0,33.0198,33.0361,33.0036,33.0036,143700.0
2012-12-20 15:35:00,40.67,40.73,40.67,40.71,178100.0,33.0036,33.0523,33.0036,33.0361,178100.0
2012-12-20 15:40:00,40.72,40.76,40.71,40.71,113400.0,33.0442,33.0767,33.0361,33.0361,113400.0
2012-12-20 15:45:00,40.71,40.74,40.7,40.73,159100.0,33.0361,33.0604,33.028,33.0523,159100.0
2012-12-20 15:50:00,40.73,40.73,40.67,40.67,155900.0,33.0523,33.0523,33.0036,33.0036,155900.0
2012-12-20 15:55:00,40.68,40.76,40.67,40.76,441100.0,33.0117,33.0767,33.0036,33.0767,441100.0
2012-12-21 09:30:00,40.19,40.37,40.07,40.22,101600.0,32.7916,32.9385,32.6937,32.8161,101600.0
2012-12-21 09:35:00,40.22,40.22,40.16,40.18,77600.0,32.8161,32.8161,32.7672,32.7835,77600.0
2012-12-21 09:40:00,40.17,40.22,40.15,40.16,103200.0,32.7753,32.8161,32.759,32.7672,103200.0
2012-12-21 09:45:00,40.17,40.17,40.13,40.14,148000.0,32.7753,32.7753,32.7427,32.7508,148000.0
2012-12-21 09:50:00,40.14,40.22,40.12,40.2,53800.0,32.7508,32.8161,32.7345,32.7998,53800.0
2012-12-21 09:55:00,40.2,40.2,40.15,40.18,40000.0,32.7998,32.7998,32.759,32.7835,40000.0
2012-12-21 10:00:00,40.19,40.2,40.15,40.19,103900.0,32.7916,32.7998,32.759,32.7916,103900.0
2012-12-21 10:05:00,40.18,40.21,40.17,40.18,46500.0,32.7835,32.808,32.7753,32.7835,46500.0
2012-12-21 10:10:00,40.19,40.27,40.17,40.27,27900.0,32.7916,32.8569,32.7753,32.8569,27900.0
2012-12-21 10:15:00,40.26,40.31,40.24,40.31,74100.0,32.8488,32.8896,32.8324,32.8896,74100.0
2012-12-21 10:20:00,40.31,40.35,40.31,40.31,80500.0,32.8896,32.9222,32.8896,32.8896,80500.0
2012-12-21 10:25:00,40.32,40.32,40.3,40.32,9200.0,32.8977,32.8977,32.8814,32.8977,9200.0
2012-12-21 10:30:00,40.32,40.34,40.29,40.29,36400.0,32.8977,32.914,32.8732,32.8732,36400.0
2012-12-21 10:35:00,40.28,40.3,40.26,40.26,40800.0,32.8651,32.8814,32.8488,32.8488,40800.0
2012-12-21 10:40:00,40.27,40.27,40.23,40.24,69300.0,32.8569,32.8569,32.8243,32.8324,69300.0
2012-12-21 10:45:00,40.23,40.27,40.23,40.25,43800.0,32.8243,32.8569,32.8243,32.8406,43800.0
2012-12-21 10:50:00,40.25,40.26,40.21,40.22,31200.0,32.8406,32.8488,32.808,32.8161,31200.0
2012-12-21 10:55:00,40.22,40.23,40.2,40.2,35800.0,32.8161,32.8243,32.7998,32.7998,35800.0
2012-12-21 11:00:00,40.2,40.23,40.2,40.21,115000.0,32.7998,32.8243,32.7998,32.808,115000.0
2012-12-21 11:05:00,40.21,40.21,40.15,40.16,103300.0,32.808,32.808,32.759,32.7672,103300.0
2012-12-21 11:10:00,40.16,40.2,40.15,40.19,39400.0,32.7672,32.7998,32.759,32.7916,39400.0
2012-12-21 11:15:00,40.19,40.19,40.16,40.16,16400.0,32.7916,32.7916,32.7672,32.7672,16400.0
2012-12-21 11:20:00,40.15,40.2,40.15,40.19,38000.0,32.759,32.7998,32.759,32.7916,38000.0
2012-12-21 11:25:00,40.19,40.22,40.19,40.2,14400.0,32.7916,32.8161,32.7916,32.7998,14400.0
2012-12-21 11:30:00,40.19,40.19,40.15,40.16,77300.0,32.7916,32.7916,32.759,32.7672,77300.0
2012-12-21 11:35:00,40.16,40.17,40.06,40.11,203200.0,32.7672,32.7753,32.6856,32.7264,203200.0
2012-12-21 11:40:00,40.1,40.13,40.1,40.1,30800.0,32.7182,32.7427,32.7182,32.7182,30800.0
2012-12-21 11:45:00,40.09,40.12,40.08,40.11,59400.0,32.71,32.7345,32.7019,32.7264,59400.0
2012-12-21 11:50:00,40.11,40.18,40.11,40.13,60600.0,32.7264,32.7835,32.7264,32.7427,60600.0
2012-12-21 11:55:00,40.12,40.17,40.12,40.16,12500.0,32.7345,32.7753,32.7345,32.7672,12500.0
2012-12-21 12:00:00,40.17,40.19,40.12,40.12,68500.0,32.7753,32.7916,32.7345,32.7345,68500.0
2012-12-21 12:05:00,40.12,40.13,40.1,40.12,6800.0,32.7345,32.7427,32.7182,32.7345,6800.0
2012-12-21 12:10:00,40.12,40.12,40.09,40.1,16600.0,32.7345,32.7345,32.71,32.7182,16600.0
2012-12-21 12:15:00,40.09,40.13,40.09,40.13,174600.0,32.71,32.7427,32.71,32.7427,174600.0
2012-12-21 12:20:00,40.13,40.14,40.11,40.12,48100.0,32.7427,32.7508,32.7264,32.7345,48100.0
2012-12-21 12:25:00,40.13,40.14,40.12,40.13,71500.0,32.7427,32.7508,32.7345,32.7427,71500.0
2012-12-21 12:30:00,40.13,40.14,40.12,40.13,23000.0,32.7427,32.7508,32.7345,32.7427,23000.0
2012-12-21 12:35:00,40.14,40.16,40.11,40.11,100300.0,32.7508,32.7672,32.7264,32.7264,100300.0
2012-12-21 12:40:00,40.12,40.12,40.1,40.11,42700.0,32.7345,32.7345,32.7182,32.7264,42700.0
2012-12-21 12:45:00,40.11,40.15,40.11,40.14,15600.0,32.7264,32.759,32.7264,32.7508,15600.0
2012-12-21 12:50:00,40.14,40.17,40.14,40.14,55500.0,32.7508,32.7753,32.7508,32.7508,55500.0
2012-12-21 12:55:00,40.14,40.18,40.14,40.17,19500.0,32.7508,32.7835,32.7508,32.7753,19500.0
2012-12-21 13:00:00,40.18,40.2,40.18,40.18,8500.0,32.7835,32.7998,32.7835,32.7835,8500.0
2012-12-21 13:05:00,40.18,40.19,40.16,40.16,17000.0,32.7835,32.7916,32.7672,32.7672,17000.0
2012-12-21 13:10:00,40.15,40.16,40.14,40.14,14300.0,32.759,32.7672,32.7508,32.7508,14300.0
2012-12-21 13:15:00,40.13,40.15,40.13,40.14,12500.0,32.7427,32.759,32.7427,32.7508,12500.0
2012-12-21 13:20:00,40.14,40.17,40.14,40.15,28300.0,32.7508,32.7753,32.7508,32.759,28300.0
2012-12-21 13:25:00,40.15,40.17,40.14,40.17,22000.0,32.759,32.7753,32.7508,32.7753,22000.0
2012-12-21 13:30:00,40.18,40.18,40.16,40.16,51300.0,32.7835,32.7835,32.7672,32.7672,51300.0
2012-12-21 13:35:00,40.17,40.22,40.17,40.21,25400.0,32.7753,32.8161,32.7753,32.808,25400.0
2012-12-21 13:40:00,40.21,40.28,40.21,40.26,142400.0,32.808,32.8651,32.808,32.8488,142400.0
2012-12-21 13:45:00,40.25,40.25,40.24,40.25,44300.0,32.8406,32.8406,32.8324,32.8406,44300.0
2012-12-21 13:50:00,40.25,40.25,40.22,40.23,16400.0,32.8406,32.8406,32.8161,32.8243,16400.0
2012-12-21 13:55:00,40.23,40.24,40.22,40.24,17200.0,32.8243,32.8324,32.8161,32.8324,17200.0
2012-12-21 14:00:00,40.25,40.31,40.25,40.3,34800.0,32.8406,32.8896,32.8406,32.8814,34800.0
2012-12-21 14:05:00,40.29,40.29,40.27,40.27,32500.0,32.8732,32.8732,32.8569,32.8569,32500.0
2012-12-21 14:10:00,40.28,40.28,40.25,40.27,26400.0,32.8651,32.8651,32.8406,32.8569,26400.0
2012-12-21 14:15:00,40.27,40.28,40.26,40.26,19400.0,32.8569,32.8651,32.8488,32.8488,19400.0
2012-12-21 14:20:00,40.27,40.27,40.22,40.22,234300.0,32.8569,32.8569,32.8161,32.8161,234300.0
2012-12-21 14:25:00,40.22,40.26,40.21,40.23,47000.0,32.8161,32.8488,32.808,32.8243,47000.0
2012-12-21 14:30:00,40.22,40.25,40.21,40.25,47700.0,32.8161,32.8406,32.808,32.8406,47700.0
2012-12-21 14:35:00,40.25,40.25,40.23,40.24,11300.0,32.8406,32.8406,32.8243,32.8324,11300.0
2012-12-21 14:40:00,40.24,40.24,40.2,40.23,17900.0,32.8324,32.8324,32.7998,32.8243,17900.0
2012-12-21 14:45:00,40.23,40.23,40.2,40.23,20000.0,32.8243,32.8243,32.7998,32.8243,20000.0
2012-12-21 14:50:00,40.23,40.24,40.22,40.23,48600.0,32.8243,32.8324,32.8161,32.8243,48600.0
2012-12-21 14:55:00,40.22,40.23,40.2,40.21,24200.0,32.8161,32.8243,32.7998,32.808,24200.0
2012-12-21 15:00:00,40.21,40.24,40.21,40.23,42400.0,32.808,32.8324,32.808,32.8243,42400.0
2012-12-21 15:05:00,40.23,40.23,40.21,40.22,28100.0,32.8243,32.8243,32.808,32.8161,28100.0
2012-12-21 15:10:00,40.22,40.23,40.2,40.22,46800.0,32.8161,32.8243,32.7998,32.8161,46800.0
2012-12-21 15:15:00,40.21,40.26,40.2,40.26,40600.0,32.808,32.8488,32.7998,32.8488,40600.0
2012-12-21 15:20:00,40.27,40.27,40.22,40.23,54800.0,32.8569,32.8569,32.8161,32.8243,54800.0
2012-12-21 15:25:00,40.23,40.26,40.22,40.25,41400.0,32.8243,32.8488,32.8161,32.8406,41400.0
2012-12-21 15:30:00,40.26,40.3,40.26,40.27,54900.0,32.8488,32.8814,32.8488,32.8569,54900.0
2012-12-21 15:35:00,40.28,40.33,40.27,40.3,85400.0,32.8651,32.9059,32.8569,32.8814,85400.0
2012-12-21 15:40:00,40.3,40.31,40.27,40.28,102900.0,32.8814,32.8896,32.8569,32.8651,102900.0
2012-12-21 15:45:00,40.29,40.29,40.22,40.24,234300.0,32.8732,32.8732,32.8161,32.8324,234300.0
2012-12-21 15:50:00,40.25,40.25,40.21,40.23,240500.0,32.8406,32.8406,32.808,32.8243,240500.0
2012-12-21 15:55:00,40.23,40.23,40.19,40.22,703700.0,32.8243,32.8243,32.7916,32.8161,703700.0
2012-12-24 09:30:00,40.05,40.18,39.97,40.03,174100.0,32.6774,32.7835,32.6121,32.6611,174100.0
2012-12-24 09:35:00,40.03,40.14,40.01,40.12,214500.0,32.6611,32.7508,32.6448,32.7345,214500.0
2012-12-24 09:40:00,40.12,40.13,40.08,40.12,64600.0,32.7345,32.7427,32.7019,32.7345,64600.0
2012-12-24 09:45:00,40.12,40.15,40.09,40.12,138600.0,32.7345,32.759,32.71,32.7345,138600.0
2012-12-24 09:50:00,40.13,40.13,40.03,40.1,128800.0,32.7427,32.7427,32.6611,32.7182,128800.0
2012-12-24 09:55:00,40.09,40.09,40.05,40.06,29700.0,32.71,32.71,32.6774,32.6856,29700.0
2012-12-24 10:00:00,40.06,40.07,40.04,40.05,58600.0,32.6856,32.6937,32.6693,32.6774,58600.0
2012-12-24 10:05:00,40.05,40.07,40.04,40.05,29100.0,32.6774,32.6937,32.6693,32.6774,29100.0
2012-12-24 10:10:00,40.05,40.1,40.04,40.08,78300.0,32.6774,32.7182,32.6693,32.7019,78300.0
2012-12-24 10:15:00,40.07,40.09,40.05,40.08,37400.0,32.6937,32.71,32.6774,32.7019,37400.0
2012-12-24 10:20:00,40.08,40.1,40.08,40.09,42600.0,32.7019,32.7182,32.7019,32.71,42600.0
2012-12-24 10:25:00,40.1,40.11,40.09,40.11,24700.0,32.7182,32.7264,32.71,32.7264,24700.0
2012-12-24 10:30:00,40.11,40.13,40.1,40.11,78600.0,32.7264,32.7427,32.7182,32.7264,78600.0
2012-12-24 10:35:00,40.1,40.1,40.07,40.1,170100.0,32.7182,32.7182,32.6937,32.7182,170100.0
2012-12-24 10:40:00,40.11,40.11,40.1,40.11,43500.0,32.7264,32.7264,32.7182,32.7264,43500.0
2012-12-24 10:45:00,40.1,40.12,40.09,40.1,46400.0,32.7182,32.7345,32.71,32.7182,46400.0
2012-12-24 10:50:00,40.09,40.09,40.08,40.08,53200.0,32.71,32.71,32.7019,32.7019,53200.0
2012-12-24 10:55:00,40.08,40.09,40.06,40.06,36300.0,32.7019,32.71,32.6856,32.6856,36300.0
2012-12-24 11:00:00,40.07,40.09,40.06,40.08,56000.0,32.6937,32.71,32.6856,32.7019,56000.0
2012-12-24 11:05:00,40.08,40.08,40.05,40.05,18500.0,32.7019,32.7019,32.6774,32.6774,18500.0
2012-12-24 11:10:00,40.06,40.07,40.05,40.06,119700.0,32.6856,32.6937,32.6774,32.6856,119700.0
2012-12-24 11:15:00,40.06,40.06,40.04,40.04,51000.0,32.6856,32.6856,32.6693,32.6693,51000.0
2012-12-24 11:20:00,40.05,40.06,40.04,40.06,67200.0,32.6774,32.6856,32.6693,32.6856,67200.0
2012-12-24 11:25:00,40.05,40.05,40.02,40.03,76300.0,32.6774,32.6774,32.6529,32.6611,76300.0
2012-12-24 11:30:00,40.03,40.07,40.03,40.06,103000.0,32.6611,32.6937,32.6611,32.6856,103000.0
2012-12-24 11:35:00,40.06,40.06,40.04,40.06,47800.0,32.6856,32.6856,32.6693,32.6856,47800.0
2012-12-24 11:40:00,40.05,40.05,40.03,40.04,26300.0,32.6774,32.6774,32.6611,32.6693,26300.0
2012-12-24 11:45:00,40.05,40.05,40.02,40.04,20900.0,32.6774,32.6774,32.6529,32.6693,20900.0
2012-12-24 11:50:00,40.04,40.05,40.03,40.05,10800.0,32.6693,32.6774,32.6611,32.6774,10800.0
2012-12-24 11:55:00,40.05,40.07,40.05,40.05,83300.0,32.6774,32.6937,32.6774,32.6774,83300.0
2012-12-24 12:00:00,40.05,40.06,40.05,40.05,25700.0,32.6774,32.6856,32.6774,32.6774,25700.0
2012-12-24 12:05:00,40.05,40.06,40.05,40.05,50000.0,32.6774,32.6856,32.6774,32.6774,50000.0
2012-12-24 12:10:00,40.05,40.05,40.03,40.04,83000.0,32.6774,32.6774,32.6611,32.6693,83000.0
2012-12-24 12:15:00,40.05,40.05,40.03,40.03,36200.0,32.6774,32.6774,32.6611,32.6611,36200.0
2012-12-24 12:20:00,40.03,40.03,40.01,40.01,96000.0,32.6611,32.6611,32.6448,32.6448,96000.0
2012-12-24 12:25:00,40.01,40.04,40.01,40.04,51300.0,32.6448,32.6693,32.6448,32.6693,51300.0
2012-12-24 12:30:00,40.04,40.07,40.03,40.06,119200.0,32.6693,32.6937,32.6611,32.6856,119200.0
2012-12-24 12:35:00,40.06,40.06,40.04,40.04,37300.0,32.6856,32.6856,32.6693,32.6693,37300.0
2012-12-24 12:40:00,40.04,40.05,40.02,40.02,74800.0,32.6693,32.6774,32.6529,32.6529,74800.0
2012-12-24 12:45:00,40.02,40.04,40.01,40.03,55800.0,32.6529,32.6693,32.6448,32.6611,55800.0
2012-12-24 12:50:00,40.03,40.05,40.03,40.05,146800.0,32.6611,32.6774,32.6611,32.6774,146800.0
2012-12-24 12:55:00,40.06,40.1,40.05,40.07,295000.0,32.6856,32.7182,32.6774,32.6937,295000.0
2012-12-26 09:30:00,40.1,40.12,40.06,40.07,66100.0,32.7182,32.7345,32.6856,32.6937,66100.0
2012-12-26 09:35:00,40.07,40.09,40.04,40.06,58900.0,32.6937,32.71,32.6693,32.6856,58900.0
2012-12-26 09:40:00,40.07,40.08,40.03,40.03,26200.0,32.6937,32.7019,32.6611,32.6611,26200.0
2012-12-26 09:45:00,40.04,40.05,40.01,40.01,35900.0,32.6693,32.6774,32.6448,32.6448,35900.0
2012-12-26 09:50:00,40.01,40.02,39.98,40.0,68700.0,32.6448,32.6529,32.6203,32.6366,68700.0
2012-12-26 09:55:00,40.0,40.0,39.98,39.99,38900.0,32.6366,32.6366,32.6203,32.6285,38900.0
2012-12-26 10:00:00,39.99,40.01,39.96,39.97,121900.0,32.6285,32.6448,32.604,32.6121,121900.0
2012-12-26 10:05:00,39.98,40.01,39.98,40.01,89800.0,32.6203,32.6448,32.6203,32.6448,89800.0
2012-12-26 10:10:00,40.0,40.04,40.0,40.03,46700.0,32.6366,32.6693,32.6366,32.6611,46700.0
2012-12-26 10:15:00,40.03,40.04,39.99,40.0,50500.0,32.6611,32.6693,32.6285,32.6366,50500.0
2012-12-26 10:20:00,40.0,40.01,39.96,39.96,36300.0,32.6366,32.6448,32.604,32.604,36300.0
2012-12-26 10:25:00,39.96,39.98,39.94,39.97,51300.0,32.604,32.6203,32.5877,32.6121,51300.0
2012-12-26 10:30:00,39.97,39.98,39.96,39.97,15100.0,32.6121,32.6203,32.604,32.6121,15100.0
2012-12-26 10:35:00,39.98,39.98,39.95,39.97,19100.0,32.6203,32.6203,32.5958,32.6121,19100.0
2012-12-26 10:40:00,39.96,40.0,39.96,40.0,28400.0,32.604,32.6366,32.604,32.6366,28400.0
2012-12-26 10:45:00,40.0,40.02,40.0,40.01,34300.0,32.6366,32.6529,32.6366,32.6448,34300.0
2012-12-26 10:50:00,40.02,40.02,39.99,39.99,31000.0,32.6529,32.6529,32.6285,32.6285,31000.0
2012-12-26 10:55:00,39.99,40.0,39.97,39.97,55100.0,32.6285,32.6366,32.6121,32.6121,55100.0
2012-12-26 11:00:00,39.97,39.97,39.91,39.94,137000.0,32.6121,32.6121,32.5632,32.5877,137000.0
2012-12-26 11:05:00,39.93,39.94,39.87,39.87,41200.0,32.5795,32.5877,32.5305,32.5305,41200.0
2012-12-26 11:10:00,39.87,39.89,39.85,39.88,84100.0,32.5305,32.5469,32.5142,32.5387,84100.0
2012-12-26 11:15:00,39.88,39.89,39.85,39.87,50300.0,32.5387,32.5469,32.5142,32.5305,50300.0
2012-12-26 11:20:00,39.87,39.87,39.85,39.87,40200.0,32.5305,32.5305,32.5142,32.5305,40200.0
2012-12-26 11:25:00,39.88,39.88,39.82,39.82,61400.0,32.5387,32.5387,32.4898,32.4898,61400.0
2012-12-26 11:30:00,39.81,39.83,39.76,39.83,109700.0,32.4816,32.4979,32.4408,32.4979,109700.0
2012-12-26 11:35:00,39.82,39.82,39.79,39.79,28100.0,32.4898,32.4898,32.4653,32.4653,28100.0
2012-12-26 11:40:00,39.79,39.83,39.79,39.83,24400.0,32.4653,32.4979,32.4653,32.4979,24400.0
2012-12-26 11:45:00,39.82,39.84,39.82,39.83,75700.0,32.4898,32.5061,32.4898,32.4979,75700.0
2012-12-26 11:50:00,39.83,39.87,39.83,39.86,31500.0,32.4979,32.5305,32.4979,32.5224,31500.0
2012-12-26 11:55:00,39.86,39.87,39.85,39.86,16400.0,32.5224,32.5305,32.5142,32.5224,16400.0
2012-12-26 12:00:00,39.86,39.88,39.84,39.85,20300.0,32.5224,32.5387,32.5061,32.5142,20300.0
2012-12-26 12:05:00,39.85,39.85,39.81,39.81,33100.0,32.5142,32.5142,32.4816,32.4816,33100.0
2012-12-26 12:10:00,39.81,39.85,39.8,39.84,289600.0,32.4816,32.5142,32.4734,32.5061,289600.0
2012-12-26 12:15:00,39.84,39.88,39.82,39.87,225300.0,32.5061,32.5387,32.4898,32.5305,225300.0
2012-12-26 12:20:00,39.87,39.89,39.85,39.89,34300.0,32.5305,32.5469,32.5142,32.5469,34300.0
2012-12-26 12:25:00,39.88,39.88,39.86,39.86,17500.0,32.5387,32.5387,32.5224,32.5224,17500.0
2012-12-26 12:30:00,39.85,39.88,39.84,39.86,42800.0,32.5142,32.5387,32.5061,32.5224,42800.0
2012-12-26 12:35:00,39.86,39.86,39.83,39.84,37800.0,32.5224,32.5224,32.4979,32.5061,37800.0
2012-12-26 12:40:00,39.83,39.84,39.81,39.82,17500.0,32.4979,32.5061,32.4816,32.4898,17500.0
2012-12-26 12:45:00,39.81,39.84,39.81,39.84,31900.0,32.4816,32.5061,32.4816,32.5061,31900.0
2012-12-26 12:50:00,39.84,39.87,39.84,39.86,14200.0,32.5061,32.5305,32.5061,32.5224,14200.0
2012-12-26 12:55:00,39.87,39.93,39.87,39.89,79600.0,32.5305,32.5795,32.5305,32.5469,79600.0
2012-12-26 13:00:00,39.9,39.9,39.88,39.88,32100.0,32.555,32.555,32.5387,32.5387,32100.0
2012-12-26 13:05:00,39.89,39.89,39.87,39.88,15000.0,32.5469,32.5469,32.5305,32.5387,15000.0
2012-12-26 13:10:00,39.88,39.89,39.87,39.88,20900.0,32.5387,32.5469,32.5305,32.5387,20900.0
2012-12-26 13:15:00,39.89,39.91,39.88,39.9,24100.0,32.5469,32.5632,32.5387,32.555,24100.0
2012-12-26 13:20:00,39.9,39.9,39.87,39.87,5700.0,32.555,32.555,32.5305,32.5305,5700.0
2012-12-26 13:25:00,39.87,39.9,39.87,39.9,19600.0,32.5305,32.555,32.5305,32.555,19600.0
2012-12-26 13:30:00,39.9,39.91,39.88,39.89,30200.0,32.555,32.5632,32.5387,32.5469,30200.0
2012-12-26 13:35:00,39.89,39.91,39.89,39.9,10800.0,32.5469,32.5632,32.5469,32.555,10800.0
2012-12-26 13:40:00,39.9,39.91,39.89,39.9,12100.0,32.555,32.5632,32.5469,32.555,12100.0
2012-12-26 13:45:00,39.91,39.91,39.89,39.89,15800.0,32.5632,32.5632,32.5469,32.5469,15800.0
2012-12-26 13:50:00,39.89,39.9,39.88,39.9,34600.0,32.5469,32.555,32.5387,32.555,34600.0
2012-12-26 13:55:00,39.9,39.91,39.89,39.9,14300.0,32.555,32.5632,32.5469,32.555,14300.0
2012-12-26 14:00:00,39.9,39.98,39.9,39.97,101600.0,32.555,32.6203,32.555,32.6121,101600.0
2012-12-26 14:05:00,39.97,39.98,39.96,39.97,30900.0,32.6121,32.6203,32.604,32.6121,30900.0
2012-12-26 14:10:00,39.96,39.98,39.95,39.98,44300.0,32.604,32.6203,32.5958,32.6203,44300.0
2012-12-26 14:15:00,39.98,40.0,39.97,39.98,90100.0,32.6203,32.6366,32.6121,32.6203,90100.0
2012-12-26 14:20:00,39.98,39.98,39.97,39.98,15900.0,32.6203,32.6203,32.6121,32.6203,15900.0
2012-12-26 14:25:00,39.97,39.98,39.96,39.97,23800.0,32.6121,32.6203,32.604,32.6121,23800.0
2012-12-26 14:30:00,39.98,39.98,39.96,39.97,14100.0,32.6203,32.6203,32.604,32.6121,14100.0
2012-12-26 14:35:00,39.97,39.98,39.96,39.98,46300.0,32.6121,32.6203,32.604,32.6203,46300.0
2012-12-26 14:40:00,39.99,39.99,39.95,39.95,12100.0,32.6285,32.6285,32.5958,32.5958,12100.0
2012-12-26 14:45:00,39.95,39.97,39.93,39.97,66700.0,32.5958,32.6121,32.5795,32.6121,66700.0
2012-12-26 14:50:00,39.97,40.05,39.96,40.03,165600.0,32.6121,32.6774,32.604,32.6611,165600.0
2012-12-26 14:55:00,40.04,40.08,40.03,40.04,65700.0,32.6693,32.7019,32.6611,32.6693,65700.0
2012-12-26 15:00:00,40.04,40.04,40.01,40.01,18200.0,32.6693,32.6693,32.6448,32.6448,18200.0
2012-12-26 15:05:00,40.01,40.02,39.99,40.0,46400.0,32.6448,32.6529,32.6285,32.6366,46400.0
2012-12-26 15:10:00,40.01,40.02,40.0,40.0,28600.0,32.6448,32.6529,32.6366,32.6366,28600.0
2012-12-26 15:15:00,39.99,40.02,39.99,40.0,43400.0,32.6285,32.6529,32.6285,32.6366,43400.0
2012-12-26 15:20:00,39.99,40.0,39.98,39.98,48500.0,32.6285,32.6366,32.6203,32.6203,48500.0
2012-12-26 15:25:00,39.98,40.01,39.97,40.0,48600.0,32.6203,32.6448,32.6121,32.6366,48600.0
2012-12-26 15:30:00,40.0,40.0,39.97,39.98,59700.0,32.6366,32.6366,32.6121,32.6203,59700.0
2012-12-26 15:35:00,39.98,39.99,39.96,39.96,27400.0,32.6203,32.6285,32.604,32.604,27400.0
2012-12-26 15:40:00,39.96,39.96,39.91,39.92,56200.0,32.604,32.604,32.5632,32.5713,56200.0
2012-12-26 15:45:00,39.91,39.95,39.91,39.95,93100.0,32.5632,32.5958,32.5632,32.5958,93100.0
2012-12-26 15:50:00,39.96,39.96,39.93,39.95,165500.0,32.604,32.604,32.5795,32.5958,165500.0
2012-12-26 15:55:00,39.95,39.96,39.9,39.91,242600.0,32.5958,32.604,32.555,32.5632,242600.0
2012-12-27 09:30:00,39.95,39.95,39.84,39.88,136100.0,32.5958,32.5958,32.5061,32.5387,136100.0
2012-12-27 09:35:00,39.88,39.96,39.88,39.94,72700.0,32.5387,32.604,32.5387,32.5877,72700.0
2012-12-27 09:40:00,39.94,40.05,39.94,40.01,80700.0,32.5877,32.6774,32.5877,32.6448,80700.0
2012-12-27 09:45:00,40.01,40.04,39.99,40.01,55100.0,32.6448,32.6693,32.6285,32.6448,55100.0
2012-12-27 09:50:00,40.01,40.02,39.96,39.96,64000.0,32.6448,32.6529,32.604,32.604,64000.0
2012-12-27 09:55:00,39.96,39.98,39.93,39.93,177100.0,32.604,32.6203,32.5795,32.5795,177100.0
2012-12-27 10:00:00,39.93,39.93,39.87,39.89,134000.0,32.5795,32.5795,32.5305,32.5469,134000.0
2012-12-27 10:05:00,39.89,39.9,39.84,39.86,49800.0,32.5469,32.555,32.5061,32.5224,49800.0
2012-12-27 10:10:00,39.86,39.89,39.85,39.86,47600.0,32.5224,32.5469,32.5142,32.5224,47600.0
2012-12-27 10:15:00,39.85,39.85,39.65,39.65,129700.0,32.5142,32.5142,32.351,32.351,129700.0
2012-12-27 10:20:00,39.66,39.7,39.59,39.64,265500.0,32.3592,32.3918,32.3021,32.3429,265500.0
2012-12-27 10:25:00,39.65,39.67,39.62,39.65,82100.0,32.351,32.3674,32.3266,32.351,82100.0
2012-12-27 10:30:00,39.65,39.67,39.6,39.66,52300.0,32.351,32.3674,32.3103,32.3592,52300.0
2012-12-27 10:35:00,39.66,39.67,39.64,39.66,83400.0,32.3592,32.3674,32.3429,32.3592,83400.0
2012-12-27 10:40:00,39.65,39.68,39.64,39.68,174200.0,32.351,32.3755,32.3429,32.3755,174200.0
2012-12-27 10:45:00,39.68,39.73,39.67,39.73,117400.0,32.3755,32.4163,32.3674,32.4163,117400.0
2012-12-27 10:50:00,39.73,39.74,39.71,39.71,46100.0,32.4163,32.4245,32.4,32.4,46100.0
2012-12-27 10:55:00,39.72,39.73,39.69,39.72,24100.0,32.4082,32.4163,32.3837,32.4082,24100.0
2012-12-27 11:00:00,39.72,39.75,39.72,39.72,26000.0,32.4082,32.4326,32.4082,32.4082,26000.0
2012-12-27 11:05:00,39.72,39.72,39.66,39.68,52200.0,32.4082,32.4082,32.3592,32.3755,52200.0
2012-12-27 11:10:00,39.69,39.69,39.62,39.64,119600.0,32.3837,32.3837,32.3266,32.3429,119600.0
2012-12-27 11:15:00,39.64,39.65,39.63,39.64,26100.0,32.3429,32.351,32.3347,32.3429,26100.0
2012-12-27 11:20:00,39.64,39.68,39.63,39.67,40400.0,32.3429,32.3755,32.3347,32.3674,40400.0
2012-12-27 11:25:00,39.66,39.71,39.66,39.68,81600.0,32.3592,32.4,32.3592,32.3755,81600.0
2012-12-27 11:30:00,39.68,39.7,39.67,39.69,28200.0,32.3755,32.3918,32.3674,32.3837,28200.0
2012-12-27 11:35:00,39.68,39.69,39.67,39.68,20700.0,32.3755,32.3837,32.3674,32.3755,20700.0
2012-12-27 11:40:00,39.68,39.73,39.68,39.71,15200.0,32.3755,32.4163,32.3755,32.4,15200.0
2012-12-27 11:45:00,39.71,39.71,39.67,39.69,28200.0,32.4,32.4,32.3674,32.3837,28200.0
2012-12-27 11:50:00,39.69,39.7,39.67,39.67,12500.0,32.3837,32.3918,32.3674,32.3674,12500.0
2012-12-27 11:55:00,39.66,39.66,39.62,39.66,35800.0,32.3592,32.3592,32.3266,32.3592,35800.0
2012-12-27 12:00:00,39.66,39.67,39.61,39.61,47600.0,32.3592,32.3674,32.3184,32.3184,47600.0
2012-12-27 12:05:00,39.61,39.62,39.59,39.62,45700.0,32.3184,32.3266,32.3021,32.3266,45700.0
2012-12-27 12:10:00,39.62,39.65,39.62,39.65,46100.0,32.3266,32.351,32.3266,32.351,46100.0
2012-12-27 12:15:00,39.64,39.65,39.62,39.64,38500.0,32.3429,32.351,32.3266,32.3429,38500.0
2012-12-27 12:20:00,39.64,39.64,39.59,39.59,26000.0,32.3429,32.3429,32.3021,32.3021,26000.0
2012-12-27 12:25:00,39.6,39.62,39.6,39.61,23500.0,32.3103,32.3266,32.3103,32.3184,23500.0
2012-12-27 12:30:00,39.6,39.6,39.53,39.54,77300.0,32.3103,32.3103,32.2531,32.2613,77300.0
2012-12-27 12:35:00,39.54,39.54,39.5,39.53,57600.0,32.2613,32.2613,32.2287,32.2531,57600.0
2012-12-27 12:40:00,39.53,39.53,39.5,39.51,15300.0,32.2531,32.2531,32.2287,32.2368,15300.0
2012-12-27 12:45:00,39.51,39.54,39.49,39.53,31300.0,32.2368,32.2613,32.2205,32.2531,31300.0
2012-12-27 12:50:00,39.52,39.55,39.51,39.55,36700.0,32.245,32.2695,32.2368,32.2695,36700.0
2012-12-27 12:55:00,39.55,39.59,39.54,39.58,55000.0,32.2695,32.3021,32.2613,32.2939,55000.0
2012-12-27 13:00:00,39.59,39.62,39.59,39.61,21600.0,32.3021,32.3266,32.3021,32.3184,21600.0
2012-12-27 13:05:00,39.61,39.62,39.59,39.62,17000.0,32.3184,32.3266,32.3021,32.3266,17000.0
2012-12-27 13:10:00,39.62,39.64,39.61,39.62,29400.0,32.3266,32.3429,32.3184,32.3266,29400.0
2012-12-27 13:15:00,39.62,39.65,39.62,39.64,12700.0,32.3266,32.351,32.3266,32.3429,12700.0
2012-12-27 13:20:00,39.64,39.64,39.57,39.58,23900.0,32.3429,32.3429,32.2858,32.2939,23900.0
2012-12-27 13:25:00,39.57,39.58,39.54,39.56,22500.0,32.2858,32.2939,32.2613,32.2776,22500.0
2012-12-27 13:30:00,39.56,39.58,39.56,39.56,13200.0,32.2776,32.2939,32.2776,32.2776,13200.0
2012-12-27 13:35:00,39.57,39.6,39.57,39.58,210000.0,32.2858,32.3103,32.2858,32.2939,210000.0
2012-12-27 13:40:00,39.59,39.6,39.57,39.58,119400.0,32.3021,32.3103,32.2858,32.2939,119400.0
2012-12-27 13:45:00,39.58,39.58,39.56,39.58,42200.0,32.2939,32.2939,32.2776,32.2939,42200.0
2012-12-27 13:50:00,39.57,39.59,39.56,39.58,22800.0,32.2858,32.3021,32.2776,32.2939,22800.0
2012-12-27 13:55:00,39.58,39.58,39.56,39.56,45100.0,32.2939,32.2939,32.2776,32.2776,45100.0
2012-12-27 14:00:00,39.56,39.58,39.55,39.55,27600.0,32.2776,32.2939,32.2695,32.2695,27600.0
2012-12-27 14:05:00,39.55,39.57,39.54,39.56,12300.0,32.2695,32.2858,32.2613,32.2776,12300.0
2012-12-27 14:10:00,39.56,39.58,39.56,39.58,13700.0,32.2776,32.2939,32.2776,32.2939,13700.0
2012-12-27 14:15:00,39.58,39.61,39.56,39.61,43000.0,32.2939,32.3184,32.2776,32.3184,43000.0
2012-12-27 14:20:00,39.61,39.62,39.61,39.62,34800.0,32.3184,32.3266,32.3184,32.3266,34800.0
2012-12-27 14:25:00,39.61,39.61,39.59,39.6,24400.0,32.3184,32.3184,32.3021,32.3103,24400.0
2012-12-27 14:30:00,39.6,39.6,39.57,39.57,12100.0,32.3103,32.3103,32.2858,32.2858,12100.0
2012-12-27 14:35:00,39.58,39.62,39.58,39.62,136900.0,32.2939,32.3266,32.2939,32.3266,136900.0
2012-12-27 14:40:00,39.62,39.69,39.61,39.69,54600.0,32.3266,32.3837,32.3184,32.3837,54600.0
2012-12-27 14:45:00,39.7,39.85,39.7,39.79,256200.0,32.3918,32.5142,32.3918,32.4653,256200.0
2012-12-27 14:50:00,39.79,39.84,39.75,39.76,95500.0,32.4653,32.5061,32.4326,32.4408,95500.0
2012-12-27 14:55:00,39.76,39.8,39.74,39.78,56700.0,32.4408,32.4734,32.4245,32.4571,56700.0
2012-12-27 15:00:00,39.8,39.81,39.77,39.8,42000.0,32.4734,32.4816,32.449,32.4734,42000.0
2012-12-27 15:05:00,39.79,39.85,39.79,39.84,115600.0,32.4653,32.5142,32.4653,32.5061,115600.0
2012-12-27 15:10:00,39.84,39.84,39.79,39.79,10200.0,32.5061,32.5061,32.4653,32.4653,10200.0
2012-12-27 15:15:00,39.79,39.81,39.77,39.8,50200.0,32.4653,32.4816,32.449,32.4734,50200.0
2012-12-27 15:20:00,39.81,39.91,39.81,39.88,202900.0,32.4816,32.5632,32.4816,32.5387,202900.0
2012-12-27 15:25:00,39.88,39.89,39.85,39.85,37200.0,32.5387,32.5469,32.5142,32.5142,37200.0
2012-12-27 15:30:00,39.85,39.89,39.84,39.89,83700.0,32.5142,32.5469,32.5061,32.5469,83700.0
2012-12-27 15:35:00,39.89,39.91,39.89,39.89,69700.0,32.5469,32.5632,32.5469,32.5469,69700.0
2012-12-27 15:40:00,39.9,39.96,39.9,39.96,105000.0,32.555,32.604,32.555,32.604,105000.0
2012-12-27 15:45:00,39.96,39.96,39.89,39.9,62500.0,32.604,32.604,32.5469,32.555,62500.0
2012-12-27 15:50:00,39.9,39.92,39.88,39.89,124900.0,32.555,32.5713,32.5387,32.5469,124900.0
2012-12-27 15:55:00,39.88,39.96,39.86,39.87,302300.0,32.5387,32.604,32.5224,32.5305,302300.0
2012-12-28 09:30:00,39.72,39.77,39.63,39.75,241900.0,32.4082,32.449,32.3347,32.4326,241900.0
2012-12-28 09:35:00,39.75,39.79,39.75,39.76,284000.0,32.4326,32.4653,32.4326,32.4408,284000.0
2012-12-28 09:40:00,39.78,39.81,39.76,39.78,86900.0,32.4571,32.4816,32.4408,32.4571,86900.0
2012-12-28 09:45:00,39.79,39.79,39.71,39.74,139800.0,32.4653,32.4653,32.4,32.4245,139800.0
2012-12-28 09:50:00,39.73,39.74,39.7,39.7,62900.0,32.4163,32.4245,32.3918,32.3918,62900.0
2012-12-28 09:55:00,39.69,39.71,39.67,39.71,66800.0,32.3837,32.4,32.3674,32.4,66800.0
2012-12-28 10:00:00,39.71,39.74,39.68,39.74,87200.0,32.4,32.4245,32.3755,32.4245,87200.0
2012-12-28 10:05:00,39.74,39.78,39.66,39.67,111800.0,32.4245,32.4571,32.3592,32.3674,111800.0
2012-12-28 10:10:00,39.67,39.69,39.58,39.6,81900.0,32.3674,32.3837,32.2939,32.3103,81900.0
2012-12-28 10:15:00,39.62,39.68,39.61,39.67,47000.0,32.3266,32.3755,32.3184,32.3674,47000.0
2012-12-28 10:20:00,39.68,39.69,39.63,39.64,41600.0,32.3755,32.3837,32.3347,32.3429,41600.0
2012-12-28 10:25:00,39.65,39.65,39.61,39.61,76900.0,32.351,32.351,32.3184,32.3184,76900.0
2012-12-28 10:30:00,39.63,39.7,39.61,39.67,71200.0,32.3347,32.3918,32.3184,32.3674,71200.0
2012-12-28 10:35:00,39.67,39.67,39.65,39.66,40600.0,32.3674,32.3674,32.351,32.3592,40600.0
2012-12-28 10:40:00,39.64,39.76,39.63,39.71,135800.0,32.3429,32.4408,32.3347,32.4,135800.0
2012-12-28 10:45:00,39.71,39.84,39.7,39.78,209300.0,32.4,32.5061,32.3918,32.4571,209300.0
2012-12-28 10:50:00,39.78,39.8,39.76,39.77,49700.0,32.4571,32.4734,32.4408,32.449,49700.0
2012-12-28 10:55:00,39.77,39.79,39.74,39.76,106300.0,32.449,32.4653,32.4245,32.4408,106300.0
2012-12-28 11:00:00,39.76,39.78,39.75,39.76,53500.0,32.4408,32.4571,32.4326,32.4408,53500.0
2012-12-28 11:05:00,39.76,39.77,39.71,39.75,47200.0,32.4408,32.449,32.4,32.4326,47200.0
2012-12-28 11:10:00,39.74,39.76,39.71,39.74,45300.0,32.4245,32.4408,32.4,32.4245,45300.0
2012-12-28 11:15:00,39.74,39.77,39.73,39.77,45000.0,32.4245,32.449,32.4163,32.449,45000.0
2012-12-28 11:20:00,39.76,39.77,39.73,39.73,35000.0,32.4408,32.449,32.4163,32.4163,35000.0
2012-12-28 11:25:00,39.73,39.75,39.72,39.73,33000.0,32.4163,32.4326,32.4082,32.4163,33000.0
2012-12-28 11:30:00,39.73,39.75,39.72,39.73,18800.0,32.4163,32.4326,32.4082,32.4163,18800.0
2012-12-28 11:35:00,39.73,39.75,39.7,39.73,44600.0,32.4163,32.4326,32.3918,32.4163,44600.0
2012-12-28 11:40:00,39.72,39.76,39.72,39.73,53700.0,32.4082,32.4408,32.4082,32.4163,53700.0
2012-12-28 11:45:00,39.74,39.76,39.73,39.75,22800.0,32.4245,32.4408,32.4163,32.4326,22800.0
2012-12-28 11:50:00,39.75,39.77,39.74,39.77,34600.0,32.4326,32.449,32.4245,32.449,34600.0
2012-12-28 11:55:00,39.76,39.77,39.74,39.75,23800.0,32.4408,32.449,32.4245,32.4326,23800.0
2012-12-28 12:00:00,39.76,39.79,39.75,39.77,50900.0,32.4408,32.4653,32.4326,32.449,50900.0
2012-12-28 12:05:00,39.77,39.77,39.74,39.76,28500.0,32.449,32.449,32.4245,32.4408,28500.0
2012-12-28 12:10:00,39.77,39.8,39.74,39.79,40500.0,32.449,32.4734,32.4245,32.4653,40500.0
2012-12-28 12:15:00,39.79,39.8,39.76,39.78,39800.0,32.4653,32.4734,32.4408,32.4571,39800.0
2012-12-28 12:20:00,39.79,39.79,39.75,39.77,57800.0,32.4653,32.4653,32.4326,32.449,57800.0
2012-12-28 12:25:00,39.76,39.79,39.76,39.79,22100.0,32.4408,32.4653,32.4408,32.4653,22100.0
2012-12-28 12:30:00,39.78,39.79,39.77,39.79,22700.0,32.4571,32.4653,32.449,32.4653,22700.0
2012-12-28 12:35:00,39.79,39.8,39.76,39.77,26200.0,32.4653,32.4734,32.4408,32.449,26200.0
2012-12-28 12:40:00,39.77,39.78,39.74,39.74,49700.0,32.449,32.4571,32.4245,32.4245,49700.0
2012-12-28 12:45:00,39.75,39.76,39.73,39.76,36300.0,32.4326,32.4408,32.4163,32.4408,36300.0
2012-12-28 12:50:00,39.76,39.76,39.71,39.71,34500.0,32.4408,32.4408,32.4,32.4,34500.0
2012-12-28 12:55:00,39.72,39.72,39.7,39.7,22600.0,32.4082,32.4082,32.3918,32.3918,22600.0
2012-12-28 13:00:00,39.71,39.74,39.69,39.72,21100.0,32.4,32.4245,32.3837,32.4082,21100.0
2012-12-28 13:05:00,39.73,39.73,39.69,39.71,24600.0,32.4163,32.4163,32.3837,32.4,24600.0
2012-12-28 13:10:00,39.7,39.72,39.7,39.7,24500.0,32.3918,32.4082,32.3918,32.3918,24500.0
2012-12-28 13:15:00,39.7,39.7,39.68,39.69,12600.0,32.3918,32.3918,32.3755,32.3837,12600.0
2012-12-28 13:20:00,39.71,39.72,39.69,39.71,21200.0,32.4,32.4082,32.3837,32.4,21200.0
2012-12-28 13:25:00,39.71,39.73,39.7,39.72,9900.0,32.4,32.4163,32.3918,32.4082,9900.0
2012-12-28 13:30:00,39.72,39.72,39.7,39.72,19300.0,32.4082,32.4082,32.3918,32.4082,19300.0
2012-12-28 13:35:00,39.72,39.73,39.71,39.72,9400.0,32.4082,32.4163,32.4,32.4082,9400.0
2012-12-28 13:40:00,39.72,39.75,39.71,39.73,40200.0,32.4082,32.4326,32.4,32.4163,40200.0
2012-12-28 13:45:00,39.73,39.74,39.71,39.71,260700.0,32.4163,32.4245,32.4,32.4,260700.0
2012-12-28 13:50:00,39.72,39.73,39.71,39.72,145000.0,32.4082,32.4163,32.4,32.4082,145000.0
2012-12-28 13:55:00,39.72,39.72,39.69,39.71,23200.0,32.4082,32.4082,32.3837,32.4,23200.0
2012-12-28 14:00:00,39.71,39.71,39.7,39.7,7600.0,32.4,32.4,32.3918,32.3918,7600.0
2012-12-28 14:05:00,39.7,39.7,39.66,39.68,23400.0,32.3918,32.3918,32.3592,32.3755,23400.0
2012-12-28 14:10:00,39.68,39.69,39.65,39.67,23000.0,32.3755,32.3837,32.351,32.3674,23000.0
2012-12-28 14:15:00,39.66,39.67,39.65,39.66,21200.0,32.3592,32.3674,32.351,32.3592,21200.0
2012-12-28 14:20:00,39.68,39.68,39.66,39.68,20300.0,32.3755,32.3755,32.3592,32.3755,20300.0
2012-12-28 14:25:00,39.68,39.68,39.64,39.64,43600.0,32.3755,32.3755,32.3429,32.3429,43600.0
2012-12-28 14:30:00,39.65,39.65,39.63,39.64,23900.0,32.351,32.351,32.3347,32.3429,23900.0
2012-12-28 14:35:00,39.64,39.64,39.62,39.62,15500.0,32.3429,32.3429,32.3266,32.3266,15500.0
2012-12-28 14:40:00,39.62,39.66,39.62,39.66,35900.0,32.3266,32.3592,32.3266,32.3592,35900.0
2012-12-28 14:45:00,39.66,39.66,39.63,39.63,17400.0,32.3592,32.3592,32.3347,32.3347,17400.0
2012-12-28 14:50:00,39.64,39.64,39.62,39.64,36900.0,32.3429,32.3429,32.3266,32.3429,36900.0
2012-12-28 14:55:00,39.64,39.64,39.61,39.62,84400.0,32.3429,32.3429,32.3184,32.3266,84400.0
2012-12-28 15:00:00,39.62,39.64,39.61,39.63,41700.0,32.3266,32.3429,32.3184,32.3347,41700.0
2012-12-28 15:05:00,39.63,39.64,39.62,39.63,17900.0,32.3347,32.3429,32.3266,32.3347,17900.0
2012-12-28 15:10:00,39.62,39.63,39.59,39.61,47500.0,32.3266,32.3347,32.3021,32.3184,47500.0
2012-12-28 15:15:00,39.61,39.67,39.6,39.67,290500.0,32.3184,32.3674,32.3103,32.3674,290500.0
2012-12-28 15:20:00,39.67,39.67,39.64,39.67,79700.0,32.3674,32.3674,32.3429,32.3674,79700.0
2012-12-28 15:25:00,39.67,39.69,39.64,39.64,44100.0,32.3674,32.3837,32.3429,32.3429,44100.0
2012-12-28 15:30:00,39.64,39.67,39.64,39.66,73400.0,32.3429,32.3674,32.3429,32.3592,73400.0
2012-12-28 15:35:00,39.66,39.67,39.48,39.52,212000.0,32.3592,32.3674,32.2123,32.245,212000.0
2012-12-28 15:40:00,39.52,39.59,39.51,39.54,123500.0,32.245,32.3021,32.2368,32.2613,123500.0
2012-12-28 15:45:00,39.53,39.53,39.45,39.5,357700.0,32.2531,32.2531,32.1879,32.2287,357700.0
2012-12-28 15:50:00,39.49,39.51,39.43,39.5,148500.0,32.2205,32.2368,32.1715,32.2287,148500.0
2012-12-28 15:55:00,39.5,39.53,39.45,39.45,370800.0,32.2287,32.2531,32.1879,32.1879,370800.0
2012-12-31 09:30:00,39.37,39.4,39.24,39.27,365500.0,32.1226,32.1471,32.0165,32.041,365500.0
2012-12-31 09:35:00,39.27,39.37,39.27,39.37,176600.0,32.041,32.1226,32.041,32.1226,176600.0
2012-12-31 09:40:00,39.37,39.43,39.37,39.43,194600.0,32.1226,32.1715,32.1226,32.1715,194600.0
2012-12-31 09:45:00,39.43,39.45,39.4,39.43,138100.0,32.1715,32.1879,32.1471,32.1715,138100.0
2012-12-31 09:50:00,39.43,39.48,39.41,39.45,166400.0,32.1715,32.2123,32.1552,32.1879,166400.0
2012-12-31 09:55:00,39.45,39.57,39.45,39.53,298600.0,32.1879,32.2858,32.1879,32.2531,298600.0
2012-12-31 10:00:00,39.54,39.56,39.5,39.51,128100.0,32.2613,32.2776,32.2287,32.2368,128100.0
2012-12-31 10:05:00,39.51,39.54,39.49,39.52,109800.0,32.2368,32.2613,32.2205,32.245,109800.0
2012-12-31 10:10:00,39.52,39.54,39.48,39.48,98100.0,32.245,32.2613,32.2123,32.2123,98100.0
2012-12-31 10:15:00,39.48,39.53,39.45,39.45,108200.0,32.2123,32.2531,32.1879,32.1879,108200.0
2012-12-31 10:20:00,39.44,39.47,39.44,39.45,103300.0,32.1797,32.2042,32.1797,32.1879,103300.0
2012-12-31 10:25:00,39.44,39.56,39.43,39.49,269900.0,32.1797,32.2776,32.1715,32.2205,269900.0
2012-12-31 10:30:00,39.49,39.53,39.48,39.53,62000.0,32.2205,32.2531,32.2123,32.2531,62000.0
2012-12-31 10:35:00,39.53,39.58,39.5,39.53,99200.0,32.2531,32.2939,32.2287,32.2531,99200.0
2012-12-31 10:40:00,39.53,39.55,39.5,39.5,63300.0,32.2531,32.2695,32.2287,32.2287,63300.0
2012-12-31 10:45:00,39.49,39.5,39.44,39.46,232300.0,32.2205,32.2287,32.1797,32.196,232300.0
2012-12-31 10:50:00,39.46,39.48,39.42,39.48,205700.0,32.196,32.2123,32.1634,32.2123,205700.0
2012-12-31 10:55:00,39.48,39.5,39.44,39.44,70600.0,32.2123,32.2287,32.1797,32.1797,70600.0
2012-12-31 11:00:00,39.45,39.57,39.44,39.56,226000.0,32.1879,32.2858,32.1797,32.2776,226000.0
2012-12-31 11:05:00,39.56,39.56,39.48,39.5,163400.0,32.2776,32.2776,32.2123,32.2287,163400.0
2012-12-31 11:10:00,39.5,39.55,39.5,39.55,67700.0,32.2287,32.2695,32.2287,32.2695,67700.0
2012-12-31 11:15:00,39.55,39.57,39.52,39.52,300500.0,32.2695,32.2858,32.245,32.245,300500.0
2012-12-31 11:20:00,39.53,39.56,39.5,39.5,79100.0,32.2531,32.2776,32.2287,32.2287,79100.0
2012-12-31 11:25:00,39.5,39.52,39.49,39.5,61600.0,32.2287,32.245,32.2205,32.2287,61600.0
2012-12-31 11:30:00,39.5,39.55,39.5,39.53,125300.0,32.2287,32.2695,32.2287,32.2531,125300.0
2012-12-31 11:35:00,39.54,39.54,39.51,39.53,260900.0,32.2613,32.2613,32.2368,32.2531,260900.0
2012-12-31 11:40:00,39.53,39.54,39.52,39.52,89100.0,32.2531,32.2613,32.245,32.245,89100.0
2012-12-31 11:45:00,39.52,39.55,39.51,39.51,299800.0,32.245,32.2695,32.2368,32.2368,299800.0
2012-12-31 11:50:00,39.5,39.51,39.47,39.47,208000.0,32.2287,32.2368,32.2042,32.2042,208000.0
2012-12-31 11:55:00,39.47,39.49,39.47,39.48,151500.0,32.2042,32.2205,32.2042,32.2123,151500.0
2012-12-31 12:00:00,39.49,39.51,39.48,39.48,275300.0,32.2205,32.2368,32.2123,32.2123,275300.0
2012-12-31 12:05:00,39.48,39.49,39.46,39.46,336300.0,32.2123,32.2205,32.196,32.196,336300.0
2012-12-31 12:10:00,39.46,39.48,39.45,39.47,248800.0,32.196,32.2123,32.1879,32.2042,248800.0
2012-12-31 12:15:00,39.47,39.48,39.47,39.47,86300.0,32.2042,32.2123,32.2042,32.2042,86300.0
2012-12-31 12:20:00,39.46,39.48,39.46,39.46,145300.0,32.196,32.2123,32.196,32.196,145300.0
2012-12-31 12:25:00,39.46,39.49,39.46,39.49,77500.0,32.196,32.2205,32.196,32.2205,77500.0
2012-12-31 12:30:00,39.49,39.52,39.48,39.5,111800.0,32.2205,32.245,32.2123,32.2287,111800.0
2012-12-31 12:35:00,39.51,39.56,39.5,39.56,62800.0,32.2368,32.2776,32.2287,32.2776,62800.0
2012-12-31 12:40:00,39.56,39.71,39.55,39.67,354200.0,32.2776,32.4,32.2695,32.3674,354200.0
2012-12-31 12:45:00,39.67,39.77,39.67,39.74,113900.0,32.3674,32.449,32.3674,32.4245,113900.0
2012-12-31 12:50:00,39.74,39.75,39.65,39.67,77400.0,32.4245,32.4326,32.351,32.3674,77400.0
2012-12-31 12:55:00,39.67,39.67,39.59,39.63,79100.0,32.3674,32.3674,32.3021,32.3347,79100.0
2012-12-31 13:00:00,39.63,39.64,39.6,39.6,58000.0,32.3347,32.3429,32.3103,32.3103,58000.0
2012-12-31 13:05:00,39.6,39.6,39.55,39.6,77800.0,32.3103,32.3103,32.2695,32.3103,77800.0
2012-12-31 13:10:00,39.59,39.67,39.58,39.67,60400.0,32.3021,32.3674,32.2939,32.3674,60400.0
2012-12-31 13:15:00,39.68,39.7,39.62,39.62,78500.0,32.3755,32.3918,32.3266,32.3266,78500.0
2012-12-31 13:20:00,39.61,39.67,39.6,39.67,34400.0,32.3184,32.3674,32.3103,32.3674,34400.0
2012-12-31 13:25:00,39.66,39.66,39.61,39.61,29800.0,32.3592,32.3592,32.3184,32.3184,29800.0
2012-12-31 13:30:00,39.6,39.62,39.58,39.6,54200.0,32.3103,32.3266,32.2939,32.3103,54200.0
2012-12-31 13:35:00,39.61,39.62,39.6,39.61,12000.0,32.3184,32.3266,32.3103,32.3184,12000.0
2012-12-31 13:40:00,39.61,39.66,39.59,39.6,51500.0,32.3184,32.3592,32.3021,32.3103,51500.0
2012-12-31 13:45:00,39.59,39.72,39.49,39.51,484000.0,32.3021,32.4082,32.2205,32.2368,484000.0
2012-12-31 13:50:00,39.51,39.53,39.47,39.52,130900.0,32.2368,32.2531,32.2042,32.245,130900.0
2012-12-31 13:55:00,39.51,39.58,39.49,39.55,180700.0,32.2368,32.2939,32.2205,32.2695,180700.0
2012-12-31 14:00:00,39.55,39.58,39.53,39.55,40500.0,32.2695,32.2939,32.2531,32.2695,40500.0
2012-12-31 14:05:00,39.55,39.59,39.53,39.58,123500.0,32.2695,32.3021,32.2531,32.2939,123500.0
2012-12-31 14:10:00,39.59,39.59,39.55,39.57,60100.0,32.3021,32.3021,32.2695,32.2858,60100.0
2012-12-31 14:15:00,39.58,39.6,39.56,39.59,48700.0,32.2939,32.3103,32.2776,32.3021,48700.0
2012-12-31 14:20:00,39.58,39.64,39.58,39.64,19100.0,32.2939,32.3429,32.2939,32.3429,19100.0
2012-12-31 14:25:00,39.64,39.65,39.62,39.65,23400.0,32.3429,32.351,32.3266,32.351,23400.0
2012-12-31 14:30:00,39.65,39.7,39.65,39.65,127800.0,32.351,32.3918,32.351,32.351,127800.0
2012-12-31 14:35:00,39.66,39.66,39.62,39.63,33200.0,32.3592,32.3592,32.3266,32.3347,33200.0
2012-12-31 14:40:00,39.63,39.69,39.62,39.69,112000.0,32.3347,32.3837,32.3266,32.3837,112000.0
2012-12-31 14:45:00,39.68,39.79,39.68,39.76,177600.0,32.3755,32.4653,32.3755,32.4408,177600.0
2012-12-31 14:50:00,39.75,39.8,39.72,39.74,80300.0,32.4326,32.4734,32.4082,32.4245,80300.0
2012-12-31 14:55:00,39.74,39.84,39.74,39.82,80200.0,32.4245,32.5061,32.4245,32.4898,80200.0
2012-12-31 15:00:00,39.82,39.88,39.81,39.84,181300.0,32.4898,32.5387,32.4816,32.5061,181300.0
2012-12-31 15:05:00,39.83,39.85,39.8,39.81,92500.0,32.4979,32.5142,32.4734,32.4816,92500.0
2012-12-31 15:10:00,39.8,39.8,39.71,39.73,213900.0,32.4734,32.4734,32.4,32.4163,213900.0
2012-12-31 15:15:00,39.73,39.75,39.71,39.72,83800.0,32.4163,32.4326,32.4,32.4082,83800.0
2012-12-31 15:20:00,39.72,39.75,39.72,39.73,39700.0,32.4082,32.4326,32.4082,32.4163,39700.0
2012-12-31 15:25:00,39.73,39.76,39.65,39.69,248800.0,32.4163,32.4408,32.351,32.3837,248800.0
2012-12-31 15:30:00,39.69,39.76,39.69,39.75,68500.0,32.3837,32.4408,32.3837,32.4326,68500.0
2012-12-31 15:35:00,39.76,39.81,39.75,39.8,91300.0,32.4408,32.4816,32.4326,32.4734,91300.0
2012-12-31 15:40:00,39.8,39.81,39.74,39.77,91600.0,32.4734,32.4816,32.4245,32.449,91600.0
2012-12-31 15:45:00,39.77,39.87,39.76,39.87,207400.0,32.449,32.5305,32.4408,32.5305,207400.0
2012-12-31 15:50:00,39.87,39.94,39.85,39.88,279400.0,32.5305,32.5877,32.5142,32.5387,279400.0
2012-12-31 15:55:00,39.88,39.95,39.83,39.94,742200.0,32.5387,32.5958,32.4979,32.5877,742200.0
2013-01-02 09:30:00,40.68,40.68,40.4,40.4,247300.0,33.1914,33.1914,32.963,32.963,247300.0
2013-01-02 09:35:00,40.4,40.5,40.38,40.49,317800.0,32.963,33.0446,32.9467,33.0364,317800.0
2013-01-02 09:40:00,40.49,40.49,40.39,40.42,334300.0,33.0364,33.0364,32.9548,32.9793,334300.0
2013-01-02 09:45:00,40.41,40.46,40.4,40.44,220000.0,32.9711,33.0119,32.963,32.9956,220000.0
2013-01-02 09:50:00,40.45,40.54,40.44,40.54,148200.0,33.0038,33.0772,32.9956,33.0772,148200.0
2013-01-02 09:55:00,40.54,40.55,40.51,40.52,112400.0,33.0772,33.0854,33.0527,33.0609,112400.0
2013-01-02 10:00:00,40.52,40.57,40.51,40.52,156500.0,33.0609,33.1017,33.0527,33.0609,156500.0
2013-01-02 10:05:00,40.51,40.52,40.48,40.51,85000.0,33.0527,33.0609,33.0283,33.0527,85000.0
2013-01-02 10:10:00,40.51,40.56,40.51,40.56,125300.0,33.0527,33.0935,33.0527,33.0935,125300.0
2013-01-02 10:15:00,40.57,40.57,40.54,40.55,132700.0,33.1017,33.1017,33.0772,33.0854,132700.0
2013-01-02 10:20:00,40.55,40.57,40.52,40.53,108400.0,33.0854,33.1017,33.0609,33.0691,108400.0
2013-01-02 10:25:00,40.53,40.54,40.49,40.53,160200.0,33.0691,33.0772,33.0364,33.0691,160200.0
2013-01-02 10:30:00,40.52,40.53,40.49,40.51,118100.0,33.0609,33.0691,33.0364,33.0527,118100.0
2013-01-02 10:35:00,40.51,40.52,40.46,40.46,167800.0,33.0527,33.0609,33.0119,33.0119,167800.0
2013-01-02 10:40:00,40.47,40.5,40.47,40.48,132300.0,33.0201,33.0446,33.0201,33.0283,132300.0
2013-01-02 10:45:00,40.48,40.48,40.46,40.46,28600.0,33.0283,33.0283,33.0119,33.0119,28600.0
2013-01-02 10:50:00,40.46,40.49,40.45,40.47,159300.0,33.0119,33.0364,33.0038,33.0201,159300.0
2013-01-02 10:55:00,40.48,40.51,40.46,40.51,127300.0,33.0283,33.0527,33.0119,33.0527,127300.0
2013-01-02 11:00:00,40.5,40.54,40.5,40.51,151100.0,33.0446,33.0772,33.0446,33.0527,151100.0
2013-01-02 11:05:00,40.5,40.51,40.46,40.46,153200.0,33.0446,33.0527,33.0119,33.0119,153200.0
2013-01-02 11:10:00,40.47,40.48,40.44,40.46,146900.0,33.0201,33.0283,32.9956,33.0119,146900.0
2013-01-02 11:15:00,40.45,40.45,40.41,40.44,99600.0,33.0038,33.0038,32.9711,32.9956,99600.0
2013-01-02 11:20:00,40.43,40.46,40.43,40.45,141500.0,32.9875,33.0119,32.9875,33.0038,141500.0
2013-01-02 11:25:00,40.46,40.49,40.45,40.48,56200.0,33.0119,33.0364,33.0038,33.0283,56200.0
2013-01-02 11:30:00,40.49,40.5,40.46,40.48,119600.0,33.0364,33.0446,33.0119,33.0283,119600.0
2013-01-02 11:35:00,40.47,40.48,40.44,40.44,49400.0,33.0201,33.0283,32.9956,32.9956,49400.0
2013-01-02 11:40:00,40.44,40.46,40.44,40.46,105400.0,32.9956,33.0119,32.9956,33.0119,105400.0
2013-01-02 11:45:00,40.47,40.49,40.46,40.46,83600.0,33.0201,33.0364,33.0119,33.0119,83600.0
2013-01-02 11:50:00,40.46,40.47,40.45,40.46,24200.0,33.0119,33.0201,33.0038,33.0119,24200.0
2013-01-02 11:55:00,40.46,40.46,40.41,40.43,121400.0,33.0119,33.0119,32.9711,32.9875,121400.0
2013-01-02 12:00:00,40.43,40.45,40.41,40.44,107300.0,32.9875,33.0038,32.9711,32.9956,107300.0
2013-01-02 12:05:00,40.44,40.45,40.42,40.43,97500.0,32.9956,33.0038,32.9793,32.9875,97500.0
2013-01-02 12:10:00,40.44,40.45,40.42,40.44,96900.0,32.9956,33.0038,32.9793,32.9956,96900.0
2013-01-02 12:15:00,40.44,40.47,40.44,40.45,98400.0,32.9956,33.0201,32.9956,33.0038,98400.0
2013-01-02 12:20:00,40.45,40.45,40.43,40.43,135100.0,33.0038,33.0038,32.9875,32.9875,135100.0
2013-01-02 12:25:00,40.44,40.45,40.42,40.45,108700.0,32.9956,33.0038,32.9793,33.0038,108700.0
2013-01-02 12:30:00,40.45,40.46,40.43,40.43,32500.0,33.0038,33.0119,32.9875,32.9875,32500.0
2013-01-02 12:35:00,40.43,40.44,40.42,40.44,49500.0,32.9875,32.9956,32.9793,32.9956,49500.0
2013-01-02 12:40:00,40.44,40.46,40.41,40.41,36900.0,32.9956,33.0119,32.9711,32.9711,36900.0
2013-01-02 12:45:00,40.41,40.42,40.4,40.42,77600.0,32.9711,32.9793,32.963,32.9793,77600.0
2013-01-02 12:50:00,40.42,40.42,40.39,40.4,30000.0,32.9793,32.9793,32.9548,32.963,30000.0
2013-01-02 12:55:00,40.39,40.42,40.39,40.41,34200.0,32.9548,32.9793,32.9548,32.9711,34200.0
2013-01-02 13:00:00,40.4,40.41,40.39,40.4,27400.0,32.963,32.9711,32.9548,32.963,27400.0
2013-01-02 13:05:00,40.41,40.44,40.41,40.44,40000.0,32.9711,32.9956,32.9711,32.9956,40000.0
2013-01-02 13:10:00,40.44,40.44,40.42,40.43,43700.0,32.9956,32.9956,32.9793,32.9875,43700.0
2013-01-02 13:15:00,40.43,40.45,40.43,40.44,15100.0,32.9875,33.0038,32.9875,32.9956,15100.0
2013-01-02 13:20:00,40.45,40.45,40.43,40.43,147800.0,33.0038,33.0038,32.9875,32.9875,147800.0
2013-01-02 13:25:00,40.43,40.45,40.43,40.43,79500.0,32.9875,33.0038,32.9875,32.9875,79500.0
2013-01-02 13:30:00,40.43,40.45,40.42,40.43,27700.0,32.9875,33.0038,32.9793,32.9875,27700.0
2013-01-02 13:35:00,40.43,40.44,40.41,40.42,143300.0,32.9875,32.9956,32.9711,32.9793,143300.0
2013-01-02 13:40:00,40.43,40.44,40.41,40.42,85000.0,32.9875,32.9956,32.9711,32.9793,85000.0
2013-01-02 13:45:00,40.41,40.41,40.39,40.41,48800.0,32.9711,32.9711,32.9548,32.9711,48800.0
2013-01-02 13:50:00,40.4,40.41,40.39,40.4,45600.0,32.963,32.9711,32.9548,32.963,45600.0
2013-01-02 13:55:00,40.4,40.43,40.39,40.42,106300.0,32.963,32.9875,32.9548,32.9793,106300.0
2013-01-02 14:00:00,40.41,40.44,40.4,40.41,29900.0,32.9711,32.9956,32.963,32.9711,29900.0
2013-01-02 14:05:00,40.42,40.43,40.4,40.41,81500.0,32.9793,32.9875,32.963,32.9711,81500.0
2013-01-02 14:10:00,40.41,40.44,40.4,40.43,136300.0,32.9711,32.9956,32.963,32.9875,136300.0
2013-01-02 14:15:00,40.42,40.45,40.41,40.44,85200.0,32.9793,33.0038,32.9711,32.9956,85200.0
2013-01-02 14:20:00,40.43,40.45,40.43,40.43,45000.0,32.9875,33.0038,32.9875,32.9875,45000.0
2013-01-02 14:25:00,40.43,40.43,40.42,40.42,38400.0,32.9875,32.9875,32.9793,32.9793,38400.0
2013-01-02 14:30:00,40.43,40.43,40.4,40.41,54800.0,32.9875,32.9875,32.963,32.9711,54800.0
2013-01-02 14:35:00,40.4,40.41,40.39,40.4,64600.0,32.963,32.9711,32.9548,32.963,64600.0
2013-01-02 14:40:00,40.4,40.41,40.38,40.39,44500.0,32.963,32.9711,32.9467,32.9548,44500.0
2013-01-02 14:45:00,40.38,40.39,40.38,40.39,34000.0,32.9467,32.9548,32.9467,32.9548,34000.0
2013-01-02 14:50:00,40.39,40.41,40.38,40.41,56300.0,32.9548,32.9711,32.9467,32.9711,56300.0
2013-01-02 14:55:00,40.4,40.42,40.4,40.41,40200.0,32.963,32.9793,32.963,32.9711,40200.0
2013-01-02 15:00:00,40.42,40.47,40.42,40.46,197200.0,32.9793,33.0201,32.9793,33.0119,197200.0
2013-01-02 15:05:00,40.45,40.48,40.45,40.48,89300.0,33.0038,33.0283,33.0038,33.0283,89300.0
2013-01-02 15:10:00,40.48,40.48,40.46,40.47,86900.0,33.0283,33.0283,33.0119,33.0201,86900.0
2013-01-02 15:15:00,40.47,40.48,40.45,40.48,96200.0,33.0201,33.0283,33.0038,33.0283,96200.0
2013-01-02 15:20:00,40.48,40.49,40.44,40.44,179300.0,33.0283,33.0364,32.9956,32.9956,179300.0
2013-01-02 15:25:00,40.46,40.49,40.44,40.46,202300.0,33.0119,33.0364,32.9956,33.0119,202300.0
2013-01-02 15:30:00,40.46,40.49,40.46,40.48,84000.0,33.0119,33.0364,33.0119,33.0283,84000.0
2013-01-02 15:35:00,40.48,40.53,40.48,40.52,221900.0,33.0283,33.0691,33.0283,33.0609,221900.0
2013-01-02 15:40:00,40.52,40.54,40.52,40.54,110900.0,33.0609,33.0772,33.0609,33.0772,110900.0
2013-01-02 15:45:00,40.54,40.55,40.49,40.5,189700.0,33.0772,33.0854,33.0364,33.0446,189700.0
2013-01-02 15:50:00,40.5,40.63,40.5,40.61,292300.0,33.0446,33.1506,33.0446,33.1343,292300.0
2013-01-02 15:55:00,40.62,40.7,40.6,40.7,552500.0,33.1425,33.2078,33.1262,33.2078,552500.0
2013-01-03 09:30:00,40.7,40.7,40.62,40.62,176700.0,33.2078,33.2078,33.1425,33.1425,176700.0
2013-01-03 09:35:00,40.61,40.65,40.6,40.6,58300.0,33.1343,33.167,33.1262,33.1262,58300.0
2013-01-03 09:40:00,40.59,40.59,40.52,40.55,85200.0,33.118,33.118,33.0609,33.0854,85200.0
2013-01-03 09:45:00,40.54,40.55,40.51,40.51,54900.0,33.0772,33.0854,33.0527,33.0527,54900.0
2013-01-03 09:50:00,40.52,40.58,40.51,40.56,38300.0,33.0609,33.1098,33.0527,33.0935,38300.0
2013-01-03 09:55:00,40.55,40.58,40.55,40.56,86800.0,33.0854,33.1098,33.0854,33.0935,86800.0
2013-01-03 10:00:00,40.57,40.58,40.54,40.56,93000.0,33.1017,33.1098,33.0772,33.0935,93000.0
2013-01-03 10:05:00,40.56,40.59,40.55,40.56,33600.0,33.0935,33.118,33.0854,33.0935,33600.0
2013-01-03 10:10:00,40.56,40.57,40.54,40.55,48600.0,33.0935,33.1017,33.0772,33.0854,48600.0
2013-01-03 10:15:00,40.55,40.55,40.52,40.53,135300.0,33.0854,33.0854,33.0609,33.0691,135300.0
2013-01-03 10:20:00,40.53,40.57,40.53,40.57,34100.0,33.0691,33.1017,33.0691,33.1017,34100.0
2013-01-03 10:25:00,40.57,40.59,40.57,40.59,50500.0,33.1017,33.118,33.1017,33.118,50500.0
2013-01-03 10:30:00,40.6,40.62,40.58,40.58,32900.0,33.1262,33.1425,33.1098,33.1098,32900.0
2013-01-03 10:35:00,40.58,40.59,40.55,40.55,173100.0,33.1098,33.118,33.0854,33.0854,173100.0
2013-01-03 10:40:00,40.55,40.57,40.55,40.56,57600.0,33.0854,33.1017,33.0854,33.0935,57600.0
2013-01-03 10:45:00,40.57,40.58,40.54,40.54,76000.0,33.1017,33.1098,33.0772,33.0772,76000.0
2013-01-03 10:50:00,40.54,40.55,40.53,40.54,40800.0,33.0772,33.0854,33.0691,33.0772,40800.0
2013-01-03 10:55:00,40.55,40.55,40.52,40.55,125300.0,33.0854,33.0854,33.0609,33.0854,125300.0
2013-01-03 11:00:00,40.54,40.58,40.54,40.57,27500.0,33.0772,33.1098,33.0772,33.1017,27500.0
2013-01-03 11:05:00,40.58,40.6,40.57,40.58,22100.0,33.1098,33.1262,33.1017,33.1098,22100.0
2013-01-03 11:10:00,40.59,40.62,40.58,40.6,49200.0,33.118,33.1425,33.1098,33.1262,49200.0
2013-01-03 11:15:00,40.6,40.61,40.59,40.61,93000.0,33.1262,33.1343,33.118,33.1343,93000.0
2013-01-03 11:20:00,40.61,40.64,40.6,40.64,195300.0,33.1343,33.1588,33.1262,33.1588,195300.0
2013-01-03 11:25:00,40.63,40.64,40.6,40.6,16100.0,33.1506,33.1588,33.1262,33.1262,16100.0
2013-01-03 11:30:00,40.6,40.64,40.6,40.64,47800.0,33.1262,33.1588,33.1262,33.1588,47800.0
2013-01-03 11:35:00,40.64,40.66,40.63,40.64,48000.0,33.1588,33.1751,33.1506,33.1588,48000.0
2013-01-03 11:40:00,40.64,40.64,40.62,40.62,25000.0,33.1588,33.1588,33.1425,33.1425,25000.0
2013-01-03 11:45:00,40.63,40.66,40.62,40.65,43800.0,33.1506,33.1751,33.1425,33.167,43800.0
2013-01-03 11:50:00,40.65,40.66,40.64,40.66,16700.0,33.167,33.1751,33.1588,33.1751,16700.0
2013-01-03 11:55:00,40.66,40.68,40.65,40.67,12700.0,33.1751,33.1914,33.167,33.1833,12700.0
2013-01-03 12:00:00,40.68,40.69,40.67,40.68,12500.0,33.1914,33.1996,33.1833,33.1914,12500.0
2013-01-03 12:05:00,40.68,40.68,40.66,40.66,15700.0,33.1914,33.1914,33.1751,33.1751,15700.0
2013-01-03 12:10:00,40.67,40.67,40.65,40.65,21100.0,33.1833,33.1833,33.167,33.167,21100.0
2013-01-03 12:15:00,40.65,40.65,40.62,40.63,19700.0,33.167,33.167,33.1425,33.1506,19700.0
2013-01-03 12:20:00,40.62,40.63,40.62,40.62,10400.0,33.1425,33.1506,33.1425,33.1425,10400.0
2013-01-03 12:25:00,40.63,40.63,40.6,40.6,15000.0,33.1506,33.1506,33.1262,33.1262,15000.0
2013-01-03 12:30:00,40.61,40.61,40.57,40.57,30700.0,33.1343,33.1343,33.1017,33.1017,30700.0
2013-01-03 12:35:00,40.57,40.6,40.56,40.6,124600.0,33.1017,33.1262,33.0935,33.1262,124600.0
2013-01-03 12:40:00,40.6,40.62,40.59,40.62,21800.0,33.1262,33.1425,33.118,33.1425,21800.0
2013-01-03 12:45:00,40.61,40.63,40.61,40.62,15400.0,33.1343,33.1506,33.1343,33.1425,15400.0
2013-01-03 12:50:00,40.62,40.65,40.62,40.63,25700.0,33.1425,33.167,33.1425,33.1506,25700.0
2013-01-03 12:55:00,40.64,40.66,40.64,40.66,17600.0,33.1588,33.1751,33.1588,33.1751,17600.0
2013-01-03 13:00:00,40.66,40.67,40.65,40.66,34100.0,33.1751,33.1833,33.167,33.1751,34100.0
2013-01-03 13:05:00,40.66,40.66,40.63,40.66,46000.0,33.1751,33.1751,33.1506,33.1751,46000.0
2013-01-03 13:10:00,40.65,40.65,40.62,40.63,14400.0,33.167,33.167,33.1425,33.1506,14400.0
2013-01-03 13:15:00,40.64,40.67,40.64,40.66,27000.0,33.1588,33.1833,33.1588,33.1751,27000.0
2013-01-03 13:20:00,40.67,40.68,40.66,40.67,98900.0,33.1833,33.1914,33.1751,33.1833,98900.0
2013-01-03 13:25:00,40.67,40.7,40.66,40.7,72700.0,33.1833,33.2078,33.1751,33.2078,72700.0
2013-01-03 13:30:00,40.69,40.72,40.69,40.71,128400.0,33.1996,33.2241,33.1996,33.2159,128400.0
2013-01-03 13:35:00,40.71,40.73,40.7,40.72,61300.0,33.2159,33.2322,33.2078,33.2241,61300.0
2013-01-03 13:40:00,40.73,40.73,40.7,40.71,101500.0,33.2322,33.2322,33.2078,33.2159,101500.0
2013-01-03 13:45:00,40.71,40.72,40.7,40.72,30300.0,33.2159,33.2241,33.2078,33.2241,30300.0
2013-01-03 13:50:00,40.72,40.73,40.71,40.72,20400.0,33.2241,33.2322,33.2159,33.2241,20400.0
2013-01-03 13:55:00,40.72,40.72,40.7,40.72,14600.0,33.2241,33.2241,33.2078,33.2241,14600.0
2013-01-03 14:00:00,40.71,40.71,40.62,40.66,67500.0,33.2159,33.2159,33.1425,33.1751,67500.0
2013-01-03 14:05:00,40.66,40.66,40.59,40.62,29700.0,33.1751,33.1751,33.118,33.1425,29700.0
2013-01-03 14:10:00,40.62,40.66,40.61,40.66,17700.0,33.1425,33.1751,33.1343,33.1751,17700.0
2013-01-03 14:15:00,40.65,40.66,40.63,40.66,73300.0,33.167,33.1751,33.1506,33.1751,73300.0
2013-01-03 14:20:00,40.66,40.66,40.63,40.63,48600.0,33.1751,33.1751,33.1506,33.1506,48600.0
2013-01-03 14:25:00,40.63,40.66,40.61,40.66,93100.0,33.1506,33.1751,33.1343,33.1751,93100.0
2013-01-03 14:30:00,40.65,40.65,40.62,40.65,97800.0,33.167,33.167,33.1425,33.167,97800.0
2013-01-03 14:35:00,40.65,40.65,40.61,40.62,31100.0,33.167,33.167,33.1343,33.1425,31100.0
2013-01-03 14:40:00,40.62,40.66,40.61,40.65,20300.0,33.1425,33.1751,33.1343,33.167,20300.0
2013-01-03 14:45:00,40.65,40.67,40.64,40.65,43400.0,33.167,33.1833,33.1588,33.167,43400.0
2013-01-03 14:50:00,40.66,40.68,40.65,40.67,85100.0,33.1751,33.1914,33.167,33.1833,85100.0
2013-01-03 14:55:00,40.67,40.7,40.66,40.68,49800.0,33.1833,33.2078,33.1751,33.1914,49800.0
2013-01-03 15:00:00,40.67,40.69,40.65,40.67,31500.0,33.1833,33.1996,33.167,33.1833,31500.0
2013-01-03 15:05:00,40.67,40.68,40.64,40.64,32800.0,33.1833,33.1914,33.1588,33.1588,32800.0
2013-01-03 15:10:00,40.64,40.65,40.63,40.64,49900.0,33.1588,33.167,33.1506,33.1588,49900.0
2013-01-03 15:15:00,40.63,40.64,40.61,40.63,47600.0,33.1506,33.1588,33.1343,33.1506,47600.0
2013-01-03 15:20:00,40.63,40.66,40.6,40.62,185400.0,33.1506,33.1751,33.1262,33.1425,185400.0
2013-01-03 15:25:00,40.62,40.65,40.61,40.63,32700.0,33.1425,33.167,33.1343,33.1506,32700.0
2013-01-03 15:30:00,40.64,40.64,40.6,40.61,238100.0,33.1588,33.1588,33.1262,33.1343,238100.0
2013-01-03 15:35:00,40.61,40.65,40.61,40.65,73300.0,33.1343,33.167,33.1343,33.167,73300.0
2013-01-03 15:40:00,40.64,40.68,40.64,40.67,47500.0,33.1588,33.1914,33.1588,33.1833,47500.0
2013-01-03 15:45:00,40.67,40.72,40.67,40.68,55100.0,33.1833,33.2241,33.1833,33.1914,55100.0
2013-01-03 15:50:00,40.69,40.7,40.61,40.61,177800.0,33.1996,33.2078,33.1343,33.1343,177800.0
2013-01-03 15:55:00,40.61,40.72,40.61,40.72,487700.0,33.1343,33.2241,33.1343,33.2241,487700.0
2013-01-04 09:30:00,40.85,40.87,40.82,40.86,73700.0,33.3301,33.3465,33.3057,33.3383,73700.0
2013-01-04 09:35:00,40.86,40.86,40.81,40.83,79400.0,33.3383,33.3383,33.2975,33.3138,79400.0
2013-01-04 09:40:00,40.83,40.86,40.82,40.86,192800.0,33.3138,33.3383,33.3057,33.3383,192800.0
2013-01-04 09:45:00,40.86,40.88,40.85,40.87,111600.0,33.3383,33.3546,33.3301,33.3465,111600.0
2013-01-04 09:50:00,40.86,40.89,40.83,40.89,140300.0,33.3383,33.3628,33.3138,33.3628,140300.0
2013-01-04 09:55:00,40.88,40.92,40.88,40.9,93100.0,33.3546,33.3873,33.3546,33.3709,93100.0
2013-01-04 10:00:00,40.9,40.92,40.82,40.85,191500.0,33.3709,33.3873,33.3057,33.3301,191500.0
2013-01-04 10:05:00,40.85,40.86,40.83,40.86,92100.0,33.3301,33.3383,33.3138,33.3383,92100.0
2013-01-04 10:10:00,40.86,40.91,40.85,40.9,125700.0,33.3383,33.3791,33.3301,33.3709,125700.0
2013-01-04 10:15:00,40.9,40.91,40.86,40.89,32300.0,33.3709,33.3791,33.3383,33.3628,32300.0
2013-01-04 10:20:00,40.89,40.91,40.88,40.89,75000.0,33.3628,33.3791,33.3546,33.3628,75000.0
2013-01-04 10:25:00,40.89,40.9,40.87,40.88,43200.0,33.3628,33.3709,33.3465,33.3546,43200.0
2013-01-04 10:30:00,40.88,40.89,40.83,40.86,24900.0,33.3546,33.3628,33.3138,33.3383,24900.0
2013-01-04 10:35:00,40.86,40.86,40.84,40.84,24200.0,33.3383,33.3383,33.322,33.322,24200.0
2013-01-04 10:40:00,40.84,40.84,40.8,40.8,21100.0,33.322,33.322,33.2893,33.2893,21100.0
2013-01-04 10:45:00,40.8,40.85,40.8,40.85,54800.0,33.2893,33.3301,33.2893,33.3301,54800.0
2013-01-04 10:50:00,40.84,40.87,40.83,40.84,24400.0,33.322,33.3465,33.3138,33.322,24400.0
2013-01-04 10:55:00,40.84,40.86,40.82,40.83,39000.0,33.322,33.3383,33.3057,33.3138,39000.0
2013-01-04 11:00:00,40.83,40.88,40.83,40.85,34300.0,33.3138,33.3546,33.3138,33.3301,34300.0
2013-01-04 11:05:00,40.86,40.88,40.85,40.86,64100.0,33.3383,33.3546,33.3301,33.3383,64100.0
2013-01-04 11:10:00,40.86,40.89,40.86,40.89,21200.0,33.3383,33.3628,33.3383,33.3628,21200.0
2013-01-04 11:15:00,40.88,40.9,40.87,40.89,134700.0,33.3546,33.3709,33.3465,33.3628,134700.0
2013-01-04 11:20:00,40.89,40.9,40.88,40.9,83900.0,33.3628,33.3709,33.3546,33.3709,83900.0
2013-01-04 11:25:00,40.9,40.91,40.89,40.89,28900.0,33.3709,33.3791,33.3628,33.3628,28900.0
2013-01-04 11:30:00,40.89,40.91,40.88,40.91,28100.0,33.3628,33.3791,33.3546,33.3791,28100.0
2013-01-04 11:35:00,40.92,40.93,40.9,40.91,121300.0,33.3873,33.3954,33.3709,33.3791,121300.0
2013-01-04 11:40:00,40.91,40.93,40.91,40.92,19700.0,33.3791,33.3954,33.3791,33.3873,19700.0
2013-01-04 11:45:00,40.92,40.93,40.91,40.92,24600.0,33.3873,33.3954,33.3791,33.3873,24600.0
2013-01-04 11:50:00,40.91,40.93,40.91,40.93,14600.0,33.3791,33.3954,33.3791,33.3954,14600.0
2013-01-04 11:55:00,40.93,40.93,40.88,40.88,24900.0,33.3954,33.3954,33.3546,33.3546,24900.0
2013-01-04 12:00:00,40.88,40.9,40.88,40.9,5100.0,33.3546,33.3709,33.3546,33.3709,5100.0
2013-01-04 12:05:00,40.9,40.91,40.89,40.9,14500.0,33.3709,33.3791,33.3628,33.3709,14500.0
2013-01-04 12:10:00,40.9,40.91,40.9,40.91,2900.0,33.3709,33.3791,33.3709,33.3791,2900.0
2013-01-04 12:15:00,40.9,40.91,40.89,40.89,16300.0,33.3709,33.3791,33.3628,33.3628,16300.0
2013-01-04 12:20:00,40.89,40.91,40.89,40.91,40300.0,33.3628,33.3791,33.3628,33.3791,40300.0
2013-01-04 12:25:00,40.91,40.92,40.89,40.91,35100.0,33.3791,33.3873,33.3628,33.3791,35100.0
2013-01-04 12:30:00,40.92,40.92,40.89,40.91,27200.0,33.3873,33.3873,33.3628,33.3791,27200.0
2013-01-04 12:35:00,40.91,40.91,40.88,40.89,14700.0,33.3791,33.3791,33.3546,33.3628,14700.0
2013-01-04 12:40:00,40.89,40.9,40.88,40.89,17200.0,33.3628,33.3709,33.3546,33.3628,17200.0
2013-01-04 12:45:00,40.89,40.9,40.89,40.89,9800.0,33.3628,33.3709,33.3628,33.3628,9800.0
2013-01-04 12:50:00,40.9,40.9,40.87,40.88,36100.0,33.3709,33.3709,33.3465,33.3546,36100.0
2013-01-04 12:55:00,40.88,40.88,40.86,40.86,40000.0,33.3546,33.3546,33.3383,33.3383,40000.0
2013-01-04 13:00:00,40.86,40.87,40.85,40.87,11500.0,33.3383,33.3465,33.3301,33.3465,11500.0
2013-01-04 13:05:00,40.87,40.87,40.84,40.85,21400.0,33.3465,33.3465,33.322,33.3301,21400.0
2013-01-04 13:10:00,40.84,40.85,40.84,40.85,6300.0,33.322,33.3301,33.322,33.3301,6300.0
2013-01-04 13:15:00,40.84,40.85,40.84,40.85,10100.0,33.322,33.3301,33.322,33.3301,10100.0
2013-01-04 13:20:00,40.84,40.85,40.84,40.84,40100.0,33.322,33.3301,33.322,33.322,40100.0
2013-01-04 13:25:00,40.84,40.86,40.83,40.86,29600.0,33.322,33.3383,33.3138,33.3383,29600.0
2013-01-04 13:30:00,40.86,40.87,40.84,40.87,84200.0,33.3383,33.3465,33.322,33.3465,84200.0
2013-01-04 13:35:00,40.87,40.88,40.86,40.88,20300.0,33.3465,33.3546,33.3383,33.3546,20300.0
2013-01-04 13:40:00,40.87,40.89,40.87,40.89,34400.0,33.3465,33.3628,33.3465,33.3628,34400.0
2013-01-04 13:45:00,40.88,40.89,40.87,40.89,65500.0,33.3546,33.3628,33.3465,33.3628,65500.0
2013-01-04 13:50:00,40.88,40.88,40.85,40.86,53200.0,33.3546,33.3546,33.3301,33.3383,53200.0
2013-01-04 13:55:00,40.86,40.88,40.86,40.88,23600.0,33.3383,33.3546,33.3383,33.3546,23600.0
2013-01-04 14:00:00,40.88,40.89,40.86,40.87,16500.0,33.3546,33.3628,33.3383,33.3465,16500.0
2013-01-04 14:05:00,40.87,40.89,40.87,40.87,31000.0,33.3465,33.3628,33.3465,33.3465,31000.0
2013-01-04 14:10:00,40.88,40.88,40.85,40.87,72500.0,33.3546,33.3546,33.3301,33.3465,72500.0
2013-01-04 14:15:00,40.86,40.88,40.85,40.85,16000.0,33.3383,33.3546,33.3301,33.3301,16000.0
2013-01-04 14:20:00,40.86,40.88,40.85,40.88,56100.0,33.3383,33.3546,33.3301,33.3546,56100.0
2013-01-04 14:25:00,40.88,40.89,40.86,40.88,30800.0,33.3546,33.3628,33.3383,33.3546,30800.0
2013-01-04 14:30:00,40.89,40.89,40.86,40.87,62000.0,33.3628,33.3628,33.3383,33.3465,62000.0
2013-01-04 14:35:00,40.87,40.87,40.85,40.87,16500.0,33.3465,33.3465,33.3301,33.3465,16500.0
2013-01-04 14:40:00,40.87,40.88,40.85,40.87,46700.0,33.3465,33.3546,33.3301,33.3465,46700.0
2013-01-04 14:45:00,40.88,40.88,40.86,40.87,18400.0,33.3546,33.3546,33.3383,33.3465,18400.0
2013-01-04 14:50:00,40.86,40.89,40.86,40.88,13900.0,33.3383,33.3628,33.3383,33.3546,13900.0
2013-01-04 14:55:00,40.88,40.9,40.88,40.9,20200.0,33.3546,33.3709,33.3546,33.3709,20200.0
2013-01-04 15:00:00,40.9,40.91,40.89,40.9,17900.0,33.3709,33.3791,33.3628,33.3709,17900.0
2013-01-04 15:05:00,40.9,40.91,40.9,40.9,20400.0,33.3709,33.3791,33.3709,33.3709,20400.0
2013-01-04 15:10:00,40.89,40.93,40.89,40.92,32900.0,33.3628,33.3954,33.3628,33.3873,32900.0
2013-01-04 15:15:00,40.92,40.93,40.91,40.91,33500.0,33.3873,33.3954,33.3791,33.3791,33500.0
2013-01-04 15:20:00,40.91,40.96,40.91,40.95,110900.0,33.3791,33.4199,33.3791,33.4117,110900.0
2013-01-04 15:25:00,40.95,40.98,40.95,40.96,121200.0,33.4117,33.4362,33.4117,33.4199,121200.0
2013-01-04 15:30:00,40.97,40.97,40.94,40.94,161000.0,33.4281,33.4281,33.4036,33.4036,161000.0
2013-01-04 15:35:00,40.95,40.97,40.94,40.97,74300.0,33.4117,33.4281,33.4036,33.4281,74300.0
2013-01-04 15:40:00,40.97,40.98,40.96,40.98,41300.0,33.4281,33.4362,33.4199,33.4362,41300.0
2013-01-04 15:45:00,40.98,40.98,40.92,40.93,105600.0,33.4362,33.4362,33.3873,33.3954,105600.0
2013-01-04 15:50:00,40.93,40.95,40.91,40.95,162100.0,33.3954,33.4117,33.3791,33.4117,162100.0
2013-01-04 15:55:00,40.94,40.95,40.88,40.9,384200.0,33.4036,33.4117,33.3546,33.3709,384200.0
2013-01-07 09:30:00,40.82,40.87,40.78,40.8,320300.0,33.3057,33.3465,33.273,33.2893,320300.0
2013-01-07 09:35:00,40.81,40.87,40.81,40.85,120900.0,33.2975,33.3465,33.2975,33.3301,120900.0
2013-01-07 09:40:00,40.85,40.93,40.85,40.9,138100.0,33.3301,33.3954,33.3301,33.3709,138100.0
2013-01-07 09:45:00,40.9,40.9,40.86,40.88,39800.0,33.3709,33.3709,33.3383,33.3546,39800.0
2013-01-07 09:50:00,40.88,40.91,40.86,40.91,59300.0,33.3546,33.3791,33.3383,33.3791,59300.0
2013-01-07 09:55:00,40.91,40.95,40.89,40.9,36900.0,33.3791,33.4117,33.3628,33.3709,36900.0
2013-01-07 10:00:00,40.9,40.93,40.9,40.92,51800.0,33.3709,33.3954,33.3709,33.3873,51800.0
2013-01-07 10:05:00,40.93,40.94,40.9,40.93,48400.0,33.3954,33.4036,33.3709,33.3954,48400.0
2013-01-07 10:10:00,40.93,40.95,40.91,40.92,147700.0,33.3954,33.4117,33.3791,33.3873,147700.0
2013-01-07 10:15:00,40.92,40.94,40.92,40.93,34800.0,33.3873,33.4036,33.3873,33.3954,34800.0
2013-01-07 10:20:00,40.94,40.95,40.91,40.92,41200.0,33.4036,33.4117,33.3791,33.3873,41200.0
2013-01-07 10:25:00,40.92,40.96,40.92,40.95,42600.0,33.3873,33.4199,33.3873,33.4117,42600.0
2013-01-07 10:30:00,40.96,40.98,40.95,40.98,39700.0,33.4199,33.4362,33.4117,33.4362,39700.0
2013-01-07 10:35:00,40.98,41.0,40.97,40.99,59100.0,33.4362,33.4525,33.4281,33.4444,59100.0
2013-01-07 10:40:00,40.99,41.01,40.98,41.0,120900.0,33.4444,33.4607,33.4362,33.4525,120900.0
2013-01-07 10:45:00,41.0,41.0,40.97,40.99,106100.0,33.4525,33.4525,33.4281,33.4444,106100.0
2013-01-07 10:50:00,40.98,40.98,40.96,40.97,73600.0,33.4362,33.4362,33.4199,33.4281,73600.0
2013-01-07 10:55:00,40.97,40.98,40.95,40.95,127300.0,33.4281,33.4362,33.4117,33.4117,127300.0
2013-01-07 11:00:00,40.95,40.97,40.94,40.95,101400.0,33.4117,33.4281,33.4036,33.4117,101400.0
2013-01-07 11:05:00,40.95,40.95,40.93,40.93,24900.0,33.4117,33.4117,33.3954,33.3954,24900.0
2013-01-07 11:10:00,40.92,40.93,40.92,40.93,18300.0,33.3873,33.3954,33.3873,33.3954,18300.0
2013-01-07 11:15:00,40.94,40.94,40.9,40.92,64500.0,33.4036,33.4036,33.3709,33.3873,64500.0
2013-01-07 11:20:00,40.93,40.93,40.9,40.93,11300.0,33.3954,33.3954,33.3709,33.3954,11300.0
2013-01-07 11:25:00,40.93,40.95,40.92,40.92,40200.0,33.3954,33.4117,33.3873,33.3873,40200.0
2013-01-07 11:30:00,40.93,40.96,40.93,40.94,49400.0,33.3954,33.4199,33.3954,33.4036,49400.0
2013-01-07 11:35:00,40.94,40.95,40.93,40.93,18300.0,33.4036,33.4117,33.3954,33.3954,18300.0
2013-01-07 11:40:00,40.93,40.94,40.92,40.92,16100.0,33.3954,33.4036,33.3873,33.3873,16100.0
2013-01-07 11:45:00,40.93,40.93,40.87,40.89,96400.0,33.3954,33.3954,33.3465,33.3628,96400.0
2013-01-07 11:50:00,40.88,40.9,40.85,40.87,22400.0,33.3546,33.3709,33.3301,33.3465,22400.0
2013-01-07 11:55:00,40.86,40.88,40.85,40.86,18500.0,33.3383,33.3546,33.3301,33.3383,18500.0
2013-01-07 12:00:00,40.87,40.9,40.86,40.88,21300.0,33.3465,33.3709,33.3383,33.3546,21300.0
2013-01-07 12:05:00,40.88,40.9,40.87,40.89,6800.0,33.3546,33.3709,33.3465,33.3628,6800.0
2013-01-07 12:10:00,40.89,40.9,40.88,40.9,9800.0,33.3628,33.3709,33.3546,33.3709,9800.0
2013-01-07 12:15:00,40.9,40.91,40.9,40.91,10600.0,33.3709,33.3791,33.3709,33.3791,10600.0
2013-01-07 12:20:00,40.91,40.92,40.9,40.92,10800.0,33.3791,33.3873,33.3709,33.3873,10800.0
2013-01-07 12:25:00,40.92,40.92,40.88,40.91,41100.0,33.3873,33.3873,33.3546,33.3791,41100.0
2013-01-07 12:30:00,40.9,40.92,40.9,40.91,16700.0,33.3709,33.3873,33.3709,33.3791,16700.0
2013-01-07 12:35:00,40.91,40.92,40.91,40.91,5100.0,33.3791,33.3873,33.3791,33.3791,5100.0
2013-01-07 12:40:00,40.92,40.92,40.9,40.91,9000.0,33.3873,33.3873,33.3709,33.3791,9000.0
2013-01-07 12:45:00,40.91,40.92,40.9,40.92,16100.0,33.3791,33.3873,33.3709,33.3873,16100.0
2013-01-07 12:50:00,40.92,40.93,40.9,40.91,17200.0,33.3873,33.3954,33.3709,33.3791,17200.0
2013-01-07 12:55:00,40.91,40.93,40.9,40.9,18500.0,33.3791,33.3954,33.3709,33.3709,18500.0
2013-01-07 13:00:00,40.91,40.93,40.91,40.93,8100.0,33.3791,33.3954,33.3791,33.3954,8100.0
2013-01-07 13:05:00,40.93,40.96,40.93,40.96,11300.0,33.3954,33.4199,33.3954,33.4199,11300.0
2013-01-07 13:10:00,40.96,40.99,40.95,40.98,5500.0,33.4199,33.4444,33.4117,33.4362,5500.0
2013-01-07 13:15:00,40.98,40.98,40.95,40.95,12900.0,33.4362,33.4362,33.4117,33.4117,12900.0
2013-01-07 13:20:00,40.96,40.97,40.95,40.96,80500.0,33.4199,33.4281,33.4117,33.4199,80500.0
2013-01-07 13:25:00,40.96,40.97,40.95,40.97,66300.0,33.4199,33.4281,33.4117,33.4281,66300.0
2013-01-07 13:30:00,40.97,40.97,40.96,40.97,11400.0,33.4281,33.4281,33.4199,33.4281,11400.0
2013-01-07 13:35:00,40.97,40.97,40.94,40.95,16200.0,33.4281,33.4281,33.4036,33.4117,16200.0
2013-01-07 13:40:00,40.95,40.96,40.92,40.93,53800.0,33.4117,33.4199,33.3873,33.3954,53800.0
2013-01-07 13:45:00,40.93,40.96,40.93,40.95,114800.0,33.3954,33.4199,33.3954,33.4117,114800.0
2013-01-07 13:50:00,40.96,40.97,40.95,40.96,16900.0,33.4199,33.4281,33.4117,33.4199,16900.0
2013-01-07 13:55:00,40.96,40.97,40.95,40.95,15500.0,33.4199,33.4281,33.4117,33.4117,15500.0
2013-01-07 14:00:00,40.96,40.97,40.96,40.97,5000.0,33.4199,33.4281,33.4199,33.4281,5000.0
2013-01-07 14:05:00,40.97,41.0,40.96,40.99,33000.0,33.4281,33.4525,33.4199,33.4444,33000.0
2013-01-07 14:10:00,40.99,41.0,40.97,40.98,15500.0,33.4444,33.4525,33.4281,33.4362,15500.0
2013-01-07 14:15:00,40.98,41.0,40.97,41.0,285700.0,33.4362,33.4525,33.4281,33.4525,285700.0
2013-01-07 14:20:00,41.0,41.0,40.98,41.0,24900.0,33.4525,33.4525,33.4362,33.4525,24900.0
2013-01-07 14:25:00,41.0,41.03,41.0,41.01,14300.0,33.4525,33.477,33.4525,33.4607,14300.0
2013-01-07 14:30:00,41.02,41.05,41.02,41.02,16600.0,33.4689,33.4933,33.4689,33.4689,16600.0
2013-01-07 14:35:00,41.02,41.04,41.02,41.04,10000.0,33.4689,33.4852,33.4689,33.4852,10000.0
2013-01-07 14:40:00,41.03,41.04,41.02,41.03,8700.0,33.477,33.4852,33.4689,33.477,8700.0
2013-01-07 14:45:00,41.02,41.04,41.01,41.03,24800.0,33.4689,33.4852,33.4607,33.477,24800.0
2013-01-07 14:50:00,41.02,41.05,41.02,41.05,27600.0,33.4689,33.4933,33.4689,33.4933,27600.0
2013-01-07 14:55:00,41.05,41.06,41.03,41.06,22300.0,33.4933,33.5015,33.477,33.5015,22300.0
2013-01-07 15:00:00,41.06,41.06,41.04,41.04,13400.0,33.5015,33.5015,33.4852,33.4852,13400.0
2013-01-07 15:05:00,41.04,41.05,41.01,41.02,24200.0,33.4852,33.4933,33.4607,33.4689,24200.0
2013-01-07 15:10:00,41.02,41.04,41.01,41.02,36200.0,33.4689,33.4852,33.4607,33.4689,36200.0
2013-01-07 15:15:00,41.03,41.04,41.03,41.03,33500.0,33.477,33.4852,33.477,33.477,33500.0
2013-01-07 15:20:00,41.03,41.04,41.02,41.04,29100.0,33.477,33.4852,33.4689,33.4852,29100.0
2013-01-07 15:25:00,41.04,41.07,41.04,41.05,25600.0,33.4852,33.5096,33.4852,33.4933,25600.0
2013-01-07 15:30:00,41.06,41.08,41.05,41.06,50200.0,33.5015,33.5178,33.4933,33.5015,50200.0
2013-01-07 15:35:00,41.06,41.06,41.01,41.01,30200.0,33.5015,33.5015,33.4607,33.4607,30200.0
2013-01-07 15:40:00,41.01,41.05,41.01,41.05,43700.0,33.4607,33.4933,33.4607,33.4933,43700.0
2013-01-07 15:45:00,41.05,41.05,41.02,41.04,86900.0,33.4933,33.4933,33.4689,33.4852,86900.0
2013-01-07 15:50:00,41.04,41.06,41.02,41.03,85100.0,33.4852,33.5015,33.4689,33.477,85100.0
2013-01-07 15:55:00,41.02,41.05,41.02,41.04,187600.0,33.4689,33.4933,33.4689,33.4852,187600.0
2013-01-08 09:30:00,41.02,41.1,41.02,41.05,119800.0,33.4689,33.5341,33.4689,33.4933,119800.0
2013-01-08 09:35:00,41.05,41.13,41.03,41.13,50300.0,33.4933,33.5586,33.477,33.5586,50300.0
2013-01-08 09:40:00,41.13,41.19,41.11,41.18,60900.0,33.5586,33.6076,33.5423,33.5994,60900.0
2013-01-08 09:45:00,41.19,41.2,41.16,41.18,81400.0,33.6076,33.6157,33.5831,33.5994,81400.0
2013-01-08 09:50:00,41.19,41.2,41.15,41.16,36900.0,33.6076,33.6157,33.5749,33.5831,36900.0
2013-01-08 09:55:00,41.17,41.17,41.13,41.13,279000.0,33.5912,33.5912,33.5586,33.5586,279000.0
2013-01-08 10:00:00,41.13,41.15,41.11,41.11,29100.0,33.5586,33.5749,33.5423,33.5423,29100.0
2013-01-08 10:05:00,41.12,41.15,41.1,41.15,46500.0,33.5504,33.5749,33.5341,33.5749,46500.0
2013-01-08 10:10:00,41.15,41.15,41.09,41.09,27900.0,33.5749,33.5749,33.526,33.526,27900.0
2013-01-08 10:15:00,41.09,41.1,41.09,41.09,24600.0,33.526,33.5341,33.526,33.526,24600.0
2013-01-08 10:20:00,41.09,41.11,41.08,41.1,27700.0,33.526,33.5423,33.5178,33.5341,27700.0
2013-01-08 10:25:00,41.09,41.13,41.09,41.13,36100.0,33.526,33.5586,33.526,33.5586,36100.0
2013-01-08 10:30:00,41.13,41.14,41.11,41.14,45500.0,33.5586,33.5668,33.5423,33.5668,45500.0
2013-01-08 10:35:00,41.14,41.14,41.11,41.11,36700.0,33.5668,33.5668,33.5423,33.5423,36700.0
2013-01-08 10:40:00,41.11,41.12,41.09,41.11,37300.0,33.5423,33.5504,33.526,33.5423,37300.0
2013-01-08 10:45:00,41.11,41.11,41.08,41.08,20100.0,33.5423,33.5423,33.5178,33.5178,20100.0
2013-01-08 10:50:00,41.08,41.09,41.06,41.06,50000.0,33.5178,33.526,33.5015,33.5015,50000.0
2013-01-08 10:55:00,41.06,41.08,41.06,41.08,16900.0,33.5015,33.5178,33.5015,33.5178,16900.0
2013-01-08 11:00:00,41.08,41.08,41.06,41.07,89300.0,33.5178,33.5178,33.5015,33.5096,89300.0
2013-01-08 11:05:00,41.08,41.08,41.04,41.04,44300.0,33.5178,33.5178,33.4852,33.4852,44300.0
2013-01-08 11:10:00,41.03,41.06,41.03,41.05,116100.0,33.477,33.5015,33.477,33.4933,116100.0
2013-01-08 11:15:00,41.04,41.07,41.04,41.05,54600.0,33.4852,33.5096,33.4852,33.4933,54600.0
2013-01-08 11:20:00,41.06,41.08,41.05,41.08,93400.0,33.5015,33.5178,33.4933,33.5178,93400.0
2013-01-08 11:25:00,41.07,41.08,41.06,41.08,7400.0,33.5096,33.5178,33.5015,33.5178,7400.0
2013-01-08 11:30:00,41.09,41.11,41.08,41.11,13200.0,33.526,33.5423,33.5178,33.5423,13200.0
2013-01-08 11:35:00,41.11,41.11,41.09,41.1,10100.0,33.5423,33.5423,33.526,33.5341,10100.0
2013-01-08 11:40:00,41.11,41.12,41.1,41.11,3700.0,33.5423,33.5504,33.5341,33.5423,3700.0
2013-01-08 11:45:00,41.11,41.13,41.1,41.1,8000.0,33.5423,33.5586,33.5341,33.5341,8000.0
2013-01-08 11:50:00,41.11,41.13,41.1,41.13,5600.0,33.5423,33.5586,33.5341,33.5586,5600.0
2013-01-08 11:55:00,41.13,41.14,41.12,41.13,8200.0,33.5586,33.5668,33.5504,33.5586,8200.0
2013-01-08 12:00:00,41.13,41.14,41.11,41.13,46700.0,33.5586,33.5668,33.5423,33.5586,46700.0
2013-01-08 12:05:00,41.13,41.13,41.13,41.13,11300.0,33.5586,33.5586,33.5586,33.5586,11300.0
2013-01-08 12:10:00,41.13,41.13,41.11,41.12,14200.0,33.5586,33.5586,33.5423,33.5504,14200.0
2013-01-08 12:15:00,41.12,41.13,41.11,41.12,25800.0,33.5504,33.5586,33.5423,33.5504,25800.0
2013-01-08 12:20:00,41.12,41.13,41.12,41.13,7400.0,33.5504,33.5586,33.5504,33.5586,7400.0
2013-01-08 12:25:00,41.12,41.12,41.09,41.1,12200.0,33.5504,33.5504,33.526,33.5341,12200.0
2013-01-08 12:30:00,41.11,41.11,41.1,41.1,5700.0,33.5423,33.5423,33.5341,33.5341,5700.0
2013-01-08 12:35:00,41.11,41.11,41.07,41.08,81600.0,33.5423,33.5423,33.5096,33.5178,81600.0
2013-01-08 12:40:00,41.08,41.09,41.07,41.07,27700.0,33.5178,33.526,33.5096,33.5096,27700.0
2013-01-08 12:45:00,41.07,41.08,41.06,41.06,11300.0,33.5096,33.5178,33.5015,33.5015,11300.0
2013-01-08 12:50:00,41.06,41.07,41.05,41.06,4700.0,33.5015,33.5096,33.4933,33.5015,4700.0
2013-01-08 12:55:00,41.07,41.08,41.06,41.07,16900.0,33.5096,33.5178,33.5015,33.5096,16900.0
2013-01-08 13:00:00,41.08,41.09,41.07,41.09,5900.0,33.5178,33.526,33.5096,33.526,5900.0
2013-01-08 13:05:00,41.09,41.09,41.08,41.09,10300.0,33.526,33.526,33.5178,33.526,10300.0
2013-01-08 13:10:00,41.09,41.09,41.08,41.09,4800.0,33.526,33.526,33.5178,33.526,4800.0
2013-01-08 13:15:00,41.09,41.1,41.09,41.1,16700.0,33.526,33.5341,33.526,33.5341,16700.0
2013-01-08 13:20:00,41.1,41.11,41.09,41.1,14500.0,33.5341,33.5423,33.526,33.5341,14500.0
2013-01-08 13:25:00,41.1,41.1,41.09,41.1,2600.0,33.5341,33.5341,33.526,33.5341,2600.0
2013-01-08 13:30:00,41.1,41.11,41.09,41.1,21000.0,33.5341,33.5423,33.526,33.5341,21000.0
2013-01-08 13:35:00,41.1,41.1,41.08,41.09,6100.0,33.5341,33.5341,33.5178,33.526,6100.0
2013-01-08 13:40:00,41.09,41.1,41.08,41.09,14700.0,33.526,33.5341,33.5178,33.526,14700.0
2013-01-08 13:45:00,41.09,41.09,41.07,41.07,19700.0,33.526,33.526,33.5096,33.5096,19700.0
2013-01-08 13:50:00,41.08,41.09,41.06,41.07,292800.0,33.5178,33.526,33.5015,33.5096,292800.0
2013-01-08 13:55:00,41.08,41.1,41.07,41.07,283400.0,33.5178,33.5341,33.5096,33.5096,283400.0
2013-01-08 14:00:00,41.08,41.1,41.07,41.08,92500.0,33.5178,33.5341,33.5096,33.5178,92500.0
2013-01-08 14:05:00,41.09,41.1,41.07,41.08,285100.0,33.526,33.5341,33.5096,33.5178,285100.0
2013-01-08 14:10:00,41.08,41.09,41.07,41.09,32200.0,33.5178,33.526,33.5096,33.526,32200.0
2013-01-08 14:15:00,41.08,41.09,41.05,41.05,261900.0,33.5178,33.526,33.4933,33.4933,261900.0
2013-01-08 14:20:00,41.04,41.06,41.04,41.06,54400.0,33.4852,33.5015,33.4852,33.5015,54400.0
2013-01-08 14:25:00,41.06,41.08,41.06,41.07,26200.0,33.5015,33.5178,33.5015,33.5096,26200.0
2013-01-08 14:30:00,41.07,41.09,41.07,41.08,210200.0,33.5096,33.526,33.5096,33.5178,210200.0
2013-01-08 14:35:00,41.08,41.08,41.04,41.05,300000.0,33.5178,33.5178,33.4852,33.4933,300000.0
2013-01-08 14:40:00,41.05,41.07,41.04,41.04,24700.0,33.4933,33.5096,33.4852,33.4852,24700.0
2013-01-08 14:45:00,41.04,41.06,41.03,41.05,289000.0,33.4852,33.5015,33.477,33.4933,289000.0
2013-01-08 14:50:00,41.05,41.05,41.04,41.05,15700.0,33.4933,33.4933,33.4852,33.4933,15700.0
2013-01-08 14:55:00,41.05,41.05,41.04,41.04,22100.0,33.4933,33.4933,33.4852,33.4852,22100.0
2013-01-08 15:00:00,41.04,41.07,41.03,41.07,35300.0,33.4852,33.5096,33.477,33.5096,35300.0
2013-01-08 15:05:00,41.07,41.07,41.05,41.07,59200.0,33.5096,33.5096,33.4933,33.5096,59200.0
2013-01-08 15:10:00,41.08,41.1,41.07,41.08,315600.0,33.5178,33.5341,33.5096,33.5178,315600.0
2013-01-08 15:15:00,41.09,41.09,41.06,41.06,21800.0,33.526,33.526,33.5015,33.5015,21800.0
2013-01-08 15:20:00,41.07,41.12,41.07,41.09,49200.0,33.5096,33.5504,33.5096,33.526,49200.0
2013-01-08 15:25:00,41.08,41.11,41.08,41.11,128500.0,33.5178,33.5423,33.5178,33.5423,128500.0
2013-01-08 15:30:00,41.1,41.11,41.08,41.09,34500.0,33.5341,33.5423,33.5178,33.526,34500.0
2013-01-08 15:35:00,41.09,41.09,41.05,41.05,42900.0,33.526,33.526,33.4933,33.4933,42900.0
2013-01-08 15:40:00,41.06,41.06,41.02,41.05,72300.0,33.5015,33.5015,33.4689,33.4933,72300.0
2013-01-08 15:45:00,41.05,41.07,41.01,41.04,109200.0,33.4933,33.5096,33.4607,33.4852,109200.0
2013-01-08 15:50:00,41.03,41.09,41.03,41.07,156500.0,33.477,33.526,33.477,33.5096,156500.0
2013-01-08 15:55:00,41.06,41.06,41.03,41.04,353100.0,33.5015,33.5015,33.477,33.4852,353100.0
2013-01-09 09:30:00,41.16,41.24,41.14,41.22,105500.0,33.5831,33.6484,33.5668,33.632,105500.0
2013-01-09 09:35:00,41.22,41.23,41.2,41.22,117200.0,33.632,33.6402,33.6157,33.632,117200.0
2013-01-09 09:40:00,41.22,41.22,41.18,41.18,94400.0,33.632,33.632,33.5994,33.5994,94400.0
2013-01-09 09:45:00,41.19,41.23,41.18,41.2,111100.0,33.6076,33.6402,33.5994,33.6157,111100.0
2013-01-09 09:50:00,41.2,41.28,41.19,41.26,196500.0,33.6157,33.681,33.6076,33.6647,196500.0
2013-01-09 09:55:00,41.26,41.3,41.26,41.29,60300.0,33.6647,33.6973,33.6647,33.6891,60300.0
2013-01-09 10:00:00,41.29,41.32,41.29,41.32,29000.0,33.6891,33.7136,33.6891,33.7136,29000.0
2013-01-09 10:05:00,41.32,41.34,41.31,41.33,189800.0,33.7136,33.7299,33.7055,33.7218,189800.0
2013-01-09 10:10:00,41.33,41.36,41.33,41.34,101100.0,33.7218,33.7463,33.7218,33.7299,101100.0
2013-01-09 10:15:00,41.35,41.36,41.33,41.35,29200.0,33.7381,33.7463,33.7218,33.7381,29200.0
2013-01-09 10:20:00,41.36,41.38,41.36,41.37,93000.0,33.7463,33.7626,33.7463,33.7544,93000.0
2013-01-09 10:25:00,41.37,41.4,41.36,41.4,64000.0,33.7544,33.7789,33.7463,33.7789,64000.0
2013-01-09 10:30:00,41.4,41.4,41.37,41.4,129500.0,33.7789,33.7789,33.7544,33.7789,129500.0
2013-01-09 10:35:00,41.39,41.41,41.38,41.4,188100.0,33.7707,33.7871,33.7626,33.7789,188100.0
2013-01-09 10:40:00,41.41,41.41,41.39,41.41,32800.0,33.7871,33.7871,33.7707,33.7871,32800.0
2013-01-09 10:45:00,41.41,41.41,41.38,41.39,46700.0,33.7871,33.7871,33.7626,33.7707,46700.0
2013-01-09 10:50:00,41.39,41.42,41.39,41.4,94600.0,33.7707,33.7952,33.7707,33.7789,94600.0
2013-01-09 10:55:00,41.4,41.42,41.4,41.41,23100.0,33.7789,33.7952,33.7789,33.7871,23100.0
2013-01-09 11:00:00,41.41,41.42,41.39,41.4,21700.0,33.7871,33.7952,33.7707,33.7789,21700.0
2013-01-09 11:05:00,41.4,41.41,41.39,41.39,61700.0,33.7789,33.7871,33.7707,33.7707,61700.0
2013-01-09 11:10:00,41.39,41.39,41.36,41.36,64600.0,33.7707,33.7707,33.7463,33.7463,64600.0
2013-01-09 11:15:00,41.36,41.37,41.35,41.35,33700.0,33.7463,33.7544,33.7381,33.7381,33700.0
2013-01-09 11:20:00,41.35,41.35,41.32,41.33,329100.0,33.7381,33.7381,33.7136,33.7218,329100.0
2013-01-09 11:25:00,41.34,41.39,41.33,41.39,12900.0,33.7299,33.7707,33.7218,33.7707,12900.0
2013-01-09 11:30:00,41.39,41.43,41.39,41.42,206400.0,33.7707,33.8034,33.7707,33.7952,206400.0
2013-01-09 11:35:00,41.41,41.42,41.4,41.41,20400.0,33.7871,33.7952,33.7789,33.7871,20400.0
2013-01-09 11:40:00,41.42,41.45,41.41,41.44,33900.0,33.7952,33.8197,33.7871,33.8115,33900.0
2013-01-09 11:45:00,41.44,41.46,41.44,41.46,33600.0,33.8115,33.8279,33.8115,33.8279,33600.0
2013-01-09 11:50:00,41.46,41.46,41.4,41.41,122700.0,33.8279,33.8279,33.7789,33.7871,122700.0
2013-01-09 11:55:00,41.41,41.43,41.41,41.42,25700.0,33.7871,33.8034,33.7871,33.7952,25700.0
2013-01-09 12:00:00,41.42,41.44,41.42,41.44,17400.0,33.7952,33.8115,33.7952,33.8115,17400.0
2013-01-09 12:05:00,41.44,41.44,41.42,41.43,11400.0,33.8115,33.8115,33.7952,33.8034,11400.0
2013-01-09 12:10:00,41.44,41.46,41.44,41.45,142800.0,33.8115,33.8279,33.8115,33.8197,142800.0
2013-01-09 12:15:00,41.44,41.45,41.42,41.43,237100.0,33.8115,33.8197,33.7952,33.8034,237100.0
2013-01-09 12:20:00,41.44,41.44,41.42,41.42,24300.0,33.8115,33.8115,33.7952,33.7952,24300.0
2013-01-09 12:25:00,41.42,41.44,41.41,41.43,11300.0,33.7952,33.8115,33.7871,33.8034,11300.0
2013-01-09 12:30:00,41.44,41.46,41.42,41.45,35700.0,33.8115,33.8279,33.7952,33.8197,35700.0
2013-01-09 12:35:00,41.45,41.45,41.41,41.42,161500.0,33.8197,33.8197,33.7871,33.7952,161500.0
2013-01-09 12:40:00,41.42,41.43,41.39,41.39,22800.0,33.7952,33.8034,33.7707,33.7707,22800.0
2013-01-09 12:45:00,41.39,41.41,41.38,41.4,28500.0,33.7707,33.7871,33.7626,33.7789,28500.0
2013-01-09 12:50:00,41.41,41.41,41.37,41.38,9400.0,33.7871,33.7871,33.7544,33.7626,9400.0
2013-01-09 12:55:00,41.39,41.41,41.37,41.41,29500.0,33.7707,33.7871,33.7544,33.7871,29500.0
2013-01-09 13:00:00,41.41,41.41,41.4,41.4,22700.0,33.7871,33.7871,33.7789,33.7789,22700.0
2013-01-09 13:05:00,41.4,41.41,41.39,41.4,33400.0,33.7789,33.7871,33.7707,33.7789,33400.0
2013-01-09 13:10:00,41.39,41.4,41.38,41.38,17800.0,33.7707,33.7789,33.7626,33.7626,17800.0
2013-01-09 13:15:00,41.38,41.4,41.37,41.4,19200.0,33.7626,33.7789,33.7544,33.7789,19200.0
2013-01-09 13:20:00,41.41,41.42,41.4,41.42,9400.0,33.7871,33.7952,33.7789,33.7952,9400.0
2013-01-09 13:25:00,41.41,41.42,41.41,41.42,8700.0,33.7871,33.7952,33.7871,33.7952,8700.0
2013-01-09 13:30:00,41.42,41.43,41.4,41.4,22800.0,33.7952,33.8034,33.7789,33.7789,22800.0
2013-01-09 13:35:00,41.4,41.41,41.38,41.41,20000.0,33.7789,33.7871,33.7626,33.7871,20000.0
2013-01-09 13:40:00,41.41,41.42,41.4,41.41,7700.0,33.7871,33.7952,33.7789,33.7871,7700.0
2013-01-09 13:45:00,41.41,41.42,41.41,41.41,11100.0,33.7871,33.7952,33.7871,33.7871,11100.0
2013-01-09 13:50:00,41.41,41.42,41.4,41.41,17300.0,33.7871,33.7952,33.7789,33.7871,17300.0
2013-01-09 13:55:00,41.41,41.42,41.4,41.4,25500.0,33.7871,33.7952,33.7789,33.7789,25500.0
2013-01-09 14:00:00,41.41,41.43,41.4,41.42,40600.0,33.7871,33.8034,33.7789,33.7952,40600.0
2013-01-09 14:05:00,41.43,41.43,41.41,41.41,18800.0,33.8034,33.8034,33.7871,33.7871,18800.0
2013-01-09 14:10:00,41.41,41.43,41.4,41.42,19600.0,33.7871,33.8034,33.7789,33.7952,19600.0
2013-01-09 14:15:00,41.41,41.43,41.41,41.42,19300.0,33.7871,33.8034,33.7871,33.7952,19300.0
2013-01-09 14:20:00,41.41,41.41,41.4,41.4,36000.0,33.7871,33.7871,33.7789,33.7789,36000.0
2013-01-09 14:25:00,41.41,41.43,41.41,41.43,20400.0,33.7871,33.8034,33.7871,33.8034,20400.0
2013-01-09 14:30:00,41.43,41.44,41.42,41.42,151100.0,33.8034,33.8115,33.7952,33.7952,151100.0
2013-01-09 14:35:00,41.42,41.43,41.39,41.41,48700.0,33.7952,33.8034,33.7707,33.7871,48700.0
2013-01-09 14:40:00,41.41,41.42,41.4,41.4,72700.0,33.7871,33.7952,33.7789,33.7789,72700.0
2013-01-09 14:45:00,41.39,41.41,41.39,41.39,143700.0,33.7707,33.7871,33.7707,33.7707,143700.0
2013-01-09 14:50:00,41.39,41.41,41.38,41.39,30500.0,33.7707,33.7871,33.7626,33.7707,30500.0
2013-01-09 14:55:00,41.39,41.41,41.39,41.41,159600.0,33.7707,33.7871,33.7707,33.7871,159600.0
2013-01-09 15:00:00,41.41,41.41,41.39,41.39,36500.0,33.7871,33.7871,33.7707,33.7707,36500.0
2013-01-09 15:05:00,41.39,41.39,41.37,41.38,13000.0,33.7707,33.7707,33.7544,33.7626,13000.0
2013-01-09 15:10:00,41.38,41.41,41.37,41.41,27000.0,33.7626,33.7871,33.7544,33.7871,27000.0
2013-01-09 15:15:00,41.4,41.41,41.4,41.4,10700.0,33.7789,33.7871,33.7789,33.7789,10700.0
2013-01-09 15:20:00,41.4,41.43,41.4,41.42,76800.0,33.7789,33.8034,33.7789,33.7952,76800.0
2013-01-09 15:25:00,41.42,41.43,41.41,41.41,18100.0,33.7952,33.8034,33.7871,33.7871,18100.0
2013-01-09 15:30:00,41.43,41.43,41.41,41.41,35700.0,33.8034,33.8034,33.7871,33.7871,35700.0
2013-01-09 15:35:00,41.42,41.43,41.41,41.43,30800.0,33.7952,33.8034,33.7871,33.8034,30800.0
2013-01-09 15:40:00,41.43,41.43,41.41,41.43,54300.0,33.8034,33.8034,33.7871,33.8034,54300.0
2013-01-09 15:45:00,41.43,41.46,41.43,41.45,128600.0,33.8034,33.8279,33.8034,33.8197,128600.0
2013-01-09 15:50:00,41.44,41.48,41.44,41.47,98500.0,33.8115,33.8442,33.8115,33.836,98500.0
2013-01-09 15:55:00,41.46,41.49,41.46,41.47,392900.0,33.8279,33.8523,33.8279,33.836,392900.0
2013-01-10 09:30:00,41.65,41.65,41.53,41.62,418900.0,33.9829,33.9829,33.885,33.9584,418900.0
2013-01-10 09:35:00,41.63,41.67,41.61,41.67,56900.0,33.9666,33.9992,33.9502,33.9992,56900.0
2013-01-10 09:40:00,41.68,41.69,41.67,41.68,44300.0,34.0074,34.0155,33.9992,34.0074,44300.0
2013-01-10 09:45:00,41.69,41.7,41.64,41.65,31000.0,34.0155,34.0237,33.9747,33.9829,31000.0
2013-01-10 09:50:00,41.65,41.66,41.63,41.64,16100.0,33.9829,33.991,33.9666,33.9747,16100.0
2013-01-10 09:55:00,41.65,41.68,41.65,41.67,50100.0,33.9829,34.0074,33.9829,33.9992,50100.0
2013-01-10 10:00:00,41.67,41.68,41.64,41.67,113600.0,33.9992,34.0074,33.9747,33.9992,113600.0
2013-01-10 10:05:00,41.67,41.69,41.66,41.69,34600.0,33.9992,34.0155,33.991,34.0155,34600.0
2013-01-10 10:10:00,41.68,41.69,41.65,41.67,28900.0,34.0074,34.0155,33.9829,33.9992,28900.0
2013-01-10 10:15:00,41.66,41.66,41.62,41.66,50800.0,33.991,33.991,33.9584,33.991,50800.0
2013-01-10 10:20:00,41.66,41.66,41.62,41.64,39600.0,33.991,33.991,33.9584,33.9747,39600.0
2013-01-10 10:25:00,41.64,41.67,41.64,41.65,47500.0,33.9747,33.9992,33.9747,33.9829,47500.0
2013-01-10 10:30:00,41.65,41.65,41.55,41.59,280700.0,33.9829,33.9829,33.9013,33.9339,280700.0
2013-01-10 10:35:00,41.58,41.58,41.55,41.56,162800.0,33.9258,33.9258,33.9013,33.9094,162800.0
2013-01-10 10:40:00,41.56,41.58,41.54,41.57,52800.0,33.9094,33.9258,33.8931,33.9176,52800.0
2013-01-10 10:45:00,41.56,41.57,41.52,41.54,38900.0,33.9094,33.9176,33.8768,33.8931,38900.0
2013-01-10 10:50:00,41.54,41.57,41.52,41.57,135100.0,33.8931,33.9176,33.8768,33.9176,135100.0
2013-01-10 10:55:00,41.56,41.57,41.53,41.53,21100.0,33.9094,33.9176,33.885,33.885,21100.0
2013-01-10 11:00:00,41.52,41.56,41.5,41.55,110100.0,33.8768,33.9094,33.8605,33.9013,110100.0
2013-01-10 11:05:00,41.55,41.55,41.53,41.53,19000.0,33.9013,33.9013,33.885,33.885,19000.0
2013-01-10 11:10:00,41.52,41.53,41.47,41.47,130100.0,33.8768,33.885,33.836,33.836,130100.0
2013-01-10 11:15:00,41.47,41.5,41.45,41.5,49000.0,33.836,33.8605,33.8197,33.8605,49000.0
2013-01-10 11:20:00,41.5,41.53,41.5,41.53,10700.0,33.8605,33.885,33.8605,33.885,10700.0
2013-01-10 11:25:00,41.54,41.57,41.54,41.57,6100.0,33.8931,33.9176,33.8931,33.9176,6100.0
2013-01-10 11:30:00,41.57,41.61,41.57,41.6,36100.0,33.9176,33.9502,33.9176,33.9421,36100.0
2013-01-10 11:35:00,41.6,41.62,41.6,41.61,45400.0,33.9421,33.9584,33.9421,33.9502,45400.0
2013-01-10 11:40:00,41.62,41.62,41.6,41.62,34700.0,33.9584,33.9584,33.9421,33.9584,34700.0
2013-01-10 11:45:00,41.63,41.63,41.61,41.62,32100.0,33.9666,33.9666,33.9502,33.9584,32100.0
2013-01-10 11:50:00,41.62,41.63,41.6,41.62,49100.0,33.9584,33.9666,33.9421,33.9584,49100.0
2013-01-10 11:55:00,41.63,41.65,41.61,41.64,40600.0,33.9666,33.9829,33.9502,33.9747,40600.0
2013-01-10 12:00:00,41.64,41.64,41.61,41.62,77100.0,33.9747,33.9747,33.9502,33.9584,77100.0
2013-01-10 12:05:00,41.61,41.62,41.6,41.61,12300.0,33.9502,33.9584,33.9421,33.9502,12300.0
2013-01-10 12:10:00,41.61,41.62,41.6,41.62,7100.0,33.9502,33.9584,33.9421,33.9584,7100.0
2013-01-10 12:15:00,41.62,41.62,41.6,41.62,49000.0,33.9584,33.9584,33.9421,33.9584,49000.0
2013-01-10 12:20:00,41.63,41.63,41.62,41.63,14100.0,33.9666,33.9666,33.9584,33.9666,14100.0
2013-01-10 12:25:00,41.63,41.65,41.62,41.65,11600.0,33.9666,33.9829,33.9584,33.9829,11600.0
2013-01-10 12:30:00,41.65,41.65,41.63,41.65,8700.0,33.9829,33.9829,33.9666,33.9829,8700.0
2013-01-10 12:35:00,41.64,41.66,41.63,41.65,110900.0,33.9747,33.991,33.9666,33.9829,110900.0
2013-01-10 12:40:00,41.66,41.67,41.64,41.65,16700.0,33.991,33.9992,33.9747,33.9829,16700.0
2013-01-10 12:45:00,41.65,41.67,41.65,41.66,9700.0,33.9829,33.9992,33.9829,33.991,9700.0
2013-01-10 12:50:00,41.67,41.67,41.65,41.67,8400.0,33.9992,33.9992,33.9829,33.9992,8400.0
2013-01-10 12:55:00,41.67,41.72,41.67,41.72,51400.0,33.9992,34.04,33.9992,34.04,51400.0
2013-01-10 13:00:00,41.72,41.73,41.7,41.7,101800.0,34.04,34.0482,34.0237,34.0237,101800.0
2013-01-10 13:05:00,41.7,41.7,41.67,41.68,33200.0,34.0237,34.0237,33.9992,34.0074,33200.0
2013-01-10 13:10:00,41.68,41.7,41.68,41.69,11900.0,34.0074,34.0237,34.0074,34.0155,11900.0
2013-01-10 13:15:00,41.69,41.7,41.67,41.7,10900.0,34.0155,34.0237,33.9992,34.0237,10900.0
2013-01-10 13:20:00,41.7,41.71,41.69,41.7,20900.0,34.0237,34.0318,34.0155,34.0237,20900.0
2013-01-10 13:25:00,41.71,41.71,41.69,41.71,18000.0,34.0318,34.0318,34.0155,34.0318,18000.0
2013-01-10 13:30:00,41.7,41.73,41.69,41.73,9700.0,34.0237,34.0482,34.0155,34.0482,9700.0
2013-01-10 13:35:00,41.72,41.73,41.71,41.73,20100.0,34.04,34.0482,34.0318,34.0482,20100.0
2013-01-10 13:40:00,41.73,41.75,41.73,41.73,12600.0,34.0482,34.0645,34.0482,34.0482,12600.0
2013-01-10 13:45:00,41.73,41.75,41.73,41.73,22000.0,34.0482,34.0645,34.0482,34.0482,22000.0
2013-01-10 13:50:00,41.74,41.75,41.73,41.74,13300.0,34.0563,34.0645,34.0482,34.0563,13300.0
2013-01-10 13:55:00,41.73,41.77,41.73,41.75,26700.0,34.0482,34.0808,34.0482,34.0645,26700.0
2013-01-10 14:00:00,41.75,41.76,41.74,41.75,77300.0,34.0645,34.0726,34.0563,34.0645,77300.0
2013-01-10 14:05:00,41.75,41.76,41.74,41.76,19100.0,34.0645,34.0726,34.0563,34.0726,19100.0
2013-01-10 14:10:00,41.77,41.77,41.73,41.74,24100.0,34.0808,34.0808,34.0482,34.0563,24100.0
2013-01-10 14:15:00,41.74,41.75,41.74,41.75,21800.0,34.0563,34.0645,34.0563,34.0645,21800.0
2013-01-10 14:20:00,41.75,41.76,41.72,41.73,18100.0,34.0645,34.0726,34.04,34.0482,18100.0
2013-01-10 14:25:00,41.72,41.73,41.71,41.73,13800.0,34.04,34.0482,34.0318,34.0482,13800.0
2013-01-10 14:30:00,41.73,41.75,41.72,41.75,18800.0,34.0482,34.0645,34.04,34.0645,18800.0
2013-01-10 14:35:00,41.75,41.77,41.74,41.76,53500.0,34.0645,34.0808,34.0563,34.0726,53500.0
2013-01-10 14:40:00,41.77,41.79,41.75,41.78,16400.0,34.0808,34.0971,34.0645,34.0889,16400.0
2013-01-10 14:45:00,41.79,41.79,41.77,41.78,55800.0,34.0971,34.0971,34.0808,34.0889,55800.0
2013-01-10 14:50:00,41.78,41.83,41.78,41.81,116200.0,34.0889,34.1297,34.0889,34.1134,116200.0
2013-01-10 14:55:00,41.82,41.83,41.79,41.8,90700.0,34.1216,34.1297,34.0971,34.1053,90700.0
2013-01-10 15:00:00,41.8,41.81,41.79,41.81,262000.0,34.1053,34.1134,34.0971,34.1134,262000.0
2013-01-10 15:05:00,41.8,41.81,41.79,41.8,59300.0,34.1053,34.1134,34.0971,34.1053,59300.0
2013-01-10 15:10:00,41.8,41.81,41.79,41.81,37300.0,34.1053,34.1134,34.0971,34.1134,37300.0
2013-01-10 15:15:00,41.8,41.81,41.77,41.78,28800.0,34.1053,34.1134,34.0808,34.0889,28800.0
2013-01-10 15:20:00,41.79,41.8,41.78,41.78,68800.0,34.0971,34.1053,34.0889,34.0889,68800.0
2013-01-10 15:25:00,41.79,41.79,41.77,41.77,30300.0,34.0971,34.0971,34.0808,34.0808,30300.0
2013-01-10 15:30:00,41.77,41.79,41.76,41.76,33300.0,34.0808,34.0971,34.0726,34.0726,33300.0
2013-01-10 15:35:00,41.77,41.77,41.76,41.76,23500.0,34.0808,34.0808,34.0726,34.0726,23500.0
2013-01-10 15:40:00,41.76,41.78,41.76,41.78,72800.0,34.0726,34.0889,34.0726,34.0889,72800.0
2013-01-10 15:45:00,41.77,41.8,41.77,41.8,113600.0,34.0808,34.1053,34.0808,34.1053,113600.0
2013-01-10 15:50:00,41.8,41.8,41.77,41.77,83000.0,34.1053,34.1053,34.0808,34.0808,83000.0
2013-01-10 15:55:00,41.77,41.8,41.75,41.79,491100.0,34.0808,34.1053,34.0645,34.0971,491100.0
2013-01-11 09:30:00,41.81,41.85,41.79,41.82,422400.0,34.1134,34.1461,34.0971,34.1216,422400.0
2013-01-11 09:35:00,41.81,41.86,41.81,41.83,132700.0,34.1134,34.1542,34.1134,34.1297,132700.0
2013-01-11 09:40:00,41.84,41.88,41.83,41.87,132900.0,34.1379,34.1705,34.1297,34.1624,132900.0
2013-01-11 09:45:00,41.87,41.87,41.79,41.8,119300.0,34.1624,34.1624,34.0971,34.1053,119300.0
2013-01-11 09:50:00,41.79,41.81,41.78,41.79,58700.0,34.0971,34.1134,34.0889,34.0971,58700.0
2013-01-11 09:55:00,41.8,41.8,41.75,41.77,50900.0,34.1053,34.1053,34.0645,34.0808,50900.0
2013-01-11 10:00:00,41.77,41.8,41.77,41.78,53900.0,34.0808,34.1053,34.0808,34.0889,53900.0
2013-01-11 10:05:00,41.78,41.79,41.75,41.75,85600.0,34.0889,34.0971,34.0645,34.0645,85600.0
2013-01-11 10:10:00,41.75,41.77,41.75,41.77,19100.0,34.0645,34.0808,34.0645,34.0808,19100.0
2013-01-11 10:15:00,41.77,41.78,41.75,41.75,85100.0,34.0808,34.0889,34.0645,34.0645,85100.0
2013-01-11 10:20:00,41.74,41.75,41.71,41.74,297000.0,34.0563,34.0645,34.0318,34.0563,297000.0
2013-01-11 10:25:00,41.74,41.74,41.72,41.72,24600.0,34.0563,34.0563,34.04,34.04,24600.0
2013-01-11 10:30:00,41.72,41.74,41.71,41.72,68200.0,34.04,34.0563,34.0318,34.04,68200.0
2013-01-11 10:35:00,41.72,41.74,41.7,41.74,24600.0,34.04,34.0563,34.0237,34.0563,24600.0
2013-01-11 10:40:00,41.74,41.76,41.74,41.76,91800.0,34.0563,34.0726,34.0563,34.0726,91800.0
2013-01-11 10:45:00,41.76,41.77,41.74,41.77,50600.0,34.0726,34.0808,34.0563,34.0808,50600.0
2013-01-11 10:50:00,41.77,41.77,41.75,41.76,20700.0,34.0808,34.0808,34.0645,34.0726,20700.0
2013-01-11 10:55:00,41.75,41.77,41.74,41.75,36300.0,34.0645,34.0808,34.0563,34.0645,36300.0
2013-01-11 11:00:00,41.76,41.76,41.74,41.75,15100.0,34.0726,34.0726,34.0563,34.0645,15100.0
2013-01-11 11:05:00,41.76,41.77,41.75,41.76,35900.0,34.0726,34.0808,34.0645,34.0726,35900.0
2013-01-11 11:10:00,41.76,41.76,41.73,41.76,324600.0,34.0726,34.0726,34.0482,34.0726,324600.0
2013-01-11 11:15:00,41.76,41.76,41.74,41.75,17400.0,34.0726,34.0726,34.0563,34.0645,17400.0
2013-01-11 11:20:00,41.74,41.77,41.74,41.76,14000.0,34.0563,34.0808,34.0563,34.0726,14000.0
2013-01-11 11:25:00,41.75,41.75,41.72,41.72,20000.0,34.0645,34.0645,34.04,34.04,20000.0
2013-01-11 11:30:00,41.73,41.73,41.71,41.72,25800.0,34.0482,34.0482,34.0318,34.04,25800.0
2013-01-11 11:35:00,41.73,41.74,41.73,41.73,27400.0,34.0482,34.0563,34.0482,34.0482,27400.0
2013-01-11 11:40:00,41.74,41.74,41.73,41.74,7900.0,34.0563,34.0563,34.0482,34.0563,7900.0
2013-01-11 11:45:00,41.75,41.75,41.73,41.74,15700.0,34.0645,34.0645,34.0482,34.0563,15700.0
2013-01-11 11:50:00,41.74,41.76,41.74,41.75,27100.0,34.0563,34.0726,34.0563,34.0645,27100.0
2013-01-11 11:55:00,41.75,41.76,41.73,41.74,21600.0,34.0645,34.0726,34.0482,34.0563,21600.0
2013-01-11 12:00:00,41.74,41.74,41.73,41.74,12000.0,34.0563,34.0563,34.0482,34.0563,12000.0
2013-01-11 12:05:00,41.74,41.75,41.73,41.73,59100.0,34.0563,34.0645,34.0482,34.0482,59100.0
2013-01-11 12:10:00,41.73,41.73,41.71,41.72,25200.0,34.0482,34.0482,34.0318,34.04,25200.0
2013-01-11 12:15:00,41.72,41.73,41.71,41.73,5100.0,34.04,34.0482,34.0318,34.0482,5100.0
2013-01-11 12:20:00,41.72,41.73,41.71,41.72,9000.0,34.04,34.0482,34.0318,34.04,9000.0
2013-01-11 12:25:00,41.72,41.73,41.72,41.73,7900.0,34.04,34.0482,34.04,34.0482,7900.0
2013-01-11 12:30:00,41.73,41.73,41.7,41.72,30900.0,34.0482,34.0482,34.0237,34.04,30900.0
2013-01-11 12:35:00,41.72,41.73,41.72,41.73,5700.0,34.04,34.0482,34.04,34.0482,5700.0
2013-01-11 12:40:00,41.74,41.74,41.73,41.74,8800.0,34.0563,34.0563,34.0482,34.0563,8800.0
2013-01-11 12:45:00,41.74,41.75,41.73,41.74,18200.0,34.0563,34.0645,34.0482,34.0563,18200.0
2013-01-11 12:50:00,41.74,41.75,41.72,41.72,16700.0,34.0563,34.0645,34.04,34.04,16700.0
2013-01-11 12:55:00,41.72,41.73,41.71,41.72,10400.0,34.04,34.0482,34.0318,34.04,10400.0
2013-01-11 13:00:00,41.72,41.72,41.7,41.71,21500.0,34.04,34.04,34.0237,34.0318,21500.0
2013-01-11 13:05:00,41.7,41.7,41.68,41.69,15900.0,34.0237,34.0237,34.0074,34.0155,15900.0
2013-01-11 13:10:00,41.69,41.71,41.69,41.69,34900.0,34.0155,34.0318,34.0155,34.0155,34900.0
2013-01-11 13:15:00,41.69,41.7,41.69,41.69,16500.0,34.0155,34.0237,34.0155,34.0155,16500.0
2013-01-11 13:20:00,41.69,41.7,41.68,41.7,18000.0,34.0155,34.0237,34.0074,34.0237,18000.0
2013-01-11 13:25:00,41.69,41.7,41.69,41.69,13600.0,34.0155,34.0237,34.0155,34.0155,13600.0
2013-01-11 13:30:00,41.69,41.72,41.69,41.71,18300.0,34.0155,34.04,34.0155,34.0318,18300.0
2013-01-11 13:35:00,41.72,41.72,41.7,41.71,7400.0,34.04,34.04,34.0237,34.0318,7400.0
2013-01-11 13:40:00,41.71,41.72,41.68,41.68,18100.0,34.0318,34.04,34.0074,34.0074,18100.0
2013-01-11 13:45:00,41.68,41.69,41.65,41.69,48900.0,34.0074,34.0155,33.9829,34.0155,48900.0
2013-01-11 13:50:00,41.68,41.69,41.67,41.69,20400.0,34.0074,34.0155,33.9992,34.0155,20400.0
2013-01-11 13:55:00,41.69,41.69,41.68,41.68,51000.0,34.0155,34.0155,34.0074,34.0074,51000.0
2013-01-11 14:00:00,41.69,41.7,41.68,41.69,9900.0,34.0155,34.0237,34.0074,34.0155,9900.0
2013-01-11 14:05:00,41.68,41.71,41.68,41.7,23900.0,34.0074,34.0318,34.0074,34.0237,23900.0
2013-01-11 14:10:00,41.7,41.72,41.69,41.7,20300.0,34.0237,34.04,34.0155,34.0237,20300.0
2013-01-11 14:15:00,41.7,41.71,41.7,41.71,8400.0,34.0237,34.0318,34.0237,34.0318,8400.0
2013-01-11 14:20:00,41.7,41.72,41.69,41.72,16000.0,34.0237,34.04,34.0155,34.04,16000.0
2013-01-11 14:25:00,41.71,41.73,41.71,41.72,17800.0,34.0318,34.0482,34.0318,34.04,17800.0
2013-01-11 14:30:00,41.72,41.72,41.71,41.72,19600.0,34.04,34.04,34.0318,34.04,19600.0
2013-01-11 14:35:00,41.72,41.73,41.72,41.72,21600.0,34.04,34.0482,34.04,34.04,21600.0
2013-01-11 14:40:00,41.72,41.73,41.71,41.71,63000.0,34.04,34.0482,34.0318,34.0318,63000.0
2013-01-11 14:45:00,41.71,41.73,41.71,41.71,16000.0,34.0318,34.0482,34.0318,34.0318,16000.0
2013-01-11 14:50:00,41.71,41.73,41.71,41.72,15200.0,34.0318,34.0482,34.0318,34.04,15200.0
2013-01-11 14:55:00,41.73,41.73,41.71,41.73,24500.0,34.0482,34.0482,34.0318,34.0482,24500.0
2013-01-11 15:00:00,41.73,41.73,41.69,41.7,38800.0,34.0482,34.0482,34.0155,34.0237,38800.0
2013-01-11 15:05:00,41.7,41.72,41.69,41.71,22600.0,34.0237,34.04,34.0155,34.0318,22600.0
2013-01-11 15:10:00,41.71,41.73,41.71,41.73,31900.0,34.0318,34.0482,34.0318,34.0482,31900.0
2013-01-11 15:15:00,41.73,41.75,41.73,41.74,15600.0,34.0482,34.0645,34.0482,34.0563,15600.0
2013-01-11 15:20:00,41.74,41.77,41.73,41.76,34200.0,34.0563,34.0808,34.0482,34.0726,34200.0
2013-01-11 15:25:00,41.76,41.76,41.74,41.76,23400.0,34.0726,34.0726,34.0563,34.0726,23400.0
2013-01-11 15:30:00,41.76,41.76,41.74,41.75,44200.0,34.0726,34.0726,34.0563,34.0645,44200.0
2013-01-11 15:35:00,41.75,41.77,41.74,41.74,44100.0,34.0645,34.0808,34.0563,34.0563,44100.0
2013-01-11 15:40:00,41.74,41.76,41.74,41.76,27800.0,34.0563,34.0726,34.0563,34.0726,27800.0
2013-01-11 15:45:00,41.77,41.78,41.75,41.76,109500.0,34.0808,34.0889,34.0645,34.0726,109500.0
2013-01-11 15:50:00,41.76,41.77,41.75,41.75,65500.0,34.0726,34.0808,34.0645,34.0645,65500.0
2013-01-11 15:55:00,41.75,41.76,41.71,41.74,190100.0,34.0645,34.0726,34.0318,34.0563,190100.0
2013-01-14 09:30:00,41.75,41.81,41.75,41.76,77600.0,34.0645,34.1134,34.0645,34.0726,77600.0
2013-01-14 09:35:00,41.76,41.78,41.73,41.73,153300.0,34.0726,34.0889,34.0482,34.0482,153300.0
2013-01-14 09:40:00,41.74,41.74,41.7,41.71,249500.0,34.0563,34.0563,34.0237,34.0318,249500.0
2013-01-14 09:45:00,41.71,41.76,41.71,41.73,48700.0,34.0318,34.0726,34.0318,34.0482,48700.0
2013-01-14 09:50:00,41.74,41.74,41.66,41.66,56400.0,34.0563,34.0563,33.991,33.991,56400.0
2013-01-14 09:55:00,41.65,41.69,41.64,41.69,170400.0,33.9829,34.0155,33.9747,34.0155,170400.0
2013-01-14 10:00:00,41.69,41.72,41.66,41.72,41100.0,34.0155,34.04,33.991,34.04,41100.0
2013-01-14 10:05:00,41.71,41.73,41.7,41.71,135500.0,34.0318,34.0482,34.0237,34.0318,135500.0
2013-01-14 10:10:00,41.71,41.73,41.71,41.72,28900.0,34.0318,34.0482,34.0318,34.04,28900.0
2013-01-14 10:15:00,41.72,41.75,41.71,41.72,72500.0,34.04,34.0645,34.0318,34.04,72500.0
2013-01-14 10:20:00,41.72,41.73,41.71,41.72,53800.0,34.04,34.0482,34.0318,34.04,53800.0
2013-01-14 10:25:00,41.72,41.77,41.72,41.76,8500.0,34.04,34.0808,34.04,34.0726,8500.0
2013-01-14 10:30:00,41.77,41.81,41.77,41.79,93100.0,34.0808,34.1134,34.0808,34.0971,93100.0
2013-01-14 10:35:00,41.8,41.81,41.79,41.81,12100.0,34.1053,34.1134,34.0971,34.1134,12100.0
2013-01-14 10:40:00,41.81,41.85,41.8,41.85,154200.0,34.1134,34.1461,34.1053,34.1461,154200.0
2013-01-14 10:45:00,41.84,41.84,41.83,41.83,21600.0,34.1379,34.1379,34.1297,34.1297,21600.0
2013-01-14 10:50:00,41.83,41.84,41.81,41.81,18600.0,34.1297,34.1379,34.1134,34.1134,18600.0
2013-01-14 10:55:00,41.81,41.83,41.81,41.83,12600.0,34.1134,34.1297,34.1134,34.1297,12600.0
2013-01-14 11:00:00,41.83,41.85,41.83,41.84,28000.0,34.1297,34.1461,34.1297,34.1379,28000.0
2013-01-14 11:05:00,41.84,41.87,41.84,41.87,33500.0,34.1379,34.1624,34.1379,34.1624,33500.0
2013-01-14 11:10:00,41.87,41.88,41.87,41.88,16400.0,34.1624,34.1705,34.1624,34.1705,16400.0
2013-01-14 11:15:00,41.88,41.88,41.86,41.87,85000.0,34.1705,34.1705,34.1542,34.1624,85000.0
2013-01-14 11:20:00,41.87,41.88,41.85,41.86,29700.0,34.1624,34.1705,34.1461,34.1542,29700.0
2013-01-14 11:25:00,41.86,41.86,41.84,41.84,46800.0,34.1542,34.1542,34.1379,34.1379,46800.0
2013-01-14 11:30:00,41.84,41.84,41.8,41.8,25400.0,34.1379,34.1379,34.1053,34.1053,25400.0
2013-01-14 11:35:00,41.8,41.82,41.79,41.8,37600.0,34.1053,34.1216,34.0971,34.1053,37600.0
2013-01-14 11:40:00,41.8,41.8,41.79,41.8,14700.0,34.1053,34.1053,34.0971,34.1053,14700.0
2013-01-14 11:45:00,41.8,41.84,41.8,41.83,40600.0,34.1053,34.1379,34.1053,34.1297,40600.0
2013-01-14 11:50:00,41.84,41.84,41.83,41.84,20500.0,34.1379,34.1379,34.1297,34.1379,20500.0
2013-01-14 11:55:00,41.84,41.84,41.82,41.83,26900.0,34.1379,34.1379,34.1216,34.1297,26900.0
2013-01-14 12:00:00,41.83,41.83,41.81,41.81,32600.0,34.1297,34.1297,34.1134,34.1134,32600.0
2013-01-14 12:05:00,41.82,41.82,41.8,41.82,24700.0,34.1216,34.1216,34.1053,34.1216,24700.0
2013-01-14 12:10:00,41.81,41.82,41.8,41.8,14600.0,34.1134,34.1216,34.1053,34.1053,14600.0
2013-01-14 12:15:00,41.81,41.82,41.77,41.77,22700.0,34.1134,34.1216,34.0808,34.0808,22700.0
2013-01-14 12:20:00,41.77,41.78,41.75,41.76,22500.0,34.0808,34.0889,34.0645,34.0726,22500.0
2013-01-14 12:25:00,41.76,41.76,41.74,41.74,13900.0,34.0726,34.0726,34.0563,34.0563,13900.0
2013-01-14 12:30:00,41.74,41.77,41.74,41.77,22200.0,34.0563,34.0808,34.0563,34.0808,22200.0
2013-01-14 12:35:00,41.77,41.79,41.77,41.79,23200.0,34.0808,34.0971,34.0808,34.0971,23200.0
2013-01-14 12:40:00,41.79,41.79,41.78,41.78,6600.0,34.0971,34.0971,34.0889,34.0889,6600.0
2013-01-14 12:45:00,41.78,41.81,41.78,41.8,29500.0,34.0889,34.1134,34.0889,34.1053,29500.0
2013-01-14 12:50:00,41.79,41.8,41.79,41.8,9500.0,34.0971,34.1053,34.0971,34.1053,9500.0
2013-01-14 12:55:00,41.8,41.8,41.79,41.8,18600.0,34.1053,34.1053,34.0971,34.1053,18600.0
2013-01-14 13:00:00,41.79,41.8,41.77,41.79,27700.0,34.0971,34.1053,34.0808,34.0971,27700.0
2013-01-14 13:05:00,41.79,41.79,41.78,41.78,15900.0,34.0971,34.0971,34.0889,34.0889,15900.0
2013-01-14 13:10:00,41.79,41.82,41.79,41.81,14000.0,34.0971,34.1216,34.0971,34.1134,14000.0
2013-01-14 13:15:00,41.82,41.85,41.82,41.85,38400.0,34.1216,34.1461,34.1216,34.1461,38400.0
2013-01-14 13:20:00,41.85,41.87,41.84,41.86,15300.0,34.1461,34.1624,34.1379,34.1542,15300.0
2013-01-14 13:25:00,41.86,41.87,41.86,41.86,7300.0,34.1542,34.1624,34.1542,34.1542,7300.0
2013-01-14 13:30:00,41.86,41.87,41.84,41.87,33300.0,34.1542,34.1624,34.1379,34.1624,33300.0
2013-01-14 13:35:00,41.87,41.87,41.85,41.87,41400.0,34.1624,34.1624,34.1461,34.1624,41400.0
2013-01-14 13:40:00,41.86,41.87,41.86,41.87,26200.0,34.1542,34.1624,34.1542,34.1624,26200.0
2013-01-14 13:45:00,41.86,41.86,41.81,41.83,154000.0,34.1542,34.1542,34.1134,34.1297,154000.0
2013-01-14 13:50:00,41.83,41.84,41.82,41.83,69300.0,34.1297,34.1379,34.1216,34.1297,69300.0
2013-01-14 13:55:00,41.83,41.83,41.81,41.83,25500.0,34.1297,34.1297,34.1134,34.1297,25500.0
2013-01-14 14:00:00,41.83,41.87,41.83,41.86,72800.0,34.1297,34.1624,34.1297,34.1542,72800.0
2013-01-14 14:05:00,41.86,41.86,41.83,41.85,65300.0,34.1542,34.1542,34.1297,34.1461,65300.0
2013-01-14 14:10:00,41.84,41.86,41.82,41.82,29200.0,34.1379,34.1542,34.1216,34.1216,29200.0
2013-01-14 14:15:00,41.83,41.84,41.82,41.83,63100.0,34.1297,34.1379,34.1216,34.1297,63100.0
2013-01-14 14:20:00,41.83,41.84,41.81,41.83,27100.0,34.1297,34.1379,34.1134,34.1297,27100.0
2013-01-14 14:25:00,41.83,41.85,41.83,41.84,15600.0,34.1297,34.1461,34.1297,34.1379,15600.0
2013-01-14 14:30:00,41.84,41.86,41.84,41.84,68100.0,34.1379,34.1542,34.1379,34.1379,68100.0
2013-01-14 14:35:00,41.84,41.85,41.83,41.84,27700.0,34.1379,34.1461,34.1297,34.1379,27700.0
2013-01-14 14:40:00,41.83,41.86,41.83,41.84,17900.0,34.1297,34.1542,34.1297,34.1379,17900.0
2013-01-14 14:45:00,41.84,41.85,41.83,41.85,13600.0,34.1379,34.1461,34.1297,34.1461,13600.0
2013-01-14 14:50:00,41.85,41.86,41.84,41.85,20300.0,34.1461,34.1542,34.1379,34.1461,20300.0
2013-01-14 14:55:00,41.84,41.86,41.83,41.84,101800.0,34.1379,34.1542,34.1297,34.1379,101800.0
2013-01-14 15:00:00,41.84,41.87,41.84,41.86,18600.0,34.1379,34.1624,34.1379,34.1542,18600.0
2013-01-14 15:05:00,41.85,41.87,41.85,41.86,41900.0,34.1461,34.1624,34.1461,34.1542,41900.0
2013-01-14 15:10:00,41.87,41.87,41.84,41.85,63800.0,34.1624,34.1624,34.1379,34.1461,63800.0
2013-01-14 15:15:00,41.85,41.86,41.84,41.84,25400.0,34.1461,34.1542,34.1379,34.1379,25400.0
2013-01-14 15:20:00,41.84,41.85,41.83,41.83,64800.0,34.1379,34.1461,34.1297,34.1297,64800.0
2013-01-14 15:25:00,41.83,41.84,41.8,41.8,154800.0,34.1297,34.1379,34.1053,34.1053,154800.0
2013-01-14 15:30:00,41.8,41.82,41.79,41.82,276700.0,34.1053,34.1216,34.0971,34.1216,276700.0
2013-01-14 15:35:00,41.82,41.82,41.79,41.8,59700.0,34.1216,34.1216,34.0971,34.1053,59700.0
2013-01-14 15:40:00,41.81,41.83,41.8,41.82,58400.0,34.1134,34.1297,34.1053,34.1216,58400.0
2013-01-14 15:45:00,41.83,41.83,41.82,41.83,45000.0,34.1297,34.1297,34.1216,34.1297,45000.0
2013-01-14 15:50:00,41.83,41.83,41.77,41.79,202400.0,34.1297,34.1297,34.0808,34.0971,202400.0
2013-01-14 15:55:00,41.78,41.83,41.77,41.83,429100.0,34.0889,34.1297,34.0808,34.1297,429100.0
2013-01-15 09:30:00,41.65,41.69,41.64,41.67,132100.0,33.9829,34.0155,33.9747,33.9992,132100.0
2013-01-15 09:35:00,41.67,41.68,41.65,41.68,76400.0,33.9992,34.0074,33.9829,34.0074,76400.0
2013-01-15 09:40:00,41.68,41.68,41.62,41.63,131900.0,34.0074,34.0074,33.9584,33.9666,131900.0
2013-01-15 09:45:00,41.62,41.67,41.62,41.67,102900.0,33.9584,33.9992,33.9584,33.9992,102900.0
2013-01-15 09:50:00,41.67,41.7,41.67,41.68,81400.0,33.9992,34.0237,33.9992,34.0074,81400.0
2013-01-15 09:55:00,41.68,41.7,41.67,41.7,236900.0,34.0074,34.0237,33.9992,34.0237,236900.0
2013-01-15 10:00:00,41.69,41.7,41.66,41.68,38500.0,34.0155,34.0237,33.991,34.0074,38500.0
2013-01-15 10:05:00,41.68,41.71,41.67,41.68,34500.0,34.0074,34.0318,33.9992,34.0074,34500.0
2013-01-15 10:10:00,41.69,41.71,41.69,41.7,38500.0,34.0155,34.0318,34.0155,34.0237,38500.0
2013-01-15 10:15:00,41.71,41.71,41.66,41.67,19900.0,34.0318,34.0318,33.991,33.9992,19900.0
2013-01-15 10:20:00,41.66,41.67,41.65,41.66,66900.0,33.991,33.9992,33.9829,33.991,66900.0
2013-01-15 10:25:00,41.66,41.67,41.64,41.66,37900.0,33.991,33.9992,33.9747,33.991,37900.0
2013-01-15 10:30:00,41.65,41.67,41.65,41.66,17500.0,33.9829,33.9992,33.9829,33.991,17500.0
2013-01-15 10:35:00,41.66,41.7,41.66,41.69,19000.0,33.991,34.0237,33.991,34.0155,19000.0
2013-01-15 10:40:00,41.7,41.72,41.7,41.71,23900.0,34.0237,34.04,34.0237,34.0318,23900.0
2013-01-15 10:45:00,41.71,41.71,41.68,41.69,34100.0,34.0318,34.0318,34.0074,34.0155,34100.0
2013-01-15 10:50:00,41.68,41.7,41.68,41.7,32700.0,34.0074,34.0237,34.0074,34.0237,32700.0
2013-01-15 10:55:00,41.7,41.72,41.69,41.7,61100.0,34.0237,34.04,34.0155,34.0237,61100.0
2013-01-15 11:00:00,41.7,41.72,41.7,41.72,81000.0,34.0237,34.04,34.0237,34.04,81000.0
2013-01-15 11:05:00,41.72,41.73,41.68,41.68,99500.0,34.04,34.0482,34.0074,34.0074,99500.0
2013-01-15 11:10:00,41.69,41.69,41.66,41.67,44900.0,34.0155,34.0155,33.991,33.9992,44900.0
2013-01-15 11:15:00,41.66,41.68,41.66,41.68,32300.0,33.991,34.0074,33.991,34.0074,32300.0
2013-01-15 11:20:00,41.68,41.68,41.66,41.68,22100.0,34.0074,34.0074,33.991,34.0074,22100.0
2013-01-15 11:25:00,41.67,41.68,41.66,41.66,21500.0,33.9992,34.0074,33.991,33.991,21500.0
2013-01-15 11:30:00,41.67,41.69,41.67,41.68,53100.0,33.9992,34.0155,33.9992,34.0074,53100.0
2013-01-15 11:35:00,41.68,41.7,41.67,41.68,30600.0,34.0074,34.0237,33.9992,34.0074,30600.0
2013-01-15 11:40:00,41.68,41.69,41.66,41.67,27600.0,34.0074,34.0155,33.991,33.9992,27600.0
2013-01-15 11:45:00,41.68,41.71,41.66,41.71,47000.0,34.0074,34.0318,33.991,34.0318,47000.0
2013-01-15 11:50:00,41.7,41.7,41.68,41.69,47400.0,34.0237,34.0237,34.0074,34.0155,47400.0
2013-01-15 11:55:00,41.69,41.69,41.68,41.68,32100.0,34.0155,34.0155,34.0074,34.0074,32100.0
2013-01-15 12:00:00,41.68,41.71,41.68,41.69,54600.0,34.0074,34.0318,34.0074,34.0155,54600.0
2013-01-15 12:05:00,41.69,41.71,41.69,41.71,21100.0,34.0155,34.0318,34.0155,34.0318,21100.0
2013-01-15 12:10:00,41.72,41.73,41.71,41.72,18600.0,34.04,34.0482,34.0318,34.04,18600.0
2013-01-15 12:15:00,41.72,41.74,41.72,41.73,35600.0,34.04,34.0563,34.04,34.0482,35600.0
2013-01-15 12:20:00,41.72,41.73,41.71,41.71,19600.0,34.04,34.0482,34.0318,34.0318,19600.0
2013-01-15 12:25:00,41.71,41.72,41.7,41.7,25000.0,34.0318,34.04,34.0237,34.0237,25000.0
2013-01-15 12:30:00,41.7,41.73,41.7,41.73,47300.0,34.0237,34.0482,34.0237,34.0482,47300.0
2013-01-15 12:35:00,41.73,41.73,41.72,41.72,15800.0,34.0482,34.0482,34.04,34.04,15800.0
2013-01-15 12:40:00,41.73,41.75,41.72,41.75,19300.0,34.0482,34.0645,34.04,34.0645,19300.0
2013-01-15 12:45:00,41.75,41.75,41.73,41.73,49300.0,34.0645,34.0645,34.0482,34.0482,49300.0
2013-01-15 12:50:00,41.73,41.75,41.72,41.75,11500.0,34.0482,34.0645,34.04,34.0645,11500.0
2013-01-15 12:55:00,41.75,41.75,41.74,41.75,21500.0,34.0645,34.0645,34.0563,34.0645,21500.0
2013-01-15 13:00:00,41.75,41.76,41.72,41.72,302500.0,34.0645,34.0726,34.04,34.04,302500.0
2013-01-15 13:05:00,41.73,41.73,41.71,41.72,78600.0,34.0482,34.0482,34.0318,34.04,78600.0
2013-01-15 13:10:00,41.72,41.73,41.71,41.73,8300.0,34.04,34.0482,34.0318,34.0482,8300.0
2013-01-15 13:15:00,41.74,41.74,41.72,41.74,42700.0,34.0563,34.0563,34.04,34.0563,42700.0
2013-01-15 13:20:00,41.74,41.74,41.71,41.73,18900.0,34.0563,34.0563,34.0318,34.0482,18900.0
2013-01-15 13:25:00,41.73,41.74,41.72,41.73,19800.0,34.0482,34.0563,34.04,34.0482,19800.0
2013-01-15 13:30:00,41.73,41.73,41.71,41.72,11800.0,34.0482,34.0482,34.0318,34.04,11800.0
2013-01-15 13:35:00,41.73,41.75,41.73,41.74,20500.0,34.0482,34.0645,34.0482,34.0563,20500.0
2013-01-15 13:40:00,41.74,41.74,41.73,41.74,16000.0,34.0563,34.0563,34.0482,34.0563,16000.0
2013-01-15 13:45:00,41.73,41.74,41.73,41.74,17200.0,34.0482,34.0563,34.0482,34.0563,17200.0
2013-01-15 13:50:00,41.74,41.74,41.68,41.71,151100.0,34.0563,34.0563,34.0074,34.0318,151100.0
2013-01-15 13:55:00,41.7,41.7,41.66,41.68,14800.0,34.0237,34.0237,33.991,34.0074,14800.0
2013-01-15 14:00:00,41.69,41.7,41.68,41.7,269300.0,34.0155,34.0237,34.0074,34.0237,269300.0
2013-01-15 14:05:00,41.69,41.71,41.69,41.7,86800.0,34.0155,34.0318,34.0155,34.0237,86800.0
2013-01-15 14:10:00,41.71,41.71,41.69,41.7,174600.0,34.0318,34.0318,34.0155,34.0237,174600.0
2013-01-15 14:15:00,41.69,41.7,41.68,41.69,131400.0,34.0155,34.0237,34.0074,34.0155,131400.0
2013-01-15 14:20:00,41.69,41.69,41.67,41.69,22900.0,34.0155,34.0155,33.9992,34.0155,22900.0
2013-01-15 14:25:00,41.69,41.69,41.68,41.68,18400.0,34.0155,34.0155,34.0074,34.0074,18400.0
2013-01-15 14:30:00,41.68,41.69,41.67,41.68,15300.0,34.0074,34.0155,33.9992,34.0074,15300.0
2013-01-15 14:35:00,41.68,41.7,41.67,41.7,27900.0,34.0074,34.0237,33.9992,34.0237,27900.0
2013-01-15 14:40:00,41.7,41.71,41.7,41.71,12100.0,34.0237,34.0318,34.0237,34.0318,12100.0
2013-01-15 14:45:00,41.71,41.72,41.7,41.72,266800.0,34.0318,34.04,34.0237,34.04,266800.0
2013-01-15 14:50:00,41.71,41.74,41.71,41.72,19900.0,34.0318,34.0563,34.0318,34.04,19900.0
2013-01-15 14:55:00,41.73,41.73,41.72,41.73,8800.0,34.0482,34.0482,34.04,34.0482,8800.0
2013-01-15 15:00:00,41.74,41.77,41.73,41.73,182900.0,34.0563,34.0808,34.0482,34.0482,182900.0
2013-01-15 15:05:00,41.74,41.75,41.73,41.75,34800.0,34.0563,34.0645,34.0482,34.0645,34800.0
2013-01-15 15:10:00,41.75,41.75,41.73,41.74,29200.0,34.0645,34.0645,34.0482,34.0563,29200.0
2013-01-15 15:15:00,41.75,41.77,41.73,41.76,48300.0,34.0645,34.0808,34.0482,34.0726,48300.0
2013-01-15 15:20:00,41.76,41.77,41.75,41.76,132300.0,34.0726,34.0808,34.0645,34.0726,132300.0
2013-01-15 15:25:00,41.77,41.77,41.73,41.73,23800.0,34.0808,34.0808,34.0482,34.0482,23800.0
2013-01-15 15:30:00,41.74,41.76,41.73,41.75,31400.0,34.0563,34.0726,34.0482,34.0645,31400.0
2013-01-15 15:35:00,41.75,41.78,41.75,41.75,322700.0,34.0645,34.0889,34.0645,34.0645,322700.0
2013-01-15 15:40:00,41.75,41.8,41.75,41.79,36600.0,34.0645,34.1053,34.0645,34.0971,36600.0
2013-01-15 15:45:00,41.8,41.8,41.76,41.77,323800.0,34.1053,34.1053,34.0726,34.0808,323800.0
2013-01-15 15:50:00,41.77,41.77,41.74,41.75,207800.0,34.0808,34.0808,34.0563,34.0645,207800.0
2013-01-15 15:55:00,41.75,41.77,41.73,41.75,437600.0,34.0645,34.0808,34.0482,34.0645,437600.0
2013-01-16 09:30:00,41.72,41.8,41.67,41.7,213800.0,34.04,34.1053,33.9992,34.0237,213800.0
2013-01-16 09:35:00,41.69,41.69,41.61,41.63,84100.0,34.0155,34.0155,33.9502,33.9666,84100.0
2013-01-16 09:40:00,41.62,41.65,41.61,41.63,41000.0,33.9584,33.9829,33.9502,33.9666,41000.0
2013-01-16 09:45:00,41.64,41.65,41.62,41.63,52700.0,33.9747,33.9829,33.9584,33.9666,52700.0
2013-01-16 09:50:00,41.64,41.67,41.64,41.65,29300.0,33.9747,33.9992,33.9747,33.9829,29300.0
2013-01-16 09:55:00,41.65,41.67,41.64,41.67,17600.0,33.9829,33.9992,33.9747,33.9992,17600.0
2013-01-16 10:00:00,41.67,41.72,41.67,41.71,61800.0,33.9992,34.04,33.9992,34.0318,61800.0
2013-01-16 10:05:00,41.71,41.72,41.71,41.71,33400.0,34.0318,34.04,34.0318,34.0318,33400.0
2013-01-16 10:10:00,41.72,41.73,41.69,41.72,32000.0,34.04,34.0482,34.0155,34.04,32000.0
2013-01-16 10:15:00,41.71,41.74,41.7,41.73,37000.0,34.0318,34.0563,34.0237,34.0482,37000.0
2013-01-16 10:20:00,41.73,41.75,41.73,41.75,21800.0,34.0482,34.0645,34.0482,34.0645,21800.0
2013-01-16 10:25:00,41.75,41.76,41.74,41.75,30100.0,34.0645,34.0726,34.0563,34.0645,30100.0
2013-01-16 10:30:00,41.76,41.77,41.73,41.73,20400.0,34.0726,34.0808,34.0482,34.0482,20400.0
2013-01-16 10:35:00,41.73,41.75,41.73,41.75,11700.0,34.0482,34.0645,34.0482,34.0645,11700.0
2013-01-16 10:40:00,41.75,41.76,41.74,41.75,15800.0,34.0645,34.0726,34.0563,34.0645,15800.0
2013-01-16 10:45:00,41.76,41.76,41.74,41.74,7500.0,34.0726,34.0726,34.0563,34.0563,7500.0
2013-01-16 10:50:00,41.75,41.76,41.73,41.75,26400.0,34.0645,34.0726,34.0482,34.0645,26400.0
2013-01-16 10:55:00,41.74,41.76,41.73,41.73,23800.0,34.0563,34.0726,34.0482,34.0482,23800.0
2013-01-16 11:00:00,41.73,41.73,41.71,41.71,63600.0,34.0482,34.0482,34.0318,34.0318,63600.0
2013-01-16 11:05:00,41.71,41.72,41.7,41.71,152400.0,34.0318,34.04,34.0237,34.0318,152400.0
2013-01-16 11:10:00,41.71,41.72,41.7,41.72,79400.0,34.0318,34.04,34.0237,34.04,79400.0
2013-01-16 11:15:00,41.73,41.74,41.72,41.73,18600.0,34.0482,34.0563,34.04,34.0482,18600.0
2013-01-16 11:20:00,41.73,41.76,41.73,41.73,21400.0,34.0482,34.0726,34.0482,34.0482,21400.0
2013-01-16 11:25:00,41.74,41.76,41.73,41.74,14400.0,34.0563,34.0726,34.0482,34.0563,14400.0
2013-01-16 11:30:00,41.74,41.75,41.73,41.75,34300.0,34.0563,34.0645,34.0482,34.0645,34300.0
2013-01-16 11:35:00,41.74,41.75,41.72,41.72,20600.0,34.0563,34.0645,34.04,34.04,20600.0
2013-01-16 11:40:00,41.73,41.73,41.72,41.73,8300.0,34.0482,34.0482,34.04,34.0482,8300.0
2013-01-16 11:45:00,41.73,41.75,41.73,41.73,35000.0,34.0482,34.0645,34.0482,34.0482,35000.0
2013-01-16 11:50:00,41.74,41.75,41.72,41.74,27100.0,34.0563,34.0645,34.04,34.0563,27100.0
2013-01-16 11:55:00,41.74,41.75,41.73,41.75,48300.0,34.0563,34.0645,34.0482,34.0645,48300.0
2013-01-16 12:00:00,41.74,41.76,41.74,41.76,84700.0,34.0563,34.0726,34.0563,34.0726,84700.0
2013-01-16 12:05:00,41.76,41.77,41.73,41.75,206100.0,34.0726,34.0808,34.0482,34.0645,206100.0
2013-01-16 12:10:00,41.75,41.75,41.73,41.73,15500.0,34.0645,34.0645,34.0482,34.0482,15500.0
2013-01-16 12:15:00,41.73,41.74,41.72,41.73,19600.0,34.0482,34.0563,34.04,34.0482,19600.0
2013-01-16 12:20:00,41.72,41.73,41.71,41.72,19500.0,34.04,34.0482,34.0318,34.04,19500.0
2013-01-16 12:25:00,41.71,41.72,41.71,41.72,36400.0,34.0318,34.04,34.0318,34.04,36400.0
2013-01-16 12:30:00,41.72,41.73,41.71,41.73,81000.0,34.04,34.0482,34.0318,34.0482,81000.0
2013-01-16 12:35:00,41.73,41.73,41.72,41.73,31600.0,34.0482,34.0482,34.04,34.0482,31600.0
2013-01-16 12:40:00,41.74,41.74,41.69,41.69,47800.0,34.0563,34.0563,34.0155,34.0155,47800.0
2013-01-16 12:45:00,41.68,41.71,41.68,41.7,9200.0,34.0074,34.0318,34.0074,34.0237,9200.0
2013-01-16 12:50:00,41.7,41.71,41.7,41.7,13500.0,34.0237,34.0318,34.0237,34.0237,13500.0
2013-01-16 12:55:00,41.69,41.7,41.69,41.7,11200.0,34.0155,34.0237,34.0155,34.0237,11200.0
2013-01-16 13:00:00,41.7,41.71,41.67,41.68,108100.0,34.0237,34.0318,33.9992,34.0074,108100.0
2013-01-16 13:05:00,41.68,41.7,41.68,41.68,14100.0,34.0074,34.0237,34.0074,34.0074,14100.0
2013-01-16 13:10:00,41.69,41.71,41.69,41.71,16800.0,34.0155,34.0318,34.0155,34.0318,16800.0
2013-01-16 13:15:00,41.71,41.72,41.7,41.71,58900.0,34.0318,34.04,34.0237,34.0318,58900.0
2013-01-16 13:20:00,41.71,41.72,41.69,41.69,35000.0,34.0318,34.04,34.0155,34.0155,35000.0
2013-01-16 13:25:00,41.7,41.71,41.7,41.71,12600.0,34.0237,34.0318,34.0237,34.0318,12600.0
2013-01-16 13:30:00,41.71,41.74,41.71,41.73,27700.0,34.0318,34.0563,34.0318,34.0482,27700.0
2013-01-16 13:35:00,41.74,41.74,41.73,41.74,9900.0,34.0563,34.0563,34.0482,34.0563,9900.0
2013-01-16 13:40:00,41.74,41.76,41.73,41.75,29800.0,34.0563,34.0726,34.0482,34.0645,29800.0
2013-01-16 13:45:00,41.75,41.75,41.74,41.75,16700.0,34.0645,34.0645,34.0563,34.0645,16700.0
2013-01-16 13:50:00,41.75,41.75,41.72,41.72,24800.0,34.0645,34.0645,34.04,34.04,24800.0
2013-01-16 13:55:00,41.73,41.73,41.72,41.73,51500.0,34.0482,34.0482,34.04,34.0482,51500.0
2013-01-16 14:00:00,41.73,41.75,41.73,41.74,65700.0,34.0482,34.0645,34.0482,34.0563,65700.0
2013-01-16 14:05:00,41.75,41.75,41.72,41.72,68000.0,34.0645,34.0645,34.04,34.04,68000.0
2013-01-16 14:10:00,41.72,41.73,41.71,41.73,53300.0,34.04,34.0482,34.0318,34.0482,53300.0
2013-01-16 14:15:00,41.73,41.74,41.72,41.73,33200.0,34.0482,34.0563,34.04,34.0482,33200.0
2013-01-16 14:20:00,41.73,41.74,41.72,41.73,25200.0,34.0482,34.0563,34.04,34.0482,25200.0
2013-01-16 14:25:00,41.73,41.74,41.72,41.74,16600.0,34.0482,34.0563,34.04,34.0563,16600.0
2013-01-16 14:30:00,41.74,41.74,41.72,41.74,30400.0,34.0563,34.0563,34.04,34.0563,30400.0
2013-01-16 14:35:00,41.73,41.74,41.71,41.71,84100.0,34.0482,34.0563,34.0318,34.0318,84100.0
2013-01-16 14:40:00,41.72,41.73,41.71,41.71,35600.0,34.04,34.0482,34.0318,34.0318,35600.0
2013-01-16 14:45:00,41.72,41.72,41.7,41.71,28900.0,34.04,34.04,34.0237,34.0318,28900.0
2013-01-16 14:50:00,41.7,41.72,41.7,41.72,31000.0,34.0237,34.04,34.0237,34.04,31000.0
2013-01-16 14:55:00,41.73,41.73,41.71,41.72,25300.0,34.0482,34.0482,34.0318,34.04,25300.0
2013-01-16 15:00:00,41.71,41.72,41.71,41.71,54600.0,34.0318,34.04,34.0318,34.0318,54600.0
2013-01-16 15:05:00,41.72,41.73,41.71,41.72,21800.0,34.04,34.0482,34.0318,34.04,21800.0
2013-01-16 15:10:00,41.72,41.72,41.71,41.71,28200.0,34.04,34.04,34.0318,34.0318,28200.0
2013-01-16 15:15:00,41.71,41.72,41.69,41.7,28800.0,34.0318,34.04,34.0155,34.0237,28800.0
2013-01-16 15:20:00,41.69,41.7,41.68,41.68,23300.0,34.0155,34.0237,34.0074,34.0074,23300.0
2013-01-16 15:25:00,41.69,41.7,41.67,41.68,42300.0,34.0155,34.0237,33.9992,34.0074,42300.0
2013-01-16 15:30:00,41.68,41.7,41.67,41.69,26500.0,34.0074,34.0237,33.9992,34.0155,26500.0
2013-01-16 15:35:00,41.7,41.72,41.69,41.72,88100.0,34.0237,34.04,34.0155,34.04,88100.0
2013-01-16 15:40:00,41.71,41.72,41.69,41.7,36400.0,34.0318,34.04,34.0155,34.0237,36400.0
2013-01-16 15:45:00,41.7,41.71,41.68,41.69,54700.0,34.0237,34.0318,34.0074,34.0155,54700.0
2013-01-16 15:50:00,41.69,41.7,41.67,41.69,68700.0,34.0155,34.0237,33.9992,34.0155,68700.0
2013-01-16 15:55:00,41.69,41.7,41.66,41.68,256700.0,34.0155,34.0237,33.991,34.0074,256700.0
2013-01-17 09:30:00,41.9,41.91,41.82,41.9,96300.0,34.1869,34.195,34.1216,34.1869,96300.0
2013-01-17 09:35:00,41.9,41.9,41.84,41.86,44700.0,34.1869,34.1869,34.1379,34.1542,44700.0
2013-01-17 09:40:00,41.85,41.86,41.82,41.82,39500.0,34.1461,34.1542,34.1216,34.1216,39500.0
2013-01-17 09:45:00,41.82,41.83,41.79,41.82,162400.0,34.1216,34.1297,34.0971,34.1216,162400.0
2013-01-17 09:50:00,41.81,41.83,41.81,41.82,72700.0,34.1134,34.1297,34.1134,34.1216,72700.0
2013-01-17 09:55:00,41.83,41.86,41.83,41.85,132400.0,34.1297,34.1542,34.1297,34.1461,132400.0
2013-01-17 10:00:00,41.85,41.85,41.8,41.82,172500.0,34.1461,34.1461,34.1053,34.1216,172500.0
2013-01-17 10:05:00,41.82,41.87,41.82,41.85,38400.0,34.1216,34.1624,34.1216,34.1461,38400.0
2013-01-17 10:10:00,41.85,41.88,41.83,41.86,43700.0,34.1461,34.1705,34.1297,34.1542,43700.0
2013-01-17 10:15:00,41.87,41.9,41.87,41.88,60300.0,34.1624,34.1869,34.1624,34.1705,60300.0
2013-01-17 10:20:00,41.88,41.91,41.88,41.89,29800.0,34.1705,34.195,34.1705,34.1787,29800.0
2013-01-17 10:25:00,41.9,41.94,41.89,41.94,35900.0,34.1869,34.2195,34.1787,34.2195,35900.0
2013-01-17 10:30:00,41.93,41.93,41.91,41.92,9400.0,34.2113,34.2113,34.195,34.2032,9400.0
2013-01-17 10:35:00,41.91,41.91,41.89,41.91,15700.0,34.195,34.195,34.1787,34.195,15700.0
2013-01-17 10:40:00,41.91,41.92,41.9,41.91,13100.0,34.195,34.2032,34.1869,34.195,13100.0
2013-01-17 10:45:00,41.91,41.91,41.9,41.9,32000.0,34.195,34.195,34.1869,34.1869,32000.0
2013-01-17 10:50:00,41.9,41.93,41.9,41.91,52300.0,34.1869,34.2113,34.1869,34.195,52300.0
2013-01-17 10:55:00,41.92,41.93,41.9,41.92,70300.0,34.2032,34.2113,34.1869,34.2032,70300.0
2013-01-17 11:00:00,41.91,41.93,41.9,41.92,23100.0,34.195,34.2113,34.1869,34.2032,23100.0
2013-01-17 11:05:00,41.93,41.94,41.91,41.93,18100.0,34.2113,34.2195,34.195,34.2113,18100.0
2013-01-17 11:10:00,41.93,41.94,41.92,41.94,39700.0,34.2113,34.2195,34.2032,34.2195,39700.0
2013-01-17 11:15:00,41.93,41.94,41.93,41.93,22300.0,34.2113,34.2195,34.2113,34.2113,22300.0
2013-01-17 11:20:00,41.92,41.95,41.92,41.94,37300.0,34.2032,34.2277,34.2032,34.2195,37300.0
2013-01-17 11:25:00,41.93,41.95,41.93,41.95,12400.0,34.2113,34.2277,34.2113,34.2277,12400.0
2013-01-17 11:30:00,41.95,41.96,41.94,41.94,143600.0,34.2277,34.2358,34.2195,34.2195,143600.0
2013-01-17 11:35:00,41.95,41.96,41.94,41.95,16300.0,34.2277,34.2358,34.2195,34.2277,16300.0
2013-01-17 11:40:00,41.95,41.96,41.95,41.96,11800.0,34.2277,34.2358,34.2277,34.2358,11800.0
2013-01-17 11:45:00,41.96,41.97,41.94,41.96,28400.0,34.2358,34.244,34.2195,34.2358,28400.0
2013-01-17 11:50:00,41.96,41.98,41.96,41.96,31500.0,34.2358,34.2521,34.2358,34.2358,31500.0
2013-01-17 11:55:00,41.95,41.98,41.95,41.97,101100.0,34.2277,34.2521,34.2277,34.244,101100.0
2013-01-17 12:00:00,41.97,41.97,41.96,41.97,6200.0,34.244,34.244,34.2358,34.244,6200.0
2013-01-17 12:05:00,41.96,41.99,41.96,41.97,49000.0,34.2358,34.2603,34.2358,34.244,49000.0
2013-01-17 12:10:00,41.98,41.98,41.96,41.98,24200.0,34.2521,34.2521,34.2358,34.2521,24200.0
2013-01-17 12:15:00,41.97,42.0,41.97,42.0,27400.0,34.244,34.2684,34.244,34.2684,27400.0
2013-01-17 12:20:00,41.99,42.02,41.99,42.02,32300.0,34.2603,34.2848,34.2603,34.2848,32300.0
2013-01-17 12:25:00,42.02,42.03,42.01,42.03,31500.0,34.2848,34.2929,34.2766,34.2929,31500.0
2013-01-17 12:30:00,42.03,42.04,42.02,42.03,21900.0,34.2929,34.3011,34.2848,34.2929,21900.0
2013-01-17 12:35:00,42.04,42.06,42.03,42.04,41300.0,34.3011,34.3174,34.2929,34.3011,41300.0
2013-01-17 12:40:00,42.04,42.05,42.02,42.05,25300.0,34.3011,34.3092,34.2848,34.3092,25300.0
2013-01-17 12:45:00,42.04,42.05,42.03,42.03,39300.0,34.3011,34.3092,34.2929,34.2929,39300.0
2013-01-17 12:50:00,42.04,42.05,42.04,42.05,11500.0,34.3011,34.3092,34.3011,34.3092,11500.0
2013-01-17 12:55:00,42.05,42.06,42.03,42.03,16600.0,34.3092,34.3174,34.2929,34.2929,16600.0
2013-01-17 13:00:00,42.04,42.05,42.03,42.04,18200.0,34.3011,34.3092,34.2929,34.3011,18200.0
2013-01-17 13:05:00,42.04,42.05,42.03,42.04,6900.0,34.3011,34.3092,34.2929,34.3011,6900.0
2013-01-17 13:10:00,42.04,42.05,42.04,42.05,16300.0,34.3011,34.3092,34.3011,34.3092,16300.0
2013-01-17 13:15:00,42.05,42.06,42.05,42.06,24300.0,34.3092,34.3174,34.3092,34.3174,24300.0
2013-01-17 13:20:00,42.06,42.07,42.05,42.07,7200.0,34.3174,34.3256,34.3092,34.3256,7200.0
2013-01-17 13:25:00,42.07,42.08,42.07,42.08,19900.0,34.3256,34.3337,34.3256,34.3337,19900.0
2013-01-17 13:30:00,42.08,42.08,42.07,42.08,11400.0,34.3337,34.3337,34.3256,34.3337,11400.0
2013-01-17 13:35:00,42.07,42.08,42.06,42.07,20200.0,34.3256,34.3337,34.3174,34.3256,20200.0
2013-01-17 13:40:00,42.07,42.11,42.07,42.11,16800.0,34.3256,34.3582,34.3256,34.3582,16800.0
2013-01-17 13:45:00,42.09,42.1,42.09,42.09,9200.0,34.3419,34.35,34.3419,34.3419,9200.0
2013-01-17 13:50:00,42.09,42.11,42.08,42.11,42200.0,34.3419,34.3582,34.3337,34.3582,42200.0
2013-01-17 13:55:00,42.11,42.14,42.11,42.14,94300.0,34.3582,34.3827,34.3582,34.3827,94300.0
2013-01-17 14:00:00,42.13,42.14,42.12,42.13,28000.0,34.3745,34.3827,34.3664,34.3745,28000.0
2013-01-17 14:05:00,42.12,42.13,42.11,42.13,42500.0,34.3664,34.3745,34.3582,34.3745,42500.0
2013-01-17 14:10:00,42.12,42.15,42.12,42.14,48300.0,34.3664,34.3908,34.3664,34.3827,48300.0
2013-01-17 14:15:00,42.14,42.14,42.11,42.14,95100.0,34.3827,34.3827,34.3582,34.3827,95100.0
2013-01-17 14:20:00,42.13,42.16,42.13,42.16,152100.0,34.3745,34.399,34.3745,34.399,152100.0
2013-01-17 14:25:00,42.15,42.16,42.11,42.12,63200.0,34.3908,34.399,34.3582,34.3664,63200.0
2013-01-17 14:30:00,42.11,42.12,42.1,42.11,20600.0,34.3582,34.3664,34.35,34.3582,20600.0
2013-01-17 14:35:00,42.11,42.12,42.1,42.11,70300.0,34.3582,34.3664,34.35,34.3582,70300.0
2013-01-17 14:40:00,42.12,42.14,42.11,42.13,35800.0,34.3664,34.3827,34.3582,34.3745,35800.0
2013-01-17 14:45:00,42.12,42.13,42.11,42.12,32500.0,34.3664,34.3745,34.3582,34.3664,32500.0
2013-01-17 14:50:00,42.12,42.12,42.09,42.09,169300.0,34.3664,34.3664,34.3419,34.3419,169300.0
2013-01-17 14:55:00,42.09,42.1,42.08,42.09,68800.0,34.3419,34.35,34.3337,34.3419,68800.0
2013-01-17 15:00:00,42.09,42.11,42.09,42.09,26100.0,34.3419,34.3582,34.3419,34.3419,26100.0
2013-01-17 15:05:00,42.1,42.11,42.09,42.1,36400.0,34.35,34.3582,34.3419,34.35,36400.0
2013-01-17 15:10:00,42.11,42.11,42.09,42.1,36300.0,34.3582,34.3582,34.3419,34.35,36300.0
2013-01-17 15:15:00,42.1,42.1,42.09,42.09,23400.0,34.35,34.35,34.3419,34.3419,23400.0
2013-01-17 15:20:00,42.09,42.1,42.08,42.08,45500.0,34.3419,34.35,34.3337,34.3337,45500.0
2013-01-17 15:25:00,42.09,42.11,42.08,42.11,46600.0,34.3419,34.3582,34.3337,34.3582,46600.0
2013-01-17 15:30:00,42.1,42.12,42.09,42.11,60000.0,34.35,34.3664,34.3419,34.3582,60000.0
2013-01-17 15:35:00,42.11,42.13,42.11,42.11,67700.0,34.3582,34.3745,34.3582,34.3582,67700.0
2013-01-17 15:40:00,42.11,42.14,42.11,42.13,47800.0,34.3582,34.3827,34.3582,34.3745,47800.0
2013-01-17 15:45:00,42.13,42.13,42.1,42.1,132600.0,34.3745,34.3745,34.35,34.35,132600.0
2013-01-17 15:50:00,42.1,42.1,42.06,42.07,151900.0,34.35,34.35,34.3174,34.3256,151900.0
2013-01-17 15:55:00,42.07,42.09,42.04,42.04,440000.0,34.3256,34.3419,34.3011,34.3011,440000.0
2013-01-18 09:30:00,42.06,42.1,41.97,42.03,108800.0,34.3174,34.35,34.244,34.2929,108800.0
2013-01-18 09:35:00,42.01,42.02,41.96,41.97,165100.0,34.2766,34.2848,34.2358,34.244,165100.0
2013-01-18 09:40:00,41.97,42.01,41.97,42.0,36500.0,34.244,34.2766,34.244,34.2684,36500.0
2013-01-18 09:45:00,41.99,42.03,41.97,42.02,57100.0,34.2603,34.2929,34.244,34.2848,57100.0
2013-01-18 09:50:00,42.02,42.04,41.96,41.98,291100.0,34.2848,34.3011,34.2358,34.2521,291100.0
2013-01-18 09:55:00,41.98,42.01,41.96,42.0,369100.0,34.2521,34.2766,34.2358,34.2684,369100.0
2013-01-18 10:00:00,42.0,42.03,41.95,41.95,97600.0,34.2684,34.2929,34.2277,34.2277,97600.0
2013-01-18 10:05:00,41.95,42.0,41.94,42.0,283400.0,34.2277,34.2684,34.2195,34.2684,283400.0
2013-01-18 10:10:00,42.0,42.02,41.98,42.02,50400.0,34.2684,34.2848,34.2521,34.2848,50400.0
2013-01-18 10:15:00,42.02,42.03,42.01,42.02,44200.0,34.2848,34.2929,34.2766,34.2848,44200.0
2013-01-18 10:20:00,42.02,42.04,42.01,42.04,27000.0,34.2848,34.3011,34.2766,34.3011,27000.0
2013-01-18 10:25:00,42.04,42.05,42.02,42.03,29100.0,34.3011,34.3092,34.2848,34.2929,29100.0
2013-01-18 10:30:00,42.02,42.04,42.01,42.02,69400.0,34.2848,34.3011,34.2766,34.2848,69400.0
2013-01-18 10:35:00,42.02,42.04,42.01,42.02,49700.0,34.2848,34.3011,34.2766,34.2848,49700.0
2013-01-18 10:40:00,42.02,42.03,42.0,42.01,36700.0,34.2848,34.2929,34.2684,34.2766,36700.0
2013-01-18 10:45:00,42.01,42.02,41.99,42.0,36700.0,34.2766,34.2848,34.2603,34.2684,36700.0
2013-01-18 10:50:00,42.0,42.01,41.97,42.0,52800.0,34.2684,34.2766,34.244,34.2684,52800.0
2013-01-18 10:55:00,41.99,42.01,41.98,41.98,46900.0,34.2603,34.2766,34.2521,34.2521,46900.0
2013-01-18 11:00:00,41.98,41.99,41.96,41.98,46000.0,34.2521,34.2603,34.2358,34.2521,46000.0
2013-01-18 11:05:00,41.98,41.98,41.96,41.96,34100.0,34.2521,34.2521,34.2358,34.2358,34100.0
2013-01-18 11:10:00,41.96,41.97,41.95,41.96,50800.0,34.2358,34.244,34.2277,34.2358,50800.0
2013-01-18 11:15:00,41.96,42.0,41.95,41.98,33000.0,34.2358,34.2684,34.2277,34.2521,33000.0
2013-01-18 11:20:00,41.98,42.0,41.97,41.99,18400.0,34.2521,34.2684,34.244,34.2603,18400.0
2013-01-18 11:25:00,42.0,42.01,41.99,41.99,13000.0,34.2684,34.2766,34.2603,34.2603,13000.0
2013-01-18 11:30:00,41.99,42.0,41.96,41.97,22400.0,34.2603,34.2684,34.2358,34.244,22400.0
2013-01-18 11:35:00,41.97,41.99,41.97,41.98,37000.0,34.244,34.2603,34.244,34.2521,37000.0
2013-01-18 11:40:00,41.98,41.99,41.95,41.96,75000.0,34.2521,34.2603,34.2277,34.2358,75000.0
2013-01-18 11:45:00,41.96,41.96,41.91,41.93,67300.0,34.2358,34.2358,34.195,34.2113,67300.0
2013-01-18 11:50:00,41.93,41.96,41.93,41.95,139300.0,34.2113,34.2358,34.2113,34.2277,139300.0
2013-01-18 11:55:00,41.96,41.97,41.94,41.96,47100.0,34.2358,34.244,34.2195,34.2358,47100.0
2013-01-18 12:00:00,41.96,41.97,41.95,41.97,201200.0,34.2358,34.244,34.2277,34.244,201200.0
2013-01-18 12:05:00,41.97,41.99,41.96,41.99,212100.0,34.244,34.2603,34.2358,34.2603,212100.0
2013-01-18 12:10:00,41.98,41.99,41.98,41.98,34900.0,34.2521,34.2603,34.2521,34.2521,34900.0
2013-01-18 12:15:00,41.98,41.99,41.97,41.98,68800.0,34.2521,34.2603,34.244,34.2521,68800.0
2013-01-18 12:20:00,41.98,42.01,41.98,41.99,147000.0,34.2521,34.2766,34.2521,34.2603,147000.0
2013-01-18 12:25:00,41.99,42.01,41.99,42.0,72200.0,34.2603,34.2766,34.2603,34.2684,72200.0
2013-01-18 12:30:00,42.0,42.0,41.98,42.0,23900.0,34.2684,34.2684,34.2521,34.2684,23900.0
2013-01-18 12:35:00,42.01,42.02,41.99,42.0,21400.0,34.2766,34.2848,34.2603,34.2684,21400.0
2013-01-18 12:40:00,41.99,42.0,41.99,41.99,10600.0,34.2603,34.2684,34.2603,34.2603,10600.0
2013-01-18 12:45:00,42.0,42.01,41.98,42.01,78600.0,34.2684,34.2766,34.2521,34.2766,78600.0
2013-01-18 12:50:00,42.0,42.07,42.0,42.03,272100.0,34.2684,34.3256,34.2684,34.2929,272100.0
2013-01-18 12:55:00,42.03,42.04,42.01,42.04,100800.0,34.2929,34.3011,34.2766,34.3011,100800.0
2013-01-18 13:00:00,42.03,42.06,42.03,42.06,20800.0,34.2929,34.3174,34.2929,34.3174,20800.0
2013-01-18 13:05:00,42.07,42.08,42.06,42.08,8700.0,34.3256,34.3337,34.3174,34.3337,8700.0
2013-01-18 13:10:00,42.08,42.09,42.08,42.08,91600.0,34.3337,34.3419,34.3337,34.3337,91600.0
2013-01-18 13:15:00,42.07,42.11,42.07,42.1,20800.0,34.3256,34.3582,34.3256,34.35,20800.0
2013-01-18 13:20:00,42.1,42.11,42.08,42.08,43200.0,34.35,34.3582,34.3337,34.3337,43200.0
2013-01-18 13:25:00,42.08,42.08,42.06,42.06,36500.0,34.3337,34.3337,34.3174,34.3174,36500.0
2013-01-18 13:30:00,42.06,42.06,42.05,42.06,10900.0,34.3174,34.3174,34.3092,34.3174,10900.0
2013-01-18 13:35:00,42.06,42.07,42.05,42.06,23100.0,34.3174,34.3256,34.3092,34.3174,23100.0
2013-01-18 13:40:00,42.06,42.08,42.05,42.08,11100.0,34.3174,34.3337,34.3092,34.3337,11100.0
2013-01-18 13:45:00,42.08,42.08,42.06,42.07,20700.0,34.3337,34.3337,34.3174,34.3256,20700.0
2013-01-18 13:50:00,42.07,42.07,42.06,42.07,5300.0,34.3256,34.3256,34.3174,34.3256,5300.0
2013-01-18 13:55:00,42.07,42.08,42.05,42.08,23600.0,34.3256,34.3337,34.3092,34.3337,23600.0
2013-01-18 14:00:00,42.08,42.09,42.07,42.07,31800.0,34.3337,34.3419,34.3256,34.3256,31800.0
2013-01-18 14:05:00,42.06,42.09,42.06,42.09,18000.0,34.3174,34.3419,34.3174,34.3419,18000.0
2013-01-18 14:10:00,42.09,42.09,42.08,42.08,13600.0,34.3419,34.3419,34.3337,34.3337,13600.0
2013-01-18 14:15:00,42.09,42.1,42.09,42.1,19400.0,34.3419,34.35,34.3419,34.35,19400.0
2013-01-18 14:20:00,42.1,42.1,42.09,42.09,80900.0,34.35,34.35,34.3419,34.3419,80900.0
2013-01-18 14:25:00,42.1,42.12,42.09,42.12,50900.0,34.35,34.3664,34.3419,34.3664,50900.0
2013-01-18 14:30:00,42.11,42.11,42.09,42.1,78000.0,34.3582,34.3582,34.3419,34.35,78000.0
2013-01-18 14:35:00,42.1,42.11,42.09,42.1,10900.0,34.35,34.3582,34.3419,34.35,10900.0
2013-01-18 14:40:00,42.11,42.11,42.09,42.1,60600.0,34.3582,34.3582,34.3419,34.35,60600.0
2013-01-18 14:45:00,42.1,42.11,42.09,42.1,13500.0,34.35,34.3582,34.3419,34.35,13500.0
2013-01-18 14:50:00,42.1,42.1,42.09,42.09,34600.0,34.35,34.35,34.3419,34.3419,34600.0
2013-01-18 14:55:00,42.09,42.1,42.08,42.09,41500.0,34.3419,34.35,34.3337,34.3419,41500.0
2013-01-18 15:00:00,42.09,42.09,42.08,42.09,30400.0,34.3419,34.3419,34.3337,34.3419,30400.0
2013-01-18 15:05:00,42.09,42.1,42.08,42.09,50500.0,34.3419,34.35,34.3337,34.3419,50500.0
2013-01-18 15:10:00,42.1,42.1,42.08,42.09,41300.0,34.35,34.35,34.3337,34.3419,41300.0
2013-01-18 15:15:00,42.08,42.1,42.08,42.09,21100.0,34.3337,34.35,34.3337,34.3419,21100.0
2013-01-18 15:20:00,42.09,42.1,42.09,42.1,17900.0,34.3419,34.35,34.3419,34.35,17900.0
2013-01-18 15:25:00,42.09,42.11,42.09,42.09,56700.0,34.3419,34.3582,34.3419,34.3419,56700.0
2013-01-18 15:30:00,42.1,42.12,42.09,42.12,50000.0,34.35,34.3664,34.3419,34.3664,50000.0
2013-01-18 15:35:00,42.12,42.15,42.11,42.14,85200.0,34.3664,34.3908,34.3582,34.3827,85200.0
2013-01-18 15:40:00,42.14,42.14,42.11,42.13,64000.0,34.3827,34.3827,34.3582,34.3745,64000.0
2013-01-18 15:45:00,42.14,42.14,42.11,42.13,225500.0,34.3827,34.3827,34.3582,34.3745,225500.0
2013-01-18 15:50:00,42.14,42.15,42.13,42.13,253200.0,34.3827,34.3908,34.3745,34.3745,253200.0
2013-01-18 15:55:00,42.14,42.19,42.13,42.17,555600.0,34.3827,34.4235,34.3745,34.4072,555600.0
2013-01-22 09:30:00,42.11,42.2,42.07,42.1,283100.0,34.3582,34.4316,34.3256,34.35,283100.0
2013-01-22 09:35:00,42.09,42.1,42.07,42.09,57900.0,34.3419,34.35,34.3256,34.3419,57900.0
2013-01-22 09:40:00,42.09,42.1,42.06,42.06,234800.0,34.3419,34.35,34.3174,34.3174,234800.0
2013-01-22 09:45:00,42.06,42.07,42.03,42.04,315300.0,34.3174,34.3256,34.2929,34.3011,315300.0
2013-01-22 09:50:00,42.03,42.05,42.01,42.05,113000.0,34.2929,34.3092,34.2766,34.3092,113000.0
2013-01-22 09:55:00,42.05,42.08,42.05,42.06,193400.0,34.3092,34.3337,34.3092,34.3174,193400.0
2013-01-22 10:00:00,42.05,42.05,42.01,42.02,103700.0,34.3092,34.3092,34.2766,34.2848,103700.0
2013-01-22 10:05:00,42.02,42.02,41.98,42.01,38200.0,34.2848,34.2848,34.2521,34.2766,38200.0
2013-01-22 10:10:00,42.01,42.02,41.97,41.99,265400.0,34.2766,34.2848,34.244,34.2603,265400.0
2013-01-22 10:15:00,41.99,42.01,41.98,41.99,62800.0,34.2603,34.2766,34.2521,34.2603,62800.0
2013-01-22 10:20:00,41.99,42.0,41.98,41.99,24200.0,34.2603,34.2684,34.2521,34.2603,24200.0
2013-01-22 10:25:00,41.98,42.0,41.97,41.98,31900.0,34.2521,34.2684,34.244,34.2521,31900.0
2013-01-22 10:30:00,41.98,42.01,41.98,42.0,49300.0,34.2521,34.2766,34.2521,34.2684,49300.0
2013-01-22 10:35:00,42.0,42.0,41.98,41.99,36500.0,34.2684,34.2684,34.2521,34.2603,36500.0
2013-01-22 10:40:00,41.99,42.03,41.99,42.03,45100.0,34.2603,34.2929,34.2603,34.2929,45100.0
2013-01-22 10:45:00,42.02,42.05,42.02,42.04,29700.0,34.2848,34.3092,34.2848,34.3011,29700.0
2013-01-22 10:50:00,42.05,42.05,42.03,42.05,22800.0,34.3092,34.3092,34.2929,34.3092,22800.0
2013-01-22 10:55:00,42.05,42.05,42.02,42.03,26100.0,34.3092,34.3092,34.2848,34.2929,26100.0
2013-01-22 11:00:00,42.03,42.03,42.01,42.02,31700.0,34.2929,34.2929,34.2766,34.2848,31700.0
2013-01-22 11:05:00,42.02,42.05,42.01,42.04,23900.0,34.2848,34.3092,34.2766,34.3011,23900.0
2013-01-22 11:10:00,42.05,42.07,42.04,42.06,152500.0,34.3092,34.3256,34.3011,34.3174,152500.0
2013-01-22 11:15:00,42.05,42.08,42.04,42.08,47400.0,34.3092,34.3337,34.3011,34.3337,47400.0
2013-01-22 11:20:00,42.08,42.1,42.08,42.09,20600.0,34.3337,34.35,34.3337,34.3419,20600.0
2013-01-22 11:25:00,42.08,42.11,42.07,42.1,64800.0,34.3337,34.3582,34.3256,34.35,64800.0
2013-01-22 11:30:00,42.1,42.1,42.08,42.08,182500.0,34.35,34.35,34.3337,34.3337,182500.0
2013-01-22 11:35:00,42.08,42.08,42.05,42.06,96500.0,34.3337,34.3337,34.3092,34.3174,96500.0
2013-01-22 11:40:00,42.06,42.07,42.06,42.07,89100.0,34.3174,34.3256,34.3174,34.3256,89100.0
2013-01-22 11:45:00,42.06,42.08,42.06,42.08,15500.0,34.3174,34.3337,34.3174,34.3337,15500.0
2013-01-22 11:50:00,42.08,42.12,42.07,42.12,17900.0,34.3337,34.3664,34.3256,34.3664,17900.0
2013-01-22 11:55:00,42.11,42.14,42.1,42.13,43800.0,34.3582,34.3827,34.35,34.3745,43800.0
2013-01-22 12:00:00,42.13,42.14,42.12,42.13,63800.0,34.3745,34.3827,34.3664,34.3745,63800.0
2013-01-22 12:05:00,42.13,42.14,42.13,42.14,54100.0,34.3745,34.3827,34.3745,34.3827,54100.0
2013-01-22 12:10:00,42.14,42.17,42.14,42.17,4100.0,34.3827,34.4072,34.3827,34.4072,4100.0
2013-01-22 12:15:00,42.17,42.21,42.17,42.2,57600.0,34.4072,34.4398,34.4072,34.4316,57600.0
2013-01-22 12:20:00,42.2,42.22,42.19,42.19,126000.0,34.4316,34.4479,34.4235,34.4235,126000.0
2013-01-22 12:25:00,42.2,42.23,42.2,42.22,107700.0,34.4316,34.4561,34.4316,34.4479,107700.0
2013-01-22 12:30:00,42.22,42.26,42.22,42.25,51800.0,34.4479,34.4806,34.4479,34.4724,51800.0
2013-01-22 12:35:00,42.24,42.25,42.23,42.23,56900.0,34.4643,34.4724,34.4561,34.4561,56900.0
2013-01-22 12:40:00,42.23,42.23,42.22,42.23,12100.0,34.4561,34.4561,34.4479,34.4561,12100.0
2013-01-22 12:45:00,42.23,42.23,42.18,42.19,8900.0,34.4561,34.4561,34.4153,34.4235,8900.0
2013-01-22 12:50:00,42.19,42.2,42.18,42.19,17200.0,34.4235,34.4316,34.4153,34.4235,17200.0
2013-01-22 12:55:00,42.19,42.19,42.18,42.18,7300.0,34.4235,34.4235,34.4153,34.4153,7300.0
2013-01-22 13:00:00,42.19,42.23,42.19,42.23,20100.0,34.4235,34.4561,34.4235,34.4561,20100.0
2013-01-22 13:05:00,42.23,42.24,42.22,42.22,11000.0,34.4561,34.4643,34.4479,34.4479,11000.0
2013-01-22 13:10:00,42.22,42.23,42.22,42.23,22100.0,34.4479,34.4561,34.4479,34.4561,22100.0
2013-01-22 13:15:00,42.23,42.25,42.22,42.24,13600.0,34.4561,34.4724,34.4479,34.4643,13600.0
2013-01-22 13:20:00,42.24,42.25,42.23,42.23,14700.0,34.4643,34.4724,34.4561,34.4561,14700.0
2013-01-22 13:25:00,42.23,42.23,42.2,42.23,28700.0,34.4561,34.4561,34.4316,34.4561,28700.0
2013-01-22 13:30:00,42.22,42.23,42.2,42.21,15000.0,34.4479,34.4561,34.4316,34.4398,15000.0
2013-01-22 13:35:00,42.21,42.21,42.19,42.19,146300.0,34.4398,34.4398,34.4235,34.4235,146300.0
2013-01-22 13:40:00,42.19,42.2,42.18,42.2,37100.0,34.4235,34.4316,34.4153,34.4316,37100.0
2013-01-22 13:45:00,42.2,42.2,42.19,42.2,6700.0,34.4316,34.4316,34.4235,34.4316,6700.0
2013-01-22 13:50:00,42.2,42.22,42.19,42.22,13300.0,34.4316,34.4479,34.4235,34.4479,13300.0
2013-01-22 13:55:00,42.22,42.22,42.2,42.21,8400.0,34.4479,34.4479,34.4316,34.4398,8400.0
2013-01-22 14:00:00,42.21,42.21,42.19,42.2,97000.0,34.4398,34.4398,34.4235,34.4316,97000.0
2013-01-22 14:05:00,42.2,42.22,42.19,42.21,68800.0,34.4316,34.4479,34.4235,34.4398,68800.0
2013-01-22 14:10:00,42.21,42.21,42.2,42.21,12000.0,34.4398,34.4398,34.4316,34.4398,12000.0
2013-01-22 14:15:00,42.21,42.22,42.21,42.22,4400.0,34.4398,34.4479,34.4398,34.4479,4400.0
2013-01-22 14:20:00,42.22,42.22,42.21,42.21,17000.0,34.4479,34.4479,34.4398,34.4398,17000.0
2013-01-22 14:25:00,42.21,42.23,42.21,42.22,20500.0,34.4398,34.4561,34.4398,34.4479,20500.0
2013-01-22 14:30:00,42.22,42.25,42.22,42.24,32100.0,34.4479,34.4724,34.4479,34.4643,32100.0
2013-01-22 14:35:00,42.25,42.25,42.23,42.24,20100.0,34.4724,34.4724,34.4561,34.4643,20100.0
2013-01-22 14:40:00,42.23,42.24,42.23,42.24,31400.0,34.4561,34.4643,34.4561,34.4643,31400.0
2013-01-22 14:45:00,42.24,42.27,42.23,42.26,16700.0,34.4643,34.4887,34.4561,34.4806,16700.0
2013-01-22 14:50:00,42.27,42.28,42.26,42.28,16500.0,34.4887,34.4969,34.4806,34.4969,16500.0
2013-01-22 14:55:00,42.28,42.29,42.27,42.28,25100.0,34.4969,34.5051,34.4887,34.4969,25100.0
2013-01-22 15:00:00,42.28,42.28,42.24,42.24,82500.0,34.4969,34.4969,34.4643,34.4643,82500.0
2013-01-22 15:05:00,42.24,42.25,42.23,42.25,27800.0,34.4643,34.4724,34.4561,34.4724,27800.0
2013-01-22 15:10:00,42.25,42.26,42.23,42.23,45300.0,34.4724,34.4806,34.4561,34.4561,45300.0
2013-01-22 15:15:00,42.24,42.24,42.22,42.24,14700.0,34.4643,34.4643,34.4479,34.4643,14700.0
2013-01-22 15:20:00,42.24,42.25,42.23,42.25,250200.0,34.4643,34.4724,34.4561,34.4724,250200.0
2013-01-22 15:25:00,42.24,42.27,42.24,42.26,28900.0,34.4643,34.4887,34.4643,34.4806,28900.0
2013-01-22 15:30:00,42.26,42.27,42.25,42.25,60900.0,34.4806,34.4887,34.4724,34.4724,60900.0
2013-01-22 15:35:00,42.25,42.28,42.24,42.27,80300.0,34.4724,34.4969,34.4643,34.4887,80300.0
2013-01-22 15:40:00,42.27,42.27,42.25,42.27,52100.0,34.4887,34.4887,34.4724,34.4887,52100.0
2013-01-22 15:45:00,42.27,42.27,42.24,42.26,105300.0,34.4887,34.4887,34.4643,34.4806,105300.0
2013-01-22 15:50:00,42.26,42.3,42.26,42.3,320300.0,34.4806,34.5132,34.4806,34.5132,320300.0
2013-01-22 15:55:00,42.3,42.31,42.29,42.31,389400.0,34.5132,34.5214,34.5051,34.5214,389400.0
2013-01-23 09:30:00,42.35,42.43,42.25,42.26,179800.0,34.554,34.6193,34.4724,34.4806,179800.0
2013-01-23 09:35:00,42.27,42.3,42.24,42.25,39000.0,34.4887,34.5132,34.4643,34.4724,39000.0
2013-01-23 09:40:00,42.25,42.25,42.18,42.23,38400.0,34.4724,34.4724,34.4153,34.4561,38400.0
2013-01-23 09:45:00,42.23,42.25,42.21,42.21,53300.0,34.4561,34.4724,34.4398,34.4398,53300.0
2013-01-23 09:50:00,42.22,42.24,42.19,42.19,150600.0,34.4479,34.4643,34.4235,34.4235,150600.0
2013-01-23 09:55:00,42.19,42.2,42.17,42.19,99200.0,34.4235,34.4316,34.4072,34.4235,99200.0
2013-01-23 10:00:00,42.19,42.19,42.15,42.16,239200.0,34.4235,34.4235,34.3908,34.399,239200.0
2013-01-23 10:05:00,42.16,42.16,42.14,42.14,77800.0,34.399,34.399,34.3827,34.3827,77800.0
2013-01-23 10:10:00,42.14,42.2,42.14,42.2,209400.0,34.3827,34.4316,34.3827,34.4316,209400.0
2013-01-23 10:15:00,42.2,42.21,42.18,42.19,258400.0,34.4316,34.4398,34.4153,34.4235,258400.0
2013-01-23 10:20:00,42.19,42.21,42.18,42.19,51800.0,34.4235,34.4398,34.4153,34.4235,51800.0
2013-01-23 10:25:00,42.18,42.19,42.17,42.18,29700.0,34.4153,34.4235,34.4072,34.4153,29700.0
2013-01-23 10:30:00,42.18,42.18,42.15,42.16,14200.0,34.4153,34.4153,34.3908,34.399,14200.0
2013-01-23 10:35:00,42.16,42.17,42.15,42.15,31200.0,34.399,34.4072,34.3908,34.3908,31200.0
2013-01-23 10:40:00,42.15,42.17,42.14,42.16,184500.0,34.3908,34.4072,34.3827,34.399,184500.0
2013-01-23 10:45:00,42.17,42.19,42.16,42.18,323900.0,34.4072,34.4235,34.399,34.4153,323900.0
2013-01-23 10:50:00,42.19,42.19,42.16,42.18,162000.0,34.4235,34.4235,34.399,34.4153,162000.0
2013-01-23 10:55:00,42.18,42.18,42.16,42.17,17600.0,34.4153,34.4153,34.399,34.4072,17600.0
2013-01-23 11:00:00,42.18,42.2,42.17,42.17,18600.0,34.4153,34.4316,34.4072,34.4072,18600.0
2013-01-23 11:05:00,42.17,42.18,42.16,42.18,49600.0,34.4072,34.4153,34.399,34.4153,49600.0
2013-01-23 11:10:00,42.18,42.2,42.18,42.19,31000.0,34.4153,34.4316,34.4153,34.4235,31000.0
2013-01-23 11:15:00,42.2,42.22,42.19,42.22,23400.0,34.4316,34.4479,34.4235,34.4479,23400.0
2013-01-23 11:20:00,42.21,42.22,42.18,42.18,56700.0,34.4398,34.4479,34.4153,34.4153,56700.0
2013-01-23 11:25:00,42.18,42.2,42.17,42.17,398700.0,34.4153,34.4316,34.4072,34.4072,398700.0
2013-01-23 11:30:00,42.17,42.2,42.17,42.19,16300.0,34.4072,34.4316,34.4072,34.4235,16300.0
2013-01-23 11:35:00,42.2,42.22,42.2,42.21,92700.0,34.4316,34.4479,34.4316,34.4398,92700.0
2013-01-23 11:40:00,42.21,42.22,42.2,42.21,44300.0,34.4398,34.4479,34.4316,34.4398,44300.0
2013-01-23 11:45:00,42.21,42.22,42.2,42.21,108800.0,34.4398,34.4479,34.4316,34.4398,108800.0
2013-01-23 11:50:00,42.21,42.24,42.2,42.22,14800.0,34.4398,34.4643,34.4316,34.4479,14800.0
2013-01-23 11:55:00,42.21,42.23,42.21,42.22,30000.0,34.4398,34.4561,34.4398,34.4479,30000.0
2013-01-23 12:00:00,42.22,42.24,42.22,42.24,193700.0,34.4479,34.4643,34.4479,34.4643,193700.0
2013-01-23 12:05:00,42.23,42.24,42.22,42.22,18200.0,34.4561,34.4643,34.4479,34.4479,18200.0
2013-01-23 12:10:00,42.22,42.23,42.21,42.22,30800.0,34.4479,34.4561,34.4398,34.4479,30800.0
2013-01-23 12:15:00,42.22,42.22,42.2,42.21,12500.0,34.4479,34.4479,34.4316,34.4398,12500.0
2013-01-23 12:20:00,42.21,42.21,42.2,42.2,4000.0,34.4398,34.4398,34.4316,34.4316,4000.0
2013-01-23 12:25:00,42.21,42.21,42.19,42.2,9700.0,34.4398,34.4398,34.4235,34.4316,9700.0
2013-01-23 12:30:00,42.2,42.21,42.19,42.19,25200.0,34.4316,34.4398,34.4235,34.4235,25200.0
2013-01-23 12:35:00,42.2,42.2,42.18,42.18,17400.0,34.4316,34.4316,34.4153,34.4153,17400.0
2013-01-23 12:40:00,42.17,42.2,42.17,42.2,12000.0,34.4072,34.4316,34.4072,34.4316,12000.0
2013-01-23 12:45:00,42.2,42.21,42.18,42.19,154500.0,34.4316,34.4398,34.4153,34.4235,154500.0
2013-01-23 12:50:00,42.18,42.21,42.18,42.21,27700.0,34.4153,34.4398,34.4153,34.4398,27700.0
2013-01-23 12:55:00,42.2,42.23,42.2,42.22,26700.0,34.4316,34.4561,34.4316,34.4479,26700.0
2013-01-23 13:00:00,42.23,42.24,42.23,42.24,6800.0,34.4561,34.4643,34.4561,34.4643,6800.0
2013-01-23 13:05:00,42.23,42.24,42.22,42.23,8500.0,34.4561,34.4643,34.4479,34.4561,8500.0
2013-01-23 13:10:00,42.22,42.23,42.21,42.22,28100.0,34.4479,34.4561,34.4398,34.4479,28100.0
2013-01-23 13:15:00,42.22,42.23,42.21,42.22,16600.0,34.4479,34.4561,34.4398,34.4479,16600.0
2013-01-23 13:20:00,42.22,42.25,42.22,42.25,9400.0,34.4479,34.4724,34.4479,34.4724,9400.0
2013-01-23 13:25:00,42.25,42.25,42.23,42.23,22500.0,34.4724,34.4724,34.4561,34.4561,22500.0
2013-01-23 13:30:00,42.23,42.25,42.22,42.25,22500.0,34.4561,34.4724,34.4479,34.4724,22500.0
2013-01-23 13:35:00,42.25,42.26,42.24,42.25,10700.0,34.4724,34.4806,34.4643,34.4724,10700.0
2013-01-23 13:40:00,42.26,42.26,42.24,42.25,26300.0,34.4806,34.4806,34.4643,34.4724,26300.0
2013-01-23 13:45:00,42.25,42.26,42.24,42.25,7000.0,34.4724,34.4806,34.4643,34.4724,7000.0
2013-01-23 13:50:00,42.26,42.27,42.25,42.27,62100.0,34.4806,34.4887,34.4724,34.4887,62100.0
2013-01-23 13:55:00,42.27,42.27,42.25,42.26,36200.0,34.4887,34.4887,34.4724,34.4806,36200.0
2013-01-23 14:00:00,42.27,42.28,42.26,42.26,23600.0,34.4887,34.4969,34.4806,34.4806,23600.0
2013-01-23 14:05:00,42.27,42.27,42.24,42.25,63300.0,34.4887,34.4887,34.4643,34.4724,63300.0
2013-01-23 14:10:00,42.24,42.25,42.23,42.23,13500.0,34.4643,34.4724,34.4561,34.4561,13500.0
2013-01-23 14:15:00,42.23,42.24,42.23,42.23,15800.0,34.4561,34.4643,34.4561,34.4561,15800.0
2013-01-23 14:20:00,42.24,42.25,42.22,42.23,21000.0,34.4643,34.4724,34.4479,34.4561,21000.0
2013-01-23 14:25:00,42.23,42.25,42.23,42.23,30100.0,34.4561,34.4724,34.4561,34.4561,30100.0
2013-01-23 14:30:00,42.23,42.26,42.23,42.25,60300.0,34.4561,34.4806,34.4561,34.4724,60300.0
2013-01-23 14:35:00,42.25,42.27,42.24,42.27,18400.0,34.4724,34.4887,34.4643,34.4887,18400.0
2013-01-23 14:40:00,42.27,42.28,42.26,42.28,17900.0,34.4887,34.4969,34.4806,34.4969,17900.0
2013-01-23 14:45:00,42.27,42.28,42.25,42.26,101900.0,34.4887,34.4969,34.4724,34.4806,101900.0
2013-01-23 14:50:00,42.26,42.27,42.25,42.26,106100.0,34.4806,34.4887,34.4724,34.4806,106100.0
2013-01-23 14:55:00,42.25,42.26,42.24,42.25,19400.0,34.4724,34.4806,34.4643,34.4724,19400.0
2013-01-23 15:00:00,42.25,42.27,42.24,42.27,21300.0,34.4724,34.4887,34.4643,34.4887,21300.0
2013-01-23 15:05:00,42.27,42.28,42.26,42.27,9700.0,34.4887,34.4969,34.4806,34.4887,9700.0
2013-01-23 15:10:00,42.28,42.28,42.25,42.26,62300.0,34.4969,34.4969,34.4724,34.4806,62300.0
2013-01-23 15:15:00,42.26,42.27,42.26,42.26,15700.0,34.4806,34.4887,34.4806,34.4806,15700.0
2013-01-23 15:20:00,42.27,42.28,42.24,42.24,120900.0,34.4887,34.4969,34.4643,34.4643,120900.0
2013-01-23 15:25:00,42.25,42.27,42.24,42.26,85700.0,34.4724,34.4887,34.4643,34.4806,85700.0
2013-01-23 15:30:00,42.26,42.27,42.24,42.25,87800.0,34.4806,34.4887,34.4643,34.4724,87800.0
2013-01-23 15:35:00,42.25,42.26,42.24,42.25,48200.0,34.4724,34.4806,34.4643,34.4724,48200.0
2013-01-23 15:40:00,42.25,42.25,42.22,42.24,205000.0,34.4724,34.4724,34.4479,34.4643,205000.0
2013-01-23 15:45:00,42.24,42.25,42.24,42.25,72500.0,34.4643,34.4724,34.4643,34.4724,72500.0
2013-01-23 15:50:00,42.24,42.26,42.22,42.24,154900.0,34.4643,34.4806,34.4479,34.4643,154900.0
2013-01-23 15:55:00,42.25,42.26,42.24,42.26,174800.0,34.4724,34.4806,34.4643,34.4806,174800.0
2013-01-24 09:30:00,42.38,42.49,42.35,42.49,217500.0,34.5785,34.6682,34.554,34.6682,217500.0
2013-01-24 09:35:00,42.47,42.52,42.47,42.52,110200.0,34.6519,34.6927,34.6519,34.6927,110200.0
2013-01-24 09:40:00,42.52,42.6,42.52,42.58,212500.0,34.6927,34.758,34.6927,34.7417,212500.0
2013-01-24 09:45:00,42.58,42.6,42.58,42.58,104500.0,34.7417,34.758,34.7417,34.7417,104500.0
2013-01-24 09:50:00,42.59,42.6,42.57,42.57,59600.0,34.7498,34.758,34.7335,34.7335,59600.0
2013-01-24 09:55:00,42.57,42.58,42.56,42.56,13200.0,34.7335,34.7417,34.7254,34.7254,13200.0
2013-01-24 10:00:00,42.56,42.6,42.56,42.6,63100.0,34.7254,34.758,34.7254,34.758,63100.0
2013-01-24 10:05:00,42.6,42.65,42.6,42.64,96400.0,34.758,34.7988,34.758,34.7906,96400.0
2013-01-24 10:10:00,42.65,42.65,42.61,42.62,88600.0,34.7988,34.7988,34.7662,34.7743,88600.0
2013-01-24 10:15:00,42.63,42.63,42.6,42.62,24500.0,34.7825,34.7825,34.758,34.7743,24500.0
2013-01-24 10:20:00,42.62,42.62,42.59,42.6,56500.0,34.7743,34.7743,34.7498,34.758,56500.0
2013-01-24 10:25:00,42.6,42.62,42.58,42.59,242900.0,34.758,34.7743,34.7417,34.7498,242900.0
2013-01-24 10:30:00,42.59,42.59,42.55,42.56,58300.0,34.7498,34.7498,34.7172,34.7254,58300.0
2013-01-24 10:35:00,42.56,42.58,42.56,42.57,14600.0,34.7254,34.7417,34.7254,34.7335,14600.0
2013-01-24 10:40:00,42.57,42.57,42.54,42.57,36400.0,34.7335,34.7335,34.709,34.7335,36400.0
2013-01-24 10:45:00,42.57,42.6,42.55,42.59,45000.0,34.7335,34.758,34.7172,34.7498,45000.0
2013-01-24 10:50:00,42.6,42.6,42.58,42.58,11500.0,34.758,34.758,34.7417,34.7417,11500.0
2013-01-24 10:55:00,42.59,42.59,42.57,42.59,142100.0,34.7498,34.7498,34.7335,34.7498,142100.0
2013-01-24 11:00:00,42.59,42.63,42.59,42.63,83400.0,34.7498,34.7825,34.7498,34.7825,83400.0
2013-01-24 11:05:00,42.63,42.64,42.61,42.64,50000.0,34.7825,34.7906,34.7662,34.7906,50000.0
2013-01-24 11:10:00,42.64,42.65,42.63,42.65,41500.0,34.7906,34.7988,34.7825,34.7988,41500.0
2013-01-24 11:15:00,42.65,42.65,42.61,42.61,43100.0,34.7988,34.7988,34.7662,34.7662,43100.0
2013-01-24 11:20:00,42.62,42.64,42.61,42.64,34800.0,34.7743,34.7906,34.7662,34.7906,34800.0
2013-01-24 11:25:00,42.63,42.65,42.61,42.64,54100.0,34.7825,34.7988,34.7662,34.7906,54100.0
2013-01-24 11:30:00,42.64,42.65,42.62,42.63,99700.0,34.7906,34.7988,34.7743,34.7825,99700.0
2013-01-24 11:35:00,42.62,42.64,42.61,42.64,46700.0,34.7743,34.7906,34.7662,34.7906,46700.0
2013-01-24 11:40:00,42.64,42.66,42.64,42.65,75100.0,34.7906,34.807,34.7906,34.7988,75100.0
2013-01-24 11:45:00,42.65,42.65,42.61,42.62,142600.0,34.7988,34.7988,34.7662,34.7743,142600.0
2013-01-24 11:50:00,42.62,42.63,42.6,42.6,80800.0,34.7743,34.7825,34.758,34.758,80800.0
2013-01-24 11:55:00,42.6,42.62,42.59,42.62,57800.0,34.758,34.7743,34.7498,34.7743,57800.0
2013-01-24 12:00:00,42.62,42.62,42.59,42.6,56000.0,34.7743,34.7743,34.7498,34.758,56000.0
2013-01-24 12:05:00,42.61,42.61,42.57,42.59,77000.0,34.7662,34.7662,34.7335,34.7498,77000.0
2013-01-24 12:10:00,42.59,42.6,42.58,42.59,45100.0,34.7498,34.758,34.7417,34.7498,45100.0
2013-01-24 12:15:00,42.6,42.61,42.55,42.56,52000.0,34.758,34.7662,34.7172,34.7254,52000.0
2013-01-24 12:20:00,42.56,42.57,42.55,42.56,73800.0,34.7254,34.7335,34.7172,34.7254,73800.0
2013-01-24 12:25:00,42.55,42.56,42.55,42.56,45200.0,34.7172,34.7254,34.7172,34.7254,45200.0
2013-01-24 12:30:00,42.55,42.55,42.52,42.55,48900.0,34.7172,34.7172,34.6927,34.7172,48900.0
2013-01-24 12:35:00,42.55,42.55,42.5,42.5,74700.0,34.7172,34.7172,34.6764,34.6764,74700.0
2013-01-24 12:40:00,42.5,42.52,42.49,42.49,52700.0,34.6764,34.6927,34.6682,34.6682,52700.0
2013-01-24 12:45:00,42.49,42.53,42.49,42.52,46500.0,34.6682,34.7009,34.6682,34.6927,46500.0
2013-01-24 12:50:00,42.52,42.52,42.51,42.52,36900.0,34.6927,34.6927,34.6846,34.6927,36900.0
2013-01-24 12:55:00,42.51,42.52,42.48,42.49,41400.0,34.6846,34.6927,34.6601,34.6682,41400.0
2013-01-24 13:00:00,42.49,42.52,42.48,42.48,46000.0,34.6682,34.6927,34.6601,34.6601,46000.0
2013-01-24 13:05:00,42.48,42.5,42.48,42.5,30200.0,34.6601,34.6764,34.6601,34.6764,30200.0
2013-01-24 13:10:00,42.49,42.49,42.48,42.48,12300.0,34.6682,34.6682,34.6601,34.6601,12300.0
2013-01-24 13:15:00,42.47,42.47,42.44,42.47,341100.0,34.6519,34.6519,34.6275,34.6519,341100.0
2013-01-24 13:20:00,42.46,42.5,42.46,42.5,136600.0,34.6438,34.6764,34.6438,34.6764,136600.0
2013-01-24 13:25:00,42.5,42.52,42.5,42.52,141200.0,34.6764,34.6927,34.6764,34.6927,141200.0
2013-01-24 13:30:00,42.52,42.52,42.48,42.48,54400.0,34.6927,34.6927,34.6601,34.6601,54400.0
2013-01-24 13:35:00,42.48,42.51,42.48,42.49,51000.0,34.6601,34.6846,34.6601,34.6682,51000.0
2013-01-24 13:40:00,42.5,42.5,42.48,42.5,64300.0,34.6764,34.6764,34.6601,34.6764,64300.0
2013-01-24 13:45:00,42.5,42.5,42.45,42.45,62900.0,34.6764,34.6764,34.6356,34.6356,62900.0
2013-01-24 13:50:00,42.46,42.49,42.45,42.48,45400.0,34.6438,34.6682,34.6356,34.6601,45400.0
2013-01-24 13:55:00,42.48,42.49,42.47,42.47,19900.0,34.6601,34.6682,34.6519,34.6519,19900.0
2013-01-24 14:00:00,42.46,42.47,42.43,42.45,34000.0,34.6438,34.6519,34.6193,34.6356,34000.0
2013-01-24 14:05:00,42.45,42.49,42.45,42.48,15000.0,34.6356,34.6682,34.6356,34.6601,15000.0
2013-01-24 14:10:00,42.48,42.5,42.48,42.48,15800.0,34.6601,34.6764,34.6601,34.6601,15800.0
2013-01-24 14:15:00,42.48,42.49,42.47,42.48,13600.0,34.6601,34.6682,34.6519,34.6601,13600.0
2013-01-24 14:20:00,42.48,42.48,42.46,42.48,42800.0,34.6601,34.6601,34.6438,34.6601,42800.0
2013-01-24 14:25:00,42.48,42.48,42.46,42.47,20000.0,34.6601,34.6601,34.6438,34.6519,20000.0
2013-01-24 14:30:00,42.48,42.51,42.47,42.51,70000.0,34.6601,34.6846,34.6519,34.6846,70000.0
2013-01-24 14:35:00,42.5,42.52,42.5,42.52,43600.0,34.6764,34.6927,34.6764,34.6927,43600.0
2013-01-24 14:40:00,42.51,42.53,42.5,42.53,110000.0,34.6846,34.7009,34.6764,34.7009,110000.0
2013-01-24 14:45:00,42.53,42.55,42.53,42.54,47100.0,34.7009,34.7172,34.7009,34.709,47100.0
2013-01-24 14:50:00,42.55,42.55,42.53,42.55,26800.0,34.7172,34.7172,34.7009,34.7172,26800.0
2013-01-24 14:55:00,42.55,42.55,42.52,42.52,11500.0,34.7172,34.7172,34.6927,34.6927,11500.0
2013-01-24 15:00:00,42.52,42.53,42.51,42.53,35800.0,34.6927,34.7009,34.6846,34.7009,35800.0
2013-01-24 15:05:00,42.53,42.55,42.52,42.55,60000.0,34.7009,34.7172,34.6927,34.7172,60000.0
2013-01-24 15:10:00,42.55,42.57,42.54,42.54,25800.0,34.7172,34.7335,34.709,34.709,25800.0
2013-01-24 15:15:00,42.54,42.56,42.54,42.55,87400.0,34.709,34.7254,34.709,34.7172,87400.0
2013-01-24 15:20:00,42.54,42.55,42.53,42.54,42000.0,34.709,34.7172,34.7009,34.709,42000.0
2013-01-24 15:25:00,42.54,42.56,42.53,42.55,51700.0,34.709,34.7254,34.7009,34.7172,51700.0
2013-01-24 15:30:00,42.55,42.57,42.55,42.57,41900.0,34.7172,34.7335,34.7172,34.7335,41900.0
2013-01-24 15:35:00,42.56,42.6,42.56,42.58,56800.0,34.7254,34.758,34.7254,34.7417,56800.0
2013-01-24 15:40:00,42.58,42.6,42.57,42.59,74000.0,34.7417,34.758,34.7335,34.7498,74000.0
2013-01-24 15:45:00,42.59,42.59,42.55,42.56,144200.0,34.7498,34.7498,34.7172,34.7254,144200.0
2013-01-24 15:50:00,42.56,42.57,42.55,42.55,161500.0,34.7254,34.7335,34.7172,34.7172,161500.0
2013-01-24 15:55:00,42.54,42.56,42.53,42.54,861700.0,34.709,34.7254,34.7009,34.709,861700.0
2013-01-25 09:30:00,42.56,42.65,42.56,42.61,149700.0,34.7254,34.7988,34.7254,34.7662,149700.0
2013-01-25 09:35:00,42.62,42.66,42.6,42.65,53600.0,34.7743,34.807,34.758,34.7988,53600.0
2013-01-25 09:40:00,42.65,42.66,42.52,42.55,75900.0,34.7988,34.807,34.6927,34.7172,75900.0
2013-01-25 09:45:00,42.56,42.6,42.56,42.58,101600.0,34.7254,34.758,34.7254,34.7417,101600.0
2013-01-25 09:50:00,42.58,42.61,42.58,42.61,67100.0,34.7417,34.7662,34.7417,34.7662,67100.0
2013-01-25 09:55:00,42.62,42.66,42.62,42.66,12300.0,34.7743,34.807,34.7743,34.807,12300.0
2013-01-25 10:00:00,42.66,42.66,42.58,42.62,653400.0,34.807,34.807,34.7417,34.7743,653400.0
2013-01-25 10:05:00,42.62,42.62,42.6,42.6,20400.0,34.7743,34.7743,34.758,34.758,20400.0
2013-01-25 10:10:00,42.61,42.63,42.58,42.59,45100.0,34.7662,34.7825,34.7417,34.7498,45100.0
2013-01-25 10:15:00,42.59,42.62,42.59,42.61,14900.0,34.7498,34.7743,34.7498,34.7662,14900.0
2013-01-25 10:20:00,42.61,42.61,42.56,42.56,16600.0,34.7662,34.7662,34.7254,34.7254,16600.0
2013-01-25 10:25:00,42.56,42.57,42.53,42.53,38000.0,34.7254,34.7335,34.7009,34.7009,38000.0
2013-01-25 10:30:00,42.52,42.55,42.52,42.53,21200.0,34.6927,34.7172,34.6927,34.7009,21200.0
2013-01-25 10:35:00,42.53,42.56,42.51,42.55,28900.0,34.7009,34.7254,34.6846,34.7172,28900.0
2013-01-25 10:40:00,42.54,42.55,42.54,42.54,24900.0,34.709,34.7172,34.709,34.709,24900.0
2013-01-25 10:45:00,42.54,42.54,42.52,42.54,17000.0,34.709,34.709,34.6927,34.709,17000.0
2013-01-25 10:50:00,42.54,42.57,42.54,42.56,31400.0,34.709,34.7335,34.709,34.7254,31400.0
2013-01-25 10:55:00,42.57,42.59,42.57,42.59,20500.0,34.7335,34.7498,34.7335,34.7498,20500.0
2013-01-25 11:00:00,42.58,42.62,42.57,42.6,90000.0,34.7417,34.7743,34.7335,34.758,90000.0
2013-01-25 11:05:00,42.61,42.63,42.61,42.62,31000.0,34.7662,34.7825,34.7662,34.7743,31000.0
2013-01-25 11:10:00,42.62,42.64,42.62,42.62,11200.0,34.7743,34.7906,34.7743,34.7743,11200.0
2013-01-25 11:15:00,42.62,42.63,42.59,42.6,20700.0,34.7743,34.7825,34.7498,34.758,20700.0
2013-01-25 11:20:00,42.61,42.62,42.6,42.61,8300.0,34.7662,34.7743,34.758,34.7662,8300.0
2013-01-25 11:25:00,42.62,42.63,42.6,42.62,29600.0,34.7743,34.7825,34.758,34.7743,29600.0
2013-01-25 11:30:00,42.62,42.64,42.62,42.63,20300.0,34.7743,34.7906,34.7743,34.7825,20300.0
2013-01-25 11:35:00,42.63,42.65,42.63,42.64,147500.0,34.7825,34.7988,34.7825,34.7906,147500.0
2013-01-25 11:40:00,42.64,42.65,42.62,42.64,32900.0,34.7906,34.7988,34.7743,34.7906,32900.0
2013-01-25 11:45:00,42.64,42.66,42.63,42.65,24400.0,34.7906,34.807,34.7825,34.7988,24400.0
2013-01-25 11:50:00,42.65,42.66,42.62,42.62,23100.0,34.7988,34.807,34.7743,34.7743,23100.0
2013-01-25 11:55:00,42.62,42.66,42.62,42.64,34400.0,34.7743,34.807,34.7743,34.7906,34400.0
2013-01-25 12:00:00,42.64,42.67,42.64,42.67,22700.0,34.7906,34.8151,34.7906,34.8151,22700.0
2013-01-25 12:05:00,42.68,42.73,42.67,42.72,12000.0,34.8233,34.8641,34.8151,34.8559,12000.0
2013-01-25 12:10:00,42.72,42.74,42.72,42.73,24600.0,34.8559,34.8722,34.8559,34.8641,24600.0
2013-01-25 12:15:00,42.74,42.74,42.72,42.74,28800.0,34.8722,34.8722,34.8559,34.8722,28800.0
2013-01-25 12:20:00,42.73,42.73,42.71,42.71,8200.0,34.8641,34.8641,34.8477,34.8477,8200.0
2013-01-25 12:25:00,42.71,42.72,42.68,42.68,10600.0,34.8477,34.8559,34.8233,34.8233,10600.0
2013-01-25 12:30:00,42.69,42.72,42.69,42.71,7300.0,34.8314,34.8559,34.8314,34.8477,7300.0
2013-01-25 12:35:00,42.71,42.72,42.7,42.7,7600.0,34.8477,34.8559,34.8396,34.8396,7600.0
2013-01-25 12:40:00,42.71,42.74,42.7,42.73,13200.0,34.8477,34.8722,34.8396,34.8641,13200.0
2013-01-25 12:45:00,42.73,42.74,42.73,42.73,19400.0,34.8641,34.8722,34.8641,34.8641,19400.0
2013-01-25 12:50:00,42.72,42.74,42.72,42.73,11600.0,34.8559,34.8722,34.8559,34.8641,11600.0
2013-01-25 12:55:00,42.72,42.72,42.7,42.7,8800.0,34.8559,34.8559,34.8396,34.8396,8800.0
2013-01-25 13:00:00,42.7,42.71,42.69,42.7,16700.0,34.8396,34.8477,34.8314,34.8396,16700.0
2013-01-25 13:05:00,42.7,42.71,42.69,42.7,12700.0,34.8396,34.8477,34.8314,34.8396,12700.0
2013-01-25 13:10:00,42.7,42.72,42.7,42.7,12800.0,34.8396,34.8559,34.8396,34.8396,12800.0
2013-01-25 13:15:00,42.71,42.73,42.7,42.71,11700.0,34.8477,34.8641,34.8396,34.8477,11700.0
2013-01-25 13:20:00,42.71,42.72,42.7,42.72,4300.0,34.8477,34.8559,34.8396,34.8559,4300.0
2013-01-25 13:25:00,42.71,42.72,42.71,42.71,16000.0,34.8477,34.8559,34.8477,34.8477,16000.0
2013-01-25 13:30:00,42.71,42.72,42.7,42.7,16800.0,34.8477,34.8559,34.8396,34.8396,16800.0
2013-01-25 13:35:00,42.71,42.71,42.69,42.71,28300.0,34.8477,34.8477,34.8314,34.8477,28300.0
2013-01-25 13:40:00,42.71,42.74,42.71,42.74,37600.0,34.8477,34.8722,34.8477,34.8722,37600.0
2013-01-25 13:45:00,42.73,42.75,42.73,42.73,13100.0,34.8641,34.8804,34.8641,34.8641,13100.0
2013-01-25 13:50:00,42.74,42.76,42.73,42.75,42200.0,34.8722,34.8885,34.8641,34.8804,42200.0
2013-01-25 13:55:00,42.75,42.76,42.75,42.76,86900.0,34.8804,34.8885,34.8804,34.8885,86900.0
2013-01-25 14:00:00,42.76,42.78,42.75,42.78,70400.0,34.8885,34.9049,34.8804,34.9049,70400.0
2013-01-25 14:05:00,42.78,42.78,42.76,42.77,10500.0,34.9049,34.9049,34.8885,34.8967,10500.0
2013-01-25 14:10:00,42.77,42.79,42.77,42.78,13000.0,34.8967,34.913,34.8967,34.9049,13000.0
2013-01-25 14:15:00,42.79,42.79,42.77,42.77,20800.0,34.913,34.913,34.8967,34.8967,20800.0
2013-01-25 14:20:00,42.77,42.81,42.77,42.8,42300.0,34.8967,34.9293,34.8967,34.9212,42300.0
2013-01-25 14:25:00,42.8,42.8,42.79,42.8,40500.0,34.9212,34.9212,34.913,34.9212,40500.0
2013-01-25 14:30:00,42.8,42.81,42.8,42.8,41300.0,34.9212,34.9293,34.9212,34.9212,41300.0
2013-01-25 14:35:00,42.8,42.82,42.8,42.8,36900.0,34.9212,34.9375,34.9212,34.9212,36900.0
2013-01-25 14:40:00,42.8,42.81,42.79,42.79,11400.0,34.9212,34.9293,34.913,34.913,11400.0
2013-01-25 14:45:00,42.8,42.81,42.79,42.8,18300.0,34.9212,34.9293,34.913,34.9212,18300.0
2013-01-25 14:50:00,42.8,42.81,42.77,42.79,56300.0,34.9212,34.9293,34.8967,34.913,56300.0
2013-01-25 14:55:00,42.79,42.79,42.77,42.79,32000.0,34.913,34.913,34.8967,34.913,32000.0
2013-01-25 15:00:00,42.79,42.8,42.78,42.79,90600.0,34.913,34.9212,34.9049,34.913,90600.0
2013-01-25 15:05:00,42.79,42.79,42.77,42.78,49300.0,34.913,34.913,34.8967,34.9049,49300.0
2013-01-25 15:10:00,42.78,42.8,42.77,42.78,15400.0,34.9049,34.9212,34.8967,34.9049,15400.0
2013-01-25 15:15:00,42.77,42.79,42.76,42.78,17000.0,34.8967,34.913,34.8885,34.9049,17000.0
2013-01-25 15:20:00,42.78,42.79,42.77,42.77,32900.0,34.9049,34.913,34.8967,34.8967,32900.0
2013-01-25 15:25:00,42.77,42.81,42.77,42.8,63000.0,34.8967,34.9293,34.8967,34.9212,63000.0
2013-01-25 15:30:00,42.8,42.81,42.78,42.78,34600.0,34.9212,34.9293,34.9049,34.9049,34600.0
2013-01-25 15:35:00,42.78,42.8,42.77,42.8,16400.0,34.9049,34.9212,34.8967,34.9212,16400.0
2013-01-25 15:40:00,42.79,42.79,42.75,42.75,37500.0,34.913,34.913,34.8804,34.8804,37500.0
2013-01-25 15:45:00,42.76,42.77,42.74,42.76,52200.0,34.8885,34.8967,34.8722,34.8885,52200.0
2013-01-25 15:50:00,42.76,42.82,42.76,42.82,93400.0,34.8885,34.9375,34.8885,34.9375,93400.0
2013-01-25 15:55:00,42.82,42.87,42.78,42.87,375900.0,34.9375,34.9783,34.9049,34.9783,375900.0
2013-01-28 09:30:00,42.9,42.96,42.82,42.84,416000.0,35.0028,35.0517,34.9375,34.9538,416000.0
2013-01-28 09:35:00,42.84,42.85,42.8,42.85,67400.0,34.9538,34.962,34.9212,34.962,67400.0
2013-01-28 09:40:00,42.84,42.85,42.77,42.78,91800.0,34.9538,34.962,34.8967,34.9049,91800.0
2013-01-28 09:45:00,42.78,42.8,42.74,42.77,115500.0,34.9049,34.9212,34.8722,34.8967,115500.0
2013-01-28 09:50:00,42.77,42.77,42.72,42.74,106900.0,34.8967,34.8967,34.8559,34.8722,106900.0
2013-01-28 09:55:00,42.74,42.76,42.72,42.75,134700.0,34.8722,34.8885,34.8559,34.8804,134700.0
2013-01-28 10:00:00,42.75,42.78,42.72,42.76,157800.0,34.8804,34.9049,34.8559,34.8885,157800.0
2013-01-28 10:05:00,42.76,42.77,42.73,42.73,97000.0,34.8885,34.8967,34.8641,34.8641,97000.0
2013-01-28 10:10:00,42.73,42.74,42.69,42.69,67100.0,34.8641,34.8722,34.8314,34.8314,67100.0
2013-01-28 10:15:00,42.69,42.72,42.68,42.71,70100.0,34.8314,34.8559,34.8233,34.8477,70100.0
2013-01-28 10:20:00,42.71,42.72,42.68,42.72,95300.0,34.8477,34.8559,34.8233,34.8559,95300.0
2013-01-28 10:25:00,42.72,42.73,42.71,42.73,33500.0,34.8559,34.8641,34.8477,34.8641,33500.0
2013-01-28 10:30:00,42.72,42.73,42.72,42.73,50300.0,34.8559,34.8641,34.8559,34.8641,50300.0
2013-01-28 10:35:00,42.73,42.74,42.72,42.73,86200.0,34.8641,34.8722,34.8559,34.8641,86200.0
2013-01-28 10:40:00,42.73,42.73,42.71,42.73,33000.0,34.8641,34.8641,34.8477,34.8641,33000.0
2013-01-28 10:45:00,42.73,42.74,42.71,42.72,35900.0,34.8641,34.8722,34.8477,34.8559,35900.0
2013-01-28 10:50:00,42.73,42.73,42.72,42.73,21300.0,34.8641,34.8641,34.8559,34.8641,21300.0
2013-01-28 10:55:00,42.73,42.74,42.72,42.74,43800.0,34.8641,34.8722,34.8559,34.8722,43800.0
2013-01-28 11:00:00,42.75,42.76,42.74,42.76,58900.0,34.8804,34.8885,34.8722,34.8885,58900.0
2013-01-28 11:05:00,42.75,42.76,42.74,42.76,22500.0,34.8804,34.8885,34.8722,34.8885,22500.0
2013-01-28 11:10:00,42.74,42.75,42.73,42.74,73300.0,34.8722,34.8804,34.8641,34.8722,73300.0
2013-01-28 11:15:00,42.75,42.75,42.73,42.73,58500.0,34.8804,34.8804,34.8641,34.8641,58500.0
2013-01-28 11:20:00,42.73,42.75,42.72,42.74,149200.0,34.8641,34.8804,34.8559,34.8722,149200.0
2013-01-28 11:25:00,42.73,42.76,42.73,42.75,54000.0,34.8641,34.8885,34.8641,34.8804,54000.0
2013-01-28 11:30:00,42.75,42.77,42.75,42.76,58700.0,34.8804,34.8967,34.8804,34.8885,58700.0
2013-01-28 11:35:00,42.76,42.78,42.75,42.77,38100.0,34.8885,34.9049,34.8804,34.8967,38100.0
2013-01-28 11:40:00,42.77,42.77,42.76,42.77,16400.0,34.8967,34.8967,34.8885,34.8967,16400.0
2013-01-28 11:45:00,42.77,42.79,42.77,42.79,28500.0,34.8967,34.913,34.8967,34.913,28500.0
2013-01-28 11:50:00,42.79,42.82,42.79,42.81,31200.0,34.913,34.9375,34.913,34.9293,31200.0
2013-01-28 11:55:00,42.81,42.81,42.79,42.81,30100.0,34.9293,34.9293,34.913,34.9293,30100.0
2013-01-28 12:00:00,42.81,42.83,42.81,42.81,34600.0,34.9293,34.9457,34.9293,34.9293,34600.0
2013-01-28 12:05:00,42.81,42.82,42.81,42.81,12400.0,34.9293,34.9375,34.9293,34.9293,12400.0
2013-01-28 12:10:00,42.81,42.82,42.8,42.81,20400.0,34.9293,34.9375,34.9212,34.9293,20400.0
2013-01-28 12:15:00,42.8,42.8,42.79,42.8,38100.0,34.9212,34.9212,34.913,34.9212,38100.0
2013-01-28 12:20:00,42.79,42.8,42.77,42.78,37900.0,34.913,34.9212,34.8967,34.9049,37900.0
2013-01-28 12:25:00,42.78,42.79,42.77,42.78,29800.0,34.9049,34.913,34.8967,34.9049,29800.0
2013-01-28 12:30:00,42.77,42.78,42.74,42.76,45000.0,34.8967,34.9049,34.8722,34.8885,45000.0
2013-01-28 12:35:00,42.76,42.78,42.76,42.78,16700.0,34.8885,34.9049,34.8885,34.9049,16700.0
2013-01-28 12:40:00,42.77,42.78,42.77,42.77,8700.0,34.8967,34.9049,34.8967,34.8967,8700.0
2013-01-28 12:45:00,42.78,42.78,42.77,42.77,10400.0,34.9049,34.9049,34.8967,34.8967,10400.0
2013-01-28 12:50:00,42.77,42.78,42.77,42.77,32300.0,34.8967,34.9049,34.8967,34.8967,32300.0
2013-01-28 12:55:00,42.78,42.79,42.77,42.77,11800.0,34.9049,34.913,34.8967,34.8967,11800.0
2013-01-28 13:00:00,42.77,42.78,42.77,42.77,28400.0,34.8967,34.9049,34.8967,34.8967,28400.0
2013-01-28 13:05:00,42.77,42.78,42.75,42.76,52000.0,34.8967,34.9049,34.8804,34.8885,52000.0
2013-01-28 13:10:00,42.77,42.78,42.75,42.77,18300.0,34.8967,34.9049,34.8804,34.8967,18300.0
2013-01-28 13:15:00,42.77,42.77,42.75,42.76,27800.0,34.8967,34.8967,34.8804,34.8885,27800.0
2013-01-28 13:20:00,42.76,42.77,42.75,42.76,21500.0,34.8885,34.8967,34.8804,34.8885,21500.0
2013-01-28 13:25:00,42.76,42.77,42.76,42.77,30000.0,34.8885,34.8967,34.8885,34.8967,30000.0
2013-01-28 13:30:00,42.76,42.78,42.76,42.77,15500.0,34.8885,34.9049,34.8885,34.8967,15500.0
2013-01-28 13:35:00,42.77,42.78,42.76,42.76,57100.0,34.8967,34.9049,34.8885,34.8885,57100.0
2013-01-28 13:40:00,42.77,42.77,42.76,42.77,12200.0,34.8967,34.8967,34.8885,34.8967,12200.0
2013-01-28 13:45:00,42.76,42.78,42.76,42.76,40400.0,34.8885,34.9049,34.8885,34.8885,40400.0
2013-01-28 13:50:00,42.77,42.77,42.76,42.77,43600.0,34.8967,34.8967,34.8885,34.8967,43600.0
2013-01-28 13:55:00,42.77,42.79,42.77,42.79,39800.0,34.8967,34.913,34.8967,34.913,39800.0
2013-01-28 14:00:00,42.79,42.8,42.78,42.79,13700.0,34.913,34.9212,34.9049,34.913,13700.0
2013-01-28 14:05:00,42.8,42.8,42.78,42.79,58700.0,34.9212,34.9212,34.9049,34.913,58700.0
2013-01-28 14:10:00,42.79,42.8,42.79,42.8,14400.0,34.913,34.9212,34.913,34.9212,14400.0
2013-01-28 14:15:00,42.8,42.8,42.78,42.78,71500.0,34.9212,34.9212,34.9049,34.9049,71500.0
2013-01-28 14:20:00,42.78,42.78,42.76,42.77,89700.0,34.9049,34.9049,34.8885,34.8967,89700.0
2013-01-28 14:25:00,42.77,42.77,42.75,42.77,372500.0,34.8967,34.8967,34.8804,34.8967,372500.0
2013-01-28 14:30:00,42.77,42.78,42.76,42.76,36600.0,34.8967,34.9049,34.8885,34.8885,36600.0
2013-01-28 14:35:00,42.76,42.77,42.75,42.76,34300.0,34.8885,34.8967,34.8804,34.8885,34300.0
2013-01-28 14:40:00,42.76,42.78,42.74,42.78,54700.0,34.8885,34.9049,34.8722,34.9049,54700.0
2013-01-28 14:45:00,42.78,42.8,42.77,42.79,82700.0,34.9049,34.9212,34.8967,34.913,82700.0
2013-01-28 14:50:00,42.79,42.79,42.75,42.76,191500.0,34.913,34.913,34.8804,34.8885,191500.0
2013-01-28 14:55:00,42.77,42.77,42.75,42.76,53600.0,34.8967,34.8967,34.8804,34.8885,53600.0
2013-01-28 15:00:00,42.76,42.79,42.76,42.78,83200.0,34.8885,34.913,34.8885,34.9049,83200.0
2013-01-28 15:05:00,42.78,42.78,42.74,42.76,51200.0,34.9049,34.9049,34.8722,34.8885,51200.0
2013-01-28 15:10:00,42.76,42.77,42.75,42.76,23100.0,34.8885,34.8967,34.8804,34.8885,23100.0
2013-01-28 15:15:00,42.76,42.78,42.75,42.76,31000.0,34.8885,34.9049,34.8804,34.8885,31000.0
2013-01-28 15:20:00,42.76,42.76,42.71,42.72,117500.0,34.8885,34.8885,34.8477,34.8559,117500.0
2013-01-28 15:25:00,42.72,42.74,42.72,42.72,208700.0,34.8559,34.8722,34.8559,34.8559,208700.0
2013-01-28 15:30:00,42.72,42.75,42.72,42.74,60400.0,34.8559,34.8804,34.8559,34.8722,60400.0
2013-01-28 15:35:00,42.74,42.74,42.73,42.73,47100.0,34.8722,34.8722,34.8641,34.8641,47100.0
2013-01-28 15:40:00,42.73,42.74,42.71,42.74,39500.0,34.8641,34.8722,34.8477,34.8722,39500.0
2013-01-28 15:45:00,42.74,42.75,42.73,42.75,59800.0,34.8722,34.8804,34.8641,34.8804,59800.0
2013-01-28 15:50:00,42.75,42.76,42.71,42.72,84200.0,34.8804,34.8885,34.8477,34.8559,84200.0
2013-01-28 15:55:00,42.71,42.72,42.68,42.69,530100.0,34.8477,34.8559,34.8233,34.8314,530100.0
2013-01-29 09:30:00,42.75,42.79,42.73,42.77,105300.0,34.8804,34.913,34.8641,34.8967,105300.0
2013-01-29 09:35:00,42.77,42.79,42.74,42.76,64200.0,34.8967,34.913,34.8722,34.8885,64200.0
2013-01-29 09:40:00,42.77,42.79,42.77,42.78,60800.0,34.8967,34.913,34.8967,34.9049,60800.0
2013-01-29 09:45:00,42.77,42.78,42.74,42.77,46500.0,34.8967,34.9049,34.8722,34.8967,46500.0
2013-01-29 09:50:00,42.78,42.83,42.78,42.83,94600.0,34.9049,34.9457,34.9049,34.9457,94600.0
2013-01-29 09:55:00,42.84,42.85,42.8,42.8,130300.0,34.9538,34.962,34.9212,34.9212,130300.0
2013-01-29 10:00:00,42.82,42.82,42.77,42.77,164100.0,34.9375,34.9375,34.8967,34.8967,164100.0
2013-01-29 10:05:00,42.76,42.79,42.75,42.79,40500.0,34.8885,34.913,34.8804,34.913,40500.0
2013-01-29 10:10:00,42.79,42.83,42.79,42.81,26000.0,34.913,34.9457,34.913,34.9293,26000.0
2013-01-29 10:15:00,42.82,42.84,42.82,42.83,30400.0,34.9375,34.9538,34.9375,34.9457,30400.0
2013-01-29 10:20:00,42.84,42.89,42.84,42.89,40000.0,34.9538,34.9946,34.9538,34.9946,40000.0
2013-01-29 10:25:00,42.89,42.89,42.85,42.87,26400.0,34.9946,34.9946,34.962,34.9783,26400.0
2013-01-29 10:30:00,42.87,42.88,42.86,42.87,16800.0,34.9783,34.9865,34.9701,34.9783,16800.0
2013-01-29 10:35:00,42.88,42.88,42.84,42.87,20300.0,34.9865,34.9865,34.9538,34.9783,20300.0
2013-01-29 10:40:00,42.87,42.9,42.86,42.9,66200.0,34.9783,35.0028,34.9701,35.0028,66200.0
2013-01-29 10:45:00,42.9,42.91,42.89,42.91,18200.0,35.0028,35.0109,34.9946,35.0109,18200.0
2013-01-29 10:50:00,42.91,42.95,42.9,42.95,44600.0,35.0109,35.0436,35.0028,35.0436,44600.0
2013-01-29 10:55:00,42.95,42.95,42.93,42.94,55500.0,35.0436,35.0436,35.0272,35.0354,55500.0
2013-01-29 11:00:00,42.94,42.96,42.94,42.96,536900.0,35.0354,35.0517,35.0354,35.0517,536900.0
2013-01-29 11:05:00,42.97,42.97,42.95,42.96,87500.0,35.0599,35.0599,35.0436,35.0517,87500.0
2013-01-29 11:10:00,42.96,42.97,42.95,42.97,39000.0,35.0517,35.0599,35.0436,35.0599,39000.0
2013-01-29 11:15:00,42.97,43.02,42.97,43.02,43600.0,35.0599,35.1007,35.0599,35.1007,43600.0
2013-01-29 11:20:00,43.02,43.08,43.02,43.08,41900.0,35.1007,35.1496,35.1007,35.1496,41900.0
2013-01-29 11:25:00,43.07,43.12,43.06,43.11,66800.0,35.1415,35.1823,35.1333,35.1741,66800.0
2013-01-29 11:30:00,43.12,43.13,43.11,43.13,83700.0,35.1823,35.1904,35.1741,35.1904,83700.0
2013-01-29 11:35:00,43.12,43.13,43.09,43.11,21400.0,35.1823,35.1904,35.1578,35.1741,21400.0
2013-01-29 11:40:00,43.11,43.13,43.11,43.12,18300.0,35.1741,35.1904,35.1741,35.1823,18300.0
2013-01-29 11:45:00,43.12,43.13,43.11,43.12,26400.0,35.1823,35.1904,35.1741,35.1823,26400.0
2013-01-29 11:50:00,43.13,43.14,43.13,43.14,5800.0,35.1904,35.1986,35.1904,35.1986,5800.0
2013-01-29 11:55:00,43.14,43.14,43.11,43.14,41600.0,35.1986,35.1986,35.1741,35.1986,41600.0
2013-01-29 12:00:00,43.14,43.14,43.12,43.13,361500.0,35.1986,35.1986,35.1823,35.1904,361500.0
2013-01-29 12:05:00,43.13,43.14,43.11,43.13,115700.0,35.1904,35.1986,35.1741,35.1904,115700.0
2013-01-29 12:10:00,43.13,43.16,43.13,43.15,428400.0,35.1904,35.2149,35.1904,35.2068,428400.0
2013-01-29 12:15:00,43.15,43.15,43.14,43.14,20200.0,35.2068,35.2068,35.1986,35.1986,20200.0
2013-01-29 12:20:00,43.15,43.15,43.12,43.15,92100.0,35.2068,35.2068,35.1823,35.2068,92100.0
2013-01-29 12:25:00,43.15,43.15,43.14,43.14,21400.0,35.2068,35.2068,35.1986,35.1986,21400.0
2013-01-29 12:30:00,43.14,43.15,43.13,43.14,7400.0,35.1986,35.2068,35.1904,35.1986,7400.0
2013-01-29 12:35:00,43.13,43.16,43.13,43.16,64300.0,35.1904,35.2149,35.1904,35.2149,64300.0
2013-01-29 12:40:00,43.16,43.17,43.15,43.15,21900.0,35.2149,35.2231,35.2068,35.2068,21900.0
2013-01-29 12:45:00,43.16,43.16,43.15,43.16,13200.0,35.2149,35.2149,35.2068,35.2149,13200.0
2013-01-29 12:50:00,43.17,43.19,43.17,43.17,25000.0,35.2231,35.2394,35.2231,35.2231,25000.0
2013-01-29 12:55:00,43.17,43.18,43.16,43.17,36000.0,35.2231,35.2312,35.2149,35.2231,36000.0
2013-01-29 13:00:00,43.17,43.17,43.16,43.16,16500.0,35.2231,35.2231,35.2149,35.2149,16500.0
2013-01-29 13:05:00,43.17,43.19,43.16,43.17,54500.0,35.2231,35.2394,35.2149,35.2231,54500.0
2013-01-29 13:10:00,43.17,43.19,43.16,43.17,26800.0,35.2231,35.2394,35.2149,35.2231,26800.0
2013-01-29 13:15:00,43.17,43.19,43.16,43.18,22000.0,35.2231,35.2394,35.2149,35.2312,22000.0
2013-01-29 13:20:00,43.18,43.2,43.18,43.19,66200.0,35.2312,35.2475,35.2312,35.2394,66200.0
2013-01-29 13:25:00,43.19,43.19,43.17,43.18,60500.0,35.2394,35.2394,35.2231,35.2312,60500.0
2013-01-29 13:30:00,43.18,43.19,43.17,43.19,95000.0,35.2312,35.2394,35.2231,35.2394,95000.0
2013-01-29 13:35:00,43.19,43.21,43.18,43.2,28600.0,35.2394,35.2557,35.2312,35.2475,28600.0
2013-01-29 13:40:00,43.2,43.21,43.19,43.2,151200.0,35.2475,35.2557,35.2394,35.2475,151200.0
2013-01-29 13:45:00,43.2,43.2,43.17,43.17,23800.0,35.2475,35.2475,35.2231,35.2231,23800.0
2013-01-29 13:50:00,43.16,43.18,43.16,43.18,36400.0,35.2149,35.2312,35.2149,35.2312,36400.0
2013-01-29 13:55:00,43.18,43.2,43.17,43.19,38900.0,35.2312,35.2475,35.2231,35.2394,38900.0
2013-01-29 14:00:00,43.19,43.2,43.18,43.19,16700.0,35.2394,35.2475,35.2312,35.2394,16700.0
2013-01-29 14:05:00,43.19,43.2,43.17,43.19,40400.0,35.2394,35.2475,35.2231,35.2394,40400.0
2013-01-29 14:10:00,43.19,43.19,43.17,43.17,47700.0,35.2394,35.2394,35.2231,35.2231,47700.0
2013-01-29 14:15:00,43.17,43.18,43.16,43.17,92700.0,35.2231,35.2312,35.2149,35.2231,92700.0
2013-01-29 14:20:00,43.18,43.19,43.18,43.18,55500.0,35.2312,35.2394,35.2312,35.2312,55500.0
2013-01-29 14:25:00,43.19,43.19,43.18,43.19,83600.0,35.2394,35.2394,35.2312,35.2394,83600.0
2013-01-29 14:30:00,43.18,43.19,43.17,43.19,69500.0,35.2312,35.2394,35.2231,35.2394,69500.0
2013-01-29 14:35:00,43.19,43.2,43.18,43.2,17200.0,35.2394,35.2475,35.2312,35.2475,17200.0
2013-01-29 14:40:00,43.2,43.2,43.18,43.19,27900.0,35.2475,35.2475,35.2312,35.2394,27900.0
2013-01-29 14:45:00,43.19,43.2,43.18,43.18,53300.0,35.2394,35.2475,35.2312,35.2312,53300.0
2013-01-29 14:50:00,43.19,43.19,43.16,43.16,64000.0,35.2394,35.2394,35.2149,35.2149,64000.0
2013-01-29 14:55:00,43.17,43.18,43.16,43.17,17000.0,35.2231,35.2312,35.2149,35.2231,17000.0
2013-01-29 15:00:00,43.17,43.2,43.17,43.18,54900.0,35.2231,35.2475,35.2231,35.2312,54900.0
2013-01-29 15:05:00,43.18,43.18,43.15,43.17,142100.0,35.2312,35.2312,35.2068,35.2231,142100.0
2013-01-29 15:10:00,43.17,43.22,43.16,43.18,103400.0,35.2231,35.2639,35.2149,35.2312,103400.0
2013-01-29 15:15:00,43.18,43.19,43.17,43.18,128000.0,35.2312,35.2394,35.2231,35.2312,128000.0
2013-01-29 15:20:00,43.17,43.18,43.16,43.17,48700.0,35.2231,35.2312,35.2149,35.2231,48700.0
2013-01-29 15:25:00,43.17,43.19,43.15,43.19,124700.0,35.2231,35.2394,35.2068,35.2394,124700.0
2013-01-29 15:30:00,43.19,43.23,43.18,43.22,237500.0,35.2394,35.272,35.2312,35.2639,237500.0
2013-01-29 15:35:00,43.22,43.23,43.2,43.21,83800.0,35.2639,35.272,35.2475,35.2557,83800.0
2013-01-29 15:40:00,43.21,43.22,43.2,43.21,42600.0,35.2557,35.2639,35.2475,35.2557,42600.0
2013-01-29 15:45:00,43.21,43.22,43.18,43.18,170500.0,35.2557,35.2639,35.2312,35.2312,170500.0
2013-01-29 15:50:00,43.18,43.21,43.16,43.2,158700.0,35.2312,35.2557,35.2149,35.2475,158700.0
2013-01-29 15:55:00,43.19,43.21,43.16,43.17,517600.0,35.2394,35.2557,35.2149,35.2231,517600.0
2013-01-30 09:30:00,43.2,43.23,43.11,43.12,93400.0,35.2475,35.272,35.1741,35.1823,93400.0
2013-01-30 09:35:00,43.12,43.24,43.12,43.24,37900.0,35.1823,35.2802,35.1823,35.2802,37900.0
2013-01-30 09:40:00,43.24,43.26,43.22,43.25,31000.0,35.2802,35.2965,35.2639,35.2883,31000.0
2013-01-30 09:45:00,43.26,43.28,43.25,43.27,46800.0,35.2965,35.3128,35.2883,35.3047,46800.0
2013-01-30 09:50:00,43.28,43.29,43.26,43.27,50000.0,35.3128,35.321,35.2965,35.3047,50000.0
2013-01-30 09:55:00,43.28,43.29,43.26,43.26,34500.0,35.3128,35.321,35.2965,35.2965,34500.0
2013-01-30 10:00:00,43.27,43.27,43.23,43.23,41400.0,35.3047,35.3047,35.272,35.272,41400.0
2013-01-30 10:05:00,43.22,43.22,43.18,43.18,110000.0,35.2639,35.2639,35.2312,35.2312,110000.0
2013-01-30 10:10:00,43.19,43.19,43.17,43.17,55000.0,35.2394,35.2394,35.2231,35.2231,55000.0
2013-01-30 10:15:00,43.17,43.21,43.16,43.18,56500.0,35.2231,35.2557,35.2149,35.2312,56500.0
2013-01-30 10:20:00,43.19,43.21,43.16,43.17,248800.0,35.2394,35.2557,35.2149,35.2231,248800.0
2013-01-30 10:25:00,43.16,43.17,43.14,43.16,67300.0,35.2149,35.2231,35.1986,35.2149,67300.0
2013-01-30 10:30:00,43.15,43.18,43.15,43.17,101700.0,35.2068,35.2312,35.2068,35.2231,101700.0
2013-01-30 10:35:00,43.16,43.18,43.16,43.16,54300.0,35.2149,35.2312,35.2149,35.2149,54300.0
2013-01-30 10:40:00,43.16,43.17,43.15,43.15,63000.0,35.2149,35.2231,35.2068,35.2068,63000.0
2013-01-30 10:45:00,43.15,43.17,43.14,43.16,42700.0,35.2068,35.2231,35.1986,35.2149,42700.0
2013-01-30 10:50:00,43.16,43.16,43.13,43.14,83900.0,35.2149,35.2149,35.1904,35.1986,83900.0
2013-01-30 10:55:00,43.14,43.18,43.13,43.16,74100.0,35.1986,35.2312,35.1904,35.2149,74100.0
2013-01-30 11:00:00,43.16,43.17,43.15,43.16,52900.0,35.2149,35.2231,35.2068,35.2149,52900.0
2013-01-30 11:05:00,43.16,43.19,43.16,43.19,26300.0,35.2149,35.2394,35.2149,35.2394,26300.0
2013-01-30 11:10:00,43.18,43.19,43.16,43.16,58200.0,35.2312,35.2394,35.2149,35.2149,58200.0
2013-01-30 11:15:00,43.16,43.18,43.16,43.17,25500.0,35.2149,35.2312,35.2149,35.2231,25500.0
2013-01-30 11:20:00,43.17,43.18,43.16,43.16,124400.0,35.2231,35.2312,35.2149,35.2149,124400.0
2013-01-30 11:25:00,43.16,43.18,43.16,43.17,22300.0,35.2149,35.2312,35.2149,35.2231,22300.0
2013-01-30 11:30:00,43.18,43.18,43.16,43.17,75500.0,35.2312,35.2312,35.2149,35.2231,75500.0
2013-01-30 11:35:00,43.17,43.19,43.17,43.18,41800.0,35.2231,35.2394,35.2231,35.2312,41800.0
2013-01-30 11:40:00,43.18,43.18,43.15,43.16,71300.0,35.2312,35.2312,35.2068,35.2149,71300.0
2013-01-30 11:45:00,43.16,43.17,43.15,43.16,37100.0,35.2149,35.2231,35.2068,35.2149,37100.0
2013-01-30 11:50:00,43.16,43.18,43.16,43.17,19000.0,35.2149,35.2312,35.2149,35.2231,19000.0
2013-01-30 11:55:00,43.18,43.18,43.16,43.16,100600.0,35.2312,35.2312,35.2149,35.2149,100600.0
2013-01-30 12:00:00,43.17,43.17,43.15,43.16,177500.0,35.2231,35.2231,35.2068,35.2149,177500.0
2013-01-30 12:05:00,43.16,43.16,43.13,43.14,112600.0,35.2149,35.2149,35.1904,35.1986,112600.0
2013-01-30 12:10:00,43.15,43.15,43.13,43.13,30100.0,35.2068,35.2068,35.1904,35.1904,30100.0
2013-01-30 12:15:00,43.14,43.16,43.12,43.12,46200.0,35.1986,35.2149,35.1823,35.1823,46200.0
2013-01-30 12:20:00,43.13,43.13,43.11,43.12,46900.0,35.1904,35.1904,35.1741,35.1823,46900.0
2013-01-30 12:25:00,43.12,43.13,43.11,43.12,9200.0,35.1823,35.1904,35.1741,35.1823,9200.0
2013-01-30 12:30:00,43.12,43.13,43.11,43.12,24400.0,35.1823,35.1904,35.1741,35.1823,24400.0
2013-01-30 12:35:00,43.12,43.13,43.1,43.12,38300.0,35.1823,35.1904,35.166,35.1823,38300.0
2013-01-30 12:40:00,43.12,43.13,43.11,43.13,53100.0,35.1823,35.1904,35.1741,35.1904,53100.0
2013-01-30 12:45:00,43.13,43.17,43.13,43.16,425200.0,35.1904,35.2231,35.1904,35.2149,425200.0
2013-01-30 12:50:00,43.16,43.18,43.16,43.18,73000.0,35.2149,35.2312,35.2149,35.2312,73000.0
2013-01-30 12:55:00,43.18,43.21,43.17,43.2,66300.0,35.2312,35.2557,35.2231,35.2475,66300.0
2013-01-30 13:00:00,43.2,43.2,43.18,43.18,20500.0,35.2475,35.2475,35.2312,35.2312,20500.0
2013-01-30 13:05:00,43.18,43.2,43.17,43.2,27400.0,35.2312,35.2475,35.2231,35.2475,27400.0
2013-01-30 13:10:00,43.19,43.2,43.18,43.18,25900.0,35.2394,35.2475,35.2312,35.2312,25900.0
2013-01-30 13:15:00,43.19,43.19,43.16,43.16,118100.0,35.2394,35.2394,35.2149,35.2149,118100.0
2013-01-30 13:20:00,43.17,43.18,43.16,43.18,19600.0,35.2231,35.2312,35.2149,35.2312,19600.0
2013-01-30 13:25:00,43.18,43.19,43.17,43.19,50900.0,35.2312,35.2394,35.2231,35.2394,50900.0
2013-01-30 13:30:00,43.18,43.19,43.17,43.17,18600.0,35.2312,35.2394,35.2231,35.2231,18600.0
2013-01-30 13:35:00,43.17,43.17,43.16,43.16,20600.0,35.2231,35.2231,35.2149,35.2149,20600.0
2013-01-30 13:40:00,43.16,43.18,43.16,43.18,11600.0,35.2149,35.2312,35.2149,35.2312,11600.0
2013-01-30 13:45:00,43.18,43.2,43.17,43.18,14400.0,35.2312,35.2475,35.2231,35.2312,14400.0
2013-01-30 13:50:00,43.18,43.19,43.17,43.19,29100.0,35.2312,35.2394,35.2231,35.2394,29100.0
2013-01-30 13:55:00,43.18,43.18,43.15,43.16,21100.0,35.2312,35.2312,35.2068,35.2149,21100.0
2013-01-30 14:00:00,43.16,43.17,43.15,43.15,18400.0,35.2149,35.2231,35.2068,35.2068,18400.0
2013-01-30 14:05:00,43.16,43.16,43.14,43.14,241600.0,35.2149,35.2149,35.1986,35.1986,241600.0
2013-01-30 14:10:00,43.14,43.17,43.14,43.15,42200.0,35.1986,35.2231,35.1986,35.2068,42200.0
2013-01-30 14:15:00,43.14,43.17,43.12,43.14,94700.0,35.1986,35.2231,35.1823,35.1986,94700.0
2013-01-30 14:20:00,43.13,43.15,43.05,43.07,71400.0,35.1904,35.2068,35.1252,35.1415,71400.0
2013-01-30 14:25:00,43.07,43.11,43.06,43.09,60900.0,35.1415,35.1741,35.1333,35.1578,60900.0
2013-01-30 14:30:00,43.1,43.12,43.09,43.12,59600.0,35.166,35.1823,35.1578,35.1823,59600.0
2013-01-30 14:35:00,43.12,43.12,43.08,43.11,38200.0,35.1823,35.1823,35.1496,35.1741,38200.0
2013-01-30 14:40:00,43.1,43.13,43.1,43.11,21700.0,35.166,35.1904,35.166,35.1741,21700.0
2013-01-30 14:45:00,43.11,43.11,43.06,43.07,74100.0,35.1741,35.1741,35.1333,35.1415,74100.0
2013-01-30 14:50:00,43.07,43.08,43.06,43.07,64400.0,35.1415,35.1496,35.1333,35.1415,64400.0
2013-01-30 14:55:00,43.08,43.1,43.08,43.09,37900.0,35.1496,35.166,35.1496,35.1578,37900.0
2013-01-30 15:00:00,43.1,43.11,43.08,43.08,49300.0,35.166,35.1741,35.1496,35.1496,49300.0
2013-01-30 15:05:00,43.08,43.11,43.08,43.09,23800.0,35.1496,35.1741,35.1496,35.1578,23800.0
2013-01-30 15:10:00,43.09,43.1,43.05,43.05,34100.0,35.1578,35.166,35.1252,35.1252,34100.0
2013-01-30 15:15:00,43.04,43.04,43.01,43.03,60400.0,35.117,35.117,35.0925,35.1088,60400.0
2013-01-30 15:20:00,43.03,43.04,43.01,43.01,50500.0,35.1088,35.117,35.0925,35.0925,50500.0
2013-01-30 15:25:00,43.02,43.04,43.0,43.04,33800.0,35.1007,35.117,35.0844,35.117,33800.0
2013-01-30 15:30:00,43.03,43.05,43.01,43.04,68000.0,35.1088,35.1252,35.0925,35.117,68000.0
2013-01-30 15:35:00,43.04,43.05,43.02,43.05,18100.0,35.117,35.1252,35.1007,35.1252,18100.0
2013-01-30 15:40:00,43.05,43.05,43.03,43.04,35700.0,35.1252,35.1252,35.1088,35.117,35700.0
2013-01-30 15:45:00,43.03,43.06,43.02,43.03,82400.0,35.1088,35.1333,35.1007,35.1088,82400.0
2013-01-30 15:50:00,43.03,43.03,42.98,43.01,111900.0,35.1088,35.1088,35.068,35.0925,111900.0
2013-01-30 15:55:00,43.01,43.05,43.0,43.04,356700.0,35.0925,35.1252,35.0844,35.117,356700.0
2013-01-31 09:30:00,42.95,43.03,42.89,42.91,95400.0,35.0436,35.1088,34.9946,35.0109,95400.0
2013-01-31 09:35:00,42.91,42.99,42.9,42.97,95800.0,35.0109,35.0762,35.0028,35.0599,95800.0
2013-01-31 09:40:00,42.99,43.0,42.94,42.98,85700.0,35.0762,35.0844,35.0354,35.068,85700.0
2013-01-31 09:45:00,42.99,42.99,42.95,42.97,33100.0,35.0762,35.0762,35.0436,35.0599,33100.0
2013-01-31 09:50:00,42.97,43.01,42.97,43.0,48800.0,35.0599,35.0925,35.0599,35.0844,48800.0
2013-01-31 09:55:00,43.0,43.01,42.96,42.98,28800.0,35.0844,35.0925,35.0517,35.068,28800.0
2013-01-31 10:00:00,42.99,43.0,42.96,42.96,30400.0,35.0762,35.0844,35.0517,35.0517,30400.0
2013-01-31 10:05:00,42.96,42.98,42.94,42.96,312000.0,35.0517,35.068,35.0354,35.0517,312000.0
2013-01-31 10:10:00,42.96,42.99,42.94,42.94,282900.0,35.0517,35.0762,35.0354,35.0354,282900.0
2013-01-31 10:15:00,42.95,42.96,42.93,42.94,138900.0,35.0436,35.0517,35.0272,35.0354,138900.0
2013-01-31 10:20:00,42.95,42.99,42.94,42.98,60800.0,35.0436,35.0762,35.0354,35.068,60800.0
2013-01-31 10:25:00,42.98,42.99,42.95,42.95,42000.0,35.068,35.0762,35.0436,35.0436,42000.0
2013-01-31 10:30:00,42.95,43.01,42.95,43.0,131800.0,35.0436,35.0925,35.0436,35.0844,131800.0
2013-01-31 10:35:00,43.0,43.0,42.98,42.99,64700.0,35.0844,35.0844,35.068,35.0762,64700.0
2013-01-31 10:40:00,42.99,42.99,42.95,42.98,26800.0,35.0762,35.0762,35.0436,35.068,26800.0
2013-01-31 10:45:00,42.99,43.01,42.97,42.98,29900.0,35.0762,35.0925,35.0599,35.068,29900.0
2013-01-31 10:50:00,42.98,42.98,42.96,42.96,13400.0,35.068,35.068,35.0517,35.0517,13400.0
2013-01-31 10:55:00,42.97,42.98,42.95,42.95,20100.0,35.0599,35.068,35.0436,35.0436,20100.0
2013-01-31 11:00:00,42.94,42.95,42.93,42.95,13100.0,35.0354,35.0436,35.0272,35.0436,13100.0
2013-01-31 11:05:00,42.94,42.96,42.93,42.94,32400.0,35.0354,35.0517,35.0272,35.0354,32400.0
2013-01-31 11:10:00,42.94,42.94,42.92,42.93,20700.0,35.0354,35.0354,35.0191,35.0272,20700.0
2013-01-31 11:15:00,42.94,42.94,42.92,42.94,18700.0,35.0354,35.0354,35.0191,35.0354,18700.0
2013-01-31 11:20:00,42.94,42.97,42.94,42.97,15700.0,35.0354,35.0599,35.0354,35.0599,15700.0
2013-01-31 11:25:00,42.97,42.99,42.96,42.97,23700.0,35.0599,35.0762,35.0517,35.0599,23700.0
2013-01-31 11:30:00,42.97,42.97,42.94,42.95,63800.0,35.0599,35.0599,35.0354,35.0436,63800.0
2013-01-31 11:35:00,42.95,42.96,42.94,42.96,6800.0,35.0436,35.0517,35.0354,35.0517,6800.0
2013-01-31 11:40:00,42.96,42.96,42.94,42.94,115100.0,35.0517,35.0517,35.0354,35.0354,115100.0
2013-01-31 11:45:00,42.94,42.99,42.94,42.98,47500.0,35.0354,35.0762,35.0354,35.068,47500.0
2013-01-31 11:50:00,42.98,42.98,42.95,42.96,9600.0,35.068,35.068,35.0436,35.0517,9600.0
2013-01-31 11:55:00,42.95,42.97,42.94,42.96,23600.0,35.0436,35.0599,35.0354,35.0517,23600.0
2013-01-31 12:00:00,42.97,42.98,42.97,42.97,8200.0,35.0599,35.068,35.0599,35.0599,8200.0
2013-01-31 12:05:00,42.97,42.98,42.96,42.97,8500.0,35.0599,35.068,35.0517,35.0599,8500.0
2013-01-31 12:10:00,42.97,42.98,42.97,42.98,17300.0,35.0599,35.068,35.0599,35.068,17300.0
2013-01-31 12:15:00,42.98,43.01,42.98,42.98,79800.0,35.068,35.0925,35.068,35.068,79800.0
2013-01-31 12:20:00,42.98,43.0,42.98,42.99,19700.0,35.068,35.0844,35.068,35.0762,19700.0
2013-01-31 12:25:00,42.98,42.99,42.97,42.98,18700.0,35.068,35.0762,35.0599,35.068,18700.0
2013-01-31 12:30:00,42.97,42.98,42.97,42.98,37300.0,35.0599,35.068,35.0599,35.068,37300.0
2013-01-31 12:35:00,42.98,43.0,42.98,43.0,7500.0,35.068,35.0844,35.068,35.0844,7500.0
2013-01-31 12:40:00,43.0,43.01,42.99,43.01,8100.0,35.0844,35.0925,35.0762,35.0925,8100.0
2013-01-31 12:45:00,43.01,43.04,43.01,43.04,32800.0,35.0925,35.117,35.0925,35.117,32800.0
2013-01-31 12:50:00,43.03,43.06,43.03,43.05,268900.0,35.1088,35.1333,35.1088,35.1252,268900.0
2013-01-31 12:55:00,43.05,43.05,43.04,43.05,136300.0,35.1252,35.1252,35.117,35.1252,136300.0
2013-01-31 13:00:00,43.04,43.05,43.02,43.03,37100.0,35.117,35.1252,35.1007,35.1088,37100.0
2013-01-31 13:05:00,43.02,43.03,43.01,43.01,285600.0,35.1007,35.1088,35.0925,35.0925,285600.0
2013-01-31 13:10:00,43.02,43.03,43.01,43.02,50400.0,35.1007,35.1088,35.0925,35.1007,50400.0
2013-01-31 13:15:00,43.02,43.03,43.01,43.02,100500.0,35.1007,35.1088,35.0925,35.1007,100500.0
2013-01-31 13:20:00,43.02,43.02,43.01,43.01,64400.0,35.1007,35.1007,35.0925,35.0925,64400.0
2013-01-31 13:25:00,43.0,43.0,42.98,42.99,16800.0,35.0844,35.0844,35.068,35.0762,16800.0
2013-01-31 13:30:00,42.99,43.01,42.99,42.99,95300.0,35.0762,35.0925,35.0762,35.0762,95300.0
2013-01-31 13:35:00,42.99,43.0,42.96,42.97,510200.0,35.0762,35.0844,35.0517,35.0599,510200.0
2013-01-31 13:40:00,42.97,43.0,42.97,43.0,61200.0,35.0599,35.0844,35.0599,35.0844,61200.0
2013-01-31 13:45:00,43.0,43.01,42.99,42.99,43300.0,35.0844,35.0925,35.0762,35.0762,43300.0
2013-01-31 13:50:00,43.0,43.01,42.99,43.0,118300.0,35.0844,35.0925,35.0762,35.0844,118300.0
2013-01-31 13:55:00,43.0,43.01,42.99,43.01,37700.0,35.0844,35.0925,35.0762,35.0925,37700.0
2013-01-31 14:00:00,43.0,43.01,42.99,42.99,22300.0,35.0844,35.0925,35.0762,35.0762,22300.0
2013-01-31 14:05:00,42.99,43.0,42.98,42.99,15100.0,35.0762,35.0844,35.068,35.0762,15100.0
2013-01-31 14:10:00,42.99,42.99,42.97,42.97,12400.0,35.0762,35.0762,35.0599,35.0599,12400.0
2013-01-31 14:15:00,42.98,43.0,42.97,43.0,19900.0,35.068,35.0844,35.0599,35.0844,19900.0
2013-01-31 14:20:00,42.99,43.0,42.99,42.99,3200.0,35.0762,35.0844,35.0762,35.0762,3200.0
2013-01-31 14:25:00,42.99,43.0,42.99,43.0,16200.0,35.0762,35.0844,35.0762,35.0844,16200.0
2013-01-31 14:30:00,42.99,43.05,42.99,43.05,98300.0,35.0762,35.1252,35.0762,35.1252,98300.0
2013-01-31 14:35:00,43.06,43.06,43.04,43.04,7900.0,35.1333,35.1333,35.117,35.117,7900.0
2013-01-31 14:40:00,43.05,43.05,43.03,43.04,9100.0,35.1252,35.1252,35.1088,35.117,9100.0
2013-01-31 14:45:00,43.04,43.05,43.02,43.02,57700.0,35.117,35.1252,35.1007,35.1007,57700.0
2013-01-31 14:50:00,43.03,43.04,43.02,43.03,18500.0,35.1088,35.117,35.1007,35.1088,18500.0
2013-01-31 14:55:00,43.03,43.04,43.02,43.02,16700.0,35.1088,35.117,35.1007,35.1007,16700.0
2013-01-31 15:00:00,43.02,43.02,42.98,42.98,37700.0,35.1007,35.1007,35.068,35.068,37700.0
2013-01-31 15:05:00,42.97,42.99,42.97,42.98,24800.0,35.0599,35.0762,35.0599,35.068,24800.0
2013-01-31 15:10:00,42.98,42.99,42.96,42.97,14100.0,35.068,35.0762,35.0517,35.0599,14100.0
2013-01-31 15:15:00,42.97,43.0,42.96,43.0,33500.0,35.0599,35.0844,35.0517,35.0844,33500.0
2013-01-31 15:20:00,42.99,43.0,42.98,42.98,15200.0,35.0762,35.0844,35.068,35.068,15200.0
2013-01-31 15:25:00,42.98,42.98,42.96,42.97,32200.0,35.068,35.068,35.0517,35.0599,32200.0
2013-01-31 15:30:00,42.96,42.99,42.95,42.98,84000.0,35.0517,35.0762,35.0436,35.068,84000.0
2013-01-31 15:35:00,42.98,42.98,42.96,42.97,29300.0,35.068,35.068,35.0517,35.0599,29300.0
2013-01-31 15:40:00,42.97,42.98,42.95,42.95,142200.0,35.0599,35.068,35.0436,35.0436,142200.0
2013-01-31 15:45:00,42.95,42.96,42.91,42.91,109100.0,35.0436,35.0517,35.0109,35.0109,109100.0
2013-01-31 15:50:00,42.91,42.96,42.9,42.96,131300.0,35.0109,35.0517,35.0028,35.0517,131300.0
2013-01-31 15:55:00,42.96,42.96,42.89,42.9,733400.0,35.0517,35.0517,34.9946,35.0028,733400.0
2013-02-01 09:30:00,43.09,43.1,42.98,42.99,352400.0,35.1578,35.166,35.068,35.0762,352400.0
2013-02-01 09:35:00,42.99,43.0,42.95,43.0,253900.0,35.0762,35.0844,35.0436,35.0844,253900.0
2013-02-01 09:40:00,43.01,43.04,42.99,43.03,65100.0,35.0925,35.117,35.0762,35.1088,65100.0
2013-02-01 09:45:00,43.03,43.04,42.97,42.97,149300.0,35.1088,35.117,35.0599,35.0599,149300.0
2013-02-01 09:50:00,42.97,42.99,42.96,42.99,164800.0,35.0599,35.0762,35.0517,35.0762,164800.0
2013-02-01 09:55:00,42.99,43.02,42.98,43.0,92700.0,35.0762,35.1007,35.068,35.0844,92700.0
2013-02-01 10:00:00,43.01,43.09,43.01,43.09,161400.0,35.0925,35.1578,35.0925,35.1578,161400.0
2013-02-01 10:05:00,43.08,43.2,43.08,43.16,304300.0,35.1496,35.2475,35.1496,35.2149,304300.0
2013-02-01 10:10:00,43.15,43.18,43.14,43.14,60200.0,35.2068,35.2312,35.1986,35.1986,60200.0
2013-02-01 10:15:00,43.14,43.16,43.13,43.13,42900.0,35.1986,35.2149,35.1904,35.1904,42900.0
2013-02-01 10:20:00,43.13,43.16,43.13,43.13,113800.0,35.1904,35.2149,35.1904,35.1904,113800.0
2013-02-01 10:25:00,43.13,43.13,43.07,43.08,117400.0,35.1904,35.1904,35.1415,35.1496,117400.0
2013-02-01 10:30:00,43.09,43.11,43.08,43.11,47200.0,35.1578,35.1741,35.1496,35.1741,47200.0
2013-02-01 10:35:00,43.11,43.18,43.11,43.17,68500.0,35.1741,35.2312,35.1741,35.2231,68500.0
2013-02-01 10:40:00,43.16,43.19,43.16,43.19,30500.0,35.2149,35.2394,35.2149,35.2394,30500.0
2013-02-01 10:45:00,43.2,43.22,43.19,43.19,66400.0,35.2475,35.2639,35.2394,35.2394,66400.0
2013-02-01 10:50:00,43.18,43.2,43.17,43.17,35000.0,35.2312,35.2475,35.2231,35.2231,35000.0
2013-02-01 10:55:00,43.17,43.23,43.17,43.23,41700.0,35.2231,35.272,35.2231,35.272,41700.0
2013-02-01 11:00:00,43.24,43.25,43.22,43.22,47900.0,35.2802,35.2883,35.2639,35.2639,47900.0
2013-02-01 11:05:00,43.22,43.24,43.22,43.23,22800.0,35.2639,35.2802,35.2639,35.272,22800.0
2013-02-01 11:10:00,43.23,43.26,43.23,43.25,54100.0,35.272,35.2965,35.272,35.2883,54100.0
2013-02-01 11:15:00,43.25,43.25,43.23,43.23,33500.0,35.2883,35.2883,35.272,35.272,33500.0
2013-02-01 11:20:00,43.22,43.23,43.21,43.22,24200.0,35.2639,35.272,35.2557,35.2639,24200.0
2013-02-01 11:25:00,43.22,43.22,43.2,43.21,54600.0,35.2639,35.2639,35.2475,35.2557,54600.0
2013-02-01 11:30:00,43.22,43.26,43.21,43.25,40300.0,35.2639,35.2965,35.2557,35.2883,40300.0
2013-02-01 11:35:00,43.26,43.27,43.25,43.27,68800.0,35.2965,35.3047,35.2883,35.3047,68800.0
2013-02-01 11:40:00,43.26,43.3,43.26,43.28,112100.0,35.2965,35.3291,35.2965,35.3128,112100.0
2013-02-01 11:45:00,43.29,43.29,43.27,43.28,51700.0,35.321,35.321,35.3047,35.3128,51700.0
2013-02-01 11:50:00,43.27,43.28,43.25,43.26,10400.0,35.3047,35.3128,35.2883,35.2965,10400.0
2013-02-01 11:55:00,43.25,43.29,43.25,43.28,146100.0,35.2883,35.321,35.2883,35.3128,146100.0
2013-02-01 12:00:00,43.29,43.3,43.28,43.3,67000.0,35.321,35.3291,35.3128,35.3291,67000.0
2013-02-01 12:05:00,43.3,43.33,43.3,43.32,42900.0,35.3291,35.3536,35.3291,35.3455,42900.0
2013-02-01 12:10:00,43.32,43.32,43.3,43.32,118300.0,35.3455,35.3455,35.3291,35.3455,118300.0
2013-02-01 12:15:00,43.32,43.32,43.29,43.29,24400.0,35.3455,35.3455,35.321,35.321,24400.0
2013-02-01 12:20:00,43.29,43.29,43.28,43.28,4500.0,35.321,35.321,35.3128,35.3128,4500.0
2013-02-01 12:25:00,43.29,43.29,43.27,43.29,25600.0,35.321,35.321,35.3047,35.321,25600.0
2013-02-01 12:30:00,43.29,43.32,43.29,43.32,15900.0,35.321,35.3455,35.321,35.3455,15900.0
2013-02-01 12:35:00,43.32,43.32,43.28,43.28,47100.0,35.3455,35.3455,35.3128,35.3128,47100.0
2013-02-01 12:40:00,43.28,43.29,43.27,43.29,20500.0,35.3128,35.321,35.3047,35.321,20500.0
2013-02-01 12:45:00,43.29,43.29,43.26,43.26,35100.0,35.321,35.321,35.2965,35.2965,35100.0
2013-02-01 12:50:00,43.26,43.29,43.25,43.26,76900.0,35.2965,35.321,35.2883,35.2965,76900.0
2013-02-01 12:55:00,43.26,43.27,43.26,43.27,16000.0,35.2965,35.3047,35.2965,35.3047,16000.0
2013-02-01 13:00:00,43.27,43.28,43.26,43.26,23000.0,35.3047,35.3128,35.2965,35.2965,23000.0
2013-02-01 13:05:00,43.27,43.29,43.26,43.27,37300.0,35.3047,35.321,35.2965,35.3047,37300.0
2013-02-01 13:10:00,43.28,43.3,43.28,43.29,18200.0,35.3128,35.3291,35.3128,35.321,18200.0
2013-02-01 13:15:00,43.28,43.29,43.26,43.28,45400.0,35.3128,35.321,35.2965,35.3128,45400.0
2013-02-01 13:20:00,43.27,43.29,43.27,43.28,24300.0,35.3047,35.321,35.3047,35.3128,24300.0
2013-02-01 13:25:00,43.28,43.28,43.25,43.26,63600.0,35.3128,35.3128,35.2883,35.2965,63600.0
2013-02-01 13:30:00,43.26,43.27,43.25,43.27,11600.0,35.2965,35.3047,35.2883,35.3047,11600.0
2013-02-01 13:35:00,43.27,43.27,43.26,43.27,15800.0,35.3047,35.3047,35.2965,35.3047,15800.0
2013-02-01 13:40:00,43.26,43.27,43.25,43.26,33600.0,35.2965,35.3047,35.2883,35.2965,33600.0
2013-02-01 13:45:00,43.26,43.27,43.26,43.26,15600.0,35.2965,35.3047,35.2965,35.2965,15600.0
2013-02-01 13:50:00,43.27,43.29,43.26,43.28,43000.0,35.3047,35.321,35.2965,35.3128,43000.0
2013-02-01 13:55:00,43.28,43.29,43.27,43.29,30700.0,35.3128,35.321,35.3047,35.321,30700.0
2013-02-01 14:00:00,43.29,43.29,43.27,43.28,29100.0,35.321,35.321,35.3047,35.3128,29100.0
2013-02-01 14:05:00,43.28,43.3,43.27,43.29,47800.0,35.3128,35.3291,35.3047,35.321,47800.0
2013-02-01 14:10:00,43.29,43.3,43.27,43.28,69900.0,35.321,35.3291,35.3047,35.3128,69900.0
2013-02-01 14:15:00,43.28,43.3,43.27,43.29,28500.0,35.3128,35.3291,35.3047,35.321,28500.0
2013-02-01 14:20:00,43.29,43.3,43.27,43.28,29500.0,35.321,35.3291,35.3047,35.3128,29500.0
2013-02-01 14:25:00,43.29,43.29,43.27,43.29,26500.0,35.321,35.321,35.3047,35.321,26500.0
2013-02-01 14:30:00,43.29,43.3,43.25,43.25,33100.0,35.321,35.3291,35.2883,35.2883,33100.0
2013-02-01 14:35:00,43.25,43.26,43.24,43.25,35100.0,35.2883,35.2965,35.2802,35.2883,35100.0
2013-02-01 14:40:00,43.25,43.26,43.24,43.25,36200.0,35.2883,35.2965,35.2802,35.2883,36200.0
2013-02-01 14:45:00,43.25,43.25,43.23,43.23,30100.0,35.2883,35.2883,35.272,35.272,30100.0
2013-02-01 14:50:00,43.23,43.26,43.23,43.25,39800.0,35.272,35.2965,35.272,35.2883,39800.0
2013-02-01 14:55:00,43.26,43.26,43.22,43.23,32900.0,35.2965,35.2965,35.2639,35.272,32900.0
2013-02-01 15:00:00,43.23,43.24,43.22,43.24,30100.0,35.272,35.2802,35.2639,35.2802,30100.0
2013-02-01 15:05:00,43.24,43.24,43.23,43.23,56900.0,35.2802,35.2802,35.272,35.272,56900.0
2013-02-01 15:10:00,43.22,43.26,43.22,43.24,53900.0,35.2639,35.2965,35.2639,35.2802,53900.0
2013-02-01 15:15:00,43.25,43.25,43.23,43.23,15000.0,35.2883,35.2883,35.272,35.272,15000.0
2013-02-01 15:20:00,43.24,43.25,43.21,43.21,92200.0,35.2802,35.2883,35.2557,35.2557,92200.0
2013-02-01 15:25:00,43.21,43.23,43.21,43.23,27600.0,35.2557,35.272,35.2557,35.272,27600.0
2013-02-01 15:30:00,43.23,43.25,43.22,43.24,54500.0,35.272,35.2883,35.2639,35.2802,54500.0
2013-02-01 15:35:00,43.25,43.26,43.24,43.25,87300.0,35.2883,35.2965,35.2802,35.2883,87300.0
2013-02-01 15:40:00,43.25,43.28,43.25,43.27,171500.0,35.2883,35.3128,35.2883,35.3047,171500.0
2013-02-01 15:45:00,43.26,43.27,43.25,43.27,79300.0,35.2965,35.3047,35.2883,35.3047,79300.0
2013-02-01 15:50:00,43.27,43.27,43.25,43.26,78200.0,35.3047,35.3047,35.2883,35.2965,78200.0
2013-02-01 15:55:00,43.26,43.26,43.22,43.24,289500.0,35.2965,35.2965,35.2639,35.2802,289500.0
2013-02-04 09:30:00,43.05,43.06,42.88,42.9,169700.0,35.1252,35.1333,34.9865,35.0028,169700.0
2013-02-04 09:35:00,42.9,42.94,42.9,42.92,119900.0,35.0028,35.0354,35.0028,35.0191,119900.0
2013-02-04 09:40:00,42.92,42.97,42.92,42.96,91400.0,35.0191,35.0599,35.0191,35.0517,91400.0
2013-02-04 09:45:00,42.96,43.01,42.93,43.01,88400.0,35.0517,35.0925,35.0272,35.0925,88400.0
2013-02-04 09:50:00,43.0,43.08,42.99,43.06,59900.0,35.0844,35.1496,35.0762,35.1333,59900.0
2013-02-04 09:55:00,43.06,43.07,43.04,43.06,195500.0,35.1333,35.1415,35.117,35.1333,195500.0
2013-02-04 10:00:00,43.06,43.06,43.0,43.01,343100.0,35.1333,35.1333,35.0844,35.0925,343100.0
2013-02-04 10:05:00,43.01,43.01,42.96,42.98,102900.0,35.0925,35.0925,35.0517,35.068,102900.0
2013-02-04 10:10:00,42.99,42.99,42.94,42.95,246800.0,35.0762,35.0762,35.0354,35.0436,246800.0
2013-02-04 10:15:00,42.96,42.96,42.92,42.93,46900.0,35.0517,35.0517,35.0191,35.0272,46900.0
2013-02-04 10:20:00,42.94,42.95,42.93,42.95,45100.0,35.0354,35.0436,35.0272,35.0436,45100.0
2013-02-04 10:25:00,42.95,42.96,42.93,42.96,51000.0,35.0436,35.0517,35.0272,35.0517,51000.0
2013-02-04 10:30:00,42.95,42.96,42.91,42.91,20800.0,35.0436,35.0517,35.0109,35.0109,20800.0
2013-02-04 10:35:00,42.91,42.93,42.9,42.91,58100.0,35.0109,35.0272,35.0028,35.0109,58100.0
2013-02-04 10:40:00,42.9,42.93,42.89,42.9,68500.0,35.0028,35.0272,34.9946,35.0028,68500.0
2013-02-04 10:45:00,42.9,42.93,42.9,42.93,43600.0,35.0028,35.0272,35.0028,35.0272,43600.0
2013-02-04 10:50:00,42.93,42.93,42.91,42.93,49200.0,35.0272,35.0272,35.0109,35.0272,49200.0
2013-02-04 10:55:00,42.92,42.93,42.91,42.91,36600.0,35.0191,35.0272,35.0109,35.0109,36600.0
2013-02-04 11:00:00,42.91,42.92,42.88,42.91,61700.0,35.0109,35.0191,34.9865,35.0109,61700.0
2013-02-04 11:05:00,42.91,42.91,42.9,42.91,32000.0,35.0109,35.0109,35.0028,35.0109,32000.0
2013-02-04 11:10:00,42.91,42.94,42.9,42.94,60900.0,35.0109,35.0354,35.0028,35.0354,60900.0
2013-02-04 11:15:00,42.93,42.95,42.92,42.93,82700.0,35.0272,35.0436,35.0191,35.0272,82700.0
2013-02-04 11:20:00,42.93,42.95,42.93,42.94,41400.0,35.0272,35.0436,35.0272,35.0354,41400.0
2013-02-04 11:25:00,42.94,42.94,42.89,42.9,78200.0,35.0354,35.0354,34.9946,35.0028,78200.0
2013-02-04 11:30:00,42.89,42.89,42.85,42.88,104500.0,34.9946,34.9946,34.962,34.9865,104500.0
2013-02-04 11:35:00,42.88,42.88,42.85,42.86,52500.0,34.9865,34.9865,34.962,34.9701,52500.0
2013-02-04 11:40:00,42.86,42.87,42.85,42.86,42800.0,34.9701,34.9783,34.962,34.9701,42800.0
2013-02-04 11:45:00,42.86,42.89,42.86,42.89,50500.0,34.9701,34.9946,34.9701,34.9946,50500.0
2013-02-04 11:50:00,42.88,42.89,42.87,42.87,25300.0,34.9865,34.9946,34.9783,34.9783,25300.0
2013-02-04 11:55:00,42.87,42.87,42.8,42.82,76500.0,34.9783,34.9783,34.9212,34.9375,76500.0
2013-02-04 12:00:00,42.83,42.83,42.8,42.81,27300.0,34.9457,34.9457,34.9212,34.9293,27300.0
2013-02-04 12:05:00,42.8,42.81,42.77,42.77,44700.0,34.9212,34.9293,34.8967,34.8967,44700.0
2013-02-04 12:10:00,42.78,42.82,42.78,42.82,44200.0,34.9049,34.9375,34.9049,34.9375,44200.0
2013-02-04 12:15:00,42.82,42.83,42.82,42.82,31100.0,34.9375,34.9457,34.9375,34.9375,31100.0
2013-02-04 12:20:00,42.82,42.82,42.8,42.82,38800.0,34.9375,34.9375,34.9212,34.9375,38800.0
2013-02-04 12:25:00,42.82,42.83,42.82,42.83,43900.0,34.9375,34.9457,34.9375,34.9457,43900.0
2013-02-04 12:30:00,42.83,42.84,42.82,42.84,29000.0,34.9457,34.9538,34.9375,34.9538,29000.0
2013-02-04 12:35:00,42.84,42.88,42.82,42.88,61000.0,34.9538,34.9865,34.9375,34.9865,61000.0
2013-02-04 12:40:00,42.89,42.9,42.87,42.9,26500.0,34.9946,35.0028,34.9783,35.0028,26500.0
2013-02-04 12:45:00,42.9,42.9,42.88,42.88,20700.0,35.0028,35.0028,34.9865,34.9865,20700.0
2013-02-04 12:50:00,42.89,42.89,42.88,42.88,36800.0,34.9946,34.9946,34.9865,34.9865,36800.0
2013-02-04 12:55:00,42.88,42.89,42.87,42.89,27700.0,34.9865,34.9946,34.9783,34.9946,27700.0
2013-02-04 13:00:00,42.88,42.89,42.87,42.89,46500.0,34.9865,34.9946,34.9783,34.9946,46500.0
2013-02-04 13:05:00,42.89,42.89,42.87,42.88,18600.0,34.9946,34.9946,34.9783,34.9865,18600.0
2013-02-04 13:10:00,42.88,42.89,42.87,42.88,19000.0,34.9865,34.9946,34.9783,34.9865,19000.0
2013-02-04 13:15:00,42.88,42.88,42.86,42.88,27500.0,34.9865,34.9865,34.9701,34.9865,27500.0
2013-02-04 13:20:00,42.88,42.89,42.87,42.89,29300.0,34.9865,34.9946,34.9783,34.9946,29300.0
2013-02-04 13:25:00,42.89,42.89,42.88,42.88,7600.0,34.9946,34.9946,34.9865,34.9865,7600.0
2013-02-04 13:30:00,42.88,42.88,42.85,42.87,40700.0,34.9865,34.9865,34.962,34.9783,40700.0
2013-02-04 13:35:00,42.87,42.87,42.86,42.86,22800.0,34.9783,34.9783,34.9701,34.9701,22800.0
2013-02-04 13:40:00,42.86,42.88,42.86,42.86,62900.0,34.9701,34.9865,34.9701,34.9701,62900.0
2013-02-04 13:45:00,42.86,42.86,42.83,42.85,103100.0,34.9701,34.9701,34.9457,34.962,103100.0
2013-02-04 13:50:00,42.84,42.85,42.83,42.85,37800.0,34.9538,34.962,34.9457,34.962,37800.0
2013-02-04 13:55:00,42.85,42.85,42.83,42.84,27700.0,34.962,34.962,34.9457,34.9538,27700.0
2013-02-04 14:00:00,42.84,42.84,42.82,42.83,32600.0,34.9538,34.9538,34.9375,34.9457,32600.0
2013-02-04 14:05:00,42.83,42.83,42.82,42.82,29800.0,34.9457,34.9457,34.9375,34.9375,29800.0
2013-02-04 14:10:00,42.82,42.83,42.81,42.82,43500.0,34.9375,34.9457,34.9293,34.9375,43500.0
2013-02-04 14:15:00,42.82,42.83,42.8,42.8,40800.0,34.9375,34.9457,34.9212,34.9212,40800.0
2013-02-04 14:20:00,42.81,42.83,42.8,42.82,57800.0,34.9293,34.9457,34.9212,34.9375,57800.0
2013-02-04 14:25:00,42.81,42.84,42.8,42.84,30100.0,34.9293,34.9538,34.9212,34.9538,30100.0
2013-02-04 14:30:00,42.85,42.86,42.84,42.85,22200.0,34.962,34.9701,34.9538,34.962,22200.0
2013-02-04 14:35:00,42.86,42.88,42.85,42.88,48100.0,34.9701,34.9865,34.962,34.9865,48100.0
2013-02-04 14:40:00,42.88,42.89,42.86,42.89,48200.0,34.9865,34.9946,34.9701,34.9946,48200.0
2013-02-04 14:45:00,42.89,42.89,42.84,42.84,17800.0,34.9946,34.9946,34.9538,34.9538,17800.0
2013-02-04 14:50:00,42.85,42.86,42.84,42.85,68400.0,34.962,34.9701,34.9538,34.962,68400.0
2013-02-04 14:55:00,42.86,42.9,42.85,42.9,36800.0,34.9701,35.0028,34.962,35.0028,36800.0
2013-02-04 15:00:00,42.9,42.9,42.88,42.89,39100.0,35.0028,35.0028,34.9865,34.9946,39100.0
2013-02-04 15:05:00,42.89,42.9,42.87,42.88,30600.0,34.9946,35.0028,34.9783,34.9865,30600.0
2013-02-04 15:10:00,42.87,42.89,42.87,42.87,62100.0,34.9783,34.9946,34.9783,34.9783,62100.0
2013-02-04 15:15:00,42.87,42.88,42.87,42.88,31600.0,34.9783,34.9865,34.9783,34.9865,31600.0
2013-02-04 15:20:00,42.87,42.88,42.86,42.86,63000.0,34.9783,34.9865,34.9701,34.9701,63000.0
2013-02-04 15:25:00,42.87,42.9,42.86,42.89,138300.0,34.9783,35.0028,34.9701,34.9946,138300.0
2013-02-04 15:30:00,42.89,42.89,42.83,42.84,97400.0,34.9946,34.9946,34.9457,34.9538,97400.0
2013-02-04 15:35:00,42.84,42.84,42.79,42.8,93500.0,34.9538,34.9538,34.913,34.9212,93500.0
2013-02-04 15:40:00,42.79,42.83,42.78,42.8,106100.0,34.913,34.9457,34.9049,34.9212,106100.0
2013-02-04 15:45:00,42.8,42.82,42.78,42.8,124100.0,34.9212,34.9375,34.9049,34.9212,124100.0
2013-02-04 15:50:00,42.8,42.8,42.74,42.79,399800.0,34.9212,34.9212,34.8722,34.913,399800.0
2013-02-04 15:55:00,42.79,42.79,42.74,42.76,617600.0,34.913,34.913,34.8722,34.8885,617600.0
2013-02-05 09:30:00,42.98,43.12,42.98,43.11,128300.0,35.068,35.1823,35.068,35.1741,128300.0
2013-02-05 09:35:00,43.11,43.16,43.1,43.15,50200.0,35.1741,35.2149,35.166,35.2068,50200.0
2013-02-05 09:40:00,43.15,43.19,43.14,43.15,106500.0,35.2068,35.2394,35.1986,35.2068,106500.0
2013-02-05 09:45:00,43.16,43.18,43.13,43.14,55400.0,35.2149,35.2312,35.1904,35.1986,55400.0
2013-02-05 09:50:00,43.13,43.2,43.13,43.17,557600.0,35.1904,35.2475,35.1904,35.2231,557600.0
2013-02-05 09:55:00,43.18,43.21,43.16,43.16,159600.0,35.2312,35.2557,35.2149,35.2149,159600.0
2013-02-05 10:00:00,43.17,43.19,43.14,43.18,103200.0,35.2231,35.2394,35.1986,35.2312,103200.0
2013-02-05 10:05:00,43.17,43.21,43.17,43.19,36800.0,35.2231,35.2557,35.2231,35.2394,36800.0
2013-02-05 10:10:00,43.19,43.21,43.17,43.2,108100.0,35.2394,35.2557,35.2231,35.2475,108100.0
2013-02-05 10:15:00,43.2,43.21,43.16,43.16,61800.0,35.2475,35.2557,35.2149,35.2149,61800.0
2013-02-05 10:20:00,43.16,43.17,43.13,43.14,54800.0,35.2149,35.2231,35.1904,35.1986,54800.0
2013-02-05 10:25:00,43.14,43.18,43.14,43.18,57400.0,35.1986,35.2312,35.1986,35.2312,57400.0
2013-02-05 10:30:00,43.18,43.18,43.15,43.18,118000.0,35.2312,35.2312,35.2068,35.2312,118000.0
2013-02-05 10:35:00,43.18,43.22,43.18,43.22,58700.0,35.2312,35.2639,35.2312,35.2639,58700.0
2013-02-05 10:40:00,43.21,43.24,43.21,43.23,37600.0,35.2557,35.2802,35.2557,35.272,37600.0
2013-02-05 10:45:00,43.23,43.24,43.23,43.24,27100.0,35.272,35.2802,35.272,35.2802,27100.0
2013-02-05 10:50:00,43.24,43.26,43.23,43.25,48200.0,35.2802,35.2965,35.272,35.2883,48200.0
2013-02-05 10:55:00,43.25,43.26,43.23,43.23,29300.0,35.2883,35.2965,35.272,35.272,29300.0
2013-02-05 11:00:00,43.24,43.26,43.23,43.25,68400.0,35.2802,35.2965,35.272,35.2883,68400.0
2013-02-05 11:05:00,43.24,43.24,43.22,43.23,82200.0,35.2802,35.2802,35.2639,35.272,82200.0
2013-02-05 11:10:00,43.23,43.25,43.23,43.24,90200.0,35.272,35.2883,35.272,35.2802,90200.0
2013-02-05 11:15:00,43.23,43.23,43.21,43.22,25000.0,35.272,35.272,35.2557,35.2639,25000.0
2013-02-05 11:20:00,43.22,43.23,43.21,43.23,53900.0,35.2639,35.272,35.2557,35.272,53900.0
2013-02-05 11:25:00,43.22,43.22,43.2,43.21,12700.0,35.2639,35.2639,35.2475,35.2557,12700.0
2013-02-05 11:30:00,43.2,43.22,43.2,43.22,47800.0,35.2475,35.2639,35.2475,35.2639,47800.0
2013-02-05 11:35:00,43.22,43.23,43.21,43.21,24800.0,35.2639,35.272,35.2557,35.2557,24800.0
2013-02-05 11:40:00,43.22,43.22,43.19,43.19,43000.0,35.2639,35.2639,35.2394,35.2394,43000.0
2013-02-05 11:45:00,43.19,43.2,43.18,43.18,47700.0,35.2394,35.2475,35.2312,35.2312,47700.0
2013-02-05 11:50:00,43.18,43.19,43.17,43.19,22300.0,35.2312,35.2394,35.2231,35.2394,22300.0
2013-02-05 11:55:00,43.19,43.19,43.18,43.19,138200.0,35.2394,35.2394,35.2312,35.2394,138200.0
2013-02-05 12:00:00,43.2,43.2,43.19,43.2,38700.0,35.2475,35.2475,35.2394,35.2475,38700.0
2013-02-05 12:05:00,43.21,43.21,43.19,43.2,24000.0,35.2557,35.2557,35.2394,35.2475,24000.0
2013-02-05 12:10:00,43.2,43.22,43.2,43.2,64300.0,35.2475,35.2639,35.2475,35.2475,64300.0
2013-02-05 12:15:00,43.21,43.22,43.2,43.22,16400.0,35.2557,35.2639,35.2475,35.2639,16400.0
2013-02-05 12:20:00,43.22,43.22,43.21,43.22,4600.0,35.2639,35.2639,35.2557,35.2639,4600.0
2013-02-05 12:25:00,43.22,43.22,43.19,43.2,58400.0,35.2639,35.2639,35.2394,35.2475,58400.0
2013-02-05 12:30:00,43.2,43.22,43.2,43.22,38000.0,35.2475,35.2639,35.2475,35.2639,38000.0
2013-02-05 12:35:00,43.23,43.23,43.22,43.22,7800.0,35.272,35.272,35.2639,35.2639,7800.0
2013-02-05 12:40:00,43.23,43.23,43.22,43.23,10500.0,35.272,35.272,35.2639,35.272,10500.0
2013-02-05 12:45:00,43.22,43.25,43.22,43.24,54400.0,35.2639,35.2883,35.2639,35.2802,54400.0
2013-02-05 12:50:00,43.24,43.24,43.22,43.23,76700.0,35.2802,35.2802,35.2639,35.272,76700.0
2013-02-05 12:55:00,43.23,43.24,43.23,43.23,33400.0,35.272,35.2802,35.272,35.272,33400.0
2013-02-05 13:00:00,43.23,43.26,43.22,43.26,59100.0,35.272,35.2965,35.2639,35.2965,59100.0
2013-02-05 13:05:00,43.25,43.26,43.24,43.25,29900.0,35.2883,35.2965,35.2802,35.2883,29900.0
2013-02-05 13:10:00,43.25,43.27,43.25,43.25,118500.0,35.2883,35.3047,35.2883,35.2883,118500.0
2013-02-05 13:15:00,43.26,43.26,43.24,43.24,21000.0,35.2965,35.2965,35.2802,35.2802,21000.0
2013-02-05 13:20:00,43.23,43.25,43.23,43.24,32700.0,35.272,35.2883,35.272,35.2802,32700.0
2013-02-05 13:25:00,43.25,43.28,43.25,43.27,44300.0,35.2883,35.3128,35.2883,35.3047,44300.0
2013-02-05 13:30:00,43.27,43.27,43.26,43.27,49800.0,35.3047,35.3047,35.2965,35.3047,49800.0
2013-02-05 13:35:00,43.27,43.27,43.26,43.27,39400.0,35.3047,35.3047,35.2965,35.3047,39400.0
2013-02-05 13:40:00,43.26,43.28,43.26,43.27,39500.0,35.2965,35.3128,35.2965,35.3047,39500.0
2013-02-05 13:45:00,43.27,43.28,43.26,43.27,22100.0,35.3047,35.3128,35.2965,35.3047,22100.0
2013-02-05 13:50:00,43.26,43.27,43.25,43.27,46400.0,35.2965,35.3047,35.2883,35.3047,46400.0
2013-02-05 13:55:00,43.26,43.27,43.25,43.27,37000.0,35.2965,35.3047,35.2883,35.3047,37000.0
2013-02-05 14:00:00,43.27,43.27,43.25,43.26,40100.0,35.3047,35.3047,35.2883,35.2965,40100.0
2013-02-05 14:05:00,43.26,43.27,43.25,43.27,45300.0,35.2965,35.3047,35.2883,35.3047,45300.0
2013-02-05 14:10:00,43.26,43.28,43.26,43.28,26500.0,35.2965,35.3128,35.2965,35.3128,26500.0
2013-02-05 14:15:00,43.28,43.29,43.28,43.29,44600.0,35.3128,35.321,35.3128,35.321,44600.0
2013-02-05 14:20:00,43.28,43.29,43.28,43.29,22700.0,35.3128,35.321,35.3128,35.321,22700.0
2013-02-05 14:25:00,43.29,43.29,43.27,43.27,37600.0,35.321,35.321,35.3047,35.3047,37600.0
2013-02-05 14:30:00,43.27,43.28,43.27,43.27,48800.0,35.3047,35.3128,35.3047,35.3047,48800.0
2013-02-05 14:35:00,43.27,43.28,43.27,43.27,28900.0,35.3047,35.3128,35.3047,35.3047,28900.0
2013-02-05 14:40:00,43.28,43.29,43.27,43.29,56400.0,35.3128,35.321,35.3047,35.321,56400.0
2013-02-05 14:45:00,43.29,43.32,43.29,43.31,68500.0,35.321,35.3455,35.321,35.3373,68500.0
2013-02-05 14:50:00,43.31,43.32,43.3,43.31,31400.0,35.3373,35.3455,35.3291,35.3373,31400.0
2013-02-05 14:55:00,43.3,43.31,43.28,43.3,203900.0,35.3291,35.3373,35.3128,35.3291,203900.0
2013-02-05 15:00:00,43.3,43.3,43.29,43.29,5500.0,35.3291,35.3291,35.321,35.321,5500.0
2013-02-05 15:05:00,43.3,43.3,43.28,43.29,69500.0,35.3291,35.3291,35.3128,35.321,69500.0
2013-02-05 15:10:00,43.29,43.31,43.29,43.31,67500.0,35.321,35.3373,35.321,35.3373,67500.0
2013-02-05 15:15:00,43.31,43.32,43.3,43.3,52900.0,35.3373,35.3455,35.3291,35.3291,52900.0
2013-02-05 15:20:00,43.3,43.32,43.28,43.3,56000.0,35.3291,35.3455,35.3128,35.3291,56000.0
2013-02-05 15:25:00,43.31,43.32,43.31,43.32,25100.0,35.3373,35.3455,35.3373,35.3455,25100.0
2013-02-05 15:30:00,43.32,43.32,43.3,43.32,139800.0,35.3455,35.3455,35.3291,35.3455,139800.0
2013-02-05 15:35:00,43.32,43.32,43.29,43.3,134700.0,35.3455,35.3455,35.321,35.3291,134700.0
2013-02-05 15:40:00,43.31,43.31,43.29,43.29,50100.0,35.3373,35.3373,35.321,35.321,50100.0
2013-02-05 15:45:00,43.29,43.3,43.27,43.28,155100.0,35.321,35.3291,35.3047,35.3128,155100.0
2013-02-05 15:50:00,43.27,43.28,43.23,43.23,92000.0,35.3047,35.3128,35.272,35.272,92000.0
2013-02-05 15:55:00,43.23,43.26,43.22,43.25,360100.0,35.272,35.2965,35.2639,35.2883,360100.0
2013-02-06 09:30:00,43.29,43.29,43.14,43.16,92700.0,35.321,35.321,35.1986,35.2149,92700.0
2013-02-06 09:35:00,43.16,43.18,43.14,43.18,77800.0,35.2149,35.2312,35.1986,35.2312,77800.0
2013-02-06 09:40:00,43.18,43.27,43.18,43.25,115400.0,35.2312,35.3047,35.2312,35.2883,115400.0
2013-02-06 09:45:00,43.25,43.28,43.22,43.26,99100.0,35.2883,35.3128,35.2639,35.2965,99100.0
2013-02-06 09:50:00,43.26,43.31,43.26,43.28,94000.0,35.2965,35.3373,35.2965,35.3128,94000.0
2013-02-06 09:55:00,43.29,43.32,43.28,43.3,202600.0,35.321,35.3455,35.3128,35.3291,202600.0
2013-02-06 10:00:00,43.3,43.31,43.26,43.26,147100.0,35.3291,35.3373,35.2965,35.2965,147100.0
2013-02-06 10:05:00,43.26,43.28,43.22,43.23,79400.0,35.2965,35.3128,35.2639,35.272,79400.0
2013-02-06 10:10:00,43.23,43.24,43.21,43.23,17900.0,35.272,35.2802,35.2557,35.272,17900.0
2013-02-06 10:15:00,43.23,43.23,43.19,43.21,22200.0,35.272,35.272,35.2394,35.2557,22200.0
2013-02-06 10:20:00,43.21,43.22,43.19,43.21,32400.0,35.2557,35.2639,35.2394,35.2557,32400.0
2013-02-06 10:25:00,43.21,43.22,43.2,43.21,33500.0,35.2557,35.2639,35.2475,35.2557,33500.0
2013-02-06 10:30:00,43.21,43.21,43.13,43.14,45600.0,35.2557,35.2557,35.1904,35.1986,45600.0
2013-02-06 10:35:00,43.14,43.16,43.14,43.15,105300.0,35.1986,35.2149,35.1986,35.2068,105300.0
2013-02-06 10:40:00,43.15,43.17,43.15,43.16,72100.0,35.2068,35.2231,35.2068,35.2149,72100.0
2013-02-06 10:45:00,43.16,43.16,43.14,43.15,19500.0,35.2149,35.2149,35.1986,35.2068,19500.0
2013-02-06 10:50:00,43.14,43.18,43.14,43.18,53000.0,35.1986,35.2312,35.1986,35.2312,53000.0
2013-02-06 10:55:00,43.17,43.18,43.15,43.16,27900.0,35.2231,35.2312,35.2068,35.2149,27900.0
2013-02-06 11:00:00,43.16,43.2,43.16,43.19,51100.0,35.2149,35.2475,35.2149,35.2394,51100.0
2013-02-06 11:05:00,43.19,43.19,43.15,43.16,18300.0,35.2394,35.2394,35.2068,35.2149,18300.0
2013-02-06 11:10:00,43.16,43.2,43.16,43.19,19600.0,35.2149,35.2475,35.2149,35.2394,19600.0
2013-02-06 11:15:00,43.19,43.2,43.19,43.19,29600.0,35.2394,35.2475,35.2394,35.2394,29600.0
2013-02-06 11:20:00,43.19,43.21,43.17,43.2,56500.0,35.2394,35.2557,35.2231,35.2475,56500.0
2013-02-06 11:25:00,43.2,43.21,43.18,43.19,79500.0,35.2475,35.2557,35.2312,35.2394,79500.0
2013-02-06 11:30:00,43.18,43.19,43.16,43.16,24400.0,35.2312,35.2394,35.2149,35.2149,24400.0
2013-02-06 11:35:00,43.16,43.18,43.15,43.16,50200.0,35.2149,35.2312,35.2068,35.2149,50200.0
2013-02-06 11:40:00,43.16,43.18,43.16,43.17,14600.0,35.2149,35.2312,35.2149,35.2231,14600.0
2013-02-06 11:45:00,43.17,43.17,43.14,43.16,24600.0,35.2231,35.2231,35.1986,35.2149,24600.0
2013-02-06 11:50:00,43.16,43.16,43.15,43.16,29500.0,35.2149,35.2149,35.2068,35.2149,29500.0
2013-02-06 11:55:00,43.16,43.18,43.15,43.17,16700.0,35.2149,35.2312,35.2068,35.2231,16700.0
2013-02-06 12:00:00,43.18,43.19,43.16,43.16,27400.0,35.2312,35.2394,35.2149,35.2149,27400.0
2013-02-06 12:05:00,43.16,43.2,43.16,43.18,37600.0,35.2149,35.2475,35.2149,35.2312,37600.0
2013-02-06 12:10:00,43.19,43.22,43.19,43.22,9500.0,35.2394,35.2639,35.2394,35.2639,9500.0
2013-02-06 12:15:00,43.22,43.22,43.2,43.2,14800.0,35.2639,35.2639,35.2475,35.2475,14800.0
2013-02-06 12:20:00,43.21,43.22,43.2,43.22,13200.0,35.2557,35.2639,35.2475,35.2639,13200.0
2013-02-06 12:25:00,43.22,43.22,43.21,43.22,13200.0,35.2639,35.2639,35.2557,35.2639,13200.0
2013-02-06 12:30:00,43.22,43.22,43.21,43.22,10000.0,35.2639,35.2639,35.2557,35.2639,10000.0
2013-02-06 12:35:00,43.22,43.23,43.21,43.22,18900.0,35.2639,35.272,35.2557,35.2639,18900.0
2013-02-06 12:40:00,43.22,43.24,43.21,43.23,38400.0,35.2639,35.2802,35.2557,35.272,38400.0
2013-02-06 12:45:00,43.24,43.24,43.21,43.21,31300.0,35.2802,35.2802,35.2557,35.2557,31300.0
2013-02-06 12:50:00,43.22,43.23,43.2,43.21,21300.0,35.2639,35.272,35.2475,35.2557,21300.0
2013-02-06 12:55:00,43.2,43.21,43.17,43.18,65600.0,35.2475,35.2557,35.2231,35.2312,65600.0
2013-02-06 13:00:00,43.17,43.18,43.15,43.17,40200.0,35.2231,35.2312,35.2068,35.2231,40200.0
2013-02-06 13:05:00,43.16,43.18,43.15,43.16,14900.0,35.2149,35.2312,35.2068,35.2149,14900.0
2013-02-06 13:10:00,43.16,43.16,43.14,43.14,16300.0,35.2149,35.2149,35.1986,35.1986,16300.0
2013-02-06 13:15:00,43.15,43.17,43.15,43.16,20000.0,35.2068,35.2231,35.2068,35.2149,20000.0
2013-02-06 13:20:00,43.17,43.18,43.13,43.13,98800.0,35.2231,35.2312,35.1904,35.1904,98800.0
2013-02-06 13:25:00,43.12,43.14,43.12,43.13,32300.0,35.1823,35.1986,35.1823,35.1904,32300.0
2013-02-06 13:30:00,43.12,43.12,43.1,43.11,23400.0,35.1823,35.1823,35.166,35.1741,23400.0
2013-02-06 13:35:00,43.11,43.12,43.1,43.12,6800.0,35.1741,35.1823,35.166,35.1823,6800.0
2013-02-06 13:40:00,43.12,43.14,43.1,43.14,30400.0,35.1823,35.1986,35.166,35.1986,30400.0
2013-02-06 13:45:00,43.13,43.16,43.13,43.15,10600.0,35.1904,35.2149,35.1904,35.2068,10600.0
2013-02-06 13:50:00,43.15,43.16,43.14,43.16,151500.0,35.2068,35.2149,35.1986,35.2149,151500.0
2013-02-06 13:55:00,43.16,43.17,43.14,43.15,26000.0,35.2149,35.2231,35.1986,35.2068,26000.0
2013-02-06 14:00:00,43.15,43.15,43.13,43.15,10100.0,35.2068,35.2068,35.1904,35.2068,10100.0
2013-02-06 14:05:00,43.15,43.15,43.13,43.14,20100.0,35.2068,35.2068,35.1904,35.1986,20100.0
2013-02-06 14:10:00,43.14,43.15,43.13,43.15,12900.0,35.1986,35.2068,35.1904,35.2068,12900.0
2013-02-06 14:15:00,43.15,43.17,43.15,43.16,14700.0,35.2068,35.2231,35.2068,35.2149,14700.0
2013-02-06 14:20:00,43.16,43.17,43.14,43.16,96600.0,35.2149,35.2231,35.1986,35.2149,96600.0
2013-02-06 14:25:00,43.15,43.15,43.12,43.12,16000.0,35.2068,35.2068,35.1823,35.1823,16000.0
2013-02-06 14:30:00,43.12,43.14,43.11,43.14,27800.0,35.1823,35.1986,35.1741,35.1986,27800.0
2013-02-06 14:35:00,43.13,43.14,43.12,43.14,14200.0,35.1904,35.1986,35.1823,35.1986,14200.0
2013-02-06 14:40:00,43.15,43.16,43.14,43.14,25800.0,35.2068,35.2149,35.1986,35.1986,25800.0
2013-02-06 14:45:00,43.15,43.16,43.14,43.16,9900.0,35.2068,35.2149,35.1986,35.2149,9900.0
2013-02-06 14:50:00,43.16,43.16,43.14,43.15,21300.0,35.2149,35.2149,35.1986,35.2068,21300.0
2013-02-06 14:55:00,43.15,43.19,43.14,43.19,15500.0,35.2068,35.2394,35.1986,35.2394,15500.0
2013-02-06 15:00:00,43.18,43.2,43.18,43.19,23700.0,35.2312,35.2475,35.2312,35.2394,23700.0
2013-02-06 15:05:00,43.19,43.2,43.18,43.19,19300.0,35.2394,35.2475,35.2312,35.2394,19300.0
2013-02-06 15:10:00,43.2,43.2,43.18,43.2,16800.0,35.2475,35.2475,35.2312,35.2475,16800.0
2013-02-06 15:15:00,43.2,43.2,43.19,43.19,26000.0,35.2475,35.2475,35.2394,35.2394,26000.0
2013-02-06 15:20:00,43.19,43.22,43.19,43.21,27600.0,35.2394,35.2639,35.2394,35.2557,27600.0
2013-02-06 15:25:00,43.21,43.24,43.2,43.24,30700.0,35.2557,35.2802,35.2475,35.2802,30700.0
2013-02-06 15:30:00,43.24,43.24,43.21,43.21,36700.0,35.2802,35.2802,35.2557,35.2557,36700.0
2013-02-06 15:35:00,43.22,43.22,43.2,43.21,28200.0,35.2639,35.2639,35.2475,35.2557,28200.0
2013-02-06 15:40:00,43.2,43.23,43.2,43.23,48100.0,35.2475,35.272,35.2475,35.272,48100.0
2013-02-06 15:45:00,43.23,43.23,43.21,43.21,17900.0,35.272,35.272,35.2557,35.2557,17900.0
2013-02-06 15:50:00,43.21,43.22,43.19,43.2,69200.0,35.2557,35.2639,35.2394,35.2475,69200.0
2013-02-06 15:55:00,43.2,43.24,43.2,43.24,276300.0,35.2475,35.2802,35.2475,35.2802,276300.0
2013-02-07 09:30:00,43.27,43.27,43.17,43.21,112900.0,35.3047,35.3047,35.2231,35.2557,112900.0
2013-02-07 09:35:00,43.22,43.24,43.21,43.23,419300.0,35.2639,35.2802,35.2557,35.272,419300.0
2013-02-07 09:40:00,43.23,43.24,43.2,43.21,139000.0,35.272,35.2802,35.2475,35.2557,139000.0
2013-02-07 09:45:00,43.22,43.27,43.21,43.27,725600.0,35.2639,35.3047,35.2557,35.3047,725600.0
2013-02-07 09:50:00,43.27,43.28,43.21,43.21,229900.0,35.3047,35.3128,35.2557,35.2557,229900.0
2013-02-07 09:55:00,43.22,43.25,43.21,43.24,54500.0,35.2639,35.2883,35.2557,35.2802,54500.0
2013-02-07 10:00:00,43.23,43.26,43.21,43.22,110300.0,35.272,35.2965,35.2557,35.2639,110300.0
2013-02-07 10:05:00,43.21,43.21,43.16,43.17,60300.0,35.2557,35.2557,35.2149,35.2231,60300.0
2013-02-07 10:10:00,43.17,43.18,43.1,43.11,75400.0,35.2231,35.2312,35.166,35.1741,75400.0
2013-02-07 10:15:00,43.1,43.12,43.09,43.1,287200.0,35.166,35.1823,35.1578,35.166,287200.0
2013-02-07 10:20:00,43.1,43.11,43.0,43.0,50200.0,35.166,35.1741,35.0844,35.0844,50200.0
2013-02-07 10:25:00,42.99,43.03,42.96,43.02,475500.0,35.0762,35.1088,35.0517,35.1007,475500.0
2013-02-07 10:30:00,43.02,43.03,42.99,42.99,334600.0,35.1007,35.1088,35.0762,35.0762,334600.0
2013-02-07 10:35:00,42.99,43.01,42.95,42.98,111200.0,35.0762,35.0925,35.0436,35.068,111200.0
2013-02-07 10:40:00,42.97,42.98,42.96,42.97,106900.0,35.0599,35.068,35.0517,35.0599,106900.0
2013-02-07 10:45:00,42.97,42.97,42.93,42.96,283300.0,35.0599,35.0599,35.0272,35.0517,283300.0
2013-02-07 10:50:00,42.96,42.96,42.89,42.91,40200.0,35.0517,35.0517,34.9946,35.0109,40200.0
2013-02-07 10:55:00,42.91,42.97,42.91,42.96,51000.0,35.0109,35.0599,35.0109,35.0517,51000.0
2013-02-07 11:00:00,42.96,42.97,42.95,42.97,19800.0,35.0517,35.0599,35.0436,35.0599,19800.0
2013-02-07 11:05:00,42.96,43.02,42.96,43.02,34000.0,35.0517,35.1007,35.0517,35.1007,34000.0
2013-02-07 11:10:00,43.01,43.01,42.95,42.96,65200.0,35.0925,35.0925,35.0436,35.0517,65200.0
2013-02-07 11:15:00,42.96,42.96,42.94,42.94,9500.0,35.0517,35.0517,35.0354,35.0354,9500.0
2013-02-07 11:20:00,42.94,42.95,42.92,42.95,50500.0,35.0354,35.0436,35.0191,35.0436,50500.0
2013-02-07 11:25:00,42.94,42.94,42.91,42.92,145800.0,35.0354,35.0354,35.0109,35.0191,145800.0
2013-02-07 11:30:00,42.93,42.93,42.9,42.9,21400.0,35.0272,35.0272,35.0028,35.0028,21400.0
2013-02-07 11:35:00,42.91,42.91,42.86,42.87,39300.0,35.0109,35.0109,34.9701,34.9783,39300.0
2013-02-07 11:40:00,42.87,42.88,42.85,42.86,45900.0,34.9783,34.9865,34.962,34.9701,45900.0
2013-02-07 11:45:00,42.86,42.88,42.84,42.86,76500.0,34.9701,34.9865,34.9538,34.9701,76500.0
2013-02-07 11:50:00,42.86,42.89,42.86,42.89,25000.0,34.9701,34.9946,34.9701,34.9946,25000.0
2013-02-07 11:55:00,42.88,42.89,42.87,42.89,38300.0,34.9865,34.9946,34.9783,34.9946,38300.0
2013-02-07 12:00:00,42.88,42.91,42.88,42.91,14200.0,34.9865,35.0109,34.9865,35.0109,14200.0
2013-02-07 12:05:00,42.92,42.93,42.91,42.93,18700.0,35.0191,35.0272,35.0109,35.0272,18700.0
2013-02-07 12:10:00,42.93,42.96,42.91,42.95,15600.0,35.0272,35.0517,35.0109,35.0436,15600.0
2013-02-07 12:15:00,42.96,42.96,42.93,42.93,20400.0,35.0517,35.0517,35.0272,35.0272,20400.0
2013-02-07 12:20:00,42.92,42.93,42.92,42.93,9700.0,35.0191,35.0272,35.0191,35.0272,9700.0
2013-02-07 12:25:00,42.93,42.93,42.91,42.93,25000.0,35.0272,35.0272,35.0109,35.0272,25000.0
2013-02-07 12:30:00,42.94,42.96,42.93,42.96,22300.0,35.0354,35.0517,35.0272,35.0517,22300.0
2013-02-07 12:35:00,42.96,42.98,42.96,42.98,66100.0,35.0517,35.068,35.0517,35.068,66100.0
2013-02-07 12:40:00,42.97,42.98,42.96,42.98,116400.0,35.0599,35.068,35.0517,35.068,116400.0
2013-02-07 12:45:00,42.99,43.0,42.98,42.98,27600.0,35.0762,35.0844,35.068,35.068,27600.0
2013-02-07 12:50:00,42.99,42.99,42.96,42.96,26100.0,35.0762,35.0762,35.0517,35.0517,26100.0
2013-02-07 12:55:00,42.96,42.97,42.95,42.95,4100.0,35.0517,35.0599,35.0436,35.0436,4100.0
2013-02-07 13:00:00,42.95,42.96,42.94,42.96,34900.0,35.0436,35.0517,35.0354,35.0517,34900.0
2013-02-07 13:05:00,42.96,42.96,42.92,42.92,66000.0,35.0517,35.0517,35.0191,35.0191,66000.0
2013-02-07 13:10:00,42.92,42.94,42.91,42.93,29600.0,35.0191,35.0354,35.0109,35.0272,29600.0
2013-02-07 13:15:00,42.93,42.96,42.93,42.96,14200.0,35.0272,35.0517,35.0272,35.0517,14200.0
2013-02-07 13:20:00,42.96,42.97,42.95,42.96,15100.0,35.0517,35.0599,35.0436,35.0517,15100.0
2013-02-07 13:25:00,42.96,43.0,42.95,42.99,31000.0,35.0517,35.0844,35.0436,35.0762,31000.0
2013-02-07 13:30:00,42.99,43.0,42.96,42.98,74500.0,35.0762,35.0844,35.0517,35.068,74500.0
2013-02-07 13:35:00,42.97,42.98,42.96,42.96,12700.0,35.0599,35.068,35.0517,35.0517,12700.0
2013-02-07 13:40:00,42.95,42.99,42.95,42.99,19200.0,35.0436,35.0762,35.0436,35.0762,19200.0
2013-02-07 13:45:00,43.0,43.01,42.99,42.99,83400.0,35.0844,35.0925,35.0762,35.0762,83400.0
2013-02-07 13:50:00,42.99,42.99,42.98,42.99,6400.0,35.0762,35.0762,35.068,35.0762,6400.0
2013-02-07 13:55:00,43.0,43.01,42.99,43.0,8700.0,35.0844,35.0925,35.0762,35.0844,8700.0
2013-02-07 14:00:00,43.01,43.04,43.01,43.01,50400.0,35.0925,35.117,35.0925,35.0925,50400.0
2013-02-07 14:05:00,43.02,43.02,42.99,42.99,18200.0,35.1007,35.1007,35.0762,35.0762,18200.0
2013-02-07 14:10:00,42.99,43.0,42.98,42.99,20700.0,35.0762,35.0844,35.068,35.0762,20700.0
2013-02-07 14:15:00,42.99,43.0,42.98,42.98,41300.0,35.0762,35.0844,35.068,35.068,41300.0
2013-02-07 14:20:00,42.99,43.0,42.98,42.99,21100.0,35.0762,35.0844,35.068,35.0762,21100.0
2013-02-07 14:25:00,42.99,43.04,42.99,43.04,41800.0,35.0762,35.117,35.0762,35.117,41800.0
2013-02-07 14:30:00,43.04,43.04,43.0,43.0,36800.0,35.117,35.117,35.0844,35.0844,36800.0
2013-02-07 14:35:00,43.0,43.01,42.98,42.99,35100.0,35.0844,35.0925,35.068,35.0762,35100.0
2013-02-07 14:40:00,42.98,43.02,42.98,43.01,44200.0,35.068,35.1007,35.068,35.0925,44200.0
2013-02-07 14:45:00,43.01,43.05,43.0,43.04,15800.0,35.0925,35.1252,35.0844,35.117,15800.0
2013-02-07 14:50:00,43.05,43.06,43.04,43.04,10900.0,35.1252,35.1333,35.117,35.117,10900.0
2013-02-07 14:55:00,43.05,43.07,43.04,43.06,15100.0,35.1252,35.1415,35.117,35.1333,15100.0
2013-02-07 15:00:00,43.07,43.08,43.04,43.04,32900.0,35.1415,35.1496,35.117,35.117,32900.0
2013-02-07 15:05:00,43.05,43.08,43.04,43.07,29200.0,35.1252,35.1496,35.117,35.1415,29200.0
2013-02-07 15:10:00,43.07,43.08,43.05,43.05,40600.0,35.1415,35.1496,35.1252,35.1252,40600.0
2013-02-07 15:15:00,43.06,43.09,43.05,43.09,23800.0,35.1333,35.1578,35.1252,35.1578,23800.0
2013-02-07 15:20:00,43.08,43.08,43.05,43.06,22900.0,35.1496,35.1496,35.1252,35.1333,22900.0
2013-02-07 15:25:00,43.06,43.07,43.04,43.05,71300.0,35.1333,35.1415,35.117,35.1252,71300.0
2013-02-07 15:30:00,43.05,43.07,43.04,43.04,28300.0,35.1252,35.1415,35.117,35.117,28300.0
2013-02-07 15:35:00,43.05,43.07,43.01,43.07,128200.0,35.1252,35.1415,35.0925,35.1415,128200.0
2013-02-07 15:40:00,43.07,43.09,43.05,43.05,82500.0,35.1415,35.1578,35.1252,35.1252,82500.0
2013-02-07 15:45:00,43.05,43.06,43.03,43.05,51100.0,35.1252,35.1333,35.1088,35.1252,51100.0
2013-02-07 15:50:00,43.05,43.07,43.03,43.05,109700.0,35.1252,35.1415,35.1088,35.1252,109700.0
2013-02-07 15:55:00,43.05,43.08,43.05,43.08,340800.0,35.1252,35.1496,35.1252,35.1496,340800.0
2013-02-08 09:30:00,43.18,43.18,43.09,43.12,78500.0,35.2312,35.2312,35.1578,35.1823,78500.0
2013-02-08 09:35:00,43.11,43.23,43.11,43.22,66500.0,35.1741,35.272,35.1741,35.2639,66500.0
2013-02-08 09:40:00,43.23,43.3,43.23,43.29,96700.0,35.272,35.3291,35.272,35.321,96700.0
2013-02-08 09:45:00,43.29,43.31,43.28,43.29,309400.0,35.321,35.3373,35.3128,35.321,309400.0
2013-02-08 09:50:00,43.29,43.35,43.29,43.34,113200.0,35.321,35.3699,35.321,35.3618,113200.0
2013-02-08 09:55:00,43.35,43.36,43.33,43.35,49600.0,35.3699,35.3781,35.3536,35.3699,49600.0
2013-02-08 10:00:00,43.35,43.36,43.33,43.35,61700.0,35.3699,35.3781,35.3536,35.3699,61700.0
2013-02-08 10:05:00,43.34,43.37,43.31,43.31,129600.0,35.3618,35.3863,35.3373,35.3373,129600.0
2013-02-08 10:10:00,43.31,43.32,43.3,43.31,253100.0,35.3373,35.3455,35.3291,35.3373,253100.0
2013-02-08 10:15:00,43.31,43.32,43.27,43.28,68400.0,35.3373,35.3455,35.3047,35.3128,68400.0
2013-02-08 10:20:00,43.27,43.33,43.27,43.33,234400.0,35.3047,35.3536,35.3047,35.3536,234400.0
2013-02-08 10:25:00,43.33,43.34,43.3,43.3,69900.0,35.3536,35.3618,35.3291,35.3291,69900.0
2013-02-08 10:30:00,43.3,43.31,43.29,43.3,62200.0,35.3291,35.3373,35.321,35.3291,62200.0
2013-02-08 10:35:00,43.3,43.33,43.29,43.32,13700.0,35.3291,35.3536,35.321,35.3455,13700.0
2013-02-08 10:40:00,43.32,43.32,43.3,43.31,10600.0,35.3455,35.3455,35.3291,35.3373,10600.0
2013-02-08 10:45:00,43.31,43.32,43.29,43.3,12800.0,35.3373,35.3455,35.321,35.3291,12800.0
2013-02-08 10:50:00,43.31,43.33,43.3,43.33,12500.0,35.3373,35.3536,35.3291,35.3536,12500.0
2013-02-08 10:55:00,43.33,43.34,43.31,43.32,25100.0,35.3536,35.3618,35.3373,35.3455,25100.0
2013-02-08 11:00:00,43.32,43.34,43.32,43.33,13500.0,35.3455,35.3618,35.3455,35.3536,13500.0
2013-02-08 11:05:00,43.33,43.34,43.32,43.32,27700.0,35.3536,35.3618,35.3455,35.3455,27700.0
2013-02-08 11:10:00,43.33,43.33,43.29,43.3,144100.0,35.3536,35.3536,35.321,35.3291,144100.0
2013-02-08 11:15:00,43.3,43.32,43.3,43.32,14800.0,35.3291,35.3455,35.3291,35.3455,14800.0
2013-02-08 11:20:00,43.31,43.32,43.3,43.31,23900.0,35.3373,35.3455,35.3291,35.3373,23900.0
2013-02-08 11:25:00,43.31,43.32,43.3,43.31,18800.0,35.3373,35.3455,35.3291,35.3373,18800.0
2013-02-08 11:30:00,43.32,43.32,43.3,43.3,28800.0,35.3455,35.3455,35.3291,35.3291,28800.0
2013-02-08 11:35:00,43.3,43.32,43.29,43.3,39500.0,35.3291,35.3455,35.321,35.3291,39500.0
2013-02-08 11:40:00,43.32,43.34,43.32,43.33,8800.0,35.3455,35.3618,35.3455,35.3536,8800.0
2013-02-08 11:45:00,43.33,43.34,43.32,43.33,80300.0,35.3536,35.3618,35.3455,35.3536,80300.0
2013-02-08 11:50:00,43.34,43.36,43.33,43.36,49900.0,35.3618,35.3781,35.3536,35.3781,49900.0
2013-02-08 11:55:00,43.36,43.37,43.35,43.36,68800.0,35.3781,35.3863,35.3699,35.3781,68800.0
2013-02-08 12:00:00,43.37,43.38,43.36,43.37,9200.0,35.3863,35.3944,35.3781,35.3863,9200.0
2013-02-08 12:05:00,43.38,43.38,43.36,43.37,24600.0,35.3944,35.3944,35.3781,35.3863,24600.0
2013-02-08 12:10:00,43.37,43.37,43.34,43.37,100500.0,35.3863,35.3863,35.3618,35.3863,100500.0
2013-02-08 12:15:00,43.37,43.39,43.36,43.36,85000.0,35.3863,35.4026,35.3781,35.3781,85000.0
2013-02-08 12:20:00,43.37,43.38,43.35,43.36,12800.0,35.3863,35.3944,35.3699,35.3781,12800.0
2013-02-08 12:25:00,43.36,43.36,43.34,43.35,16500.0,35.3781,35.3781,35.3618,35.3699,16500.0
2013-02-08 12:30:00,43.35,43.37,43.35,43.36,21000.0,35.3699,35.3863,35.3699,35.3781,21000.0
2013-02-08 12:35:00,43.36,43.37,43.35,43.35,41100.0,35.3781,35.3863,35.3699,35.3699,41100.0
2013-02-08 12:40:00,43.35,43.36,43.34,43.35,26900.0,35.3699,35.3781,35.3618,35.3699,26900.0
2013-02-08 12:45:00,43.34,43.36,43.34,43.36,14700.0,35.3618,35.3781,35.3618,35.3781,14700.0
2013-02-08 12:50:00,43.36,43.37,43.35,43.36,34300.0,35.3781,35.3863,35.3699,35.3781,34300.0
2013-02-08 12:55:00,43.35,43.37,43.34,43.36,16900.0,35.3699,35.3863,35.3618,35.3781,16900.0
2013-02-08 13:00:00,43.36,43.36,43.34,43.34,13100.0,35.3781,35.3781,35.3618,35.3618,13100.0
2013-02-08 13:05:00,43.35,43.36,43.34,43.36,17200.0,35.3699,35.3781,35.3618,35.3781,17200.0
2013-02-08 13:10:00,43.36,43.37,43.35,43.35,15000.0,35.3781,35.3863,35.3699,35.3699,15000.0
2013-02-08 13:15:00,43.35,43.36,43.35,43.35,5800.0,35.3699,35.3781,35.3699,35.3699,5800.0
2013-02-08 13:20:00,43.36,43.36,43.34,43.34,21400.0,35.3781,35.3781,35.3618,35.3618,21400.0
2013-02-08 13:25:00,43.34,43.35,43.33,43.33,18400.0,35.3618,35.3699,35.3536,35.3536,18400.0
2013-02-08 13:30:00,43.34,43.37,43.34,43.36,21300.0,35.3618,35.3863,35.3618,35.3781,21300.0
2013-02-08 13:35:00,43.36,43.37,43.36,43.36,16100.0,35.3781,35.3863,35.3781,35.3781,16100.0
2013-02-08 13:40:00,43.36,43.39,43.36,43.39,33600.0,35.3781,35.4026,35.3781,35.4026,33600.0
2013-02-08 13:45:00,43.39,43.39,43.37,43.38,13600.0,35.4026,35.4026,35.3863,35.3944,13600.0
2013-02-08 13:50:00,43.37,43.38,43.36,43.37,23300.0,35.3863,35.3944,35.3781,35.3863,23300.0
2013-02-08 13:55:00,43.37,43.39,43.36,43.37,17200.0,35.3863,35.4026,35.3781,35.3863,17200.0
2013-02-08 14:00:00,43.37,43.38,43.36,43.37,11500.0,35.3863,35.3944,35.3781,35.3863,11500.0
2013-02-08 14:05:00,43.37,43.38,43.36,43.38,39500.0,35.3863,35.3944,35.3781,35.3944,39500.0
2013-02-08 14:10:00,43.38,43.38,43.37,43.38,9800.0,35.3944,35.3944,35.3863,35.3944,9800.0
2013-02-08 14:15:00,43.38,43.38,43.36,43.36,32600.0,35.3944,35.3944,35.3781,35.3781,32600.0
2013-02-08 14:20:00,43.36,43.37,43.35,43.35,123400.0,35.3781,35.3863,35.3699,35.3699,123400.0
2013-02-08 14:25:00,43.35,43.36,43.35,43.36,19800.0,35.3699,35.3781,35.3699,35.3781,19800.0
2013-02-08 14:30:00,43.36,43.38,43.35,43.37,23400.0,35.3781,35.3944,35.3699,35.3863,23400.0
2013-02-08 14:35:00,43.38,43.38,43.37,43.37,21500.0,35.3944,35.3944,35.3863,35.3863,21500.0
2013-02-08 14:40:00,43.37,43.39,43.37,43.38,22600.0,35.3863,35.4026,35.3863,35.3944,22600.0
2013-02-08 14:45:00,43.38,43.39,43.37,43.37,34800.0,35.3944,35.4026,35.3863,35.3863,34800.0
2013-02-08 14:50:00,43.37,43.38,43.36,43.36,13300.0,35.3863,35.3944,35.3781,35.3781,13300.0
2013-02-08 14:55:00,43.36,43.38,43.36,43.38,8300.0,35.3781,35.3944,35.3781,35.3944,8300.0
2013-02-08 15:00:00,43.38,43.38,43.35,43.35,24400.0,35.3944,35.3944,35.3699,35.3699,24400.0
2013-02-08 15:05:00,43.36,43.37,43.35,43.37,12900.0,35.3781,35.3863,35.3699,35.3863,12900.0
2013-02-08 15:10:00,43.37,43.38,43.36,43.37,15600.0,35.3863,35.3944,35.3781,35.3863,15600.0
2013-02-08 15:15:00,43.37,43.38,43.34,43.35,23800.0,35.3863,35.3944,35.3618,35.3699,23800.0
2013-02-08 15:20:00,43.35,43.36,43.34,43.34,22500.0,35.3699,35.3781,35.3618,35.3618,22500.0
2013-02-08 15:25:00,43.34,43.35,43.33,43.33,50200.0,35.3618,35.3699,35.3536,35.3536,50200.0
2013-02-08 15:30:00,43.33,43.36,43.31,43.32,94700.0,35.3536,35.3781,35.3373,35.3455,94700.0
2013-02-08 15:35:00,43.32,43.33,43.3,43.32,89800.0,35.3455,35.3536,35.3291,35.3455,89800.0
2013-02-08 15:40:00,43.33,43.37,43.33,43.35,84500.0,35.3536,35.3863,35.3536,35.3699,84500.0
2013-02-08 15:45:00,43.36,43.37,43.36,43.36,46600.0,35.3781,35.3863,35.3781,35.3781,46600.0
2013-02-08 15:50:00,43.37,43.37,43.35,43.36,58600.0,35.3863,35.3863,35.3699,35.3781,58600.0
2013-02-08 15:55:00,43.36,43.37,43.31,43.37,315000.0,35.3781,35.3863,35.3373,35.3863,315000.0
2013-02-11 09:30:00,43.39,43.39,43.25,43.28,83700.0,35.4026,35.4026,35.2883,35.3128,83700.0
2013-02-11 09:35:00,43.29,43.33,43.29,43.32,49500.0,35.321,35.3536,35.321,35.3455,49500.0
2013-02-11 09:40:00,43.32,43.32,43.29,43.29,18300.0,35.3455,35.3455,35.321,35.321,18300.0
2013-02-11 09:45:00,43.29,43.31,43.28,43.3,55500.0,35.321,35.3373,35.3128,35.3291,55500.0
2013-02-11 09:50:00,43.3,43.31,43.29,43.3,36900.0,35.3291,35.3373,35.321,35.3291,36900.0
2013-02-11 09:55:00,43.3,43.31,43.27,43.3,92400.0,35.3291,35.3373,35.3047,35.3291,92400.0
2013-02-11 10:00:00,43.3,43.31,43.27,43.27,23700.0,35.3291,35.3373,35.3047,35.3047,23700.0
2013-02-11 10:05:00,43.28,43.3,43.27,43.27,22800.0,35.3128,35.3291,35.3047,35.3047,22800.0
2013-02-11 10:10:00,43.27,43.29,43.25,43.27,18700.0,35.3047,35.321,35.2883,35.3047,18700.0
2013-02-11 10:15:00,43.26,43.26,43.21,43.22,53600.0,35.2965,35.2965,35.2557,35.2639,53600.0
2013-02-11 10:20:00,43.22,43.23,43.21,43.21,60400.0,35.2639,35.272,35.2557,35.2557,60400.0
2013-02-11 10:25:00,43.22,43.25,43.21,43.24,48400.0,35.2639,35.2883,35.2557,35.2802,48400.0
2013-02-11 10:30:00,43.24,43.24,43.22,43.23,84100.0,35.2802,35.2802,35.2639,35.272,84100.0
2013-02-11 10:35:00,43.25,43.26,43.21,43.22,78400.0,35.2883,35.2965,35.2557,35.2639,78400.0
2013-02-11 10:40:00,43.22,43.27,43.22,43.27,25200.0,35.2639,35.3047,35.2639,35.3047,25200.0
2013-02-11 10:45:00,43.27,43.3,43.26,43.27,21800.0,35.3047,35.3291,35.2965,35.3047,21800.0
2013-02-11 10:50:00,43.27,43.28,43.26,43.27,28300.0,35.3047,35.3128,35.2965,35.3047,28300.0
2013-02-11 10:55:00,43.27,43.28,43.26,43.28,19500.0,35.3047,35.3128,35.2965,35.3128,19500.0
2013-02-11 11:00:00,43.28,43.3,43.27,43.3,18600.0,35.3128,35.3291,35.3047,35.3291,18600.0
2013-02-11 11:05:00,43.29,43.3,43.27,43.29,38800.0,35.321,35.3291,35.3047,35.321,38800.0
2013-02-11 11:10:00,43.29,43.31,43.29,43.3,37600.0,35.321,35.3373,35.321,35.3291,37600.0
2013-02-11 11:15:00,43.31,43.32,43.29,43.3,17700.0,35.3373,35.3455,35.321,35.3291,17700.0
2013-02-11 11:20:00,43.31,43.31,43.29,43.29,28900.0,35.3373,35.3373,35.321,35.321,28900.0
2013-02-11 11:25:00,43.29,43.29,43.26,43.28,42300.0,35.321,35.321,35.2965,35.3128,42300.0
2013-02-11 11:30:00,43.28,43.29,43.27,43.29,17900.0,35.3128,35.321,35.3047,35.321,17900.0
2013-02-11 11:35:00,43.28,43.3,43.28,43.29,12200.0,35.3128,35.3291,35.3128,35.321,12200.0
2013-02-11 11:40:00,43.29,43.3,43.27,43.28,26700.0,35.321,35.3291,35.3047,35.3128,26700.0
2013-02-11 11:45:00,43.28,43.3,43.28,43.29,13400.0,35.3128,35.3291,35.3128,35.321,13400.0
2013-02-11 11:50:00,43.29,43.31,43.29,43.3,9500.0,35.321,35.3373,35.321,35.3291,9500.0
2013-02-11 11:55:00,43.31,43.31,43.3,43.3,14600.0,35.3373,35.3373,35.3291,35.3291,14600.0
2013-02-11 12:00:00,43.3,43.32,43.3,43.3,20200.0,35.3291,35.3455,35.3291,35.3291,20200.0
2013-02-11 12:05:00,43.31,43.31,43.3,43.3,11600.0,35.3373,35.3373,35.3291,35.3291,11600.0
2013-02-11 12:10:00,43.29,43.3,43.27,43.27,14400.0,35.321,35.3291,35.3047,35.3047,14400.0
2013-02-11 12:15:00,43.27,43.29,43.27,43.28,9100.0,35.3047,35.321,35.3047,35.3128,9100.0
2013-02-11 12:20:00,43.29,43.3,43.29,43.29,9700.0,35.321,35.3291,35.321,35.321,9700.0
2013-02-11 12:25:00,43.29,43.3,43.28,43.3,10700.0,35.321,35.3291,35.3128,35.3291,10700.0
2013-02-11 12:30:00,43.3,43.3,43.27,43.27,17900.0,35.3291,35.3291,35.3047,35.3047,17900.0
2013-02-11 12:35:00,43.28,43.29,43.27,43.29,7800.0,35.3128,35.321,35.3047,35.321,7800.0
2013-02-11 12:40:00,43.29,43.29,43.26,43.27,51000.0,35.321,35.321,35.2965,35.3047,51000.0
2013-02-11 12:45:00,43.26,43.28,43.26,43.27,39200.0,35.2965,35.3128,35.2965,35.3047,39200.0
2013-02-11 12:50:00,43.28,43.3,43.27,43.29,38800.0,35.3128,35.3291,35.3047,35.321,38800.0
2013-02-11 12:55:00,43.3,43.31,43.29,43.3,13300.0,35.3291,35.3373,35.321,35.3291,13300.0
2013-02-11 13:00:00,43.31,43.33,43.31,43.31,13800.0,35.3373,35.3536,35.3373,35.3373,13800.0
2013-02-11 13:05:00,43.31,43.33,43.31,43.31,9900.0,35.3373,35.3536,35.3373,35.3373,9900.0
2013-02-11 13:10:00,43.3,43.32,43.3,43.3,13300.0,35.3291,35.3455,35.3291,35.3291,13300.0
2013-02-11 13:15:00,43.31,43.31,43.29,43.29,15700.0,35.3373,35.3373,35.321,35.321,15700.0
2013-02-11 13:20:00,43.29,43.3,43.29,43.29,5200.0,35.321,35.3291,35.321,35.321,5200.0
2013-02-11 13:25:00,43.3,43.3,43.27,43.29,22300.0,35.3291,35.3291,35.3047,35.321,22300.0
2013-02-11 13:30:00,43.29,43.29,43.27,43.28,10700.0,35.321,35.321,35.3047,35.3128,10700.0
2013-02-11 13:35:00,43.29,43.29,43.26,43.26,9900.0,35.321,35.321,35.2965,35.2965,9900.0
2013-02-11 13:40:00,43.27,43.28,43.27,43.28,10000.0,35.3047,35.3128,35.3047,35.3128,10000.0
2013-02-11 13:45:00,43.27,43.28,43.26,43.26,14300.0,35.3047,35.3128,35.2965,35.2965,14300.0
2013-02-11 13:50:00,43.27,43.27,43.25,43.26,111300.0,35.3047,35.3047,35.2883,35.2965,111300.0
2013-02-11 13:55:00,43.26,43.29,43.26,43.29,6500.0,35.2965,35.321,35.2965,35.321,6500.0
2013-02-11 14:00:00,43.28,43.29,43.27,43.28,20600.0,35.3128,35.321,35.3047,35.3128,20600.0
2013-02-11 14:05:00,43.28,43.29,43.27,43.28,11100.0,35.3128,35.321,35.3047,35.3128,11100.0
2013-02-11 14:10:00,43.29,43.3,43.29,43.29,4200.0,35.321,35.3291,35.321,35.321,4200.0
2013-02-11 14:15:00,43.29,43.3,43.28,43.29,9700.0,35.321,35.3291,35.3128,35.321,9700.0
2013-02-11 14:20:00,43.29,43.31,43.28,43.29,25200.0,35.321,35.3373,35.3128,35.321,25200.0
2013-02-11 14:25:00,43.29,43.3,43.28,43.29,12300.0,35.321,35.3291,35.3128,35.321,12300.0
2013-02-11 14:30:00,43.29,43.29,43.28,43.29,27900.0,35.321,35.321,35.3128,35.321,27900.0
2013-02-11 14:35:00,43.3,43.31,43.29,43.3,16200.0,35.3291,35.3373,35.321,35.3291,16200.0
2013-02-11 14:40:00,43.3,43.31,43.29,43.29,17900.0,35.3291,35.3373,35.321,35.321,17900.0
2013-02-11 14:45:00,43.3,43.3,43.27,43.27,26600.0,35.3291,35.3291,35.3047,35.3047,26600.0
2013-02-11 14:50:00,43.27,43.29,43.26,43.27,15300.0,35.3047,35.321,35.2965,35.3047,15300.0
2013-02-11 14:55:00,43.27,43.29,43.27,43.27,14100.0,35.3047,35.321,35.3047,35.3047,14100.0
2013-02-11 15:00:00,43.27,43.3,43.27,43.3,67200.0,35.3047,35.3291,35.3047,35.3291,67200.0
2013-02-11 15:05:00,43.29,43.31,43.29,43.3,41200.0,35.321,35.3373,35.321,35.3291,41200.0
2013-02-11 15:10:00,43.3,43.33,43.3,43.33,15400.0,35.3291,35.3536,35.3291,35.3536,15400.0
2013-02-11 15:15:00,43.32,43.34,43.32,43.33,43300.0,35.3455,35.3618,35.3455,35.3536,43300.0
2013-02-11 15:20:00,43.32,43.33,43.32,43.32,10500.0,35.3455,35.3536,35.3455,35.3455,10500.0
2013-02-11 15:25:00,43.33,43.33,43.3,43.31,26700.0,35.3536,35.3536,35.3291,35.3373,26700.0
2013-02-11 15:30:00,43.31,43.32,43.3,43.32,94000.0,35.3373,35.3455,35.3291,35.3455,94000.0
2013-02-11 15:35:00,43.32,43.33,43.31,43.32,52200.0,35.3455,35.3536,35.3373,35.3455,52200.0
2013-02-11 15:40:00,43.32,43.34,43.31,43.33,28500.0,35.3455,35.3618,35.3373,35.3536,28500.0
2013-02-11 15:45:00,43.33,43.34,43.32,43.33,26700.0,35.3536,35.3618,35.3455,35.3536,26700.0
2013-02-11 15:50:00,43.33,43.34,43.3,43.3,41700.0,35.3536,35.3618,35.3291,35.3291,41700.0
2013-02-11 15:55:00,43.3,43.32,43.3,43.3,140800.0,35.3291,35.3455,35.3291,35.3291,140800.0
2013-02-12 09:30:00,43.26,43.38,43.26,43.3,190200.0,35.2965,35.3944,35.2965,35.3291,190200.0
2013-02-12 09:35:00,43.29,43.31,43.27,43.27,399000.0,35.321,35.3373,35.3047,35.3047,399000.0
2013-02-12 09:40:00,43.28,43.29,43.26,43.29,28700.0,35.3128,35.321,35.2965,35.321,28700.0
2013-02-12 09:45:00,43.29,43.3,43.26,43.27,24900.0,35.321,35.3291,35.2965,35.3047,24900.0
2013-02-12 09:50:00,43.26,43.31,43.26,43.3,38600.0,35.2965,35.3373,35.2965,35.3291,38600.0
2013-02-12 09:55:00,43.3,43.31,43.26,43.27,22300.0,35.3291,35.3373,35.2965,35.3047,22300.0
2013-02-12 10:00:00,43.27,43.31,43.27,43.31,98000.0,35.3047,35.3373,35.3047,35.3373,98000.0
2013-02-12 10:05:00,43.31,43.33,43.31,43.33,28200.0,35.3373,35.3536,35.3373,35.3536,28200.0
2013-02-12 10:10:00,43.33,43.33,43.3,43.31,43100.0,35.3536,35.3536,35.3291,35.3373,43100.0
2013-02-12 10:15:00,43.32,43.32,43.27,43.27,36400.0,35.3455,35.3455,35.3047,35.3047,36400.0
2013-02-12 10:20:00,43.27,43.29,43.27,43.29,19000.0,35.3047,35.321,35.3047,35.321,19000.0
2013-02-12 10:25:00,43.29,43.29,43.26,43.28,37300.0,35.321,35.321,35.2965,35.3128,37300.0
2013-02-12 10:30:00,43.28,43.28,43.24,43.25,48200.0,35.3128,35.3128,35.2802,35.2883,48200.0
2013-02-12 10:35:00,43.26,43.27,43.24,43.25,15500.0,35.2965,35.3047,35.2802,35.2883,15500.0
2013-02-12 10:40:00,43.25,43.27,43.24,43.27,12000.0,35.2883,35.3047,35.2802,35.3047,12000.0
2013-02-12 10:45:00,43.27,43.28,43.26,43.27,42600.0,35.3047,35.3128,35.2965,35.3047,42600.0
2013-02-12 10:50:00,43.27,43.29,43.27,43.28,9000.0,35.3047,35.321,35.3047,35.3128,9000.0
2013-02-12 10:55:00,43.28,43.29,43.26,43.27,89900.0,35.3128,35.321,35.2965,35.3047,89900.0
2013-02-12 11:00:00,43.27,43.28,43.26,43.27,25900.0,35.3047,35.3128,35.2965,35.3047,25900.0
2013-02-12 11:05:00,43.27,43.29,43.27,43.27,51000.0,35.3047,35.321,35.3047,35.3047,51000.0
2013-02-12 11:10:00,43.28,43.29,43.26,43.27,20400.0,35.3128,35.321,35.2965,35.3047,20400.0
2013-02-12 11:15:00,43.27,43.28,43.25,43.26,23400.0,35.3047,35.3128,35.2883,35.2965,23400.0
2013-02-12 11:20:00,43.26,43.27,43.25,43.26,46700.0,35.2965,35.3047,35.2883,35.2965,46700.0
2013-02-12 11:25:00,43.26,43.27,43.25,43.27,28000.0,35.2965,35.3047,35.2883,35.3047,28000.0
2013-02-12 11:30:00,43.26,43.29,43.26,43.29,8600.0,35.2965,35.321,35.2965,35.321,8600.0
2013-02-12 11:35:00,43.29,43.3,43.27,43.28,24000.0,35.321,35.3291,35.3047,35.3128,24000.0
2013-02-12 11:40:00,43.27,43.28,43.27,43.28,4000.0,35.3047,35.3128,35.3047,35.3128,4000.0
2013-02-12 11:45:00,43.28,43.29,43.27,43.27,28100.0,35.3128,35.321,35.3047,35.3047,28100.0
2013-02-12 11:50:00,43.27,43.28,43.27,43.28,5400.0,35.3047,35.3128,35.3047,35.3128,5400.0
2013-02-12 11:55:00,43.29,43.29,43.27,43.28,31600.0,35.321,35.321,35.3047,35.3128,31600.0
2013-02-12 12:00:00,43.29,43.29,43.27,43.27,109100.0,35.321,35.321,35.3047,35.3047,109100.0
2013-02-12 12:05:00,43.27,43.29,43.27,43.28,13600.0,35.3047,35.321,35.3047,35.3128,13600.0
2013-02-12 12:10:00,43.28,43.29,43.27,43.29,16300.0,35.3128,35.321,35.3047,35.321,16300.0
2013-02-12 12:15:00,43.29,43.3,43.29,43.29,55800.0,35.321,35.3291,35.321,35.321,55800.0
2013-02-12 12:20:00,43.29,43.32,43.29,43.3,52400.0,35.321,35.3455,35.321,35.3291,52400.0
2013-02-12 12:25:00,43.29,43.3,43.29,43.29,55700.0,35.321,35.3291,35.321,35.321,55700.0
2013-02-12 12:30:00,43.29,43.29,43.28,43.29,6100.0,35.321,35.321,35.3128,35.321,6100.0
2013-02-12 12:35:00,43.29,43.29,43.27,43.29,73000.0,35.321,35.321,35.3047,35.321,73000.0
2013-02-12 12:40:00,43.28,43.3,43.28,43.3,26200.0,35.3128,35.3291,35.3128,35.3291,26200.0
2013-02-12 12:45:00,43.3,43.3,43.29,43.29,16300.0,35.3291,35.3291,35.321,35.321,16300.0
2013-02-12 12:50:00,43.3,43.32,43.29,43.31,41800.0,35.3291,35.3455,35.321,35.3373,41800.0
2013-02-12 12:55:00,43.31,43.31,43.3,43.3,6500.0,35.3373,35.3373,35.3291,35.3291,6500.0
2013-02-12 13:00:00,43.3,43.32,43.3,43.31,11600.0,35.3291,35.3455,35.3291,35.3373,11600.0
2013-02-12 13:05:00,43.32,43.32,43.31,43.32,30700.0,35.3455,35.3455,35.3373,35.3455,30700.0
2013-02-12 13:10:00,43.32,43.33,43.31,43.32,30000.0,35.3455,35.3536,35.3373,35.3455,30000.0
2013-02-12 13:15:00,43.32,43.33,43.31,43.33,32800.0,35.3455,35.3536,35.3373,35.3536,32800.0
2013-02-12 13:20:00,43.32,43.34,43.32,43.34,5800.0,35.3455,35.3618,35.3455,35.3618,5800.0
2013-02-12 13:25:00,43.34,43.36,43.34,43.35,7400.0,35.3618,35.3781,35.3618,35.3699,7400.0
2013-02-12 13:30:00,43.36,43.36,43.31,43.31,86900.0,35.3781,35.3781,35.3373,35.3373,86900.0
2013-02-12 13:35:00,43.32,43.33,43.31,43.33,95300.0,35.3455,35.3536,35.3373,35.3536,95300.0
2013-02-12 13:40:00,43.33,43.34,43.33,43.34,54800.0,35.3536,35.3618,35.3536,35.3618,54800.0
2013-02-12 13:45:00,43.34,43.34,43.33,43.34,36600.0,35.3618,35.3618,35.3536,35.3618,36600.0
2013-02-12 13:50:00,43.34,43.34,43.31,43.32,50800.0,35.3618,35.3618,35.3373,35.3455,50800.0
2013-02-12 13:55:00,43.31,43.33,43.31,43.32,114300.0,35.3373,35.3536,35.3373,35.3455,114300.0
2013-02-12 14:00:00,43.32,43.33,43.32,43.33,28200.0,35.3455,35.3536,35.3455,35.3536,28200.0
2013-02-12 14:05:00,43.33,43.34,43.32,43.34,88800.0,35.3536,35.3618,35.3455,35.3618,88800.0
2013-02-12 14:10:00,43.33,43.34,43.3,43.3,123900.0,35.3536,35.3618,35.3291,35.3291,123900.0
2013-02-12 14:15:00,43.31,43.32,43.3,43.32,18500.0,35.3373,35.3455,35.3291,35.3455,18500.0
2013-02-12 14:20:00,43.32,43.32,43.3,43.3,76600.0,35.3455,35.3455,35.3291,35.3291,76600.0
2013-02-12 14:25:00,43.3,43.3,43.28,43.29,44500.0,35.3291,35.3291,35.3128,35.321,44500.0
2013-02-12 14:30:00,43.29,43.3,43.29,43.3,54900.0,35.321,35.3291,35.321,35.3291,54900.0
2013-02-12 14:35:00,43.3,43.31,43.29,43.29,31400.0,35.3291,35.3373,35.321,35.321,31400.0
2013-02-12 14:40:00,43.29,43.3,43.28,43.3,256100.0,35.321,35.3291,35.3128,35.3291,256100.0
2013-02-12 14:45:00,43.3,43.3,43.29,43.29,9800.0,35.3291,35.3291,35.321,35.321,9800.0
2013-02-12 14:50:00,43.29,43.3,43.29,43.3,25100.0,35.321,35.3291,35.321,35.3291,25100.0
2013-02-12 14:55:00,43.3,43.31,43.29,43.29,105100.0,35.3291,35.3373,35.321,35.321,105100.0
2013-02-12 15:00:00,43.29,43.3,43.27,43.27,131900.0,35.321,35.3291,35.3047,35.3047,131900.0
2013-02-12 15:05:00,43.27,43.29,43.27,43.28,83500.0,35.3047,35.321,35.3047,35.3128,83500.0
2013-02-12 15:10:00,43.29,43.29,43.28,43.28,32800.0,35.321,35.321,35.3128,35.3128,32800.0
2013-02-12 15:15:00,43.28,43.29,43.28,43.28,44800.0,35.3128,35.321,35.3128,35.3128,44800.0
2013-02-12 15:20:00,43.29,43.3,43.28,43.29,77700.0,35.321,35.3291,35.3128,35.321,77700.0
2013-02-12 15:25:00,43.28,43.3,43.28,43.3,44800.0,35.3128,35.3291,35.3128,35.3291,44800.0
2013-02-12 15:30:00,43.3,43.31,43.29,43.3,79400.0,35.3291,35.3373,35.321,35.3291,79400.0
2013-02-12 15:35:00,43.3,43.31,43.27,43.29,108300.0,35.3291,35.3373,35.3047,35.321,108300.0
2013-02-12 15:40:00,43.28,43.28,43.25,43.25,314500.0,35.3128,35.3128,35.2883,35.2883,314500.0
2013-02-12 15:45:00,43.25,43.26,43.22,43.25,165100.0,35.2883,35.2965,35.2639,35.2883,165100.0
2013-02-12 15:50:00,43.24,43.26,43.24,43.25,116500.0,35.2802,35.2965,35.2802,35.2883,116500.0
2013-02-12 15:55:00,43.25,43.26,43.22,43.25,329300.0,35.2883,35.2965,35.2639,35.2883,329300.0
2013-02-13 09:30:00,43.31,43.31,43.25,43.29,35900.0,35.3373,35.3373,35.2883,35.321,35900.0
2013-02-13 09:35:00,43.28,43.33,43.28,43.31,30600.0,35.3128,35.3536,35.3128,35.3373,30600.0
2013-02-13 09:40:00,43.31,43.31,43.26,43.26,32400.0,35.3373,35.3373,35.2965,35.2965,32400.0
2013-02-13 09:45:00,43.26,43.27,43.25,43.26,21700.0,35.2965,35.3047,35.2883,35.2965,21700.0
2013-02-13 09:50:00,43.25,43.26,43.23,43.25,29800.0,35.2883,35.2965,35.272,35.2883,29800.0
2013-02-13 09:55:00,43.24,43.28,43.24,43.28,12900.0,35.2802,35.3128,35.2802,35.3128,12900.0
2013-02-13 10:00:00,43.27,43.3,43.26,43.26,38200.0,35.3047,35.3291,35.2965,35.2965,38200.0
2013-02-13 10:05:00,43.27,43.3,43.26,43.3,21800.0,35.3047,35.3291,35.2965,35.3291,21800.0
2013-02-13 10:10:00,43.3,43.31,43.29,43.3,243400.0,35.3291,35.3373,35.321,35.3291,243400.0
2013-02-13 10:15:00,43.3,43.31,43.29,43.29,94000.0,35.3291,35.3373,35.321,35.321,94000.0
2013-02-13 10:20:00,43.29,43.29,43.27,43.27,17000.0,35.321,35.321,35.3047,35.3047,17000.0
2013-02-13 10:25:00,43.26,43.27,43.25,43.25,24100.0,35.2965,35.3047,35.2883,35.2883,24100.0
2013-02-13 10:30:00,43.25,43.27,43.25,43.27,25800.0,35.2883,35.3047,35.2883,35.3047,25800.0
2013-02-13 10:35:00,43.26,43.27,43.23,43.25,99500.0,35.2965,35.3047,35.272,35.2883,99500.0
2013-02-13 10:40:00,43.26,43.26,43.24,43.25,30400.0,35.2965,35.2965,35.2802,35.2883,30400.0
2013-02-13 10:45:00,43.24,43.24,43.22,43.23,24000.0,35.2802,35.2802,35.2639,35.272,24000.0
2013-02-13 10:50:00,43.23,43.24,43.22,43.22,61000.0,35.272,35.2802,35.2639,35.2639,61000.0
2013-02-13 10:55:00,43.23,43.24,43.22,43.23,13300.0,35.272,35.2802,35.2639,35.272,13300.0
2013-02-13 11:00:00,43.22,43.22,43.18,43.18,35700.0,35.2639,35.2639,35.2312,35.2312,35700.0
2013-02-13 11:05:00,43.18,43.19,43.17,43.19,29700.0,35.2312,35.2394,35.2231,35.2394,29700.0
2013-02-13 11:10:00,43.19,43.2,43.18,43.2,70400.0,35.2394,35.2475,35.2312,35.2475,70400.0
2013-02-13 11:15:00,43.2,43.2,43.13,43.14,199700.0,35.2475,35.2475,35.1904,35.1986,199700.0
2013-02-13 11:20:00,43.14,43.15,43.11,43.12,131300.0,35.1986,35.2068,35.1741,35.1823,131300.0
2013-02-13 11:25:00,43.11,43.13,43.09,43.13,104000.0,35.1741,35.1904,35.1578,35.1904,104000.0
2013-02-13 11:30:00,43.12,43.14,43.12,43.14,25000.0,35.1823,35.1986,35.1823,35.1986,25000.0
2013-02-13 11:35:00,43.14,43.14,43.11,43.11,584000.0,35.1986,35.1986,35.1741,35.1741,584000.0
2013-02-13 11:40:00,43.11,43.13,43.09,43.12,44300.0,35.1741,35.1904,35.1578,35.1823,44300.0
2013-02-13 11:45:00,43.13,43.14,43.13,43.13,31100.0,35.1904,35.1986,35.1904,35.1904,31100.0
2013-02-13 11:50:00,43.13,43.14,43.1,43.11,45700.0,35.1904,35.1986,35.166,35.1741,45700.0
2013-02-13 11:55:00,43.11,43.13,43.11,43.13,12500.0,35.1741,35.1904,35.1741,35.1904,12500.0
2013-02-13 12:00:00,43.13,43.13,43.12,43.13,15800.0,35.1904,35.1904,35.1823,35.1904,15800.0
2013-02-13 12:05:00,43.14,43.14,43.13,43.14,11200.0,35.1986,35.1986,35.1904,35.1986,11200.0
2013-02-13 12:10:00,43.14,43.15,43.14,43.14,38200.0,35.1986,35.2068,35.1986,35.1986,38200.0
2013-02-13 12:15:00,43.15,43.15,43.14,43.14,38800.0,35.2068,35.2068,35.1986,35.1986,38800.0
2013-02-13 12:20:00,43.15,43.16,43.15,43.15,19500.0,35.2068,35.2149,35.2068,35.2068,19500.0
2013-02-13 12:25:00,43.15,43.15,43.13,43.14,19700.0,35.2068,35.2068,35.1904,35.1986,19700.0
2013-02-13 12:30:00,43.14,43.17,43.14,43.17,24200.0,35.1986,35.2231,35.1986,35.2231,24200.0
2013-02-13 12:35:00,43.17,43.19,43.17,43.17,82000.0,35.2231,35.2394,35.2231,35.2231,82000.0
2013-02-13 12:40:00,43.16,43.17,43.16,43.17,17100.0,35.2149,35.2231,35.2149,35.2231,17100.0
2013-02-13 12:45:00,43.17,43.19,43.17,43.18,22100.0,35.2231,35.2394,35.2231,35.2312,22100.0
2013-02-13 12:50:00,43.17,43.18,43.17,43.18,10700.0,35.2231,35.2312,35.2231,35.2312,10700.0
2013-02-13 12:55:00,43.18,43.19,43.17,43.17,13100.0,35.2312,35.2394,35.2231,35.2231,13100.0
2013-02-13 13:00:00,43.18,43.18,43.17,43.18,24200.0,35.2312,35.2312,35.2231,35.2312,24200.0
2013-02-13 13:05:00,43.19,43.19,43.18,43.19,16700.0,35.2394,35.2394,35.2312,35.2394,16700.0
2013-02-13 13:10:00,43.19,43.19,43.18,43.18,16400.0,35.2394,35.2394,35.2312,35.2312,16400.0
2013-02-13 13:15:00,43.18,43.2,43.18,43.2,40400.0,35.2312,35.2475,35.2312,35.2475,40400.0
2013-02-13 13:20:00,43.2,43.2,43.19,43.2,28300.0,35.2475,35.2475,35.2394,35.2475,28300.0
2013-02-13 13:25:00,43.2,43.21,43.2,43.21,10900.0,35.2475,35.2557,35.2475,35.2557,10900.0
2013-02-13 13:30:00,43.21,43.22,43.2,43.2,35700.0,35.2557,35.2639,35.2475,35.2475,35700.0
2013-02-13 13:35:00,43.2,43.21,43.2,43.2,28700.0,35.2475,35.2557,35.2475,35.2475,28700.0
2013-02-13 13:40:00,43.2,43.21,43.2,43.21,19500.0,35.2475,35.2557,35.2475,35.2557,19500.0
2013-02-13 13:45:00,43.2,43.22,43.2,43.22,13700.0,35.2475,35.2639,35.2475,35.2639,13700.0
2013-02-13 13:50:00,43.22,43.23,43.21,43.21,52400.0,35.2639,35.272,35.2557,35.2557,52400.0
2013-02-13 13:55:00,43.21,43.22,43.2,43.2,15000.0,35.2557,35.2639,35.2475,35.2475,15000.0
2013-02-13 14:00:00,43.2,43.2,43.19,43.19,85000.0,35.2475,35.2475,35.2394,35.2394,85000.0
2013-02-13 14:05:00,43.2,43.2,43.18,43.18,38100.0,35.2475,35.2475,35.2312,35.2312,38100.0
2013-02-13 14:10:00,43.19,43.19,43.18,43.19,119000.0,35.2394,35.2394,35.2312,35.2394,119000.0
2013-02-13 14:15:00,43.19,43.19,43.17,43.17,22200.0,35.2394,35.2394,35.2231,35.2231,22200.0
2013-02-13 14:20:00,43.17,43.18,43.16,43.18,7800.0,35.2231,35.2312,35.2149,35.2312,7800.0
2013-02-13 14:25:00,43.18,43.18,43.16,43.18,33700.0,35.2312,35.2312,35.2149,35.2312,33700.0
2013-02-13 14:30:00,43.18,43.18,43.14,43.14,41300.0,35.2312,35.2312,35.1986,35.1986,41300.0
2013-02-13 14:35:00,43.13,43.15,43.12,43.15,145900.0,35.1904,35.2068,35.1823,35.2068,145900.0
2013-02-13 14:40:00,43.15,43.15,43.14,43.15,51200.0,35.2068,35.2068,35.1986,35.2068,51200.0
2013-02-13 14:45:00,43.15,43.15,43.13,43.14,29200.0,35.2068,35.2068,35.1904,35.1986,29200.0
2013-02-13 14:50:00,43.13,43.14,43.12,43.12,26700.0,35.1904,35.1986,35.1823,35.1823,26700.0
2013-02-13 14:55:00,43.11,43.14,43.1,43.13,27700.0,35.1741,35.1986,35.166,35.1904,27700.0
2013-02-13 15:00:00,43.13,43.15,43.13,43.15,53800.0,35.1904,35.2068,35.1904,35.2068,53800.0
2013-02-13 15:05:00,43.15,43.15,43.14,43.15,8900.0,35.2068,35.2068,35.1986,35.2068,8900.0
2013-02-13 15:10:00,43.15,43.16,43.13,43.14,42000.0,35.2068,35.2149,35.1904,35.1986,42000.0
2013-02-13 15:15:00,43.14,43.15,43.13,43.15,31500.0,35.1986,35.2068,35.1904,35.2068,31500.0
2013-02-13 15:20:00,43.15,43.18,43.15,43.17,66100.0,35.2068,35.2312,35.2068,35.2231,66100.0
2013-02-13 15:25:00,43.17,43.18,43.16,43.17,47500.0,35.2231,35.2312,35.2149,35.2231,47500.0
2013-02-13 15:30:00,43.17,43.18,43.16,43.16,27800.0,35.2231,35.2312,35.2149,35.2149,27800.0
2013-02-13 15:35:00,43.16,43.18,43.15,43.16,74800.0,35.2149,35.2312,35.2068,35.2149,74800.0
2013-02-13 15:40:00,43.16,43.18,43.16,43.17,46500.0,35.2149,35.2312,35.2149,35.2231,46500.0
2013-02-13 15:45:00,43.17,43.2,43.17,43.19,108300.0,35.2231,35.2475,35.2231,35.2394,108300.0
2013-02-13 15:50:00,43.19,43.21,43.18,43.21,209600.0,35.2394,35.2557,35.2312,35.2557,209600.0
2013-02-13 15:55:00,43.21,43.24,43.21,43.23,278800.0,35.2557,35.2802,35.2557,35.272,278800.0
2013-02-14 09:30:00,43.17,43.21,43.09,43.21,163100.0,35.2231,35.2557,35.1578,35.2557,163100.0
2013-02-14 09:35:00,43.21,43.25,43.2,43.24,68400.0,35.2557,35.2883,35.2475,35.2802,68400.0
2013-02-14 09:40:00,43.24,43.25,43.18,43.18,40500.0,35.2802,35.2883,35.2312,35.2312,40500.0
2013-02-14 09:45:00,43.18,43.23,43.17,43.22,49400.0,35.2312,35.272,35.2231,35.2639,49400.0
2013-02-14 09:50:00,43.22,43.23,43.2,43.23,89500.0,35.2639,35.272,35.2475,35.272,89500.0
2013-02-14 09:55:00,43.22,43.23,43.2,43.2,195900.0,35.2639,35.272,35.2475,35.2475,195900.0
2013-02-14 10:00:00,43.21,43.25,43.21,43.23,51000.0,35.2557,35.2883,35.2557,35.272,51000.0
2013-02-14 10:05:00,43.23,43.24,43.21,43.21,21400.0,35.272,35.2802,35.2557,35.2557,21400.0
2013-02-14 10:10:00,43.22,43.22,43.2,43.21,65800.0,35.2639,35.2639,35.2475,35.2557,65800.0
2013-02-14 10:15:00,43.22,43.23,43.21,43.22,91200.0,35.2639,35.272,35.2557,35.2639,91200.0
2013-02-14 10:20:00,43.21,43.22,43.19,43.2,30600.0,35.2557,35.2639,35.2394,35.2475,30600.0
2013-02-14 10:25:00,43.2,43.21,43.17,43.17,245300.0,35.2475,35.2557,35.2231,35.2231,245300.0
2013-02-14 10:30:00,43.17,43.22,43.17,43.22,48900.0,35.2231,35.2639,35.2231,35.2639,48900.0
2013-02-14 10:35:00,43.21,43.22,43.18,43.21,11400.0,35.2557,35.2639,35.2312,35.2557,11400.0
2013-02-14 10:40:00,43.21,43.24,43.21,43.22,115300.0,35.2557,35.2802,35.2557,35.2639,115300.0
2013-02-14 10:45:00,43.23,43.24,43.22,43.23,72500.0,35.272,35.2802,35.2639,35.272,72500.0
2013-02-14 10:50:00,43.22,43.23,43.2,43.21,46200.0,35.2639,35.272,35.2475,35.2557,46200.0
2013-02-14 10:55:00,43.21,43.23,43.2,43.23,127800.0,35.2557,35.272,35.2475,35.272,127800.0
2013-02-14 11:00:00,43.23,43.24,43.22,43.23,29600.0,35.272,35.2802,35.2639,35.272,29600.0
2013-02-14 11:05:00,43.23,43.23,43.19,43.19,136300.0,35.272,35.272,35.2394,35.2394,136300.0
2013-02-14 11:10:00,43.18,43.19,43.17,43.18,35600.0,35.2312,35.2394,35.2231,35.2312,35600.0
2013-02-14 11:15:00,43.19,43.2,43.16,43.17,13600.0,35.2394,35.2475,35.2149,35.2231,13600.0
2013-02-14 11:20:00,43.17,43.19,43.17,43.18,219800.0,35.2231,35.2394,35.2231,35.2312,219800.0
2013-02-14 11:25:00,43.18,43.2,43.17,43.17,80500.0,35.2312,35.2475,35.2231,35.2231,80500.0
2013-02-14 11:30:00,43.18,43.19,43.17,43.17,8600.0,35.2312,35.2394,35.2231,35.2231,8600.0
2013-02-14 11:35:00,43.17,43.17,43.15,43.17,24400.0,35.2231,35.2231,35.2068,35.2231,24400.0
2013-02-14 11:40:00,43.18,43.18,43.16,43.17,10600.0,35.2312,35.2312,35.2149,35.2231,10600.0
2013-02-14 11:45:00,43.17,43.19,43.17,43.19,20500.0,35.2231,35.2394,35.2231,35.2394,20500.0
2013-02-14 11:50:00,43.19,43.2,43.19,43.19,1300.0,35.2394,35.2475,35.2394,35.2394,1300.0
2013-02-14 11:55:00,43.19,43.22,43.19,43.22,9900.0,35.2394,35.2639,35.2394,35.2639,9900.0
2013-02-14 12:00:00,43.22,43.22,43.2,43.2,7000.0,35.2639,35.2639,35.2475,35.2475,7000.0
2013-02-14 12:05:00,43.21,43.22,43.2,43.21,106500.0,35.2557,35.2639,35.2475,35.2557,106500.0
2013-02-14 12:10:00,43.21,43.22,43.2,43.21,19700.0,35.2557,35.2639,35.2475,35.2557,19700.0
2013-02-14 12:15:00,43.22,43.23,43.21,43.22,32600.0,35.2639,35.272,35.2557,35.2639,32600.0
2013-02-14 12:20:00,43.21,43.22,43.2,43.2,22800.0,35.2557,35.2639,35.2475,35.2475,22800.0
2013-02-14 12:25:00,43.21,43.22,43.2,43.21,11200.0,35.2557,35.2639,35.2475,35.2557,11200.0
2013-02-14 12:30:00,43.21,43.22,43.2,43.21,42400.0,35.2557,35.2639,35.2475,35.2557,42400.0
2013-02-14 12:35:00,43.2,43.23,43.2,43.23,44700.0,35.2475,35.272,35.2475,35.272,44700.0
2013-02-14 12:40:00,43.23,43.27,43.23,43.26,59000.0,35.272,35.3047,35.272,35.2965,59000.0
2013-02-14 12:45:00,43.26,43.27,43.25,43.26,10300.0,35.2965,35.3047,35.2883,35.2965,10300.0
2013-02-14 12:50:00,43.27,43.27,43.25,43.27,7300.0,35.3047,35.3047,35.2883,35.3047,7300.0
2013-02-14 12:55:00,43.27,43.31,43.27,43.3,301500.0,35.3047,35.3373,35.3047,35.3291,301500.0
2013-02-14 13:00:00,43.3,43.3,43.27,43.27,62700.0,35.3291,35.3291,35.3047,35.3047,62700.0
2013-02-14 13:05:00,43.27,43.28,43.27,43.28,37300.0,35.3047,35.3128,35.3047,35.3128,37300.0
2013-02-14 13:10:00,43.29,43.31,43.28,43.28,30900.0,35.321,35.3373,35.3128,35.3128,30900.0
2013-02-14 13:15:00,43.28,43.31,43.28,43.3,44400.0,35.3128,35.3373,35.3128,35.3291,44400.0
2013-02-14 13:20:00,43.3,43.3,43.27,43.27,13100.0,35.3291,35.3291,35.3047,35.3047,13100.0
2013-02-14 13:25:00,43.27,43.28,43.26,43.27,119600.0,35.3047,35.3128,35.2965,35.3047,119600.0
2013-02-14 13:30:00,43.27,43.3,43.27,43.29,37100.0,35.3047,35.3291,35.3047,35.321,37100.0
2013-02-14 13:35:00,43.29,43.3,43.29,43.29,8700.0,35.321,35.3291,35.321,35.321,8700.0
2013-02-14 13:40:00,43.29,43.32,43.29,43.32,25100.0,35.321,35.3455,35.321,35.3455,25100.0
2013-02-14 13:45:00,43.31,43.31,43.3,43.3,26500.0,35.3373,35.3373,35.3291,35.3291,26500.0
2013-02-14 13:50:00,43.3,43.32,43.3,43.31,26100.0,35.3291,35.3455,35.3291,35.3373,26100.0
2013-02-14 13:55:00,43.3,43.32,43.29,43.3,33800.0,35.3291,35.3455,35.321,35.3291,33800.0
2013-02-14 14:00:00,43.3,43.32,43.29,43.32,18900.0,35.3291,35.3455,35.321,35.3455,18900.0
2013-02-14 14:05:00,43.32,43.34,43.3,43.34,101700.0,35.3455,35.3618,35.3291,35.3618,101700.0
2013-02-14 14:10:00,43.34,43.35,43.33,43.34,28100.0,35.3618,35.3699,35.3536,35.3618,28100.0
2013-02-14 14:15:00,43.34,43.35,43.32,43.33,16300.0,35.3618,35.3699,35.3455,35.3536,16300.0
2013-02-14 14:20:00,43.34,43.34,43.33,43.34,17400.0,35.3618,35.3618,35.3536,35.3618,17400.0
2013-02-14 14:25:00,43.33,43.34,43.33,43.33,22800.0,35.3536,35.3618,35.3536,35.3536,22800.0
2013-02-14 14:30:00,43.33,43.34,43.32,43.32,10100.0,35.3536,35.3618,35.3455,35.3455,10100.0
2013-02-14 14:35:00,43.32,43.34,43.32,43.33,15500.0,35.3455,35.3618,35.3455,35.3536,15500.0
2013-02-14 14:40:00,43.34,43.34,43.32,43.34,25900.0,35.3618,35.3618,35.3455,35.3618,25900.0
2013-02-14 14:45:00,43.33,43.35,43.33,43.34,14800.0,35.3536,35.3699,35.3536,35.3618,14800.0
2013-02-14 14:50:00,43.35,43.38,43.34,43.38,222500.0,35.3699,35.3944,35.3618,35.3944,222500.0
2013-02-14 14:55:00,43.38,43.39,43.37,43.38,96900.0,35.3944,35.4026,35.3863,35.3944,96900.0
2013-02-14 15:00:00,43.38,43.38,43.35,43.36,20200.0,35.3944,35.3944,35.3699,35.3781,20200.0
2013-02-14 15:05:00,43.35,43.36,43.34,43.36,18500.0,35.3699,35.3781,35.3618,35.3781,18500.0
2013-02-14 15:10:00,43.36,43.38,43.36,43.37,34800.0,35.3781,35.3944,35.3781,35.3863,34800.0
2013-02-14 15:15:00,43.37,43.37,43.34,43.35,15700.0,35.3863,35.3863,35.3618,35.3699,15700.0
2013-02-14 15:20:00,43.35,43.37,43.34,43.37,38200.0,35.3699,35.3863,35.3618,35.3863,38200.0
2013-02-14 15:25:00,43.36,43.37,43.35,43.36,37800.0,35.3781,35.3863,35.3699,35.3781,37800.0
2013-02-14 15:30:00,43.36,43.38,43.34,43.34,74300.0,35.3781,35.3944,35.3618,35.3618,74300.0
2013-02-14 15:35:00,43.34,43.36,43.34,43.36,51500.0,35.3618,35.3781,35.3618,35.3781,51500.0
2013-02-14 15:40:00,43.36,43.36,43.31,43.32,58600.0,35.3781,35.3781,35.3373,35.3455,58600.0
2013-02-14 15:45:00,43.31,43.32,43.31,43.31,50700.0,35.3373,35.3455,35.3373,35.3373,50700.0
2013-02-14 15:50:00,43.32,43.32,43.29,43.29,65300.0,35.3455,35.3455,35.321,35.321,65300.0
2013-02-14 15:55:00,43.3,43.32,43.29,43.32,587100.0,35.3291,35.3455,35.321,35.3455,587100.0
2013-02-15 09:30:00,43.33,43.4,43.29,43.29,51000.0,35.3536,35.4107,35.321,35.321,51000.0
2013-02-15 09:35:00,43.29,43.39,43.29,43.39,317300.0,35.321,35.4026,35.321,35.4026,317300.0
2013-02-15 09:40:00,43.37,43.41,43.37,43.39,98900.0,35.3863,35.4189,35.3863,35.4026,98900.0
2013-02-15 09:45:00,43.39,43.4,43.34,43.35,65400.0,35.4026,35.4107,35.3618,35.3699,65400.0
2013-02-15 09:50:00,43.36,43.37,43.35,43.36,73700.0,35.3781,35.3863,35.3699,35.3781,73700.0
2013-02-15 09:55:00,43.36,43.4,43.34,43.39,76400.0,35.3781,35.4107,35.3618,35.4026,76400.0
2013-02-15 10:00:00,43.39,43.43,43.39,43.43,90700.0,35.4026,35.4352,35.4026,35.4352,90700.0
2013-02-15 10:05:00,43.42,43.43,43.4,43.43,167800.0,35.427,35.4352,35.4107,35.4352,167800.0
2013-02-15 10:10:00,43.42,43.45,43.42,43.43,293300.0,35.427,35.4515,35.427,35.4352,293300.0
2013-02-15 10:15:00,43.43,43.44,43.42,43.42,48000.0,35.4352,35.4434,35.427,35.427,48000.0
2013-02-15 10:20:00,43.42,43.43,43.4,43.4,19200.0,35.427,35.4352,35.4107,35.4107,19200.0
2013-02-15 10:25:00,43.39,43.41,43.39,43.4,31400.0,35.4026,35.4189,35.4026,35.4107,31400.0
2013-02-15 10:30:00,43.39,43.39,43.36,43.37,40000.0,35.4026,35.4026,35.3781,35.3863,40000.0
2013-02-15 10:35:00,43.37,43.38,43.37,43.37,37800.0,35.3863,35.3944,35.3863,35.3863,37800.0
2013-02-15 10:40:00,43.37,43.39,43.37,43.38,9000.0,35.3863,35.4026,35.3863,35.3944,9000.0
2013-02-15 10:45:00,43.37,43.43,43.37,43.42,29300.0,35.3863,35.4352,35.3863,35.427,29300.0
2013-02-15 10:50:00,43.42,43.43,43.41,43.42,28000.0,35.427,35.4352,35.4189,35.427,28000.0
2013-02-15 10:55:00,43.42,43.43,43.41,43.43,81500.0,35.427,35.4352,35.4189,35.4352,81500.0
2013-02-15 11:00:00,43.43,43.43,43.41,43.43,15700.0,35.4352,35.4352,35.4189,35.4352,15700.0
2013-02-15 11:05:00,43.43,43.44,43.41,43.43,56100.0,35.4352,35.4434,35.4189,35.4352,56100.0
2013-02-15 11:10:00,43.42,43.44,43.41,43.43,243800.0,35.427,35.4434,35.4189,35.4352,243800.0
2013-02-15 11:15:00,43.43,43.45,43.42,43.43,562500.0,35.4352,35.4515,35.427,35.4352,562500.0
2013-02-15 11:20:00,43.43,43.43,43.42,43.43,218000.0,35.4352,35.4352,35.427,35.4352,218000.0
2013-02-15 11:25:00,43.43,43.44,43.41,43.43,478400.0,35.4352,35.4434,35.4189,35.4352,478400.0
2013-02-15 11:30:00,43.42,43.43,43.4,43.43,233700.0,35.427,35.4352,35.4107,35.4352,233700.0
2013-02-15 11:35:00,43.43,43.44,43.41,43.43,448000.0,35.4352,35.4434,35.4189,35.4352,448000.0
2013-02-15 11:40:00,43.42,43.42,43.38,43.39,67900.0,35.427,35.427,35.3944,35.4026,67900.0
2013-02-15 11:45:00,43.39,43.4,43.39,43.4,172900.0,35.4026,35.4107,35.4026,35.4107,172900.0
2013-02-15 11:50:00,43.39,43.41,43.39,43.4,359300.0,35.4026,35.4189,35.4026,35.4107,359300.0
2013-02-15 11:55:00,43.4,43.42,43.39,43.41,358900.0,35.4107,35.427,35.4026,35.4189,358900.0
2013-02-15 12:00:00,43.41,43.41,43.37,43.37,45700.0,35.4189,35.4189,35.3863,35.3863,45700.0
2013-02-15 12:05:00,43.36,43.36,43.33,43.34,48600.0,35.3781,35.3781,35.3536,35.3618,48600.0
2013-02-15 12:10:00,43.33,43.34,43.31,43.33,30000.0,35.3536,35.3618,35.3373,35.3536,30000.0
2013-02-15 12:15:00,43.34,43.34,43.32,43.33,19000.0,35.3618,35.3618,35.3455,35.3536,19000.0
2013-02-15 12:20:00,43.34,43.34,43.32,43.32,47300.0,35.3618,35.3618,35.3455,35.3455,47300.0
2013-02-15 12:25:00,43.33,43.35,43.32,43.35,31800.0,35.3536,35.3699,35.3455,35.3699,31800.0
2013-02-15 12:30:00,43.36,43.36,43.35,43.36,17800.0,35.3781,35.3781,35.3699,35.3781,17800.0
2013-02-15 12:35:00,43.37,43.38,43.36,43.37,25300.0,35.3863,35.3944,35.3781,35.3863,25300.0
2013-02-15 12:40:00,43.37,43.41,43.37,43.39,263500.0,35.3863,35.4189,35.3863,35.4026,263500.0
2013-02-15 12:45:00,43.39,43.41,43.39,43.41,61500.0,35.4026,35.4189,35.4026,35.4189,61500.0
2013-02-15 12:50:00,43.41,43.41,43.38,43.38,15100.0,35.4189,35.4189,35.3944,35.3944,15100.0
2013-02-15 12:55:00,43.38,43.39,43.37,43.38,59500.0,35.3944,35.4026,35.3863,35.3944,59500.0
2013-02-15 13:00:00,43.38,43.39,43.38,43.39,42900.0,35.3944,35.4026,35.3944,35.4026,42900.0
2013-02-15 13:05:00,43.39,43.39,43.38,43.38,53000.0,35.4026,35.4026,35.3944,35.3944,53000.0
2013-02-15 13:10:00,43.38,43.38,43.37,43.37,4800.0,35.3944,35.3944,35.3863,35.3863,4800.0
2013-02-15 13:15:00,43.38,43.4,43.37,43.39,139500.0,35.3944,35.4107,35.3863,35.4026,139500.0
2013-02-15 13:20:00,43.38,43.38,43.36,43.36,262200.0,35.3944,35.3944,35.3781,35.3781,262200.0
2013-02-15 13:25:00,43.36,43.38,43.36,43.37,189400.0,35.3781,35.3944,35.3781,35.3863,189400.0
2013-02-15 13:30:00,43.37,43.39,43.37,43.39,25900.0,35.3863,35.4026,35.3863,35.4026,25900.0
2013-02-15 13:35:00,43.4,43.41,43.39,43.39,129700.0,35.4107,35.4189,35.4026,35.4026,129700.0
2013-02-15 13:40:00,43.39,43.4,43.38,43.38,37600.0,35.4026,35.4107,35.3944,35.3944,37600.0
2013-02-15 13:45:00,43.39,43.4,43.38,43.39,25600.0,35.4026,35.4107,35.3944,35.4026,25600.0
2013-02-15 13:50:00,43.39,43.41,43.39,43.39,39800.0,35.4026,35.4189,35.4026,35.4026,39800.0
2013-02-15 13:55:00,43.4,43.41,43.4,43.41,24000.0,35.4107,35.4189,35.4107,35.4189,24000.0
2013-02-15 14:00:00,43.41,43.41,43.39,43.39,42200.0,35.4189,35.4189,35.4026,35.4026,42200.0
2013-02-15 14:05:00,43.38,43.38,43.36,43.37,54900.0,35.3944,35.3944,35.3781,35.3863,54900.0
2013-02-15 14:10:00,43.37,43.37,43.34,43.35,43200.0,35.3863,35.3863,35.3618,35.3699,43200.0
2013-02-15 14:15:00,43.35,43.35,43.3,43.3,68300.0,35.3699,35.3699,35.3291,35.3291,68300.0
2013-02-15 14:20:00,43.3,43.33,43.29,43.31,44400.0,35.3291,35.3536,35.321,35.3373,44400.0
2013-02-15 14:25:00,43.31,43.31,43.25,43.26,33700.0,35.3373,35.3373,35.2883,35.2965,33700.0
2013-02-15 14:30:00,43.27,43.32,43.27,43.31,39100.0,35.3047,35.3455,35.3047,35.3373,39100.0
2013-02-15 14:35:00,43.31,43.31,43.27,43.31,269300.0,35.3373,35.3373,35.3047,35.3373,269300.0
2013-02-15 14:40:00,43.32,43.32,43.25,43.25,39700.0,35.3455,35.3455,35.2883,35.2883,39700.0
2013-02-15 14:45:00,43.26,43.28,43.24,43.27,41000.0,35.2965,35.3128,35.2802,35.3047,41000.0
2013-02-15 14:50:00,43.27,43.28,43.26,43.28,26500.0,35.3047,35.3128,35.2965,35.3128,26500.0
2013-02-15 14:55:00,43.28,43.29,43.26,43.26,7100.0,35.3128,35.321,35.2965,35.2965,7100.0
2013-02-15 15:00:00,43.26,43.31,43.26,43.3,21300.0,35.2965,35.3373,35.2965,35.3291,21300.0
2013-02-15 15:05:00,43.3,43.3,43.27,43.3,34500.0,35.3291,35.3291,35.3047,35.3291,34500.0
2013-02-15 15:10:00,43.29,43.3,43.28,43.29,17200.0,35.321,35.3291,35.3128,35.321,17200.0
2013-02-15 15:15:00,43.28,43.32,43.28,43.3,29000.0,35.3128,35.3455,35.3128,35.3291,29000.0
2013-02-15 15:20:00,43.3,43.34,43.3,43.32,47100.0,35.3291,35.3618,35.3291,35.3455,47100.0
2013-02-15 15:25:00,43.33,43.33,43.3,43.32,23300.0,35.3536,35.3536,35.3291,35.3455,23300.0
2013-02-15 15:30:00,43.31,43.32,43.3,43.32,33100.0,35.3373,35.3455,35.3291,35.3455,33100.0
2013-02-15 15:35:00,43.32,43.36,43.32,43.34,96500.0,35.3455,35.3781,35.3455,35.3618,96500.0
2013-02-15 15:40:00,43.34,43.39,43.34,43.39,99300.0,35.3618,35.4026,35.3618,35.4026,99300.0
2013-02-15 15:45:00,43.39,43.4,43.36,43.37,59700.0,35.4026,35.4107,35.3781,35.3863,59700.0
2013-02-15 15:50:00,43.37,43.38,43.34,43.34,101200.0,35.3863,35.3944,35.3618,35.3618,101200.0
2013-02-15 15:55:00,43.34,43.4,43.34,43.4,340300.0,35.3618,35.4107,35.3618,35.4107,340300.0
2013-02-19 09:30:00,43.3,43.37,43.3,43.34,175000.0,35.3291,35.3863,35.3291,35.3618,175000.0
2013-02-19 09:35:00,43.34,43.36,43.3,43.32,131300.0,35.3618,35.3781,35.3291,35.3455,131300.0
2013-02-19 09:40:00,43.33,43.34,43.31,43.33,63400.0,35.3536,35.3618,35.3373,35.3536,63400.0
2013-02-19 09:45:00,43.32,43.43,43.32,43.39,150100.0,35.3455,35.4352,35.3455,35.4026,150100.0
2013-02-19 09:50:00,43.4,43.45,43.4,43.41,88700.0,35.4107,35.4515,35.4107,35.4189,88700.0
2013-02-19 09:55:00,43.41,43.43,43.39,43.42,41900.0,35.4189,35.4352,35.4026,35.427,41900.0
2013-02-19 10:00:00,43.41,43.45,43.41,43.44,79300.0,35.4189,35.4515,35.4189,35.4434,79300.0
2013-02-19 10:05:00,43.44,43.45,43.4,43.4,45700.0,35.4434,35.4515,35.4107,35.4107,45700.0
2013-02-19 10:10:00,43.4,43.41,43.37,43.4,338600.0,35.4107,35.4189,35.3863,35.4107,338600.0
2013-02-19 10:15:00,43.39,43.44,43.39,43.44,87600.0,35.4026,35.4434,35.4026,35.4434,87600.0
2013-02-19 10:20:00,43.45,43.48,43.45,43.46,75100.0,35.4515,35.476,35.4515,35.4597,75100.0
2013-02-19 10:25:00,43.47,43.5,43.47,43.49,55600.0,35.4678,35.4923,35.4678,35.4842,55600.0
2013-02-19 10:30:00,43.49,43.5,43.47,43.47,222000.0,35.4842,35.4923,35.4678,35.4678,222000.0
2013-02-19 10:35:00,43.46,43.48,43.46,43.46,190100.0,35.4597,35.476,35.4597,35.4597,190100.0
2013-02-19 10:40:00,43.46,43.47,43.45,43.47,33500.0,35.4597,35.4678,35.4515,35.4678,33500.0
2013-02-19 10:45:00,43.47,43.5,43.47,43.47,42200.0,35.4678,35.4923,35.4678,35.4678,42200.0
2013-02-19 10:50:00,43.47,43.48,43.44,43.46,146600.0,35.4678,35.476,35.4434,35.4597,146600.0
2013-02-19 10:55:00,43.46,43.48,43.45,43.46,59100.0,35.4597,35.476,35.4515,35.4597,59100.0
2013-02-19 11:00:00,43.47,43.49,43.47,43.47,73000.0,35.4678,35.4842,35.4678,35.4678,73000.0
2013-02-19 11:05:00,43.47,43.48,43.46,43.48,136500.0,35.4678,35.476,35.4597,35.476,136500.0
2013-02-19 11:10:00,43.49,43.5,43.48,43.5,365500.0,35.4842,35.4923,35.476,35.4923,365500.0
2013-02-19 11:15:00,43.5,43.55,43.49,43.55,202700.0,35.4923,35.5331,35.4842,35.5331,202700.0
2013-02-19 11:20:00,43.55,43.56,43.53,43.54,72000.0,35.5331,35.5413,35.5168,35.525,72000.0
2013-02-19 11:25:00,43.55,43.58,43.54,43.58,74300.0,35.5331,35.5576,35.525,35.5576,74300.0
2013-02-19 11:30:00,43.58,43.59,43.55,43.56,33500.0,35.5576,35.5658,35.5331,35.5413,33500.0
2013-02-19 11:35:00,43.56,43.57,43.52,43.53,93600.0,35.5413,35.5494,35.5086,35.5168,93600.0
2013-02-19 11:40:00,43.53,43.53,43.5,43.52,25000.0,35.5168,35.5168,35.4923,35.5086,25000.0
2013-02-19 11:45:00,43.52,43.53,43.51,43.52,201000.0,35.5086,35.5168,35.5005,35.5086,201000.0
2013-02-19 11:50:00,43.53,43.56,43.52,43.56,137400.0,35.5168,35.5413,35.5086,35.5413,137400.0
2013-02-19 11:55:00,43.56,43.58,43.55,43.55,108600.0,35.5413,35.5576,35.5331,35.5331,108600.0
2013-02-19 12:00:00,43.55,43.56,43.54,43.54,87900.0,35.5331,35.5413,35.525,35.525,87900.0
2013-02-19 12:05:00,43.54,43.54,43.53,43.54,10000.0,35.525,35.525,35.5168,35.525,10000.0
2013-02-19 12:10:00,43.53,43.54,43.52,43.54,22200.0,35.5168,35.525,35.5086,35.525,22200.0
2013-02-19 12:15:00,43.54,43.54,43.53,43.54,6200.0,35.525,35.525,35.5168,35.525,6200.0
2013-02-19 12:20:00,43.54,43.56,43.53,43.56,20700.0,35.525,35.5413,35.5168,35.5413,20700.0
2013-02-19 12:25:00,43.55,43.56,43.55,43.55,3600.0,35.5331,35.5413,35.5331,35.5331,3600.0
2013-02-19 12:30:00,43.55,43.57,43.55,43.55,21000.0,35.5331,35.5494,35.5331,35.5331,21000.0
2013-02-19 12:35:00,43.56,43.58,43.55,43.57,23100.0,35.5413,35.5576,35.5331,35.5494,23100.0
2013-02-19 12:40:00,43.57,43.58,43.56,43.58,236600.0,35.5494,35.5576,35.5413,35.5576,236600.0
2013-02-19 12:45:00,43.57,43.57,43.55,43.55,29500.0,35.5494,35.5494,35.5331,35.5331,29500.0
2013-02-19 12:50:00,43.56,43.57,43.54,43.57,179400.0,35.5413,35.5494,35.525,35.5494,179400.0
2013-02-19 12:55:00,43.57,43.58,43.56,43.57,86100.0,35.5494,35.5576,35.5413,35.5494,86100.0
2013-02-19 13:00:00,43.57,43.57,43.56,43.57,47200.0,35.5494,35.5494,35.5413,35.5494,47200.0
2013-02-19 13:05:00,43.57,43.58,43.57,43.58,5200.0,35.5494,35.5576,35.5494,35.5576,5200.0
2013-02-19 13:10:00,43.58,43.58,43.55,43.56,70100.0,35.5576,35.5576,35.5331,35.5413,70100.0
2013-02-19 13:15:00,43.56,43.57,43.56,43.57,6400.0,35.5413,35.5494,35.5413,35.5494,6400.0
2013-02-19 13:20:00,43.57,43.58,43.56,43.57,190600.0,35.5494,35.5576,35.5413,35.5494,190600.0
2013-02-19 13:25:00,43.57,43.57,43.56,43.57,9000.0,35.5494,35.5494,35.5413,35.5494,9000.0
2013-02-19 13:30:00,43.56,43.58,43.56,43.56,158900.0,35.5413,35.5576,35.5413,35.5413,158900.0
2013-02-19 13:35:00,43.55,43.56,43.55,43.56,92200.0,35.5331,35.5413,35.5331,35.5413,92200.0
2013-02-19 13:40:00,43.56,43.57,43.56,43.57,4900.0,35.5413,35.5494,35.5413,35.5494,4900.0
2013-02-19 13:45:00,43.57,43.57,43.55,43.56,24000.0,35.5494,35.5494,35.5331,35.5413,24000.0
2013-02-19 13:50:00,43.55,43.56,43.55,43.55,2800.0,35.5331,35.5413,35.5331,35.5331,2800.0
2013-02-19 13:55:00,43.56,43.58,43.55,43.57,28400.0,35.5413,35.5576,35.5331,35.5494,28400.0
2013-02-19 14:00:00,43.58,43.59,43.58,43.58,44200.0,35.5576,35.5658,35.5576,35.5576,44200.0
2013-02-19 14:05:00,43.58,43.61,43.58,43.61,29800.0,35.5576,35.5821,35.5576,35.5821,29800.0
2013-02-19 14:10:00,43.61,43.61,43.59,43.6,18200.0,35.5821,35.5821,35.5658,35.5739,18200.0
2013-02-19 14:15:00,43.59,43.6,43.58,43.59,13200.0,35.5658,35.5739,35.5576,35.5658,13200.0
2013-02-19 14:20:00,43.58,43.59,43.58,43.59,23700.0,35.5576,35.5658,35.5576,35.5658,23700.0
2013-02-19 14:25:00,43.59,43.6,43.58,43.59,15800.0,35.5658,35.5739,35.5576,35.5658,15800.0
2013-02-19 14:30:00,43.59,43.6,43.59,43.59,67300.0,35.5658,35.5739,35.5658,35.5658,67300.0
2013-02-19 14:35:00,43.59,43.61,43.59,43.61,67600.0,35.5658,35.5821,35.5658,35.5821,67600.0
2013-02-19 14:40:00,43.62,43.63,43.61,43.61,26700.0,35.5902,35.5984,35.5821,35.5821,26700.0
2013-02-19 14:45:00,43.61,43.63,43.6,43.6,119300.0,35.5821,35.5984,35.5739,35.5739,119300.0
2013-02-19 14:50:00,43.61,43.61,43.6,43.6,9700.0,35.5821,35.5821,35.5739,35.5739,9700.0
2013-02-19 14:55:00,43.61,43.61,43.59,43.59,24600.0,35.5821,35.5821,35.5658,35.5658,24600.0
2013-02-19 15:00:00,43.59,43.62,43.59,43.62,24200.0,35.5658,35.5902,35.5658,35.5902,24200.0
2013-02-19 15:05:00,43.62,43.63,43.61,43.62,16200.0,35.5902,35.5984,35.5821,35.5902,16200.0
2013-02-19 15:10:00,43.63,43.65,43.62,43.64,21700.0,35.5984,35.6147,35.5902,35.6065,21700.0
2013-02-19 15:15:00,43.64,43.65,43.63,43.63,21600.0,35.6065,35.6147,35.5984,35.5984,21600.0
2013-02-19 15:20:00,43.63,43.64,43.63,43.64,24700.0,35.5984,35.6065,35.5984,35.6065,24700.0
2013-02-19 15:25:00,43.64,43.64,43.63,43.64,13700.0,35.6065,35.6065,35.5984,35.6065,13700.0
2013-02-19 15:30:00,43.64,43.66,43.61,43.62,48100.0,35.6065,35.6229,35.5821,35.5902,48100.0
2013-02-19 15:35:00,43.62,43.63,43.62,43.62,33200.0,35.5902,35.5984,35.5902,35.5902,33200.0
2013-02-19 15:40:00,43.62,43.64,43.61,43.63,34100.0,35.5902,35.6065,35.5821,35.5984,34100.0
2013-02-19 15:45:00,43.64,43.65,43.62,43.64,165800.0,35.6065,35.6147,35.5902,35.6065,165800.0
2013-02-19 15:50:00,43.64,43.66,43.63,43.65,70200.0,35.6065,35.6229,35.5984,35.6147,70200.0
2013-02-19 15:55:00,43.65,43.69,43.64,43.68,454300.0,35.6147,35.6473,35.6065,35.6392,454300.0
2013-02-20 09:30:00,43.65,43.72,43.59,43.64,133500.0,35.6147,35.6718,35.5658,35.6065,133500.0
2013-02-20 09:35:00,43.64,43.65,43.61,43.63,57900.0,35.6065,35.6147,35.5821,35.5984,57900.0
2013-02-20 09:40:00,43.63,43.66,43.63,43.66,26700.0,35.5984,35.6229,35.5984,35.6229,26700.0
2013-02-20 09:45:00,43.65,43.69,43.65,43.67,43400.0,35.6147,35.6473,35.6147,35.631,43400.0
2013-02-20 09:50:00,43.66,43.67,43.65,43.66,48200.0,35.6229,35.631,35.6147,35.6229,48200.0
2013-02-20 09:55:00,43.65,43.66,43.62,43.63,111300.0,35.6147,35.6229,35.5902,35.5984,111300.0
2013-02-20 10:00:00,43.62,43.66,43.62,43.66,61300.0,35.5902,35.6229,35.5902,35.6229,61300.0
2013-02-20 10:05:00,43.66,43.69,43.66,43.68,60000.0,35.6229,35.6473,35.6229,35.6392,60000.0
2013-02-20 10:10:00,43.68,43.74,43.68,43.72,60300.0,35.6392,35.6881,35.6392,35.6718,60300.0
2013-02-20 10:15:00,43.72,43.73,43.7,43.71,46700.0,35.6718,35.68,35.6555,35.6637,46700.0
2013-02-20 10:20:00,43.7,43.71,43.68,43.68,23600.0,35.6555,35.6637,35.6392,35.6392,23600.0
2013-02-20 10:25:00,43.67,43.68,43.66,43.67,91900.0,35.631,35.6392,35.6229,35.631,91900.0
2013-02-20 10:30:00,43.68,43.7,43.68,43.68,43300.0,35.6392,35.6555,35.6392,35.6392,43300.0
2013-02-20 10:35:00,43.7,43.71,43.68,43.71,29600.0,35.6555,35.6637,35.6392,35.6637,29600.0
2013-02-20 10:40:00,43.7,43.71,43.69,43.69,16200.0,35.6555,35.6637,35.6473,35.6473,16200.0
2013-02-20 10:45:00,43.69,43.69,43.66,43.67,92400.0,35.6473,35.6473,35.6229,35.631,92400.0
2013-02-20 10:50:00,43.67,43.69,43.67,43.68,14600.0,35.631,35.6473,35.631,35.6392,14600.0
2013-02-20 10:55:00,43.68,43.68,43.66,43.66,15400.0,35.6392,35.6392,35.6229,35.6229,15400.0
2013-02-20 11:00:00,43.66,43.67,43.64,43.65,132300.0,35.6229,35.631,35.6065,35.6147,132300.0
2013-02-20 11:05:00,43.65,43.67,43.65,43.67,37100.0,35.6147,35.631,35.6147,35.631,37100.0
2013-02-20 11:10:00,43.66,43.67,43.64,43.66,116200.0,35.6229,35.631,35.6065,35.6229,116200.0
2013-02-20 11:15:00,43.65,43.67,43.65,43.66,23400.0,35.6147,35.631,35.6147,35.6229,23400.0
2013-02-20 11:20:00,43.66,43.69,43.66,43.66,67800.0,35.6229,35.6473,35.6229,35.6229,67800.0
2013-02-20 11:25:00,43.67,43.67,43.65,43.66,28400.0,35.631,35.631,35.6147,35.6229,28400.0
2013-02-20 11:30:00,43.66,43.67,43.65,43.65,48600.0,35.6229,35.631,35.6147,35.6147,48600.0
2013-02-20 11:35:00,43.64,43.65,43.61,43.63,47000.0,35.6065,35.6147,35.5821,35.5984,47000.0
2013-02-20 11:40:00,43.62,43.64,43.59,43.6,40600.0,35.5902,35.6065,35.5658,35.5739,40600.0
2013-02-20 11:45:00,43.6,43.63,43.6,43.61,136600.0,35.5739,35.5984,35.5739,35.5821,136600.0
2013-02-20 11:50:00,43.61,43.61,43.58,43.58,11500.0,35.5821,35.5821,35.5576,35.5576,11500.0
2013-02-20 11:55:00,43.57,43.59,43.56,43.57,77100.0,35.5494,35.5658,35.5413,35.5494,77100.0
2013-02-20 12:00:00,43.57,43.57,43.54,43.57,68100.0,35.5494,35.5494,35.525,35.5494,68100.0
2013-02-20 12:05:00,43.57,43.58,43.57,43.58,42400.0,35.5494,35.5576,35.5494,35.5576,42400.0
2013-02-20 12:10:00,43.58,43.6,43.58,43.59,15300.0,35.5576,35.5739,35.5576,35.5658,15300.0
2013-02-20 12:15:00,43.6,43.61,43.59,43.61,9000.0,35.5739,35.5821,35.5658,35.5821,9000.0
2013-02-20 12:20:00,43.6,43.63,43.6,43.61,5700.0,35.5739,35.5984,35.5739,35.5821,5700.0
2013-02-20 12:25:00,43.62,43.62,43.61,43.61,31400.0,35.5902,35.5902,35.5821,35.5821,31400.0
2013-02-20 12:30:00,43.61,43.61,43.6,43.61,41200.0,35.5821,35.5821,35.5739,35.5821,41200.0
2013-02-20 12:35:00,43.61,43.63,43.61,43.63,12800.0,35.5821,35.5984,35.5821,35.5984,12800.0
2013-02-20 12:40:00,43.63,43.64,43.61,43.62,16500.0,35.5984,35.6065,35.5821,35.5902,16500.0
2013-02-20 12:45:00,43.63,43.63,43.61,43.62,44000.0,35.5984,35.5984,35.5821,35.5902,44000.0
2013-02-20 12:50:00,43.61,43.61,43.57,43.59,64800.0,35.5821,35.5821,35.5494,35.5658,64800.0
2013-02-20 12:55:00,43.58,43.6,43.58,43.6,14100.0,35.5576,35.5739,35.5576,35.5739,14100.0
2013-02-20 13:00:00,43.6,43.6,43.56,43.57,18300.0,35.5739,35.5739,35.5413,35.5494,18300.0
2013-02-20 13:05:00,43.58,43.58,43.57,43.57,11800.0,35.5576,35.5576,35.5494,35.5494,11800.0
2013-02-20 13:10:00,43.57,43.58,43.55,43.57,10300.0,35.5494,35.5576,35.5331,35.5494,10300.0
2013-02-20 13:15:00,43.57,43.59,43.57,43.58,9700.0,35.5494,35.5658,35.5494,35.5576,9700.0
2013-02-20 13:20:00,43.58,43.6,43.58,43.6,167600.0,35.5576,35.5739,35.5576,35.5739,167600.0
2013-02-20 13:25:00,43.6,43.6,43.58,43.59,16800.0,35.5739,35.5739,35.5576,35.5658,16800.0
2013-02-20 13:30:00,43.59,43.59,43.56,43.58,21900.0,35.5658,35.5658,35.5413,35.5576,21900.0
2013-02-20 13:35:00,43.58,43.58,43.56,43.57,43600.0,35.5576,35.5576,35.5413,35.5494,43600.0
2013-02-20 13:40:00,43.58,43.59,43.56,43.59,38300.0,35.5576,35.5658,35.5413,35.5658,38300.0
2013-02-20 13:45:00,43.59,43.6,43.57,43.58,23200.0,35.5658,35.5739,35.5494,35.5576,23200.0
2013-02-20 13:50:00,43.58,43.6,43.57,43.6,7200.0,35.5576,35.5739,35.5494,35.5739,7200.0
2013-02-20 13:55:00,43.6,43.62,43.59,43.61,153200.0,35.5739,35.5902,35.5658,35.5821,153200.0
2013-02-20 14:00:00,43.61,43.63,43.56,43.63,105900.0,35.5821,35.5984,35.5413,35.5984,105900.0
2013-02-20 14:05:00,43.63,43.65,43.62,43.65,120000.0,35.5984,35.6147,35.5902,35.6147,120000.0
2013-02-20 14:10:00,43.65,43.66,43.58,43.59,92000.0,35.6147,35.6229,35.5576,35.5658,92000.0
2013-02-20 14:15:00,43.59,43.61,43.57,43.61,362300.0,35.5658,35.5821,35.5494,35.5821,362300.0
2013-02-20 14:20:00,43.6,43.6,43.55,43.56,41900.0,35.5739,35.5739,35.5331,35.5413,41900.0
2013-02-20 14:25:00,43.57,43.6,43.56,43.6,43500.0,35.5494,35.5739,35.5413,35.5739,43500.0
2013-02-20 14:30:00,43.59,43.63,43.59,43.59,37300.0,35.5658,35.5984,35.5658,35.5658,37300.0
2013-02-20 14:35:00,43.59,43.6,43.57,43.59,252800.0,35.5658,35.5739,35.5494,35.5658,252800.0
2013-02-20 14:40:00,43.6,43.6,43.54,43.55,84600.0,35.5739,35.5739,35.525,35.5331,84600.0
2013-02-20 14:45:00,43.54,43.55,43.5,43.51,208200.0,35.525,35.5331,35.4923,35.5005,208200.0
2013-02-20 14:50:00,43.52,43.53,43.46,43.46,263300.0,35.5086,35.5168,35.4597,35.4597,263300.0
2013-02-20 14:55:00,43.47,43.52,43.47,43.51,62600.0,35.4678,35.5086,35.4678,35.5005,62600.0
2013-02-20 15:00:00,43.5,43.5,43.43,43.44,56100.0,35.4923,35.4923,35.4352,35.4434,56100.0
2013-02-20 15:05:00,43.44,43.5,43.44,43.48,76100.0,35.4434,35.4923,35.4434,35.476,76100.0
2013-02-20 15:10:00,43.48,43.5,43.47,43.47,65800.0,35.476,35.4923,35.4678,35.4678,65800.0
2013-02-20 15:15:00,43.47,43.48,43.43,43.45,69100.0,35.4678,35.476,35.4352,35.4515,69100.0
2013-02-20 15:20:00,43.45,43.49,43.44,43.47,93400.0,35.4515,35.4842,35.4434,35.4678,93400.0
2013-02-20 15:25:00,43.47,43.47,43.42,43.45,134700.0,35.4678,35.4678,35.427,35.4515,134700.0
2013-02-20 15:30:00,43.44,43.45,43.4,43.42,267800.0,35.4434,35.4515,35.4107,35.427,267800.0
2013-02-20 15:35:00,43.41,43.49,43.41,43.47,335200.0,35.4189,35.4842,35.4189,35.4678,335200.0
2013-02-20 15:40:00,43.48,43.48,43.42,43.45,100100.0,35.476,35.476,35.427,35.4515,100100.0
2013-02-20 15:45:00,43.46,43.48,43.42,43.44,175000.0,35.4597,35.476,35.427,35.4434,175000.0
2013-02-20 15:50:00,43.44,43.44,43.39,43.42,188800.0,35.4434,35.4434,35.4026,35.427,188800.0
2013-02-20 15:55:00,43.42,43.43,43.39,43.39,636500.0,35.427,35.4352,35.4026,35.4026,636500.0
2013-02-21 09:30:00,43.32,43.33,43.25,43.32,164600.0,35.3455,35.3536,35.2883,35.3455,164600.0
2013-02-21 09:35:00,43.32,43.33,43.27,43.3,137100.0,35.3455,35.3536,35.3047,35.3291,137100.0
2013-02-21 09:40:00,43.3,43.33,43.29,43.3,150700.0,35.3291,35.3536,35.321,35.3291,150700.0
2013-02-21 09:45:00,43.3,43.3,43.23,43.26,181600.0,35.3291,35.3291,35.272,35.2965,181600.0
2013-02-21 09:50:00,43.26,43.26,43.17,43.19,282200.0,35.2965,35.2965,35.2231,35.2394,282200.0
2013-02-21 09:55:00,43.2,43.22,43.15,43.17,390900.0,35.2475,35.2639,35.2068,35.2231,390900.0
2013-02-21 10:00:00,43.17,43.17,43.07,43.14,375000.0,35.2231,35.2231,35.1415,35.1986,375000.0
2013-02-21 10:05:00,43.14,43.19,43.14,43.15,101500.0,35.1986,35.2394,35.1986,35.2068,101500.0
2013-02-21 10:10:00,43.15,43.18,43.1,43.12,174400.0,35.2068,35.2312,35.166,35.1823,174400.0
2013-02-21 10:15:00,43.12,43.12,43.09,43.09,177100.0,35.1823,35.1823,35.1578,35.1578,177100.0
2013-02-21 10:20:00,43.09,43.13,43.09,43.11,40500.0,35.1578,35.1904,35.1578,35.1741,40500.0
2013-02-21 10:25:00,43.12,43.15,43.12,43.14,135400.0,35.1823,35.2068,35.1823,35.1986,135400.0
2013-02-21 10:30:00,43.14,43.15,43.11,43.12,297500.0,35.1986,35.2068,35.1741,35.1823,297500.0
2013-02-21 10:35:00,43.12,43.12,43.09,43.09,54800.0,35.1823,35.1823,35.1578,35.1578,54800.0
2013-02-21 10:40:00,43.09,43.15,43.09,43.14,177800.0,35.1578,35.2068,35.1578,35.1986,177800.0
2013-02-21 10:45:00,43.15,43.17,43.14,43.16,45700.0,35.2068,35.2231,35.1986,35.2149,45700.0
2013-02-21 10:50:00,43.15,43.15,43.11,43.14,37400.0,35.2068,35.2068,35.1741,35.1986,37400.0
2013-02-21 10:55:00,43.13,43.15,43.12,43.14,144300.0,35.1904,35.2068,35.1823,35.1986,144300.0
2013-02-21 11:00:00,43.15,43.16,43.13,43.14,30100.0,35.2068,35.2149,35.1904,35.1986,30100.0
2013-02-21 11:05:00,43.15,43.17,43.14,43.16,134100.0,35.2068,35.2231,35.1986,35.2149,134100.0
2013-02-21 11:10:00,43.17,43.18,43.12,43.12,38000.0,35.2231,35.2312,35.1823,35.1823,38000.0
2013-02-21 11:15:00,43.12,43.13,43.11,43.12,27000.0,35.1823,35.1904,35.1741,35.1823,27000.0
2013-02-21 11:20:00,43.11,43.11,43.08,43.1,42300.0,35.1741,35.1741,35.1496,35.166,42300.0
2013-02-21 11:25:00,43.1,43.11,43.08,43.08,37600.0,35.166,35.1741,35.1496,35.1496,37600.0
2013-02-21 11:30:00,43.08,43.08,43.05,43.05,15600.0,35.1496,35.1496,35.1252,35.1252,15600.0
2013-02-21 11:35:00,43.06,43.11,43.06,43.11,14200.0,35.1333,35.1741,35.1333,35.1741,14200.0
2013-02-21 11:40:00,43.1,43.14,43.1,43.14,17400.0,35.166,35.1986,35.166,35.1986,17400.0
2013-02-21 11:45:00,43.14,43.14,43.12,43.14,12900.0,35.1986,35.1986,35.1823,35.1986,12900.0
2013-02-21 11:50:00,43.14,43.15,43.12,43.15,97900.0,35.1986,35.2068,35.1823,35.2068,97900.0
2013-02-21 11:55:00,43.15,43.15,43.11,43.12,11000.0,35.2068,35.2068,35.1741,35.1823,11000.0
2013-02-21 12:00:00,43.11,43.13,43.11,43.12,22000.0,35.1741,35.1904,35.1741,35.1823,22000.0
2013-02-21 12:05:00,43.12,43.12,43.1,43.12,12200.0,35.1823,35.1823,35.166,35.1823,12200.0
2013-02-21 12:10:00,43.11,43.14,43.1,43.14,46200.0,35.1741,35.1986,35.166,35.1986,46200.0
2013-02-21 12:15:00,43.13,43.13,43.09,43.09,69200.0,35.1904,35.1904,35.1578,35.1578,69200.0
2013-02-21 12:20:00,43.1,43.11,43.08,43.08,31500.0,35.166,35.1741,35.1496,35.1496,31500.0
2013-02-21 12:25:00,43.09,43.09,43.07,43.08,21900.0,35.1578,35.1578,35.1415,35.1496,21900.0
2013-02-21 12:30:00,43.09,43.09,43.07,43.08,21900.0,35.1578,35.1578,35.1415,35.1496,21900.0
2013-02-21 12:35:00,43.08,43.08,43.05,43.06,9700.0,35.1496,35.1496,35.1252,35.1333,9700.0
2013-02-21 12:40:00,43.07,43.08,43.06,43.06,8000.0,35.1415,35.1496,35.1333,35.1333,8000.0
2013-02-21 12:45:00,43.07,43.1,43.07,43.08,24700.0,35.1415,35.166,35.1415,35.1496,24700.0
2013-02-21 12:50:00,43.08,43.12,43.08,43.12,359700.0,35.1496,35.1823,35.1496,35.1823,359700.0
2013-02-21 12:55:00,43.11,43.13,43.11,43.13,24900.0,35.1741,35.1904,35.1741,35.1904,24900.0
2013-02-21 13:00:00,43.13,43.16,43.13,43.16,94800.0,35.1904,35.2149,35.1904,35.2149,94800.0
2013-02-21 13:05:00,43.16,43.16,43.12,43.13,40400.0,35.2149,35.2149,35.1823,35.1904,40400.0
2013-02-21 13:10:00,43.13,43.13,43.11,43.12,7900.0,35.1904,35.1904,35.1741,35.1823,7900.0
2013-02-21 13:15:00,43.11,43.12,43.1,43.12,18600.0,35.1741,35.1823,35.166,35.1823,18600.0
2013-02-21 13:20:00,43.11,43.12,43.1,43.1,17400.0,35.1741,35.1823,35.166,35.166,17400.0
2013-02-21 13:25:00,43.11,43.11,43.08,43.1,29600.0,35.1741,35.1741,35.1496,35.166,29600.0
2013-02-21 13:30:00,43.1,43.12,43.09,43.12,9500.0,35.166,35.1823,35.1578,35.1823,9500.0
2013-02-21 13:35:00,43.13,43.14,43.11,43.13,27700.0,35.1904,35.1986,35.1741,35.1904,27700.0
2013-02-21 13:40:00,43.12,43.13,43.09,43.09,34500.0,35.1823,35.1904,35.1578,35.1578,34500.0
2013-02-21 13:45:00,43.09,43.11,43.09,43.09,9500.0,35.1578,35.1741,35.1578,35.1578,9500.0
2013-02-21 13:50:00,43.08,43.11,43.08,43.1,11900.0,35.1496,35.1741,35.1496,35.166,11900.0
2013-02-21 13:55:00,43.11,43.14,43.11,43.14,8900.0,35.1741,35.1986,35.1741,35.1986,8900.0
2013-02-21 14:00:00,43.13,43.14,43.1,43.1,27100.0,35.1904,35.1986,35.166,35.166,27100.0
2013-02-21 14:05:00,43.11,43.11,43.07,43.08,61600.0,35.1741,35.1741,35.1415,35.1496,61600.0
2013-02-21 14:10:00,43.07,43.09,43.06,43.09,90700.0,35.1415,35.1578,35.1333,35.1578,90700.0
2013-02-21 14:15:00,43.1,43.1,43.08,43.09,35400.0,35.166,35.166,35.1496,35.1578,35400.0
2013-02-21 14:20:00,43.08,43.09,43.07,43.09,9400.0,35.1496,35.1578,35.1415,35.1578,9400.0
2013-02-21 14:25:00,43.09,43.11,43.07,43.11,30600.0,35.1578,35.1741,35.1415,35.1741,30600.0
2013-02-21 14:30:00,43.12,43.15,43.12,43.14,36800.0,35.1823,35.2068,35.1823,35.1986,36800.0
2013-02-21 14:35:00,43.14,43.14,43.12,43.14,189600.0,35.1986,35.1986,35.1823,35.1986,189600.0
2013-02-21 14:40:00,43.13,43.14,43.11,43.12,134300.0,35.1904,35.1986,35.1741,35.1823,134300.0
2013-02-21 14:45:00,43.13,43.13,43.1,43.11,313600.0,35.1904,35.1904,35.166,35.1741,313600.0
2013-02-21 14:50:00,43.11,43.11,43.07,43.09,29500.0,35.1741,35.1741,35.1415,35.1578,29500.0
2013-02-21 14:55:00,43.08,43.15,43.08,43.15,63800.0,35.1496,35.2068,35.1496,35.2068,63800.0
2013-02-21 15:00:00,43.15,43.16,43.13,43.16,37600.0,35.2068,35.2149,35.1904,35.2149,37600.0
2013-02-21 15:05:00,43.16,43.23,43.16,43.22,99400.0,35.2149,35.272,35.2149,35.2639,99400.0
2013-02-21 15:10:00,43.21,43.26,43.21,43.26,64100.0,35.2557,35.2965,35.2557,35.2965,64100.0
2013-02-21 15:15:00,43.27,43.27,43.23,43.23,76500.0,35.3047,35.3047,35.272,35.272,76500.0
2013-02-21 15:20:00,43.23,43.26,43.22,43.26,58900.0,35.272,35.2965,35.2639,35.2965,58900.0
2013-02-21 15:25:00,43.26,43.3,43.26,43.29,87200.0,35.2965,35.3291,35.2965,35.321,87200.0
2013-02-21 15:30:00,43.28,43.3,43.26,43.26,45600.0,35.3128,35.3291,35.2965,35.2965,45600.0
2013-02-21 15:35:00,43.27,43.28,43.25,43.25,67900.0,35.3047,35.3128,35.2883,35.2883,67900.0
2013-02-21 15:40:00,43.25,43.26,43.23,43.25,69000.0,35.2883,35.2965,35.272,35.2883,69000.0
2013-02-21 15:45:00,43.25,43.26,43.23,43.24,54900.0,35.2883,35.2965,35.272,35.2802,54900.0
2013-02-21 15:50:00,43.23,43.25,43.17,43.18,136100.0,35.272,35.2883,35.2231,35.2312,136100.0
2013-02-21 15:55:00,43.18,43.22,43.16,43.2,506200.0,35.2312,35.2639,35.2149,35.2475,506200.0
2013-02-22 09:30:00,43.35,43.38,43.25,43.3,56200.0,35.3699,35.3944,35.2883,35.3291,56200.0
2013-02-22 09:35:00,43.31,43.38,43.3,43.32,130700.0,35.3373,35.3944,35.3291,35.3455,130700.0
2013-02-22 09:40:00,43.32,43.32,43.28,43.32,209600.0,35.3455,35.3455,35.3128,35.3455,209600.0
2013-02-22 09:45:00,43.34,43.34,43.27,43.29,158400.0,35.3618,35.3618,35.3047,35.321,158400.0
2013-02-22 09:50:00,43.3,43.32,43.28,43.3,75000.0,35.3291,35.3455,35.3128,35.3291,75000.0
2013-02-22 09:55:00,43.3,43.33,43.28,43.3,97100.0,35.3291,35.3536,35.3128,35.3291,97100.0
2013-02-22 10:00:00,43.32,43.33,43.26,43.26,195300.0,35.3455,35.3536,35.2965,35.2965,195300.0
2013-02-22 10:05:00,43.26,43.3,43.26,43.29,69400.0,35.2965,35.3291,35.2965,35.321,69400.0
2013-02-22 10:10:00,43.29,43.3,43.26,43.26,68500.0,35.321,35.3291,35.2965,35.2965,68500.0
2013-02-22 10:15:00,43.26,43.28,43.24,43.27,67100.0,35.2965,35.3128,35.2802,35.3047,67100.0
2013-02-22 10:20:00,43.28,43.31,43.28,43.29,64400.0,35.3128,35.3373,35.3128,35.321,64400.0
2013-02-22 10:25:00,43.28,43.29,43.25,43.27,23800.0,35.3128,35.321,35.2883,35.3047,23800.0
2013-02-22 10:30:00,43.27,43.27,43.22,43.23,24100.0,35.3047,35.3047,35.2639,35.272,24100.0
2013-02-22 10:35:00,43.24,43.25,43.21,43.21,8000.0,35.2802,35.2883,35.2557,35.2557,8000.0
2013-02-22 10:40:00,43.22,43.27,43.22,43.27,48700.0,35.2639,35.3047,35.2639,35.3047,48700.0
2013-02-22 10:45:00,43.27,43.3,43.26,43.27,53300.0,35.3047,35.3291,35.2965,35.3047,53300.0
2013-02-22 10:50:00,43.27,43.29,43.27,43.27,257400.0,35.3047,35.321,35.3047,35.3047,257400.0
2013-02-22 10:55:00,43.27,43.28,43.24,43.25,35400.0,35.3047,35.3128,35.2802,35.2883,35400.0
2013-02-22 11:00:00,43.24,43.28,43.24,43.26,72900.0,35.2802,35.3128,35.2802,35.2965,72900.0
2013-02-22 11:05:00,43.27,43.27,43.25,43.26,22500.0,35.3047,35.3047,35.2883,35.2965,22500.0
2013-02-22 11:10:00,43.26,43.26,43.18,43.2,162200.0,35.2965,35.2965,35.2312,35.2475,162200.0
2013-02-22 11:15:00,43.2,43.2,43.17,43.19,37700.0,35.2475,35.2475,35.2231,35.2394,37700.0
2013-02-22 11:20:00,43.2,43.23,43.19,43.23,25600.0,35.2475,35.272,35.2394,35.272,25600.0
2013-02-22 11:25:00,43.23,43.25,43.23,43.24,37500.0,35.272,35.2883,35.272,35.2802,37500.0
2013-02-22 11:30:00,43.24,43.26,43.24,43.26,84400.0,35.2802,35.2965,35.2802,35.2965,84400.0
2013-02-22 11:35:00,43.25,43.29,43.25,43.29,50700.0,35.2883,35.321,35.2883,35.321,50700.0
2013-02-22 11:40:00,43.29,43.29,43.25,43.25,18800.0,35.321,35.321,35.2883,35.2883,18800.0
2013-02-22 11:45:00,43.25,43.29,43.25,43.27,26400.0,35.2883,35.321,35.2883,35.3047,26400.0
2013-02-22 11:50:00,43.27,43.31,43.27,43.3,25100.0,35.3047,35.3373,35.3047,35.3291,25100.0
2013-02-22 11:55:00,43.29,43.3,43.29,43.3,14200.0,35.321,35.3291,35.321,35.3291,14200.0
2013-02-22 12:00:00,43.3,43.3,43.29,43.29,13800.0,35.3291,35.3291,35.321,35.321,13800.0
2013-02-22 12:05:00,43.29,43.32,43.28,43.3,27900.0,35.321,35.3455,35.3128,35.3291,27900.0
2013-02-22 12:10:00,43.31,43.32,43.3,43.3,80300.0,35.3373,35.3455,35.3291,35.3291,80300.0
2013-02-22 12:15:00,43.31,43.34,43.31,43.33,18300.0,35.3373,35.3618,35.3373,35.3536,18300.0
2013-02-22 12:20:00,43.33,43.33,43.33,43.33,3800.0,35.3536,35.3536,35.3536,35.3536,3800.0
2013-02-22 12:25:00,43.33,43.34,43.32,43.33,13400.0,35.3536,35.3618,35.3455,35.3536,13400.0
2013-02-22 12:30:00,43.33,43.35,43.33,43.35,5100.0,35.3536,35.3699,35.3536,35.3699,5100.0
2013-02-22 12:35:00,43.34,43.35,43.33,43.35,74600.0,35.3618,35.3699,35.3536,35.3699,74600.0
2013-02-22 12:40:00,43.36,43.39,43.36,43.39,27200.0,35.3781,35.4026,35.3781,35.4026,27200.0
2013-02-22 12:45:00,43.38,43.42,43.38,43.41,11800.0,35.3944,35.427,35.3944,35.4189,11800.0
2013-02-22 12:50:00,43.42,43.43,43.4,43.4,19700.0,35.427,35.4352,35.4107,35.4107,19700.0
2013-02-22 12:55:00,43.4,43.41,43.38,43.39,182200.0,35.4107,35.4189,35.3944,35.4026,182200.0
2013-02-22 13:00:00,43.39,43.41,43.38,43.38,10000.0,35.4026,35.4189,35.3944,35.3944,10000.0
2013-02-22 13:05:00,43.38,43.38,43.35,43.36,10700.0,35.3944,35.3944,35.3699,35.3781,10700.0
2013-02-22 13:10:00,43.36,43.36,43.35,43.35,51000.0,35.3781,35.3781,35.3699,35.3699,51000.0
2013-02-22 13:15:00,43.36,43.39,43.35,43.38,17600.0,35.3781,35.4026,35.3699,35.3944,17600.0
2013-02-22 13:20:00,43.39,43.39,43.38,43.38,3200.0,35.4026,35.4026,35.3944,35.3944,3200.0
2013-02-22 13:25:00,43.39,43.39,43.34,43.37,74500.0,35.4026,35.4026,35.3618,35.3863,74500.0
2013-02-22 13:30:00,43.36,43.38,43.35,43.35,190300.0,35.3781,35.3944,35.3699,35.3699,190300.0
2013-02-22 13:35:00,43.35,43.37,43.34,43.37,11500.0,35.3699,35.3863,35.3618,35.3863,11500.0
2013-02-22 13:40:00,43.37,43.37,43.36,43.37,8600.0,35.3863,35.3863,35.3781,35.3863,8600.0
2013-02-22 13:45:00,43.36,43.38,43.36,43.37,7600.0,35.3781,35.3944,35.3781,35.3863,7600.0
2013-02-22 13:50:00,43.37,43.39,43.37,43.37,8100.0,35.3863,35.4026,35.3863,35.3863,8100.0
2013-02-22 13:55:00,43.36,43.37,43.35,43.37,9800.0,35.3781,35.3863,35.3699,35.3863,9800.0
2013-02-22 14:00:00,43.36,43.37,43.33,43.35,11400.0,35.3781,35.3863,35.3536,35.3699,11400.0
2013-02-22 14:05:00,43.35,43.36,43.33,43.33,23900.0,35.3699,35.3781,35.3536,35.3536,23900.0
2013-02-22 14:10:00,43.34,43.36,43.33,43.36,23900.0,35.3618,35.3781,35.3536,35.3781,23900.0
2013-02-22 14:15:00,43.36,43.36,43.35,43.35,17700.0,35.3781,35.3781,35.3699,35.3699,17700.0
2013-02-22 14:20:00,43.35,43.36,43.34,43.34,14400.0,35.3699,35.3781,35.3618,35.3618,14400.0
2013-02-22 14:25:00,43.35,43.35,43.33,43.35,28100.0,35.3699,35.3699,35.3536,35.3699,28100.0
2013-02-22 14:30:00,43.35,43.35,43.34,43.34,24400.0,35.3699,35.3699,35.3618,35.3618,24400.0
2013-02-22 14:35:00,43.34,43.36,43.34,43.34,24300.0,35.3618,35.3781,35.3618,35.3618,24300.0
2013-02-22 14:40:00,43.34,43.35,43.34,43.35,2800.0,35.3618,35.3699,35.3618,35.3699,2800.0
2013-02-22 14:45:00,43.34,43.35,43.32,43.32,14300.0,35.3618,35.3699,35.3455,35.3455,14300.0
2013-02-22 14:50:00,43.33,43.36,43.33,43.34,330700.0,35.3536,35.3781,35.3536,35.3618,330700.0
2013-02-22 14:55:00,43.34,43.34,43.33,43.34,8200.0,35.3618,35.3618,35.3536,35.3618,8200.0
2013-02-22 15:00:00,43.33,43.35,43.33,43.34,9500.0,35.3536,35.3699,35.3536,35.3618,9500.0
2013-02-22 15:05:00,43.34,43.37,43.34,43.34,19800.0,35.3618,35.3863,35.3618,35.3618,19800.0
2013-02-22 15:10:00,43.34,43.37,43.33,43.35,25300.0,35.3618,35.3863,35.3536,35.3699,25300.0
2013-02-22 15:15:00,43.34,43.36,43.34,43.34,10300.0,35.3618,35.3781,35.3618,35.3618,10300.0
2013-02-22 15:20:00,43.34,43.34,43.31,43.31,51600.0,35.3618,35.3618,35.3373,35.3373,51600.0
2013-02-22 15:25:00,43.3,43.34,43.3,43.34,14100.0,35.3291,35.3618,35.3291,35.3618,14100.0
2013-02-22 15:30:00,43.34,43.36,43.32,43.36,58500.0,35.3618,35.3781,35.3455,35.3781,58500.0
2013-02-22 15:35:00,43.35,43.38,43.34,43.37,35400.0,35.3699,35.3944,35.3618,35.3863,35400.0
2013-02-22 15:40:00,43.36,43.39,43.36,43.39,10900.0,35.3781,35.4026,35.3781,35.4026,10900.0
2013-02-22 15:45:00,43.38,43.39,43.36,43.38,59800.0,35.3944,35.4026,35.3781,35.3944,59800.0
2013-02-22 15:50:00,43.37,43.4,43.36,43.36,46800.0,35.3863,35.4107,35.3781,35.3781,46800.0
2013-02-22 15:55:00,43.35,43.41,43.35,43.41,253800.0,35.3699,35.4189,35.3699,35.4189,253800.0
2013-02-25 09:30:00,43.61,43.67,43.54,43.64,153700.0,35.5821,35.631,35.525,35.6065,153700.0
2013-02-25 09:35:00,43.64,43.65,43.6,43.6,87600.0,35.6065,35.6147,35.5739,35.5739,87600.0
2013-02-25 09:40:00,43.6,43.63,43.59,43.61,35700.0,35.5739,35.5984,35.5658,35.5821,35700.0
2013-02-25 09:45:00,43.62,43.64,43.61,43.62,29300.0,35.5902,35.6065,35.5821,35.5902,29300.0
2013-02-25 09:50:00,43.62,43.69,43.62,43.64,183700.0,35.5902,35.6473,35.5902,35.6065,183700.0
2013-02-25 09:55:00,43.64,43.67,43.64,43.64,33700.0,35.6065,35.631,35.6065,35.6065,33700.0
2013-02-25 10:00:00,43.64,43.7,43.64,43.69,251100.0,35.6065,35.6555,35.6065,35.6473,251100.0
2013-02-25 10:05:00,43.7,43.73,43.69,43.69,37300.0,35.6555,35.68,35.6473,35.6473,37300.0
2013-02-25 10:10:00,43.69,43.69,43.67,43.69,23800.0,35.6473,35.6473,35.631,35.6473,23800.0
2013-02-25 10:15:00,43.69,43.69,43.64,43.64,24300.0,35.6473,35.6473,35.6065,35.6065,24300.0
2013-02-25 10:20:00,43.64,43.64,43.57,43.57,64600.0,35.6065,35.6065,35.5494,35.5494,64600.0
2013-02-25 10:25:00,43.57,43.59,43.52,43.53,93600.0,35.5494,35.5658,35.5086,35.5168,93600.0
2013-02-25 10:30:00,43.54,43.57,43.54,43.57,46000.0,35.525,35.5494,35.525,35.5494,46000.0
2013-02-25 10:35:00,43.56,43.56,43.51,43.52,47600.0,35.5413,35.5413,35.5005,35.5086,47600.0
2013-02-25 10:40:00,43.52,43.56,43.48,43.56,66900.0,35.5086,35.5413,35.476,35.5413,66900.0
2013-02-25 10:45:00,43.56,43.56,43.49,43.51,35000.0,35.5413,35.5413,35.4842,35.5005,35000.0
2013-02-25 10:50:00,43.51,43.51,43.43,43.46,188200.0,35.5005,35.5005,35.4352,35.4597,188200.0
2013-02-25 10:55:00,43.45,43.49,43.44,43.49,205500.0,35.4515,35.4842,35.4434,35.4842,205500.0
2013-02-25 11:00:00,43.48,43.48,43.42,43.45,145300.0,35.476,35.476,35.427,35.4515,145300.0
2013-02-25 11:05:00,43.46,43.5,43.43,43.49,74400.0,35.4597,35.4923,35.4352,35.4842,74400.0
2013-02-25 11:10:00,43.48,43.5,43.46,43.48,68000.0,35.476,35.4923,35.4597,35.476,68000.0
2013-02-25 11:15:00,43.48,43.55,43.48,43.51,77200.0,35.476,35.5331,35.476,35.5005,77200.0
2013-02-25 11:20:00,43.51,43.52,43.49,43.51,40300.0,35.5005,35.5086,35.4842,35.5005,40300.0
2013-02-25 11:25:00,43.52,43.54,43.5,43.52,21000.0,35.5086,35.525,35.4923,35.5086,21000.0
2013-02-25 11:30:00,43.52,43.56,43.52,43.55,24800.0,35.5086,35.5413,35.5086,35.5331,24800.0
2013-02-25 11:35:00,43.55,43.55,43.46,43.46,74400.0,35.5331,35.5331,35.4597,35.4597,74400.0
2013-02-25 11:40:00,43.47,43.48,43.43,43.45,26600.0,35.4678,35.476,35.4352,35.4515,26600.0
2013-02-25 11:45:00,43.44,43.46,43.41,43.42,30300.0,35.4434,35.4597,35.4189,35.427,30300.0
2013-02-25 11:50:00,43.42,43.42,43.35,43.37,86600.0,35.427,35.427,35.3699,35.3863,86600.0
2013-02-25 11:55:00,43.36,43.36,43.28,43.3,64300.0,35.3781,35.3781,35.3128,35.3291,64300.0
2013-02-25 12:00:00,43.3,43.31,43.29,43.31,22900.0,35.3291,35.3373,35.321,35.3373,22900.0
2013-02-25 12:05:00,43.32,43.35,43.32,43.35,52900.0,35.3455,35.3699,35.3455,35.3699,52900.0
2013-02-25 12:10:00,43.35,43.35,43.33,43.33,23400.0,35.3699,35.3699,35.3536,35.3536,23400.0
2013-02-25 12:15:00,43.33,43.34,43.3,43.32,67500.0,35.3536,35.3618,35.3291,35.3455,67500.0
2013-02-25 12:20:00,43.31,43.34,43.3,43.34,17400.0,35.3373,35.3618,35.3291,35.3618,17400.0
2013-02-25 12:25:00,43.34,43.36,43.34,43.36,46100.0,35.3618,35.3781,35.3618,35.3781,46100.0
2013-02-25 12:30:00,43.35,43.36,43.32,43.36,31000.0,35.3699,35.3781,35.3455,35.3781,31000.0
2013-02-25 12:35:00,43.36,43.38,43.34,43.37,26600.0,35.3781,35.3944,35.3618,35.3863,26600.0
2013-02-25 12:40:00,43.38,43.39,43.37,43.38,15800.0,35.3944,35.4026,35.3863,35.3944,15800.0
2013-02-25 12:45:00,43.39,43.43,43.39,43.43,45900.0,35.4026,35.4352,35.4026,35.4352,45900.0
2013-02-25 12:50:00,43.44,43.45,43.43,43.44,46600.0,35.4434,35.4515,35.4352,35.4434,46600.0
2013-02-25 12:55:00,43.43,43.46,43.43,43.44,21800.0,35.4352,35.4597,35.4352,35.4434,21800.0
2013-02-25 13:00:00,43.45,43.46,43.44,43.44,27100.0,35.4515,35.4597,35.4434,35.4434,27100.0
2013-02-25 13:05:00,43.43,43.43,43.41,43.41,32400.0,35.4352,35.4352,35.4189,35.4189,32400.0
2013-02-25 13:10:00,43.42,43.45,43.41,43.45,11300.0,35.427,35.4515,35.4189,35.4515,11300.0
2013-02-25 13:15:00,43.45,43.45,43.4,43.41,37900.0,35.4515,35.4515,35.4107,35.4189,37900.0
2013-02-25 13:20:00,43.41,43.41,43.38,43.41,66700.0,35.4189,35.4189,35.3944,35.4189,66700.0
2013-02-25 13:25:00,43.41,43.42,43.39,43.39,27400.0,35.4189,35.427,35.4026,35.4026,27400.0
2013-02-25 13:30:00,43.39,43.4,43.34,43.34,47300.0,35.4026,35.4107,35.3618,35.3618,47300.0
2013-02-25 13:35:00,43.34,43.35,43.31,43.32,42700.0,35.3618,35.3699,35.3373,35.3455,42700.0
2013-02-25 13:40:00,43.33,43.33,43.27,43.29,59100.0,35.3536,35.3536,35.3047,35.321,59100.0
2013-02-25 13:45:00,43.3,43.3,43.27,43.29,134300.0,35.3291,35.3291,35.3047,35.321,134300.0
2013-02-25 13:50:00,43.3,43.31,43.27,43.29,39400.0,35.3291,35.3373,35.3047,35.321,39400.0
2013-02-25 13:55:00,43.29,43.3,43.22,43.25,104200.0,35.321,35.3291,35.2639,35.2883,104200.0
2013-02-25 14:00:00,43.24,43.25,43.19,43.2,49200.0,35.2802,35.2883,35.2394,35.2475,49200.0
2013-02-25 14:05:00,43.21,43.24,43.16,43.24,49700.0,35.2557,35.2802,35.2149,35.2802,49700.0
2013-02-25 14:10:00,43.25,43.27,43.23,43.26,54300.0,35.2883,35.3047,35.272,35.2965,54300.0
2013-02-25 14:15:00,43.27,43.29,43.25,43.29,23400.0,35.3047,35.321,35.2883,35.321,23400.0
2013-02-25 14:20:00,43.29,43.3,43.27,43.27,29900.0,35.321,35.3291,35.3047,35.3047,29900.0
2013-02-25 14:25:00,43.26,43.29,43.26,43.28,25000.0,35.2965,35.321,35.2965,35.3128,25000.0
2013-02-25 14:30:00,43.3,43.34,43.29,43.33,27500.0,35.3291,35.3618,35.321,35.3536,27500.0
2013-02-25 14:35:00,43.33,43.33,43.28,43.28,29400.0,35.3536,35.3536,35.3128,35.3128,29400.0
2013-02-25 14:40:00,43.28,43.29,43.26,43.29,45500.0,35.3128,35.321,35.2965,35.321,45500.0
2013-02-25 14:45:00,43.29,43.29,43.22,43.23,38600.0,35.321,35.321,35.2639,35.272,38600.0
2013-02-25 14:50:00,43.24,43.26,43.23,43.26,26700.0,35.2802,35.2965,35.272,35.2965,26700.0
2013-02-25 14:55:00,43.27,43.33,43.27,43.3,42400.0,35.3047,35.3536,35.3047,35.3291,42400.0
2013-02-25 15:00:00,43.3,43.31,43.26,43.3,26400.0,35.3291,35.3373,35.2965,35.3291,26400.0
2013-02-25 15:05:00,43.3,43.32,43.27,43.3,63900.0,35.3291,35.3455,35.3047,35.3291,63900.0
2013-02-25 15:10:00,43.31,43.32,43.24,43.24,79700.0,35.3373,35.3455,35.2802,35.2802,79700.0
2013-02-25 15:15:00,43.24,43.24,43.18,43.19,108900.0,35.2802,35.2802,35.2312,35.2394,108900.0
2013-02-25 15:20:00,43.18,43.19,43.16,43.18,57900.0,35.2312,35.2394,35.2149,35.2312,57900.0
2013-02-25 15:25:00,43.17,43.18,43.11,43.11,114500.0,35.2231,35.2312,35.1741,35.1741,114500.0
2013-02-25 15:30:00,43.13,43.17,43.09,43.16,149700.0,35.1904,35.2231,35.1578,35.2149,149700.0
2013-02-25 15:35:00,43.17,43.18,43.14,43.14,138300.0,35.2231,35.2312,35.1986,35.1986,138300.0
2013-02-25 15:40:00,43.13,43.15,43.09,43.13,85500.0,35.1904,35.2068,35.1578,35.1904,85500.0
2013-02-25 15:45:00,43.12,43.15,43.08,43.08,176000.0,35.1823,35.2068,35.1496,35.1496,176000.0
2013-02-25 15:50:00,43.07,43.08,42.95,42.97,273700.0,35.1415,35.1496,35.0436,35.0599,273700.0
2013-02-25 15:55:00,42.98,42.98,42.88,42.88,437500.0,35.068,35.068,34.9865,34.9865,437500.0
2013-02-26 09:30:00,43.09,43.11,43.0,43.07,74200.0,35.1578,35.1741,35.0844,35.1415,74200.0
2013-02-26 09:35:00,43.07,43.1,43.06,43.08,50100.0,35.1415,35.166,35.1333,35.1496,50100.0
2013-02-26 09:40:00,43.08,43.11,43.04,43.04,72400.0,35.1496,35.1741,35.117,35.117,72400.0
2013-02-26 09:45:00,43.04,43.05,43.03,43.05,160000.0,35.117,35.1252,35.1088,35.1252,160000.0
2013-02-26 09:50:00,43.04,43.09,43.04,43.07,128700.0,35.117,35.1578,35.117,35.1415,128700.0
2013-02-26 09:55:00,43.07,43.09,43.05,43.09,46000.0,35.1415,35.1578,35.1252,35.1578,46000.0
2013-02-26 10:00:00,43.1,43.13,43.08,43.11,205900.0,35.166,35.1904,35.1496,35.1741,205900.0
2013-02-26 10:05:00,43.12,43.12,42.99,42.99,69300.0,35.1823,35.1823,35.0762,35.0762,69300.0
2013-02-26 10:10:00,43.0,43.02,42.97,42.98,69300.0,35.0844,35.1007,35.0599,35.068,69300.0
2013-02-26 10:15:00,42.98,43.02,42.98,43.0,85300.0,35.068,35.1007,35.068,35.0844,85300.0
2013-02-26 10:20:00,43.0,43.0,42.93,42.98,73600.0,35.0844,35.0844,35.0272,35.068,73600.0
2013-02-26 10:25:00,42.98,42.98,42.93,42.94,44400.0,35.068,35.068,35.0272,35.0354,44400.0
2013-02-26 10:30:00,42.92,42.94,42.89,42.91,30300.0,35.0191,35.0354,34.9946,35.0109,30300.0
2013-02-26 10:35:00,42.91,42.93,42.9,42.92,32100.0,35.0109,35.0272,35.0028,35.0191,32100.0
2013-02-26 10:40:00,42.92,42.94,42.89,42.9,327900.0,35.0191,35.0354,34.9946,35.0028,327900.0
2013-02-26 10:45:00,42.9,42.94,42.85,42.94,123500.0,35.0028,35.0354,34.962,35.0354,123500.0
2013-02-26 10:50:00,42.94,42.99,42.92,42.97,73200.0,35.0354,35.0762,35.0191,35.0599,73200.0
2013-02-26 10:55:00,42.97,42.97,42.92,42.93,71000.0,35.0599,35.0599,35.0191,35.0272,71000.0
2013-02-26 11:00:00,42.93,42.94,42.89,42.9,39600.0,35.0272,35.0354,34.9946,35.0028,39600.0
2013-02-26 11:05:00,42.89,42.89,42.79,42.81,49000.0,34.9946,34.9946,34.913,34.9293,49000.0
2013-02-26 11:10:00,42.81,42.84,42.8,42.81,25400.0,34.9293,34.9538,34.9212,34.9293,25400.0
2013-02-26 11:15:00,42.83,42.86,42.82,42.84,40000.0,34.9457,34.9701,34.9375,34.9538,40000.0
2013-02-26 11:20:00,42.84,42.86,42.77,42.8,40600.0,34.9538,34.9701,34.8967,34.9212,40600.0
2013-02-26 11:25:00,42.8,42.84,42.79,42.79,77000.0,34.9212,34.9538,34.913,34.913,77000.0
2013-02-26 11:30:00,42.79,42.83,42.78,42.8,59100.0,34.913,34.9457,34.9049,34.9212,59100.0
2013-02-26 11:35:00,42.79,42.8,42.75,42.77,316500.0,34.913,34.9212,34.8804,34.8967,316500.0
2013-02-26 11:40:00,42.77,42.78,42.72,42.74,143700.0,34.8967,34.9049,34.8559,34.8722,143700.0
2013-02-26 11:45:00,42.73,42.76,42.71,42.76,37400.0,34.8641,34.8885,34.8477,34.8885,37400.0
2013-02-26 11:50:00,42.76,42.8,42.76,42.79,48800.0,34.8885,34.9212,34.8885,34.913,48800.0
2013-02-26 11:55:00,42.79,42.8,42.78,42.78,18700.0,34.913,34.9212,34.9049,34.9049,18700.0
2013-02-26 12:00:00,42.78,42.78,42.76,42.78,21700.0,34.9049,34.9049,34.8885,34.9049,21700.0
2013-02-26 12:05:00,42.78,42.83,42.77,42.83,255600.0,34.9049,34.9457,34.8967,34.9457,255600.0
2013-02-26 12:10:00,42.83,42.85,42.82,42.82,28600.0,34.9457,34.962,34.9375,34.9375,28600.0
2013-02-26 12:15:00,42.82,42.83,42.8,42.8,45800.0,34.9375,34.9457,34.9212,34.9212,45800.0
2013-02-26 12:20:00,42.8,42.85,42.8,42.85,36600.0,34.9212,34.962,34.9212,34.962,36600.0
2013-02-26 12:25:00,42.85,42.86,42.84,42.85,77200.0,34.962,34.9701,34.9538,34.962,77200.0
2013-02-26 12:30:00,42.84,42.9,42.83,42.9,33300.0,34.9538,35.0028,34.9457,35.0028,33300.0
2013-02-26 12:35:00,42.9,42.94,42.89,42.94,49200.0,35.0028,35.0354,34.9946,35.0354,49200.0
2013-02-26 12:40:00,42.94,42.94,42.9,42.92,21200.0,35.0354,35.0354,35.0028,35.0191,21200.0
2013-02-26 12:45:00,42.91,42.91,42.88,42.89,17100.0,35.0109,35.0109,34.9865,34.9946,17100.0
2013-02-26 12:50:00,42.89,42.91,42.86,42.87,16200.0,34.9946,35.0109,34.9701,34.9783,16200.0
2013-02-26 12:55:00,42.88,42.91,42.88,42.91,32500.0,34.9865,35.0109,34.9865,35.0109,32500.0
2013-02-26 13:00:00,42.91,42.96,42.91,42.96,82200.0,35.0109,35.0517,35.0109,35.0517,82200.0
2013-02-26 13:05:00,42.96,42.96,42.91,42.93,31000.0,35.0517,35.0517,35.0109,35.0272,31000.0
2013-02-26 13:10:00,42.93,42.93,42.9,42.91,88000.0,35.0272,35.0272,35.0028,35.0109,88000.0
2013-02-26 13:15:00,42.92,42.93,42.89,42.89,22700.0,35.0191,35.0272,34.9946,34.9946,22700.0
2013-02-26 13:20:00,42.9,42.92,42.88,42.92,21800.0,35.0028,35.0191,34.9865,35.0191,21800.0
2013-02-26 13:25:00,42.92,42.93,42.9,42.9,21500.0,35.0191,35.0272,35.0028,35.0028,21500.0
2013-02-26 13:30:00,42.9,42.94,42.89,42.92,60800.0,35.0028,35.0354,34.9946,35.0191,60800.0
2013-02-26 13:35:00,42.92,42.95,42.9,42.93,20400.0,35.0191,35.0436,35.0028,35.0272,20400.0
2013-02-26 13:40:00,42.93,42.96,42.92,42.93,131600.0,35.0272,35.0517,35.0191,35.0272,131600.0
2013-02-26 13:45:00,42.94,42.97,42.94,42.95,50100.0,35.0354,35.0599,35.0354,35.0436,50100.0
2013-02-26 13:50:00,42.95,42.96,42.94,42.96,78300.0,35.0436,35.0517,35.0354,35.0517,78300.0
2013-02-26 13:55:00,42.96,42.96,42.92,42.93,32500.0,35.0517,35.0517,35.0191,35.0272,32500.0
2013-02-26 14:00:00,42.92,42.95,42.91,42.95,19400.0,35.0191,35.0436,35.0109,35.0436,19400.0
2013-02-26 14:05:00,42.95,42.97,42.95,42.96,96200.0,35.0436,35.0599,35.0436,35.0517,96200.0
2013-02-26 14:10:00,42.97,42.97,42.95,42.96,11400.0,35.0599,35.0599,35.0436,35.0517,11400.0
2013-02-26 14:15:00,42.97,42.97,42.94,42.95,93300.0,35.0599,35.0599,35.0354,35.0436,93300.0
2013-02-26 14:20:00,42.95,42.98,42.95,42.98,29900.0,35.0436,35.068,35.0436,35.068,29900.0
2013-02-26 14:25:00,42.98,42.99,42.94,42.98,93800.0,35.068,35.0762,35.0354,35.068,93800.0
2013-02-26 14:30:00,42.99,42.99,42.95,42.98,55000.0,35.0762,35.0762,35.0436,35.068,55000.0
2013-02-26 14:35:00,42.99,43.0,42.97,42.98,39000.0,35.0762,35.0844,35.0599,35.068,39000.0
2013-02-26 14:40:00,42.97,42.98,42.94,42.96,19400.0,35.0599,35.068,35.0354,35.0517,19400.0
2013-02-26 14:45:00,42.96,42.96,42.93,42.95,54400.0,35.0517,35.0517,35.0272,35.0436,54400.0
2013-02-26 14:50:00,42.94,42.96,42.93,42.94,70100.0,35.0354,35.0517,35.0272,35.0354,70100.0
2013-02-26 14:55:00,42.95,42.98,42.95,42.96,66200.0,35.0436,35.068,35.0436,35.0517,66200.0
2013-02-26 15:00:00,42.96,42.99,42.96,42.97,57000.0,35.0517,35.0762,35.0517,35.0599,57000.0
2013-02-26 15:05:00,42.97,42.98,42.94,42.96,45900.0,35.0599,35.068,35.0354,35.0517,45900.0
2013-02-26 15:10:00,42.97,42.98,42.93,42.95,78600.0,35.0599,35.068,35.0272,35.0436,78600.0
2013-02-26 15:15:00,42.94,42.97,42.92,42.96,66300.0,35.0354,35.0599,35.0191,35.0517,66300.0
2013-02-26 15:20:00,42.96,42.96,42.94,42.95,62900.0,35.0517,35.0517,35.0354,35.0436,62900.0
2013-02-26 15:25:00,42.95,42.98,42.94,42.98,136500.0,35.0436,35.068,35.0354,35.068,136500.0
2013-02-26 15:30:00,42.98,42.98,42.95,42.96,58400.0,35.068,35.068,35.0436,35.0517,58400.0
2013-02-26 15:35:00,42.96,42.99,42.96,42.99,63900.0,35.0517,35.0762,35.0517,35.0762,63900.0
2013-02-26 15:40:00,43.0,43.05,42.99,43.02,156700.0,35.0844,35.1252,35.0762,35.1007,156700.0
2013-02-26 15:45:00,43.02,43.03,43.0,43.02,203000.0,35.1007,35.1088,35.0844,35.1007,203000.0
2013-02-26 15:50:00,43.03,43.06,43.02,43.02,234700.0,35.1088,35.1333,35.1007,35.1007,234700.0
2013-02-26 15:55:00,43.02,43.04,42.99,43.0,373100.0,35.1007,35.117,35.0762,35.0844,373100.0
2013-02-27 09:30:00,43.07,43.07,42.88,42.94,61400.0,35.1415,35.1415,34.9865,35.0354,61400.0
2013-02-27 09:35:00,42.94,42.99,42.94,42.99,80600.0,35.0354,35.0762,35.0354,35.0762,80600.0
2013-02-27 09:40:00,42.99,43.09,42.99,43.06,50100.0,35.0762,35.1578,35.0762,35.1333,50100.0
2013-02-27 09:45:00,43.06,43.1,43.04,43.05,143200.0,35.1333,35.166,35.117,35.1252,143200.0
2013-02-27 09:50:00,43.05,43.14,43.05,43.13,232300.0,35.1252,35.1986,35.1252,35.1904,232300.0
2013-02-27 09:55:00,43.12,43.13,43.09,43.1,25500.0,35.1823,35.1904,35.1578,35.166,25500.0
2013-02-27 10:00:00,43.1,43.14,43.09,43.1,155900.0,35.166,35.1986,35.1578,35.166,155900.0
2013-02-27 10:05:00,43.11,43.14,43.09,43.12,85600.0,35.1741,35.1986,35.1578,35.1823,85600.0
2013-02-27 10:10:00,43.12,43.17,43.12,43.16,39800.0,35.1823,35.2231,35.1823,35.2149,39800.0
2013-02-27 10:15:00,43.16,43.17,43.15,43.17,36400.0,35.2149,35.2231,35.2068,35.2231,36400.0
2013-02-27 10:20:00,43.18,43.23,43.18,43.22,57200.0,35.2312,35.272,35.2312,35.2639,57200.0
2013-02-27 10:25:00,43.23,43.24,43.2,43.21,57800.0,35.272,35.2802,35.2475,35.2557,57800.0
2013-02-27 10:30:00,43.21,43.25,43.21,43.25,25500.0,35.2557,35.2883,35.2557,35.2883,25500.0
2013-02-27 10:35:00,43.25,43.28,43.25,43.27,58200.0,35.2883,35.3128,35.2883,35.3047,58200.0
2013-02-27 10:40:00,43.28,43.31,43.28,43.29,37300.0,35.3128,35.3373,35.3128,35.321,37300.0
2013-02-27 10:45:00,43.29,43.3,43.23,43.23,90400.0,35.321,35.3291,35.272,35.272,90400.0
2013-02-27 10:50:00,43.23,43.29,43.23,43.28,59500.0,35.272,35.321,35.272,35.3128,59500.0
2013-02-27 10:55:00,43.28,43.3,43.28,43.3,16000.0,35.3128,35.3291,35.3128,35.3291,16000.0
2013-02-27 11:00:00,43.3,43.34,43.3,43.31,88700.0,35.3291,35.3618,35.3291,35.3373,88700.0
2013-02-27 11:05:00,43.32,43.32,43.3,43.31,52800.0,35.3455,35.3455,35.3291,35.3373,52800.0
2013-02-27 11:10:00,43.32,43.34,43.3,43.34,52500.0,35.3455,35.3618,35.3291,35.3618,52500.0
2013-02-27 11:15:00,43.34,43.34,43.3,43.32,18500.0,35.3618,35.3618,35.3291,35.3455,18500.0
2013-02-27 11:20:00,43.32,43.33,43.27,43.29,48800.0,35.3455,35.3536,35.3047,35.321,48800.0
2013-02-27 11:25:00,43.29,43.29,43.27,43.28,58400.0,35.321,35.321,35.3047,35.3128,58400.0
2013-02-27 11:30:00,43.28,43.3,43.28,43.28,53500.0,35.3128,35.3291,35.3128,35.3128,53500.0
2013-02-27 11:35:00,43.28,43.3,43.27,43.29,118000.0,35.3128,35.3291,35.3047,35.321,118000.0
2013-02-27 11:40:00,43.3,43.31,43.28,43.29,32500.0,35.3291,35.3373,35.3128,35.321,32500.0
2013-02-27 11:45:00,43.3,43.32,43.29,43.32,22800.0,35.3291,35.3455,35.321,35.3455,22800.0
2013-02-27 11:50:00,43.31,43.33,43.31,43.32,16900.0,35.3373,35.3536,35.3373,35.3455,16900.0
2013-02-27 11:55:00,43.32,43.34,43.32,43.33,12200.0,35.3455,35.3618,35.3455,35.3536,12200.0
2013-02-27 12:00:00,43.33,43.34,43.32,43.34,127500.0,35.3536,35.3618,35.3455,35.3618,127500.0
2013-02-27 12:05:00,43.34,43.38,43.34,43.37,102000.0,35.3618,35.3944,35.3618,35.3863,102000.0
2013-02-27 12:10:00,43.37,43.37,43.35,43.36,29600.0,35.3863,35.3863,35.3699,35.3781,29600.0
2013-02-27 12:15:00,43.37,43.37,43.35,43.35,87900.0,35.3863,35.3863,35.3699,35.3699,87900.0
2013-02-27 12:20:00,43.36,43.41,43.35,43.39,70100.0,35.3781,35.4189,35.3699,35.4026,70100.0
2013-02-27 12:25:00,43.4,43.41,43.39,43.41,41700.0,35.4107,35.4189,35.4026,35.4189,41700.0
2013-02-27 12:30:00,43.41,43.45,43.41,43.44,66300.0,35.4189,35.4515,35.4189,35.4434,66300.0
2013-02-27 12:35:00,43.44,43.46,43.43,43.44,43800.0,35.4434,35.4597,35.4352,35.4434,43800.0
2013-02-27 12:40:00,43.44,43.44,43.43,43.43,11500.0,35.4434,35.4434,35.4352,35.4352,11500.0
2013-02-27 12:45:00,43.43,43.45,43.43,43.43,18400.0,35.4352,35.4515,35.4352,35.4352,18400.0
2013-02-27 12:50:00,43.43,43.44,43.4,43.4,256100.0,35.4352,35.4434,35.4107,35.4107,256100.0
2013-02-27 12:55:00,43.4,43.44,43.4,43.42,279200.0,35.4107,35.4434,35.4107,35.427,279200.0
2013-02-27 13:00:00,43.43,43.43,43.39,43.4,30400.0,35.4352,35.4352,35.4026,35.4107,30400.0
2013-02-27 13:05:00,43.4,43.42,43.4,43.4,66800.0,35.4107,35.427,35.4107,35.4107,66800.0
2013-02-27 13:10:00,43.41,43.42,43.39,43.41,56700.0,35.4189,35.427,35.4026,35.4189,56700.0
2013-02-27 13:15:00,43.41,43.41,43.4,43.41,20100.0,35.4189,35.4189,35.4107,35.4189,20100.0
2013-02-27 13:20:00,43.41,43.42,43.4,43.41,33100.0,35.4189,35.427,35.4107,35.4189,33100.0
2013-02-27 13:25:00,43.4,43.42,43.39,43.41,24300.0,35.4107,35.427,35.4026,35.4189,24300.0
2013-02-27 13:30:00,43.42,43.43,43.41,43.42,42500.0,35.427,35.4352,35.4189,35.427,42500.0
2013-02-27 13:35:00,43.43,43.44,43.41,43.44,27800.0,35.4352,35.4434,35.4189,35.4434,27800.0
2013-02-27 13:40:00,43.45,43.46,43.43,43.45,17100.0,35.4515,35.4597,35.4352,35.4515,17100.0
2013-02-27 13:45:00,43.45,43.45,43.41,43.41,36400.0,35.4515,35.4515,35.4189,35.4189,36400.0
2013-02-27 13:50:00,43.42,43.45,43.42,43.44,19800.0,35.427,35.4515,35.427,35.4434,19800.0
2013-02-27 13:55:00,43.45,43.46,43.43,43.46,41400.0,35.4515,35.4597,35.4352,35.4597,41400.0
2013-02-27 14:00:00,43.45,43.46,43.43,43.45,23600.0,35.4515,35.4597,35.4352,35.4515,23600.0
2013-02-27 14:05:00,43.45,43.47,43.44,43.47,18000.0,35.4515,35.4678,35.4434,35.4678,18000.0
2013-02-27 14:10:00,43.46,43.5,43.46,43.5,129900.0,35.4597,35.4923,35.4597,35.4923,129900.0
2013-02-27 14:15:00,43.5,43.51,43.49,43.5,33800.0,35.4923,35.5005,35.4842,35.4923,33800.0
2013-02-27 14:20:00,43.5,43.55,43.49,43.55,54200.0,35.4923,35.5331,35.4842,35.5331,54200.0
2013-02-27 14:25:00,43.54,43.57,43.53,43.53,41900.0,35.525,35.5494,35.5168,35.5168,41900.0
2013-02-27 14:30:00,43.54,43.57,43.52,43.57,550400.0,35.525,35.5494,35.5086,35.5494,550400.0
2013-02-27 14:35:00,43.57,43.57,43.54,43.55,116600.0,35.5494,35.5494,35.525,35.5331,116600.0
2013-02-27 14:40:00,43.56,43.56,43.53,43.54,21800.0,35.5413,35.5413,35.5168,35.525,21800.0
2013-02-27 14:45:00,43.55,43.58,43.55,43.57,26600.0,35.5331,35.5576,35.5331,35.5494,26600.0
2013-02-27 14:50:00,43.58,43.58,43.56,43.57,310400.0,35.5576,35.5576,35.5413,35.5494,310400.0
2013-02-27 14:55:00,43.56,43.59,43.55,43.58,72000.0,35.5413,35.5658,35.5331,35.5576,72000.0
2013-02-27 15:00:00,43.58,43.58,43.55,43.55,109600.0,35.5576,35.5576,35.5331,35.5331,109600.0
2013-02-27 15:05:00,43.56,43.57,43.54,43.56,37900.0,35.5413,35.5494,35.525,35.5413,37900.0
2013-02-27 15:10:00,43.56,43.6,43.55,43.59,75800.0,35.5413,35.5739,35.5331,35.5658,75800.0
2013-02-27 15:15:00,43.6,43.61,43.58,43.59,62000.0,35.5739,35.5821,35.5576,35.5658,62000.0
2013-02-27 15:20:00,43.59,43.61,43.59,43.61,86900.0,35.5658,35.5821,35.5658,35.5821,86900.0
2013-02-27 15:25:00,43.62,43.63,43.59,43.6,53900.0,35.5902,35.5984,35.5658,35.5739,53900.0
2013-02-27 15:30:00,43.59,43.62,43.58,43.61,104300.0,35.5658,35.5902,35.5576,35.5821,104300.0
2013-02-27 15:35:00,43.61,43.62,43.58,43.61,179000.0,35.5821,35.5902,35.5576,35.5821,179000.0
2013-02-27 15:40:00,43.61,43.62,43.57,43.59,140300.0,35.5821,35.5902,35.5494,35.5658,140300.0
2013-02-27 15:45:00,43.59,43.59,43.54,43.55,163000.0,35.5658,35.5658,35.525,35.5331,163000.0
2013-02-27 15:50:00,43.54,43.56,43.52,43.55,189100.0,35.525,35.5413,35.5086,35.5331,189100.0
2013-02-27 15:55:00,43.55,43.56,43.49,43.5,467000.0,35.5331,35.5413,35.4842,35.4923,467000.0
2013-02-28 09:30:00,43.5,43.52,43.44,43.48,89400.0,35.4923,35.5086,35.4434,35.476,89400.0
2013-02-28 09:35:00,43.48,43.62,43.48,43.61,39600.0,35.476,35.5902,35.476,35.5821,39600.0
2013-02-28 09:40:00,43.61,43.68,43.61,43.68,168100.0,35.5821,35.6392,35.5821,35.6392,168100.0
2013-02-28 09:45:00,43.68,43.75,43.67,43.74,109900.0,35.6392,35.6963,35.631,35.6881,109900.0
2013-02-28 09:50:00,43.73,43.74,43.7,43.7,55400.0,35.68,35.6881,35.6555,35.6555,55400.0
2013-02-28 09:55:00,43.7,43.71,43.65,43.7,145200.0,35.6555,35.6637,35.6147,35.6555,145200.0
2013-02-28 10:00:00,43.71,43.73,43.62,43.63,93900.0,35.6637,35.68,35.5902,35.5984,93900.0
2013-02-28 10:05:00,43.64,43.66,43.62,43.64,32100.0,35.6065,35.6229,35.5902,35.6065,32100.0
2013-02-28 10:10:00,43.64,43.66,43.62,43.65,26800.0,35.6065,35.6229,35.5902,35.6147,26800.0
2013-02-28 10:15:00,43.66,43.68,43.65,43.67,52500.0,35.6229,35.6392,35.6147,35.631,52500.0
2013-02-28 10:20:00,43.67,43.7,43.64,43.64,42300.0,35.631,35.6555,35.6065,35.6065,42300.0
2013-02-28 10:25:00,43.64,43.68,43.61,43.67,73900.0,35.6065,35.6392,35.5821,35.631,73900.0
2013-02-28 10:30:00,43.66,43.66,43.64,43.65,17600.0,35.6229,35.6229,35.6065,35.6147,17600.0
2013-02-28 10:35:00,43.65,43.67,43.64,43.65,31600.0,35.6147,35.631,35.6065,35.6147,31600.0
2013-02-28 10:40:00,43.64,43.65,43.62,43.63,244200.0,35.6065,35.6147,35.5902,35.5984,244200.0
2013-02-28 10:45:00,43.63,43.63,43.57,43.59,36300.0,35.5984,35.5984,35.5494,35.5658,36300.0
2013-02-28 10:50:00,43.59,43.61,43.59,43.59,15500.0,35.5658,35.5821,35.5658,35.5658,15500.0
2013-02-28 10:55:00,43.59,43.62,43.58,43.61,39600.0,35.5658,35.5902,35.5576,35.5821,39600.0
2013-02-28 11:00:00,43.6,43.63,43.59,43.63,16600.0,35.5739,35.5984,35.5658,35.5984,16600.0
2013-02-28 11:05:00,43.63,43.66,43.63,43.64,41700.0,35.5984,35.6229,35.5984,35.6065,41700.0
2013-02-28 11:10:00,43.64,43.66,43.63,43.63,17000.0,35.6065,35.6229,35.5984,35.5984,17000.0
2013-02-28 11:15:00,43.63,43.66,43.63,43.65,20700.0,35.5984,35.6229,35.5984,35.6147,20700.0
2013-02-28 11:20:00,43.65,43.67,43.64,43.65,17000.0,35.6147,35.631,35.6065,35.6147,17000.0
2013-02-28 11:25:00,43.65,43.65,43.62,43.65,20400.0,35.6147,35.6147,35.5902,35.6147,20400.0
2013-02-28 11:30:00,43.64,43.65,43.63,43.63,38600.0,35.6065,35.6147,35.5984,35.5984,38600.0
2013-02-28 11:35:00,43.62,43.63,43.58,43.58,26600.0,35.5902,35.5984,35.5576,35.5576,26600.0
2013-02-28 11:40:00,43.59,43.61,43.58,43.61,19000.0,35.5658,35.5821,35.5576,35.5821,19000.0
2013-02-28 11:45:00,43.61,43.63,43.61,43.63,20500.0,35.5821,35.5984,35.5821,35.5984,20500.0
2013-02-28 11:50:00,43.64,43.64,43.62,43.62,5900.0,35.6065,35.6065,35.5902,35.5902,5900.0
2013-02-28 11:55:00,43.62,43.64,43.6,43.64,15400.0,35.5902,35.6065,35.5739,35.6065,15400.0
2013-02-28 12:00:00,43.64,43.65,43.63,43.64,12100.0,35.6065,35.6147,35.5984,35.6065,12100.0
2013-02-28 12:05:00,43.64,43.65,43.63,43.65,227000.0,35.6065,35.6147,35.5984,35.6147,227000.0
2013-02-28 12:10:00,43.64,43.64,43.61,43.61,22900.0,35.6065,35.6065,35.5821,35.5821,22900.0
2013-02-28 12:15:00,43.62,43.63,43.62,43.63,9900.0,35.5902,35.5984,35.5902,35.5984,9900.0
2013-02-28 12:20:00,43.63,43.64,43.63,43.63,12100.0,35.5984,35.6065,35.5984,35.5984,12100.0
2013-02-28 12:25:00,43.63,43.64,43.62,43.63,14500.0,35.5984,35.6065,35.5902,35.5984,14500.0
2013-02-28 12:30:00,43.63,43.63,43.61,43.63,22600.0,35.5984,35.5984,35.5821,35.5984,22600.0
2013-02-28 12:35:00,43.64,43.65,43.63,43.63,11100.0,35.6065,35.6147,35.5984,35.5984,11100.0
2013-02-28 12:40:00,43.64,43.67,43.63,43.67,13600.0,35.6065,35.631,35.5984,35.631,13600.0
2013-02-28 12:45:00,43.67,43.68,43.66,43.67,25700.0,35.631,35.6392,35.6229,35.631,25700.0
2013-02-28 12:50:00,43.67,43.68,43.66,43.67,23800.0,35.631,35.6392,35.6229,35.631,23800.0
2013-02-28 12:55:00,43.66,43.67,43.66,43.66,13800.0,35.6229,35.631,35.6229,35.6229,13800.0
2013-02-28 13:00:00,43.66,43.69,43.65,43.69,24300.0,35.6229,35.6473,35.6147,35.6473,24300.0
2013-02-28 13:05:00,43.69,43.69,43.67,43.68,19600.0,35.6473,35.6473,35.631,35.6392,19600.0
2013-02-28 13:10:00,43.68,43.68,43.66,43.66,11000.0,35.6392,35.6392,35.6229,35.6229,11000.0
2013-02-28 13:15:00,43.67,43.72,43.66,43.7,68100.0,35.631,35.6718,35.6229,35.6555,68100.0
2013-02-28 13:20:00,43.71,43.75,43.7,43.75,42600.0,35.6637,35.6963,35.6555,35.6963,42600.0
2013-02-28 13:25:00,43.75,43.77,43.75,43.76,30700.0,35.6963,35.7126,35.6963,35.7045,30700.0
2013-02-28 13:30:00,43.76,43.77,43.74,43.75,54000.0,35.7045,35.7126,35.6881,35.6963,54000.0
2013-02-28 13:35:00,43.76,43.78,43.75,43.75,40500.0,35.7045,35.7208,35.6963,35.6963,40500.0
2013-02-28 13:40:00,43.75,43.75,43.73,43.73,11300.0,35.6963,35.6963,35.68,35.68,11300.0
2013-02-28 13:45:00,43.72,43.76,43.72,43.76,14400.0,35.6718,35.7045,35.6718,35.7045,14400.0
2013-02-28 13:50:00,43.76,43.77,43.74,43.77,18600.0,35.7045,35.7126,35.6881,35.7126,18600.0
2013-02-28 13:55:00,43.77,43.77,43.75,43.75,8800.0,35.7126,35.7126,35.6963,35.6963,8800.0
2013-02-28 14:00:00,43.76,43.76,43.74,43.75,4800.0,35.7045,35.7045,35.6881,35.6963,4800.0
2013-02-28 14:05:00,43.75,43.77,43.75,43.77,9100.0,35.6963,35.7126,35.6963,35.7126,9100.0
2013-02-28 14:10:00,43.77,43.78,43.76,43.77,21600.0,35.7126,35.7208,35.7045,35.7126,21600.0
2013-02-28 14:15:00,43.76,43.77,43.74,43.75,97600.0,35.7045,35.7126,35.6881,35.6963,97600.0
2013-02-28 14:20:00,43.75,43.77,43.74,43.77,20600.0,35.6963,35.7126,35.6881,35.7126,20600.0
2013-02-28 14:25:00,43.77,43.77,43.75,43.77,13100.0,35.7126,35.7126,35.6963,35.7126,13100.0
2013-02-28 14:30:00,43.76,43.79,43.72,43.74,33700.0,35.7045,35.7289,35.6718,35.6881,33700.0
2013-02-28 14:35:00,43.73,43.75,43.72,43.73,16300.0,35.68,35.6963,35.6718,35.68,16300.0
2013-02-28 14:40:00,43.74,43.74,43.72,43.74,40500.0,35.6881,35.6881,35.6718,35.6881,40500.0
2013-02-28 14:45:00,43.73,43.75,43.73,43.74,34100.0,35.68,35.6963,35.68,35.6881,34100.0
2013-02-28 14:50:00,43.74,43.76,43.73,43.76,26200.0,35.6881,35.7045,35.68,35.7045,26200.0
2013-02-28 14:55:00,43.77,43.77,43.74,43.76,18800.0,35.7126,35.7126,35.6881,35.7045,18800.0
2013-02-28 15:00:00,43.75,43.76,43.74,43.75,9700.0,35.6963,35.7045,35.6881,35.6963,9700.0
2013-02-28 15:05:00,43.74,43.75,43.7,43.72,28700.0,35.6881,35.6963,35.6555,35.6718,28700.0
2013-02-28 15:10:00,43.72,43.73,43.69,43.7,31700.0,35.6718,35.68,35.6473,35.6555,31700.0
2013-02-28 15:15:00,43.69,43.69,43.66,43.69,110100.0,35.6473,35.6473,35.6229,35.6473,110100.0
2013-02-28 15:20:00,43.69,43.7,43.67,43.7,33800.0,35.6473,35.6555,35.631,35.6555,33800.0
2013-02-28 15:25:00,43.69,43.72,43.68,43.71,75700.0,35.6473,35.6718,35.6392,35.6637,75700.0
2013-02-28 15:30:00,43.7,43.72,43.69,43.71,27700.0,35.6555,35.6718,35.6473,35.6637,27700.0
2013-02-28 15:35:00,43.71,43.72,43.69,43.72,47300.0,35.6637,35.6718,35.6473,35.6718,47300.0
2013-02-28 15:40:00,43.72,43.72,43.66,43.66,28400.0,35.6718,35.6718,35.6229,35.6229,28400.0
2013-02-28 15:45:00,43.67,43.68,43.64,43.66,87000.0,35.631,35.6392,35.6065,35.6229,87000.0
2013-02-28 15:50:00,43.66,43.66,43.61,43.62,163200.0,35.6229,35.6229,35.5821,35.5902,163200.0
2013-02-28 15:55:00,43.62,43.62,43.43,43.44,847200.0,35.5902,35.5902,35.4352,35.4434,847200.0
2013-03-01 09:30:00,43.25,43.42,43.25,43.29,323100.0,35.2883,35.427,35.2883,35.321,323100.0
2013-03-01 09:35:00,43.29,43.32,43.25,43.26,376800.0,35.321,35.3455,35.2883,35.2965,376800.0
2013-03-01 09:40:00,43.26,43.27,43.23,43.26,297400.0,35.2965,35.3047,35.272,35.2965,297400.0
2013-03-01 09:45:00,43.26,43.37,43.24,43.33,109300.0,35.2965,35.3863,35.2802,35.3536,109300.0
2013-03-01 09:50:00,43.33,43.34,43.28,43.33,533200.0,35.3536,35.3618,35.3128,35.3536,533200.0
2013-03-01 09:55:00,43.33,43.35,43.29,43.33,166400.0,35.3536,35.3699,35.321,35.3536,166400.0
2013-03-01 10:00:00,43.33,43.44,43.33,43.38,238000.0,35.3536,35.4434,35.3536,35.3944,238000.0
2013-03-01 10:05:00,43.38,43.43,43.37,43.42,106700.0,35.3944,35.4352,35.3863,35.427,106700.0
2013-03-01 10:10:00,43.43,43.43,43.4,43.41,83400.0,35.4352,35.4352,35.4107,35.4189,83400.0
2013-03-01 10:15:00,43.41,43.41,43.38,43.39,223800.0,35.4189,35.4189,35.3944,35.4026,223800.0
2013-03-01 10:20:00,43.39,43.4,43.36,43.4,90000.0,35.4026,35.4107,35.3781,35.4107,90000.0
2013-03-01 10:25:00,43.4,43.42,43.39,43.42,30400.0,35.4107,35.427,35.4026,35.427,30400.0
2013-03-01 10:30:00,43.42,43.49,43.41,43.48,78600.0,35.427,35.4842,35.4189,35.476,78600.0
2013-03-01 10:35:00,43.49,43.55,43.48,43.54,158400.0,35.4842,35.5331,35.476,35.525,158400.0
2013-03-01 10:40:00,43.54,43.57,43.54,43.57,61800.0,35.525,35.5494,35.525,35.5494,61800.0
2013-03-01 10:45:00,43.57,43.57,43.54,43.54,45800.0,35.5494,35.5494,35.525,35.525,45800.0
2013-03-01 10:50:00,43.53,43.59,43.53,43.58,160400.0,35.5168,35.5658,35.5168,35.5576,160400.0
2013-03-01 10:55:00,43.59,43.6,43.57,43.6,33200.0,35.5658,35.5739,35.5494,35.5739,33200.0
2013-03-01 11:00:00,43.61,43.63,43.59,43.62,26600.0,35.5821,35.5984,35.5658,35.5902,26600.0
2013-03-01 11:05:00,43.62,43.66,43.62,43.64,276300.0,35.5902,35.6229,35.5902,35.6065,276300.0
2013-03-01 11:10:00,43.64,43.64,43.61,43.61,60100.0,35.6065,35.6065,35.5821,35.5821,60100.0
2013-03-01 11:15:00,43.61,43.61,43.58,43.6,87100.0,35.5821,35.5821,35.5576,35.5739,87100.0
2013-03-01 11:20:00,43.6,43.64,43.59,43.63,80500.0,35.5739,35.6065,35.5658,35.5984,80500.0
2013-03-01 11:25:00,43.64,43.66,43.59,43.6,46900.0,35.6065,35.6229,35.5658,35.5739,46900.0
2013-03-01 11:30:00,43.59,43.62,43.59,43.61,39400.0,35.5658,35.5902,35.5658,35.5821,39400.0
2013-03-01 11:35:00,43.61,43.61,43.57,43.57,80700.0,35.5821,35.5821,35.5494,35.5494,80700.0
2013-03-01 11:40:00,43.57,43.57,43.5,43.52,320900.0,35.5494,35.5494,35.4923,35.5086,320900.0
2013-03-01 11:45:00,43.52,43.52,43.49,43.5,41300.0,35.5086,35.5086,35.4842,35.4923,41300.0
2013-03-01 11:50:00,43.51,43.52,43.49,43.5,21400.0,35.5005,35.5086,35.4842,35.4923,21400.0
2013-03-01 11:55:00,43.5,43.55,43.5,43.54,57900.0,35.4923,35.5331,35.4923,35.525,57900.0
2013-03-01 12:00:00,43.54,43.58,43.54,43.57,52200.0,35.525,35.5576,35.525,35.5494,52200.0
2013-03-01 12:05:00,43.58,43.61,43.58,43.61,69100.0,35.5576,35.5821,35.5576,35.5821,69100.0
2013-03-01 12:10:00,43.61,43.63,43.6,43.62,33200.0,35.5821,35.5984,35.5739,35.5902,33200.0
2013-03-01 12:15:00,43.62,43.68,43.61,43.67,72400.0,35.5902,35.6392,35.5821,35.631,72400.0
2013-03-01 12:20:00,43.67,43.71,43.66,43.7,56400.0,35.631,35.6637,35.6229,35.6555,56400.0
2013-03-01 12:25:00,43.7,43.72,43.68,43.7,16900.0,35.6555,35.6718,35.6392,35.6555,16900.0
2013-03-01 12:30:00,43.7,43.75,43.7,43.71,70100.0,35.6555,35.6963,35.6555,35.6637,70100.0
2013-03-01 12:35:00,43.71,43.73,43.7,43.73,24700.0,35.6637,35.68,35.6555,35.68,24700.0
2013-03-01 12:40:00,43.73,43.73,43.71,43.71,27500.0,35.68,35.68,35.6637,35.6637,27500.0
2013-03-01 12:45:00,43.71,43.71,43.68,43.68,16400.0,35.6637,35.6637,35.6392,35.6392,16400.0
2013-03-01 12:50:00,43.69,43.71,43.69,43.7,38100.0,35.6473,35.6637,35.6473,35.6555,38100.0
2013-03-01 12:55:00,43.7,43.72,43.69,43.71,28400.0,35.6555,35.6718,35.6473,35.6637,28400.0
2013-03-01 13:00:00,43.7,43.73,43.7,43.72,33600.0,35.6555,35.68,35.6555,35.6718,33600.0
2013-03-01 13:05:00,43.72,43.73,43.67,43.67,27200.0,35.6718,35.68,35.631,35.631,27200.0
2013-03-01 13:10:00,43.68,43.7,43.67,43.67,16800.0,35.6392,35.6555,35.631,35.631,16800.0
2013-03-01 13:15:00,43.68,43.69,43.66,43.67,47000.0,35.6392,35.6473,35.6229,35.631,47000.0
2013-03-01 13:20:00,43.67,43.69,43.66,43.69,23800.0,35.631,35.6473,35.6229,35.6473,23800.0
2013-03-01 13:25:00,43.69,43.69,43.67,43.68,7200.0,35.6473,35.6473,35.631,35.6392,7200.0
2013-03-01 13:30:00,43.69,43.7,43.65,43.66,15600.0,35.6473,35.6555,35.6147,35.6229,15600.0
2013-03-01 13:35:00,43.66,43.68,43.64,43.67,24900.0,35.6229,35.6392,35.6065,35.631,24900.0
2013-03-01 13:40:00,43.68,43.69,43.66,43.67,111300.0,35.6392,35.6473,35.6229,35.631,111300.0
2013-03-01 13:45:00,43.68,43.68,43.66,43.66,40200.0,35.6392,35.6392,35.6229,35.6229,40200.0
2013-03-01 13:50:00,43.66,43.69,43.65,43.69,18500.0,35.6229,35.6473,35.6147,35.6473,18500.0
2013-03-01 13:55:00,43.69,43.7,43.68,43.7,21900.0,35.6473,35.6555,35.6392,35.6555,21900.0
2013-03-01 14:00:00,43.7,43.72,43.7,43.72,31300.0,35.6555,35.6718,35.6555,35.6718,31300.0
2013-03-01 14:05:00,43.72,43.73,43.71,43.72,21900.0,35.6718,35.68,35.6637,35.6718,21900.0
2013-03-01 14:10:00,43.71,43.73,43.71,43.72,14100.0,35.6637,35.68,35.6637,35.6718,14100.0
2013-03-01 14:15:00,43.72,43.73,43.7,43.72,43900.0,35.6718,35.68,35.6555,35.6718,43900.0
2013-03-01 14:20:00,43.73,43.74,43.7,43.7,34900.0,35.68,35.6881,35.6555,35.6555,34900.0
2013-03-01 14:25:00,43.69,43.7,43.68,43.69,34900.0,35.6473,35.6555,35.6392,35.6473,34900.0
2013-03-01 14:30:00,43.7,43.71,43.69,43.7,11100.0,35.6555,35.6637,35.6473,35.6555,11100.0
2013-03-01 14:35:00,43.7,43.76,43.7,43.73,84800.0,35.6555,35.7045,35.6555,35.68,84800.0
2013-03-01 14:40:00,43.73,43.76,43.73,43.75,31100.0,35.68,35.7045,35.68,35.6963,31100.0
2013-03-01 14:45:00,43.75,43.75,43.7,43.7,35200.0,35.6963,35.6963,35.6555,35.6555,35200.0
2013-03-01 14:50:00,43.7,43.72,43.69,43.72,53400.0,35.6555,35.6718,35.6473,35.6718,53400.0
2013-03-01 14:55:00,43.72,43.74,43.69,43.74,33600.0,35.6718,35.6881,35.6473,35.6881,33600.0
2013-03-01 15:00:00,43.74,43.76,43.72,43.74,32600.0,35.6881,35.7045,35.6718,35.6881,32600.0
2013-03-01 15:05:00,43.73,43.77,43.72,43.75,46500.0,35.68,35.7126,35.6718,35.6963,46500.0
2013-03-01 15:10:00,43.76,43.78,43.74,43.76,160300.0,35.7045,35.7208,35.6881,35.7045,160300.0
2013-03-01 15:15:00,43.77,43.77,43.74,43.76,59700.0,35.7126,35.7126,35.6881,35.7045,59700.0
2013-03-01 15:20:00,43.75,43.76,43.73,43.73,34300.0,35.6963,35.7045,35.68,35.68,34300.0
2013-03-01 15:25:00,43.74,43.75,43.72,43.73,70600.0,35.6881,35.6963,35.6718,35.68,70600.0
2013-03-01 15:30:00,43.73,43.76,43.73,43.74,79500.0,35.68,35.7045,35.68,35.6881,79500.0
2013-03-01 15:35:00,43.75,43.79,43.74,43.78,40600.0,35.6963,35.7289,35.6881,35.7208,40600.0
2013-03-01 15:40:00,43.78,43.78,43.71,43.72,39700.0,35.7208,35.7208,35.6637,35.6718,39700.0
2013-03-01 15:45:00,43.72,43.78,43.72,43.77,127300.0,35.6718,35.7208,35.6718,35.7126,127300.0
2013-03-01 15:50:00,43.77,43.79,43.73,43.73,116000.0,35.7126,35.7289,35.68,35.68,116000.0
2013-03-01 15:55:00,43.73,43.78,43.71,43.77,403000.0,35.68,35.7208,35.6637,35.7126,403000.0
2013-03-04 09:30:00,43.68,43.71,43.61,43.7,193500.0,35.6392,35.6637,35.5821,35.6555,193500.0
2013-03-04 09:35:00,43.7,43.71,43.66,43.69,209400.0,35.6555,35.6637,35.6229,35.6473,209400.0
2013-03-04 09:40:00,43.7,43.74,43.7,43.71,78600.0,35.6555,35.6881,35.6555,35.6637,78600.0
2013-03-04 09:45:00,43.7,43.71,43.66,43.67,135800.0,35.6555,35.6637,35.6229,35.631,135800.0
2013-03-04 09:50:00,43.67,43.73,43.65,43.73,76700.0,35.631,35.68,35.6147,35.68,76700.0
2013-03-04 09:55:00,43.73,43.75,43.71,43.72,74900.0,35.68,35.6963,35.6637,35.6718,74900.0
2013-03-04 10:00:00,43.71,43.74,43.71,43.74,72600.0,35.6637,35.6881,35.6637,35.6881,72600.0
2013-03-04 10:05:00,43.74,43.76,43.72,43.75,28200.0,35.6881,35.7045,35.6718,35.6963,28200.0
2013-03-04 10:10:00,43.77,43.77,43.73,43.73,154900.0,35.7126,35.7126,35.68,35.68,154900.0
2013-03-04 10:15:00,43.73,43.76,43.72,43.75,14700.0,35.68,35.7045,35.6718,35.6963,14700.0
2013-03-04 10:20:00,43.75,43.76,43.72,43.76,36300.0,35.6963,35.7045,35.6718,35.7045,36300.0
2013-03-04 10:25:00,43.75,43.75,43.74,43.74,40600.0,35.6963,35.6963,35.6881,35.6881,40600.0
2013-03-04 10:30:00,43.74,43.78,43.73,43.77,404200.0,35.6881,35.7208,35.68,35.7126,404200.0
2013-03-04 10:35:00,43.77,43.77,43.74,43.75,161900.0,35.7126,35.7126,35.6881,35.6963,161900.0
2013-03-04 10:40:00,43.76,43.79,43.76,43.77,43800.0,35.7045,35.7289,35.7045,35.7126,43800.0
2013-03-04 10:45:00,43.77,43.81,43.76,43.81,81000.0,35.7126,35.7453,35.7045,35.7453,81000.0
2013-03-04 10:50:00,43.81,43.84,43.81,43.82,25000.0,35.7453,35.7697,35.7453,35.7534,25000.0
2013-03-04 10:55:00,43.83,43.83,43.8,43.83,21100.0,35.7616,35.7616,35.7371,35.7616,21100.0
2013-03-04 11:00:00,43.83,43.83,43.77,43.81,29500.0,35.7616,35.7616,35.7126,35.7453,29500.0
2013-03-04 11:05:00,43.8,43.81,43.77,43.78,24500.0,35.7371,35.7453,35.7126,35.7208,24500.0
2013-03-04 11:10:00,43.78,43.81,43.78,43.8,23400.0,35.7208,35.7453,35.7208,35.7371,23400.0
2013-03-04 11:15:00,43.8,43.87,43.8,43.87,37600.0,35.7371,35.7942,35.7371,35.7942,37600.0
2013-03-04 11:20:00,43.87,43.88,43.84,43.85,17600.0,35.7942,35.8024,35.7697,35.7779,17600.0
2013-03-04 11:25:00,43.86,43.88,43.85,43.87,26400.0,35.7861,35.8024,35.7779,35.7942,26400.0
2013-03-04 11:30:00,43.87,43.89,43.82,43.82,23800.0,35.7942,35.8105,35.7534,35.7534,23800.0
2013-03-04 11:35:00,43.82,43.84,43.82,43.83,13900.0,35.7534,35.7697,35.7534,35.7616,13900.0
2013-03-04 11:40:00,43.84,43.84,43.82,43.83,56800.0,35.7697,35.7697,35.7534,35.7616,56800.0
2013-03-04 11:45:00,43.82,43.83,43.81,43.82,10400.0,35.7534,35.7616,35.7453,35.7534,10400.0
2013-03-04 11:50:00,43.82,43.84,43.81,43.82,25400.0,35.7534,35.7697,35.7453,35.7534,25400.0
2013-03-04 11:55:00,43.82,43.83,43.82,43.83,11300.0,35.7534,35.7616,35.7534,35.7616,11300.0
2013-03-04 12:00:00,43.83,43.84,43.81,43.81,27700.0,35.7616,35.7697,35.7453,35.7453,27700.0
2013-03-04 12:05:00,43.81,43.82,43.8,43.8,26600.0,35.7453,35.7534,35.7371,35.7371,26600.0
2013-03-04 12:10:00,43.8,43.81,43.8,43.81,11200.0,35.7371,35.7453,35.7371,35.7453,11200.0
2013-03-04 12:15:00,43.81,43.81,43.76,43.76,36100.0,35.7453,35.7453,35.7045,35.7045,36100.0
2013-03-04 12:20:00,43.76,43.76,43.71,43.71,112400.0,35.7045,35.7045,35.6637,35.6637,112400.0
2013-03-04 12:25:00,43.7,43.71,43.68,43.68,37500.0,35.6555,35.6637,35.6392,35.6392,37500.0
2013-03-04 12:30:00,43.68,43.68,43.64,43.65,66300.0,35.6392,35.6392,35.6065,35.6147,66300.0
2013-03-04 12:35:00,43.65,43.67,43.65,43.66,14100.0,35.6147,35.631,35.6147,35.6229,14100.0
2013-03-04 12:40:00,43.66,43.68,43.65,43.67,12000.0,35.6229,35.6392,35.6147,35.631,12000.0
2013-03-04 12:45:00,43.67,43.68,43.66,43.68,7200.0,35.631,35.6392,35.6229,35.6392,7200.0
2013-03-04 12:50:00,43.67,43.69,43.67,43.69,7900.0,35.631,35.6473,35.631,35.6473,7900.0
2013-03-04 12:55:00,43.68,43.71,43.68,43.71,8500.0,35.6392,35.6637,35.6392,35.6637,8500.0
2013-03-04 13:00:00,43.72,43.72,43.69,43.7,57800.0,35.6718,35.6718,35.6473,35.6555,57800.0
2013-03-04 13:05:00,43.71,43.71,43.68,43.7,12800.0,35.6637,35.6637,35.6392,35.6555,12800.0
2013-03-04 13:10:00,43.69,43.7,43.69,43.7,8600.0,35.6473,35.6555,35.6473,35.6555,8600.0
2013-03-04 13:15:00,43.69,43.71,43.69,43.71,4800.0,35.6473,35.6637,35.6473,35.6637,4800.0
2013-03-04 13:20:00,43.71,43.77,43.71,43.76,36800.0,35.6637,35.7126,35.6637,35.7045,36800.0
2013-03-04 13:25:00,43.76,43.78,43.74,43.78,18900.0,35.7045,35.7208,35.6881,35.7208,18900.0
2013-03-04 13:30:00,43.79,43.82,43.79,43.81,16200.0,35.7289,35.7534,35.7289,35.7453,16200.0
2013-03-04 13:35:00,43.81,43.83,43.81,43.82,7400.0,35.7453,35.7616,35.7453,35.7534,7400.0
2013-03-04 13:40:00,43.82,43.83,43.81,43.82,15900.0,35.7534,35.7616,35.7453,35.7534,15900.0
2013-03-04 13:45:00,43.82,43.83,43.81,43.82,30600.0,35.7534,35.7616,35.7453,35.7534,30600.0
2013-03-04 13:50:00,43.82,43.84,43.82,43.84,16900.0,35.7534,35.7697,35.7534,35.7697,16900.0
2013-03-04 13:55:00,43.83,43.84,43.81,43.84,27700.0,35.7616,35.7697,35.7453,35.7697,27700.0
2013-03-04 14:00:00,43.83,43.84,43.82,43.84,21600.0,35.7616,35.7697,35.7534,35.7697,21600.0
2013-03-04 14:05:00,43.84,43.86,43.83,43.84,30200.0,35.7697,35.7861,35.7616,35.7697,30200.0
2013-03-04 14:10:00,43.83,43.84,43.81,43.84,31000.0,35.7616,35.7697,35.7453,35.7697,31000.0
2013-03-04 14:15:00,43.84,43.84,43.81,43.82,21400.0,35.7697,35.7697,35.7453,35.7534,21400.0
2013-03-04 14:20:00,43.82,43.84,43.82,43.84,10700.0,35.7534,35.7697,35.7534,35.7697,10700.0
2013-03-04 14:25:00,43.84,43.91,43.84,43.91,164800.0,35.7697,35.8268,35.7697,35.8268,164800.0
2013-03-04 14:30:00,43.9,43.91,43.88,43.9,81600.0,35.8187,35.8268,35.8024,35.8187,81600.0
2013-03-04 14:35:00,43.9,43.91,43.88,43.91,51000.0,35.8187,35.8268,35.8024,35.8268,51000.0
2013-03-04 14:40:00,43.91,43.93,43.88,43.92,30600.0,35.8268,35.8432,35.8024,35.835,30600.0
2013-03-04 14:45:00,43.91,43.94,43.9,43.92,138400.0,35.8268,35.8513,35.8187,35.835,138400.0
2013-03-04 14:50:00,43.93,43.94,43.91,43.92,23900.0,35.8432,35.8513,35.8268,35.835,23900.0
2013-03-04 14:55:00,43.92,43.95,43.92,43.92,28000.0,35.835,35.8595,35.835,35.835,28000.0
2013-03-04 15:00:00,43.93,43.95,43.92,43.93,49600.0,35.8432,35.8595,35.835,35.8432,49600.0
2013-03-04 15:05:00,43.93,43.95,43.92,43.94,19700.0,35.8432,35.8595,35.835,35.8513,19700.0
2013-03-04 15:10:00,43.93,43.94,43.92,43.93,76600.0,35.8432,35.8513,35.835,35.8432,76600.0
2013-03-04 15:15:00,43.93,43.94,43.92,43.92,40900.0,35.8432,35.8513,35.835,35.835,40900.0
2013-03-04 15:20:00,43.92,43.94,43.91,43.93,42100.0,35.835,35.8513,35.8268,35.8432,42100.0
2013-03-04 15:25:00,43.93,43.95,43.92,43.94,28700.0,35.8432,35.8595,35.835,35.8513,28700.0
2013-03-04 15:30:00,43.94,43.97,43.92,43.97,145000.0,35.8513,35.8758,35.835,35.8758,145000.0
2013-03-04 15:35:00,43.96,43.97,43.93,43.96,79400.0,35.8676,35.8758,35.8432,35.8676,79400.0
2013-03-04 15:40:00,43.96,43.96,43.94,43.96,62800.0,35.8676,35.8676,35.8513,35.8676,62800.0
2013-03-04 15:45:00,43.97,43.98,43.96,43.98,139900.0,35.8758,35.884,35.8676,35.884,139900.0
2013-03-04 15:50:00,43.98,43.98,43.96,43.97,169700.0,35.884,35.884,35.8676,35.8758,169700.0
2013-03-04 15:55:00,43.98,44.03,43.97,44.03,249700.0,35.884,35.9248,35.8758,35.9248,249700.0
2013-03-05 09:30:00,44.18,44.28,44.14,44.27,252200.0,36.0471,36.1287,36.0145,36.1206,252200.0
2013-03-05 09:35:00,44.26,44.3,44.26,44.27,211100.0,36.1124,36.1451,36.1124,36.1206,211100.0
2013-03-05 09:40:00,44.28,44.3,44.26,44.27,418600.0,36.1287,36.1451,36.1124,36.1206,418600.0
2013-03-05 09:45:00,44.28,44.32,44.26,44.31,125800.0,36.1287,36.1614,36.1124,36.1532,125800.0
2013-03-05 09:50:00,44.32,44.33,44.31,44.32,69200.0,36.1614,36.1695,36.1532,36.1614,69200.0
2013-03-05 09:55:00,44.32,44.34,44.31,44.33,45600.0,36.1614,36.1777,36.1532,36.1695,45600.0
2013-03-05 10:00:00,44.34,44.38,44.31,44.37,207800.0,36.1777,36.2103,36.1532,36.2022,207800.0
2013-03-05 10:05:00,44.36,44.37,44.34,44.35,73400.0,36.194,36.2022,36.1777,36.1858,73400.0
2013-03-05 10:10:00,44.35,44.36,44.31,44.31,300100.0,36.1858,36.194,36.1532,36.1532,300100.0
2013-03-05 10:15:00,44.33,44.37,44.33,44.35,129900.0,36.1695,36.2022,36.1695,36.1858,129900.0
2013-03-05 10:20:00,44.36,44.37,44.35,44.36,50800.0,36.194,36.2022,36.1858,36.194,50800.0
2013-03-05 10:25:00,44.35,44.39,44.35,44.39,67300.0,36.1858,36.2185,36.1858,36.2185,67300.0
2013-03-05 10:30:00,44.39,44.44,44.38,44.43,39200.0,36.2185,36.2593,36.2103,36.2511,39200.0
2013-03-05 10:35:00,44.44,44.44,44.42,44.42,58100.0,36.2593,36.2593,36.243,36.243,58100.0
2013-03-05 10:40:00,44.43,44.48,44.43,44.47,89000.0,36.2511,36.2919,36.2511,36.2838,89000.0
2013-03-05 10:45:00,44.48,44.48,44.46,44.47,71300.0,36.2919,36.2919,36.2756,36.2838,71300.0
2013-03-05 10:50:00,44.48,44.48,44.45,44.45,19600.0,36.2919,36.2919,36.2674,36.2674,19600.0
2013-03-05 10:55:00,44.44,44.46,44.42,44.43,56100.0,36.2593,36.2756,36.243,36.2511,56100.0
2013-03-05 11:00:00,44.43,44.43,44.38,44.38,41300.0,36.2511,36.2511,36.2103,36.2103,41300.0
2013-03-05 11:05:00,44.38,44.41,44.37,44.4,55500.0,36.2103,36.2348,36.2022,36.2266,55500.0
2013-03-05 11:10:00,44.41,44.44,44.4,44.42,45300.0,36.2348,36.2593,36.2266,36.243,45300.0
2013-03-05 11:15:00,44.42,44.43,44.4,44.42,36500.0,36.243,36.2511,36.2266,36.243,36500.0
2013-03-05 11:20:00,44.42,44.43,44.4,44.42,58400.0,36.243,36.2511,36.2266,36.243,58400.0
2013-03-05 11:25:00,44.43,44.43,44.39,44.4,36500.0,36.2511,36.2511,36.2185,36.2266,36500.0
2013-03-05 11:30:00,44.4,44.41,44.39,44.41,13100.0,36.2266,36.2348,36.2185,36.2348,13100.0
2013-03-05 11:35:00,44.4,44.4,44.37,44.39,51500.0,36.2266,36.2266,36.2022,36.2185,51500.0
2013-03-05 11:40:00,44.39,44.41,44.39,44.41,28400.0,36.2185,36.2348,36.2185,36.2348,28400.0
2013-03-05 11:45:00,44.41,44.42,44.4,44.41,34500.0,36.2348,36.243,36.2266,36.2348,34500.0
2013-03-05 11:50:00,44.42,44.42,44.4,44.4,14400.0,36.243,36.243,36.2266,36.2266,14400.0
2013-03-05 11:55:00,44.4,44.41,44.39,44.39,29400.0,36.2266,36.2348,36.2185,36.2185,29400.0
2013-03-05 12:00:00,44.4,44.42,44.4,44.41,19800.0,36.2266,36.243,36.2266,36.2348,19800.0
2013-03-05 12:05:00,44.41,44.42,44.4,44.41,18400.0,36.2348,36.243,36.2266,36.2348,18400.0
2013-03-05 12:10:00,44.41,44.41,44.38,44.39,21100.0,36.2348,36.2348,36.2103,36.2185,21100.0
2013-03-05 12:15:00,44.39,44.39,44.37,44.38,7500.0,36.2185,36.2185,36.2022,36.2103,7500.0
2013-03-05 12:20:00,44.38,44.38,44.36,44.37,14300.0,36.2103,36.2103,36.194,36.2022,14300.0
2013-03-05 12:25:00,44.37,44.37,44.35,44.36,18900.0,36.2022,36.2022,36.1858,36.194,18900.0
2013-03-05 12:30:00,44.37,44.38,44.36,44.37,14500.0,36.2022,36.2103,36.194,36.2022,14500.0
2013-03-05 12:35:00,44.38,44.39,44.37,44.38,33300.0,36.2103,36.2185,36.2022,36.2103,33300.0
2013-03-05 12:40:00,44.37,44.39,44.36,44.36,24900.0,36.2022,36.2185,36.194,36.194,24900.0
2013-03-05 12:45:00,44.36,44.38,44.36,44.37,14800.0,36.194,36.2103,36.194,36.2022,14800.0
2013-03-05 12:50:00,44.37,44.38,44.37,44.38,14000.0,36.2022,36.2103,36.2022,36.2103,14000.0
2013-03-05 12:55:00,44.38,44.38,44.37,44.38,20200.0,36.2103,36.2103,36.2022,36.2103,20200.0
2013-03-05 13:00:00,44.38,44.38,44.36,44.37,18300.0,36.2103,36.2103,36.194,36.2022,18300.0
2013-03-05 13:05:00,44.37,44.37,44.34,44.34,25700.0,36.2022,36.2022,36.1777,36.1777,25700.0
2013-03-05 13:10:00,44.34,44.35,44.34,44.35,13200.0,36.1777,36.1858,36.1777,36.1858,13200.0
2013-03-05 13:15:00,44.36,44.38,44.35,44.38,35700.0,36.194,36.2103,36.1858,36.2103,35700.0
2013-03-05 13:20:00,44.38,44.41,44.37,44.4,64100.0,36.2103,36.2348,36.2022,36.2266,64100.0
2013-03-05 13:25:00,44.4,44.42,44.4,44.41,39900.0,36.2266,36.243,36.2266,36.2348,39900.0
2013-03-05 13:30:00,44.41,44.44,44.39,44.43,53500.0,36.2348,36.2593,36.2185,36.2511,53500.0
2013-03-05 13:35:00,44.43,44.43,44.41,44.42,37200.0,36.2511,36.2511,36.2348,36.243,37200.0
2013-03-05 13:40:00,44.43,44.43,44.4,44.41,18300.0,36.2511,36.2511,36.2266,36.2348,18300.0
2013-03-05 13:45:00,44.41,44.41,44.38,44.38,43200.0,36.2348,36.2348,36.2103,36.2103,43200.0
2013-03-05 13:50:00,44.37,44.37,44.36,44.36,13700.0,36.2022,36.2022,36.194,36.194,13700.0
2013-03-05 13:55:00,44.36,44.36,44.34,44.35,110000.0,36.194,36.194,36.1777,36.1858,110000.0
2013-03-05 14:00:00,44.35,44.37,44.35,44.35,26500.0,36.1858,36.2022,36.1858,36.1858,26500.0
2013-03-05 14:05:00,44.36,44.37,44.34,44.35,50800.0,36.194,36.2022,36.1777,36.1858,50800.0
2013-03-05 14:10:00,44.35,44.36,44.34,44.35,20000.0,36.1858,36.194,36.1777,36.1858,20000.0
2013-03-05 14:15:00,44.36,44.38,44.36,44.38,19900.0,36.194,36.2103,36.194,36.2103,19900.0
2013-03-05 14:20:00,44.38,44.39,44.38,44.38,12800.0,36.2103,36.2185,36.2103,36.2103,12800.0
2013-03-05 14:25:00,44.39,44.39,44.35,44.35,46600.0,36.2185,36.2185,36.1858,36.1858,46600.0
2013-03-05 14:30:00,44.35,44.36,44.34,44.36,22200.0,36.1858,36.194,36.1777,36.194,22200.0
2013-03-05 14:35:00,44.35,44.4,44.35,44.39,43500.0,36.1858,36.2266,36.1858,36.2185,43500.0
2013-03-05 14:40:00,44.38,44.4,44.37,44.39,37500.0,36.2103,36.2266,36.2022,36.2185,37500.0
2013-03-05 14:45:00,44.4,44.42,44.4,44.41,46100.0,36.2266,36.243,36.2266,36.2348,46100.0
2013-03-05 14:50:00,44.41,44.41,44.37,44.38,44200.0,36.2348,36.2348,36.2022,36.2103,44200.0
2013-03-05 14:55:00,44.37,44.41,44.37,44.41,49200.0,36.2022,36.2348,36.2022,36.2348,49200.0
2013-03-05 15:00:00,44.4,44.42,44.37,44.4,79600.0,36.2266,36.243,36.2022,36.2266,79600.0
2013-03-05 15:05:00,44.41,44.41,44.38,44.41,185800.0,36.2348,36.2348,36.2103,36.2348,185800.0
2013-03-05 15:10:00,44.41,44.42,44.39,44.4,56000.0,36.2348,36.243,36.2185,36.2266,56000.0
2013-03-05 15:15:00,44.4,44.41,44.38,44.39,63200.0,36.2266,36.2348,36.2103,36.2185,63200.0
2013-03-05 15:20:00,44.39,44.39,44.35,44.37,69800.0,36.2185,36.2185,36.1858,36.2022,69800.0
2013-03-05 15:25:00,44.37,44.39,44.36,44.39,63500.0,36.2022,36.2185,36.194,36.2185,63500.0
2013-03-05 15:30:00,44.38,44.41,44.37,44.39,212100.0,36.2103,36.2348,36.2022,36.2185,212100.0
2013-03-05 15:35:00,44.38,44.42,44.38,44.4,493500.0,36.2103,36.243,36.2103,36.2266,493500.0
2013-03-05 15:40:00,44.4,44.44,44.4,44.42,121000.0,36.2266,36.2593,36.2266,36.243,121000.0
2013-03-05 15:45:00,44.43,44.43,44.34,44.35,152600.0,36.2511,36.2511,36.1777,36.1858,152600.0
2013-03-05 15:50:00,44.34,44.36,44.33,44.36,255100.0,36.1777,36.194,36.1695,36.194,255100.0
2013-03-05 15:55:00,44.35,44.43,44.35,44.42,395600.0,36.1858,36.2511,36.1858,36.243,395600.0
2013-03-06 09:30:00,44.53,44.56,44.49,44.52,338500.0,36.3327,36.3572,36.3001,36.3246,338500.0
2013-03-06 09:35:00,44.52,44.59,44.51,44.59,139100.0,36.3246,36.3817,36.3164,36.3817,139100.0
2013-03-06 09:40:00,44.59,44.6,44.56,44.56,90200.0,36.3817,36.3898,36.3572,36.3572,90200.0
2013-03-06 09:45:00,44.56,44.59,44.54,44.57,148300.0,36.3572,36.3817,36.3409,36.3654,148300.0
2013-03-06 09:50:00,44.57,44.58,44.55,44.58,51200.0,36.3654,36.3735,36.349,36.3735,51200.0
2013-03-06 09:55:00,44.58,44.6,44.56,44.59,243800.0,36.3735,36.3898,36.3572,36.3817,243800.0
2013-03-06 10:00:00,44.58,44.59,44.53,44.54,63700.0,36.3735,36.3817,36.3327,36.3409,63700.0
2013-03-06 10:05:00,44.54,44.54,44.51,44.51,73500.0,36.3409,36.3409,36.3164,36.3164,73500.0
2013-03-06 10:10:00,44.51,44.53,44.47,44.47,40500.0,36.3164,36.3327,36.2838,36.2838,40500.0
2013-03-06 10:15:00,44.48,44.5,44.44,44.45,65700.0,36.2919,36.3082,36.2593,36.2674,65700.0
2013-03-06 10:20:00,44.44,44.46,44.42,44.46,121900.0,36.2593,36.2756,36.243,36.2756,121900.0
2013-03-06 10:25:00,44.46,44.48,44.45,44.46,83500.0,36.2756,36.2919,36.2674,36.2756,83500.0
2013-03-06 10:30:00,44.46,44.46,44.41,44.43,71200.0,36.2756,36.2756,36.2348,36.2511,71200.0
2013-03-06 10:35:00,44.44,44.48,44.41,44.48,146200.0,36.2593,36.2919,36.2348,36.2919,146200.0
2013-03-06 10:40:00,44.47,44.5,44.45,44.49,92400.0,36.2838,36.3082,36.2674,36.3001,92400.0
2013-03-06 10:45:00,44.5,44.5,44.47,44.48,171000.0,36.3082,36.3082,36.2838,36.2919,171000.0
2013-03-06 10:50:00,44.48,44.49,44.44,44.45,81100.0,36.2919,36.3001,36.2593,36.2674,81100.0
2013-03-06 10:55:00,44.44,44.45,44.4,44.4,41400.0,36.2593,36.2674,36.2266,36.2266,41400.0
2013-03-06 11:00:00,44.41,44.44,44.4,44.42,49600.0,36.2348,36.2593,36.2266,36.243,49600.0
2013-03-06 11:05:00,44.43,44.43,44.41,44.41,39200.0,36.2511,36.2511,36.2348,36.2348,39200.0
2013-03-06 11:10:00,44.42,44.44,44.41,44.44,28300.0,36.243,36.2593,36.2348,36.2593,28300.0
2013-03-06 11:15:00,44.45,44.46,44.44,44.45,26600.0,36.2674,36.2756,36.2593,36.2674,26600.0
2013-03-06 11:20:00,44.46,44.47,44.45,44.46,13600.0,36.2756,36.2838,36.2674,36.2756,13600.0
2013-03-06 11:25:00,44.46,44.46,44.43,44.43,35800.0,36.2756,36.2756,36.2511,36.2511,35800.0
2013-03-06 11:30:00,44.43,44.45,44.43,44.44,19000.0,36.2511,36.2674,36.2511,36.2593,19000.0
2013-03-06 11:35:00,44.45,44.47,44.44,44.47,18700.0,36.2674,36.2838,36.2593,36.2838,18700.0
2013-03-06 11:40:00,44.46,44.47,44.44,44.45,20400.0,36.2756,36.2838,36.2593,36.2674,20400.0
2013-03-06 11:45:00,44.44,44.46,44.44,44.44,32500.0,36.2593,36.2756,36.2593,36.2593,32500.0
2013-03-06 11:50:00,44.44,44.44,44.42,44.42,17300.0,36.2593,36.2593,36.243,36.243,17300.0
2013-03-06 11:55:00,44.43,44.44,44.42,44.43,29400.0,36.2511,36.2593,36.243,36.2511,29400.0
2013-03-06 12:00:00,44.43,44.44,44.4,44.44,37600.0,36.2511,36.2593,36.2266,36.2593,37600.0
2013-03-06 12:05:00,44.43,44.44,44.42,44.43,117700.0,36.2511,36.2593,36.243,36.2511,117700.0
2013-03-06 12:10:00,44.43,44.45,44.42,44.43,48700.0,36.2511,36.2674,36.243,36.2511,48700.0
2013-03-06 12:15:00,44.44,44.45,44.43,44.45,31100.0,36.2593,36.2674,36.2511,36.2674,31100.0
2013-03-06 12:20:00,44.45,44.46,44.45,44.45,143800.0,36.2674,36.2756,36.2674,36.2674,143800.0
2013-03-06 12:25:00,44.45,44.46,44.44,44.46,152200.0,36.2674,36.2756,36.2593,36.2756,152200.0
2013-03-06 12:30:00,44.46,44.46,44.45,44.46,23600.0,36.2756,36.2756,36.2674,36.2756,23600.0
2013-03-06 12:35:00,44.47,44.48,44.47,44.48,15000.0,36.2838,36.2919,36.2838,36.2919,15000.0
2013-03-06 12:40:00,44.48,44.51,44.46,44.5,53200.0,36.2919,36.3164,36.2756,36.3082,53200.0
2013-03-06 12:45:00,44.51,44.52,44.5,44.52,12000.0,36.3164,36.3246,36.3082,36.3246,12000.0
2013-03-06 12:50:00,44.51,44.52,44.49,44.5,20800.0,36.3164,36.3246,36.3001,36.3082,20800.0
2013-03-06 12:55:00,44.5,44.5,44.44,44.45,79500.0,36.3082,36.3082,36.2593,36.2674,79500.0
2013-03-06 13:00:00,44.46,44.47,44.45,44.47,16200.0,36.2756,36.2838,36.2674,36.2838,16200.0
2013-03-06 13:05:00,44.47,44.49,44.47,44.48,17800.0,36.2838,36.3001,36.2838,36.2919,17800.0
2013-03-06 13:10:00,44.48,44.48,44.47,44.48,21500.0,36.2919,36.2919,36.2838,36.2919,21500.0
2013-03-06 13:15:00,44.48,44.49,44.48,44.48,4400.0,36.2919,36.3001,36.2919,36.2919,4400.0
2013-03-06 13:20:00,44.49,44.49,44.46,44.46,22800.0,36.3001,36.3001,36.2756,36.2756,22800.0
2013-03-06 13:25:00,44.47,44.48,44.46,44.48,19300.0,36.2838,36.2919,36.2756,36.2919,19300.0
2013-03-06 13:30:00,44.48,44.49,44.47,44.48,13200.0,36.2919,36.3001,36.2838,36.2919,13200.0
2013-03-06 13:35:00,44.48,44.5,44.48,44.49,9000.0,36.2919,36.3082,36.2919,36.3001,9000.0
2013-03-06 13:40:00,44.5,44.53,44.5,44.53,21300.0,36.3082,36.3327,36.3082,36.3327,21300.0
2013-03-06 13:45:00,44.52,44.53,44.51,44.52,9800.0,36.3246,36.3327,36.3164,36.3246,9800.0
2013-03-06 13:50:00,44.52,44.52,44.5,44.5,8900.0,36.3246,36.3246,36.3082,36.3082,8900.0
2013-03-06 13:55:00,44.51,44.53,44.5,44.53,21400.0,36.3164,36.3327,36.3082,36.3327,21400.0
2013-03-06 14:00:00,44.54,44.56,44.54,44.56,86300.0,36.3409,36.3572,36.3409,36.3572,86300.0
2013-03-06 14:05:00,44.55,44.56,44.54,44.54,78700.0,36.349,36.3572,36.3409,36.3409,78700.0
2013-03-06 14:10:00,44.54,44.55,44.51,44.52,58900.0,36.3409,36.349,36.3164,36.3246,58900.0
2013-03-06 14:15:00,44.52,44.54,44.51,44.53,79400.0,36.3246,36.3409,36.3164,36.3327,79400.0
2013-03-06 14:20:00,44.53,44.54,44.52,44.53,18600.0,36.3327,36.3409,36.3246,36.3327,18600.0
2013-03-06 14:25:00,44.52,44.54,44.52,44.53,18400.0,36.3246,36.3409,36.3246,36.3327,18400.0
2013-03-06 14:30:00,44.53,44.55,44.52,44.55,17000.0,36.3327,36.349,36.3246,36.349,17000.0
2013-03-06 14:35:00,44.55,44.57,44.54,44.54,30400.0,36.349,36.3654,36.3409,36.3409,30400.0
2013-03-06 14:40:00,44.54,44.55,44.52,44.52,10400.0,36.3409,36.349,36.3246,36.3246,10400.0
2013-03-06 14:45:00,44.53,44.57,44.53,44.56,34000.0,36.3327,36.3654,36.3327,36.3572,34000.0
2013-03-06 14:50:00,44.56,44.57,44.54,44.54,13200.0,36.3572,36.3654,36.3409,36.3409,13200.0
2013-03-06 14:55:00,44.55,44.55,44.54,44.54,22000.0,36.349,36.349,36.3409,36.3409,22000.0
2013-03-06 15:00:00,44.54,44.55,44.51,44.52,16600.0,36.3409,36.349,36.3164,36.3246,16600.0
2013-03-06 15:05:00,44.52,44.54,44.51,44.51,23100.0,36.3246,36.3409,36.3164,36.3164,23100.0
2013-03-06 15:10:00,44.52,44.52,44.49,44.49,63100.0,36.3246,36.3246,36.3001,36.3001,63100.0
2013-03-06 15:15:00,44.49,44.51,44.49,44.5,33200.0,36.3001,36.3164,36.3001,36.3082,33200.0
2013-03-06 15:20:00,44.49,44.5,44.48,44.49,27400.0,36.3001,36.3082,36.2919,36.3001,27400.0
2013-03-06 15:25:00,44.5,44.5,44.46,44.47,22400.0,36.3082,36.3082,36.2756,36.2838,22400.0
2013-03-06 15:30:00,44.47,44.48,44.45,44.48,37300.0,36.2838,36.2919,36.2674,36.2919,37300.0
2013-03-06 15:35:00,44.47,44.48,44.47,44.47,13300.0,36.2838,36.2919,36.2838,36.2838,13300.0
2013-03-06 15:40:00,44.47,44.49,44.46,44.47,69800.0,36.2838,36.3001,36.2756,36.2838,69800.0
2013-03-06 15:45:00,44.47,44.48,44.45,44.46,60900.0,36.2838,36.2919,36.2674,36.2756,60900.0
2013-03-06 15:50:00,44.46,44.48,44.45,44.47,140900.0,36.2756,36.2919,36.2674,36.2838,140900.0
2013-03-06 15:55:00,44.47,44.51,44.47,44.5,391500.0,36.2838,36.3164,36.2838,36.3082,391500.0
2013-03-07 09:30:00,44.59,44.65,44.53,44.65,247300.0,36.3817,36.4306,36.3327,36.4306,247300.0
2013-03-07 09:35:00,44.65,44.66,44.55,44.57,254200.0,36.4306,36.4388,36.349,36.3654,254200.0
2013-03-07 09:40:00,44.57,44.57,44.52,44.55,40000.0,36.3654,36.3654,36.3246,36.349,40000.0
2013-03-07 09:45:00,44.55,44.56,44.5,44.5,36600.0,36.349,36.3572,36.3082,36.3082,36600.0
2013-03-07 09:50:00,44.5,44.51,44.47,44.51,58300.0,36.3082,36.3164,36.2838,36.3164,58300.0
2013-03-07 09:55:00,44.51,44.51,44.48,44.5,19400.0,36.3164,36.3164,36.2919,36.3082,19400.0
2013-03-07 10:00:00,44.49,44.5,44.45,44.47,284600.0,36.3001,36.3082,36.2674,36.2838,284600.0
2013-03-07 10:05:00,44.47,44.51,44.46,44.48,69500.0,36.2838,36.3164,36.2756,36.2919,69500.0
2013-03-07 10:10:00,44.47,44.51,44.47,44.51,44700.0,36.2838,36.3164,36.2838,36.3164,44700.0
2013-03-07 10:15:00,44.51,44.52,44.49,44.51,39400.0,36.3164,36.3246,36.3001,36.3164,39400.0
2013-03-07 10:20:00,44.52,44.52,44.49,44.51,31500.0,36.3246,36.3246,36.3001,36.3164,31500.0
2013-03-07 10:25:00,44.52,44.55,44.52,44.55,37900.0,36.3246,36.349,36.3246,36.349,37900.0
2013-03-07 10:30:00,44.55,44.57,44.53,44.53,35200.0,36.349,36.3654,36.3327,36.3327,35200.0
2013-03-07 10:35:00,44.53,44.54,44.51,44.52,43000.0,36.3327,36.3409,36.3164,36.3246,43000.0
2013-03-07 10:40:00,44.52,44.52,44.5,44.52,33800.0,36.3246,36.3246,36.3082,36.3246,33800.0
2013-03-07 10:45:00,44.53,44.54,44.52,44.52,268300.0,36.3327,36.3409,36.3246,36.3246,268300.0
2013-03-07 10:50:00,44.52,44.52,44.5,44.51,227800.0,36.3246,36.3246,36.3082,36.3164,227800.0
2013-03-07 10:55:00,44.51,44.52,44.5,44.5,17700.0,36.3164,36.3246,36.3082,36.3082,17700.0
2013-03-07 11:00:00,44.5,44.5,44.48,44.5,29700.0,36.3082,36.3082,36.2919,36.3082,29700.0
2013-03-07 11:05:00,44.5,44.51,44.49,44.5,10300.0,36.3082,36.3164,36.3001,36.3082,10300.0
2013-03-07 11:10:00,44.5,44.52,44.49,44.49,16100.0,36.3082,36.3246,36.3001,36.3001,16100.0
2013-03-07 11:15:00,44.49,44.5,44.48,44.49,28600.0,36.3001,36.3082,36.2919,36.3001,28600.0
2013-03-07 11:20:00,44.49,44.5,44.48,44.49,213400.0,36.3001,36.3082,36.2919,36.3001,213400.0
2013-03-07 11:25:00,44.5,44.5,44.48,44.48,45900.0,36.3082,36.3082,36.2919,36.2919,45900.0
2013-03-07 11:30:00,44.48,44.51,44.48,44.5,25900.0,36.2919,36.3164,36.2919,36.3082,25900.0
2013-03-07 11:35:00,44.49,44.5,44.48,44.5,42200.0,36.3001,36.3082,36.2919,36.3082,42200.0
2013-03-07 11:40:00,44.5,44.51,44.49,44.51,27300.0,36.3082,36.3164,36.3001,36.3164,27300.0
2013-03-07 11:45:00,44.51,44.51,44.49,44.5,16800.0,36.3164,36.3164,36.3001,36.3082,16800.0
2013-03-07 11:50:00,44.5,44.51,44.5,44.51,10200.0,36.3082,36.3164,36.3082,36.3164,10200.0
2013-03-07 11:55:00,44.51,44.54,44.5,44.52,38900.0,36.3164,36.3409,36.3082,36.3246,38900.0
2013-03-07 12:00:00,44.52,44.52,44.5,44.5,10200.0,36.3246,36.3246,36.3082,36.3082,10200.0
2013-03-07 12:05:00,44.51,44.51,44.49,44.5,12500.0,36.3164,36.3164,36.3001,36.3082,12500.0
2013-03-07 12:10:00,44.5,44.51,44.5,44.51,31200.0,36.3082,36.3164,36.3082,36.3164,31200.0
2013-03-07 12:15:00,44.51,44.51,44.5,44.51,10900.0,36.3164,36.3164,36.3082,36.3164,10900.0
2013-03-07 12:20:00,44.51,44.51,44.5,44.51,6700.0,36.3164,36.3164,36.3082,36.3164,6700.0
2013-03-07 12:25:00,44.51,44.52,44.51,44.52,18600.0,36.3164,36.3246,36.3164,36.3246,18600.0
2013-03-07 12:30:00,44.52,44.52,44.51,44.52,9800.0,36.3246,36.3246,36.3164,36.3246,9800.0
2013-03-07 12:35:00,44.51,44.51,44.5,44.51,32800.0,36.3164,36.3164,36.3082,36.3164,32800.0
2013-03-07 12:40:00,44.51,44.51,44.49,44.5,31700.0,36.3164,36.3164,36.3001,36.3082,31700.0
2013-03-07 12:45:00,44.5,44.52,44.5,44.51,13700.0,36.3082,36.3246,36.3082,36.3164,13700.0
2013-03-07 12:50:00,44.52,44.52,44.48,44.48,12700.0,36.3246,36.3246,36.2919,36.2919,12700.0
2013-03-07 12:55:00,44.49,44.51,44.49,44.5,32300.0,36.3001,36.3164,36.3001,36.3082,32300.0
2013-03-07 13:00:00,44.5,44.51,44.5,44.51,7200.0,36.3082,36.3164,36.3082,36.3164,7200.0
2013-03-07 13:05:00,44.52,44.52,44.5,44.5,14000.0,36.3246,36.3246,36.3082,36.3082,14000.0
2013-03-07 13:10:00,44.5,44.52,44.5,44.52,17300.0,36.3082,36.3246,36.3082,36.3246,17300.0
2013-03-07 13:15:00,44.52,44.52,44.5,44.5,8300.0,36.3246,36.3246,36.3082,36.3082,8300.0
2013-03-07 13:20:00,44.5,44.51,44.5,44.51,7800.0,36.3082,36.3164,36.3082,36.3164,7800.0
2013-03-07 13:25:00,44.51,44.52,44.5,44.51,22000.0,36.3164,36.3246,36.3082,36.3164,22000.0
2013-03-07 13:30:00,44.51,44.51,44.48,44.48,14000.0,36.3164,36.3164,36.2919,36.2919,14000.0
2013-03-07 13:35:00,44.48,44.49,44.47,44.48,26700.0,36.2919,36.3001,36.2838,36.2919,26700.0
2013-03-07 13:40:00,44.48,44.49,44.48,44.49,4700.0,36.2919,36.3001,36.2919,36.3001,4700.0
2013-03-07 13:45:00,44.49,44.5,44.49,44.49,10300.0,36.3001,36.3082,36.3001,36.3001,10300.0
2013-03-07 13:50:00,44.5,44.51,44.5,44.51,14300.0,36.3082,36.3164,36.3082,36.3164,14300.0
2013-03-07 13:55:00,44.51,44.52,44.5,44.52,14300.0,36.3164,36.3246,36.3082,36.3246,14300.0
2013-03-07 14:00:00,44.51,44.51,44.49,44.5,13100.0,36.3164,36.3164,36.3001,36.3082,13100.0
2013-03-07 14:05:00,44.5,44.5,44.47,44.47,38800.0,36.3082,36.3082,36.2838,36.2838,38800.0
2013-03-07 14:10:00,44.47,44.47,44.46,44.47,39700.0,36.2838,36.2838,36.2756,36.2838,39700.0
2013-03-07 14:15:00,44.46,44.47,44.45,44.45,14300.0,36.2756,36.2838,36.2674,36.2674,14300.0
2013-03-07 14:20:00,44.44,44.44,44.41,44.42,45200.0,36.2593,36.2593,36.2348,36.243,45200.0
2013-03-07 14:25:00,44.42,44.45,44.42,44.44,18800.0,36.243,36.2674,36.243,36.2593,18800.0
2013-03-07 14:30:00,44.44,44.45,44.44,44.45,18400.0,36.2593,36.2674,36.2593,36.2674,18400.0
2013-03-07 14:35:00,44.45,44.45,44.43,44.44,40600.0,36.2674,36.2674,36.2511,36.2593,40600.0
2013-03-07 14:40:00,44.44,44.44,44.43,44.43,14500.0,36.2593,36.2593,36.2511,36.2511,14500.0
2013-03-07 14:45:00,44.43,44.46,44.42,44.46,39700.0,36.2511,36.2756,36.243,36.2756,39700.0
2013-03-07 14:50:00,44.46,44.47,44.45,44.47,10100.0,36.2756,36.2838,36.2674,36.2838,10100.0
2013-03-07 14:55:00,44.47,44.5,44.47,44.48,30900.0,36.2838,36.3082,36.2838,36.2919,30900.0
2013-03-07 15:00:00,44.48,44.48,44.46,44.47,23800.0,36.2919,36.2919,36.2756,36.2838,23800.0
2013-03-07 15:05:00,44.47,44.5,44.47,44.49,43200.0,36.2838,36.3082,36.2838,36.3001,43200.0
2013-03-07 15:10:00,44.49,44.5,44.48,44.5,17800.0,36.3001,36.3082,36.2919,36.3082,17800.0
2013-03-07 15:15:00,44.51,44.52,44.5,44.51,76800.0,36.3164,36.3246,36.3082,36.3164,76800.0
2013-03-07 15:20:00,44.51,44.51,44.46,44.46,46100.0,36.3164,36.3164,36.2756,36.2756,46100.0
2013-03-07 15:25:00,44.47,44.49,44.46,44.47,25200.0,36.2838,36.3001,36.2756,36.2838,25200.0
2013-03-07 15:30:00,44.48,44.48,44.47,44.47,15700.0,36.2919,36.2919,36.2838,36.2838,15700.0
2013-03-07 15:35:00,44.47,44.48,44.45,44.46,57400.0,36.2838,36.2919,36.2674,36.2756,57400.0
2013-03-07 15:40:00,44.46,44.48,44.43,44.43,107900.0,36.2756,36.2919,36.2511,36.2511,107900.0
2013-03-07 15:45:00,44.43,44.47,44.43,44.47,142500.0,36.2511,36.2838,36.2511,36.2838,142500.0
2013-03-07 15:50:00,44.47,44.47,44.44,44.45,261000.0,36.2838,36.2838,36.2593,36.2674,261000.0
2013-03-07 15:55:00,44.45,44.49,44.44,44.45,403800.0,36.2674,36.3001,36.2593,36.2674,403800.0
2013-03-08 09:30:00,44.61,44.67,44.55,44.59,250900.0,36.398,36.4469,36.349,36.3817,250900.0
2013-03-08 09:35:00,44.59,44.61,44.56,44.57,63000.0,36.3817,36.398,36.3572,36.3654,63000.0
2013-03-08 09:40:00,44.57,44.57,44.49,44.49,59300.0,36.3654,36.3654,36.3001,36.3001,59300.0
2013-03-08 09:45:00,44.49,44.5,44.45,44.46,66200.0,36.3001,36.3082,36.2674,36.2756,66200.0
2013-03-08 09:50:00,44.46,44.5,44.45,44.46,66200.0,36.2756,36.3082,36.2674,36.2756,66200.0
2013-03-08 09:55:00,44.46,44.46,44.42,44.43,24200.0,36.2756,36.2756,36.243,36.2511,24200.0
2013-03-08 10:00:00,44.43,44.44,44.38,44.42,114400.0,36.2511,36.2593,36.2103,36.243,114400.0
2013-03-08 10:05:00,44.42,44.42,44.36,44.39,89200.0,36.243,36.243,36.194,36.2185,89200.0
2013-03-08 10:10:00,44.39,44.39,44.34,44.36,47400.0,36.2185,36.2185,36.1777,36.194,47400.0
2013-03-08 10:15:00,44.36,44.42,44.36,44.42,150400.0,36.194,36.243,36.194,36.243,150400.0
2013-03-08 10:20:00,44.42,44.46,44.42,44.43,78800.0,36.243,36.2756,36.243,36.2511,78800.0
2013-03-08 10:25:00,44.43,44.45,44.4,44.44,35500.0,36.2511,36.2674,36.2266,36.2593,35500.0
2013-03-08 10:30:00,44.44,44.45,44.41,44.44,23700.0,36.2593,36.2674,36.2348,36.2593,23700.0
2013-03-08 10:35:00,44.44,44.45,44.42,44.45,16400.0,36.2593,36.2674,36.243,36.2674,16400.0
2013-03-08 10:40:00,44.45,44.49,44.45,44.47,128400.0,36.2674,36.3001,36.2674,36.2838,128400.0
2013-03-08 10:45:00,44.47,44.48,44.43,44.45,22200.0,36.2838,36.2919,36.2511,36.2674,22200.0
2013-03-08 10:50:00,44.45,44.48,44.42,44.43,35800.0,36.2674,36.2919,36.243,36.2511,35800.0
2013-03-08 10:55:00,44.43,44.46,44.43,44.45,31100.0,36.2511,36.2756,36.2511,36.2674,31100.0
2013-03-08 11:00:00,44.44,44.47,44.42,44.47,67700.0,36.2593,36.2838,36.243,36.2838,67700.0
2013-03-08 11:05:00,44.47,44.51,44.47,44.51,17700.0,36.2838,36.3164,36.2838,36.3164,17700.0
2013-03-08 11:10:00,44.52,44.53,44.5,44.52,32700.0,36.3246,36.3327,36.3082,36.3246,32700.0
2013-03-08 11:15:00,44.52,44.54,44.51,44.52,147000.0,36.3246,36.3409,36.3164,36.3246,147000.0
2013-03-08 11:20:00,44.53,44.54,44.5,44.52,16600.0,36.3327,36.3409,36.3082,36.3246,16600.0
2013-03-08 11:25:00,44.52,44.54,44.52,44.53,13700.0,36.3246,36.3409,36.3246,36.3327,13700.0
2013-03-08 11:30:00,44.52,44.54,44.52,44.54,48300.0,36.3246,36.3409,36.3246,36.3409,48300.0
2013-03-08 11:35:00,44.55,44.55,44.52,44.52,17800.0,36.349,36.349,36.3246,36.3246,17800.0
2013-03-08 11:40:00,44.52,44.53,44.51,44.52,34200.0,36.3246,36.3327,36.3164,36.3246,34200.0
2013-03-08 11:45:00,44.52,44.57,44.52,44.57,24400.0,36.3246,36.3654,36.3246,36.3654,24400.0
2013-03-08 11:50:00,44.56,44.57,44.55,44.55,26300.0,36.3572,36.3654,36.349,36.349,26300.0
2013-03-08 11:55:00,44.54,44.55,44.53,44.54,20000.0,36.3409,36.349,36.3327,36.3409,20000.0
2013-03-08 12:00:00,44.55,44.55,44.54,44.54,20300.0,36.349,36.349,36.3409,36.3409,20300.0
2013-03-08 12:05:00,44.55,44.56,44.54,44.55,37200.0,36.349,36.3572,36.3409,36.349,37200.0
2013-03-08 12:10:00,44.55,44.56,44.51,44.52,53500.0,36.349,36.3572,36.3164,36.3246,53500.0
2013-03-08 12:15:00,44.51,44.53,44.5,44.5,16500.0,36.3164,36.3327,36.3082,36.3082,16500.0
2013-03-08 12:20:00,44.51,44.52,44.51,44.52,29200.0,36.3164,36.3246,36.3164,36.3246,29200.0
2013-03-08 12:25:00,44.52,44.52,44.48,44.49,43700.0,36.3246,36.3246,36.2919,36.3001,43700.0
2013-03-08 12:30:00,44.48,44.5,44.47,44.48,63800.0,36.2919,36.3082,36.2838,36.2919,63800.0
2013-03-08 12:35:00,44.48,44.51,44.48,44.51,72000.0,36.2919,36.3164,36.2919,36.3164,72000.0
2013-03-08 12:40:00,44.51,44.52,44.5,44.51,11100.0,36.3164,36.3246,36.3082,36.3164,11100.0
2013-03-08 12:45:00,44.51,44.52,44.5,44.5,26700.0,36.3164,36.3246,36.3082,36.3082,26700.0
2013-03-08 12:50:00,44.5,44.53,44.5,44.52,104700.0,36.3082,36.3327,36.3082,36.3246,104700.0
2013-03-08 12:55:00,44.51,44.52,44.51,44.52,8700.0,36.3164,36.3246,36.3164,36.3246,8700.0
2013-03-08 13:00:00,44.52,44.52,44.51,44.51,10200.0,36.3246,36.3246,36.3164,36.3164,10200.0
2013-03-08 13:05:00,44.51,44.53,44.51,44.53,17600.0,36.3164,36.3327,36.3164,36.3327,17600.0
2013-03-08 13:10:00,44.53,44.53,44.52,44.52,5000.0,36.3327,36.3327,36.3246,36.3246,5000.0
2013-03-08 13:15:00,44.53,44.55,44.52,44.55,22600.0,36.3327,36.349,36.3246,36.349,22600.0
2013-03-08 13:20:00,44.54,44.55,44.54,44.54,9800.0,36.3409,36.349,36.3409,36.3409,9800.0
2013-03-08 13:25:00,44.54,44.55,44.51,44.51,37900.0,36.3409,36.349,36.3164,36.3164,37900.0
2013-03-08 13:30:00,44.51,44.51,44.5,44.5,7200.0,36.3164,36.3164,36.3082,36.3082,7200.0
2013-03-08 13:35:00,44.5,44.54,44.5,44.54,21800.0,36.3082,36.3409,36.3082,36.3409,21800.0
2013-03-08 13:40:00,44.54,44.54,44.51,44.52,21400.0,36.3409,36.3409,36.3164,36.3246,21400.0
2013-03-08 13:45:00,44.51,44.54,44.51,44.53,32800.0,36.3164,36.3409,36.3164,36.3327,32800.0
2013-03-08 13:50:00,44.53,44.53,44.52,44.53,4900.0,36.3327,36.3327,36.3246,36.3327,4900.0
2013-03-08 13:55:00,44.53,44.54,44.52,44.53,17500.0,36.3327,36.3409,36.3246,36.3327,17500.0
2013-03-08 14:00:00,44.53,44.54,44.52,44.54,16000.0,36.3327,36.3409,36.3246,36.3409,16000.0
2013-03-08 14:05:00,44.53,44.54,44.53,44.53,19000.0,36.3327,36.3409,36.3327,36.3327,19000.0
2013-03-08 14:10:00,44.53,44.53,44.5,44.5,11600.0,36.3327,36.3327,36.3082,36.3082,11600.0
2013-03-08 14:15:00,44.5,44.51,44.49,44.49,19300.0,36.3082,36.3164,36.3001,36.3001,19300.0
2013-03-08 14:20:00,44.5,44.5,44.48,44.5,10500.0,36.3082,36.3082,36.2919,36.3082,10500.0
2013-03-08 14:25:00,44.5,44.5,44.5,44.5,4200.0,36.3082,36.3082,36.3082,36.3082,4200.0
2013-03-08 14:30:00,44.5,44.52,44.5,44.51,42500.0,36.3082,36.3246,36.3082,36.3164,42500.0
2013-03-08 14:35:00,44.52,44.52,44.49,44.5,23800.0,36.3246,36.3246,36.3001,36.3082,23800.0
2013-03-08 14:40:00,44.51,44.52,44.5,44.5,68200.0,36.3164,36.3246,36.3082,36.3082,68200.0
2013-03-08 14:45:00,44.49,44.51,44.49,44.49,10700.0,36.3001,36.3164,36.3001,36.3001,10700.0
2013-03-08 14:50:00,44.49,44.51,44.49,44.5,10700.0,36.3001,36.3164,36.3001,36.3082,10700.0
2013-03-08 14:55:00,44.5,44.51,44.49,44.51,17400.0,36.3082,36.3164,36.3001,36.3164,17400.0
2013-03-08 15:00:00,44.51,44.54,44.51,44.53,46200.0,36.3164,36.3409,36.3164,36.3327,46200.0
2013-03-08 15:05:00,44.54,44.54,44.51,44.52,12900.0,36.3409,36.3409,36.3164,36.3246,12900.0
2013-03-08 15:10:00,44.52,44.54,44.51,44.53,283300.0,36.3246,36.3409,36.3164,36.3327,283300.0
2013-03-08 15:15:00,44.54,44.55,44.53,44.55,36600.0,36.3409,36.349,36.3327,36.349,36600.0
2013-03-08 15:20:00,44.55,44.55,44.54,44.55,20200.0,36.349,36.349,36.3409,36.349,20200.0
2013-03-08 15:25:00,44.55,44.55,44.54,44.54,38900.0,36.349,36.349,36.3409,36.3409,38900.0
2013-03-08 15:30:00,44.55,44.56,44.54,44.56,23900.0,36.349,36.3572,36.3409,36.3572,23900.0
2013-03-08 15:35:00,44.56,44.57,44.55,44.57,51700.0,36.3572,36.3654,36.349,36.3654,51700.0
2013-03-08 15:40:00,44.57,44.58,44.56,44.58,37400.0,36.3654,36.3735,36.3572,36.3735,37400.0
2013-03-08 15:45:00,44.58,44.58,44.57,44.58,41800.0,36.3735,36.3735,36.3654,36.3735,41800.0
2013-03-08 15:50:00,44.58,44.59,44.56,44.57,121400.0,36.3735,36.3817,36.3572,36.3654,121400.0
2013-03-08 15:55:00,44.57,44.58,44.52,44.54,397500.0,36.3654,36.3735,36.3246,36.3409,397500.0
2013-03-11 09:30:00,44.55,44.57,44.43,44.49,86600.0,36.349,36.3654,36.2511,36.3001,86600.0
2013-03-11 09:35:00,44.49,44.52,44.49,44.5,460500.0,36.3001,36.3246,36.3001,36.3082,460500.0
2013-03-11 09:40:00,44.5,44.55,44.5,44.54,65100.0,36.3082,36.349,36.3082,36.3409,65100.0
2013-03-11 09:45:00,44.54,44.57,44.54,44.56,33500.0,36.3409,36.3654,36.3409,36.3572,33500.0
2013-03-11 09:50:00,44.57,44.6,44.57,44.57,27800.0,36.3654,36.3898,36.3654,36.3654,27800.0
2013-03-11 09:55:00,44.57,44.59,44.56,44.58,65100.0,36.3654,36.3817,36.3572,36.3735,65100.0
2013-03-11 10:00:00,44.59,44.62,44.58,44.61,65200.0,36.3817,36.4061,36.3735,36.398,65200.0
2013-03-11 10:05:00,44.61,44.64,44.61,44.64,51900.0,36.398,36.4225,36.398,36.4225,51900.0
2013-03-11 10:10:00,44.65,44.65,44.63,44.64,162000.0,36.4306,36.4306,36.4143,36.4225,162000.0
2013-03-11 10:15:00,44.62,44.62,44.58,44.59,52100.0,36.4061,36.4061,36.3735,36.3817,52100.0
2013-03-11 10:20:00,44.59,44.6,44.58,44.59,59200.0,36.3817,36.3898,36.3735,36.3817,59200.0
2013-03-11 10:25:00,44.59,44.63,44.59,44.63,22000.0,36.3817,36.4143,36.3817,36.4143,22000.0
2013-03-11 10:30:00,44.63,44.65,44.63,44.65,21500.0,36.4143,36.4306,36.4143,36.4306,21500.0
2013-03-11 10:35:00,44.64,44.65,44.62,44.63,78400.0,36.4225,36.4306,36.4061,36.4143,78400.0
2013-03-11 10:40:00,44.64,44.64,44.61,44.62,24900.0,36.4225,36.4225,36.398,36.4061,24900.0
2013-03-11 10:45:00,44.62,44.62,44.6,44.62,43900.0,36.4061,36.4061,36.3898,36.4061,43900.0
2013-03-11 10:50:00,44.62,44.63,44.61,44.63,30300.0,36.4061,36.4143,36.398,36.4143,30300.0
2013-03-11 10:55:00,44.63,44.67,44.63,44.67,49700.0,36.4143,36.4469,36.4143,36.4469,49700.0
2013-03-11 11:00:00,44.67,44.67,44.64,44.65,43500.0,36.4469,36.4469,36.4225,36.4306,43500.0
2013-03-11 11:05:00,44.66,44.66,44.65,44.66,40400.0,36.4388,36.4388,36.4306,36.4388,40400.0
2013-03-11 11:10:00,44.66,44.67,44.66,44.66,87100.0,36.4388,36.4469,36.4388,36.4388,87100.0
2013-03-11 11:15:00,44.65,44.66,44.64,44.64,17800.0,36.4306,36.4388,36.4225,36.4225,17800.0
2013-03-11 11:20:00,44.65,44.65,44.62,44.62,46400.0,36.4306,36.4306,36.4061,36.4061,46400.0
2013-03-11 11:25:00,44.62,44.64,44.62,44.64,37900.0,36.4061,36.4225,36.4061,36.4225,37900.0
2013-03-11 11:30:00,44.64,44.67,44.63,44.66,47400.0,36.4225,36.4469,36.4143,36.4388,47400.0
2013-03-11 11:35:00,44.66,44.67,44.65,44.67,58800.0,36.4388,36.4469,36.4306,36.4469,58800.0
2013-03-11 11:40:00,44.67,44.71,44.66,44.69,89500.0,36.4469,36.4796,36.4388,36.4633,89500.0
2013-03-11 11:45:00,44.7,44.71,44.69,44.7,26200.0,36.4714,36.4796,36.4633,36.4714,26200.0
2013-03-11 11:50:00,44.7,44.72,44.7,44.72,39700.0,36.4714,36.4877,36.4714,36.4877,39700.0
2013-03-11 11:55:00,44.72,44.72,44.7,44.71,33900.0,36.4877,36.4877,36.4714,36.4796,33900.0
2013-03-11 12:00:00,44.71,44.73,44.7,44.72,49100.0,36.4796,36.4959,36.4714,36.4877,49100.0
2013-03-11 12:05:00,44.72,44.74,44.72,44.73,21200.0,36.4877,36.5041,36.4877,36.4959,21200.0
2013-03-11 12:10:00,44.73,44.73,44.71,44.72,6200.0,36.4959,36.4959,36.4796,36.4877,6200.0
2013-03-11 12:15:00,44.72,44.73,44.71,44.72,38600.0,36.4877,36.4959,36.4796,36.4877,38600.0
2013-03-11 12:20:00,44.71,44.72,44.7,44.7,14700.0,36.4796,36.4877,36.4714,36.4714,14700.0
2013-03-11 12:25:00,44.7,44.71,44.68,44.7,54800.0,36.4714,36.4796,36.4551,36.4714,54800.0
2013-03-11 12:30:00,44.7,44.7,44.68,44.7,34800.0,36.4714,36.4714,36.4551,36.4714,34800.0
2013-03-11 12:35:00,44.7,44.71,44.7,44.71,6800.0,36.4714,36.4796,36.4714,36.4796,6800.0
2013-03-11 12:40:00,44.7,44.71,44.69,44.7,22600.0,36.4714,36.4796,36.4633,36.4714,22600.0
2013-03-11 12:45:00,44.7,44.72,44.7,44.72,4600.0,36.4714,36.4877,36.4714,36.4877,4600.0
2013-03-11 12:50:00,44.71,44.72,44.71,44.71,27600.0,36.4796,36.4877,36.4796,36.4796,27600.0
2013-03-11 12:55:00,44.72,44.73,44.71,44.73,76100.0,36.4877,36.4959,36.4796,36.4959,76100.0
2013-03-11 13:00:00,44.73,44.75,44.73,44.74,21100.0,36.4959,36.5122,36.4959,36.5041,21100.0
2013-03-11 13:05:00,44.74,44.75,44.73,44.74,11600.0,36.5041,36.5122,36.4959,36.5041,11600.0
2013-03-11 13:10:00,44.73,44.74,44.73,44.73,8100.0,36.4959,36.5041,36.4959,36.4959,8100.0
2013-03-11 13:15:00,44.73,44.74,44.71,44.71,34600.0,36.4959,36.5041,36.4796,36.4796,34600.0
2013-03-11 13:20:00,44.71,44.73,44.7,44.72,14500.0,36.4796,36.4959,36.4714,36.4877,14500.0
2013-03-11 13:25:00,44.73,44.73,44.71,44.73,12300.0,36.4959,36.4959,36.4796,36.4959,12300.0
2013-03-11 13:30:00,44.72,44.74,44.72,44.72,19500.0,36.4877,36.5041,36.4877,36.4877,19500.0
2013-03-11 13:35:00,44.72,44.73,44.71,44.72,23700.0,36.4877,36.4959,36.4796,36.4877,23700.0
2013-03-11 13:40:00,44.73,44.73,44.71,44.71,25800.0,36.4959,36.4959,36.4796,36.4796,25800.0
2013-03-11 13:45:00,44.71,44.72,44.7,44.71,18700.0,36.4796,36.4877,36.4714,36.4796,18700.0
2013-03-11 13:50:00,44.7,44.72,44.7,44.7,27100.0,36.4714,36.4877,36.4714,36.4714,27100.0
2013-03-11 13:55:00,44.7,44.72,44.7,44.71,8500.0,36.4714,36.4877,36.4714,36.4796,8500.0
2013-03-11 14:00:00,44.71,44.73,44.7,44.73,197300.0,36.4796,36.4959,36.4714,36.4959,197300.0
2013-03-11 14:05:00,44.72,44.73,44.71,44.73,70900.0,36.4877,36.4959,36.4796,36.4959,70900.0
2013-03-11 14:10:00,44.73,44.74,44.72,44.72,25400.0,36.4959,36.5041,36.4877,36.4877,25400.0
2013-03-11 14:15:00,44.72,44.73,44.71,44.72,15600.0,36.4877,36.4959,36.4796,36.4877,15600.0
2013-03-11 14:20:00,44.72,44.74,44.72,44.73,108500.0,36.4877,36.5041,36.4877,36.4959,108500.0
2013-03-11 14:25:00,44.74,44.74,44.7,44.71,39000.0,36.5041,36.5041,36.4714,36.4796,39000.0
2013-03-11 14:30:00,44.71,44.71,44.7,44.7,23300.0,36.4796,36.4796,36.4714,36.4714,23300.0
2013-03-11 14:35:00,44.71,44.73,44.7,44.71,83300.0,36.4796,36.4959,36.4714,36.4796,83300.0
2013-03-11 14:40:00,44.71,44.72,44.71,44.71,26400.0,36.4796,36.4877,36.4796,36.4796,26400.0
2013-03-11 14:45:00,44.71,44.75,44.71,44.72,30400.0,36.4796,36.5122,36.4796,36.4877,30400.0
2013-03-11 14:50:00,44.73,44.73,44.71,44.72,19000.0,36.4959,36.4959,36.4796,36.4877,19000.0
2013-03-11 14:55:00,44.71,44.72,44.71,44.71,21100.0,36.4796,36.4877,36.4796,36.4796,21100.0
2013-03-11 15:00:00,44.71,44.72,44.7,44.7,30300.0,36.4796,36.4877,36.4714,36.4714,30300.0
2013-03-11 15:05:00,44.7,44.72,44.7,44.7,29800.0,36.4714,36.4877,36.4714,36.4714,29800.0
2013-03-11 15:10:00,44.7,44.71,44.7,44.7,25000.0,36.4714,36.4796,36.4714,36.4714,25000.0
2013-03-11 15:15:00,44.7,44.72,44.7,44.72,98300.0,36.4714,36.4877,36.4714,36.4877,98300.0
2013-03-11 15:20:00,44.72,44.73,44.7,44.71,44400.0,36.4877,36.4959,36.4714,36.4796,44400.0
2013-03-11 15:25:00,44.71,44.71,44.69,44.7,32800.0,36.4796,36.4796,36.4633,36.4714,32800.0
2013-03-11 15:30:00,44.7,44.71,44.69,44.7,24800.0,36.4714,36.4796,36.4633,36.4714,24800.0
2013-03-11 15:35:00,44.7,44.7,44.69,44.69,143600.0,36.4714,36.4714,36.4633,36.4633,143600.0
2013-03-11 15:40:00,44.7,44.72,44.69,44.72,28600.0,36.4714,36.4877,36.4633,36.4877,28600.0
2013-03-11 15:45:00,44.71,44.73,44.71,44.73,148800.0,36.4796,36.4959,36.4796,36.4959,148800.0
2013-03-11 15:50:00,44.73,44.75,44.72,44.75,92700.0,36.4959,36.5122,36.4877,36.5122,92700.0
2013-03-11 15:55:00,44.74,44.77,44.73,44.76,309300.0,36.5041,36.5285,36.4959,36.5204,309300.0
2013-03-12 09:30:00,44.86,44.92,44.82,44.88,114800.0,36.602,36.6509,36.5693,36.6183,114800.0
2013-03-12 09:35:00,44.89,44.9,44.83,44.84,68600.0,36.6264,36.6346,36.5775,36.5856,68600.0
2013-03-12 09:40:00,44.84,44.88,44.84,44.86,36500.0,36.5856,36.6183,36.5856,36.602,36500.0
2013-03-12 09:45:00,44.86,44.87,44.84,44.86,51100.0,36.602,36.6101,36.5856,36.602,51100.0
2013-03-12 09:50:00,44.86,44.88,44.86,44.87,35000.0,36.602,36.6183,36.602,36.6101,35000.0
2013-03-12 09:55:00,44.87,44.9,44.87,44.89,62000.0,36.6101,36.6346,36.6101,36.6264,62000.0
2013-03-12 10:00:00,44.89,44.91,44.88,44.9,34600.0,36.6264,36.6428,36.6183,36.6346,34600.0
2013-03-12 10:05:00,44.9,44.93,44.89,44.93,11200.0,36.6346,36.6591,36.6264,36.6591,11200.0
2013-03-12 10:10:00,44.93,44.96,44.92,44.94,26600.0,36.6591,36.6836,36.6509,36.6672,26600.0
2013-03-12 10:15:00,44.95,44.95,44.92,44.93,196100.0,36.6754,36.6754,36.6509,36.6591,196100.0
2013-03-12 10:20:00,44.94,44.96,44.92,44.94,79800.0,36.6672,36.6836,36.6509,36.6672,79800.0
2013-03-12 10:25:00,44.93,44.94,44.92,44.94,43100.0,36.6591,36.6672,36.6509,36.6672,43100.0
2013-03-12 10:30:00,44.93,44.95,44.93,44.95,70300.0,36.6591,36.6754,36.6591,36.6754,70300.0
2013-03-12 10:35:00,44.95,44.95,44.93,44.93,41900.0,36.6754,36.6754,36.6591,36.6591,41900.0
2013-03-12 10:40:00,44.93,44.93,44.9,44.91,76800.0,36.6591,36.6591,36.6346,36.6428,76800.0
2013-03-12 10:45:00,44.92,44.92,44.9,44.92,15800.0,36.6509,36.6509,36.6346,36.6509,15800.0
2013-03-12 10:50:00,44.91,44.95,44.91,44.94,24200.0,36.6428,36.6754,36.6428,36.6672,24200.0
2013-03-12 10:55:00,44.94,44.95,44.93,44.94,19400.0,36.6672,36.6754,36.6591,36.6672,19400.0
2013-03-12 11:00:00,44.93,44.94,44.9,44.9,30800.0,36.6591,36.6672,36.6346,36.6346,30800.0
2013-03-12 11:05:00,44.91,44.92,44.88,44.92,22600.0,36.6428,36.6509,36.6183,36.6509,22600.0
2013-03-12 11:10:00,44.91,44.95,44.9,44.93,109100.0,36.6428,36.6754,36.6346,36.6591,109100.0
2013-03-12 11:15:00,44.94,44.94,44.91,44.92,32200.0,36.6672,36.6672,36.6428,36.6509,32200.0
2013-03-12 11:20:00,44.91,44.92,44.88,44.88,29300.0,36.6428,36.6509,36.6183,36.6183,29300.0
2013-03-12 11:25:00,44.89,44.91,44.87,44.87,78400.0,36.6264,36.6428,36.6101,36.6101,78400.0
2013-03-12 11:30:00,44.88,44.89,44.86,44.88,24800.0,36.6183,36.6264,36.602,36.6183,24800.0
2013-03-12 11:35:00,44.88,44.89,44.87,44.87,58100.0,36.6183,36.6264,36.6101,36.6101,58100.0
2013-03-12 11:40:00,44.88,44.88,44.87,44.88,55400.0,36.6183,36.6183,36.6101,36.6183,55400.0
2013-03-12 11:45:00,44.87,44.88,44.85,44.88,52000.0,36.6101,36.6183,36.5938,36.6183,52000.0
2013-03-12 11:50:00,44.89,44.95,44.88,44.94,41500.0,36.6264,36.6754,36.6183,36.6672,41500.0
2013-03-12 11:55:00,44.94,44.97,44.93,44.95,28600.0,36.6672,36.6917,36.6591,36.6754,28600.0
2013-03-12 12:00:00,44.95,44.96,44.94,44.94,18900.0,36.6754,36.6836,36.6672,36.6672,18900.0
2013-03-12 12:05:00,44.94,44.97,44.93,44.96,51200.0,36.6672,36.6917,36.6591,36.6836,51200.0
2013-03-12 12:10:00,44.96,44.97,44.95,44.96,9300.0,36.6836,36.6917,36.6754,36.6836,9300.0
2013-03-12 12:15:00,44.96,44.98,44.96,44.98,14200.0,36.6836,36.6999,36.6836,36.6999,14200.0
2013-03-12 12:20:00,44.97,44.98,44.94,44.94,54500.0,36.6917,36.6999,36.6672,36.6672,54500.0
2013-03-12 12:25:00,44.95,44.96,44.91,44.93,15400.0,36.6754,36.6836,36.6428,36.6591,15400.0
2013-03-12 12:30:00,44.93,44.94,44.92,44.93,15000.0,36.6591,36.6672,36.6509,36.6591,15000.0
2013-03-12 12:35:00,44.93,44.94,44.92,44.94,9000.0,36.6591,36.6672,36.6509,36.6672,9000.0
2013-03-12 12:40:00,44.93,44.96,44.91,44.96,10400.0,36.6591,36.6836,36.6428,36.6836,10400.0
2013-03-12 12:45:00,44.96,44.97,44.94,44.97,97700.0,36.6836,36.6917,36.6672,36.6917,97700.0
2013-03-12 12:50:00,44.97,44.97,44.95,44.97,14000.0,36.6917,36.6917,36.6754,36.6917,14000.0
2013-03-12 12:55:00,44.97,45.0,44.97,44.98,14800.0,36.6917,36.7162,36.6917,36.6999,14800.0
2013-03-12 13:00:00,44.98,44.98,44.97,44.97,6400.0,36.6999,36.6999,36.6917,36.6917,6400.0
2013-03-12 13:05:00,44.97,44.98,44.96,44.97,9500.0,36.6917,36.6999,36.6836,36.6917,9500.0
2013-03-12 13:10:00,44.97,44.99,44.96,44.98,54800.0,36.6917,36.708,36.6836,36.6999,54800.0
2013-03-12 13:15:00,44.99,44.99,44.98,44.99,6400.0,36.708,36.708,36.6999,36.708,6400.0
2013-03-12 13:20:00,44.98,44.99,44.97,44.97,25700.0,36.6999,36.708,36.6917,36.6917,25700.0
2013-03-12 13:25:00,44.98,44.98,44.95,44.96,23500.0,36.6999,36.6999,36.6754,36.6836,23500.0
2013-03-12 13:30:00,44.95,44.96,44.94,44.95,26400.0,36.6754,36.6836,36.6672,36.6754,26400.0
2013-03-12 13:35:00,44.95,44.96,44.94,44.95,31300.0,36.6754,36.6836,36.6672,36.6754,31300.0
2013-03-12 13:40:00,44.94,44.96,44.93,44.96,19700.0,36.6672,36.6836,36.6591,36.6836,19700.0
2013-03-12 13:45:00,44.97,44.97,44.93,44.93,42800.0,36.6917,36.6917,36.6591,36.6591,42800.0
2013-03-12 13:50:00,44.94,44.94,44.9,44.9,43000.0,36.6672,36.6672,36.6346,36.6346,43000.0
2013-03-12 13:55:00,44.91,44.91,44.89,44.9,16200.0,36.6428,36.6428,36.6264,36.6346,16200.0
2013-03-12 14:00:00,44.9,44.92,44.9,44.9,15300.0,36.6346,36.6509,36.6346,36.6346,15300.0
2013-03-12 14:05:00,44.9,44.91,44.88,44.89,21800.0,36.6346,36.6428,36.6183,36.6264,21800.0
2013-03-12 14:10:00,44.88,44.88,44.85,44.86,46500.0,36.6183,36.6183,36.5938,36.602,46500.0
2013-03-12 14:15:00,44.87,44.87,44.84,44.86,22000.0,36.6101,36.6101,36.5856,36.602,22000.0
2013-03-12 14:20:00,44.86,44.88,44.85,44.87,21900.0,36.602,36.6183,36.5938,36.6101,21900.0
2013-03-12 14:25:00,44.88,44.88,44.86,44.86,29000.0,36.6183,36.6183,36.602,36.602,29000.0
2013-03-12 14:30:00,44.87,44.88,44.86,44.87,24700.0,36.6101,36.6183,36.602,36.6101,24700.0
2013-03-12 14:35:00,44.87,44.89,44.87,44.88,10600.0,36.6101,36.6264,36.6101,36.6183,10600.0
2013-03-12 14:40:00,44.88,44.9,44.87,44.9,13500.0,36.6183,36.6346,36.6101,36.6346,13500.0
2013-03-12 14:45:00,44.91,44.92,44.9,44.92,13700.0,36.6428,36.6509,36.6346,36.6509,13700.0
2013-03-12 14:50:00,44.92,44.93,44.91,44.93,23100.0,36.6509,36.6591,36.6428,36.6591,23100.0
2013-03-12 14:55:00,44.92,44.93,44.89,44.89,22900.0,36.6509,36.6591,36.6264,36.6264,22900.0
2013-03-12 15:00:00,44.89,44.91,44.89,44.9,23000.0,36.6264,36.6428,36.6264,36.6346,23000.0
2013-03-12 15:05:00,44.91,44.91,44.88,44.89,136300.0,36.6428,36.6428,36.6183,36.6264,136300.0
2013-03-12 15:10:00,44.9,44.93,44.89,44.93,37700.0,36.6346,36.6591,36.6264,36.6591,37700.0
2013-03-12 15:15:00,44.93,44.93,44.91,44.93,19500.0,36.6591,36.6591,36.6428,36.6591,19500.0
2013-03-12 15:20:00,44.92,44.96,44.92,44.95,62900.0,36.6509,36.6836,36.6509,36.6754,62900.0
2013-03-12 15:25:00,44.96,44.96,44.91,44.93,29000.0,36.6836,36.6836,36.6428,36.6591,29000.0
2013-03-12 15:30:00,44.93,44.94,44.91,44.92,31700.0,36.6591,36.6672,36.6428,36.6509,31700.0
2013-03-12 15:35:00,44.91,44.94,44.91,44.93,31600.0,36.6428,36.6672,36.6428,36.6591,31600.0
2013-03-12 15:40:00,44.94,44.95,44.93,44.93,31400.0,36.6672,36.6754,36.6591,36.6591,31400.0
2013-03-12 15:45:00,44.93,44.93,44.91,44.93,44200.0,36.6591,36.6591,36.6428,36.6591,44200.0
2013-03-12 15:50:00,44.93,44.93,44.9,44.92,88400.0,36.6591,36.6591,36.6346,36.6509,88400.0
2013-03-12 15:55:00,44.92,44.95,44.91,44.95,626500.0,36.6509,36.6754,36.6428,36.6754,626500.0
2013-03-13 09:30:00,44.93,44.96,44.86,44.9,84700.0,36.6591,36.6836,36.602,36.6346,84700.0
2013-03-13 09:35:00,44.89,44.9,44.86,44.87,212000.0,36.6264,36.6346,36.602,36.6101,212000.0
2013-03-13 09:40:00,44.87,44.87,44.79,44.82,119500.0,36.6101,36.6101,36.5449,36.5693,119500.0
2013-03-13 09:45:00,44.82,44.84,44.78,44.82,106800.0,36.5693,36.5856,36.5367,36.5693,106800.0
2013-03-13 09:50:00,44.82,44.86,44.82,44.85,58900.0,36.5693,36.602,36.5693,36.5938,58900.0
2013-03-13 09:55:00,44.85,44.86,44.84,44.86,58200.0,36.5938,36.602,36.5856,36.602,58200.0
2013-03-13 10:00:00,44.86,44.88,44.84,44.86,44800.0,36.602,36.6183,36.5856,36.602,44800.0
2013-03-13 10:05:00,44.86,44.86,44.81,44.82,59400.0,36.602,36.602,36.5612,36.5693,59400.0
2013-03-13 10:10:00,44.81,44.87,44.81,44.86,58000.0,36.5612,36.6101,36.5612,36.602,58000.0
2013-03-13 10:15:00,44.86,44.9,44.86,44.88,65800.0,36.602,36.6346,36.602,36.6183,65800.0
2013-03-13 10:20:00,44.88,44.91,44.87,44.9,21500.0,36.6183,36.6428,36.6101,36.6346,21500.0
2013-03-13 10:25:00,44.91,44.91,44.86,44.87,23300.0,36.6428,36.6428,36.602,36.6101,23300.0
2013-03-13 10:30:00,44.86,44.87,44.85,44.86,24500.0,36.602,36.6101,36.5938,36.602,24500.0
2013-03-13 10:35:00,44.85,44.91,44.85,44.91,50200.0,36.5938,36.6428,36.5938,36.6428,50200.0
2013-03-13 10:40:00,44.91,44.93,44.9,44.92,20600.0,36.6428,36.6591,36.6346,36.6509,20600.0
2013-03-13 10:45:00,44.93,44.93,44.91,44.91,29500.0,36.6591,36.6591,36.6428,36.6428,29500.0
2013-03-13 10:50:00,44.91,44.91,44.89,44.9,20000.0,36.6428,36.6428,36.6264,36.6346,20000.0
2013-03-13 10:55:00,44.9,44.9,44.89,44.9,26000.0,36.6346,36.6346,36.6264,36.6346,26000.0
2013-03-13 11:00:00,44.91,44.91,44.88,44.88,24000.0,36.6428,36.6428,36.6183,36.6183,24000.0
2013-03-13 11:05:00,44.88,44.91,44.88,44.9,36300.0,36.6183,36.6428,36.6183,36.6346,36300.0
2013-03-13 11:10:00,44.9,44.92,44.9,44.92,24600.0,36.6346,36.6509,36.6346,36.6509,24600.0
2013-03-13 11:15:00,44.92,44.92,44.9,44.9,28700.0,36.6509,36.6509,36.6346,36.6346,28700.0
2013-03-13 11:20:00,44.9,44.91,44.87,44.89,59000.0,36.6346,36.6428,36.6101,36.6264,59000.0
2013-03-13 11:25:00,44.89,44.9,44.88,44.89,20500.0,36.6264,36.6346,36.6183,36.6264,20500.0
2013-03-13 11:30:00,44.89,44.9,44.88,44.9,71400.0,36.6264,36.6346,36.6183,36.6346,71400.0
2013-03-13 11:35:00,44.89,44.91,44.89,44.9,14600.0,36.6264,36.6428,36.6264,36.6346,14600.0
2013-03-13 11:40:00,44.91,44.92,44.9,44.9,31900.0,36.6428,36.6509,36.6346,36.6346,31900.0
2013-03-13 11:45:00,44.9,44.9,44.88,44.88,21000.0,36.6346,36.6346,36.6183,36.6183,21000.0
2013-03-13 11:50:00,44.88,44.89,44.87,44.88,22700.0,36.6183,36.6264,36.6101,36.6183,22700.0
2013-03-13 11:55:00,44.88,44.88,44.86,44.88,49900.0,36.6183,36.6183,36.602,36.6183,49900.0
2013-03-13 12:00:00,44.88,44.89,44.87,44.88,162200.0,36.6183,36.6264,36.6101,36.6183,162200.0
2013-03-13 12:05:00,44.89,44.91,44.89,44.9,38200.0,36.6264,36.6428,36.6264,36.6346,38200.0
2013-03-13 12:10:00,44.9,44.92,44.9,44.91,6100.0,36.6346,36.6509,36.6346,36.6428,6100.0
2013-03-13 12:15:00,44.91,44.94,44.91,44.93,22300.0,36.6428,36.6672,36.6428,36.6591,22300.0
2013-03-13 12:20:00,44.94,44.94,44.93,44.94,9900.0,36.6672,36.6672,36.6591,36.6672,9900.0
2013-03-13 12:25:00,44.93,44.96,44.93,44.95,18600.0,36.6591,36.6836,36.6591,36.6754,18600.0
2013-03-13 12:30:00,44.96,44.97,44.95,44.97,33600.0,36.6836,36.6917,36.6754,36.6917,33600.0
2013-03-13 12:35:00,44.97,45.0,44.97,45.0,18500.0,36.6917,36.7162,36.6917,36.7162,18500.0
2013-03-13 12:40:00,45.0,45.01,44.98,44.98,20400.0,36.7162,36.7244,36.6999,36.6999,20400.0
2013-03-13 12:45:00,44.99,44.99,44.97,44.99,10300.0,36.708,36.708,36.6917,36.708,10300.0
2013-03-13 12:50:00,44.99,45.0,44.98,44.99,19700.0,36.708,36.7162,36.6999,36.708,19700.0
2013-03-13 12:55:00,45.0,45.0,44.99,44.99,24400.0,36.7162,36.7162,36.708,36.708,24400.0
2013-03-13 13:00:00,44.99,45.0,44.97,44.98,21800.0,36.708,36.7162,36.6917,36.6999,21800.0
2013-03-13 13:05:00,44.99,45.0,44.98,44.99,19400.0,36.708,36.7162,36.6999,36.708,19400.0
2013-03-13 13:10:00,44.99,45.0,44.98,44.99,13900.0,36.708,36.7162,36.6999,36.708,13900.0
2013-03-13 13:15:00,44.98,45.0,44.98,44.99,30700.0,36.6999,36.7162,36.6999,36.708,30700.0
2013-03-13 13:20:00,44.99,45.0,44.98,44.98,15200.0,36.708,36.7162,36.6999,36.6999,15200.0
2013-03-13 13:25:00,44.98,45.0,44.98,45.0,9400.0,36.6999,36.7162,36.6999,36.7162,9400.0
2013-03-13 13:30:00,44.99,45.0,44.97,44.97,45800.0,36.708,36.7162,36.6917,36.6917,45800.0
2013-03-13 13:35:00,44.97,44.99,44.97,44.98,88400.0,36.6917,36.708,36.6917,36.6999,88400.0
2013-03-13 13:40:00,44.98,45.0,44.97,45.0,26500.0,36.6999,36.7162,36.6917,36.7162,26500.0
2013-03-13 13:45:00,44.99,45.02,44.99,45.01,39300.0,36.708,36.7325,36.708,36.7244,39300.0
2013-03-13 13:50:00,45.01,45.01,44.99,44.99,16200.0,36.7244,36.7244,36.708,36.708,16200.0
2013-03-13 13:55:00,45.0,45.01,44.99,45.0,38900.0,36.7162,36.7244,36.708,36.7162,38900.0
2013-03-13 14:00:00,44.99,45.0,44.99,45.0,8800.0,36.708,36.7162,36.708,36.7162,8800.0
2013-03-13 14:05:00,44.99,45.01,44.99,45.0,35700.0,36.708,36.7244,36.708,36.7162,35700.0
2013-03-13 14:10:00,45.0,45.0,44.98,44.99,38200.0,36.7162,36.7162,36.6999,36.708,38200.0
2013-03-13 14:15:00,44.99,44.99,44.97,44.97,41800.0,36.708,36.708,36.6917,36.6917,41800.0
2013-03-13 14:20:00,44.98,44.98,44.95,44.96,46500.0,36.6999,36.6999,36.6754,36.6836,46500.0
2013-03-13 14:25:00,44.96,44.98,44.96,44.97,39100.0,36.6836,36.6999,36.6836,36.6917,39100.0
2013-03-13 14:30:00,44.98,44.99,44.97,44.99,93400.0,36.6999,36.708,36.6917,36.708,93400.0
2013-03-13 14:35:00,44.98,44.99,44.97,44.97,83600.0,36.6999,36.708,36.6917,36.6917,83600.0
2013-03-13 14:40:00,44.96,44.98,44.96,44.96,20200.0,36.6836,36.6999,36.6836,36.6836,20200.0
2013-03-13 14:45:00,44.96,44.98,44.96,44.97,27100.0,36.6836,36.6999,36.6836,36.6917,27100.0
2013-03-13 14:50:00,44.97,44.98,44.96,44.97,10900.0,36.6917,36.6999,36.6836,36.6917,10900.0
2013-03-13 14:55:00,44.97,44.97,44.96,44.97,20800.0,36.6917,36.6917,36.6836,36.6917,20800.0
2013-03-13 15:00:00,44.97,44.98,44.97,44.97,24200.0,36.6917,36.6999,36.6917,36.6917,24200.0
2013-03-13 15:05:00,44.97,44.97,44.93,44.93,40900.0,36.6917,36.6917,36.6591,36.6591,40900.0
2013-03-13 15:10:00,44.93,44.96,44.93,44.95,27900.0,36.6591,36.6836,36.6591,36.6754,27900.0
2013-03-13 15:15:00,44.95,44.96,44.94,44.94,56300.0,36.6754,36.6836,36.6672,36.6672,56300.0
2013-03-13 15:20:00,44.95,44.97,44.94,44.96,24900.0,36.6754,36.6917,36.6672,36.6836,24900.0
2013-03-13 15:25:00,44.96,44.98,44.95,44.98,58100.0,36.6836,36.6999,36.6754,36.6999,58100.0
2013-03-13 15:30:00,44.98,44.99,44.96,44.98,49200.0,36.6999,36.708,36.6836,36.6999,49200.0
2013-03-13 15:35:00,44.98,45.0,44.98,44.98,105100.0,36.6999,36.7162,36.6999,36.6999,105100.0
2013-03-13 15:40:00,44.98,44.99,44.97,44.97,38700.0,36.6999,36.708,36.6917,36.6917,38700.0
2013-03-13 15:45:00,44.97,44.98,44.96,44.98,32500.0,36.6917,36.6999,36.6836,36.6999,32500.0
2013-03-13 15:50:00,44.98,44.99,44.97,44.98,87000.0,36.6999,36.708,36.6917,36.6999,87000.0
2013-03-13 15:55:00,44.98,44.99,44.96,44.98,455300.0,36.6999,36.708,36.6836,36.6999,455300.0
2013-03-14 09:30:00,45.07,45.1,45.01,45.04,95300.0,36.7733,36.7978,36.7244,36.7488,95300.0
2013-03-14 09:35:00,45.04,45.08,45.04,45.05,118700.0,36.7488,36.7815,36.7488,36.757,118700.0
2013-03-14 09:40:00,45.06,45.07,45.02,45.03,81600.0,36.7651,36.7733,36.7325,36.7407,81600.0
2013-03-14 09:45:00,45.03,45.05,45.02,45.03,47200.0,36.7407,36.757,36.7325,36.7407,47200.0
2013-03-14 09:50:00,45.03,45.04,45.0,45.01,42500.0,36.7407,36.7488,36.7162,36.7244,42500.0
2013-03-14 09:55:00,45.01,45.02,45.01,45.01,45200.0,36.7244,36.7325,36.7244,36.7244,45200.0
2013-03-14 10:00:00,45.0,45.03,44.99,44.99,41200.0,36.7162,36.7407,36.708,36.708,41200.0
2013-03-14 10:05:00,44.99,44.99,44.98,44.98,110100.0,36.708,36.708,36.6999,36.6999,110100.0
2013-03-14 10:10:00,44.98,44.98,44.96,44.96,32000.0,36.6999,36.6999,36.6836,36.6836,32000.0
2013-03-14 10:15:00,44.96,44.96,44.93,44.94,98900.0,36.6836,36.6836,36.6591,36.6672,98900.0
2013-03-14 10:20:00,44.94,44.97,44.93,44.95,34200.0,36.6672,36.6917,36.6591,36.6754,34200.0
2013-03-14 10:25:00,44.95,44.95,44.94,44.95,34500.0,36.6754,36.6754,36.6672,36.6754,34500.0
2013-03-14 10:30:00,44.96,44.96,44.94,44.94,19400.0,36.6836,36.6836,36.6672,36.6672,19400.0
2013-03-14 10:35:00,44.94,44.95,44.93,44.93,32400.0,36.6672,36.6754,36.6591,36.6591,32400.0
2013-03-14 10:40:00,44.92,44.93,44.91,44.92,22800.0,36.6509,36.6591,36.6428,36.6509,22800.0
2013-03-14 10:45:00,44.92,44.93,44.91,44.92,21400.0,36.6509,36.6591,36.6428,36.6509,21400.0
2013-03-14 10:50:00,44.93,44.93,44.91,44.91,14900.0,36.6591,36.6591,36.6428,36.6428,14900.0
2013-03-14 10:55:00,44.91,44.91,44.88,44.9,39200.0,36.6428,36.6428,36.6183,36.6346,39200.0
2013-03-14 11:00:00,44.9,44.91,44.89,44.91,115500.0,36.6346,36.6428,36.6264,36.6428,115500.0
2013-03-14 11:05:00,44.91,44.94,44.9,44.91,27100.0,36.6428,36.6672,36.6346,36.6428,27100.0
2013-03-14 11:10:00,44.92,44.92,44.91,44.91,25700.0,36.6509,36.6509,36.6428,36.6428,25700.0
2013-03-14 11:15:00,44.91,44.93,44.91,44.91,15500.0,36.6428,36.6591,36.6428,36.6428,15500.0
2013-03-14 11:20:00,44.92,44.93,44.91,44.93,16900.0,36.6509,36.6591,36.6428,36.6591,16900.0
2013-03-14 11:25:00,44.92,44.92,44.9,44.9,18000.0,36.6509,36.6509,36.6346,36.6346,18000.0
2013-03-14 11:30:00,44.91,44.91,44.9,44.91,25000.0,36.6428,36.6428,36.6346,36.6428,25000.0
2013-03-14 11:35:00,44.91,44.93,44.91,44.93,31500.0,36.6428,36.6591,36.6428,36.6591,31500.0
2013-03-14 11:40:00,44.93,44.94,44.92,44.92,41500.0,36.6591,36.6672,36.6509,36.6509,41500.0
2013-03-14 11:45:00,44.93,44.96,44.93,44.96,19600.0,36.6591,36.6836,36.6591,36.6836,19600.0
2013-03-14 11:50:00,44.96,44.97,44.95,44.96,21400.0,36.6836,36.6917,36.6754,36.6836,21400.0
2013-03-14 11:55:00,44.95,44.96,44.94,44.94,35200.0,36.6754,36.6836,36.6672,36.6672,35200.0
2013-03-14 12:00:00,44.95,44.95,44.92,44.92,16900.0,36.6754,36.6754,36.6509,36.6509,16900.0
2013-03-14 12:05:00,44.91,44.94,44.91,44.94,32100.0,36.6428,36.6672,36.6428,36.6672,32100.0
2013-03-14 12:10:00,44.94,44.97,44.94,44.96,23400.0,36.6672,36.6917,36.6672,36.6836,23400.0
2013-03-14 12:15:00,44.97,44.99,44.96,44.98,42700.0,36.6917,36.708,36.6836,36.6999,42700.0
2013-03-14 12:20:00,44.98,44.99,44.97,44.97,214300.0,36.6999,36.708,36.6917,36.6917,214300.0
2013-03-14 12:25:00,44.97,44.99,44.96,44.99,12500.0,36.6917,36.708,36.6836,36.708,12500.0
2013-03-14 12:30:00,44.99,45.01,44.99,45.0,47600.0,36.708,36.7244,36.708,36.7162,47600.0
2013-03-14 12:35:00,45.0,45.01,44.99,45.0,23300.0,36.7162,36.7244,36.708,36.7162,23300.0
2013-03-14 12:40:00,45.0,45.01,44.99,45.0,87100.0,36.7162,36.7244,36.708,36.7162,87100.0
2013-03-14 12:45:00,45.0,45.0,44.98,44.99,176500.0,36.7162,36.7162,36.6999,36.708,176500.0
2013-03-14 12:50:00,44.98,44.99,44.98,44.99,21900.0,36.6999,36.708,36.6999,36.708,21900.0
2013-03-14 12:55:00,44.99,44.99,44.97,44.99,59600.0,36.708,36.708,36.6917,36.708,59600.0
2013-03-14 13:00:00,44.99,45.0,44.99,45.0,35200.0,36.708,36.7162,36.708,36.7162,35200.0
2013-03-14 13:05:00,45.01,45.01,44.98,44.98,21900.0,36.7244,36.7244,36.6999,36.6999,21900.0
2013-03-14 13:10:00,44.98,44.98,44.95,44.96,16100.0,36.6999,36.6999,36.6754,36.6836,16100.0
2013-03-14 13:15:00,44.95,44.96,44.94,44.96,25000.0,36.6754,36.6836,36.6672,36.6836,25000.0
2013-03-14 13:20:00,44.95,44.96,44.94,44.95,9200.0,36.6754,36.6836,36.6672,36.6754,9200.0
2013-03-14 13:25:00,44.95,44.95,44.93,44.93,9400.0,36.6754,36.6754,36.6591,36.6591,9400.0
2013-03-14 13:30:00,44.93,44.93,44.92,44.92,17500.0,36.6591,36.6591,36.6509,36.6509,17500.0
2013-03-14 13:35:00,44.92,44.93,44.91,44.92,20800.0,36.6509,36.6591,36.6428,36.6509,20800.0
2013-03-14 13:40:00,44.92,44.93,44.91,44.92,10600.0,36.6509,36.6591,36.6428,36.6509,10600.0
2013-03-14 13:45:00,44.92,44.93,44.91,44.93,15500.0,36.6509,36.6591,36.6428,36.6591,15500.0
2013-03-14 13:50:00,44.92,44.93,44.91,44.91,19700.0,36.6509,36.6591,36.6428,36.6428,19700.0
2013-03-14 13:55:00,44.91,44.91,44.91,44.91,5600.0,36.6428,36.6428,36.6428,36.6428,5600.0
2013-03-14 14:00:00,44.91,44.93,44.91,44.93,9000.0,36.6428,36.6591,36.6428,36.6591,9000.0
2013-03-14 14:05:00,44.93,44.94,44.92,44.93,13400.0,36.6591,36.6672,36.6509,36.6591,13400.0
2013-03-14 14:10:00,44.94,44.94,44.93,44.93,7300.0,36.6672,36.6672,36.6591,36.6591,7300.0
2013-03-14 14:15:00,44.94,44.94,44.92,44.93,25600.0,36.6672,36.6672,36.6509,36.6591,25600.0
2013-03-14 14:20:00,44.94,44.95,44.93,44.93,6900.0,36.6672,36.6754,36.6591,36.6591,6900.0
2013-03-14 14:25:00,44.93,44.94,44.93,44.93,45500.0,36.6591,36.6672,36.6591,36.6591,45500.0
2013-03-14 14:30:00,44.94,44.94,44.92,44.93,64100.0,36.6672,36.6672,36.6509,36.6591,64100.0
2013-03-14 14:35:00,44.92,44.94,44.92,44.93,13400.0,36.6509,36.6672,36.6509,36.6591,13400.0
2013-03-14 14:40:00,44.93,44.95,44.93,44.94,21200.0,36.6591,36.6754,36.6591,36.6672,21200.0
2013-03-14 14:45:00,44.94,44.95,44.91,44.91,14200.0,36.6672,36.6754,36.6428,36.6428,14200.0
2013-03-14 14:50:00,44.91,44.92,44.91,44.91,7000.0,36.6428,36.6509,36.6428,36.6428,7000.0
2013-03-14 14:55:00,44.91,44.93,44.91,44.92,9500.0,36.6428,36.6591,36.6428,36.6509,9500.0
2013-03-14 15:00:00,44.92,44.95,44.92,44.95,16300.0,36.6509,36.6754,36.6509,36.6754,16300.0
2013-03-14 15:05:00,44.95,44.96,44.94,44.96,72700.0,36.6754,36.6836,36.6672,36.6836,72700.0
2013-03-14 15:10:00,44.96,44.96,44.94,44.95,25300.0,36.6836,36.6836,36.6672,36.6754,25300.0
2013-03-14 15:15:00,44.96,45.0,44.95,44.99,14100.0,36.6836,36.7162,36.6754,36.708,14100.0
2013-03-14 15:20:00,44.99,45.0,44.98,45.0,16300.0,36.708,36.7162,36.6999,36.7162,16300.0
2013-03-14 15:25:00,44.99,45.0,44.98,44.99,102700.0,36.708,36.7162,36.6999,36.708,102700.0
2013-03-14 15:30:00,44.99,45.0,44.98,44.98,68300.0,36.708,36.7162,36.6999,36.6999,68300.0
2013-03-14 15:35:00,44.98,45.02,44.98,45.02,29200.0,36.6999,36.7325,36.6999,36.7325,29200.0
2013-03-14 15:40:00,45.02,45.03,45.01,45.02,35100.0,36.7325,36.7407,36.7244,36.7325,35100.0
2013-03-14 15:45:00,45.03,45.04,45.02,45.03,38300.0,36.7407,36.7488,36.7325,36.7407,38300.0
2013-03-14 15:50:00,45.03,45.03,45.01,45.03,96000.0,36.7407,36.7407,36.7244,36.7407,96000.0
2013-03-14 15:55:00,45.03,45.04,45.01,45.04,382700.0,36.7407,36.7488,36.7244,36.7488,382700.0
2013-03-15 09:30:00,44.71,44.84,44.69,44.69,278500.0,36.6379,36.7444,36.6215,36.6215,278500.0
2013-03-15 09:35:00,44.7,44.7,44.64,44.64,99800.0,36.6297,36.6297,36.5806,36.5806,99800.0
2013-03-15 09:40:00,44.64,44.64,44.61,44.64,69300.0,36.5806,36.5806,36.556,36.5806,69300.0
2013-03-15 09:45:00,44.63,44.64,44.61,44.63,106600.0,36.5724,36.5806,36.556,36.5724,106600.0
2013-03-15 09:50:00,44.64,44.66,44.61,44.63,151800.0,36.5806,36.5969,36.556,36.5724,151800.0
2013-03-15 09:55:00,44.63,44.63,44.57,44.57,223100.0,36.5724,36.5724,36.5232,36.5232,223100.0
2013-03-15 10:00:00,44.56,44.61,44.56,44.59,86400.0,36.515,36.556,36.515,36.5396,86400.0
2013-03-15 10:05:00,44.58,44.63,44.57,44.62,84300.0,36.5314,36.5724,36.5232,36.5642,84300.0
2013-03-15 10:10:00,44.63,44.63,44.61,44.61,44300.0,36.5724,36.5724,36.556,36.556,44300.0
2013-03-15 10:15:00,44.61,44.64,44.6,44.64,33700.0,36.556,36.5806,36.5478,36.5806,33700.0
2013-03-15 10:20:00,44.64,44.65,44.63,44.65,40100.0,36.5806,36.5888,36.5724,36.5888,40100.0
2013-03-15 10:25:00,44.64,44.66,44.64,44.64,26800.0,36.5806,36.5969,36.5806,36.5806,26800.0
2013-03-15 10:30:00,44.64,44.68,44.64,44.66,39100.0,36.5806,36.6133,36.5806,36.5969,39100.0
2013-03-15 10:35:00,44.67,44.7,44.67,44.7,25700.0,36.6051,36.6297,36.6051,36.6297,25700.0
2013-03-15 10:40:00,44.69,44.72,44.69,44.71,27100.0,36.6215,36.6461,36.6215,36.6379,27100.0
2013-03-15 10:45:00,44.71,44.72,44.68,44.69,40600.0,36.6379,36.6461,36.6133,36.6215,40600.0
2013-03-15 10:50:00,44.69,44.7,44.67,44.68,17700.0,36.6215,36.6297,36.6051,36.6133,17700.0
2013-03-15 10:55:00,44.67,44.68,44.66,44.67,17700.0,36.6051,36.6133,36.5969,36.6051,17700.0
2013-03-15 11:00:00,44.67,44.71,44.67,44.71,9600.0,36.6051,36.6379,36.6051,36.6379,9600.0
2013-03-15 11:05:00,44.7,44.71,44.69,44.7,63900.0,36.6297,36.6379,36.6215,36.6297,63900.0
2013-03-15 11:10:00,44.71,44.72,44.7,44.71,78400.0,36.6379,36.6461,36.6297,36.6379,78400.0
2013-03-15 11:15:00,44.7,44.73,44.7,44.72,21600.0,36.6297,36.6543,36.6297,36.6461,21600.0
2013-03-15 11:20:00,44.72,44.75,44.71,44.74,19100.0,36.6461,36.6707,36.6379,36.6625,19100.0
2013-03-15 11:25:00,44.75,44.77,44.74,44.75,42700.0,36.6707,36.6871,36.6625,36.6707,42700.0
2013-03-15 11:30:00,44.75,44.76,44.74,44.76,33000.0,36.6707,36.6789,36.6625,36.6789,33000.0
2013-03-15 11:35:00,44.76,44.77,44.75,44.76,12800.0,36.6789,36.6871,36.6707,36.6789,12800.0
2013-03-15 11:40:00,44.76,44.76,44.74,44.75,16000.0,36.6789,36.6789,36.6625,36.6707,16000.0
2013-03-15 11:45:00,44.75,44.76,44.74,44.74,22300.0,36.6707,36.6789,36.6625,36.6625,22300.0
2013-03-15 11:50:00,44.75,44.76,44.74,44.75,13400.0,36.6707,36.6789,36.6625,36.6707,13400.0
2013-03-15 11:55:00,44.76,44.76,44.73,44.73,17000.0,36.6789,36.6789,36.6543,36.6543,17000.0
2013-03-15 12:00:00,44.73,44.74,44.72,44.72,10100.0,36.6543,36.6625,36.6461,36.6461,10100.0
2013-03-15 12:05:00,44.73,44.75,44.72,44.73,15500.0,36.6543,36.6707,36.6461,36.6543,15500.0
2013-03-15 12:10:00,44.73,44.73,44.71,44.71,12200.0,36.6543,36.6543,36.6379,36.6379,12200.0
2013-03-15 12:15:00,44.71,44.72,44.71,44.71,21700.0,36.6379,36.6461,36.6379,36.6379,21700.0
2013-03-15 12:20:00,44.71,44.74,44.71,44.73,24800.0,36.6379,36.6625,36.6379,36.6543,24800.0
2013-03-15 12:25:00,44.73,44.73,44.72,44.72,31000.0,36.6543,36.6543,36.6461,36.6461,31000.0
2013-03-15 12:30:00,44.72,44.73,44.71,44.72,49500.0,36.6461,36.6543,36.6379,36.6461,49500.0
2013-03-15 12:35:00,44.73,44.73,44.72,44.72,30300.0,36.6543,36.6543,36.6461,36.6461,30300.0
2013-03-15 12:40:00,44.72,44.74,44.72,44.74,21600.0,36.6461,36.6625,36.6461,36.6625,21600.0
2013-03-15 12:45:00,44.73,44.75,44.73,44.74,43000.0,36.6543,36.6707,36.6543,36.6625,43000.0
2013-03-15 12:50:00,44.75,44.75,44.72,44.72,84900.0,36.6707,36.6707,36.6461,36.6461,84900.0
2013-03-15 12:55:00,44.72,44.74,44.72,44.72,43300.0,36.6461,36.6625,36.6461,36.6461,43300.0
2013-03-15 13:00:00,44.73,44.73,44.72,44.72,16100.0,36.6543,36.6543,36.6461,36.6461,16100.0
2013-03-15 13:05:00,44.73,44.73,44.71,44.72,38500.0,36.6543,36.6543,36.6379,36.6461,38500.0
2013-03-15 13:10:00,44.71,44.73,44.71,44.72,10200.0,36.6379,36.6543,36.6379,36.6461,10200.0
2013-03-15 13:15:00,44.72,44.73,44.7,44.7,6900.0,36.6461,36.6543,36.6297,36.6297,6900.0
2013-03-15 13:20:00,44.7,44.71,44.7,44.7,5600.0,36.6297,36.6379,36.6297,36.6297,5600.0
2013-03-15 13:25:00,44.7,44.71,44.69,44.7,26300.0,36.6297,36.6379,36.6215,36.6297,26300.0
2013-03-15 13:30:00,44.7,44.71,44.7,44.71,8100.0,36.6297,36.6379,36.6297,36.6379,8100.0
2013-03-15 13:35:00,44.71,44.71,44.7,44.71,6800.0,36.6379,36.6379,36.6297,36.6379,6800.0
2013-03-15 13:40:00,44.71,44.72,44.69,44.7,43200.0,36.6379,36.6461,36.6215,36.6297,43200.0
2013-03-15 13:45:00,44.69,44.7,44.68,44.7,19600.0,36.6215,36.6297,36.6133,36.6297,19600.0
2013-03-15 13:50:00,44.69,44.7,44.69,44.7,4900.0,36.6215,36.6297,36.6215,36.6297,4900.0
2013-03-15 13:55:00,44.69,44.7,44.69,44.7,2800.0,36.6215,36.6297,36.6215,36.6297,2800.0
2013-03-15 14:00:00,44.7,44.71,44.69,44.71,7700.0,36.6297,36.6379,36.6215,36.6379,7700.0
2013-03-15 14:05:00,44.71,44.71,44.68,44.68,54300.0,36.6379,36.6379,36.6133,36.6133,54300.0
2013-03-15 14:10:00,44.68,44.69,44.68,44.69,13600.0,36.6133,36.6215,36.6133,36.6215,13600.0
2013-03-15 14:15:00,44.69,44.69,44.68,44.68,52300.0,36.6215,36.6215,36.6133,36.6133,52300.0
2013-03-15 14:20:00,44.68,44.68,44.67,44.67,43800.0,36.6133,36.6133,36.6051,36.6051,43800.0
2013-03-15 14:25:00,44.67,44.67,44.65,44.65,24700.0,36.6051,36.6051,36.5888,36.5888,24700.0
2013-03-15 14:30:00,44.66,44.67,44.65,44.66,46700.0,36.5969,36.6051,36.5888,36.5969,46700.0
2013-03-15 14:35:00,44.66,44.66,44.63,44.65,26700.0,36.5969,36.5969,36.5724,36.5888,26700.0
2013-03-15 14:40:00,44.65,44.66,44.64,44.65,17700.0,36.5888,36.5969,36.5806,36.5888,17700.0
2013-03-15 14:45:00,44.66,44.66,44.64,44.65,43800.0,36.5969,36.5969,36.5806,36.5888,43800.0
2013-03-15 14:50:00,44.65,44.65,44.62,44.63,28600.0,36.5888,36.5888,36.5642,36.5724,28600.0
2013-03-15 14:55:00,44.64,44.66,44.63,44.65,26100.0,36.5806,36.5969,36.5724,36.5888,26100.0
2013-03-15 15:00:00,44.65,44.67,44.64,44.66,45000.0,36.5888,36.6051,36.5806,36.5969,45000.0
2013-03-15 15:05:00,44.66,44.69,44.66,44.68,167800.0,36.5969,36.6215,36.5969,36.6133,167800.0
2013-03-15 15:10:00,44.69,44.69,44.66,44.66,24700.0,36.6215,36.6215,36.5969,36.5969,24700.0
2013-03-15 15:15:00,44.67,44.67,44.64,44.64,51300.0,36.6051,36.6051,36.5806,36.5806,51300.0
2013-03-15 15:20:00,44.65,44.65,44.6,44.6,105700.0,36.5888,36.5888,36.5478,36.5478,105700.0
2013-03-15 15:25:00,44.61,44.65,44.6,44.64,140900.0,36.556,36.5888,36.5478,36.5806,140900.0
2013-03-15 15:30:00,44.64,44.65,44.62,44.65,58400.0,36.5806,36.5888,36.5642,36.5888,58400.0
2013-03-15 15:35:00,44.65,44.67,44.64,44.67,140400.0,36.5888,36.6051,36.5806,36.6051,140400.0
2013-03-15 15:40:00,44.66,44.67,44.65,44.66,139800.0,36.5969,36.6051,36.5888,36.5969,139800.0
2013-03-15 15:45:00,44.67,44.67,44.65,44.66,167000.0,36.6051,36.6051,36.5888,36.5969,167000.0
2013-03-15 15:50:00,44.66,44.67,44.65,44.67,221700.0,36.5969,36.6051,36.5888,36.6051,221700.0
2013-03-15 15:55:00,44.66,44.71,44.66,44.7,598100.0,36.5969,36.6379,36.5969,36.6297,598100.0
2013-03-18 09:30:00,44.41,44.41,44.26,44.29,106800.0,36.3921,36.3921,36.2692,36.2937,106800.0
2013-03-18 09:35:00,44.29,44.4,44.29,44.4,100400.0,36.2937,36.3839,36.2937,36.3839,100400.0
2013-03-18 09:40:00,44.4,44.4,44.36,44.38,54500.0,36.3839,36.3839,36.3511,36.3675,54500.0
2013-03-18 09:45:00,44.39,44.41,44.36,44.41,81800.0,36.3757,36.3921,36.3511,36.3921,81800.0
2013-03-18 09:50:00,44.4,44.41,44.38,44.41,152200.0,36.3839,36.3921,36.3675,36.3921,152200.0
2013-03-18 09:55:00,44.42,44.46,44.42,44.45,226400.0,36.4003,36.4331,36.4003,36.4249,226400.0
2013-03-18 10:00:00,44.45,44.52,44.43,44.48,295100.0,36.4249,36.4822,36.4085,36.4494,295100.0
2013-03-18 10:05:00,44.48,44.5,44.45,44.45,98500.0,36.4494,36.4658,36.4249,36.4249,98500.0
2013-03-18 10:10:00,44.46,44.51,44.45,44.51,48100.0,36.4331,36.474,36.4249,36.474,48100.0
2013-03-18 10:15:00,44.51,44.53,44.5,44.52,76300.0,36.474,36.4904,36.4658,36.4822,76300.0
2013-03-18 10:20:00,44.51,44.52,44.47,44.48,53400.0,36.474,36.4822,36.4412,36.4494,53400.0
2013-03-18 10:25:00,44.48,44.56,44.48,44.54,22500.0,36.4494,36.515,36.4494,36.4986,22500.0
2013-03-18 10:30:00,44.55,44.55,44.52,44.54,28500.0,36.5068,36.5068,36.4822,36.4986,28500.0
2013-03-18 10:35:00,44.53,44.55,44.53,44.53,30900.0,36.4904,36.5068,36.4904,36.4904,30900.0
2013-03-18 10:40:00,44.54,44.54,44.52,44.52,58200.0,36.4986,36.4986,36.4822,36.4822,58200.0
2013-03-18 10:45:00,44.52,44.55,44.5,44.53,38300.0,36.4822,36.5068,36.4658,36.4904,38300.0
2013-03-18 10:50:00,44.53,44.55,44.52,44.53,51800.0,36.4904,36.5068,36.4822,36.4904,51800.0
2013-03-18 10:55:00,44.53,44.54,44.5,44.5,36000.0,36.4904,36.4986,36.4658,36.4658,36000.0
2013-03-18 11:00:00,44.5,44.51,44.47,44.51,23600.0,36.4658,36.474,36.4412,36.474,23600.0
2013-03-18 11:05:00,44.51,44.51,44.47,44.49,41900.0,36.474,36.474,36.4412,36.4576,41900.0
2013-03-18 11:10:00,44.49,44.53,44.49,44.52,31900.0,36.4576,36.4904,36.4576,36.4822,31900.0
2013-03-18 11:15:00,44.53,44.54,44.52,44.53,20000.0,36.4904,36.4986,36.4822,36.4904,20000.0
2013-03-18 11:20:00,44.53,44.56,44.52,44.55,20500.0,36.4904,36.515,36.4822,36.5068,20500.0
2013-03-18 11:25:00,44.56,44.56,44.52,44.53,44900.0,36.515,36.515,36.4822,36.4904,44900.0
2013-03-18 11:30:00,44.53,44.53,44.5,44.5,26400.0,36.4904,36.4904,36.4658,36.4658,26400.0
2013-03-18 11:35:00,44.49,44.53,44.49,44.51,43000.0,36.4576,36.4904,36.4576,36.474,43000.0
2013-03-18 11:40:00,44.52,44.54,44.5,44.54,24900.0,36.4822,36.4986,36.4658,36.4986,24900.0
2013-03-18 11:45:00,44.54,44.57,44.53,44.57,69000.0,36.4986,36.5232,36.4904,36.5232,69000.0
2013-03-18 11:50:00,44.58,44.59,44.57,44.58,11400.0,36.5314,36.5396,36.5232,36.5314,11400.0
2013-03-18 11:55:00,44.58,44.6,44.58,44.6,21700.0,36.5314,36.5478,36.5314,36.5478,21700.0
2013-03-18 12:00:00,44.61,44.65,44.61,44.63,95900.0,36.556,36.5888,36.556,36.5724,95900.0
2013-03-18 12:05:00,44.62,44.65,44.61,44.63,45500.0,36.5642,36.5888,36.556,36.5724,45500.0
2013-03-18 12:10:00,44.64,44.66,44.64,44.65,24800.0,36.5806,36.5969,36.5806,36.5888,24800.0
2013-03-18 12:15:00,44.65,44.68,44.64,44.64,23300.0,36.5888,36.6133,36.5806,36.5806,23300.0
2013-03-18 12:20:00,44.65,44.66,44.63,44.66,12800.0,36.5888,36.5969,36.5724,36.5969,12800.0
2013-03-18 12:25:00,44.67,44.67,44.64,44.65,21300.0,36.6051,36.6051,36.5806,36.5888,21300.0
2013-03-18 12:30:00,44.65,44.65,44.63,44.64,17700.0,36.5888,36.5888,36.5724,36.5806,17700.0
2013-03-18 12:35:00,44.64,44.64,44.61,44.61,40200.0,36.5806,36.5806,36.556,36.556,40200.0
2013-03-18 12:40:00,44.62,44.62,44.6,44.61,16000.0,36.5642,36.5642,36.5478,36.556,16000.0
2013-03-18 12:45:00,44.6,44.62,44.59,44.59,18600.0,36.5478,36.5642,36.5396,36.5396,18600.0
2013-03-18 12:50:00,44.59,44.59,44.57,44.58,7800.0,36.5396,36.5396,36.5232,36.5314,7800.0
2013-03-18 12:55:00,44.59,44.62,44.58,44.62,55300.0,36.5396,36.5642,36.5314,36.5642,55300.0
2013-03-18 13:00:00,44.62,44.62,44.59,44.59,50900.0,36.5642,36.5642,36.5396,36.5396,50900.0
2013-03-18 13:05:00,44.6,44.61,44.59,44.59,20000.0,36.5478,36.556,36.5396,36.5396,20000.0
2013-03-18 13:10:00,44.6,44.61,44.59,44.61,7500.0,36.5478,36.556,36.5396,36.556,7500.0
2013-03-18 13:15:00,44.61,44.62,44.6,44.61,16400.0,36.556,36.5642,36.5478,36.556,16400.0
2013-03-18 13:20:00,44.61,44.61,44.6,44.6,19800.0,36.556,36.556,36.5478,36.5478,19800.0
2013-03-18 13:25:00,44.6,44.6,44.55,44.55,24300.0,36.5478,36.5478,36.5068,36.5068,24300.0
2013-03-18 13:30:00,44.56,44.57,44.53,44.53,32300.0,36.515,36.5232,36.4904,36.4904,32300.0
2013-03-18 13:35:00,44.53,44.55,44.51,44.55,46000.0,36.4904,36.5068,36.474,36.5068,46000.0
2013-03-18 13:40:00,44.54,44.55,44.54,44.55,33800.0,36.4986,36.5068,36.4986,36.5068,33800.0
2013-03-18 13:45:00,44.55,44.56,44.54,44.55,53200.0,36.5068,36.515,36.4986,36.5068,53200.0
2013-03-18 13:50:00,44.55,44.55,44.53,44.54,15700.0,36.5068,36.5068,36.4904,36.4986,15700.0
2013-03-18 13:55:00,44.54,44.56,44.52,44.52,26700.0,36.4986,36.515,36.4822,36.4822,26700.0
2013-03-18 14:00:00,44.52,44.54,44.51,44.54,14600.0,36.4822,36.4986,36.474,36.4986,14600.0
2013-03-18 14:05:00,44.54,44.55,44.54,44.55,17000.0,36.4986,36.5068,36.4986,36.5068,17000.0
2013-03-18 14:10:00,44.54,44.57,44.54,44.56,13300.0,36.4986,36.5232,36.4986,36.515,13300.0
2013-03-18 14:15:00,44.56,44.59,44.56,44.59,28000.0,36.515,36.5396,36.515,36.5396,28000.0
2013-03-18 14:20:00,44.58,44.61,44.58,44.61,16900.0,36.5314,36.556,36.5314,36.556,16900.0
2013-03-18 14:25:00,44.6,44.6,44.58,44.6,17300.0,36.5478,36.5478,36.5314,36.5478,17300.0
2013-03-18 14:30:00,44.61,44.62,44.58,44.58,34700.0,36.556,36.5642,36.5314,36.5314,34700.0
2013-03-18 14:35:00,44.58,44.59,44.57,44.57,23700.0,36.5314,36.5396,36.5232,36.5232,23700.0
2013-03-18 14:40:00,44.57,44.58,44.56,44.58,36400.0,36.5232,36.5314,36.515,36.5314,36400.0
2013-03-18 14:45:00,44.58,44.58,44.56,44.58,10900.0,36.5314,36.5314,36.515,36.5314,10900.0
2013-03-18 14:50:00,44.58,44.58,44.55,44.57,22300.0,36.5314,36.5314,36.5068,36.5232,22300.0
2013-03-18 14:55:00,44.57,44.57,44.53,44.54,35900.0,36.5232,36.5232,36.4904,36.4986,35900.0
2013-03-18 15:00:00,44.53,44.55,44.53,44.53,10700.0,36.4904,36.5068,36.4904,36.4904,10700.0
2013-03-18 15:05:00,44.54,44.56,44.54,44.55,27300.0,36.4986,36.515,36.4986,36.5068,27300.0
2013-03-18 15:10:00,44.54,44.59,44.54,44.59,29900.0,36.4986,36.5396,36.4986,36.5396,29900.0
2013-03-18 15:15:00,44.59,44.59,44.49,44.52,67500.0,36.5396,36.5396,36.4576,36.4822,67500.0
2013-03-18 15:20:00,44.53,44.54,44.51,44.53,75100.0,36.4904,36.4986,36.474,36.4904,75100.0
2013-03-18 15:25:00,44.53,44.53,44.45,44.46,59500.0,36.4904,36.4904,36.4249,36.4331,59500.0
2013-03-18 15:30:00,44.46,44.47,44.45,44.46,19700.0,36.4331,36.4412,36.4249,36.4331,19700.0
2013-03-18 15:35:00,44.47,44.47,44.42,44.43,89200.0,36.4412,36.4412,36.4003,36.4085,89200.0
2013-03-18 15:40:00,44.43,44.46,44.41,44.44,65300.0,36.4085,36.4331,36.3921,36.4167,65300.0
2013-03-18 15:45:00,44.43,44.47,44.43,44.44,98300.0,36.4085,36.4412,36.4085,36.4167,98300.0
2013-03-18 15:50:00,44.44,44.46,44.43,44.44,107800.0,36.4167,36.4331,36.4085,36.4167,107800.0
2013-03-18 15:55:00,44.44,44.47,44.42,44.46,284600.0,36.4167,36.4412,36.4003,36.4331,284600.0
2013-03-19 09:30:00,44.57,44.57,44.51,44.53,54900.0,36.5232,36.5232,36.474,36.4904,54900.0
2013-03-19 09:35:00,44.52,44.56,44.51,44.52,55700.0,36.4822,36.515,36.474,36.4822,55700.0
2013-03-19 09:40:00,44.52,44.54,44.52,44.54,10900.0,36.4822,36.4986,36.4822,36.4986,10900.0
2013-03-19 09:45:00,44.54,44.56,44.53,44.56,29800.0,36.4986,36.515,36.4904,36.515,29800.0
2013-03-19 09:50:00,44.56,44.6,44.56,44.6,124500.0,36.515,36.5478,36.515,36.5478,124500.0
2013-03-19 09:55:00,44.6,44.6,44.57,44.57,60900.0,36.5478,36.5478,36.5232,36.5232,60900.0
2013-03-19 10:00:00,44.56,44.58,44.55,44.57,48200.0,36.515,36.5314,36.5068,36.5232,48200.0
2013-03-19 10:05:00,44.57,44.57,44.53,44.55,35400.0,36.5232,36.5232,36.4904,36.5068,35400.0
2013-03-19 10:10:00,44.56,44.58,44.55,44.57,26900.0,36.515,36.5314,36.5068,36.5232,26900.0
2013-03-19 10:15:00,44.56,44.59,44.56,44.58,31200.0,36.515,36.5396,36.515,36.5314,31200.0
2013-03-19 10:20:00,44.59,44.61,44.55,44.56,69000.0,36.5396,36.556,36.5068,36.515,69000.0
2013-03-19 10:25:00,44.55,44.56,44.52,44.53,119600.0,36.5068,36.515,36.4822,36.4904,119600.0
2013-03-19 10:30:00,44.53,44.54,44.49,44.5,90400.0,36.4904,36.4986,36.4576,36.4658,90400.0
2013-03-19 10:35:00,44.5,44.52,44.48,44.51,175100.0,36.4658,36.4822,36.4494,36.474,175100.0
2013-03-19 10:40:00,44.51,44.54,44.51,44.54,27800.0,36.474,36.4986,36.474,36.4986,27800.0
2013-03-19 10:45:00,44.54,44.55,44.48,44.49,78500.0,36.4986,36.5068,36.4494,36.4576,78500.0
2013-03-19 10:50:00,44.5,44.53,44.5,44.51,35100.0,36.4658,36.4904,36.4658,36.474,35100.0
2013-03-19 10:55:00,44.51,44.54,44.49,44.54,81800.0,36.474,36.4986,36.4576,36.4986,81800.0
2013-03-19 11:00:00,44.54,44.54,44.5,44.53,46400.0,36.4986,36.4986,36.4658,36.4904,46400.0
2013-03-19 11:05:00,44.53,44.55,44.53,44.54,45700.0,36.4904,36.5068,36.4904,36.4986,45700.0
2013-03-19 11:10:00,44.54,44.57,44.54,44.57,32900.0,36.4986,36.5232,36.4986,36.5232,32900.0
2013-03-19 11:15:00,44.57,44.59,44.57,44.59,34400.0,36.5232,36.5396,36.5232,36.5396,34400.0
2013-03-19 11:20:00,44.59,44.59,44.57,44.58,35800.0,36.5396,36.5396,36.5232,36.5314,35800.0
2013-03-19 11:25:00,44.58,44.59,44.57,44.58,26000.0,36.5314,36.5396,36.5232,36.5314,26000.0
2013-03-19 11:30:00,44.59,44.61,44.58,44.59,38900.0,36.5396,36.556,36.5314,36.5396,38900.0
2013-03-19 11:35:00,44.59,44.59,44.56,44.56,46100.0,36.5396,36.5396,36.515,36.515,46100.0
2013-03-19 11:40:00,44.56,44.57,44.55,44.55,25300.0,36.515,36.5232,36.5068,36.5068,25300.0
2013-03-19 11:45:00,44.55,44.56,44.46,44.46,61300.0,36.5068,36.515,36.4331,36.4331,61300.0
2013-03-19 11:50:00,44.46,44.47,44.4,44.43,155500.0,36.4331,36.4412,36.3839,36.4085,155500.0
2013-03-19 11:55:00,44.43,44.43,44.33,44.36,694900.0,36.4085,36.4085,36.3265,36.3511,694900.0
2013-03-19 12:00:00,44.35,44.37,44.34,44.36,94200.0,36.3429,36.3593,36.3347,36.3511,94200.0
2013-03-19 12:05:00,44.36,44.36,44.33,44.33,134600.0,36.3511,36.3511,36.3265,36.3265,134600.0
2013-03-19 12:10:00,44.33,44.33,44.29,44.32,111300.0,36.3265,36.3265,36.2937,36.3183,111300.0
2013-03-19 12:15:00,44.32,44.33,44.27,44.32,268500.0,36.3183,36.3265,36.2774,36.3183,268500.0
2013-03-19 12:20:00,44.33,44.35,44.32,44.35,151900.0,36.3265,36.3429,36.3183,36.3429,151900.0
2013-03-19 12:25:00,44.34,44.38,44.33,44.38,30300.0,36.3347,36.3675,36.3265,36.3675,30300.0
2013-03-19 12:30:00,44.38,44.38,44.34,44.35,16900.0,36.3675,36.3675,36.3347,36.3429,16900.0
2013-03-19 12:35:00,44.36,44.37,44.35,44.36,111900.0,36.3511,36.3593,36.3429,36.3511,111900.0
2013-03-19 12:40:00,44.36,44.4,44.36,44.39,41800.0,36.3511,36.3839,36.3511,36.3757,41800.0
2013-03-19 12:45:00,44.39,44.39,44.35,44.35,26300.0,36.3757,36.3757,36.3429,36.3429,26300.0
2013-03-19 12:50:00,44.34,44.36,44.33,44.34,57000.0,36.3347,36.3511,36.3265,36.3347,57000.0
2013-03-19 12:55:00,44.33,44.35,44.32,44.34,55200.0,36.3265,36.3429,36.3183,36.3347,55200.0
2013-03-19 13:00:00,44.34,44.34,44.32,44.32,10400.0,36.3347,36.3347,36.3183,36.3183,10400.0
2013-03-19 13:05:00,44.32,44.37,44.31,44.35,192000.0,36.3183,36.3593,36.3101,36.3429,192000.0
2013-03-19 13:10:00,44.35,44.36,44.32,44.33,47600.0,36.3429,36.3511,36.3183,36.3265,47600.0
2013-03-19 13:15:00,44.33,44.33,44.25,44.25,97800.0,36.3265,36.3265,36.261,36.261,97800.0
2013-03-19 13:20:00,44.25,44.27,44.22,44.23,265300.0,36.261,36.2774,36.2364,36.2446,265300.0
2013-03-19 13:25:00,44.23,44.27,44.22,44.25,135400.0,36.2446,36.2774,36.2364,36.261,135400.0
2013-03-19 13:30:00,44.25,44.31,44.24,44.31,106700.0,36.261,36.3101,36.2528,36.3101,106700.0
2013-03-19 13:35:00,44.3,44.3,44.22,44.25,174100.0,36.3019,36.3019,36.2364,36.261,174100.0
2013-03-19 13:40:00,44.25,44.3,44.23,44.3,22000.0,36.261,36.3019,36.2446,36.3019,22000.0
2013-03-19 13:45:00,44.3,44.33,44.3,44.32,18100.0,36.3019,36.3265,36.3019,36.3183,18100.0
2013-03-19 13:50:00,44.32,44.33,44.3,44.3,24400.0,36.3183,36.3265,36.3019,36.3019,24400.0
2013-03-19 13:55:00,44.3,44.36,44.3,44.34,46100.0,36.3019,36.3511,36.3019,36.3347,46100.0
2013-03-19 14:00:00,44.35,44.37,44.35,44.35,59000.0,36.3429,36.3593,36.3429,36.3429,59000.0
2013-03-19 14:05:00,44.36,44.39,44.35,44.38,13600.0,36.3511,36.3757,36.3429,36.3675,13600.0
2013-03-19 14:10:00,44.39,44.39,44.35,44.35,32100.0,36.3757,36.3757,36.3429,36.3429,32100.0
2013-03-19 14:15:00,44.35,44.36,44.27,44.27,77400.0,36.3429,36.3511,36.2774,36.2774,77400.0
2013-03-19 14:20:00,44.27,44.37,44.27,44.37,42700.0,36.2774,36.3593,36.2774,36.3593,42700.0
2013-03-19 14:25:00,44.37,44.39,44.35,44.37,33800.0,36.3593,36.3757,36.3429,36.3593,33800.0
2013-03-19 14:30:00,44.38,44.45,44.37,44.43,149500.0,36.3675,36.4249,36.3593,36.4085,149500.0
2013-03-19 14:35:00,44.42,44.43,44.4,44.41,27900.0,36.4003,36.4085,36.3839,36.3921,27900.0
2013-03-19 14:40:00,44.41,44.41,44.37,44.4,24800.0,36.3921,36.3921,36.3593,36.3839,24800.0
2013-03-19 14:45:00,44.4,44.4,44.37,44.38,28000.0,36.3839,36.3839,36.3593,36.3675,28000.0
2013-03-19 14:50:00,44.38,44.39,44.36,44.39,19700.0,36.3675,36.3757,36.3511,36.3757,19700.0
2013-03-19 14:55:00,44.38,44.39,44.37,44.38,13100.0,36.3675,36.3757,36.3593,36.3675,13100.0
2013-03-19 15:00:00,44.38,44.42,44.37,44.37,43300.0,36.3675,36.4003,36.3593,36.3593,43300.0
2013-03-19 15:05:00,44.36,44.37,44.33,44.37,55500.0,36.3511,36.3593,36.3265,36.3593,55500.0
2013-03-19 15:10:00,44.37,44.52,44.36,44.52,372700.0,36.3593,36.4822,36.3511,36.4822,372700.0
2013-03-19 15:15:00,44.52,44.54,44.43,44.45,122200.0,36.4822,36.4986,36.4085,36.4249,122200.0
2013-03-19 15:20:00,44.44,44.45,44.39,44.4,69100.0,36.4167,36.4249,36.3757,36.3839,69100.0
2013-03-19 15:25:00,44.41,44.44,44.38,44.41,52300.0,36.3921,36.4167,36.3675,36.3921,52300.0
2013-03-19 15:30:00,44.41,44.41,44.36,44.39,71900.0,36.3921,36.3921,36.3511,36.3757,71900.0
2013-03-19 15:35:00,44.39,44.42,44.38,44.41,77000.0,36.3757,36.4003,36.3675,36.3921,77000.0
2013-03-19 15:40:00,44.41,44.43,44.38,44.4,89600.0,36.3921,36.4085,36.3675,36.3839,89600.0
2013-03-19 15:45:00,44.4,44.44,44.38,44.4,69300.0,36.3839,36.4167,36.3675,36.3839,69300.0
2013-03-19 15:50:00,44.41,44.47,44.4,44.47,212700.0,36.3921,36.4412,36.3839,36.4412,212700.0
2013-03-19 15:55:00,44.47,44.5,44.45,44.46,294700.0,36.4412,36.4658,36.4249,36.4331,294700.0
2013-03-20 09:30:00,44.63,44.8,44.63,44.74,239700.0,36.5724,36.7117,36.5724,36.6625,239700.0
2013-03-20 09:35:00,44.74,44.84,44.73,44.83,165900.0,36.6625,36.7444,36.6543,36.7363,165900.0
2013-03-20 09:40:00,44.83,44.84,44.8,44.8,40600.0,36.7363,36.7444,36.7117,36.7117,40600.0
2013-03-20 09:45:00,44.81,44.81,44.75,44.76,72900.0,36.7199,36.7199,36.6707,36.6789,72900.0
2013-03-20 09:50:00,44.77,44.8,44.77,44.8,160800.0,36.6871,36.7117,36.6871,36.7117,160800.0
2013-03-20 09:55:00,44.81,44.83,44.79,44.8,66000.0,36.7199,36.7363,36.7035,36.7117,66000.0
2013-03-20 10:00:00,44.8,44.83,44.79,44.83,27400.0,36.7117,36.7363,36.7035,36.7363,27400.0
2013-03-20 10:05:00,44.82,44.84,44.8,44.82,53000.0,36.7281,36.7444,36.7117,36.7281,53000.0
2013-03-20 10:10:00,44.83,44.88,44.83,44.86,26300.0,36.7363,36.7772,36.7363,36.7608,26300.0
2013-03-20 10:15:00,44.86,44.88,44.86,44.88,32100.0,36.7608,36.7772,36.7608,36.7772,32100.0
2013-03-20 10:20:00,44.89,44.9,44.87,44.88,22500.0,36.7854,36.7936,36.769,36.7772,22500.0
2013-03-20 10:25:00,44.87,44.89,44.87,44.89,8100.0,36.769,36.7854,36.769,36.7854,8100.0
2013-03-20 10:30:00,44.88,44.9,44.87,44.87,21400.0,36.7772,36.7936,36.769,36.769,21400.0
2013-03-20 10:35:00,44.87,44.87,44.79,44.81,141000.0,36.769,36.769,36.7035,36.7199,141000.0
2013-03-20 10:40:00,44.8,44.84,44.79,44.83,47500.0,36.7117,36.7444,36.7035,36.7363,47500.0
2013-03-20 10:45:00,44.82,44.84,44.82,44.83,21500.0,36.7281,36.7444,36.7281,36.7363,21500.0
2013-03-20 10:50:00,44.82,44.83,44.81,44.82,30700.0,36.7281,36.7363,36.7199,36.7281,30700.0
2013-03-20 10:55:00,44.83,44.87,44.83,44.87,34900.0,36.7363,36.769,36.7363,36.769,34900.0
2013-03-20 11:00:00,44.87,44.87,44.85,44.85,75200.0,36.769,36.769,36.7526,36.7526,75200.0
2013-03-20 11:05:00,44.85,44.85,44.83,44.85,10300.0,36.7526,36.7526,36.7363,36.7526,10300.0
2013-03-20 11:10:00,44.85,44.86,44.83,44.84,17600.0,36.7526,36.7608,36.7363,36.7444,17600.0
2013-03-20 11:15:00,44.84,44.84,44.82,44.82,30200.0,36.7444,36.7444,36.7281,36.7281,30200.0
2013-03-20 11:20:00,44.82,44.84,44.81,44.83,25700.0,36.7281,36.7444,36.7199,36.7363,25700.0
2013-03-20 11:25:00,44.83,44.84,44.82,44.83,32300.0,36.7363,36.7444,36.7281,36.7363,32300.0
2013-03-20 11:30:00,44.83,44.84,44.82,44.82,26300.0,36.7363,36.7444,36.7281,36.7281,26300.0
2013-03-20 11:35:00,44.82,44.84,44.82,44.83,14800.0,36.7281,36.7444,36.7281,36.7363,14800.0
2013-03-20 11:40:00,44.83,44.84,44.81,44.81,27200.0,36.7363,36.7444,36.7199,36.7199,27200.0
2013-03-20 11:45:00,44.81,44.82,44.8,44.8,138900.0,36.7199,36.7281,36.7117,36.7117,138900.0
2013-03-20 11:50:00,44.81,44.83,44.81,44.83,26400.0,36.7199,36.7363,36.7199,36.7363,26400.0
2013-03-20 11:55:00,44.82,44.83,44.79,44.8,39800.0,36.7281,36.7363,36.7035,36.7117,39800.0
2013-03-20 12:00:00,44.8,44.8,44.78,44.8,201200.0,36.7117,36.7117,36.6953,36.7117,201200.0
2013-03-20 12:05:00,44.8,44.8,44.76,44.79,26200.0,36.7117,36.7117,36.6789,36.7035,26200.0
2013-03-20 12:10:00,44.79,44.8,44.78,44.8,39900.0,36.7035,36.7117,36.6953,36.7117,39900.0
2013-03-20 12:15:00,44.8,44.8,44.78,44.79,12600.0,36.7117,36.7117,36.6953,36.7035,12600.0
2013-03-20 12:20:00,44.79,44.79,44.78,44.78,9400.0,36.7035,36.7035,36.6953,36.6953,9400.0
2013-03-20 12:25:00,44.78,44.79,44.78,44.79,10500.0,36.6953,36.7035,36.6953,36.7035,10500.0
2013-03-20 12:30:00,44.8,44.8,44.78,44.79,27900.0,36.7117,36.7117,36.6953,36.7035,27900.0
2013-03-20 12:35:00,44.78,44.79,44.77,44.77,10100.0,36.6953,36.7035,36.6871,36.6871,10100.0
2013-03-20 12:40:00,44.77,44.78,44.77,44.78,13800.0,36.6871,36.6953,36.6871,36.6953,13800.0
2013-03-20 12:45:00,44.77,44.8,44.77,44.79,54400.0,36.6871,36.7117,36.6871,36.7035,54400.0
2013-03-20 12:50:00,44.79,44.8,44.78,44.78,38100.0,36.7035,36.7117,36.6953,36.6953,38100.0
2013-03-20 12:55:00,44.77,44.79,44.76,44.79,15900.0,36.6871,36.7035,36.6789,36.7035,15900.0
2013-03-20 13:00:00,44.79,44.79,44.77,44.78,10400.0,36.7035,36.7035,36.6871,36.6953,10400.0
2013-03-20 13:05:00,44.77,44.78,44.77,44.77,10900.0,36.6871,36.6953,36.6871,36.6871,10900.0
2013-03-20 13:10:00,44.77,44.79,44.77,44.79,9100.0,36.6871,36.7035,36.6871,36.7035,9100.0
2013-03-20 13:15:00,44.78,44.79,44.76,44.77,9600.0,36.6953,36.7035,36.6789,36.6871,9600.0
2013-03-20 13:20:00,44.77,44.78,44.76,44.77,15500.0,36.6871,36.6953,36.6789,36.6871,15500.0
2013-03-20 13:25:00,44.76,44.77,44.74,44.74,28400.0,36.6789,36.6871,36.6625,36.6625,28400.0
2013-03-20 13:30:00,44.75,44.75,44.73,44.74,13400.0,36.6707,36.6707,36.6543,36.6625,13400.0
2013-03-20 13:35:00,44.75,44.76,44.74,44.76,11500.0,36.6707,36.6789,36.6625,36.6789,11500.0
2013-03-20 13:40:00,44.76,44.78,44.76,44.77,41600.0,36.6789,36.6953,36.6789,36.6871,41600.0
2013-03-20 13:45:00,44.77,44.78,44.76,44.78,16000.0,36.6871,36.6953,36.6789,36.6953,16000.0
2013-03-20 13:50:00,44.78,44.78,44.74,44.77,17200.0,36.6953,36.6953,36.6625,36.6871,17200.0
2013-03-20 13:55:00,44.76,44.77,44.75,44.76,38300.0,36.6789,36.6871,36.6707,36.6789,38300.0
2013-03-20 14:00:00,44.75,44.77,44.73,44.77,47700.0,36.6707,36.6871,36.6543,36.6871,47700.0
2013-03-20 14:05:00,44.78,44.8,44.75,44.75,20400.0,36.6953,36.7117,36.6707,36.6707,20400.0
2013-03-20 14:10:00,44.75,44.79,44.75,44.79,49800.0,36.6707,36.7035,36.6707,36.7035,49800.0
2013-03-20 14:15:00,44.79,44.84,44.79,44.83,33500.0,36.7035,36.7444,36.7035,36.7363,33500.0
2013-03-20 14:20:00,44.83,44.92,44.82,44.92,121000.0,36.7363,36.81,36.7281,36.81,121000.0
2013-03-20 14:25:00,44.92,44.92,44.88,44.9,74100.0,36.81,36.81,36.7772,36.7936,74100.0
2013-03-20 14:30:00,44.89,44.9,44.87,44.87,37400.0,36.7854,36.7936,36.769,36.769,37400.0
2013-03-20 14:35:00,44.87,44.91,44.85,44.91,150400.0,36.769,36.8018,36.7526,36.8018,150400.0
2013-03-20 14:40:00,44.91,44.91,44.87,44.89,30500.0,36.8018,36.8018,36.769,36.7854,30500.0
2013-03-20 14:45:00,44.89,44.9,44.85,44.86,22600.0,36.7854,36.7936,36.7526,36.7608,22600.0
2013-03-20 14:50:00,44.86,44.87,44.84,44.87,128500.0,36.7608,36.769,36.7444,36.769,128500.0
2013-03-20 14:55:00,44.87,44.87,44.84,44.85,30400.0,36.769,36.769,36.7444,36.7526,30400.0
2013-03-20 15:00:00,44.84,44.85,44.81,44.82,58500.0,36.7444,36.7526,36.7199,36.7281,58500.0
2013-03-20 15:05:00,44.82,44.84,44.82,44.84,10600.0,36.7281,36.7444,36.7281,36.7444,10600.0
2013-03-20 15:10:00,44.83,44.86,44.83,44.85,11500.0,36.7363,36.7608,36.7363,36.7526,11500.0
2013-03-20 15:15:00,44.85,44.86,44.84,44.85,13700.0,36.7526,36.7608,36.7444,36.7526,13700.0
2013-03-20 15:20:00,44.86,44.86,44.83,44.83,31800.0,36.7608,36.7608,36.7363,36.7363,31800.0
2013-03-20 15:25:00,44.83,44.85,44.82,44.83,95400.0,36.7363,36.7526,36.7281,36.7363,95400.0
2013-03-20 15:30:00,44.83,44.83,44.82,44.83,23400.0,36.7363,36.7363,36.7281,36.7363,23400.0
2013-03-20 15:35:00,44.83,44.87,44.82,44.87,31100.0,36.7363,36.769,36.7281,36.769,31100.0
2013-03-20 15:40:00,44.87,44.93,44.86,44.93,58500.0,36.769,36.8182,36.7608,36.8182,58500.0
2013-03-20 15:45:00,44.93,44.94,44.89,44.91,180600.0,36.8182,36.8264,36.7854,36.8018,180600.0
2013-03-20 15:50:00,44.91,44.91,44.83,44.85,230000.0,36.8018,36.8018,36.7363,36.7526,230000.0
2013-03-20 15:55:00,44.84,44.87,44.8,44.87,334300.0,36.7444,36.769,36.7117,36.769,334300.0
2013-03-21 09:30:00,44.76,44.76,44.68,44.72,87900.0,36.6789,36.6789,36.6133,36.6461,87900.0
2013-03-21 09:35:00,44.73,44.73,44.69,44.71,102500.0,36.6543,36.6543,36.6215,36.6379,102500.0
2013-03-21 09:40:00,44.7,44.74,44.69,44.71,76500.0,36.6297,36.6625,36.6215,36.6379,76500.0
2013-03-21 09:45:00,44.7,44.74,44.7,44.72,57200.0,36.6297,36.6625,36.6297,36.6461,57200.0
2013-03-21 09:50:00,44.72,44.75,44.72,44.74,71000.0,36.6461,36.6707,36.6461,36.6625,71000.0
2013-03-21 09:55:00,44.73,44.77,44.73,44.77,52100.0,36.6543,36.6871,36.6543,36.6871,52100.0
2013-03-21 10:00:00,44.77,44.78,44.73,44.73,49900.0,36.6871,36.6953,36.6543,36.6543,49900.0
2013-03-21 10:05:00,44.73,44.73,44.69,44.72,81400.0,36.6543,36.6543,36.6215,36.6461,81400.0
2013-03-21 10:10:00,44.71,44.74,44.69,44.74,145000.0,36.6379,36.6625,36.6215,36.6625,145000.0
2013-03-21 10:15:00,44.74,44.74,44.68,44.68,46700.0,36.6625,36.6625,36.6133,36.6133,46700.0
2013-03-21 10:20:00,44.68,44.71,44.67,44.7,52800.0,36.6133,36.6379,36.6051,36.6297,52800.0
2013-03-21 10:25:00,44.7,44.73,44.68,44.73,27600.0,36.6297,36.6543,36.6133,36.6543,27600.0
2013-03-21 10:30:00,44.73,44.73,44.71,44.73,39800.0,36.6543,36.6543,36.6379,36.6543,39800.0
2013-03-21 10:35:00,44.73,44.74,44.68,44.68,28500.0,36.6543,36.6625,36.6133,36.6133,28500.0
2013-03-21 10:40:00,44.69,44.73,44.69,44.72,20200.0,36.6215,36.6543,36.6215,36.6461,20200.0
2013-03-21 10:45:00,44.72,44.76,44.71,44.75,49800.0,36.6461,36.6789,36.6379,36.6707,49800.0
2013-03-21 10:50:00,44.75,44.75,44.73,44.75,31400.0,36.6707,36.6707,36.6543,36.6707,31400.0
2013-03-21 10:55:00,44.75,44.77,44.74,44.77,41500.0,36.6707,36.6871,36.6625,36.6871,41500.0
2013-03-21 11:00:00,44.78,44.78,44.73,44.74,54100.0,36.6953,36.6953,36.6543,36.6625,54100.0
2013-03-21 11:05:00,44.74,44.76,44.73,44.73,36300.0,36.6625,36.6789,36.6543,36.6543,36300.0
2013-03-21 11:10:00,44.74,44.75,44.73,44.73,29900.0,36.6625,36.6707,36.6543,36.6543,29900.0
2013-03-21 11:15:00,44.73,44.77,44.73,44.77,12000.0,36.6543,36.6871,36.6543,36.6871,12000.0
2013-03-21 11:20:00,44.78,44.8,44.77,44.8,16200.0,36.6953,36.7117,36.6871,36.7117,16200.0
2013-03-21 11:25:00,44.8,44.82,44.78,44.79,24200.0,36.7117,36.7281,36.6953,36.7035,24200.0
2013-03-21 11:30:00,44.79,44.79,44.76,44.77,55400.0,36.7035,36.7035,36.6789,36.6871,55400.0
2013-03-21 11:35:00,44.78,44.8,44.78,44.79,29200.0,36.6953,36.7117,36.6953,36.7035,29200.0
2013-03-21 11:40:00,44.78,44.83,44.78,44.83,181600.0,36.6953,36.7363,36.6953,36.7363,181600.0
2013-03-21 11:45:00,44.84,44.84,44.8,44.8,80100.0,36.7444,36.7444,36.7117,36.7117,80100.0
2013-03-21 11:50:00,44.8,44.82,44.77,44.77,31600.0,36.7117,36.7281,36.6871,36.6871,31600.0
2013-03-21 11:55:00,44.77,44.78,44.77,44.77,18600.0,36.6871,36.6953,36.6871,36.6871,18600.0
2013-03-21 12:00:00,44.77,44.8,44.77,44.8,12900.0,36.6871,36.7117,36.6871,36.7117,12900.0
2013-03-21 12:05:00,44.8,44.8,44.78,44.78,12700.0,36.7117,36.7117,36.6953,36.6953,12700.0
2013-03-21 12:10:00,44.77,44.77,44.76,44.77,12900.0,36.6871,36.6871,36.6789,36.6871,12900.0
2013-03-21 12:15:00,44.77,44.77,44.75,44.75,72900.0,36.6871,36.6871,36.6707,36.6707,72900.0
2013-03-21 12:20:00,44.76,44.77,44.75,44.77,14400.0,36.6789,36.6871,36.6707,36.6871,14400.0
2013-03-21 12:25:00,44.77,44.77,44.72,44.73,47000.0,36.6871,36.6871,36.6461,36.6543,47000.0
2013-03-21 12:30:00,44.73,44.74,44.71,44.72,50400.0,36.6543,36.6625,36.6379,36.6461,50400.0
2013-03-21 12:35:00,44.72,44.73,44.72,44.72,24600.0,36.6461,36.6543,36.6461,36.6461,24600.0
2013-03-21 12:40:00,44.73,44.75,44.73,44.74,8100.0,36.6543,36.6707,36.6543,36.6625,8100.0
2013-03-21 12:45:00,44.74,44.75,44.72,44.74,35200.0,36.6625,36.6707,36.6461,36.6625,35200.0
2013-03-21 12:50:00,44.74,44.75,44.73,44.73,10800.0,36.6625,36.6707,36.6543,36.6543,10800.0
2013-03-21 12:55:00,44.73,44.74,44.72,44.72,8200.0,36.6543,36.6625,36.6461,36.6461,8200.0
2013-03-21 13:00:00,44.71,44.72,44.7,44.72,13900.0,36.6379,36.6461,36.6297,36.6461,13900.0
2013-03-21 13:05:00,44.72,44.74,44.72,44.72,9700.0,36.6461,36.6625,36.6461,36.6461,9700.0
2013-03-21 13:10:00,44.73,44.74,44.71,44.72,30700.0,36.6543,36.6625,36.6379,36.6461,30700.0
2013-03-21 13:15:00,44.72,44.72,44.68,44.68,13800.0,36.6461,36.6461,36.6133,36.6133,13800.0
2013-03-21 13:20:00,44.67,44.69,44.66,44.66,29800.0,36.6051,36.6215,36.5969,36.5969,29800.0
2013-03-21 13:25:00,44.66,44.67,44.64,44.65,61000.0,36.5969,36.6051,36.5806,36.5888,61000.0
2013-03-21 13:30:00,44.65,44.65,44.58,44.6,155200.0,36.5888,36.5888,36.5314,36.5478,155200.0
2013-03-21 13:35:00,44.6,44.64,44.59,44.63,40600.0,36.5478,36.5806,36.5396,36.5724,40600.0
2013-03-21 13:40:00,44.63,44.65,44.61,44.61,70400.0,36.5724,36.5888,36.556,36.556,70400.0
2013-03-21 13:45:00,44.61,44.65,44.6,44.64,41500.0,36.556,36.5888,36.5478,36.5806,41500.0
2013-03-21 13:50:00,44.63,44.65,44.62,44.63,31200.0,36.5724,36.5888,36.5642,36.5724,31200.0
2013-03-21 13:55:00,44.62,44.63,44.6,44.61,229200.0,36.5642,36.5724,36.5478,36.556,229200.0
2013-03-21 14:00:00,44.61,44.61,44.53,44.54,98200.0,36.556,36.556,36.4904,36.4986,98200.0
2013-03-21 14:05:00,44.54,44.55,44.5,44.54,22000.0,36.4986,36.5068,36.4658,36.4986,22000.0
2013-03-21 14:10:00,44.54,44.64,44.54,44.61,217000.0,36.4986,36.5806,36.4986,36.556,217000.0
2013-03-21 14:15:00,44.61,44.66,44.6,44.63,56500.0,36.556,36.5969,36.5478,36.5724,56500.0
2013-03-21 14:20:00,44.63,44.65,44.61,44.65,17100.0,36.5724,36.5888,36.556,36.5888,17100.0
2013-03-21 14:25:00,44.65,44.68,44.64,44.64,23300.0,36.5888,36.6133,36.5806,36.5806,23300.0
2013-03-21 14:30:00,44.65,44.67,44.64,44.64,192800.0,36.5888,36.6051,36.5806,36.5806,192800.0
2013-03-21 14:35:00,44.63,44.65,44.62,44.63,26400.0,36.5724,36.5888,36.5642,36.5724,26400.0
2013-03-21 14:40:00,44.63,44.67,44.63,44.66,26100.0,36.5724,36.6051,36.5724,36.5969,26100.0
2013-03-21 14:45:00,44.66,44.67,44.65,44.67,44600.0,36.5969,36.6051,36.5888,36.6051,44600.0
2013-03-21 14:50:00,44.67,44.67,44.64,44.65,46700.0,36.6051,36.6051,36.5806,36.5888,46700.0
2013-03-21 14:55:00,44.65,44.67,44.65,44.67,9200.0,36.5888,36.6051,36.5888,36.6051,9200.0
2013-03-21 15:00:00,44.66,44.7,44.66,44.69,157300.0,36.5969,36.6297,36.5969,36.6215,157300.0
2013-03-21 15:05:00,44.69,44.69,44.66,44.66,31100.0,36.6215,36.6215,36.5969,36.5969,31100.0
2013-03-21 15:10:00,44.67,44.69,44.66,44.68,19000.0,36.6051,36.6215,36.5969,36.6133,19000.0
2013-03-21 15:15:00,44.68,44.68,44.62,44.62,40600.0,36.6133,36.6133,36.5642,36.5642,40600.0
2013-03-21 15:20:00,44.62,44.64,44.62,44.64,10400.0,36.5642,36.5806,36.5642,36.5806,10400.0
2013-03-21 15:25:00,44.65,44.68,44.64,44.68,36300.0,36.5888,36.6133,36.5806,36.6133,36300.0
2013-03-21 15:30:00,44.68,44.68,44.66,44.67,80800.0,36.6133,36.6133,36.5969,36.6051,80800.0
2013-03-21 15:35:00,44.67,44.68,44.66,44.66,55200.0,36.6051,36.6133,36.5969,36.5969,55200.0
2013-03-21 15:40:00,44.66,44.66,44.64,44.65,48900.0,36.5969,36.5969,36.5806,36.5888,48900.0
2013-03-21 15:45:00,44.64,44.65,44.6,44.64,129900.0,36.5806,36.5888,36.5478,36.5806,129900.0
2013-03-21 15:50:00,44.64,44.66,44.62,44.63,68300.0,36.5806,36.5969,36.5642,36.5724,68300.0
2013-03-21 15:55:00,44.63,44.63,44.6,44.6,181900.0,36.5724,36.5724,36.5478,36.5478,181900.0
2013-03-22 09:30:00,44.74,44.76,44.69,44.75,247500.0,36.6625,36.6789,36.6215,36.6707,247500.0
2013-03-22 09:35:00,44.74,44.79,44.73,44.79,466300.0,36.6625,36.7035,36.6543,36.7035,466300.0
2013-03-22 09:40:00,44.79,44.79,44.73,44.75,80700.0,36.7035,36.7035,36.6543,36.6707,80700.0
2013-03-22 09:45:00,44.75,44.76,44.72,44.73,51000.0,36.6707,36.6789,36.6461,36.6543,51000.0
2013-03-22 09:50:00,44.74,44.78,44.73,44.77,44900.0,36.6625,36.6953,36.6543,36.6871,44900.0
2013-03-22 09:55:00,44.78,44.78,44.75,44.77,55000.0,36.6953,36.6953,36.6707,36.6871,55000.0
2013-03-22 10:00:00,44.76,44.82,44.76,44.78,83600.0,36.6789,36.7281,36.6789,36.6953,83600.0
2013-03-22 10:05:00,44.77,44.84,44.77,44.83,57300.0,36.6871,36.7444,36.6871,36.7363,57300.0
2013-03-22 10:10:00,44.83,44.85,44.81,44.83,80900.0,36.7363,36.7526,36.7199,36.7363,80900.0
2013-03-22 10:15:00,44.83,44.83,44.8,44.82,119100.0,36.7363,36.7363,36.7117,36.7281,119100.0
2013-03-22 10:20:00,44.83,44.85,44.82,44.83,433300.0,36.7363,36.7526,36.7281,36.7363,433300.0
2013-03-22 10:25:00,44.83,44.84,44.82,44.84,28800.0,36.7363,36.7444,36.7281,36.7444,28800.0
2013-03-22 10:30:00,44.84,44.84,44.81,44.81,9100.0,36.7444,36.7444,36.7199,36.7199,9100.0
2013-03-22 10:35:00,44.81,44.83,44.81,44.82,5100.0,36.7199,36.7363,36.7199,36.7281,5100.0
2013-03-22 10:40:00,44.82,44.82,44.8,44.81,21200.0,36.7281,36.7281,36.7117,36.7199,21200.0
2013-03-22 10:45:00,44.8,44.84,44.77,44.77,96400.0,36.7117,36.7444,36.6871,36.6871,96400.0
2013-03-22 10:50:00,44.78,44.79,44.75,44.78,48000.0,36.6953,36.7035,36.6707,36.6953,48000.0
2013-03-22 10:55:00,44.78,44.8,44.78,44.8,8300.0,36.6953,36.7117,36.6953,36.7117,8300.0
2013-03-22 11:00:00,44.8,44.84,44.79,44.83,35700.0,36.7117,36.7444,36.7035,36.7363,35700.0
2013-03-22 11:05:00,44.82,44.82,44.79,44.79,22100.0,36.7281,36.7281,36.7035,36.7035,22100.0
2013-03-22 11:10:00,44.8,44.83,44.8,44.81,29100.0,36.7117,36.7363,36.7117,36.7199,29100.0
2013-03-22 11:15:00,44.81,44.84,44.8,44.83,69300.0,36.7199,36.7444,36.7117,36.7363,69300.0
2013-03-22 11:20:00,44.83,44.83,44.82,44.83,11300.0,36.7363,36.7363,36.7281,36.7363,11300.0
2013-03-22 11:25:00,44.83,44.87,44.82,44.85,40800.0,36.7363,36.769,36.7281,36.7526,40800.0
2013-03-22 11:30:00,44.86,44.88,44.84,44.85,50700.0,36.7608,36.7772,36.7444,36.7526,50700.0
2013-03-22 11:35:00,44.84,44.86,44.84,44.84,54700.0,36.7444,36.7608,36.7444,36.7444,54700.0
2013-03-22 11:40:00,44.86,44.86,44.82,44.82,15300.0,36.7608,36.7608,36.7281,36.7281,15300.0
2013-03-22 11:45:00,44.82,44.83,44.8,44.8,56400.0,36.7281,36.7363,36.7117,36.7117,56400.0
2013-03-22 11:50:00,44.81,44.82,44.79,44.8,20600.0,36.7199,36.7281,36.7035,36.7117,20600.0
2013-03-22 11:55:00,44.79,44.81,44.77,44.78,11500.0,36.7035,36.7199,36.6871,36.6953,11500.0
2013-03-22 12:00:00,44.78,44.8,44.78,44.79,17100.0,36.6953,36.7117,36.6953,36.7035,17100.0
2013-03-22 12:05:00,44.79,44.79,44.76,44.77,23700.0,36.7035,36.7035,36.6789,36.6871,23700.0
2013-03-22 12:10:00,44.77,44.79,44.75,44.78,843900.0,36.6871,36.7035,36.6707,36.6953,843900.0
2013-03-22 12:15:00,44.79,44.81,44.78,44.81,56100.0,36.7035,36.7199,36.6953,36.7199,56100.0
2013-03-22 12:20:00,44.81,44.81,44.79,44.8,21500.0,36.7199,36.7199,36.7035,36.7117,21500.0
2013-03-22 12:25:00,44.8,44.82,44.8,44.81,106300.0,36.7117,36.7281,36.7117,36.7199,106300.0
2013-03-22 12:30:00,44.81,44.82,44.79,44.82,42900.0,36.7199,36.7281,36.7035,36.7281,42900.0
2013-03-22 12:35:00,44.82,44.82,44.8,44.81,8400.0,36.7281,36.7281,36.7117,36.7199,8400.0
2013-03-22 12:40:00,44.81,44.82,44.8,44.81,18600.0,36.7199,36.7281,36.7117,36.7199,18600.0
2013-03-22 12:45:00,44.8,44.8,44.79,44.8,19300.0,36.7117,36.7117,36.7035,36.7117,19300.0
2013-03-22 12:50:00,44.8,44.82,44.78,44.82,27800.0,36.7117,36.7281,36.6953,36.7281,27800.0
2013-03-22 12:55:00,44.82,44.85,44.82,44.84,11000.0,36.7281,36.7526,36.7281,36.7444,11000.0
2013-03-22 13:00:00,44.84,44.86,44.8,44.84,19100.0,36.7444,36.7608,36.7117,36.7444,19100.0
2013-03-22 13:05:00,44.83,44.86,44.83,44.86,41400.0,36.7363,36.7608,36.7363,36.7608,41400.0
2013-03-22 13:10:00,44.85,44.88,44.85,44.87,10000.0,36.7526,36.7772,36.7526,36.769,10000.0
2013-03-22 13:15:00,44.87,44.87,44.85,44.86,33600.0,36.769,36.769,36.7526,36.7608,33600.0
2013-03-22 13:20:00,44.86,44.89,44.86,44.88,25000.0,36.7608,36.7854,36.7608,36.7772,25000.0
2013-03-22 13:25:00,44.88,44.91,44.88,44.91,36400.0,36.7772,36.8018,36.7772,36.8018,36400.0
2013-03-22 13:30:00,44.9,44.92,44.89,44.89,14700.0,36.7936,36.81,36.7854,36.7854,14700.0
2013-03-22 13:35:00,44.89,44.89,44.87,44.88,12000.0,36.7854,36.7854,36.769,36.7772,12000.0
2013-03-22 13:40:00,44.88,44.89,44.88,44.88,16000.0,36.7772,36.7854,36.7772,36.7772,16000.0
2013-03-22 13:45:00,44.88,44.89,44.86,44.87,30000.0,36.7772,36.7854,36.7608,36.769,30000.0
2013-03-22 13:50:00,44.88,44.89,44.88,44.89,30900.0,36.7772,36.7854,36.7772,36.7854,30900.0
2013-03-22 13:55:00,44.88,44.88,44.86,44.87,38800.0,36.7772,36.7772,36.7608,36.769,38800.0
2013-03-22 14:00:00,44.88,44.88,44.87,44.88,7100.0,36.7772,36.7772,36.769,36.7772,7100.0
2013-03-22 14:05:00,44.88,44.89,44.87,44.87,18100.0,36.7772,36.7854,36.769,36.769,18100.0
2013-03-22 14:10:00,44.87,44.9,44.87,44.88,27100.0,36.769,36.7936,36.769,36.7772,27100.0
2013-03-22 14:15:00,44.88,44.89,44.87,44.88,9500.0,36.7772,36.7854,36.769,36.7772,9500.0
2013-03-22 14:20:00,44.88,44.89,44.86,44.89,13800.0,36.7772,36.7854,36.7608,36.7854,13800.0
2013-03-22 14:25:00,44.89,44.89,44.88,44.88,10400.0,36.7854,36.7854,36.7772,36.7772,10400.0
2013-03-22 14:30:00,44.88,44.88,44.86,44.87,32600.0,36.7772,36.7772,36.7608,36.769,32600.0
2013-03-22 14:35:00,44.88,44.9,44.87,44.89,33100.0,36.7772,36.7936,36.769,36.7854,33100.0
2013-03-22 14:40:00,44.9,44.91,44.89,44.9,390500.0,36.7936,36.8018,36.7854,36.7936,390500.0
2013-03-22 14:45:00,44.9,44.91,44.9,44.91,30500.0,36.7936,36.8018,36.7936,36.8018,30500.0
2013-03-22 14:50:00,44.91,44.91,44.89,44.91,9200.0,36.8018,36.8018,36.7854,36.8018,9200.0
2013-03-22 14:55:00,44.91,44.91,44.89,44.9,12100.0,36.8018,36.8018,36.7854,36.7936,12100.0
2013-03-22 15:00:00,44.9,44.91,44.88,44.88,14500.0,36.7936,36.8018,36.7772,36.7772,14500.0
2013-03-22 15:05:00,44.88,44.89,44.87,44.88,6600.0,36.7772,36.7854,36.769,36.7772,6600.0
2013-03-22 15:10:00,44.88,44.89,44.86,44.88,253800.0,36.7772,36.7854,36.7608,36.7772,253800.0
2013-03-22 15:15:00,44.88,44.88,44.87,44.87,22300.0,36.7772,36.7772,36.769,36.769,22300.0
2013-03-22 15:20:00,44.86,44.86,44.84,44.84,25100.0,36.7608,36.7608,36.7444,36.7444,25100.0
2013-03-22 15:25:00,44.84,44.85,44.83,44.84,53000.0,36.7444,36.7526,36.7363,36.7444,53000.0
2013-03-22 15:30:00,44.84,44.86,44.84,44.86,78500.0,36.7444,36.7608,36.7444,36.7608,78500.0
2013-03-22 15:35:00,44.85,44.9,44.85,44.89,59700.0,36.7526,36.7936,36.7526,36.7854,59700.0
2013-03-22 15:40:00,44.89,44.9,44.86,44.87,33500.0,36.7854,36.7936,36.7608,36.769,33500.0
2013-03-22 15:45:00,44.87,44.89,44.85,44.86,46300.0,36.769,36.7854,36.7526,36.7608,46300.0
2013-03-22 15:50:00,44.86,44.86,44.84,44.84,67200.0,36.7608,36.7608,36.7444,36.7444,67200.0
2013-03-22 15:55:00,44.84,44.93,44.83,44.93,248900.0,36.7444,36.8182,36.7363,36.8182,248900.0
2013-03-25 09:30:00,45.03,45.1,44.95,44.97,99200.0,36.9001,36.9575,36.8346,36.851,99200.0
2013-03-25 09:35:00,44.97,45.02,44.96,45.01,77600.0,36.851,36.8919,36.8428,36.8838,77600.0
2013-03-25 09:40:00,45.01,45.04,45.0,45.03,48000.0,36.8838,36.9083,36.8756,36.9001,48000.0
2013-03-25 09:45:00,45.04,45.05,45.03,45.04,60900.0,36.9083,36.9165,36.9001,36.9083,60900.0
2013-03-25 09:50:00,45.05,45.06,45.03,45.05,78500.0,36.9165,36.9247,36.9001,36.9165,78500.0
2013-03-25 09:55:00,45.04,45.07,45.04,45.07,15700.0,36.9083,36.9329,36.9083,36.9329,15700.0
2013-03-25 10:00:00,45.07,45.09,45.05,45.05,40100.0,36.9329,36.9493,36.9165,36.9165,40100.0
2013-03-25 10:05:00,45.05,45.08,45.04,45.06,48200.0,36.9165,36.9411,36.9083,36.9247,48200.0
2013-03-25 10:10:00,45.06,45.07,45.03,45.05,136900.0,36.9247,36.9329,36.9001,36.9165,136900.0
2013-03-25 10:15:00,45.05,45.06,45.04,45.04,51200.0,36.9165,36.9247,36.9083,36.9083,51200.0
2013-03-25 10:20:00,45.05,45.05,45.0,45.0,42100.0,36.9165,36.9165,36.8756,36.8756,42100.0
2013-03-25 10:25:00,45.0,45.0,44.93,44.95,26000.0,36.8756,36.8756,36.8182,36.8346,26000.0
2013-03-25 10:30:00,44.94,44.96,44.92,44.96,176000.0,36.8264,36.8428,36.81,36.8428,176000.0
2013-03-25 10:35:00,44.95,44.96,44.94,44.95,51200.0,36.8346,36.8428,36.8264,36.8346,51200.0
2013-03-25 10:40:00,44.95,44.95,44.92,44.94,41900.0,36.8346,36.8346,36.81,36.8264,41900.0
2013-03-25 10:45:00,44.95,44.95,44.92,44.95,41700.0,36.8346,36.8346,36.81,36.8346,41700.0
2013-03-25 10:50:00,44.94,44.96,44.92,44.94,18000.0,36.8264,36.8428,36.81,36.8264,18000.0
2013-03-25 10:55:00,44.94,44.94,44.89,44.9,58200.0,36.8264,36.8264,36.7854,36.7936,58200.0
2013-03-25 11:00:00,44.89,44.89,44.85,44.89,43400.0,36.7854,36.7854,36.7526,36.7854,43400.0
2013-03-25 11:05:00,44.9,44.92,44.88,44.92,38100.0,36.7936,36.81,36.7772,36.81,38100.0
2013-03-25 11:10:00,44.92,44.93,44.89,44.91,185400.0,36.81,36.8182,36.7854,36.8018,185400.0
2013-03-25 11:15:00,44.9,44.91,44.78,44.78,79500.0,36.7936,36.8018,36.6953,36.6953,79500.0
2013-03-25 11:20:00,44.78,44.8,44.76,44.8,116000.0,36.6953,36.7117,36.6789,36.7117,116000.0
2013-03-25 11:25:00,44.8,44.81,44.77,44.78,203500.0,36.7117,36.7199,36.6871,36.6953,203500.0
2013-03-25 11:30:00,44.77,44.82,44.77,44.8,334400.0,36.6871,36.7281,36.6871,36.7117,334400.0
2013-03-25 11:35:00,44.79,44.81,44.79,44.81,151900.0,36.7035,36.7199,36.7035,36.7199,151900.0
2013-03-25 11:40:00,44.81,44.84,44.79,44.83,56200.0,36.7199,36.7444,36.7035,36.7363,56200.0
2013-03-25 11:45:00,44.83,44.86,44.81,44.86,43100.0,36.7363,36.7608,36.7199,36.7608,43100.0
2013-03-25 11:50:00,44.86,44.86,44.82,44.84,255700.0,36.7608,36.7608,36.7281,36.7444,255700.0
2013-03-25 11:55:00,44.83,44.85,44.8,44.8,222100.0,36.7363,36.7526,36.7117,36.7117,222100.0
2013-03-25 12:00:00,44.81,44.84,44.81,44.83,28700.0,36.7199,36.7444,36.7199,36.7363,28700.0
2013-03-25 12:05:00,44.84,44.85,44.8,44.81,13500.0,36.7444,36.7526,36.7117,36.7199,13500.0
2013-03-25 12:10:00,44.81,44.81,44.78,44.81,51800.0,36.7199,36.7199,36.6953,36.7199,51800.0
2013-03-25 12:15:00,44.82,44.83,44.79,44.8,24100.0,36.7281,36.7363,36.7035,36.7117,24100.0
2013-03-25 12:20:00,44.79,44.8,44.77,44.78,51400.0,36.7035,36.7117,36.6871,36.6953,51400.0
2013-03-25 12:25:00,44.77,44.8,44.75,44.75,152900.0,36.6871,36.7117,36.6707,36.6707,152900.0
2013-03-25 12:30:00,44.75,44.79,44.75,44.78,249000.0,36.6707,36.7035,36.6707,36.6953,249000.0
2013-03-25 12:35:00,44.76,44.79,44.76,44.79,27400.0,36.6789,36.7035,36.6789,36.7035,27400.0
2013-03-25 12:40:00,44.79,44.8,44.79,44.79,13400.0,36.7035,36.7117,36.7035,36.7035,13400.0
2013-03-25 12:45:00,44.79,44.81,44.78,44.81,40400.0,36.7035,36.7199,36.6953,36.7199,40400.0
2013-03-25 12:50:00,44.81,44.81,44.7,44.7,233700.0,36.7199,36.7199,36.6297,36.6297,233700.0
2013-03-25 12:55:00,44.7,44.72,44.69,44.69,194100.0,36.6297,36.6461,36.6215,36.6215,194100.0
2013-03-25 13:00:00,44.68,44.7,44.65,44.69,49100.0,36.6133,36.6297,36.5888,36.6215,49100.0
2013-03-25 13:05:00,44.69,44.69,44.61,44.63,278000.0,36.6215,36.6215,36.556,36.5724,278000.0
2013-03-25 13:10:00,44.62,44.63,44.6,44.61,121600.0,36.5642,36.5724,36.5478,36.556,121600.0
2013-03-25 13:15:00,44.61,44.65,44.6,44.64,36800.0,36.556,36.5888,36.5478,36.5806,36800.0
2013-03-25 13:20:00,44.64,44.69,44.64,44.68,83800.0,36.5806,36.6215,36.5806,36.6133,83800.0
2013-03-25 13:25:00,44.67,44.73,44.67,44.71,53600.0,36.6051,36.6543,36.6051,36.6379,53600.0
2013-03-25 13:30:00,44.71,44.71,44.7,44.71,27200.0,36.6379,36.6379,36.6297,36.6379,27200.0
2013-03-25 13:35:00,44.71,44.72,44.69,44.71,83300.0,36.6379,36.6461,36.6215,36.6379,83300.0
2013-03-25 13:40:00,44.71,44.73,44.69,44.73,77600.0,36.6379,36.6543,36.6215,36.6543,77600.0
2013-03-25 13:45:00,44.73,44.83,44.73,44.81,78700.0,36.6543,36.7363,36.6543,36.7199,78700.0
2013-03-25 13:50:00,44.82,44.85,44.82,44.83,84400.0,36.7281,36.7526,36.7281,36.7363,84400.0
2013-03-25 13:55:00,44.83,44.89,44.83,44.86,65100.0,36.7363,36.7854,36.7363,36.7608,65100.0
2013-03-25 14:00:00,44.86,44.86,44.83,44.83,55000.0,36.7608,36.7608,36.7363,36.7363,55000.0
2013-03-25 14:05:00,44.84,44.86,44.84,44.86,92000.0,36.7444,36.7608,36.7444,36.7608,92000.0
2013-03-25 14:10:00,44.87,44.88,44.82,44.82,242800.0,36.769,36.7772,36.7281,36.7281,242800.0
2013-03-25 14:15:00,44.83,44.87,44.83,44.85,16900.0,36.7363,36.769,36.7363,36.7526,16900.0
2013-03-25 14:20:00,44.85,44.89,44.84,44.85,30900.0,36.7526,36.7854,36.7444,36.7526,30900.0
2013-03-25 14:25:00,44.85,44.86,44.84,44.85,12300.0,36.7526,36.7608,36.7444,36.7526,12300.0
2013-03-25 14:30:00,44.84,44.84,44.81,44.82,42400.0,36.7444,36.7444,36.7199,36.7281,42400.0
2013-03-25 14:35:00,44.81,44.82,44.78,44.81,47100.0,36.7199,36.7281,36.6953,36.7199,47100.0
2013-03-25 14:40:00,44.81,44.83,44.81,44.83,14200.0,36.7199,36.7363,36.7199,36.7363,14200.0
2013-03-25 14:45:00,44.83,44.83,44.8,44.81,14200.0,36.7363,36.7363,36.7117,36.7199,14200.0
2013-03-25 14:50:00,44.81,44.83,44.8,44.82,17100.0,36.7199,36.7363,36.7117,36.7281,17100.0
2013-03-25 14:55:00,44.83,44.83,44.81,44.81,23200.0,36.7363,36.7363,36.7199,36.7199,23200.0
2013-03-25 15:00:00,44.82,44.82,44.77,44.78,30700.0,36.7281,36.7281,36.6871,36.6953,30700.0
2013-03-25 15:05:00,44.79,44.79,44.75,44.76,56500.0,36.7035,36.7035,36.6707,36.6789,56500.0
2013-03-25 15:10:00,44.76,44.79,44.75,44.79,17000.0,36.6789,36.7035,36.6707,36.7035,17000.0
2013-03-25 15:15:00,44.79,44.79,44.73,44.73,85900.0,36.7035,36.7035,36.6543,36.6543,85900.0
2013-03-25 15:20:00,44.73,44.76,44.69,44.72,82200.0,36.6543,36.6789,36.6215,36.6461,82200.0
2013-03-25 15:25:00,44.72,44.73,44.7,44.71,55200.0,36.6461,36.6543,36.6297,36.6379,55200.0
2013-03-25 15:30:00,44.7,44.74,44.7,44.73,52900.0,36.6297,36.6625,36.6297,36.6543,52900.0
2013-03-25 15:35:00,44.73,44.77,44.72,44.77,52800.0,36.6543,36.6871,36.6461,36.6871,52800.0
2013-03-25 15:40:00,44.77,44.78,44.75,44.76,64800.0,36.6871,36.6953,36.6707,36.6789,64800.0
2013-03-25 15:45:00,44.75,44.75,44.72,44.72,78700.0,36.6707,36.6707,36.6461,36.6461,78700.0
2013-03-25 15:50:00,44.71,44.8,44.71,44.8,121400.0,36.6379,36.7117,36.6379,36.7117,121400.0
2013-03-25 15:55:00,44.79,44.84,44.78,44.79,313200.0,36.7035,36.7444,36.6953,36.7035,313200.0
2013-03-26 09:30:00,44.88,45.04,44.88,45.03,105700.0,36.7772,36.9083,36.7772,36.9001,105700.0
2013-03-26 09:35:00,45.04,45.09,45.03,45.09,59700.0,36.9083,36.9493,36.9001,36.9493,59700.0
2013-03-26 09:40:00,45.1,45.15,45.09,45.15,37500.0,36.9575,36.9985,36.9493,36.9985,37500.0
2013-03-26 09:45:00,45.15,45.16,45.11,45.13,85000.0,36.9985,37.0067,36.9657,36.9821,85000.0
2013-03-26 09:50:00,45.12,45.15,45.12,45.14,69400.0,36.9739,36.9985,36.9739,36.9903,69400.0
2013-03-26 09:55:00,45.14,45.19,45.14,45.19,33900.0,36.9903,37.0313,36.9903,37.0313,33900.0
2013-03-26 10:00:00,45.18,45.19,45.13,45.19,152500.0,37.0231,37.0313,36.9821,37.0313,152500.0
2013-03-26 10:05:00,45.19,45.22,45.18,45.22,66800.0,37.0313,37.0558,37.0231,37.0558,66800.0
2013-03-26 10:10:00,45.23,45.25,45.2,45.24,90300.0,37.064,37.0804,37.0395,37.0722,90300.0
2013-03-26 10:15:00,45.22,45.22,45.18,45.18,75100.0,37.0558,37.0558,37.0231,37.0231,75100.0
2013-03-26 10:20:00,45.19,45.2,45.18,45.18,38900.0,37.0313,37.0395,37.0231,37.0231,38900.0
2013-03-26 10:25:00,45.18,45.2,45.18,45.19,25600.0,37.0231,37.0395,37.0231,37.0313,25600.0
2013-03-26 10:30:00,45.2,45.23,45.18,45.19,55100.0,37.0395,37.064,37.0231,37.0313,55100.0
2013-03-26 10:35:00,45.19,45.19,45.15,45.15,43100.0,37.0313,37.0313,36.9985,36.9985,43100.0
2013-03-26 10:40:00,45.16,45.18,45.11,45.12,43700.0,37.0067,37.0231,36.9657,36.9739,43700.0
2013-03-26 10:45:00,45.11,45.13,45.07,45.11,161200.0,36.9657,36.9821,36.9329,36.9657,161200.0
2013-03-26 10:50:00,45.12,45.17,45.12,45.15,105600.0,36.9739,37.0149,36.9739,36.9985,105600.0
2013-03-26 10:55:00,45.16,45.19,45.14,45.16,30600.0,37.0067,37.0313,36.9903,37.0067,30600.0
2013-03-26 11:00:00,45.16,45.19,45.14,45.18,80700.0,37.0067,37.0313,36.9903,37.0231,80700.0
2013-03-26 11:05:00,45.17,45.19,45.16,45.18,61500.0,37.0149,37.0313,37.0067,37.0231,61500.0
2013-03-26 11:10:00,45.18,45.19,45.16,45.16,49000.0,37.0231,37.0313,37.0067,37.0067,49000.0
2013-03-26 11:15:00,45.16,45.16,45.13,45.14,29200.0,37.0067,37.0067,36.9821,36.9903,29200.0
2013-03-26 11:20:00,45.14,45.15,45.13,45.15,11700.0,36.9903,36.9985,36.9821,36.9985,11700.0
2013-03-26 11:25:00,45.15,45.17,45.15,45.15,21200.0,36.9985,37.0149,36.9985,36.9985,21200.0
2013-03-26 11:30:00,45.15,45.16,45.14,45.16,50300.0,36.9985,37.0067,36.9903,37.0067,50300.0
2013-03-26 11:35:00,45.15,45.18,45.15,45.18,18200.0,36.9985,37.0231,36.9985,37.0231,18200.0
2013-03-26 11:40:00,45.17,45.2,45.17,45.2,16100.0,37.0149,37.0395,37.0149,37.0395,16100.0
2013-03-26 11:45:00,45.2,45.2,45.18,45.19,19000.0,37.0395,37.0395,37.0231,37.0313,19000.0
2013-03-26 11:50:00,45.19,45.2,45.16,45.16,41300.0,37.0313,37.0395,37.0067,37.0067,41300.0
2013-03-26 11:55:00,45.16,45.17,45.14,45.14,27000.0,37.0067,37.0149,36.9903,36.9903,27000.0
2013-03-26 12:00:00,45.14,45.16,45.13,45.14,82500.0,36.9903,37.0067,36.9821,36.9903,82500.0
2013-03-26 12:05:00,45.14,45.16,45.14,45.15,24300.0,36.9903,37.0067,36.9903,36.9985,24300.0
2013-03-26 12:10:00,45.15,45.15,45.13,45.14,20600.0,36.9985,36.9985,36.9821,36.9903,20600.0
2013-03-26 12:15:00,45.14,45.14,45.13,45.13,19400.0,36.9903,36.9903,36.9821,36.9821,19400.0
2013-03-26 12:20:00,45.14,45.14,45.11,45.11,14300.0,36.9903,36.9903,36.9657,36.9657,14300.0
2013-03-26 12:25:00,45.11,45.13,45.09,45.13,44200.0,36.9657,36.9821,36.9493,36.9821,44200.0
2013-03-26 12:30:00,45.13,45.14,45.12,45.12,22400.0,36.9821,36.9903,36.9739,36.9739,22400.0
2013-03-26 12:35:00,45.12,45.12,45.11,45.12,2700.0,36.9739,36.9739,36.9657,36.9739,2700.0
2013-03-26 12:40:00,45.12,45.14,45.11,45.13,145700.0,36.9739,36.9903,36.9657,36.9821,145700.0
2013-03-26 12:45:00,45.13,45.14,45.12,45.14,26200.0,36.9821,36.9903,36.9739,36.9903,26200.0
2013-03-26 12:50:00,45.13,45.14,45.11,45.13,38300.0,36.9821,36.9903,36.9657,36.9821,38300.0
2013-03-26 12:55:00,45.14,45.14,45.11,45.12,53500.0,36.9903,36.9903,36.9657,36.9739,53500.0
2013-03-26 13:00:00,45.12,45.14,45.12,45.14,10200.0,36.9739,36.9903,36.9739,36.9903,10200.0
2013-03-26 13:05:00,45.14,45.16,45.14,45.15,14400.0,36.9903,37.0067,36.9903,36.9985,14400.0
2013-03-26 13:10:00,45.16,45.17,45.16,45.16,21000.0,37.0067,37.0149,37.0067,37.0067,21000.0
2013-03-26 13:15:00,45.17,45.17,45.15,45.16,14200.0,37.0149,37.0149,36.9985,37.0067,14200.0
2013-03-26 13:20:00,45.16,45.21,45.16,45.21,41700.0,37.0067,37.0476,37.0067,37.0476,41700.0
2013-03-26 13:25:00,45.2,45.22,45.2,45.21,72000.0,37.0395,37.0558,37.0395,37.0476,72000.0
2013-03-26 13:30:00,45.22,45.23,45.21,45.23,30200.0,37.0558,37.064,37.0476,37.064,30200.0
2013-03-26 13:35:00,45.23,45.23,45.22,45.22,10200.0,37.064,37.064,37.0558,37.0558,10200.0
2013-03-26 13:40:00,45.22,45.22,45.2,45.21,16800.0,37.0558,37.0558,37.0395,37.0476,16800.0
2013-03-26 13:45:00,45.22,45.23,45.2,45.23,40700.0,37.0558,37.064,37.0395,37.064,40700.0
2013-03-26 13:50:00,45.23,45.26,45.23,45.26,124300.0,37.064,37.0886,37.064,37.0886,124300.0
2013-03-26 13:55:00,45.26,45.26,45.25,45.26,69000.0,37.0886,37.0886,37.0804,37.0886,69000.0
2013-03-26 14:00:00,45.26,45.26,45.24,45.24,17500.0,37.0886,37.0886,37.0722,37.0722,17500.0
2013-03-26 14:05:00,45.25,45.25,45.23,45.24,85400.0,37.0804,37.0804,37.064,37.0722,85400.0
2013-03-26 14:10:00,45.25,45.25,45.23,45.25,30000.0,37.0804,37.0804,37.064,37.0804,30000.0
2013-03-26 14:15:00,45.25,45.28,45.24,45.28,24200.0,37.0804,37.105,37.0722,37.105,24200.0
2013-03-26 14:20:00,45.28,45.3,45.27,45.3,86500.0,37.105,37.1214,37.0968,37.1214,86500.0
2013-03-26 14:25:00,45.3,45.3,45.27,45.28,26400.0,37.1214,37.1214,37.0968,37.105,26400.0
2013-03-26 14:30:00,45.28,45.28,45.24,45.24,34400.0,37.105,37.105,37.0722,37.0722,34400.0
2013-03-26 14:35:00,45.24,45.25,45.23,45.23,9800.0,37.0722,37.0804,37.064,37.064,9800.0
2013-03-26 14:40:00,45.23,45.24,45.23,45.24,30000.0,37.064,37.0722,37.064,37.0722,30000.0
2013-03-26 14:45:00,45.24,45.24,45.22,45.22,95800.0,37.0722,37.0722,37.0558,37.0558,95800.0
2013-03-26 14:50:00,45.22,45.24,45.22,45.24,118800.0,37.0558,37.0722,37.0558,37.0722,118800.0
2013-03-26 14:55:00,45.24,45.24,45.23,45.24,38800.0,37.0722,37.0722,37.064,37.0722,38800.0
2013-03-26 15:00:00,45.23,45.26,45.23,45.26,21600.0,37.064,37.0886,37.064,37.0886,21600.0
2013-03-26 15:05:00,45.26,45.26,45.24,45.24,34500.0,37.0886,37.0886,37.0722,37.0722,34500.0
2013-03-26 15:10:00,45.25,45.28,45.24,45.28,89100.0,37.0804,37.105,37.0722,37.105,89100.0
2013-03-26 15:15:00,45.28,45.29,45.27,45.28,25900.0,37.105,37.1132,37.0968,37.105,25900.0
2013-03-26 15:20:00,45.28,45.29,45.27,45.29,46300.0,37.105,37.1132,37.0968,37.1132,46300.0
2013-03-26 15:25:00,45.29,45.32,45.28,45.3,43100.0,37.1132,37.1378,37.105,37.1214,43100.0
2013-03-26 15:30:00,45.3,45.33,45.29,45.33,64500.0,37.1214,37.146,37.1132,37.146,64500.0
2013-03-26 15:35:00,45.33,45.33,45.31,45.33,128300.0,37.146,37.146,37.1296,37.146,128300.0
2013-03-26 15:40:00,45.32,45.33,45.32,45.32,77000.0,37.1378,37.146,37.1378,37.1378,77000.0
2013-03-26 15:45:00,45.32,45.34,45.32,45.33,154800.0,37.1378,37.1542,37.1378,37.146,154800.0
2013-03-26 15:50:00,45.34,45.34,45.29,45.3,163400.0,37.1542,37.1542,37.1132,37.1214,163400.0
2013-03-26 15:55:00,45.3,45.35,45.3,45.33,520000.0,37.1214,37.1624,37.1214,37.146,520000.0
2013-03-27 09:30:00,45.21,45.22,45.09,45.09,237200.0,37.0476,37.0558,36.9493,36.9493,237200.0
2013-03-27 09:35:00,45.1,45.15,45.07,45.14,244600.0,36.9575,36.9985,36.9329,36.9903,244600.0
2013-03-27 09:40:00,45.13,45.15,45.12,45.15,57500.0,36.9821,36.9985,36.9739,36.9985,57500.0
2013-03-27 09:45:00,45.15,45.17,45.14,45.17,41200.0,36.9985,37.0149,36.9903,37.0149,41200.0
2013-03-27 09:50:00,45.16,45.21,45.15,45.21,45300.0,37.0067,37.0476,36.9985,37.0476,45300.0
2013-03-27 09:55:00,45.21,45.26,45.21,45.25,88000.0,37.0476,37.0886,37.0476,37.0804,88000.0
2013-03-27 10:00:00,45.25,45.27,45.23,45.27,90000.0,37.0804,37.0968,37.064,37.0968,90000.0
2013-03-27 10:05:00,45.27,45.28,45.26,45.28,43100.0,37.0968,37.105,37.0886,37.105,43100.0
2013-03-27 10:10:00,45.28,45.28,45.22,45.22,48800.0,37.105,37.105,37.0558,37.0558,48800.0
2013-03-27 10:15:00,45.22,45.27,45.21,45.26,77100.0,37.0558,37.0968,37.0476,37.0886,77100.0
2013-03-27 10:20:00,45.27,45.31,45.25,45.3,100000.0,37.0968,37.1296,37.0804,37.1214,100000.0
2013-03-27 10:25:00,45.3,45.38,45.29,45.36,226300.0,37.1214,37.187,37.1132,37.1706,226300.0
2013-03-27 10:30:00,45.37,45.39,45.35,45.35,144400.0,37.1788,37.1951,37.1624,37.1624,144400.0
2013-03-27 10:35:00,45.36,45.38,45.33,45.36,40900.0,37.1706,37.187,37.146,37.1706,40900.0
2013-03-27 10:40:00,45.36,45.43,45.36,45.42,78400.0,37.1706,37.2279,37.1706,37.2197,78400.0
2013-03-27 10:45:00,45.42,45.42,45.39,45.39,33100.0,37.2197,37.2197,37.1951,37.1951,33100.0
2013-03-27 10:50:00,45.39,45.39,45.37,45.38,38800.0,37.1951,37.1951,37.1788,37.187,38800.0
2013-03-27 10:55:00,45.37,45.38,45.34,45.35,32900.0,37.1788,37.187,37.1542,37.1624,32900.0
2013-03-27 11:00:00,45.35,45.37,45.34,45.36,19400.0,37.1624,37.1788,37.1542,37.1706,19400.0
2013-03-27 11:05:00,45.35,45.35,45.29,45.29,133800.0,37.1624,37.1624,37.1132,37.1132,133800.0
2013-03-27 11:10:00,45.29,45.36,45.29,45.35,108200.0,37.1132,37.1706,37.1132,37.1624,108200.0
2013-03-27 11:15:00,45.34,45.38,45.34,45.36,51300.0,37.1542,37.187,37.1542,37.1706,51300.0
2013-03-27 11:20:00,45.36,45.37,45.34,45.37,34100.0,37.1706,37.1788,37.1542,37.1788,34100.0
2013-03-27 11:25:00,45.37,45.38,45.36,45.37,22400.0,37.1788,37.187,37.1706,37.1788,22400.0
2013-03-27 11:30:00,45.38,45.41,45.36,45.41,26700.0,37.187,37.2115,37.1706,37.2115,26700.0
2013-03-27 11:35:00,45.41,45.42,45.38,45.4,29100.0,37.2115,37.2197,37.187,37.2033,29100.0
2013-03-27 11:40:00,45.41,45.41,45.39,45.41,11500.0,37.2115,37.2115,37.1951,37.2115,11500.0
2013-03-27 11:45:00,45.41,45.41,45.38,45.4,23500.0,37.2115,37.2115,37.187,37.2033,23500.0
2013-03-27 11:50:00,45.4,45.43,45.39,45.39,46600.0,37.2033,37.2279,37.1951,37.1951,46600.0
2013-03-27 11:55:00,45.39,45.4,45.37,45.39,23800.0,37.1951,37.2033,37.1788,37.1951,23800.0
2013-03-27 12:00:00,45.39,45.41,45.39,45.41,18600.0,37.1951,37.2115,37.1951,37.2115,18600.0
2013-03-27 12:05:00,45.4,45.4,45.37,45.37,23600.0,37.2033,37.2033,37.1788,37.1788,23600.0
2013-03-27 12:10:00,45.37,45.39,45.36,45.39,21900.0,37.1788,37.1951,37.1706,37.1951,21900.0
2013-03-27 12:15:00,45.4,45.41,45.4,45.4,24700.0,37.2033,37.2115,37.2033,37.2033,24700.0
2013-03-27 12:20:00,45.39,45.42,45.39,45.42,42100.0,37.1951,37.2197,37.1951,37.2197,42100.0
2013-03-27 12:25:00,45.42,45.43,45.4,45.41,17600.0,37.2197,37.2279,37.2033,37.2115,17600.0
2013-03-27 12:30:00,45.41,45.43,45.39,45.42,70000.0,37.2115,37.2279,37.1951,37.2197,70000.0
2013-03-27 12:35:00,45.42,45.43,45.4,45.43,23400.0,37.2197,37.2279,37.2033,37.2279,23400.0
2013-03-27 12:40:00,45.43,45.45,45.42,45.43,43600.0,37.2279,37.2443,37.2197,37.2279,43600.0
2013-03-27 12:45:00,45.43,45.44,45.41,45.41,39000.0,37.2279,37.2361,37.2115,37.2115,39000.0
2013-03-27 12:50:00,45.41,45.42,45.39,45.4,20600.0,37.2115,37.2197,37.1951,37.2033,20600.0
2013-03-27 12:55:00,45.41,45.41,45.39,45.41,11600.0,37.2115,37.2115,37.1951,37.2115,11600.0
2013-03-27 13:00:00,45.41,45.41,45.38,45.39,28400.0,37.2115,37.2115,37.187,37.1951,28400.0
2013-03-27 13:05:00,45.38,45.38,45.37,45.37,16800.0,37.187,37.187,37.1788,37.1788,16800.0
2013-03-27 13:10:00,45.36,45.38,45.36,45.38,48800.0,37.1706,37.187,37.1706,37.187,48800.0
2013-03-27 13:15:00,45.38,45.39,45.37,45.38,17000.0,37.187,37.1951,37.1788,37.187,17000.0
2013-03-27 13:20:00,45.39,45.39,45.35,45.37,26600.0,37.1951,37.1951,37.1624,37.1788,26600.0
2013-03-27 13:25:00,45.37,45.39,45.36,45.38,52800.0,37.1788,37.1951,37.1706,37.187,52800.0
2013-03-27 13:30:00,45.38,45.4,45.36,45.4,19200.0,37.187,37.2033,37.1706,37.2033,19200.0
2013-03-27 13:35:00,45.39,45.4,45.38,45.39,23300.0,37.1951,37.2033,37.187,37.1951,23300.0
2013-03-27 13:40:00,45.38,45.42,45.38,45.41,23700.0,37.187,37.2197,37.187,37.2115,23700.0
2013-03-27 13:45:00,45.41,45.42,45.4,45.41,9400.0,37.2115,37.2197,37.2033,37.2115,9400.0
2013-03-27 13:50:00,45.41,45.43,45.4,45.4,28000.0,37.2115,37.2279,37.2033,37.2033,28000.0
2013-03-27 13:55:00,45.4,45.42,45.4,45.42,29400.0,37.2033,37.2197,37.2033,37.2197,29400.0
2013-03-27 14:00:00,45.42,45.46,45.41,45.46,43500.0,37.2197,37.2525,37.2115,37.2525,43500.0
2013-03-27 14:05:00,45.46,45.47,45.45,45.46,18900.0,37.2525,37.2607,37.2443,37.2525,18900.0
2013-03-27 14:10:00,45.46,45.46,45.44,45.45,21700.0,37.2525,37.2525,37.2361,37.2443,21700.0
2013-03-27 14:15:00,45.45,45.45,45.42,45.43,6900.0,37.2443,37.2443,37.2197,37.2279,6900.0
2013-03-27 14:20:00,45.42,45.44,45.42,45.44,26100.0,37.2197,37.2361,37.2197,37.2361,26100.0
2013-03-27 14:25:00,45.44,45.47,45.43,45.46,32100.0,37.2361,37.2607,37.2279,37.2525,32100.0
2013-03-27 14:30:00,45.46,45.47,45.45,45.47,15900.0,37.2525,37.2607,37.2443,37.2607,15900.0
2013-03-27 14:35:00,45.47,45.47,45.46,45.47,27200.0,37.2607,37.2607,37.2525,37.2607,27200.0
2013-03-27 14:40:00,45.46,45.49,45.46,45.47,58100.0,37.2525,37.2771,37.2525,37.2607,58100.0
2013-03-27 14:45:00,45.47,45.48,45.45,45.46,26800.0,37.2607,37.2689,37.2443,37.2525,26800.0
2013-03-27 14:50:00,45.45,45.48,45.45,45.48,23100.0,37.2443,37.2689,37.2443,37.2689,23100.0
2013-03-27 14:55:00,45.48,45.5,45.48,45.5,34900.0,37.2689,37.2853,37.2689,37.2853,34900.0
2013-03-27 15:00:00,45.5,45.51,45.46,45.46,27100.0,37.2853,37.2935,37.2525,37.2525,27100.0
2013-03-27 15:05:00,45.46,45.47,45.45,45.47,27600.0,37.2525,37.2607,37.2443,37.2607,27600.0
2013-03-27 15:10:00,45.47,45.48,45.45,45.47,31800.0,37.2607,37.2689,37.2443,37.2607,31800.0
2013-03-27 15:15:00,45.48,45.48,45.45,45.47,101500.0,37.2689,37.2689,37.2443,37.2607,101500.0
2013-03-27 15:20:00,45.48,45.51,45.47,45.5,391900.0,37.2689,37.2935,37.2607,37.2853,391900.0
2013-03-27 15:25:00,45.5,45.53,45.48,45.52,71700.0,37.2853,37.3099,37.2689,37.3017,71700.0
2013-03-27 15:30:00,45.53,45.54,45.5,45.53,58800.0,37.3099,37.3181,37.2853,37.3099,58800.0
2013-03-27 15:35:00,45.52,45.56,45.5,45.56,56200.0,37.3017,37.3345,37.2853,37.3345,56200.0
2013-03-27 15:40:00,45.56,45.58,45.56,45.58,31100.0,37.3345,37.3508,37.3345,37.3508,31100.0
2013-03-27 15:45:00,45.58,45.58,45.54,45.55,160300.0,37.3508,37.3508,37.3181,37.3263,160300.0
2013-03-27 15:50:00,45.54,45.55,45.52,45.53,171200.0,37.3181,37.3263,37.3017,37.3099,171200.0
2013-03-27 15:55:00,45.53,45.57,45.52,45.56,289400.0,37.3099,37.3427,37.3017,37.3345,289400.0
2013-03-28 09:30:00,45.68,45.68,45.6,45.63,170400.0,37.4328,37.4328,37.3672,37.3918,170400.0
2013-03-28 09:35:00,45.62,45.67,45.62,45.64,69600.0,37.3836,37.4246,37.3836,37.4,69600.0
2013-03-28 09:40:00,45.64,45.65,45.56,45.59,158400.0,37.4,37.4082,37.3345,37.359,158400.0
2013-03-28 09:45:00,45.59,45.61,45.57,45.61,138400.0,37.359,37.3754,37.3427,37.3754,138400.0
2013-03-28 09:50:00,45.61,45.65,45.59,45.64,61300.0,37.3754,37.4082,37.359,37.4,61300.0
2013-03-28 09:55:00,45.63,45.66,45.61,45.62,103100.0,37.3918,37.4164,37.3754,37.3836,103100.0
2013-03-28 10:00:00,45.62,45.66,45.62,45.66,76900.0,37.3836,37.4164,37.3836,37.4164,76900.0
2013-03-28 10:05:00,45.66,45.66,45.62,45.64,145400.0,37.4164,37.4164,37.3836,37.4,145400.0
2013-03-28 10:10:00,45.64,45.67,45.63,45.67,54000.0,37.4,37.4246,37.3918,37.4246,54000.0
2013-03-28 10:15:00,45.67,45.69,45.66,45.69,60900.0,37.4246,37.441,37.4164,37.441,60900.0
2013-03-28 10:20:00,45.69,45.72,45.68,45.72,27400.0,37.441,37.4656,37.4328,37.4656,27400.0
2013-03-28 10:25:00,45.72,45.73,45.7,45.72,47000.0,37.4656,37.4738,37.4492,37.4656,47000.0
2013-03-28 10:30:00,45.72,45.76,45.71,45.75,71300.0,37.4656,37.4983,37.4574,37.4902,71300.0
2013-03-28 10:35:00,45.74,45.77,45.73,45.77,49000.0,37.482,37.5065,37.4738,37.5065,49000.0
2013-03-28 10:40:00,45.77,45.78,45.74,45.78,43800.0,37.5065,37.5147,37.482,37.5147,43800.0
2013-03-28 10:45:00,45.78,45.8,45.77,45.77,35600.0,37.5147,37.5311,37.5065,37.5065,35600.0
2013-03-28 10:50:00,45.77,45.78,45.75,45.78,260100.0,37.5065,37.5147,37.4902,37.5147,260100.0
2013-03-28 10:55:00,45.78,45.86,45.77,45.84,239500.0,37.5147,37.5803,37.5065,37.5639,239500.0
2013-03-28 11:00:00,45.84,45.87,45.83,45.86,134700.0,37.5639,37.5885,37.5557,37.5803,134700.0
2013-03-28 11:05:00,45.86,45.87,45.83,45.84,14500.0,37.5803,37.5885,37.5557,37.5639,14500.0
2013-03-28 11:10:00,45.84,45.86,45.84,45.86,33900.0,37.5639,37.5803,37.5639,37.5803,33900.0
2013-03-28 11:15:00,45.85,45.88,45.84,45.88,40000.0,37.5721,37.5967,37.5639,37.5967,40000.0
2013-03-28 11:20:00,45.88,45.89,45.86,45.88,25000.0,37.5967,37.6049,37.5803,37.5967,25000.0
2013-03-28 11:25:00,45.89,45.89,45.86,45.88,23600.0,37.6049,37.6049,37.5803,37.5967,23600.0
2013-03-28 11:30:00,45.88,45.91,45.86,45.88,41500.0,37.5967,37.6213,37.5803,37.5967,41500.0
2013-03-28 11:35:00,45.88,45.89,45.85,45.86,28900.0,37.5967,37.6049,37.5721,37.5803,28900.0
2013-03-28 11:40:00,45.86,45.86,45.83,45.86,26700.0,37.5803,37.5803,37.5557,37.5803,26700.0
2013-03-28 11:45:00,45.85,45.86,45.85,45.86,8000.0,37.5721,37.5803,37.5721,37.5803,8000.0
2013-03-28 11:50:00,45.86,45.9,45.85,45.89,36900.0,37.5803,37.6131,37.5721,37.6049,36900.0
2013-03-28 11:55:00,45.88,45.9,45.88,45.88,43000.0,37.5967,37.6131,37.5967,37.5967,43000.0
2013-03-28 12:00:00,45.87,45.88,45.84,45.84,154700.0,37.5885,37.5967,37.5639,37.5639,154700.0
2013-03-28 12:05:00,45.84,45.87,45.84,45.86,20700.0,37.5639,37.5885,37.5639,37.5803,20700.0
2013-03-28 12:10:00,45.86,45.87,45.85,45.86,32600.0,37.5803,37.5885,37.5721,37.5803,32600.0
2013-03-28 12:15:00,45.85,45.85,45.82,45.83,59400.0,37.5721,37.5721,37.5475,37.5557,59400.0
2013-03-28 12:20:00,45.83,45.84,45.82,45.83,68500.0,37.5557,37.5639,37.5475,37.5557,68500.0
2013-03-28 12:25:00,45.82,45.85,45.81,45.83,222100.0,37.5475,37.5721,37.5393,37.5557,222100.0
2013-03-28 12:30:00,45.84,45.84,45.83,45.84,65500.0,37.5639,37.5639,37.5557,37.5639,65500.0
2013-03-28 12:35:00,45.83,45.84,45.81,45.81,38300.0,37.5557,37.5639,37.5393,37.5393,38300.0
2013-03-28 12:40:00,45.8,45.83,45.8,45.82,56000.0,37.5311,37.5557,37.5311,37.5475,56000.0
2013-03-28 12:45:00,45.82,45.86,45.81,45.85,89400.0,37.5475,37.5803,37.5393,37.5721,89400.0
2013-03-28 12:50:00,45.84,45.85,45.83,45.84,13100.0,37.5639,37.5721,37.5557,37.5639,13100.0
2013-03-28 12:55:00,45.84,45.84,45.82,45.84,36400.0,37.5639,37.5639,37.5475,37.5639,36400.0
2013-03-28 13:00:00,45.84,45.84,45.81,45.82,48400.0,37.5639,37.5639,37.5393,37.5475,48400.0
2013-03-28 13:05:00,45.82,45.82,45.8,45.82,28200.0,37.5475,37.5475,37.5311,37.5475,28200.0
2013-03-28 13:10:00,45.81,45.83,45.81,45.83,29000.0,37.5393,37.5557,37.5393,37.5557,29000.0
2013-03-28 13:15:00,45.83,45.84,45.82,45.84,40000.0,37.5557,37.5639,37.5475,37.5639,40000.0
2013-03-28 13:20:00,45.84,45.85,45.83,45.85,15500.0,37.5639,37.5721,37.5557,37.5721,15500.0
2013-03-28 13:25:00,45.85,45.85,45.83,45.84,195300.0,37.5721,37.5721,37.5557,37.5639,195300.0
2013-03-28 13:30:00,45.83,45.84,45.82,45.83,9200.0,37.5557,37.5639,37.5475,37.5557,9200.0
2013-03-28 13:35:00,45.83,45.83,45.8,45.8,21200.0,37.5557,37.5557,37.5311,37.5311,21200.0
2013-03-28 13:40:00,45.8,45.81,45.79,45.81,30100.0,37.5311,37.5393,37.5229,37.5393,30100.0
2013-03-28 13:45:00,45.81,45.81,45.79,45.8,13200.0,37.5393,37.5393,37.5229,37.5311,13200.0
2013-03-28 13:50:00,45.8,45.82,45.8,45.82,275500.0,37.5311,37.5475,37.5311,37.5475,275500.0
2013-03-28 13:55:00,45.82,45.83,45.8,45.83,419300.0,37.5475,37.5557,37.5311,37.5557,419300.0
2013-03-28 14:00:00,45.83,45.84,45.82,45.83,30900.0,37.5557,37.5639,37.5475,37.5557,30900.0
2013-03-28 14:05:00,45.84,45.84,45.83,45.84,12000.0,37.5639,37.5639,37.5557,37.5639,12000.0
2013-03-28 14:10:00,45.84,45.85,45.83,45.84,26500.0,37.5639,37.5721,37.5557,37.5639,26500.0
2013-03-28 14:15:00,45.84,45.84,45.83,45.84,67300.0,37.5639,37.5639,37.5557,37.5639,67300.0
2013-03-28 14:20:00,45.84,45.88,45.83,45.88,39800.0,37.5639,37.5967,37.5557,37.5967,39800.0
2013-03-28 14:25:00,45.88,45.88,45.86,45.87,23600.0,37.5967,37.5967,37.5803,37.5885,23600.0
2013-03-28 14:30:00,45.88,45.88,45.86,45.87,19500.0,37.5967,37.5967,37.5803,37.5885,19500.0
2013-03-28 14:35:00,45.87,45.89,45.86,45.88,47300.0,37.5885,37.6049,37.5803,37.5967,47300.0
2013-03-28 14:40:00,45.87,45.9,45.87,45.9,14900.0,37.5885,37.6131,37.5885,37.6131,14900.0
2013-03-28 14:45:00,45.89,45.89,45.88,45.89,25400.0,37.6049,37.6049,37.5967,37.6049,25400.0
2013-03-28 14:50:00,45.88,45.89,45.88,45.89,8700.0,37.5967,37.6049,37.5967,37.6049,8700.0
2013-03-28 14:55:00,45.89,45.89,45.88,45.89,26500.0,37.6049,37.6049,37.5967,37.6049,26500.0
2013-03-28 15:00:00,45.89,45.89,45.87,45.88,40000.0,37.6049,37.6049,37.5885,37.5967,40000.0
2013-03-28 15:05:00,45.87,45.88,45.83,45.88,347200.0,37.5885,37.5967,37.5557,37.5967,347200.0
2013-03-28 15:10:00,45.88,45.89,45.87,45.89,53100.0,37.5967,37.6049,37.5885,37.6049,53100.0
2013-03-28 15:15:00,45.89,45.91,45.89,45.9,106400.0,37.6049,37.6213,37.6049,37.6131,106400.0
2013-03-28 15:20:00,45.89,45.93,45.89,45.92,147000.0,37.6049,37.6377,37.6049,37.6295,147000.0
2013-03-28 15:25:00,45.92,45.95,45.91,45.95,172800.0,37.6295,37.654,37.6213,37.654,172800.0
2013-03-28 15:30:00,45.94,45.95,45.93,45.94,88900.0,37.6458,37.654,37.6377,37.6458,88900.0
2013-03-28 15:35:00,45.94,45.96,45.93,45.94,130600.0,37.6458,37.6622,37.6377,37.6458,130600.0
2013-03-28 15:40:00,45.94,45.94,45.92,45.94,176100.0,37.6458,37.6458,37.6295,37.6458,176100.0
2013-03-28 15:45:00,45.93,45.96,45.93,45.96,120500.0,37.6377,37.6622,37.6377,37.6622,120500.0
2013-03-28 15:50:00,45.96,46.02,45.96,46.02,178400.0,37.6622,37.7114,37.6622,37.7114,178400.0
2013-03-28 15:55:00,46.02,46.04,45.97,45.97,641700.0,37.7114,37.7278,37.6704,37.6704,641700.0
2013-04-01 09:30:00,45.95,46.03,45.89,45.91,255800.0,37.654,37.7196,37.6049,37.6213,255800.0
2013-04-01 09:35:00,45.89,45.96,45.89,45.96,100600.0,37.6049,37.6622,37.6049,37.6622,100600.0
2013-04-01 09:40:00,45.97,46.04,45.97,46.03,75700.0,37.6704,37.7278,37.6704,37.7196,75700.0
2013-04-01 09:45:00,46.03,46.06,46.02,46.04,123500.0,37.7196,37.7442,37.7114,37.7278,123500.0
2013-04-01 09:50:00,46.05,46.1,46.04,46.1,139100.0,37.736,37.777,37.7278,37.777,139100.0
2013-04-01 09:55:00,46.1,46.11,46.05,46.06,103300.0,37.777,37.7852,37.736,37.7442,103300.0
2013-04-01 10:00:00,46.05,46.08,45.92,45.97,396500.0,37.736,37.7606,37.6295,37.6704,396500.0
2013-04-01 10:05:00,45.98,46.03,45.96,46.0,70400.0,37.6786,37.7196,37.6622,37.695,70400.0
2013-04-01 10:10:00,46.0,46.03,45.99,46.01,50700.0,37.695,37.7196,37.6868,37.7032,50700.0
2013-04-01 10:15:00,46.0,46.0,45.97,45.98,58600.0,37.695,37.695,37.6704,37.6786,58600.0
2013-04-01 10:20:00,45.98,45.99,45.96,45.97,14200.0,37.6786,37.6868,37.6622,37.6704,14200.0
2013-04-01 10:25:00,45.97,45.98,45.96,45.98,42200.0,37.6704,37.6786,37.6622,37.6786,42200.0
2013-04-01 10:30:00,45.98,45.98,45.93,45.94,27500.0,37.6786,37.6786,37.6377,37.6458,27500.0
2013-04-01 10:35:00,45.94,45.96,45.91,45.91,139800.0,37.6458,37.6622,37.6213,37.6213,139800.0
2013-04-01 10:40:00,45.91,45.92,45.89,45.9,105600.0,37.6213,37.6295,37.6049,37.6131,105600.0
2013-04-01 10:45:00,45.9,45.9,45.87,45.89,86200.0,37.6131,37.6131,37.5885,37.6049,86200.0
2013-04-01 10:50:00,45.89,45.9,45.86,45.88,325200.0,37.6049,37.6131,37.5803,37.5967,325200.0
2013-04-01 10:55:00,45.88,45.88,45.86,45.86,45100.0,37.5967,37.5967,37.5803,37.5803,45100.0
2013-04-01 11:00:00,45.85,45.85,45.82,45.84,77000.0,37.5721,37.5721,37.5475,37.5639,77000.0
2013-04-01 11:05:00,45.84,45.88,45.83,45.87,35000.0,37.5639,37.5967,37.5557,37.5885,35000.0
2013-04-01 11:10:00,45.86,45.89,45.86,45.88,79900.0,37.5803,37.6049,37.5803,37.5967,79900.0
2013-04-01 11:15:00,45.88,45.88,45.85,45.86,13200.0,37.5967,37.5967,37.5721,37.5803,13200.0
2013-04-01 11:20:00,45.86,45.86,45.84,45.85,29100.0,37.5803,37.5803,37.5639,37.5721,29100.0
2013-04-01 11:25:00,45.85,45.89,45.84,45.89,114300.0,37.5721,37.6049,37.5639,37.6049,114300.0
2013-04-01 11:30:00,45.88,45.92,45.88,45.92,129700.0,37.5967,37.6295,37.5967,37.6295,129700.0
2013-04-01 11:35:00,45.91,45.92,45.89,45.89,36400.0,37.6213,37.6295,37.6049,37.6049,36400.0
2013-04-01 11:40:00,45.9,45.9,45.88,45.89,21100.0,37.6131,37.6131,37.5967,37.6049,21100.0
2013-04-01 11:45:00,45.89,45.95,45.88,45.95,55600.0,37.6049,37.654,37.5967,37.654,55600.0
2013-04-01 11:50:00,45.95,45.95,45.93,45.94,15500.0,37.654,37.654,37.6377,37.6458,15500.0
2013-04-01 11:55:00,45.94,45.94,45.92,45.93,9600.0,37.6458,37.6458,37.6295,37.6377,9600.0
2013-04-01 12:00:00,45.92,45.93,45.9,45.91,109900.0,37.6295,37.6377,37.6131,37.6213,109900.0
2013-04-01 12:05:00,45.91,45.92,45.9,45.9,32100.0,37.6213,37.6295,37.6131,37.6131,32100.0
2013-04-01 12:10:00,45.91,45.92,45.9,45.92,8200.0,37.6213,37.6295,37.6131,37.6295,8200.0
2013-04-01 12:15:00,45.92,45.92,45.89,45.9,26600.0,37.6295,37.6295,37.6049,37.6131,26600.0
2013-04-01 12:20:00,45.9,45.9,45.86,45.86,52900.0,37.6131,37.6131,37.5803,37.5803,52900.0
2013-04-01 12:25:00,45.85,45.88,45.85,45.88,8400.0,37.5721,37.5967,37.5721,37.5967,8400.0
2013-04-01 12:30:00,45.88,45.88,45.86,45.86,25000.0,37.5967,37.5967,37.5803,37.5803,25000.0
2013-04-01 12:35:00,45.87,45.9,45.86,45.9,24000.0,37.5885,37.6131,37.5803,37.6131,24000.0
2013-04-01 12:40:00,45.9,45.9,45.89,45.9,8900.0,37.6131,37.6131,37.6049,37.6131,8900.0
2013-04-01 12:45:00,45.9,45.9,45.89,45.9,78900.0,37.6131,37.6131,37.6049,37.6131,78900.0
2013-04-01 12:50:00,45.89,45.92,45.89,45.91,91500.0,37.6049,37.6295,37.6049,37.6213,91500.0
2013-04-01 12:55:00,45.91,45.94,45.91,45.92,75100.0,37.6213,37.6458,37.6213,37.6295,75100.0
2013-04-01 13:00:00,45.93,45.94,45.91,45.94,17100.0,37.6377,37.6458,37.6213,37.6458,17100.0
2013-04-01 13:05:00,45.94,45.95,45.92,45.93,23300.0,37.6458,37.654,37.6295,37.6377,23300.0
2013-04-01 13:10:00,45.93,45.94,45.92,45.94,11500.0,37.6377,37.6458,37.6295,37.6458,11500.0
2013-04-01 13:15:00,45.94,45.94,45.93,45.93,15300.0,37.6458,37.6458,37.6377,37.6377,15300.0
2013-04-01 13:20:00,45.94,45.94,45.93,45.94,9400.0,37.6458,37.6458,37.6377,37.6458,9400.0
2013-04-01 13:25:00,45.94,45.97,45.94,45.96,15400.0,37.6458,37.6704,37.6458,37.6622,15400.0
2013-04-01 13:30:00,45.96,45.96,45.94,45.95,52700.0,37.6622,37.6622,37.6458,37.654,52700.0
2013-04-01 13:35:00,45.95,45.95,45.94,45.95,12200.0,37.654,37.654,37.6458,37.654,12200.0
2013-04-01 13:40:00,45.95,45.95,45.9,45.91,8500.0,37.654,37.654,37.6131,37.6213,8500.0
2013-04-01 13:45:00,45.91,45.94,45.91,45.93,850400.0,37.6213,37.6458,37.6213,37.6377,850400.0
2013-04-01 13:50:00,45.93,45.95,45.92,45.95,18500.0,37.6377,37.654,37.6295,37.654,18500.0
2013-04-01 13:55:00,45.95,45.95,45.94,45.94,13800.0,37.654,37.654,37.6458,37.6458,13800.0
2013-04-01 14:00:00,45.94,45.96,45.93,45.94,37700.0,37.6458,37.6622,37.6377,37.6458,37700.0
2013-04-01 14:05:00,45.94,45.95,45.92,45.95,16700.0,37.6458,37.654,37.6295,37.654,16700.0
2013-04-01 14:10:00,45.95,45.95,45.92,45.94,17800.0,37.654,37.654,37.6295,37.6458,17800.0
2013-04-01 14:15:00,45.94,45.95,45.91,45.91,21700.0,37.6458,37.654,37.6213,37.6213,21700.0
2013-04-01 14:20:00,45.91,45.92,45.9,45.91,28300.0,37.6213,37.6295,37.6131,37.6213,28300.0
2013-04-01 14:25:00,45.91,45.92,45.89,45.9,30500.0,37.6213,37.6295,37.6049,37.6131,30500.0
2013-04-01 14:30:00,45.91,45.91,45.87,45.87,15000.0,37.6213,37.6213,37.5885,37.5885,15000.0
2013-04-01 14:35:00,45.87,45.89,45.86,45.87,15400.0,37.5885,37.6049,37.5803,37.5885,15400.0
2013-04-01 14:40:00,45.87,45.91,45.87,45.9,15000.0,37.5885,37.6213,37.5885,37.6131,15000.0
2013-04-01 14:45:00,45.9,45.93,45.9,45.92,36100.0,37.6131,37.6377,37.6131,37.6295,36100.0
2013-04-01 14:50:00,45.92,45.94,45.91,45.94,96000.0,37.6295,37.6458,37.6213,37.6458,96000.0
2013-04-01 14:55:00,45.93,45.94,45.93,45.93,27700.0,37.6377,37.6458,37.6377,37.6377,27700.0
2013-04-01 15:00:00,45.92,45.94,45.9,45.92,23900.0,37.6295,37.6458,37.6131,37.6295,23900.0
2013-04-01 15:05:00,45.92,45.95,45.92,45.92,33500.0,37.6295,37.654,37.6295,37.6295,33500.0
2013-04-01 15:10:00,45.92,45.93,45.89,45.92,17800.0,37.6295,37.6377,37.6049,37.6295,17800.0
2013-04-01 15:15:00,45.91,45.91,45.87,45.88,116800.0,37.6213,37.6213,37.5885,37.5967,116800.0
2013-04-01 15:20:00,45.88,45.9,45.86,45.89,53200.0,37.5967,37.6131,37.5803,37.6049,53200.0
2013-04-01 15:25:00,45.89,45.92,45.88,45.91,15600.0,37.6049,37.6295,37.5967,37.6213,15600.0
2013-04-01 15:30:00,45.91,45.93,45.87,45.88,41900.0,37.6213,37.6377,37.5885,37.5967,41900.0
2013-04-01 15:35:00,45.89,45.92,45.87,45.92,42000.0,37.6049,37.6295,37.5885,37.6295,42000.0
2013-04-01 15:40:00,45.91,46.0,45.89,46.0,42000.0,37.6213,37.695,37.6049,37.695,42000.0
2013-04-01 15:45:00,45.99,46.1,45.99,46.09,159300.0,37.6868,37.777,37.6868,37.7688,159300.0
2013-04-01 15:50:00,46.09,46.11,46.04,46.05,244200.0,37.7688,37.7852,37.7278,37.736,244200.0
2013-04-01 15:55:00,46.05,46.11,46.04,46.09,350500.0,37.736,37.7852,37.7278,37.7688,350500.0
2013-04-02 09:30:00,46.39,46.5,46.39,46.49,141100.0,38.0146,38.1047,38.0146,38.0966,141100.0
2013-04-02 09:35:00,46.5,46.57,46.5,46.55,220900.0,38.1047,38.1621,38.1047,38.1457,220900.0
2013-04-02 09:40:00,46.55,46.63,46.55,46.63,131500.0,38.1457,38.2113,38.1457,38.2113,131500.0
2013-04-02 09:45:00,46.63,46.7,46.61,46.68,174200.0,38.2113,38.2686,38.1949,38.2522,174200.0
2013-04-02 09:50:00,46.68,46.69,46.64,46.64,116600.0,38.2522,38.2604,38.2195,38.2195,116600.0
2013-04-02 09:55:00,46.65,46.66,46.62,46.63,136200.0,38.2277,38.2359,38.2031,38.2113,136200.0
2013-04-02 10:00:00,46.63,46.69,46.63,46.69,150200.0,38.2113,38.2604,38.2113,38.2604,150200.0
2013-04-02 10:05:00,46.69,46.74,46.69,46.73,206100.0,38.2604,38.3014,38.2604,38.2932,206100.0
2013-04-02 10:10:00,46.73,46.74,46.67,46.67,59400.0,38.2932,38.3014,38.2441,38.2441,59400.0
2013-04-02 10:15:00,46.67,46.68,46.63,46.68,192000.0,38.2441,38.2522,38.2113,38.2522,192000.0
2013-04-02 10:20:00,46.67,46.72,46.67,46.72,73500.0,38.2441,38.285,38.2441,38.285,73500.0
2013-04-02 10:25:00,46.71,46.73,46.69,46.71,82500.0,38.2768,38.2932,38.2604,38.2768,82500.0
2013-04-02 10:30:00,46.71,46.71,46.66,46.7,88300.0,38.2768,38.2768,38.2359,38.2686,88300.0
2013-04-02 10:35:00,46.7,46.73,46.7,46.71,75900.0,38.2686,38.2932,38.2686,38.2768,75900.0
2013-04-02 10:40:00,46.71,46.72,46.69,46.71,91800.0,38.2768,38.285,38.2604,38.2768,91800.0
2013-04-02 10:45:00,46.72,46.74,46.7,46.72,70600.0,38.285,38.3014,38.2686,38.285,70600.0
2013-04-02 10:50:00,46.73,46.74,46.72,46.73,44400.0,38.2932,38.3014,38.285,38.2932,44400.0
2013-04-02 10:55:00,46.73,46.73,46.7,46.7,85200.0,38.2932,38.2932,38.2686,38.2686,85200.0
2013-04-02 11:00:00,46.7,46.72,46.69,46.72,84600.0,38.2686,38.285,38.2604,38.285,84600.0
2013-04-02 11:05:00,46.72,46.72,46.68,46.68,68900.0,38.285,38.285,38.2522,38.2522,68900.0
2013-04-02 11:10:00,46.68,46.71,46.67,46.71,50800.0,38.2522,38.2768,38.2441,38.2768,50800.0
2013-04-02 11:15:00,46.71,46.75,46.7,46.74,86800.0,38.2768,38.3096,38.2686,38.3014,86800.0
2013-04-02 11:20:00,46.75,46.77,46.74,46.75,256100.0,38.3096,38.326,38.3014,38.3096,256100.0
2013-04-02 11:25:00,46.75,46.76,46.72,46.73,238900.0,38.3096,38.3178,38.285,38.2932,238900.0
2013-04-02 11:30:00,46.73,46.77,46.73,46.76,107600.0,38.2932,38.326,38.2932,38.3178,107600.0
2013-04-02 11:35:00,46.76,46.76,46.73,46.73,40900.0,38.3178,38.3178,38.2932,38.2932,40900.0
2013-04-02 11:40:00,46.73,46.74,46.72,46.73,18400.0,38.2932,38.3014,38.285,38.2932,18400.0
2013-04-02 11:45:00,46.72,46.73,46.72,46.73,26900.0,38.285,38.2932,38.285,38.2932,26900.0
2013-04-02 11:50:00,46.73,46.74,46.71,46.73,75500.0,38.2932,38.3014,38.2768,38.2932,75500.0
2013-04-02 11:55:00,46.74,46.75,46.72,46.73,33600.0,38.3014,38.3096,38.285,38.2932,33600.0
2013-04-02 12:00:00,46.73,46.74,46.72,46.74,43700.0,38.2932,38.3014,38.285,38.3014,43700.0
2013-04-02 12:05:00,46.74,46.75,46.73,46.74,26300.0,38.3014,38.3096,38.2932,38.3014,26300.0
2013-04-02 12:10:00,46.73,46.75,46.72,46.75,52600.0,38.2932,38.3096,38.285,38.3096,52600.0
2013-04-02 12:15:00,46.75,46.75,46.73,46.74,11800.0,38.3096,38.3096,38.2932,38.3014,11800.0
2013-04-02 12:20:00,46.74,46.75,46.73,46.73,40600.0,38.3014,38.3096,38.2932,38.2932,40600.0
2013-04-02 12:25:00,46.73,46.74,46.71,46.72,47000.0,38.2932,38.3014,38.2768,38.285,47000.0
2013-04-02 12:30:00,46.72,46.72,46.69,46.7,31300.0,38.285,38.285,38.2604,38.2686,31300.0
2013-04-02 12:35:00,46.7,46.71,46.69,46.71,32900.0,38.2686,38.2768,38.2604,38.2768,32900.0
2013-04-02 12:40:00,46.71,46.72,46.7,46.71,20200.0,38.2768,38.285,38.2686,38.2768,20200.0
2013-04-02 12:45:00,46.71,46.73,46.71,46.73,27500.0,38.2768,38.2932,38.2768,38.2932,27500.0
2013-04-02 12:50:00,46.73,46.74,46.72,46.74,24600.0,38.2932,38.3014,38.285,38.3014,24600.0
2013-04-02 12:55:00,46.74,46.74,46.72,46.73,40700.0,38.3014,38.3014,38.285,38.2932,40700.0
2013-04-02 13:00:00,46.73,46.76,46.73,46.75,95400.0,38.2932,38.3178,38.2932,38.3096,95400.0
2013-04-02 13:05:00,46.75,46.75,46.73,46.74,45800.0,38.3096,38.3096,38.2932,38.3014,45800.0
2013-04-02 13:10:00,46.73,46.74,46.72,46.73,44600.0,38.2932,38.3014,38.285,38.2932,44600.0
2013-04-02 13:15:00,46.73,46.75,46.73,46.74,83400.0,38.2932,38.3096,38.2932,38.3014,83400.0
2013-04-02 13:20:00,46.75,46.75,46.72,46.74,80100.0,38.3096,38.3096,38.285,38.3014,80100.0
2013-04-02 13:25:00,46.75,46.76,46.74,46.74,47100.0,38.3096,38.3178,38.3014,38.3014,47100.0
2013-04-02 13:30:00,46.73,46.76,46.73,46.76,61300.0,38.2932,38.3178,38.2932,38.3178,61300.0
2013-04-02 13:35:00,46.76,46.77,46.75,46.77,31500.0,38.3178,38.326,38.3096,38.326,31500.0
2013-04-02 13:40:00,46.77,46.79,46.75,46.77,546800.0,38.326,38.3424,38.3096,38.326,546800.0
2013-04-02 13:45:00,46.77,46.79,46.75,46.75,73900.0,38.326,38.3424,38.3096,38.3096,73900.0
2013-04-02 13:50:00,46.75,46.76,46.73,46.75,88200.0,38.3096,38.3178,38.2932,38.3096,88200.0
2013-04-02 13:55:00,46.74,46.75,46.73,46.75,22500.0,38.3014,38.3096,38.2932,38.3096,22500.0
2013-04-02 14:00:00,46.75,46.76,46.74,46.76,32500.0,38.3096,38.3178,38.3014,38.3178,32500.0
2013-04-02 14:05:00,46.76,46.78,46.76,46.77,51200.0,38.3178,38.3342,38.3178,38.326,51200.0
2013-04-02 14:10:00,46.77,46.77,46.75,46.77,63700.0,38.326,38.326,38.3096,38.326,63700.0
2013-04-02 14:15:00,46.77,46.78,46.75,46.75,61900.0,38.326,38.3342,38.3096,38.3096,61900.0
2013-04-02 14:20:00,46.76,46.77,46.75,46.75,51100.0,38.3178,38.326,38.3096,38.3096,51100.0
2013-04-02 14:25:00,46.75,46.76,46.72,46.73,174000.0,38.3096,38.3178,38.285,38.2932,174000.0
2013-04-02 14:30:00,46.73,46.74,46.71,46.71,68400.0,38.2932,38.3014,38.2768,38.2768,68400.0
2013-04-02 14:35:00,46.71,46.73,46.69,46.73,60700.0,38.2768,38.2932,38.2604,38.2932,60700.0
2013-04-02 14:40:00,46.73,46.73,46.69,46.71,91700.0,38.2932,38.2932,38.2604,38.2768,91700.0
2013-04-02 14:45:00,46.72,46.73,46.69,46.69,54500.0,38.285,38.2932,38.2604,38.2604,54500.0
2013-04-02 14:50:00,46.69,46.73,46.69,46.72,155500.0,38.2604,38.2932,38.2604,38.285,155500.0
2013-04-02 14:55:00,46.72,46.75,46.72,46.75,38800.0,38.285,38.3096,38.285,38.3096,38800.0
2013-04-02 15:00:00,46.74,46.75,46.72,46.73,75900.0,38.3014,38.3096,38.285,38.2932,75900.0
2013-04-02 15:05:00,46.74,46.75,46.72,46.73,84700.0,38.3014,38.3096,38.285,38.2932,84700.0
2013-04-02 15:10:00,46.73,46.73,46.71,46.71,244800.0,38.2932,38.2932,38.2768,38.2768,244800.0
2013-04-02 15:15:00,46.72,46.72,46.7,46.71,72700.0,38.285,38.285,38.2686,38.2768,72700.0
2013-04-02 15:20:00,46.71,46.71,46.69,46.7,70300.0,38.2768,38.2768,38.2604,38.2686,70300.0
2013-04-02 15:25:00,46.7,46.72,46.7,46.72,61800.0,38.2686,38.285,38.2686,38.285,61800.0
2013-04-02 15:30:00,46.72,46.75,46.69,46.74,191900.0,38.285,38.3096,38.2604,38.3014,191900.0
2013-04-02 15:35:00,46.73,46.74,46.69,46.69,90300.0,38.2932,38.3014,38.2604,38.2604,90300.0
2013-04-02 15:40:00,46.69,46.7,46.62,46.62,272300.0,38.2604,38.2686,38.2031,38.2031,272300.0
2013-04-02 15:45:00,46.63,46.69,46.62,46.68,393300.0,38.2113,38.2604,38.2031,38.2522,393300.0
2013-04-02 15:50:00,46.68,46.7,46.67,46.68,287200.0,38.2522,38.2686,38.2441,38.2522,287200.0
2013-04-02 15:55:00,46.67,46.76,46.67,46.74,548700.0,38.2441,38.3178,38.2441,38.3014,548700.0
2013-04-03 09:30:00,46.74,46.87,46.74,46.87,272300.0,38.3014,38.4079,38.3014,38.4079,272300.0
2013-04-03 09:35:00,46.87,46.87,46.78,46.78,183500.0,38.4079,38.4079,38.3342,38.3342,183500.0
2013-04-03 09:40:00,46.77,46.77,46.64,46.67,389200.0,38.326,38.326,38.2195,38.2441,389200.0
2013-04-03 09:45:00,46.67,46.69,46.65,46.67,66400.0,38.2441,38.2604,38.2277,38.2441,66400.0
2013-04-03 09:50:00,46.67,46.78,46.67,46.76,270100.0,38.2441,38.3342,38.2441,38.3178,270100.0
2013-04-03 09:55:00,46.77,46.77,46.73,46.73,27700.0,38.326,38.326,38.2932,38.2932,27700.0
2013-04-03 10:00:00,46.73,46.76,46.62,46.63,254900.0,38.2932,38.3178,38.2031,38.2113,254900.0
2013-04-03 10:05:00,46.63,46.68,46.61,46.66,541800.0,38.2113,38.2522,38.1949,38.2359,541800.0
2013-04-03 10:10:00,46.66,46.69,46.64,46.64,430000.0,38.2359,38.2604,38.2195,38.2195,430000.0
2013-04-03 10:15:00,46.64,46.67,46.62,46.63,192400.0,38.2195,38.2441,38.2031,38.2113,192400.0
2013-04-03 10:20:00,46.64,46.67,46.62,46.67,76000.0,38.2195,38.2441,38.2031,38.2441,76000.0
2013-04-03 10:25:00,46.67,46.7,46.67,46.69,42200.0,38.2441,38.2686,38.2441,38.2604,42200.0
2013-04-03 10:30:00,46.69,46.7,46.66,46.69,61700.0,38.2604,38.2686,38.2359,38.2604,61700.0
2013-04-03 10:35:00,46.69,46.71,46.65,46.7,54900.0,38.2604,38.2768,38.2277,38.2686,54900.0
2013-04-03 10:40:00,46.7,46.71,46.67,46.68,63700.0,38.2686,38.2768,38.2441,38.2522,63700.0
2013-04-03 10:45:00,46.69,46.71,46.68,46.7,52700.0,38.2604,38.2768,38.2522,38.2686,52700.0
2013-04-03 10:50:00,46.7,46.73,46.7,46.72,34700.0,38.2686,38.2932,38.2686,38.285,34700.0
2013-04-03 10:55:00,46.71,46.71,46.62,46.63,120200.0,38.2768,38.2768,38.2031,38.2113,120200.0
2013-04-03 11:00:00,46.63,46.65,46.6,46.62,100200.0,38.2113,38.2277,38.1867,38.2031,100200.0
2013-04-03 11:05:00,46.61,46.61,46.55,46.57,69700.0,38.1949,38.1949,38.1457,38.1621,69700.0
2013-04-03 11:10:00,46.57,46.58,46.55,46.58,35300.0,38.1621,38.1703,38.1457,38.1703,35300.0
2013-04-03 11:15:00,46.59,46.61,46.57,46.58,127800.0,38.1785,38.1949,38.1621,38.1703,127800.0
2013-04-03 11:20:00,46.58,46.62,46.58,46.61,21900.0,38.1703,38.2031,38.1703,38.1949,21900.0
2013-04-03 11:25:00,46.61,46.61,46.56,46.57,22000.0,38.1949,38.1949,38.1539,38.1621,22000.0
2013-04-03 11:30:00,46.57,46.57,46.52,46.52,61100.0,38.1621,38.1621,38.1211,38.1211,61100.0
2013-04-03 11:35:00,46.52,46.55,46.52,46.55,41100.0,38.1211,38.1457,38.1211,38.1457,41100.0
2013-04-03 11:40:00,46.53,46.57,46.52,46.53,55600.0,38.1293,38.1621,38.1211,38.1293,55600.0
2013-04-03 11:45:00,46.52,46.57,46.51,46.57,45400.0,38.1211,38.1621,38.1129,38.1621,45400.0
2013-04-03 11:50:00,46.56,46.6,46.55,46.6,87300.0,38.1539,38.1867,38.1457,38.1867,87300.0
2013-04-03 11:55:00,46.6,46.64,46.6,46.62,44600.0,38.1867,38.2195,38.1867,38.2031,44600.0
2013-04-03 12:00:00,46.63,46.63,46.59,46.59,27200.0,38.2113,38.2113,38.1785,38.1785,27200.0
2013-04-03 12:05:00,46.6,46.61,46.59,46.59,22700.0,38.1867,38.1949,38.1785,38.1785,22700.0
2013-04-03 12:10:00,46.6,46.62,46.59,46.61,22700.0,38.1867,38.2031,38.1785,38.1949,22700.0
2013-04-03 12:15:00,46.62,46.62,46.59,46.6,30100.0,38.2031,38.2031,38.1785,38.1867,30100.0
2013-04-03 12:20:00,46.6,46.62,46.59,46.61,33500.0,38.1867,38.2031,38.1785,38.1949,33500.0
2013-04-03 12:25:00,46.6,46.61,46.58,46.58,92100.0,38.1867,38.1949,38.1703,38.1703,92100.0
2013-04-03 12:30:00,46.58,46.63,46.58,46.61,218800.0,38.1703,38.2113,38.1703,38.1949,218800.0
2013-04-03 12:35:00,46.61,46.62,46.6,46.6,32500.0,38.1949,38.2031,38.1867,38.1867,32500.0
2013-04-03 12:40:00,46.6,46.6,46.57,46.57,77000.0,38.1867,38.1867,38.1621,38.1621,77000.0
2013-04-03 12:45:00,46.56,46.57,46.55,46.56,90600.0,38.1539,38.1621,38.1457,38.1539,90600.0
2013-04-03 12:50:00,46.55,46.59,46.55,46.57,33300.0,38.1457,38.1785,38.1457,38.1621,33300.0
2013-04-03 12:55:00,46.56,46.58,46.56,46.57,87500.0,38.1539,38.1703,38.1539,38.1621,87500.0
2013-04-03 13:00:00,46.57,46.6,46.55,46.6,68200.0,38.1621,38.1867,38.1457,38.1867,68200.0
2013-04-03 13:05:00,46.6,46.62,46.59,46.59,56900.0,38.1867,38.2031,38.1785,38.1785,56900.0
2013-04-03 13:10:00,46.6,46.6,46.57,46.57,60300.0,38.1867,38.1867,38.1621,38.1621,60300.0
2013-04-03 13:15:00,46.58,46.6,46.56,46.59,29700.0,38.1703,38.1867,38.1539,38.1785,29700.0
2013-04-03 13:20:00,46.59,46.6,46.57,46.59,63100.0,38.1785,38.1867,38.1621,38.1785,63100.0
2013-04-03 13:25:00,46.59,46.61,46.56,46.56,48700.0,38.1785,38.1949,38.1539,38.1539,48700.0
2013-04-03 13:30:00,46.57,46.57,46.49,46.49,75100.0,38.1621,38.1621,38.0966,38.0966,75100.0
2013-04-03 13:35:00,46.49,46.51,46.44,46.45,70600.0,38.0966,38.1129,38.0556,38.0638,70600.0
2013-04-03 13:40:00,46.45,46.47,46.41,46.45,95400.0,38.0638,38.0802,38.031,38.0638,95400.0
2013-04-03 13:45:00,46.44,46.48,46.43,46.45,29600.0,38.0556,38.0884,38.0474,38.0638,29600.0
2013-04-03 13:50:00,46.45,46.46,46.42,46.45,74300.0,38.0638,38.072,38.0392,38.0638,74300.0
2013-04-03 13:55:00,46.45,46.46,46.4,46.4,54900.0,38.0638,38.072,38.0228,38.0228,54900.0
2013-04-03 14:00:00,46.4,46.44,46.39,46.43,74500.0,38.0228,38.0556,38.0146,38.0474,74500.0
2013-04-03 14:05:00,46.44,46.47,46.41,46.47,98400.0,38.0556,38.0802,38.031,38.0802,98400.0
2013-04-03 14:10:00,46.47,46.49,46.44,46.46,112800.0,38.0802,38.0966,38.0556,38.072,112800.0
2013-04-03 14:15:00,46.45,46.48,46.44,46.48,84600.0,38.0638,38.0884,38.0556,38.0884,84600.0
2013-04-03 14:20:00,46.48,46.49,46.43,46.43,120100.0,38.0884,38.0966,38.0474,38.0474,120100.0
2013-04-03 14:25:00,46.43,46.46,46.42,46.46,54500.0,38.0474,38.072,38.0392,38.072,54500.0
2013-04-03 14:30:00,46.45,46.48,46.43,46.47,22700.0,38.0638,38.0884,38.0474,38.0802,22700.0
2013-04-03 14:35:00,46.48,46.49,46.46,46.49,70200.0,38.0884,38.0966,38.072,38.0966,70200.0
2013-04-03 14:40:00,46.49,46.55,46.49,46.52,55700.0,38.0966,38.1457,38.0966,38.1211,55700.0
2013-04-03 14:45:00,46.53,46.53,46.5,46.52,36100.0,38.1293,38.1293,38.1047,38.1211,36100.0
2013-04-03 14:50:00,46.52,46.54,46.48,46.51,53900.0,38.1211,38.1375,38.0884,38.1129,53900.0
2013-04-03 14:55:00,46.52,46.54,46.51,46.53,70400.0,38.1211,38.1375,38.1129,38.1293,70400.0
2013-04-03 15:00:00,46.53,46.54,46.51,46.52,58300.0,38.1293,38.1375,38.1129,38.1211,58300.0
2013-04-03 15:05:00,46.52,46.54,46.52,46.52,41500.0,38.1211,38.1375,38.1211,38.1211,41500.0
2013-04-03 15:10:00,46.53,46.55,46.51,46.54,114600.0,38.1293,38.1457,38.1129,38.1375,114600.0
2013-04-03 15:15:00,46.54,46.55,46.49,46.5,51400.0,38.1375,38.1457,38.0966,38.1047,51400.0
2013-04-03 15:20:00,46.5,46.53,46.49,46.51,81200.0,38.1047,38.1293,38.0966,38.1129,81200.0
2013-04-03 15:25:00,46.51,46.53,46.5,46.53,35100.0,38.1129,38.1293,38.1047,38.1293,35100.0
2013-04-03 15:30:00,46.52,46.53,46.45,46.45,199600.0,38.1211,38.1293,38.0638,38.0638,199600.0
2013-04-03 15:35:00,46.46,46.46,46.4,46.42,240700.0,38.072,38.072,38.0228,38.0392,240700.0
2013-04-03 15:40:00,46.41,46.51,46.37,46.49,199100.0,38.031,38.1129,37.9982,38.0966,199100.0
2013-04-03 15:45:00,46.49,46.52,46.47,46.5,135700.0,38.0966,38.1211,38.0802,38.1047,135700.0
2013-04-03 15:50:00,46.51,46.54,46.49,46.51,175100.0,38.1129,38.1375,38.0966,38.1129,175100.0
2013-04-03 15:55:00,46.51,46.56,46.47,46.49,546900.0,38.1129,38.1539,38.0802,38.0966,546900.0
2013-04-04 09:30:00,46.53,46.65,46.52,46.63,311000.0,38.1293,38.2277,38.1211,38.2113,311000.0
2013-04-04 09:35:00,46.63,46.74,46.62,46.72,464300.0,38.2113,38.3014,38.2031,38.285,464300.0
2013-04-04 09:40:00,46.72,46.86,46.71,46.85,682500.0,38.285,38.3998,38.2768,38.3916,682500.0
2013-04-04 09:45:00,46.86,46.9,46.84,46.84,945600.0,38.3998,38.4325,38.3834,38.3834,945600.0
2013-04-04 09:50:00,46.84,46.89,46.83,46.85,360500.0,38.3834,38.4243,38.3752,38.3916,360500.0
2013-04-04 09:55:00,46.84,46.84,46.8,46.8,29200.0,38.3834,38.3834,38.3506,38.3506,29200.0
2013-04-04 10:00:00,46.8,46.9,46.8,46.9,98300.0,38.3506,38.4325,38.3506,38.4325,98300.0
2013-04-04 10:05:00,46.9,46.93,46.88,46.88,362700.0,38.4325,38.4571,38.4161,38.4161,362700.0
2013-04-04 10:10:00,46.88,46.88,46.84,46.85,106000.0,38.4161,38.4161,38.3834,38.3916,106000.0
2013-04-04 10:15:00,46.86,46.86,46.8,46.81,186400.0,38.3998,38.3998,38.3506,38.3588,186400.0
2013-04-04 10:20:00,46.81,46.82,46.78,46.79,93400.0,38.3588,38.367,38.3342,38.3424,93400.0
2013-04-04 10:25:00,46.8,46.8,46.6,46.62,263000.0,38.3506,38.3506,38.1867,38.2031,263000.0
2013-04-04 10:30:00,46.61,46.67,46.61,46.66,305900.0,38.1949,38.2441,38.1949,38.2359,305900.0
2013-04-04 10:35:00,46.67,46.67,46.61,46.64,252000.0,38.2441,38.2441,38.1949,38.2195,252000.0
2013-04-04 10:40:00,46.64,46.8,46.64,46.79,593500.0,38.2195,38.3506,38.2195,38.3424,593500.0
2013-04-04 10:45:00,46.77,46.77,46.71,46.73,80000.0,38.326,38.326,38.2768,38.2932,80000.0
2013-04-04 10:50:00,46.72,46.79,46.72,46.78,122500.0,38.285,38.3424,38.285,38.3342,122500.0
2013-04-04 10:55:00,46.77,46.78,46.68,46.68,76100.0,38.326,38.3342,38.2522,38.2522,76100.0
2013-04-04 11:00:00,46.69,46.73,46.69,46.72,32400.0,38.2604,38.2932,38.2604,38.285,32400.0
2013-04-04 11:05:00,46.72,46.74,46.67,46.69,30400.0,38.285,38.3014,38.2441,38.2604,30400.0
2013-04-04 11:10:00,46.69,46.73,46.69,46.7,57900.0,38.2604,38.2932,38.2604,38.2686,57900.0
2013-04-04 11:15:00,46.7,46.72,46.68,46.71,34700.0,38.2686,38.285,38.2522,38.2768,34700.0
2013-04-04 11:20:00,46.7,46.75,46.7,46.71,36600.0,38.2686,38.3096,38.2686,38.2768,36600.0
2013-04-04 11:25:00,46.71,46.73,46.68,46.7,23500.0,38.2768,38.2932,38.2522,38.2686,23500.0
2013-04-04 11:30:00,46.7,46.7,46.65,46.66,64900.0,38.2686,38.2686,38.2277,38.2359,64900.0
2013-04-04 11:35:00,46.66,46.66,46.62,46.62,56900.0,38.2359,38.2359,38.2031,38.2031,56900.0
2013-04-04 11:40:00,46.62,46.62,46.59,46.61,29400.0,38.2031,38.2031,38.1785,38.1949,29400.0
2013-04-04 11:45:00,46.61,46.62,46.6,46.62,37400.0,38.1949,38.2031,38.1867,38.2031,37400.0
2013-04-04 11:50:00,46.61,46.62,46.59,46.6,20600.0,38.1949,38.2031,38.1785,38.1867,20600.0
2013-04-04 11:55:00,46.6,46.62,46.58,46.58,36000.0,38.1867,38.2031,38.1703,38.1703,36000.0
2013-04-04 12:00:00,46.59,46.59,46.55,46.58,58700.0,38.1785,38.1785,38.1457,38.1703,58700.0
2013-04-04 12:05:00,46.57,46.58,46.51,46.55,81700.0,38.1621,38.1703,38.1129,38.1457,81700.0
2013-04-04 12:10:00,46.55,46.56,46.51,46.55,50500.0,38.1457,38.1539,38.1129,38.1457,50500.0
2013-04-04 12:15:00,46.55,46.58,46.55,46.55,33100.0,38.1457,38.1703,38.1457,38.1457,33100.0
2013-04-04 12:20:00,46.56,46.57,46.51,46.52,73200.0,38.1539,38.1621,38.1129,38.1211,73200.0
2013-04-04 12:25:00,46.52,46.54,46.5,46.52,25100.0,38.1211,38.1375,38.1047,38.1211,25100.0
2013-04-04 12:30:00,46.51,46.56,46.51,46.56,216600.0,38.1129,38.1539,38.1129,38.1539,216600.0
2013-04-04 12:35:00,46.56,46.58,46.53,46.53,100300.0,38.1539,38.1703,38.1293,38.1293,100300.0
2013-04-04 12:40:00,46.53,46.55,46.53,46.54,187300.0,38.1293,38.1457,38.1293,38.1375,187300.0
2013-04-04 12:45:00,46.55,46.58,46.54,46.58,18000.0,38.1457,38.1703,38.1375,38.1703,18000.0
2013-04-04 12:50:00,46.57,46.57,46.55,46.57,11000.0,38.1621,38.1621,38.1457,38.1621,11000.0
2013-04-04 12:55:00,46.57,46.57,46.53,46.56,31100.0,38.1621,38.1621,38.1293,38.1539,31100.0
2013-04-04 13:00:00,46.55,46.55,46.52,46.52,23800.0,38.1457,38.1457,38.1211,38.1211,23800.0
2013-04-04 13:05:00,46.52,46.54,46.51,46.51,141600.0,38.1211,38.1375,38.1129,38.1129,141600.0
2013-04-04 13:10:00,46.51,46.52,46.49,46.5,34100.0,38.1129,38.1211,38.0966,38.1047,34100.0
2013-04-04 13:15:00,46.5,46.51,46.49,46.51,43000.0,38.1047,38.1129,38.0966,38.1129,43000.0
2013-04-04 13:20:00,46.5,46.51,46.48,46.49,528400.0,38.1047,38.1129,38.0884,38.0966,528400.0
2013-04-04 13:25:00,46.5,46.53,46.49,46.52,36100.0,38.1047,38.1293,38.0966,38.1211,36100.0
2013-04-04 13:30:00,46.52,46.52,46.49,46.5,44600.0,38.1211,38.1211,38.0966,38.1047,44600.0
2013-04-04 13:35:00,46.5,46.54,46.5,46.53,140700.0,38.1047,38.1375,38.1047,38.1293,140700.0
2013-04-04 13:40:00,46.54,46.6,46.54,46.59,55700.0,38.1375,38.1867,38.1375,38.1785,55700.0
2013-04-04 13:45:00,46.59,46.61,46.57,46.59,38800.0,38.1785,38.1949,38.1621,38.1785,38800.0
2013-04-04 13:50:00,46.59,46.6,46.58,46.6,36200.0,38.1785,38.1867,38.1703,38.1867,36200.0
2013-04-04 13:55:00,46.6,46.6,46.58,46.59,47200.0,38.1867,38.1867,38.1703,38.1785,47200.0
2013-04-04 14:00:00,46.59,46.6,46.58,46.58,31700.0,38.1785,38.1867,38.1703,38.1703,31700.0
2013-04-04 14:05:00,46.58,46.6,46.57,46.59,59600.0,38.1703,38.1867,38.1621,38.1785,59600.0
2013-04-04 14:10:00,46.6,46.6,46.58,46.6,81100.0,38.1867,38.1867,38.1703,38.1867,81100.0
2013-04-04 14:15:00,46.6,46.65,46.59,46.63,59100.0,38.1867,38.2277,38.1785,38.2113,59100.0
2013-04-04 14:20:00,46.64,46.68,46.62,46.67,37100.0,38.2195,38.2522,38.2031,38.2441,37100.0
2013-04-04 14:25:00,46.67,46.68,46.66,46.68,47500.0,38.2441,38.2522,38.2359,38.2522,47500.0
2013-04-04 14:30:00,46.67,46.68,46.66,46.67,60300.0,38.2441,38.2522,38.2359,38.2441,60300.0
2013-04-04 14:35:00,46.68,46.68,46.65,46.66,95400.0,38.2522,38.2522,38.2277,38.2359,95400.0
2013-04-04 14:40:00,46.65,46.67,46.64,46.65,43100.0,38.2277,38.2441,38.2195,38.2277,43100.0
2013-04-04 14:45:00,46.65,46.66,46.63,46.64,23000.0,38.2277,38.2359,38.2113,38.2195,23000.0
2013-04-04 14:50:00,46.65,46.65,46.62,46.62,21400.0,38.2277,38.2277,38.2031,38.2031,21400.0
2013-04-04 14:55:00,46.62,46.62,46.6,46.61,19400.0,38.2031,38.2031,38.1867,38.1949,19400.0
2013-04-04 15:00:00,46.61,46.63,46.6,46.63,44300.0,38.1949,38.2113,38.1867,38.2113,44300.0
2013-04-04 15:05:00,46.63,46.64,46.61,46.62,36100.0,38.2113,38.2195,38.1949,38.2031,36100.0
2013-04-04 15:10:00,46.61,46.66,46.6,46.65,48100.0,38.1949,38.2359,38.1867,38.2277,48100.0
2013-04-04 15:15:00,46.64,46.65,46.58,46.58,71000.0,38.2195,38.2277,38.1703,38.1703,71000.0
2013-04-04 15:20:00,46.59,46.6,46.58,46.59,50800.0,38.1785,38.1867,38.1703,38.1785,50800.0
2013-04-04 15:25:00,46.59,46.6,46.58,46.58,41200.0,38.1785,38.1867,38.1703,38.1703,41200.0
2013-04-04 15:30:00,46.58,46.6,46.57,46.57,70000.0,38.1703,38.1867,38.1621,38.1621,70000.0
2013-04-04 15:35:00,46.58,46.62,46.57,46.58,55800.0,38.1703,38.2031,38.1621,38.1703,55800.0
2013-04-04 15:40:00,46.59,46.62,46.58,46.62,55200.0,38.1785,38.2031,38.1703,38.2031,55200.0
2013-04-04 15:45:00,46.62,46.64,46.6,46.6,94300.0,38.2031,38.2195,38.1867,38.1867,94300.0
2013-04-04 15:50:00,46.6,46.63,46.59,46.62,93200.0,38.1867,38.2113,38.1785,38.2031,93200.0
2013-04-04 15:55:00,46.62,46.68,46.61,46.67,398600.0,38.2031,38.2522,38.1949,38.2441,398600.0
2013-04-05 09:30:00,46.27,46.29,46.14,46.18,523100.0,37.9163,37.9327,37.8097,37.8425,523100.0
2013-04-05 09:35:00,46.18,46.32,46.18,46.32,252600.0,37.8425,37.9572,37.8425,37.9572,252600.0
2013-04-05 09:40:00,46.32,46.37,46.3,46.37,125200.0,37.9572,37.9982,37.9409,37.9982,125200.0
2013-04-05 09:45:00,46.36,46.4,46.35,46.4,173300.0,37.99,38.0228,37.9818,38.0228,173300.0
2013-04-05 09:50:00,46.39,46.39,46.29,46.32,156600.0,38.0146,38.0146,37.9327,37.9572,156600.0
2013-04-05 09:55:00,46.31,46.35,46.28,46.3,198500.0,37.949,37.9818,37.9245,37.9409,198500.0
2013-04-05 10:00:00,46.29,46.32,46.26,46.32,114900.0,37.9327,37.9572,37.9081,37.9572,114900.0
2013-04-05 10:05:00,46.32,46.34,46.27,46.34,237600.0,37.9572,37.9736,37.9163,37.9736,237600.0
2013-04-05 10:10:00,46.34,46.36,46.31,46.31,140600.0,37.9736,37.99,37.949,37.949,140600.0
2013-04-05 10:15:00,46.32,46.32,46.25,46.27,73100.0,37.9572,37.9572,37.8999,37.9163,73100.0
2013-04-05 10:20:00,46.27,46.29,46.26,46.28,101600.0,37.9163,37.9327,37.9081,37.9245,101600.0
2013-04-05 10:25:00,46.29,46.33,46.28,46.33,75900.0,37.9327,37.9654,37.9245,37.9654,75900.0
2013-04-05 10:30:00,46.33,46.36,46.31,46.32,99600.0,37.9654,37.99,37.949,37.9572,99600.0
2013-04-05 10:35:00,46.31,46.32,46.29,46.31,45200.0,37.949,37.9572,37.9327,37.949,45200.0
2013-04-05 10:40:00,46.31,46.31,46.24,46.26,132200.0,37.949,37.949,37.8917,37.9081,132200.0
2013-04-05 10:45:00,46.26,46.32,46.25,46.32,119900.0,37.9081,37.9572,37.8999,37.9572,119900.0
2013-04-05 10:50:00,46.32,46.36,46.3,46.34,62000.0,37.9572,37.99,37.9409,37.9736,62000.0
2013-04-05 10:55:00,46.34,46.35,46.32,46.32,122400.0,37.9736,37.9818,37.9572,37.9572,122400.0
2013-04-05 11:00:00,46.32,46.38,46.32,46.37,65500.0,37.9572,38.0064,37.9572,37.9982,65500.0
2013-04-05 11:05:00,46.38,46.38,46.34,46.35,96700.0,38.0064,38.0064,37.9736,37.9818,96700.0
2013-04-05 11:10:00,46.35,46.38,46.34,46.36,91500.0,37.9818,38.0064,37.9736,37.99,91500.0
2013-04-05 11:15:00,46.36,46.36,46.31,46.32,74400.0,37.99,37.99,37.949,37.9572,74400.0
2013-04-05 11:20:00,46.31,46.31,46.28,46.29,41000.0,37.949,37.949,37.9245,37.9327,41000.0
2013-04-05 11:25:00,46.3,46.31,46.29,46.3,48800.0,37.9409,37.949,37.9327,37.9409,48800.0
2013-04-05 11:30:00,46.3,46.33,46.29,46.3,59100.0,37.9409,37.9654,37.9327,37.9409,59100.0
2013-04-05 11:35:00,46.31,46.31,46.27,46.27,39500.0,37.949,37.949,37.9163,37.9163,39500.0
2013-04-05 11:40:00,46.27,46.31,46.27,46.3,40300.0,37.9163,37.949,37.9163,37.9409,40300.0
2013-04-05 11:45:00,46.3,46.31,46.29,46.3,38300.0,37.9409,37.949,37.9327,37.9409,38300.0
2013-04-05 11:50:00,46.3,46.3,46.27,46.28,38700.0,37.9409,37.9409,37.9163,37.9245,38700.0
2013-04-05 11:55:00,46.28,46.29,46.26,46.28,95600.0,37.9245,37.9327,37.9081,37.9245,95600.0
2013-04-05 12:00:00,46.27,46.28,46.23,46.25,344600.0,37.9163,37.9245,37.8835,37.8999,344600.0
2013-04-05 12:05:00,46.25,46.28,46.24,46.28,22300.0,37.8999,37.9245,37.8917,37.9245,22300.0
2013-04-05 12:10:00,46.27,46.28,46.25,46.26,42000.0,37.9163,37.9245,37.8999,37.9081,42000.0
2013-04-05 12:15:00,46.26,46.29,46.25,46.27,29600.0,37.9081,37.9327,37.8999,37.9163,29600.0
2013-04-05 12:20:00,46.27,46.29,46.23,46.23,129200.0,37.9163,37.9327,37.8835,37.8835,129200.0
2013-04-05 12:25:00,46.24,46.26,46.23,46.26,27800.0,37.8917,37.9081,37.8835,37.9081,27800.0
2013-04-05 12:30:00,46.26,46.31,46.26,46.31,27600.0,37.9081,37.949,37.9081,37.949,27600.0
2013-04-05 12:35:00,46.31,46.33,46.29,46.31,58800.0,37.949,37.9654,37.9327,37.949,58800.0
2013-04-05 12:40:00,46.31,46.33,46.31,46.31,26700.0,37.949,37.9654,37.949,37.949,26700.0
2013-04-05 12:45:00,46.31,46.35,46.3,46.33,25300.0,37.949,37.9818,37.9409,37.9654,25300.0
2013-04-05 12:50:00,46.33,46.34,46.31,46.33,34700.0,37.9654,37.9736,37.949,37.9654,34700.0
2013-04-05 12:55:00,46.32,46.32,46.29,46.3,31200.0,37.9572,37.9572,37.9327,37.9409,31200.0
2013-04-05 13:00:00,46.3,46.3,46.28,46.3,74700.0,37.9409,37.9409,37.9245,37.9409,74700.0
2013-04-05 13:05:00,46.3,46.33,46.3,46.33,31800.0,37.9409,37.9654,37.9409,37.9654,31800.0
2013-04-05 13:10:00,46.32,46.34,46.31,46.32,35900.0,37.9572,37.9736,37.949,37.9572,35900.0
2013-04-05 13:15:00,46.31,46.34,46.31,46.34,20000.0,37.949,37.9736,37.949,37.9736,20000.0
2013-04-05 13:20:00,46.34,46.37,46.34,46.34,49000.0,37.9736,37.9982,37.9736,37.9736,49000.0
2013-04-05 13:25:00,46.34,46.36,46.34,46.34,41600.0,37.9736,37.99,37.9736,37.9736,41600.0
2013-04-05 13:30:00,46.35,46.38,46.34,46.35,51100.0,37.9818,38.0064,37.9736,37.9818,51100.0
2013-04-05 13:35:00,46.34,46.35,46.31,46.32,29100.0,37.9736,37.9818,37.949,37.9572,29100.0
2013-04-05 13:40:00,46.33,46.35,46.33,46.34,82800.0,37.9654,37.9818,37.9654,37.9736,82800.0
2013-04-05 13:45:00,46.34,46.34,46.31,46.33,77000.0,37.9736,37.9736,37.949,37.9654,77000.0
2013-04-05 13:50:00,46.32,46.34,46.32,46.34,19900.0,37.9572,37.9736,37.9572,37.9736,19900.0
2013-04-05 13:55:00,46.33,46.34,46.3,46.31,69200.0,37.9654,37.9736,37.9409,37.949,69200.0
2013-04-05 14:00:00,46.31,46.34,46.3,46.32,39000.0,37.949,37.9736,37.9409,37.9572,39000.0
2013-04-05 14:05:00,46.32,46.33,46.3,46.32,38400.0,37.9572,37.9654,37.9409,37.9572,38400.0
2013-04-05 14:10:00,46.31,46.32,46.28,46.28,195900.0,37.949,37.9572,37.9245,37.9245,195900.0
2013-04-05 14:15:00,46.29,46.3,46.28,46.29,47600.0,37.9327,37.9409,37.9245,37.9327,47600.0
2013-04-05 14:20:00,46.3,46.32,46.29,46.31,56900.0,37.9409,37.9572,37.9327,37.949,56900.0
2013-04-05 14:25:00,46.32,46.34,46.31,46.31,112300.0,37.9572,37.9736,37.949,37.949,112300.0
2013-04-05 14:30:00,46.31,46.32,46.29,46.32,63800.0,37.949,37.9572,37.9327,37.9572,63800.0
2013-04-05 14:35:00,46.31,46.34,46.31,46.33,86400.0,37.949,37.9736,37.949,37.9654,86400.0
2013-04-05 14:40:00,46.33,46.33,46.31,46.32,37100.0,37.9654,37.9654,37.949,37.9572,37100.0
2013-04-05 14:45:00,46.32,46.33,46.29,46.3,120200.0,37.9572,37.9654,37.9327,37.9409,120200.0
2013-04-05 14:50:00,46.3,46.3,46.29,46.3,58000.0,37.9409,37.9409,37.9327,37.9409,58000.0
2013-04-05 14:55:00,46.3,46.3,46.28,46.28,154900.0,37.9409,37.9409,37.9245,37.9245,154900.0
2013-04-05 15:00:00,46.28,46.28,46.23,46.26,72500.0,37.9245,37.9245,37.8835,37.9081,72500.0
2013-04-05 15:05:00,46.27,46.29,46.26,46.29,57700.0,37.9163,37.9327,37.9081,37.9327,57700.0
2013-04-05 15:10:00,46.28,46.3,46.27,46.28,49100.0,37.9245,37.9409,37.9163,37.9245,49100.0
2013-04-05 15:15:00,46.29,46.29,46.27,46.27,64000.0,37.9327,37.9327,37.9163,37.9163,64000.0
2013-04-05 15:20:00,46.27,46.28,46.23,46.26,65000.0,37.9163,37.9245,37.8835,37.9081,65000.0
2013-04-05 15:25:00,46.26,46.26,46.24,46.25,194200.0,37.9081,37.9081,37.8917,37.8999,194200.0
2013-04-05 15:30:00,46.25,46.26,46.22,46.23,44600.0,37.8999,37.9081,37.8753,37.8835,44600.0
2013-04-05 15:35:00,46.23,46.33,46.23,46.32,126200.0,37.8835,37.9654,37.8835,37.9572,126200.0
2013-04-05 15:40:00,46.32,46.36,46.32,46.34,152700.0,37.9572,37.99,37.9572,37.9736,152700.0
2013-04-05 15:45:00,46.34,46.38,46.33,46.38,195900.0,37.9736,38.0064,37.9654,38.0064,195900.0
2013-04-05 15:50:00,46.39,46.39,46.34,46.35,232100.0,38.0146,38.0146,37.9736,37.9818,232100.0
2013-04-05 15:55:00,46.36,46.42,46.35,46.38,1489600.0,37.99,38.0392,37.9818,38.0064,1489600.0
2013-04-08 09:30:00,46.38,46.42,46.11,46.13,352200.0,38.0064,38.0392,37.7852,37.8015,352200.0
2013-04-08 09:35:00,46.13,46.16,46.11,46.11,335600.0,37.8015,37.8261,37.7852,37.7852,335600.0
2013-04-08 09:40:00,46.12,46.12,46.05,46.05,227300.0,37.7934,37.7934,37.736,37.736,227300.0
2013-04-08 09:45:00,46.05,46.11,46.05,46.1,131700.0,37.736,37.7852,37.736,37.777,131700.0
2013-04-08 09:50:00,46.09,46.1,46.02,46.03,195600.0,37.7688,37.777,37.7114,37.7196,195600.0
2013-04-08 09:55:00,46.03,46.07,46.02,46.06,202800.0,37.7196,37.7524,37.7114,37.7442,202800.0
2013-04-08 10:00:00,46.06,46.08,46.02,46.07,126200.0,37.7442,37.7606,37.7114,37.7524,126200.0
2013-04-08 10:05:00,46.07,46.13,46.07,46.13,106900.0,37.7524,37.8015,37.7524,37.8015,106900.0
2013-04-08 10:10:00,46.13,46.15,46.08,46.1,148500.0,37.8015,37.8179,37.7606,37.777,148500.0
2013-04-08 10:15:00,46.11,46.12,46.05,46.06,88300.0,37.7852,37.7934,37.736,37.7442,88300.0
2013-04-08 10:20:00,46.07,46.09,46.06,46.08,42800.0,37.7524,37.7688,37.7442,37.7606,42800.0
2013-04-08 10:25:00,46.08,46.1,46.05,46.1,154800.0,37.7606,37.777,37.736,37.777,154800.0
2013-04-08 10:30:00,46.11,46.14,46.09,46.13,137100.0,37.7852,37.8097,37.7688,37.8015,137100.0
2013-04-08 10:35:00,46.13,46.16,46.13,46.16,64700.0,37.8015,37.8261,37.8015,37.8261,64700.0
2013-04-08 10:40:00,46.16,46.16,46.13,46.16,36500.0,37.8261,37.8261,37.8015,37.8261,36500.0
2013-04-08 10:45:00,46.16,46.23,46.15,46.21,170100.0,37.8261,37.8835,37.8179,37.8671,170100.0
2013-04-08 10:50:00,46.21,46.24,46.19,46.21,81300.0,37.8671,37.8917,37.8507,37.8671,81300.0
2013-04-08 10:55:00,46.21,46.23,46.2,46.23,58300.0,37.8671,37.8835,37.8589,37.8835,58300.0
2013-04-08 11:00:00,46.23,46.23,46.17,46.18,74100.0,37.8835,37.8835,37.8343,37.8425,74100.0
2013-04-08 11:05:00,46.18,46.21,46.16,46.21,43800.0,37.8425,37.8671,37.8261,37.8671,43800.0
2013-04-08 11:10:00,46.21,46.23,46.2,46.22,46700.0,37.8671,37.8835,37.8589,37.8753,46700.0
2013-04-08 11:15:00,46.22,46.23,46.18,46.19,119300.0,37.8753,37.8835,37.8425,37.8507,119300.0
2013-04-08 11:20:00,46.19,46.23,46.19,46.23,87000.0,37.8507,37.8835,37.8507,37.8835,87000.0
2013-04-08 11:25:00,46.23,46.25,46.2,46.21,65400.0,37.8835,37.8999,37.8589,37.8671,65400.0
2013-04-08 11:30:00,46.21,46.22,46.2,46.2,26500.0,37.8671,37.8753,37.8589,37.8589,26500.0
2013-04-08 11:35:00,46.19,46.21,46.18,46.2,53700.0,37.8507,37.8671,37.8425,37.8589,53700.0
2013-04-08 11:40:00,46.2,46.23,46.2,46.2,53500.0,37.8589,37.8835,37.8589,37.8589,53500.0
2013-04-08 11:45:00,46.19,46.23,46.18,46.19,37300.0,37.8507,37.8835,37.8425,37.8507,37300.0
2013-04-08 11:50:00,46.2,46.2,46.16,46.16,20400.0,37.8589,37.8589,37.8261,37.8261,20400.0
2013-04-08 11:55:00,46.16,46.2,46.16,46.16,31800.0,37.8261,37.8589,37.8261,37.8261,31800.0
2013-04-08 12:00:00,46.16,46.18,46.16,46.18,28400.0,37.8261,37.8425,37.8261,37.8425,28400.0
2013-04-08 12:05:00,46.18,46.18,46.16,46.16,26800.0,37.8425,37.8425,37.8261,37.8261,26800.0
2013-04-08 12:10:00,46.15,46.17,46.14,46.16,37400.0,37.8179,37.8343,37.8097,37.8261,37400.0
2013-04-08 12:15:00,46.16,46.16,46.14,46.14,36700.0,37.8261,37.8261,37.8097,37.8097,36700.0
2013-04-08 12:20:00,46.15,46.16,46.13,46.15,58000.0,37.8179,37.8261,37.8015,37.8179,58000.0
2013-04-08 12:25:00,46.15,46.17,46.15,46.16,15500.0,37.8179,37.8343,37.8179,37.8261,15500.0
2013-04-08 12:30:00,46.16,46.2,46.16,46.19,74100.0,37.8261,37.8589,37.8261,37.8507,74100.0
2013-04-08 12:35:00,46.18,46.2,46.17,46.19,83700.0,37.8425,37.8589,37.8343,37.8507,83700.0
2013-04-08 12:40:00,46.19,46.2,46.18,46.2,22900.0,37.8507,37.8589,37.8425,37.8589,22900.0
2013-04-08 12:45:00,46.2,46.21,46.18,46.18,86000.0,37.8589,37.8671,37.8425,37.8425,86000.0
2013-04-08 12:50:00,46.18,46.19,46.17,46.18,52400.0,37.8425,37.8507,37.8343,37.8425,52400.0
2013-04-08 12:55:00,46.18,46.19,46.17,46.18,14600.0,37.8425,37.8507,37.8343,37.8425,14600.0
2013-04-08 13:00:00,46.18,46.2,46.18,46.19,11600.0,37.8425,37.8589,37.8425,37.8507,11600.0
2013-04-08 13:05:00,46.2,46.21,46.18,46.18,29000.0,37.8589,37.8671,37.8425,37.8425,29000.0
2013-04-08 13:10:00,46.19,46.2,46.17,46.2,27400.0,37.8507,37.8589,37.8343,37.8589,27400.0
2013-04-08 13:15:00,46.2,46.21,46.18,46.2,28900.0,37.8589,37.8671,37.8425,37.8589,28900.0
2013-04-08 13:20:00,46.2,46.2,46.18,46.18,16000.0,37.8589,37.8589,37.8425,37.8425,16000.0
2013-04-08 13:25:00,46.19,46.2,46.18,46.2,41400.0,37.8507,37.8589,37.8425,37.8589,41400.0
2013-04-08 13:30:00,46.2,46.21,46.19,46.2,41100.0,37.8589,37.8671,37.8507,37.8589,41100.0
2013-04-08 13:35:00,46.2,46.2,46.17,46.17,24100.0,37.8589,37.8589,37.8343,37.8343,24100.0
2013-04-08 13:40:00,46.18,46.23,46.18,46.23,62400.0,37.8425,37.8835,37.8425,37.8835,62400.0
2013-04-08 13:45:00,46.23,46.26,46.22,46.26,192300.0,37.8835,37.9081,37.8753,37.9081,192300.0
2013-04-08 13:50:00,46.26,46.26,46.25,46.25,88400.0,37.9081,37.9081,37.8999,37.8999,88400.0
2013-04-08 13:55:00,46.26,46.29,46.25,46.28,86200.0,37.9081,37.9327,37.8999,37.9245,86200.0
2013-04-08 14:00:00,46.29,46.29,46.27,46.28,231700.0,37.9327,37.9327,37.9163,37.9245,231700.0
2013-04-08 14:05:00,46.29,46.29,46.27,46.28,26400.0,37.9327,37.9327,37.9163,37.9245,26400.0
2013-04-08 14:10:00,46.28,46.33,46.28,46.32,62300.0,37.9245,37.9654,37.9245,37.9572,62300.0
2013-04-08 14:15:00,46.32,46.33,46.31,46.32,41100.0,37.9572,37.9654,37.949,37.9572,41100.0
2013-04-08 14:20:00,46.31,46.32,46.3,46.31,97700.0,37.949,37.9572,37.9409,37.949,97700.0
2013-04-08 14:25:00,46.32,46.33,46.31,46.33,154500.0,37.9572,37.9654,37.949,37.9654,154500.0
2013-04-08 14:30:00,46.33,46.33,46.32,46.33,30600.0,37.9654,37.9654,37.9572,37.9654,30600.0
2013-04-08 14:35:00,46.33,46.33,46.31,46.31,43600.0,37.9654,37.9654,37.949,37.949,43600.0
2013-04-08 14:40:00,46.32,46.34,46.32,46.32,39300.0,37.9572,37.9736,37.9572,37.9572,39300.0
2013-04-08 14:45:00,46.33,46.34,46.31,46.31,40700.0,37.9654,37.9736,37.949,37.949,40700.0
2013-04-08 14:50:00,46.32,46.33,46.28,46.29,66000.0,37.9572,37.9654,37.9245,37.9327,66000.0
2013-04-08 14:55:00,46.29,46.31,46.29,46.29,54200.0,37.9327,37.949,37.9327,37.9327,54200.0
2013-04-08 15:00:00,46.3,46.3,46.28,46.3,68500.0,37.9409,37.9409,37.9245,37.9409,68500.0
2013-04-08 15:05:00,46.3,46.3,46.29,46.29,20300.0,37.9409,37.9409,37.9327,37.9327,20300.0
2013-04-08 15:10:00,46.3,46.33,46.29,46.33,42100.0,37.9409,37.9654,37.9327,37.9654,42100.0
2013-04-08 15:15:00,46.33,46.33,46.3,46.3,62800.0,37.9654,37.9654,37.9409,37.9409,62800.0
2013-04-08 15:20:00,46.29,46.33,46.29,46.32,355800.0,37.9327,37.9654,37.9327,37.9572,355800.0
2013-04-08 15:25:00,46.33,46.33,46.32,46.33,70700.0,37.9654,37.9654,37.9572,37.9654,70700.0
2013-04-08 15:30:00,46.33,46.37,46.32,46.35,195000.0,37.9654,37.9982,37.9572,37.9818,195000.0
2013-04-08 15:35:00,46.36,46.36,46.33,46.36,62900.0,37.99,37.99,37.9654,37.99,62900.0
2013-04-08 15:40:00,46.35,46.38,46.35,46.38,89200.0,37.9818,38.0064,37.9818,38.0064,89200.0
2013-04-08 15:45:00,46.37,46.38,46.36,46.37,144200.0,37.9982,38.0064,37.99,37.9982,144200.0
2013-04-08 15:50:00,46.37,46.39,46.35,46.38,115600.0,37.9982,38.0146,37.9818,38.0064,115600.0
2013-04-08 15:55:00,46.37,46.45,46.37,46.45,350800.0,37.9982,38.0638,37.9982,38.0638,350800.0
2013-04-09 09:30:00,46.59,46.71,46.53,46.66,217100.0,38.1785,38.2768,38.1293,38.2359,217100.0
2013-04-09 09:35:00,46.66,46.67,46.62,46.64,34900.0,38.2359,38.2441,38.2031,38.2195,34900.0
2013-04-09 09:40:00,46.63,46.64,46.55,46.58,72200.0,38.2113,38.2195,38.1457,38.1703,72200.0
2013-04-09 09:45:00,46.57,46.6,46.56,46.58,50800.0,38.1621,38.1867,38.1539,38.1703,50800.0
2013-04-09 09:50:00,46.57,46.57,46.49,46.54,225500.0,38.1621,38.1621,38.0966,38.1375,225500.0
2013-04-09 09:55:00,46.55,46.56,46.48,46.51,80800.0,38.1457,38.1539,38.0884,38.1129,80800.0
2013-04-09 10:00:00,46.51,46.58,46.51,46.55,37000.0,38.1129,38.1703,38.1129,38.1457,37000.0
2013-04-09 10:05:00,46.55,46.61,46.54,46.58,43800.0,38.1457,38.1949,38.1375,38.1703,43800.0
2013-04-09 10:10:00,46.58,46.64,46.57,46.61,82200.0,38.1703,38.2195,38.1621,38.1949,82200.0
2013-04-09 10:15:00,46.62,46.66,46.59,46.61,42900.0,38.2031,38.2359,38.1785,38.1949,42900.0
2013-04-09 10:20:00,46.61,46.63,46.6,46.62,224300.0,38.1949,38.2113,38.1867,38.2031,224300.0
2013-04-09 10:25:00,46.62,46.66,46.62,46.64,56800.0,38.2031,38.2359,38.2031,38.2195,56800.0
2013-04-09 10:30:00,46.65,46.65,46.58,46.6,68300.0,38.2277,38.2277,38.1703,38.1867,68300.0
2013-04-09 10:35:00,46.6,46.63,46.57,46.58,59700.0,38.1867,38.2113,38.1621,38.1703,59700.0
2013-04-09 10:40:00,46.58,46.59,46.54,46.54,76100.0,38.1703,38.1785,38.1375,38.1375,76100.0
2013-04-09 10:45:00,46.55,46.57,46.54,46.56,73200.0,38.1457,38.1621,38.1375,38.1539,73200.0
2013-04-09 10:50:00,46.57,46.57,46.52,46.56,55000.0,38.1621,38.1621,38.1211,38.1539,55000.0
2013-04-09 10:55:00,46.56,46.59,46.55,46.57,36300.0,38.1539,38.1785,38.1457,38.1621,36300.0
2013-04-09 11:00:00,46.58,46.59,46.55,46.57,68600.0,38.1703,38.1785,38.1457,38.1621,68600.0
2013-04-09 11:05:00,46.56,46.6,46.53,46.56,39400.0,38.1539,38.1867,38.1293,38.1539,39400.0
2013-04-09 11:10:00,46.56,46.6,46.56,46.58,131900.0,38.1539,38.1867,38.1539,38.1703,131900.0
2013-04-09 11:15:00,46.58,46.59,46.51,46.51,91300.0,38.1703,38.1785,38.1129,38.1129,91300.0
2013-04-09 11:20:00,46.51,46.55,46.51,46.55,100400.0,38.1129,38.1457,38.1129,38.1457,100400.0
2013-04-09 11:25:00,46.55,46.59,46.55,46.59,25500.0,38.1457,38.1785,38.1457,38.1785,25500.0
2013-04-09 11:30:00,46.59,46.63,46.59,46.61,40100.0,38.1785,38.2113,38.1785,38.1949,40100.0
2013-04-09 11:35:00,46.62,46.63,46.6,46.6,99800.0,38.2031,38.2113,38.1867,38.1867,99800.0
2013-04-09 11:40:00,46.6,46.61,46.58,46.58,99400.0,38.1867,38.1949,38.1703,38.1703,99400.0
2013-04-09 11:45:00,46.58,46.59,46.57,46.57,18700.0,38.1703,38.1785,38.1621,38.1621,18700.0
2013-04-09 11:50:00,46.56,46.58,46.56,46.57,14200.0,38.1539,38.1703,38.1539,38.1621,14200.0
2013-04-09 11:55:00,46.58,46.59,46.57,46.58,34500.0,38.1703,38.1785,38.1621,38.1703,34500.0
2013-04-09 12:00:00,46.58,46.58,46.55,46.57,30300.0,38.1703,38.1703,38.1457,38.1621,30300.0
2013-04-09 12:05:00,46.58,46.58,46.56,46.57,30200.0,38.1703,38.1703,38.1539,38.1621,30200.0
2013-04-09 12:10:00,46.57,46.6,46.56,46.58,30600.0,38.1621,38.1867,38.1539,38.1703,30600.0
2013-04-09 12:15:00,46.59,46.62,46.58,46.6,38700.0,38.1785,38.2031,38.1703,38.1867,38700.0
2013-04-09 12:20:00,46.6,46.61,46.59,46.6,29900.0,38.1867,38.1949,38.1785,38.1867,29900.0
2013-04-09 12:25:00,46.6,46.61,46.59,46.61,7700.0,38.1867,38.1949,38.1785,38.1949,7700.0
2013-04-09 12:30:00,46.61,46.66,46.61,46.65,49800.0,38.1949,38.2359,38.1949,38.2277,49800.0
2013-04-09 12:35:00,46.64,46.66,46.64,46.64,16900.0,38.2195,38.2359,38.2195,38.2195,16900.0
2013-04-09 12:40:00,46.64,46.65,46.64,46.64,61300.0,38.2195,38.2277,38.2195,38.2195,61300.0
2013-04-09 12:45:00,46.64,46.68,46.64,46.66,47500.0,38.2195,38.2522,38.2195,38.2359,47500.0
2013-04-09 12:50:00,46.66,46.68,46.64,46.65,68400.0,38.2359,38.2522,38.2195,38.2277,68400.0
2013-04-09 12:55:00,46.65,46.68,46.65,46.66,45500.0,38.2277,38.2522,38.2277,38.2359,45500.0
2013-04-09 13:00:00,46.66,46.71,46.66,46.68,71600.0,38.2359,38.2768,38.2359,38.2522,71600.0
2013-04-09 13:05:00,46.68,46.68,46.65,46.66,48100.0,38.2522,38.2522,38.2277,38.2359,48100.0
2013-04-09 13:10:00,46.66,46.67,46.65,46.66,26600.0,38.2359,38.2441,38.2277,38.2359,26600.0
2013-04-09 13:15:00,46.66,46.75,46.66,46.73,244300.0,38.2359,38.3096,38.2359,38.2932,244300.0
2013-04-09 13:20:00,46.73,46.75,46.72,46.74,36300.0,38.2932,38.3096,38.285,38.3014,36300.0
2013-04-09 13:25:00,46.75,46.78,46.74,46.76,54700.0,38.3096,38.3342,38.3014,38.3178,54700.0
2013-04-09 13:30:00,46.76,46.78,46.75,46.77,30600.0,38.3178,38.3342,38.3096,38.326,30600.0
2013-04-09 13:35:00,46.77,46.77,46.74,46.75,47500.0,38.326,38.326,38.3014,38.3096,47500.0
2013-04-09 13:40:00,46.75,46.77,46.75,46.75,63200.0,38.3096,38.326,38.3096,38.3096,63200.0
2013-04-09 13:45:00,46.76,46.78,46.75,46.76,32300.0,38.3178,38.3342,38.3096,38.3178,32300.0
2013-04-09 13:50:00,46.76,46.77,46.74,46.75,28800.0,38.3178,38.326,38.3014,38.3096,28800.0
2013-04-09 13:55:00,46.74,46.75,46.73,46.73,29800.0,38.3014,38.3096,38.2932,38.2932,29800.0
2013-04-09 14:00:00,46.73,46.76,46.73,46.75,55300.0,38.2932,38.3178,38.2932,38.3096,55300.0
2013-04-09 14:05:00,46.74,46.76,46.74,46.76,30400.0,38.3014,38.3178,38.3014,38.3178,30400.0
2013-04-09 14:10:00,46.76,46.76,46.73,46.73,28800.0,38.3178,38.3178,38.2932,38.2932,28800.0
2013-04-09 14:15:00,46.73,46.75,46.73,46.75,44100.0,38.2932,38.3096,38.2932,38.3096,44100.0
2013-04-09 14:20:00,46.74,46.75,46.74,46.75,41500.0,38.3014,38.3096,38.3014,38.3096,41500.0
2013-04-09 14:25:00,46.76,46.79,46.75,46.78,64400.0,38.3178,38.3424,38.3096,38.3342,64400.0
2013-04-09 14:30:00,46.78,46.8,46.77,46.8,174900.0,38.3342,38.3506,38.326,38.3506,174900.0
2013-04-09 14:35:00,46.8,46.8,46.77,46.77,40600.0,38.3506,38.3506,38.326,38.326,40600.0
2013-04-09 14:40:00,46.78,46.82,46.77,46.8,73000.0,38.3342,38.367,38.326,38.3506,73000.0
2013-04-09 14:45:00,46.8,46.82,46.78,46.8,47600.0,38.3506,38.367,38.3342,38.3506,47600.0
2013-04-09 14:50:00,46.8,46.81,46.77,46.78,33600.0,38.3506,38.3588,38.326,38.3342,33600.0
2013-04-09 14:55:00,46.77,46.79,46.77,46.77,31400.0,38.326,38.3424,38.326,38.326,31400.0
2013-04-09 15:00:00,46.77,46.79,46.75,46.75,62100.0,38.326,38.3424,38.3096,38.3096,62100.0
2013-04-09 15:05:00,46.76,46.78,46.7,46.7,58600.0,38.3178,38.3342,38.2686,38.2686,58600.0
2013-04-09 15:10:00,46.71,46.73,46.71,46.71,47400.0,38.2768,38.2932,38.2768,38.2768,47400.0
2013-04-09 15:15:00,46.7,46.73,46.7,46.72,43800.0,38.2686,38.2932,38.2686,38.285,43800.0
2013-04-09 15:20:00,46.73,46.76,46.71,46.75,53800.0,38.2932,38.3178,38.2768,38.3096,53800.0
2013-04-09 15:25:00,46.75,46.75,46.7,46.71,43400.0,38.3096,38.3096,38.2686,38.2768,43400.0
2013-04-09 15:30:00,46.71,46.72,46.68,46.69,44900.0,38.2768,38.285,38.2522,38.2604,44900.0
2013-04-09 15:35:00,46.69,46.71,46.66,46.68,78700.0,38.2604,38.2768,38.2359,38.2522,78700.0
2013-04-09 15:40:00,46.68,46.7,46.67,46.68,69700.0,38.2522,38.2686,38.2441,38.2522,69700.0
2013-04-09 15:45:00,46.67,46.69,46.64,46.69,170400.0,38.2441,38.2604,38.2195,38.2604,170400.0
2013-04-09 15:50:00,46.68,46.69,46.63,46.66,326500.0,38.2522,38.2604,38.2113,38.2359,326500.0
2013-04-09 15:55:00,46.66,46.68,46.59,46.61,510100.0,38.2359,38.2522,38.1785,38.1949,510100.0
2013-04-10 09:30:00,46.81,46.96,46.78,46.95,212100.0,38.3588,38.4817,38.3342,38.4735,212100.0
2013-04-10 09:35:00,46.95,46.96,46.91,46.95,130900.0,38.4735,38.4817,38.4407,38.4735,130900.0
2013-04-10 09:40:00,46.95,46.97,46.89,46.9,129000.0,38.4735,38.4899,38.4243,38.4325,129000.0
2013-04-10 09:45:00,46.9,46.98,46.9,46.98,144900.0,38.4325,38.4981,38.4325,38.4981,144900.0
2013-04-10 09:50:00,46.98,46.99,46.93,46.95,71400.0,38.4981,38.5063,38.4571,38.4735,71400.0
2013-04-10 09:55:00,46.95,46.99,46.95,46.98,79000.0,38.4735,38.5063,38.4735,38.4981,79000.0
2013-04-10 10:00:00,46.98,47.03,46.97,47.02,359200.0,38.4981,38.5391,38.4899,38.5309,359200.0
2013-04-10 10:05:00,47.02,47.04,47.0,47.02,293400.0,38.5309,38.5473,38.5145,38.5309,293400.0
2013-04-10 10:10:00,47.03,47.04,47.01,47.04,105100.0,38.5391,38.5473,38.5227,38.5473,105100.0
2013-04-10 10:15:00,47.04,47.05,47.01,47.02,169400.0,38.5473,38.5554,38.5227,38.5309,169400.0
2013-04-10 10:20:00,47.03,47.07,47.02,47.06,180500.0,38.5391,38.5718,38.5309,38.5636,180500.0
2013-04-10 10:25:00,47.05,47.08,47.04,47.07,78300.0,38.5554,38.58,38.5473,38.5718,78300.0
2013-04-10 10:30:00,47.07,47.09,47.05,47.08,153100.0,38.5718,38.5882,38.5554,38.58,153100.0
2013-04-10 10:35:00,47.07,47.07,47.04,47.05,38600.0,38.5718,38.5718,38.5473,38.5554,38600.0
2013-04-10 10:40:00,47.05,47.14,47.05,47.13,324800.0,38.5554,38.6292,38.5554,38.621,324800.0
2013-04-10 10:45:00,47.12,47.13,47.1,47.12,153000.0,38.6128,38.621,38.5964,38.6128,153000.0
2013-04-10 10:50:00,47.12,47.15,47.1,47.14,68500.0,38.6128,38.6374,38.5964,38.6292,68500.0
2013-04-10 10:55:00,47.14,47.19,47.13,47.19,60300.0,38.6292,38.6702,38.621,38.6702,60300.0
2013-04-10 11:00:00,47.19,47.2,47.14,47.18,46800.0,38.6702,38.6784,38.6292,38.662,46800.0
2013-04-10 11:05:00,47.18,47.25,47.17,47.25,121200.0,38.662,38.7193,38.6538,38.7193,121200.0
2013-04-10 11:10:00,47.25,47.28,47.22,47.23,93400.0,38.7193,38.7439,38.6948,38.7029,93400.0
2013-04-10 11:15:00,47.23,47.24,47.2,47.2,36300.0,38.7029,38.7111,38.6784,38.6784,36300.0
2013-04-10 11:20:00,47.19,47.2,47.16,47.16,45500.0,38.6702,38.6784,38.6456,38.6456,45500.0
2013-04-10 11:25:00,47.15,47.17,47.13,47.16,273400.0,38.6374,38.6538,38.621,38.6456,273400.0
2013-04-10 11:30:00,47.17,47.18,47.14,47.15,59100.0,38.6538,38.662,38.6292,38.6374,59100.0
2013-04-10 11:35:00,47.14,47.16,47.14,47.16,30100.0,38.6292,38.6456,38.6292,38.6456,30100.0
2013-04-10 11:40:00,47.16,47.19,47.16,47.19,101300.0,38.6456,38.6702,38.6456,38.6702,101300.0
2013-04-10 11:45:00,47.19,47.21,47.18,47.21,20300.0,38.6702,38.6866,38.662,38.6866,20300.0
2013-04-10 11:50:00,47.21,47.23,47.2,47.23,66800.0,38.6866,38.7029,38.6784,38.7029,66800.0
2013-04-10 11:55:00,47.23,47.25,47.23,47.24,48600.0,38.7029,38.7193,38.7029,38.7111,48600.0
2013-04-10 12:00:00,47.23,47.24,47.21,47.23,196200.0,38.7029,38.7111,38.6866,38.7029,196200.0
2013-04-10 12:05:00,47.24,47.25,47.23,47.23,31600.0,38.7111,38.7193,38.7029,38.7029,31600.0
2013-04-10 12:10:00,47.24,47.27,47.24,47.27,36100.0,38.7111,38.7357,38.7111,38.7357,36100.0
2013-04-10 12:15:00,47.27,47.28,47.26,47.28,22100.0,38.7357,38.7439,38.7275,38.7439,22100.0
2013-04-10 12:20:00,47.28,47.31,47.27,47.29,106400.0,38.7439,38.7685,38.7357,38.7521,106400.0
2013-04-10 12:25:00,47.28,47.29,47.27,47.29,55400.0,38.7439,38.7521,38.7357,38.7521,55400.0
2013-04-10 12:30:00,47.29,47.3,47.28,47.29,86800.0,38.7521,38.7603,38.7439,38.7521,86800.0
2013-04-10 12:35:00,47.3,47.33,47.28,47.32,54500.0,38.7603,38.7849,38.7439,38.7767,54500.0
2013-04-10 12:40:00,47.33,47.33,47.31,47.33,30400.0,38.7849,38.7849,38.7685,38.7849,30400.0
2013-04-10 12:45:00,47.33,47.36,47.31,47.35,161300.0,38.7849,38.8095,38.7685,38.8013,161300.0
2013-04-10 12:50:00,47.34,47.35,47.32,47.33,27100.0,38.7931,38.8013,38.7767,38.7849,27100.0
2013-04-10 12:55:00,47.34,47.35,47.33,47.34,21100.0,38.7931,38.8013,38.7849,38.7931,21100.0
2013-04-10 13:00:00,47.34,47.37,47.34,47.36,195600.0,38.7931,38.8177,38.7931,38.8095,195600.0
2013-04-10 13:05:00,47.35,47.37,47.34,47.37,41300.0,38.8013,38.8177,38.7931,38.8177,41300.0
2013-04-10 13:10:00,47.37,47.38,47.36,47.37,23600.0,38.8177,38.8259,38.8095,38.8177,23600.0
2013-04-10 13:15:00,47.36,47.37,47.36,47.36,4300.0,38.8095,38.8177,38.8095,38.8095,4300.0
2013-04-10 13:20:00,47.37,47.38,47.35,47.38,43000.0,38.8177,38.8259,38.8013,38.8259,43000.0
2013-04-10 13:25:00,47.38,47.38,47.34,47.35,54800.0,38.8259,38.8259,38.7931,38.8013,54800.0
2013-04-10 13:30:00,47.34,47.37,47.31,47.31,27300.0,38.7931,38.8177,38.7685,38.7685,27300.0
2013-04-10 13:35:00,47.3,47.31,47.29,47.3,60200.0,38.7603,38.7685,38.7521,38.7603,60200.0
2013-04-10 13:40:00,47.3,47.33,47.3,47.32,88200.0,38.7603,38.7849,38.7603,38.7767,88200.0
2013-04-10 13:45:00,47.32,47.33,47.31,47.32,24500.0,38.7767,38.7849,38.7685,38.7767,24500.0
2013-04-10 13:50:00,47.31,47.31,47.27,47.3,45300.0,38.7685,38.7685,38.7357,38.7603,45300.0
2013-04-10 13:55:00,47.3,47.3,47.28,47.29,13800.0,38.7603,38.7603,38.7439,38.7521,13800.0
2013-04-10 14:00:00,47.29,47.32,47.29,47.3,29400.0,38.7521,38.7767,38.7521,38.7603,29400.0
2013-04-10 14:05:00,47.3,47.31,47.3,47.3,5200.0,38.7603,38.7685,38.7603,38.7603,5200.0
2013-04-10 14:10:00,47.31,47.31,47.29,47.3,29200.0,38.7685,38.7685,38.7521,38.7603,29200.0
2013-04-10 14:15:00,47.3,47.32,47.29,47.32,33600.0,38.7603,38.7767,38.7521,38.7767,33600.0
2013-04-10 14:20:00,47.31,47.33,47.28,47.28,57700.0,38.7685,38.7849,38.7439,38.7439,57700.0
2013-04-10 14:25:00,47.27,47.28,47.25,47.25,63300.0,38.7357,38.7439,38.7193,38.7193,63300.0
2013-04-10 14:30:00,47.25,47.27,47.23,47.25,56400.0,38.7193,38.7357,38.7029,38.7193,56400.0
2013-04-10 14:35:00,47.25,47.29,47.25,47.28,25800.0,38.7193,38.7521,38.7193,38.7439,25800.0
2013-04-10 14:40:00,47.28,47.29,47.27,47.27,24100.0,38.7439,38.7521,38.7357,38.7357,24100.0
2013-04-10 14:45:00,47.27,47.31,47.27,47.3,80300.0,38.7357,38.7685,38.7357,38.7603,80300.0
2013-04-10 14:50:00,47.3,47.33,47.29,47.3,762500.0,38.7603,38.7849,38.7521,38.7603,762500.0
2013-04-10 14:55:00,47.31,47.33,47.31,47.32,14000.0,38.7685,38.7849,38.7685,38.7767,14000.0
2013-04-10 15:00:00,47.32,47.33,47.3,47.3,43800.0,38.7767,38.7849,38.7603,38.7603,43800.0
2013-04-10 15:05:00,47.3,47.3,47.27,47.27,32600.0,38.7603,38.7603,38.7357,38.7357,32600.0
2013-04-10 15:10:00,47.28,47.3,47.27,47.28,33900.0,38.7439,38.7603,38.7357,38.7439,33900.0
2013-04-10 15:15:00,47.28,47.29,47.27,47.29,24900.0,38.7439,38.7521,38.7357,38.7521,24900.0
2013-04-10 15:20:00,47.29,47.33,47.29,47.32,113100.0,38.7521,38.7849,38.7521,38.7767,113100.0
2013-04-10 15:25:00,47.33,47.37,47.32,47.35,70100.0,38.7849,38.8177,38.7767,38.8013,70100.0
2013-04-10 15:30:00,47.36,47.38,47.32,47.38,116000.0,38.8095,38.8259,38.7767,38.8259,116000.0
2013-04-10 15:35:00,47.39,47.4,47.37,47.4,105600.0,38.8341,38.8423,38.8177,38.8423,105600.0
2013-04-10 15:40:00,47.4,47.43,47.39,47.41,210500.0,38.8423,38.8668,38.8341,38.8505,210500.0
2013-04-10 15:45:00,47.4,47.43,47.39,47.4,414300.0,38.8423,38.8668,38.8341,38.8423,414300.0
2013-04-10 15:50:00,47.4,47.41,47.39,47.4,210100.0,38.8423,38.8505,38.8341,38.8423,210100.0
2013-04-10 15:55:00,47.4,47.41,47.37,47.39,517400.0,38.8423,38.8505,38.8177,38.8341,517400.0
2013-04-11 09:30:00,47.44,47.56,47.44,47.56,180200.0,38.875,38.9734,38.875,38.9734,180200.0
2013-04-11 09:35:00,47.56,47.6,47.56,47.59,55300.0,38.9734,39.0061,38.9734,38.998,55300.0
2013-04-11 09:40:00,47.59,47.63,47.58,47.58,375600.0,38.998,39.0307,38.9898,38.9898,375600.0
2013-04-11 09:45:00,47.58,47.68,47.57,47.68,222000.0,38.9898,39.0717,38.9816,39.0717,222000.0
2013-04-11 09:50:00,47.68,47.71,47.65,47.66,132800.0,39.0717,39.0963,39.0471,39.0553,132800.0
2013-04-11 09:55:00,47.66,47.67,47.6,47.6,240400.0,39.0553,39.0635,39.0061,39.0061,240400.0
2013-04-11 10:00:00,47.59,47.66,47.59,47.64,245600.0,38.998,39.0553,38.998,39.0389,245600.0
2013-04-11 10:05:00,47.64,47.71,47.64,47.71,298000.0,39.0389,39.0963,39.0389,39.0963,298000.0
2013-04-11 10:10:00,47.71,47.73,47.7,47.7,65600.0,39.0963,39.1127,39.0881,39.0881,65600.0
2013-04-11 10:15:00,47.7,47.71,47.65,47.68,147500.0,39.0881,39.0963,39.0471,39.0717,147500.0
2013-04-11 10:20:00,47.68,47.74,47.68,47.74,36700.0,39.0717,39.1209,39.0717,39.1209,36700.0
2013-04-11 10:25:00,47.74,47.76,47.72,47.76,57300.0,39.1209,39.1373,39.1045,39.1373,57300.0
2013-04-11 10:30:00,47.75,47.77,47.73,47.74,114200.0,39.1291,39.1455,39.1127,39.1209,114200.0
2013-04-11 10:35:00,47.73,47.74,47.7,47.71,157700.0,39.1127,39.1209,39.0881,39.0963,157700.0
2013-04-11 10:40:00,47.72,47.76,47.72,47.75,54900.0,39.1045,39.1373,39.1045,39.1291,54900.0
2013-04-11 10:45:00,47.76,47.77,47.74,47.76,81400.0,39.1373,39.1455,39.1209,39.1373,81400.0
2013-04-11 10:50:00,47.76,47.79,47.74,47.79,140900.0,39.1373,39.1618,39.1209,39.1618,140900.0
2013-04-11 10:55:00,47.79,47.81,47.76,47.81,48300.0,39.1618,39.1782,39.1373,39.1782,48300.0
2013-04-11 11:00:00,47.81,47.82,47.79,47.81,41900.0,39.1782,39.1864,39.1618,39.1782,41900.0
2013-04-11 11:05:00,47.81,47.83,47.8,47.81,61500.0,39.1782,39.1946,39.17,39.1782,61500.0
2013-04-11 11:10:00,47.81,47.85,47.8,47.83,69300.0,39.1782,39.211,39.17,39.1946,69300.0
2013-04-11 11:15:00,47.83,47.87,47.83,47.86,273200.0,39.1946,39.2274,39.1946,39.2192,273200.0
2013-04-11 11:20:00,47.86,47.88,47.85,47.87,127000.0,39.2192,39.2356,39.211,39.2274,127000.0
2013-04-11 11:25:00,47.86,47.89,47.86,47.86,59900.0,39.2192,39.2438,39.2192,39.2192,59900.0
2013-04-11 11:30:00,47.87,47.87,47.84,47.84,78500.0,39.2274,39.2274,39.2028,39.2028,78500.0
2013-04-11 11:35:00,47.84,47.87,47.84,47.85,130900.0,39.2028,39.2274,39.2028,39.211,130900.0
2013-04-11 11:40:00,47.84,47.84,47.82,47.82,31600.0,39.2028,39.2028,39.1864,39.1864,31600.0
2013-04-11 11:45:00,47.81,47.84,47.8,47.84,51100.0,39.1782,39.2028,39.17,39.2028,51100.0
2013-04-11 11:50:00,47.84,47.84,47.83,47.84,51700.0,39.2028,39.2028,39.1946,39.2028,51700.0
2013-04-11 11:55:00,47.85,47.85,47.83,47.84,80700.0,39.211,39.211,39.1946,39.2028,80700.0
2013-04-11 12:00:00,47.84,47.84,47.8,47.81,19900.0,39.2028,39.2028,39.17,39.1782,19900.0
2013-04-11 12:05:00,47.81,47.84,47.81,47.84,54000.0,39.1782,39.2028,39.1782,39.2028,54000.0
2013-04-11 12:10:00,47.84,47.85,47.81,47.84,46900.0,39.2028,39.211,39.1782,39.2028,46900.0
2013-04-11 12:15:00,47.84,47.85,47.82,47.85,20800.0,39.2028,39.211,39.1864,39.211,20800.0
2013-04-11 12:20:00,47.85,47.87,47.84,47.87,32600.0,39.211,39.2274,39.2028,39.2274,32600.0
2013-04-11 12:25:00,47.88,47.88,47.84,47.85,52300.0,39.2356,39.2356,39.2028,39.211,52300.0
2013-04-11 12:30:00,47.85,47.9,47.84,47.89,66600.0,39.211,39.252,39.2028,39.2438,66600.0
2013-04-11 12:35:00,47.89,47.9,47.88,47.89,28500.0,39.2438,39.252,39.2356,39.2438,28500.0
2013-04-11 12:40:00,47.89,47.92,47.89,47.91,20900.0,39.2438,39.2684,39.2438,39.2602,20900.0
2013-04-11 12:45:00,47.91,47.94,47.91,47.92,32600.0,39.2602,39.2848,39.2602,39.2684,32600.0
2013-04-11 12:50:00,47.91,47.92,47.89,47.89,32900.0,39.2602,39.2684,39.2438,39.2438,32900.0
2013-04-11 12:55:00,47.9,47.92,47.9,47.92,33100.0,39.252,39.2684,39.252,39.2684,33100.0
2013-04-11 13:00:00,47.92,47.97,47.92,47.96,63100.0,39.2684,39.3093,39.2684,39.3012,63100.0
2013-04-11 13:05:00,47.97,47.97,47.94,47.96,96500.0,39.3093,39.3093,39.2848,39.3012,96500.0
2013-04-11 13:10:00,47.96,47.97,47.94,47.97,157700.0,39.3012,39.3093,39.2848,39.3093,157700.0
2013-04-11 13:15:00,47.96,47.99,47.96,47.97,112500.0,39.3012,39.3257,39.3012,39.3093,112500.0
2013-04-11 13:20:00,47.97,47.97,47.95,47.95,45700.0,39.3093,39.3093,39.293,39.293,45700.0
2013-04-11 13:25:00,47.95,47.96,47.94,47.95,45500.0,39.293,39.3012,39.2848,39.293,45500.0
2013-04-11 13:30:00,47.95,47.99,47.95,47.98,46400.0,39.293,39.3257,39.293,39.3175,46400.0
2013-04-11 13:35:00,47.99,48.01,47.98,48.0,34700.0,39.3257,39.3421,39.3175,39.3339,34700.0
2013-04-11 13:40:00,48.0,48.0,47.95,47.96,40300.0,39.3339,39.3339,39.293,39.3012,40300.0
2013-04-11 13:45:00,47.96,47.96,47.94,47.95,51900.0,39.3012,39.3012,39.2848,39.293,51900.0
2013-04-11 13:50:00,47.95,47.95,47.87,47.88,42200.0,39.293,39.293,39.2274,39.2356,42200.0
2013-04-11 13:55:00,47.88,47.88,47.86,47.88,116600.0,39.2356,39.2356,39.2192,39.2356,116600.0
2013-04-11 14:00:00,47.87,47.89,47.85,47.86,34100.0,39.2274,39.2438,39.211,39.2192,34100.0
2013-04-11 14:05:00,47.85,47.88,47.85,47.86,90700.0,39.211,39.2356,39.211,39.2192,90700.0
2013-04-11 14:10:00,47.86,47.87,47.83,47.84,67300.0,39.2192,39.2274,39.1946,39.2028,67300.0
2013-04-11 14:15:00,47.85,47.89,47.83,47.88,129900.0,39.211,39.2438,39.1946,39.2356,129900.0
2013-04-11 14:20:00,47.88,47.9,47.87,47.89,59300.0,39.2356,39.252,39.2274,39.2438,59300.0
2013-04-11 14:25:00,47.9,47.91,47.88,47.89,65200.0,39.252,39.2602,39.2356,39.2438,65200.0
2013-04-11 14:30:00,47.89,47.91,47.88,47.9,29300.0,39.2438,39.2602,39.2356,39.252,29300.0
2013-04-11 14:35:00,47.9,47.92,47.88,47.89,72000.0,39.252,39.2684,39.2356,39.2438,72000.0
2013-04-11 14:40:00,47.89,47.92,47.87,47.89,41700.0,39.2438,39.2684,39.2274,39.2438,41700.0
2013-04-11 14:45:00,47.89,47.9,47.87,47.88,22600.0,39.2438,39.252,39.2274,39.2356,22600.0
2013-04-11 14:50:00,47.87,47.88,47.85,47.87,56600.0,39.2274,39.2356,39.211,39.2274,56600.0
2013-04-11 14:55:00,47.87,47.92,47.86,47.92,45500.0,39.2274,39.2684,39.2192,39.2684,45500.0
2013-04-11 15:00:00,47.93,47.93,47.89,47.89,57200.0,39.2766,39.2766,39.2438,39.2438,57200.0
2013-04-11 15:05:00,47.9,47.94,47.88,47.91,44400.0,39.252,39.2848,39.2356,39.2602,44400.0
2013-04-11 15:10:00,47.91,47.94,47.9,47.91,36500.0,39.2602,39.2848,39.252,39.2602,36500.0
2013-04-11 15:15:00,47.91,47.91,47.87,47.87,64700.0,39.2602,39.2602,39.2274,39.2274,64700.0
2013-04-11 15:20:00,47.87,47.88,47.84,47.86,58500.0,39.2274,39.2356,39.2028,39.2192,58500.0
2013-04-11 15:25:00,47.86,47.9,47.85,47.89,86900.0,39.2192,39.252,39.211,39.2438,86900.0
2013-04-11 15:30:00,47.89,47.93,47.89,47.89,82000.0,39.2438,39.2766,39.2438,39.2438,82000.0
2013-04-11 15:35:00,47.89,47.9,47.85,47.86,90800.0,39.2438,39.252,39.211,39.2192,90800.0
2013-04-11 15:40:00,47.86,47.86,47.8,47.86,191400.0,39.2192,39.2192,39.17,39.2192,191400.0
2013-04-11 15:45:00,47.87,47.88,47.85,47.86,93800.0,39.2274,39.2356,39.211,39.2192,93800.0
2013-04-11 15:50:00,47.86,47.88,47.82,47.82,267200.0,39.2192,39.2356,39.1864,39.1864,267200.0
2013-04-11 15:55:00,47.83,47.87,47.82,47.84,642800.0,39.1946,39.2274,39.1864,39.2028,642800.0
2013-04-12 09:30:00,47.72,47.86,47.7,47.81,194300.0,39.1045,39.2192,39.0881,39.1782,194300.0
2013-04-12 09:35:00,47.82,47.89,47.81,47.88,71000.0,39.1864,39.2438,39.1782,39.2356,71000.0
2013-04-12 09:40:00,47.89,47.9,47.84,47.88,115200.0,39.2438,39.252,39.2028,39.2356,115200.0
2013-04-12 09:45:00,47.88,47.93,47.88,47.91,106500.0,39.2356,39.2766,39.2356,39.2602,106500.0
2013-04-12 09:50:00,47.91,47.91,47.86,47.89,106500.0,39.2602,39.2602,39.2192,39.2438,106500.0
2013-04-12 09:55:00,47.87,47.88,47.84,47.85,217900.0,39.2274,39.2356,39.2028,39.211,217900.0
2013-04-12 10:00:00,47.84,47.86,47.8,47.85,310000.0,39.2028,39.2192,39.17,39.211,310000.0
2013-04-12 10:05:00,47.85,47.88,47.84,47.88,141900.0,39.211,39.2356,39.2028,39.2356,141900.0
2013-04-12 10:10:00,47.89,47.93,47.89,47.92,67600.0,39.2438,39.2766,39.2438,39.2684,67600.0
2013-04-12 10:15:00,47.91,47.91,47.84,47.85,161000.0,39.2602,39.2602,39.2028,39.211,161000.0
2013-04-12 10:20:00,47.84,47.88,47.83,47.84,55000.0,39.2028,39.2356,39.1946,39.2028,55000.0
2013-04-12 10:25:00,47.84,47.88,47.83,47.87,148900.0,39.2028,39.2356,39.1946,39.2274,148900.0
2013-04-12 10:30:00,47.86,47.87,47.83,47.85,68000.0,39.2192,39.2274,39.1946,39.211,68000.0
2013-04-12 10:35:00,47.85,47.85,47.81,47.83,40600.0,39.211,39.211,39.1782,39.1946,40600.0
2013-04-12 10:40:00,47.83,47.84,47.79,47.79,24500.0,39.1946,39.2028,39.1618,39.1618,24500.0
2013-04-12 10:45:00,47.79,47.79,47.67,47.69,177900.0,39.1618,39.1618,39.0635,39.0799,177900.0
2013-04-12 10:50:00,47.7,47.74,47.68,47.69,75800.0,39.0881,39.1209,39.0717,39.0799,75800.0
2013-04-12 10:55:00,47.7,47.72,47.67,47.67,107800.0,39.0881,39.1045,39.0635,39.0635,107800.0
2013-04-12 11:00:00,47.67,47.7,47.66,47.69,48100.0,39.0635,39.0881,39.0553,39.0799,48100.0
2013-04-12 11:05:00,47.7,47.72,47.67,47.7,76900.0,39.0881,39.1045,39.0635,39.0881,76900.0
2013-04-12 11:10:00,47.71,47.8,47.71,47.76,48800.0,39.0963,39.17,39.0963,39.1373,48800.0
2013-04-12 11:15:00,47.75,47.81,47.74,47.81,58000.0,39.1291,39.1782,39.1209,39.1782,58000.0
2013-04-12 11:20:00,47.81,47.82,47.78,47.79,78100.0,39.1782,39.1864,39.1537,39.1618,78100.0
2013-04-12 11:25:00,47.78,47.85,47.78,47.85,106900.0,39.1537,39.211,39.1537,39.211,106900.0
2013-04-12 11:30:00,47.84,47.85,47.81,47.81,96900.0,39.2028,39.211,39.1782,39.1782,96900.0
2013-04-12 11:35:00,47.8,47.81,47.77,47.78,32200.0,39.17,39.1782,39.1455,39.1537,32200.0
2013-04-12 11:40:00,47.78,47.79,47.77,47.79,36400.0,39.1537,39.1618,39.1455,39.1618,36400.0
2013-04-12 11:45:00,47.79,47.84,47.78,47.83,46100.0,39.1618,39.2028,39.1537,39.1946,46100.0
2013-04-12 11:50:00,47.83,47.89,47.83,47.89,43800.0,39.1946,39.2438,39.1946,39.2438,43800.0
2013-04-12 11:55:00,47.88,47.9,47.87,47.9,31500.0,39.2356,39.252,39.2274,39.252,31500.0
2013-04-12 12:00:00,47.89,47.9,47.85,47.86,79000.0,39.2438,39.252,39.211,39.2192,79000.0
2013-04-12 12:05:00,47.87,47.89,47.86,47.88,50500.0,39.2274,39.2438,39.2192,39.2356,50500.0
2013-04-12 12:10:00,47.89,47.89,47.86,47.87,53600.0,39.2438,39.2438,39.2192,39.2274,53600.0
2013-04-12 12:15:00,47.87,47.89,47.86,47.89,20200.0,39.2274,39.2438,39.2192,39.2438,20200.0
2013-04-12 12:20:00,47.89,47.89,47.85,47.87,44300.0,39.2438,39.2438,39.211,39.2274,44300.0
2013-04-12 12:25:00,47.86,47.87,47.84,47.84,47900.0,39.2192,39.2274,39.2028,39.2028,47900.0
2013-04-12 12:30:00,47.84,47.87,47.84,47.86,38800.0,39.2028,39.2274,39.2028,39.2192,38800.0
2013-04-12 12:35:00,47.86,47.9,47.86,47.9,27700.0,39.2192,39.252,39.2192,39.252,27700.0
2013-04-12 12:40:00,47.9,47.92,47.9,47.9,50700.0,39.252,39.2684,39.252,39.252,50700.0
2013-04-12 12:45:00,47.91,47.92,47.9,47.92,47900.0,39.2602,39.2684,39.252,39.2684,47900.0
2013-04-12 12:50:00,47.91,47.94,47.91,47.94,69600.0,39.2602,39.2848,39.2602,39.2848,69600.0
2013-04-12 12:55:00,47.93,47.96,47.93,47.94,74500.0,39.2766,39.3012,39.2766,39.2848,74500.0
2013-04-12 13:00:00,47.94,47.97,47.94,47.96,52400.0,39.2848,39.3093,39.2848,39.3012,52400.0
2013-04-12 13:05:00,47.96,47.99,47.96,47.99,26000.0,39.3012,39.3257,39.3012,39.3257,26000.0
2013-04-12 13:10:00,47.99,47.99,47.95,47.96,13300.0,39.3257,39.3257,39.293,39.3012,13300.0
2013-04-12 13:15:00,47.96,47.96,47.91,47.92,35700.0,39.3012,39.3012,39.2602,39.2684,35700.0
2013-04-12 13:20:00,47.92,47.93,47.91,47.92,68200.0,39.2684,39.2766,39.2602,39.2684,68200.0
2013-04-12 13:25:00,47.92,47.92,47.89,47.9,32200.0,39.2684,39.2684,39.2438,39.252,32200.0
2013-04-12 13:30:00,47.91,47.91,47.89,47.9,11200.0,39.2602,39.2602,39.2438,39.252,11200.0
2013-04-12 13:35:00,47.9,47.93,47.9,47.91,28000.0,39.252,39.2766,39.252,39.2602,28000.0
2013-04-12 13:40:00,47.91,47.93,47.89,47.93,30300.0,39.2602,39.2766,39.2438,39.2766,30300.0
2013-04-12 13:45:00,47.93,47.96,47.93,47.94,24000.0,39.2766,39.3012,39.2766,39.2848,24000.0
2013-04-12 13:50:00,47.94,47.94,47.88,47.88,25500.0,39.2848,39.2848,39.2356,39.2356,25500.0
2013-04-12 13:55:00,47.88,47.88,47.86,47.88,100500.0,39.2356,39.2356,39.2192,39.2356,100500.0
2013-04-12 14:00:00,47.88,47.9,47.87,47.89,25200.0,39.2356,39.252,39.2274,39.2438,25200.0
2013-04-12 14:05:00,47.88,47.9,47.87,47.89,17000.0,39.2356,39.252,39.2274,39.2438,17000.0
2013-04-12 14:10:00,47.88,47.88,47.87,47.88,16000.0,39.2356,39.2356,39.2274,39.2356,16000.0
2013-04-12 14:15:00,47.88,47.88,47.85,47.85,38300.0,39.2356,39.2356,39.211,39.211,38300.0
2013-04-12 14:20:00,47.86,47.86,47.83,47.85,32300.0,39.2192,39.2192,39.1946,39.211,32300.0
2013-04-12 14:25:00,47.84,47.85,47.8,47.8,59600.0,39.2028,39.211,39.17,39.17,59600.0
2013-04-12 14:30:00,47.8,47.8,47.77,47.8,60400.0,39.17,39.17,39.1455,39.17,60400.0
2013-04-12 14:35:00,47.81,47.83,47.8,47.83,18500.0,39.1782,39.1946,39.17,39.1946,18500.0
2013-04-12 14:40:00,47.83,47.84,47.82,47.82,53900.0,39.1946,39.2028,39.1864,39.1864,53900.0
2013-04-12 14:45:00,47.81,47.82,47.79,47.8,29000.0,39.1782,39.1864,39.1618,39.17,29000.0
2013-04-12 14:50:00,47.8,47.8,47.78,47.78,60000.0,39.17,39.17,39.1537,39.1537,60000.0
2013-04-12 14:55:00,47.79,47.8,47.78,47.8,29000.0,39.1618,39.17,39.1537,39.17,29000.0
2013-04-12 15:00:00,47.8,47.82,47.79,47.81,29900.0,39.17,39.1864,39.1618,39.1782,29900.0
2013-04-12 15:05:00,47.82,47.82,47.8,47.82,60400.0,39.1864,39.1864,39.17,39.1864,60400.0
2013-04-12 15:10:00,47.81,47.86,47.81,47.85,23900.0,39.1782,39.2192,39.1782,39.211,23900.0
2013-04-12 15:15:00,47.86,47.89,47.85,47.86,37400.0,39.2192,39.2438,39.211,39.2192,37400.0
2013-04-12 15:20:00,47.87,47.87,47.84,47.86,30100.0,39.2274,39.2274,39.2028,39.2192,30100.0
2013-04-12 15:25:00,47.86,47.86,47.83,47.85,50200.0,39.2192,39.2192,39.1946,39.211,50200.0
2013-04-12 15:30:00,47.86,47.88,47.85,47.86,37100.0,39.2192,39.2356,39.211,39.2192,37100.0
2013-04-12 15:35:00,47.86,47.89,47.86,47.88,80900.0,39.2192,39.2438,39.2192,39.2356,80900.0
2013-04-12 15:40:00,47.88,47.9,47.87,47.9,42700.0,39.2356,39.252,39.2274,39.252,42700.0
2013-04-12 15:45:00,47.9,47.91,47.88,47.89,121300.0,39.252,39.2602,39.2356,39.2438,121300.0
2013-04-12 15:50:00,47.89,47.91,47.88,47.89,115800.0,39.2438,39.2602,39.2356,39.2438,115800.0
2013-04-12 15:55:00,47.89,47.92,47.88,47.92,345500.0,39.2438,39.2684,39.2356,39.2684,345500.0
2013-04-15 09:30:00,47.88,47.92,47.82,47.83,263600.0,39.2356,39.2684,39.1864,39.1946,263600.0
2013-04-15 09:35:00,47.83,47.93,47.83,47.9,66900.0,39.1946,39.2766,39.1946,39.252,66900.0
2013-04-15 09:40:00,47.9,47.91,47.83,47.83,107500.0,39.252,39.2602,39.1946,39.1946,107500.0
2013-04-15 09:45:00,47.83,47.86,47.79,47.8,182400.0,39.1946,39.2192,39.1618,39.17,182400.0
2013-04-15 09:50:00,47.79,47.87,47.78,47.86,62100.0,39.1618,39.2274,39.1537,39.2192,62100.0
2013-04-15 09:55:00,47.86,47.88,47.84,47.85,129200.0,39.2192,39.2356,39.2028,39.211,129200.0
2013-04-15 10:00:00,47.84,47.87,47.83,47.84,66000.0,39.2028,39.2274,39.1946,39.2028,66000.0
2013-04-15 10:05:00,47.84,47.84,47.79,47.84,105500.0,39.2028,39.2028,39.1618,39.2028,105500.0
2013-04-15 10:10:00,47.85,47.9,47.82,47.9,71300.0,39.211,39.252,39.1864,39.252,71300.0
2013-04-15 10:15:00,47.9,47.94,47.89,47.93,49300.0,39.252,39.2848,39.2438,39.2766,49300.0
2013-04-15 10:20:00,47.93,47.94,47.85,47.88,58100.0,39.2766,39.2848,39.211,39.2356,58100.0
2013-04-15 10:25:00,47.87,47.92,47.84,47.92,136500.0,39.2274,39.2684,39.2028,39.2684,136500.0
2013-04-15 10:30:00,47.91,47.95,47.88,47.95,223300.0,39.2602,39.293,39.2356,39.293,223300.0
2013-04-15 10:35:00,47.96,47.96,47.91,47.93,208800.0,39.3012,39.3012,39.2602,39.2766,208800.0
2013-04-15 10:40:00,47.93,47.99,47.89,47.97,105600.0,39.2766,39.3257,39.2438,39.3093,105600.0
2013-04-15 10:45:00,47.97,48.0,47.96,47.98,78000.0,39.3093,39.3339,39.3012,39.3175,78000.0
2013-04-15 10:50:00,47.99,48.0,47.95,47.96,54800.0,39.3257,39.3339,39.293,39.3012,54800.0
2013-04-15 10:55:00,47.96,47.98,47.93,47.98,49600.0,39.3012,39.3175,39.2766,39.3175,49600.0
2013-04-15 11:00:00,47.98,47.98,47.94,47.94,130100.0,39.3175,39.3175,39.2848,39.2848,130100.0
2013-04-15 11:05:00,47.95,47.96,47.92,47.92,62300.0,39.293,39.3012,39.2684,39.2684,62300.0
2013-04-15 11:10:00,47.92,47.92,47.89,47.9,79100.0,39.2684,39.2684,39.2438,39.252,79100.0
2013-04-15 11:15:00,47.9,47.9,47.84,47.85,59800.0,39.252,39.252,39.2028,39.211,59800.0
2013-04-15 11:20:00,47.85,47.88,47.84,47.85,39000.0,39.211,39.2356,39.2028,39.211,39000.0
2013-04-15 11:25:00,47.86,47.87,47.83,47.86,31000.0,39.2192,39.2274,39.1946,39.2192,31000.0
2013-04-15 11:30:00,47.86,47.88,47.83,47.86,42200.0,39.2192,39.2356,39.1946,39.2192,42200.0
2013-04-15 11:35:00,47.87,47.91,47.87,47.89,31900.0,39.2274,39.2602,39.2274,39.2438,31900.0
2013-04-15 11:40:00,47.9,47.91,47.89,47.89,57800.0,39.252,39.2602,39.2438,39.2438,57800.0
2013-04-15 11:45:00,47.89,47.89,47.81,47.81,54900.0,39.2438,39.2438,39.1782,39.1782,54900.0
2013-04-15 11:50:00,47.81,47.82,47.73,47.74,74900.0,39.1782,39.1864,39.1127,39.1209,74900.0
2013-04-15 11:55:00,47.74,47.75,47.66,47.68,119500.0,39.1209,39.1291,39.0553,39.0717,119500.0
2013-04-15 12:00:00,47.69,47.69,47.58,47.62,98400.0,39.0799,39.0799,38.9898,39.0225,98400.0
2013-04-15 12:05:00,47.62,47.66,47.62,47.65,120500.0,39.0225,39.0553,39.0225,39.0471,120500.0
2013-04-15 12:10:00,47.65,47.69,47.65,47.68,17600.0,39.0471,39.0799,39.0471,39.0717,17600.0
2013-04-15 12:15:00,47.68,47.71,47.67,47.71,12600.0,39.0717,39.0963,39.0635,39.0963,12600.0
2013-04-15 12:20:00,47.71,47.71,47.66,47.67,106300.0,39.0963,39.0963,39.0553,39.0635,106300.0
2013-04-15 12:25:00,47.67,47.67,47.62,47.65,67000.0,39.0635,39.0635,39.0225,39.0471,67000.0
2013-04-15 12:30:00,47.65,47.65,47.6,47.61,72700.0,39.0471,39.0471,39.0061,39.0143,72700.0
2013-04-15 12:35:00,47.6,47.61,47.56,47.56,56300.0,39.0061,39.0143,38.9734,38.9734,56300.0
2013-04-15 12:40:00,47.57,47.6,47.54,47.6,29900.0,38.9816,39.0061,38.957,39.0061,29900.0
2013-04-15 12:45:00,47.59,47.59,47.52,47.54,70200.0,38.998,38.998,38.9406,38.957,70200.0
2013-04-15 12:50:00,47.54,47.54,47.43,47.45,161800.0,38.957,38.957,38.8668,38.8832,161800.0
2013-04-15 12:55:00,47.45,47.55,47.45,47.54,53600.0,38.8832,38.9652,38.8832,38.957,53600.0
2013-04-15 13:00:00,47.54,47.55,47.52,47.55,63200.0,38.957,38.9652,38.9406,38.9652,63200.0
2013-04-15 13:05:00,47.55,47.57,47.51,47.57,60100.0,38.9652,38.9816,38.9324,38.9816,60100.0
2013-04-15 13:10:00,47.57,47.59,47.57,47.58,9300.0,38.9816,38.998,38.9816,38.9898,9300.0
2013-04-15 13:15:00,47.58,47.58,47.54,47.56,27100.0,38.9898,38.9898,38.957,38.9734,27100.0
2013-04-15 13:20:00,47.56,47.57,47.53,47.55,20100.0,38.9734,38.9816,38.9488,38.9652,20100.0
2013-04-15 13:25:00,47.55,47.59,47.52,47.56,81600.0,38.9652,38.998,38.9406,38.9734,81600.0
2013-04-15 13:30:00,47.57,47.58,47.54,47.56,87400.0,38.9816,38.9898,38.957,38.9734,87400.0
2013-04-15 13:35:00,47.56,47.58,47.55,47.56,94600.0,38.9734,38.9898,38.9652,38.9734,94600.0
2013-04-15 13:40:00,47.57,47.57,47.5,47.5,62500.0,38.9816,38.9816,38.9242,38.9242,62500.0
2013-04-15 13:45:00,47.5,47.54,47.49,47.54,43100.0,38.9242,38.957,38.916,38.957,43100.0
2013-04-15 13:50:00,47.54,47.54,47.51,47.54,30500.0,38.957,38.957,38.9324,38.957,30500.0
2013-04-15 13:55:00,47.54,47.54,47.49,47.5,43600.0,38.957,38.957,38.916,38.9242,43600.0
2013-04-15 14:00:00,47.5,47.51,47.41,47.41,206300.0,38.9242,38.9324,38.8505,38.8505,206300.0
2013-04-15 14:05:00,47.41,47.42,47.36,47.42,50300.0,38.8505,38.8586,38.8095,38.8586,50300.0
2013-04-15 14:10:00,47.41,47.43,47.37,47.39,53500.0,38.8505,38.8668,38.8177,38.8341,53500.0
2013-04-15 14:15:00,47.39,47.42,47.36,47.41,105100.0,38.8341,38.8586,38.8095,38.8505,105100.0
2013-04-15 14:20:00,47.41,47.46,47.4,47.43,49500.0,38.8505,38.8914,38.8423,38.8668,49500.0
2013-04-15 14:25:00,47.43,47.43,47.38,47.4,38700.0,38.8668,38.8668,38.8259,38.8423,38700.0
2013-04-15 14:30:00,47.4,47.42,47.38,47.39,45700.0,38.8423,38.8586,38.8259,38.8341,45700.0
2013-04-15 14:35:00,47.39,47.45,47.39,47.41,37000.0,38.8341,38.8832,38.8341,38.8505,37000.0
2013-04-15 14:40:00,47.42,47.5,47.41,47.5,55700.0,38.8586,38.9242,38.8505,38.9242,55700.0
2013-04-15 14:45:00,47.49,47.52,47.49,47.5,40100.0,38.916,38.9406,38.916,38.9242,40100.0
2013-04-15 14:50:00,47.49,47.5,47.45,47.45,52500.0,38.916,38.9242,38.8832,38.8832,52500.0
2013-04-15 14:55:00,47.45,47.45,47.3,47.31,165500.0,38.8832,38.8832,38.7603,38.7685,165500.0
2013-04-15 15:00:00,47.31,47.38,47.25,47.34,316900.0,38.7685,38.8259,38.7193,38.7931,316900.0
2013-04-15 15:05:00,47.34,47.36,47.26,47.32,228500.0,38.7931,38.8095,38.7275,38.7767,228500.0
2013-04-15 15:10:00,47.32,47.33,47.24,47.3,235200.0,38.7767,38.7849,38.7111,38.7603,235200.0
2013-04-15 15:15:00,47.3,47.38,47.29,47.35,128200.0,38.7603,38.8259,38.7521,38.8013,128200.0
2013-04-15 15:20:00,47.35,47.38,47.32,47.34,163600.0,38.8013,38.8259,38.7767,38.7931,163600.0
2013-04-15 15:25:00,47.34,47.35,47.26,47.26,162800.0,38.7931,38.8013,38.7275,38.7275,162800.0
2013-04-15 15:30:00,47.27,47.3,47.19,47.21,199500.0,38.7357,38.7603,38.6702,38.6866,199500.0
2013-04-15 15:35:00,47.2,47.21,47.1,47.16,577100.0,38.6784,38.6866,38.5964,38.6456,577100.0
2013-04-15 15:40:00,47.16,47.22,47.16,47.21,224500.0,38.6456,38.6948,38.6456,38.6866,224500.0
2013-04-15 15:45:00,47.2,47.27,47.16,47.16,315300.0,38.6784,38.7357,38.6456,38.6456,315300.0
2013-04-15 15:50:00,47.16,47.24,47.16,47.19,398500.0,38.6456,38.7111,38.6456,38.6702,398500.0
2013-04-15 15:55:00,47.2,47.2,47.02,47.03,1543900.0,38.6784,38.6784,38.5309,38.5391,1543900.0
2013-04-16 09:30:00,47.42,47.5,47.26,47.27,205500.0,38.8586,38.9242,38.7275,38.7357,205500.0
2013-04-16 09:35:00,47.27,47.33,47.22,47.33,231900.0,38.7357,38.7849,38.6948,38.7849,231900.0
2013-04-16 09:40:00,47.33,47.37,47.3,47.33,107900.0,38.7849,38.8177,38.7603,38.7849,107900.0
2013-04-16 09:45:00,47.34,47.35,47.27,47.32,165000.0,38.7931,38.8013,38.7357,38.7767,165000.0
2013-04-16 09:50:00,47.33,47.33,47.24,47.27,79800.0,38.7849,38.7849,38.7111,38.7357,79800.0
2013-04-16 09:55:00,47.28,47.31,47.24,47.31,53400.0,38.7439,38.7685,38.7111,38.7685,53400.0
2013-04-16 10:00:00,47.3,47.32,47.28,47.29,82200.0,38.7603,38.7767,38.7439,38.7521,82200.0
2013-04-16 10:05:00,47.29,47.34,47.29,47.32,280600.0,38.7521,38.7931,38.7521,38.7767,280600.0
2013-04-16 10:10:00,47.32,47.34,47.26,47.27,309300.0,38.7767,38.7931,38.7275,38.7357,309300.0
2013-04-16 10:15:00,47.27,47.28,47.23,47.25,530200.0,38.7357,38.7439,38.7029,38.7193,530200.0
2013-04-16 10:20:00,47.24,47.3,47.23,47.3,106500.0,38.7111,38.7603,38.7029,38.7603,106500.0
2013-04-16 10:25:00,47.3,47.39,47.3,47.37,104200.0,38.7603,38.8341,38.7603,38.8177,104200.0
2013-04-16 10:30:00,47.37,47.39,47.32,47.35,156000.0,38.8177,38.8341,38.7767,38.8013,156000.0
2013-04-16 10:35:00,47.34,47.35,47.25,47.25,82300.0,38.7931,38.8013,38.7193,38.7193,82300.0
2013-04-16 10:40:00,47.25,47.26,47.24,47.25,72800.0,38.7193,38.7275,38.7111,38.7193,72800.0
2013-04-16 10:45:00,47.25,47.28,47.23,47.28,84300.0,38.7193,38.7439,38.7029,38.7439,84300.0
2013-04-16 10:50:00,47.28,47.3,47.24,47.26,35900.0,38.7439,38.7603,38.7111,38.7275,35900.0
2013-04-16 10:55:00,47.27,47.31,47.26,47.31,120300.0,38.7357,38.7685,38.7275,38.7685,120300.0
2013-04-16 11:00:00,47.3,47.34,47.3,47.3,50400.0,38.7603,38.7931,38.7603,38.7603,50400.0
2013-04-16 11:05:00,47.3,47.33,47.26,47.33,42500.0,38.7603,38.7849,38.7275,38.7849,42500.0
2013-04-16 11:10:00,47.33,47.36,47.3,47.36,86700.0,38.7849,38.8095,38.7603,38.8095,86700.0
2013-04-16 11:15:00,47.36,47.4,47.35,47.37,67400.0,38.8095,38.8423,38.8013,38.8177,67400.0
2013-04-16 11:20:00,47.37,47.4,47.35,47.39,75500.0,38.8177,38.8423,38.8013,38.8341,75500.0
2013-04-16 11:25:00,47.39,47.42,47.37,47.41,31900.0,38.8341,38.8586,38.8177,38.8505,31900.0
2013-04-16 11:30:00,47.42,47.44,47.4,47.4,76300.0,38.8586,38.875,38.8423,38.8423,76300.0
2013-04-16 11:35:00,47.4,47.4,47.38,47.4,54700.0,38.8423,38.8423,38.8259,38.8423,54700.0
2013-04-16 11:40:00,47.4,47.46,47.38,47.46,36100.0,38.8423,38.8914,38.8259,38.8914,36100.0
2013-04-16 11:45:00,47.46,47.49,47.46,47.47,123300.0,38.8914,38.916,38.8914,38.8996,123300.0
2013-04-16 11:50:00,47.47,47.51,47.46,47.5,79400.0,38.8996,38.9324,38.8914,38.9242,79400.0
2013-04-16 11:55:00,47.49,47.49,47.47,47.49,41200.0,38.916,38.916,38.8996,38.916,41200.0
2013-04-16 12:00:00,47.49,47.53,47.49,47.52,69500.0,38.916,38.9488,38.916,38.9406,69500.0
2013-04-16 12:05:00,47.52,47.54,47.5,47.53,35600.0,38.9406,38.957,38.9242,38.9488,35600.0
2013-04-16 12:10:00,47.54,47.55,47.51,47.52,51800.0,38.957,38.9652,38.9324,38.9406,51800.0
2013-04-16 12:15:00,47.51,47.53,47.51,47.53,18500.0,38.9324,38.9488,38.9324,38.9488,18500.0
2013-04-16 12:20:00,47.52,47.52,47.5,47.51,47000.0,38.9406,38.9406,38.9242,38.9324,47000.0
2013-04-16 12:25:00,47.52,47.54,47.51,47.53,36100.0,38.9406,38.957,38.9324,38.9488,36100.0
2013-04-16 12:30:00,47.54,47.56,47.52,47.56,62000.0,38.957,38.9734,38.9406,38.9734,62000.0
2013-04-16 12:35:00,47.57,47.58,47.54,47.55,19700.0,38.9816,38.9898,38.957,38.9652,19700.0
2013-04-16 12:40:00,47.55,47.57,47.55,47.56,15500.0,38.9652,38.9816,38.9652,38.9734,15500.0
2013-04-16 12:45:00,47.55,47.55,47.54,47.54,25300.0,38.9652,38.9652,38.957,38.957,25300.0
2013-04-16 12:50:00,47.54,47.62,47.53,47.62,63800.0,38.957,39.0225,38.9488,39.0225,63800.0
2013-04-16 12:55:00,47.61,47.65,47.61,47.65,41100.0,39.0143,39.0471,39.0143,39.0471,41100.0
2013-04-16 13:00:00,47.65,47.65,47.63,47.63,43300.0,39.0471,39.0471,39.0307,39.0307,43300.0
2013-04-16 13:05:00,47.64,47.64,47.62,47.63,49100.0,39.0389,39.0389,39.0225,39.0307,49100.0
2013-04-16 13:10:00,47.64,47.64,47.63,47.63,17300.0,39.0389,39.0389,39.0307,39.0307,17300.0
2013-04-16 13:15:00,47.63,47.66,47.63,47.64,45100.0,39.0307,39.0553,39.0307,39.0389,45100.0
2013-04-16 13:20:00,47.64,47.65,47.63,47.64,44100.0,39.0389,39.0471,39.0307,39.0389,44100.0
2013-04-16 13:25:00,47.64,47.64,47.61,47.63,57100.0,39.0389,39.0389,39.0143,39.0307,57100.0
2013-04-16 13:30:00,47.62,47.67,47.62,47.64,33800.0,39.0225,39.0635,39.0225,39.0389,33800.0
2013-04-16 13:35:00,47.64,47.65,47.62,47.62,37200.0,39.0389,39.0471,39.0225,39.0225,37200.0
2013-04-16 13:40:00,47.62,47.63,47.58,47.6,200000.0,39.0225,39.0307,38.9898,39.0061,200000.0
2013-04-16 13:45:00,47.59,47.6,47.57,47.59,70900.0,38.998,39.0061,38.9816,38.998,70900.0
2013-04-16 13:50:00,47.59,47.62,47.59,47.59,47600.0,38.998,39.0225,38.998,38.998,47600.0
2013-04-16 13:55:00,47.59,47.62,47.59,47.61,46400.0,38.998,39.0225,38.998,39.0143,46400.0
2013-04-16 14:00:00,47.61,47.63,47.6,47.63,31100.0,39.0143,39.0307,39.0061,39.0307,31100.0
2013-04-16 14:05:00,47.62,47.64,47.62,47.63,258200.0,39.0225,39.0389,39.0225,39.0307,258200.0
2013-04-16 14:10:00,47.63,47.63,47.57,47.6,173000.0,39.0307,39.0307,38.9816,39.0061,173000.0
2013-04-16 14:15:00,47.59,47.59,47.55,47.57,43100.0,38.998,38.998,38.9652,38.9816,43100.0
2013-04-16 14:20:00,47.57,47.6,47.56,47.59,62600.0,38.9816,39.0061,38.9734,38.998,62600.0
2013-04-16 14:25:00,47.6,47.6,47.55,47.59,140300.0,39.0061,39.0061,38.9652,38.998,140300.0
2013-04-16 14:30:00,47.59,47.6,47.56,47.59,66900.0,38.998,39.0061,38.9734,38.998,66900.0
2013-04-16 14:35:00,47.59,47.59,47.57,47.58,63100.0,38.998,38.998,38.9816,38.9898,63100.0
2013-04-16 14:40:00,47.58,47.6,47.57,47.57,28300.0,38.9898,39.0061,38.9816,38.9816,28300.0
2013-04-16 14:45:00,47.58,47.61,47.57,47.6,57600.0,38.9898,39.0143,38.9816,39.0061,57600.0
2013-04-16 14:50:00,47.61,47.61,47.59,47.6,21900.0,39.0143,39.0143,38.998,39.0061,21900.0
2013-04-16 14:55:00,47.6,47.6,47.5,47.5,240200.0,39.0061,39.0061,38.9242,38.9242,240200.0
2013-04-16 15:00:00,47.5,47.52,47.48,47.5,87400.0,38.9242,38.9406,38.9078,38.9242,87400.0
2013-04-16 15:05:00,47.51,47.54,47.5,47.54,64300.0,38.9324,38.957,38.9242,38.957,64300.0
2013-04-16 15:10:00,47.54,47.56,47.53,47.54,38800.0,38.957,38.9734,38.9488,38.957,38800.0
2013-04-16 15:15:00,47.54,47.61,47.53,47.56,54500.0,38.957,39.0143,38.9488,38.9734,54500.0
2013-04-16 15:20:00,47.56,47.61,47.56,47.61,75300.0,38.9734,39.0143,38.9734,39.0143,75300.0
2013-04-16 15:25:00,47.61,47.66,47.61,47.65,185300.0,39.0143,39.0553,39.0143,39.0471,185300.0
2013-04-16 15:30:00,47.65,47.67,47.65,47.66,73500.0,39.0471,39.0635,39.0471,39.0553,73500.0
2013-04-16 15:35:00,47.66,47.69,47.64,47.68,79100.0,39.0553,39.0799,39.0389,39.0717,79100.0
2013-04-16 15:40:00,47.68,47.72,47.68,47.72,127000.0,39.0717,39.1045,39.0717,39.1045,127000.0
2013-04-16 15:45:00,47.71,47.72,47.68,47.7,256800.0,39.0963,39.1045,39.0717,39.0881,256800.0
2013-04-16 15:50:00,47.7,47.74,47.68,47.73,611900.0,39.0881,39.1209,39.0717,39.1127,611900.0
2013-04-16 15:55:00,47.74,47.75,47.71,47.72,707500.0,39.1209,39.1291,39.0963,39.1045,707500.0
2013-04-17 09:30:00,47.43,47.53,47.43,47.53,129700.0,38.8668,38.9488,38.8668,38.9488,129700.0
2013-04-17 09:35:00,47.53,47.54,47.46,47.53,188200.0,38.9488,38.957,38.8914,38.9488,188200.0
2013-04-17 09:40:00,47.53,47.57,47.48,47.55,228000.0,38.9488,38.9816,38.9078,38.9652,228000.0
2013-04-17 09:45:00,47.56,47.61,47.56,47.6,161000.0,38.9734,39.0143,38.9734,39.0061,161000.0
2013-04-17 09:50:00,47.6,47.66,47.59,47.65,180900.0,39.0061,39.0553,38.998,39.0471,180900.0
2013-04-17 09:55:00,47.65,47.65,47.56,47.6,158700.0,39.0471,39.0471,38.9734,39.0061,158700.0
2013-04-17 10:00:00,47.59,47.61,47.51,47.51,120700.0,38.998,39.0143,38.9324,38.9324,120700.0
2013-04-17 10:05:00,47.51,47.58,47.5,47.54,115700.0,38.9324,38.9898,38.9242,38.957,115700.0
2013-04-17 10:10:00,47.55,47.58,47.49,47.5,143900.0,38.9652,38.9898,38.916,38.9242,143900.0
2013-04-17 10:15:00,47.51,47.51,47.47,47.47,154600.0,38.9324,38.9324,38.8996,38.8996,154600.0
2013-04-17 10:20:00,47.48,47.49,47.46,47.49,192600.0,38.9078,38.916,38.8914,38.916,192600.0
2013-04-17 10:25:00,47.48,47.52,47.46,47.5,60500.0,38.9078,38.9406,38.8914,38.9242,60500.0
2013-04-17 10:30:00,47.5,47.5,47.41,47.44,147300.0,38.9242,38.9242,38.8505,38.875,147300.0
2013-04-17 10:35:00,47.44,47.47,47.39,47.39,129100.0,38.875,38.8996,38.8341,38.8341,129100.0
2013-04-17 10:40:00,47.39,47.41,47.3,47.3,150700.0,38.8341,38.8505,38.7603,38.7603,150700.0
2013-04-17 10:45:00,47.29,47.36,47.28,47.34,127400.0,38.7521,38.8095,38.7439,38.7931,127400.0
2013-04-17 10:50:00,47.34,47.35,47.31,47.34,98000.0,38.7931,38.8013,38.7685,38.7931,98000.0
2013-04-17 10:55:00,47.33,47.34,47.24,47.25,190700.0,38.7849,38.7931,38.7111,38.7193,190700.0
2013-04-17 11:00:00,47.24,47.28,47.24,47.26,172100.0,38.7111,38.7439,38.7111,38.7275,172100.0
2013-04-17 11:05:00,47.26,47.27,47.14,47.2,194800.0,38.7275,38.7357,38.6292,38.6784,194800.0
2013-04-17 11:10:00,47.2,47.26,47.19,47.26,128800.0,38.6784,38.7275,38.6702,38.7275,128800.0
2013-04-17 11:15:00,47.25,47.27,47.23,47.26,369400.0,38.7193,38.7357,38.7029,38.7275,369400.0
2013-04-17 11:20:00,47.27,47.35,47.26,47.32,225500.0,38.7357,38.8013,38.7275,38.7767,225500.0
2013-04-17 11:25:00,47.31,47.38,47.31,47.34,100200.0,38.7685,38.8259,38.7685,38.7931,100200.0
2013-04-17 11:30:00,47.34,47.37,47.29,47.29,114400.0,38.7931,38.8177,38.7521,38.7521,114400.0
2013-04-17 11:35:00,47.29,47.34,47.29,47.34,43800.0,38.7521,38.7931,38.7521,38.7931,43800.0
2013-04-17 11:40:00,47.34,47.36,47.33,47.36,53400.0,38.7931,38.8095,38.7849,38.8095,53400.0
2013-04-17 11:45:00,47.35,47.35,47.3,47.31,83500.0,38.8013,38.8013,38.7603,38.7685,83500.0
2013-04-17 11:50:00,47.32,47.37,47.32,47.36,56300.0,38.7767,38.8177,38.7767,38.8095,56300.0
2013-04-17 11:55:00,47.36,47.36,47.3,47.34,65900.0,38.8095,38.8095,38.7603,38.7931,65900.0
2013-04-17 12:00:00,47.34,47.39,47.34,47.35,145200.0,38.7931,38.8341,38.7931,38.8013,145200.0
2013-04-17 12:05:00,47.35,47.36,47.3,47.3,97800.0,38.8013,38.8095,38.7603,38.7603,97800.0
2013-04-17 12:10:00,47.3,47.34,47.3,47.31,120900.0,38.7603,38.7931,38.7603,38.7685,120900.0
2013-04-17 12:15:00,47.3,47.34,47.26,47.32,224500.0,38.7603,38.7931,38.7275,38.7767,224500.0
2013-04-17 12:20:00,47.33,47.33,47.26,47.31,186500.0,38.7849,38.7849,38.7275,38.7685,186500.0
2013-04-17 12:25:00,47.3,47.32,47.23,47.24,163800.0,38.7603,38.7767,38.7029,38.7111,163800.0
2013-04-17 12:30:00,47.25,47.3,47.25,47.3,48500.0,38.7193,38.7603,38.7193,38.7603,48500.0
2013-04-17 12:35:00,47.31,47.33,47.28,47.32,69800.0,38.7685,38.7849,38.7439,38.7767,69800.0
2013-04-17 12:40:00,47.32,47.32,47.27,47.29,102800.0,38.7767,38.7767,38.7357,38.7521,102800.0
2013-04-17 12:45:00,47.3,47.32,47.26,47.27,181900.0,38.7603,38.7767,38.7275,38.7357,181900.0
2013-04-17 12:50:00,47.27,47.34,47.23,47.32,63900.0,38.7357,38.7931,38.7029,38.7767,63900.0
2013-04-17 12:55:00,47.33,47.36,47.3,47.35,28700.0,38.7849,38.8095,38.7603,38.8013,28700.0
2013-04-17 13:00:00,47.35,47.42,47.33,47.41,55000.0,38.8013,38.8586,38.7849,38.8505,55000.0
2013-04-17 13:05:00,47.42,47.42,47.38,47.39,58900.0,38.8586,38.8586,38.8259,38.8341,58900.0
2013-04-17 13:10:00,47.39,47.39,47.35,47.36,52300.0,38.8341,38.8341,38.8013,38.8095,52300.0
2013-04-17 13:15:00,47.36,47.41,47.36,47.39,67000.0,38.8095,38.8505,38.8095,38.8341,67000.0
2013-04-17 13:20:00,47.39,47.44,47.38,47.44,25500.0,38.8341,38.875,38.8259,38.875,25500.0
2013-04-17 13:25:00,47.45,47.47,47.42,47.44,169100.0,38.8832,38.8996,38.8586,38.875,169100.0
2013-04-17 13:30:00,47.45,47.47,47.43,47.43,42000.0,38.8832,38.8996,38.8668,38.8668,42000.0
2013-04-17 13:35:00,47.43,47.51,47.43,47.5,30400.0,38.8668,38.9324,38.8668,38.9242,30400.0
2013-04-17 13:40:00,47.5,47.56,47.5,47.55,773100.0,38.9242,38.9734,38.9242,38.9652,773100.0
2013-04-17 13:45:00,47.55,47.55,47.49,47.5,78100.0,38.9652,38.9652,38.916,38.9242,78100.0
2013-04-17 13:50:00,47.51,47.52,47.48,47.48,69300.0,38.9324,38.9406,38.9078,38.9078,69300.0
2013-04-17 13:55:00,47.48,47.49,47.44,47.47,125700.0,38.9078,38.916,38.875,38.8996,125700.0
2013-04-17 14:00:00,47.47,47.5,47.42,47.44,78200.0,38.8996,38.9242,38.8586,38.875,78200.0
2013-04-17 14:05:00,47.45,47.52,47.45,47.49,53000.0,38.8832,38.9406,38.8832,38.916,53000.0
2013-04-17 14:10:00,47.48,47.52,47.47,47.5,32900.0,38.9078,38.9406,38.8996,38.9242,32900.0
2013-04-17 14:15:00,47.5,47.51,47.45,47.46,79400.0,38.9242,38.9324,38.8832,38.8914,79400.0
2013-04-17 14:20:00,47.45,47.51,47.45,47.49,92700.0,38.8832,38.9324,38.8832,38.916,92700.0
2013-04-17 14:25:00,47.48,47.54,47.46,47.52,65400.0,38.9078,38.957,38.8914,38.9406,65400.0
2013-04-17 14:30:00,47.51,47.52,47.46,47.47,80600.0,38.9324,38.9406,38.8914,38.8996,80600.0
2013-04-17 14:35:00,47.48,47.48,47.42,47.42,73300.0,38.9078,38.9078,38.8586,38.8586,73300.0
2013-04-17 14:40:00,47.42,47.42,47.31,47.32,187700.0,38.8586,38.8586,38.7685,38.7767,187700.0
2013-04-17 14:45:00,47.32,47.35,47.32,47.32,88300.0,38.7767,38.8013,38.7767,38.7767,88300.0
2013-04-17 14:50:00,47.31,47.36,47.28,47.36,148800.0,38.7685,38.8095,38.7439,38.8095,148800.0
2013-04-17 14:55:00,47.36,47.44,47.36,47.42,66300.0,38.8095,38.875,38.8095,38.8586,66300.0
2013-04-17 15:00:00,47.43,47.46,47.4,47.45,91400.0,38.8668,38.8914,38.8423,38.8832,91400.0
2013-04-17 15:05:00,47.45,47.47,47.42,47.45,91500.0,38.8832,38.8996,38.8586,38.8832,91500.0
2013-04-17 15:10:00,47.44,47.51,47.43,47.5,40300.0,38.875,38.9324,38.8668,38.9242,40300.0
2013-04-17 15:15:00,47.5,47.57,47.5,47.52,176400.0,38.9242,38.9816,38.9242,38.9406,176400.0
2013-04-17 15:20:00,47.52,47.52,47.47,47.52,120300.0,38.9406,38.9406,38.8996,38.9406,120300.0
2013-04-17 15:25:00,47.53,47.53,47.49,47.49,113800.0,38.9488,38.9488,38.916,38.916,113800.0
2013-04-17 15:30:00,47.49,47.53,47.46,47.48,284200.0,38.916,38.9488,38.8914,38.9078,284200.0
2013-04-17 15:35:00,47.48,47.54,47.44,47.47,329100.0,38.9078,38.957,38.875,38.8996,329100.0
2013-04-17 15:40:00,47.46,47.51,47.46,47.51,165300.0,38.8914,38.9324,38.8914,38.9324,165300.0
2013-04-17 15:45:00,47.51,47.6,47.49,47.59,391100.0,38.9324,39.0061,38.916,38.998,391100.0
2013-04-17 15:50:00,47.59,47.6,47.55,47.59,447300.0,38.998,39.0061,38.9652,38.998,447300.0
2013-04-17 15:55:00,47.58,47.62,47.5,47.5,1007500.0,38.9898,39.0225,38.9242,38.9242,1007500.0
2013-04-18 09:30:00,47.47,47.51,47.2,47.23,212400.0,38.8996,38.9324,38.6784,38.7029,212400.0
2013-04-18 09:35:00,47.22,47.3,47.19,47.24,332000.0,38.6948,38.7603,38.6702,38.7111,332000.0
2013-04-18 09:40:00,47.25,47.33,47.23,47.33,80500.0,38.7193,38.7849,38.7029,38.7849,80500.0
2013-04-18 09:45:00,47.33,47.41,47.32,47.37,169100.0,38.7849,38.8505,38.7767,38.8177,169100.0
2013-04-18 09:50:00,47.36,47.37,47.22,47.25,125600.0,38.8095,38.8177,38.6948,38.7193,125600.0
2013-04-18 09:55:00,47.25,47.26,47.19,47.25,92200.0,38.7193,38.7275,38.6702,38.7193,92200.0
2013-04-18 10:00:00,47.24,47.24,47.08,47.1,273800.0,38.7111,38.7111,38.58,38.5964,273800.0
2013-04-18 10:05:00,47.11,47.15,47.1,47.13,195700.0,38.6046,38.6374,38.5964,38.621,195700.0
2013-04-18 10:10:00,47.13,47.23,47.13,47.23,118600.0,38.621,38.7029,38.621,38.7029,118600.0
2013-04-18 10:15:00,47.22,47.23,47.1,47.11,255600.0,38.6948,38.7029,38.5964,38.6046,255600.0
2013-04-18 10:20:00,47.12,47.17,47.11,47.15,161000.0,38.6128,38.6538,38.6046,38.6374,161000.0
2013-04-18 10:25:00,47.16,47.2,47.09,47.2,127100.0,38.6456,38.6784,38.5882,38.6784,127100.0
2013-04-18 10:30:00,47.2,47.25,47.19,47.21,178500.0,38.6784,38.7193,38.6702,38.6866,178500.0
2013-04-18 10:35:00,47.21,47.23,47.16,47.16,106400.0,38.6866,38.7029,38.6456,38.6456,106400.0
2013-04-18 10:40:00,47.16,47.18,47.12,47.15,186300.0,38.6456,38.662,38.6128,38.6374,186300.0
2013-04-18 10:45:00,47.16,47.19,47.1,47.19,314000.0,38.6456,38.6702,38.5964,38.6702,314000.0
2013-04-18 10:50:00,47.19,47.24,47.18,47.24,208100.0,38.6702,38.7111,38.662,38.7111,208100.0
2013-04-18 10:55:00,47.25,47.25,47.2,47.22,114700.0,38.7193,38.7193,38.6784,38.6948,114700.0
2013-04-18 11:00:00,47.22,47.23,47.16,47.18,62600.0,38.6948,38.7029,38.6456,38.662,62600.0
2013-04-18 11:05:00,47.18,47.2,47.15,47.16,46900.0,38.662,38.6784,38.6374,38.6456,46900.0
2013-04-18 11:10:00,47.16,47.19,47.15,47.17,23000.0,38.6456,38.6702,38.6374,38.6538,23000.0
2013-04-18 11:15:00,47.18,47.22,47.18,47.18,77000.0,38.662,38.6948,38.662,38.662,77000.0
2013-04-18 11:20:00,47.18,47.21,47.16,47.19,59100.0,38.662,38.6866,38.6456,38.6702,59100.0
2013-04-18 11:25:00,47.19,47.21,47.15,47.16,64000.0,38.6702,38.6866,38.6374,38.6456,64000.0
2013-04-18 11:30:00,47.16,47.22,47.16,47.17,107300.0,38.6456,38.6948,38.6456,38.6538,107300.0
2013-04-18 11:35:00,47.18,47.2,47.15,47.17,73400.0,38.662,38.6784,38.6374,38.6538,73400.0
2013-04-18 11:40:00,47.16,47.19,47.12,47.12,38100.0,38.6456,38.6702,38.6128,38.6128,38100.0
2013-04-18 11:45:00,47.12,47.12,47.07,47.08,111500.0,38.6128,38.6128,38.5718,38.58,111500.0
2013-04-18 11:50:00,47.09,47.1,47.04,47.09,80500.0,38.5882,38.5964,38.5473,38.5882,80500.0
2013-04-18 11:55:00,47.09,47.11,47.06,47.08,74300.0,38.5882,38.6046,38.5636,38.58,74300.0
2013-04-18 12:00:00,47.08,47.1,47.02,47.02,58000.0,38.58,38.5964,38.5309,38.5309,58000.0
2013-04-18 12:05:00,47.02,47.03,46.99,47.0,158700.0,38.5309,38.5391,38.5063,38.5145,158700.0
2013-04-18 12:10:00,46.99,47.03,46.99,47.03,52500.0,38.5063,38.5391,38.5063,38.5391,52500.0
2013-04-18 12:15:00,47.03,47.04,46.97,46.97,45600.0,38.5391,38.5473,38.4899,38.4899,45600.0
2013-04-18 12:20:00,46.98,47.01,46.96,47.0,108300.0,38.4981,38.5227,38.4817,38.5145,108300.0
2013-04-18 12:25:00,47.0,47.05,47.0,47.01,109900.0,38.5145,38.5554,38.5145,38.5227,109900.0
2013-04-18 12:30:00,47.01,47.03,46.97,47.02,64900.0,38.5227,38.5391,38.4899,38.5309,64900.0
2013-04-18 12:35:00,47.02,47.03,46.99,47.01,151400.0,38.5309,38.5391,38.5063,38.5227,151400.0
2013-04-18 12:40:00,47.02,47.06,47.01,47.04,70400.0,38.5309,38.5636,38.5227,38.5473,70400.0
2013-04-18 12:45:00,47.05,47.07,47.03,47.07,41300.0,38.5554,38.5718,38.5391,38.5718,41300.0
2013-04-18 12:50:00,47.07,47.09,47.06,47.08,38100.0,38.5718,38.5882,38.5636,38.58,38100.0
2013-04-18 12:55:00,47.09,47.11,47.05,47.08,54200.0,38.5882,38.6046,38.5554,38.58,54200.0
2013-04-18 13:00:00,47.08,47.15,47.07,47.14,32600.0,38.58,38.6374,38.5718,38.6292,32600.0
2013-04-18 13:05:00,47.14,47.16,47.09,47.14,57000.0,38.6292,38.6456,38.5882,38.6292,57000.0
2013-04-18 13:10:00,47.13,47.16,47.12,47.13,35600.0,38.621,38.6456,38.6128,38.621,35600.0
2013-04-18 13:15:00,47.13,47.13,47.09,47.09,39400.0,38.621,38.621,38.5882,38.5882,39400.0
2013-04-18 13:20:00,47.08,47.11,47.07,47.11,47100.0,38.58,38.6046,38.5718,38.6046,47100.0
2013-04-18 13:25:00,47.11,47.12,47.09,47.11,86000.0,38.6046,38.6128,38.5882,38.6046,86000.0
2013-04-18 13:30:00,47.11,47.11,47.07,47.07,10900.0,38.6046,38.6046,38.5718,38.5718,10900.0
2013-04-18 13:35:00,47.07,47.1,47.05,47.09,83800.0,38.5718,38.5964,38.5554,38.5882,83800.0
2013-04-18 13:40:00,47.1,47.11,47.05,47.07,82800.0,38.5964,38.6046,38.5554,38.5718,82800.0
2013-04-18 13:45:00,47.07,47.07,47.03,47.03,33100.0,38.5718,38.5718,38.5391,38.5391,33100.0
2013-04-18 13:50:00,47.04,47.05,47.01,47.05,78600.0,38.5473,38.5554,38.5227,38.5554,78600.0
2013-04-18 13:55:00,47.05,47.06,47.02,47.06,40400.0,38.5554,38.5636,38.5309,38.5636,40400.0
2013-04-18 14:00:00,47.06,47.06,47.0,47.01,81600.0,38.5636,38.5636,38.5145,38.5227,81600.0
2013-04-18 14:05:00,47.0,47.04,46.97,46.97,76400.0,38.5145,38.5473,38.4899,38.4899,76400.0
2013-04-18 14:10:00,46.96,46.96,46.91,46.92,76000.0,38.4817,38.4817,38.4407,38.4489,76000.0
2013-04-18 14:15:00,46.92,46.93,46.85,46.87,415600.0,38.4489,38.4571,38.3916,38.4079,415600.0
2013-04-18 14:20:00,46.88,46.9,46.83,46.88,132700.0,38.4161,38.4325,38.3752,38.4161,132700.0
2013-04-18 14:25:00,46.88,46.94,46.87,46.93,110000.0,38.4161,38.4653,38.4079,38.4571,110000.0
2013-04-18 14:30:00,46.92,46.94,46.91,46.91,40100.0,38.4489,38.4653,38.4407,38.4407,40100.0
2013-04-18 14:35:00,46.92,46.95,46.92,46.94,29000.0,38.4489,38.4735,38.4489,38.4653,29000.0
2013-04-18 14:40:00,46.93,46.95,46.89,46.89,80500.0,38.4571,38.4735,38.4243,38.4243,80500.0
2013-04-18 14:45:00,46.89,46.9,46.85,46.86,98400.0,38.4243,38.4325,38.3916,38.3998,98400.0
2013-04-18 14:50:00,46.87,46.88,46.8,46.83,136100.0,38.4079,38.4161,38.3506,38.3752,136100.0
2013-04-18 14:55:00,46.84,46.84,46.77,46.83,336500.0,38.3834,38.3834,38.326,38.3752,336500.0
2013-04-18 15:00:00,46.83,46.86,46.82,46.83,226100.0,38.3752,38.3998,38.367,38.3752,226100.0
2013-04-18 15:05:00,46.83,46.87,46.81,46.84,188000.0,38.3752,38.4079,38.3588,38.3834,188000.0
2013-04-18 15:10:00,46.84,46.93,46.84,46.92,87200.0,38.3834,38.4571,38.3834,38.4489,87200.0
2013-04-18 15:15:00,46.91,46.93,46.9,46.93,107300.0,38.4407,38.4571,38.4325,38.4571,107300.0
2013-04-18 15:20:00,46.92,46.92,46.89,46.91,80700.0,38.4489,38.4489,38.4243,38.4407,80700.0
2013-04-18 15:25:00,46.92,46.96,46.91,46.93,89700.0,38.4489,38.4817,38.4407,38.4571,89700.0
2013-04-18 15:30:00,46.93,47.01,46.93,46.96,165100.0,38.4571,38.5227,38.4571,38.4817,165100.0
2013-04-18 15:35:00,46.97,46.97,46.9,46.92,156600.0,38.4899,38.4899,38.4325,38.4489,156600.0
2013-04-18 15:40:00,46.92,46.97,46.92,46.96,105500.0,38.4489,38.4899,38.4489,38.4817,105500.0
2013-04-18 15:45:00,46.96,47.0,46.93,46.96,376300.0,38.4817,38.5145,38.4571,38.4817,376300.0
2013-04-18 15:50:00,46.97,46.98,46.94,46.95,374600.0,38.4899,38.4981,38.4653,38.4735,374600.0
2013-04-18 15:55:00,46.94,46.98,46.91,46.93,623400.0,38.4653,38.4981,38.4407,38.4571,623400.0
2013-04-19 09:30:00,47.03,47.23,47.0,47.21,233400.0,38.5391,38.7029,38.5145,38.6866,233400.0
2013-04-19 09:35:00,47.21,47.32,47.19,47.32,246300.0,38.6866,38.7767,38.6702,38.7767,246300.0
2013-04-19 09:40:00,47.3,47.32,47.23,47.23,199200.0,38.7603,38.7767,38.7029,38.7029,199200.0
2013-04-19 09:45:00,47.24,47.25,47.13,47.14,461000.0,38.7111,38.7193,38.621,38.6292,461000.0
2013-04-19 09:50:00,47.14,47.19,47.14,47.14,89500.0,38.6292,38.6702,38.6292,38.6292,89500.0
2013-04-19 09:55:00,47.13,47.2,47.11,47.2,155500.0,38.621,38.6784,38.6046,38.6784,155500.0
2013-04-19 10:00:00,47.2,47.25,47.19,47.25,160300.0,38.6784,38.7193,38.6702,38.7193,160300.0
2013-04-19 10:05:00,47.25,47.28,47.2,47.25,2108900.0,38.7193,38.7439,38.6784,38.7193,2108900.0
2013-04-19 10:10:00,47.25,47.28,47.19,47.27,170500.0,38.7193,38.7439,38.6702,38.7357,170500.0
2013-04-19 10:15:00,47.27,47.31,47.25,47.29,96500.0,38.7357,38.7685,38.7193,38.7521,96500.0
2013-04-19 10:20:00,47.29,47.29,47.24,47.26,119600.0,38.7521,38.7521,38.7111,38.7275,119600.0
2013-04-19 10:25:00,47.26,47.28,47.21,47.25,183700.0,38.7275,38.7439,38.6866,38.7193,183700.0
2013-04-19 10:30:00,47.26,47.29,47.24,47.27,64200.0,38.7275,38.7521,38.7111,38.7357,64200.0
2013-04-19 10:35:00,47.28,47.3,47.24,47.26,109200.0,38.7439,38.7603,38.7111,38.7275,109200.0
2013-04-19 10:40:00,47.26,47.31,47.24,47.3,99600.0,38.7275,38.7685,38.7111,38.7603,99600.0
2013-04-19 10:45:00,47.3,47.3,47.25,47.26,285400.0,38.7603,38.7603,38.7193,38.7275,285400.0
2013-04-19 10:50:00,47.26,47.26,47.22,47.24,80400.0,38.7275,38.7275,38.6948,38.7111,80400.0
2013-04-19 10:55:00,47.24,47.28,47.24,47.28,52500.0,38.7111,38.7439,38.7111,38.7439,52500.0
2013-04-19 11:00:00,47.28,47.33,47.27,47.29,96300.0,38.7439,38.7849,38.7357,38.7521,96300.0
2013-04-19 11:05:00,47.27,47.35,47.27,47.34,128000.0,38.7357,38.8013,38.7357,38.7931,128000.0
2013-04-19 11:10:00,47.34,47.4,47.33,47.39,68700.0,38.7931,38.8423,38.7849,38.8341,68700.0
2013-04-19 11:15:00,47.39,47.43,47.39,47.41,216300.0,38.8341,38.8668,38.8341,38.8505,216300.0
2013-04-19 11:20:00,47.41,47.45,47.41,47.45,141200.0,38.8505,38.8832,38.8505,38.8832,141200.0
2013-04-19 11:25:00,47.45,47.46,47.4,47.4,84600.0,38.8832,38.8914,38.8423,38.8423,84600.0
2013-04-19 11:30:00,47.4,47.48,47.4,47.45,67000.0,38.8423,38.9078,38.8423,38.8832,67000.0
2013-04-19 11:35:00,47.44,47.47,47.44,47.46,63900.0,38.875,38.8996,38.875,38.8914,63900.0
2013-04-19 11:40:00,47.47,47.48,47.43,47.46,103100.0,38.8996,38.9078,38.8668,38.8914,103100.0
2013-04-19 11:45:00,47.46,47.46,47.43,47.43,44400.0,38.8914,38.8914,38.8668,38.8668,44400.0
2013-04-19 11:50:00,47.44,47.45,47.42,47.43,69500.0,38.875,38.8832,38.8586,38.8668,69500.0
2013-04-19 11:55:00,47.44,47.47,47.43,47.45,51700.0,38.875,38.8996,38.8668,38.8832,51700.0
2013-04-19 12:00:00,47.44,47.47,47.43,47.46,82600.0,38.875,38.8996,38.8668,38.8914,82600.0
2013-04-19 12:05:00,47.46,47.47,47.41,47.43,60600.0,38.8914,38.8996,38.8505,38.8668,60600.0
2013-04-19 12:10:00,47.43,47.45,47.42,47.44,61400.0,38.8668,38.8832,38.8586,38.875,61400.0
2013-04-19 12:15:00,47.44,47.44,47.4,47.41,60700.0,38.875,38.875,38.8423,38.8505,60700.0
2013-04-19 12:20:00,47.41,47.42,47.4,47.41,56000.0,38.8505,38.8586,38.8423,38.8505,56000.0
2013-04-19 12:25:00,47.41,47.42,47.39,47.4,39600.0,38.8505,38.8586,38.8341,38.8423,39600.0
2013-04-19 12:30:00,47.4,47.42,47.36,47.39,58300.0,38.8423,38.8586,38.8095,38.8341,58300.0
2013-04-19 12:35:00,47.39,47.41,47.38,47.41,54500.0,38.8341,38.8505,38.8259,38.8505,54500.0
2013-04-19 12:40:00,47.4,47.43,47.4,47.4,50900.0,38.8423,38.8668,38.8423,38.8423,50900.0
2013-04-19 12:45:00,47.41,47.42,47.36,47.37,256400.0,38.8505,38.8586,38.8095,38.8177,256400.0
2013-04-19 12:50:00,47.37,47.4,47.37,47.4,17400.0,38.8177,38.8423,38.8177,38.8423,17400.0
2013-04-19 12:55:00,47.4,47.4,47.38,47.4,125200.0,38.8423,38.8423,38.8259,38.8423,125200.0
2013-04-19 13:00:00,47.39,47.41,47.38,47.38,40900.0,38.8341,38.8505,38.8259,38.8259,40900.0
2013-04-19 13:05:00,47.39,47.39,47.36,47.36,141800.0,38.8341,38.8341,38.8095,38.8095,141800.0
2013-04-19 13:10:00,47.36,47.38,47.35,47.38,22600.0,38.8095,38.8259,38.8013,38.8259,22600.0
2013-04-19 13:15:00,47.38,47.39,47.37,47.39,10400.0,38.8259,38.8341,38.8177,38.8341,10400.0
2013-04-19 13:20:00,47.39,47.41,47.36,47.41,102600.0,38.8341,38.8505,38.8095,38.8505,102600.0
2013-04-19 13:25:00,47.41,47.46,47.4,47.46,52800.0,38.8505,38.8914,38.8423,38.8914,52800.0
2013-04-19 13:30:00,47.47,47.47,47.43,47.44,48100.0,38.8996,38.8996,38.8668,38.875,48100.0
2013-04-19 13:35:00,47.45,47.47,47.45,47.46,310500.0,38.8832,38.8996,38.8832,38.8914,310500.0
2013-04-19 13:40:00,47.46,47.47,47.45,47.45,178300.0,38.8914,38.8996,38.8832,38.8832,178300.0
2013-04-19 13:45:00,47.45,47.45,47.42,47.43,105800.0,38.8832,38.8832,38.8586,38.8668,105800.0
2013-04-19 13:50:00,47.42,47.45,47.42,47.44,70500.0,38.8586,38.8832,38.8586,38.875,70500.0
2013-04-19 13:55:00,47.45,47.46,47.42,47.43,52500.0,38.8832,38.8914,38.8586,38.8668,52500.0
2013-04-19 14:00:00,47.43,47.45,47.41,47.41,91400.0,38.8668,38.8832,38.8505,38.8505,91400.0
2013-04-19 14:05:00,47.42,47.46,47.41,47.46,48800.0,38.8586,38.8914,38.8505,38.8914,48800.0
2013-04-19 14:10:00,47.47,47.49,47.47,47.49,49700.0,38.8996,38.916,38.8996,38.916,49700.0
2013-04-19 14:15:00,47.49,47.51,47.47,47.48,102000.0,38.916,38.9324,38.8996,38.9078,102000.0
2013-04-19 14:20:00,47.49,47.51,47.48,47.5,94700.0,38.916,38.9324,38.9078,38.9242,94700.0
2013-04-19 14:25:00,47.5,47.52,47.49,47.51,92400.0,38.9242,38.9406,38.916,38.9324,92400.0
2013-04-19 14:30:00,47.51,47.52,47.5,47.52,23600.0,38.9324,38.9406,38.9242,38.9406,23600.0
2013-04-19 14:35:00,47.52,47.53,47.48,47.48,276400.0,38.9406,38.9488,38.9078,38.9078,276400.0
2013-04-19 14:40:00,47.49,47.5,47.45,47.49,105600.0,38.916,38.9242,38.8832,38.916,105600.0
2013-04-19 14:45:00,47.48,47.49,47.44,47.46,212900.0,38.9078,38.916,38.875,38.8914,212900.0
2013-04-19 14:50:00,47.47,47.48,47.44,47.47,58600.0,38.8996,38.9078,38.875,38.8996,58600.0
2013-04-19 14:55:00,47.47,47.48,47.46,47.47,41900.0,38.8996,38.9078,38.8914,38.8996,41900.0
2013-04-19 15:00:00,47.46,47.47,47.41,47.45,98700.0,38.8914,38.8996,38.8505,38.8832,98700.0
2013-04-19 15:05:00,47.45,47.49,47.45,47.47,64900.0,38.8832,38.916,38.8832,38.8996,64900.0
2013-04-19 15:10:00,47.47,47.48,47.46,47.48,57000.0,38.8996,38.9078,38.8914,38.9078,57000.0
2013-04-19 15:15:00,47.47,47.49,47.46,47.47,100500.0,38.8996,38.916,38.8914,38.8996,100500.0
2013-04-19 15:20:00,47.48,47.53,47.47,47.52,97600.0,38.9078,38.9488,38.8996,38.9406,97600.0
2013-04-19 15:25:00,47.52,47.56,47.52,47.55,66600.0,38.9406,38.9734,38.9406,38.9652,66600.0
2013-04-19 15:30:00,47.56,47.58,47.55,47.55,167600.0,38.9734,38.9898,38.9652,38.9652,167600.0
2013-04-19 15:35:00,47.55,47.6,47.55,47.58,171600.0,38.9652,39.0061,38.9652,38.9898,171600.0
2013-04-19 15:40:00,47.57,47.61,47.57,47.6,165800.0,38.9816,39.0143,38.9816,39.0061,165800.0
2013-04-19 15:45:00,47.6,47.61,47.58,47.59,278900.0,39.0061,39.0143,38.9898,38.998,278900.0
2013-04-19 15:50:00,47.6,47.6,47.56,47.57,217300.0,39.0061,39.0061,38.9734,38.9816,217300.0
2013-04-19 15:55:00,47.57,47.64,47.57,47.61,1172400.0,38.9816,39.0389,38.9816,39.0143,1172400.0
2013-04-22 09:30:00,47.8,47.83,47.67,47.8,168600.0,39.17,39.1946,39.0635,39.17,168600.0
2013-04-22 09:35:00,47.8,47.8,47.67,47.67,95300.0,39.17,39.17,39.0635,39.0635,95300.0
2013-04-22 09:40:00,47.65,47.72,47.61,47.72,85600.0,39.0471,39.1045,39.0143,39.1045,85600.0
2013-04-22 09:45:00,47.71,47.71,47.64,47.64,79800.0,39.0963,39.0963,39.0389,39.0389,79800.0
2013-04-22 09:50:00,47.64,47.72,47.63,47.7,97100.0,39.0389,39.1045,39.0307,39.0881,97100.0
2013-04-22 09:55:00,47.71,47.75,47.71,47.73,48700.0,39.0963,39.1291,39.0963,39.1127,48700.0
2013-04-22 10:00:00,47.73,47.74,47.65,47.69,90900.0,39.1127,39.1209,39.0471,39.0799,90900.0
2013-04-22 10:05:00,47.69,47.69,47.64,47.65,55300.0,39.0799,39.0799,39.0389,39.0471,55300.0
2013-04-22 10:10:00,47.64,47.64,47.6,47.62,74500.0,39.0389,39.0389,39.0061,39.0225,74500.0
2013-04-22 10:15:00,47.61,47.66,47.61,47.64,37300.0,39.0143,39.0553,39.0143,39.0389,37300.0
2013-04-22 10:20:00,47.63,47.64,47.59,47.59,69900.0,39.0307,39.0389,38.998,38.998,69900.0
2013-04-22 10:25:00,47.58,47.65,47.57,47.64,65400.0,38.9898,39.0471,38.9816,39.0389,65400.0
2013-04-22 10:30:00,47.64,47.64,47.56,47.58,72900.0,39.0389,39.0389,38.9734,38.9898,72900.0
2013-04-22 10:35:00,47.58,47.6,47.55,47.59,44000.0,38.9898,39.0061,38.9652,38.998,44000.0
2013-04-22 10:40:00,47.59,47.62,47.57,47.61,61200.0,38.998,39.0225,38.9816,39.0143,61200.0
2013-04-22 10:45:00,47.62,47.68,47.62,47.67,54500.0,39.0225,39.0717,39.0225,39.0635,54500.0
2013-04-22 10:50:00,47.67,47.68,47.66,47.67,40700.0,39.0635,39.0717,39.0553,39.0635,40700.0
2013-04-22 10:55:00,47.67,47.68,47.64,47.66,54600.0,39.0635,39.0717,39.0389,39.0553,54600.0
2013-04-22 11:00:00,47.66,47.67,47.64,47.67,24000.0,39.0553,39.0635,39.0389,39.0635,24000.0
2013-04-22 11:05:00,47.66,47.72,47.66,47.68,69200.0,39.0553,39.1045,39.0553,39.0717,69200.0
2013-04-22 11:10:00,47.68,47.7,47.66,47.66,26400.0,39.0717,39.0881,39.0553,39.0553,26400.0
2013-04-22 11:15:00,47.65,47.65,47.61,47.63,60400.0,39.0471,39.0471,39.0143,39.0307,60400.0
2013-04-22 11:20:00,47.64,47.64,47.59,47.61,64000.0,39.0389,39.0389,38.998,39.0143,64000.0
2013-04-22 11:25:00,47.61,47.64,47.61,47.61,40300.0,39.0143,39.0389,39.0143,39.0143,40300.0
2013-04-22 11:30:00,47.6,47.63,47.6,47.63,19900.0,39.0061,39.0307,39.0061,39.0307,19900.0
2013-04-22 11:35:00,47.64,47.65,47.62,47.63,22800.0,39.0389,39.0471,39.0225,39.0307,22800.0
2013-04-22 11:40:00,47.63,47.64,47.62,47.63,34300.0,39.0307,39.0389,39.0225,39.0307,34300.0
2013-04-22 11:45:00,47.63,47.63,47.61,47.62,7300.0,39.0307,39.0307,39.0143,39.0225,7300.0
2013-04-22 11:50:00,47.62,47.65,47.62,47.65,25700.0,39.0225,39.0471,39.0225,39.0471,25700.0
2013-04-22 11:55:00,47.66,47.71,47.66,47.69,43300.0,39.0553,39.0963,39.0553,39.0799,43300.0
2013-04-22 12:00:00,47.69,47.71,47.69,47.71,21500.0,39.0799,39.0963,39.0799,39.0963,21500.0
2013-04-22 12:05:00,47.71,47.75,47.7,47.75,22800.0,39.0963,39.1291,39.0881,39.1291,22800.0
2013-04-22 12:10:00,47.74,47.76,47.73,47.73,24500.0,39.1209,39.1373,39.1127,39.1127,24500.0
2013-04-22 12:15:00,47.73,47.76,47.73,47.74,31600.0,39.1127,39.1373,39.1127,39.1209,31600.0
2013-04-22 12:20:00,47.74,47.77,47.73,47.73,54200.0,39.1209,39.1455,39.1127,39.1127,54200.0
2013-04-22 12:25:00,47.73,47.74,47.72,47.73,16600.0,39.1127,39.1209,39.1045,39.1127,16600.0
2013-04-22 12:30:00,47.73,47.77,47.73,47.75,25700.0,39.1127,39.1455,39.1127,39.1291,25700.0
2013-04-22 12:35:00,47.75,47.8,47.75,47.79,30900.0,39.1291,39.17,39.1291,39.1618,30900.0
2013-04-22 12:40:00,47.8,47.82,47.76,47.77,63500.0,39.17,39.1864,39.1373,39.1455,63500.0
2013-04-22 12:45:00,47.76,47.78,47.76,47.78,30300.0,39.1373,39.1537,39.1373,39.1537,30300.0
2013-04-22 12:50:00,47.77,47.8,47.75,47.79,32100.0,39.1455,39.17,39.1291,39.1618,32100.0
2013-04-22 12:55:00,47.79,47.8,47.78,47.79,34400.0,39.1618,39.17,39.1537,39.1618,34400.0
2013-04-22 13:00:00,47.79,47.8,47.78,47.79,20900.0,39.1618,39.17,39.1537,39.1618,20900.0
2013-04-22 13:05:00,47.8,47.82,47.79,47.79,37000.0,39.17,39.1864,39.1618,39.1618,37000.0
2013-04-22 13:10:00,47.79,47.8,47.75,47.76,13200.0,39.1618,39.17,39.1291,39.1373,13200.0
2013-04-22 13:15:00,47.76,47.77,47.75,47.76,31600.0,39.1373,39.1455,39.1291,39.1373,31600.0
2013-04-22 13:20:00,47.77,47.79,47.76,47.78,12900.0,39.1455,39.1618,39.1373,39.1537,12900.0
2013-04-22 13:25:00,47.79,47.79,47.76,47.79,24200.0,39.1618,39.1618,39.1373,39.1618,24200.0
2013-04-22 13:30:00,47.8,47.82,47.79,47.82,23300.0,39.17,39.1864,39.1618,39.1864,23300.0
2013-04-22 13:35:00,47.82,47.84,47.81,47.82,20200.0,39.1864,39.2028,39.1782,39.1864,20200.0
2013-04-22 13:40:00,47.82,47.84,47.79,47.83,24500.0,39.1864,39.2028,39.1618,39.1946,24500.0
2013-04-22 13:45:00,47.84,47.85,47.83,47.84,22700.0,39.2028,39.211,39.1946,39.2028,22700.0
2013-04-22 13:50:00,47.85,47.85,47.82,47.85,16700.0,39.211,39.211,39.1864,39.211,16700.0
2013-04-22 13:55:00,47.85,47.85,47.8,47.8,16200.0,39.211,39.211,39.17,39.17,16200.0
2013-04-22 14:00:00,47.8,47.83,47.8,47.83,28300.0,39.17,39.1946,39.17,39.1946,28300.0
2013-04-22 14:05:00,47.83,47.84,47.82,47.82,20500.0,39.1946,39.2028,39.1864,39.1864,20500.0
2013-04-22 14:10:00,47.82,47.83,47.81,47.83,15600.0,39.1864,39.1946,39.1782,39.1946,15600.0
2013-04-22 14:15:00,47.83,47.89,47.83,47.87,54800.0,39.1946,39.2438,39.1946,39.2274,54800.0
2013-04-22 14:20:00,47.87,47.9,47.87,47.9,40800.0,39.2274,39.252,39.2274,39.252,40800.0
2013-04-22 14:25:00,47.89,47.93,47.89,47.9,41400.0,39.2438,39.2766,39.2438,39.252,41400.0
2013-04-22 14:30:00,47.91,47.92,47.9,47.91,22600.0,39.2602,39.2684,39.252,39.2602,22600.0
2013-04-22 14:35:00,47.91,47.94,47.9,47.93,63500.0,39.2602,39.2848,39.252,39.2766,63500.0
2013-04-22 14:40:00,47.93,47.96,47.9,47.91,115100.0,39.2766,39.3012,39.252,39.2602,115100.0
2013-04-22 14:45:00,47.91,47.93,47.89,47.91,62900.0,39.2602,39.2766,39.2438,39.2602,62900.0
2013-04-22 14:50:00,47.9,47.94,47.9,47.93,65500.0,39.252,39.2848,39.252,39.2766,65500.0
2013-04-22 14:55:00,47.93,47.94,47.88,47.88,55900.0,39.2766,39.2848,39.2356,39.2356,55900.0
2013-04-22 15:00:00,47.89,47.91,47.88,47.9,75700.0,39.2438,39.2602,39.2356,39.252,75700.0
2013-04-22 15:05:00,47.9,47.91,47.88,47.89,36900.0,39.252,39.2602,39.2356,39.2438,36900.0
2013-04-22 15:10:00,47.88,47.9,47.87,47.88,36900.0,39.2356,39.252,39.2274,39.2356,36900.0
2013-04-22 15:15:00,47.88,47.9,47.87,47.89,38500.0,39.2356,39.252,39.2274,39.2438,38500.0
2013-04-22 15:20:00,47.89,47.91,47.88,47.9,37500.0,39.2438,39.2602,39.2356,39.252,37500.0
2013-04-22 15:25:00,47.91,47.92,47.89,47.89,53000.0,39.2602,39.2684,39.2438,39.2438,53000.0
2013-04-22 15:30:00,47.9,47.92,47.89,47.91,45800.0,39.252,39.2684,39.2438,39.2602,45800.0
2013-04-22 15:35:00,47.9,47.93,47.87,47.92,71000.0,39.252,39.2766,39.2274,39.2684,71000.0
2013-04-22 15:40:00,47.92,47.93,47.89,47.91,69800.0,39.2684,39.2766,39.2438,39.2602,69800.0
2013-04-22 15:45:00,47.91,47.91,47.88,47.89,114000.0,39.2602,39.2602,39.2356,39.2438,114000.0
2013-04-22 15:50:00,47.88,47.89,47.84,47.87,109300.0,39.2356,39.2438,39.2028,39.2274,109300.0
2013-04-22 15:55:00,47.87,47.9,47.84,47.89,363500.0,39.2274,39.252,39.2028,39.2438,363500.0
2013-04-23 09:30:00,48.05,48.25,48.0,48.23,219200.0,39.3749,39.5388,39.3339,39.5224,219200.0
2013-04-23 09:35:00,48.23,48.32,48.23,48.28,200500.0,39.5224,39.5962,39.5224,39.5634,200500.0
2013-04-23 09:40:00,48.28,48.32,48.27,48.32,166000.0,39.5634,39.5962,39.5552,39.5962,166000.0
2013-04-23 09:45:00,48.32,48.35,48.29,48.34,132500.0,39.5962,39.6207,39.5716,39.6125,132500.0
2013-04-23 09:50:00,48.35,48.37,48.33,48.33,281200.0,39.6207,39.6371,39.6044,39.6044,281200.0
2013-04-23 09:55:00,48.33,48.37,48.31,48.33,162900.0,39.6044,39.6371,39.588,39.6044,162900.0
2013-04-23 10:00:00,48.33,48.36,48.32,48.34,99900.0,39.6044,39.6289,39.5962,39.6125,99900.0
2013-04-23 10:05:00,48.34,48.38,48.31,48.31,228800.0,39.6125,39.6453,39.588,39.588,228800.0
2013-04-23 10:10:00,48.31,48.36,48.3,48.31,106200.0,39.588,39.6289,39.5798,39.588,106200.0
2013-04-23 10:15:00,48.3,48.34,48.29,48.29,347800.0,39.5798,39.6125,39.5716,39.5716,347800.0
2013-04-23 10:20:00,48.3,48.35,48.3,48.33,254900.0,39.5798,39.6207,39.5798,39.6044,254900.0
2013-04-23 10:25:00,48.33,48.34,48.31,48.33,40200.0,39.6044,39.6125,39.588,39.6044,40200.0
2013-04-23 10:30:00,48.33,48.35,48.28,48.3,89200.0,39.6044,39.6207,39.5634,39.5798,89200.0
2013-04-23 10:35:00,48.31,48.31,48.23,48.24,89500.0,39.588,39.588,39.5224,39.5306,89500.0
2013-04-23 10:40:00,48.24,48.3,48.24,48.27,79300.0,39.5306,39.5798,39.5306,39.5552,79300.0
2013-04-23 10:45:00,48.27,48.29,48.24,48.24,45500.0,39.5552,39.5716,39.5306,39.5306,45500.0
2013-04-23 10:50:00,48.24,48.24,48.21,48.21,44900.0,39.5306,39.5306,39.506,39.506,44900.0
2013-04-23 10:55:00,48.2,48.21,48.18,48.19,319900.0,39.4978,39.506,39.4814,39.4896,319900.0
2013-04-23 11:00:00,48.2,48.24,48.2,48.23,46900.0,39.4978,39.5306,39.4978,39.5224,46900.0
2013-04-23 11:05:00,48.23,48.24,48.22,48.24,72300.0,39.5224,39.5306,39.5142,39.5306,72300.0
2013-04-23 11:10:00,48.23,48.24,48.19,48.19,109200.0,39.5224,39.5306,39.4896,39.4896,109200.0
2013-04-23 11:15:00,48.18,48.22,48.17,48.19,81600.0,39.4814,39.5142,39.4732,39.4896,81600.0
2013-04-23 11:20:00,48.19,48.2,48.17,48.2,39300.0,39.4896,39.4978,39.4732,39.4978,39300.0
2013-04-23 11:25:00,48.2,48.23,48.19,48.19,109800.0,39.4978,39.5224,39.4896,39.4896,109800.0
2013-04-23 11:30:00,48.18,48.24,48.18,48.23,42200.0,39.4814,39.5306,39.4814,39.5224,42200.0
2013-04-23 11:35:00,48.23,48.25,48.22,48.23,36800.0,39.5224,39.5388,39.5142,39.5224,36800.0
2013-04-23 11:40:00,48.23,48.25,48.22,48.25,36700.0,39.5224,39.5388,39.5142,39.5388,36700.0
2013-04-23 11:45:00,48.25,48.26,48.24,48.24,18000.0,39.5388,39.547,39.5306,39.5306,18000.0
2013-04-23 11:50:00,48.23,48.23,48.2,48.2,104400.0,39.5224,39.5224,39.4978,39.4978,104400.0
2013-04-23 11:55:00,48.2,48.22,48.19,48.21,63300.0,39.4978,39.5142,39.4896,39.506,63300.0
2013-04-23 12:00:00,48.21,48.23,48.2,48.23,28200.0,39.506,39.5224,39.4978,39.5224,28200.0
2013-04-23 12:05:00,48.22,48.24,48.22,48.24,34300.0,39.5142,39.5306,39.5142,39.5306,34300.0
2013-04-23 12:10:00,48.24,48.24,48.2,48.21,96100.0,39.5306,39.5306,39.4978,39.506,96100.0
2013-04-23 12:15:00,48.21,48.22,48.19,48.21,49600.0,39.506,39.5142,39.4896,39.506,49600.0
2013-04-23 12:20:00,48.21,48.22,48.2,48.22,27900.0,39.506,39.5142,39.4978,39.5142,27900.0
2013-04-23 12:25:00,48.22,48.24,48.22,48.24,42500.0,39.5142,39.5306,39.5142,39.5306,42500.0
2013-04-23 12:30:00,48.24,48.26,48.23,48.25,47800.0,39.5306,39.547,39.5224,39.5388,47800.0
2013-04-23 12:35:00,48.25,48.26,48.24,48.26,54300.0,39.5388,39.547,39.5306,39.547,54300.0
2013-04-23 12:40:00,48.25,48.26,48.24,48.25,31000.0,39.5388,39.547,39.5306,39.5388,31000.0
2013-04-23 12:45:00,48.24,48.26,48.2,48.21,26100.0,39.5306,39.547,39.4978,39.506,26100.0
2013-04-23 12:50:00,48.21,48.22,48.2,48.21,21400.0,39.506,39.5142,39.4978,39.506,21400.0
2013-04-23 12:55:00,48.21,48.24,48.21,48.24,33900.0,39.506,39.5306,39.506,39.5306,33900.0
2013-04-23 13:00:00,48.24,48.24,48.23,48.23,23700.0,39.5306,39.5306,39.5224,39.5224,23700.0
2013-04-23 13:05:00,48.23,48.23,47.73,47.73,949400.0,39.5224,39.5224,39.1127,39.1127,949400.0
2013-04-23 13:10:00,47.73,48.26,47.68,48.25,1419500.0,39.1127,39.547,39.0717,39.5388,1419500.0
2013-04-23 13:15:00,48.25,48.27,48.21,48.27,87400.0,39.5388,39.5552,39.506,39.5552,87400.0
2013-04-23 13:20:00,48.27,48.3,48.26,48.26,56700.0,39.5552,39.5798,39.547,39.547,56700.0
2013-04-23 13:25:00,48.26,48.26,48.2,48.24,117900.0,39.547,39.547,39.4978,39.5306,117900.0
2013-04-23 13:30:00,48.24,48.26,48.21,48.24,59900.0,39.5306,39.547,39.506,39.5306,59900.0
2013-04-23 13:35:00,48.24,48.24,48.2,48.22,75800.0,39.5306,39.5306,39.4978,39.5142,75800.0
2013-04-23 13:40:00,48.22,48.23,48.2,48.22,43200.0,39.5142,39.5224,39.4978,39.5142,43200.0
2013-04-23 13:45:00,48.22,48.28,48.22,48.27,93800.0,39.5142,39.5634,39.5142,39.5552,93800.0
2013-04-23 13:50:00,48.26,48.27,48.25,48.27,51900.0,39.547,39.5552,39.5388,39.5552,51900.0
2013-04-23 13:55:00,48.26,48.28,48.25,48.27,37700.0,39.547,39.5634,39.5388,39.5552,37700.0
2013-04-23 14:00:00,48.26,48.26,48.23,48.23,24300.0,39.547,39.547,39.5224,39.5224,24300.0
2013-04-23 14:05:00,48.24,48.25,48.23,48.25,33000.0,39.5306,39.5388,39.5224,39.5388,33000.0
2013-04-23 14:10:00,48.24,48.25,48.22,48.24,63500.0,39.5306,39.5388,39.5142,39.5306,63500.0
2013-04-23 14:15:00,48.24,48.24,48.2,48.2,43600.0,39.5306,39.5306,39.4978,39.4978,43600.0
2013-04-23 14:20:00,48.2,48.21,48.15,48.15,84900.0,39.4978,39.506,39.4568,39.4568,84900.0
2013-04-23 14:25:00,48.16,48.19,48.13,48.13,53300.0,39.465,39.4896,39.4405,39.4405,53300.0
2013-04-23 14:30:00,48.13,48.17,48.11,48.16,171900.0,39.4405,39.4732,39.4241,39.465,171900.0
2013-04-23 14:35:00,48.15,48.17,48.14,48.17,43300.0,39.4568,39.4732,39.4487,39.4732,43300.0
2013-04-23 14:40:00,48.17,48.17,48.12,48.13,28300.0,39.4732,39.4732,39.4323,39.4405,28300.0
2013-04-23 14:45:00,48.13,48.16,48.13,48.14,40300.0,39.4405,39.465,39.4405,39.4487,40300.0
2013-04-23 14:50:00,48.14,48.14,48.12,48.14,54000.0,39.4487,39.4487,39.4323,39.4487,54000.0
2013-04-23 14:55:00,48.13,48.15,48.12,48.15,48600.0,39.4405,39.4568,39.4323,39.4568,48600.0
2013-04-23 15:00:00,48.15,48.18,48.14,48.15,55700.0,39.4568,39.4814,39.4487,39.4568,55700.0
2013-04-23 15:05:00,48.15,48.16,48.12,48.14,56200.0,39.4568,39.465,39.4323,39.4487,56200.0
2013-04-23 15:10:00,48.14,48.16,48.13,48.13,50800.0,39.4487,39.465,39.4405,39.4405,50800.0
2013-04-23 15:15:00,48.13,48.15,48.12,48.13,52800.0,39.4405,39.4568,39.4323,39.4405,52800.0
2013-04-23 15:20:00,48.13,48.19,48.11,48.16,94300.0,39.4405,39.4896,39.4241,39.465,94300.0
2013-04-23 15:25:00,48.17,48.19,48.16,48.18,46100.0,39.4732,39.4896,39.465,39.4814,46100.0
2013-04-23 15:30:00,48.18,48.18,48.15,48.17,356500.0,39.4814,39.4814,39.4568,39.4732,356500.0
2013-04-23 15:35:00,48.16,48.17,48.15,48.16,186000.0,39.465,39.4732,39.4568,39.465,186000.0
2013-04-23 15:40:00,48.16,48.17,48.12,48.14,59700.0,39.465,39.4732,39.4323,39.4487,59700.0
2013-04-23 15:45:00,48.14,48.19,48.14,48.18,216200.0,39.4487,39.4896,39.4487,39.4814,216200.0
2013-04-23 15:50:00,48.18,48.19,48.16,48.17,238500.0,39.4814,39.4896,39.465,39.4732,238500.0
2013-04-23 15:55:00,48.17,48.2,48.15,48.18,366900.0,39.4732,39.4978,39.4568,39.4814,366900.0
2013-04-24 09:30:00,48.12,48.13,48.0,48.03,232400.0,39.4323,39.4405,39.3339,39.3585,232400.0
2013-04-24 09:35:00,48.01,48.03,47.86,47.87,272300.0,39.3421,39.3585,39.2192,39.2274,272300.0
2013-04-24 09:40:00,47.87,47.88,47.79,47.81,548500.0,39.2274,39.2356,39.1618,39.1782,548500.0
2013-04-24 09:45:00,47.81,47.88,47.81,47.88,152300.0,39.1782,39.2356,39.1782,39.2356,152300.0
2013-04-24 09:50:00,47.87,47.87,47.82,47.82,65600.0,39.2274,39.2274,39.1864,39.1864,65600.0
2013-04-24 09:55:00,47.82,47.82,47.78,47.79,165000.0,39.1864,39.1864,39.1537,39.1618,165000.0
2013-04-24 10:00:00,47.79,47.8,47.74,47.75,102300.0,39.1618,39.17,39.1209,39.1291,102300.0
2013-04-24 10:05:00,47.73,47.8,47.68,47.7,499400.0,39.1127,39.17,39.0717,39.0881,499400.0
2013-04-24 10:10:00,47.71,47.76,47.67,47.7,771200.0,39.0963,39.1373,39.0635,39.0881,771200.0
2013-04-24 10:15:00,47.7,47.78,47.7,47.74,332100.0,39.0881,39.1537,39.0881,39.1209,332100.0
2013-04-24 10:20:00,47.74,47.76,47.66,47.69,306700.0,39.1209,39.1373,39.0553,39.0799,306700.0
2013-04-24 10:25:00,47.7,47.77,47.7,47.75,68600.0,39.0881,39.1455,39.0881,39.1291,68600.0
2013-04-24 10:30:00,47.75,47.78,47.73,47.73,73900.0,39.1291,39.1537,39.1127,39.1127,73900.0
2013-04-24 10:35:00,47.73,47.75,47.69,47.72,120200.0,39.1127,39.1291,39.0799,39.1045,120200.0
2013-04-24 10:40:00,47.72,47.76,47.7,47.73,74900.0,39.1045,39.1373,39.0881,39.1127,74900.0
2013-04-24 10:45:00,47.74,47.79,47.74,47.79,57500.0,39.1209,39.1618,39.1209,39.1618,57500.0
2013-04-24 10:50:00,47.79,47.79,47.75,47.76,183300.0,39.1618,39.1618,39.1291,39.1373,183300.0
2013-04-24 10:55:00,47.76,47.77,47.71,47.72,125400.0,39.1373,39.1455,39.0963,39.1045,125400.0
2013-04-24 11:00:00,47.73,47.76,47.71,47.71,95200.0,39.1127,39.1373,39.0963,39.0963,95200.0
2013-04-24 11:05:00,47.71,47.73,47.67,47.69,138300.0,39.0963,39.1127,39.0635,39.0799,138300.0
2013-04-24 11:10:00,47.68,47.69,47.66,47.69,78100.0,39.0717,39.0799,39.0553,39.0799,78100.0
2013-04-24 11:15:00,47.69,47.73,47.68,47.72,57700.0,39.0799,39.1127,39.0717,39.1045,57700.0
2013-04-24 11:20:00,47.72,47.74,47.7,47.71,35500.0,39.1045,39.1209,39.0881,39.0963,35500.0
2013-04-24 11:25:00,47.71,47.73,47.69,47.73,44900.0,39.0963,39.1127,39.0799,39.1127,44900.0
2013-04-24 11:30:00,47.74,47.76,47.71,47.71,57400.0,39.1209,39.1373,39.0963,39.0963,57400.0
2013-04-24 11:35:00,47.71,47.73,47.69,47.71,37100.0,39.0963,39.1127,39.0799,39.0963,37100.0
2013-04-24 11:40:00,47.7,47.72,47.69,47.69,33300.0,39.0881,39.1045,39.0799,39.0799,33300.0
2013-04-24 11:45:00,47.7,47.75,47.69,47.73,55600.0,39.0881,39.1291,39.0799,39.1127,55600.0
2013-04-24 11:50:00,47.73,47.75,47.71,47.72,35700.0,39.1127,39.1291,39.0963,39.1045,35700.0
2013-04-24 11:55:00,47.71,47.72,47.68,47.68,33800.0,39.0963,39.1045,39.0717,39.0717,33800.0
2013-04-24 12:00:00,47.69,47.7,47.67,47.69,194200.0,39.0799,39.0881,39.0635,39.0799,194200.0
2013-04-24 12:05:00,47.68,47.7,47.68,47.69,64700.0,39.0717,39.0881,39.0717,39.0799,64700.0
2013-04-24 12:10:00,47.69,47.7,47.66,47.66,53200.0,39.0799,39.0881,39.0553,39.0553,53200.0
2013-04-24 12:15:00,47.65,47.66,47.64,47.65,52900.0,39.0471,39.0553,39.0389,39.0471,52900.0
2013-04-24 12:20:00,47.64,47.65,47.61,47.63,54500.0,39.0389,39.0471,39.0143,39.0307,54500.0
2013-04-24 12:25:00,47.62,47.64,47.61,47.64,28300.0,39.0225,39.0389,39.0143,39.0389,28300.0
2013-04-24 12:30:00,47.64,47.65,47.62,47.62,72500.0,39.0389,39.0471,39.0225,39.0225,72500.0
2013-04-24 12:35:00,47.62,47.62,47.59,47.61,43100.0,39.0225,39.0225,38.998,39.0143,43100.0
2013-04-24 12:40:00,47.6,47.61,47.58,47.6,97300.0,39.0061,39.0143,38.9898,39.0061,97300.0
2013-04-24 12:45:00,47.59,47.64,47.59,47.62,27800.0,38.998,39.0389,38.998,39.0225,27800.0
2013-04-24 12:50:00,47.62,47.64,47.61,47.62,35000.0,39.0225,39.0389,39.0143,39.0225,35000.0
2013-04-24 12:55:00,47.62,47.63,47.61,47.62,60200.0,39.0225,39.0307,39.0143,39.0225,60200.0
2013-04-24 13:00:00,47.62,47.64,47.61,47.64,20900.0,39.0225,39.0389,39.0143,39.0389,20900.0
2013-04-24 13:05:00,47.64,47.65,47.63,47.64,66300.0,39.0389,39.0471,39.0307,39.0389,66300.0
2013-04-24 13:10:00,47.65,47.65,47.63,47.63,59600.0,39.0471,39.0471,39.0307,39.0307,59600.0
2013-04-24 13:15:00,47.64,47.65,47.63,47.63,56600.0,39.0389,39.0471,39.0307,39.0307,56600.0
2013-04-24 13:20:00,47.64,47.64,47.61,47.62,140000.0,39.0389,39.0389,39.0143,39.0225,140000.0
2013-04-24 13:25:00,47.62,47.62,47.58,47.59,259700.0,39.0225,39.0225,38.9898,38.998,259700.0
2013-04-24 13:30:00,47.59,47.62,47.59,47.61,119500.0,38.998,39.0225,38.998,39.0143,119500.0
2013-04-24 13:35:00,47.62,47.63,47.61,47.62,151300.0,39.0225,39.0307,39.0143,39.0225,151300.0
2013-04-24 13:40:00,47.62,47.62,47.6,47.61,125700.0,39.0225,39.0225,39.0061,39.0143,125700.0
2013-04-24 13:45:00,47.61,47.62,47.6,47.61,157500.0,39.0143,39.0225,39.0061,39.0143,157500.0
2013-04-24 13:50:00,47.62,47.62,47.6,47.61,135000.0,39.0225,39.0225,39.0061,39.0143,135000.0
2013-04-24 13:55:00,47.6,47.61,47.58,47.58,145800.0,39.0061,39.0143,38.9898,38.9898,145800.0
2013-04-24 14:00:00,47.57,47.61,47.55,47.61,211500.0,38.9816,39.0143,38.9652,39.0143,211500.0
2013-04-24 14:05:00,47.6,47.6,47.57,47.57,220600.0,39.0061,39.0061,38.9816,38.9816,220600.0
2013-04-24 14:10:00,47.58,47.59,47.55,47.57,93700.0,38.9898,38.998,38.9652,38.9816,93700.0
2013-04-24 14:15:00,47.56,47.58,47.55,47.58,51800.0,38.9734,38.9898,38.9652,38.9898,51800.0
2013-04-24 14:20:00,47.58,47.59,47.55,47.57,76500.0,38.9898,38.998,38.9652,38.9816,76500.0
2013-04-24 14:25:00,47.56,47.57,47.54,47.56,98300.0,38.9734,38.9816,38.957,38.9734,98300.0
2013-04-24 14:30:00,47.55,47.57,47.55,47.56,37500.0,38.9652,38.9816,38.9652,38.9734,37500.0
2013-04-24 14:35:00,47.55,47.56,47.54,47.55,60400.0,38.9652,38.9734,38.957,38.9652,60400.0
2013-04-24 14:40:00,47.56,47.56,47.52,47.53,84400.0,38.9734,38.9734,38.9406,38.9488,84400.0
2013-04-24 14:45:00,47.54,47.56,47.52,47.52,27300.0,38.957,38.9734,38.9406,38.9406,27300.0
2013-04-24 14:50:00,47.52,47.53,47.5,47.5,85800.0,38.9406,38.9488,38.9242,38.9242,85800.0
2013-04-24 14:55:00,47.5,47.55,47.5,47.54,111000.0,38.9242,38.9652,38.9242,38.957,111000.0
2013-04-24 15:00:00,47.54,47.55,47.52,47.52,20700.0,38.957,38.9652,38.9406,38.9406,20700.0
2013-04-24 15:05:00,47.52,47.53,47.49,47.5,59800.0,38.9406,38.9488,38.916,38.9242,59800.0
2013-04-24 15:10:00,47.49,47.5,47.47,47.47,157500.0,38.916,38.9242,38.8996,38.8996,157500.0
2013-04-24 15:15:00,47.47,47.5,47.47,47.47,59300.0,38.8996,38.9242,38.8996,38.8996,59300.0
2013-04-24 15:20:00,47.48,47.48,47.42,47.42,284500.0,38.9078,38.9078,38.8586,38.8586,284500.0
2013-04-24 15:25:00,47.43,47.43,47.4,47.4,88200.0,38.8668,38.8668,38.8423,38.8423,88200.0
2013-04-24 15:30:00,47.4,47.42,47.38,47.38,185400.0,38.8423,38.8586,38.8259,38.8259,185400.0
2013-04-24 15:35:00,47.38,47.39,47.36,47.39,297500.0,38.8259,38.8341,38.8095,38.8341,297500.0
2013-04-24 15:40:00,47.39,47.39,47.33,47.34,118900.0,38.8341,38.8341,38.7849,38.7931,118900.0
2013-04-24 15:45:00,47.34,47.39,47.34,47.36,243200.0,38.7931,38.8341,38.7931,38.8095,243200.0
2013-04-24 15:50:00,47.37,47.41,47.36,47.4,491500.0,38.8177,38.8505,38.8095,38.8423,491500.0
2013-04-24 15:55:00,47.41,47.41,47.32,47.35,517000.0,38.8505,38.8505,38.7767,38.8013,517000.0
2013-04-25 09:30:00,47.62,47.65,47.51,47.53,269700.0,39.0225,39.0471,38.9324,38.9488,269700.0
2013-04-25 09:35:00,47.53,47.54,47.49,47.51,176700.0,38.9488,38.957,38.916,38.9324,176700.0
2013-04-25 09:40:00,47.51,47.53,47.44,47.44,85500.0,38.9324,38.9488,38.875,38.875,85500.0
2013-04-25 09:45:00,47.47,47.47,47.35,47.36,179400.0,38.8996,38.8996,38.8013,38.8095,179400.0
2013-04-25 09:50:00,47.37,47.41,47.36,47.38,360000.0,38.8177,38.8505,38.8095,38.8259,360000.0
2013-04-25 09:55:00,47.37,47.38,47.32,47.34,149900.0,38.8177,38.8259,38.7767,38.7931,149900.0
2013-04-25 10:00:00,47.34,47.36,47.3,47.33,266700.0,38.7931,38.8095,38.7603,38.7849,266700.0
2013-04-25 10:05:00,47.33,47.4,47.33,47.39,124400.0,38.7849,38.8423,38.7849,38.8341,124400.0
2013-04-25 10:10:00,47.39,47.47,47.37,47.47,376300.0,38.8341,38.8996,38.8177,38.8996,376300.0
2013-04-25 10:15:00,47.48,47.5,47.44,47.48,565200.0,38.9078,38.9242,38.875,38.9078,565200.0
2013-04-25 10:20:00,47.49,47.58,47.48,47.58,226600.0,38.916,38.9898,38.9078,38.9898,226600.0
2013-04-25 10:25:00,47.58,47.64,47.57,47.59,292600.0,38.9898,39.0389,38.9816,38.998,292600.0
2013-04-25 10:30:00,47.59,47.62,47.58,47.59,246900.0,38.998,39.0225,38.9898,38.998,246900.0
2013-04-25 10:35:00,47.6,47.64,47.57,47.58,140700.0,39.0061,39.0389,38.9816,38.9898,140700.0
2013-04-25 10:40:00,47.57,47.68,47.57,47.65,229800.0,38.9816,39.0717,38.9816,39.0471,229800.0
2013-04-25 10:45:00,47.66,47.66,47.6,47.63,45000.0,39.0553,39.0553,39.0061,39.0307,45000.0
2013-04-25 10:50:00,47.63,47.64,47.6,47.61,76300.0,39.0307,39.0389,39.0061,39.0143,76300.0
2013-04-25 10:55:00,47.61,47.62,47.6,47.61,73300.0,39.0143,39.0225,39.0061,39.0143,73300.0
2013-04-25 11:00:00,47.61,47.63,47.59,47.63,147800.0,39.0143,39.0307,38.998,39.0307,147800.0
2013-04-25 11:05:00,47.62,47.63,47.59,47.61,108300.0,39.0225,39.0307,38.998,39.0143,108300.0
2013-04-25 11:10:00,47.61,47.63,47.55,47.56,559800.0,39.0143,39.0307,38.9652,38.9734,559800.0
2013-04-25 11:15:00,47.57,47.59,47.55,47.57,70600.0,38.9816,38.998,38.9652,38.9816,70600.0
2013-04-25 11:20:00,47.56,47.57,47.53,47.53,66700.0,38.9734,38.9816,38.9488,38.9488,66700.0
2013-04-25 11:25:00,47.53,47.55,47.52,47.53,93000.0,38.9488,38.9652,38.9406,38.9488,93000.0
2013-04-25 11:30:00,47.52,47.56,47.52,47.55,160900.0,38.9406,38.9734,38.9406,38.9652,160900.0
2013-04-25 11:35:00,47.56,47.58,47.55,47.56,176000.0,38.9734,38.9898,38.9652,38.9734,176000.0
2013-04-25 11:40:00,47.56,47.58,47.55,47.56,30700.0,38.9734,38.9898,38.9652,38.9734,30700.0
2013-04-25 11:45:00,47.57,47.6,47.57,47.59,68600.0,38.9816,39.0061,38.9816,38.998,68600.0
2013-04-25 11:50:00,47.58,47.62,47.58,47.6,141300.0,38.9898,39.0225,38.9898,39.0061,141300.0
2013-04-25 11:55:00,47.6,47.61,47.55,47.57,34200.0,39.0061,39.0143,38.9652,38.9816,34200.0
2013-04-25 12:00:00,47.57,47.58,47.56,47.56,26800.0,38.9816,38.9898,38.9734,38.9734,26800.0
2013-04-25 12:05:00,47.56,47.6,47.56,47.59,131200.0,38.9734,39.0061,38.9734,38.998,131200.0
2013-04-25 12:10:00,47.6,47.61,47.59,47.61,62600.0,39.0061,39.0143,38.998,39.0143,62600.0
2013-04-25 12:15:00,47.61,47.62,47.57,47.57,248500.0,39.0143,39.0225,38.9816,38.9816,248500.0
2013-04-25 12:20:00,47.57,47.57,47.55,47.56,66100.0,38.9816,38.9816,38.9652,38.9734,66100.0
2013-04-25 12:25:00,47.55,47.57,47.54,47.57,25000.0,38.9652,38.9816,38.957,38.9816,25000.0
2013-04-25 12:30:00,47.57,47.62,47.57,47.62,46200.0,38.9816,39.0225,38.9816,39.0225,46200.0
2013-04-25 12:35:00,47.61,47.63,47.6,47.63,39700.0,39.0143,39.0307,39.0061,39.0307,39700.0
2013-04-25 12:40:00,47.62,47.64,47.61,47.63,36900.0,39.0225,39.0389,39.0143,39.0307,36900.0
2013-04-25 12:45:00,47.64,47.64,47.61,47.62,27700.0,39.0389,39.0389,39.0143,39.0225,27700.0
2013-04-25 12:50:00,47.63,47.64,47.62,47.63,53900.0,39.0307,39.0389,39.0225,39.0307,53900.0
2013-04-25 12:55:00,47.63,47.63,47.61,47.62,63600.0,39.0307,39.0307,39.0143,39.0225,63600.0
2013-04-25 13:00:00,47.62,47.62,47.59,47.6,58200.0,39.0225,39.0225,38.998,39.0061,58200.0
2013-04-25 13:05:00,47.6,47.61,47.58,47.58,100000.0,39.0061,39.0143,38.9898,38.9898,100000.0
2013-04-25 13:10:00,47.59,47.62,47.58,47.62,41700.0,38.998,39.0225,38.9898,39.0225,41700.0
2013-04-25 13:15:00,47.62,47.66,47.62,47.64,86800.0,39.0225,39.0553,39.0225,39.0389,86800.0
2013-04-25 13:20:00,47.63,47.65,47.63,47.64,37400.0,39.0307,39.0471,39.0307,39.0389,37400.0
2013-04-25 13:25:00,47.64,47.66,47.63,47.65,41100.0,39.0389,39.0553,39.0307,39.0471,41100.0
2013-04-25 13:30:00,47.64,47.65,47.62,47.64,60000.0,39.0389,39.0471,39.0225,39.0389,60000.0
2013-04-25 13:35:00,47.64,47.64,47.61,47.62,76100.0,39.0389,39.0389,39.0143,39.0225,76100.0
2013-04-25 13:40:00,47.62,47.63,47.6,47.63,142200.0,39.0225,39.0307,39.0061,39.0307,142200.0
2013-04-25 13:45:00,47.62,47.63,47.62,47.62,64900.0,39.0225,39.0307,39.0225,39.0225,64900.0
2013-04-25 13:50:00,47.62,47.64,47.62,47.63,49400.0,39.0225,39.0389,39.0225,39.0307,49400.0
2013-04-25 13:55:00,47.63,47.68,47.63,47.67,65800.0,39.0307,39.0717,39.0307,39.0635,65800.0
2013-04-25 14:00:00,47.66,47.66,47.65,47.66,17400.0,39.0553,39.0553,39.0471,39.0553,17400.0
2013-04-25 14:05:00,47.65,47.68,47.65,47.67,66200.0,39.0471,39.0717,39.0471,39.0635,66200.0
2013-04-25 14:10:00,47.66,47.67,47.65,47.66,176300.0,39.0553,39.0635,39.0471,39.0553,176300.0
2013-04-25 14:15:00,47.66,47.67,47.64,47.66,165100.0,39.0553,39.0635,39.0389,39.0553,165100.0
2013-04-25 14:20:00,47.65,47.66,47.63,47.65,102500.0,39.0471,39.0553,39.0307,39.0471,102500.0
2013-04-25 14:25:00,47.65,47.65,47.63,47.64,94200.0,39.0471,39.0471,39.0307,39.0389,94200.0
2013-04-25 14:30:00,47.63,47.64,47.61,47.62,166900.0,39.0307,39.0389,39.0143,39.0225,166900.0
2013-04-25 14:35:00,47.62,47.63,47.61,47.62,22700.0,39.0225,39.0307,39.0143,39.0225,22700.0
2013-04-25 14:40:00,47.61,47.63,47.6,47.61,50500.0,39.0143,39.0307,39.0061,39.0143,50500.0
2013-04-25 14:45:00,47.6,47.61,47.59,47.59,137600.0,39.0061,39.0143,38.998,38.998,137600.0
2013-04-25 14:50:00,47.59,47.6,47.56,47.56,33900.0,38.998,39.0061,38.9734,38.9734,33900.0
2013-04-25 14:55:00,47.56,47.57,47.53,47.55,42500.0,38.9734,38.9816,38.9488,38.9652,42500.0
2013-04-25 15:00:00,47.55,47.57,47.53,47.56,180000.0,38.9652,38.9816,38.9488,38.9734,180000.0
2013-04-25 15:05:00,47.57,47.57,47.51,47.54,77300.0,38.9816,38.9816,38.9324,38.957,77300.0
2013-04-25 15:10:00,47.55,47.55,47.5,47.55,78200.0,38.9652,38.9652,38.9242,38.9652,78200.0
2013-04-25 15:15:00,47.55,47.56,47.51,47.51,114500.0,38.9652,38.9734,38.9324,38.9324,114500.0
2013-04-25 15:20:00,47.52,47.53,47.48,47.5,155300.0,38.9406,38.9488,38.9078,38.9242,155300.0
2013-04-25 15:25:00,47.49,47.53,47.49,47.53,93900.0,38.916,38.9488,38.916,38.9488,93900.0
2013-04-25 15:30:00,47.53,47.57,47.52,47.57,93800.0,38.9488,38.9816,38.9406,38.9816,93800.0
2013-04-25 15:35:00,47.55,47.57,47.55,47.56,57200.0,38.9652,38.9816,38.9652,38.9734,57200.0
2013-04-25 15:40:00,47.56,47.59,47.56,47.57,205600.0,38.9734,38.998,38.9734,38.9816,205600.0
2013-04-25 15:45:00,47.57,47.59,47.55,47.59,81900.0,38.9816,38.998,38.9652,38.998,81900.0
2013-04-25 15:50:00,47.59,47.59,47.51,47.51,296700.0,38.998,38.998,38.9324,38.9324,296700.0
2013-04-25 15:55:00,47.52,47.57,47.49,47.56,370600.0,38.9406,38.9816,38.916,38.9734,370600.0
2013-04-26 09:30:00,47.39,47.44,47.27,47.4,192600.0,38.8341,38.875,38.7357,38.8423,192600.0
2013-04-26 09:35:00,47.41,47.59,47.41,47.52,171700.0,38.8505,38.998,38.8505,38.9406,171700.0
2013-04-26 09:40:00,47.52,47.57,47.51,47.55,335300.0,38.9406,38.9816,38.9324,38.9652,335300.0
2013-04-26 09:45:00,47.55,47.56,47.5,47.52,88700.0,38.9652,38.9734,38.9242,38.9406,88700.0
2013-04-26 09:50:00,47.53,47.58,47.53,47.57,120000.0,38.9488,38.9898,38.9488,38.9816,120000.0
2013-04-26 09:55:00,47.57,47.61,47.55,47.59,86100.0,38.9816,39.0143,38.9652,38.998,86100.0
2013-04-26 10:00:00,47.59,47.6,47.56,47.58,89400.0,38.998,39.0061,38.9734,38.9898,89400.0
2013-04-26 10:05:00,47.58,47.58,47.52,47.52,101700.0,38.9898,38.9898,38.9406,38.9406,101700.0
2013-04-26 10:10:00,47.53,47.55,47.44,47.44,173400.0,38.9488,38.9652,38.875,38.875,173400.0
2013-04-26 10:15:00,47.45,47.45,47.38,47.41,87400.0,38.8832,38.8832,38.8259,38.8505,87400.0
2013-04-26 10:20:00,47.41,47.41,47.34,47.41,73200.0,38.8505,38.8505,38.7931,38.8505,73200.0
2013-04-26 10:25:00,47.42,47.46,47.42,47.46,59200.0,38.8586,38.8914,38.8586,38.8914,59200.0
2013-04-26 10:30:00,47.45,47.45,47.39,47.39,60600.0,38.8832,38.8832,38.8341,38.8341,60600.0
2013-04-26 10:35:00,47.39,47.42,47.37,47.41,54700.0,38.8341,38.8586,38.8177,38.8505,54700.0
2013-04-26 10:40:00,47.41,47.44,47.39,47.41,47600.0,38.8505,38.875,38.8341,38.8505,47600.0
2013-04-26 10:45:00,47.42,47.43,47.39,47.41,37100.0,38.8586,38.8668,38.8341,38.8505,37100.0
2013-04-26 10:50:00,47.4,47.4,47.37,47.38,45100.0,38.8423,38.8423,38.8177,38.8259,45100.0
2013-04-26 10:55:00,47.37,47.44,47.36,47.42,56400.0,38.8177,38.875,38.8095,38.8586,56400.0
2013-04-26 11:00:00,47.41,47.46,47.39,47.45,105600.0,38.8505,38.8914,38.8341,38.8832,105600.0
2013-04-26 11:05:00,47.45,47.49,47.45,47.49,61500.0,38.8832,38.916,38.8832,38.916,61500.0
2013-04-26 11:10:00,47.49,47.53,47.48,47.52,43900.0,38.916,38.9488,38.9078,38.9406,43900.0
2013-04-26 11:15:00,47.52,47.54,47.52,47.52,128100.0,38.9406,38.957,38.9406,38.9406,128100.0
2013-04-26 11:20:00,47.51,47.53,47.51,47.52,42300.0,38.9324,38.9488,38.9324,38.9406,42300.0
2013-04-26 11:25:00,47.53,47.54,47.48,47.48,61600.0,38.9488,38.957,38.9078,38.9078,61600.0
2013-04-26 11:30:00,47.48,47.48,47.44,47.46,37200.0,38.9078,38.9078,38.875,38.8914,37200.0
2013-04-26 11:35:00,47.47,47.48,47.43,47.45,82000.0,38.8996,38.9078,38.8668,38.8832,82000.0
2013-04-26 11:40:00,47.45,47.45,47.43,47.43,83000.0,38.8832,38.8832,38.8668,38.8668,83000.0
2013-04-26 11:45:00,47.44,47.44,47.41,47.42,170600.0,38.875,38.875,38.8505,38.8586,170600.0
2013-04-26 11:50:00,47.41,47.44,47.39,47.44,262800.0,38.8505,38.875,38.8341,38.875,262800.0
2013-04-26 11:55:00,47.44,47.44,47.4,47.44,35800.0,38.875,38.875,38.8423,38.875,35800.0
2013-04-26 12:00:00,47.43,47.46,47.38,47.45,60300.0,38.8668,38.8914,38.8259,38.8832,60300.0
2013-04-26 12:05:00,47.46,47.49,47.44,47.48,66800.0,38.8914,38.916,38.875,38.9078,66800.0
2013-04-26 12:10:00,47.47,47.48,47.44,47.47,43600.0,38.8996,38.9078,38.875,38.8996,43600.0
2013-04-26 12:15:00,47.47,47.49,47.44,47.44,50300.0,38.8996,38.916,38.875,38.875,50300.0
2013-04-26 12:20:00,47.44,47.44,47.41,47.43,32700.0,38.875,38.875,38.8505,38.8668,32700.0
2013-04-26 12:25:00,47.43,47.44,47.42,47.43,88300.0,38.8668,38.875,38.8586,38.8668,88300.0
2013-04-26 12:30:00,47.42,47.46,47.42,47.45,31000.0,38.8586,38.8914,38.8586,38.8832,31000.0
2013-04-26 12:35:00,47.45,47.46,47.44,47.44,43800.0,38.8832,38.8914,38.875,38.875,43800.0
2013-04-26 12:40:00,47.45,47.47,47.44,47.46,91300.0,38.8832,38.8996,38.875,38.8914,91300.0
2013-04-26 12:45:00,47.45,47.46,47.44,47.46,35700.0,38.8832,38.8914,38.875,38.8914,35700.0
2013-04-26 12:50:00,47.46,47.49,47.46,47.49,24100.0,38.8914,38.916,38.8914,38.916,24100.0
2013-04-26 12:55:00,47.49,47.52,47.49,47.49,110400.0,38.916,38.9406,38.916,38.916,110400.0
2013-04-26 13:00:00,47.49,47.5,47.48,47.48,59000.0,38.916,38.9242,38.9078,38.9078,59000.0
2013-04-26 13:05:00,47.49,47.5,47.47,47.5,38200.0,38.916,38.9242,38.8996,38.9242,38200.0
2013-04-26 13:10:00,47.5,47.51,47.49,47.49,67200.0,38.9242,38.9324,38.916,38.916,67200.0
2013-04-26 13:15:00,47.5,47.5,47.49,47.49,3300.0,38.9242,38.9242,38.916,38.916,3300.0
2013-04-26 13:20:00,47.49,47.52,47.49,47.51,28300.0,38.916,38.9406,38.916,38.9324,28300.0
2013-04-26 13:25:00,47.52,47.56,47.52,47.53,73800.0,38.9406,38.9734,38.9406,38.9488,73800.0
2013-04-26 13:30:00,47.52,47.53,47.51,47.51,36100.0,38.9406,38.9488,38.9324,38.9324,36100.0
2013-04-26 13:35:00,47.51,47.51,47.49,47.5,14300.0,38.9324,38.9324,38.916,38.9242,14300.0
2013-04-26 13:40:00,47.5,47.52,47.5,47.52,63100.0,38.9242,38.9406,38.9242,38.9406,63100.0
2013-04-26 13:45:00,47.52,47.54,47.5,47.5,77600.0,38.9406,38.957,38.9242,38.9242,77600.0
2013-04-26 13:50:00,47.5,47.52,47.5,47.5,46300.0,38.9242,38.9406,38.9242,38.9242,46300.0
2013-04-26 13:55:00,47.5,47.52,47.5,47.51,92500.0,38.9242,38.9406,38.9242,38.9324,92500.0
2013-04-26 14:00:00,47.51,47.55,47.51,47.54,68100.0,38.9324,38.9652,38.9324,38.957,68100.0
2013-04-26 14:05:00,47.55,47.56,47.52,47.53,44800.0,38.9652,38.9734,38.9406,38.9488,44800.0
2013-04-26 14:10:00,47.53,47.54,47.49,47.49,29400.0,38.9488,38.957,38.916,38.916,29400.0
2013-04-26 14:15:00,47.48,47.51,47.48,47.5,33600.0,38.9078,38.9324,38.9078,38.9242,33600.0
2013-04-26 14:20:00,47.5,47.52,47.48,47.51,63900.0,38.9242,38.9406,38.9078,38.9324,63900.0
2013-04-26 14:25:00,47.51,47.52,47.5,47.5,29000.0,38.9324,38.9406,38.9242,38.9242,29000.0
2013-04-26 14:30:00,47.5,47.51,47.49,47.49,30200.0,38.9242,38.9324,38.916,38.916,30200.0
2013-04-26 14:35:00,47.49,47.49,47.48,47.49,14600.0,38.916,38.916,38.9078,38.916,14600.0
2013-04-26 14:40:00,47.49,47.51,47.48,47.5,7100.0,38.916,38.9324,38.9078,38.9242,7100.0
2013-04-26 14:45:00,47.5,47.55,47.49,47.55,71000.0,38.9242,38.9652,38.916,38.9652,71000.0
2013-04-26 14:50:00,47.54,47.57,47.53,47.55,60500.0,38.957,38.9816,38.9488,38.9652,60500.0
2013-04-26 14:55:00,47.54,47.55,47.53,47.53,29500.0,38.957,38.9652,38.9488,38.9488,29500.0
2013-04-26 15:00:00,47.54,47.58,47.54,47.57,41000.0,38.957,38.9898,38.957,38.9816,41000.0
2013-04-26 15:05:00,47.56,47.58,47.56,47.58,14300.0,38.9734,38.9898,38.9734,38.9898,14300.0
2013-04-26 15:10:00,47.58,47.58,47.55,47.55,48600.0,38.9898,38.9898,38.9652,38.9652,48600.0
2013-04-26 15:15:00,47.56,47.57,47.55,47.56,44300.0,38.9734,38.9816,38.9652,38.9734,44300.0
2013-04-26 15:20:00,47.57,47.59,47.56,47.59,48000.0,38.9816,38.998,38.9734,38.998,48000.0
2013-04-26 15:25:00,47.59,47.65,47.58,47.63,179100.0,38.998,39.0471,38.9898,39.0307,179100.0
2013-04-26 15:30:00,47.63,47.63,47.61,47.61,139200.0,39.0307,39.0307,39.0143,39.0143,139200.0
2013-04-26 15:35:00,47.62,47.62,47.59,47.61,133300.0,39.0225,39.0225,38.998,39.0143,133300.0
2013-04-26 15:40:00,47.6,47.63,47.6,47.61,48000.0,39.0061,39.0307,39.0061,39.0143,48000.0
2013-04-26 15:45:00,47.61,47.62,47.57,47.59,85400.0,39.0143,39.0225,38.9816,38.998,85400.0
2013-04-26 15:50:00,47.59,47.59,47.55,47.55,121800.0,38.998,38.998,38.9652,38.9652,121800.0
2013-04-26 15:55:00,47.55,47.58,47.53,47.54,315000.0,38.9652,38.9898,38.9488,38.957,315000.0
2013-04-29 09:30:00,47.68,47.74,47.58,47.61,184100.0,39.0717,39.1209,38.9898,39.0143,184100.0
2013-04-29 09:35:00,47.61,47.68,47.58,47.68,51300.0,39.0143,39.0717,38.9898,39.0717,51300.0
2013-04-29 09:40:00,47.67,47.7,47.62,47.63,62000.0,39.0635,39.0881,39.0225,39.0307,62000.0
2013-04-29 09:45:00,47.63,47.66,47.6,47.6,47600.0,39.0307,39.0553,39.0061,39.0061,47600.0
2013-04-29 09:50:00,47.6,47.65,47.6,47.61,55400.0,39.0061,39.0471,39.0061,39.0143,55400.0
2013-04-29 09:55:00,47.62,47.68,47.62,47.68,53300.0,39.0225,39.0717,39.0225,39.0717,53300.0
2013-04-29 10:00:00,47.68,47.69,47.65,47.66,143200.0,39.0717,39.0799,39.0471,39.0553,143200.0
2013-04-29 10:05:00,47.67,47.73,47.67,47.72,85200.0,39.0635,39.1127,39.0635,39.1045,85200.0
2013-04-29 10:10:00,47.72,47.72,47.69,47.69,91100.0,39.1045,39.1045,39.0799,39.0799,91100.0
2013-04-29 10:15:00,47.69,47.72,47.68,47.71,41600.0,39.0799,39.1045,39.0717,39.0963,41600.0
2013-04-29 10:20:00,47.72,47.76,47.72,47.76,31500.0,39.1045,39.1373,39.1045,39.1373,31500.0
2013-04-29 10:25:00,47.77,47.77,47.72,47.73,31000.0,39.1455,39.1455,39.1045,39.1127,31000.0
2013-04-29 10:30:00,47.73,47.76,47.72,47.73,108600.0,39.1127,39.1373,39.1045,39.1127,108600.0
2013-04-29 10:35:00,47.73,47.77,47.73,47.73,34900.0,39.1127,39.1455,39.1127,39.1127,34900.0
2013-04-29 10:40:00,47.73,47.75,47.73,47.74,277200.0,39.1127,39.1291,39.1127,39.1209,277200.0
2013-04-29 10:45:00,47.73,47.75,47.73,47.74,40000.0,39.1127,39.1291,39.1127,39.1209,40000.0
2013-04-29 10:50:00,47.74,47.78,47.73,47.75,36100.0,39.1209,39.1537,39.1127,39.1291,36100.0
2013-04-29 10:55:00,47.75,47.76,47.73,47.75,67100.0,39.1291,39.1373,39.1127,39.1291,67100.0
2013-04-29 11:00:00,47.75,47.76,47.7,47.71,36900.0,39.1291,39.1373,39.0881,39.0963,36900.0
2013-04-29 11:05:00,47.71,47.74,47.71,47.72,59600.0,39.0963,39.1209,39.0963,39.1045,59600.0
2013-04-29 11:10:00,47.72,47.72,47.7,47.72,49700.0,39.1045,39.1045,39.0881,39.1045,49700.0
2013-04-29 11:15:00,47.72,47.74,47.71,47.72,28300.0,39.1045,39.1209,39.0963,39.1045,28300.0
2013-04-29 11:20:00,47.72,47.74,47.71,47.72,46000.0,39.1045,39.1209,39.0963,39.1045,46000.0
2013-04-29 11:25:00,47.72,47.73,47.71,47.73,55400.0,39.1045,39.1127,39.0963,39.1127,55400.0
2013-04-29 11:30:00,47.73,47.74,47.7,47.73,38000.0,39.1127,39.1209,39.0881,39.1127,38000.0
2013-04-29 11:35:00,47.73,47.73,47.68,47.68,20100.0,39.1127,39.1127,39.0717,39.0717,20100.0
2013-04-29 11:40:00,47.69,47.72,47.68,47.72,30100.0,39.0799,39.1045,39.0717,39.1045,30100.0
2013-04-29 11:45:00,47.72,47.75,47.72,47.74,15300.0,39.1045,39.1291,39.1045,39.1209,15300.0
2013-04-29 11:50:00,47.74,47.75,47.73,47.75,17500.0,39.1209,39.1291,39.1127,39.1291,17500.0
2013-04-29 11:55:00,47.75,47.78,47.75,47.77,27600.0,39.1291,39.1537,39.1291,39.1455,27600.0
2013-04-29 12:00:00,47.77,47.82,47.76,47.81,47800.0,39.1455,39.1864,39.1373,39.1782,47800.0
2013-04-29 12:05:00,47.82,47.82,47.8,47.81,30500.0,39.1864,39.1864,39.17,39.1782,30500.0
2013-04-29 12:10:00,47.81,47.84,47.8,47.81,27200.0,39.1782,39.2028,39.17,39.1782,27200.0
2013-04-29 12:15:00,47.81,47.83,47.81,47.82,5400.0,39.1782,39.1946,39.1782,39.1864,5400.0
2013-04-29 12:20:00,47.83,47.83,47.8,47.83,21400.0,39.1946,39.1946,39.17,39.1946,21400.0
2013-04-29 12:25:00,47.83,47.83,47.8,47.81,27100.0,39.1946,39.1946,39.17,39.1782,27100.0
2013-04-29 12:30:00,47.8,47.82,47.79,47.79,13200.0,39.17,39.1864,39.1618,39.1618,13200.0
2013-04-29 12:35:00,47.79,47.82,47.79,47.81,38100.0,39.1618,39.1864,39.1618,39.1782,38100.0
2013-04-29 12:40:00,47.8,47.81,47.8,47.8,105500.0,39.17,39.1782,39.17,39.17,105500.0
2013-04-29 12:45:00,47.8,47.8,47.79,47.79,39200.0,39.17,39.17,39.1618,39.1618,39200.0
2013-04-29 12:50:00,47.8,47.81,47.79,47.79,18700.0,39.17,39.1782,39.1618,39.1618,18700.0
2013-04-29 12:55:00,47.79,47.79,47.77,47.78,31700.0,39.1618,39.1618,39.1455,39.1537,31700.0
2013-04-29 13:00:00,47.77,47.79,47.77,47.78,32600.0,39.1455,39.1618,39.1455,39.1537,32600.0
2013-04-29 13:05:00,47.77,47.78,47.75,47.76,15800.0,39.1455,39.1537,39.1291,39.1373,15800.0
2013-04-29 13:10:00,47.75,47.77,47.75,47.76,15600.0,39.1291,39.1455,39.1291,39.1373,15600.0
2013-04-29 13:15:00,47.76,47.8,47.75,47.8,14800.0,39.1373,39.17,39.1291,39.17,14800.0
2013-04-29 13:20:00,47.79,47.79,47.76,47.76,19200.0,39.1618,39.1618,39.1373,39.1373,19200.0
2013-04-29 13:25:00,47.77,47.78,47.76,47.78,18400.0,39.1455,39.1537,39.1373,39.1537,18400.0
2013-04-29 13:30:00,47.77,47.78,47.76,47.77,13900.0,39.1455,39.1537,39.1373,39.1455,13900.0
2013-04-29 13:35:00,47.77,47.78,47.77,47.78,34800.0,39.1455,39.1537,39.1455,39.1537,34800.0
2013-04-29 13:40:00,47.78,47.82,47.78,47.82,33500.0,39.1537,39.1864,39.1537,39.1864,33500.0
2013-04-29 13:45:00,47.81,47.84,47.81,47.84,62400.0,39.1782,39.2028,39.1782,39.2028,62400.0
2013-04-29 13:50:00,47.83,47.84,47.82,47.83,22800.0,39.1946,39.2028,39.1864,39.1946,22800.0
2013-04-29 13:55:00,47.82,47.84,47.82,47.83,29000.0,39.1864,39.2028,39.1864,39.1946,29000.0
2013-04-29 14:00:00,47.84,47.86,47.84,47.84,45900.0,39.2028,39.2192,39.2028,39.2028,45900.0
2013-04-29 14:05:00,47.84,47.86,47.83,47.83,34800.0,39.2028,39.2192,39.1946,39.1946,34800.0
2013-04-29 14:10:00,47.83,47.84,47.8,47.8,31500.0,39.1946,39.2028,39.17,39.17,31500.0
2013-04-29 14:15:00,47.8,47.81,47.78,47.78,12000.0,39.17,39.1782,39.1537,39.1537,12000.0
2013-04-29 14:20:00,47.78,47.8,47.78,47.8,15300.0,39.1537,39.17,39.1537,39.17,15300.0
2013-04-29 14:25:00,47.79,47.8,47.78,47.8,15500.0,39.1618,39.17,39.1537,39.17,15500.0
2013-04-29 14:30:00,47.8,47.8,47.77,47.77,12600.0,39.17,39.17,39.1455,39.1455,12600.0
2013-04-29 14:35:00,47.78,47.78,47.76,47.77,16500.0,39.1537,39.1537,39.1373,39.1455,16500.0
2013-04-29 14:40:00,47.77,47.78,47.76,47.77,42800.0,39.1455,39.1537,39.1373,39.1455,42800.0
2013-04-29 14:45:00,47.78,47.78,47.76,47.76,63300.0,39.1537,39.1537,39.1373,39.1373,63300.0
2013-04-29 14:50:00,47.77,47.77,47.76,47.77,31400.0,39.1455,39.1455,39.1373,39.1455,31400.0
2013-04-29 14:55:00,47.76,47.77,47.75,47.75,33400.0,39.1373,39.1455,39.1291,39.1291,33400.0
2013-04-29 15:00:00,47.75,47.77,47.74,47.74,21400.0,39.1291,39.1455,39.1209,39.1209,21400.0
2013-04-29 15:05:00,47.74,47.75,47.69,47.71,60500.0,39.1209,39.1291,39.0799,39.0963,60500.0
2013-04-29 15:10:00,47.72,47.73,47.71,47.73,12400.0,39.1045,39.1127,39.0963,39.1127,12400.0
2013-04-29 15:15:00,47.73,47.75,47.72,47.73,25900.0,39.1127,39.1291,39.1045,39.1127,25900.0
2013-04-29 15:20:00,47.74,47.74,47.72,47.73,14400.0,39.1209,39.1209,39.1045,39.1127,14400.0
2013-04-29 15:25:00,47.72,47.75,47.71,47.73,53700.0,39.1045,39.1291,39.0963,39.1127,53700.0
2013-04-29 15:30:00,47.74,47.77,47.73,47.75,25000.0,39.1209,39.1455,39.1127,39.1291,25000.0
2013-04-29 15:35:00,47.75,47.77,47.74,47.75,21700.0,39.1291,39.1455,39.1209,39.1291,21700.0
2013-04-29 15:40:00,47.75,47.76,47.73,47.74,14800.0,39.1291,39.1373,39.1127,39.1209,14800.0
2013-04-29 15:45:00,47.73,47.76,47.7,47.7,79100.0,39.1127,39.1373,39.0881,39.0881,79100.0
2013-04-29 15:50:00,47.7,47.72,47.66,47.67,128400.0,39.0881,39.1045,39.0553,39.0635,128400.0
2013-04-29 15:55:00,47.67,47.72,47.66,47.7,263100.0,39.0635,39.1045,39.0553,39.0881,263100.0
2013-04-30 09:30:00,47.56,47.56,47.36,47.43,169800.0,38.9734,38.9734,38.8095,38.8668,169800.0
2013-04-30 09:35:00,47.44,47.49,47.42,47.48,254300.0,38.875,38.916,38.8586,38.9078,254300.0
2013-04-30 09:40:00,47.48,47.5,47.42,47.44,240300.0,38.9078,38.9242,38.8586,38.875,240300.0
2013-04-30 09:45:00,47.44,47.45,47.4,47.44,112100.0,38.875,38.8832,38.8423,38.875,112100.0
2013-04-30 09:50:00,47.44,47.45,47.38,47.39,130000.0,38.875,38.8832,38.8259,38.8341,130000.0
2013-04-30 09:55:00,47.4,47.43,47.35,47.36,299500.0,38.8423,38.8668,38.8013,38.8095,299500.0
2013-04-30 10:00:00,47.37,47.45,47.26,47.3,221600.0,38.8177,38.8832,38.7275,38.7603,221600.0
2013-04-30 10:05:00,47.3,47.3,47.23,47.23,139600.0,38.7603,38.7603,38.7029,38.7029,139600.0
2013-04-30 10:10:00,47.22,47.26,47.22,47.25,85700.0,38.6948,38.7275,38.6948,38.7193,85700.0
2013-04-30 10:15:00,47.25,47.26,47.2,47.21,93900.0,38.7193,38.7275,38.6784,38.6866,93900.0
2013-04-30 10:20:00,47.22,47.24,47.21,47.22,66200.0,38.6948,38.7111,38.6866,38.6948,66200.0
2013-04-30 10:25:00,47.22,47.23,47.12,47.12,103900.0,38.6948,38.7029,38.6128,38.6128,103900.0
2013-04-30 10:30:00,47.12,47.16,47.09,47.16,183700.0,38.6128,38.6456,38.5882,38.6456,183700.0
2013-04-30 10:35:00,47.17,47.22,47.16,47.22,501500.0,38.6538,38.6948,38.6456,38.6948,501500.0
2013-04-30 10:40:00,47.21,47.27,47.21,47.22,418200.0,38.6866,38.7357,38.6866,38.6948,418200.0
2013-04-30 10:45:00,47.23,47.27,47.21,47.25,185500.0,38.7029,38.7357,38.6866,38.7193,185500.0
2013-04-30 10:50:00,47.25,47.3,47.25,47.27,40400.0,38.7193,38.7603,38.7193,38.7357,40400.0
2013-04-30 10:55:00,47.27,47.31,47.27,47.29,90800.0,38.7357,38.7685,38.7357,38.7521,90800.0
2013-04-30 11:00:00,47.28,47.29,47.24,47.24,146900.0,38.7439,38.7521,38.7111,38.7111,146900.0
2013-04-30 11:05:00,47.25,47.29,47.25,47.28,26800.0,38.7193,38.7521,38.7193,38.7439,26800.0
2013-04-30 11:10:00,47.29,47.32,47.28,47.3,68900.0,38.7521,38.7767,38.7439,38.7603,68900.0
2013-04-30 11:15:00,47.3,47.31,47.26,47.26,40800.0,38.7603,38.7685,38.7275,38.7275,40800.0
2013-04-30 11:20:00,47.26,47.27,47.23,47.23,113800.0,38.7275,38.7357,38.7029,38.7029,113800.0
2013-04-30 11:25:00,47.24,47.28,47.23,47.25,49700.0,38.7111,38.7439,38.7029,38.7193,49700.0
2013-04-30 11:30:00,47.24,47.31,47.24,47.3,182600.0,38.7111,38.7685,38.7111,38.7603,182600.0
2013-04-30 11:35:00,47.3,47.32,47.29,47.32,33000.0,38.7603,38.7767,38.7521,38.7767,33000.0
2013-04-30 11:40:00,47.33,47.37,47.32,47.35,89700.0,38.7849,38.8177,38.7767,38.8013,89700.0
2013-04-30 11:45:00,47.35,47.36,47.33,47.34,39900.0,38.8013,38.8095,38.7849,38.7931,39900.0
2013-04-30 11:50:00,47.34,47.4,47.34,47.38,76300.0,38.7931,38.8423,38.7931,38.8259,76300.0
2013-04-30 11:55:00,47.38,47.39,47.34,47.35,59600.0,38.8259,38.8341,38.7931,38.8013,59600.0
2013-04-30 12:00:00,47.36,47.37,47.32,47.34,72700.0,38.8095,38.8177,38.7767,38.7931,72700.0
2013-04-30 12:05:00,47.33,47.37,47.33,47.35,30800.0,38.7849,38.8177,38.7849,38.8013,30800.0
2013-04-30 12:10:00,47.36,47.37,47.34,47.34,59400.0,38.8095,38.8177,38.7931,38.7931,59400.0
2013-04-30 12:15:00,47.35,47.35,47.32,47.33,32600.0,38.8013,38.8013,38.7767,38.7849,32600.0
2013-04-30 12:20:00,47.34,47.34,47.32,47.32,26300.0,38.7931,38.7931,38.7767,38.7767,26300.0
2013-04-30 12:25:00,47.32,47.33,47.31,47.31,40100.0,38.7767,38.7849,38.7685,38.7685,40100.0
2013-04-30 12:30:00,47.32,47.35,47.32,47.34,31400.0,38.7767,38.8013,38.7767,38.7931,31400.0
2013-04-30 12:35:00,47.35,47.35,47.33,47.34,35900.0,38.8013,38.8013,38.7849,38.7931,35900.0
2013-04-30 12:40:00,47.34,47.35,47.33,47.33,27900.0,38.7931,38.8013,38.7849,38.7849,27900.0
2013-04-30 12:45:00,47.34,47.34,47.32,47.34,85700.0,38.7931,38.7931,38.7767,38.7931,85700.0
2013-04-30 12:50:00,47.34,47.36,47.33,47.35,90700.0,38.7931,38.8095,38.7849,38.8013,90700.0
2013-04-30 12:55:00,47.35,47.38,47.34,47.36,144200.0,38.8013,38.8259,38.7931,38.8095,144200.0
2013-04-30 13:00:00,47.36,47.38,47.34,47.34,27100.0,38.8095,38.8259,38.7931,38.7931,27100.0
2013-04-30 13:05:00,47.34,47.38,47.34,47.37,23200.0,38.7931,38.8259,38.7931,38.8177,23200.0
2013-04-30 13:10:00,47.37,47.37,47.34,47.36,19700.0,38.8177,38.8177,38.7931,38.8095,19700.0
2013-04-30 13:15:00,47.36,47.39,47.36,47.38,18500.0,38.8095,38.8341,38.8095,38.8259,18500.0
2013-04-30 13:20:00,47.39,47.4,47.37,47.38,101400.0,38.8341,38.8423,38.8177,38.8259,101400.0
2013-04-30 13:25:00,47.38,47.38,47.36,47.36,17200.0,38.8259,38.8259,38.8095,38.8095,17200.0
2013-04-30 13:30:00,47.35,47.37,47.34,47.36,14600.0,38.8013,38.8177,38.7931,38.8095,14600.0
2013-04-30 13:35:00,47.37,47.38,47.36,47.36,41100.0,38.8177,38.8259,38.8095,38.8095,41100.0
2013-04-30 13:40:00,47.36,47.37,47.35,47.36,144400.0,38.8095,38.8177,38.8013,38.8095,144400.0
2013-04-30 13:45:00,47.36,47.39,47.36,47.38,81100.0,38.8095,38.8341,38.8095,38.8259,81100.0
2013-04-30 13:50:00,47.38,47.4,47.38,47.38,59400.0,38.8259,38.8423,38.8259,38.8259,59400.0
2013-04-30 13:55:00,47.38,47.41,47.38,47.4,40100.0,38.8259,38.8505,38.8259,38.8423,40100.0
2013-04-30 14:00:00,47.41,47.41,47.36,47.36,60900.0,38.8505,38.8505,38.8095,38.8095,60900.0
2013-04-30 14:05:00,47.35,47.36,47.33,47.34,18100.0,38.8013,38.8095,38.7849,38.7931,18100.0
2013-04-30 14:10:00,47.34,47.36,47.34,47.36,32400.0,38.7931,38.8095,38.7931,38.8095,32400.0
2013-04-30 14:15:00,47.36,47.37,47.34,47.36,54100.0,38.8095,38.8177,38.7931,38.8095,54100.0
2013-04-30 14:20:00,47.36,47.36,47.34,47.36,86400.0,38.8095,38.8095,38.7931,38.8095,86400.0
2013-04-30 14:25:00,47.35,47.37,47.35,47.36,21900.0,38.8013,38.8177,38.8013,38.8095,21900.0
2013-04-30 14:30:00,47.35,47.36,47.32,47.32,63700.0,38.8013,38.8095,38.7767,38.7767,63700.0
2013-04-30 14:35:00,47.31,47.36,47.31,47.34,33300.0,38.7685,38.8095,38.7685,38.7931,33300.0
2013-04-30 14:40:00,47.34,47.36,47.34,47.36,26700.0,38.7931,38.8095,38.7931,38.8095,26700.0
2013-04-30 14:45:00,47.36,47.36,47.34,47.35,47200.0,38.8095,38.8095,38.7931,38.8013,47200.0
2013-04-30 14:50:00,47.36,47.37,47.34,47.35,77800.0,38.8095,38.8177,38.7931,38.8013,77800.0
2013-04-30 14:55:00,47.36,47.37,47.35,47.37,23700.0,38.8095,38.8177,38.8013,38.8177,23700.0
2013-04-30 15:00:00,47.37,47.37,47.3,47.31,61400.0,38.8177,38.8177,38.7603,38.7685,61400.0
2013-04-30 15:05:00,47.31,47.36,47.31,47.34,50400.0,38.7685,38.8095,38.7685,38.7931,50400.0
2013-04-30 15:10:00,47.34,47.34,47.31,47.32,29700.0,38.7931,38.7931,38.7685,38.7767,29700.0
2013-04-30 15:15:00,47.32,47.34,47.3,47.3,57400.0,38.7767,38.7931,38.7603,38.7603,57400.0
2013-04-30 15:20:00,47.3,47.32,47.29,47.29,56300.0,38.7603,38.7767,38.7521,38.7521,56300.0
2013-04-30 15:25:00,47.29,47.31,47.29,47.3,23300.0,38.7521,38.7685,38.7521,38.7603,23300.0
2013-04-30 15:30:00,47.29,47.31,47.27,47.28,60500.0,38.7521,38.7685,38.7357,38.7439,60500.0
2013-04-30 15:35:00,47.28,47.3,47.28,47.3,149300.0,38.7439,38.7603,38.7439,38.7603,149300.0
2013-04-30 15:40:00,47.29,47.3,47.27,47.29,81700.0,38.7521,38.7603,38.7357,38.7521,81700.0
2013-04-30 15:45:00,47.29,47.34,47.29,47.33,89800.0,38.7521,38.7931,38.7521,38.7849,89800.0
2013-04-30 15:50:00,47.33,47.34,47.31,47.32,138300.0,38.7849,38.7931,38.7685,38.7767,138300.0
2013-04-30 15:55:00,47.32,47.34,47.28,47.31,742600.0,38.7767,38.7931,38.7439,38.7685,742600.0
2013-05-01 09:30:00,46.93,47.08,46.89,47.07,310700.0,38.4571,38.58,38.4243,38.5718,310700.0
2013-05-01 09:35:00,47.07,47.09,47.03,47.06,399300.0,38.5718,38.5882,38.5391,38.5636,399300.0
2013-05-01 09:40:00,47.07,47.15,47.05,47.13,127400.0,38.5718,38.6374,38.5554,38.621,127400.0
2013-05-01 09:45:00,47.13,47.14,47.06,47.1,74700.0,38.621,38.6292,38.5636,38.5964,74700.0
2013-05-01 09:50:00,47.11,47.15,47.08,47.12,132700.0,38.6046,38.6374,38.58,38.6128,132700.0
2013-05-01 09:55:00,47.11,47.13,47.08,47.1,106100.0,38.6046,38.621,38.58,38.5964,106100.0
2013-05-01 10:00:00,47.11,47.19,47.1,47.17,117600.0,38.6046,38.6702,38.5964,38.6538,117600.0
2013-05-01 10:05:00,47.17,47.17,47.05,47.08,247400.0,38.6538,38.6538,38.5554,38.58,247400.0
2013-05-01 10:10:00,47.08,47.11,47.05,47.07,98900.0,38.58,38.6046,38.5554,38.5718,98900.0
2013-05-01 10:15:00,47.06,47.08,47.02,47.04,315800.0,38.5636,38.58,38.5309,38.5473,315800.0
2013-05-01 10:20:00,47.05,47.12,47.04,47.12,272400.0,38.5554,38.6128,38.5473,38.6128,272400.0
2013-05-01 10:25:00,47.13,47.16,47.11,47.13,121500.0,38.621,38.6456,38.6046,38.621,121500.0
2013-05-01 10:30:00,47.13,47.21,47.12,47.2,102700.0,38.621,38.6866,38.6128,38.6784,102700.0
2013-05-01 10:35:00,47.2,47.21,47.14,47.19,83300.0,38.6784,38.6866,38.6292,38.6702,83300.0
2013-05-01 10:40:00,47.19,47.24,47.19,47.23,57900.0,38.6702,38.7111,38.6702,38.7029,57900.0
2013-05-01 10:45:00,47.23,47.26,47.23,47.26,32100.0,38.7029,38.7275,38.7029,38.7275,32100.0
2013-05-01 10:50:00,47.25,47.26,47.23,47.23,91000.0,38.7193,38.7275,38.7029,38.7029,91000.0
2013-05-01 10:55:00,47.24,47.24,47.21,47.23,36900.0,38.7111,38.7111,38.6866,38.7029,36900.0
2013-05-01 11:00:00,47.23,47.24,47.18,47.18,89600.0,38.7029,38.7111,38.662,38.662,89600.0
2013-05-01 11:05:00,47.18,47.23,47.12,47.23,139200.0,38.662,38.7029,38.6128,38.7029,139200.0
2013-05-01 11:10:00,47.23,47.26,47.19,47.26,123900.0,38.7029,38.7275,38.6702,38.7275,123900.0
2013-05-01 11:15:00,47.25,47.25,47.2,47.22,111500.0,38.7193,38.7193,38.6784,38.6948,111500.0
2013-05-01 11:20:00,47.21,47.28,47.21,47.26,71400.0,38.6866,38.7439,38.6866,38.7275,71400.0
2013-05-01 11:25:00,47.25,47.25,47.18,47.19,71000.0,38.7193,38.7193,38.662,38.6702,71000.0
2013-05-01 11:30:00,47.2,47.24,47.2,47.23,110100.0,38.6784,38.7111,38.6784,38.7029,110100.0
2013-05-01 11:35:00,47.23,47.24,47.17,47.18,53400.0,38.7029,38.7111,38.6538,38.662,53400.0
2013-05-01 11:40:00,47.18,47.2,47.17,47.19,84500.0,38.662,38.6784,38.6538,38.6702,84500.0
2013-05-01 11:45:00,47.19,47.19,47.15,47.17,70100.0,38.6702,38.6702,38.6374,38.6538,70100.0
2013-05-01 11:50:00,47.17,47.21,47.17,47.2,149700.0,38.6538,38.6866,38.6538,38.6784,149700.0
2013-05-01 11:55:00,47.2,47.23,47.2,47.23,122300.0,38.6784,38.7029,38.6784,38.7029,122300.0
2013-05-01 12:00:00,47.23,47.24,47.18,47.18,48900.0,38.7029,38.7111,38.662,38.662,48900.0
2013-05-01 12:05:00,47.19,47.19,47.13,47.14,78600.0,38.6702,38.6702,38.621,38.6292,78600.0
2013-05-01 12:10:00,47.14,47.15,47.13,47.14,111100.0,38.6292,38.6374,38.621,38.6292,111100.0
2013-05-01 12:15:00,47.14,47.17,47.14,47.17,41500.0,38.6292,38.6538,38.6292,38.6538,41500.0
2013-05-01 12:20:00,47.16,47.18,47.16,47.17,26800.0,38.6456,38.662,38.6456,38.6538,26800.0
2013-05-01 12:25:00,47.17,47.18,47.14,47.16,87400.0,38.6538,38.662,38.6292,38.6456,87400.0
2013-05-01 12:30:00,47.16,47.16,47.14,47.14,37500.0,38.6456,38.6456,38.6292,38.6292,37500.0
2013-05-01 12:35:00,47.14,47.16,47.13,47.14,44200.0,38.6292,38.6456,38.621,38.6292,44200.0
2013-05-01 12:40:00,47.15,47.15,47.13,47.15,47100.0,38.6374,38.6374,38.621,38.6374,47100.0
2013-05-01 12:45:00,47.15,47.16,47.15,47.16,32900.0,38.6374,38.6456,38.6374,38.6456,32900.0
2013-05-01 12:50:00,47.16,47.16,47.13,47.15,59100.0,38.6456,38.6456,38.621,38.6374,59100.0
2013-05-01 12:55:00,47.14,47.15,47.05,47.06,88500.0,38.6292,38.6374,38.5554,38.5636,88500.0
2013-05-01 13:00:00,47.05,47.08,47.05,47.06,36300.0,38.5554,38.58,38.5554,38.5636,36300.0
2013-05-01 13:05:00,47.06,47.08,47.03,47.03,77200.0,38.5636,38.58,38.5391,38.5391,77200.0
2013-05-01 13:10:00,47.03,47.07,47.03,47.05,47800.0,38.5391,38.5718,38.5391,38.5554,47800.0
2013-05-01 13:15:00,47.05,47.05,47.02,47.04,55400.0,38.5554,38.5554,38.5309,38.5473,55400.0
2013-05-01 13:20:00,47.04,47.08,47.02,47.08,78100.0,38.5473,38.58,38.5309,38.58,78100.0
2013-05-01 13:25:00,47.08,47.09,47.07,47.09,43600.0,38.58,38.5882,38.5718,38.5882,43600.0
2013-05-01 13:30:00,47.1,47.11,47.08,47.09,52200.0,38.5964,38.6046,38.58,38.5882,52200.0
2013-05-01 13:35:00,47.09,47.09,47.02,47.02,70000.0,38.5882,38.5882,38.5309,38.5309,70000.0
2013-05-01 13:40:00,47.02,47.02,46.95,46.97,92800.0,38.5309,38.5309,38.4735,38.4899,92800.0
2013-05-01 13:45:00,46.96,46.99,46.95,46.97,149200.0,38.4817,38.5063,38.4735,38.4899,149200.0
2013-05-01 13:50:00,46.97,47.0,46.95,47.0,75200.0,38.4899,38.5145,38.4735,38.5145,75200.0
2013-05-01 13:55:00,46.99,47.0,46.97,47.0,54800.0,38.5063,38.5145,38.4899,38.5145,54800.0
2013-05-01 14:00:00,47.01,47.08,46.98,47.04,146200.0,38.5227,38.58,38.4981,38.5473,146200.0
2013-05-01 14:05:00,47.04,47.08,47.02,47.08,75500.0,38.5473,38.58,38.5309,38.58,75500.0
2013-05-01 14:10:00,47.08,47.08,47.0,47.04,90900.0,38.58,38.58,38.5145,38.5473,90900.0
2013-05-01 14:15:00,47.04,47.04,47.01,47.02,153000.0,38.5473,38.5473,38.5227,38.5309,153000.0
2013-05-01 14:20:00,47.02,47.09,47.02,47.08,148600.0,38.5309,38.5882,38.5309,38.58,148600.0
2013-05-01 14:25:00,47.09,47.11,47.03,47.06,59500.0,38.5882,38.6046,38.5391,38.5636,59500.0
2013-05-01 14:30:00,47.06,47.06,47.02,47.03,58700.0,38.5636,38.5636,38.5309,38.5391,58700.0
2013-05-01 14:35:00,47.02,47.04,47.01,47.02,40600.0,38.5309,38.5473,38.5227,38.5309,40600.0
2013-05-01 14:40:00,47.02,47.05,47.02,47.05,55800.0,38.5309,38.5554,38.5309,38.5554,55800.0
2013-05-01 14:45:00,47.06,47.07,47.01,47.05,60100.0,38.5636,38.5718,38.5227,38.5554,60100.0
2013-05-01 14:50:00,47.05,47.11,47.04,47.11,71700.0,38.5554,38.6046,38.5473,38.6046,71700.0
2013-05-01 14:55:00,47.11,47.11,47.05,47.07,51500.0,38.6046,38.6046,38.5554,38.5718,51500.0
2013-05-01 15:00:00,47.07,47.08,47.02,47.04,69200.0,38.5718,38.58,38.5309,38.5473,69200.0
2013-05-01 15:05:00,47.04,47.04,47.0,47.0,70900.0,38.5473,38.5473,38.5145,38.5145,70900.0
2013-05-01 15:10:00,47.0,47.01,46.98,46.99,87800.0,38.5145,38.5227,38.4981,38.5063,87800.0
2013-05-01 15:15:00,46.98,46.98,46.94,46.97,64000.0,38.4981,38.4981,38.4653,38.4899,64000.0
2013-05-01 15:20:00,46.97,46.97,46.91,46.91,146000.0,38.4899,38.4899,38.4407,38.4407,146000.0
2013-05-01 15:25:00,46.91,46.94,46.85,46.86,101200.0,38.4407,38.4653,38.3916,38.3998,101200.0
2013-05-01 15:30:00,46.87,46.93,46.87,46.93,30400.0,38.4079,38.4571,38.4079,38.4571,30400.0
2013-05-01 15:35:00,46.93,46.93,46.87,46.88,131200.0,38.4571,38.4571,38.4079,38.4161,131200.0
2013-05-01 15:40:00,46.88,46.88,46.81,46.81,263400.0,38.4161,38.4161,38.3588,38.3588,263400.0
2013-05-01 15:45:00,46.82,46.87,46.8,46.82,262100.0,38.367,38.4079,38.3506,38.367,262100.0
2013-05-01 15:50:00,46.83,46.85,46.8,46.83,221200.0,38.3752,38.3916,38.3506,38.3752,221200.0
2013-05-01 15:55:00,46.83,46.86,46.82,46.86,658200.0,38.3752,38.3998,38.367,38.3998,658200.0
2013-05-02 09:30:00,47.19,47.3,47.1,47.15,168400.0,38.6702,38.7603,38.5964,38.6374,168400.0
2013-05-02 09:35:00,47.16,47.24,47.16,47.21,199500.0,38.6456,38.7111,38.6456,38.6866,199500.0
2013-05-02 09:40:00,47.21,47.22,47.14,47.15,183700.0,38.6866,38.6948,38.6292,38.6374,183700.0
2013-05-02 09:45:00,47.16,47.2,47.11,47.12,134400.0,38.6456,38.6784,38.6046,38.6128,134400.0
2013-05-02 09:50:00,47.13,47.15,47.08,47.09,150500.0,38.621,38.6374,38.58,38.5882,150500.0
2013-05-02 09:55:00,47.09,47.19,47.09,47.16,87400.0,38.5882,38.6702,38.5882,38.6456,87400.0
2013-05-02 10:00:00,47.17,47.27,47.16,47.21,535200.0,38.6538,38.7357,38.6456,38.6866,535200.0
2013-05-02 10:05:00,47.21,47.22,47.18,47.21,122400.0,38.6866,38.6948,38.662,38.6866,122400.0
2013-05-02 10:10:00,47.21,47.22,47.18,47.2,71900.0,38.6866,38.6948,38.662,38.6784,71900.0
2013-05-02 10:15:00,47.2,47.25,47.2,47.25,115600.0,38.6784,38.7193,38.6784,38.7193,115600.0
2013-05-02 10:20:00,47.25,47.29,47.24,47.26,49900.0,38.7193,38.7521,38.7111,38.7275,49900.0
2013-05-02 10:25:00,47.27,47.27,47.24,47.26,27800.0,38.7357,38.7357,38.7111,38.7275,27800.0
2013-05-02 10:30:00,47.26,47.33,47.26,47.32,110400.0,38.7275,38.7849,38.7275,38.7767,110400.0
2013-05-02 10:35:00,47.33,47.33,47.29,47.29,69900.0,38.7849,38.7849,38.7521,38.7521,69900.0
2013-05-02 10:40:00,47.29,47.31,47.27,47.27,36500.0,38.7521,38.7685,38.7357,38.7357,36500.0
2013-05-02 10:45:00,47.27,47.28,47.26,47.27,43900.0,38.7357,38.7439,38.7275,38.7357,43900.0
2013-05-02 10:50:00,47.26,47.32,47.26,47.31,221700.0,38.7275,38.7767,38.7275,38.7685,221700.0
2013-05-02 10:55:00,47.31,47.32,47.28,47.29,173600.0,38.7685,38.7767,38.7439,38.7521,173600.0
2013-05-02 11:00:00,47.29,47.29,47.26,47.27,249700.0,38.7521,38.7521,38.7275,38.7357,249700.0
2013-05-02 11:05:00,47.27,47.3,47.27,47.29,169500.0,38.7357,38.7603,38.7357,38.7521,169500.0
2013-05-02 11:10:00,47.3,47.39,47.3,47.37,259400.0,38.7603,38.8341,38.7603,38.8177,259400.0
2013-05-02 11:15:00,47.38,47.4,47.38,47.39,112400.0,38.8259,38.8423,38.8259,38.8341,112400.0
2013-05-02 11:20:00,47.4,47.44,47.4,47.42,39600.0,38.8423,38.875,38.8423,38.8586,39600.0
2013-05-02 11:25:00,47.42,47.42,47.37,47.39,707200.0,38.8586,38.8586,38.8177,38.8341,707200.0
2013-05-02 11:30:00,47.38,47.4,47.36,47.37,103100.0,38.8259,38.8423,38.8095,38.8177,103100.0
2013-05-02 11:35:00,47.37,47.37,47.35,47.36,21100.0,38.8177,38.8177,38.8013,38.8095,21100.0
2013-05-02 11:40:00,47.37,47.38,47.36,47.37,148800.0,38.8177,38.8259,38.8095,38.8177,148800.0
2013-05-02 11:45:00,47.38,47.4,47.37,47.39,225600.0,38.8259,38.8423,38.8177,38.8341,225600.0
2013-05-02 11:50:00,47.38,47.42,47.37,47.39,268700.0,38.8259,38.8586,38.8177,38.8341,268700.0
2013-05-02 11:55:00,47.38,47.39,47.38,47.39,46800.0,38.8259,38.8341,38.8259,38.8341,46800.0
2013-05-02 12:00:00,47.38,47.42,47.38,47.4,197700.0,38.8259,38.8586,38.8259,38.8423,197700.0
2013-05-02 12:05:00,47.4,47.4,47.37,47.4,25900.0,38.8423,38.8423,38.8177,38.8423,25900.0
2013-05-02 12:10:00,47.39,47.39,47.36,47.38,93200.0,38.8341,38.8341,38.8095,38.8259,93200.0
2013-05-02 12:15:00,47.38,47.4,47.37,47.38,183000.0,38.8259,38.8423,38.8177,38.8259,183000.0
2013-05-02 12:20:00,47.37,47.38,47.36,47.37,9300.0,38.8177,38.8259,38.8095,38.8177,9300.0
2013-05-02 12:25:00,47.38,47.39,47.38,47.38,21900.0,38.8259,38.8341,38.8259,38.8259,21900.0
2013-05-02 12:30:00,47.38,47.41,47.38,47.38,23200.0,38.8259,38.8505,38.8259,38.8259,23200.0
2013-05-02 12:35:00,47.38,47.4,47.38,47.4,18400.0,38.8259,38.8423,38.8259,38.8423,18400.0
2013-05-02 12:40:00,47.4,47.41,47.39,47.39,16400.0,38.8423,38.8505,38.8341,38.8341,16400.0
2013-05-02 12:45:00,47.39,47.4,47.37,47.38,20900.0,38.8341,38.8423,38.8177,38.8259,20900.0
2013-05-02 12:50:00,47.37,47.39,47.36,47.38,286300.0,38.8177,38.8341,38.8095,38.8259,286300.0
2013-05-02 12:55:00,47.38,47.38,47.36,47.37,12100.0,38.8259,38.8259,38.8095,38.8177,12100.0
2013-05-02 13:00:00,47.37,47.39,47.37,47.39,11900.0,38.8177,38.8341,38.8177,38.8341,11900.0
2013-05-02 13:05:00,47.38,47.41,47.37,47.41,33100.0,38.8259,38.8505,38.8177,38.8505,33100.0
2013-05-02 13:10:00,47.4,47.42,47.4,47.41,34700.0,38.8423,38.8586,38.8423,38.8505,34700.0
2013-05-02 13:15:00,47.41,47.42,47.4,47.41,75600.0,38.8505,38.8586,38.8423,38.8505,75600.0
2013-05-02 13:20:00,47.4,47.42,47.39,47.4,18500.0,38.8423,38.8586,38.8341,38.8423,18500.0
2013-05-02 13:25:00,47.41,47.45,47.41,47.41,126300.0,38.8505,38.8832,38.8505,38.8505,126300.0
2013-05-02 13:30:00,47.4,47.42,47.39,47.42,122500.0,38.8423,38.8586,38.8341,38.8586,122500.0
2013-05-02 13:35:00,47.42,47.42,47.38,47.39,35900.0,38.8586,38.8586,38.8259,38.8341,35900.0
2013-05-02 13:40:00,47.39,47.4,47.39,47.39,21200.0,38.8341,38.8423,38.8341,38.8341,21200.0
2013-05-02 13:45:00,47.39,47.4,47.39,47.39,7400.0,38.8341,38.8423,38.8341,38.8341,7400.0
2013-05-02 13:50:00,47.39,47.41,47.39,47.4,22700.0,38.8341,38.8505,38.8341,38.8423,22700.0
2013-05-02 13:55:00,47.4,47.41,47.39,47.4,16400.0,38.8423,38.8505,38.8341,38.8423,16400.0
2013-05-02 14:00:00,47.4,47.41,47.39,47.39,13800.0,38.8423,38.8505,38.8341,38.8341,13800.0
2013-05-02 14:05:00,47.4,47.4,47.37,47.37,32800.0,38.8423,38.8423,38.8177,38.8177,32800.0
2013-05-02 14:10:00,47.37,47.39,47.37,47.38,34900.0,38.8177,38.8341,38.8177,38.8259,34900.0
2013-05-02 14:15:00,47.38,47.4,47.38,47.39,42200.0,38.8259,38.8423,38.8259,38.8341,42200.0
2013-05-02 14:20:00,47.39,47.39,47.35,47.36,19100.0,38.8341,38.8341,38.8013,38.8095,19100.0
2013-05-02 14:25:00,47.36,47.39,47.35,47.38,26400.0,38.8095,38.8341,38.8013,38.8259,26400.0
2013-05-02 14:30:00,47.38,47.4,47.37,47.38,39600.0,38.8259,38.8423,38.8177,38.8259,39600.0
2013-05-02 14:35:00,47.38,47.4,47.38,47.4,29100.0,38.8259,38.8423,38.8259,38.8423,29100.0
2013-05-02 14:40:00,47.4,47.41,47.36,47.36,35300.0,38.8423,38.8505,38.8095,38.8095,35300.0
2013-05-02 14:45:00,47.36,47.39,47.36,47.39,34700.0,38.8095,38.8341,38.8095,38.8341,34700.0
2013-05-02 14:50:00,47.39,47.4,47.37,47.38,13400.0,38.8341,38.8423,38.8177,38.8259,13400.0
2013-05-02 14:55:00,47.37,47.38,47.36,47.38,38800.0,38.8177,38.8259,38.8095,38.8259,38800.0
2013-05-02 15:00:00,47.37,47.38,47.36,47.37,50400.0,38.8177,38.8259,38.8095,38.8177,50400.0
2013-05-02 15:05:00,47.36,47.37,47.33,47.34,104200.0,38.8095,38.8177,38.7849,38.7931,104200.0
2013-05-02 15:10:00,47.34,47.37,47.34,47.37,53200.0,38.7931,38.8177,38.7931,38.8177,53200.0
2013-05-02 15:15:00,47.37,47.38,47.35,47.35,29600.0,38.8177,38.8259,38.8013,38.8013,29600.0
2013-05-02 15:20:00,47.35,47.37,47.34,47.37,57700.0,38.8013,38.8177,38.7931,38.8177,57700.0
2013-05-02 15:25:00,47.36,47.37,47.35,47.36,30200.0,38.8095,38.8177,38.8013,38.8095,30200.0
2013-05-02 15:30:00,47.37,47.39,47.36,47.37,45000.0,38.8177,38.8341,38.8095,38.8177,45000.0
2013-05-02 15:35:00,47.37,47.38,47.36,47.37,39400.0,38.8177,38.8259,38.8095,38.8177,39400.0
2013-05-02 15:40:00,47.36,47.38,47.36,47.38,61800.0,38.8095,38.8259,38.8095,38.8259,61800.0
2013-05-02 15:45:00,47.38,47.38,47.36,47.36,83300.0,38.8259,38.8259,38.8095,38.8095,83300.0
2013-05-02 15:50:00,47.37,47.37,47.35,47.37,256100.0,38.8177,38.8177,38.8013,38.8177,256100.0
2013-05-02 15:55:00,47.36,47.38,47.34,47.35,346000.0,38.8095,38.8259,38.7931,38.8013,346000.0
2013-05-03 09:30:00,47.78,47.91,47.76,47.86,190000.0,39.1537,39.2602,39.1373,39.2192,190000.0
2013-05-03 09:35:00,47.86,47.88,47.84,47.87,127700.0,39.2192,39.2356,39.2028,39.2274,127700.0
2013-05-03 09:40:00,47.87,47.87,47.76,47.78,131600.0,39.2274,39.2274,39.1373,39.1537,131600.0
2013-05-03 09:45:00,47.78,47.8,47.73,47.74,76900.0,39.1537,39.17,39.1127,39.1209,76900.0
2013-05-03 09:50:00,47.75,47.76,47.73,47.74,278900.0,39.1291,39.1373,39.1127,39.1209,278900.0
2013-05-03 09:55:00,47.75,47.78,47.73,47.77,51000.0,39.1291,39.1537,39.1127,39.1455,51000.0
2013-05-03 10:00:00,47.78,47.83,47.75,47.8,215800.0,39.1537,39.1946,39.1291,39.17,215800.0
2013-05-03 10:05:00,47.8,47.87,47.8,47.85,134900.0,39.17,39.2274,39.17,39.211,134900.0
2013-05-03 10:10:00,47.85,47.86,47.79,47.8,91000.0,39.211,39.2192,39.1618,39.17,91000.0
2013-05-03 10:15:00,47.81,47.82,47.78,47.78,51700.0,39.1782,39.1864,39.1537,39.1537,51700.0
2013-05-03 10:20:00,47.79,47.84,47.78,47.83,89500.0,39.1618,39.2028,39.1537,39.1946,89500.0
2013-05-03 10:25:00,47.83,47.83,47.8,47.82,46200.0,39.1946,39.1946,39.17,39.1864,46200.0
2013-05-03 10:30:00,47.81,47.84,47.8,47.82,139300.0,39.1782,39.2028,39.17,39.1864,139300.0
2013-05-03 10:35:00,47.82,47.83,47.8,47.82,48800.0,39.1864,39.1946,39.17,39.1864,48800.0
2013-05-03 10:40:00,47.82,47.85,47.82,47.82,75900.0,39.1864,39.211,39.1864,39.1864,75900.0
2013-05-03 10:45:00,47.82,47.83,47.8,47.81,35400.0,39.1864,39.1946,39.17,39.1782,35400.0
2013-05-03 10:50:00,47.81,47.82,47.8,47.81,50400.0,39.1782,39.1864,39.17,39.1782,50400.0
2013-05-03 10:55:00,47.81,47.81,47.79,47.8,53200.0,39.1782,39.1782,39.1618,39.17,53200.0
2013-05-03 11:00:00,47.8,47.83,47.8,47.81,77400.0,39.17,39.1946,39.17,39.1782,77400.0
2013-05-03 11:05:00,47.81,47.84,47.8,47.83,44200.0,39.1782,39.2028,39.17,39.1946,44200.0
2013-05-03 11:10:00,47.83,47.84,47.8,47.8,43600.0,39.1946,39.2028,39.17,39.17,43600.0
2013-05-03 11:15:00,47.8,47.82,47.79,47.82,33900.0,39.17,39.1864,39.1618,39.1864,33900.0
2013-05-03 11:20:00,47.81,47.84,47.81,47.83,53700.0,39.1782,39.2028,39.1782,39.1946,53700.0
2013-05-03 11:25:00,47.82,47.82,47.8,47.81,44300.0,39.1864,39.1864,39.17,39.1782,44300.0
2013-05-03 11:30:00,47.81,47.84,47.8,47.81,72500.0,39.1782,39.2028,39.17,39.1782,72500.0
2013-05-03 11:35:00,47.8,47.81,47.79,47.8,36800.0,39.17,39.1782,39.1618,39.17,36800.0
2013-05-03 11:40:00,47.8,47.83,47.77,47.78,33100.0,39.17,39.1946,39.1455,39.1537,33100.0
2013-05-03 11:45:00,47.77,47.79,47.77,47.79,95700.0,39.1455,39.1618,39.1455,39.1618,95700.0
2013-05-03 11:50:00,47.79,47.8,47.77,47.77,63300.0,39.1618,39.17,39.1455,39.1455,63300.0
2013-05-03 11:55:00,47.77,47.77,47.73,47.74,56400.0,39.1455,39.1455,39.1127,39.1209,56400.0
2013-05-03 12:00:00,47.74,47.74,47.71,47.72,48700.0,39.1209,39.1209,39.0963,39.1045,48700.0
2013-05-03 12:05:00,47.72,47.72,47.67,47.67,36200.0,39.1045,39.1045,39.0635,39.0635,36200.0
2013-05-03 12:10:00,47.67,47.69,47.67,47.68,41000.0,39.0635,39.0799,39.0635,39.0717,41000.0
2013-05-03 12:15:00,47.68,47.7,47.67,47.7,45900.0,39.0717,39.0881,39.0635,39.0881,45900.0
2013-05-03 12:20:00,47.69,47.7,47.69,47.69,22800.0,39.0799,39.0881,39.0799,39.0799,22800.0
2013-05-03 12:25:00,47.7,47.73,47.69,47.73,32600.0,39.0881,39.1127,39.0799,39.1127,32600.0
2013-05-03 12:30:00,47.72,47.72,47.71,47.72,7000.0,39.1045,39.1045,39.0963,39.1045,7000.0
2013-05-03 12:35:00,47.72,47.72,47.7,47.7,11300.0,39.1045,39.1045,39.0881,39.0881,11300.0
2013-05-03 12:40:00,47.7,47.71,47.68,47.68,26000.0,39.0881,39.0963,39.0717,39.0717,26000.0
2013-05-03 12:45:00,47.68,47.69,47.67,47.69,37100.0,39.0717,39.0799,39.0635,39.0799,37100.0
2013-05-03 12:50:00,47.69,47.72,47.69,47.71,71300.0,39.0799,39.1045,39.0799,39.0963,71300.0
2013-05-03 12:55:00,47.72,47.75,47.71,47.74,48400.0,39.1045,39.1291,39.0963,39.1209,48400.0
2013-05-03 13:00:00,47.73,47.77,47.73,47.74,31800.0,39.1127,39.1455,39.1127,39.1209,31800.0
2013-05-03 13:05:00,47.74,47.75,47.71,47.72,26900.0,39.1209,39.1291,39.0963,39.1045,26900.0
2013-05-03 13:10:00,47.71,47.74,47.7,47.73,61500.0,39.0963,39.1209,39.0881,39.1127,61500.0
2013-05-03 13:15:00,47.73,47.74,47.69,47.69,73700.0,39.1127,39.1209,39.0799,39.0799,73700.0
2013-05-03 13:20:00,47.7,47.7,47.67,47.68,31700.0,39.0881,39.0881,39.0635,39.0717,31700.0
2013-05-03 13:25:00,47.68,47.69,47.65,47.66,49500.0,39.0717,39.0799,39.0471,39.0553,49500.0
2013-05-03 13:30:00,47.66,47.67,47.65,47.66,47100.0,39.0553,39.0635,39.0471,39.0553,47100.0
2013-05-03 13:35:00,47.66,47.69,47.66,47.68,54200.0,39.0553,39.0799,39.0553,39.0717,54200.0
2013-05-03 13:40:00,47.68,47.68,47.66,47.67,42500.0,39.0717,39.0717,39.0553,39.0635,42500.0
2013-05-03 13:45:00,47.67,47.69,47.65,47.65,48600.0,39.0635,39.0799,39.0471,39.0471,48600.0
2013-05-03 13:50:00,47.65,47.67,47.65,47.65,29800.0,39.0471,39.0635,39.0471,39.0471,29800.0
2013-05-03 13:55:00,47.65,47.66,47.63,47.63,40300.0,39.0471,39.0553,39.0307,39.0307,40300.0
2013-05-03 14:00:00,47.63,47.65,47.62,47.63,44200.0,39.0307,39.0471,39.0225,39.0307,44200.0
2013-05-03 14:05:00,47.63,47.63,47.61,47.63,44800.0,39.0307,39.0307,39.0143,39.0307,44800.0
2013-05-03 14:10:00,47.63,47.65,47.63,47.64,59800.0,39.0307,39.0471,39.0307,39.0389,59800.0
2013-05-03 14:15:00,47.64,47.64,47.61,47.62,21900.0,39.0389,39.0389,39.0143,39.0225,21900.0
2013-05-03 14:20:00,47.62,47.63,47.61,47.62,57800.0,39.0225,39.0307,39.0143,39.0225,57800.0
2013-05-03 14:25:00,47.62,47.62,47.6,47.62,32600.0,39.0225,39.0225,39.0061,39.0225,32600.0
2013-05-03 14:30:00,47.61,47.63,47.61,47.63,15800.0,39.0143,39.0307,39.0143,39.0307,15800.0
2013-05-03 14:35:00,47.62,47.63,47.59,47.6,38400.0,39.0225,39.0307,38.998,39.0061,38400.0
2013-05-03 14:40:00,47.6,47.62,47.59,47.59,41100.0,39.0061,39.0225,38.998,38.998,41100.0
2013-05-03 14:45:00,47.59,47.64,47.59,47.62,51500.0,38.998,39.0389,38.998,39.0225,51500.0
2013-05-03 14:50:00,47.62,47.65,47.62,47.65,370100.0,39.0225,39.0471,39.0225,39.0471,370100.0
2013-05-03 14:55:00,47.64,47.65,47.63,47.64,320700.0,39.0389,39.0471,39.0307,39.0389,320700.0
2013-05-03 15:00:00,47.64,47.65,47.61,47.61,52300.0,39.0389,39.0471,39.0143,39.0143,52300.0
2013-05-03 15:05:00,47.62,47.63,47.61,47.61,38100.0,39.0225,39.0307,39.0143,39.0143,38100.0
2013-05-03 15:10:00,47.61,47.63,47.61,47.62,26300.0,39.0143,39.0307,39.0143,39.0225,26300.0
2013-05-03 15:15:00,47.62,47.63,47.59,47.61,79900.0,39.0225,39.0307,38.998,39.0143,79900.0
2013-05-03 15:20:00,47.62,47.63,47.59,47.6,36000.0,39.0225,39.0307,38.998,39.0061,36000.0
2013-05-03 15:25:00,47.6,47.63,47.6,47.61,49200.0,39.0061,39.0307,39.0061,39.0143,49200.0
2013-05-03 15:30:00,47.62,47.66,47.62,47.66,87500.0,39.0225,39.0553,39.0225,39.0553,87500.0
2013-05-03 15:35:00,47.66,47.67,47.65,47.66,41000.0,39.0553,39.0635,39.0471,39.0553,41000.0
2013-05-03 15:40:00,47.66,47.71,47.66,47.71,81400.0,39.0553,39.0963,39.0553,39.0963,81400.0
2013-05-03 15:45:00,47.71,47.73,47.69,47.69,101500.0,39.0963,39.1127,39.0799,39.0799,101500.0
2013-05-03 15:50:00,47.7,47.71,47.67,47.68,207200.0,39.0881,39.0963,39.0635,39.0717,207200.0
2013-05-03 15:55:00,47.68,47.68,47.63,47.65,591700.0,39.0717,39.0717,39.0307,39.0471,591700.0
2013-05-06 09:30:00,47.68,47.71,47.56,47.62,176700.0,39.0717,39.0963,38.9734,39.0225,176700.0
2013-05-06 09:35:00,47.62,47.64,47.56,47.6,88600.0,39.0225,39.0389,38.9734,39.0061,88600.0
2013-05-06 09:40:00,47.59,47.62,47.52,47.54,225100.0,38.998,39.0225,38.9406,38.957,225100.0
2013-05-06 09:45:00,47.53,47.54,47.48,47.51,78800.0,38.9488,38.957,38.9078,38.9324,78800.0
2013-05-06 09:50:00,47.5,47.51,47.45,47.48,209500.0,38.9242,38.9324,38.8832,38.9078,209500.0
2013-05-06 09:55:00,47.48,47.51,47.47,47.49,43900.0,38.9078,38.9324,38.8996,38.916,43900.0
2013-05-06 10:00:00,47.49,47.52,47.48,47.48,168500.0,38.916,38.9406,38.9078,38.9078,168500.0
2013-05-06 10:05:00,47.48,47.49,47.46,47.46,156900.0,38.9078,38.916,38.8914,38.8914,156900.0
2013-05-06 10:10:00,47.46,47.51,47.46,47.5,123200.0,38.8914,38.9324,38.8914,38.9242,123200.0
2013-05-06 10:15:00,47.51,47.53,47.5,47.52,27000.0,38.9324,38.9488,38.9242,38.9406,27000.0
2013-05-06 10:20:00,47.51,47.53,47.5,47.51,199800.0,38.9324,38.9488,38.9242,38.9324,199800.0
2013-05-06 10:25:00,47.52,47.58,47.52,47.55,97300.0,38.9406,38.9898,38.9406,38.9652,97300.0
2013-05-06 10:30:00,47.55,47.59,47.54,47.59,52500.0,38.9652,38.998,38.957,38.998,52500.0
2013-05-06 10:35:00,47.59,47.59,47.56,47.56,59300.0,38.998,38.998,38.9734,38.9734,59300.0
2013-05-06 10:40:00,47.55,47.58,47.53,47.54,152500.0,38.9652,38.9898,38.9488,38.957,152500.0
2013-05-06 10:45:00,47.54,47.56,47.53,47.56,99300.0,38.957,38.9734,38.9488,38.9734,99300.0
2013-05-06 10:50:00,47.55,47.56,47.52,47.53,129200.0,38.9652,38.9734,38.9406,38.9488,129200.0
2013-05-06 10:55:00,47.53,47.53,47.49,47.52,242600.0,38.9488,38.9488,38.916,38.9406,242600.0
2013-05-06 11:00:00,47.51,47.55,47.51,47.53,40500.0,38.9324,38.9652,38.9324,38.9488,40500.0
2013-05-06 11:05:00,47.53,47.53,47.48,47.48,144400.0,38.9488,38.9488,38.9078,38.9078,144400.0
2013-05-06 11:10:00,47.49,47.51,47.47,47.49,51800.0,38.916,38.9324,38.8996,38.916,51800.0
2013-05-06 11:15:00,47.5,47.52,47.49,47.5,47700.0,38.9242,38.9406,38.916,38.9242,47700.0
2013-05-06 11:20:00,47.51,47.53,47.5,47.52,22100.0,38.9324,38.9488,38.9242,38.9406,22100.0
2013-05-06 11:25:00,47.53,47.55,47.52,47.54,26400.0,38.9488,38.9652,38.9406,38.957,26400.0
2013-05-06 11:30:00,47.54,47.54,47.5,47.5,77100.0,38.957,38.957,38.9242,38.9242,77100.0
2013-05-06 11:35:00,47.51,47.51,47.5,47.5,51800.0,38.9324,38.9324,38.9242,38.9242,51800.0
2013-05-06 11:40:00,47.5,47.54,47.49,47.53,154100.0,38.9242,38.957,38.916,38.9488,154100.0
2013-05-06 11:45:00,47.52,47.58,47.52,47.58,38100.0,38.9406,38.9898,38.9406,38.9898,38100.0
2013-05-06 11:50:00,47.58,47.62,47.57,47.62,56800.0,38.9898,39.0225,38.9816,39.0225,56800.0
2013-05-06 11:55:00,47.61,47.64,47.61,47.63,54900.0,39.0143,39.0389,39.0143,39.0307,54900.0
2013-05-06 12:00:00,47.62,47.62,47.6,47.61,43400.0,39.0225,39.0225,39.0061,39.0143,43400.0
2013-05-06 12:05:00,47.61,47.62,47.6,47.62,87000.0,39.0143,39.0225,39.0061,39.0225,87000.0
2013-05-06 12:10:00,47.62,47.64,47.62,47.63,36200.0,39.0225,39.0389,39.0225,39.0307,36200.0
2013-05-06 12:15:00,47.63,47.63,47.6,47.61,11600.0,39.0307,39.0307,39.0061,39.0143,11600.0
2013-05-06 12:20:00,47.6,47.61,47.58,47.58,28900.0,39.0061,39.0143,38.9898,38.9898,28900.0
2013-05-06 12:25:00,47.58,47.6,47.58,47.59,33800.0,38.9898,39.0061,38.9898,38.998,33800.0
2013-05-06 12:30:00,47.59,47.59,47.58,47.59,28100.0,38.998,38.998,38.9898,38.998,28100.0
2013-05-06 12:35:00,47.59,47.6,47.58,47.59,27800.0,38.998,39.0061,38.9898,38.998,27800.0
2013-05-06 12:40:00,47.59,47.6,47.57,47.58,80900.0,38.998,39.0061,38.9816,38.9898,80900.0
2013-05-06 12:45:00,47.58,47.58,47.57,47.58,33300.0,38.9898,38.9898,38.9816,38.9898,33300.0
2013-05-06 12:50:00,47.58,47.59,47.57,47.58,12900.0,38.9898,38.998,38.9816,38.9898,12900.0
2013-05-06 12:55:00,47.58,47.58,47.55,47.55,15800.0,38.9898,38.9898,38.9652,38.9652,15800.0
2013-05-06 13:00:00,47.56,47.58,47.54,47.54,40100.0,38.9734,38.9898,38.957,38.957,40100.0
2013-05-06 13:05:00,47.54,47.55,47.53,47.53,32900.0,38.957,38.9652,38.9488,38.9488,32900.0
2013-05-06 13:10:00,47.53,47.55,47.52,47.52,35300.0,38.9488,38.9652,38.9406,38.9406,35300.0
2013-05-06 13:15:00,47.53,47.54,47.52,47.52,15300.0,38.9488,38.957,38.9406,38.9406,15300.0
2013-05-06 13:20:00,47.53,47.53,47.51,47.51,19800.0,38.9488,38.9488,38.9324,38.9324,19800.0
2013-05-06 13:25:00,47.52,47.52,47.5,47.51,15800.0,38.9406,38.9406,38.9242,38.9324,15800.0
2013-05-06 13:30:00,47.51,47.54,47.5,47.54,27100.0,38.9324,38.957,38.9242,38.957,27100.0
2013-05-06 13:35:00,47.54,47.54,47.51,47.51,47600.0,38.957,38.957,38.9324,38.9324,47600.0
2013-05-06 13:40:00,47.52,47.52,47.5,47.51,10100.0,38.9406,38.9406,38.9242,38.9324,10100.0
2013-05-06 13:45:00,47.51,47.53,47.5,47.53,42000.0,38.9324,38.9488,38.9242,38.9488,42000.0
2013-05-06 13:50:00,47.53,47.55,47.53,47.55,36300.0,38.9488,38.9652,38.9488,38.9652,36300.0
2013-05-06 13:55:00,47.55,47.55,47.53,47.54,33100.0,38.9652,38.9652,38.9488,38.957,33100.0
2013-05-06 14:00:00,47.54,47.54,47.52,47.52,16000.0,38.957,38.957,38.9406,38.9406,16000.0
2013-05-06 14:05:00,47.52,47.53,47.51,47.52,23400.0,38.9406,38.9488,38.9324,38.9406,23400.0
2013-05-06 14:10:00,47.51,47.53,47.5,47.52,56100.0,38.9324,38.9488,38.9242,38.9406,56100.0
2013-05-06 14:15:00,47.52,47.52,47.5,47.52,30300.0,38.9406,38.9406,38.9242,38.9406,30300.0
2013-05-06 14:20:00,47.52,47.53,47.51,47.51,15800.0,38.9406,38.9488,38.9324,38.9324,15800.0
2013-05-06 14:25:00,47.52,47.52,47.49,47.49,229700.0,38.9406,38.9406,38.916,38.916,229700.0
2013-05-06 14:30:00,47.5,47.51,47.49,47.5,156400.0,38.9242,38.9324,38.916,38.9242,156400.0
2013-05-06 14:35:00,47.5,47.51,47.48,47.49,337300.0,38.9242,38.9324,38.9078,38.916,337300.0
2013-05-06 14:40:00,47.5,47.51,47.48,47.49,313900.0,38.9242,38.9324,38.9078,38.916,313900.0
2013-05-06 14:45:00,47.49,47.49,47.45,47.46,319300.0,38.916,38.916,38.8832,38.8914,319300.0
2013-05-06 14:50:00,47.46,47.48,47.45,47.47,215000.0,38.8914,38.9078,38.8832,38.8996,215000.0
2013-05-06 14:55:00,47.48,47.48,47.45,47.45,316400.0,38.9078,38.9078,38.8832,38.8832,316400.0
2013-05-06 15:00:00,47.45,47.47,47.44,47.46,349000.0,38.8832,38.8996,38.875,38.8914,349000.0
2013-05-06 15:05:00,47.46,47.47,47.44,47.46,500700.0,38.8914,38.8996,38.875,38.8914,500700.0
2013-05-06 15:10:00,47.46,47.46,47.45,47.45,106600.0,38.8914,38.8914,38.8832,38.8832,106600.0
2013-05-06 15:15:00,47.45,47.46,47.42,47.43,268200.0,38.8832,38.8914,38.8586,38.8668,268200.0
2013-05-06 15:20:00,47.43,47.44,47.4,47.4,344100.0,38.8668,38.875,38.8423,38.8423,344100.0
2013-05-06 15:25:00,47.4,47.42,47.4,47.41,115100.0,38.8423,38.8586,38.8423,38.8505,115100.0
2013-05-06 15:30:00,47.41,47.43,47.39,47.4,430300.0,38.8505,38.8668,38.8341,38.8423,430300.0
2013-05-06 15:35:00,47.4,47.43,47.39,47.41,399400.0,38.8423,38.8668,38.8341,38.8505,399400.0
2013-05-06 15:40:00,47.42,47.45,47.41,47.44,441400.0,38.8586,38.8832,38.8505,38.875,441400.0
2013-05-06 15:45:00,47.44,47.44,47.4,47.41,649700.0,38.875,38.875,38.8423,38.8505,649700.0
2013-05-06 15:50:00,47.41,47.43,47.36,47.36,250800.0,38.8505,38.8668,38.8095,38.8095,250800.0
2013-05-06 15:55:00,47.36,47.37,47.35,47.37,811200.0,38.8095,38.8177,38.8013,38.8177,811200.0
2013-05-07 09:30:00,47.38,47.47,47.33,47.36,384300.0,38.8259,38.8996,38.7849,38.8095,384300.0
2013-05-07 09:35:00,47.36,47.38,47.34,47.36,340000.0,38.8095,38.8259,38.7931,38.8095,340000.0
2013-05-07 09:40:00,47.36,47.37,47.32,47.33,199600.0,38.8095,38.8177,38.7767,38.7849,199600.0
2013-05-07 09:45:00,47.32,47.41,47.32,47.4,154200.0,38.7767,38.8505,38.7767,38.8423,154200.0
2013-05-07 09:50:00,47.41,47.43,47.4,47.42,173100.0,38.8505,38.8668,38.8423,38.8586,173100.0
2013-05-07 09:55:00,47.42,47.48,47.42,47.48,86900.0,38.8586,38.9078,38.8586,38.9078,86900.0
2013-05-07 10:00:00,47.48,47.49,47.45,47.46,127800.0,38.9078,38.916,38.8832,38.8914,127800.0
2013-05-07 10:05:00,47.46,47.52,47.46,47.51,91600.0,38.8914,38.9406,38.8914,38.9324,91600.0
2013-05-07 10:10:00,47.52,47.54,47.48,47.53,141700.0,38.9406,38.957,38.9078,38.9488,141700.0
2013-05-07 10:15:00,47.53,47.53,47.48,47.5,198900.0,38.9488,38.9488,38.9078,38.9242,198900.0
2013-05-07 10:20:00,47.5,47.53,47.47,47.48,92600.0,38.9242,38.9488,38.8996,38.9078,92600.0
2013-05-07 10:25:00,47.48,47.5,47.42,47.43,429000.0,38.9078,38.9242,38.8586,38.8668,429000.0
2013-05-07 10:30:00,47.43,47.45,47.4,47.45,303100.0,38.8668,38.8832,38.8423,38.8832,303100.0
2013-05-07 10:35:00,47.45,47.45,47.41,47.43,184900.0,38.8832,38.8832,38.8505,38.8668,184900.0
2013-05-07 10:40:00,47.43,47.43,47.41,47.41,37500.0,38.8668,38.8668,38.8505,38.8505,37500.0
2013-05-07 10:45:00,47.42,47.45,47.41,47.45,84500.0,38.8586,38.8832,38.8505,38.8832,84500.0
2013-05-07 10:50:00,47.45,47.45,47.43,47.44,54100.0,38.8832,38.8832,38.8668,38.875,54100.0
2013-05-07 10:55:00,47.44,47.46,47.41,47.43,54900.0,38.875,38.8914,38.8505,38.8668,54900.0
2013-05-07 11:00:00,47.43,47.44,47.41,47.43,80800.0,38.8668,38.875,38.8505,38.8668,80800.0
2013-05-07 11:05:00,47.43,47.44,47.41,47.42,83300.0,38.8668,38.875,38.8505,38.8586,83300.0
2013-05-07 11:10:00,47.43,47.46,47.43,47.46,197400.0,38.8668,38.8914,38.8668,38.8914,197400.0
2013-05-07 11:15:00,47.46,47.47,47.44,47.47,131200.0,38.8914,38.8996,38.875,38.8996,131200.0
2013-05-07 11:20:00,47.46,47.49,47.46,47.48,193800.0,38.8914,38.916,38.8914,38.9078,193800.0
2013-05-07 11:25:00,47.49,47.49,47.45,47.46,125000.0,38.916,38.916,38.8832,38.8914,125000.0
2013-05-07 11:30:00,47.46,47.47,47.45,47.46,162500.0,38.8914,38.8996,38.8832,38.8914,162500.0
2013-05-07 11:35:00,47.46,47.48,47.46,47.47,108100.0,38.8914,38.9078,38.8914,38.8996,108100.0
2013-05-07 11:40:00,47.47,47.48,47.46,47.47,60200.0,38.8996,38.9078,38.8914,38.8996,60200.0
2013-05-07 11:45:00,47.47,47.47,47.46,47.46,23800.0,38.8996,38.8996,38.8914,38.8914,23800.0
2013-05-07 11:50:00,47.47,47.47,47.44,47.44,100200.0,38.8996,38.8996,38.875,38.875,100200.0
2013-05-07 11:55:00,47.44,47.47,47.44,47.46,118700.0,38.875,38.8996,38.875,38.8914,118700.0
2013-05-07 12:00:00,47.46,47.47,47.45,47.45,60500.0,38.8914,38.8996,38.8832,38.8832,60500.0
2013-05-07 12:05:00,47.46,47.47,47.45,47.46,35200.0,38.8914,38.8996,38.8832,38.8914,35200.0
2013-05-07 12:10:00,47.47,47.48,47.46,47.47,43800.0,38.8996,38.9078,38.8914,38.8996,43800.0
2013-05-07 12:15:00,47.48,47.48,47.47,47.47,62300.0,38.9078,38.9078,38.8996,38.8996,62300.0
2013-05-07 12:20:00,47.48,47.49,47.47,47.47,44600.0,38.9078,38.916,38.8996,38.8996,44600.0
2013-05-07 12:25:00,47.48,47.48,47.46,47.47,42400.0,38.9078,38.9078,38.8914,38.8996,42400.0
2013-05-07 12:30:00,47.47,47.47,47.45,47.46,54100.0,38.8996,38.8996,38.8832,38.8914,54100.0
2013-05-07 12:35:00,47.47,47.52,47.47,47.52,66100.0,38.8996,38.9406,38.8996,38.9406,66100.0
2013-05-07 12:40:00,47.52,47.52,47.49,47.51,46500.0,38.9406,38.9406,38.916,38.9324,46500.0
2013-05-07 12:45:00,47.51,47.55,47.5,47.54,148800.0,38.9324,38.9652,38.9242,38.957,148800.0
2013-05-07 12:50:00,47.53,47.55,47.51,47.53,89500.0,38.9488,38.9652,38.9324,38.9488,89500.0
2013-05-07 12:55:00,47.52,47.55,47.52,47.55,69400.0,38.9406,38.9652,38.9406,38.9652,69400.0
2013-05-07 13:00:00,47.55,47.55,47.52,47.53,56500.0,38.9652,38.9652,38.9406,38.9488,56500.0
2013-05-07 13:05:00,47.52,47.53,47.48,47.5,81800.0,38.9406,38.9488,38.9078,38.9242,81800.0
2013-05-07 13:10:00,47.49,47.51,47.46,47.47,73800.0,38.916,38.9324,38.8914,38.8996,73800.0
2013-05-07 13:15:00,47.47,47.5,47.46,47.49,264200.0,38.8996,38.9242,38.8914,38.916,264200.0
2013-05-07 13:20:00,47.48,47.49,47.46,47.46,74500.0,38.9078,38.916,38.8914,38.8914,74500.0
2013-05-07 13:25:00,47.46,47.48,47.44,47.46,52000.0,38.8914,38.9078,38.875,38.8914,52000.0
2013-05-07 13:30:00,47.47,47.48,47.45,47.47,200900.0,38.8996,38.9078,38.8832,38.8996,200900.0
2013-05-07 13:35:00,47.47,47.51,47.47,47.51,73600.0,38.8996,38.9324,38.8996,38.9324,73600.0
2013-05-07 13:40:00,47.5,47.51,47.45,47.47,333600.0,38.9242,38.9324,38.8832,38.8996,333600.0
2013-05-07 13:45:00,47.46,47.48,47.45,47.45,91700.0,38.8914,38.9078,38.8832,38.8832,91700.0
2013-05-07 13:50:00,47.45,47.46,47.44,47.44,156900.0,38.8832,38.8914,38.875,38.875,156900.0
2013-05-07 13:55:00,47.45,47.45,47.43,47.44,37900.0,38.8832,38.8832,38.8668,38.875,37900.0
2013-05-07 14:00:00,47.43,47.45,47.43,47.45,49900.0,38.8668,38.8832,38.8668,38.8832,49900.0
2013-05-07 14:05:00,47.45,47.47,47.44,47.44,52300.0,38.8832,38.8996,38.875,38.875,52300.0
2013-05-07 14:10:00,47.45,47.45,47.43,47.44,262200.0,38.8832,38.8832,38.8668,38.875,262200.0
2013-05-07 14:15:00,47.45,47.46,47.41,47.41,34100.0,38.8832,38.8914,38.8505,38.8505,34100.0
2013-05-07 14:20:00,47.41,47.42,47.4,47.4,146400.0,38.8505,38.8586,38.8423,38.8423,146400.0
2013-05-07 14:25:00,47.41,47.43,47.4,47.43,24300.0,38.8505,38.8668,38.8423,38.8668,24300.0
2013-05-07 14:30:00,47.42,47.42,47.4,47.4,25000.0,38.8586,38.8586,38.8423,38.8423,25000.0
2013-05-07 14:35:00,47.41,47.43,47.4,47.41,168300.0,38.8505,38.8668,38.8423,38.8505,168300.0
2013-05-07 14:40:00,47.41,47.41,47.37,47.38,183600.0,38.8505,38.8505,38.8177,38.8259,183600.0
2013-05-07 14:45:00,47.38,47.42,47.37,47.41,56100.0,38.8259,38.8586,38.8177,38.8505,56100.0
2013-05-07 14:50:00,47.41,47.42,47.4,47.42,72300.0,38.8505,38.8586,38.8423,38.8586,72300.0
2013-05-07 14:55:00,47.42,47.44,47.41,47.44,63100.0,38.8586,38.875,38.8505,38.875,63100.0
2013-05-07 15:00:00,47.45,47.47,47.42,47.42,50200.0,38.8832,38.8996,38.8586,38.8586,50200.0
2013-05-07 15:05:00,47.43,47.46,47.43,47.45,62600.0,38.8668,38.8914,38.8668,38.8832,62600.0
2013-05-07 15:10:00,47.45,47.47,47.43,47.45,89300.0,38.8832,38.8996,38.8668,38.8832,89300.0
2013-05-07 15:15:00,47.46,47.46,47.42,47.44,140400.0,38.8914,38.8914,38.8586,38.875,140400.0
2013-05-07 15:20:00,47.43,47.45,47.42,47.45,91800.0,38.8668,38.8832,38.8586,38.8832,91800.0
2013-05-07 15:25:00,47.45,47.45,47.43,47.43,70100.0,38.8832,38.8832,38.8668,38.8668,70100.0
2013-05-07 15:30:00,47.43,47.46,47.42,47.46,72000.0,38.8668,38.8914,38.8586,38.8914,72000.0
2013-05-07 15:35:00,47.46,47.46,47.44,47.46,113600.0,38.8914,38.8914,38.875,38.8914,113600.0
2013-05-07 15:40:00,47.46,47.48,47.45,47.45,196500.0,38.8914,38.9078,38.8832,38.8832,196500.0
2013-05-07 15:45:00,47.46,47.49,47.45,47.45,259000.0,38.8914,38.916,38.8832,38.8832,259000.0
2013-05-07 15:50:00,47.46,47.5,47.46,47.49,238600.0,38.8914,38.9242,38.8914,38.916,238600.0
2013-05-07 15:55:00,47.49,47.51,47.47,47.5,347400.0,38.916,38.9324,38.8996,38.9242,347400.0
2013-05-08 09:30:00,47.53,47.61,47.47,47.58,135300.0,38.9488,39.0143,38.8996,38.9898,135300.0
2013-05-08 09:35:00,47.58,47.63,47.57,47.61,135800.0,38.9898,39.0307,38.9816,39.0143,135800.0
2013-05-08 09:40:00,47.62,47.68,47.61,47.67,89200.0,39.0225,39.0717,39.0143,39.0635,89200.0
2013-05-08 09:45:00,47.66,47.68,47.64,47.65,234500.0,39.0553,39.0717,39.0389,39.0471,234500.0
2013-05-08 09:50:00,47.65,47.68,47.62,47.63,117400.0,39.0471,39.0717,39.0225,39.0307,117400.0
2013-05-08 09:55:00,47.64,47.65,47.62,47.64,65700.0,39.0389,39.0471,39.0225,39.0389,65700.0
2013-05-08 10:00:00,47.65,47.67,47.63,47.66,162300.0,39.0471,39.0635,39.0307,39.0553,162300.0
2013-05-08 10:05:00,47.65,47.66,47.64,47.65,89000.0,39.0471,39.0553,39.0389,39.0471,89000.0
2013-05-08 10:10:00,47.65,47.7,47.65,47.7,378400.0,39.0471,39.0881,39.0471,39.0881,378400.0
2013-05-08 10:15:00,47.69,47.72,47.68,47.7,164400.0,39.0799,39.1045,39.0717,39.0881,164400.0
2013-05-08 10:20:00,47.7,47.73,47.69,47.7,347000.0,39.0881,39.1127,39.0799,39.0881,347000.0
2013-05-08 10:25:00,47.69,47.72,47.68,47.72,223900.0,39.0799,39.1045,39.0717,39.1045,223900.0
2013-05-08 10:30:00,47.72,47.76,47.71,47.75,96700.0,39.1045,39.1373,39.0963,39.1291,96700.0
2013-05-08 10:35:00,47.76,47.78,47.76,47.77,61200.0,39.1373,39.1537,39.1373,39.1455,61200.0
2013-05-08 10:40:00,47.77,47.77,47.75,47.77,77300.0,39.1455,39.1455,39.1291,39.1455,77300.0
2013-05-08 10:45:00,47.78,47.79,47.69,47.71,500100.0,39.1537,39.1618,39.0799,39.0963,500100.0
2013-05-08 10:50:00,47.71,47.71,47.68,47.69,318000.0,39.0963,39.0963,39.0717,39.0799,318000.0
2013-05-08 10:55:00,47.68,47.69,47.66,47.66,268900.0,39.0717,39.0799,39.0553,39.0553,268900.0
2013-05-08 11:00:00,47.65,47.67,47.63,47.64,530800.0,39.0471,39.0635,39.0307,39.0389,530800.0
2013-05-08 11:05:00,47.64,47.67,47.64,47.67,96300.0,39.0389,39.0635,39.0389,39.0635,96300.0
2013-05-08 11:10:00,47.67,47.68,47.66,47.66,134400.0,39.0635,39.0717,39.0553,39.0553,134400.0
2013-05-08 11:15:00,47.66,47.67,47.63,47.63,68200.0,39.0553,39.0635,39.0307,39.0307,68200.0
2013-05-08 11:20:00,47.63,47.65,47.63,47.63,50000.0,39.0307,39.0471,39.0307,39.0307,50000.0
2013-05-08 11:25:00,47.64,47.66,47.62,47.65,158600.0,39.0389,39.0553,39.0225,39.0471,158600.0
2013-05-08 11:30:00,47.66,47.67,47.64,47.65,85700.0,39.0553,39.0635,39.0389,39.0471,85700.0
2013-05-08 11:35:00,47.65,47.66,47.63,47.64,160900.0,39.0471,39.0553,39.0307,39.0389,160900.0
2013-05-08 11:40:00,47.64,47.64,47.62,47.63,56500.0,39.0389,39.0389,39.0225,39.0307,56500.0
2013-05-08 11:45:00,47.63,47.63,47.61,47.61,358200.0,39.0307,39.0307,39.0143,39.0143,358200.0
2013-05-08 11:50:00,47.61,47.61,47.56,47.56,446000.0,39.0143,39.0143,38.9734,38.9734,446000.0
2013-05-08 11:55:00,47.56,47.57,47.53,47.53,798100.0,38.9734,38.9816,38.9488,38.9488,798100.0
2013-05-08 12:00:00,47.53,47.54,47.51,47.52,204500.0,38.9488,38.957,38.9324,38.9406,204500.0
2013-05-08 12:05:00,47.52,47.54,47.48,47.5,1298500.0,38.9406,38.957,38.9078,38.9242,1298500.0
2013-05-08 12:10:00,47.5,47.54,47.49,47.54,43000.0,38.9242,38.957,38.916,38.957,43000.0
2013-05-08 12:15:00,47.55,47.57,47.54,47.57,17900.0,38.9652,38.9816,38.957,38.9816,17900.0
2013-05-08 12:20:00,47.57,47.57,47.55,47.56,88300.0,38.9816,38.9816,38.9652,38.9734,88300.0
2013-05-08 12:25:00,47.55,47.55,47.53,47.53,24700.0,38.9652,38.9652,38.9488,38.9488,24700.0
2013-05-08 12:30:00,47.54,47.55,47.52,47.54,123900.0,38.957,38.9652,38.9406,38.957,123900.0
2013-05-08 12:35:00,47.53,47.55,47.53,47.53,101800.0,38.9488,38.9652,38.9488,38.9488,101800.0
2013-05-08 12:40:00,47.54,47.54,47.52,47.54,61200.0,38.957,38.957,38.9406,38.957,61200.0
2013-05-08 12:45:00,47.54,47.57,47.53,47.56,82000.0,38.957,38.9816,38.9488,38.9734,82000.0
2013-05-08 12:50:00,47.56,47.57,47.56,47.57,43400.0,38.9734,38.9816,38.9734,38.9816,43400.0
2013-05-08 12:55:00,47.57,47.57,47.55,47.56,127200.0,38.9816,38.9816,38.9652,38.9734,127200.0
2013-05-08 13:00:00,47.56,47.58,47.56,47.58,57200.0,38.9734,38.9898,38.9734,38.9898,57200.0
2013-05-08 13:05:00,47.58,47.59,47.57,47.57,76500.0,38.9898,38.998,38.9816,38.9816,76500.0
2013-05-08 13:10:00,47.57,47.58,47.55,47.56,35300.0,38.9816,38.9898,38.9652,38.9734,35300.0
2013-05-08 13:15:00,47.56,47.57,47.55,47.57,35600.0,38.9734,38.9816,38.9652,38.9816,35600.0
2013-05-08 13:20:00,47.57,47.62,47.57,47.62,63200.0,38.9816,39.0225,38.9816,39.0225,63200.0
2013-05-08 13:25:00,47.63,47.63,47.59,47.6,254400.0,39.0307,39.0307,38.998,39.0061,254400.0
2013-05-08 13:30:00,47.59,47.6,47.58,47.59,106900.0,38.998,39.0061,38.9898,38.998,106900.0
2013-05-08 13:35:00,47.59,47.6,47.57,47.58,310000.0,38.998,39.0061,38.9816,38.9898,310000.0
2013-05-08 13:40:00,47.59,47.59,47.56,47.56,173100.0,38.998,38.998,38.9734,38.9734,173100.0
2013-05-08 13:45:00,47.56,47.57,47.55,47.56,109900.0,38.9734,38.9816,38.9652,38.9734,109900.0
2013-05-08 13:50:00,47.56,47.57,47.55,47.55,135900.0,38.9734,38.9816,38.9652,38.9652,135900.0
2013-05-08 13:55:00,47.55,47.55,47.51,47.52,227900.0,38.9652,38.9652,38.9324,38.9406,227900.0
2013-05-08 14:00:00,47.51,47.52,47.51,47.52,366200.0,38.9324,38.9406,38.9324,38.9406,366200.0
2013-05-08 14:05:00,47.52,47.53,47.51,47.52,146700.0,38.9406,38.9488,38.9324,38.9406,146700.0
2013-05-08 14:10:00,47.51,47.52,47.5,47.5,145900.0,38.9324,38.9406,38.9242,38.9242,145900.0
2013-05-08 14:15:00,47.5,47.54,47.5,47.53,69100.0,38.9242,38.957,38.9242,38.9488,69100.0
2013-05-08 14:20:00,47.53,47.55,47.52,47.54,612600.0,38.9488,38.9652,38.9406,38.957,612600.0
2013-05-08 14:25:00,47.53,47.53,47.52,47.53,53700.0,38.9488,38.9488,38.9406,38.9488,53700.0
2013-05-08 14:30:00,47.53,47.55,47.52,47.53,157600.0,38.9488,38.9652,38.9406,38.9488,157600.0
2013-05-08 14:35:00,47.53,47.53,47.49,47.51,64800.0,38.9488,38.9488,38.916,38.9324,64800.0
2013-05-08 14:40:00,47.51,47.51,47.49,47.49,107400.0,38.9324,38.9324,38.916,38.916,107400.0
2013-05-08 14:45:00,47.49,47.5,47.47,47.48,39300.0,38.916,38.9242,38.8996,38.9078,39300.0
2013-05-08 14:50:00,47.49,47.5,47.48,47.5,94100.0,38.916,38.9242,38.9078,38.9242,94100.0
2013-05-08 14:55:00,47.5,47.52,47.49,47.52,25700.0,38.9242,38.9406,38.916,38.9406,25700.0
2013-05-08 15:00:00,47.51,47.54,47.51,47.53,61000.0,38.9324,38.957,38.9324,38.9488,61000.0
2013-05-08 15:05:00,47.54,47.55,47.53,47.55,37600.0,38.957,38.9652,38.9488,38.9652,37600.0
2013-05-08 15:10:00,47.55,47.57,47.54,47.55,29800.0,38.9652,38.9816,38.957,38.9652,29800.0
2013-05-08 15:15:00,47.55,47.57,47.54,47.57,159000.0,38.9652,38.9816,38.957,38.9816,159000.0
2013-05-08 15:20:00,47.57,47.6,47.56,47.59,191800.0,38.9816,39.0061,38.9734,38.998,191800.0
2013-05-08 15:25:00,47.6,47.64,47.6,47.64,106200.0,39.0061,39.0389,39.0061,39.0389,106200.0
2013-05-08 15:30:00,47.64,47.66,47.63,47.64,102300.0,39.0389,39.0553,39.0307,39.0389,102300.0
2013-05-08 15:35:00,47.64,47.64,47.61,47.62,127100.0,39.0389,39.0389,39.0143,39.0225,127100.0
2013-05-08 15:40:00,47.62,47.64,47.61,47.64,169100.0,39.0225,39.0389,39.0143,39.0389,169100.0
2013-05-08 15:45:00,47.64,47.67,47.64,47.66,261900.0,39.0389,39.0635,39.0389,39.0553,261900.0
2013-05-08 15:50:00,47.66,47.67,47.62,47.62,112100.0,39.0553,39.0635,39.0225,39.0225,112100.0
2013-05-08 15:55:00,47.62,47.66,47.61,47.66,420100.0,39.0225,39.0553,39.0143,39.0553,420100.0
2013-05-09 09:30:00,47.59,47.69,47.59,47.64,93800.0,38.998,39.0799,38.998,39.0389,93800.0
2013-05-09 09:35:00,47.65,47.65,47.59,47.63,52900.0,39.0471,39.0471,38.998,39.0307,52900.0
2013-05-09 09:40:00,47.63,47.63,47.59,47.6,62800.0,39.0307,39.0307,38.998,39.0061,62800.0
2013-05-09 09:45:00,47.59,47.63,47.55,47.55,86300.0,38.998,39.0307,38.9652,38.9652,86300.0
2013-05-09 09:50:00,47.55,47.61,47.55,47.6,82800.0,38.9652,39.0143,38.9652,39.0061,82800.0
2013-05-09 09:55:00,47.61,47.64,47.6,47.63,72800.0,39.0143,39.0389,39.0061,39.0307,72800.0
2013-05-09 10:00:00,47.63,47.65,47.61,47.63,30900.0,39.0307,39.0471,39.0143,39.0307,30900.0
2013-05-09 10:05:00,47.63,47.64,47.61,47.62,67800.0,39.0307,39.0389,39.0143,39.0225,67800.0
2013-05-09 10:10:00,47.62,47.7,47.62,47.7,39100.0,39.0225,39.0881,39.0225,39.0881,39100.0
2013-05-09 10:15:00,47.71,47.72,47.68,47.68,37800.0,39.0963,39.1045,39.0717,39.0717,37800.0
2013-05-09 10:20:00,47.68,47.68,47.61,47.61,126300.0,39.0717,39.0717,39.0143,39.0143,126300.0
2013-05-09 10:25:00,47.61,47.62,47.59,47.6,63700.0,39.0143,39.0225,38.998,39.0061,63700.0
2013-05-09 10:30:00,47.6,47.67,47.59,47.66,231300.0,39.0061,39.0635,38.998,39.0553,231300.0
2013-05-09 10:35:00,47.67,47.71,47.66,47.69,175400.0,39.0635,39.0963,39.0553,39.0799,175400.0
2013-05-09 10:40:00,47.68,47.7,47.67,47.69,117800.0,39.0717,39.0881,39.0635,39.0799,117800.0
2013-05-09 10:45:00,47.69,47.71,47.67,47.68,70800.0,39.0799,39.0963,39.0635,39.0717,70800.0
2013-05-09 10:50:00,47.68,47.69,47.6,47.61,98500.0,39.0717,39.0799,39.0061,39.0143,98500.0
2013-05-09 10:55:00,47.61,47.64,47.61,47.63,37100.0,39.0143,39.0389,39.0143,39.0307,37100.0
2013-05-09 11:00:00,47.63,47.7,47.62,47.69,74100.0,39.0307,39.0881,39.0225,39.0799,74100.0
2013-05-09 11:05:00,47.69,47.71,47.68,47.71,26200.0,39.0799,39.0963,39.0717,39.0963,26200.0
2013-05-09 11:10:00,47.7,47.71,47.67,47.68,26700.0,39.0881,39.0963,39.0635,39.0717,26700.0
2013-05-09 11:15:00,47.68,47.68,47.64,47.66,34100.0,39.0717,39.0717,39.0389,39.0553,34100.0
2013-05-09 11:20:00,47.66,47.67,47.64,47.64,41900.0,39.0553,39.0635,39.0389,39.0389,41900.0
2013-05-09 11:25:00,47.65,47.7,47.64,47.7,40200.0,39.0471,39.0881,39.0389,39.0881,40200.0
2013-05-09 11:30:00,47.69,47.7,47.67,47.67,130600.0,39.0799,39.0881,39.0635,39.0635,130600.0
2013-05-09 11:35:00,47.68,47.7,47.67,47.67,43500.0,39.0717,39.0881,39.0635,39.0635,43500.0
2013-05-09 11:40:00,47.68,47.7,47.67,47.67,46400.0,39.0717,39.0881,39.0635,39.0635,46400.0
2013-05-09 11:45:00,47.66,47.68,47.65,47.65,22400.0,39.0553,39.0717,39.0471,39.0471,22400.0
2013-05-09 11:50:00,47.66,47.66,47.63,47.65,15100.0,39.0553,39.0553,39.0307,39.0471,15100.0
2013-05-09 11:55:00,47.65,47.68,47.65,47.66,20800.0,39.0471,39.0717,39.0471,39.0553,20800.0
2013-05-09 12:00:00,47.67,47.69,47.66,47.66,35300.0,39.0635,39.0799,39.0553,39.0553,35300.0
2013-05-09 12:05:00,47.66,47.67,47.64,47.66,475900.0,39.0553,39.0635,39.0389,39.0553,475900.0
2013-05-09 12:10:00,47.66,47.67,47.65,47.66,13100.0,39.0553,39.0635,39.0471,39.0553,13100.0
2013-05-09 12:15:00,47.66,47.66,47.65,47.65,17800.0,39.0553,39.0553,39.0471,39.0471,17800.0
2013-05-09 12:20:00,47.65,47.66,47.63,47.66,59400.0,39.0471,39.0553,39.0307,39.0553,59400.0
2013-05-09 12:25:00,47.65,47.65,47.64,47.65,18400.0,39.0471,39.0471,39.0389,39.0471,18400.0
2013-05-09 12:30:00,47.65,47.67,47.65,47.67,51500.0,39.0471,39.0635,39.0471,39.0635,51500.0
2013-05-09 12:35:00,47.67,47.68,47.66,47.68,17500.0,39.0635,39.0717,39.0553,39.0717,17500.0
2013-05-09 12:40:00,47.67,47.68,47.67,47.68,63600.0,39.0635,39.0717,39.0635,39.0717,63600.0
2013-05-09 12:45:00,47.68,47.69,47.67,47.68,20100.0,39.0717,39.0799,39.0635,39.0717,20100.0
2013-05-09 12:50:00,47.69,47.71,47.68,47.7,23500.0,39.0799,39.0963,39.0717,39.0881,23500.0
2013-05-09 12:55:00,47.7,47.76,47.7,47.75,37500.0,39.0881,39.1373,39.0881,39.1291,37500.0
2013-05-09 13:00:00,47.76,47.77,47.74,47.77,72000.0,39.1373,39.1455,39.1209,39.1455,72000.0
2013-05-09 13:05:00,47.78,47.79,47.77,47.78,92300.0,39.1537,39.1618,39.1455,39.1537,92300.0
2013-05-09 13:10:00,47.78,47.8,47.78,47.78,22200.0,39.1537,39.17,39.1537,39.1537,22200.0
2013-05-09 13:15:00,47.78,47.82,47.78,47.81,158500.0,39.1537,39.1864,39.1537,39.1782,158500.0
2013-05-09 13:20:00,47.81,47.82,47.8,47.81,40100.0,39.1782,39.1864,39.17,39.1782,40100.0
2013-05-09 13:25:00,47.81,47.82,47.79,47.8,57700.0,39.1782,39.1864,39.1618,39.17,57700.0
2013-05-09 13:30:00,47.8,47.84,47.79,47.82,92200.0,39.17,39.2028,39.1618,39.1864,92200.0
2013-05-09 13:35:00,47.83,47.83,47.82,47.83,31500.0,39.1946,39.1946,39.1864,39.1946,31500.0
2013-05-09 13:40:00,47.83,47.89,47.83,47.88,504100.0,39.1946,39.2438,39.1946,39.2356,504100.0
2013-05-09 13:45:00,47.89,47.91,47.88,47.89,508800.0,39.2438,39.2602,39.2356,39.2438,508800.0
2013-05-09 13:50:00,47.89,47.89,47.84,47.84,19800.0,39.2438,39.2438,39.2028,39.2028,19800.0
2013-05-09 13:55:00,47.84,47.88,47.83,47.86,20600.0,39.2028,39.2356,39.1946,39.2192,20600.0
2013-05-09 14:00:00,47.85,47.87,47.85,47.86,180300.0,39.211,39.2274,39.211,39.2192,180300.0
2013-05-09 14:05:00,47.87,47.88,47.85,47.85,12000.0,39.2274,39.2356,39.211,39.211,12000.0
2013-05-09 14:10:00,47.85,47.87,47.85,47.86,38800.0,39.211,39.2274,39.211,39.2192,38800.0
2013-05-09 14:15:00,47.86,47.87,47.85,47.86,16200.0,39.2192,39.2274,39.211,39.2192,16200.0
2013-05-09 14:20:00,47.86,47.86,47.84,47.84,6100.0,39.2192,39.2192,39.2028,39.2028,6100.0
2013-05-09 14:25:00,47.84,47.9,47.84,47.89,20700.0,39.2028,39.252,39.2028,39.2438,20700.0
2013-05-09 14:30:00,47.88,47.89,47.86,47.86,37900.0,39.2356,39.2438,39.2192,39.2192,37900.0
2013-05-09 14:35:00,47.85,47.86,47.79,47.8,23800.0,39.211,39.2192,39.1618,39.17,23800.0
2013-05-09 14:40:00,47.8,47.8,47.75,47.76,73800.0,39.17,39.17,39.1291,39.1373,73800.0
2013-05-09 14:45:00,47.76,47.77,47.72,47.72,33900.0,39.1373,39.1455,39.1045,39.1045,33900.0
2013-05-09 14:50:00,47.72,47.74,47.7,47.71,37000.0,39.1045,39.1209,39.0881,39.0963,37000.0
2013-05-09 14:55:00,47.72,47.72,47.64,47.64,66600.0,39.1045,39.1045,39.0389,39.0389,66600.0
2013-05-09 15:00:00,47.63,47.68,47.57,47.67,82000.0,39.0307,39.0717,38.9816,39.0635,82000.0
2013-05-09 15:05:00,47.67,47.73,47.66,47.69,55400.0,39.0635,39.1127,39.0553,39.0799,55400.0
2013-05-09 15:10:00,47.7,47.73,47.69,47.69,102800.0,39.0881,39.1127,39.0799,39.0799,102800.0
2013-05-09 15:15:00,47.69,47.73,47.66,47.73,53000.0,39.0799,39.1127,39.0553,39.1127,53000.0
2013-05-09 15:20:00,47.73,47.76,47.72,47.75,55600.0,39.1127,39.1373,39.1045,39.1291,55600.0
2013-05-09 15:25:00,47.76,47.76,47.72,47.74,45600.0,39.1373,39.1373,39.1045,39.1209,45600.0
2013-05-09 15:30:00,47.73,47.77,47.72,47.73,182500.0,39.1127,39.1455,39.1045,39.1127,182500.0
2013-05-09 15:35:00,47.72,47.73,47.66,47.67,133500.0,39.1045,39.1127,39.0553,39.0635,133500.0
2013-05-09 15:40:00,47.67,47.7,47.65,47.66,48300.0,39.0635,39.0881,39.0471,39.0553,48300.0
2013-05-09 15:45:00,47.65,47.68,47.63,47.67,184600.0,39.0471,39.0717,39.0307,39.0635,184600.0
2013-05-09 15:50:00,47.68,47.68,47.58,47.6,178200.0,39.0717,39.0717,38.9898,39.0061,178200.0
2013-05-09 15:55:00,47.6,47.72,47.59,47.72,332800.0,39.0061,39.1045,38.998,39.1045,332800.0
2013-05-10 09:30:00,47.77,47.85,47.71,47.8,134600.0,39.1455,39.211,39.0963,39.17,134600.0
2013-05-10 09:35:00,47.8,47.87,47.8,47.86,129400.0,39.17,39.2274,39.17,39.2192,129400.0
2013-05-10 09:40:00,47.86,47.87,47.81,47.82,67700.0,39.2192,39.2274,39.1782,39.1864,67700.0
2013-05-10 09:45:00,47.82,47.88,47.79,47.86,55800.0,39.1864,39.2356,39.1618,39.2192,55800.0
2013-05-10 09:50:00,47.85,47.88,47.82,47.82,72500.0,39.211,39.2356,39.1864,39.1864,72500.0
2013-05-10 09:55:00,47.81,47.95,47.81,47.94,76500.0,39.1782,39.293,39.1782,39.2848,76500.0
2013-05-10 10:00:00,47.94,47.97,47.93,47.95,89400.0,39.2848,39.3093,39.2766,39.293,89400.0
2013-05-10 10:05:00,47.95,47.98,47.93,47.96,177500.0,39.293,39.3175,39.2766,39.3012,177500.0
2013-05-10 10:10:00,47.95,47.97,47.9,47.9,78900.0,39.293,39.3093,39.252,39.252,78900.0
2013-05-10 10:15:00,47.91,47.94,47.89,47.91,83700.0,39.2602,39.2848,39.2438,39.2602,83700.0
2013-05-10 10:20:00,47.89,47.93,47.87,47.92,188700.0,39.2438,39.2766,39.2274,39.2684,188700.0
2013-05-10 10:25:00,47.92,47.95,47.91,47.91,87600.0,39.2684,39.293,39.2602,39.2602,87600.0
2013-05-10 10:30:00,47.91,47.91,47.83,47.84,80200.0,39.2602,39.2602,39.1946,39.2028,80200.0
2013-05-10 10:35:00,47.84,47.86,47.82,47.83,183200.0,39.2028,39.2192,39.1864,39.1946,183200.0
2013-05-10 10:40:00,47.82,47.89,47.82,47.89,63400.0,39.1864,39.2438,39.1864,39.2438,63400.0
2013-05-10 10:45:00,47.9,47.91,47.86,47.89,94900.0,39.252,39.2602,39.2192,39.2438,94900.0
2013-05-10 10:50:00,47.89,47.93,47.88,47.92,41700.0,39.2438,39.2766,39.2356,39.2684,41700.0
2013-05-10 10:55:00,47.92,47.94,47.9,47.93,29000.0,39.2684,39.2848,39.252,39.2766,29000.0
2013-05-10 11:00:00,47.92,47.93,47.88,47.9,41400.0,39.2684,39.2766,39.2356,39.252,41400.0
2013-05-10 11:05:00,47.91,47.96,47.91,47.95,40200.0,39.2602,39.3012,39.2602,39.293,40200.0
2013-05-10 11:10:00,47.94,47.95,47.93,47.95,58200.0,39.2848,39.293,39.2766,39.293,58200.0
2013-05-10 11:15:00,47.95,47.95,47.9,47.91,65000.0,39.293,39.293,39.252,39.2602,65000.0
2013-05-10 11:20:00,47.92,47.93,47.89,47.89,36800.0,39.2684,39.2766,39.2438,39.2438,36800.0
2013-05-10 11:25:00,47.9,47.98,47.9,47.98,45300.0,39.252,39.3175,39.252,39.3175,45300.0
2013-05-10 11:30:00,47.98,48.02,47.97,48.01,79300.0,39.3175,39.3503,39.3093,39.3421,79300.0
2013-05-10 11:35:00,48.01,48.01,47.99,47.99,21000.0,39.3421,39.3421,39.3257,39.3257,21000.0
2013-05-10 11:40:00,47.99,47.99,47.94,47.96,34900.0,39.3257,39.3257,39.2848,39.3012,34900.0
2013-05-10 11:45:00,47.96,47.97,47.94,47.94,166400.0,39.3012,39.3093,39.2848,39.2848,166400.0
2013-05-10 11:50:00,47.94,47.94,47.9,47.91,68400.0,39.2848,39.2848,39.252,39.2602,68400.0
2013-05-10 11:55:00,47.91,47.93,47.88,47.89,58600.0,39.2602,39.2766,39.2356,39.2438,58600.0
2013-05-10 12:00:00,47.88,47.9,47.87,47.88,56900.0,39.2356,39.252,39.2274,39.2356,56900.0
2013-05-10 12:05:00,47.88,47.88,47.84,47.84,68000.0,39.2356,39.2356,39.2028,39.2028,68000.0
2013-05-10 12:10:00,47.85,47.92,47.84,47.92,32300.0,39.211,39.2684,39.2028,39.2684,32300.0
2013-05-10 12:15:00,47.92,47.95,47.9,47.91,43800.0,39.2684,39.293,39.252,39.2602,43800.0
2013-05-10 12:20:00,47.91,47.96,47.91,47.95,24100.0,39.2602,39.3012,39.2602,39.293,24100.0
2013-05-10 12:25:00,47.95,47.97,47.95,47.96,16200.0,39.293,39.3093,39.293,39.3012,16200.0
2013-05-10 12:30:00,47.96,47.98,47.95,47.96,149600.0,39.3012,39.3175,39.293,39.3012,149600.0
2013-05-10 12:35:00,47.97,47.97,47.94,47.95,21000.0,39.3093,39.3093,39.2848,39.293,21000.0
2013-05-10 12:40:00,47.95,47.97,47.94,47.97,38600.0,39.293,39.3093,39.2848,39.3093,38600.0
2013-05-10 12:45:00,47.96,47.99,47.95,47.98,41600.0,39.3012,39.3257,39.293,39.3175,41600.0
2013-05-10 12:50:00,47.98,48.0,47.96,47.97,18700.0,39.3175,39.3339,39.3012,39.3093,18700.0
2013-05-10 12:55:00,47.97,47.99,47.96,47.98,18100.0,39.3093,39.3257,39.3012,39.3175,18100.0
2013-05-10 13:00:00,47.98,48.0,47.97,48.0,25400.0,39.3175,39.3339,39.3093,39.3339,25400.0
2013-05-10 13:05:00,48.0,48.05,48.0,48.03,64900.0,39.3339,39.3749,39.3339,39.3585,64900.0
2013-05-10 13:10:00,48.04,48.04,48.02,48.02,18100.0,39.3667,39.3667,39.3503,39.3503,18100.0
2013-05-10 13:15:00,48.03,48.05,48.02,48.04,20600.0,39.3585,39.3749,39.3503,39.3667,20600.0
2013-05-10 13:20:00,48.04,48.04,48.01,48.02,13800.0,39.3667,39.3667,39.3421,39.3503,13800.0
2013-05-10 13:25:00,48.02,48.04,48.01,48.03,38000.0,39.3503,39.3667,39.3421,39.3585,38000.0
2013-05-10 13:30:00,48.04,48.05,48.03,48.04,25400.0,39.3667,39.3749,39.3585,39.3667,25400.0
2013-05-10 13:35:00,48.04,48.04,48.02,48.02,34200.0,39.3667,39.3667,39.3503,39.3503,34200.0
2013-05-10 13:40:00,48.02,48.02,48.0,48.02,32500.0,39.3503,39.3503,39.3339,39.3503,32500.0
2013-05-10 13:45:00,48.02,48.05,48.01,48.04,47200.0,39.3503,39.3749,39.3421,39.3667,47200.0
2013-05-10 13:50:00,48.04,48.07,48.03,48.07,28500.0,39.3667,39.3913,39.3585,39.3913,28500.0
2013-05-10 13:55:00,48.05,48.08,48.03,48.03,17600.0,39.3749,39.3995,39.3585,39.3585,17600.0
2013-05-10 14:00:00,48.04,48.06,48.03,48.05,17700.0,39.3667,39.3831,39.3585,39.3749,17700.0
2013-05-10 14:05:00,48.06,48.09,48.05,48.09,24800.0,39.3831,39.4077,39.3749,39.4077,24800.0
2013-05-10 14:10:00,48.09,48.1,48.07,48.07,67000.0,39.4077,39.4159,39.3913,39.3913,67000.0
2013-05-10 14:15:00,48.07,48.08,48.05,48.05,23500.0,39.3913,39.3995,39.3749,39.3749,23500.0
2013-05-10 14:20:00,48.06,48.07,48.05,48.05,9000.0,39.3831,39.3913,39.3749,39.3749,9000.0
2013-05-10 14:25:00,48.05,48.08,48.05,48.07,21600.0,39.3749,39.3995,39.3749,39.3913,21600.0
2013-05-10 14:30:00,48.08,48.08,48.05,48.07,44200.0,39.3995,39.3995,39.3749,39.3913,44200.0
2013-05-10 14:35:00,48.07,48.07,48.04,48.06,37300.0,39.3913,39.3913,39.3667,39.3831,37300.0
2013-05-10 14:40:00,48.07,48.09,48.06,48.09,48200.0,39.3913,39.4077,39.3831,39.4077,48200.0
2013-05-10 14:45:00,48.09,48.11,48.09,48.1,44500.0,39.4077,39.4241,39.4077,39.4159,44500.0
2013-05-10 14:50:00,48.1,48.12,48.09,48.12,28100.0,39.4159,39.4323,39.4077,39.4323,28100.0
2013-05-10 14:55:00,48.11,48.13,48.11,48.12,71900.0,39.4241,39.4405,39.4241,39.4323,71900.0
2013-05-10 15:00:00,48.12,48.14,48.12,48.13,39100.0,39.4323,39.4487,39.4323,39.4405,39100.0
2013-05-10 15:05:00,48.13,48.16,48.13,48.14,59300.0,39.4405,39.465,39.4405,39.4487,59300.0
2013-05-10 15:10:00,48.15,48.17,48.14,48.15,92300.0,39.4568,39.4732,39.4487,39.4568,92300.0
2013-05-10 15:15:00,48.16,48.16,48.13,48.13,104100.0,39.465,39.465,39.4405,39.4405,104100.0
2013-05-10 15:20:00,48.13,48.16,48.13,48.15,22900.0,39.4405,39.465,39.4405,39.4568,22900.0
2013-05-10 15:25:00,48.14,48.15,48.11,48.11,87700.0,39.4487,39.4568,39.4241,39.4241,87700.0
2013-05-10 15:30:00,48.11,48.14,48.11,48.14,38200.0,39.4241,39.4487,39.4241,39.4487,38200.0
2013-05-10 15:35:00,48.14,48.15,48.1,48.11,129000.0,39.4487,39.4568,39.4159,39.4241,129000.0
2013-05-10 15:40:00,48.11,48.16,48.09,48.13,110100.0,39.4241,39.465,39.4077,39.4405,110100.0
2013-05-10 15:45:00,48.13,48.19,48.13,48.19,175200.0,39.4405,39.4896,39.4405,39.4896,175200.0
2013-05-10 15:50:00,48.19,48.2,48.17,48.19,247400.0,39.4896,39.4978,39.4732,39.4896,247400.0
2013-05-10 15:55:00,48.19,48.23,48.19,48.22,591600.0,39.4896,39.5224,39.4896,39.5142,591600.0
2013-05-13 09:30:00,48.13,48.2,48.07,48.15,113400.0,39.4405,39.4978,39.3913,39.4568,113400.0
2013-05-13 09:35:00,48.15,48.22,48.15,48.21,87300.0,39.4568,39.5142,39.4568,39.506,87300.0
2013-05-13 09:40:00,48.2,48.21,48.16,48.17,89300.0,39.4978,39.506,39.465,39.4732,89300.0
2013-05-13 09:45:00,48.17,48.21,48.17,48.21,47800.0,39.4732,39.506,39.4732,39.506,47800.0
2013-05-13 09:50:00,48.21,48.21,48.16,48.17,48700.0,39.506,39.506,39.465,39.4732,48700.0
2013-05-13 09:55:00,48.17,48.25,48.15,48.24,240600.0,39.4732,39.5388,39.4568,39.5306,240600.0
2013-05-13 10:00:00,48.23,48.3,48.22,48.27,93400.0,39.5224,39.5798,39.5142,39.5552,93400.0
2013-05-13 10:05:00,48.28,48.34,48.27,48.3,73100.0,39.5634,39.6125,39.5552,39.5798,73100.0
2013-05-13 10:10:00,48.3,48.38,48.29,48.33,381900.0,39.5798,39.6453,39.5716,39.6044,381900.0
2013-05-13 10:15:00,48.34,48.42,48.34,48.39,403600.0,39.6125,39.6781,39.6125,39.6535,403600.0
2013-05-13 10:20:00,48.38,48.42,48.34,48.4,505100.0,39.6453,39.6781,39.6125,39.6617,505100.0
2013-05-13 10:25:00,48.41,48.41,48.34,48.39,204500.0,39.6699,39.6699,39.6125,39.6535,204500.0
2013-05-13 10:30:00,48.38,48.45,48.38,48.44,309300.0,39.6453,39.7027,39.6453,39.6945,309300.0
2013-05-13 10:35:00,48.44,48.44,48.41,48.42,62800.0,39.6945,39.6945,39.6699,39.6781,62800.0
2013-05-13 10:40:00,48.42,48.46,48.41,48.44,472900.0,39.6781,39.7109,39.6699,39.6945,472900.0
2013-05-13 10:45:00,48.45,48.51,48.45,48.51,72600.0,39.7027,39.7519,39.7027,39.7519,72600.0
2013-05-13 10:50:00,48.51,48.53,48.5,48.52,34100.0,39.7519,39.7682,39.7437,39.76,34100.0
2013-05-13 10:55:00,48.53,48.53,48.48,48.5,30100.0,39.7682,39.7682,39.7273,39.7437,30100.0
2013-05-13 11:00:00,48.49,48.5,48.47,48.48,87000.0,39.7355,39.7437,39.7191,39.7273,87000.0
2013-05-13 11:05:00,48.48,48.49,48.46,48.47,98800.0,39.7273,39.7355,39.7109,39.7191,98800.0
2013-05-13 11:10:00,48.47,48.53,48.47,48.53,120000.0,39.7191,39.7682,39.7191,39.7682,120000.0
2013-05-13 11:15:00,48.53,48.53,48.49,48.49,31700.0,39.7682,39.7682,39.7355,39.7355,31700.0
2013-05-13 11:20:00,48.48,48.48,48.43,48.43,32700.0,39.7273,39.7273,39.6863,39.6863,32700.0
2013-05-13 11:25:00,48.43,48.47,48.41,48.47,62200.0,39.6863,39.7191,39.6699,39.7191,62200.0
2013-05-13 11:30:00,48.47,48.5,48.47,48.5,26300.0,39.7191,39.7437,39.7191,39.7437,26300.0
2013-05-13 11:35:00,48.49,48.53,48.49,48.5,42800.0,39.7355,39.7682,39.7355,39.7437,42800.0
2013-05-13 11:40:00,48.5,48.51,48.49,48.5,38600.0,39.7437,39.7519,39.7355,39.7437,38600.0
2013-05-13 11:45:00,48.5,48.54,48.5,48.53,34100.0,39.7437,39.7764,39.7437,39.7682,34100.0
2013-05-13 11:50:00,48.54,48.55,48.52,48.54,45300.0,39.7764,39.7846,39.76,39.7764,45300.0
2013-05-13 11:55:00,48.54,48.54,48.52,48.53,46800.0,39.7764,39.7764,39.76,39.7682,46800.0
2013-05-13 12:00:00,48.52,48.55,48.52,48.55,55800.0,39.76,39.7846,39.76,39.7846,55800.0
2013-05-13 12:05:00,48.55,48.56,48.54,48.55,80500.0,39.7846,39.7928,39.7764,39.7846,80500.0
2013-05-13 12:10:00,48.55,48.57,48.54,48.55,30200.0,39.7846,39.801,39.7764,39.7846,30200.0
2013-05-13 12:15:00,48.56,48.57,48.55,48.56,94700.0,39.7928,39.801,39.7846,39.7928,94700.0
2013-05-13 12:20:00,48.56,48.57,48.55,48.56,32500.0,39.7928,39.801,39.7846,39.7928,32500.0
2013-05-13 12:25:00,48.55,48.58,48.54,48.56,620400.0,39.7846,39.8092,39.7764,39.7928,620400.0
2013-05-13 12:30:00,48.56,48.58,48.54,48.57,322000.0,39.7928,39.8092,39.7764,39.801,322000.0
2013-05-13 12:35:00,48.57,48.59,48.56,48.56,341600.0,39.801,39.8174,39.7928,39.7928,341600.0
2013-05-13 12:40:00,48.55,48.56,48.55,48.56,17500.0,39.7846,39.7928,39.7846,39.7928,17500.0
2013-05-13 12:45:00,48.55,48.55,48.52,48.54,26900.0,39.7846,39.7846,39.76,39.7764,26900.0
2013-05-13 12:50:00,48.54,48.54,48.53,48.53,7800.0,39.7764,39.7764,39.7682,39.7682,7800.0
2013-05-13 12:55:00,48.54,48.57,48.53,48.56,26800.0,39.7764,39.801,39.7682,39.7928,26800.0
2013-05-13 13:00:00,48.55,48.57,48.55,48.57,16200.0,39.7846,39.801,39.7846,39.801,16200.0
2013-05-13 13:05:00,48.56,48.57,48.56,48.56,12900.0,39.7928,39.801,39.7928,39.7928,12900.0
2013-05-13 13:10:00,48.56,48.56,48.55,48.55,11000.0,39.7928,39.7928,39.7846,39.7846,11000.0
2013-05-13 13:15:00,48.54,48.55,48.54,48.54,31300.0,39.7764,39.7846,39.7764,39.7764,31300.0
2013-05-13 13:20:00,48.56,48.56,48.53,48.53,18100.0,39.7928,39.7928,39.7682,39.7682,18100.0
2013-05-13 13:25:00,48.53,48.54,48.5,48.53,102700.0,39.7682,39.7764,39.7437,39.7682,102700.0
2013-05-13 13:30:00,48.52,48.54,48.51,48.51,544200.0,39.76,39.7764,39.7519,39.7519,544200.0
2013-05-13 13:35:00,48.52,48.53,48.49,48.49,51000.0,39.76,39.7682,39.7355,39.7355,51000.0
2013-05-13 13:40:00,48.5,48.5,48.45,48.45,19200.0,39.7437,39.7437,39.7027,39.7027,19200.0
2013-05-13 13:45:00,48.44,48.44,48.43,48.43,11200.0,39.6945,39.6945,39.6863,39.6863,11200.0
2013-05-13 13:50:00,48.44,48.47,48.44,48.47,116700.0,39.6945,39.7191,39.6945,39.7191,116700.0
2013-05-13 13:55:00,48.48,48.49,48.46,48.47,19500.0,39.7273,39.7355,39.7109,39.7191,19500.0
2013-05-13 14:00:00,48.47,48.47,48.44,48.47,10600.0,39.7191,39.7191,39.6945,39.7191,10600.0
2013-05-13 14:05:00,48.46,48.47,48.45,48.46,10200.0,39.7109,39.7191,39.7027,39.7109,10200.0
2013-05-13 14:10:00,48.46,48.46,48.44,48.45,32500.0,39.7109,39.7109,39.6945,39.7027,32500.0
2013-05-13 14:15:00,48.46,48.46,48.44,48.45,11500.0,39.7109,39.7109,39.6945,39.7027,11500.0
2013-05-13 14:20:00,48.44,48.45,48.43,48.45,137800.0,39.6945,39.7027,39.6863,39.7027,137800.0
2013-05-13 14:25:00,48.45,48.48,48.45,48.48,321400.0,39.7027,39.7273,39.7027,39.7273,321400.0
2013-05-13 14:30:00,48.48,48.51,48.48,48.5,53400.0,39.7273,39.7519,39.7273,39.7437,53400.0
2013-05-13 14:35:00,48.5,48.51,48.49,48.5,20000.0,39.7437,39.7519,39.7355,39.7437,20000.0
2013-05-13 14:40:00,48.5,48.5,48.49,48.5,10300.0,39.7437,39.7437,39.7355,39.7437,10300.0
2013-05-13 14:45:00,48.51,48.51,48.49,48.49,12800.0,39.7519,39.7519,39.7355,39.7355,12800.0
2013-05-13 14:50:00,48.5,48.51,48.49,48.5,23400.0,39.7437,39.7519,39.7355,39.7437,23400.0
2013-05-13 14:55:00,48.51,48.55,48.5,48.54,271100.0,39.7519,39.7846,39.7437,39.7764,271100.0
2013-05-13 15:00:00,48.53,48.55,48.52,48.53,247500.0,39.7682,39.7846,39.76,39.7682,247500.0
2013-05-13 15:05:00,48.52,48.53,48.5,48.5,32600.0,39.76,39.7682,39.7437,39.7437,32600.0
2013-05-13 15:10:00,48.5,48.5,48.47,48.48,66800.0,39.7437,39.7437,39.7191,39.7273,66800.0
2013-05-13 15:15:00,48.47,48.51,48.46,48.51,53300.0,39.7191,39.7519,39.7109,39.7519,53300.0
2013-05-13 15:20:00,48.51,48.51,48.48,48.5,33300.0,39.7519,39.7519,39.7273,39.7437,33300.0
2013-05-13 15:25:00,48.5,48.51,48.49,48.51,23100.0,39.7437,39.7519,39.7355,39.7519,23100.0
2013-05-13 15:30:00,48.51,48.52,48.49,48.51,81800.0,39.7519,39.76,39.7355,39.7519,81800.0
2013-05-13 15:35:00,48.52,48.55,48.51,48.55,72400.0,39.76,39.7846,39.7519,39.7846,72400.0
2013-05-13 15:40:00,48.55,48.55,48.52,48.52,103100.0,39.7846,39.7846,39.76,39.76,103100.0
2013-05-13 15:45:00,48.53,48.54,48.52,48.53,96500.0,39.7682,39.7764,39.76,39.7682,96500.0
2013-05-13 15:50:00,48.52,48.54,48.5,48.54,176300.0,39.76,39.7764,39.7437,39.7764,176300.0
2013-05-13 15:55:00,48.54,48.59,48.52,48.57,405200.0,39.7764,39.8174,39.76,39.801,405200.0
2013-05-14 09:30:00,48.6,48.7,48.6,48.69,106200.0,39.8256,39.9076,39.8256,39.8994,106200.0
2013-05-14 09:35:00,48.7,48.76,48.7,48.74,79700.0,39.9076,39.9567,39.9076,39.9403,79700.0
2013-05-14 09:40:00,48.75,48.8,48.75,48.79,110300.0,39.9485,39.9895,39.9485,39.9813,110300.0
2013-05-14 09:45:00,48.79,48.82,48.78,48.82,355800.0,39.9813,40.0059,39.9731,40.0059,355800.0
2013-05-14 09:50:00,48.83,48.85,48.82,48.82,144600.0,40.0141,40.0305,40.0059,40.0059,144600.0
2013-05-14 09:55:00,48.83,48.85,48.8,48.85,82300.0,40.0141,40.0305,39.9895,40.0305,82300.0
2013-05-14 10:00:00,48.85,48.87,48.79,48.81,115600.0,40.0305,40.0469,39.9813,39.9977,115600.0
2013-05-14 10:05:00,48.81,48.84,48.8,48.84,61700.0,39.9977,40.0223,39.9895,40.0223,61700.0
2013-05-14 10:10:00,48.84,48.88,48.83,48.87,68600.0,40.0223,40.0551,40.0141,40.0469,68600.0
2013-05-14 10:15:00,48.88,48.9,48.87,48.87,89000.0,40.0551,40.0714,40.0469,40.0469,89000.0
2013-05-14 10:20:00,48.88,48.9,48.85,48.88,43700.0,40.0551,40.0714,40.0305,40.0551,43700.0
2013-05-14 10:25:00,48.89,48.97,48.89,48.96,84700.0,40.0632,40.1288,40.0632,40.1206,84700.0
2013-05-14 10:30:00,48.95,49.02,48.95,49.02,129400.0,40.1124,40.1698,40.1124,40.1698,129400.0
2013-05-14 10:35:00,49.02,49.04,49.01,49.04,137100.0,40.1698,40.1862,40.1616,40.1862,137100.0
2013-05-14 10:40:00,49.04,49.06,49.02,49.03,356200.0,40.1862,40.2026,40.1698,40.178,356200.0
2013-05-14 10:45:00,49.03,49.05,49.02,49.04,121400.0,40.178,40.1944,40.1698,40.1862,121400.0
2013-05-14 10:50:00,49.03,49.06,49.02,49.06,56100.0,40.178,40.2026,40.1698,40.2026,56100.0
2013-05-14 10:55:00,49.05,49.09,49.04,49.09,318500.0,40.1944,40.2271,40.1862,40.2271,318500.0
2013-05-14 11:00:00,49.09,49.1,49.06,49.06,99800.0,40.2271,40.2353,40.2026,40.2026,99800.0
2013-05-14 11:05:00,49.07,49.07,49.04,49.04,104400.0,40.2107,40.2107,40.1862,40.1862,104400.0
2013-05-14 11:10:00,49.05,49.05,49.01,49.03,88000.0,40.1944,40.1944,40.1616,40.178,88000.0
2013-05-14 11:15:00,49.02,49.03,49.0,49.01,19800.0,40.1698,40.178,40.1534,40.1616,19800.0
2013-05-14 11:20:00,49.01,49.02,49.0,49.02,24500.0,40.1616,40.1698,40.1534,40.1698,24500.0
2013-05-14 11:25:00,49.01,49.02,49.0,49.01,20000.0,40.1616,40.1698,40.1534,40.1616,20000.0
2013-05-14 11:30:00,49.02,49.03,48.99,49.01,39200.0,40.1698,40.178,40.1452,40.1616,39200.0
2013-05-14 11:35:00,49.01,49.04,49.01,49.03,12800.0,40.1616,40.1862,40.1616,40.178,12800.0
2013-05-14 11:40:00,49.03,49.05,49.02,49.02,12600.0,40.178,40.1944,40.1698,40.1698,12600.0
2013-05-14 11:45:00,49.03,49.09,49.03,49.06,87300.0,40.178,40.2271,40.178,40.2026,87300.0
2013-05-14 11:50:00,49.05,49.05,49.0,49.02,55500.0,40.1944,40.1944,40.1534,40.1698,55500.0
2013-05-14 11:55:00,49.02,49.04,49.01,49.04,18500.0,40.1698,40.1862,40.1616,40.1862,18500.0
2013-05-14 12:00:00,49.03,49.03,48.99,49.0,41200.0,40.178,40.178,40.1452,40.1534,41200.0
2013-05-14 12:05:00,49.0,49.0,48.97,48.98,18000.0,40.1534,40.1534,40.1288,40.137,18000.0
2013-05-14 12:10:00,48.98,49.01,48.97,49.0,18600.0,40.137,40.1616,40.1288,40.1534,18600.0
2013-05-14 12:15:00,49.0,49.04,49.0,49.04,23000.0,40.1534,40.1862,40.1534,40.1862,23000.0
2013-05-14 12:20:00,49.04,49.04,48.98,48.98,31700.0,40.1862,40.1862,40.137,40.137,31700.0
2013-05-14 12:25:00,48.98,48.98,48.94,48.94,58900.0,40.137,40.137,40.1042,40.1042,58900.0
2013-05-14 12:30:00,48.94,48.94,48.93,48.93,21300.0,40.1042,40.1042,40.096,40.096,21300.0
2013-05-14 12:35:00,48.92,48.98,48.92,48.97,153500.0,40.0878,40.137,40.0878,40.1288,153500.0
2013-05-14 12:40:00,48.97,48.97,48.96,48.97,49400.0,40.1288,40.1288,40.1206,40.1288,49400.0
2013-05-14 12:45:00,48.96,48.96,48.93,48.94,35400.0,40.1206,40.1206,40.096,40.1042,35400.0
2013-05-14 12:50:00,48.94,48.94,48.92,48.93,20800.0,40.1042,40.1042,40.0878,40.096,20800.0
2013-05-14 12:55:00,48.92,48.93,48.91,48.91,22300.0,40.0878,40.096,40.0796,40.0796,22300.0
2013-05-14 13:00:00,48.91,48.92,48.9,48.92,41700.0,40.0796,40.0878,40.0714,40.0878,41700.0
2013-05-14 13:05:00,48.92,48.95,48.91,48.92,31500.0,40.0878,40.1124,40.0796,40.0878,31500.0
2013-05-14 13:10:00,48.92,48.93,48.9,48.9,12500.0,40.0878,40.096,40.0714,40.0714,12500.0
2013-05-14 13:15:00,48.91,48.93,48.9,48.93,22600.0,40.0796,40.096,40.0714,40.096,22600.0
2013-05-14 13:20:00,48.93,48.97,48.92,48.97,24200.0,40.096,40.1288,40.0878,40.1288,24200.0
2013-05-14 13:25:00,48.96,48.97,48.95,48.95,16800.0,40.1206,40.1288,40.1124,40.1124,16800.0
2013-05-14 13:30:00,48.96,48.99,48.95,48.99,42700.0,40.1206,40.1452,40.1124,40.1452,42700.0
2013-05-14 13:35:00,48.98,49.0,48.97,49.0,23600.0,40.137,40.1534,40.1288,40.1534,23600.0
2013-05-14 13:40:00,49.0,49.0,48.98,49.0,32600.0,40.1534,40.1534,40.137,40.1534,32600.0
2013-05-14 13:45:00,49.0,49.0,48.98,48.99,16500.0,40.1534,40.1534,40.137,40.1452,16500.0
2013-05-14 13:50:00,48.98,48.99,48.96,48.97,25700.0,40.137,40.1452,40.1206,40.1288,25700.0
2013-05-14 13:55:00,48.97,48.99,48.96,48.97,19400.0,40.1288,40.1452,40.1206,40.1288,19400.0
2013-05-14 14:00:00,48.96,48.98,48.95,48.98,33800.0,40.1206,40.137,40.1124,40.137,33800.0
2013-05-14 14:05:00,48.97,49.01,48.97,48.98,47200.0,40.1288,40.1616,40.1288,40.137,47200.0
2013-05-14 14:10:00,48.98,49.02,48.98,49.0,29200.0,40.137,40.1698,40.137,40.1534,29200.0
2013-05-14 14:15:00,49.0,49.0,48.97,48.97,32600.0,40.1534,40.1534,40.1288,40.1288,32600.0
2013-05-14 14:20:00,48.97,48.98,48.95,48.97,14800.0,40.1288,40.137,40.1124,40.1288,14800.0
2013-05-14 14:25:00,48.97,49.03,48.97,49.03,28700.0,40.1288,40.178,40.1288,40.178,28700.0
2013-05-14 14:30:00,49.03,49.04,49.01,49.04,157600.0,40.178,40.1862,40.1616,40.1862,157600.0
2013-05-14 14:35:00,49.04,49.07,49.03,49.07,149400.0,40.1862,40.2107,40.178,40.2107,149400.0
2013-05-14 14:40:00,49.06,49.07,49.05,49.06,107600.0,40.2026,40.2107,40.1944,40.2026,107600.0
2013-05-14 14:45:00,49.05,49.05,49.02,49.03,103800.0,40.1944,40.1944,40.1698,40.178,103800.0
2013-05-14 14:50:00,49.03,49.03,48.97,48.98,44900.0,40.178,40.178,40.1288,40.137,44900.0
2013-05-14 14:55:00,48.98,48.99,48.97,48.98,144000.0,40.137,40.1452,40.1288,40.137,144000.0
2013-05-14 15:00:00,48.97,49.04,48.96,49.01,66000.0,40.1288,40.1862,40.1206,40.1616,66000.0
2013-05-14 15:05:00,49.02,49.03,49.0,49.02,47700.0,40.1698,40.178,40.1534,40.1698,47700.0
2013-05-14 15:10:00,49.02,49.06,49.01,49.05,41300.0,40.1698,40.2026,40.1616,40.1944,41300.0
2013-05-14 15:15:00,49.04,49.05,49.02,49.03,43100.0,40.1862,40.1944,40.1698,40.178,43100.0
2013-05-14 15:20:00,49.04,49.04,49.0,49.0,20500.0,40.1862,40.1862,40.1534,40.1534,20500.0
2013-05-14 15:25:00,49.01,49.03,49.0,49.02,61000.0,40.1616,40.178,40.1534,40.1698,61000.0
2013-05-14 15:30:00,49.01,49.07,49.01,49.07,62100.0,40.1616,40.2107,40.1616,40.2107,62100.0
2013-05-14 15:35:00,49.06,49.1,49.05,49.08,84700.0,40.2026,40.2353,40.1944,40.2189,84700.0
2013-05-14 15:40:00,49.09,49.1,49.05,49.07,75900.0,40.2271,40.2353,40.1944,40.2107,75900.0
2013-05-14 15:45:00,49.07,49.11,49.07,49.1,219700.0,40.2107,40.2435,40.2107,40.2353,219700.0
2013-05-14 15:50:00,49.11,49.11,49.06,49.08,172500.0,40.2435,40.2435,40.2026,40.2189,172500.0
2013-05-14 15:55:00,49.07,49.08,49.05,49.07,467000.0,40.2107,40.2189,40.1944,40.2107,467000.0
2013-05-15 09:30:00,49.05,49.24,49.05,49.21,78300.0,40.1944,40.3501,40.1944,40.3255,78300.0
2013-05-15 09:35:00,49.22,49.24,49.15,49.16,59200.0,40.3337,40.3501,40.2763,40.2845,59200.0
2013-05-15 09:40:00,49.17,49.17,49.09,49.11,67600.0,40.2927,40.2927,40.2271,40.2435,67600.0
2013-05-15 09:45:00,49.11,49.13,49.02,49.05,95500.0,40.2435,40.2599,40.1698,40.1944,95500.0
2013-05-15 09:50:00,49.04,49.12,49.03,49.07,34300.0,40.1862,40.2517,40.178,40.2107,34300.0
2013-05-15 09:55:00,49.06,49.08,49.05,49.05,39400.0,40.2026,40.2189,40.1944,40.1944,39400.0
2013-05-15 10:00:00,49.05,49.08,49.04,49.07,331800.0,40.1944,40.2189,40.1862,40.2107,331800.0
2013-05-15 10:05:00,49.07,49.12,49.06,49.1,42700.0,40.2107,40.2517,40.2026,40.2353,42700.0
2013-05-15 10:10:00,49.09,49.1,49.08,49.09,41300.0,40.2271,40.2353,40.2189,40.2271,41300.0
2013-05-15 10:15:00,49.08,49.08,49.03,49.08,54400.0,40.2189,40.2189,40.178,40.2189,54400.0
2013-05-15 10:20:00,49.08,49.11,49.08,49.08,34900.0,40.2189,40.2435,40.2189,40.2189,34900.0
2013-05-15 10:25:00,49.08,49.09,49.06,49.06,53700.0,40.2189,40.2271,40.2026,40.2026,53700.0
2013-05-15 10:30:00,49.06,49.13,49.05,49.13,69900.0,40.2026,40.2599,40.1944,40.2599,69900.0
2013-05-15 10:35:00,49.13,49.14,49.1,49.13,55500.0,40.2599,40.2681,40.2353,40.2599,55500.0
2013-05-15 10:40:00,49.12,49.15,49.11,49.12,46800.0,40.2517,40.2763,40.2435,40.2517,46800.0
2013-05-15 10:45:00,49.13,49.14,49.11,49.13,34000.0,40.2599,40.2681,40.2435,40.2599,34000.0
2013-05-15 10:50:00,49.13,49.17,49.12,49.15,36900.0,40.2599,40.2927,40.2517,40.2763,36900.0
2013-05-15 10:55:00,49.15,49.21,49.15,49.2,58900.0,40.2763,40.3255,40.2763,40.3173,58900.0
2013-05-15 11:00:00,49.2,49.25,49.19,49.25,160300.0,40.3173,40.3583,40.3091,40.3583,160300.0
2013-05-15 11:05:00,49.25,49.27,49.23,49.27,31400.0,40.3583,40.3746,40.3419,40.3746,31400.0
2013-05-15 11:10:00,49.27,49.31,49.27,49.31,149400.0,40.3746,40.4074,40.3746,40.4074,149400.0
2013-05-15 11:15:00,49.3,49.33,49.29,49.3,131800.0,40.3992,40.4238,40.391,40.3992,131800.0
2013-05-15 11:20:00,49.29,49.3,49.27,49.27,107700.0,40.391,40.3992,40.3746,40.3746,107700.0
2013-05-15 11:25:00,49.27,49.28,49.25,49.27,60700.0,40.3746,40.3828,40.3583,40.3746,60700.0
2013-05-15 11:30:00,49.27,49.28,49.24,49.26,38100.0,40.3746,40.3828,40.3501,40.3664,38100.0
2013-05-15 11:35:00,49.27,49.31,49.26,49.31,38600.0,40.3746,40.4074,40.3664,40.4074,38600.0
2013-05-15 11:40:00,49.3,49.32,49.28,49.32,289000.0,40.3992,40.4156,40.3828,40.4156,289000.0
2013-05-15 11:45:00,49.32,49.32,49.3,49.3,54100.0,40.4156,40.4156,40.3992,40.3992,54100.0
2013-05-15 11:50:00,49.31,49.37,49.3,49.36,53200.0,40.4074,40.4566,40.3992,40.4484,53200.0
2013-05-15 11:55:00,49.37,49.38,49.35,49.37,41300.0,40.4566,40.4648,40.4402,40.4566,41300.0
2013-05-15 12:00:00,49.36,49.4,49.34,49.4,33400.0,40.4484,40.4812,40.432,40.4812,33400.0
2013-05-15 12:05:00,49.41,49.44,49.39,49.43,61500.0,40.4894,40.5139,40.473,40.5058,61500.0
2013-05-15 12:10:00,49.42,49.47,49.41,49.47,49500.0,40.4976,40.5385,40.4894,40.5385,49500.0
2013-05-15 12:15:00,49.46,49.47,49.43,49.46,68700.0,40.5303,40.5385,40.5058,40.5303,68700.0
2013-05-15 12:20:00,49.46,49.47,49.44,49.46,59200.0,40.5303,40.5385,40.5139,40.5303,59200.0
2013-05-15 12:25:00,49.47,49.52,49.47,49.5,95900.0,40.5385,40.5795,40.5385,40.5631,95900.0
2013-05-15 12:30:00,49.51,49.52,49.48,49.51,53900.0,40.5713,40.5795,40.5467,40.5713,53900.0
2013-05-15 12:35:00,49.52,49.54,49.5,49.53,22300.0,40.5795,40.5959,40.5631,40.5877,22300.0
2013-05-15 12:40:00,49.55,49.58,49.55,49.57,57200.0,40.6041,40.6287,40.6041,40.6205,57200.0
2013-05-15 12:45:00,49.58,49.61,49.56,49.6,44400.0,40.6287,40.6533,40.6123,40.6451,44400.0
2013-05-15 12:50:00,49.59,49.59,49.55,49.57,80400.0,40.6369,40.6369,40.6041,40.6205,80400.0
2013-05-15 12:55:00,49.57,49.57,49.51,49.52,65000.0,40.6205,40.6205,40.5713,40.5795,65000.0
2013-05-15 13:00:00,49.53,49.53,49.51,49.52,19400.0,40.5877,40.5877,40.5713,40.5795,19400.0
2013-05-15 13:05:00,49.53,49.54,49.51,49.52,40500.0,40.5877,40.5959,40.5713,40.5795,40500.0
2013-05-15 13:10:00,49.52,49.54,49.51,49.53,28600.0,40.5795,40.5959,40.5713,40.5877,28600.0
2013-05-15 13:15:00,49.53,49.53,49.46,49.48,24600.0,40.5877,40.5877,40.5303,40.5467,24600.0
2013-05-15 13:20:00,49.48,49.5,49.43,49.45,25900.0,40.5467,40.5631,40.5058,40.5221,25900.0
2013-05-15 13:25:00,49.45,49.46,49.43,49.43,245200.0,40.5221,40.5303,40.5058,40.5058,245200.0
2013-05-15 13:30:00,49.43,49.43,49.38,49.39,761500.0,40.5058,40.5058,40.4648,40.473,761500.0
2013-05-15 13:35:00,49.39,49.42,49.39,49.4,519500.0,40.473,40.4976,40.473,40.4812,519500.0
2013-05-15 13:40:00,49.4,49.41,49.37,49.38,1103200.0,40.4812,40.4894,40.4566,40.4648,1103200.0
2013-05-15 13:45:00,49.38,49.41,49.38,49.39,18400.0,40.4648,40.4894,40.4648,40.473,18400.0
2013-05-15 13:50:00,49.4,49.41,49.39,49.41,27200.0,40.4812,40.4894,40.473,40.4894,27200.0
2013-05-15 13:55:00,49.41,49.41,49.33,49.33,188600.0,40.4894,40.4894,40.4238,40.4238,188600.0
2013-05-15 14:00:00,49.33,49.34,49.32,49.34,608700.0,40.4238,40.432,40.4156,40.432,608700.0
2013-05-15 14:05:00,49.34,49.35,49.33,49.34,155600.0,40.432,40.4402,40.4238,40.432,155600.0
2013-05-15 14:10:00,49.34,49.34,49.31,49.31,63000.0,40.432,40.432,40.4074,40.4074,63000.0
2013-05-15 14:15:00,49.31,49.32,49.28,49.3,34500.0,40.4074,40.4156,40.3828,40.3992,34500.0
2013-05-15 14:20:00,49.3,49.3,49.26,49.26,42300.0,40.3992,40.3992,40.3664,40.3664,42300.0
2013-05-15 14:25:00,49.25,49.27,49.21,49.22,882700.0,40.3583,40.3746,40.3255,40.3337,882700.0
2013-05-15 14:30:00,49.22,49.26,49.19,49.19,445200.0,40.3337,40.3664,40.3091,40.3091,445200.0
2013-05-15 14:35:00,49.2,49.21,49.18,49.18,506500.0,40.3173,40.3255,40.3009,40.3009,506500.0
2013-05-15 14:40:00,49.19,49.22,49.12,49.13,289500.0,40.3091,40.3337,40.2517,40.2599,289500.0
2013-05-15 14:45:00,49.12,49.18,49.1,49.17,436500.0,40.2517,40.3009,40.2353,40.2927,436500.0
2013-05-15 14:50:00,49.16,49.17,49.11,49.17,26300.0,40.2845,40.2927,40.2435,40.2927,26300.0
2013-05-15 14:55:00,49.17,49.19,49.12,49.16,401000.0,40.2927,40.3091,40.2517,40.2845,401000.0
2013-05-15 15:00:00,49.17,49.18,49.15,49.17,134200.0,40.2927,40.3009,40.2763,40.2927,134200.0
2013-05-15 15:05:00,49.17,49.23,49.17,49.22,33000.0,40.2927,40.3419,40.2927,40.3337,33000.0
2013-05-15 15:10:00,49.23,49.29,49.22,49.27,63800.0,40.3419,40.391,40.3337,40.3746,63800.0
2013-05-15 15:15:00,49.27,49.27,49.22,49.25,34800.0,40.3746,40.3746,40.3337,40.3583,34800.0
2013-05-15 15:20:00,49.25,49.27,49.21,49.26,47100.0,40.3583,40.3746,40.3255,40.3664,47100.0
2013-05-15 15:25:00,49.26,49.28,49.25,49.25,24900.0,40.3664,40.3828,40.3583,40.3583,24900.0
2013-05-15 15:30:00,49.26,49.29,49.26,49.29,38300.0,40.3664,40.391,40.3664,40.391,38300.0
2013-05-15 15:35:00,49.28,49.33,49.27,49.33,92300.0,40.3828,40.4238,40.3746,40.4238,92300.0
2013-05-15 15:40:00,49.32,49.33,49.27,49.27,136700.0,40.4156,40.4238,40.3746,40.3746,136700.0
2013-05-15 15:45:00,49.27,49.32,49.27,49.27,441600.0,40.3746,40.4156,40.3746,40.3746,441600.0
2013-05-15 15:50:00,49.27,49.32,49.26,49.32,121800.0,40.3746,40.4156,40.3664,40.4156,121800.0
2013-05-15 15:55:00,49.32,49.35,49.31,49.32,333300.0,40.4156,40.4402,40.4074,40.4156,333300.0
2013-05-16 09:30:00,49.23,49.31,49.1,49.14,214200.0,40.3419,40.4074,40.2353,40.2681,214200.0
2013-05-16 09:35:00,49.14,49.15,49.09,49.12,143500.0,40.2681,40.2763,40.2271,40.2517,143500.0
2013-05-16 09:40:00,49.12,49.13,49.03,49.03,140300.0,40.2517,40.2599,40.178,40.178,140300.0
2013-05-16 09:45:00,49.03,49.03,48.95,48.95,504200.0,40.178,40.178,40.1124,40.1124,504200.0
2013-05-16 09:50:00,48.95,49.09,48.95,49.06,216600.0,40.1124,40.2271,40.1124,40.2026,216600.0
2013-05-16 09:55:00,49.07,49.08,48.98,48.98,322900.0,40.2107,40.2189,40.137,40.137,322900.0
2013-05-16 10:00:00,48.98,48.98,48.86,48.86,612000.0,40.137,40.137,40.0387,40.0387,612000.0
2013-05-16 10:05:00,48.86,48.87,48.83,48.86,314700.0,40.0387,40.0469,40.0141,40.0387,314700.0
2013-05-16 10:10:00,48.87,48.96,48.87,48.96,61500.0,40.0469,40.1206,40.0469,40.1206,61500.0
2013-05-16 10:15:00,48.96,48.97,48.9,48.91,27200.0,40.1206,40.1288,40.0714,40.0796,27200.0
2013-05-16 10:20:00,48.9,48.91,48.84,48.9,646400.0,40.0714,40.0796,40.0223,40.0714,646400.0
2013-05-16 10:25:00,48.89,48.9,48.83,48.84,204700.0,40.0632,40.0714,40.0141,40.0223,204700.0
2013-05-16 10:30:00,48.84,48.88,48.82,48.84,140400.0,40.0223,40.0551,40.0059,40.0223,140400.0
2013-05-16 10:35:00,48.84,48.87,48.83,48.86,69600.0,40.0223,40.0469,40.0141,40.0387,69600.0
2013-05-16 10:40:00,48.86,48.9,48.86,48.88,33500.0,40.0387,40.0714,40.0387,40.0551,33500.0
2013-05-16 10:45:00,48.89,48.89,48.84,48.87,31600.0,40.0632,40.0632,40.0223,40.0469,31600.0
2013-05-16 10:50:00,48.87,48.89,48.85,48.89,48900.0,40.0469,40.0632,40.0305,40.0632,48900.0
2013-05-16 10:55:00,48.89,48.9,48.86,48.87,52700.0,40.0632,40.0714,40.0387,40.0469,52700.0
2013-05-16 11:00:00,48.87,48.93,48.87,48.91,149900.0,40.0469,40.096,40.0469,40.0796,149900.0
2013-05-16 11:05:00,48.91,48.91,48.84,48.85,35600.0,40.0796,40.0796,40.0223,40.0305,35600.0
2013-05-16 11:10:00,48.85,48.89,48.84,48.88,214200.0,40.0305,40.0632,40.0223,40.0551,214200.0
2013-05-16 11:15:00,48.88,48.94,48.87,48.91,142400.0,40.0551,40.1042,40.0469,40.0796,142400.0
2013-05-16 11:20:00,48.9,48.91,48.86,48.88,43100.0,40.0714,40.0796,40.0387,40.0551,43100.0
2013-05-16 11:25:00,48.88,48.9,48.87,48.88,34000.0,40.0551,40.0714,40.0469,40.0551,34000.0
2013-05-16 11:30:00,48.88,48.92,48.88,48.92,37100.0,40.0551,40.0878,40.0551,40.0878,37100.0
2013-05-16 11:35:00,48.92,48.96,48.92,48.95,31100.0,40.0878,40.1206,40.0878,40.1124,31100.0
2013-05-16 11:40:00,48.95,48.96,48.88,48.89,31400.0,40.1124,40.1206,40.0551,40.0632,31400.0
2013-05-16 11:45:00,48.89,48.92,48.89,48.92,27000.0,40.0632,40.0878,40.0632,40.0878,27000.0
2013-05-16 11:50:00,48.93,48.95,48.92,48.93,17900.0,40.096,40.1124,40.0878,40.096,17900.0
2013-05-16 11:55:00,48.92,48.94,48.92,48.94,19400.0,40.0878,40.1042,40.0878,40.1042,19400.0
2013-05-16 12:00:00,48.93,48.94,48.9,48.91,51500.0,40.096,40.1042,40.0714,40.0796,51500.0
2013-05-16 12:05:00,48.92,48.93,48.89,48.93,27200.0,40.0878,40.096,40.0632,40.096,27200.0
2013-05-16 12:10:00,48.92,48.95,48.92,48.94,20700.0,40.0878,40.1124,40.0878,40.1042,20700.0
2013-05-16 12:15:00,48.94,48.95,48.93,48.93,13500.0,40.1042,40.1124,40.096,40.096,13500.0
2013-05-16 12:20:00,48.93,48.93,48.89,48.91,21400.0,40.096,40.096,40.0632,40.0796,21400.0
2013-05-16 12:25:00,48.91,48.92,48.88,48.88,31600.0,40.0796,40.0878,40.0551,40.0551,31600.0
2013-05-16 12:30:00,48.88,48.9,48.87,48.88,41900.0,40.0551,40.0714,40.0469,40.0551,41900.0
2013-05-16 12:35:00,48.88,48.89,48.87,48.89,12500.0,40.0551,40.0632,40.0469,40.0632,12500.0
2013-05-16 12:40:00,48.88,48.9,48.87,48.88,11200.0,40.0551,40.0714,40.0469,40.0551,11200.0
2013-05-16 12:45:00,48.89,48.89,48.86,48.88,26700.0,40.0632,40.0632,40.0387,40.0551,26700.0
2013-05-16 12:50:00,48.88,48.91,48.88,48.9,47200.0,40.0551,40.0796,40.0551,40.0714,47200.0
2013-05-16 12:55:00,48.91,48.94,48.91,48.92,24600.0,40.0796,40.1042,40.0796,40.0878,24600.0
2013-05-16 13:00:00,48.92,48.93,48.89,48.9,17200.0,40.0878,40.096,40.0632,40.0714,17200.0
2013-05-16 13:05:00,48.91,48.92,48.89,48.91,20300.0,40.0796,40.0878,40.0632,40.0796,20300.0
2013-05-16 13:10:00,48.91,48.94,48.91,48.94,14100.0,40.0796,40.1042,40.0796,40.1042,14100.0
2013-05-16 13:15:00,48.94,48.94,48.91,48.93,24200.0,40.1042,40.1042,40.0796,40.096,24200.0
2013-05-16 13:20:00,48.93,48.94,48.91,48.94,21600.0,40.096,40.1042,40.0796,40.1042,21600.0
2013-05-16 13:25:00,48.93,48.96,48.93,48.96,20200.0,40.096,40.1206,40.096,40.1206,20200.0
2013-05-16 13:30:00,48.96,48.99,48.95,48.99,25200.0,40.1206,40.1452,40.1124,40.1452,25200.0
2013-05-16 13:35:00,48.99,49.02,48.99,49.02,22900.0,40.1452,40.1698,40.1452,40.1698,22900.0
2013-05-16 13:40:00,49.01,49.07,49.01,49.07,20100.0,40.1616,40.2107,40.1616,40.2107,20100.0
2013-05-16 13:45:00,49.06,49.07,49.05,49.05,32900.0,40.2026,40.2107,40.1944,40.1944,32900.0
2013-05-16 13:50:00,49.06,49.08,49.05,49.07,67600.0,40.2026,40.2189,40.1944,40.2107,67600.0
2013-05-16 13:55:00,49.06,49.07,49.02,49.02,37800.0,40.2026,40.2107,40.1698,40.1698,37800.0
2013-05-16 14:00:00,49.02,49.06,49.02,49.06,39400.0,40.1698,40.2026,40.1698,40.2026,39400.0
2013-05-16 14:05:00,49.06,49.06,49.03,49.05,72500.0,40.2026,40.2026,40.178,40.1944,72500.0
2013-05-16 14:10:00,49.05,49.09,49.03,49.08,79100.0,40.1944,40.2271,40.178,40.2189,79100.0
2013-05-16 14:15:00,49.07,49.07,49.04,49.05,37000.0,40.2107,40.2107,40.1862,40.1944,37000.0
2013-05-16 14:20:00,49.05,49.08,49.05,49.07,33200.0,40.1944,40.2189,40.1944,40.2107,33200.0
2013-05-16 14:25:00,49.08,49.09,49.04,49.06,22400.0,40.2189,40.2271,40.1862,40.2026,22400.0
2013-05-16 14:30:00,49.05,49.07,49.04,49.07,33500.0,40.1944,40.2107,40.1862,40.2107,33500.0
2013-05-16 14:35:00,49.07,49.07,49.05,49.06,7800.0,40.2107,40.2107,40.1944,40.2026,7800.0
2013-05-16 14:40:00,49.05,49.06,49.0,49.02,28100.0,40.1944,40.2026,40.1534,40.1698,28100.0
2013-05-16 14:45:00,49.0,49.05,48.99,49.05,63200.0,40.1534,40.1944,40.1452,40.1944,63200.0
2013-05-16 14:50:00,49.05,49.05,48.98,48.99,53300.0,40.1944,40.1944,40.137,40.1452,53300.0
2013-05-16 14:55:00,48.99,49.01,48.97,48.98,40700.0,40.1452,40.1616,40.1288,40.137,40700.0
2013-05-16 15:00:00,48.98,49.01,48.98,49.01,17500.0,40.137,40.1616,40.137,40.1616,17500.0
2013-05-16 15:05:00,49.01,49.01,48.99,49.0,34900.0,40.1616,40.1616,40.1452,40.1534,34900.0
2013-05-16 15:10:00,49.0,49.01,48.95,48.95,13500.0,40.1534,40.1616,40.1124,40.1124,13500.0
2013-05-16 15:15:00,48.95,48.96,48.87,48.87,154400.0,40.1124,40.1206,40.0469,40.0469,154400.0
2013-05-16 15:20:00,48.87,48.9,48.85,48.88,86000.0,40.0469,40.0714,40.0305,40.0551,86000.0
2013-05-16 15:25:00,48.88,48.91,48.87,48.91,135700.0,40.0551,40.0796,40.0469,40.0796,135700.0
2013-05-16 15:30:00,48.9,48.91,48.87,48.9,72000.0,40.0714,40.0796,40.0469,40.0714,72000.0
2013-05-16 15:35:00,48.9,48.9,48.81,48.83,82900.0,40.0714,40.0714,39.9977,40.0141,82900.0
2013-05-16 15:40:00,48.84,48.87,48.83,48.87,51000.0,40.0223,40.0469,40.0141,40.0469,51000.0
2013-05-16 15:45:00,48.87,48.88,48.79,48.82,208300.0,40.0469,40.0551,39.9813,40.0059,208300.0
2013-05-16 15:50:00,48.82,48.84,48.78,48.78,377900.0,40.0059,40.0223,39.9731,39.9731,377900.0
2013-05-16 15:55:00,48.78,48.86,48.78,48.82,581500.0,39.9731,40.0387,39.9731,40.0059,581500.0
2013-05-17 09:30:00,48.88,49.06,48.88,48.92,141600.0,40.0551,40.2026,40.0551,40.0878,141600.0
2013-05-17 09:35:00,48.92,48.94,48.89,48.89,198600.0,40.0878,40.1042,40.0632,40.0632,198600.0
2013-05-17 09:40:00,48.89,48.89,48.76,48.82,370700.0,40.0632,40.0632,39.9567,40.0059,370700.0
2013-05-17 09:45:00,48.82,48.9,48.8,48.9,174200.0,40.0059,40.0714,39.9895,40.0714,174200.0
2013-05-17 09:50:00,48.9,48.93,48.86,48.92,236300.0,40.0714,40.096,40.0387,40.0878,236300.0
2013-05-17 09:55:00,48.92,49.01,48.89,48.96,129800.0,40.0878,40.1616,40.0632,40.1206,129800.0
2013-05-17 10:00:00,48.98,49.03,48.98,48.99,65800.0,40.137,40.178,40.137,40.1452,65800.0
2013-05-17 10:05:00,48.99,49.01,48.98,48.99,91100.0,40.1452,40.1616,40.137,40.1452,91100.0
2013-05-17 10:10:00,48.99,49.0,48.94,48.96,42400.0,40.1452,40.1534,40.1042,40.1206,42400.0
2013-05-17 10:15:00,48.96,49.03,48.95,49.0,161500.0,40.1206,40.178,40.1124,40.1534,161500.0
2013-05-17 10:20:00,49.0,49.04,48.99,48.99,44100.0,40.1534,40.1862,40.1452,40.1452,44100.0
2013-05-17 10:25:00,48.99,48.99,48.93,48.95,68200.0,40.1452,40.1452,40.096,40.1124,68200.0
2013-05-17 10:30:00,48.96,48.98,48.93,48.94,22000.0,40.1206,40.137,40.096,40.1042,22000.0
2013-05-17 10:35:00,48.94,48.95,48.9,48.91,57900.0,40.1042,40.1124,40.0714,40.0796,57900.0
2013-05-17 10:40:00,48.91,48.93,48.87,48.9,52000.0,40.0796,40.096,40.0469,40.0714,52000.0
2013-05-17 10:45:00,48.9,48.9,48.84,48.84,56200.0,40.0714,40.0714,40.0223,40.0223,56200.0
2013-05-17 10:50:00,48.85,48.85,48.8,48.82,33500.0,40.0305,40.0305,39.9895,40.0059,33500.0
2013-05-17 10:55:00,48.83,48.86,48.79,48.79,433500.0,40.0141,40.0387,39.9813,39.9813,433500.0
2013-05-17 11:00:00,48.79,48.85,48.79,48.82,381600.0,39.9813,40.0305,39.9813,40.0059,381600.0
2013-05-17 11:05:00,48.82,48.82,48.74,48.75,391600.0,40.0059,40.0059,39.9403,39.9485,391600.0
2013-05-17 11:10:00,48.74,48.75,48.7,48.74,546100.0,39.9403,39.9485,39.9076,39.9403,546100.0
2013-05-17 11:15:00,48.75,48.79,48.75,48.76,17100.0,39.9485,39.9813,39.9485,39.9567,17100.0
2013-05-17 11:20:00,48.75,48.79,48.72,48.79,42800.0,39.9485,39.9813,39.9239,39.9813,42800.0
2013-05-17 11:25:00,48.8,48.81,48.75,48.77,625800.0,39.9895,39.9977,39.9485,39.9649,625800.0
2013-05-17 11:30:00,48.77,48.8,48.76,48.77,52500.0,39.9649,39.9895,39.9567,39.9649,52500.0
2013-05-17 11:35:00,48.77,48.81,48.75,48.79,47400.0,39.9649,39.9977,39.9485,39.9813,47400.0
2013-05-17 11:40:00,48.79,48.8,48.77,48.77,12700.0,39.9813,39.9895,39.9649,39.9649,12700.0
2013-05-17 11:45:00,48.78,48.8,48.78,48.8,19400.0,39.9731,39.9895,39.9731,39.9895,19400.0
2013-05-17 11:50:00,48.8,48.83,48.8,48.8,28300.0,39.9895,40.0141,39.9895,39.9895,28300.0
2013-05-17 11:55:00,48.8,48.81,48.79,48.8,28100.0,39.9895,39.9977,39.9813,39.9895,28100.0
2013-05-17 12:00:00,48.79,48.8,48.77,48.78,41500.0,39.9813,39.9895,39.9649,39.9731,41500.0
2013-05-17 12:05:00,48.79,48.79,48.78,48.79,10400.0,39.9813,39.9813,39.9731,39.9813,10400.0
2013-05-17 12:10:00,48.79,48.81,48.78,48.78,26400.0,39.9813,39.9977,39.9731,39.9731,26400.0
2013-05-17 12:15:00,48.79,48.8,48.78,48.8,7000.0,39.9813,39.9895,39.9731,39.9895,7000.0
2013-05-17 12:20:00,48.81,48.81,48.8,48.8,24100.0,39.9977,39.9977,39.9895,39.9895,24100.0
2013-05-17 12:25:00,48.8,48.83,48.8,48.8,26500.0,39.9895,40.0141,39.9895,39.9895,26500.0
2013-05-17 12:30:00,48.81,48.82,48.79,48.82,45400.0,39.9977,40.0059,39.9813,40.0059,45400.0
2013-05-17 12:35:00,48.81,48.82,48.79,48.8,30300.0,39.9977,40.0059,39.9813,39.9895,30300.0
2013-05-17 12:40:00,48.79,48.8,48.78,48.79,16500.0,39.9813,39.9895,39.9731,39.9813,16500.0
2013-05-17 12:45:00,48.8,48.8,48.79,48.8,60000.0,39.9895,39.9895,39.9813,39.9895,60000.0
2013-05-17 12:50:00,48.8,48.8,48.77,48.78,20600.0,39.9895,39.9895,39.9649,39.9731,20600.0
2013-05-17 12:55:00,48.79,48.8,48.78,48.8,18000.0,39.9813,39.9895,39.9731,39.9895,18000.0
2013-05-17 13:00:00,48.8,48.82,48.8,48.82,4800.0,39.9895,40.0059,39.9895,40.0059,4800.0
2013-05-17 13:05:00,48.82,48.84,48.82,48.82,17400.0,40.0059,40.0223,40.0059,40.0059,17400.0
2013-05-17 13:10:00,48.83,48.83,48.8,48.81,12500.0,40.0141,40.0141,39.9895,39.9977,12500.0
2013-05-17 13:15:00,48.81,48.82,48.79,48.8,7900.0,39.9977,40.0059,39.9813,39.9895,7900.0
2013-05-17 13:20:00,48.8,48.84,48.8,48.84,20300.0,39.9895,40.0223,39.9895,40.0223,20300.0
2013-05-17 13:25:00,48.84,48.85,48.82,48.83,9100.0,40.0223,40.0305,40.0059,40.0141,9100.0
2013-05-17 13:30:00,48.83,48.85,48.82,48.84,63200.0,40.0141,40.0305,40.0059,40.0223,63200.0
2013-05-17 13:35:00,48.84,48.85,48.82,48.83,21300.0,40.0223,40.0305,40.0059,40.0141,21300.0
2013-05-17 13:40:00,48.84,48.85,48.82,48.85,15000.0,40.0223,40.0305,40.0059,40.0305,15000.0
2013-05-17 13:45:00,48.84,48.85,48.82,48.82,10300.0,40.0223,40.0305,40.0059,40.0059,10300.0
2013-05-17 13:50:00,48.83,48.83,48.81,48.83,5500.0,40.0141,40.0141,39.9977,40.0141,5500.0
2013-05-17 13:55:00,48.83,48.85,48.83,48.85,6800.0,40.0141,40.0305,40.0141,40.0305,6800.0
2013-05-17 14:00:00,48.85,48.87,48.85,48.85,10700.0,40.0305,40.0469,40.0305,40.0305,10700.0
2013-05-17 14:05:00,48.85,48.87,48.84,48.87,7300.0,40.0305,40.0469,40.0223,40.0469,7300.0
2013-05-17 14:10:00,48.87,48.89,48.87,48.88,22100.0,40.0469,40.0632,40.0469,40.0551,22100.0
2013-05-17 14:15:00,48.89,48.92,48.88,48.92,18700.0,40.0632,40.0878,40.0551,40.0878,18700.0
2013-05-17 14:20:00,48.91,48.91,48.86,48.88,29900.0,40.0796,40.0796,40.0387,40.0551,29900.0
2013-05-17 14:25:00,48.9,48.91,48.89,48.9,11700.0,40.0714,40.0796,40.0632,40.0714,11700.0
2013-05-17 14:30:00,48.89,48.91,48.89,48.91,58400.0,40.0632,40.0796,40.0632,40.0796,58400.0
2013-05-17 14:35:00,48.91,48.92,48.9,48.92,20800.0,40.0796,40.0878,40.0714,40.0878,20800.0
2013-05-17 14:40:00,48.92,48.95,48.91,48.94,377300.0,40.0878,40.1124,40.0796,40.1042,377300.0
2013-05-17 14:45:00,48.93,48.97,48.93,48.96,444300.0,40.096,40.1288,40.096,40.1206,444300.0
2013-05-17 14:50:00,48.96,49.0,48.96,48.99,51700.0,40.1206,40.1534,40.1206,40.1452,51700.0
2013-05-17 14:55:00,48.99,49.05,48.99,49.05,44500.0,40.1452,40.1944,40.1452,40.1944,44500.0
2013-05-17 15:00:00,49.05,49.09,49.03,49.07,91900.0,40.1944,40.2271,40.178,40.2107,91900.0
2013-05-17 15:05:00,49.08,49.08,49.03,49.03,224400.0,40.2189,40.2189,40.178,40.178,224400.0
2013-05-17 15:10:00,49.03,49.05,48.99,49.03,40800.0,40.178,40.1944,40.1452,40.178,40800.0
2013-05-17 15:15:00,49.03,49.04,49.01,49.02,23400.0,40.178,40.1862,40.1616,40.1698,23400.0
2013-05-17 15:20:00,49.02,49.09,49.02,49.09,219200.0,40.1698,40.2271,40.1698,40.2271,219200.0
2013-05-17 15:25:00,49.09,49.11,49.07,49.07,173400.0,40.2271,40.2435,40.2107,40.2107,173400.0
2013-05-17 15:30:00,49.08,49.11,49.08,49.08,250600.0,40.2189,40.2435,40.2189,40.2189,250600.0
2013-05-17 15:35:00,49.09,49.11,49.08,49.09,60100.0,40.2271,40.2435,40.2189,40.2271,60100.0
2013-05-17 15:40:00,49.09,49.1,49.06,49.09,38300.0,40.2271,40.2353,40.2026,40.2271,38300.0
2013-05-17 15:45:00,49.09,49.14,49.08,49.1,88400.0,40.2271,40.2681,40.2189,40.2353,88400.0
2013-05-17 15:50:00,49.11,49.11,49.07,49.08,195800.0,40.2435,40.2435,40.2107,40.2189,195800.0
2013-05-17 15:55:00,49.09,49.1,49.05,49.1,283500.0,40.2271,40.2353,40.1944,40.2353,283500.0
2013-05-20 09:30:00,49.13,49.13,49.01,49.1,123000.0,40.2599,40.2599,40.1616,40.2353,123000.0
2013-05-20 09:35:00,49.11,49.13,49.11,49.11,43300.0,40.2435,40.2599,40.2435,40.2435,43300.0
2013-05-20 09:40:00,49.12,49.12,49.07,49.08,72900.0,40.2517,40.2517,40.2107,40.2189,72900.0
2013-05-20 09:45:00,49.07,49.11,49.07,49.08,90400.0,40.2107,40.2435,40.2107,40.2189,90400.0
2013-05-20 09:50:00,49.08,49.1,49.05,49.06,87000.0,40.2189,40.2353,40.1944,40.2026,87000.0
2013-05-20 09:55:00,49.07,49.11,49.06,49.1,75800.0,40.2107,40.2435,40.2026,40.2353,75800.0
2013-05-20 10:00:00,49.11,49.12,49.09,49.09,35100.0,40.2435,40.2517,40.2271,40.2271,35100.0
2013-05-20 10:05:00,49.09,49.15,49.08,49.14,52100.0,40.2271,40.2763,40.2189,40.2681,52100.0
2013-05-20 10:10:00,49.14,49.17,49.13,49.16,29500.0,40.2681,40.2927,40.2599,40.2845,29500.0
2013-05-20 10:15:00,49.17,49.17,49.13,49.16,39600.0,40.2927,40.2927,40.2599,40.2845,39600.0
2013-05-20 10:20:00,49.15,49.15,49.1,49.11,15700.0,40.2763,40.2763,40.2353,40.2435,15700.0
2013-05-20 10:25:00,49.11,49.12,49.1,49.1,16400.0,40.2435,40.2517,40.2353,40.2353,16400.0
2013-05-20 10:30:00,49.1,49.13,49.1,49.11,26300.0,40.2353,40.2599,40.2353,40.2435,26300.0
2013-05-20 10:35:00,49.11,49.12,49.1,49.1,18700.0,40.2435,40.2517,40.2353,40.2353,18700.0
2013-05-20 10:40:00,49.11,49.12,49.08,49.1,30700.0,40.2435,40.2517,40.2189,40.2353,30700.0
2013-05-20 10:45:00,49.1,49.1,49.05,49.05,38600.0,40.2353,40.2353,40.1944,40.1944,38600.0
2013-05-20 10:50:00,49.05,49.06,49.0,49.01,39600.0,40.1944,40.2026,40.1534,40.1616,39600.0
2013-05-20 10:55:00,49.01,49.02,48.99,49.01,24600.0,40.1616,40.1698,40.1452,40.1616,24600.0
2013-05-20 11:00:00,49.02,49.03,49.01,49.03,147100.0,40.1698,40.178,40.1616,40.178,147100.0
2013-05-20 11:05:00,49.03,49.03,49.0,49.0,27000.0,40.178,40.178,40.1534,40.1534,27000.0
2013-05-20 11:10:00,49.0,49.0,48.98,48.99,16600.0,40.1534,40.1534,40.137,40.1452,16600.0
2013-05-20 11:15:00,48.98,49.02,48.98,49.02,17500.0,40.137,40.1698,40.137,40.1698,17500.0
2013-05-20 11:20:00,49.02,49.03,49.01,49.02,17200.0,40.1698,40.178,40.1616,40.1698,17200.0
2013-05-20 11:25:00,49.01,49.03,49.01,49.03,11600.0,40.1616,40.178,40.1616,40.178,11600.0
2013-05-20 11:30:00,49.03,49.04,49.02,49.04,61100.0,40.178,40.1862,40.1698,40.1862,61100.0
2013-05-20 11:35:00,49.04,49.05,49.02,49.04,24700.0,40.1862,40.1944,40.1698,40.1862,24700.0
2013-05-20 11:40:00,49.05,49.07,49.05,49.05,7600.0,40.1944,40.2107,40.1944,40.1944,7600.0
2013-05-20 11:45:00,49.05,49.06,49.04,49.05,61600.0,40.1944,40.2026,40.1862,40.1944,61600.0
2013-05-20 11:50:00,49.05,49.06,49.03,49.05,53300.0,40.1944,40.2026,40.178,40.1944,53300.0
2013-05-20 11:55:00,49.04,49.04,49.03,49.03,8700.0,40.1862,40.1862,40.178,40.178,8700.0
2013-05-20 12:00:00,49.03,49.05,49.03,49.05,14400.0,40.178,40.1944,40.178,40.1944,14400.0
2013-05-20 12:05:00,49.05,49.06,49.03,49.03,153400.0,40.1944,40.2026,40.178,40.178,153400.0
2013-05-20 12:10:00,49.04,49.06,49.04,49.04,41700.0,40.1862,40.2026,40.1862,40.1862,41700.0
2013-05-20 12:15:00,49.03,49.03,48.99,48.99,15700.0,40.178,40.178,40.1452,40.1452,15700.0
2013-05-20 12:20:00,48.99,49.02,48.99,49.01,14100.0,40.1452,40.1698,40.1452,40.1616,14100.0
2013-05-20 12:25:00,49.01,49.03,49.01,49.03,9100.0,40.1616,40.178,40.1616,40.178,9100.0
2013-05-20 12:30:00,49.02,49.03,48.99,49.0,17000.0,40.1698,40.178,40.1452,40.1534,17000.0
2013-05-20 12:35:00,49.0,49.0,48.94,48.94,29900.0,40.1534,40.1534,40.1042,40.1042,29900.0
2013-05-20 12:40:00,48.95,48.96,48.94,48.95,10100.0,40.1124,40.1206,40.1042,40.1124,10100.0
2013-05-20 12:45:00,48.95,48.96,48.93,48.96,14300.0,40.1124,40.1206,40.096,40.1206,14300.0
2013-05-20 12:50:00,48.96,48.97,48.95,48.96,16300.0,40.1206,40.1288,40.1124,40.1206,16300.0
2013-05-20 12:55:00,48.95,48.95,48.93,48.95,73100.0,40.1124,40.1124,40.096,40.1124,73100.0
2013-05-20 13:00:00,48.94,48.95,48.94,48.95,21800.0,40.1042,40.1124,40.1042,40.1124,21800.0
2013-05-20 13:05:00,48.96,48.97,48.96,48.97,3700.0,40.1206,40.1288,40.1206,40.1288,3700.0
2013-05-20 13:10:00,48.97,48.98,48.96,48.97,9700.0,40.1288,40.137,40.1206,40.1288,9700.0
2013-05-20 13:15:00,48.98,48.98,48.9,48.9,61100.0,40.137,40.137,40.0714,40.0714,61100.0
2013-05-20 13:20:00,48.89,48.95,48.87,48.92,946600.0,40.0632,40.1124,40.0469,40.0878,946600.0
2013-05-20 13:25:00,48.91,48.93,48.89,48.91,232000.0,40.0796,40.096,40.0632,40.0796,232000.0
2013-05-20 13:30:00,48.9,48.92,48.88,48.9,447300.0,40.0714,40.0878,40.0551,40.0714,447300.0
2013-05-20 13:35:00,48.9,48.9,48.87,48.87,25200.0,40.0714,40.0714,40.0469,40.0469,25200.0
2013-05-20 13:40:00,48.86,48.87,48.81,48.81,105600.0,40.0387,40.0469,39.9977,39.9977,105600.0
2013-05-20 13:45:00,48.81,48.85,48.8,48.83,245700.0,39.9977,40.0305,39.9895,40.0141,245700.0
2013-05-20 13:50:00,48.84,48.86,48.81,48.86,116900.0,40.0223,40.0387,39.9977,40.0387,116900.0
2013-05-20 13:55:00,48.85,48.85,48.81,48.82,81700.0,40.0305,40.0305,39.9977,40.0059,81700.0
2013-05-20 14:00:00,48.82,48.82,48.73,48.76,46500.0,40.0059,40.0059,39.9321,39.9567,46500.0
2013-05-20 14:05:00,48.75,48.82,48.75,48.81,780900.0,39.9485,40.0059,39.9485,39.9977,780900.0
2013-05-20 14:10:00,48.8,48.82,48.79,48.79,99400.0,39.9895,40.0059,39.9813,39.9813,99400.0
2013-05-20 14:15:00,48.79,48.79,48.76,48.76,146100.0,39.9813,39.9813,39.9567,39.9567,146100.0
2013-05-20 14:20:00,48.77,48.84,48.77,48.82,47100.0,39.9649,40.0223,39.9649,40.0059,47100.0
2013-05-20 14:25:00,48.82,48.83,48.79,48.83,312500.0,40.0059,40.0141,39.9813,40.0141,312500.0
2013-05-20 14:30:00,48.84,48.87,48.84,48.85,555000.0,40.0223,40.0469,40.0223,40.0305,555000.0
2013-05-20 14:35:00,48.84,48.87,48.82,48.83,21800.0,40.0223,40.0469,40.0059,40.0141,21800.0
2013-05-20 14:40:00,48.82,48.82,48.8,48.8,32700.0,40.0059,40.0059,39.9895,39.9895,32700.0
2013-05-20 14:45:00,48.79,48.81,48.79,48.81,18700.0,39.9813,39.9977,39.9813,39.9977,18700.0
2013-05-20 14:50:00,48.81,48.83,48.81,48.82,21900.0,39.9977,40.0141,39.9977,40.0059,21900.0
2013-05-20 14:55:00,48.81,48.83,48.8,48.81,35000.0,39.9977,40.0141,39.9895,39.9977,35000.0
2013-05-20 15:00:00,48.81,48.83,48.79,48.82,330000.0,39.9977,40.0141,39.9813,40.0059,330000.0
2013-05-20 15:05:00,48.82,48.82,48.79,48.82,55500.0,40.0059,40.0059,39.9813,40.0059,55500.0
2013-05-20 15:10:00,48.81,48.82,48.79,48.8,9200.0,39.9977,40.0059,39.9813,39.9895,9200.0
2013-05-20 15:15:00,48.8,48.82,48.78,48.78,42800.0,39.9895,40.0059,39.9731,39.9731,42800.0
2013-05-20 15:20:00,48.78,48.8,48.76,48.79,62600.0,39.9731,39.9895,39.9567,39.9813,62600.0
2013-05-20 15:25:00,48.8,48.83,48.77,48.83,373300.0,39.9895,40.0141,39.9649,40.0141,373300.0
2013-05-20 15:30:00,48.83,48.84,48.79,48.79,409500.0,40.0141,40.0223,39.9813,39.9813,409500.0
2013-05-20 15:35:00,48.79,48.8,48.75,48.76,72100.0,39.9813,39.9895,39.9485,39.9567,72100.0
2013-05-20 15:40:00,48.76,48.81,48.76,48.79,46100.0,39.9567,39.9977,39.9567,39.9813,46100.0
2013-05-20 15:45:00,48.79,48.8,48.75,48.78,260400.0,39.9813,39.9895,39.9485,39.9731,260400.0
2013-05-20 15:50:00,48.79,48.79,48.72,48.73,260000.0,39.9813,39.9813,39.9239,39.9321,260000.0
2013-05-20 15:55:00,48.73,48.78,48.72,48.78,491600.0,39.9321,39.9731,39.9239,39.9731,491600.0
2013-05-21 09:30:00,48.89,49.04,48.87,49.02,190600.0,40.0632,40.1862,40.0469,40.1698,190600.0
2013-05-21 09:35:00,49.03,49.07,49.02,49.05,385800.0,40.178,40.2107,40.1698,40.1944,385800.0
2013-05-21 09:40:00,49.05,49.06,49.03,49.06,214200.0,40.1944,40.2026,40.178,40.2026,214200.0
2013-05-21 09:45:00,49.07,49.12,49.06,49.12,117400.0,40.2107,40.2517,40.2026,40.2517,117400.0
2013-05-21 09:50:00,49.12,49.14,49.09,49.1,422100.0,40.2517,40.2681,40.2271,40.2353,422100.0
2013-05-21 09:55:00,49.1,49.12,49.09,49.1,100200.0,40.2353,40.2517,40.2271,40.2353,100200.0
2013-05-21 10:00:00,49.1,49.13,49.09,49.09,64600.0,40.2353,40.2599,40.2271,40.2271,64600.0
2013-05-21 10:05:00,49.09,49.1,48.99,48.99,160000.0,40.2271,40.2353,40.1452,40.1452,160000.0
2013-05-21 10:10:00,48.98,48.98,48.86,48.86,195400.0,40.137,40.137,40.0387,40.0387,195400.0
2013-05-21 10:15:00,48.86,48.9,48.85,48.9,66900.0,40.0387,40.0714,40.0305,40.0714,66900.0
2013-05-21 10:20:00,48.9,48.9,48.81,48.81,60400.0,40.0714,40.0714,39.9977,39.9977,60400.0
2013-05-21 10:25:00,48.8,48.87,48.79,48.87,72000.0,39.9895,40.0469,39.9813,40.0469,72000.0
2013-05-21 10:30:00,48.86,48.9,48.83,48.87,104300.0,40.0387,40.0714,40.0141,40.0469,104300.0
2013-05-21 10:35:00,48.87,48.92,48.84,48.92,119300.0,40.0469,40.0878,40.0223,40.0878,119300.0
2013-05-21 10:40:00,48.93,48.94,48.87,48.87,74500.0,40.096,40.1042,40.0469,40.0469,74500.0
2013-05-21 10:45:00,48.86,48.87,48.83,48.86,201700.0,40.0387,40.0469,40.0141,40.0387,201700.0
2013-05-21 10:50:00,48.86,48.87,48.8,48.8,120100.0,40.0387,40.0469,39.9895,39.9895,120100.0
2013-05-21 10:55:00,48.8,48.85,48.79,48.83,174200.0,39.9895,40.0305,39.9813,40.0141,174200.0
2013-05-21 11:00:00,48.83,48.88,48.83,48.86,29200.0,40.0141,40.0551,40.0141,40.0387,29200.0
2013-05-21 11:05:00,48.86,48.91,48.84,48.9,86600.0,40.0387,40.0796,40.0223,40.0714,86600.0
2013-05-21 11:10:00,48.89,48.91,48.86,48.91,47100.0,40.0632,40.0796,40.0387,40.0796,47100.0
2013-05-21 11:15:00,48.91,48.91,48.88,48.89,25900.0,40.0796,40.0796,40.0551,40.0632,25900.0
2013-05-21 11:20:00,48.9,48.91,48.85,48.87,28700.0,40.0714,40.0796,40.0305,40.0469,28700.0
2013-05-21 11:25:00,48.87,48.9,48.86,48.9,60700.0,40.0469,40.0714,40.0387,40.0714,60700.0
2013-05-21 11:30:00,48.89,48.98,48.89,48.97,237200.0,40.0632,40.137,40.0632,40.1288,237200.0
2013-05-21 11:35:00,48.97,48.98,48.93,48.94,32600.0,40.1288,40.137,40.096,40.1042,32600.0
2013-05-21 11:40:00,48.94,48.95,48.91,48.91,36400.0,40.1042,40.1124,40.0796,40.0796,36400.0
2013-05-21 11:45:00,48.91,48.93,48.9,48.92,22800.0,40.0796,40.096,40.0714,40.0878,22800.0
2013-05-21 11:50:00,48.93,48.96,48.93,48.94,100800.0,40.096,40.1206,40.096,40.1042,100800.0
2013-05-21 11:55:00,48.95,48.96,48.93,48.94,19400.0,40.1124,40.1206,40.096,40.1042,19400.0
2013-05-21 12:00:00,48.95,48.99,48.95,48.99,12000.0,40.1124,40.1452,40.1124,40.1452,12000.0
2013-05-21 12:05:00,48.99,49.02,48.98,49.02,136800.0,40.1452,40.1698,40.137,40.1698,136800.0
2013-05-21 12:10:00,49.01,49.03,49.0,49.03,58200.0,40.1616,40.178,40.1534,40.178,58200.0
2013-05-21 12:15:00,49.03,49.04,49.0,49.0,58800.0,40.178,40.1862,40.1534,40.1534,58800.0
2013-05-21 12:20:00,49.01,49.03,49.0,49.03,27600.0,40.1616,40.178,40.1534,40.178,27600.0
2013-05-21 12:25:00,49.03,49.05,49.02,49.04,28800.0,40.178,40.1944,40.1698,40.1862,28800.0
2013-05-21 12:30:00,49.04,49.05,49.03,49.04,13800.0,40.1862,40.1944,40.178,40.1862,13800.0
2013-05-21 12:35:00,49.03,49.04,49.01,49.01,17000.0,40.178,40.1862,40.1616,40.1616,17000.0
2013-05-21 12:40:00,49.01,49.05,49.01,49.05,84600.0,40.1616,40.1944,40.1616,40.1944,84600.0
2013-05-21 12:45:00,49.05,49.05,49.0,49.02,49100.0,40.1944,40.1944,40.1534,40.1698,49100.0
2013-05-21 12:50:00,49.02,49.03,49.01,49.02,18900.0,40.1698,40.178,40.1616,40.1698,18900.0
2013-05-21 12:55:00,49.02,49.05,49.01,49.05,14700.0,40.1698,40.1944,40.1616,40.1944,14700.0
2013-05-21 13:00:00,49.05,49.09,49.05,49.09,21300.0,40.1944,40.2271,40.1944,40.2271,21300.0
2013-05-21 13:05:00,49.09,49.19,49.08,49.17,336900.0,40.2271,40.3091,40.2189,40.2927,336900.0
2013-05-21 13:10:00,49.17,49.17,49.13,49.14,25900.0,40.2927,40.2927,40.2599,40.2681,25900.0
2013-05-21 13:15:00,49.14,49.19,49.14,49.18,25100.0,40.2681,40.3091,40.2681,40.3009,25100.0
2013-05-21 13:20:00,49.18,49.18,49.15,49.18,14200.0,40.3009,40.3009,40.2763,40.3009,14200.0
2013-05-21 13:25:00,49.18,49.19,49.17,49.18,20100.0,40.3009,40.3091,40.2927,40.3009,20100.0
2013-05-21 13:30:00,49.19,49.19,49.16,49.17,19300.0,40.3091,40.3091,40.2845,40.2927,19300.0
2013-05-21 13:35:00,49.17,49.2,49.16,49.19,9700.0,40.2927,40.3173,40.2845,40.3091,9700.0
2013-05-21 13:40:00,49.2,49.2,49.18,49.18,29800.0,40.3173,40.3173,40.3009,40.3009,29800.0
2013-05-21 13:45:00,49.18,49.18,49.16,49.17,26700.0,40.3009,40.3009,40.2845,40.2927,26700.0
2013-05-21 13:50:00,49.17,49.21,49.17,49.19,75600.0,40.2927,40.3255,40.2927,40.3091,75600.0
2013-05-21 13:55:00,49.18,49.21,49.16,49.21,79900.0,40.3009,40.3255,40.2845,40.3255,79900.0
2013-05-21 14:00:00,49.21,49.23,49.2,49.23,322400.0,40.3255,40.3419,40.3173,40.3419,322400.0
2013-05-21 14:05:00,49.22,49.25,49.22,49.24,189200.0,40.3337,40.3583,40.3337,40.3501,189200.0
2013-05-21 14:10:00,49.24,49.25,49.21,49.23,31100.0,40.3501,40.3583,40.3255,40.3419,31100.0
2013-05-21 14:15:00,49.23,49.36,49.22,49.34,119300.0,40.3419,40.4484,40.3337,40.432,119300.0
2013-05-21 14:20:00,49.34,49.34,49.29,49.3,29200.0,40.432,40.432,40.391,40.3992,29200.0
2013-05-21 14:25:00,49.3,49.35,49.28,49.28,154100.0,40.3992,40.4402,40.3828,40.3828,154100.0
2013-05-21 14:30:00,49.28,49.28,49.24,49.27,143100.0,40.3828,40.3828,40.3501,40.3746,143100.0
2013-05-21 14:35:00,49.27,49.27,49.22,49.25,147100.0,40.3746,40.3746,40.3337,40.3583,147100.0
2013-05-21 14:40:00,49.25,49.27,49.23,49.24,21600.0,40.3583,40.3746,40.3419,40.3501,21600.0
2013-05-21 14:45:00,49.24,49.24,49.18,49.22,164600.0,40.3501,40.3501,40.3009,40.3337,164600.0
2013-05-21 14:50:00,49.23,49.26,49.22,49.26,14500.0,40.3419,40.3664,40.3337,40.3664,14500.0
2013-05-21 14:55:00,49.26,49.3,49.26,49.28,153600.0,40.3664,40.3992,40.3664,40.3828,153600.0
2013-05-21 15:00:00,49.28,49.29,49.26,49.26,89700.0,40.3828,40.391,40.3664,40.3664,89700.0
2013-05-21 15:05:00,49.26,49.29,49.24,49.28,38200.0,40.3664,40.391,40.3501,40.3828,38200.0
2013-05-21 15:10:00,49.29,49.32,49.28,49.32,25000.0,40.391,40.4156,40.3828,40.4156,25000.0
2013-05-21 15:15:00,49.32,49.32,49.29,49.3,254500.0,40.4156,40.4156,40.391,40.3992,254500.0
2013-05-21 15:20:00,49.31,49.31,49.29,49.3,50500.0,40.4074,40.4074,40.391,40.3992,50500.0
2013-05-21 15:25:00,49.3,49.3,49.27,49.28,76400.0,40.3992,40.3992,40.3746,40.3828,76400.0
2013-05-21 15:30:00,49.28,49.3,49.27,49.3,108700.0,40.3828,40.3992,40.3746,40.3992,108700.0
2013-05-21 15:35:00,49.3,49.3,49.27,49.28,62000.0,40.3992,40.3992,40.3746,40.3828,62000.0
2013-05-21 15:40:00,49.27,49.3,49.24,49.25,48800.0,40.3746,40.3992,40.3501,40.3583,48800.0
2013-05-21 15:45:00,49.23,49.25,49.21,49.24,137000.0,40.3419,40.3583,40.3255,40.3501,137000.0
2013-05-21 15:50:00,49.23,49.26,49.21,49.24,388800.0,40.3419,40.3664,40.3255,40.3501,388800.0
2013-05-21 15:55:00,49.23,49.3,49.23,49.29,524900.0,40.3419,40.3992,40.3419,40.391,524900.0
2013-05-22 09:30:00,49.56,49.62,49.52,49.62,245400.0,40.6123,40.6615,40.5795,40.6615,245400.0
2013-05-22 09:35:00,49.63,49.78,49.62,49.77,173900.0,40.6696,40.7926,40.6615,40.7844,173900.0
2013-05-22 09:40:00,49.78,49.89,49.77,49.88,634300.0,40.7926,40.8827,40.7844,40.8745,634300.0
2013-05-22 09:45:00,49.88,49.93,49.84,49.93,347200.0,40.8745,40.9155,40.8417,40.9155,347200.0
2013-05-22 09:50:00,49.92,49.94,49.84,49.94,555500.0,40.9073,40.9237,40.8417,40.9237,555500.0
2013-05-22 09:55:00,49.95,50.05,49.92,50.01,607400.0,40.9319,41.0138,40.9073,40.981,607400.0
2013-05-22 10:00:00,50.01,50.16,49.97,50.15,834700.0,40.981,41.104,40.9483,41.0958,834700.0
2013-05-22 10:05:00,50.15,50.16,50.01,50.07,698200.0,41.0958,41.104,40.981,41.0302,698200.0
2013-05-22 10:10:00,50.07,50.21,50.06,50.19,734000.0,41.0302,41.1449,41.022,41.1285,734000.0
2013-05-22 10:15:00,50.19,50.21,50.13,50.17,524600.0,41.1285,41.1449,41.0794,41.1122,524600.0
2013-05-22 10:20:00,50.18,50.25,50.18,50.23,563000.0,41.1203,41.1777,41.1203,41.1613,563000.0
2013-05-22 10:25:00,50.22,50.4,50.2,50.36,562200.0,41.1531,41.3006,41.1367,41.2678,562200.0
2013-05-22 10:30:00,50.36,50.39,50.16,50.19,226600.0,41.2678,41.2924,41.104,41.1285,226600.0
2013-05-22 10:35:00,50.19,50.19,49.98,50.04,700200.0,41.1285,41.1285,40.9565,41.0056,700200.0
2013-05-22 10:40:00,50.04,50.12,50.03,50.06,649000.0,41.0056,41.0712,40.9974,41.022,649000.0
2013-05-22 10:45:00,50.06,50.06,49.91,49.97,198100.0,41.022,41.022,40.8991,40.9483,198100.0
2013-05-22 10:50:00,49.98,50.0,49.94,49.95,138600.0,40.9565,40.9728,40.9237,40.9319,138600.0
2013-05-22 10:55:00,49.96,49.98,49.89,49.91,390100.0,40.9401,40.9565,40.8827,40.8991,390100.0
2013-05-22 11:00:00,49.91,49.96,49.89,49.94,285500.0,40.8991,40.9401,40.8827,40.9237,285500.0
2013-05-22 11:05:00,49.95,49.97,49.9,49.97,127400.0,40.9319,40.9483,40.8909,40.9483,127400.0
2013-05-22 11:10:00,49.97,50.06,49.93,50.05,154500.0,40.9483,41.022,40.9155,41.0138,154500.0
2013-05-22 11:15:00,50.05,50.05,49.98,50.01,60900.0,41.0138,41.0138,40.9565,40.981,60900.0
2013-05-22 11:20:00,50.01,50.05,49.99,50.0,95600.0,40.981,41.0138,40.9647,40.9728,95600.0
2013-05-22 11:25:00,50.0,50.04,49.94,50.04,184400.0,40.9728,41.0056,40.9237,41.0056,184400.0
2013-05-22 11:30:00,50.05,50.09,50.02,50.05,84500.0,41.0138,41.0466,40.9892,41.0138,84500.0
2013-05-22 11:35:00,50.05,50.07,50.03,50.05,62700.0,41.0138,41.0302,40.9974,41.0138,62700.0
2013-05-22 11:40:00,50.04,50.1,50.03,50.09,105100.0,41.0056,41.0548,40.9974,41.0466,105100.0
2013-05-22 11:45:00,50.09,50.2,50.09,50.2,84000.0,41.0466,41.1367,41.0466,41.1367,84000.0
2013-05-22 11:50:00,50.19,50.19,50.13,50.14,202000.0,41.1285,41.1285,41.0794,41.0876,202000.0
2013-05-22 11:55:00,50.14,50.14,50.08,50.08,109300.0,41.0876,41.0876,41.0384,41.0384,109300.0
2013-05-22 12:00:00,50.09,50.1,50.07,50.08,33200.0,41.0466,41.0548,41.0302,41.0384,33200.0
2013-05-22 12:05:00,50.09,50.11,50.08,50.09,84500.0,41.0466,41.063,41.0384,41.0466,84500.0
2013-05-22 12:10:00,50.08,50.09,50.02,50.07,183100.0,41.0384,41.0466,40.9892,41.0302,183100.0
2013-05-22 12:15:00,50.07,50.08,50.02,50.05,155700.0,41.0302,41.0384,40.9892,41.0138,155700.0
2013-05-22 12:20:00,50.04,50.06,50.04,50.06,18700.0,41.0056,41.022,41.0056,41.022,18700.0
2013-05-22 12:25:00,50.05,50.05,49.96,49.99,181900.0,41.0138,41.0138,40.9401,40.9647,181900.0
2013-05-22 12:30:00,49.99,50.01,49.92,49.93,46600.0,40.9647,40.981,40.9073,40.9155,46600.0
2013-05-22 12:35:00,49.93,49.96,49.89,49.92,50900.0,40.9155,40.9401,40.8827,40.9073,50900.0
2013-05-22 12:40:00,49.93,49.97,49.91,49.97,59300.0,40.9155,40.9483,40.8991,40.9483,59300.0
2013-05-22 12:45:00,49.97,49.97,49.92,49.92,19800.0,40.9483,40.9483,40.9073,40.9073,19800.0
2013-05-22 12:50:00,49.93,49.96,49.91,49.95,24400.0,40.9155,40.9401,40.8991,40.9319,24400.0
2013-05-22 12:55:00,49.96,49.97,49.94,49.97,15700.0,40.9401,40.9483,40.9237,40.9483,15700.0
2013-05-22 13:00:00,49.98,49.98,49.91,49.91,94100.0,40.9565,40.9565,40.8991,40.8991,94100.0
2013-05-22 13:05:00,49.9,49.91,49.85,49.86,23800.0,40.8909,40.8991,40.8499,40.8581,23800.0
2013-05-22 13:10:00,49.86,49.87,49.8,49.81,154000.0,40.8581,40.8663,40.809,40.8171,154000.0
2013-05-22 13:15:00,49.81,49.81,49.73,49.76,179900.0,40.8171,40.8171,40.7516,40.7762,179900.0
2013-05-22 13:20:00,49.76,49.76,49.7,49.75,242200.0,40.7762,40.7762,40.727,40.768,242200.0
2013-05-22 13:25:00,49.75,49.75,49.69,49.69,244600.0,40.768,40.768,40.7188,40.7188,244600.0
2013-05-22 13:30:00,49.69,49.69,49.61,49.64,150900.0,40.7188,40.7188,40.6533,40.6778,150900.0
2013-05-22 13:35:00,49.63,49.71,49.63,49.67,288800.0,40.6696,40.7352,40.6696,40.7024,288800.0
2013-05-22 13:40:00,49.67,49.72,49.59,49.59,173600.0,40.7024,40.7434,40.6369,40.6369,173600.0
2013-05-22 13:45:00,49.59,49.61,49.51,49.59,206800.0,40.6369,40.6533,40.5713,40.6369,206800.0
2013-05-22 13:50:00,49.59,49.64,49.59,49.63,63700.0,40.6369,40.6778,40.6369,40.6696,63700.0
2013-05-22 13:55:00,49.63,49.66,49.6,49.6,87100.0,40.6696,40.6942,40.6451,40.6451,87100.0
2013-05-22 14:00:00,49.6,49.72,49.46,49.48,556900.0,40.6451,40.7434,40.5303,40.5467,556900.0
2013-05-22 14:05:00,49.49,49.55,49.41,49.51,519600.0,40.5549,40.6041,40.4894,40.5713,519600.0
2013-05-22 14:10:00,49.51,49.51,49.35,49.39,294900.0,40.5713,40.5713,40.4402,40.473,294900.0
2013-05-22 14:15:00,49.38,49.48,49.37,49.48,177200.0,40.4648,40.5467,40.4566,40.5467,177200.0
2013-05-22 14:20:00,49.48,49.51,49.43,49.47,317300.0,40.5467,40.5713,40.5058,40.5385,317300.0
2013-05-22 14:25:00,49.47,49.47,49.35,49.42,102000.0,40.5385,40.5385,40.4402,40.4976,102000.0
2013-05-22 14:30:00,49.42,49.48,49.39,49.46,114800.0,40.4976,40.5467,40.473,40.5303,114800.0
2013-05-22 14:35:00,49.46,49.46,49.28,49.37,307300.0,40.5303,40.5303,40.3828,40.4566,307300.0
2013-05-22 14:40:00,49.38,49.38,49.31,49.34,112700.0,40.4648,40.4648,40.4074,40.432,112700.0
2013-05-22 14:45:00,49.34,49.44,49.33,49.43,204100.0,40.432,40.5139,40.4238,40.5058,204100.0
2013-05-22 14:50:00,49.44,49.44,49.41,49.41,230700.0,40.5139,40.5139,40.4894,40.4894,230700.0
2013-05-22 14:55:00,49.42,49.45,49.41,49.42,47400.0,40.4976,40.5221,40.4894,40.4976,47400.0
2013-05-22 15:00:00,49.41,49.41,49.31,49.32,101500.0,40.4894,40.4894,40.4074,40.4156,101500.0
2013-05-22 15:05:00,49.31,49.33,49.25,49.31,106900.0,40.4074,40.4238,40.3583,40.4074,106900.0
2013-05-22 15:10:00,49.32,49.33,49.27,49.27,34500.0,40.4156,40.4238,40.3746,40.3746,34500.0
2013-05-22 15:15:00,49.27,49.3,49.22,49.26,147500.0,40.3746,40.3992,40.3337,40.3664,147500.0
2013-05-22 15:20:00,49.25,49.25,49.2,49.2,143400.0,40.3583,40.3583,40.3173,40.3173,143400.0
2013-05-22 15:25:00,49.21,49.22,49.1,49.11,130800.0,40.3255,40.3337,40.2353,40.2435,130800.0
2013-05-22 15:30:00,49.11,49.15,49.06,49.11,504300.0,40.2435,40.2763,40.2026,40.2435,504300.0
2013-05-22 15:35:00,49.1,49.14,49.07,49.11,99000.0,40.2353,40.2681,40.2107,40.2435,99000.0
2013-05-22 15:40:00,49.1,49.19,49.08,49.17,169300.0,40.2353,40.3091,40.2189,40.2927,169300.0
2013-05-22 15:45:00,49.16,49.18,49.12,49.15,176100.0,40.2845,40.3009,40.2517,40.2763,176100.0
2013-05-22 15:50:00,49.15,49.27,49.15,49.23,348600.0,40.2763,40.3746,40.2763,40.3419,348600.0
2013-05-22 15:55:00,49.22,49.28,49.19,49.27,615900.0,40.3337,40.3828,40.3091,40.3746,615900.0
2013-05-23 09:30:00,48.88,49.1,48.73,49.08,219500.0,40.0551,40.2353,39.9321,40.2189,219500.0
2013-05-23 09:35:00,49.09,49.1,48.91,49.03,313000.0,40.2271,40.2353,40.0796,40.178,313000.0
2013-05-23 09:40:00,49.03,49.07,48.93,48.93,130000.0,40.178,40.2107,40.096,40.096,130000.0
2013-05-23 09:45:00,48.92,48.94,48.87,48.91,145200.0,40.0878,40.1042,40.0469,40.0796,145200.0
2013-05-23 09:50:00,48.91,48.94,48.85,48.9,91700.0,40.0796,40.1042,40.0305,40.0714,91700.0
2013-05-23 09:55:00,48.9,48.93,48.9,48.91,48800.0,40.0714,40.096,40.0714,40.0796,48800.0
2013-05-23 10:00:00,48.92,48.96,48.84,48.96,154400.0,40.0878,40.1206,40.0223,40.1206,154400.0
2013-05-23 10:05:00,48.96,48.97,48.93,48.95,57200.0,40.1206,40.1288,40.096,40.1124,57200.0
2013-05-23 10:10:00,48.95,49.06,48.95,48.98,519300.0,40.1124,40.2026,40.1124,40.137,519300.0
2013-05-23 10:15:00,48.98,49.11,48.97,49.11,130600.0,40.137,40.2435,40.1288,40.2435,130600.0
2013-05-23 10:20:00,49.1,49.16,49.07,49.09,105600.0,40.2353,40.2845,40.2107,40.2271,105600.0
2013-05-23 10:25:00,49.09,49.17,49.09,49.09,60700.0,40.2271,40.2927,40.2271,40.2271,60700.0
2013-05-23 10:30:00,49.09,49.13,49.08,49.08,38000.0,40.2271,40.2599,40.2189,40.2189,38000.0
2013-05-23 10:35:00,49.09,49.09,49.01,49.02,72600.0,40.2271,40.2271,40.1616,40.1698,72600.0
2013-05-23 10:40:00,49.03,49.04,48.95,48.97,56800.0,40.178,40.1862,40.1124,40.1288,56800.0
2013-05-23 10:45:00,48.96,49.0,48.93,48.94,59900.0,40.1206,40.1534,40.096,40.1042,59900.0
2013-05-23 10:50:00,48.95,49.02,48.95,49.01,51400.0,40.1124,40.1698,40.1124,40.1616,51400.0
2013-05-23 10:55:00,49.0,49.0,48.91,48.91,47100.0,40.1534,40.1534,40.0796,40.0796,47100.0
2013-05-23 11:00:00,48.92,49.0,48.92,48.99,51700.0,40.0878,40.1534,40.0878,40.1452,51700.0
2013-05-23 11:05:00,49.0,49.12,49.0,49.1,72800.0,40.1534,40.2517,40.1534,40.2353,72800.0
2013-05-23 11:10:00,49.1,49.14,49.09,49.14,43200.0,40.2353,40.2681,40.2271,40.2681,43200.0
2013-05-23 11:15:00,49.13,49.18,49.12,49.17,29100.0,40.2599,40.3009,40.2517,40.2927,29100.0
2013-05-23 11:20:00,49.17,49.27,49.17,49.25,47000.0,40.2927,40.3746,40.2927,40.3583,47000.0
2013-05-23 11:25:00,49.25,49.26,49.12,49.12,58400.0,40.3583,40.3664,40.2517,40.2517,58400.0
2013-05-23 11:30:00,49.11,49.15,49.09,49.13,52400.0,40.2435,40.2763,40.2271,40.2599,52400.0
2013-05-23 11:35:00,49.14,49.18,49.14,49.16,27800.0,40.2681,40.3009,40.2681,40.2845,27800.0
2013-05-23 11:40:00,49.17,49.17,49.09,49.12,45700.0,40.2927,40.2927,40.2271,40.2517,45700.0
2013-05-23 11:45:00,49.12,49.18,49.12,49.18,38500.0,40.2517,40.3009,40.2517,40.3009,38500.0
2013-05-23 11:50:00,49.19,49.25,49.19,49.19,69400.0,40.3091,40.3583,40.3091,40.3091,69400.0
2013-05-23 11:55:00,49.2,49.22,49.15,49.17,60600.0,40.3173,40.3337,40.2763,40.2927,60600.0
2013-05-23 12:00:00,49.18,49.21,49.18,49.19,95600.0,40.3009,40.3255,40.3009,40.3091,95600.0
2013-05-23 12:05:00,49.19,49.27,49.19,49.25,94200.0,40.3091,40.3746,40.3091,40.3583,94200.0
2013-05-23 12:10:00,49.24,49.31,49.24,49.28,45000.0,40.3501,40.4074,40.3501,40.3828,45000.0
2013-05-23 12:15:00,49.27,49.29,49.23,49.28,137800.0,40.3746,40.391,40.3419,40.3828,137800.0
2013-05-23 12:20:00,49.29,49.32,49.28,49.28,20800.0,40.391,40.4156,40.3828,40.3828,20800.0
2013-05-23 12:25:00,49.28,49.31,49.25,49.26,22100.0,40.3828,40.4074,40.3583,40.3664,22100.0
2013-05-23 12:30:00,49.25,49.26,49.22,49.25,29400.0,40.3583,40.3664,40.3337,40.3583,29400.0
2013-05-23 12:35:00,49.24,49.25,49.21,49.21,45000.0,40.3501,40.3583,40.3255,40.3255,45000.0
2013-05-23 12:40:00,49.21,49.21,49.16,49.19,31000.0,40.3255,40.3255,40.2845,40.3091,31000.0
2013-05-23 12:45:00,49.2,49.25,49.2,49.24,79200.0,40.3173,40.3583,40.3173,40.3501,79200.0
2013-05-23 12:50:00,49.25,49.28,49.22,49.28,38000.0,40.3583,40.3828,40.3337,40.3828,38000.0
2013-05-23 12:55:00,49.28,49.29,49.23,49.24,20400.0,40.3828,40.391,40.3419,40.3501,20400.0
2013-05-23 13:00:00,49.24,49.26,49.23,49.24,14800.0,40.3501,40.3664,40.3419,40.3501,14800.0
2013-05-23 13:05:00,49.24,49.27,49.17,49.2,49800.0,40.3501,40.3746,40.2927,40.3173,49800.0
2013-05-23 13:10:00,49.2,49.22,49.18,49.22,20800.0,40.3173,40.3337,40.3009,40.3337,20800.0
2013-05-23 13:15:00,49.22,49.23,49.18,49.19,33400.0,40.3337,40.3419,40.3009,40.3091,33400.0
2013-05-23 13:20:00,49.18,49.18,49.13,49.17,209000.0,40.3009,40.3009,40.2599,40.2927,209000.0
2013-05-23 13:25:00,49.16,49.16,49.09,49.12,42100.0,40.2845,40.2845,40.2271,40.2517,42100.0
2013-05-23 13:30:00,49.12,49.16,49.12,49.14,38400.0,40.2517,40.2845,40.2517,40.2681,38400.0
2013-05-23 13:35:00,49.14,49.17,49.14,49.16,24800.0,40.2681,40.2927,40.2681,40.2845,24800.0
2013-05-23 13:40:00,49.15,49.15,49.09,49.1,54700.0,40.2763,40.2763,40.2271,40.2353,54700.0
2013-05-23 13:45:00,49.1,49.12,49.05,49.12,33400.0,40.2353,40.2517,40.1944,40.2517,33400.0
2013-05-23 13:50:00,49.12,49.15,49.09,49.1,27500.0,40.2517,40.2763,40.2271,40.2353,27500.0
2013-05-23 13:55:00,49.1,49.23,49.1,49.23,58000.0,40.2353,40.3419,40.2353,40.3419,58000.0
2013-05-23 14:00:00,49.22,49.22,49.18,49.18,33200.0,40.3337,40.3337,40.3009,40.3009,33200.0
2013-05-23 14:05:00,49.19,49.29,49.19,49.27,76600.0,40.3091,40.391,40.3091,40.3746,76600.0
2013-05-23 14:10:00,49.27,49.29,49.26,49.26,67100.0,40.3746,40.391,40.3664,40.3664,67100.0
2013-05-23 14:15:00,49.27,49.32,49.27,49.31,61500.0,40.3746,40.4156,40.3746,40.4074,61500.0
2013-05-23 14:20:00,49.32,49.34,49.28,49.28,24300.0,40.4156,40.432,40.3828,40.3828,24300.0
2013-05-23 14:25:00,49.29,49.31,49.28,49.28,27000.0,40.391,40.4074,40.3828,40.3828,27000.0
2013-05-23 14:30:00,49.27,49.27,49.18,49.18,58200.0,40.3746,40.3746,40.3009,40.3009,58200.0
2013-05-23 14:35:00,49.18,49.22,49.18,49.22,20800.0,40.3009,40.3337,40.3009,40.3337,20800.0
2013-05-23 14:40:00,49.23,49.37,49.23,49.36,83400.0,40.3419,40.4566,40.3419,40.4484,83400.0
2013-05-23 14:45:00,49.36,49.42,49.32,49.41,51500.0,40.4484,40.4976,40.4156,40.4894,51500.0
2013-05-23 14:50:00,49.42,49.43,49.35,49.35,79200.0,40.4976,40.5058,40.4402,40.4402,79200.0
2013-05-23 14:55:00,49.36,49.39,49.33,49.35,105900.0,40.4484,40.473,40.4238,40.4402,105900.0
2013-05-23 15:00:00,49.35,49.39,49.33,49.33,225000.0,40.4402,40.473,40.4238,40.4238,225000.0
2013-05-23 15:05:00,49.33,49.36,49.3,49.34,48500.0,40.4238,40.4484,40.3992,40.432,48500.0
2013-05-23 15:10:00,49.34,49.42,49.34,49.39,78200.0,40.432,40.4976,40.432,40.473,78200.0
2013-05-23 15:15:00,49.38,49.39,49.28,49.28,95800.0,40.4648,40.473,40.3828,40.3828,95800.0
2013-05-23 15:20:00,49.27,49.32,49.25,49.25,100500.0,40.3746,40.4156,40.3583,40.3583,100500.0
2013-05-23 15:25:00,49.25,49.31,49.22,49.3,66600.0,40.3583,40.4074,40.3337,40.3992,66600.0
2013-05-23 15:30:00,49.31,49.35,49.29,49.29,70800.0,40.4074,40.4402,40.391,40.391,70800.0
2013-05-23 15:35:00,49.3,49.3,49.24,49.24,141400.0,40.3992,40.3992,40.3501,40.3501,141400.0
2013-05-23 15:40:00,49.26,49.31,49.26,49.27,60400.0,40.3664,40.4074,40.3664,40.3746,60400.0
2013-05-23 15:45:00,49.26,49.3,49.19,49.2,171200.0,40.3664,40.3992,40.3091,40.3173,171200.0
2013-05-23 15:50:00,49.2,49.29,49.2,49.27,142600.0,40.3173,40.391,40.3173,40.3746,142600.0
2013-05-23 15:55:00,49.27,49.32,49.26,49.27,202500.0,40.3746,40.4156,40.3664,40.3746,202500.0
2013-05-24 09:30:00,49.03,49.09,48.84,48.89,77300.0,40.178,40.2271,40.0223,40.0632,77300.0
2013-05-24 09:35:00,48.89,48.91,48.81,48.87,117400.0,40.0632,40.0796,39.9977,40.0469,117400.0
2013-05-24 09:40:00,48.87,48.94,48.87,48.92,62700.0,40.0469,40.1042,40.0469,40.0878,62700.0
2013-05-24 09:45:00,48.94,49.05,48.92,48.94,113100.0,40.1042,40.1944,40.0878,40.1042,113100.0
2013-05-24 09:50:00,48.94,48.95,48.85,48.9,67500.0,40.1042,40.1124,40.0305,40.0714,67500.0
2013-05-24 09:55:00,48.89,48.95,48.87,48.9,89500.0,40.0632,40.1124,40.0469,40.0714,89500.0
2013-05-24 10:00:00,48.88,48.88,48.75,48.77,140400.0,40.0551,40.0551,39.9485,39.9649,140400.0
2013-05-24 10:05:00,48.77,48.84,48.74,48.84,131200.0,39.9649,40.0223,39.9403,40.0223,131200.0
2013-05-24 10:10:00,48.85,48.89,48.81,48.84,98600.0,40.0305,40.0632,39.9977,40.0223,98600.0
2013-05-24 10:15:00,48.84,48.88,48.8,48.88,91400.0,40.0223,40.0551,39.9895,40.0551,91400.0
2013-05-24 10:20:00,48.87,48.87,48.8,48.83,96600.0,40.0469,40.0469,39.9895,40.0141,96600.0
2013-05-24 10:25:00,48.81,48.9,48.81,48.9,154500.0,39.9977,40.0714,39.9977,40.0714,154500.0
2013-05-24 10:30:00,48.9,48.96,48.88,48.88,112100.0,40.0714,40.1206,40.0551,40.0551,112100.0
2013-05-24 10:35:00,48.87,48.94,48.86,48.93,126600.0,40.0469,40.1042,40.0387,40.096,126600.0
2013-05-24 10:40:00,48.93,48.95,48.89,48.92,48800.0,40.096,40.1124,40.0632,40.0878,48800.0
2013-05-24 10:45:00,48.91,48.92,48.84,48.84,51100.0,40.0796,40.0878,40.0223,40.0223,51100.0
2013-05-24 10:50:00,48.84,48.96,48.84,48.95,82400.0,40.0223,40.1206,40.0223,40.1124,82400.0
2013-05-24 10:55:00,48.95,48.95,48.88,48.95,75200.0,40.1124,40.1124,40.0551,40.1124,75200.0
2013-05-24 11:00:00,48.95,48.98,48.91,48.98,94500.0,40.1124,40.137,40.0796,40.137,94500.0
2013-05-24 11:05:00,48.98,49.1,48.97,49.09,179000.0,40.137,40.2353,40.1288,40.2271,179000.0
2013-05-24 11:10:00,49.09,49.1,49.04,49.05,64300.0,40.2271,40.2353,40.1862,40.1944,64300.0
2013-05-24 11:15:00,49.06,49.07,49.0,49.0,82800.0,40.2026,40.2107,40.1534,40.1534,82800.0
2013-05-24 11:20:00,49.0,49.03,48.95,48.97,56700.0,40.1534,40.178,40.1124,40.1288,56700.0
2013-05-24 11:25:00,48.97,49.02,48.97,48.98,34100.0,40.1288,40.1698,40.1288,40.137,34100.0
2013-05-24 11:30:00,48.97,48.99,48.96,48.99,35400.0,40.1288,40.1452,40.1206,40.1452,35400.0
2013-05-24 11:35:00,49.0,49.04,48.98,49.03,46700.0,40.1534,40.1862,40.137,40.178,46700.0
2013-05-24 11:40:00,49.03,49.07,49.03,49.04,35300.0,40.178,40.2107,40.178,40.1862,35300.0
2013-05-24 11:45:00,49.03,49.07,49.03,49.03,142500.0,40.178,40.2107,40.178,40.178,142500.0
2013-05-24 11:50:00,49.03,49.05,49.0,49.02,42700.0,40.178,40.1944,40.1534,40.1698,42700.0
2013-05-24 11:55:00,49.02,49.03,49.02,49.03,121100.0,40.1698,40.178,40.1698,40.178,121100.0
2013-05-24 12:00:00,49.03,49.07,49.03,49.06,25700.0,40.178,40.2107,40.178,40.2026,25700.0
2013-05-24 12:05:00,49.06,49.12,49.05,49.09,53300.0,40.2026,40.2517,40.1944,40.2271,53300.0
2013-05-24 12:10:00,49.08,49.09,49.05,49.05,34900.0,40.2189,40.2271,40.1944,40.1944,34900.0
2013-05-24 12:15:00,49.05,49.11,49.05,49.11,18500.0,40.1944,40.2435,40.1944,40.2435,18500.0
2013-05-24 12:20:00,49.11,49.11,49.08,49.08,27100.0,40.2435,40.2435,40.2189,40.2189,27100.0
2013-05-24 12:25:00,49.08,49.1,49.06,49.1,35200.0,40.2189,40.2353,40.2026,40.2353,35200.0
2013-05-24 12:30:00,49.09,49.1,49.03,49.03,22300.0,40.2271,40.2353,40.178,40.178,22300.0
2013-05-24 12:35:00,49.03,49.04,48.94,48.98,134400.0,40.178,40.1862,40.1042,40.137,134400.0
2013-05-24 12:40:00,48.99,49.01,48.99,49.01,10600.0,40.1452,40.1616,40.1452,40.1616,10600.0
2013-05-24 12:45:00,49.01,49.03,49.01,49.02,31600.0,40.1616,40.178,40.1616,40.1698,31600.0
2013-05-24 12:50:00,49.02,49.03,49.02,49.02,28400.0,40.1698,40.178,40.1698,40.1698,28400.0
2013-05-24 12:55:00,49.02,49.04,48.98,48.99,18300.0,40.1698,40.1862,40.137,40.1452,18300.0
2013-05-24 13:00:00,48.99,49.03,48.98,49.02,17100.0,40.1452,40.178,40.137,40.1698,17100.0
2013-05-24 13:05:00,49.01,49.08,49.0,49.07,44000.0,40.1616,40.2189,40.1534,40.2107,44000.0
2013-05-24 13:10:00,49.07,49.07,49.04,49.05,45900.0,40.2107,40.2107,40.1862,40.1944,45900.0
2013-05-24 13:15:00,49.05,49.11,49.05,49.09,30500.0,40.1944,40.2435,40.1944,40.2271,30500.0
2013-05-24 13:20:00,49.09,49.1,49.08,49.1,22800.0,40.2271,40.2353,40.2189,40.2353,22800.0
2013-05-24 13:25:00,49.1,49.12,49.09,49.12,20500.0,40.2353,40.2517,40.2271,40.2517,20500.0
2013-05-24 13:30:00,49.13,49.13,49.11,49.13,26100.0,40.2599,40.2599,40.2435,40.2599,26100.0
2013-05-24 13:35:00,49.13,49.15,49.11,49.12,46400.0,40.2599,40.2763,40.2435,40.2517,46400.0
2013-05-24 13:40:00,49.11,49.12,49.09,49.12,38300.0,40.2435,40.2517,40.2271,40.2517,38300.0
2013-05-24 13:45:00,49.11,49.13,49.1,49.12,189400.0,40.2435,40.2599,40.2353,40.2517,189400.0
2013-05-24 13:50:00,49.12,49.12,49.09,49.11,31300.0,40.2517,40.2517,40.2271,40.2435,31300.0
2013-05-24 13:55:00,49.11,49.15,49.11,49.14,13600.0,40.2435,40.2763,40.2435,40.2681,13600.0
2013-05-24 14:00:00,49.14,49.16,49.11,49.16,116100.0,40.2681,40.2845,40.2435,40.2845,116100.0
2013-05-24 14:05:00,49.15,49.15,49.11,49.12,40000.0,40.2763,40.2763,40.2435,40.2517,40000.0
2013-05-24 14:10:00,49.13,49.16,49.1,49.16,32000.0,40.2599,40.2845,40.2353,40.2845,32000.0
2013-05-24 14:15:00,49.16,49.2,49.16,49.19,148000.0,40.2845,40.3173,40.2845,40.3091,148000.0
2013-05-24 14:20:00,49.19,49.19,49.16,49.18,40900.0,40.3091,40.3091,40.2845,40.3009,40900.0
2013-05-24 14:25:00,49.18,49.2,49.17,49.18,83100.0,40.3009,40.3173,40.2927,40.3009,83100.0
2013-05-24 14:30:00,49.19,49.19,49.14,49.14,159400.0,40.3091,40.3091,40.2681,40.2681,159400.0
2013-05-24 14:35:00,49.14,49.18,49.13,49.17,27900.0,40.2681,40.3009,40.2599,40.2927,27900.0
2013-05-24 14:40:00,49.16,49.2,49.15,49.19,32000.0,40.2845,40.3173,40.2763,40.3091,32000.0
2013-05-24 14:45:00,49.19,49.19,49.15,49.15,16000.0,40.3091,40.3091,40.2763,40.2763,16000.0
2013-05-24 14:50:00,49.16,49.19,49.15,49.17,27800.0,40.2845,40.3091,40.2763,40.2927,27800.0
2013-05-24 14:55:00,49.17,49.18,49.12,49.17,44700.0,40.2927,40.3009,40.2517,40.2927,44700.0
2013-05-24 15:00:00,49.16,49.16,49.13,49.15,27900.0,40.2845,40.2845,40.2599,40.2763,27900.0
2013-05-24 15:05:00,49.15,49.19,49.15,49.19,27100.0,40.2763,40.3091,40.2763,40.3091,27100.0
2013-05-24 15:10:00,49.19,49.19,49.16,49.18,48600.0,40.3091,40.3091,40.2845,40.3009,48600.0
2013-05-24 15:15:00,49.19,49.19,49.11,49.12,161100.0,40.3091,40.3091,40.2435,40.2517,161100.0
2013-05-24 15:20:00,49.11,49.14,49.11,49.11,69300.0,40.2435,40.2681,40.2435,40.2435,69300.0
2013-05-24 15:25:00,49.1,49.12,49.09,49.1,28700.0,40.2353,40.2517,40.2271,40.2353,28700.0
2013-05-24 15:30:00,49.1,49.1,49.05,49.07,52400.0,40.2353,40.2353,40.1944,40.2107,52400.0
2013-05-24 15:35:00,49.08,49.09,49.02,49.02,84300.0,40.2189,40.2271,40.1698,40.1698,84300.0
2013-05-24 15:40:00,49.02,49.05,49.01,49.03,24300.0,40.1698,40.1944,40.1616,40.178,24300.0
2013-05-24 15:45:00,49.03,49.07,49.03,49.05,66800.0,40.178,40.2107,40.178,40.1944,66800.0
2013-05-24 15:50:00,49.05,49.08,49.0,49.08,196900.0,40.1944,40.2189,40.1534,40.2189,196900.0
2013-05-24 15:55:00,49.08,49.15,49.07,49.13,535300.0,40.2189,40.2763,40.2107,40.2599,535300.0
2013-05-28 09:30:00,49.52,49.82,49.52,49.8,234700.0,40.5795,40.8253,40.5795,40.809,234700.0
2013-05-28 09:35:00,49.8,49.82,49.76,49.79,394000.0,40.809,40.8253,40.7762,40.8008,394000.0
2013-05-28 09:40:00,49.79,49.8,49.75,49.76,200700.0,40.8008,40.809,40.768,40.7762,200700.0
2013-05-28 09:45:00,49.76,49.84,49.76,49.83,155900.0,40.7762,40.8417,40.7762,40.8335,155900.0
2013-05-28 09:50:00,49.83,49.89,49.82,49.89,81200.0,40.8335,40.8827,40.8253,40.8827,81200.0
2013-05-28 09:55:00,49.89,49.92,49.86,49.92,66300.0,40.8827,40.9073,40.8581,40.9073,66300.0
2013-05-28 10:00:00,49.92,49.98,49.89,49.92,758200.0,40.9073,40.9565,40.8827,40.9073,758200.0
2013-05-28 10:05:00,49.93,50.0,49.93,49.99,414500.0,40.9155,40.9728,40.9155,40.9647,414500.0
2013-05-28 10:10:00,49.99,49.99,49.94,49.95,110800.0,40.9647,40.9647,40.9237,40.9319,110800.0
2013-05-28 10:15:00,49.95,50.06,49.95,50.03,399700.0,40.9319,41.022,40.9319,40.9974,399700.0
2013-05-28 10:20:00,50.03,50.05,50.01,50.03,75500.0,40.9974,41.0138,40.981,40.9974,75500.0
2013-05-28 10:25:00,50.03,50.04,50.02,50.02,49500.0,40.9974,41.0056,40.9892,40.9892,49500.0
2013-05-28 10:30:00,50.03,50.05,50.01,50.02,90300.0,40.9974,41.0138,40.981,40.9892,90300.0
2013-05-28 10:35:00,50.02,50.03,49.99,50.0,179700.0,40.9892,40.9974,40.9647,40.9728,179700.0
2013-05-28 10:40:00,50.0,50.01,49.96,49.97,219200.0,40.9728,40.981,40.9401,40.9483,219200.0
2013-05-28 10:45:00,49.96,49.98,49.95,49.97,160900.0,40.9401,40.9565,40.9319,40.9483,160900.0
2013-05-28 10:50:00,49.96,49.97,49.94,49.97,77300.0,40.9401,40.9483,40.9237,40.9483,77300.0
2013-05-28 10:55:00,49.98,49.98,49.88,49.91,99200.0,40.9565,40.9565,40.8745,40.8991,99200.0
2013-05-28 11:00:00,49.92,49.92,49.81,49.81,127000.0,40.9073,40.9073,40.8171,40.8171,127000.0
2013-05-28 11:05:00,49.81,49.82,49.76,49.77,93900.0,40.8171,40.8253,40.7762,40.7844,93900.0
2013-05-28 11:10:00,49.76,49.76,49.71,49.73,93400.0,40.7762,40.7762,40.7352,40.7516,93400.0
2013-05-28 11:15:00,49.74,49.79,49.74,49.77,58400.0,40.7598,40.8008,40.7598,40.7844,58400.0
2013-05-28 11:20:00,49.77,49.78,49.73,49.77,98700.0,40.7844,40.7926,40.7516,40.7844,98700.0
2013-05-28 11:25:00,49.78,49.79,49.76,49.76,235200.0,40.7926,40.8008,40.7762,40.7762,235200.0
2013-05-28 11:30:00,49.77,49.79,49.74,49.75,143900.0,40.7844,40.8008,40.7598,40.768,143900.0
2013-05-28 11:35:00,49.74,49.74,49.69,49.72,83500.0,40.7598,40.7598,40.7188,40.7434,83500.0
2013-05-28 11:40:00,49.72,49.75,49.68,49.73,120700.0,40.7434,40.768,40.7106,40.7516,120700.0
2013-05-28 11:45:00,49.72,49.73,49.69,49.72,37600.0,40.7434,40.7516,40.7188,40.7434,37600.0
2013-05-28 11:50:00,49.72,49.8,49.72,49.77,38800.0,40.7434,40.809,40.7434,40.7844,38800.0
2013-05-28 11:55:00,49.77,49.78,49.69,49.7,157800.0,40.7844,40.7926,40.7188,40.727,157800.0
2013-05-28 12:00:00,49.7,49.71,49.69,49.7,21600.0,40.727,40.7352,40.7188,40.727,21600.0
2013-05-28 12:05:00,49.71,49.72,49.69,49.72,29800.0,40.7352,40.7434,40.7188,40.7434,29800.0
2013-05-28 12:10:00,49.73,49.74,49.7,49.71,22100.0,40.7516,40.7598,40.727,40.7352,22100.0
2013-05-28 12:15:00,49.71,49.72,49.69,49.71,19000.0,40.7352,40.7434,40.7188,40.7352,19000.0
2013-05-28 12:20:00,49.71,49.74,49.71,49.74,19500.0,40.7352,40.7598,40.7352,40.7598,19500.0
2013-05-28 12:25:00,49.74,49.74,49.71,49.71,24000.0,40.7598,40.7598,40.7352,40.7352,24000.0
2013-05-28 12:30:00,49.71,49.71,49.68,49.7,18000.0,40.7352,40.7352,40.7106,40.727,18000.0
2013-05-28 12:35:00,49.7,49.7,49.66,49.68,32700.0,40.727,40.727,40.6942,40.7106,32700.0
2013-05-28 12:40:00,49.68,49.72,49.68,49.72,81200.0,40.7106,40.7434,40.7106,40.7434,81200.0
2013-05-28 12:45:00,49.71,49.71,49.68,49.69,25600.0,40.7352,40.7352,40.7106,40.7188,25600.0
2013-05-28 12:50:00,49.69,49.7,49.65,49.66,28800.0,40.7188,40.727,40.686,40.6942,28800.0
2013-05-28 12:55:00,49.67,49.71,49.66,49.7,109400.0,40.7024,40.7352,40.6942,40.727,109400.0
2013-05-28 13:00:00,49.7,49.75,49.69,49.73,21700.0,40.727,40.768,40.7188,40.7516,21700.0
2013-05-28 13:05:00,49.73,49.73,49.71,49.71,17000.0,40.7516,40.7516,40.7352,40.7352,17000.0
2013-05-28 13:10:00,49.7,49.71,49.68,49.69,36200.0,40.727,40.7352,40.7106,40.7188,36200.0
2013-05-28 13:15:00,49.69,49.71,49.67,49.7,34900.0,40.7188,40.7352,40.7024,40.727,34900.0
2013-05-28 13:20:00,49.7,49.71,49.64,49.66,39200.0,40.727,40.7352,40.6778,40.6942,39200.0
2013-05-28 13:25:00,49.65,49.67,49.62,49.63,46900.0,40.686,40.7024,40.6615,40.6696,46900.0
2013-05-28 13:30:00,49.63,49.64,49.53,49.56,70200.0,40.6696,40.6778,40.5877,40.6123,70200.0
2013-05-28 13:35:00,49.55,49.63,49.55,49.59,359400.0,40.6041,40.6696,40.6041,40.6369,359400.0
2013-05-28 13:40:00,49.59,49.6,49.52,49.52,126300.0,40.6369,40.6451,40.5795,40.5795,126300.0
2013-05-28 13:45:00,49.53,49.56,49.49,49.54,79400.0,40.5877,40.6123,40.5549,40.5959,79400.0
2013-05-28 13:50:00,49.54,49.54,49.51,49.53,91400.0,40.5959,40.5959,40.5713,40.5877,91400.0
2013-05-28 13:55:00,49.53,49.55,49.47,49.51,82000.0,40.5877,40.6041,40.5385,40.5713,82000.0
2013-05-28 14:00:00,49.51,49.52,49.43,49.47,190300.0,40.5713,40.5795,40.5058,40.5385,190300.0
2013-05-28 14:05:00,49.48,49.53,49.46,49.52,54000.0,40.5467,40.5877,40.5303,40.5795,54000.0
2013-05-28 14:10:00,49.51,49.51,49.43,49.43,85100.0,40.5713,40.5713,40.5058,40.5058,85100.0
2013-05-28 14:15:00,49.42,49.52,49.42,49.52,102600.0,40.4976,40.5795,40.4976,40.5795,102600.0
2013-05-28 14:20:00,49.52,49.52,49.48,49.51,49500.0,40.5795,40.5795,40.5467,40.5713,49500.0
2013-05-28 14:25:00,49.5,49.51,49.46,49.49,51700.0,40.5631,40.5713,40.5303,40.5549,51700.0
2013-05-28 14:30:00,49.48,49.51,49.47,49.47,48800.0,40.5467,40.5713,40.5385,40.5385,48800.0
2013-05-28 14:35:00,49.47,49.48,49.42,49.42,57900.0,40.5385,40.5467,40.4976,40.4976,57900.0
2013-05-28 14:40:00,49.42,49.48,49.41,49.47,227100.0,40.4976,40.5467,40.4894,40.5385,227100.0
2013-05-28 14:45:00,49.47,49.53,49.47,49.52,82200.0,40.5385,40.5877,40.5385,40.5795,82200.0
2013-05-28 14:50:00,49.52,49.59,49.52,49.56,66900.0,40.5795,40.6369,40.5795,40.6123,66900.0
2013-05-28 14:55:00,49.56,49.59,49.55,49.57,56800.0,40.6123,40.6369,40.6041,40.6205,56800.0
2013-05-28 15:00:00,49.56,49.59,49.53,49.59,232400.0,40.6123,40.6369,40.5877,40.6369,232400.0
2013-05-28 15:05:00,49.58,49.61,49.56,49.57,53600.0,40.6287,40.6533,40.6123,40.6205,53600.0
2013-05-28 15:10:00,49.57,49.58,49.53,49.56,78100.0,40.6205,40.6287,40.5877,40.6123,78100.0
2013-05-28 15:15:00,49.55,49.62,49.55,49.58,54800.0,40.6041,40.6615,40.6041,40.6287,54800.0
2013-05-28 15:20:00,49.58,49.6,49.55,49.57,133700.0,40.6287,40.6451,40.6041,40.6205,133700.0
2013-05-28 15:25:00,49.56,49.57,49.53,49.55,56400.0,40.6123,40.6205,40.5877,40.6041,56400.0
2013-05-28 15:30:00,49.55,49.63,49.55,49.61,48300.0,40.6041,40.6696,40.6041,40.6533,48300.0
2013-05-28 15:35:00,49.62,49.65,49.62,49.63,54000.0,40.6615,40.686,40.6615,40.6696,54000.0
2013-05-28 15:40:00,49.63,49.67,49.62,49.62,89200.0,40.6696,40.7024,40.6615,40.6615,89200.0
2013-05-28 15:45:00,49.62,49.65,49.6,49.64,229800.0,40.6615,40.686,40.6451,40.6778,229800.0
2013-05-28 15:50:00,49.64,49.65,49.61,49.62,204700.0,40.6778,40.686,40.6533,40.6615,204700.0
2013-05-28 15:55:00,49.61,49.63,49.58,49.59,654500.0,40.6533,40.6696,40.6287,40.6369,654500.0
2013-05-29 09:30:00,49.34,49.35,49.15,49.29,422000.0,40.432,40.4402,40.2763,40.391,422000.0
2013-05-29 09:35:00,49.3,49.32,49.25,49.25,131100.0,40.3992,40.4156,40.3583,40.3583,131100.0
2013-05-29 09:40:00,49.25,49.27,49.08,49.14,656500.0,40.3583,40.3746,40.2189,40.2681,656500.0
2013-05-29 09:45:00,49.13,49.14,49.08,49.14,458900.0,40.2599,40.2681,40.2189,40.2681,458900.0
2013-05-29 09:50:00,49.15,49.17,49.1,49.15,303700.0,40.2763,40.2927,40.2353,40.2763,303700.0
2013-05-29 09:55:00,49.15,49.16,49.09,49.11,125200.0,40.2763,40.2845,40.2271,40.2435,125200.0
2013-05-29 10:00:00,49.1,49.18,49.08,49.16,381400.0,40.2353,40.3009,40.2189,40.2845,381400.0
2013-05-29 10:05:00,49.17,49.17,49.11,49.13,168800.0,40.2927,40.2927,40.2435,40.2599,168800.0
2013-05-29 10:10:00,49.13,49.14,49.08,49.09,461200.0,40.2599,40.2681,40.2189,40.2271,461200.0
2013-05-29 10:15:00,49.09,49.11,49.04,49.09,655500.0,40.2271,40.2435,40.1862,40.2271,655500.0
2013-05-29 10:20:00,49.09,49.09,48.93,48.94,591600.0,40.2271,40.2271,40.096,40.1042,591600.0
2013-05-29 10:25:00,48.94,48.94,48.82,48.83,939600.0,40.1042,40.1042,40.0059,40.0141,939600.0
2013-05-29 10:30:00,48.83,48.86,48.81,48.84,514900.0,40.0141,40.0387,39.9977,40.0223,514900.0
2013-05-29 10:35:00,48.84,48.91,48.84,48.88,93200.0,40.0223,40.0796,40.0223,40.0551,93200.0
2013-05-29 10:40:00,48.88,48.89,48.7,48.72,761000.0,40.0551,40.0632,39.9076,39.9239,761000.0
2013-05-29 10:45:00,48.73,48.73,48.58,48.6,582400.0,39.9321,39.9321,39.8092,39.8256,582400.0
2013-05-29 10:50:00,48.6,48.75,48.6,48.73,289500.0,39.8256,39.9485,39.8256,39.9321,289500.0
2013-05-29 10:55:00,48.73,48.73,48.67,48.68,185900.0,39.9321,39.9321,39.883,39.8912,185900.0
2013-05-29 11:00:00,48.67,48.71,48.65,48.7,249400.0,39.883,39.9157,39.8666,39.9076,249400.0
2013-05-29 11:05:00,48.7,48.71,48.67,48.71,227900.0,39.9076,39.9157,39.883,39.9157,227900.0
2013-05-29 11:10:00,48.71,48.79,48.71,48.78,155800.0,39.9157,39.9813,39.9157,39.9731,155800.0
2013-05-29 11:15:00,48.78,48.8,48.76,48.78,188300.0,39.9731,39.9895,39.9567,39.9731,188300.0
2013-05-29 11:20:00,48.77,48.9,48.77,48.88,76000.0,39.9649,40.0714,39.9649,40.0551,76000.0
2013-05-29 11:25:00,48.87,48.89,48.85,48.87,94900.0,40.0469,40.0632,40.0305,40.0469,94900.0
2013-05-29 11:30:00,48.88,48.96,48.88,48.88,72800.0,40.0551,40.1206,40.0551,40.0551,72800.0
2013-05-29 11:35:00,48.88,48.95,48.88,48.92,71500.0,40.0551,40.1124,40.0551,40.0878,71500.0
2013-05-29 11:40:00,48.91,48.92,48.86,48.88,181100.0,40.0796,40.0878,40.0387,40.0551,181100.0
2013-05-29 11:45:00,48.87,48.95,48.87,48.95,121400.0,40.0469,40.1124,40.0469,40.1124,121400.0
2013-05-29 11:50:00,48.94,48.97,48.89,48.89,153900.0,40.1042,40.1288,40.0632,40.0632,153900.0
2013-05-29 11:55:00,48.89,48.97,48.89,48.96,45700.0,40.0632,40.1288,40.0632,40.1206,45700.0
2013-05-29 12:00:00,48.96,49.0,48.95,48.95,68500.0,40.1206,40.1534,40.1124,40.1124,68500.0
2013-05-29 12:05:00,48.95,48.96,48.87,48.87,70700.0,40.1124,40.1206,40.0469,40.0469,70700.0
2013-05-29 12:10:00,48.87,48.89,48.86,48.87,31400.0,40.0469,40.0632,40.0387,40.0469,31400.0
2013-05-29 12:15:00,48.88,48.96,48.88,48.95,39900.0,40.0551,40.1206,40.0551,40.1124,39900.0
2013-05-29 12:20:00,48.94,48.95,48.89,48.89,45800.0,40.1042,40.1124,40.0632,40.0632,45800.0
2013-05-29 12:25:00,48.89,48.89,48.8,48.8,68400.0,40.0632,40.0632,39.9895,39.9895,68400.0
2013-05-29 12:30:00,48.8,48.82,48.74,48.74,254800.0,39.9895,40.0059,39.9403,39.9403,254800.0
2013-05-29 12:35:00,48.74,48.77,48.71,48.73,186300.0,39.9403,39.9649,39.9157,39.9321,186300.0
2013-05-29 12:40:00,48.74,48.77,48.73,48.75,40300.0,39.9403,39.9649,39.9321,39.9485,40300.0
2013-05-29 12:45:00,48.75,48.75,48.68,48.69,115600.0,39.9485,39.9485,39.8912,39.8994,115600.0
2013-05-29 12:50:00,48.69,48.7,48.64,48.66,103900.0,39.8994,39.9076,39.8584,39.8748,103900.0
2013-05-29 12:55:00,48.66,48.69,48.64,48.65,87700.0,39.8748,39.8994,39.8584,39.8666,87700.0
2013-05-29 13:00:00,48.65,48.7,48.64,48.69,108100.0,39.8666,39.9076,39.8584,39.8994,108100.0
2013-05-29 13:05:00,48.7,48.72,48.67,48.7,159400.0,39.9076,39.9239,39.883,39.9076,159400.0
2013-05-29 13:10:00,48.7,48.7,48.63,48.67,119100.0,39.9076,39.9076,39.8502,39.883,119100.0
2013-05-29 13:15:00,48.68,48.72,48.67,48.71,118200.0,39.8912,39.9239,39.883,39.9157,118200.0
2013-05-29 13:20:00,48.71,48.75,48.71,48.74,50700.0,39.9157,39.9485,39.9157,39.9403,50700.0
2013-05-29 13:25:00,48.75,48.83,48.73,48.83,343400.0,39.9485,40.0141,39.9321,40.0141,343400.0
2013-05-29 13:30:00,48.83,48.83,48.77,48.78,40700.0,40.0141,40.0141,39.9649,39.9731,40700.0
2013-05-29 13:35:00,48.78,48.9,48.78,48.9,63400.0,39.9731,40.0714,39.9731,40.0714,63400.0
2013-05-29 13:40:00,48.9,48.91,48.88,48.91,102400.0,40.0714,40.0796,40.0551,40.0796,102400.0
2013-05-29 13:45:00,48.91,48.94,48.88,48.91,49500.0,40.0796,40.1042,40.0551,40.0796,49500.0
2013-05-29 13:50:00,48.91,48.94,48.88,48.89,33400.0,40.0796,40.1042,40.0551,40.0632,33400.0
2013-05-29 13:55:00,48.88,48.98,48.88,48.94,111900.0,40.0551,40.137,40.0551,40.1042,111900.0
2013-05-29 14:00:00,48.94,48.95,48.91,48.93,47700.0,40.1042,40.1124,40.0796,40.096,47700.0
2013-05-29 14:05:00,48.94,49.01,48.93,48.98,76300.0,40.1042,40.1616,40.096,40.137,76300.0
2013-05-29 14:10:00,48.97,49.01,48.96,48.98,115400.0,40.1288,40.1616,40.1206,40.137,115400.0
2013-05-29 14:15:00,48.98,49.01,48.95,48.96,52500.0,40.137,40.1616,40.1124,40.1206,52500.0
2013-05-29 14:20:00,48.96,49.0,48.96,48.96,40200.0,40.1206,40.1534,40.1206,40.1206,40200.0
2013-05-29 14:25:00,48.96,48.96,48.9,48.91,78700.0,40.1206,40.1206,40.0714,40.0796,78700.0
2013-05-29 14:30:00,48.91,48.92,48.89,48.91,87400.0,40.0796,40.0878,40.0632,40.0796,87400.0
2013-05-29 14:35:00,48.9,48.94,48.89,48.91,192800.0,40.0714,40.1042,40.0632,40.0796,192800.0
2013-05-29 14:40:00,48.91,48.94,48.88,48.94,78100.0,40.0796,40.1042,40.0551,40.1042,78100.0
2013-05-29 14:45:00,48.94,48.96,48.93,48.93,60700.0,40.1042,40.1206,40.096,40.096,60700.0
2013-05-29 14:50:00,48.92,48.93,48.88,48.93,130600.0,40.0878,40.096,40.0551,40.096,130600.0
2013-05-29 14:55:00,48.93,48.95,48.86,48.86,56900.0,40.096,40.1124,40.0387,40.0387,56900.0
2013-05-29 15:00:00,48.86,48.88,48.84,48.87,80800.0,40.0387,40.0551,40.0223,40.0469,80800.0
2013-05-29 15:05:00,48.88,48.88,48.84,48.87,142600.0,40.0551,40.0551,40.0223,40.0469,142600.0
2013-05-29 15:10:00,48.87,48.95,48.86,48.91,108800.0,40.0469,40.1124,40.0387,40.0796,108800.0
2013-05-29 15:15:00,48.91,48.92,48.86,48.89,51100.0,40.0796,40.0878,40.0387,40.0632,51100.0
2013-05-29 15:20:00,48.88,48.97,48.88,48.96,103100.0,40.0551,40.1288,40.0551,40.1206,103100.0
2013-05-29 15:25:00,48.96,48.96,48.9,48.94,323200.0,40.1206,40.1206,40.0714,40.1042,323200.0
2013-05-29 15:30:00,48.93,48.95,48.9,48.94,161300.0,40.096,40.1124,40.0714,40.1042,161300.0
2013-05-29 15:35:00,48.94,48.95,48.88,48.9,138600.0,40.1042,40.1124,40.0551,40.0714,138600.0
2013-05-29 15:40:00,48.91,48.91,48.87,48.88,153100.0,40.0796,40.0796,40.0469,40.0551,153100.0
2013-05-29 15:45:00,48.87,48.88,48.83,48.86,208800.0,40.0469,40.0551,40.0141,40.0387,208800.0
2013-05-29 15:50:00,48.86,48.86,48.79,48.82,341400.0,40.0387,40.0387,39.9813,40.0059,341400.0
2013-05-29 15:55:00,48.81,48.87,48.79,48.85,747300.0,39.9977,40.0469,39.9813,40.0305,747300.0
2013-05-30 09:30:00,48.85,48.95,48.84,48.89,238700.0,40.0305,40.1124,40.0223,40.0632,238700.0
2013-05-30 09:35:00,48.89,48.96,48.88,48.93,61300.0,40.0632,40.1206,40.0551,40.096,61300.0
2013-05-30 09:40:00,48.93,48.98,48.92,48.96,67500.0,40.096,40.137,40.0878,40.1206,67500.0
2013-05-30 09:45:00,48.96,49.18,48.96,49.15,907500.0,40.1206,40.3009,40.1206,40.2763,907500.0
2013-05-30 09:50:00,49.16,49.23,49.14,49.2,464100.0,40.2845,40.3419,40.2681,40.3173,464100.0
2013-05-30 09:55:00,49.19,49.2,49.15,49.18,195900.0,40.3091,40.3173,40.2763,40.3009,195900.0
2013-05-30 10:00:00,49.18,49.22,49.1,49.1,229200.0,40.3009,40.3337,40.2353,40.2353,229200.0
2013-05-30 10:05:00,49.1,49.13,49.04,49.05,159800.0,40.2353,40.2599,40.1862,40.1944,159800.0
2013-05-30 10:10:00,49.05,49.14,49.05,49.1,301100.0,40.1944,40.2681,40.1944,40.2353,301100.0
2013-05-30 10:15:00,49.11,49.15,49.02,49.05,132700.0,40.2435,40.2763,40.1698,40.1944,132700.0
2013-05-30 10:20:00,49.06,49.14,49.06,49.1,50000.0,40.2026,40.2681,40.2026,40.2353,50000.0
2013-05-30 10:25:00,49.09,49.17,49.08,49.12,89100.0,40.2271,40.2927,40.2189,40.2517,89100.0
2013-05-30 10:30:00,49.13,49.22,49.13,49.17,91400.0,40.2599,40.3337,40.2599,40.2927,91400.0
2013-05-30 10:35:00,49.17,49.22,49.16,49.21,45800.0,40.2927,40.3337,40.2845,40.3255,45800.0
2013-05-30 10:40:00,49.21,49.25,49.21,49.22,18400.0,40.3255,40.3583,40.3255,40.3337,18400.0
2013-05-30 10:45:00,49.22,49.22,49.13,49.16,220000.0,40.3337,40.3337,40.2599,40.2845,220000.0
2013-05-30 10:50:00,49.16,49.16,49.12,49.12,45900.0,40.2845,40.2845,40.2517,40.2517,45900.0
2013-05-30 10:55:00,49.11,49.16,49.11,49.15,39500.0,40.2435,40.2845,40.2435,40.2763,39500.0
2013-05-30 11:00:00,49.16,49.17,49.14,49.15,39900.0,40.2845,40.2927,40.2681,40.2763,39900.0
2013-05-30 11:05:00,49.14,49.14,49.08,49.12,276800.0,40.2681,40.2681,40.2189,40.2517,276800.0
2013-05-30 11:10:00,49.12,49.14,49.1,49.1,256300.0,40.2517,40.2681,40.2353,40.2353,256300.0
2013-05-30 11:15:00,49.1,49.12,49.07,49.08,101400.0,40.2353,40.2517,40.2107,40.2189,101400.0
2013-05-30 11:20:00,49.08,49.13,49.08,49.12,33000.0,40.2189,40.2599,40.2189,40.2517,33000.0
2013-05-30 11:25:00,49.12,49.16,49.1,49.16,86000.0,40.2517,40.2845,40.2353,40.2845,86000.0
2013-05-30 11:30:00,49.15,49.19,49.15,49.18,75400.0,40.2763,40.3091,40.2763,40.3009,75400.0
2013-05-30 11:35:00,49.18,49.2,49.17,49.2,84300.0,40.3009,40.3173,40.2927,40.3173,84300.0
2013-05-30 11:40:00,49.2,49.22,49.18,49.19,50400.0,40.3173,40.3337,40.3009,40.3091,50400.0
2013-05-30 11:45:00,49.19,49.2,49.17,49.18,124900.0,40.3091,40.3173,40.2927,40.3009,124900.0
2013-05-30 11:50:00,49.18,49.21,49.18,49.21,27100.0,40.3009,40.3255,40.3009,40.3255,27100.0
2013-05-30 11:55:00,49.21,49.22,49.19,49.21,33600.0,40.3255,40.3337,40.3091,40.3255,33600.0
2013-05-30 12:00:00,49.21,49.28,49.2,49.22,36500.0,40.3255,40.3828,40.3173,40.3337,36500.0
2013-05-30 12:05:00,49.22,49.24,49.17,49.17,22000.0,40.3337,40.3501,40.2927,40.2927,22000.0
2013-05-30 12:10:00,49.17,49.2,49.16,49.2,167800.0,40.2927,40.3173,40.2845,40.3173,167800.0
2013-05-30 12:15:00,49.2,49.2,49.14,49.18,19700.0,40.3173,40.3173,40.2681,40.3009,19700.0
2013-05-30 12:20:00,49.18,49.18,49.13,49.14,13000.0,40.3009,40.3009,40.2599,40.2681,13000.0
2013-05-30 12:25:00,49.14,49.14,49.12,49.12,12600.0,40.2681,40.2681,40.2517,40.2517,12600.0
2013-05-30 12:30:00,49.12,49.14,49.1,49.13,14000.0,40.2517,40.2681,40.2353,40.2599,14000.0
2013-05-30 12:35:00,49.14,49.15,49.1,49.1,18500.0,40.2681,40.2763,40.2353,40.2353,18500.0
2013-05-30 12:40:00,49.1,49.12,49.08,49.11,20600.0,40.2353,40.2517,40.2189,40.2435,20600.0
2013-05-30 12:45:00,49.1,49.11,49.08,49.1,12600.0,40.2353,40.2435,40.2189,40.2353,12600.0
2013-05-30 12:50:00,49.11,49.11,49.07,49.1,36600.0,40.2435,40.2435,40.2107,40.2353,36600.0
2013-05-30 12:55:00,49.09,49.12,49.08,49.12,11000.0,40.2271,40.2517,40.2189,40.2517,11000.0
2013-05-30 13:00:00,49.12,49.14,49.09,49.1,33800.0,40.2517,40.2681,40.2271,40.2353,33800.0
2013-05-30 13:05:00,49.11,49.13,49.1,49.13,9600.0,40.2435,40.2599,40.2353,40.2599,9600.0
2013-05-30 13:10:00,49.12,49.12,49.09,49.12,18100.0,40.2517,40.2517,40.2271,40.2517,18100.0
2013-05-30 13:15:00,49.13,49.16,49.13,49.14,90900.0,40.2599,40.2845,40.2599,40.2681,90900.0
2013-05-30 13:20:00,49.13,49.16,49.12,49.16,17400.0,40.2599,40.2845,40.2517,40.2845,17400.0
2013-05-30 13:25:00,49.16,49.19,49.14,49.19,137500.0,40.2845,40.3091,40.2681,40.3091,137500.0
2013-05-30 13:30:00,49.2,49.22,49.19,49.21,20300.0,40.3173,40.3337,40.3091,40.3255,20300.0
2013-05-30 13:35:00,49.2,49.22,49.17,49.21,26200.0,40.3173,40.3337,40.2927,40.3255,26200.0
2013-05-30 13:40:00,49.21,49.22,49.18,49.18,29700.0,40.3255,40.3337,40.3009,40.3009,29700.0
2013-05-30 13:45:00,49.17,49.22,49.16,49.22,342900.0,40.2927,40.3337,40.2845,40.3337,342900.0
2013-05-30 13:50:00,49.21,49.26,49.2,49.23,581400.0,40.3255,40.3664,40.3173,40.3419,581400.0
2013-05-30 13:55:00,49.24,49.26,49.22,49.25,311100.0,40.3501,40.3664,40.3337,40.3583,311100.0
2013-05-30 14:00:00,49.25,49.27,49.23,49.25,17900.0,40.3583,40.3746,40.3419,40.3583,17900.0
2013-05-30 14:05:00,49.24,49.25,49.21,49.21,47300.0,40.3501,40.3583,40.3255,40.3255,47300.0
2013-05-30 14:10:00,49.22,49.24,49.21,49.21,35400.0,40.3337,40.3501,40.3255,40.3255,35400.0
2013-05-30 14:15:00,49.21,49.26,49.21,49.23,31000.0,40.3255,40.3664,40.3255,40.3419,31000.0
2013-05-30 14:20:00,49.24,49.29,49.24,49.29,311000.0,40.3501,40.391,40.3501,40.391,311000.0
2013-05-30 14:25:00,49.29,49.35,49.29,49.35,29800.0,40.391,40.4402,40.391,40.4402,29800.0
2013-05-30 14:30:00,49.35,49.35,49.32,49.33,192500.0,40.4402,40.4402,40.4156,40.4238,192500.0
2013-05-30 14:35:00,49.32,49.34,49.27,49.29,26300.0,40.4156,40.432,40.3746,40.391,26300.0
2013-05-30 14:40:00,49.29,49.31,49.27,49.29,357500.0,40.391,40.4074,40.3746,40.391,357500.0
2013-05-30 14:45:00,49.28,49.32,49.27,49.32,76800.0,40.3828,40.4156,40.3746,40.4156,76800.0
2013-05-30 14:50:00,49.31,49.34,49.31,49.34,37600.0,40.4074,40.432,40.4074,40.432,37600.0
2013-05-30 14:55:00,49.34,49.36,49.33,49.34,17800.0,40.432,40.4484,40.4238,40.432,17800.0
2013-05-30 15:00:00,49.35,49.35,49.32,49.34,25500.0,40.4402,40.4402,40.4156,40.432,25500.0
2013-05-30 15:05:00,49.33,49.34,49.3,49.31,43400.0,40.4238,40.432,40.3992,40.4074,43400.0
2013-05-30 15:10:00,49.31,49.31,49.28,49.28,239200.0,40.4074,40.4074,40.3828,40.3828,239200.0
2013-05-30 15:15:00,49.28,49.29,49.27,49.28,30500.0,40.3828,40.391,40.3746,40.3828,30500.0
2013-05-30 15:20:00,49.28,49.3,49.23,49.23,94300.0,40.3828,40.3992,40.3419,40.3419,94300.0
2013-05-30 15:25:00,49.23,49.24,49.19,49.19,57300.0,40.3419,40.3501,40.3091,40.3091,57300.0
2013-05-30 15:30:00,49.19,49.21,49.16,49.16,322400.0,40.3091,40.3255,40.2845,40.2845,322400.0
2013-05-30 15:35:00,49.16,49.2,49.16,49.2,113800.0,40.2845,40.3173,40.2845,40.3173,113800.0
2013-05-30 15:40:00,49.19,49.22,49.19,49.22,59600.0,40.3091,40.3337,40.3091,40.3337,59600.0
2013-05-30 15:45:00,49.22,49.25,49.16,49.17,72800.0,40.3337,40.3583,40.2845,40.2927,72800.0
2013-05-30 15:50:00,49.18,49.19,49.14,49.15,179600.0,40.3009,40.3091,40.2681,40.2763,179600.0
2013-05-30 15:55:00,49.15,49.19,49.14,49.18,288000.0,40.2763,40.3091,40.2681,40.3009,288000.0
2013-05-31 09:30:00,48.97,49.03,48.9,48.96,125800.0,40.1288,40.178,40.0714,40.1206,125800.0
2013-05-31 09:35:00,48.96,49.02,48.92,49.01,63700.0,40.1206,40.1698,40.0878,40.1616,63700.0
2013-05-31 09:40:00,49.02,49.16,49.0,49.09,184800.0,40.1698,40.2845,40.1534,40.2271,184800.0
2013-05-31 09:45:00,49.09,49.17,49.08,49.17,101700.0,40.2271,40.2927,40.2189,40.2927,101700.0
2013-05-31 09:50:00,49.18,49.2,49.11,49.12,155500.0,40.3009,40.3173,40.2435,40.2517,155500.0
2013-05-31 09:55:00,49.12,49.12,48.98,49.01,187200.0,40.2517,40.2517,40.137,40.1616,187200.0
2013-05-31 10:00:00,49.01,49.05,49.01,49.02,60000.0,40.1616,40.1944,40.1616,40.1698,60000.0
2013-05-31 10:05:00,49.02,49.06,48.86,48.88,188200.0,40.1698,40.2026,40.0387,40.0551,188200.0
2013-05-31 10:10:00,48.88,48.91,48.85,48.87,124500.0,40.0551,40.0796,40.0305,40.0469,124500.0
2013-05-31 10:15:00,48.87,48.89,48.81,48.89,215800.0,40.0469,40.0632,39.9977,40.0632,215800.0
2013-05-31 10:20:00,48.88,48.91,48.85,48.88,45900.0,40.0551,40.0796,40.0305,40.0551,45900.0
2013-05-31 10:25:00,48.88,48.88,48.82,48.85,137500.0,40.0551,40.0551,40.0059,40.0305,137500.0
2013-05-31 10:30:00,48.86,48.92,48.84,48.9,192800.0,40.0387,40.0878,40.0223,40.0714,192800.0
2013-05-31 10:35:00,48.91,48.98,48.9,48.96,74200.0,40.0796,40.137,40.0714,40.1206,74200.0
2013-05-31 10:40:00,48.97,48.98,48.91,48.91,164800.0,40.1288,40.137,40.0796,40.0796,164800.0
2013-05-31 10:45:00,48.91,48.98,48.91,48.93,254100.0,40.0796,40.137,40.0796,40.096,254100.0
2013-05-31 10:50:00,48.93,48.95,48.87,48.89,324800.0,40.096,40.1124,40.0469,40.0632,324800.0
2013-05-31 10:55:00,48.89,48.9,48.85,48.9,65200.0,40.0632,40.0714,40.0305,40.0714,65200.0
2013-05-31 11:00:00,48.9,48.95,48.88,48.95,83700.0,40.0714,40.1124,40.0551,40.1124,83700.0
2013-05-31 11:05:00,48.94,49.07,48.93,49.07,133700.0,40.1042,40.2107,40.096,40.2107,133700.0
2013-05-31 11:10:00,49.06,49.13,49.06,49.09,212800.0,40.2026,40.2599,40.2026,40.2271,212800.0
2013-05-31 11:15:00,49.09,49.14,49.08,49.08,194500.0,40.2271,40.2681,40.2189,40.2189,194500.0
2013-05-31 11:20:00,49.08,49.12,49.08,49.12,83400.0,40.2189,40.2517,40.2189,40.2517,83400.0
2013-05-31 11:25:00,49.12,49.12,49.04,49.04,63800.0,40.2517,40.2517,40.1862,40.1862,63800.0
2013-05-31 11:30:00,49.03,49.05,48.99,48.99,92000.0,40.178,40.1944,40.1452,40.1452,92000.0
2013-05-31 11:35:00,48.98,49.0,48.96,48.98,69000.0,40.137,40.1534,40.1206,40.137,69000.0
2013-05-31 11:40:00,48.97,48.99,48.96,48.98,93400.0,40.1288,40.1452,40.1206,40.137,93400.0
2013-05-31 11:45:00,48.98,49.0,48.95,48.95,60200.0,40.137,40.1534,40.1124,40.1124,60200.0
2013-05-31 11:50:00,48.95,49.0,48.95,48.96,66200.0,40.1124,40.1534,40.1124,40.1206,66200.0
2013-05-31 11:55:00,48.96,48.96,48.92,48.92,45500.0,40.1206,40.1206,40.0878,40.0878,45500.0
2013-05-31 12:00:00,48.92,48.92,48.86,48.88,71200.0,40.0878,40.0878,40.0387,40.0551,71200.0
2013-05-31 12:05:00,48.88,48.9,48.86,48.89,71100.0,40.0551,40.0714,40.0387,40.0632,71100.0
2013-05-31 12:10:00,48.89,48.89,48.86,48.88,25700.0,40.0632,40.0632,40.0387,40.0551,25700.0
2013-05-31 12:15:00,48.88,48.89,48.83,48.87,88100.0,40.0551,40.0632,40.0141,40.0469,88100.0
2013-05-31 12:20:00,48.87,48.88,48.82,48.88,35500.0,40.0469,40.0551,40.0059,40.0551,35500.0
2013-05-31 12:25:00,48.88,48.89,48.84,48.87,263200.0,40.0551,40.0632,40.0223,40.0469,263200.0
2013-05-31 12:30:00,48.88,48.88,48.83,48.87,96000.0,40.0551,40.0551,40.0141,40.0469,96000.0
2013-05-31 12:35:00,48.88,48.89,48.87,48.89,42300.0,40.0551,40.0632,40.0469,40.0632,42300.0
2013-05-31 12:40:00,48.88,48.91,48.86,48.88,118200.0,40.0551,40.0796,40.0387,40.0551,118200.0
2013-05-31 12:45:00,48.88,48.91,48.88,48.9,45900.0,40.0551,40.0796,40.0551,40.0714,45900.0
2013-05-31 12:50:00,48.9,48.91,48.86,48.87,26100.0,40.0714,40.0796,40.0387,40.0469,26100.0
2013-05-31 12:55:00,48.87,48.9,48.87,48.87,24000.0,40.0469,40.0714,40.0469,40.0469,24000.0
2013-05-31 13:00:00,48.87,48.91,48.87,48.89,23800.0,40.0469,40.0796,40.0469,40.0632,23800.0
2013-05-31 13:05:00,48.89,48.94,48.89,48.93,83800.0,40.0632,40.1042,40.0632,40.096,83800.0
2013-05-31 13:10:00,48.93,48.95,48.9,48.91,57200.0,40.096,40.1124,40.0714,40.0796,57200.0
2013-05-31 13:15:00,48.91,48.92,48.9,48.91,19900.0,40.0796,40.0878,40.0714,40.0796,19900.0
2013-05-31 13:20:00,48.91,48.94,48.91,48.94,34500.0,40.0796,40.1042,40.0796,40.1042,34500.0
2013-05-31 13:25:00,48.94,48.96,48.93,48.95,21800.0,40.1042,40.1206,40.096,40.1124,21800.0
2013-05-31 13:30:00,48.95,48.95,48.9,48.91,87400.0,40.1124,40.1124,40.0714,40.0796,87400.0
2013-05-31 13:35:00,48.92,48.93,48.89,48.92,67800.0,40.0878,40.096,40.0632,40.0878,67800.0
2013-05-31 13:40:00,48.91,48.91,48.87,48.9,38300.0,40.0796,40.0796,40.0469,40.0714,38300.0
2013-05-31 13:45:00,48.9,48.92,48.88,48.9,28500.0,40.0714,40.0878,40.0551,40.0714,28500.0
2013-05-31 13:50:00,48.89,48.93,48.89,48.9,38300.0,40.0632,40.096,40.0632,40.0714,38300.0
2013-05-31 13:55:00,48.91,48.93,48.87,48.91,34400.0,40.0796,40.096,40.0469,40.0796,34400.0
2013-05-31 14:00:00,48.92,48.92,48.88,48.89,43600.0,40.0878,40.0878,40.0551,40.0632,43600.0
2013-05-31 14:05:00,48.9,48.92,48.89,48.91,40900.0,40.0714,40.0878,40.0632,40.0796,40900.0
2013-05-31 14:10:00,48.91,48.91,48.78,48.78,643000.0,40.0796,40.0796,39.9731,39.9731,643000.0
2013-05-31 14:15:00,48.79,48.83,48.77,48.81,366900.0,39.9813,40.0141,39.9649,39.9977,366900.0
2013-05-31 14:20:00,48.81,48.83,48.79,48.81,341100.0,39.9977,40.0141,39.9813,39.9977,341100.0
2013-05-31 14:25:00,48.81,48.82,48.77,48.79,356900.0,39.9977,40.0059,39.9649,39.9813,356900.0
2013-05-31 14:30:00,48.78,48.79,48.69,48.75,497500.0,39.9731,39.9813,39.8994,39.9485,497500.0
2013-05-31 14:35:00,48.74,48.74,48.67,48.7,201200.0,39.9403,39.9403,39.883,39.9076,201200.0
2013-05-31 14:40:00,48.69,48.73,48.66,48.71,117600.0,39.8994,39.9321,39.8748,39.9157,117600.0
2013-05-31 14:45:00,48.71,48.71,48.66,48.67,119600.0,39.9157,39.9157,39.8748,39.883,119600.0
2013-05-31 14:50:00,48.68,48.7,48.63,48.64,120900.0,39.8912,39.9076,39.8502,39.8584,120900.0
2013-05-31 14:55:00,48.64,48.66,48.61,48.63,170400.0,39.8584,39.8748,39.8338,39.8502,170400.0
2013-05-31 15:00:00,48.62,48.67,48.59,48.66,236200.0,39.842,39.883,39.8174,39.8748,236200.0
2013-05-31 15:05:00,48.66,48.66,48.62,48.64,82300.0,39.8748,39.8748,39.842,39.8584,82300.0
2013-05-31 15:10:00,48.64,48.67,48.61,48.66,124400.0,39.8584,39.883,39.8338,39.8748,124400.0
2013-05-31 15:15:00,48.66,48.68,48.62,48.64,63800.0,39.8748,39.8912,39.842,39.8584,63800.0
2013-05-31 15:20:00,48.63,48.7,48.63,48.65,95600.0,39.8502,39.9076,39.8502,39.8666,95600.0
2013-05-31 15:25:00,48.65,48.66,48.57,48.58,171400.0,39.8666,39.8748,39.801,39.8092,171400.0
2013-05-31 15:30:00,48.58,48.6,48.49,48.53,217000.0,39.8092,39.8256,39.7355,39.7682,217000.0
2013-05-31 15:35:00,48.54,48.57,48.51,48.53,880900.0,39.7764,39.801,39.7519,39.7682,880900.0
2013-05-31 15:40:00,48.53,48.57,48.5,48.54,183600.0,39.7682,39.801,39.7437,39.7764,183600.0
2013-05-31 15:45:00,48.54,48.54,48.46,48.47,324800.0,39.7764,39.7764,39.7109,39.7191,324800.0
2013-05-31 15:50:00,48.47,48.47,48.38,48.38,522300.0,39.7191,39.7191,39.6453,39.6453,522300.0
2013-05-31 15:55:00,48.39,48.39,48.11,48.12,1334800.0,39.6535,39.6535,39.4241,39.4323,1334800.0
2013-06-03 09:30:00,48.38,48.44,48.26,48.34,304600.0,39.6453,39.6945,39.547,39.6125,304600.0
2013-06-03 09:35:00,48.34,48.37,48.23,48.23,306100.0,39.6125,39.6371,39.5224,39.5224,306100.0
2013-06-03 09:40:00,48.24,48.25,48.06,48.12,246500.0,39.5306,39.5388,39.3831,39.4323,246500.0
2013-06-03 09:45:00,48.12,48.12,48.03,48.11,404400.0,39.4323,39.4323,39.3585,39.4241,404400.0
2013-06-03 09:50:00,48.11,48.21,48.1,48.21,160400.0,39.4241,39.506,39.4159,39.506,160400.0
2013-06-03 09:55:00,48.21,48.21,48.06,48.07,163200.0,39.506,39.506,39.3831,39.3913,163200.0
2013-06-03 10:00:00,48.07,48.12,47.96,48.09,379600.0,39.3913,39.4323,39.3012,39.4077,379600.0
2013-06-03 10:05:00,48.1,48.18,48.07,48.16,508100.0,39.4159,39.4814,39.3913,39.465,508100.0
2013-06-03 10:10:00,48.15,48.23,48.15,48.2,240900.0,39.4568,39.5224,39.4568,39.4978,240900.0
2013-06-03 10:15:00,48.2,48.26,48.13,48.24,401500.0,39.4978,39.547,39.4405,39.5306,401500.0
2013-06-03 10:20:00,48.24,48.34,48.24,48.28,443000.0,39.5306,39.6125,39.5306,39.5634,443000.0
2013-06-03 10:25:00,48.27,48.29,48.17,48.2,552000.0,39.5552,39.5716,39.4732,39.4978,552000.0
2013-06-03 10:30:00,48.2,48.23,48.1,48.11,451400.0,39.4978,39.5224,39.4159,39.4241,451400.0
2013-06-03 10:35:00,48.1,48.13,48.03,48.13,253100.0,39.4159,39.4405,39.3585,39.4405,253100.0
2013-06-03 10:40:00,48.13,48.13,48.0,48.11,215700.0,39.4405,39.4405,39.3339,39.4241,215700.0
2013-06-03 10:45:00,48.11,48.11,48.04,48.11,182100.0,39.4241,39.4241,39.3667,39.4241,182100.0
2013-06-03 10:50:00,48.11,48.26,48.1,48.25,182600.0,39.4241,39.547,39.4159,39.5388,182600.0
2013-06-03 10:55:00,48.26,48.3,48.2,48.21,233500.0,39.547,39.5798,39.4978,39.506,233500.0
2013-06-03 11:00:00,48.22,48.26,48.18,48.19,138100.0,39.5142,39.547,39.4814,39.4896,138100.0
2013-06-03 11:05:00,48.18,48.3,48.18,48.27,183000.0,39.4814,39.5798,39.4814,39.5552,183000.0
2013-06-03 11:10:00,48.27,48.29,48.18,48.21,142600.0,39.5552,39.5716,39.4814,39.506,142600.0
2013-06-03 11:15:00,48.22,48.28,48.18,48.23,156700.0,39.5142,39.5634,39.4814,39.5224,156700.0
2013-06-03 11:20:00,48.24,48.25,48.09,48.09,402700.0,39.5306,39.5388,39.4077,39.4077,402700.0
2013-06-03 11:25:00,48.1,48.14,48.03,48.06,216800.0,39.4159,39.4487,39.3585,39.3831,216800.0
2013-06-03 11:30:00,48.06,48.08,47.96,47.96,157300.0,39.3831,39.3995,39.3012,39.3012,157300.0
2013-06-03 11:35:00,47.96,48.08,47.94,48.03,167800.0,39.3012,39.3995,39.2848,39.3585,167800.0
2013-06-03 11:40:00,48.02,48.04,47.98,48.04,146900.0,39.3503,39.3667,39.3175,39.3667,146900.0
2013-06-03 11:45:00,48.04,48.07,48.02,48.05,56300.0,39.3667,39.3913,39.3503,39.3749,56300.0
2013-06-03 11:50:00,48.05,48.09,48.01,48.04,131900.0,39.3749,39.4077,39.3421,39.3667,131900.0
2013-06-03 11:55:00,48.04,48.07,48.0,48.04,65300.0,39.3667,39.3913,39.3339,39.3667,65300.0
2013-06-03 12:00:00,48.05,48.13,48.05,48.06,132000.0,39.3749,39.4405,39.3749,39.3831,132000.0
2013-06-03 12:05:00,48.06,48.15,48.03,48.15,101400.0,39.3831,39.4568,39.3585,39.4568,101400.0
2013-06-03 12:10:00,48.15,48.23,48.15,48.2,121700.0,39.4568,39.5224,39.4568,39.4978,121700.0
2013-06-03 12:15:00,48.2,48.21,48.13,48.15,89800.0,39.4978,39.506,39.4405,39.4568,89800.0
2013-06-03 12:20:00,48.14,48.19,48.11,48.18,72500.0,39.4487,39.4896,39.4241,39.4814,72500.0
2013-06-03 12:25:00,48.18,48.19,48.09,48.11,85900.0,39.4814,39.4896,39.4077,39.4241,85900.0
2013-06-03 12:30:00,48.12,48.16,48.04,48.07,54500.0,39.4323,39.465,39.3667,39.3913,54500.0
2013-06-03 12:35:00,48.07,48.13,48.06,48.07,65000.0,39.3913,39.4405,39.3831,39.3913,65000.0
2013-06-03 12:40:00,48.07,48.14,48.05,48.11,46200.0,39.3913,39.4487,39.3749,39.4241,46200.0
2013-06-03 12:45:00,48.11,48.21,48.1,48.18,93000.0,39.4241,39.506,39.4159,39.4814,93000.0
2013-06-03 12:50:00,48.18,48.18,48.15,48.17,55700.0,39.4814,39.4814,39.4568,39.4732,55700.0
2013-06-03 12:55:00,48.16,48.18,48.13,48.17,202500.0,39.465,39.4814,39.4405,39.4732,202500.0
2013-06-03 13:00:00,48.17,48.23,48.17,48.21,148600.0,39.4732,39.5224,39.4732,39.506,148600.0
2013-06-03 13:05:00,48.21,48.23,48.19,48.22,48900.0,39.506,39.5224,39.4896,39.5142,48900.0
2013-06-03 13:10:00,48.22,48.23,48.19,48.19,52800.0,39.5142,39.5224,39.4896,39.4896,52800.0
2013-06-03 13:15:00,48.2,48.22,48.18,48.22,81900.0,39.4978,39.5142,39.4814,39.5142,81900.0
2013-06-03 13:20:00,48.23,48.23,48.14,48.14,48400.0,39.5224,39.5224,39.4487,39.4487,48400.0
2013-06-03 13:25:00,48.13,48.16,48.12,48.15,111200.0,39.4405,39.465,39.4323,39.4568,111200.0
2013-06-03 13:30:00,48.14,48.17,48.13,48.16,45500.0,39.4487,39.4732,39.4405,39.465,45500.0
2013-06-03 13:35:00,48.16,48.17,48.13,48.15,78000.0,39.465,39.4732,39.4405,39.4568,78000.0
2013-06-03 13:40:00,48.16,48.17,48.12,48.13,46400.0,39.465,39.4732,39.4323,39.4405,46400.0
2013-06-03 13:45:00,48.13,48.15,48.11,48.15,40100.0,39.4405,39.4568,39.4241,39.4568,40100.0
2013-06-03 13:50:00,48.16,48.23,48.16,48.2,97800.0,39.465,39.5224,39.465,39.4978,97800.0
2013-06-03 13:55:00,48.2,48.24,48.2,48.22,90300.0,39.4978,39.5306,39.4978,39.5142,90300.0
2013-06-03 14:00:00,48.21,48.25,48.19,48.24,132200.0,39.506,39.5388,39.4896,39.5306,132200.0
2013-06-03 14:05:00,48.25,48.32,48.25,48.28,116400.0,39.5388,39.5962,39.5388,39.5634,116400.0
2013-06-03 14:10:00,48.28,48.29,48.25,48.26,51400.0,39.5634,39.5716,39.5388,39.547,51400.0
2013-06-03 14:15:00,48.25,48.25,48.21,48.22,39600.0,39.5388,39.5388,39.506,39.5142,39600.0
2013-06-03 14:20:00,48.22,48.25,48.21,48.24,32100.0,39.5142,39.5388,39.506,39.5306,32100.0
2013-06-03 14:25:00,48.24,48.25,48.19,48.19,49300.0,39.5306,39.5388,39.4896,39.4896,49300.0
2013-06-03 14:30:00,48.18,48.22,48.17,48.19,99500.0,39.4814,39.5142,39.4732,39.4896,99500.0
2013-06-03 14:35:00,48.18,48.22,48.17,48.21,176700.0,39.4814,39.5142,39.4732,39.506,176700.0
2013-06-03 14:40:00,48.2,48.31,48.2,48.28,96300.0,39.4978,39.588,39.4978,39.5634,96300.0
2013-06-03 14:45:00,48.28,48.28,48.22,48.23,57700.0,39.5634,39.5634,39.5142,39.5224,57700.0
2013-06-03 14:50:00,48.24,48.29,48.24,48.24,130400.0,39.5306,39.5716,39.5306,39.5306,130400.0
2013-06-03 14:55:00,48.24,48.27,48.2,48.22,34500.0,39.5306,39.5552,39.4978,39.5142,34500.0
2013-06-03 15:00:00,48.23,48.24,48.2,48.2,55400.0,39.5224,39.5306,39.4978,39.4978,55400.0
2013-06-03 15:05:00,48.2,48.23,48.18,48.19,69500.0,39.4978,39.5224,39.4814,39.4896,69500.0
2013-06-03 15:10:00,48.19,48.23,48.18,48.2,43700.0,39.4896,39.5224,39.4814,39.4978,43700.0
2013-06-03 15:15:00,48.19,48.22,48.15,48.18,82300.0,39.4896,39.5142,39.4568,39.4814,82300.0
2013-06-03 15:20:00,48.19,48.27,48.19,48.25,70000.0,39.4896,39.5552,39.4896,39.5388,70000.0
2013-06-03 15:25:00,48.26,48.27,48.21,48.24,95900.0,39.547,39.5552,39.506,39.5306,95900.0
2013-06-03 15:30:00,48.23,48.27,48.19,48.27,108300.0,39.5224,39.5552,39.4896,39.5552,108300.0
2013-06-03 15:35:00,48.26,48.26,48.22,48.24,141600.0,39.547,39.547,39.5142,39.5306,141600.0
2013-06-03 15:40:00,48.24,48.29,48.23,48.29,119400.0,39.5306,39.5716,39.5224,39.5716,119400.0
2013-06-03 15:45:00,48.29,48.32,48.27,48.28,189400.0,39.5716,39.5962,39.5552,39.5634,189400.0
2013-06-03 15:50:00,48.27,48.32,48.26,48.3,148100.0,39.5552,39.5962,39.547,39.5798,148100.0
2013-06-03 15:55:00,48.31,48.38,48.28,48.35,591800.0,39.588,39.6453,39.5634,39.6207,591800.0
2013-06-04 09:30:00,48.37,48.39,48.21,48.39,113300.0,39.6371,39.6535,39.506,39.6535,113300.0
2013-06-04 09:35:00,48.39,48.45,48.36,48.41,144200.0,39.6535,39.7027,39.6289,39.6699,144200.0
2013-06-04 09:40:00,48.42,48.54,48.42,48.53,117200.0,39.6781,39.7764,39.6781,39.7682,117200.0
2013-06-04 09:45:00,48.53,48.56,48.44,48.53,162200.0,39.7682,39.7928,39.6945,39.7682,162200.0
2013-06-04 09:50:00,48.53,48.56,48.52,48.54,173100.0,39.7682,39.7928,39.76,39.7764,173100.0
2013-06-04 09:55:00,48.56,48.58,48.53,48.55,111700.0,39.7928,39.8092,39.7682,39.7846,111700.0
2013-06-04 10:00:00,48.55,48.57,48.44,48.44,98500.0,39.7846,39.801,39.6945,39.6945,98500.0
2013-06-04 10:05:00,48.45,48.46,48.38,48.42,180400.0,39.7027,39.7109,39.6453,39.6781,180400.0
2013-06-04 10:10:00,48.42,48.47,48.41,48.47,166700.0,39.6781,39.7191,39.6699,39.7191,166700.0
2013-06-04 10:15:00,48.47,48.47,48.34,48.36,106600.0,39.7191,39.7191,39.6125,39.6289,106600.0
2013-06-04 10:20:00,48.35,48.39,48.34,48.38,51500.0,39.6207,39.6535,39.6125,39.6453,51500.0
2013-06-04 10:25:00,48.39,48.41,48.38,48.41,52500.0,39.6535,39.6699,39.6453,39.6699,52500.0
2013-06-04 10:30:00,48.41,48.48,48.39,48.45,72700.0,39.6699,39.7273,39.6535,39.7027,72700.0
2013-06-04 10:35:00,48.45,48.45,48.39,48.4,150200.0,39.7027,39.7027,39.6535,39.6617,150200.0
2013-06-04 10:40:00,48.41,48.41,48.36,48.39,257800.0,39.6699,39.6699,39.6289,39.6535,257800.0
2013-06-04 10:45:00,48.38,48.41,48.38,48.38,233600.0,39.6453,39.6699,39.6453,39.6453,233600.0
2013-06-04 10:50:00,48.38,48.38,48.3,48.33,308400.0,39.6453,39.6453,39.5798,39.6044,308400.0
2013-06-04 10:55:00,48.32,48.34,48.3,48.3,294500.0,39.5962,39.6125,39.5798,39.5798,294500.0
2013-06-04 11:00:00,48.3,48.31,48.26,48.3,331300.0,39.5798,39.588,39.547,39.5798,331300.0
2013-06-04 11:05:00,48.29,48.34,48.28,48.34,360900.0,39.5716,39.6125,39.5634,39.6125,360900.0
2013-06-04 11:10:00,48.34,48.36,48.31,48.36,365800.0,39.6125,39.6289,39.588,39.6289,365800.0
2013-06-04 11:15:00,48.36,48.37,48.29,48.29,333800.0,39.6289,39.6371,39.5716,39.5716,333800.0
2013-06-04 11:20:00,48.3,48.41,48.3,48.41,115400.0,39.5798,39.6699,39.5798,39.6699,115400.0
2013-06-04 11:25:00,48.41,48.45,48.38,48.39,100100.0,39.6699,39.7027,39.6453,39.6535,100100.0
2013-06-04 11:30:00,48.4,48.43,48.37,48.41,61700.0,39.6617,39.6863,39.6371,39.6699,61700.0
2013-06-04 11:35:00,48.41,48.41,48.34,48.39,137100.0,39.6699,39.6699,39.6125,39.6535,137100.0
2013-06-04 11:40:00,48.39,48.44,48.36,48.43,75400.0,39.6535,39.6945,39.6289,39.6863,75400.0
2013-06-04 11:45:00,48.44,48.45,48.38,48.42,96000.0,39.6945,39.7027,39.6453,39.6781,96000.0
2013-06-04 11:50:00,48.42,48.43,48.36,48.37,105600.0,39.6781,39.6863,39.6289,39.6371,105600.0
2013-06-04 11:55:00,48.36,48.39,48.35,48.38,122000.0,39.6289,39.6535,39.6207,39.6453,122000.0
2013-06-04 12:00:00,48.38,48.39,48.3,48.3,158500.0,39.6453,39.6535,39.5798,39.5798,158500.0
2013-06-04 12:05:00,48.3,48.33,48.26,48.3,126300.0,39.5798,39.6044,39.547,39.5798,126300.0
2013-06-04 12:10:00,48.29,48.32,48.27,48.3,145400.0,39.5716,39.5962,39.5552,39.5798,145400.0
2013-06-04 12:15:00,48.3,48.31,48.22,48.23,205400.0,39.5798,39.588,39.5142,39.5224,205400.0
2013-06-04 12:20:00,48.23,48.24,48.2,48.2,122700.0,39.5224,39.5306,39.4978,39.4978,122700.0
2013-06-04 12:25:00,48.2,48.21,48.1,48.1,203900.0,39.4978,39.506,39.4159,39.4159,203900.0
2013-06-04 12:30:00,48.11,48.17,48.1,48.16,82700.0,39.4241,39.4732,39.4159,39.465,82700.0
2013-06-04 12:35:00,48.16,48.19,48.14,48.17,67700.0,39.465,39.4896,39.4487,39.4732,67700.0
2013-06-04 12:40:00,48.18,48.19,48.16,48.18,64100.0,39.4814,39.4896,39.465,39.4814,64100.0
2013-06-04 12:45:00,48.18,48.18,48.15,48.18,51700.0,39.4814,39.4814,39.4568,39.4814,51700.0
2013-06-04 12:50:00,48.17,48.22,48.15,48.17,81800.0,39.4732,39.5142,39.4568,39.4732,81800.0
2013-06-04 12:55:00,48.18,48.2,48.16,48.2,27500.0,39.4814,39.4978,39.465,39.4978,27500.0
2013-06-04 13:00:00,48.2,48.22,48.16,48.21,38400.0,39.4978,39.5142,39.465,39.506,38400.0
2013-06-04 13:05:00,48.2,48.27,48.19,48.26,67500.0,39.4978,39.5552,39.4896,39.547,67500.0
2013-06-04 13:10:00,48.26,48.27,48.23,48.26,66700.0,39.547,39.5552,39.5224,39.547,66700.0
2013-06-04 13:15:00,48.26,48.27,48.24,48.26,40100.0,39.547,39.5552,39.5306,39.547,40100.0
2013-06-04 13:20:00,48.25,48.25,48.17,48.19,96700.0,39.5388,39.5388,39.4732,39.4896,96700.0
2013-06-04 13:25:00,48.18,48.18,47.98,48.02,209100.0,39.4814,39.4814,39.3175,39.3503,209100.0
2013-06-04 13:30:00,48.02,48.02,47.97,48.02,111500.0,39.3503,39.3503,39.3093,39.3503,111500.0
2013-06-04 13:35:00,48.02,48.02,47.94,47.97,56600.0,39.3503,39.3503,39.2848,39.3093,56600.0
2013-06-04 13:40:00,47.97,48.0,47.96,48.0,45100.0,39.3093,39.3339,39.3012,39.3339,45100.0
2013-06-04 13:45:00,48.0,48.0,47.89,47.9,174700.0,39.3339,39.3339,39.2438,39.252,174700.0
2013-06-04 13:50:00,47.9,47.94,47.85,47.86,319800.0,39.252,39.2848,39.211,39.2192,319800.0
2013-06-04 13:55:00,47.85,47.92,47.81,47.92,127600.0,39.211,39.2684,39.1782,39.2684,127600.0
2013-06-04 14:00:00,47.91,47.94,47.88,47.93,134000.0,39.2602,39.2848,39.2356,39.2766,134000.0
2013-06-04 14:05:00,47.93,47.93,47.83,47.84,242800.0,39.2766,39.2766,39.1946,39.2028,242800.0
2013-06-04 14:10:00,47.83,47.9,47.8,47.9,161400.0,39.1946,39.252,39.17,39.252,161400.0
2013-06-04 14:15:00,47.9,47.96,47.9,47.95,97100.0,39.252,39.3012,39.252,39.293,97100.0
2013-06-04 14:20:00,47.95,47.99,47.93,47.94,217800.0,39.293,39.3257,39.2766,39.2848,217800.0
2013-06-04 14:25:00,47.92,47.97,47.92,47.95,185700.0,39.2684,39.3093,39.2684,39.293,185700.0
2013-06-04 14:30:00,47.96,48.01,47.96,47.99,59900.0,39.3012,39.3421,39.3012,39.3257,59900.0
2013-06-04 14:35:00,47.99,48.01,47.96,47.99,144000.0,39.3257,39.3421,39.3012,39.3257,144000.0
2013-06-04 14:40:00,48.0,48.02,47.97,47.99,100600.0,39.3339,39.3503,39.3093,39.3257,100600.0
2013-06-04 14:45:00,47.98,48.0,47.97,47.98,98200.0,39.3175,39.3339,39.3093,39.3175,98200.0
2013-06-04 14:50:00,47.98,48.04,47.98,48.02,81700.0,39.3175,39.3667,39.3175,39.3503,81700.0
2013-06-04 14:55:00,48.03,48.03,47.96,47.98,126100.0,39.3585,39.3585,39.3012,39.3175,126100.0
2013-06-04 15:00:00,47.97,48.03,47.95,48.03,120800.0,39.3093,39.3585,39.293,39.3585,120800.0
2013-06-04 15:05:00,48.02,48.11,48.01,48.06,196700.0,39.3503,39.4241,39.3421,39.3831,196700.0
2013-06-04 15:10:00,48.05,48.08,48.01,48.01,102100.0,39.3749,39.3995,39.3421,39.3421,102100.0
2013-06-04 15:15:00,48.01,48.05,48.0,48.02,174300.0,39.3421,39.3749,39.3339,39.3503,174300.0
2013-06-04 15:20:00,48.02,48.05,48.0,48.0,155700.0,39.3503,39.3749,39.3339,39.3339,155700.0
2013-06-04 15:25:00,48.0,48.08,48.0,48.03,108800.0,39.3339,39.3995,39.3339,39.3585,108800.0
2013-06-04 15:30:00,48.04,48.22,48.04,48.2,610800.0,39.3667,39.5142,39.3667,39.4978,610800.0
2013-06-04 15:35:00,48.2,48.21,48.12,48.15,113700.0,39.4978,39.506,39.4323,39.4568,113700.0
2013-06-04 15:40:00,48.16,48.22,48.16,48.2,218100.0,39.465,39.5142,39.465,39.4978,218100.0
2013-06-04 15:45:00,48.19,48.19,48.14,48.15,272300.0,39.4896,39.4896,39.4487,39.4568,272300.0
2013-06-04 15:50:00,48.15,48.17,48.09,48.12,305300.0,39.4568,39.4732,39.4077,39.4323,305300.0
2013-06-04 15:55:00,48.12,48.17,48.03,48.03,410600.0,39.4323,39.4732,39.3585,39.3585,410600.0
2013-06-05 09:30:00,47.95,48.06,47.83,47.93,211400.0,39.293,39.3831,39.1946,39.2766,211400.0
2013-06-05 09:35:00,47.93,48.05,47.91,48.03,133700.0,39.2766,39.3749,39.2602,39.3585,133700.0
2013-06-05 09:40:00,48.03,48.17,48.0,48.16,245200.0,39.3585,39.4732,39.3339,39.465,245200.0
2013-06-05 09:45:00,48.16,48.2,48.15,48.17,194400.0,39.465,39.4978,39.4568,39.4732,194400.0
2013-06-05 09:50:00,48.17,48.22,48.16,48.19,690300.0,39.4732,39.5142,39.465,39.4896,690300.0
2013-06-05 09:55:00,48.2,48.23,48.11,48.16,339800.0,39.4978,39.5224,39.4241,39.465,339800.0
2013-06-05 10:00:00,48.16,48.27,48.15,48.27,231700.0,39.465,39.5552,39.4568,39.5552,231700.0
2013-06-05 10:05:00,48.27,48.31,48.2,48.2,211000.0,39.5552,39.588,39.4978,39.4978,211000.0
2013-06-05 10:10:00,48.21,48.22,48.17,48.18,112300.0,39.506,39.5142,39.4732,39.4814,112300.0
2013-06-05 10:15:00,48.18,48.18,48.02,48.03,208900.0,39.4814,39.4814,39.3503,39.3585,208900.0
2013-06-05 10:20:00,48.02,48.08,48.01,48.07,339800.0,39.3503,39.3995,39.3421,39.3913,339800.0
2013-06-05 10:25:00,48.06,48.08,48.0,48.06,340200.0,39.3831,39.3995,39.3339,39.3831,340200.0
2013-06-05 10:30:00,48.06,48.1,48.04,48.1,79100.0,39.3831,39.4159,39.3667,39.4159,79100.0
2013-06-05 10:35:00,48.1,48.14,48.03,48.03,83300.0,39.4159,39.4487,39.3585,39.3585,83300.0
2013-06-05 10:40:00,48.03,48.07,48.0,48.04,87000.0,39.3585,39.3913,39.3339,39.3667,87000.0
2013-06-05 10:45:00,48.03,48.04,47.91,47.91,75200.0,39.3585,39.3667,39.2602,39.2602,75200.0
2013-06-05 10:50:00,47.92,47.94,47.89,47.94,65500.0,39.2684,39.2848,39.2438,39.2848,65500.0
2013-06-05 10:55:00,47.93,47.96,47.91,47.94,56900.0,39.2766,39.3012,39.2602,39.2848,56900.0
2013-06-05 11:00:00,47.93,47.93,47.82,47.85,80200.0,39.2766,39.2766,39.1864,39.211,80200.0
2013-06-05 11:05:00,47.85,47.85,47.8,47.81,152000.0,39.211,39.211,39.17,39.1782,152000.0
2013-06-05 11:10:00,47.8,47.82,47.78,47.79,70100.0,39.17,39.1864,39.1537,39.1618,70100.0
2013-06-05 11:15:00,47.78,47.81,47.78,47.8,103400.0,39.1537,39.1782,39.1537,39.17,103400.0
2013-06-05 11:20:00,47.8,47.8,47.74,47.79,156000.0,39.17,39.17,39.1209,39.1618,156000.0
2013-06-05 11:25:00,47.79,47.84,47.78,47.8,169500.0,39.1618,39.2028,39.1537,39.17,169500.0
2013-06-05 11:30:00,47.79,47.8,47.75,47.76,153300.0,39.1618,39.17,39.1291,39.1373,153300.0
2013-06-05 11:35:00,47.75,47.84,47.75,47.84,48500.0,39.1291,39.2028,39.1291,39.2028,48500.0
2013-06-05 11:40:00,47.83,47.84,47.79,47.79,54200.0,39.1946,39.2028,39.1618,39.1618,54200.0
2013-06-05 11:45:00,47.79,47.79,47.76,47.76,39200.0,39.1618,39.1618,39.1373,39.1373,39200.0
2013-06-05 11:50:00,47.77,47.77,47.71,47.71,33100.0,39.1455,39.1455,39.0963,39.0963,33100.0
2013-06-05 11:55:00,47.71,47.71,47.54,47.58,204000.0,39.0963,39.0963,38.957,38.9898,204000.0
2013-06-05 12:00:00,47.59,47.62,47.52,47.57,140500.0,38.998,39.0225,38.9406,38.9816,140500.0
2013-06-05 12:05:00,47.57,47.57,47.5,47.56,78800.0,38.9816,38.9816,38.9242,38.9734,78800.0
2013-06-05 12:10:00,47.56,47.58,47.55,47.57,57500.0,38.9734,38.9898,38.9652,38.9816,57500.0
2013-06-05 12:15:00,47.57,47.57,47.46,47.47,109500.0,38.9816,38.9816,38.8914,38.8996,109500.0
2013-06-05 12:20:00,47.48,47.51,47.45,47.47,109300.0,38.9078,38.9324,38.8832,38.8996,109300.0
2013-06-05 12:25:00,47.47,47.5,47.44,47.48,130100.0,38.8996,38.9242,38.875,38.9078,130100.0
2013-06-05 12:30:00,47.47,47.52,47.46,47.48,80800.0,38.8996,38.9406,38.8914,38.9078,80800.0
2013-06-05 12:35:00,47.48,47.49,47.37,47.39,210200.0,38.9078,38.916,38.8177,38.8341,210200.0
2013-06-05 12:40:00,47.38,47.43,47.38,47.4,149300.0,38.8259,38.8668,38.8259,38.8423,149300.0
2013-06-05 12:45:00,47.4,47.44,47.34,47.37,122300.0,38.8423,38.875,38.7931,38.8177,122300.0
2013-06-05 12:50:00,47.37,47.37,47.3,47.32,146500.0,38.8177,38.8177,38.7603,38.7767,146500.0
2013-06-05 12:55:00,47.32,47.36,47.32,47.32,71500.0,38.7767,38.8095,38.7767,38.7767,71500.0
2013-06-05 13:00:00,47.33,47.41,47.28,47.41,171500.0,38.7849,38.8505,38.7439,38.8505,171500.0
2013-06-05 13:05:00,47.41,47.44,47.4,47.43,191900.0,38.8505,38.875,38.8423,38.8668,191900.0
2013-06-05 13:10:00,47.43,47.5,47.41,47.46,44900.0,38.8668,38.9242,38.8505,38.8914,44900.0
2013-06-05 13:15:00,47.47,47.55,47.46,47.54,127300.0,38.8996,38.9652,38.8914,38.957,127300.0
2013-06-05 13:20:00,47.53,47.56,47.51,47.55,61300.0,38.9488,38.9734,38.9324,38.9652,61300.0
2013-06-05 13:25:00,47.56,47.61,47.55,47.59,286800.0,38.9734,39.0143,38.9652,38.998,286800.0
2013-06-05 13:30:00,47.58,47.59,47.55,47.56,118400.0,38.9898,38.998,38.9652,38.9734,118400.0
2013-06-05 13:35:00,47.56,47.57,47.51,47.55,57900.0,38.9734,38.9816,38.9324,38.9652,57900.0
2013-06-05 13:40:00,47.56,47.63,47.55,47.63,66500.0,38.9734,39.0307,38.9652,39.0307,66500.0
2013-06-05 13:45:00,47.63,47.66,47.6,47.6,74700.0,39.0307,39.0553,39.0061,39.0061,74700.0
2013-06-05 13:50:00,47.61,47.62,47.56,47.56,141000.0,39.0143,39.0225,38.9734,38.9734,141000.0
2013-06-05 13:55:00,47.56,47.56,47.49,47.51,247300.0,38.9734,38.9734,38.916,38.9324,247300.0
2013-06-05 14:00:00,47.51,47.54,47.46,47.52,91800.0,38.9324,38.957,38.8914,38.9406,91800.0
2013-06-05 14:05:00,47.53,47.55,47.5,47.53,92400.0,38.9488,38.9652,38.9242,38.9488,92400.0
2013-06-05 14:10:00,47.53,47.55,47.49,47.51,66000.0,38.9488,38.9652,38.916,38.9324,66000.0
2013-06-05 14:15:00,47.52,47.54,47.51,47.53,77400.0,38.9406,38.957,38.9324,38.9488,77400.0
2013-06-05 14:20:00,47.54,47.54,47.39,47.39,112900.0,38.957,38.957,38.8341,38.8341,112900.0
2013-06-05 14:25:00,47.39,47.44,47.36,47.38,126000.0,38.8341,38.875,38.8095,38.8259,126000.0
2013-06-05 14:30:00,47.38,47.42,47.33,47.39,104900.0,38.8259,38.8586,38.7849,38.8341,104900.0
2013-06-05 14:35:00,47.39,47.45,47.37,47.41,75200.0,38.8341,38.8832,38.8177,38.8505,75200.0
2013-06-05 14:40:00,47.41,47.48,47.4,47.48,60600.0,38.8505,38.9078,38.8423,38.9078,60600.0
2013-06-05 14:45:00,47.47,47.53,47.46,47.51,70000.0,38.8996,38.9488,38.8914,38.9324,70000.0
2013-06-05 14:50:00,47.51,47.55,47.49,47.5,129900.0,38.9324,38.9652,38.916,38.9242,129900.0
2013-06-05 14:55:00,47.5,47.55,47.49,47.53,73400.0,38.9242,38.9652,38.916,38.9488,73400.0
2013-06-05 15:00:00,47.53,47.55,47.45,47.47,88600.0,38.9488,38.9652,38.8832,38.8996,88600.0
2013-06-05 15:05:00,47.46,47.49,47.43,47.43,134700.0,38.8914,38.916,38.8668,38.8668,134700.0
2013-06-05 15:10:00,47.42,47.5,47.4,47.5,93000.0,38.8586,38.9242,38.8423,38.9242,93000.0
2013-06-05 15:15:00,47.5,47.53,47.47,47.49,109800.0,38.9242,38.9488,38.8996,38.916,109800.0
2013-06-05 15:20:00,47.49,47.52,47.41,47.52,189500.0,38.916,38.9406,38.8505,38.9406,189500.0
2013-06-05 15:25:00,47.51,47.59,47.51,47.58,78600.0,38.9324,38.998,38.9324,38.9898,78600.0
2013-06-05 15:30:00,47.59,47.6,47.52,47.54,1090900.0,38.998,39.0061,38.9406,38.957,1090900.0
2013-06-05 15:35:00,47.55,47.65,47.55,47.6,142000.0,38.9652,39.0471,38.9652,39.0061,142000.0
2013-06-05 15:40:00,47.6,47.6,47.52,47.54,119600.0,39.0061,39.0061,38.9406,38.957,119600.0
2013-06-05 15:45:00,47.54,47.58,47.49,47.53,150100.0,38.957,38.9898,38.916,38.9488,150100.0
2013-06-05 15:50:00,47.53,47.55,47.44,47.44,350500.0,38.9488,38.9652,38.875,38.875,350500.0
2013-06-05 15:55:00,47.44,47.52,47.37,47.38,611900.0,38.875,38.9406,38.8177,38.8259,611900.0
2013-06-06 09:30:00,47.4,47.47,47.29,47.42,149000.0,38.8423,38.8996,38.7521,38.8586,149000.0
2013-06-06 09:35:00,47.42,47.55,47.42,47.55,621700.0,38.8586,38.9652,38.8586,38.9652,621700.0
2013-06-06 09:40:00,47.55,47.57,47.51,47.56,622700.0,38.9652,38.9816,38.9324,38.9734,622700.0
2013-06-06 09:45:00,47.55,47.56,47.49,47.49,200800.0,38.9652,38.9734,38.916,38.916,200800.0
2013-06-06 09:50:00,47.48,47.49,47.43,47.47,337000.0,38.9078,38.916,38.8668,38.8996,337000.0
2013-06-06 09:55:00,47.48,47.48,47.42,47.43,133900.0,38.9078,38.9078,38.8586,38.8668,133900.0
2013-06-06 10:00:00,47.44,47.55,47.44,47.51,239400.0,38.875,38.9652,38.875,38.9324,239400.0
2013-06-06 10:05:00,47.5,47.51,47.46,47.5,41400.0,38.9242,38.9324,38.8914,38.9242,41400.0
2013-06-06 10:10:00,47.49,47.49,47.39,47.39,58800.0,38.916,38.916,38.8341,38.8341,58800.0
2013-06-06 10:15:00,47.39,47.42,47.36,47.39,61000.0,38.8341,38.8586,38.8095,38.8341,61000.0
2013-06-06 10:20:00,47.4,47.44,47.38,47.4,91200.0,38.8423,38.875,38.8259,38.8423,91200.0
2013-06-06 10:25:00,47.4,47.44,47.38,47.43,102100.0,38.8423,38.875,38.8259,38.8668,102100.0
2013-06-06 10:30:00,47.43,47.48,47.41,47.45,154700.0,38.8668,38.9078,38.8505,38.8832,154700.0
2013-06-06 10:35:00,47.44,47.45,47.39,47.41,60100.0,38.875,38.8832,38.8341,38.8505,60100.0
2013-06-06 10:40:00,47.42,47.49,47.39,47.48,49100.0,38.8586,38.916,38.8341,38.9078,49100.0
2013-06-06 10:45:00,47.48,47.52,47.43,47.52,40400.0,38.9078,38.9406,38.8668,38.9406,40400.0
2013-06-06 10:50:00,47.52,47.52,47.43,47.43,36500.0,38.9406,38.9406,38.8668,38.8668,36500.0
2013-06-06 10:55:00,47.42,47.52,47.4,47.52,250500.0,38.8586,38.9406,38.8423,38.9406,250500.0
2013-06-06 11:00:00,47.52,47.52,47.47,47.5,92700.0,38.9406,38.9406,38.8996,38.9242,92700.0
2013-06-06 11:05:00,47.5,47.54,47.49,47.54,93200.0,38.9242,38.957,38.916,38.957,93200.0
2013-06-06 11:10:00,47.55,47.63,47.53,47.61,83000.0,38.9652,39.0307,38.9488,39.0143,83000.0
2013-06-06 11:15:00,47.61,47.62,47.58,47.59,29000.0,39.0143,39.0225,38.9898,38.998,29000.0
2013-06-06 11:20:00,47.59,47.59,47.49,47.52,206100.0,38.998,38.998,38.916,38.9406,206100.0
2013-06-06 11:25:00,47.52,47.54,47.49,47.53,44800.0,38.9406,38.957,38.916,38.9488,44800.0
2013-06-06 11:30:00,47.53,47.56,47.52,47.56,68000.0,38.9488,38.9734,38.9406,38.9734,68000.0
2013-06-06 11:35:00,47.56,47.63,47.56,47.63,43400.0,38.9734,39.0307,38.9734,39.0307,43400.0
2013-06-06 11:40:00,47.64,47.65,47.62,47.62,134400.0,39.0389,39.0471,39.0225,39.0225,134400.0
2013-06-06 11:45:00,47.63,47.63,47.59,47.6,28600.0,39.0307,39.0307,38.998,39.0061,28600.0
2013-06-06 11:50:00,47.6,47.61,47.56,47.57,45400.0,39.0061,39.0143,38.9734,38.9816,45400.0
2013-06-06 11:55:00,47.57,47.57,47.41,47.46,131400.0,38.9816,38.9816,38.8505,38.8914,131400.0
2013-06-06 12:00:00,47.45,47.47,47.41,47.42,49100.0,38.8832,38.8996,38.8505,38.8586,49100.0
2013-06-06 12:05:00,47.42,47.44,47.36,47.36,106200.0,38.8586,38.875,38.8095,38.8095,106200.0
2013-06-06 12:10:00,47.37,47.41,47.34,47.39,54300.0,38.8177,38.8505,38.7931,38.8341,54300.0
2013-06-06 12:15:00,47.39,47.44,47.36,47.4,83500.0,38.8341,38.875,38.8095,38.8423,83500.0
2013-06-06 12:20:00,47.4,47.41,47.33,47.33,101400.0,38.8423,38.8505,38.7849,38.7849,101400.0
2013-06-06 12:25:00,47.33,47.33,47.17,47.31,157400.0,38.7849,38.7849,38.6538,38.7685,157400.0
2013-06-06 12:30:00,47.32,47.34,47.23,47.31,299700.0,38.7767,38.7931,38.7029,38.7685,299700.0
2013-06-06 12:35:00,47.31,47.35,47.31,47.32,182400.0,38.7685,38.8013,38.7685,38.7767,182400.0
2013-06-06 12:40:00,47.31,47.36,47.29,47.34,242900.0,38.7685,38.8095,38.7521,38.7931,242900.0
2013-06-06 12:45:00,47.35,47.35,47.24,47.29,385800.0,38.8013,38.8013,38.7111,38.7521,385800.0
2013-06-06 12:50:00,47.29,47.29,47.16,47.22,154500.0,38.7521,38.7521,38.6456,38.6948,154500.0
2013-06-06 12:55:00,47.22,47.27,47.2,47.24,55900.0,38.6948,38.7357,38.6784,38.7111,55900.0
2013-06-06 13:00:00,47.25,47.33,47.25,47.32,303900.0,38.7193,38.7849,38.7193,38.7767,303900.0
2013-06-06 13:05:00,47.32,47.46,47.32,47.45,272700.0,38.7767,38.8914,38.7767,38.8832,272700.0
2013-06-06 13:10:00,47.44,47.55,47.44,47.53,469500.0,38.875,38.9652,38.875,38.9488,469500.0
2013-06-06 13:15:00,47.53,47.55,47.48,47.48,82200.0,38.9488,38.9652,38.9078,38.9078,82200.0
2013-06-06 13:20:00,47.47,47.48,47.39,47.42,443200.0,38.8996,38.9078,38.8341,38.8586,443200.0
2013-06-06 13:25:00,47.41,47.45,47.38,47.44,441100.0,38.8505,38.8832,38.8259,38.875,441100.0
2013-06-06 13:30:00,47.44,47.5,47.42,47.5,427500.0,38.875,38.9242,38.8586,38.9242,427500.0
2013-06-06 13:35:00,47.5,47.6,47.5,47.58,362500.0,38.9242,39.0061,38.9242,38.9898,362500.0
2013-06-06 13:40:00,47.58,47.58,47.52,47.57,48200.0,38.9898,38.9898,38.9406,38.9816,48200.0
2013-06-06 13:45:00,47.57,47.67,47.55,47.67,381200.0,38.9816,39.0635,38.9652,39.0635,381200.0
2013-06-06 13:50:00,47.67,47.7,47.66,47.67,288400.0,39.0635,39.0881,39.0553,39.0635,288400.0
2013-06-06 13:55:00,47.67,47.73,47.66,47.73,1007900.0,39.0635,39.1127,39.0553,39.1127,1007900.0
2013-06-06 14:00:00,47.72,47.72,47.58,47.61,87000.0,39.1045,39.1045,38.9898,39.0143,87000.0
2013-06-06 14:05:00,47.61,47.71,47.6,47.68,62800.0,39.0143,39.0963,39.0061,39.0717,62800.0
2013-06-06 14:10:00,47.69,47.75,47.69,47.7,143800.0,39.0799,39.1291,39.0799,39.0881,143800.0
2013-06-06 14:15:00,47.7,47.71,47.65,47.67,91600.0,39.0881,39.0963,39.0471,39.0635,91600.0
2013-06-06 14:20:00,47.67,47.73,47.66,47.73,98800.0,39.0635,39.1127,39.0553,39.1127,98800.0
2013-06-06 14:25:00,47.74,47.81,47.73,47.81,214400.0,39.1209,39.1782,39.1127,39.1782,214400.0
2013-06-06 14:30:00,47.81,47.83,47.74,47.74,366600.0,39.1782,39.1946,39.1209,39.1209,366600.0
2013-06-06 14:35:00,47.74,47.77,47.73,47.74,63100.0,39.1209,39.1455,39.1127,39.1209,63100.0
2013-06-06 14:40:00,47.74,47.83,47.74,47.81,193300.0,39.1209,39.1946,39.1209,39.1782,193300.0
2013-06-06 14:45:00,47.82,47.89,47.81,47.89,108000.0,39.1864,39.2438,39.1782,39.2438,108000.0
2013-06-06 14:50:00,47.89,47.97,47.86,47.86,335100.0,39.2438,39.3093,39.2192,39.2192,335100.0
2013-06-06 14:55:00,47.86,47.88,47.85,47.87,84900.0,39.2192,39.2356,39.211,39.2274,84900.0
2013-06-06 15:00:00,47.86,47.88,47.83,47.85,54000.0,39.2192,39.2356,39.1946,39.211,54000.0
2013-06-06 15:05:00,47.86,47.88,47.81,47.81,177700.0,39.2192,39.2356,39.1782,39.1782,177700.0
2013-06-06 15:10:00,47.82,47.83,47.77,47.78,66400.0,39.1864,39.1946,39.1455,39.1537,66400.0
2013-06-06 15:15:00,47.77,47.83,47.76,47.82,68800.0,39.1455,39.1946,39.1373,39.1864,68800.0
2013-06-06 15:20:00,47.81,47.87,47.79,47.87,162900.0,39.1782,39.2274,39.1618,39.2274,162900.0
2013-06-06 15:25:00,47.88,47.91,47.85,47.9,150700.0,39.2356,39.2602,39.211,39.252,150700.0
2013-06-06 15:30:00,47.9,47.97,47.89,47.94,492800.0,39.252,39.3093,39.2438,39.2848,492800.0
2013-06-06 15:35:00,47.94,47.96,47.93,47.93,100700.0,39.2848,39.3012,39.2766,39.2766,100700.0
2013-06-06 15:40:00,47.93,47.97,47.92,47.97,163900.0,39.2766,39.3093,39.2684,39.3093,163900.0
2013-06-06 15:45:00,47.97,47.98,47.93,47.96,268700.0,39.3093,39.3175,39.2766,39.3012,268700.0
2013-06-06 15:50:00,47.96,48.01,47.94,48.01,515800.0,39.3012,39.3421,39.2848,39.3421,515800.0
2013-06-06 15:55:00,48.01,48.06,47.98,48.06,750800.0,39.3421,39.3831,39.3175,39.3831,750800.0
2013-06-07 09:30:00,48.3,48.51,48.29,48.42,163900.0,39.5798,39.7519,39.5716,39.6781,163900.0
2013-06-07 09:35:00,48.42,48.51,48.42,48.49,116400.0,39.6781,39.7519,39.6781,39.7355,116400.0
2013-06-07 09:40:00,48.49,48.49,48.38,48.4,125100.0,39.7355,39.7355,39.6453,39.6617,125100.0
2013-06-07 09:45:00,48.4,48.42,48.38,48.39,323700.0,39.6617,39.6781,39.6453,39.6535,323700.0
2013-06-07 09:50:00,48.39,48.46,48.36,48.46,183800.0,39.6535,39.7109,39.6289,39.7109,183800.0
2013-06-07 09:55:00,48.46,48.52,48.45,48.52,91900.0,39.7109,39.76,39.7027,39.76,91900.0
2013-06-07 10:00:00,48.53,48.65,48.53,48.64,267900.0,39.7682,39.8666,39.7682,39.8584,267900.0
2013-06-07 10:05:00,48.63,48.71,48.6,48.7,118900.0,39.8502,39.9157,39.8256,39.9076,118900.0
2013-06-07 10:10:00,48.71,48.75,48.7,48.72,465900.0,39.9157,39.9485,39.9076,39.9239,465900.0
2013-06-07 10:15:00,48.72,48.76,48.69,48.7,411600.0,39.9239,39.9567,39.8994,39.9076,411600.0
2013-06-07 10:20:00,48.69,48.69,48.64,48.65,271300.0,39.8994,39.8994,39.8584,39.8666,271300.0
2013-06-07 10:25:00,48.65,48.7,48.63,48.66,96500.0,39.8666,39.9076,39.8502,39.8748,96500.0
2013-06-07 10:30:00,48.66,48.7,48.63,48.68,52200.0,39.8748,39.9076,39.8502,39.8912,52200.0
2013-06-07 10:35:00,48.68,48.68,48.64,48.66,86100.0,39.8912,39.8912,39.8584,39.8748,86100.0
2013-06-07 10:40:00,48.66,48.67,48.64,48.66,67400.0,39.8748,39.883,39.8584,39.8748,67400.0
2013-06-07 10:45:00,48.65,48.66,48.6,48.66,113000.0,39.8666,39.8748,39.8256,39.8748,113000.0
2013-06-07 10:50:00,48.65,48.65,48.54,48.54,83500.0,39.8666,39.8666,39.7764,39.7764,83500.0
2013-06-07 10:55:00,48.55,48.56,48.51,48.55,60100.0,39.7846,39.7928,39.7519,39.7846,60100.0
2013-06-07 11:00:00,48.54,48.59,48.54,48.58,73100.0,39.7764,39.8174,39.7764,39.8092,73100.0
2013-06-07 11:05:00,48.58,48.59,48.54,48.55,41900.0,39.8092,39.8174,39.7764,39.7846,41900.0
2013-06-07 11:10:00,48.55,48.55,48.5,48.52,55100.0,39.7846,39.7846,39.7437,39.76,55100.0
2013-06-07 11:15:00,48.53,48.6,48.52,48.59,83800.0,39.7682,39.8256,39.76,39.8174,83800.0
2013-06-07 11:20:00,48.6,48.68,48.59,48.62,155300.0,39.8256,39.8912,39.8174,39.842,155300.0
2013-06-07 11:25:00,48.62,48.65,48.59,48.59,59700.0,39.842,39.8666,39.8174,39.8174,59700.0
2013-06-07 11:30:00,48.6,48.64,48.58,48.62,54100.0,39.8256,39.8584,39.8092,39.842,54100.0
2013-06-07 11:35:00,48.62,48.63,48.52,48.53,77800.0,39.842,39.8502,39.76,39.7682,77800.0
2013-06-07 11:40:00,48.53,48.54,48.48,48.53,104100.0,39.7682,39.7764,39.7273,39.7682,104100.0
2013-06-07 11:45:00,48.53,48.54,48.45,48.47,134500.0,39.7682,39.7764,39.7027,39.7191,134500.0
2013-06-07 11:50:00,48.48,48.52,48.47,48.5,35200.0,39.7273,39.76,39.7191,39.7437,35200.0
2013-06-07 11:55:00,48.51,48.53,48.48,48.48,43600.0,39.7519,39.7682,39.7273,39.7273,43600.0
2013-06-07 12:00:00,48.48,48.49,48.43,48.45,55200.0,39.7273,39.7355,39.6863,39.7027,55200.0
2013-06-07 12:05:00,48.45,48.49,48.45,48.46,47300.0,39.7027,39.7355,39.7027,39.7109,47300.0
2013-06-07 12:10:00,48.45,48.46,48.44,48.45,25100.0,39.7027,39.7109,39.6945,39.7027,25100.0
2013-06-07 12:15:00,48.45,48.48,48.45,48.48,15200.0,39.7027,39.7273,39.7027,39.7273,15200.0
2013-06-07 12:20:00,48.48,48.5,48.48,48.5,22300.0,39.7273,39.7437,39.7273,39.7437,22300.0
2013-06-07 12:25:00,48.51,48.51,48.46,48.5,21600.0,39.7519,39.7519,39.7109,39.7437,21600.0
2013-06-07 12:30:00,48.5,48.5,48.46,48.47,42400.0,39.7437,39.7437,39.7109,39.7191,42400.0
2013-06-07 12:35:00,48.46,48.48,48.44,48.44,46100.0,39.7109,39.7273,39.6945,39.6945,46100.0
2013-06-07 12:40:00,48.44,48.46,48.4,48.42,17100.0,39.6945,39.7109,39.6617,39.6781,17100.0
2013-06-07 12:45:00,48.41,48.42,48.36,48.42,36400.0,39.6699,39.6781,39.6289,39.6781,36400.0
2013-06-07 12:50:00,48.42,48.47,48.42,48.46,21100.0,39.6781,39.7191,39.6781,39.7109,21100.0
2013-06-07 12:55:00,48.45,48.46,48.41,48.43,254100.0,39.7027,39.7109,39.6699,39.6863,254100.0
2013-06-07 13:00:00,48.43,48.47,48.42,48.46,26700.0,39.6863,39.7191,39.6781,39.7109,26700.0
2013-06-07 13:05:00,48.47,48.48,48.45,48.47,23300.0,39.7191,39.7273,39.7027,39.7191,23300.0
2013-06-07 13:10:00,48.47,48.5,48.46,48.49,12500.0,39.7191,39.7437,39.7109,39.7355,12500.0
2013-06-07 13:15:00,48.49,48.52,48.49,48.5,13300.0,39.7355,39.76,39.7355,39.7437,13300.0
2013-06-07 13:20:00,48.49,48.49,48.44,48.44,34500.0,39.7355,39.7355,39.6945,39.6945,34500.0
2013-06-07 13:25:00,48.44,48.49,48.43,48.49,63800.0,39.6945,39.7355,39.6863,39.7355,63800.0
2013-06-07 13:30:00,48.49,48.5,48.44,48.44,39800.0,39.7355,39.7437,39.6945,39.6945,39800.0
2013-06-07 13:35:00,48.44,48.47,48.43,48.45,99900.0,39.6945,39.7191,39.6863,39.7027,99900.0
2013-06-07 13:40:00,48.44,48.45,48.4,48.4,141500.0,39.6945,39.7027,39.6617,39.6617,141500.0
2013-06-07 13:45:00,48.41,48.42,48.38,48.42,26600.0,39.6699,39.6781,39.6453,39.6781,26600.0
2013-06-07 13:50:00,48.42,48.43,48.41,48.43,13400.0,39.6781,39.6863,39.6699,39.6863,13400.0
2013-06-07 13:55:00,48.44,48.45,48.39,48.39,12400.0,39.6945,39.7027,39.6535,39.6535,12400.0
2013-06-07 14:00:00,48.4,48.45,48.38,48.44,25900.0,39.6617,39.7027,39.6453,39.6945,25900.0
2013-06-07 14:05:00,48.44,48.44,48.41,48.44,20000.0,39.6945,39.6945,39.6699,39.6945,20000.0
2013-06-07 14:10:00,48.45,48.45,48.4,48.42,147200.0,39.7027,39.7027,39.6617,39.6781,147200.0
2013-06-07 14:15:00,48.43,48.46,48.43,48.46,14400.0,39.6863,39.7109,39.6863,39.7109,14400.0
2013-06-07 14:20:00,48.45,48.45,48.36,48.36,31500.0,39.7027,39.7027,39.6289,39.6289,31500.0
2013-06-07 14:25:00,48.35,48.35,48.3,48.32,34100.0,39.6207,39.6207,39.5798,39.5962,34100.0
2013-06-07 14:30:00,48.33,48.36,48.3,48.36,31100.0,39.6044,39.6289,39.5798,39.6289,31100.0
2013-06-07 14:35:00,48.37,48.4,48.36,48.37,23700.0,39.6371,39.6617,39.6289,39.6371,23700.0
2013-06-07 14:40:00,48.37,48.38,48.34,48.37,18400.0,39.6371,39.6453,39.6125,39.6371,18400.0
2013-06-07 14:45:00,48.36,48.39,48.33,48.39,22300.0,39.6289,39.6535,39.6044,39.6535,22300.0
2013-06-07 14:50:00,48.39,48.46,48.39,48.43,121200.0,39.6535,39.7109,39.6535,39.6863,121200.0
2013-06-07 14:55:00,48.42,48.47,48.42,48.45,37800.0,39.6781,39.7191,39.6781,39.7027,37800.0
2013-06-07 15:00:00,48.45,48.45,48.38,48.44,372100.0,39.7027,39.7027,39.6453,39.6945,372100.0
2013-06-07 15:05:00,48.43,48.45,48.4,48.42,54500.0,39.6863,39.7027,39.6617,39.6781,54500.0
2013-06-07 15:10:00,48.42,48.42,48.37,48.37,39100.0,39.6781,39.6781,39.6371,39.6371,39100.0
2013-06-07 15:15:00,48.37,48.44,48.37,48.43,44800.0,39.6371,39.6945,39.6371,39.6863,44800.0
2013-06-07 15:20:00,48.43,48.43,48.39,48.4,55200.0,39.6863,39.6863,39.6535,39.6617,55200.0
2013-06-07 15:25:00,48.4,48.41,48.36,48.39,99900.0,39.6617,39.6699,39.6289,39.6535,99900.0
2013-06-07 15:30:00,48.39,48.45,48.39,48.45,55900.0,39.6535,39.7027,39.6535,39.7027,55900.0
2013-06-07 15:35:00,48.45,48.46,48.4,48.41,65500.0,39.7027,39.7109,39.6617,39.6699,65500.0
2013-06-07 15:40:00,48.41,48.44,48.39,48.44,153900.0,39.6699,39.6945,39.6535,39.6945,153900.0
2013-06-07 15:45:00,48.44,48.52,48.42,48.5,220200.0,39.6945,39.76,39.6781,39.7437,220200.0
2013-06-07 15:50:00,48.51,48.52,48.47,48.52,148500.0,39.7519,39.76,39.7191,39.76,148500.0
2013-06-07 15:55:00,48.52,48.55,48.5,48.52,380100.0,39.76,39.7846,39.7437,39.76,380100.0
2013-06-10 09:30:00,48.72,48.77,48.61,48.62,175300.0,39.9239,39.9649,39.8338,39.842,175300.0
2013-06-10 09:35:00,48.62,48.66,48.59,48.6,94600.0,39.842,39.8748,39.8174,39.8256,94600.0
2013-06-10 09:40:00,48.6,48.61,48.51,48.53,171100.0,39.8256,39.8338,39.7519,39.7682,171100.0
2013-06-10 09:45:00,48.53,48.55,48.48,48.54,72300.0,39.7682,39.7846,39.7273,39.7764,72300.0
2013-06-10 09:50:00,48.54,48.55,48.43,48.5,68800.0,39.7764,39.7846,39.6863,39.7437,68800.0
2013-06-10 09:55:00,48.5,48.55,48.48,48.53,50500.0,39.7437,39.7846,39.7273,39.7682,50500.0
2013-06-10 10:00:00,48.53,48.54,48.42,48.47,83900.0,39.7682,39.7764,39.6781,39.7191,83900.0
2013-06-10 10:05:00,48.47,48.49,48.41,48.47,60200.0,39.7191,39.7355,39.6699,39.7191,60200.0
2013-06-10 10:10:00,48.46,48.47,48.42,48.43,91900.0,39.7109,39.7191,39.6781,39.6863,91900.0
2013-06-10 10:15:00,48.44,48.47,48.43,48.45,40500.0,39.6945,39.7191,39.6863,39.7027,40500.0
2013-06-10 10:20:00,48.45,48.5,48.44,48.5,59900.0,39.7027,39.7437,39.6945,39.7437,59900.0
2013-06-10 10:25:00,48.5,48.54,48.48,48.54,150100.0,39.7437,39.7764,39.7273,39.7764,150100.0
2013-06-10 10:30:00,48.54,48.55,48.5,48.52,51100.0,39.7764,39.7846,39.7437,39.76,51100.0
2013-06-10 10:35:00,48.51,48.62,48.51,48.61,38900.0,39.7519,39.842,39.7519,39.8338,38900.0
2013-06-10 10:40:00,48.61,48.65,48.59,48.64,49700.0,39.8338,39.8666,39.8174,39.8584,49700.0
2013-06-10 10:45:00,48.63,48.67,48.63,48.63,40600.0,39.8502,39.883,39.8502,39.8502,40600.0
2013-06-10 10:50:00,48.64,48.69,48.63,48.64,60300.0,39.8584,39.8994,39.8502,39.8584,60300.0
2013-06-10 10:55:00,48.64,48.65,48.58,48.64,55500.0,39.8584,39.8666,39.8092,39.8584,55500.0
2013-06-10 11:00:00,48.65,48.67,48.62,48.62,37200.0,39.8666,39.883,39.842,39.842,37200.0
2013-06-10 11:05:00,48.62,48.68,48.62,48.65,67800.0,39.842,39.8912,39.842,39.8666,67800.0
2013-06-10 11:10:00,48.66,48.68,48.64,48.67,67800.0,39.8748,39.8912,39.8584,39.883,67800.0
2013-06-10 11:15:00,48.67,48.67,48.58,48.6,48000.0,39.883,39.883,39.8092,39.8256,48000.0
2013-06-10 11:20:00,48.6,48.64,48.59,48.62,75400.0,39.8256,39.8584,39.8174,39.842,75400.0
2013-06-10 11:25:00,48.62,48.64,48.58,48.58,34600.0,39.842,39.8584,39.8092,39.8092,34600.0
2013-06-10 11:30:00,48.58,48.6,48.52,48.54,144100.0,39.8092,39.8256,39.76,39.7764,144100.0
2013-06-10 11:35:00,48.55,48.59,48.53,48.54,51100.0,39.7846,39.8174,39.7682,39.7764,51100.0
2013-06-10 11:40:00,48.54,48.59,48.53,48.59,59600.0,39.7764,39.8174,39.7682,39.8174,59600.0
2013-06-10 11:45:00,48.59,48.65,48.59,48.64,25700.0,39.8174,39.8666,39.8174,39.8584,25700.0
2013-06-10 11:50:00,48.65,48.67,48.62,48.63,53500.0,39.8666,39.883,39.842,39.8502,53500.0
2013-06-10 11:55:00,48.64,48.65,48.6,48.63,73800.0,39.8584,39.8666,39.8256,39.8502,73800.0
2013-06-10 12:00:00,48.64,48.69,48.64,48.68,42800.0,39.8584,39.8994,39.8584,39.8912,42800.0
2013-06-10 12:05:00,48.69,48.71,48.66,48.66,69000.0,39.8994,39.9157,39.8748,39.8748,69000.0
2013-06-10 12:10:00,48.66,48.69,48.66,48.67,31400.0,39.8748,39.8994,39.8748,39.883,31400.0
2013-06-10 12:15:00,48.66,48.69,48.65,48.68,35100.0,39.8748,39.8994,39.8666,39.8912,35100.0
2013-06-10 12:20:00,48.68,48.72,48.68,48.68,36400.0,39.8912,39.9239,39.8912,39.8912,36400.0
2013-06-10 12:25:00,48.68,48.68,48.63,48.64,14700.0,39.8912,39.8912,39.8502,39.8584,14700.0
2013-06-10 12:30:00,48.63,48.65,48.63,48.63,184200.0,39.8502,39.8666,39.8502,39.8502,184200.0
2013-06-10 12:35:00,48.62,48.64,48.62,48.63,43200.0,39.842,39.8584,39.842,39.8502,43200.0
2013-06-10 12:40:00,48.62,48.62,48.59,48.6,87000.0,39.842,39.842,39.8174,39.8256,87000.0
2013-06-10 12:45:00,48.61,48.66,48.61,48.62,26000.0,39.8338,39.8748,39.8338,39.842,26000.0
2013-06-10 12:50:00,48.62,48.62,48.54,48.54,79700.0,39.842,39.842,39.7764,39.7764,79700.0
2013-06-10 12:55:00,48.54,48.58,48.54,48.54,28300.0,39.7764,39.8092,39.7764,39.7764,28300.0
2013-06-10 13:00:00,48.54,48.57,48.52,48.56,18000.0,39.7764,39.801,39.76,39.7928,18000.0
2013-06-10 13:05:00,48.55,48.55,48.53,48.55,48100.0,39.7846,39.7846,39.7682,39.7846,48100.0
2013-06-10 13:10:00,48.55,48.55,48.51,48.51,18100.0,39.7846,39.7846,39.7519,39.7519,18100.0
2013-06-10 13:15:00,48.51,48.57,48.5,48.56,47900.0,39.7519,39.801,39.7437,39.7928,47900.0
2013-06-10 13:20:00,48.56,48.58,48.55,48.56,21500.0,39.7928,39.8092,39.7846,39.7928,21500.0
2013-06-10 13:25:00,48.56,48.57,48.55,48.56,10100.0,39.7928,39.801,39.7846,39.7928,10100.0
2013-06-10 13:30:00,48.57,48.57,48.51,48.53,33700.0,39.801,39.801,39.7519,39.7682,33700.0
2013-06-10 13:35:00,48.52,48.52,48.47,48.49,37800.0,39.76,39.76,39.7191,39.7355,37800.0
2013-06-10 13:40:00,48.48,48.52,48.48,48.5,24600.0,39.7273,39.76,39.7273,39.7437,24600.0
2013-06-10 13:45:00,48.5,48.53,48.49,48.51,65300.0,39.7437,39.7682,39.7355,39.7519,65300.0
2013-06-10 13:50:00,48.51,48.51,48.47,48.51,108500.0,39.7519,39.7519,39.7191,39.7519,108500.0
2013-06-10 13:55:00,48.51,48.52,48.47,48.48,32600.0,39.7519,39.76,39.7191,39.7273,32600.0
2013-06-10 14:00:00,48.48,48.48,48.46,48.46,30600.0,39.7273,39.7273,39.7109,39.7109,30600.0
2013-06-10 14:05:00,48.46,48.52,48.45,48.5,29300.0,39.7109,39.76,39.7027,39.7437,29300.0
2013-06-10 14:10:00,48.51,48.51,48.45,48.51,40700.0,39.7519,39.7519,39.7027,39.7519,40700.0
2013-06-10 14:15:00,48.5,48.51,48.47,48.47,42800.0,39.7437,39.7519,39.7191,39.7191,42800.0
2013-06-10 14:20:00,48.47,48.48,48.46,48.47,20300.0,39.7191,39.7273,39.7109,39.7191,20300.0
2013-06-10 14:25:00,48.47,48.55,48.45,48.55,187000.0,39.7191,39.7846,39.7027,39.7846,187000.0
2013-06-10 14:30:00,48.54,48.6,48.54,48.57,61900.0,39.7764,39.8256,39.7764,39.801,61900.0
2013-06-10 14:35:00,48.57,48.58,48.54,48.54,164800.0,39.801,39.8092,39.7764,39.7764,164800.0
2013-06-10 14:40:00,48.53,48.54,48.51,48.53,58300.0,39.7682,39.7764,39.7519,39.7682,58300.0
2013-06-10 14:45:00,48.53,48.6,48.53,48.6,61800.0,39.7682,39.8256,39.7682,39.8256,61800.0
2013-06-10 14:50:00,48.6,48.61,48.59,48.61,24700.0,39.8256,39.8338,39.8174,39.8338,24700.0
2013-06-10 14:55:00,48.61,48.65,48.59,48.64,37000.0,39.8338,39.8666,39.8174,39.8584,37000.0
2013-06-10 15:00:00,48.65,48.65,48.59,48.64,23400.0,39.8666,39.8666,39.8174,39.8584,23400.0
2013-06-10 15:05:00,48.64,48.66,48.6,48.65,26400.0,39.8584,39.8748,39.8256,39.8666,26400.0
2013-06-10 15:10:00,48.65,48.65,48.61,48.61,26600.0,39.8666,39.8666,39.8338,39.8338,26600.0
2013-06-10 15:15:00,48.61,48.62,48.59,48.61,39900.0,39.8338,39.842,39.8174,39.8338,39900.0
2013-06-10 15:20:00,48.62,48.63,48.59,48.61,51500.0,39.842,39.8502,39.8174,39.8338,51500.0
2013-06-10 15:25:00,48.6,48.62,48.58,48.62,31800.0,39.8256,39.842,39.8092,39.842,31800.0
2013-06-10 15:30:00,48.63,48.65,48.61,48.65,158700.0,39.8502,39.8666,39.8338,39.8666,158700.0
2013-06-10 15:35:00,48.65,48.66,48.62,48.64,55900.0,39.8666,39.8748,39.842,39.8584,55900.0
2013-06-10 15:40:00,48.63,48.64,48.61,48.63,92600.0,39.8502,39.8584,39.8338,39.8502,92600.0
2013-06-10 15:45:00,48.63,48.64,48.57,48.57,211800.0,39.8502,39.8584,39.801,39.801,211800.0
2013-06-10 15:50:00,48.58,48.59,48.55,48.55,281400.0,39.8092,39.8174,39.7846,39.7846,281400.0
2013-06-10 15:55:00,48.55,48.58,48.54,48.58,400000.0,39.7846,39.8092,39.7764,39.8092,400000.0
2013-06-11 09:30:00,48.19,48.21,47.99,48.03,429200.0,39.4896,39.506,39.3257,39.3585,429200.0
2013-06-11 09:35:00,48.03,48.09,48.01,48.07,229300.0,39.3585,39.4077,39.3421,39.3913,229300.0
2013-06-11 09:40:00,48.07,48.19,48.07,48.12,91000.0,39.3913,39.4896,39.3913,39.4323,91000.0
2013-06-11 09:45:00,48.11,48.2,48.09,48.19,231800.0,39.4241,39.4978,39.4077,39.4896,231800.0
2013-06-11 09:50:00,48.19,48.27,48.19,48.2,76200.0,39.4896,39.5552,39.4896,39.4978,76200.0
2013-06-11 09:55:00,48.21,48.22,48.17,48.2,82900.0,39.506,39.5142,39.4732,39.4978,82900.0
2013-06-11 10:00:00,48.2,48.3,48.2,48.28,163200.0,39.4978,39.5798,39.4978,39.5634,163200.0
2013-06-11 10:05:00,48.28,48.31,48.21,48.23,148800.0,39.5634,39.588,39.506,39.5224,148800.0
2013-06-11 10:10:00,48.22,48.22,48.16,48.2,583600.0,39.5142,39.5142,39.465,39.4978,583600.0
2013-06-11 10:15:00,48.21,48.21,48.15,48.2,158600.0,39.506,39.506,39.4568,39.4978,158600.0
2013-06-11 10:20:00,48.19,48.27,48.17,48.27,48200.0,39.4896,39.5552,39.4732,39.5552,48200.0
2013-06-11 10:25:00,48.26,48.34,48.25,48.32,205200.0,39.547,39.6125,39.5388,39.5962,205200.0
2013-06-11 10:30:00,48.31,48.41,48.3,48.37,209000.0,39.588,39.6699,39.5798,39.6371,209000.0
2013-06-11 10:35:00,48.38,48.43,48.37,48.43,68800.0,39.6453,39.6863,39.6371,39.6863,68800.0
2013-06-11 10:40:00,48.43,48.44,48.39,48.44,52200.0,39.6863,39.6945,39.6535,39.6945,52200.0
2013-06-11 10:45:00,48.44,48.45,48.4,48.42,46200.0,39.6945,39.7027,39.6617,39.6781,46200.0
2013-06-11 10:50:00,48.43,48.43,48.38,48.38,190200.0,39.6863,39.6863,39.6453,39.6453,190200.0
2013-06-11 10:55:00,48.38,48.44,48.36,48.41,100700.0,39.6453,39.6945,39.6289,39.6699,100700.0
2013-06-11 11:00:00,48.42,48.43,48.38,48.39,53000.0,39.6781,39.6863,39.6453,39.6535,53000.0
2013-06-11 11:05:00,48.39,48.41,48.36,48.4,68400.0,39.6535,39.6699,39.6289,39.6617,68400.0
2013-06-11 11:10:00,48.4,48.47,48.4,48.45,29400.0,39.6617,39.7191,39.6617,39.7027,29400.0
2013-06-11 11:15:00,48.45,48.51,48.45,48.48,276400.0,39.7027,39.7519,39.7027,39.7273,276400.0
2013-06-11 11:20:00,48.49,48.51,48.46,48.46,74100.0,39.7355,39.7519,39.7109,39.7109,74100.0
2013-06-11 11:25:00,48.48,48.57,48.48,48.57,117200.0,39.7273,39.801,39.7273,39.801,117200.0
2013-06-11 11:30:00,48.57,48.66,48.57,48.62,54500.0,39.801,39.8748,39.801,39.842,54500.0
2013-06-11 11:35:00,48.62,48.66,48.61,48.65,20700.0,39.842,39.8748,39.8338,39.8666,20700.0
2013-06-11 11:40:00,48.65,48.66,48.62,48.63,62400.0,39.8666,39.8748,39.842,39.8502,62400.0
2013-06-11 11:45:00,48.63,48.63,48.61,48.62,45000.0,39.8502,39.8502,39.8338,39.842,45000.0
2013-06-11 11:50:00,48.62,48.64,48.58,48.6,36000.0,39.842,39.8584,39.8092,39.8256,36000.0
2013-06-11 11:55:00,48.6,48.65,48.6,48.61,43600.0,39.8256,39.8666,39.8256,39.8338,43600.0
2013-06-11 12:00:00,48.61,48.62,48.59,48.62,12900.0,39.8338,39.842,39.8174,39.842,12900.0
2013-06-11 12:05:00,48.62,48.65,48.61,48.63,48100.0,39.842,39.8666,39.8338,39.8502,48100.0
2013-06-11 12:10:00,48.64,48.67,48.63,48.66,100800.0,39.8584,39.883,39.8502,39.8748,100800.0
2013-06-11 12:15:00,48.66,48.66,48.59,48.59,64400.0,39.8748,39.8748,39.8174,39.8174,64400.0
2013-06-11 12:20:00,48.6,48.62,48.6,48.6,37100.0,39.8256,39.842,39.8256,39.8256,37100.0
2013-06-11 12:25:00,48.61,48.62,48.59,48.6,631800.0,39.8338,39.842,39.8174,39.8256,631800.0
2013-06-11 12:30:00,48.61,48.64,48.61,48.62,37300.0,39.8338,39.8584,39.8338,39.842,37300.0
2013-06-11 12:35:00,48.61,48.64,48.6,48.63,30700.0,39.8338,39.8584,39.8256,39.8502,30700.0
2013-06-11 12:40:00,48.64,48.66,48.63,48.65,21400.0,39.8584,39.8748,39.8502,39.8666,21400.0
2013-06-11 12:45:00,48.66,48.66,48.62,48.65,13400.0,39.8748,39.8748,39.842,39.8666,13400.0
2013-06-11 12:50:00,48.65,48.65,48.6,48.6,36800.0,39.8666,39.8666,39.8256,39.8256,36800.0
2013-06-11 12:55:00,48.6,48.62,48.6,48.61,16000.0,39.8256,39.842,39.8256,39.8338,16000.0
2013-06-11 13:00:00,48.62,48.63,48.6,48.6,172700.0,39.842,39.8502,39.8256,39.8256,172700.0
2013-06-11 13:05:00,48.61,48.64,48.61,48.62,20600.0,39.8338,39.8584,39.8338,39.842,20600.0
2013-06-11 13:10:00,48.62,48.64,48.58,48.58,22700.0,39.842,39.8584,39.8092,39.8092,22700.0
2013-06-11 13:15:00,48.58,48.62,48.55,48.55,60600.0,39.8092,39.842,39.7846,39.7846,60600.0
2013-06-11 13:20:00,48.55,48.56,48.51,48.52,54400.0,39.7846,39.7928,39.7519,39.76,54400.0
2013-06-11 13:25:00,48.52,48.53,48.44,48.44,37300.0,39.76,39.7682,39.6945,39.6945,37300.0
2013-06-11 13:30:00,48.45,48.45,48.34,48.34,37900.0,39.7027,39.7027,39.6125,39.6125,37900.0
2013-06-11 13:35:00,48.33,48.38,48.31,48.38,188100.0,39.6044,39.6453,39.588,39.6453,188100.0
2013-06-11 13:40:00,48.38,48.39,48.33,48.37,211000.0,39.6453,39.6535,39.6044,39.6371,211000.0
2013-06-11 13:45:00,48.37,48.4,48.37,48.38,140100.0,39.6371,39.6617,39.6371,39.6453,140100.0
2013-06-11 13:50:00,48.37,48.4,48.34,48.35,194100.0,39.6371,39.6617,39.6125,39.6207,194100.0
2013-06-11 13:55:00,48.35,48.38,48.28,48.29,139600.0,39.6207,39.6453,39.5634,39.5716,139600.0
2013-06-11 14:00:00,48.29,48.31,48.26,48.29,164500.0,39.5716,39.588,39.547,39.5716,164500.0
2013-06-11 14:05:00,48.3,48.35,48.27,48.31,98000.0,39.5798,39.6207,39.5552,39.588,98000.0
2013-06-11 14:10:00,48.32,48.35,48.26,48.34,40500.0,39.5962,39.6207,39.547,39.6125,40500.0
2013-06-11 14:15:00,48.34,48.42,48.34,48.4,46300.0,39.6125,39.6781,39.6125,39.6617,46300.0
2013-06-11 14:20:00,48.41,48.46,48.41,48.46,47000.0,39.6699,39.7109,39.6699,39.7109,47000.0
2013-06-11 14:25:00,48.46,48.49,48.42,48.49,27900.0,39.7109,39.7355,39.6781,39.7355,27900.0
2013-06-11 14:30:00,48.49,48.53,48.46,48.48,47800.0,39.7355,39.7682,39.7109,39.7273,47800.0
2013-06-11 14:35:00,48.49,48.54,48.49,48.52,27500.0,39.7355,39.7764,39.7355,39.76,27500.0
2013-06-11 14:40:00,48.52,48.55,48.49,48.49,32000.0,39.76,39.7846,39.7355,39.7355,32000.0
2013-06-11 14:45:00,48.49,48.53,48.48,48.5,40200.0,39.7355,39.7682,39.7273,39.7437,40200.0
2013-06-11 14:50:00,48.5,48.53,48.47,48.48,45300.0,39.7437,39.7682,39.7191,39.7273,45300.0
2013-06-11 14:55:00,48.49,48.61,48.49,48.6,70500.0,39.7355,39.8338,39.7355,39.8256,70500.0
2013-06-11 15:00:00,48.61,48.63,48.58,48.6,73300.0,39.8338,39.8502,39.8092,39.8256,73300.0
2013-06-11 15:05:00,48.6,48.64,48.6,48.62,146500.0,39.8256,39.8584,39.8256,39.842,146500.0
2013-06-11 15:10:00,48.61,48.62,48.58,48.6,151000.0,39.8338,39.842,39.8092,39.8256,151000.0
2013-06-11 15:15:00,48.61,48.62,48.58,48.61,45900.0,39.8338,39.842,39.8092,39.8338,45900.0
2013-06-11 15:20:00,48.61,48.63,48.56,48.61,58200.0,39.8338,39.8502,39.7928,39.8338,58200.0
2013-06-11 15:25:00,48.61,48.61,48.5,48.51,113800.0,39.8338,39.8338,39.7437,39.7519,113800.0
2013-06-11 15:30:00,48.51,48.53,48.46,48.47,133600.0,39.7519,39.7682,39.7109,39.7191,133600.0
2013-06-11 15:35:00,48.48,48.51,48.46,48.47,121200.0,39.7273,39.7519,39.7109,39.7191,121200.0
2013-06-11 15:40:00,48.47,48.49,48.4,48.41,228100.0,39.7191,39.7355,39.6617,39.6699,228100.0
2013-06-11 15:45:00,48.4,48.43,48.35,48.43,300500.0,39.6617,39.6863,39.6207,39.6863,300500.0
2013-06-11 15:50:00,48.43,48.44,48.38,48.4,299300.0,39.6863,39.6945,39.6453,39.6617,299300.0
2013-06-11 15:55:00,48.4,48.41,48.36,48.38,382000.0,39.6617,39.6699,39.6289,39.6453,382000.0
2013-06-12 09:30:00,48.59,48.81,48.59,48.75,97500.0,39.8174,39.9977,39.8174,39.9485,97500.0
2013-06-12 09:35:00,48.76,48.78,48.66,48.67,152400.0,39.9567,39.9731,39.8748,39.883,152400.0
2013-06-12 09:40:00,48.68,48.69,48.64,48.65,64600.0,39.8912,39.8994,39.8584,39.8666,64600.0
2013-06-12 09:45:00,48.66,48.66,48.58,48.59,106900.0,39.8748,39.8748,39.8092,39.8174,106900.0
2013-06-12 09:50:00,48.58,48.61,48.56,48.58,56700.0,39.8092,39.8338,39.7928,39.8092,56700.0
2013-06-12 09:55:00,48.57,48.63,48.57,48.6,251000.0,39.801,39.8502,39.801,39.8256,251000.0
2013-06-12 10:00:00,48.59,48.59,48.51,48.54,60800.0,39.8174,39.8174,39.7519,39.7764,60800.0
2013-06-12 10:05:00,48.54,48.54,48.49,48.51,152200.0,39.7764,39.7764,39.7355,39.7519,152200.0
2013-06-12 10:10:00,48.5,48.51,48.46,48.51,94100.0,39.7437,39.7519,39.7109,39.7519,94100.0
2013-06-12 10:15:00,48.51,48.52,48.44,48.44,64000.0,39.7519,39.76,39.6945,39.6945,64000.0
2013-06-12 10:20:00,48.44,48.52,48.43,48.5,64100.0,39.6945,39.76,39.6863,39.7437,64100.0
2013-06-12 10:25:00,48.5,48.57,48.49,48.57,138600.0,39.7437,39.801,39.7355,39.801,138600.0
2013-06-12 10:30:00,48.56,48.61,48.56,48.57,51100.0,39.7928,39.8338,39.7928,39.801,51100.0
2013-06-12 10:35:00,48.58,48.62,48.54,48.54,64300.0,39.8092,39.842,39.7764,39.7764,64300.0
2013-06-12 10:40:00,48.54,48.56,48.45,48.54,115800.0,39.7764,39.7928,39.7027,39.7764,115800.0
2013-06-12 10:45:00,48.54,48.54,48.36,48.46,91800.0,39.7764,39.7764,39.6289,39.7109,91800.0
2013-06-12 10:50:00,48.47,48.47,48.35,48.37,75900.0,39.7191,39.7191,39.6207,39.6371,75900.0
2013-06-12 10:55:00,48.38,48.4,48.34,48.39,67300.0,39.6453,39.6617,39.6125,39.6535,67300.0
2013-06-12 11:00:00,48.39,48.41,48.36,48.41,73900.0,39.6535,39.6699,39.6289,39.6699,73900.0
2013-06-12 11:05:00,48.41,48.46,48.39,48.43,45500.0,39.6699,39.7109,39.6535,39.6863,45500.0
2013-06-12 11:10:00,48.44,48.45,48.35,48.37,64900.0,39.6945,39.7027,39.6207,39.6371,64900.0
2013-06-12 11:15:00,48.36,48.39,48.32,48.38,215300.0,39.6289,39.6535,39.5962,39.6453,215300.0
2013-06-12 11:20:00,48.38,48.44,48.38,48.44,25800.0,39.6453,39.6945,39.6453,39.6945,25800.0
2013-06-12 11:25:00,48.43,48.43,48.38,48.38,34300.0,39.6863,39.6863,39.6453,39.6453,34300.0
2013-06-12 11:30:00,48.38,48.42,48.33,48.39,98200.0,39.6453,39.6781,39.6044,39.6535,98200.0
2013-06-12 11:35:00,48.4,48.44,48.32,48.33,56000.0,39.6617,39.6945,39.5962,39.6044,56000.0
2013-06-12 11:40:00,48.33,48.35,48.28,48.31,39000.0,39.6044,39.6207,39.5634,39.588,39000.0
2013-06-12 11:45:00,48.31,48.31,48.19,48.23,99100.0,39.588,39.588,39.4896,39.5224,99100.0
2013-06-12 11:50:00,48.23,48.26,48.13,48.14,81900.0,39.5224,39.547,39.4405,39.4487,81900.0
2013-06-12 11:55:00,48.14,48.17,48.08,48.15,79800.0,39.4487,39.4732,39.3995,39.4568,79800.0
2013-06-12 12:00:00,48.16,48.21,48.11,48.2,71300.0,39.465,39.506,39.4241,39.4978,71300.0
2013-06-12 12:05:00,48.2,48.22,48.17,48.19,28000.0,39.4978,39.5142,39.4732,39.4896,28000.0
2013-06-12 12:10:00,48.19,48.19,48.04,48.05,72500.0,39.4896,39.4896,39.3667,39.3749,72500.0
2013-06-12 12:15:00,48.05,48.08,47.99,48.08,64700.0,39.3749,39.3995,39.3257,39.3995,64700.0
2013-06-12 12:20:00,48.08,48.13,48.05,48.13,87900.0,39.3995,39.4405,39.3749,39.4405,87900.0
2013-06-12 12:25:00,48.12,48.14,48.11,48.13,18200.0,39.4323,39.4487,39.4241,39.4405,18200.0
2013-06-12 12:30:00,48.12,48.16,48.1,48.13,97200.0,39.4323,39.465,39.4159,39.4405,97200.0
2013-06-12 12:35:00,48.13,48.14,48.04,48.05,72000.0,39.4405,39.4487,39.3667,39.3749,72000.0
2013-06-12 12:40:00,48.04,48.11,48.0,48.11,67800.0,39.3667,39.4241,39.3339,39.4241,67800.0
2013-06-12 12:45:00,48.11,48.16,48.1,48.16,149500.0,39.4241,39.465,39.4159,39.465,149500.0
2013-06-12 12:50:00,48.16,48.2,48.14,48.18,47700.0,39.465,39.4978,39.4487,39.4814,47700.0
2013-06-12 12:55:00,48.18,48.21,48.16,48.18,40200.0,39.4814,39.506,39.465,39.4814,40200.0
2013-06-12 13:00:00,48.18,48.19,48.14,48.19,39800.0,39.4814,39.4896,39.4487,39.4896,39800.0
2013-06-12 13:05:00,48.17,48.3,48.17,48.29,95800.0,39.4732,39.5798,39.4732,39.5716,95800.0
2013-06-12 13:10:00,48.3,48.3,48.27,48.28,18400.0,39.5798,39.5798,39.5552,39.5634,18400.0
2013-06-12 13:15:00,48.29,48.29,48.25,48.25,42600.0,39.5716,39.5716,39.5388,39.5388,42600.0
2013-06-12 13:20:00,48.25,48.27,48.2,48.2,118600.0,39.5388,39.5552,39.4978,39.4978,118600.0
2013-06-12 13:25:00,48.19,48.27,48.19,48.23,39900.0,39.4896,39.5552,39.4896,39.5224,39900.0
2013-06-12 13:30:00,48.23,48.27,48.21,48.21,27600.0,39.5224,39.5552,39.506,39.506,27600.0
2013-06-12 13:35:00,48.21,48.22,48.16,48.17,19600.0,39.506,39.5142,39.465,39.4732,19600.0
2013-06-12 13:40:00,48.17,48.17,48.1,48.16,110900.0,39.4732,39.4732,39.4159,39.465,110900.0
2013-06-12 13:45:00,48.16,48.19,48.15,48.19,38200.0,39.465,39.4896,39.4568,39.4896,38200.0
2013-06-12 13:50:00,48.19,48.26,48.15,48.26,42000.0,39.4896,39.547,39.4568,39.547,42000.0
2013-06-12 13:55:00,48.26,48.28,48.23,48.27,256200.0,39.547,39.5634,39.5224,39.5552,256200.0
2013-06-12 14:00:00,48.27,48.3,48.21,48.22,276800.0,39.5552,39.5798,39.506,39.5142,276800.0
2013-06-12 14:05:00,48.23,48.24,48.19,48.24,105100.0,39.5224,39.5306,39.4896,39.5306,105100.0
2013-06-12 14:10:00,48.24,48.24,48.12,48.13,124200.0,39.5306,39.5306,39.4323,39.4405,124200.0
2013-06-12 14:15:00,48.14,48.14,48.06,48.08,115500.0,39.4487,39.4487,39.3831,39.3995,115500.0
2013-06-12 14:20:00,48.09,48.16,48.09,48.11,137800.0,39.4077,39.465,39.4077,39.4241,137800.0
2013-06-12 14:25:00,48.12,48.12,48.07,48.11,43000.0,39.4323,39.4323,39.3913,39.4241,43000.0
2013-06-12 14:30:00,48.11,48.13,48.02,48.06,128500.0,39.4241,39.4405,39.3503,39.3831,128500.0
2013-06-12 14:35:00,48.06,48.09,48.06,48.09,49800.0,39.3831,39.4077,39.3831,39.4077,49800.0
2013-06-12 14:40:00,48.08,48.15,48.08,48.11,45600.0,39.3995,39.4568,39.3995,39.4241,45600.0
2013-06-12 14:45:00,48.11,48.12,48.03,48.03,36400.0,39.4241,39.4323,39.3585,39.3585,36400.0
2013-06-12 14:50:00,48.03,48.08,48.01,48.08,64400.0,39.3585,39.3995,39.3421,39.3995,64400.0
2013-06-12 14:55:00,48.08,48.08,48.02,48.08,95600.0,39.3995,39.3995,39.3503,39.3995,95600.0
2013-06-12 15:00:00,48.09,48.09,48.0,48.03,74300.0,39.4077,39.4077,39.3339,39.3585,74300.0
2013-06-12 15:05:00,48.03,48.06,48.0,48.03,328500.0,39.3585,39.3831,39.3339,39.3585,328500.0
2013-06-12 15:10:00,48.03,48.04,47.99,48.02,188700.0,39.3585,39.3667,39.3257,39.3503,188700.0
2013-06-12 15:15:00,48.02,48.02,47.94,47.94,75300.0,39.3503,39.3503,39.2848,39.2848,75300.0
2013-06-12 15:20:00,47.95,48.02,47.93,48.0,232500.0,39.293,39.3503,39.2766,39.3339,232500.0
2013-06-12 15:25:00,48.0,48.05,47.99,48.04,47500.0,39.3339,39.3749,39.3257,39.3667,47500.0
2013-06-12 15:30:00,48.05,48.05,47.96,47.96,66700.0,39.3749,39.3749,39.3012,39.3012,66700.0
2013-06-12 15:35:00,47.97,48.03,47.97,47.99,65400.0,39.3093,39.3585,39.3093,39.3257,65400.0
2013-06-12 15:40:00,48.0,48.02,47.97,47.99,137100.0,39.3339,39.3503,39.3093,39.3257,137100.0
2013-06-12 15:45:00,47.98,48.07,47.97,48.02,179400.0,39.3175,39.3913,39.3093,39.3503,179400.0
2013-06-12 15:50:00,48.03,48.05,47.97,47.98,227400.0,39.3585,39.3749,39.3093,39.3175,227400.0
2013-06-12 15:55:00,47.98,47.99,47.88,47.89,553000.0,39.3175,39.3257,39.2356,39.2438,553000.0
2013-06-13 09:30:00,47.76,47.85,47.54,47.54,176500.0,39.1373,39.211,38.957,38.957,176500.0
2013-06-13 09:35:00,47.54,47.64,47.52,47.63,105900.0,38.957,39.0389,38.9406,39.0307,105900.0
2013-06-13 09:40:00,47.64,47.73,47.63,47.73,212700.0,39.0389,39.1127,39.0307,39.1127,212700.0
2013-06-13 09:45:00,47.74,47.78,47.7,47.73,112200.0,39.1209,39.1537,39.0881,39.1127,112200.0
2013-06-13 09:50:00,47.74,47.74,47.64,47.73,109500.0,39.1209,39.1209,39.0389,39.1127,109500.0
2013-06-13 09:55:00,47.73,47.86,47.71,47.85,49200.0,39.1127,39.2192,39.0963,39.211,49200.0
2013-06-13 10:00:00,47.84,47.88,47.82,47.88,54700.0,39.2028,39.2356,39.1864,39.2356,54700.0
2013-06-13 10:05:00,47.87,47.88,47.81,47.82,63700.0,39.2274,39.2356,39.1782,39.1864,63700.0
2013-06-13 10:10:00,47.81,47.82,47.77,47.77,64900.0,39.1782,39.1864,39.1455,39.1455,64900.0
2013-06-13 10:15:00,47.77,47.89,47.77,47.86,55300.0,39.1455,39.2438,39.1455,39.2192,55300.0
2013-06-13 10:20:00,47.86,47.88,47.8,47.85,80600.0,39.2192,39.2356,39.17,39.211,80600.0
2013-06-13 10:25:00,47.85,47.99,47.85,47.96,40200.0,39.211,39.3257,39.211,39.3012,40200.0
2013-06-13 10:30:00,47.96,48.06,47.96,48.06,103700.0,39.3012,39.3831,39.3012,39.3831,103700.0
2013-06-13 10:35:00,48.06,48.08,48.04,48.05,61600.0,39.3831,39.3995,39.3667,39.3749,61600.0
2013-06-13 10:40:00,48.06,48.07,48.01,48.05,82100.0,39.3831,39.3913,39.3421,39.3749,82100.0
2013-06-13 10:45:00,48.05,48.12,48.05,48.09,51900.0,39.3749,39.4323,39.3749,39.4077,51900.0
2013-06-13 10:50:00,48.08,48.1,48.05,48.05,51400.0,39.3995,39.4159,39.3749,39.3749,51400.0
2013-06-13 10:55:00,48.05,48.05,48.0,48.0,79300.0,39.3749,39.3749,39.3339,39.3339,79300.0
2013-06-13 11:00:00,48.0,48.07,47.99,48.06,109400.0,39.3339,39.3913,39.3257,39.3831,109400.0
2013-06-13 11:05:00,48.05,48.06,48.01,48.04,100000.0,39.3749,39.3831,39.3421,39.3667,100000.0
2013-06-13 11:10:00,48.05,48.07,48.02,48.07,64900.0,39.3749,39.3913,39.3503,39.3913,64900.0
2013-06-13 11:15:00,48.07,48.08,48.04,48.07,34400.0,39.3913,39.3995,39.3667,39.3913,34400.0
2013-06-13 11:20:00,48.07,48.12,48.06,48.11,19700.0,39.3913,39.4323,39.3831,39.4241,19700.0
2013-06-13 11:25:00,48.12,48.15,48.11,48.14,61700.0,39.4323,39.4568,39.4241,39.4487,61700.0
2013-06-13 11:30:00,48.14,48.14,48.08,48.09,54400.0,39.4487,39.4487,39.3995,39.4077,54400.0
2013-06-13 11:35:00,48.09,48.12,48.07,48.11,77800.0,39.4077,39.4323,39.3913,39.4241,77800.0
2013-06-13 11:40:00,48.1,48.17,48.1,48.16,53000.0,39.4159,39.4732,39.4159,39.465,53000.0
2013-06-13 11:45:00,48.16,48.16,48.1,48.13,27800.0,39.465,39.465,39.4159,39.4405,27800.0
2013-06-13 11:50:00,48.14,48.14,48.1,48.11,68800.0,39.4487,39.4487,39.4159,39.4241,68800.0
2013-06-13 11:55:00,48.11,48.15,48.11,48.15,61700.0,39.4241,39.4568,39.4241,39.4568,61700.0
2013-06-13 12:00:00,48.16,48.19,48.15,48.18,121700.0,39.465,39.4896,39.4568,39.4814,121700.0
2013-06-13 12:05:00,48.18,48.19,48.13,48.14,26200.0,39.4814,39.4896,39.4405,39.4487,26200.0
2013-06-13 12:10:00,48.14,48.14,48.1,48.11,23700.0,39.4487,39.4487,39.4159,39.4241,23700.0
2013-06-13 12:15:00,48.11,48.13,48.09,48.11,17000.0,39.4241,39.4405,39.4077,39.4241,17000.0
2013-06-13 12:20:00,48.11,48.12,48.08,48.09,26900.0,39.4241,39.4323,39.3995,39.4077,26900.0
2013-06-13 12:25:00,48.09,48.12,48.08,48.08,16100.0,39.4077,39.4323,39.3995,39.3995,16100.0
2013-06-13 12:30:00,48.08,48.12,48.08,48.12,16700.0,39.3995,39.4323,39.3995,39.4323,16700.0
2013-06-13 12:35:00,48.12,48.17,48.12,48.15,69100.0,39.4323,39.4732,39.4323,39.4568,69100.0
2013-06-13 12:40:00,48.15,48.19,48.14,48.18,238500.0,39.4568,39.4896,39.4487,39.4814,238500.0
2013-06-13 12:45:00,48.19,48.2,48.16,48.18,85700.0,39.4896,39.4978,39.465,39.4814,85700.0
2013-06-13 12:50:00,48.18,48.25,48.17,48.23,48200.0,39.4814,39.5388,39.4732,39.5224,48200.0
2013-06-13 12:55:00,48.23,48.29,48.23,48.29,162900.0,39.5224,39.5716,39.5224,39.5716,162900.0
2013-06-13 13:00:00,48.3,48.3,48.24,48.25,28300.0,39.5798,39.5798,39.5306,39.5388,28300.0
2013-06-13 13:05:00,48.24,48.26,48.23,48.24,34800.0,39.5306,39.547,39.5224,39.5306,34800.0
2013-06-13 13:10:00,48.23,48.25,48.23,48.23,38800.0,39.5224,39.5388,39.5224,39.5224,38800.0
2013-06-13 13:15:00,48.23,48.26,48.23,48.23,28700.0,39.5224,39.547,39.5224,39.5224,28700.0
2013-06-13 13:20:00,48.23,48.25,48.23,48.24,53600.0,39.5224,39.5388,39.5224,39.5306,53600.0
2013-06-13 13:25:00,48.24,48.25,48.23,48.24,14100.0,39.5306,39.5388,39.5224,39.5306,14100.0
2013-06-13 13:30:00,48.25,48.29,48.21,48.22,25500.0,39.5388,39.5716,39.506,39.5142,25500.0
2013-06-13 13:35:00,48.22,48.22,48.18,48.19,15000.0,39.5142,39.5142,39.4814,39.4896,15000.0
2013-06-13 13:40:00,48.2,48.2,48.17,48.19,9600.0,39.4978,39.4978,39.4732,39.4896,9600.0
2013-06-13 13:45:00,48.19,48.21,48.16,48.21,40700.0,39.4896,39.506,39.465,39.506,40700.0
2013-06-13 13:50:00,48.22,48.27,48.22,48.26,35000.0,39.5142,39.5552,39.5142,39.547,35000.0
2013-06-13 13:55:00,48.26,48.27,48.25,48.26,15900.0,39.547,39.5552,39.5388,39.547,15900.0
2013-06-13 14:00:00,48.26,48.34,48.25,48.32,109000.0,39.547,39.6125,39.5388,39.5962,109000.0
2013-06-13 14:05:00,48.32,48.35,48.32,48.34,33800.0,39.5962,39.6207,39.5962,39.6125,33800.0
2013-06-13 14:10:00,48.34,48.35,48.3,48.32,25800.0,39.6125,39.6207,39.5798,39.5962,25800.0
2013-06-13 14:15:00,48.32,48.4,48.31,48.39,17600.0,39.5962,39.6617,39.588,39.6535,17600.0
2013-06-13 14:20:00,48.4,48.41,48.36,48.39,125200.0,39.6617,39.6699,39.6289,39.6535,125200.0
2013-06-13 14:25:00,48.4,48.41,48.38,48.38,30100.0,39.6617,39.6699,39.6453,39.6453,30100.0
2013-06-13 14:30:00,48.39,48.42,48.39,48.39,25000.0,39.6535,39.6781,39.6535,39.6535,25000.0
2013-06-13 14:35:00,48.39,48.41,48.38,48.4,21900.0,39.6535,39.6699,39.6453,39.6617,21900.0
2013-06-13 14:40:00,48.41,48.41,48.36,48.36,11700.0,39.6699,39.6699,39.6289,39.6289,11700.0
2013-06-13 14:45:00,48.35,48.36,48.33,48.34,19500.0,39.6207,39.6289,39.6044,39.6125,19500.0
2013-06-13 14:50:00,48.34,48.38,48.34,48.38,7400.0,39.6125,39.6453,39.6125,39.6453,7400.0
2013-06-13 14:55:00,48.37,48.39,48.35,48.37,20600.0,39.6371,39.6535,39.6207,39.6371,20600.0
2013-06-13 15:00:00,48.38,48.43,48.38,48.41,65600.0,39.6453,39.6863,39.6453,39.6699,65600.0
2013-06-13 15:05:00,48.42,48.47,48.39,48.43,120300.0,39.6781,39.7191,39.6535,39.6863,120300.0
2013-06-13 15:10:00,48.43,48.49,48.43,48.48,83000.0,39.6863,39.7355,39.6863,39.7273,83000.0
2013-06-13 15:15:00,48.48,48.51,48.47,48.48,104700.0,39.7273,39.7519,39.7191,39.7273,104700.0
2013-06-13 15:20:00,48.47,48.48,48.45,48.48,34700.0,39.7191,39.7273,39.7027,39.7273,34700.0
2013-06-13 15:25:00,48.48,48.53,48.46,48.51,102100.0,39.7273,39.7682,39.7109,39.7519,102100.0
2013-06-13 15:30:00,48.51,48.52,48.47,48.48,166200.0,39.7519,39.76,39.7191,39.7273,166200.0
2013-06-13 15:35:00,48.48,48.52,48.46,48.5,299900.0,39.7273,39.76,39.7109,39.7437,299900.0
2013-06-13 15:40:00,48.51,48.63,48.51,48.62,243400.0,39.7519,39.8502,39.7519,39.842,243400.0
2013-06-13 15:45:00,48.62,48.66,48.59,48.61,492000.0,39.842,39.8748,39.8174,39.8338,492000.0
2013-06-13 15:50:00,48.61,48.63,48.59,48.61,362500.0,39.8338,39.8502,39.8174,39.8338,362500.0
2013-06-13 15:55:00,48.61,48.68,48.59,48.63,505400.0,39.8338,39.8912,39.8174,39.8502,505400.0
2013-06-14 09:30:00,48.49,48.73,48.49,48.7,85800.0,39.7355,39.9321,39.7355,39.9076,85800.0
2013-06-14 09:35:00,48.7,48.77,48.7,48.73,76500.0,39.9076,39.9649,39.9076,39.9321,76500.0
2013-06-14 09:40:00,48.73,48.78,48.71,48.74,58800.0,39.9321,39.9731,39.9157,39.9403,58800.0
2013-06-14 09:45:00,48.75,48.81,48.74,48.78,153500.0,39.9485,39.9977,39.9403,39.9731,153500.0
2013-06-14 09:50:00,48.78,48.79,48.7,48.7,64000.0,39.9731,39.9813,39.9076,39.9076,64000.0
2013-06-14 09:55:00,48.73,48.78,48.68,48.77,53600.0,39.9321,39.9731,39.8912,39.9649,53600.0
2013-06-14 10:00:00,48.78,48.8,48.74,48.77,45900.0,39.9731,39.9895,39.9403,39.9649,45900.0
2013-06-14 10:05:00,48.77,48.81,48.77,48.79,69300.0,39.9649,39.9977,39.9649,39.9813,69300.0
2013-06-14 10:10:00,48.79,48.83,48.77,48.83,99000.0,39.9813,40.0141,39.9649,40.0141,99000.0
2013-06-14 10:15:00,48.83,48.84,48.77,48.81,105100.0,40.0141,40.0223,39.9649,39.9977,105100.0
2013-06-14 10:20:00,48.81,48.83,48.8,48.8,61200.0,39.9977,40.0141,39.9895,39.9895,61200.0
2013-06-14 10:25:00,48.81,48.81,48.77,48.79,59400.0,39.9977,39.9977,39.9649,39.9813,59400.0
2013-06-14 10:30:00,48.79,48.82,48.78,48.8,81500.0,39.9813,40.0059,39.9731,39.9895,81500.0
2013-06-14 10:35:00,48.8,48.81,48.73,48.77,185500.0,39.9895,39.9977,39.9321,39.9649,185500.0
2013-06-14 10:40:00,48.77,48.78,48.75,48.77,49800.0,39.9649,39.9731,39.9485,39.9649,49800.0
2013-06-14 10:45:00,48.77,48.77,48.67,48.69,190600.0,39.9649,39.9649,39.883,39.8994,190600.0
2013-06-14 10:50:00,48.69,48.69,48.57,48.6,204500.0,39.8994,39.8994,39.801,39.8256,204500.0
2013-06-14 10:55:00,48.6,48.6,48.48,48.51,151800.0,39.8256,39.8256,39.7273,39.7519,151800.0
2013-06-14 11:00:00,48.51,48.53,48.44,48.52,116600.0,39.7519,39.7682,39.6945,39.76,116600.0
2013-06-14 11:05:00,48.52,48.54,48.47,48.52,195300.0,39.76,39.7764,39.7191,39.76,195300.0
2013-06-14 11:10:00,48.51,48.6,48.51,48.58,279500.0,39.7519,39.8256,39.7519,39.8092,279500.0
2013-06-14 11:15:00,48.59,48.62,48.54,48.59,86000.0,39.8174,39.842,39.7764,39.8174,86000.0
2013-06-14 11:20:00,48.58,48.69,48.58,48.68,97400.0,39.8092,39.8994,39.8092,39.8912,97400.0
2013-06-14 11:25:00,48.68,48.68,48.63,48.63,29000.0,39.8912,39.8912,39.8502,39.8502,29000.0
2013-06-14 11:30:00,48.64,48.64,48.52,48.6,89100.0,39.8584,39.8584,39.76,39.8256,89100.0
2013-06-14 11:35:00,48.6,48.66,48.59,48.63,59800.0,39.8256,39.8748,39.8174,39.8502,59800.0
2013-06-14 11:40:00,48.64,48.66,48.5,48.52,85300.0,39.8584,39.8748,39.7437,39.76,85300.0
2013-06-14 11:45:00,48.52,48.54,48.44,48.47,167100.0,39.76,39.7764,39.6945,39.7191,167100.0
2013-06-14 11:50:00,48.46,48.49,48.45,48.48,55500.0,39.7109,39.7355,39.7027,39.7273,55500.0
2013-06-14 11:55:00,48.49,48.57,48.49,48.55,49400.0,39.7355,39.801,39.7355,39.7846,49400.0
2013-06-14 12:00:00,48.55,48.55,48.47,48.52,42800.0,39.7846,39.7846,39.7191,39.76,42800.0
2013-06-14 12:05:00,48.52,48.57,48.48,48.55,120400.0,39.76,39.801,39.7273,39.7846,120400.0
2013-06-14 12:10:00,48.55,48.56,48.52,48.52,24800.0,39.7846,39.7928,39.76,39.76,24800.0
2013-06-14 12:15:00,48.52,48.6,48.51,48.59,36500.0,39.76,39.8256,39.7519,39.8174,36500.0
2013-06-14 12:20:00,48.59,48.62,48.57,48.62,49000.0,39.8174,39.842,39.801,39.842,49000.0
2013-06-14 12:25:00,48.62,48.7,48.61,48.64,27000.0,39.842,39.9076,39.8338,39.8584,27000.0
2013-06-14 12:30:00,48.64,48.66,48.61,48.64,40000.0,39.8584,39.8748,39.8338,39.8584,40000.0
2013-06-14 12:35:00,48.64,48.72,48.64,48.72,26700.0,39.8584,39.9239,39.8584,39.9239,26700.0
2013-06-14 12:40:00,48.72,48.73,48.66,48.68,60700.0,39.9239,39.9321,39.8748,39.8912,60700.0
2013-06-14 12:45:00,48.68,48.7,48.67,48.69,77600.0,39.8912,39.9076,39.883,39.8994,77600.0
2013-06-14 12:50:00,48.69,48.7,48.66,48.66,38700.0,39.8994,39.9076,39.8748,39.8748,38700.0
2013-06-14 12:55:00,48.66,48.66,48.6,48.6,170200.0,39.8748,39.8748,39.8256,39.8256,170200.0
2013-06-14 13:00:00,48.6,48.6,48.52,48.53,228800.0,39.8256,39.8256,39.76,39.7682,228800.0
2013-06-14 13:05:00,48.53,48.58,48.52,48.58,102600.0,39.7682,39.8092,39.76,39.8092,102600.0
2013-06-14 13:10:00,48.59,48.6,48.56,48.6,47000.0,39.8174,39.8256,39.7928,39.8256,47000.0
2013-06-14 13:15:00,48.6,48.6,48.52,48.52,38700.0,39.8256,39.8256,39.76,39.76,38700.0
2013-06-14 13:20:00,48.51,48.53,48.49,48.49,67300.0,39.7519,39.7682,39.7355,39.7355,67300.0
2013-06-14 13:25:00,48.48,48.49,48.47,48.48,40500.0,39.7273,39.7355,39.7191,39.7273,40500.0
2013-06-14 13:30:00,48.47,48.52,48.44,48.51,106700.0,39.7191,39.76,39.6945,39.7519,106700.0
2013-06-14 13:35:00,48.51,48.52,48.47,48.5,50100.0,39.7519,39.76,39.7191,39.7437,50100.0
2013-06-14 13:40:00,48.5,48.53,48.5,48.51,28500.0,39.7437,39.7682,39.7437,39.7519,28500.0
2013-06-14 13:45:00,48.51,48.55,48.51,48.53,15700.0,39.7519,39.7846,39.7519,39.7682,15700.0
2013-06-14 13:50:00,48.54,48.55,48.52,48.53,26300.0,39.7764,39.7846,39.76,39.7682,26300.0
2013-06-14 13:55:00,48.53,48.55,48.52,48.55,44600.0,39.7682,39.7846,39.76,39.7846,44600.0
2013-06-14 14:00:00,48.55,48.55,48.47,48.5,89300.0,39.7846,39.7846,39.7191,39.7437,89300.0
2013-06-14 14:05:00,48.5,48.6,48.49,48.6,52500.0,39.7437,39.8256,39.7355,39.8256,52500.0
2013-06-14 14:10:00,48.6,48.6,48.54,48.55,36200.0,39.8256,39.8256,39.7764,39.7846,36200.0
2013-06-14 14:15:00,48.56,48.57,48.54,48.56,77800.0,39.7928,39.801,39.7764,39.7928,77800.0
2013-06-14 14:20:00,48.56,48.65,48.56,48.63,75000.0,39.7928,39.8666,39.7928,39.8502,75000.0
2013-06-14 14:25:00,48.63,48.64,48.6,48.62,31000.0,39.8502,39.8584,39.8256,39.842,31000.0
2013-06-14 14:30:00,48.61,48.61,48.58,48.6,18300.0,39.8338,39.8338,39.8092,39.8256,18300.0
2013-06-14 14:35:00,48.61,48.66,48.59,48.65,37800.0,39.8338,39.8748,39.8174,39.8666,37800.0
2013-06-14 14:40:00,48.65,48.65,48.61,48.64,19400.0,39.8666,39.8666,39.8338,39.8584,19400.0
2013-06-14 14:45:00,48.64,48.65,48.63,48.64,29200.0,39.8584,39.8666,39.8502,39.8584,29200.0
2013-06-14 14:50:00,48.64,48.66,48.59,48.6,22100.0,39.8584,39.8748,39.8174,39.8256,22100.0
2013-06-14 14:55:00,48.59,48.59,48.53,48.55,72800.0,39.8174,39.8174,39.7682,39.7846,72800.0
2013-06-14 15:00:00,48.54,48.62,48.54,48.61,54100.0,39.7764,39.842,39.7764,39.8338,54100.0
2013-06-14 15:05:00,48.61,48.65,48.61,48.63,35800.0,39.8338,39.8666,39.8338,39.8502,35800.0
2013-06-14 15:10:00,48.63,48.66,48.62,48.66,19100.0,39.8502,39.8748,39.842,39.8748,19100.0
2013-06-14 15:15:00,48.66,48.68,48.63,48.66,175600.0,39.8748,39.8912,39.8502,39.8748,175600.0
2013-06-14 15:20:00,48.66,48.69,48.66,48.66,75400.0,39.8748,39.8994,39.8748,39.8748,75400.0
2013-06-14 15:25:00,48.67,48.69,48.61,48.61,100900.0,39.883,39.8994,39.8338,39.8338,100900.0
2013-06-14 15:30:00,48.61,48.65,48.58,48.59,86900.0,39.8338,39.8666,39.8092,39.8174,86900.0
2013-06-14 15:35:00,48.58,48.66,48.58,48.59,189800.0,39.8092,39.8748,39.8092,39.8174,189800.0
2013-06-14 15:40:00,48.59,48.61,48.5,48.51,195700.0,39.8174,39.8338,39.7437,39.7519,195700.0
2013-06-14 15:45:00,48.52,48.55,48.47,48.54,357300.0,39.76,39.7846,39.7191,39.7764,357300.0
2013-06-14 15:50:00,48.54,48.56,48.52,48.55,249100.0,39.7764,39.7928,39.76,39.7846,249100.0
2013-06-14 15:55:00,48.54,48.58,48.52,48.52,354100.0,39.7764,39.8092,39.76,39.76,354100.0
2013-06-17 09:30:00,48.75,49.02,48.75,48.96,115000.0,39.9485,40.1698,39.9485,40.1206,115000.0
2013-06-17 09:35:00,48.96,49.0,48.92,48.97,77600.0,40.1206,40.1534,40.0878,40.1288,77600.0
2013-06-17 09:40:00,48.96,48.97,48.9,48.96,83200.0,40.1206,40.1288,40.0714,40.1206,83200.0
2013-06-17 09:45:00,48.97,49.01,48.96,48.99,123900.0,40.1288,40.1616,40.1206,40.1452,123900.0
2013-06-17 09:50:00,49.0,49.02,48.98,49.0,84000.0,40.1534,40.1698,40.137,40.1534,84000.0
2013-06-17 09:55:00,49.01,49.03,48.96,48.98,34600.0,40.1616,40.178,40.1206,40.137,34600.0
2013-06-17 10:00:00,48.98,49.01,48.85,48.87,169100.0,40.137,40.1616,40.0305,40.0469,169100.0
2013-06-17 10:05:00,48.88,48.96,48.88,48.94,206900.0,40.0551,40.1206,40.0551,40.1042,206900.0
2013-06-17 10:10:00,48.94,48.95,48.88,48.9,128900.0,40.1042,40.1124,40.0551,40.0714,128900.0
2013-06-17 10:15:00,48.9,48.94,48.89,48.9,171100.0,40.0714,40.1042,40.0632,40.0714,171100.0
2013-06-17 10:20:00,48.9,48.91,48.88,48.91,60700.0,40.0714,40.0796,40.0551,40.0796,60700.0
2013-06-17 10:25:00,48.9,48.96,48.9,48.94,29200.0,40.0714,40.1206,40.0714,40.1042,29200.0
2013-06-17 10:30:00,48.95,48.96,48.93,48.95,16000.0,40.1124,40.1206,40.096,40.1124,16000.0
2013-06-17 10:35:00,48.95,48.97,48.94,48.94,44200.0,40.1124,40.1288,40.1042,40.1042,44200.0
2013-06-17 10:40:00,48.93,48.93,48.88,48.88,41400.0,40.096,40.096,40.0551,40.0551,41400.0
2013-06-17 10:45:00,48.88,48.9,48.84,48.84,40000.0,40.0551,40.0714,40.0223,40.0223,40000.0
2013-06-17 10:50:00,48.84,48.89,48.84,48.88,135200.0,40.0223,40.0632,40.0223,40.0551,135200.0
2013-06-17 10:55:00,48.9,48.95,48.89,48.93,245400.0,40.0714,40.1124,40.0632,40.096,245400.0
2013-06-17 11:00:00,48.93,48.93,48.89,48.91,95900.0,40.096,40.096,40.0632,40.0796,95900.0
2013-06-17 11:05:00,48.91,48.95,48.88,48.95,60300.0,40.0796,40.1124,40.0551,40.1124,60300.0
2013-06-17 11:10:00,48.96,48.98,48.96,48.96,106500.0,40.1206,40.137,40.1206,40.1206,106500.0
2013-06-17 11:15:00,48.96,48.97,48.91,48.91,40300.0,40.1206,40.1288,40.0796,40.0796,40300.0
2013-06-17 11:20:00,48.92,48.92,48.89,48.91,107400.0,40.0878,40.0878,40.0632,40.0796,107400.0
2013-06-17 11:25:00,48.9,48.9,48.84,48.86,33900.0,40.0714,40.0714,40.0223,40.0387,33900.0
2013-06-17 11:30:00,48.85,48.89,48.84,48.86,48200.0,40.0305,40.0632,40.0223,40.0387,48200.0
2013-06-17 11:35:00,48.86,48.88,48.84,48.87,31000.0,40.0387,40.0551,40.0223,40.0469,31000.0
2013-06-17 11:40:00,48.87,48.89,48.86,48.87,40000.0,40.0469,40.0632,40.0387,40.0469,40000.0
2013-06-17 11:45:00,48.86,48.89,48.8,48.8,30100.0,40.0387,40.0632,39.9895,39.9895,30100.0
2013-06-17 11:50:00,48.81,48.85,48.8,48.84,97100.0,39.9977,40.0305,39.9895,40.0223,97100.0
2013-06-17 11:55:00,48.84,48.84,48.81,48.83,39900.0,40.0223,40.0223,39.9977,40.0141,39900.0
2013-06-17 12:00:00,48.82,48.82,48.8,48.82,20600.0,40.0059,40.0059,39.9895,40.0059,20600.0
2013-06-17 12:05:00,48.82,48.83,48.8,48.82,33400.0,40.0059,40.0141,39.9895,40.0059,33400.0
2013-06-17 12:10:00,48.82,48.82,48.76,48.78,73900.0,40.0059,40.0059,39.9567,39.9731,73900.0
2013-06-17 12:15:00,48.78,48.78,48.77,48.77,13600.0,39.9731,39.9731,39.9649,39.9649,13600.0
2013-06-17 12:20:00,48.77,48.79,48.77,48.79,7000.0,39.9649,39.9813,39.9649,39.9813,7000.0
2013-06-17 12:25:00,48.79,48.79,48.75,48.77,19400.0,39.9813,39.9813,39.9485,39.9649,19400.0
2013-06-17 12:30:00,48.78,48.78,48.77,48.78,4800.0,39.9731,39.9731,39.9649,39.9731,4800.0
2013-06-17 12:35:00,48.78,48.78,48.77,48.77,17200.0,39.9731,39.9731,39.9649,39.9649,17200.0
2013-06-17 12:40:00,48.77,48.8,48.77,48.8,53500.0,39.9649,39.9895,39.9649,39.9895,53500.0
2013-06-17 12:45:00,48.8,48.8,48.77,48.78,54400.0,39.9895,39.9895,39.9649,39.9731,54400.0
2013-06-17 12:50:00,48.77,48.77,48.75,48.75,9300.0,39.9649,39.9649,39.9485,39.9485,9300.0
2013-06-17 12:55:00,48.75,48.76,48.73,48.76,13200.0,39.9485,39.9567,39.9321,39.9567,13200.0
2013-06-17 13:00:00,48.76,48.79,48.76,48.78,21000.0,39.9567,39.9813,39.9567,39.9731,21000.0
2013-06-17 13:05:00,48.78,48.79,48.77,48.78,301400.0,39.9731,39.9813,39.9649,39.9731,301400.0
2013-06-17 13:10:00,48.78,48.78,48.76,48.76,22600.0,39.9731,39.9731,39.9567,39.9567,22600.0
2013-06-17 13:15:00,48.76,48.77,48.74,48.77,138500.0,39.9567,39.9649,39.9403,39.9649,138500.0
2013-06-17 13:20:00,48.77,48.84,48.77,48.84,104100.0,39.9649,40.0223,39.9649,40.0223,104100.0
2013-06-17 13:25:00,48.84,48.85,48.82,48.84,18600.0,40.0223,40.0305,40.0059,40.0223,18600.0
2013-06-17 13:30:00,48.83,48.86,48.83,48.86,25100.0,40.0141,40.0387,40.0141,40.0387,25100.0
2013-06-17 13:35:00,48.84,48.86,48.83,48.85,58000.0,40.0223,40.0387,40.0141,40.0305,58000.0
2013-06-17 13:40:00,48.85,48.85,48.83,48.84,10400.0,40.0305,40.0305,40.0141,40.0223,10400.0
2013-06-17 13:45:00,48.83,48.85,48.8,48.81,25700.0,40.0141,40.0305,39.9895,39.9977,25700.0
2013-06-17 13:50:00,48.8,48.83,48.8,48.81,82000.0,39.9895,40.0141,39.9895,39.9977,82000.0
2013-06-17 13:55:00,48.8,48.85,48.8,48.83,19700.0,39.9895,40.0305,39.9895,40.0141,19700.0
2013-06-17 14:00:00,48.84,48.86,48.83,48.84,20800.0,40.0223,40.0387,40.0141,40.0223,20800.0
2013-06-17 14:05:00,48.84,48.86,48.73,48.76,57200.0,40.0223,40.0387,39.9321,39.9567,57200.0
2013-06-17 14:10:00,48.76,48.76,48.69,48.69,72400.0,39.9567,39.9567,39.8994,39.8994,72400.0
2013-06-17 14:15:00,48.69,48.69,48.65,48.68,67400.0,39.8994,39.8994,39.8666,39.8912,67400.0
2013-06-17 14:20:00,48.68,48.71,48.62,48.62,47800.0,39.8912,39.9157,39.842,39.842,47800.0
2013-06-17 14:25:00,48.61,48.61,48.54,48.58,120800.0,39.8338,39.8338,39.7764,39.8092,120800.0
2013-06-17 14:30:00,48.58,48.63,48.54,48.62,65300.0,39.8092,39.8502,39.7764,39.842,65300.0
2013-06-17 14:35:00,48.63,48.66,48.61,48.62,160100.0,39.8502,39.8748,39.8338,39.842,160100.0
2013-06-17 14:40:00,48.63,48.65,48.58,48.59,62100.0,39.8502,39.8666,39.8092,39.8174,62100.0
2013-06-17 14:45:00,48.6,48.6,48.47,48.48,72900.0,39.8256,39.8256,39.7191,39.7273,72900.0
2013-06-17 14:50:00,48.48,48.49,48.43,48.47,350600.0,39.7273,39.7355,39.6863,39.7191,350600.0
2013-06-17 14:55:00,48.47,48.47,48.43,48.45,59300.0,39.7191,39.7191,39.6863,39.7027,59300.0
2013-06-17 15:00:00,48.45,48.5,48.41,48.49,59300.0,39.7027,39.7437,39.6699,39.7355,59300.0
2013-06-17 15:05:00,48.49,48.54,48.47,48.53,84300.0,39.7355,39.7764,39.7191,39.7682,84300.0
2013-06-17 15:10:00,48.53,48.53,48.45,48.48,110900.0,39.7682,39.7682,39.7027,39.7273,110900.0
2013-06-17 15:15:00,48.49,48.49,48.44,48.48,85800.0,39.7355,39.7355,39.6945,39.7273,85800.0
2013-06-17 15:20:00,48.48,48.53,48.45,48.5,705300.0,39.7273,39.7682,39.7027,39.7437,705300.0
2013-06-17 15:25:00,48.5,48.54,48.5,48.52,112100.0,39.7437,39.7764,39.7437,39.76,112100.0
2013-06-17 15:30:00,48.53,48.63,48.52,48.63,189200.0,39.7682,39.8502,39.76,39.8502,189200.0
2013-06-17 15:35:00,48.63,48.71,48.63,48.7,114900.0,39.8502,39.9157,39.8502,39.9076,114900.0
2013-06-17 15:40:00,48.7,48.71,48.65,48.66,949300.0,39.9076,39.9157,39.8666,39.8748,949300.0
2013-06-17 15:45:00,48.65,48.71,48.62,48.68,134200.0,39.8666,39.9157,39.842,39.8912,134200.0
2013-06-17 15:50:00,48.68,48.68,48.6,48.62,241200.0,39.8912,39.8912,39.8256,39.842,241200.0
2013-06-17 15:55:00,48.62,48.67,48.6,48.66,658000.0,39.842,39.883,39.8256,39.8748,658000.0
2013-06-18 09:30:00,48.63,48.85,48.63,48.83,60100.0,39.8502,40.0305,39.8502,40.0141,60100.0
2013-06-18 09:35:00,48.8,48.8,48.72,48.76,98400.0,39.9895,39.9895,39.9239,39.9567,98400.0
2013-06-18 09:40:00,48.77,48.77,48.72,48.76,45400.0,39.9649,39.9649,39.9239,39.9567,45400.0
2013-06-18 09:45:00,48.76,48.77,48.67,48.75,145100.0,39.9567,39.9649,39.883,39.9485,145100.0
2013-06-18 09:50:00,48.74,48.76,48.71,48.71,43300.0,39.9403,39.9567,39.9157,39.9157,43300.0
2013-06-18 09:55:00,48.7,48.76,48.7,48.71,42400.0,39.9076,39.9567,39.9076,39.9157,42400.0
2013-06-18 10:00:00,48.71,48.73,48.66,48.7,37100.0,39.9157,39.9321,39.8748,39.9076,37100.0
2013-06-18 10:05:00,48.69,48.76,48.68,48.76,48900.0,39.8994,39.9567,39.8912,39.9567,48900.0
2013-06-18 10:10:00,48.76,48.78,48.72,48.77,36200.0,39.9567,39.9731,39.9239,39.9649,36200.0
2013-06-18 10:15:00,48.77,48.78,48.72,48.75,776700.0,39.9649,39.9731,39.9239,39.9485,776700.0
2013-06-18 10:20:00,48.75,48.76,48.73,48.76,158000.0,39.9485,39.9567,39.9321,39.9567,158000.0
2013-06-18 10:25:00,48.76,48.77,48.7,48.72,219300.0,39.9567,39.9649,39.9076,39.9239,219300.0
2013-06-18 10:30:00,48.73,48.74,48.72,48.72,412900.0,39.9321,39.9403,39.9239,39.9239,412900.0
2013-06-18 10:35:00,48.72,48.77,48.72,48.77,340700.0,39.9239,39.9649,39.9239,39.9649,340700.0
2013-06-18 10:40:00,48.77,48.82,48.77,48.82,30500.0,39.9649,40.0059,39.9649,40.0059,30500.0
2013-06-18 10:45:00,48.83,48.86,48.82,48.85,36700.0,40.0141,40.0387,40.0059,40.0305,36700.0
2013-06-18 10:50:00,48.85,48.87,48.82,48.85,41700.0,40.0305,40.0469,40.0059,40.0305,41700.0
2013-06-18 10:55:00,48.86,48.86,48.82,48.83,36800.0,40.0387,40.0387,40.0059,40.0141,36800.0
2013-06-18 11:00:00,48.83,48.84,48.8,48.81,53600.0,40.0141,40.0223,39.9895,39.9977,53600.0
2013-06-18 11:05:00,48.82,48.83,48.79,48.81,17500.0,40.0059,40.0141,39.9813,39.9977,17500.0
2013-06-18 11:10:00,48.8,48.8,48.77,48.78,13100.0,39.9895,39.9895,39.9649,39.9731,13100.0
2013-06-18 11:15:00,48.78,48.81,48.77,48.8,28900.0,39.9731,39.9977,39.9649,39.9895,28900.0
2013-06-18 11:20:00,48.81,48.83,48.77,48.79,29200.0,39.9977,40.0141,39.9649,39.9813,29200.0
2013-06-18 11:25:00,48.78,48.86,48.77,48.86,73400.0,39.9731,40.0387,39.9649,40.0387,73400.0
2013-06-18 11:30:00,48.86,48.91,48.86,48.91,140000.0,40.0387,40.0796,40.0387,40.0796,140000.0
2013-06-18 11:35:00,48.91,48.93,48.9,48.9,46000.0,40.0796,40.096,40.0714,40.0714,46000.0
2013-06-18 11:40:00,48.9,48.92,48.89,48.89,18600.0,40.0714,40.0878,40.0632,40.0632,18600.0
2013-06-18 11:45:00,48.88,48.9,48.87,48.89,139900.0,40.0551,40.0714,40.0469,40.0632,139900.0
2013-06-18 11:50:00,48.89,48.92,48.89,48.92,33100.0,40.0632,40.0878,40.0632,40.0878,33100.0
2013-06-18 11:55:00,48.93,48.94,48.89,48.9,36300.0,40.096,40.1042,40.0632,40.0714,36300.0
2013-06-18 12:00:00,48.91,48.91,48.87,48.88,27500.0,40.0796,40.0796,40.0469,40.0551,27500.0
2013-06-18 12:05:00,48.88,48.88,48.83,48.86,20100.0,40.0551,40.0551,40.0141,40.0387,20100.0
2013-06-18 12:10:00,48.85,48.87,48.85,48.86,32000.0,40.0305,40.0469,40.0305,40.0387,32000.0
2013-06-18 12:15:00,48.86,48.88,48.84,48.85,22700.0,40.0387,40.0551,40.0223,40.0305,22700.0
2013-06-18 12:20:00,48.85,48.85,48.82,48.83,27000.0,40.0305,40.0305,40.0059,40.0141,27000.0
2013-06-18 12:25:00,48.83,48.84,48.82,48.83,26900.0,40.0141,40.0223,40.0059,40.0141,26900.0
2013-06-18 12:30:00,48.82,48.89,48.82,48.87,20300.0,40.0059,40.0632,40.0059,40.0469,20300.0
2013-06-18 12:35:00,48.87,48.91,48.87,48.9,25300.0,40.0469,40.0796,40.0469,40.0714,25300.0
2013-06-18 12:40:00,48.9,48.96,48.9,48.95,33800.0,40.0714,40.1206,40.0714,40.1124,33800.0
2013-06-18 12:45:00,48.95,48.97,48.94,48.96,17600.0,40.1124,40.1288,40.1042,40.1206,17600.0
2013-06-18 12:50:00,48.96,48.98,48.95,48.97,55700.0,40.1206,40.137,40.1124,40.1288,55700.0
2013-06-18 12:55:00,48.97,49.01,48.97,48.99,108800.0,40.1288,40.1616,40.1288,40.1452,108800.0
2013-06-18 13:00:00,48.99,49.01,48.98,48.98,224500.0,40.1452,40.1616,40.137,40.137,224500.0
2013-06-18 13:05:00,48.97,48.98,48.95,48.98,13400.0,40.1288,40.137,40.1124,40.137,13400.0
2013-06-18 13:10:00,48.97,49.0,48.97,48.98,15500.0,40.1288,40.1534,40.1288,40.137,15500.0
2013-06-18 13:15:00,48.98,48.98,48.93,48.96,18900.0,40.137,40.137,40.096,40.1206,18900.0
2013-06-18 13:20:00,48.97,48.97,48.94,48.96,21200.0,40.1288,40.1288,40.1042,40.1206,21200.0
2013-06-18 13:25:00,48.96,48.97,48.93,48.93,45100.0,40.1206,40.1288,40.096,40.096,45100.0
2013-06-18 13:30:00,48.93,48.95,48.9,48.93,33600.0,40.096,40.1124,40.0714,40.096,33600.0
2013-06-18 13:35:00,48.93,48.97,48.92,48.96,47800.0,40.096,40.1288,40.0878,40.1206,47800.0
2013-06-18 13:40:00,48.96,48.99,48.96,48.97,21100.0,40.1206,40.1452,40.1206,40.1288,21100.0
2013-06-18 13:45:00,48.98,49.0,48.97,48.97,22500.0,40.137,40.1534,40.1288,40.1288,22500.0
2013-06-18 13:50:00,48.98,49.0,48.97,48.98,20900.0,40.137,40.1534,40.1288,40.137,20900.0
2013-06-18 13:55:00,48.98,48.99,48.97,48.98,20100.0,40.137,40.1452,40.1288,40.137,20100.0
2013-06-18 14:00:00,48.97,48.99,48.95,48.99,102400.0,40.1288,40.1452,40.1124,40.1452,102400.0
2013-06-18 14:05:00,48.99,49.03,48.98,49.0,92100.0,40.1452,40.178,40.137,40.1534,92100.0
2013-06-18 14:10:00,49.0,49.03,48.99,48.99,40400.0,40.1534,40.178,40.1452,40.1452,40400.0
2013-06-18 14:15:00,49.0,49.02,48.99,48.99,56000.0,40.1534,40.1698,40.1452,40.1452,56000.0
2013-06-18 14:20:00,48.99,49.01,48.97,49.0,45100.0,40.1452,40.1616,40.1288,40.1534,45100.0
2013-06-18 14:25:00,49.01,49.02,48.97,49.02,165400.0,40.1616,40.1698,40.1288,40.1698,165400.0
2013-06-18 14:30:00,49.01,49.04,49.01,49.02,66900.0,40.1616,40.1862,40.1616,40.1698,66900.0
2013-06-18 14:35:00,49.03,49.04,49.01,49.01,87400.0,40.178,40.1862,40.1616,40.1616,87400.0
2013-06-18 14:40:00,49.01,49.03,48.99,49.0,54600.0,40.1616,40.178,40.1452,40.1534,54600.0
2013-06-18 14:45:00,49.0,49.06,48.99,49.04,112300.0,40.1534,40.2026,40.1452,40.1862,112300.0
2013-06-18 14:50:00,49.05,49.07,49.04,49.06,55000.0,40.1944,40.2107,40.1862,40.2026,55000.0
2013-06-18 14:55:00,49.06,49.09,49.05,49.09,22300.0,40.2026,40.2271,40.1944,40.2271,22300.0
2013-06-18 15:00:00,49.08,49.08,49.06,49.08,22000.0,40.2189,40.2189,40.2026,40.2189,22000.0
2013-06-18 15:05:00,49.07,49.08,49.05,49.07,68500.0,40.2107,40.2189,40.1944,40.2107,68500.0
2013-06-18 15:10:00,49.07,49.09,49.04,49.05,55400.0,40.2107,40.2271,40.1862,40.1944,55400.0
2013-06-18 15:15:00,49.05,49.06,49.01,49.05,134700.0,40.1944,40.2026,40.1616,40.1944,134700.0
2013-06-18 15:20:00,49.05,49.09,49.04,49.08,55500.0,40.1944,40.2271,40.1862,40.2189,55500.0
2013-06-18 15:25:00,49.07,49.1,49.05,49.09,106700.0,40.2107,40.2353,40.1944,40.2271,106700.0
2013-06-18 15:30:00,49.09,49.1,49.05,49.05,226100.0,40.2271,40.2353,40.1944,40.1944,226100.0
2013-06-18 15:35:00,49.05,49.07,49.02,49.02,114500.0,40.1944,40.2107,40.1698,40.1698,114500.0
2013-06-18 15:40:00,49.03,49.09,49.03,49.04,192600.0,40.178,40.2271,40.178,40.1862,192600.0
2013-06-18 15:45:00,49.04,49.06,49.02,49.03,273400.0,40.1862,40.2026,40.1698,40.178,273400.0
2013-06-18 15:50:00,49.04,49.05,49.01,49.02,355300.0,40.1862,40.1944,40.1616,40.1698,355300.0
2013-06-18 15:55:00,49.01,49.08,49.0,49.08,444300.0,40.1616,40.2189,40.1534,40.2189,444300.0
2013-06-19 09:30:00,49.06,49.09,49.01,49.02,98700.0,40.2026,40.2271,40.1616,40.1698,98700.0
2013-06-19 09:35:00,49.01,49.01,48.93,48.93,293700.0,40.1616,40.1616,40.096,40.096,293700.0
2013-06-19 09:40:00,48.93,48.93,48.83,48.88,281500.0,40.096,40.096,40.0141,40.0551,281500.0
2013-06-19 09:45:00,48.88,48.96,48.88,48.95,37400.0,40.0551,40.1206,40.0551,40.1124,37400.0
2013-06-19 09:50:00,48.95,48.95,48.88,48.94,166900.0,40.1124,40.1124,40.0551,40.1042,166900.0
2013-06-19 09:55:00,48.95,48.96,48.92,48.93,169100.0,40.1124,40.1206,40.0878,40.096,169100.0
2013-06-19 10:00:00,48.92,48.97,48.89,48.94,73200.0,40.0878,40.1288,40.0632,40.1042,73200.0
2013-06-19 10:05:00,48.94,48.96,48.92,48.92,80200.0,40.1042,40.1206,40.0878,40.0878,80200.0
2013-06-19 10:10:00,48.93,48.96,48.89,48.89,54600.0,40.096,40.1206,40.0632,40.0632,54600.0
2013-06-19 10:15:00,48.89,48.93,48.88,48.91,111300.0,40.0632,40.096,40.0551,40.0796,111300.0
2013-06-19 10:20:00,48.9,48.93,48.9,48.93,65200.0,40.0714,40.096,40.0714,40.096,65200.0
2013-06-19 10:25:00,48.93,48.96,48.92,48.96,109000.0,40.096,40.1206,40.0878,40.1206,109000.0
2013-06-19 10:30:00,48.95,48.96,48.88,48.9,126700.0,40.1124,40.1206,40.0551,40.0714,126700.0
2013-06-19 10:35:00,48.89,48.89,48.85,48.86,77500.0,40.0632,40.0632,40.0305,40.0387,77500.0
2013-06-19 10:40:00,48.86,48.91,48.84,48.91,194700.0,40.0387,40.0796,40.0223,40.0796,194700.0
2013-06-19 10:45:00,48.91,48.92,48.85,48.88,207500.0,40.0796,40.0878,40.0305,40.0551,207500.0
2013-06-19 10:50:00,48.88,48.91,48.86,48.88,132500.0,40.0551,40.0796,40.0387,40.0551,132500.0
2013-06-19 10:55:00,48.88,48.91,48.86,48.89,117900.0,40.0551,40.0796,40.0387,40.0632,117900.0
2013-06-19 11:00:00,48.89,48.9,48.87,48.89,258400.0,40.0632,40.0714,40.0469,40.0632,258400.0
2013-06-19 11:05:00,48.89,48.94,48.89,48.93,190400.0,40.0632,40.1042,40.0632,40.096,190400.0
2013-06-19 11:10:00,48.94,48.94,48.9,48.92,863500.0,40.1042,40.1042,40.0714,40.0878,863500.0
2013-06-19 11:15:00,48.92,48.92,48.9,48.9,596000.0,40.0878,40.0878,40.0714,40.0714,596000.0
2013-06-19 11:20:00,48.9,48.91,48.88,48.9,158200.0,40.0714,40.0796,40.0551,40.0714,158200.0
2013-06-19 11:25:00,48.9,48.9,48.86,48.87,365200.0,40.0714,40.0714,40.0387,40.0469,365200.0
2013-06-19 11:30:00,48.87,48.93,48.85,48.92,67300.0,40.0469,40.096,40.0305,40.0878,67300.0
2013-06-19 11:35:00,48.92,48.95,48.92,48.94,49900.0,40.0878,40.1124,40.0878,40.1042,49900.0
2013-06-19 11:40:00,48.95,48.98,48.93,48.97,78800.0,40.1124,40.137,40.096,40.1288,78800.0
2013-06-19 11:45:00,48.96,48.97,48.93,48.96,89700.0,40.1206,40.1288,40.096,40.1206,89700.0
2013-06-19 11:50:00,48.95,49.0,48.95,48.98,30600.0,40.1124,40.1534,40.1124,40.137,30600.0
2013-06-19 11:55:00,48.99,49.01,48.98,48.98,65300.0,40.1452,40.1616,40.137,40.137,65300.0
2013-06-19 12:00:00,48.98,48.98,48.95,48.97,28000.0,40.137,40.137,40.1124,40.1288,28000.0
2013-06-19 12:05:00,48.97,49.0,48.97,48.99,25100.0,40.1288,40.1534,40.1288,40.1452,25100.0
2013-06-19 12:10:00,48.99,49.03,48.99,49.03,97100.0,40.1452,40.178,40.1452,40.178,97100.0
2013-06-19 12:15:00,49.02,49.03,48.97,48.98,105500.0,40.1698,40.178,40.1288,40.137,105500.0
2013-06-19 12:20:00,48.97,48.99,48.97,48.99,63100.0,40.1288,40.1452,40.1288,40.1452,63100.0
2013-06-19 12:25:00,48.99,49.01,48.96,49.0,94500.0,40.1452,40.1616,40.1206,40.1534,94500.0
2013-06-19 12:30:00,49.01,49.02,48.98,49.02,90200.0,40.1616,40.1698,40.137,40.1698,90200.0
2013-06-19 12:35:00,49.01,49.03,49.0,49.03,42400.0,40.1616,40.178,40.1534,40.178,42400.0
2013-06-19 12:40:00,49.03,49.04,49.0,49.02,33200.0,40.178,40.1862,40.1534,40.1698,33200.0
2013-06-19 12:45:00,49.03,49.04,49.02,49.03,40000.0,40.178,40.1862,40.1698,40.178,40000.0
2013-06-19 12:50:00,49.02,49.03,49.0,49.02,123200.0,40.1698,40.178,40.1534,40.1698,123200.0
2013-06-19 12:55:00,49.01,49.02,48.99,48.99,38500.0,40.1616,40.1698,40.1452,40.1452,38500.0
2013-06-19 13:00:00,49.0,49.02,48.99,49.0,117900.0,40.1534,40.1698,40.1452,40.1534,117900.0
2013-06-19 13:05:00,49.0,49.03,49.0,49.02,64000.0,40.1534,40.178,40.1534,40.1698,64000.0
2013-06-19 13:10:00,49.02,49.07,49.02,49.05,547100.0,40.1698,40.2107,40.1698,40.1944,547100.0
2013-06-19 13:15:00,49.05,49.06,49.03,49.05,32000.0,40.1944,40.2026,40.178,40.1944,32000.0
2013-06-19 13:20:00,49.05,49.05,49.03,49.05,120000.0,40.1944,40.1944,40.178,40.1944,120000.0
2013-06-19 13:25:00,49.05,49.08,49.05,49.07,112300.0,40.1944,40.2189,40.1944,40.2107,112300.0
2013-06-19 13:30:00,49.06,49.07,49.04,49.06,71200.0,40.2026,40.2107,40.1862,40.2026,71200.0
2013-06-19 13:35:00,49.06,49.1,49.05,49.09,48100.0,40.2026,40.2353,40.1944,40.2271,48100.0
2013-06-19 13:40:00,49.09,49.1,49.08,49.09,137100.0,40.2271,40.2353,40.2189,40.2271,137100.0
2013-06-19 13:45:00,49.1,49.12,49.09,49.12,131700.0,40.2353,40.2517,40.2271,40.2517,131700.0
2013-06-19 13:50:00,49.13,49.13,49.06,49.08,86900.0,40.2599,40.2599,40.2026,40.2189,86900.0
2013-06-19 13:55:00,49.06,49.08,49.04,49.08,86700.0,40.2026,40.2189,40.1862,40.2189,86700.0
2013-06-19 14:00:00,49.07,49.13,48.76,48.78,459500.0,40.2107,40.2599,39.9567,39.9731,459500.0
2013-06-19 14:05:00,48.79,48.9,48.76,48.83,1136700.0,39.9813,40.0714,39.9567,40.0141,1136700.0
2013-06-19 14:10:00,48.82,48.95,48.75,48.89,851300.0,40.0059,40.1124,39.9485,40.0632,851300.0
2013-06-19 14:15:00,48.89,48.93,48.8,48.82,722500.0,40.0632,40.096,39.9895,40.0059,722500.0
2013-06-19 14:20:00,48.81,48.84,48.68,48.71,246900.0,39.9977,40.0223,39.8912,39.9157,246900.0
2013-06-19 14:25:00,48.71,48.79,48.68,48.76,488800.0,39.9157,39.9813,39.8912,39.9567,488800.0
2013-06-19 14:30:00,48.76,48.78,48.65,48.67,257100.0,39.9567,39.9731,39.8666,39.883,257100.0
2013-06-19 14:35:00,48.68,48.88,48.67,48.76,687800.0,39.8912,40.0551,39.883,39.9567,687800.0
2013-06-19 14:40:00,48.77,48.89,48.73,48.84,250800.0,39.9649,40.0632,39.9321,40.0223,250800.0
2013-06-19 14:45:00,48.83,48.83,48.64,48.71,210300.0,40.0141,40.0141,39.8584,39.9157,210300.0
2013-06-19 14:50:00,48.71,48.72,48.64,48.64,213400.0,39.9157,39.9239,39.8584,39.8584,213400.0
2013-06-19 14:55:00,48.64,48.64,48.36,48.41,869400.0,39.8584,39.8584,39.6289,39.6699,869400.0
2013-06-19 15:00:00,48.41,48.54,48.39,48.54,1824700.0,39.6699,39.7764,39.6535,39.7764,1824700.0
2013-06-19 15:05:00,48.54,48.58,48.5,48.54,306700.0,39.7764,39.8092,39.7437,39.7764,306700.0
2013-06-19 15:10:00,48.54,48.61,48.49,48.51,341500.0,39.7764,39.8338,39.7355,39.7519,341500.0
2013-06-19 15:15:00,48.51,48.57,48.47,48.48,139500.0,39.7519,39.801,39.7191,39.7273,139500.0
2013-06-19 15:20:00,48.48,48.58,48.48,48.57,118100.0,39.7273,39.8092,39.7273,39.801,118100.0
2013-06-19 15:25:00,48.57,48.64,48.57,48.62,158300.0,39.801,39.8584,39.801,39.842,158300.0
2013-06-19 15:30:00,48.63,48.64,48.54,48.54,171400.0,39.8502,39.8584,39.7764,39.7764,171400.0
2013-06-19 15:35:00,48.55,48.62,48.55,48.57,309700.0,39.7846,39.842,39.7846,39.801,309700.0
2013-06-19 15:40:00,48.56,48.58,48.48,48.49,249000.0,39.7928,39.8092,39.7273,39.7355,249000.0
2013-06-19 15:45:00,48.49,48.49,48.33,48.36,762200.0,39.7355,39.7355,39.6044,39.6289,762200.0
2013-06-19 15:50:00,48.35,48.39,48.27,48.38,718500.0,39.6207,39.6535,39.5552,39.6453,718500.0
2013-06-19 15:55:00,48.38,48.4,48.28,48.29,1284100.0,39.6453,39.6617,39.5634,39.5716,1284100.0
2013-06-20 09:30:00,48.01,48.01,47.72,47.73,563800.0,39.3421,39.3421,39.1045,39.1127,563800.0
2013-06-20 09:35:00,47.73,47.81,47.7,47.8,333900.0,39.1127,39.1782,39.0881,39.17,333900.0
2013-06-20 09:40:00,47.8,47.83,47.69,47.76,602000.0,39.17,39.1946,39.0799,39.1373,602000.0
2013-06-20 09:45:00,47.76,47.9,47.76,47.88,259700.0,39.1373,39.252,39.1373,39.2356,259700.0
2013-06-20 09:50:00,47.87,47.92,47.85,47.92,327700.0,39.2274,39.2684,39.211,39.2684,327700.0
2013-06-20 09:55:00,47.91,47.92,47.82,47.83,116500.0,39.2602,39.2684,39.1864,39.1946,116500.0
2013-06-20 10:00:00,47.82,47.88,47.77,47.77,181200.0,39.1864,39.2356,39.1455,39.1455,181200.0
2013-06-20 10:05:00,47.77,47.8,47.71,47.8,361200.0,39.1455,39.17,39.0963,39.17,361200.0
2013-06-20 10:10:00,47.79,47.79,47.64,47.69,321100.0,39.1618,39.1618,39.0389,39.0799,321100.0
2013-06-20 10:15:00,47.68,47.69,47.56,47.61,297700.0,39.0717,39.0799,38.9734,39.0143,297700.0
2013-06-20 10:20:00,47.61,47.67,47.59,47.63,150500.0,39.0143,39.0635,38.998,39.0307,150500.0
2013-06-20 10:25:00,47.63,47.67,47.52,47.54,160700.0,39.0307,39.0635,38.9406,38.957,160700.0
2013-06-20 10:30:00,47.54,47.54,47.42,47.43,372800.0,38.957,38.957,38.8586,38.8668,372800.0
2013-06-20 10:35:00,47.42,47.58,47.41,47.51,510400.0,38.8586,38.9898,38.8505,38.9324,510400.0
2013-06-20 10:40:00,47.51,47.53,47.42,47.45,1325200.0,38.9324,38.9488,38.8586,38.8832,1325200.0
2013-06-20 10:45:00,47.46,47.5,47.42,47.5,943000.0,38.8914,38.9242,38.8586,38.9242,943000.0
2013-06-20 10:50:00,47.49,47.55,47.48,47.51,141300.0,38.916,38.9652,38.9078,38.9324,141300.0
2013-06-20 10:55:00,47.51,47.54,47.49,47.51,281500.0,38.9324,38.957,38.916,38.9324,281500.0
2013-06-20 11:00:00,47.5,47.51,47.43,47.44,253100.0,38.9242,38.9324,38.8668,38.875,253100.0
2013-06-20 11:05:00,47.44,47.46,47.37,47.37,164600.0,38.875,38.8914,38.8177,38.8177,164600.0
2013-06-20 11:10:00,47.37,47.48,47.35,47.46,133300.0,38.8177,38.9078,38.8013,38.8914,133300.0
2013-06-20 11:15:00,47.46,47.46,47.31,47.33,249000.0,38.8914,38.8914,38.7685,38.7849,249000.0
2013-06-20 11:20:00,47.34,47.41,47.32,47.37,212800.0,38.7931,38.8505,38.7767,38.8177,212800.0
2013-06-20 11:25:00,47.37,47.43,47.37,47.43,140800.0,38.8177,38.8668,38.8177,38.8668,140800.0
2013-06-20 11:30:00,47.43,47.47,47.39,47.41,295000.0,38.8668,38.8996,38.8341,38.8505,295000.0
2013-06-20 11:35:00,47.41,47.5,47.4,47.5,130200.0,38.8505,38.9242,38.8423,38.9242,130200.0
2013-06-20 11:40:00,47.5,47.52,47.46,47.46,84100.0,38.9242,38.9406,38.8914,38.8914,84100.0
2013-06-20 11:45:00,47.46,47.49,47.43,47.46,129200.0,38.8914,38.916,38.8668,38.8914,129200.0
2013-06-20 11:50:00,47.47,47.55,47.47,47.55,167900.0,38.8996,38.9652,38.8996,38.9652,167900.0
2013-06-20 11:55:00,47.56,47.58,47.55,47.55,72600.0,38.9734,38.9898,38.9652,38.9652,72600.0
2013-06-20 12:00:00,47.55,47.64,47.55,47.61,100700.0,38.9652,39.0389,38.9652,39.0143,100700.0
2013-06-20 12:05:00,47.61,47.66,47.6,47.65,137100.0,39.0143,39.0553,39.0061,39.0471,137100.0
2013-06-20 12:10:00,47.64,47.68,47.64,47.66,95500.0,39.0389,39.0717,39.0389,39.0553,95500.0
2013-06-20 12:15:00,47.66,47.67,47.6,47.65,138200.0,39.0553,39.0635,39.0061,39.0471,138200.0
2013-06-20 12:20:00,47.65,47.68,47.63,47.68,89100.0,39.0471,39.0717,39.0307,39.0717,89100.0
2013-06-20 12:25:00,47.68,47.69,47.6,47.62,76600.0,39.0717,39.0799,39.0061,39.0225,76600.0
2013-06-20 12:30:00,47.62,47.73,47.62,47.66,1080600.0,39.0225,39.1127,39.0225,39.0553,1080600.0
2013-06-20 12:35:00,47.67,47.69,47.64,47.64,829100.0,39.0635,39.0799,39.0389,39.0389,829100.0
2013-06-20 12:40:00,47.63,47.64,47.59,47.63,213500.0,39.0307,39.0389,38.998,39.0307,213500.0
2013-06-20 12:45:00,47.64,47.64,47.59,47.6,239400.0,39.0389,39.0389,38.998,39.0061,239400.0
2013-06-20 12:50:00,47.6,47.63,47.55,47.57,114100.0,39.0061,39.0307,38.9652,38.9816,114100.0
2013-06-20 12:55:00,47.57,47.59,47.55,47.56,52500.0,38.9816,38.998,38.9652,38.9734,52500.0
2013-06-20 13:00:00,47.55,47.57,47.52,47.53,80400.0,38.9652,38.9816,38.9406,38.9488,80400.0
2013-06-20 13:05:00,47.52,47.65,47.51,47.65,199200.0,38.9406,39.0471,38.9324,39.0471,199200.0
2013-06-20 13:10:00,47.65,47.67,47.61,47.61,50300.0,39.0471,39.0635,39.0143,39.0143,50300.0
2013-06-20 13:15:00,47.61,47.62,47.44,47.48,239300.0,39.0143,39.0225,38.875,38.9078,239300.0
2013-06-20 13:20:00,47.47,47.51,47.44,47.5,183000.0,38.8996,38.9324,38.875,38.9242,183000.0
2013-06-20 13:25:00,47.5,47.52,47.48,47.52,98200.0,38.9242,38.9406,38.9078,38.9406,98200.0
2013-06-20 13:30:00,47.51,47.57,47.49,47.57,55900.0,38.9324,38.9816,38.916,38.9816,55900.0
2013-06-20 13:35:00,47.57,47.58,47.51,47.55,60500.0,38.9816,38.9898,38.9324,38.9652,60500.0
2013-06-20 13:40:00,47.55,47.58,47.51,47.57,208700.0,38.9652,38.9898,38.9324,38.9816,208700.0
2013-06-20 13:45:00,47.58,47.65,47.56,47.62,101700.0,38.9898,39.0471,38.9734,39.0225,101700.0
2013-06-20 13:50:00,47.61,47.61,47.55,47.58,248300.0,39.0143,39.0143,38.9652,38.9898,248300.0
2013-06-20 13:55:00,47.58,47.6,47.53,47.59,55400.0,38.9898,39.0061,38.9488,38.998,55400.0
2013-06-20 14:00:00,47.58,47.59,47.51,47.56,177000.0,38.9898,38.998,38.9324,38.9734,177000.0
2013-06-20 14:05:00,47.57,47.58,47.52,47.53,42200.0,38.9816,38.9898,38.9406,38.9488,42200.0
2013-06-20 14:10:00,47.54,47.54,47.43,47.43,193900.0,38.957,38.957,38.8668,38.8668,193900.0
2013-06-20 14:15:00,47.43,47.49,47.42,47.44,107300.0,38.8668,38.916,38.8586,38.875,107300.0
2013-06-20 14:20:00,47.45,47.45,47.31,47.34,386600.0,38.8832,38.8832,38.7685,38.7931,386600.0
2013-06-20 14:25:00,47.34,47.4,47.24,47.26,145400.0,38.7931,38.8423,38.7111,38.7275,145400.0
2013-06-20 14:30:00,47.26,47.32,47.23,47.3,195900.0,38.7275,38.7767,38.7029,38.7603,195900.0
2013-06-20 14:35:00,47.31,47.33,47.29,47.31,87000.0,38.7685,38.7849,38.7521,38.7685,87000.0
2013-06-20 14:40:00,47.31,47.32,47.28,47.3,960600.0,38.7685,38.7767,38.7439,38.7603,960600.0
2013-06-20 14:45:00,47.31,47.31,47.27,47.28,137200.0,38.7685,38.7685,38.7357,38.7439,137200.0
2013-06-20 14:50:00,47.27,47.27,47.18,47.19,257800.0,38.7357,38.7357,38.662,38.6702,257800.0
2013-06-20 14:55:00,47.19,47.22,47.11,47.12,370200.0,38.6702,38.6948,38.6046,38.6128,370200.0
2013-06-20 15:00:00,47.12,47.18,47.09,47.13,237700.0,38.6128,38.662,38.5882,38.621,237700.0
2013-06-20 15:05:00,47.14,47.2,47.13,47.19,848800.0,38.6292,38.6784,38.621,38.6702,848800.0
2013-06-20 15:10:00,47.19,47.2,47.12,47.13,438300.0,38.6702,38.6784,38.6128,38.621,438300.0
2013-06-20 15:15:00,47.13,47.16,47.07,47.08,221100.0,38.621,38.6456,38.5718,38.58,221100.0
2013-06-20 15:20:00,47.07,47.09,47.01,47.04,408500.0,38.5718,38.5882,38.5227,38.5473,408500.0
2013-06-20 15:25:00,47.04,47.11,47.04,47.08,113900.0,38.5473,38.6046,38.5473,38.58,113900.0
2013-06-20 15:30:00,47.08,47.12,46.99,47.0,255400.0,38.58,38.6128,38.5063,38.5145,255400.0
2013-06-20 15:35:00,47.01,47.02,46.97,46.97,481700.0,38.5227,38.5309,38.4899,38.4899,481700.0
2013-06-20 15:40:00,46.96,46.99,46.93,46.95,516700.0,38.4817,38.5063,38.4571,38.4735,516700.0
2013-06-20 15:45:00,46.95,47.0,46.9,46.97,1656300.0,38.4735,38.5145,38.4325,38.4899,1656300.0
2013-06-20 15:50:00,46.98,47.13,46.97,47.11,1473100.0,38.4981,38.621,38.4899,38.6046,1473100.0
2013-06-20 15:55:00,47.11,47.21,47.06,47.07,2253600.0,38.6046,38.6866,38.5636,38.5718,2253600.0
2013-06-21 09:30:00,47.24,47.35,47.13,47.34,117900.0,38.8849,38.9754,38.7943,38.9672,117900.0
2013-06-21 09:35:00,47.33,47.43,47.28,47.41,758300.0,38.9589,39.0413,38.9178,39.0248,758300.0
2013-06-21 09:40:00,47.4,47.47,47.37,47.47,540500.0,39.0166,39.0742,38.9919,39.0742,540500.0
2013-06-21 09:45:00,47.48,47.57,47.48,47.53,521800.0,39.0824,39.1565,39.0824,39.1236,521800.0
2013-06-21 09:50:00,47.53,47.55,47.42,47.43,708700.0,39.1236,39.14,39.033,39.0413,708700.0
2013-06-21 09:55:00,47.43,47.46,47.4,47.4,150900.0,39.0413,39.066,39.0166,39.0166,150900.0
2013-06-21 10:00:00,47.4,47.57,47.4,47.57,292000.0,39.0166,39.1565,39.0166,39.1565,292000.0
2013-06-21 10:05:00,47.57,47.59,47.52,47.52,328500.0,39.1565,39.173,39.1153,39.1153,328500.0
2013-06-21 10:10:00,47.51,47.52,47.42,47.42,78300.0,39.1071,39.1153,39.033,39.033,78300.0
2013-06-21 10:15:00,47.42,47.44,47.35,47.36,92100.0,39.033,39.0495,38.9754,38.9836,92100.0
2013-06-21 10:20:00,47.36,47.39,47.33,47.33,112600.0,38.9836,39.0083,38.9589,38.9589,112600.0
2013-06-21 10:25:00,47.32,47.32,47.27,47.29,87400.0,38.9507,38.9507,38.9096,38.926,87400.0
2013-06-21 10:30:00,47.29,47.29,47.19,47.2,107400.0,38.926,38.926,38.8437,38.8519,107400.0
2013-06-21 10:35:00,47.2,47.23,47.14,47.17,162800.0,38.8519,38.8766,38.8026,38.8272,162800.0
2013-06-21 10:40:00,47.16,47.18,47.08,47.17,100600.0,38.819,38.8355,38.7532,38.8272,100600.0
2013-06-21 10:45:00,47.16,47.23,47.16,47.23,185900.0,38.819,38.8766,38.819,38.8766,185900.0
2013-06-21 10:50:00,47.22,47.35,47.22,47.34,230100.0,38.8684,38.9754,38.8684,38.9672,230100.0
2013-06-21 10:55:00,47.34,47.38,47.3,47.33,294800.0,38.9672,39.0001,38.9343,38.9589,294800.0
2013-06-21 11:00:00,47.33,47.39,47.28,47.3,131900.0,38.9589,39.0083,38.9178,38.9343,131900.0
2013-06-21 11:05:00,47.3,47.31,47.25,47.28,158200.0,38.9343,38.9425,38.8931,38.9178,158200.0
2013-06-21 11:10:00,47.28,47.3,47.16,47.18,250700.0,38.9178,38.9343,38.819,38.8355,250700.0
2013-06-21 11:15:00,47.17,47.23,47.16,47.18,128900.0,38.8272,38.8766,38.819,38.8355,128900.0
2013-06-21 11:20:00,47.19,47.2,47.08,47.13,158900.0,38.8437,38.8519,38.7532,38.7943,158900.0
2013-06-21 11:25:00,47.12,47.13,47.03,47.05,229600.0,38.7861,38.7943,38.712,38.7285,229600.0
2013-06-21 11:30:00,47.04,47.04,46.94,46.95,254700.0,38.7202,38.7202,38.6379,38.6462,254700.0
2013-06-21 11:35:00,46.95,47.03,46.94,46.95,184100.0,38.6462,38.712,38.6379,38.6462,184100.0
2013-06-21 11:40:00,46.95,46.98,46.9,46.92,97900.0,38.6462,38.6709,38.605,38.6215,97900.0
2013-06-21 11:45:00,46.93,46.96,46.92,46.95,199800.0,38.6297,38.6544,38.6215,38.6462,199800.0
2013-06-21 11:50:00,46.95,46.96,46.89,46.91,118300.0,38.6462,38.6544,38.5968,38.6132,118300.0
2013-06-21 11:55:00,46.91,46.98,46.91,46.96,75700.0,38.6132,38.6709,38.6132,38.6544,75700.0
2013-06-21 12:00:00,46.96,47.1,46.96,47.09,77400.0,38.6544,38.7696,38.6544,38.7614,77400.0
2013-06-21 12:05:00,47.09,47.1,47.04,47.04,205500.0,38.7614,38.7696,38.7202,38.7202,205500.0
2013-06-21 12:10:00,47.04,47.06,46.99,47.0,103000.0,38.7202,38.7367,38.6791,38.6873,103000.0
2013-06-21 12:15:00,47.0,47.01,46.94,46.98,105400.0,38.6873,38.6955,38.6379,38.6709,105400.0
2013-06-21 12:20:00,46.98,47.0,46.91,46.94,109900.0,38.6709,38.6873,38.6132,38.6379,109900.0
2013-06-21 12:25:00,46.94,46.98,46.92,46.98,62700.0,38.6379,38.6709,38.6215,38.6709,62700.0
2013-06-21 12:30:00,46.98,47.0,46.96,46.98,63100.0,38.6709,38.6873,38.6544,38.6709,63100.0
2013-06-21 12:35:00,46.98,47.04,46.97,47.03,59900.0,38.6709,38.7202,38.6626,38.712,59900.0
2013-06-21 12:40:00,47.03,47.14,47.01,47.11,111500.0,38.712,38.8026,38.6955,38.7779,111500.0
2013-06-21 12:45:00,47.11,47.23,47.09,47.22,161900.0,38.7779,38.8766,38.7614,38.8684,161900.0
2013-06-21 12:50:00,47.22,47.27,47.2,47.23,153900.0,38.8684,38.9096,38.8519,38.8766,153900.0
2013-06-21 12:55:00,47.23,47.31,47.2,47.31,132700.0,38.8766,38.9425,38.8519,38.9425,132700.0
2013-06-21 13:00:00,47.31,47.33,47.24,47.26,89000.0,38.9425,38.9589,38.8849,38.9013,89000.0
2013-06-21 13:05:00,47.27,47.31,47.23,47.3,78400.0,38.9096,38.9425,38.8766,38.9343,78400.0
2013-06-21 13:10:00,47.3,47.35,47.28,47.35,52500.0,38.9343,38.9754,38.9178,38.9754,52500.0
2013-06-21 13:15:00,47.35,47.38,47.29,47.32,140900.0,38.9754,39.0001,38.926,38.9507,140900.0
2013-06-21 13:20:00,47.32,47.32,47.22,47.22,52600.0,38.9507,38.9507,38.8684,38.8684,52600.0
2013-06-21 13:25:00,47.22,47.27,47.22,47.25,84100.0,38.8684,38.9096,38.8684,38.8931,84100.0
2013-06-21 13:30:00,47.25,47.33,47.24,47.3,102100.0,38.8931,38.9589,38.8849,38.9343,102100.0
2013-06-21 13:35:00,47.3,47.3,47.25,47.29,63000.0,38.9343,38.9343,38.8931,38.926,63000.0
2013-06-21 13:40:00,47.29,47.3,47.23,47.28,122600.0,38.926,38.9343,38.8766,38.9178,122600.0
2013-06-21 13:45:00,47.28,47.3,47.21,47.23,66800.0,38.9178,38.9343,38.8602,38.8766,66800.0
2013-06-21 13:50:00,47.24,47.26,47.16,47.2,144300.0,38.8849,38.9013,38.819,38.8519,144300.0
2013-06-21 13:55:00,47.2,47.21,47.13,47.17,94100.0,38.8519,38.8602,38.7943,38.8272,94100.0
2013-06-21 14:00:00,47.17,47.19,47.13,47.14,101300.0,38.8272,38.8437,38.7943,38.8026,101300.0
2013-06-21 14:05:00,47.14,47.15,47.1,47.13,114200.0,38.8026,38.8108,38.7696,38.7943,114200.0
2013-06-21 14:10:00,47.14,47.2,47.13,47.2,71500.0,38.8026,38.8519,38.7943,38.8519,71500.0
2013-06-21 14:15:00,47.2,47.26,47.19,47.25,84300.0,38.8519,38.9013,38.8437,38.8931,84300.0
2013-06-21 14:20:00,47.25,47.25,47.18,47.19,82800.0,38.8931,38.8931,38.8355,38.8437,82800.0
2013-06-21 14:25:00,47.2,47.29,47.18,47.28,105600.0,38.8519,38.926,38.8355,38.9178,105600.0
2013-06-21 14:30:00,47.28,47.3,47.24,47.3,81700.0,38.9178,38.9343,38.8849,38.9343,81700.0
2013-06-21 14:35:00,47.3,47.34,47.26,47.33,101500.0,38.9343,38.9672,38.9013,38.9589,101500.0
2013-06-21 14:40:00,47.33,47.33,47.28,47.3,236200.0,38.9589,38.9589,38.9178,38.9343,236200.0
2013-06-21 14:45:00,47.31,47.36,47.26,47.29,230300.0,38.9425,38.9836,38.9013,38.926,230300.0
2013-06-21 14:50:00,47.29,47.33,47.26,47.29,238200.0,38.926,38.9589,38.9013,38.926,238200.0
2013-06-21 14:55:00,47.29,47.34,47.26,47.34,228700.0,38.926,38.9672,38.9013,38.9672,228700.0
2013-06-21 15:00:00,47.34,47.37,47.3,47.35,204000.0,38.9672,38.9919,38.9343,38.9754,204000.0
2013-06-21 15:05:00,47.35,47.43,47.34,47.4,236900.0,38.9754,39.0413,38.9672,39.0166,236900.0
2013-06-21 15:10:00,47.4,47.49,47.39,47.48,283500.0,39.0166,39.0907,39.0083,39.0824,283500.0
2013-06-21 15:15:00,47.47,47.52,47.44,47.44,214900.0,39.0742,39.1153,39.0495,39.0495,214900.0
2013-06-21 15:20:00,47.44,47.47,47.42,47.46,248600.0,39.0495,39.0742,39.033,39.066,248600.0
2013-06-21 15:25:00,47.46,47.47,47.4,47.45,463800.0,39.066,39.0742,39.0166,39.0577,463800.0
2013-06-21 15:30:00,47.45,47.49,47.44,47.44,589400.0,39.0577,39.0907,39.0495,39.0495,589400.0
2013-06-21 15:35:00,47.43,47.49,47.43,47.43,279800.0,39.0413,39.0907,39.0413,39.0413,279800.0
2013-06-21 15:40:00,47.43,47.44,47.34,47.35,260700.0,39.0413,39.0495,38.9672,38.9754,260700.0
2013-06-21 15:45:00,47.34,47.37,47.27,47.36,342000.0,38.9672,38.9919,38.9096,38.9836,342000.0
2013-06-21 15:50:00,47.36,47.37,47.27,47.31,379000.0,38.9836,38.9919,38.9096,38.9425,379000.0
2013-06-21 15:55:00,47.31,47.34,47.27,47.29,944800.0,38.9425,38.9672,38.9096,38.926,944800.0
2013-06-24 09:30:00,46.88,46.88,46.7,46.85,123800.0,38.5885,38.5885,38.4404,38.5638,123800.0
2013-06-24 09:35:00,46.84,46.87,46.6,46.66,308400.0,38.5556,38.5803,38.3581,38.4074,308400.0
2013-06-24 09:40:00,46.67,46.76,46.62,46.76,363800.0,38.4157,38.4898,38.3745,38.4898,363800.0
2013-06-24 09:45:00,46.75,46.82,46.71,46.79,160400.0,38.4815,38.5392,38.4486,38.5145,160400.0
2013-06-24 09:50:00,46.79,46.84,46.77,46.79,278000.0,38.5145,38.5556,38.498,38.5145,278000.0
2013-06-24 09:55:00,46.78,46.78,46.64,46.64,196500.0,38.5062,38.5062,38.391,38.391,196500.0
2013-06-24 10:00:00,46.63,46.63,46.52,46.58,400800.0,38.3828,38.3828,38.2922,38.3416,400800.0
2013-06-24 10:05:00,46.58,46.64,46.56,46.61,250500.0,38.3416,38.391,38.3251,38.3663,250500.0
2013-06-24 10:10:00,46.62,46.66,46.58,46.6,245400.0,38.3745,38.4074,38.3416,38.3581,245400.0
2013-06-24 10:15:00,46.59,46.67,46.58,46.66,223000.0,38.3498,38.4157,38.3416,38.4074,223000.0
2013-06-24 10:20:00,46.66,46.66,46.59,46.59,414400.0,38.4074,38.4074,38.3498,38.3498,414400.0
2013-06-24 10:25:00,46.59,46.64,46.56,46.6,167700.0,38.3498,38.391,38.3251,38.3581,167700.0
2013-06-24 10:30:00,46.59,46.64,46.54,46.58,180400.0,38.3498,38.391,38.3087,38.3416,180400.0
2013-06-24 10:35:00,46.59,46.67,46.58,46.66,102900.0,38.3498,38.4157,38.3416,38.4074,102900.0
2013-06-24 10:40:00,46.66,46.75,46.66,46.74,108700.0,38.4074,38.4815,38.4074,38.4733,108700.0
2013-06-24 10:45:00,46.74,46.83,46.71,46.82,163000.0,38.4733,38.5474,38.4486,38.5392,163000.0
2013-06-24 10:50:00,46.82,46.84,46.78,46.83,330400.0,38.5392,38.5556,38.5062,38.5474,330400.0
2013-06-24 10:55:00,46.82,46.86,46.75,46.76,170600.0,38.5392,38.5721,38.4815,38.4898,170600.0
2013-06-24 11:00:00,46.74,46.78,46.74,46.74,312400.0,38.4733,38.5062,38.4733,38.4733,312400.0
2013-06-24 11:05:00,46.73,46.74,46.69,46.72,194700.0,38.4651,38.4733,38.4321,38.4568,194700.0
2013-06-24 11:10:00,46.71,46.74,46.63,46.64,176400.0,38.4486,38.4733,38.3828,38.391,176400.0
2013-06-24 11:15:00,46.64,46.65,46.57,46.57,116400.0,38.391,38.3992,38.3334,38.3334,116400.0
2013-06-24 11:20:00,46.57,46.57,46.45,46.5,329000.0,38.3334,38.3334,38.2346,38.2757,329000.0
2013-06-24 11:25:00,46.5,46.56,46.49,46.51,148500.0,38.2757,38.3251,38.2675,38.284,148500.0
2013-06-24 11:30:00,46.51,46.62,46.5,46.59,229300.0,38.284,38.3745,38.2757,38.3498,229300.0
2013-06-24 11:35:00,46.59,46.6,46.54,46.54,156600.0,38.3498,38.3581,38.3087,38.3087,156600.0
2013-06-24 11:40:00,46.53,46.6,46.5,46.58,117300.0,38.3004,38.3581,38.2757,38.3416,117300.0
2013-06-24 11:45:00,46.58,46.61,46.53,46.59,151500.0,38.3416,38.3663,38.3004,38.3498,151500.0
2013-06-24 11:50:00,46.59,46.72,46.58,46.68,206500.0,38.3498,38.4568,38.3416,38.4239,206500.0
2013-06-24 11:55:00,46.67,46.69,46.64,46.66,418400.0,38.4157,38.4321,38.391,38.4074,418400.0
2013-06-24 12:00:00,46.67,46.71,46.59,46.62,470900.0,38.4157,38.4486,38.3498,38.3745,470900.0
2013-06-24 12:05:00,46.62,46.62,46.55,46.59,82200.0,38.3745,38.3745,38.3169,38.3498,82200.0
2013-06-24 12:10:00,46.58,46.59,46.53,46.57,74300.0,38.3416,38.3498,38.3004,38.3334,74300.0
2013-06-24 12:15:00,46.58,46.62,46.54,46.54,90200.0,38.3416,38.3745,38.3087,38.3087,90200.0
2013-06-24 12:20:00,46.53,46.55,46.51,46.55,195800.0,38.3004,38.3169,38.284,38.3169,195800.0
2013-06-24 12:25:00,46.54,46.7,46.51,46.66,244100.0,38.3087,38.4404,38.284,38.4074,244100.0
2013-06-24 12:30:00,46.67,46.72,46.67,46.69,120700.0,38.4157,38.4568,38.4157,38.4321,120700.0
2013-06-24 12:35:00,46.69,46.72,46.64,46.65,303500.0,38.4321,38.4568,38.391,38.3992,303500.0
2013-06-24 12:40:00,46.64,46.73,46.63,46.71,126500.0,38.391,38.4651,38.3828,38.4486,126500.0
2013-06-24 12:45:00,46.72,46.75,46.66,46.66,113900.0,38.4568,38.4815,38.4074,38.4074,113900.0
2013-06-24 12:50:00,46.66,46.67,46.61,46.67,85700.0,38.4074,38.4157,38.3663,38.4157,85700.0
2013-06-24 12:55:00,46.67,46.77,46.66,46.76,108600.0,38.4157,38.498,38.4074,38.4898,108600.0
2013-06-24 13:00:00,46.77,46.83,46.75,46.79,79500.0,38.498,38.5474,38.4815,38.5145,79500.0
2013-06-24 13:05:00,46.8,46.81,46.73,46.78,713900.0,38.5227,38.5309,38.4651,38.5062,713900.0
2013-06-24 13:10:00,46.78,46.9,46.75,46.9,297100.0,38.5062,38.605,38.4815,38.605,297100.0
2013-06-24 13:15:00,46.9,47.0,46.86,47.0,779900.0,38.605,38.6873,38.5721,38.6873,779900.0
2013-06-24 13:20:00,47.01,47.09,46.98,47.04,664200.0,38.6955,38.7614,38.6709,38.7202,664200.0
2013-06-24 13:25:00,47.04,47.05,46.97,47.0,401700.0,38.7202,38.7285,38.6626,38.6873,401700.0
2013-06-24 13:30:00,47.0,47.04,46.96,47.01,437800.0,38.6873,38.7202,38.6544,38.6955,437800.0
2013-06-24 13:35:00,47.02,47.05,46.97,47.02,83600.0,38.7038,38.7285,38.6626,38.7038,83600.0
2013-06-24 13:40:00,47.02,47.1,47.0,47.1,401100.0,38.7038,38.7696,38.6873,38.7696,401100.0
2013-06-24 13:45:00,47.1,47.13,47.08,47.09,408400.0,38.7696,38.7943,38.7532,38.7614,408400.0
2013-06-24 13:50:00,47.09,47.1,47.02,47.03,93600.0,38.7614,38.7696,38.7038,38.712,93600.0
2013-06-24 13:55:00,47.03,47.07,47.02,47.07,89500.0,38.712,38.7449,38.7038,38.7449,89500.0
2013-06-24 14:00:00,47.07,47.11,47.02,47.11,476300.0,38.7449,38.7779,38.7038,38.7779,476300.0
2013-06-24 14:05:00,47.12,47.22,47.12,47.2,387300.0,38.7861,38.8684,38.7861,38.8519,387300.0
2013-06-24 14:10:00,47.2,47.22,47.14,47.15,113200.0,38.8519,38.8684,38.8026,38.8108,113200.0
2013-06-24 14:15:00,47.15,47.18,47.14,47.14,90800.0,38.8108,38.8355,38.8026,38.8026,90800.0
2013-06-24 14:20:00,47.14,47.2,47.14,47.16,119200.0,38.8026,38.8519,38.8026,38.819,119200.0
2013-06-24 14:25:00,47.16,47.26,47.16,47.22,98700.0,38.819,38.9013,38.819,38.8684,98700.0
2013-06-24 14:30:00,47.22,47.26,47.2,47.22,589000.0,38.8684,38.9013,38.8519,38.8684,589000.0
2013-06-24 14:35:00,47.22,47.26,47.18,47.26,152800.0,38.8684,38.9013,38.8355,38.9013,152800.0
2013-06-24 14:40:00,47.26,47.26,47.16,47.22,150000.0,38.9013,38.9013,38.819,38.8684,150000.0
2013-06-24 14:45:00,47.22,47.26,47.16,47.24,227100.0,38.8684,38.9013,38.819,38.8849,227100.0
2013-06-24 14:50:00,47.25,47.29,47.21,47.23,142300.0,38.8931,38.926,38.8602,38.8766,142300.0
2013-06-24 14:55:00,47.22,47.23,47.12,47.18,112300.0,38.8684,38.8766,38.7861,38.8355,112300.0
2013-06-24 15:00:00,47.18,47.25,47.16,47.21,112200.0,38.8355,38.8931,38.819,38.8602,112200.0
2013-06-24 15:05:00,47.21,47.26,47.21,47.21,116600.0,38.8602,38.9013,38.8602,38.8602,116600.0
2013-06-24 15:10:00,47.21,47.25,47.18,47.18,110400.0,38.8602,38.8931,38.8355,38.8355,110400.0
2013-06-24 15:15:00,47.17,47.18,47.07,47.08,189900.0,38.8272,38.8355,38.7449,38.7532,189900.0
2013-06-24 15:20:00,47.08,47.15,47.07,47.1,134700.0,38.7532,38.8108,38.7449,38.7696,134700.0
2013-06-24 15:25:00,47.1,47.12,47.03,47.04,102300.0,38.7696,38.7861,38.712,38.7202,102300.0
2013-06-24 15:30:00,47.05,47.14,47.03,47.06,179000.0,38.7285,38.8026,38.712,38.7367,179000.0
2013-06-24 15:35:00,47.06,47.17,47.05,47.16,143600.0,38.7367,38.8272,38.7285,38.819,143600.0
2013-06-24 15:40:00,47.16,47.16,47.06,47.08,296500.0,38.819,38.819,38.7367,38.7532,296500.0
2013-06-24 15:45:00,47.08,47.09,46.99,47.03,425500.0,38.7532,38.7614,38.6791,38.712,425500.0
2013-06-24 15:50:00,47.03,47.07,46.99,47.05,324800.0,38.712,38.7449,38.6791,38.7285,324800.0
2013-06-24 15:55:00,47.05,47.05,46.88,46.88,592900.0,38.7285,38.7285,38.5885,38.5885,592900.0
2013-06-25 09:30:00,47.29,47.32,47.13,47.14,102900.0,38.926,38.9507,38.7943,38.8026,102900.0
2013-06-25 09:35:00,47.13,47.14,46.98,47.11,83000.0,38.7943,38.8026,38.6709,38.7779,83000.0
2013-06-25 09:40:00,47.09,47.23,47.09,47.18,114200.0,38.7614,38.8766,38.7614,38.8355,114200.0
2013-06-25 09:45:00,47.2,47.2,47.06,47.06,47000.0,38.8519,38.8519,38.7367,38.7367,47000.0
2013-06-25 09:50:00,47.04,47.07,46.97,46.98,54900.0,38.7202,38.7449,38.6626,38.6709,54900.0
2013-06-25 09:55:00,46.98,46.99,46.9,46.97,55200.0,38.6709,38.6791,38.605,38.6626,55200.0
2013-06-25 10:00:00,47.0,47.05,46.92,47.0,294500.0,38.6873,38.7285,38.6215,38.6873,294500.0
2013-06-25 10:05:00,47.0,47.02,46.87,47.02,107200.0,38.6873,38.7038,38.5803,38.7038,107200.0
2013-06-25 10:10:00,47.01,47.04,46.94,46.99,95800.0,38.6955,38.7202,38.6379,38.6791,95800.0
2013-06-25 10:15:00,46.98,47.0,46.81,46.82,144500.0,38.6709,38.6873,38.5309,38.5392,144500.0
2013-06-25 10:20:00,46.81,46.91,46.81,46.91,340300.0,38.5309,38.6132,38.5309,38.6132,340300.0
2013-06-25 10:25:00,46.92,46.95,46.87,46.9,93100.0,38.6215,38.6462,38.5803,38.605,93100.0
2013-06-25 10:30:00,46.89,46.91,46.84,46.88,87600.0,38.5968,38.6132,38.5556,38.5885,87600.0
2013-06-25 10:35:00,46.88,46.97,46.83,46.96,126100.0,38.5885,38.6626,38.5474,38.6544,126100.0
2013-06-25 10:40:00,46.95,46.99,46.92,46.93,61500.0,38.6462,38.6791,38.6215,38.6297,61500.0
2013-06-25 10:45:00,46.93,47.02,46.93,47.02,50900.0,38.6297,38.7038,38.6297,38.7038,50900.0
2013-06-25 10:50:00,47.02,47.05,46.98,47.05,29900.0,38.7038,38.7285,38.6709,38.7285,29900.0
2013-06-25 10:55:00,47.04,47.08,47.02,47.06,98500.0,38.7202,38.7532,38.7038,38.7367,98500.0
2013-06-25 11:00:00,47.05,47.08,47.03,47.07,31800.0,38.7285,38.7532,38.712,38.7449,31800.0
2013-06-25 11:05:00,47.06,47.13,47.05,47.12,61600.0,38.7367,38.7943,38.7285,38.7861,61600.0
2013-06-25 11:10:00,47.13,47.13,47.06,47.08,35400.0,38.7943,38.7943,38.7367,38.7532,35400.0
2013-06-25 11:15:00,47.09,47.1,47.05,47.06,44800.0,38.7614,38.7696,38.7285,38.7367,44800.0
2013-06-25 11:20:00,47.06,47.08,47.04,47.05,43900.0,38.7367,38.7532,38.7202,38.7285,43900.0
2013-06-25 11:25:00,47.04,47.04,46.98,47.01,23500.0,38.7202,38.7202,38.6709,38.6955,23500.0
2013-06-25 11:30:00,47.0,47.08,46.99,47.05,130200.0,38.6873,38.7532,38.6791,38.7285,130200.0
2013-06-25 11:35:00,47.05,47.09,47.04,47.04,33300.0,38.7285,38.7614,38.7202,38.7202,33300.0
2013-06-25 11:40:00,47.04,47.07,46.98,46.99,49700.0,38.7202,38.7449,38.6709,38.6791,49700.0
2013-06-25 11:45:00,46.99,46.99,46.92,46.93,30500.0,38.6791,38.6791,38.6215,38.6297,30500.0
2013-06-25 11:50:00,46.94,46.98,46.93,46.97,38200.0,38.6379,38.6709,38.6297,38.6626,38200.0
2013-06-25 11:55:00,46.97,47.06,46.96,47.06,255700.0,38.6626,38.7367,38.6544,38.7367,255700.0
2013-06-25 12:00:00,47.06,47.06,47.01,47.01,35000.0,38.7367,38.7367,38.6955,38.6955,35000.0
2013-06-25 12:05:00,47.02,47.08,47.02,47.07,59000.0,38.7038,38.7532,38.7038,38.7449,59000.0
2013-06-25 12:10:00,47.07,47.07,47.05,47.06,12800.0,38.7449,38.7449,38.7285,38.7367,12800.0
2013-06-25 12:15:00,47.06,47.1,47.05,47.1,13100.0,38.7367,38.7696,38.7285,38.7696,13100.0
2013-06-25 12:20:00,47.11,47.11,47.06,47.09,22200.0,38.7779,38.7779,38.7367,38.7614,22200.0
2013-06-25 12:25:00,47.09,47.12,47.07,47.12,19300.0,38.7614,38.7861,38.7449,38.7861,19300.0
2013-06-25 12:30:00,47.12,47.19,47.12,47.18,25700.0,38.7861,38.8437,38.7861,38.8355,25700.0
2013-06-25 12:35:00,47.17,47.17,47.12,47.13,59800.0,38.8272,38.8272,38.7861,38.7943,59800.0
2013-06-25 12:40:00,47.13,47.13,47.07,47.09,14200.0,38.7943,38.7943,38.7449,38.7614,14200.0
2013-06-25 12:45:00,47.1,47.11,47.08,47.11,21100.0,38.7696,38.7779,38.7532,38.7779,21100.0
2013-06-25 12:50:00,47.1,47.11,47.09,47.1,18100.0,38.7696,38.7779,38.7614,38.7696,18100.0
2013-06-25 12:55:00,47.1,47.1,47.07,47.07,10500.0,38.7696,38.7696,38.7449,38.7449,10500.0
2013-06-25 13:00:00,47.07,47.09,47.07,47.08,20300.0,38.7449,38.7614,38.7449,38.7532,20300.0
2013-06-25 13:05:00,47.09,47.09,46.99,47.01,64100.0,38.7614,38.7614,38.6791,38.6955,64100.0
2013-06-25 13:10:00,47.02,47.05,47.0,47.05,35500.0,38.7038,38.7285,38.6873,38.7285,35500.0
2013-06-25 13:15:00,47.04,47.04,46.98,46.98,32400.0,38.7202,38.7202,38.6709,38.6709,32400.0
2013-06-25 13:20:00,46.98,46.98,46.92,46.96,132400.0,38.6709,38.6709,38.6215,38.6544,132400.0
2013-06-25 13:25:00,46.96,46.98,46.96,46.98,22500.0,38.6544,38.6709,38.6544,38.6709,22500.0
2013-06-25 13:30:00,46.97,47.0,46.94,47.0,44400.0,38.6626,38.6873,38.6379,38.6873,44400.0
2013-06-25 13:35:00,47.0,47.02,46.99,47.02,43200.0,38.6873,38.7038,38.6791,38.7038,43200.0
2013-06-25 13:40:00,47.02,47.09,46.99,47.07,69200.0,38.7038,38.7614,38.6791,38.7449,69200.0
2013-06-25 13:45:00,47.08,47.1,47.06,47.09,69500.0,38.7532,38.7696,38.7367,38.7614,69500.0
2013-06-25 13:50:00,47.09,47.1,47.06,47.1,15100.0,38.7614,38.7696,38.7367,38.7696,15100.0
2013-06-25 13:55:00,47.09,47.1,47.03,47.05,35100.0,38.7614,38.7696,38.712,38.7285,35100.0
2013-06-25 14:00:00,47.04,47.07,47.0,47.06,59400.0,38.7202,38.7449,38.6873,38.7367,59400.0
2013-06-25 14:05:00,47.06,47.08,47.02,47.04,39000.0,38.7367,38.7532,38.7038,38.7202,39000.0
2013-06-25 14:10:00,47.05,47.08,47.04,47.08,40800.0,38.7285,38.7532,38.7202,38.7532,40800.0
2013-06-25 14:15:00,47.07,47.13,47.07,47.11,35100.0,38.7449,38.7943,38.7449,38.7779,35100.0
2013-06-25 14:20:00,47.11,47.11,47.03,47.05,21700.0,38.7779,38.7779,38.712,38.7285,21700.0
2013-06-25 14:25:00,47.06,47.09,47.04,47.08,20600.0,38.7367,38.7614,38.7202,38.7532,20600.0
2013-06-25 14:30:00,47.08,47.15,47.06,47.14,41900.0,38.7532,38.8108,38.7367,38.8026,41900.0
2013-06-25 14:35:00,47.14,47.18,47.13,47.15,44800.0,38.8026,38.8355,38.7943,38.8108,44800.0
2013-06-25 14:40:00,47.16,47.16,47.1,47.1,25100.0,38.819,38.819,38.7696,38.7696,25100.0
2013-06-25 14:45:00,47.1,47.12,47.06,47.1,34300.0,38.7696,38.7861,38.7367,38.7696,34300.0
2013-06-25 14:50:00,47.11,47.12,47.09,47.11,18000.0,38.7779,38.7861,38.7614,38.7779,18000.0
2013-06-25 14:55:00,47.11,47.13,47.05,47.06,30900.0,38.7779,38.7943,38.7285,38.7367,30900.0
2013-06-25 15:00:00,47.06,47.12,47.05,47.09,60700.0,38.7367,38.7861,38.7285,38.7614,60700.0
2013-06-25 15:05:00,47.09,47.12,47.08,47.12,46600.0,38.7614,38.7861,38.7532,38.7861,46600.0
2013-06-25 15:10:00,47.12,47.13,47.1,47.11,84200.0,38.7861,38.7943,38.7696,38.7779,84200.0
2013-06-25 15:15:00,47.11,47.14,47.1,47.11,18600.0,38.7779,38.8026,38.7696,38.7779,18600.0
2013-06-25 15:20:00,47.1,47.15,47.1,47.15,26800.0,38.7696,38.8108,38.7696,38.8108,26800.0
2013-06-25 15:25:00,47.15,47.17,47.13,47.17,20100.0,38.8108,38.8272,38.7943,38.8272,20100.0
2013-06-25 15:30:00,47.18,47.22,47.16,47.22,56100.0,38.8355,38.8684,38.819,38.8684,56100.0
2013-06-25 15:35:00,47.22,47.26,47.21,47.24,244100.0,38.8684,38.9013,38.8602,38.8849,244100.0
2013-06-25 15:40:00,47.24,47.24,47.16,47.19,107100.0,38.8849,38.8849,38.819,38.8437,107100.0
2013-06-25 15:45:00,47.19,47.21,47.15,47.15,136200.0,38.8437,38.8602,38.8108,38.8108,136200.0
2013-06-25 15:50:00,47.15,47.18,47.13,47.16,118700.0,38.8108,38.8355,38.7943,38.819,118700.0
2013-06-25 15:55:00,47.16,47.17,47.08,47.1,493800.0,38.819,38.8272,38.7532,38.7696,493800.0
2013-06-26 09:30:00,47.44,47.68,47.4,47.67,148800.0,39.0495,39.247,39.0166,39.2388,148800.0
2013-06-26 09:35:00,47.66,47.67,47.53,47.56,101900.0,39.2306,39.2388,39.1236,39.1483,101900.0
2013-06-26 09:40:00,47.56,47.56,47.48,47.5,347700.0,39.1483,39.1483,39.0824,39.0989,347700.0
2013-06-26 09:45:00,47.5,47.56,47.49,47.56,304600.0,39.0989,39.1483,39.0907,39.1483,304600.0
2013-06-26 09:50:00,47.56,47.64,47.54,47.64,318800.0,39.1483,39.2141,39.1318,39.2141,318800.0
2013-06-26 09:55:00,47.63,47.67,47.62,47.65,97100.0,39.2059,39.2388,39.1977,39.2224,97100.0
2013-06-26 10:00:00,47.67,47.72,47.63,47.65,129600.0,39.2388,39.28,39.2059,39.2224,129600.0
2013-06-26 10:05:00,47.65,47.65,47.56,47.58,119200.0,39.2224,39.2224,39.1483,39.1647,119200.0
2013-06-26 10:10:00,47.59,47.6,47.54,47.58,103100.0,39.173,39.1812,39.1318,39.1647,103100.0
2013-06-26 10:15:00,47.58,47.61,47.55,47.58,113000.0,39.1647,39.1894,39.14,39.1647,113000.0
2013-06-26 10:20:00,47.57,47.67,47.57,47.64,94700.0,39.1565,39.2388,39.1565,39.2141,94700.0
2013-06-26 10:25:00,47.64,47.64,47.53,47.54,69700.0,39.2141,39.2141,39.1236,39.1318,69700.0
2013-06-26 10:30:00,47.54,47.58,47.54,47.57,78200.0,39.1318,39.1647,39.1318,39.1565,78200.0
2013-06-26 10:35:00,47.57,47.66,47.56,47.66,208900.0,39.1565,39.2306,39.1483,39.2306,208900.0
2013-06-26 10:40:00,47.65,47.7,47.63,47.68,75500.0,39.2224,39.2635,39.2059,39.247,75500.0
2013-06-26 10:45:00,47.68,47.69,47.65,47.65,38700.0,39.247,39.2553,39.2224,39.2224,38700.0
2013-06-26 10:50:00,47.66,47.66,47.63,47.63,82500.0,39.2306,39.2306,39.2059,39.2059,82500.0
2013-06-26 10:55:00,47.63,47.63,47.56,47.56,78900.0,39.2059,39.2059,39.1483,39.1483,78900.0
2013-06-26 11:00:00,47.55,47.56,47.47,47.48,87000.0,39.14,39.1483,39.0742,39.0824,87000.0
2013-06-26 11:05:00,47.48,47.48,47.43,47.46,75400.0,39.0824,39.0824,39.0413,39.066,75400.0
2013-06-26 11:10:00,47.46,47.56,47.46,47.55,54400.0,39.066,39.1483,39.066,39.14,54400.0
2013-06-26 11:15:00,47.55,47.65,47.55,47.61,132600.0,39.14,39.2224,39.14,39.1894,132600.0
2013-06-26 11:20:00,47.61,47.62,47.57,47.61,106100.0,39.1894,39.1977,39.1565,39.1894,106100.0
2013-06-26 11:25:00,47.61,47.62,47.58,47.58,67700.0,39.1894,39.1977,39.1647,39.1647,67700.0
2013-06-26 11:30:00,47.59,47.59,47.54,47.56,79700.0,39.173,39.173,39.1318,39.1483,79700.0
2013-06-26 11:35:00,47.57,47.57,47.49,47.52,45700.0,39.1565,39.1565,39.0907,39.1153,45700.0
2013-06-26 11:40:00,47.52,47.56,47.51,47.53,35400.0,39.1153,39.1483,39.1071,39.1236,35400.0
2013-06-26 11:45:00,47.54,47.6,47.53,47.59,35000.0,39.1318,39.1812,39.1236,39.173,35000.0
2013-06-26 11:50:00,47.59,47.62,47.58,47.58,35300.0,39.173,39.1977,39.1647,39.1647,35300.0
2013-06-26 11:55:00,47.58,47.58,47.54,47.54,26900.0,39.1647,39.1647,39.1318,39.1318,26900.0
2013-06-26 12:00:00,47.54,47.65,47.53,47.64,73000.0,39.1318,39.2224,39.1236,39.2141,73000.0
2013-06-26 12:05:00,47.64,47.66,47.62,47.65,38100.0,39.2141,39.2306,39.1977,39.2224,38100.0
2013-06-26 12:10:00,47.65,47.7,47.65,47.68,33300.0,39.2224,39.2635,39.2224,39.247,33300.0
2013-06-26 12:15:00,47.68,47.73,47.68,47.71,203000.0,39.247,39.2882,39.247,39.2717,203000.0
2013-06-26 12:20:00,47.71,47.71,47.67,47.67,229600.0,39.2717,39.2717,39.2388,39.2388,229600.0
2013-06-26 12:25:00,47.67,47.69,47.66,47.68,58900.0,39.2388,39.2553,39.2306,39.247,58900.0
2013-06-26 12:30:00,47.68,47.68,47.65,47.66,17200.0,39.247,39.247,39.2224,39.2306,17200.0
2013-06-26 12:35:00,47.67,47.74,47.66,47.74,57300.0,39.2388,39.2964,39.2306,39.2964,57300.0
2013-06-26 12:40:00,47.73,47.76,47.7,47.7,47000.0,39.2882,39.3129,39.2635,39.2635,47000.0
2013-06-26 12:45:00,47.71,47.73,47.7,47.71,36100.0,39.2717,39.2882,39.2635,39.2717,36100.0
2013-06-26 12:50:00,47.71,47.72,47.7,47.7,19800.0,39.2717,39.28,39.2635,39.2635,19800.0
2013-06-26 12:55:00,47.7,47.7,47.65,47.67,67200.0,39.2635,39.2635,39.2224,39.2388,67200.0
2013-06-26 13:00:00,47.68,47.72,47.68,47.68,64500.0,39.247,39.28,39.247,39.247,64500.0
2013-06-26 13:05:00,47.68,47.74,47.67,47.72,45200.0,39.247,39.2964,39.2388,39.28,45200.0
2013-06-26 13:10:00,47.73,47.76,47.72,47.75,75700.0,39.2882,39.3129,39.28,39.3047,75700.0
2013-06-26 13:15:00,47.75,47.78,47.73,47.74,82900.0,39.3047,39.3294,39.2882,39.2964,82900.0
2013-06-26 13:20:00,47.74,47.76,47.73,47.76,17200.0,39.2964,39.3129,39.2882,39.3129,17200.0
2013-06-26 13:25:00,47.76,47.8,47.76,47.8,55000.0,39.3129,39.3458,39.3129,39.3458,55000.0
2013-06-26 13:30:00,47.79,47.82,47.76,47.79,32500.0,39.3376,39.3623,39.3129,39.3376,32500.0
2013-06-26 13:35:00,47.79,47.84,47.79,47.83,105400.0,39.3376,39.3787,39.3376,39.3705,105400.0
2013-06-26 13:40:00,47.83,47.83,47.76,47.77,47000.0,39.3705,39.3705,39.3129,39.3211,47000.0
2013-06-26 13:45:00,47.77,47.81,47.76,47.79,32100.0,39.3211,39.3541,39.3129,39.3376,32100.0
2013-06-26 13:50:00,47.79,47.8,47.76,47.78,40300.0,39.3376,39.3458,39.3129,39.3294,40300.0
2013-06-26 13:55:00,47.78,47.79,47.77,47.79,25200.0,39.3294,39.3376,39.3211,39.3376,25200.0
2013-06-26 14:00:00,47.79,47.85,47.79,47.82,75000.0,39.3376,39.387,39.3376,39.3623,75000.0
2013-06-26 14:05:00,47.83,47.84,47.8,47.84,53100.0,39.3705,39.3787,39.3458,39.3787,53100.0
2013-06-26 14:10:00,47.84,47.84,47.8,47.81,48500.0,39.3787,39.3787,39.3458,39.3541,48500.0
2013-06-26 14:15:00,47.82,47.86,47.82,47.84,45100.0,39.3623,39.3952,39.3623,39.3787,45100.0
2013-06-26 14:20:00,47.84,47.89,47.84,47.88,38800.0,39.3787,39.4199,39.3787,39.4117,38800.0
2013-06-26 14:25:00,47.89,47.93,47.88,47.92,37700.0,39.4199,39.4528,39.4117,39.4446,37700.0
2013-06-26 14:30:00,47.92,47.92,47.89,47.89,67500.0,39.4446,39.4446,39.4199,39.4199,67500.0
2013-06-26 14:35:00,47.89,47.91,47.88,47.9,59700.0,39.4199,39.4364,39.4117,39.4281,59700.0
2013-06-26 14:40:00,47.89,47.93,47.88,47.91,45300.0,39.4199,39.4528,39.4117,39.4364,45300.0
2013-06-26 14:45:00,47.91,47.91,47.87,47.89,35900.0,39.4364,39.4364,39.4034,39.4199,35900.0
2013-06-26 14:50:00,47.89,47.93,47.88,47.93,31500.0,39.4199,39.4528,39.4117,39.4528,31500.0
2013-06-26 14:55:00,47.92,47.98,47.92,47.95,74400.0,39.4446,39.494,39.4446,39.4693,74400.0
2013-06-26 15:00:00,47.94,47.99,47.94,47.95,96500.0,39.4611,39.5022,39.4611,39.4693,96500.0
2013-06-26 15:05:00,47.95,47.97,47.93,47.93,67700.0,39.4693,39.4858,39.4528,39.4528,67700.0
2013-06-26 15:10:00,47.93,47.95,47.91,47.94,43000.0,39.4528,39.4693,39.4364,39.4611,43000.0
2013-06-26 15:15:00,47.95,47.97,47.94,47.96,40900.0,39.4693,39.4858,39.4611,39.4775,40900.0
2013-06-26 15:20:00,47.96,47.97,47.94,47.95,57300.0,39.4775,39.4858,39.4611,39.4693,57300.0
2013-06-26 15:25:00,47.94,47.96,47.93,47.95,135500.0,39.4611,39.4775,39.4528,39.4693,135500.0
2013-06-26 15:30:00,47.95,47.96,47.92,47.96,101900.0,39.4693,39.4775,39.4446,39.4775,101900.0
2013-06-26 15:35:00,47.95,47.97,47.94,47.96,111000.0,39.4693,39.4858,39.4611,39.4775,111000.0
2013-06-26 15:40:00,47.96,47.97,47.89,47.91,197900.0,39.4775,39.4858,39.4199,39.4364,197900.0
2013-06-26 15:45:00,47.9,47.91,47.86,47.9,133700.0,39.4281,39.4364,39.3952,39.4281,133700.0
2013-06-26 15:50:00,47.9,47.91,47.88,47.91,215100.0,39.4281,39.4364,39.4117,39.4364,215100.0
2013-06-26 15:55:00,47.9,47.9,47.79,47.81,614500.0,39.4281,39.4281,39.3376,39.3541,614500.0
2013-06-27 09:30:00,48.12,48.22,48.11,48.19,86700.0,39.6092,39.6915,39.601,39.6668,86700.0
2013-06-27 09:35:00,48.19,48.2,48.13,48.14,71100.0,39.6668,39.6751,39.6175,39.6257,71100.0
2013-06-27 09:40:00,48.15,48.16,48.09,48.15,97100.0,39.6339,39.6422,39.5845,39.6339,97100.0
2013-06-27 09:45:00,48.15,48.16,48.11,48.12,98000.0,39.6339,39.6422,39.601,39.6092,98000.0
2013-06-27 09:50:00,48.12,48.19,48.12,48.19,245600.0,39.6092,39.6668,39.6092,39.6668,245600.0
2013-06-27 09:55:00,48.19,48.23,48.17,48.23,74100.0,39.6668,39.6998,39.6504,39.6998,74100.0
2013-06-27 10:00:00,48.23,48.24,48.15,48.16,197500.0,39.6998,39.708,39.6339,39.6422,197500.0
2013-06-27 10:05:00,48.15,48.19,48.13,48.15,111200.0,39.6339,39.6668,39.6175,39.6339,111200.0
2013-06-27 10:10:00,48.15,48.17,48.09,48.09,134100.0,39.6339,39.6504,39.5845,39.5845,134100.0
2013-06-27 10:15:00,48.09,48.14,48.06,48.12,71200.0,39.5845,39.6257,39.5598,39.6092,71200.0
2013-06-27 10:20:00,48.13,48.16,48.12,48.16,48900.0,39.6175,39.6422,39.6092,39.6422,48900.0
2013-06-27 10:25:00,48.16,48.19,48.15,48.17,54400.0,39.6422,39.6668,39.6339,39.6504,54400.0
2013-06-27 10:30:00,48.18,48.22,48.18,48.21,84700.0,39.6586,39.6915,39.6586,39.6833,84700.0
2013-06-27 10:35:00,48.22,48.23,48.18,48.21,59800.0,39.6915,39.6998,39.6586,39.6833,59800.0
2013-06-27 10:40:00,48.22,48.23,48.15,48.15,88900.0,39.6915,39.6998,39.6339,39.6339,88900.0
2013-06-27 10:45:00,48.16,48.17,48.13,48.13,52700.0,39.6422,39.6504,39.6175,39.6175,52700.0
2013-06-27 10:50:00,48.13,48.2,48.13,48.19,33500.0,39.6175,39.6751,39.6175,39.6668,33500.0
2013-06-27 10:55:00,48.19,48.21,48.17,48.17,39700.0,39.6668,39.6833,39.6504,39.6504,39700.0
2013-06-27 11:00:00,48.16,48.26,48.16,48.26,40300.0,39.6422,39.7245,39.6422,39.7245,40300.0
2013-06-27 11:05:00,48.25,48.26,48.15,48.15,24700.0,39.7162,39.7245,39.6339,39.6339,24700.0
2013-06-27 11:10:00,48.16,48.16,48.11,48.12,53400.0,39.6422,39.6422,39.601,39.6092,53400.0
2013-06-27 11:15:00,48.12,48.15,48.12,48.14,71200.0,39.6092,39.6339,39.6092,39.6257,71200.0
2013-06-27 11:20:00,48.14,48.15,48.04,48.05,56500.0,39.6257,39.6339,39.5434,39.5516,56500.0
2013-06-27 11:25:00,48.05,48.12,48.05,48.08,37100.0,39.5516,39.6092,39.5516,39.5763,37100.0
2013-06-27 11:30:00,48.08,48.11,48.06,48.09,37700.0,39.5763,39.601,39.5598,39.5845,37700.0
2013-06-27 11:35:00,48.08,48.12,48.08,48.11,34600.0,39.5763,39.6092,39.5763,39.601,34600.0
2013-06-27 11:40:00,48.12,48.16,48.11,48.13,49600.0,39.6092,39.6422,39.601,39.6175,49600.0
2013-06-27 11:45:00,48.13,48.15,48.12,48.15,35600.0,39.6175,39.6339,39.6092,39.6339,35600.0
2013-06-27 11:50:00,48.14,48.17,48.14,48.14,30700.0,39.6257,39.6504,39.6257,39.6257,30700.0
2013-06-27 11:55:00,48.13,48.15,48.11,48.14,27800.0,39.6175,39.6339,39.601,39.6257,27800.0
2013-06-27 12:00:00,48.15,48.16,48.05,48.05,41600.0,39.6339,39.6422,39.5516,39.5516,41600.0
2013-06-27 12:05:00,48.05,48.06,47.97,48.01,161200.0,39.5516,39.5598,39.4858,39.5187,161200.0
2013-06-27 12:10:00,48.02,48.07,48.0,48.05,44900.0,39.5269,39.5681,39.5104,39.5516,44900.0
2013-06-27 12:15:00,48.05,48.07,48.03,48.05,22400.0,39.5516,39.5681,39.5351,39.5516,22400.0
2013-06-27 12:20:00,48.05,48.08,48.02,48.02,51900.0,39.5516,39.5763,39.5269,39.5269,51900.0
2013-06-27 12:25:00,48.02,48.02,47.98,48.02,51300.0,39.5269,39.5269,39.494,39.5269,51300.0
2013-06-27 12:30:00,48.01,48.05,48.01,48.05,141500.0,39.5187,39.5516,39.5187,39.5516,141500.0
2013-06-27 12:35:00,48.05,48.05,48.03,48.04,29500.0,39.5516,39.5516,39.5351,39.5434,29500.0
2013-06-27 12:40:00,48.04,48.07,48.02,48.05,25600.0,39.5434,39.5681,39.5269,39.5516,25600.0
2013-06-27 12:45:00,48.04,48.05,48.03,48.04,22000.0,39.5434,39.5516,39.5351,39.5434,22000.0
2013-06-27 12:50:00,48.05,48.05,48.01,48.02,21100.0,39.5516,39.5516,39.5187,39.5269,21100.0
2013-06-27 12:55:00,48.01,48.04,48.0,48.0,34300.0,39.5187,39.5434,39.5104,39.5104,34300.0
2013-06-27 13:00:00,47.99,48.11,47.98,48.09,89900.0,39.5022,39.601,39.494,39.5845,89900.0
2013-06-27 13:05:00,48.09,48.09,48.05,48.06,19100.0,39.5845,39.5845,39.5516,39.5598,19100.0
2013-06-27 13:10:00,48.06,48.08,48.04,48.04,32100.0,39.5598,39.5763,39.5434,39.5434,32100.0
2013-06-27 13:15:00,48.05,48.07,48.04,48.07,28100.0,39.5516,39.5681,39.5434,39.5681,28100.0
2013-06-27 13:20:00,48.06,48.06,48.03,48.05,32600.0,39.5598,39.5598,39.5351,39.5516,32600.0
2013-06-27 13:25:00,48.04,48.08,48.04,48.05,20900.0,39.5434,39.5763,39.5434,39.5516,20900.0
2013-06-27 13:30:00,48.05,48.09,48.05,48.09,23800.0,39.5516,39.5845,39.5516,39.5845,23800.0
2013-06-27 13:35:00,48.09,48.1,48.08,48.08,39100.0,39.5845,39.5928,39.5763,39.5763,39100.0
2013-06-27 13:40:00,48.08,48.09,48.05,48.05,19100.0,39.5763,39.5845,39.5516,39.5516,19100.0
2013-06-27 13:45:00,48.04,48.12,48.04,48.11,63000.0,39.5434,39.6092,39.5434,39.601,63000.0
2013-06-27 13:50:00,48.12,48.12,48.08,48.08,27100.0,39.6092,39.6092,39.5763,39.5763,27100.0
2013-06-27 13:55:00,48.08,48.09,47.98,47.98,41700.0,39.5763,39.5845,39.494,39.494,41700.0
2013-06-27 14:00:00,47.99,48.0,47.96,47.98,85600.0,39.5022,39.5104,39.4775,39.494,85600.0
2013-06-27 14:05:00,47.98,47.98,47.94,47.94,93100.0,39.494,39.494,39.4611,39.4611,93100.0
2013-06-27 14:10:00,47.95,47.99,47.93,47.97,75300.0,39.4693,39.5022,39.4528,39.4858,75300.0
2013-06-27 14:15:00,47.96,47.99,47.94,47.97,25300.0,39.4775,39.5022,39.4611,39.4858,25300.0
2013-06-27 14:20:00,47.97,48.0,47.97,47.98,24600.0,39.4858,39.5104,39.4858,39.494,24600.0
2013-06-27 14:25:00,47.98,48.03,47.97,48.03,22000.0,39.494,39.5351,39.4858,39.5351,22000.0
2013-06-27 14:30:00,48.01,48.07,48.01,48.03,48200.0,39.5187,39.5681,39.5187,39.5351,48200.0
2013-06-27 14:35:00,48.03,48.05,48.01,48.01,31000.0,39.5351,39.5516,39.5187,39.5187,31000.0
2013-06-27 14:40:00,48.02,48.05,48.0,48.01,61200.0,39.5269,39.5516,39.5104,39.5187,61200.0
2013-06-27 14:45:00,48.0,48.02,47.98,48.01,79100.0,39.5104,39.5269,39.494,39.5187,79100.0
2013-06-27 14:50:00,48.01,48.03,48.0,48.0,29400.0,39.5187,39.5351,39.5104,39.5104,29400.0
2013-06-27 14:55:00,48.0,48.02,47.98,48.0,59300.0,39.5104,39.5269,39.494,39.5104,59300.0
2013-06-27 15:00:00,48.0,48.02,47.95,47.96,54600.0,39.5104,39.5269,39.4693,39.4775,54600.0
2013-06-27 15:05:00,47.97,47.97,47.91,47.94,85900.0,39.4858,39.4858,39.4364,39.4611,85900.0
2013-06-27 15:10:00,47.93,47.98,47.93,47.98,37700.0,39.4528,39.494,39.4528,39.494,37700.0
2013-06-27 15:15:00,47.98,48.0,47.97,47.98,71800.0,39.494,39.5104,39.4858,39.494,71800.0
2013-06-27 15:20:00,47.98,47.99,47.95,47.98,37700.0,39.494,39.5022,39.4693,39.494,37700.0
2013-06-27 15:25:00,47.97,48.02,47.97,47.99,103300.0,39.4858,39.5269,39.4858,39.5022,103300.0
2013-06-27 15:30:00,47.99,48.02,47.98,47.99,62700.0,39.5022,39.5269,39.494,39.5022,62700.0
2013-06-27 15:35:00,47.98,48.01,47.97,47.99,64700.0,39.494,39.5187,39.4858,39.5022,64700.0
2013-06-27 15:40:00,47.99,48.01,47.97,47.98,129400.0,39.5022,39.5187,39.4858,39.494,129400.0
2013-06-27 15:45:00,47.98,48.02,47.98,47.98,97900.0,39.494,39.5269,39.494,39.494,97900.0
2013-06-27 15:50:00,47.98,48.03,47.97,48.03,171400.0,39.494,39.5351,39.4858,39.5351,171400.0
2013-06-27 15:55:00,48.03,48.03,47.96,47.98,395400.0,39.5351,39.5351,39.4775,39.494,395400.0
2013-06-28 09:30:00,47.94,48.16,47.94,48.1,269500.0,39.4611,39.6422,39.4611,39.5928,269500.0
2013-06-28 09:35:00,48.09,48.14,48.05,48.12,164900.0,39.5845,39.6257,39.5516,39.6092,164900.0
2013-06-28 09:40:00,48.12,48.15,48.04,48.04,165700.0,39.6092,39.6339,39.5434,39.5434,165700.0
2013-06-28 09:45:00,48.03,48.06,47.96,47.97,170800.0,39.5351,39.5598,39.4775,39.4858,170800.0
2013-06-28 09:50:00,47.98,47.99,47.87,47.88,76100.0,39.494,39.5022,39.4034,39.4117,76100.0
2013-06-28 09:55:00,47.87,47.87,47.77,47.78,68700.0,39.4034,39.4034,39.3211,39.3294,68700.0
2013-06-28 10:00:00,47.78,47.81,47.76,47.81,121600.0,39.3294,39.3541,39.3129,39.3541,121600.0
2013-06-28 10:05:00,47.81,47.81,47.71,47.78,242700.0,39.3541,39.3541,39.2717,39.3294,242700.0
2013-06-28 10:10:00,47.78,47.82,47.75,47.82,46600.0,39.3294,39.3623,39.3047,39.3623,46600.0
2013-06-28 10:15:00,47.82,47.84,47.78,47.79,114800.0,39.3623,39.3787,39.3294,39.3376,114800.0
2013-06-28 10:20:00,47.79,47.79,47.73,47.75,42400.0,39.3376,39.3376,39.2882,39.3047,42400.0
2013-06-28 10:25:00,47.75,47.75,47.69,47.73,52500.0,39.3047,39.3047,39.2553,39.2882,52500.0
2013-06-28 10:30:00,47.73,47.78,47.73,47.76,79700.0,39.2882,39.3294,39.2882,39.3129,79700.0
2013-06-28 10:35:00,47.76,47.85,47.76,47.85,65600.0,39.3129,39.387,39.3129,39.387,65600.0
2013-06-28 10:40:00,47.85,47.87,47.83,47.85,218400.0,39.387,39.4034,39.3705,39.387,218400.0
2013-06-28 10:45:00,47.86,47.86,47.83,47.84,38800.0,39.3952,39.3952,39.3705,39.3787,38800.0
2013-06-28 10:50:00,47.84,47.89,47.84,47.89,66400.0,39.3787,39.4199,39.3787,39.4199,66400.0
2013-06-28 10:55:00,47.9,48.0,47.9,47.99,82500.0,39.4281,39.5104,39.4281,39.5022,82500.0
2013-06-28 11:00:00,47.99,48.05,47.97,48.05,105800.0,39.5022,39.5516,39.4858,39.5516,105800.0
2013-06-28 11:05:00,48.06,48.12,48.05,48.07,75600.0,39.5598,39.6092,39.5516,39.5681,75600.0
2013-06-28 11:10:00,48.07,48.13,48.07,48.08,154000.0,39.5681,39.6175,39.5681,39.5763,154000.0
2013-06-28 11:15:00,48.07,48.08,47.96,47.96,75200.0,39.5681,39.5763,39.4775,39.4775,75200.0
2013-06-28 11:20:00,47.96,47.98,47.96,47.96,47000.0,39.4775,39.494,39.4775,39.4775,47000.0
2013-06-28 11:25:00,47.96,47.98,47.95,47.95,55100.0,39.4775,39.494,39.4693,39.4693,55100.0
2013-06-28 11:30:00,47.95,48.01,47.95,47.96,443100.0,39.4693,39.5187,39.4693,39.4775,443100.0
2013-06-28 11:35:00,47.95,47.98,47.93,47.98,147300.0,39.4693,39.494,39.4528,39.494,147300.0
2013-06-28 11:40:00,47.98,47.98,47.92,47.95,70300.0,39.494,39.494,39.4446,39.4693,70300.0
2013-06-28 11:45:00,47.95,48.01,47.94,48.01,42600.0,39.4693,39.5187,39.4611,39.5187,42600.0
2013-06-28 11:50:00,48.0,48.01,47.97,48.0,127600.0,39.5104,39.5187,39.4858,39.5104,127600.0
2013-06-28 11:55:00,48.0,48.03,48.0,48.01,100400.0,39.5104,39.5351,39.5104,39.5187,100400.0
2013-06-28 12:00:00,48.01,48.01,47.92,47.93,47400.0,39.5187,39.5187,39.4446,39.4528,47400.0
2013-06-28 12:05:00,47.94,47.95,47.9,47.9,96900.0,39.4611,39.4693,39.4281,39.4281,96900.0
2013-06-28 12:10:00,47.9,47.91,47.84,47.88,58100.0,39.4281,39.4364,39.3787,39.4117,58100.0
2013-06-28 12:15:00,47.88,47.88,47.84,47.85,39800.0,39.4117,39.4117,39.3787,39.387,39800.0
2013-06-28 12:20:00,47.86,47.86,47.8,47.81,24800.0,39.3952,39.3952,39.3458,39.3541,24800.0
2013-06-28 12:25:00,47.81,47.83,47.8,47.83,26800.0,39.3541,39.3705,39.3458,39.3705,26800.0
2013-06-28 12:30:00,47.83,47.85,47.8,47.84,33500.0,39.3705,39.387,39.3458,39.3787,33500.0
2013-06-28 12:35:00,47.84,47.9,47.84,47.9,28200.0,39.3787,39.4281,39.3787,39.4281,28200.0
2013-06-28 12:40:00,47.9,47.9,47.86,47.88,35700.0,39.4281,39.4281,39.3952,39.4117,35700.0
2013-06-28 12:45:00,47.87,47.9,47.87,47.89,22700.0,39.4034,39.4281,39.4034,39.4199,22700.0
2013-06-28 12:50:00,47.88,47.95,47.87,47.93,34200.0,39.4117,39.4693,39.4034,39.4528,34200.0
2013-06-28 12:55:00,47.93,47.95,47.89,47.9,26200.0,39.4528,39.4693,39.4199,39.4281,26200.0
2013-06-28 13:00:00,47.9,47.9,47.88,47.89,27600.0,39.4281,39.4281,39.4117,39.4199,27600.0
2013-06-28 13:05:00,47.9,47.95,47.9,47.95,70800.0,39.4281,39.4693,39.4281,39.4693,70800.0
2013-06-28 13:10:00,47.94,47.99,47.93,47.95,78300.0,39.4611,39.5022,39.4528,39.4693,78300.0
2013-06-28 13:15:00,47.95,48.01,47.94,47.98,53100.0,39.4693,39.5187,39.4611,39.494,53100.0
2013-06-28 13:20:00,47.98,47.99,47.96,47.99,37900.0,39.494,39.5022,39.4775,39.5022,37900.0
2013-06-28 13:25:00,47.98,47.99,47.94,47.95,18700.0,39.494,39.5022,39.4611,39.4693,18700.0
2013-06-28 13:30:00,47.95,47.98,47.95,47.97,62300.0,39.4693,39.494,39.4693,39.4858,62300.0
2013-06-28 13:35:00,47.97,47.99,47.96,47.96,29600.0,39.4858,39.5022,39.4775,39.4775,29600.0
2013-06-28 13:40:00,47.96,47.97,47.94,47.95,29400.0,39.4775,39.4858,39.4611,39.4693,29400.0
2013-06-28 13:45:00,47.95,47.97,47.94,47.96,40600.0,39.4693,39.4858,39.4611,39.4775,40600.0
2013-06-28 13:50:00,47.95,48.01,47.95,48.0,84900.0,39.4693,39.5187,39.4693,39.5104,84900.0
2013-06-28 13:55:00,48.0,48.02,47.99,47.99,107800.0,39.5104,39.5269,39.5022,39.5022,107800.0
2013-06-28 14:00:00,47.99,48.01,47.98,47.98,16200.0,39.5022,39.5187,39.494,39.494,16200.0
2013-06-28 14:05:00,47.98,48.01,47.97,48.01,71400.0,39.494,39.5187,39.4858,39.5187,71400.0
2013-06-28 14:10:00,48.01,48.01,47.98,47.98,17700.0,39.5187,39.5187,39.494,39.494,17700.0
2013-06-28 14:15:00,47.98,47.98,47.94,47.95,40600.0,39.494,39.494,39.4611,39.4693,40600.0
2013-06-28 14:20:00,47.95,47.96,47.93,47.93,44900.0,39.4693,39.4775,39.4528,39.4528,44900.0
2013-06-28 14:25:00,47.94,47.96,47.94,47.95,52500.0,39.4611,39.4775,39.4611,39.4693,52500.0
2013-06-28 14:30:00,47.95,47.98,47.94,47.98,25400.0,39.4693,39.494,39.4611,39.494,25400.0
2013-06-28 14:35:00,47.98,47.99,47.96,47.98,60700.0,39.494,39.5022,39.4775,39.494,60700.0
2013-06-28 14:40:00,47.98,47.98,47.9,47.92,92900.0,39.494,39.494,39.4281,39.4446,92900.0
2013-06-28 14:45:00,47.92,47.97,47.92,47.97,30600.0,39.4446,39.4858,39.4446,39.4858,30600.0
2013-06-28 14:50:00,47.97,47.98,47.96,47.96,37100.0,39.4858,39.494,39.4775,39.4775,37100.0
2013-06-28 14:55:00,47.96,47.96,47.91,47.94,44000.0,39.4775,39.4775,39.4364,39.4611,44000.0
2013-06-28 15:00:00,47.93,47.93,47.86,47.86,72000.0,39.4528,39.4528,39.3952,39.3952,72000.0
2013-06-28 15:05:00,47.86,47.87,47.81,47.81,97900.0,39.3952,39.4034,39.3541,39.3541,97900.0
2013-06-28 15:10:00,47.82,47.85,47.8,47.85,61300.0,39.3623,39.387,39.3458,39.387,61300.0
2013-06-28 15:15:00,47.85,47.89,47.84,47.89,76100.0,39.387,39.4199,39.3787,39.4199,76100.0
2013-06-28 15:20:00,47.89,47.91,47.88,47.89,81200.0,39.4199,39.4364,39.4117,39.4199,81200.0
2013-06-28 15:25:00,47.89,47.97,47.89,47.97,61600.0,39.4199,39.4858,39.4199,39.4858,61600.0
2013-06-28 15:30:00,47.97,48.02,47.97,48.0,108800.0,39.4858,39.5269,39.4858,39.5104,108800.0
2013-06-28 15:35:00,48.01,48.02,47.96,47.98,93700.0,39.5187,39.5269,39.4775,39.494,93700.0
2013-06-28 15:40:00,47.98,48.0,47.9,47.9,174400.0,39.494,39.5104,39.4281,39.4281,174400.0
2013-06-28 15:45:00,47.91,47.91,47.81,47.81,187200.0,39.4364,39.4364,39.3541,39.3541,187200.0
2013-06-28 15:50:00,47.82,47.83,47.77,47.77,438600.0,39.3623,39.3705,39.3211,39.3211,438600.0
2013-06-28 15:55:00,47.77,47.77,47.56,47.56,1317600.0,39.3211,39.3211,39.1483,39.1483,1317600.0
2013-07-01 09:30:00,47.75,47.93,47.18,47.83,5199200.0,39.3047,39.4528,38.8355,39.3705,5199200.0
2013-07-01 09:35:00,47.8,48.01,47.79,48.01,972000.0,39.3458,39.5187,39.3376,39.5187,972000.0
2013-07-01 09:40:00,48.01,48.05,47.98,48.01,255200.0,39.5187,39.5516,39.494,39.5187,255200.0
2013-07-01 09:45:00,48.01,48.07,47.99,48.07,175000.0,39.5187,39.5681,39.5022,39.5681,175000.0
2013-07-01 09:50:00,48.09,48.12,48.02,48.05,451100.0,39.5845,39.6092,39.5269,39.5516,451100.0
2013-07-01 09:55:00,48.05,48.19,48.05,48.17,376600.0,39.5516,39.6668,39.5516,39.6504,376600.0
2013-07-01 10:00:00,48.15,48.19,48.1,48.15,401800.0,39.6339,39.6668,39.5928,39.6339,401800.0
2013-07-01 10:05:00,48.16,48.26,48.15,48.18,348000.0,39.6422,39.7245,39.6339,39.6586,348000.0
2013-07-01 10:10:00,48.18,48.23,48.14,48.23,342800.0,39.6586,39.6998,39.6257,39.6998,342800.0
2013-07-01 10:15:00,48.23,48.25,48.11,48.13,663100.0,39.6998,39.7162,39.601,39.6175,663100.0
2013-07-01 10:20:00,48.12,48.13,48.0,48.0,334800.0,39.6092,39.6175,39.5104,39.5104,334800.0
2013-07-01 10:25:00,48.01,48.03,47.97,48.01,80000.0,39.5187,39.5351,39.4858,39.5187,80000.0
2013-07-01 10:30:00,48.02,48.07,48.02,48.06,170300.0,39.5269,39.5681,39.5269,39.5598,170300.0
2013-07-01 10:35:00,48.07,48.07,47.95,47.96,90800.0,39.5681,39.5681,39.4693,39.4775,90800.0
2013-07-01 10:40:00,47.96,48.06,47.96,48.06,81000.0,39.4775,39.5598,39.4775,39.5598,81000.0
2013-07-01 10:45:00,48.06,48.07,48.03,48.07,32100.0,39.5598,39.5681,39.5351,39.5681,32100.0
2013-07-01 10:50:00,48.07,48.11,48.06,48.1,59900.0,39.5681,39.601,39.5598,39.5928,59900.0
2013-07-01 10:55:00,48.09,48.09,48.0,48.0,75400.0,39.5845,39.5845,39.5104,39.5104,75400.0
2013-07-01 11:00:00,48.01,48.08,48.01,48.07,56700.0,39.5187,39.5763,39.5187,39.5681,56700.0
2013-07-01 11:05:00,48.07,48.13,48.07,48.13,83600.0,39.5681,39.6175,39.5681,39.6175,83600.0
2013-07-01 11:10:00,48.14,48.15,48.11,48.15,60800.0,39.6257,39.6339,39.601,39.6339,60800.0
2013-07-01 11:15:00,48.15,48.18,48.13,48.18,89200.0,39.6339,39.6586,39.6175,39.6586,89200.0
2013-07-01 11:20:00,48.19,48.2,48.16,48.2,114300.0,39.6668,39.6751,39.6422,39.6751,114300.0
2013-07-01 11:25:00,48.2,48.2,48.13,48.13,59600.0,39.6751,39.6751,39.6175,39.6175,59600.0
2013-07-01 11:30:00,48.13,48.2,48.13,48.18,78600.0,39.6175,39.6751,39.6175,39.6586,78600.0
2013-07-01 11:35:00,48.18,48.19,48.14,48.15,72800.0,39.6586,39.6668,39.6257,39.6339,72800.0
2013-07-01 11:40:00,48.14,48.16,48.11,48.14,323600.0,39.6257,39.6422,39.601,39.6257,323600.0
2013-07-01 11:45:00,48.14,48.15,48.11,48.12,89900.0,39.6257,39.6339,39.601,39.6092,89900.0
2013-07-01 11:50:00,48.11,48.13,48.11,48.12,159100.0,39.601,39.6175,39.601,39.6092,159100.0
2013-07-01 11:55:00,48.12,48.16,48.12,48.16,96200.0,39.6092,39.6422,39.6092,39.6422,96200.0
2013-07-01 12:00:00,48.16,48.18,48.15,48.16,83800.0,39.6422,39.6586,39.6339,39.6422,83800.0
2013-07-01 12:05:00,48.16,48.17,48.14,48.17,53300.0,39.6422,39.6504,39.6257,39.6504,53300.0
2013-07-01 12:10:00,48.18,48.18,48.14,48.15,26800.0,39.6586,39.6586,39.6257,39.6339,26800.0
2013-07-01 12:15:00,48.16,48.16,48.12,48.13,379400.0,39.6422,39.6422,39.6092,39.6175,379400.0
2013-07-01 12:20:00,48.11,48.13,48.06,48.06,94800.0,39.601,39.6175,39.5598,39.5598,94800.0
2013-07-01 12:25:00,48.07,48.07,48.01,48.06,86300.0,39.5681,39.5681,39.5187,39.5598,86300.0
2013-07-01 12:30:00,48.06,48.08,48.03,48.05,112100.0,39.5598,39.5763,39.5351,39.5516,112100.0
2013-07-01 12:35:00,48.04,48.08,48.04,48.07,146200.0,39.5434,39.5763,39.5434,39.5681,146200.0
2013-07-01 12:40:00,48.07,48.09,48.04,48.06,146900.0,39.5681,39.5845,39.5434,39.5598,146900.0
2013-07-01 12:45:00,48.06,48.08,48.04,48.05,64200.0,39.5598,39.5763,39.5434,39.5516,64200.0
2013-07-01 12:50:00,48.05,48.06,48.01,48.02,39900.0,39.5516,39.5598,39.5187,39.5269,39900.0
2013-07-01 12:55:00,48.02,48.02,48.0,48.02,19000.0,39.5269,39.5269,39.5104,39.5269,19000.0
2013-07-01 13:00:00,48.02,48.05,47.98,48.04,24900.0,39.5269,39.5516,39.494,39.5434,24900.0
2013-07-01 13:05:00,48.05,48.06,48.03,48.04,15000.0,39.5516,39.5598,39.5351,39.5434,15000.0
2013-07-01 13:10:00,48.04,48.05,48.02,48.03,29400.0,39.5434,39.5516,39.5269,39.5351,29400.0
2013-07-01 13:15:00,48.04,48.07,48.04,48.07,62300.0,39.5434,39.5681,39.5434,39.5681,62300.0
2013-07-01 13:20:00,48.06,48.1,48.05,48.09,158500.0,39.5598,39.5928,39.5516,39.5845,158500.0
2013-07-01 13:25:00,48.09,48.12,48.09,48.12,30000.0,39.5845,39.6092,39.5845,39.6092,30000.0
2013-07-01 13:30:00,48.12,48.12,48.04,48.04,144400.0,39.6092,39.6092,39.5434,39.5434,144400.0
2013-07-01 13:35:00,48.04,48.05,48.01,48.02,69100.0,39.5434,39.5516,39.5187,39.5269,69100.0
2013-07-01 13:40:00,48.01,48.03,47.94,47.94,76900.0,39.5187,39.5351,39.4611,39.4611,76900.0
2013-07-01 13:45:00,47.94,47.97,47.94,47.95,185000.0,39.4611,39.4858,39.4611,39.4693,185000.0
2013-07-01 13:50:00,47.94,47.95,47.92,47.92,117400.0,39.4611,39.4693,39.4446,39.4446,117400.0
2013-07-01 13:55:00,47.92,47.94,47.9,47.91,258900.0,39.4446,39.4611,39.4281,39.4364,258900.0
2013-07-01 14:00:00,47.91,48.04,47.91,47.94,201000.0,39.4364,39.5434,39.4364,39.4611,201000.0
2013-07-01 14:05:00,47.94,47.96,47.92,47.94,118600.0,39.4611,39.4775,39.4446,39.4611,118600.0
2013-07-01 14:10:00,47.95,47.95,47.86,47.87,104500.0,39.4693,39.4693,39.3952,39.4034,104500.0
2013-07-01 14:15:00,47.86,47.9,47.85,47.89,46400.0,39.3952,39.4281,39.387,39.4199,46400.0
2013-07-01 14:20:00,47.89,47.89,47.82,47.82,254800.0,39.4199,39.4199,39.3623,39.3623,254800.0
2013-07-01 14:25:00,47.83,47.88,47.82,47.87,100000.0,39.3705,39.4117,39.3623,39.4034,100000.0
2013-07-01 14:30:00,47.87,47.9,47.85,47.89,87900.0,39.4034,39.4281,39.387,39.4199,87900.0
2013-07-01 14:35:00,47.9,47.91,47.87,47.88,140000.0,39.4281,39.4364,39.4034,39.4117,140000.0
2013-07-01 14:40:00,47.88,47.92,47.86,47.92,533800.0,39.4117,39.4446,39.3952,39.4446,533800.0
2013-07-01 14:45:00,47.91,47.92,47.87,47.87,422800.0,39.4364,39.4446,39.4034,39.4034,422800.0
2013-07-01 14:50:00,47.87,47.93,47.86,47.92,192400.0,39.4034,39.4528,39.3952,39.4446,192400.0
2013-07-01 14:55:00,47.92,47.95,47.9,47.93,184500.0,39.4446,39.4693,39.4281,39.4528,184500.0
2013-07-01 15:00:00,47.93,47.97,47.91,47.96,134000.0,39.4528,39.4858,39.4364,39.4775,134000.0
2013-07-01 15:05:00,47.95,47.97,47.94,47.95,151200.0,39.4693,39.4858,39.4611,39.4693,151200.0
2013-07-01 15:10:00,47.95,47.95,47.91,47.93,145700.0,39.4693,39.4693,39.4364,39.4528,145700.0
2013-07-01 15:15:00,47.92,47.92,47.87,47.88,294300.0,39.4446,39.4446,39.4034,39.4117,294300.0
2013-07-01 15:20:00,47.88,47.9,47.84,47.88,140400.0,39.4117,39.4281,39.3787,39.4117,140400.0
2013-07-01 15:25:00,47.88,47.9,47.84,47.86,185500.0,39.4117,39.4281,39.3787,39.3952,185500.0
2013-07-01 15:30:00,47.85,47.86,47.8,47.81,291200.0,39.387,39.3952,39.3458,39.3541,291200.0
2013-07-01 15:35:00,47.82,47.83,47.76,47.78,155700.0,39.3623,39.3705,39.3129,39.3294,155700.0
2013-07-01 15:40:00,47.78,47.78,47.73,47.75,423300.0,39.3294,39.3294,39.2882,39.3047,423300.0
2013-07-01 15:45:00,47.75,47.79,47.73,47.73,354700.0,39.3047,39.3376,39.2882,39.2882,354700.0
2013-07-01 15:50:00,47.74,47.78,47.7,47.78,305600.0,39.2964,39.3294,39.2635,39.3294,305600.0
2013-07-01 15:55:00,47.78,47.81,47.74,47.77,1244100.0,39.3294,39.3541,39.2964,39.3211,1244100.0
2013-07-02 09:30:00,47.68,47.8,47.66,47.66,158800.0,39.247,39.3458,39.2306,39.2306,158800.0
2013-07-02 09:35:00,47.68,47.72,47.61,47.62,125500.0,39.247,39.28,39.1894,39.1977,125500.0
2013-07-02 09:40:00,47.62,47.65,47.55,47.63,75000.0,39.1977,39.2224,39.14,39.2059,75000.0
2013-07-02 09:45:00,47.63,47.74,47.62,47.73,216000.0,39.2059,39.2964,39.1977,39.2882,216000.0
2013-07-02 09:50:00,47.72,47.77,47.72,47.77,53900.0,39.28,39.3211,39.28,39.3211,53900.0
2013-07-02 09:55:00,47.78,47.81,47.74,47.79,60000.0,39.3294,39.3541,39.2964,39.3376,60000.0
2013-07-02 10:00:00,47.79,47.86,47.73,47.76,77200.0,39.3376,39.3952,39.2882,39.3129,77200.0
2013-07-02 10:05:00,47.76,47.82,47.76,47.8,99200.0,39.3129,39.3623,39.3129,39.3458,99200.0
2013-07-02 10:10:00,47.79,47.82,47.76,47.8,75900.0,39.3376,39.3623,39.3129,39.3458,75900.0
2013-07-02 10:15:00,47.8,47.8,47.72,47.76,49100.0,39.3458,39.3458,39.28,39.3129,49100.0
2013-07-02 10:20:00,47.77,47.82,47.77,47.8,45400.0,39.3211,39.3623,39.3211,39.3458,45400.0
2013-07-02 10:25:00,47.8,47.8,47.77,47.79,240800.0,39.3458,39.3458,39.3211,39.3376,240800.0
2013-07-02 10:30:00,47.78,47.79,47.73,47.79,77500.0,39.3294,39.3376,39.2882,39.3376,77500.0
2013-07-02 10:35:00,47.79,47.82,47.77,47.8,37000.0,39.3376,39.3623,39.3211,39.3458,37000.0
2013-07-02 10:40:00,47.8,47.84,47.79,47.81,40500.0,39.3458,39.3787,39.3376,39.3541,40500.0
2013-07-02 10:45:00,47.82,47.84,47.78,47.81,46200.0,39.3623,39.3787,39.3294,39.3541,46200.0
2013-07-02 10:50:00,47.8,47.86,47.79,47.85,57000.0,39.3458,39.3952,39.3376,39.387,57000.0
2013-07-02 10:55:00,47.85,47.89,47.85,47.87,47400.0,39.387,39.4199,39.387,39.4034,47400.0
2013-07-02 11:00:00,47.87,47.88,47.84,47.86,40700.0,39.4034,39.4117,39.3787,39.3952,40700.0
2013-07-02 11:05:00,47.84,47.87,47.84,47.86,20300.0,39.3787,39.4034,39.3787,39.3952,20300.0
2013-07-02 11:10:00,47.86,47.89,47.85,47.87,25400.0,39.3952,39.4199,39.387,39.4034,25400.0
2013-07-02 11:15:00,47.87,47.9,47.86,47.87,34900.0,39.4034,39.4281,39.3952,39.4034,34900.0
2013-07-02 11:20:00,47.87,47.87,47.82,47.82,53200.0,39.4034,39.4034,39.3623,39.3623,53200.0
2013-07-02 11:25:00,47.82,47.87,47.82,47.87,57700.0,39.3623,39.4034,39.3623,39.4034,57700.0
2013-07-02 11:30:00,47.87,47.89,47.85,47.87,34700.0,39.4034,39.4199,39.387,39.4034,34700.0
2013-07-02 11:35:00,47.89,47.91,47.88,47.89,44200.0,39.4199,39.4364,39.4117,39.4199,44200.0
2013-07-02 11:40:00,47.89,47.89,47.86,47.89,23000.0,39.4199,39.4199,39.3952,39.4199,23000.0
2013-07-02 11:45:00,47.89,47.92,47.87,47.88,41500.0,39.4199,39.4446,39.4034,39.4117,41500.0
2013-07-02 11:50:00,47.88,47.9,47.86,47.87,52700.0,39.4117,39.4281,39.3952,39.4034,52700.0
2013-07-02 11:55:00,47.88,47.88,47.85,47.87,30500.0,39.4117,39.4117,39.387,39.4034,30500.0
2013-07-02 12:00:00,47.87,47.87,47.84,47.86,16000.0,39.4034,39.4034,39.3787,39.3952,16000.0
2013-07-02 12:05:00,47.87,47.87,47.78,47.79,33000.0,39.4034,39.4034,39.3294,39.3376,33000.0
2013-07-02 12:10:00,47.77,47.78,47.73,47.74,28000.0,39.3211,39.3294,39.2882,39.2964,28000.0
2013-07-02 12:15:00,47.75,47.77,47.74,47.75,93900.0,39.3047,39.3211,39.2964,39.3047,93900.0
2013-07-02 12:20:00,47.74,47.76,47.72,47.74,29200.0,39.2964,39.3129,39.28,39.2964,29200.0
2013-07-02 12:25:00,47.74,47.81,47.73,47.8,21600.0,39.2964,39.3541,39.2882,39.3458,21600.0
2013-07-02 12:30:00,47.8,47.84,47.78,47.84,24200.0,39.3458,39.3787,39.3294,39.3787,24200.0
2013-07-02 12:35:00,47.84,47.85,47.82,47.84,8300.0,39.3787,39.387,39.3623,39.3787,8300.0
2013-07-02 12:40:00,47.84,47.84,47.75,47.78,34100.0,39.3787,39.3787,39.3047,39.3294,34100.0
2013-07-02 12:45:00,47.79,47.82,47.76,47.82,30000.0,39.3376,39.3623,39.3129,39.3623,30000.0
2013-07-02 12:50:00,47.83,47.87,47.82,47.86,14900.0,39.3705,39.4034,39.3623,39.3952,14900.0
2013-07-02 12:55:00,47.85,47.88,47.85,47.88,25800.0,39.387,39.4117,39.387,39.4117,25800.0
2013-07-02 13:00:00,47.88,47.88,47.82,47.84,46500.0,39.4117,39.4117,39.3623,39.3787,46500.0
2013-07-02 13:05:00,47.84,47.87,47.84,47.86,24100.0,39.3787,39.4034,39.3787,39.3952,24100.0
2013-07-02 13:10:00,47.87,47.87,47.8,47.81,30900.0,39.4034,39.4034,39.3458,39.3541,30900.0
2013-07-02 13:15:00,47.81,47.81,47.76,47.81,39000.0,39.3541,39.3541,39.3129,39.3541,39000.0
2013-07-02 13:20:00,47.81,47.83,47.8,47.83,14600.0,39.3541,39.3705,39.3458,39.3705,14600.0
2013-07-02 13:25:00,47.84,47.84,47.78,47.79,69100.0,39.3787,39.3787,39.3294,39.3376,69100.0
2013-07-02 13:30:00,47.79,47.81,47.79,47.8,16400.0,39.3376,39.3541,39.3376,39.3458,16400.0
2013-07-02 13:35:00,47.81,47.81,47.68,47.71,41600.0,39.3541,39.3541,39.247,39.2717,41600.0
2013-07-02 13:40:00,47.71,47.71,47.64,47.7,62700.0,39.2717,39.2717,39.2141,39.2635,62700.0
2013-07-02 13:45:00,47.69,47.7,47.66,47.69,25800.0,39.2553,39.2635,39.2306,39.2553,25800.0
2013-07-02 13:50:00,47.69,47.76,47.69,47.74,20100.0,39.2553,39.3129,39.2553,39.2964,20100.0
2013-07-02 13:55:00,47.75,47.76,47.73,47.76,21200.0,39.3047,39.3129,39.2882,39.3129,21200.0
2013-07-02 14:00:00,47.75,47.75,47.7,47.74,93100.0,39.3047,39.3047,39.2635,39.2964,93100.0
2013-07-02 14:05:00,47.74,47.75,47.67,47.67,16900.0,39.2964,39.3047,39.2388,39.2388,16900.0
2013-07-02 14:10:00,47.68,47.68,47.59,47.63,100600.0,39.247,39.247,39.173,39.2059,100600.0
2013-07-02 14:15:00,47.63,47.63,47.57,47.6,50900.0,39.2059,39.2059,39.1565,39.1812,50900.0
2013-07-02 14:20:00,47.59,47.59,47.56,47.57,37400.0,39.173,39.173,39.1483,39.1565,37400.0
2013-07-02 14:25:00,47.57,47.58,47.51,47.57,56700.0,39.1565,39.1647,39.1071,39.1565,56700.0
2013-07-02 14:30:00,47.56,47.61,47.56,47.6,95200.0,39.1483,39.1894,39.1483,39.1812,95200.0
2013-07-02 14:35:00,47.6,47.63,47.51,47.51,33200.0,39.1812,39.2059,39.1071,39.1071,33200.0
2013-07-02 14:40:00,47.52,47.58,47.52,47.56,58800.0,39.1153,39.1647,39.1153,39.1483,58800.0
2013-07-02 14:45:00,47.56,47.58,47.5,47.58,31900.0,39.1483,39.1647,39.0989,39.1647,31900.0
2013-07-02 14:50:00,47.58,47.62,47.55,47.61,154900.0,39.1647,39.1977,39.14,39.1894,154900.0
2013-07-02 14:55:00,47.62,47.62,47.58,47.58,23300.0,39.1977,39.1977,39.1647,39.1647,23300.0
2013-07-02 15:00:00,47.58,47.59,47.55,47.58,87400.0,39.1647,39.173,39.14,39.1647,87400.0
2013-07-02 15:05:00,47.57,47.61,47.56,47.59,83600.0,39.1565,39.1894,39.1483,39.173,83600.0
2013-07-02 15:10:00,47.59,47.63,47.58,47.6,47400.0,39.173,39.2059,39.1647,39.1812,47400.0
2013-07-02 15:15:00,47.61,47.63,47.6,47.62,25300.0,39.1894,39.2059,39.1812,39.1977,25300.0
2013-07-02 15:20:00,47.63,47.64,47.56,47.56,51100.0,39.2059,39.2141,39.1483,39.1483,51100.0
2013-07-02 15:25:00,47.57,47.6,47.53,47.58,120800.0,39.1565,39.1812,39.1236,39.1647,120800.0
2013-07-02 15:30:00,47.58,47.59,47.52,47.54,114400.0,39.1647,39.173,39.1153,39.1318,114400.0
2013-07-02 15:35:00,47.55,47.59,47.54,47.59,46000.0,39.14,39.173,39.1318,39.173,46000.0
2013-07-02 15:40:00,47.59,47.61,47.55,47.55,59400.0,39.173,39.1894,39.14,39.14,59400.0
2013-07-02 15:45:00,47.57,47.64,47.56,47.61,115400.0,39.1565,39.2141,39.1483,39.1894,115400.0
2013-07-02 15:50:00,47.61,47.66,47.61,47.63,165300.0,39.1894,39.2306,39.1894,39.2059,165300.0
2013-07-02 15:55:00,47.63,47.68,47.63,47.63,376000.0,39.2059,39.247,39.2059,39.2059,376000.0
2013-07-03 09:30:00,47.46,47.46,47.24,47.28,238700.0,39.066,39.066,38.8849,38.9178,238700.0
2013-07-03 09:35:00,47.28,47.37,47.28,47.33,99800.0,38.9178,38.9919,38.9178,38.9589,99800.0
2013-07-03 09:40:00,47.34,47.41,47.34,47.39,61900.0,38.9672,39.0248,38.9672,39.0083,61900.0
2013-07-03 09:45:00,47.39,47.41,47.31,47.33,80500.0,39.0083,39.0248,38.9425,38.9589,80500.0
2013-07-03 09:50:00,47.33,47.39,47.33,47.36,48700.0,38.9589,39.0083,38.9589,38.9836,48700.0
2013-07-03 09:55:00,47.37,47.37,47.23,47.24,86300.0,38.9919,38.9919,38.8766,38.8849,86300.0
2013-07-03 10:00:00,47.24,47.36,47.24,47.27,151900.0,38.8849,38.9836,38.8849,38.9096,151900.0
2013-07-03 10:05:00,47.27,47.32,47.23,47.32,183300.0,38.9096,38.9507,38.8766,38.9507,183300.0
2013-07-03 10:10:00,47.32,47.34,47.27,47.34,102800.0,38.9507,38.9672,38.9096,38.9672,102800.0
2013-07-03 10:15:00,47.34,47.35,47.27,47.28,81100.0,38.9672,38.9754,38.9096,38.9178,81100.0
2013-07-03 10:20:00,47.29,47.37,47.27,47.35,118400.0,38.926,38.9919,38.9096,38.9754,118400.0
2013-07-03 10:25:00,47.35,47.39,47.33,47.38,55400.0,38.9754,39.0083,38.9589,39.0001,55400.0
2013-07-03 10:30:00,47.38,47.39,47.36,47.39,58700.0,39.0001,39.0083,38.9836,39.0083,58700.0
2013-07-03 10:35:00,47.4,47.41,47.34,47.37,72900.0,39.0166,39.0248,38.9672,38.9919,72900.0
2013-07-03 10:40:00,47.37,47.44,47.36,47.39,96100.0,38.9919,39.0495,38.9836,39.0083,96100.0
2013-07-03 10:45:00,47.4,47.41,47.34,47.39,83900.0,39.0166,39.0248,38.9672,39.0083,83900.0
2013-07-03 10:50:00,47.39,47.41,47.37,47.37,41600.0,39.0083,39.0248,38.9919,38.9919,41600.0
2013-07-03 10:55:00,47.37,47.4,47.36,47.39,108100.0,38.9919,39.0166,38.9836,39.0083,108100.0
2013-07-03 11:00:00,47.39,47.48,47.39,47.45,162500.0,39.0083,39.0824,39.0083,39.0577,162500.0
2013-07-03 11:05:00,47.46,47.47,47.44,47.44,63000.0,39.066,39.0742,39.0495,39.0495,63000.0
2013-07-03 11:10:00,47.45,47.55,47.45,47.54,76800.0,39.0577,39.14,39.0577,39.1318,76800.0
2013-07-03 11:15:00,47.54,47.6,47.53,47.58,46100.0,39.1318,39.1812,39.1236,39.1647,46100.0
2013-07-03 11:20:00,47.58,47.59,47.5,47.52,114100.0,39.1647,39.173,39.0989,39.1153,114100.0
2013-07-03 11:25:00,47.52,47.54,47.5,47.53,30600.0,39.1153,39.1318,39.0989,39.1236,30600.0
2013-07-03 11:30:00,47.53,47.58,47.51,47.56,39100.0,39.1236,39.1647,39.1071,39.1483,39100.0
2013-07-03 11:35:00,47.55,47.56,47.5,47.53,28800.0,39.14,39.1483,39.0989,39.1236,28800.0
2013-07-03 11:40:00,47.53,47.54,47.5,47.51,26100.0,39.1236,39.1318,39.0989,39.1071,26100.0
2013-07-03 11:45:00,47.51,47.54,47.5,47.52,37800.0,39.1071,39.1318,39.0989,39.1153,37800.0
2013-07-03 11:50:00,47.52,47.57,47.52,47.53,44500.0,39.1153,39.1565,39.1153,39.1236,44500.0
2013-07-03 11:55:00,47.55,47.65,47.55,47.65,199100.0,39.14,39.2224,39.14,39.2224,199100.0
2013-07-03 12:00:00,47.66,47.67,47.64,47.65,61100.0,39.2306,39.2388,39.2141,39.2224,61100.0
2013-07-03 12:05:00,47.65,47.7,47.62,47.68,232300.0,39.2224,39.2635,39.1977,39.247,232300.0
2013-07-03 12:10:00,47.68,47.69,47.65,47.66,75100.0,39.247,39.2553,39.2224,39.2306,75100.0
2013-07-03 12:15:00,47.66,47.73,47.66,47.73,65900.0,39.2306,39.2882,39.2306,39.2882,65900.0
2013-07-03 12:20:00,47.73,47.73,47.69,47.69,59200.0,39.2882,39.2882,39.2553,39.2553,59200.0
2013-07-03 12:25:00,47.7,47.72,47.68,47.71,65300.0,39.2635,39.28,39.247,39.2717,65300.0
2013-07-03 12:30:00,47.72,47.73,47.68,47.69,36800.0,39.28,39.2882,39.247,39.2553,36800.0
2013-07-03 12:35:00,47.69,47.7,47.63,47.63,40400.0,39.2553,39.2635,39.2059,39.2059,40400.0
2013-07-03 12:40:00,47.63,47.64,47.59,47.6,47800.0,39.2059,39.2141,39.173,39.1812,47800.0
2013-07-03 12:45:00,47.59,47.6,47.56,47.58,75100.0,39.173,39.1812,39.1483,39.1647,75100.0
2013-07-03 12:50:00,47.58,47.59,47.54,47.56,101800.0,39.1647,39.173,39.1318,39.1483,101800.0
2013-07-03 12:55:00,47.56,47.58,47.53,47.58,329900.0,39.1483,39.1647,39.1236,39.1647,329900.0
2013-07-05 09:30:00,47.89,48.1,47.89,48.01,88400.0,39.4199,39.5928,39.4199,39.5187,88400.0
2013-07-05 09:35:00,47.99,48.04,47.96,48.01,45900.0,39.5022,39.5434,39.4775,39.5187,45900.0
2013-07-05 09:40:00,48.0,48.03,47.97,48.01,50600.0,39.5104,39.5351,39.4858,39.5187,50600.0
2013-07-05 09:45:00,48.03,48.11,48.0,48.1,152300.0,39.5351,39.601,39.5104,39.5928,152300.0
2013-07-05 09:50:00,48.1,48.1,48.05,48.06,25500.0,39.5928,39.5928,39.5516,39.5598,25500.0
2013-07-05 09:55:00,48.06,48.07,47.98,47.98,25200.0,39.5598,39.5681,39.494,39.494,25200.0
2013-07-05 10:00:00,47.96,48.01,47.95,48.0,42700.0,39.4775,39.5187,39.4693,39.5104,42700.0
2013-07-05 10:05:00,48.0,48.01,47.94,47.94,60000.0,39.5104,39.5187,39.4611,39.4611,60000.0
2013-07-05 10:10:00,47.94,47.94,47.82,47.85,64000.0,39.4611,39.4611,39.3623,39.387,64000.0
2013-07-05 10:15:00,47.84,47.85,47.76,47.83,53100.0,39.3787,39.387,39.3129,39.3705,53100.0
2013-07-05 10:20:00,47.82,47.83,47.75,47.79,51400.0,39.3623,39.3705,39.3047,39.3376,51400.0
2013-07-05 10:25:00,47.79,47.87,47.76,47.87,221800.0,39.3376,39.4034,39.3129,39.4034,221800.0
2013-07-05 10:30:00,47.87,47.95,47.86,47.94,115600.0,39.4034,39.4693,39.3952,39.4611,115600.0
2013-07-05 10:35:00,47.94,47.94,47.82,47.84,69000.0,39.4611,39.4611,39.3623,39.3787,69000.0
2013-07-05 10:40:00,47.84,47.95,47.83,47.93,74600.0,39.3787,39.4693,39.3705,39.4528,74600.0
2013-07-05 10:45:00,47.92,47.97,47.9,47.94,45200.0,39.4446,39.4858,39.4281,39.4611,45200.0
2013-07-05 10:50:00,47.94,47.98,47.93,47.97,29500.0,39.4611,39.494,39.4528,39.4858,29500.0
2013-07-05 10:55:00,47.96,48.01,47.96,48.01,46100.0,39.4775,39.5187,39.4775,39.5187,46100.0
2013-07-05 11:00:00,48.01,48.03,47.99,48.0,39300.0,39.5187,39.5351,39.5022,39.5104,39300.0
2013-07-05 11:05:00,48.0,48.01,47.94,47.96,47700.0,39.5104,39.5187,39.4611,39.4775,47700.0
2013-07-05 11:10:00,47.97,48.01,47.96,47.97,79500.0,39.4858,39.5187,39.4775,39.4858,79500.0
2013-07-05 11:15:00,47.97,47.97,47.91,47.96,22900.0,39.4858,39.4858,39.4364,39.4775,22900.0
2013-07-05 11:20:00,47.96,47.97,47.91,47.91,78500.0,39.4775,39.4858,39.4364,39.4364,78500.0
2013-07-05 11:25:00,47.92,47.94,47.87,47.87,16800.0,39.4446,39.4611,39.4034,39.4034,16800.0
2013-07-05 11:30:00,47.87,47.87,47.79,47.79,123800.0,39.4034,39.4034,39.3376,39.3376,123800.0
2013-07-05 11:35:00,47.78,47.86,47.78,47.86,25800.0,39.3294,39.3952,39.3294,39.3952,25800.0
2013-07-05 11:40:00,47.86,47.87,47.85,47.85,90600.0,39.3952,39.4034,39.387,39.387,90600.0
2013-07-05 11:45:00,47.85,47.88,47.82,47.88,32700.0,39.387,39.4117,39.3623,39.4117,32700.0
2013-07-05 11:50:00,47.89,47.9,47.87,47.87,34500.0,39.4199,39.4281,39.4034,39.4034,34500.0
2013-07-05 11:55:00,47.87,48.02,47.87,48.02,89100.0,39.4034,39.5269,39.4034,39.5269,89100.0
2013-07-05 12:00:00,48.03,48.08,48.03,48.06,44900.0,39.5351,39.5763,39.5351,39.5598,44900.0
2013-07-05 12:05:00,48.06,48.07,48.02,48.02,53700.0,39.5598,39.5681,39.5269,39.5269,53700.0
2013-07-05 12:10:00,48.03,48.05,48.02,48.03,37500.0,39.5351,39.5516,39.5269,39.5351,37500.0
2013-07-05 12:15:00,48.03,48.09,48.02,48.07,37500.0,39.5351,39.5845,39.5269,39.5681,37500.0
2013-07-05 12:20:00,48.07,48.1,48.06,48.08,15000.0,39.5681,39.5928,39.5598,39.5763,15000.0
2013-07-05 12:25:00,48.07,48.07,48.05,48.05,12200.0,39.5681,39.5681,39.5516,39.5516,12200.0
2013-07-05 12:30:00,48.06,48.08,48.05,48.08,10900.0,39.5598,39.5763,39.5516,39.5763,10900.0
2013-07-05 12:35:00,48.07,48.1,48.01,48.01,22000.0,39.5681,39.5928,39.5187,39.5187,22000.0
2013-07-05 12:40:00,48.0,48.01,47.98,48.0,14400.0,39.5104,39.5187,39.494,39.5104,14400.0
2013-07-05 12:45:00,48.01,48.02,48.0,48.01,37600.0,39.5187,39.5269,39.5104,39.5187,37600.0
2013-07-05 12:50:00,48.01,48.02,47.99,48.01,15700.0,39.5187,39.5269,39.5022,39.5187,15700.0
2013-07-05 12:55:00,48.01,48.03,48.0,48.03,11900.0,39.5187,39.5351,39.5104,39.5351,11900.0
2013-07-05 13:00:00,48.03,48.03,47.97,47.97,12100.0,39.5351,39.5351,39.4858,39.4858,12100.0
2013-07-05 13:05:00,47.97,48.02,47.96,48.0,23500.0,39.4858,39.5269,39.4775,39.5104,23500.0
2013-07-05 13:10:00,48.01,48.1,48.01,48.09,50900.0,39.5187,39.5928,39.5187,39.5845,50900.0
2013-07-05 13:15:00,48.09,48.09,48.04,48.05,22100.0,39.5845,39.5845,39.5434,39.5516,22100.0
2013-07-05 13:20:00,48.05,48.05,48.01,48.02,9700.0,39.5516,39.5516,39.5187,39.5269,9700.0
2013-07-05 13:25:00,48.02,48.02,47.99,48.0,13500.0,39.5269,39.5269,39.5022,39.5104,13500.0
2013-07-05 13:30:00,48.01,48.04,47.98,48.03,30600.0,39.5187,39.5434,39.494,39.5351,30600.0
2013-07-05 13:35:00,48.02,48.05,48.02,48.04,17700.0,39.5269,39.5516,39.5269,39.5434,17700.0
2013-07-05 13:40:00,48.04,48.05,48.04,48.05,8400.0,39.5434,39.5516,39.5434,39.5516,8400.0
2013-07-05 13:45:00,48.05,48.05,48.04,48.04,11800.0,39.5516,39.5516,39.5434,39.5434,11800.0
2013-07-05 13:50:00,48.03,48.04,48.02,48.03,10500.0,39.5351,39.5434,39.5269,39.5351,10500.0
2013-07-05 13:55:00,48.04,48.05,48.02,48.02,30700.0,39.5434,39.5516,39.5269,39.5269,30700.0
2013-07-05 14:00:00,48.02,48.04,48.02,48.04,16600.0,39.5269,39.5434,39.5269,39.5434,16600.0
2013-07-05 14:05:00,48.04,48.07,48.02,48.07,21300.0,39.5434,39.5681,39.5269,39.5681,21300.0
2013-07-05 14:10:00,48.06,48.13,48.06,48.13,32300.0,39.5598,39.6175,39.5598,39.6175,32300.0
2013-07-05 14:15:00,48.12,48.13,48.08,48.1,37000.0,39.6092,39.6175,39.5763,39.5928,37000.0
2013-07-05 14:20:00,48.11,48.14,48.11,48.11,28800.0,39.601,39.6257,39.601,39.601,28800.0
2013-07-05 14:25:00,48.11,48.14,48.11,48.14,42600.0,39.601,39.6257,39.601,39.6257,42600.0
2013-07-05 14:30:00,48.13,48.16,48.12,48.14,37000.0,39.6175,39.6422,39.6092,39.6257,37000.0
2013-07-05 14:35:00,48.15,48.18,48.15,48.16,18900.0,39.6339,39.6586,39.6339,39.6422,18900.0
2013-07-05 14:40:00,48.16,48.17,48.12,48.13,15600.0,39.6422,39.6504,39.6092,39.6175,15600.0
2013-07-05 14:45:00,48.12,48.12,48.05,48.05,23500.0,39.6092,39.6092,39.5516,39.5516,23500.0
2013-07-05 14:50:00,48.06,48.12,48.06,48.12,38000.0,39.5598,39.6092,39.5598,39.6092,38000.0
2013-07-05 14:55:00,48.12,48.12,48.08,48.09,31000.0,39.6092,39.6092,39.5763,39.5845,31000.0
2013-07-05 15:00:00,48.09,48.11,48.08,48.09,21000.0,39.5845,39.601,39.5763,39.5845,21000.0
2013-07-05 15:05:00,48.08,48.1,48.07,48.09,33600.0,39.5763,39.5928,39.5681,39.5845,33600.0
2013-07-05 15:10:00,48.1,48.12,48.07,48.08,64700.0,39.5928,39.6092,39.5681,39.5763,64700.0
2013-07-05 15:15:00,48.09,48.09,48.05,48.06,30300.0,39.5845,39.5845,39.5516,39.5598,30300.0
2013-07-05 15:20:00,48.05,48.05,47.99,47.99,66500.0,39.5516,39.5516,39.5022,39.5022,66500.0
2013-07-05 15:25:00,47.99,48.03,47.96,48.03,47900.0,39.5022,39.5351,39.4775,39.5351,47900.0
2013-07-05 15:30:00,48.03,48.05,48.01,48.05,39800.0,39.5351,39.5516,39.5187,39.5516,39800.0
2013-07-05 15:35:00,48.05,48.08,48.02,48.08,38000.0,39.5516,39.5763,39.5269,39.5763,38000.0
2013-07-05 15:40:00,48.08,48.08,48.05,48.08,57300.0,39.5763,39.5763,39.5516,39.5763,57300.0
2013-07-05 15:45:00,48.07,48.08,48.03,48.06,88000.0,39.5681,39.5763,39.5351,39.5598,88000.0
2013-07-05 15:50:00,48.07,48.15,48.06,48.12,298800.0,39.5681,39.6339,39.5598,39.6092,298800.0
2013-07-05 15:55:00,48.12,48.23,48.12,48.21,455900.0,39.6092,39.6998,39.6092,39.6833,455900.0
2013-07-08 09:30:00,48.47,48.54,48.43,48.44,114400.0,39.8973,39.9549,39.8644,39.8726,114400.0
2013-07-08 09:35:00,48.44,48.5,48.41,48.46,109000.0,39.8726,39.922,39.8479,39.8891,109000.0
2013-07-08 09:40:00,48.46,48.48,48.42,48.46,63000.0,39.8891,39.9056,39.8562,39.8891,63000.0
2013-07-08 09:45:00,48.47,48.59,48.47,48.57,104500.0,39.8973,39.9961,39.8973,39.9796,104500.0
2013-07-08 09:50:00,48.58,48.59,48.53,48.55,73700.0,39.9879,39.9961,39.9467,39.9632,73700.0
2013-07-08 09:55:00,48.55,48.56,48.48,48.48,108300.0,39.9632,39.9714,39.9056,39.9056,108300.0
2013-07-08 10:00:00,48.48,48.63,48.48,48.58,149300.0,39.9056,40.029,39.9056,39.9879,149300.0
2013-07-08 10:05:00,48.58,48.6,48.53,48.55,83300.0,39.9879,40.0043,39.9467,39.9632,83300.0
2013-07-08 10:10:00,48.56,48.6,48.53,48.54,154900.0,39.9714,40.0043,39.9467,39.9549,154900.0
2013-07-08 10:15:00,48.54,48.54,48.49,48.5,64300.0,39.9549,39.9549,39.9138,39.922,64300.0
2013-07-08 10:20:00,48.5,48.52,48.47,48.52,62000.0,39.922,39.9385,39.8973,39.9385,62000.0
2013-07-08 10:25:00,48.51,48.55,48.5,48.52,46700.0,39.9302,39.9632,39.922,39.9385,46700.0
2013-07-08 10:30:00,48.52,48.56,48.5,48.55,306500.0,39.9385,39.9714,39.922,39.9632,306500.0
2013-07-08 10:35:00,48.55,48.56,48.53,48.54,59300.0,39.9632,39.9714,39.9467,39.9549,59300.0
2013-07-08 10:40:00,48.55,48.61,48.54,48.57,226800.0,39.9632,40.0126,39.9549,39.9796,226800.0
2013-07-08 10:45:00,48.57,48.6,48.56,48.58,44000.0,39.9796,40.0043,39.9714,39.9879,44000.0
2013-07-08 10:50:00,48.59,48.59,48.54,48.55,58800.0,39.9961,39.9961,39.9549,39.9632,58800.0
2013-07-08 10:55:00,48.56,48.56,48.51,48.51,56000.0,39.9714,39.9714,39.9302,39.9302,56000.0
2013-07-08 11:00:00,48.51,48.54,48.5,48.54,54600.0,39.9302,39.9549,39.922,39.9549,54600.0
2013-07-08 11:05:00,48.54,48.57,48.54,48.57,59100.0,39.9549,39.9796,39.9549,39.9796,59100.0
2013-07-08 11:10:00,48.58,48.59,48.54,48.56,39500.0,39.9879,39.9961,39.9549,39.9714,39500.0
2013-07-08 11:15:00,48.57,48.58,48.52,48.54,63900.0,39.9796,39.9879,39.9385,39.9549,63900.0
2013-07-08 11:20:00,48.53,48.54,48.5,48.5,50600.0,39.9467,39.9549,39.922,39.922,50600.0
2013-07-08 11:25:00,48.5,48.51,48.49,48.5,50500.0,39.922,39.9302,39.9138,39.922,50500.0
2013-07-08 11:30:00,48.5,48.52,48.49,48.51,40500.0,39.922,39.9385,39.9138,39.9302,40500.0
2013-07-08 11:35:00,48.51,48.54,48.51,48.52,34100.0,39.9302,39.9549,39.9302,39.9385,34100.0
2013-07-08 11:40:00,48.53,48.53,48.5,48.51,36100.0,39.9467,39.9467,39.922,39.9302,36100.0
2013-07-08 11:45:00,48.5,48.51,48.48,48.5,31900.0,39.922,39.9302,39.9056,39.922,31900.0
2013-07-08 11:50:00,48.5,48.5,48.46,48.46,50600.0,39.922,39.922,39.8891,39.8891,50600.0
2013-07-08 11:55:00,48.45,48.46,48.42,48.44,45600.0,39.8809,39.8891,39.8562,39.8726,45600.0
2013-07-08 12:00:00,48.45,48.49,48.44,48.47,24500.0,39.8809,39.9138,39.8726,39.8973,24500.0
2013-07-08 12:05:00,48.47,48.47,48.41,48.44,42400.0,39.8973,39.8973,39.8479,39.8726,42400.0
2013-07-08 12:10:00,48.44,48.46,48.41,48.42,39000.0,39.8726,39.8891,39.8479,39.8562,39000.0
2013-07-08 12:15:00,48.42,48.47,48.41,48.47,32000.0,39.8562,39.8973,39.8479,39.8973,32000.0
2013-07-08 12:20:00,48.47,48.48,48.45,48.45,225100.0,39.8973,39.9056,39.8809,39.8809,225100.0
2013-07-08 12:25:00,48.45,48.45,48.41,48.41,68400.0,39.8809,39.8809,39.8479,39.8479,68400.0
2013-07-08 12:30:00,48.4,48.46,48.4,48.44,70800.0,39.8397,39.8891,39.8397,39.8726,70800.0
2013-07-08 12:35:00,48.45,48.49,48.45,48.46,37300.0,39.8809,39.9138,39.8809,39.8891,37300.0
2013-07-08 12:40:00,48.46,48.46,48.41,48.42,24900.0,39.8891,39.8891,39.8479,39.8562,24900.0
2013-07-08 12:45:00,48.42,48.43,48.36,48.38,28800.0,39.8562,39.8644,39.8068,39.8232,28800.0
2013-07-08 12:50:00,48.38,48.44,48.36,48.43,41700.0,39.8232,39.8726,39.8068,39.8644,41700.0
2013-07-08 12:55:00,48.43,48.44,48.4,48.41,30800.0,39.8644,39.8726,39.8397,39.8479,30800.0
2013-07-08 13:00:00,48.41,48.45,48.4,48.45,20100.0,39.8479,39.8809,39.8397,39.8809,20100.0
2013-07-08 13:05:00,48.46,48.49,48.45,48.46,172000.0,39.8891,39.9138,39.8809,39.8891,172000.0
2013-07-08 13:10:00,48.46,48.47,48.45,48.47,11800.0,39.8891,39.8973,39.8809,39.8973,11800.0
2013-07-08 13:15:00,48.47,48.47,48.4,48.43,19200.0,39.8973,39.8973,39.8397,39.8644,19200.0
2013-07-08 13:20:00,48.43,48.44,48.39,48.43,74200.0,39.8644,39.8726,39.8315,39.8644,74200.0
2013-07-08 13:25:00,48.43,48.43,48.41,48.41,16300.0,39.8644,39.8644,39.8479,39.8479,16300.0
2013-07-08 13:30:00,48.42,48.43,48.41,48.43,7900.0,39.8562,39.8644,39.8479,39.8644,7900.0
2013-07-08 13:35:00,48.44,48.46,48.44,48.45,29200.0,39.8726,39.8891,39.8726,39.8809,29200.0
2013-07-08 13:40:00,48.46,48.48,48.44,48.48,28600.0,39.8891,39.9056,39.8726,39.9056,28600.0
2013-07-08 13:45:00,48.49,48.53,48.48,48.52,21900.0,39.9138,39.9467,39.9056,39.9385,21900.0
2013-07-08 13:50:00,48.52,48.52,48.48,48.49,139900.0,39.9385,39.9385,39.9056,39.9138,139900.0
2013-07-08 13:55:00,48.49,48.5,48.47,48.47,18100.0,39.9138,39.922,39.8973,39.8973,18100.0
2013-07-08 14:00:00,48.48,48.52,48.46,48.51,24800.0,39.9056,39.9385,39.8891,39.9302,24800.0
2013-07-08 14:05:00,48.51,48.52,48.49,48.5,19600.0,39.9302,39.9385,39.9138,39.922,19600.0
2013-07-08 14:10:00,48.49,48.49,48.47,48.48,23100.0,39.9138,39.9138,39.8973,39.9056,23100.0
2013-07-08 14:15:00,48.48,48.48,48.47,48.48,88400.0,39.9056,39.9056,39.8973,39.9056,88400.0
2013-07-08 14:20:00,48.48,48.51,48.48,48.5,23600.0,39.9056,39.9302,39.9056,39.922,23600.0
2013-07-08 14:25:00,48.5,48.51,48.47,48.47,22500.0,39.922,39.9302,39.8973,39.8973,22500.0
2013-07-08 14:30:00,48.47,48.51,48.47,48.49,28000.0,39.8973,39.9302,39.8973,39.9138,28000.0
2013-07-08 14:35:00,48.49,48.49,48.47,48.48,14900.0,39.9138,39.9138,39.8973,39.9056,14900.0
2013-07-08 14:40:00,48.48,48.5,48.48,48.49,32200.0,39.9056,39.922,39.9056,39.9138,32200.0
2013-07-08 14:45:00,48.49,48.49,48.48,48.48,28700.0,39.9138,39.9138,39.9056,39.9056,28700.0
2013-07-08 14:50:00,48.48,48.54,48.47,48.54,34500.0,39.9056,39.9549,39.8973,39.9549,34500.0
2013-07-08 14:55:00,48.54,48.55,48.49,48.51,677500.0,39.9549,39.9632,39.9138,39.9302,677500.0
2013-07-08 15:00:00,48.51,48.52,48.43,48.45,207000.0,39.9302,39.9385,39.8644,39.8809,207000.0
2013-07-08 15:05:00,48.45,48.45,48.43,48.45,18000.0,39.8809,39.8809,39.8644,39.8809,18000.0
2013-07-08 15:10:00,48.45,48.45,48.42,48.43,41800.0,39.8809,39.8809,39.8562,39.8644,41800.0
2013-07-08 15:15:00,48.43,48.45,48.43,48.43,45700.0,39.8644,39.8809,39.8644,39.8644,45700.0
2013-07-08 15:20:00,48.44,48.45,48.41,48.42,59100.0,39.8726,39.8809,39.8479,39.8562,59100.0
2013-07-08 15:25:00,48.43,48.46,48.42,48.43,44300.0,39.8644,39.8891,39.8562,39.8644,44300.0
2013-07-08 15:30:00,48.43,48.47,48.41,48.47,93400.0,39.8644,39.8973,39.8479,39.8973,93400.0
2013-07-08 15:35:00,48.47,48.5,48.45,48.46,240300.0,39.8973,39.922,39.8809,39.8891,240300.0
2013-07-08 15:40:00,48.46,48.48,48.45,48.45,91700.0,39.8891,39.9056,39.8809,39.8809,91700.0
2013-07-08 15:45:00,48.45,48.47,48.44,48.46,136100.0,39.8809,39.8973,39.8726,39.8891,136100.0
2013-07-08 15:50:00,48.47,48.47,48.39,48.42,162300.0,39.8973,39.8973,39.8315,39.8562,162300.0
2013-07-08 15:55:00,48.42,48.49,48.42,48.48,491600.0,39.8562,39.9138,39.8562,39.9056,491600.0
2013-07-09 09:30:00,48.68,48.75,48.63,48.64,67300.0,40.0702,40.1278,40.029,40.0373,67300.0
2013-07-09 09:35:00,48.62,48.67,48.61,48.61,82500.0,40.0208,40.0619,40.0126,40.0126,82500.0
2013-07-09 09:40:00,48.63,48.66,48.56,48.61,190500.0,40.029,40.0537,39.9714,40.0126,190500.0
2013-07-09 09:45:00,48.6,48.6,48.53,48.55,50600.0,40.0043,40.0043,39.9467,39.9632,50600.0
2013-07-09 09:50:00,48.55,48.62,48.55,48.62,248700.0,39.9632,40.0208,39.9632,40.0208,248700.0
2013-07-09 09:55:00,48.63,48.64,48.56,48.61,75300.0,40.029,40.0373,39.9714,40.0126,75300.0
2013-07-09 10:00:00,48.6,48.6,48.5,48.53,167800.0,40.0043,40.0043,39.922,39.9467,167800.0
2013-07-09 10:05:00,48.52,48.53,48.47,48.5,90400.0,39.9385,39.9467,39.8973,39.922,90400.0
2013-07-09 10:10:00,48.5,48.52,48.48,48.52,46400.0,39.922,39.9385,39.9056,39.9385,46400.0
2013-07-09 10:15:00,48.52,48.52,48.42,48.47,74300.0,39.9385,39.9385,39.8562,39.8973,74300.0
2013-07-09 10:20:00,48.48,48.53,48.46,48.52,33100.0,39.9056,39.9467,39.8891,39.9385,33100.0
2013-07-09 10:25:00,48.52,48.53,48.47,48.49,151000.0,39.9385,39.9467,39.8973,39.9138,151000.0
2013-07-09 10:30:00,48.49,48.54,48.46,48.51,115100.0,39.9138,39.9549,39.8891,39.9302,115100.0
2013-07-09 10:35:00,48.52,48.6,48.52,48.58,58200.0,39.9385,40.0043,39.9385,39.9879,58200.0
2013-07-09 10:40:00,48.58,48.63,48.55,48.63,35600.0,39.9879,40.029,39.9632,40.029,35600.0
2013-07-09 10:45:00,48.63,48.64,48.6,48.6,42100.0,40.029,40.0373,40.0043,40.0043,42100.0
2013-07-09 10:50:00,48.61,48.62,48.57,48.6,38500.0,40.0126,40.0208,39.9796,40.0043,38500.0
2013-07-09 10:55:00,48.61,48.63,48.59,48.6,68600.0,40.0126,40.029,39.9961,40.0043,68600.0
2013-07-09 11:00:00,48.6,48.61,48.58,48.58,119000.0,40.0043,40.0126,39.9879,39.9879,119000.0
2013-07-09 11:05:00,48.58,48.63,48.58,48.61,145500.0,39.9879,40.029,39.9879,40.0126,145500.0
2013-07-09 11:10:00,48.61,48.63,48.6,48.6,26900.0,40.0126,40.029,40.0043,40.0043,26900.0
2013-07-09 11:15:00,48.61,48.62,48.57,48.57,25400.0,40.0126,40.0208,39.9796,39.9796,25400.0
2013-07-09 11:20:00,48.58,48.6,48.57,48.58,23300.0,39.9879,40.0043,39.9796,39.9879,23300.0
2013-07-09 11:25:00,48.59,48.6,48.57,48.57,22200.0,39.9961,40.0043,39.9796,39.9796,22200.0
2013-07-09 11:30:00,48.57,48.61,48.57,48.6,92100.0,39.9796,40.0126,39.9796,40.0043,92100.0
2013-07-09 11:35:00,48.6,48.6,48.57,48.58,37900.0,40.0043,40.0043,39.9796,39.9879,37900.0
2013-07-09 11:40:00,48.58,48.61,48.58,48.59,51100.0,39.9879,40.0126,39.9879,39.9961,51100.0
2013-07-09 11:45:00,48.59,48.6,48.58,48.6,20800.0,39.9961,40.0043,39.9879,40.0043,20800.0
2013-07-09 11:50:00,48.6,48.61,48.57,48.59,36300.0,40.0043,40.0126,39.9796,39.9961,36300.0
2013-07-09 11:55:00,48.6,48.61,48.58,48.6,22700.0,40.0043,40.0126,39.9879,40.0043,22700.0
2013-07-09 12:00:00,48.6,48.6,48.59,48.6,16200.0,40.0043,40.0043,39.9961,40.0043,16200.0
2013-07-09 12:05:00,48.6,48.6,48.59,48.59,13900.0,40.0043,40.0043,39.9961,39.9961,13900.0
2013-07-09 12:10:00,48.58,48.6,48.58,48.6,58400.0,39.9879,40.0043,39.9879,40.0043,58400.0
2013-07-09 12:15:00,48.6,48.61,48.59,48.59,68700.0,40.0043,40.0126,39.9961,39.9961,68700.0
2013-07-09 12:20:00,48.59,48.6,48.58,48.6,151500.0,39.9961,40.0043,39.9879,40.0043,151500.0
2013-07-09 12:25:00,48.6,48.64,48.6,48.64,197000.0,40.0043,40.0373,40.0043,40.0373,197000.0
2013-07-09 12:30:00,48.64,48.65,48.62,48.65,48800.0,40.0373,40.0455,40.0208,40.0455,48800.0
2013-07-09 12:35:00,48.65,48.66,48.63,48.65,82100.0,40.0455,40.0537,40.029,40.0455,82100.0
2013-07-09 12:40:00,48.64,48.68,48.64,48.66,44900.0,40.0373,40.0702,40.0373,40.0537,44900.0
2013-07-09 12:45:00,48.67,48.67,48.63,48.64,7200.0,40.0619,40.0619,40.029,40.0373,7200.0
2013-07-09 12:50:00,48.64,48.66,48.64,48.64,66100.0,40.0373,40.0537,40.0373,40.0373,66100.0
2013-07-09 12:55:00,48.65,48.67,48.64,48.67,8600.0,40.0455,40.0619,40.0373,40.0619,8600.0
2013-07-09 13:00:00,48.68,48.68,48.66,48.67,17100.0,40.0702,40.0702,40.0537,40.0619,17100.0
2013-07-09 13:05:00,48.67,48.68,48.66,48.66,23500.0,40.0619,40.0702,40.0537,40.0537,23500.0
2013-07-09 13:10:00,48.66,48.66,48.64,48.66,20300.0,40.0537,40.0537,40.0373,40.0537,20300.0
2013-07-09 13:15:00,48.66,48.66,48.65,48.65,13200.0,40.0537,40.0537,40.0455,40.0455,13200.0
2013-07-09 13:20:00,48.65,48.66,48.64,48.65,4200.0,40.0455,40.0537,40.0373,40.0455,4200.0
2013-07-09 13:25:00,48.65,48.65,48.61,48.62,32800.0,40.0455,40.0455,40.0126,40.0208,32800.0
2013-07-09 13:30:00,48.62,48.63,48.59,48.61,57700.0,40.0208,40.029,39.9961,40.0126,57700.0
2013-07-09 13:35:00,48.61,48.64,48.61,48.62,12000.0,40.0126,40.0373,40.0126,40.0208,12000.0
2013-07-09 13:40:00,48.61,48.62,48.59,48.62,26500.0,40.0126,40.0208,39.9961,40.0208,26500.0
2013-07-09 13:45:00,48.62,48.65,48.62,48.63,21800.0,40.0208,40.0455,40.0208,40.029,21800.0
2013-07-09 13:50:00,48.63,48.66,48.63,48.65,26600.0,40.029,40.0537,40.029,40.0455,26600.0
2013-07-09 13:55:00,48.65,48.66,48.64,48.65,52900.0,40.0455,40.0537,40.0373,40.0455,52900.0
2013-07-09 14:00:00,48.65,48.68,48.64,48.66,74700.0,40.0455,40.0702,40.0373,40.0537,74700.0
2013-07-09 14:05:00,48.66,48.7,48.66,48.69,47500.0,40.0537,40.0866,40.0537,40.0784,47500.0
2013-07-09 14:10:00,48.69,48.71,48.67,48.71,25200.0,40.0784,40.0949,40.0619,40.0949,25200.0
2013-07-09 14:15:00,48.7,48.7,48.67,48.68,21200.0,40.0866,40.0866,40.0619,40.0702,21200.0
2013-07-09 14:20:00,48.68,48.69,48.68,48.68,20500.0,40.0702,40.0784,40.0702,40.0702,20500.0
2013-07-09 14:25:00,48.67,48.68,48.66,48.67,100900.0,40.0619,40.0702,40.0537,40.0619,100900.0
2013-07-09 14:30:00,48.68,48.68,48.64,48.65,46300.0,40.0702,40.0702,40.0373,40.0455,46300.0
2013-07-09 14:35:00,48.65,48.66,48.63,48.63,116300.0,40.0455,40.0537,40.029,40.029,116300.0
2013-07-09 14:40:00,48.64,48.65,48.62,48.64,11600.0,40.0373,40.0455,40.0208,40.0373,11600.0
2013-07-09 14:45:00,48.64,48.64,48.62,48.62,27500.0,40.0373,40.0373,40.0208,40.0208,27500.0
2013-07-09 14:50:00,48.62,48.62,48.58,48.61,47200.0,40.0208,40.0208,39.9879,40.0126,47200.0
2013-07-09 14:55:00,48.61,48.62,48.6,48.61,116200.0,40.0126,40.0208,40.0043,40.0126,116200.0
2013-07-09 15:00:00,48.61,48.64,48.61,48.61,38100.0,40.0126,40.0373,40.0126,40.0126,38100.0
2013-07-09 15:05:00,48.62,48.64,48.61,48.63,22800.0,40.0208,40.0373,40.0126,40.029,22800.0
2013-07-09 15:10:00,48.64,48.67,48.64,48.65,42300.0,40.0373,40.0619,40.0373,40.0455,42300.0
2013-07-09 15:15:00,48.65,48.67,48.64,48.67,28400.0,40.0455,40.0619,40.0373,40.0619,28400.0
2013-07-09 15:20:00,48.65,48.67,48.65,48.66,78400.0,40.0455,40.0619,40.0455,40.0537,78400.0
2013-07-09 15:25:00,48.66,48.68,48.65,48.65,29200.0,40.0537,40.0702,40.0455,40.0455,29200.0
2013-07-09 15:30:00,48.66,48.67,48.62,48.67,83600.0,40.0537,40.0619,40.0208,40.0619,83600.0
2013-07-09 15:35:00,48.67,48.68,48.66,48.67,293500.0,40.0619,40.0702,40.0537,40.0619,293500.0
2013-07-09 15:40:00,48.66,48.68,48.65,48.66,157100.0,40.0537,40.0702,40.0455,40.0537,157100.0
2013-07-09 15:45:00,48.66,48.66,48.6,48.62,247900.0,40.0537,40.0537,40.0043,40.0208,247900.0
2013-07-09 15:50:00,48.63,48.63,48.57,48.58,84200.0,40.029,40.029,39.9796,39.9879,84200.0
2013-07-09 15:55:00,48.57,48.66,48.57,48.61,340000.0,39.9796,40.0537,39.9796,40.0126,340000.0
2013-07-10 09:30:00,48.68,48.75,48.57,48.74,56900.0,40.0702,40.1278,39.9796,40.1196,56900.0
2013-07-10 09:35:00,48.73,48.74,48.66,48.68,53600.0,40.1113,40.1196,40.0537,40.0702,53600.0
2013-07-10 09:40:00,48.68,48.69,48.64,48.67,40900.0,40.0702,40.0784,40.0373,40.0619,40900.0
2013-07-10 09:45:00,48.67,48.77,48.66,48.76,39400.0,40.0619,40.1443,40.0537,40.136,39400.0
2013-07-10 09:50:00,48.76,48.77,48.74,48.74,44900.0,40.136,40.1443,40.1196,40.1196,44900.0
2013-07-10 09:55:00,48.74,48.79,48.72,48.78,40300.0,40.1196,40.1607,40.1031,40.1525,40300.0
2013-07-10 10:00:00,48.78,48.83,48.78,48.82,153900.0,40.1525,40.1937,40.1525,40.1854,153900.0
2013-07-10 10:05:00,48.82,48.83,48.81,48.82,51000.0,40.1854,40.1937,40.1772,40.1854,51000.0
2013-07-10 10:10:00,48.82,48.82,48.76,48.76,34400.0,40.1854,40.1854,40.136,40.136,34400.0
2013-07-10 10:15:00,48.76,48.77,48.71,48.74,59300.0,40.136,40.1443,40.0949,40.1196,59300.0
2013-07-10 10:20:00,48.73,48.8,48.73,48.79,29900.0,40.1113,40.169,40.1113,40.1607,29900.0
2013-07-10 10:25:00,48.78,48.79,48.75,48.76,36800.0,40.1525,40.1607,40.1278,40.136,36800.0
2013-07-10 10:30:00,48.76,48.77,48.73,48.74,127400.0,40.136,40.1443,40.1113,40.1196,127400.0
2013-07-10 10:35:00,48.74,48.81,48.74,48.81,43700.0,40.1196,40.1772,40.1196,40.1772,43700.0
2013-07-10 10:40:00,48.81,48.84,48.78,48.78,114100.0,40.1772,40.2019,40.1525,40.1525,114100.0
2013-07-10 10:45:00,48.8,48.84,48.79,48.82,22500.0,40.169,40.2019,40.1607,40.1854,22500.0
2013-07-10 10:50:00,48.81,48.84,48.81,48.81,38400.0,40.1772,40.2019,40.1772,40.1772,38400.0
2013-07-10 10:55:00,48.82,48.82,48.79,48.81,37000.0,40.1854,40.1854,40.1607,40.1772,37000.0
2013-07-10 11:00:00,48.81,48.82,48.78,48.78,21300.0,40.1772,40.1854,40.1525,40.1525,21300.0
2013-07-10 11:05:00,48.79,48.8,48.77,48.79,88400.0,40.1607,40.169,40.1443,40.1607,88400.0
2013-07-10 11:10:00,48.79,48.82,48.78,48.8,62100.0,40.1607,40.1854,40.1525,40.169,62100.0
2013-07-10 11:15:00,48.79,48.82,48.78,48.82,21700.0,40.1607,40.1854,40.1525,40.1854,21700.0
2013-07-10 11:20:00,48.82,48.85,48.82,48.83,14600.0,40.1854,40.2101,40.1854,40.1937,14600.0
2013-07-10 11:25:00,48.84,48.84,48.79,48.8,26700.0,40.2019,40.2019,40.1607,40.169,26700.0
2013-07-10 11:30:00,48.81,48.86,48.81,48.86,28700.0,40.1772,40.2183,40.1772,40.2183,28700.0
2013-07-10 11:35:00,48.86,48.87,48.85,48.86,51500.0,40.2183,40.2266,40.2101,40.2183,51500.0
2013-07-10 11:40:00,48.86,48.88,48.82,48.82,16000.0,40.2183,40.2348,40.1854,40.1854,16000.0
2013-07-10 11:45:00,48.83,48.83,48.81,48.82,13300.0,40.1937,40.1937,40.1772,40.1854,13300.0
2013-07-10 11:50:00,48.81,48.84,48.81,48.83,24700.0,40.1772,40.2019,40.1772,40.1937,24700.0
2013-07-10 11:55:00,48.84,48.86,48.82,48.83,12000.0,40.2019,40.2183,40.1854,40.1937,12000.0
2013-07-10 12:00:00,48.82,48.83,48.79,48.81,15000.0,40.1854,40.1937,40.1607,40.1772,15000.0
2013-07-10 12:05:00,48.81,48.84,48.81,48.84,26800.0,40.1772,40.2019,40.1772,40.2019,26800.0
2013-07-10 12:10:00,48.84,48.88,48.84,48.87,23900.0,40.2019,40.2348,40.2019,40.2266,23900.0
2013-07-10 12:15:00,48.87,48.88,48.85,48.85,21700.0,40.2266,40.2348,40.2101,40.2101,21700.0
2013-07-10 12:20:00,48.85,48.88,48.85,48.88,11900.0,40.2101,40.2348,40.2101,40.2348,11900.0
2013-07-10 12:25:00,48.88,48.88,48.85,48.86,17300.0,40.2348,40.2348,40.2101,40.2183,17300.0
2013-07-10 12:30:00,48.85,48.88,48.85,48.88,8200.0,40.2101,40.2348,40.2101,40.2348,8200.0
2013-07-10 12:35:00,48.88,48.9,48.88,48.89,21400.0,40.2348,40.2513,40.2348,40.243,21400.0
2013-07-10 12:40:00,48.88,48.9,48.87,48.9,9800.0,40.2348,40.2513,40.2266,40.2513,9800.0
2013-07-10 12:45:00,48.9,48.91,48.89,48.89,16200.0,40.2513,40.2595,40.243,40.243,16200.0
2013-07-10 12:50:00,48.89,48.9,48.88,48.88,6700.0,40.243,40.2513,40.2348,40.2348,6700.0
2013-07-10 12:55:00,48.88,48.88,48.84,48.85,11900.0,40.2348,40.2348,40.2019,40.2101,11900.0
2013-07-10 13:00:00,48.86,48.86,48.83,48.84,11900.0,40.2183,40.2183,40.1937,40.2019,11900.0
2013-07-10 13:05:00,48.84,48.87,48.84,48.87,51900.0,40.2019,40.2266,40.2019,40.2266,51900.0
2013-07-10 13:10:00,48.87,48.91,48.86,48.91,39800.0,40.2266,40.2595,40.2183,40.2595,39800.0
2013-07-10 13:15:00,48.91,48.91,48.88,48.88,37700.0,40.2595,40.2595,40.2348,40.2348,37700.0
2013-07-10 13:20:00,48.89,48.9,48.88,48.89,10700.0,40.243,40.2513,40.2348,40.243,10700.0
2013-07-10 13:25:00,48.88,48.88,48.85,48.86,30800.0,40.2348,40.2348,40.2101,40.2183,30800.0
2013-07-10 13:30:00,48.86,48.87,48.85,48.86,7300.0,40.2183,40.2266,40.2101,40.2183,7300.0
2013-07-10 13:35:00,48.86,48.87,48.84,48.86,90500.0,40.2183,40.2266,40.2019,40.2183,90500.0
2013-07-10 13:40:00,48.87,48.88,48.86,48.86,20300.0,40.2266,40.2348,40.2183,40.2183,20300.0
2013-07-10 13:45:00,48.86,48.9,48.86,48.89,25200.0,40.2183,40.2513,40.2183,40.243,25200.0
2013-07-10 13:50:00,48.9,48.9,48.88,48.9,14000.0,40.2513,40.2513,40.2348,40.2513,14000.0
2013-07-10 13:55:00,48.89,48.91,48.88,48.9,36000.0,40.243,40.2595,40.2348,40.2513,36000.0
2013-07-10 14:00:00,48.9,49.11,48.86,49.04,390200.0,40.2513,40.4241,40.2183,40.3665,390200.0
2013-07-10 14:05:00,49.04,49.04,48.92,48.96,229400.0,40.3665,40.3665,40.2677,40.3007,229400.0
2013-07-10 14:10:00,48.96,49.02,48.93,49.02,69500.0,40.3007,40.35,40.276,40.35,69500.0
2013-07-10 14:15:00,49.02,49.09,49.0,49.07,91800.0,40.35,40.4077,40.3336,40.3912,91800.0
2013-07-10 14:20:00,49.06,49.09,49.01,49.02,52700.0,40.383,40.4077,40.3418,40.35,52700.0
2013-07-10 14:25:00,49.02,49.03,48.93,48.95,71900.0,40.35,40.3583,40.276,40.2924,71900.0
2013-07-10 14:30:00,48.94,49.0,48.94,48.98,47900.0,40.2842,40.3336,40.2842,40.3171,47900.0
2013-07-10 14:35:00,48.97,48.98,48.88,48.9,106900.0,40.3089,40.3171,40.2348,40.2513,106900.0
2013-07-10 14:40:00,48.89,48.95,48.89,48.94,48300.0,40.243,40.2924,40.243,40.2842,48300.0
2013-07-10 14:45:00,48.94,48.95,48.81,48.83,71100.0,40.2842,40.2924,40.1772,40.1937,71100.0
2013-07-10 14:50:00,48.83,48.91,48.82,48.83,97800.0,40.1937,40.2595,40.1854,40.1937,97800.0
2013-07-10 14:55:00,48.85,48.9,48.83,48.87,48600.0,40.2101,40.2513,40.1937,40.2266,48600.0
2013-07-10 15:00:00,48.87,48.94,48.87,48.92,111700.0,40.2266,40.2842,40.2266,40.2677,111700.0
2013-07-10 15:05:00,48.92,48.92,48.84,48.87,48600.0,40.2677,40.2677,40.2019,40.2266,48600.0
2013-07-10 15:10:00,48.86,48.91,48.83,48.85,49000.0,40.2183,40.2595,40.1937,40.2101,49000.0
2013-07-10 15:15:00,48.85,48.87,48.84,48.87,22300.0,40.2101,40.2266,40.2019,40.2266,22300.0
2013-07-10 15:20:00,48.88,48.93,48.87,48.91,161200.0,40.2348,40.276,40.2266,40.2595,161200.0
2013-07-10 15:25:00,48.91,49.0,48.91,48.97,150400.0,40.2595,40.3336,40.2595,40.3089,150400.0
2013-07-10 15:30:00,48.96,48.98,48.88,48.91,83500.0,40.3007,40.3171,40.2348,40.2595,83500.0
2013-07-10 15:35:00,48.9,48.91,48.87,48.89,68000.0,40.2513,40.2595,40.2266,40.243,68000.0
2013-07-10 15:40:00,48.9,48.95,48.89,48.95,160200.0,40.2513,40.2924,40.243,40.2924,160200.0
2013-07-10 15:45:00,48.95,48.97,48.94,48.96,100300.0,40.2924,40.3089,40.2842,40.3007,100300.0
2013-07-10 15:50:00,48.96,48.96,48.91,48.93,257300.0,40.3007,40.3007,40.2595,40.276,257300.0
2013-07-10 15:55:00,48.94,48.96,48.91,48.95,335200.0,40.2842,40.3007,40.2595,40.2924,335200.0
2013-07-11 09:30:00,49.45,49.57,49.43,49.48,148700.0,40.704,40.8028,40.6875,40.7287,148700.0
2013-07-11 09:35:00,49.49,49.53,49.37,49.4,130800.0,40.7369,40.7698,40.6381,40.6628,130800.0
2013-07-11 09:40:00,49.39,49.48,49.39,49.45,63000.0,40.6546,40.7287,40.6546,40.704,63000.0
2013-07-11 09:45:00,49.45,49.46,49.41,49.41,90600.0,40.704,40.7122,40.6711,40.6711,90600.0
2013-07-11 09:50:00,49.42,49.45,49.4,49.44,93100.0,40.6793,40.704,40.6628,40.6958,93100.0
2013-07-11 09:55:00,49.44,49.47,49.41,49.41,100800.0,40.6958,40.7205,40.6711,40.6711,100800.0
2013-07-11 10:00:00,49.42,49.46,49.4,49.42,85200.0,40.6793,40.7122,40.6628,40.6793,85200.0
2013-07-11 10:05:00,49.42,49.44,49.38,49.44,52600.0,40.6793,40.6958,40.6464,40.6958,52600.0
2013-07-11 10:10:00,49.45,49.49,49.43,49.49,123000.0,40.704,40.7369,40.6875,40.7369,123000.0
2013-07-11 10:15:00,49.49,49.5,49.42,49.43,84000.0,40.7369,40.7452,40.6793,40.6875,84000.0
2013-07-11 10:20:00,49.44,49.48,49.42,49.48,68400.0,40.6958,40.7287,40.6793,40.7287,68400.0
2013-07-11 10:25:00,49.47,49.49,49.45,49.48,126000.0,40.7205,40.7369,40.704,40.7287,126000.0
2013-07-11 10:30:00,49.48,49.48,49.39,49.39,58700.0,40.7287,40.7287,40.6546,40.6546,58700.0
2013-07-11 10:35:00,49.4,49.42,49.39,49.4,48400.0,40.6628,40.6793,40.6546,40.6628,48400.0
2013-07-11 10:40:00,49.4,49.43,49.37,49.4,96000.0,40.6628,40.6875,40.6381,40.6628,96000.0
2013-07-11 10:45:00,49.4,49.42,49.35,49.39,111400.0,40.6628,40.6793,40.6217,40.6546,111400.0
2013-07-11 10:50:00,49.4,49.46,49.4,49.45,177400.0,40.6628,40.7122,40.6628,40.704,177400.0
2013-07-11 10:55:00,49.45,49.46,49.44,49.45,44200.0,40.704,40.7122,40.6958,40.704,44200.0
2013-07-11 11:00:00,49.46,49.47,49.43,49.43,162600.0,40.7122,40.7205,40.6875,40.6875,162600.0
2013-07-11 11:05:00,49.43,49.47,49.41,49.46,69000.0,40.6875,40.7205,40.6711,40.7122,69000.0
2013-07-11 11:10:00,49.46,49.48,49.45,49.46,60500.0,40.7122,40.7287,40.704,40.7122,60500.0
2013-07-11 11:15:00,49.47,49.47,49.42,49.43,44700.0,40.7205,40.7205,40.6793,40.6875,44700.0
2013-07-11 11:20:00,49.43,49.44,49.42,49.44,52100.0,40.6875,40.6958,40.6793,40.6958,52100.0
2013-07-11 11:25:00,49.44,49.46,49.42,49.46,47000.0,40.6958,40.7122,40.6793,40.7122,47000.0
2013-07-11 11:30:00,49.47,49.49,49.45,49.45,68100.0,40.7205,40.7369,40.704,40.704,68100.0
2013-07-11 11:35:00,49.46,49.47,49.45,49.45,25400.0,40.7122,40.7205,40.704,40.704,25400.0
2013-07-11 11:40:00,49.45,49.46,49.43,49.45,43500.0,40.704,40.7122,40.6875,40.704,43500.0
2013-07-11 11:45:00,49.45,49.46,49.43,49.45,59900.0,40.704,40.7122,40.6875,40.704,59900.0
2013-07-11 11:50:00,49.45,49.47,49.44,49.44,46100.0,40.704,40.7205,40.6958,40.6958,46100.0
2013-07-11 11:55:00,49.44,49.47,49.43,49.47,38200.0,40.6958,40.7205,40.6875,40.7205,38200.0
2013-07-11 12:00:00,49.47,49.48,49.45,49.47,44100.0,40.7205,40.7287,40.704,40.7205,44100.0
2013-07-11 12:05:00,49.47,49.47,49.43,49.44,32500.0,40.7205,40.7205,40.6875,40.6958,32500.0
2013-07-11 12:10:00,49.44,49.46,49.43,49.45,68900.0,40.6958,40.7122,40.6875,40.704,68900.0
2013-07-11 12:15:00,49.45,49.48,49.44,49.48,46100.0,40.704,40.7287,40.6958,40.7287,46100.0
2013-07-11 12:20:00,49.48,49.49,49.46,49.47,65500.0,40.7287,40.7369,40.7122,40.7205,65500.0
2013-07-11 12:25:00,49.47,49.47,49.44,49.44,63200.0,40.7205,40.7205,40.6958,40.6958,63200.0
2013-07-11 12:30:00,49.43,49.44,49.42,49.44,69000.0,40.6875,40.6958,40.6793,40.6958,69000.0
2013-07-11 12:35:00,49.43,49.44,49.41,49.42,49700.0,40.6875,40.6958,40.6711,40.6793,49700.0
2013-07-11 12:40:00,49.41,49.44,49.41,49.43,30900.0,40.6711,40.6958,40.6711,40.6875,30900.0
2013-07-11 12:45:00,49.44,49.45,49.42,49.42,48300.0,40.6958,40.704,40.6793,40.6793,48300.0
2013-07-11 12:50:00,49.42,49.42,49.41,49.41,35400.0,40.6793,40.6793,40.6711,40.6711,35400.0
2013-07-11 12:55:00,49.41,49.41,49.39,49.41,26800.0,40.6711,40.6711,40.6546,40.6711,26800.0
2013-07-11 13:00:00,49.4,49.44,49.4,49.43,42100.0,40.6628,40.6958,40.6628,40.6875,42100.0
2013-07-11 13:05:00,49.44,49.45,49.42,49.43,20000.0,40.6958,40.704,40.6793,40.6875,20000.0
2013-07-11 13:10:00,49.42,49.46,49.42,49.43,34700.0,40.6793,40.7122,40.6793,40.6875,34700.0
2013-07-11 13:15:00,49.43,49.45,49.43,49.45,31200.0,40.6875,40.704,40.6875,40.704,31200.0
2013-07-11 13:20:00,49.45,49.46,49.42,49.44,25400.0,40.704,40.7122,40.6793,40.6958,25400.0
2013-07-11 13:25:00,49.44,49.45,49.42,49.43,96200.0,40.6958,40.704,40.6793,40.6875,96200.0
2013-07-11 13:30:00,49.42,49.42,49.38,49.39,28600.0,40.6793,40.6793,40.6464,40.6546,28600.0
2013-07-11 13:35:00,49.39,49.43,49.39,49.43,47100.0,40.6546,40.6875,40.6546,40.6875,47100.0
2013-07-11 13:40:00,49.44,49.44,49.41,49.42,29700.0,40.6958,40.6958,40.6711,40.6793,29700.0
2013-07-11 13:45:00,49.42,49.44,49.41,49.43,86800.0,40.6793,40.6958,40.6711,40.6875,86800.0
2013-07-11 13:50:00,49.43,49.45,49.42,49.44,23900.0,40.6875,40.704,40.6793,40.6958,23900.0
2013-07-11 13:55:00,49.44,49.46,49.44,49.45,41500.0,40.6958,40.7122,40.6958,40.704,41500.0
2013-07-11 14:00:00,49.44,49.46,49.43,49.45,39300.0,40.6958,40.7122,40.6875,40.704,39300.0
2013-07-11 14:05:00,49.45,49.46,49.44,49.45,25800.0,40.704,40.7122,40.6958,40.704,25800.0
2013-07-11 14:10:00,49.44,49.46,49.43,49.44,42400.0,40.6958,40.7122,40.6875,40.6958,42400.0
2013-07-11 14:15:00,49.43,49.47,49.43,49.46,53900.0,40.6875,40.7205,40.6875,40.7122,53900.0
2013-07-11 14:20:00,49.47,49.49,49.46,49.47,119400.0,40.7205,40.7369,40.7122,40.7205,119400.0
2013-07-11 14:25:00,49.48,49.53,49.48,49.49,188500.0,40.7287,40.7698,40.7287,40.7369,188500.0
2013-07-11 14:30:00,49.5,49.56,49.5,49.56,218500.0,40.7452,40.7945,40.7452,40.7945,218500.0
2013-07-11 14:35:00,49.55,49.56,49.51,49.52,27900.0,40.7863,40.7945,40.7534,40.7616,27900.0
2013-07-11 14:40:00,49.52,49.53,49.5,49.53,56200.0,40.7616,40.7698,40.7452,40.7698,56200.0
2013-07-11 14:45:00,49.54,49.55,49.53,49.55,36900.0,40.7781,40.7863,40.7698,40.7863,36900.0
2013-07-11 14:50:00,49.55,49.56,49.54,49.55,37200.0,40.7863,40.7945,40.7781,40.7863,37200.0
2013-07-11 14:55:00,49.54,49.54,49.51,49.54,150400.0,40.7781,40.7781,40.7534,40.7781,150400.0
2013-07-11 15:00:00,49.54,49.56,49.53,49.54,48200.0,40.7781,40.7945,40.7698,40.7781,48200.0
2013-07-11 15:05:00,49.53,49.54,49.51,49.52,47200.0,40.7698,40.7781,40.7534,40.7616,47200.0
2013-07-11 15:10:00,49.53,49.55,49.52,49.55,84300.0,40.7698,40.7863,40.7616,40.7863,84300.0
2013-07-11 15:15:00,49.54,49.56,49.52,49.55,70100.0,40.7781,40.7945,40.7616,40.7863,70100.0
2013-07-11 15:20:00,49.55,49.59,49.54,49.59,112000.0,40.7863,40.8192,40.7781,40.8192,112000.0
2013-07-11 15:25:00,49.59,49.59,49.57,49.59,293700.0,40.8192,40.8192,40.8028,40.8192,293700.0
2013-07-11 15:30:00,49.59,49.59,49.52,49.55,447900.0,40.8192,40.8192,40.7616,40.7863,447900.0
2013-07-11 15:35:00,49.55,49.57,49.55,49.57,84700.0,40.7863,40.8028,40.7863,40.8028,84700.0
2013-07-11 15:40:00,49.58,49.63,49.57,49.62,216300.0,40.811,40.8522,40.8028,40.8439,216300.0
2013-07-11 15:45:00,49.63,49.64,49.61,49.62,191200.0,40.8522,40.8604,40.8357,40.8439,191200.0
2013-07-11 15:50:00,49.62,49.62,49.56,49.59,345100.0,40.8439,40.8439,40.7945,40.8192,345100.0
2013-07-11 15:55:00,49.58,49.63,49.57,49.57,609000.0,40.811,40.8522,40.8028,40.8028,609000.0
2013-07-12 09:30:00,49.59,49.64,49.57,49.62,314800.0,40.8192,40.8604,40.8028,40.8439,314800.0
2013-07-12 09:35:00,49.62,49.62,49.5,49.58,74200.0,40.8439,40.8439,40.7452,40.811,74200.0
2013-07-12 09:40:00,49.59,49.6,49.46,49.46,26300.0,40.8192,40.8275,40.7122,40.7122,26300.0
2013-07-12 09:45:00,49.47,49.56,49.47,49.53,39600.0,40.7205,40.7945,40.7205,40.7698,39600.0
2013-07-12 09:50:00,49.54,49.55,49.52,49.53,67800.0,40.7781,40.7863,40.7616,40.7698,67800.0
2013-07-12 09:55:00,49.53,49.59,49.51,49.57,64800.0,40.7698,40.8192,40.7534,40.8028,64800.0
2013-07-12 10:00:00,49.57,49.62,49.55,49.6,77400.0,40.8028,40.8439,40.7863,40.8275,77400.0
2013-07-12 10:05:00,49.62,49.63,49.56,49.56,30100.0,40.8439,40.8522,40.7945,40.7945,30100.0
2013-07-12 10:10:00,49.57,49.66,49.57,49.63,122500.0,40.8028,40.8769,40.8028,40.8522,122500.0
2013-07-12 10:15:00,49.63,49.65,49.59,49.65,101000.0,40.8522,40.8686,40.8192,40.8686,101000.0
2013-07-12 10:20:00,49.65,49.65,49.61,49.61,93300.0,40.8686,40.8686,40.8357,40.8357,93300.0
2013-07-12 10:25:00,49.61,49.63,49.6,49.61,47700.0,40.8357,40.8522,40.8275,40.8357,47700.0
2013-07-12 10:30:00,49.62,49.63,49.58,49.61,28900.0,40.8439,40.8522,40.811,40.8357,28900.0
2013-07-12 10:35:00,49.6,49.63,49.6,49.63,46800.0,40.8275,40.8522,40.8275,40.8522,46800.0
2013-07-12 10:40:00,49.63,49.64,49.61,49.63,145800.0,40.8522,40.8604,40.8357,40.8522,145800.0
2013-07-12 10:45:00,49.63,49.65,49.59,49.59,50800.0,40.8522,40.8686,40.8192,40.8192,50800.0
2013-07-12 10:50:00,49.6,49.6,49.57,49.57,35100.0,40.8275,40.8275,40.8028,40.8028,35100.0
2013-07-12 10:55:00,49.57,49.58,49.52,49.52,24900.0,40.8028,40.811,40.7616,40.7616,24900.0
2013-07-12 11:00:00,49.52,49.55,49.51,49.55,45700.0,40.7616,40.7863,40.7534,40.7863,45700.0
2013-07-12 11:05:00,49.54,49.56,49.53,49.55,12600.0,40.7781,40.7945,40.7698,40.7863,12600.0
2013-07-12 11:10:00,49.55,49.6,49.55,49.6,47300.0,40.7863,40.8275,40.7863,40.8275,47300.0
2013-07-12 11:15:00,49.6,49.61,49.57,49.59,55600.0,40.8275,40.8357,40.8028,40.8192,55600.0
2013-07-12 11:20:00,49.59,49.59,49.55,49.55,53600.0,40.8192,40.8192,40.7863,40.7863,53600.0
2013-07-12 11:25:00,49.55,49.55,49.49,49.5,51900.0,40.7863,40.7863,40.7369,40.7452,51900.0
2013-07-12 11:30:00,49.5,49.51,49.49,49.5,13500.0,40.7452,40.7534,40.7369,40.7452,13500.0
2013-07-12 11:35:00,49.5,49.52,49.48,49.51,19000.0,40.7452,40.7616,40.7287,40.7534,19000.0
2013-07-12 11:40:00,49.52,49.55,49.52,49.54,9700.0,40.7616,40.7863,40.7616,40.7781,9700.0
2013-07-12 11:45:00,49.55,49.55,49.53,49.55,29100.0,40.7863,40.7863,40.7698,40.7863,29100.0
2013-07-12 11:50:00,49.55,49.56,49.54,49.55,28000.0,40.7863,40.7945,40.7781,40.7863,28000.0
2013-07-12 11:55:00,49.55,49.56,49.53,49.54,37300.0,40.7863,40.7945,40.7698,40.7781,37300.0
2013-07-12 12:00:00,49.54,49.55,49.52,49.54,19400.0,40.7781,40.7863,40.7616,40.7781,19400.0
2013-07-12 12:05:00,49.53,49.53,49.51,49.51,35600.0,40.7698,40.7698,40.7534,40.7534,35600.0
2013-07-12 12:10:00,49.51,49.53,49.5,49.52,21200.0,40.7534,40.7698,40.7452,40.7616,21200.0
2013-07-12 12:15:00,49.52,49.53,49.5,49.52,66700.0,40.7616,40.7698,40.7452,40.7616,66700.0
2013-07-12 12:20:00,49.52,49.55,49.51,49.53,40100.0,40.7616,40.7863,40.7534,40.7698,40100.0
2013-07-12 12:25:00,49.53,49.55,49.53,49.55,18100.0,40.7698,40.7863,40.7698,40.7863,18100.0
2013-07-12 12:30:00,49.54,49.55,49.53,49.54,26400.0,40.7781,40.7863,40.7698,40.7781,26400.0
2013-07-12 12:35:00,49.54,49.54,49.53,49.54,13000.0,40.7781,40.7781,40.7698,40.7781,13000.0
2013-07-12 12:40:00,49.53,49.58,49.53,49.56,18700.0,40.7698,40.811,40.7698,40.7945,18700.0
2013-07-12 12:45:00,49.56,49.56,49.53,49.55,12600.0,40.7945,40.7945,40.7698,40.7863,12600.0
2013-07-12 12:50:00,49.54,49.57,49.54,49.55,38500.0,40.7781,40.8028,40.7781,40.7863,38500.0
2013-07-12 12:55:00,49.56,49.58,49.54,49.57,26900.0,40.7945,40.811,40.7781,40.8028,26900.0
2013-07-12 13:00:00,49.57,49.58,49.51,49.51,73200.0,40.8028,40.811,40.7534,40.7534,73200.0
2013-07-12 13:05:00,49.51,49.54,49.51,49.54,26300.0,40.7534,40.7781,40.7534,40.7781,26300.0
2013-07-12 13:10:00,49.54,49.56,49.53,49.56,34400.0,40.7781,40.7945,40.7698,40.7945,34400.0
2013-07-12 13:15:00,49.56,49.6,49.56,49.6,95600.0,40.7945,40.8275,40.7945,40.8275,95600.0
2013-07-12 13:20:00,49.59,49.61,49.59,49.6,26200.0,40.8192,40.8357,40.8192,40.8275,26200.0
2013-07-12 13:25:00,49.6,49.61,49.59,49.59,16000.0,40.8275,40.8357,40.8192,40.8192,16000.0
2013-07-12 13:30:00,49.59,49.61,49.56,49.58,18800.0,40.8192,40.8357,40.7945,40.811,18800.0
2013-07-12 13:35:00,49.58,49.59,49.56,49.58,43200.0,40.811,40.8192,40.7945,40.811,43200.0
2013-07-12 13:40:00,49.58,49.58,49.55,49.55,18400.0,40.811,40.811,40.7863,40.7863,18400.0
2013-07-12 13:45:00,49.56,49.59,49.55,49.59,19500.0,40.7945,40.8192,40.7863,40.8192,19500.0
2013-07-12 13:50:00,49.59,49.59,49.57,49.57,18600.0,40.8192,40.8192,40.8028,40.8028,18600.0
2013-07-12 13:55:00,49.58,49.58,49.55,49.55,20500.0,40.811,40.811,40.7863,40.7863,20500.0
2013-07-12 14:00:00,49.54,49.66,49.54,49.64,134600.0,40.7781,40.8769,40.7781,40.8604,134600.0
2013-07-12 14:05:00,49.63,49.77,49.62,49.77,196400.0,40.8522,40.9674,40.8439,40.9674,196400.0
2013-07-12 14:10:00,49.78,49.82,49.77,49.8,75900.0,40.9756,41.0086,40.9674,40.9921,75900.0
2013-07-12 14:15:00,49.8,49.8,49.7,49.7,352000.0,40.9921,40.9921,40.9098,40.9098,352000.0
2013-07-12 14:20:00,49.7,49.82,49.7,49.77,66000.0,40.9098,41.0086,40.9098,40.9674,66000.0
2013-07-12 14:25:00,49.77,49.77,49.67,49.72,210200.0,40.9674,40.9674,40.8851,40.9262,210200.0
2013-07-12 14:30:00,49.72,49.74,49.71,49.72,27200.0,40.9262,40.9427,40.918,40.9262,27200.0
2013-07-12 14:35:00,49.72,49.75,49.69,49.74,36500.0,40.9262,40.9509,40.9015,40.9427,36500.0
2013-07-12 14:40:00,49.75,49.79,49.73,49.76,48500.0,40.9509,40.9839,40.9345,40.9592,48500.0
2013-07-12 14:45:00,49.76,49.77,49.73,49.75,16000.0,40.9592,40.9674,40.9345,40.9509,16000.0
2013-07-12 14:50:00,49.74,49.77,49.74,49.76,65200.0,40.9427,40.9674,40.9427,40.9592,65200.0
2013-07-12 14:55:00,49.76,49.77,49.72,49.75,129400.0,40.9592,40.9674,40.9262,40.9509,129400.0
2013-07-12 15:00:00,49.75,49.75,49.71,49.72,31800.0,40.9509,40.9509,40.918,40.9262,31800.0
2013-07-12 15:05:00,49.72,49.75,49.71,49.75,112800.0,40.9262,40.9509,40.918,40.9509,112800.0
2013-07-12 15:10:00,49.76,49.77,49.74,49.75,55200.0,40.9592,40.9674,40.9427,40.9509,55200.0
2013-07-12 15:15:00,49.75,49.77,49.75,49.75,23000.0,40.9509,40.9674,40.9509,40.9509,23000.0
2013-07-12 15:20:00,49.76,49.76,49.73,49.75,37800.0,40.9592,40.9592,40.9345,40.9509,37800.0
2013-07-12 15:25:00,49.75,49.75,49.73,49.75,56800.0,40.9509,40.9509,40.9345,40.9509,56800.0
2013-07-12 15:30:00,49.75,49.76,49.74,49.75,58800.0,40.9509,40.9592,40.9427,40.9509,58800.0
2013-07-12 15:35:00,49.76,49.78,49.73,49.77,106100.0,40.9592,40.9756,40.9345,40.9674,106100.0
2013-07-12 15:40:00,49.77,49.81,49.77,49.81,191500.0,40.9674,41.0003,40.9674,41.0003,191500.0
2013-07-12 15:45:00,49.81,49.86,49.8,49.83,162000.0,41.0003,41.0415,40.9921,41.0168,162000.0
2013-07-12 15:50:00,49.83,49.87,49.82,49.86,127100.0,41.0168,41.0497,41.0086,41.0415,127100.0
2013-07-12 15:55:00,49.87,49.89,49.84,49.88,443600.0,41.0497,41.0662,41.025,41.0579,443600.0
2013-07-15 09:30:00,49.99,50.0,49.82,49.87,128600.0,41.1485,41.1567,41.0086,41.0497,128600.0
2013-07-15 09:35:00,49.86,49.87,49.8,49.81,60000.0,41.0415,41.0497,40.9921,41.0003,60000.0
2013-07-15 09:40:00,49.82,49.82,49.74,49.75,84800.0,41.0086,41.0086,40.9427,40.9509,84800.0
2013-07-15 09:45:00,49.73,49.74,49.71,49.74,48500.0,40.9345,40.9427,40.918,40.9427,48500.0
2013-07-15 09:50:00,49.74,49.81,49.74,49.76,67600.0,40.9427,41.0003,40.9427,40.9592,67600.0
2013-07-15 09:55:00,49.75,49.76,49.71,49.72,100400.0,40.9509,40.9592,40.918,40.9262,100400.0
2013-07-15 10:00:00,49.71,49.75,49.71,49.75,40000.0,40.918,40.9509,40.918,40.9509,40000.0
2013-07-15 10:05:00,49.76,49.81,49.75,49.78,105700.0,40.9592,41.0003,40.9509,40.9756,105700.0
2013-07-15 10:10:00,49.78,49.81,49.75,49.76,43900.0,40.9756,41.0003,40.9509,40.9592,43900.0
2013-07-15 10:15:00,49.76,49.79,49.75,49.79,22300.0,40.9592,40.9839,40.9509,40.9839,22300.0
2013-07-15 10:20:00,49.79,49.8,49.78,49.79,19500.0,40.9839,40.9921,40.9756,40.9839,19500.0
2013-07-15 10:25:00,49.79,49.81,49.77,49.81,17300.0,40.9839,41.0003,40.9674,41.0003,17300.0
2013-07-15 10:30:00,49.81,49.82,49.78,49.8,26100.0,41.0003,41.0086,40.9756,40.9921,26100.0
2013-07-15 10:35:00,49.79,49.81,49.77,49.81,44300.0,40.9839,41.0003,40.9674,41.0003,44300.0
2013-07-15 10:40:00,49.81,49.86,49.8,49.85,114900.0,41.0003,41.0415,40.9921,41.0332,114900.0
2013-07-15 10:45:00,49.85,49.86,49.82,49.84,38100.0,41.0332,41.0415,41.0086,41.025,38100.0
2013-07-15 10:50:00,49.84,49.86,49.82,49.85,24600.0,41.025,41.0415,41.0086,41.0332,24600.0
2013-07-15 10:55:00,49.85,49.87,49.84,49.87,33000.0,41.0332,41.0497,41.025,41.0497,33000.0
2013-07-15 11:00:00,49.87,49.88,49.86,49.88,152300.0,41.0497,41.0579,41.0415,41.0579,152300.0
2013-07-15 11:05:00,49.87,49.89,49.85,49.85,94200.0,41.0497,41.0662,41.0332,41.0332,94200.0
2013-07-15 11:10:00,49.85,49.87,49.84,49.87,32400.0,41.0332,41.0497,41.025,41.0497,32400.0
2013-07-15 11:15:00,49.86,49.89,49.85,49.88,26700.0,41.0415,41.0662,41.0332,41.0579,26700.0
2013-07-15 11:20:00,49.89,49.89,49.84,49.84,28300.0,41.0662,41.0662,41.025,41.025,28300.0
2013-07-15 11:25:00,49.84,49.85,49.83,49.85,45500.0,41.025,41.0332,41.0168,41.0332,45500.0
2013-07-15 11:30:00,49.85,49.92,49.84,49.92,158700.0,41.0332,41.0909,41.025,41.0909,158700.0
2013-07-15 11:35:00,49.91,49.92,49.87,49.89,251100.0,41.0826,41.0909,41.0497,41.0662,251100.0
2013-07-15 11:40:00,49.9,49.93,49.9,49.92,133700.0,41.0744,41.0991,41.0744,41.0909,133700.0
2013-07-15 11:45:00,49.92,49.93,49.9,49.9,58900.0,41.0909,41.0991,41.0744,41.0744,58900.0
2013-07-15 11:50:00,49.89,49.89,49.87,49.89,4500.0,41.0662,41.0662,41.0497,41.0662,4500.0
2013-07-15 11:55:00,49.89,49.89,49.87,49.88,39500.0,41.0662,41.0662,41.0497,41.0579,39500.0
2013-07-15 12:00:00,49.89,49.92,49.89,49.91,16800.0,41.0662,41.0909,41.0662,41.0826,16800.0
2013-07-15 12:05:00,49.91,49.92,49.9,49.91,81600.0,41.0826,41.0909,41.0744,41.0826,81600.0
2013-07-15 12:10:00,49.9,49.9,49.87,49.88,16300.0,41.0744,41.0744,41.0497,41.0579,16300.0
2013-07-15 12:15:00,49.88,49.89,49.87,49.88,14200.0,41.0579,41.0662,41.0497,41.0579,14200.0
2013-07-15 12:20:00,49.88,49.9,49.88,49.89,16700.0,41.0579,41.0744,41.0579,41.0662,16700.0
2013-07-15 12:25:00,49.9,49.91,49.89,49.91,11200.0,41.0744,41.0826,41.0662,41.0826,11200.0
2013-07-15 12:30:00,49.91,49.92,49.89,49.91,85600.0,41.0826,41.0909,41.0662,41.0826,85600.0
2013-07-15 12:35:00,49.91,49.91,49.86,49.89,42700.0,41.0826,41.0826,41.0415,41.0662,42700.0
2013-07-15 12:40:00,49.89,49.91,49.89,49.9,10800.0,41.0662,41.0826,41.0662,41.0744,10800.0
2013-07-15 12:45:00,49.89,49.89,49.86,49.87,12800.0,41.0662,41.0662,41.0415,41.0497,12800.0
2013-07-15 12:50:00,49.87,49.87,49.86,49.86,8500.0,41.0497,41.0497,41.0415,41.0415,8500.0
2013-07-15 12:55:00,49.85,49.88,49.85,49.88,12700.0,41.0332,41.0579,41.0332,41.0579,12700.0
2013-07-15 13:00:00,49.88,49.88,49.84,49.87,20200.0,41.0579,41.0579,41.025,41.0497,20200.0
2013-07-15 13:05:00,49.87,49.88,49.86,49.88,23100.0,41.0497,41.0579,41.0415,41.0579,23100.0
2013-07-15 13:10:00,49.88,49.88,49.86,49.87,22500.0,41.0579,41.0579,41.0415,41.0497,22500.0
2013-07-15 13:15:00,49.87,49.9,49.87,49.87,74900.0,41.0497,41.0744,41.0497,41.0497,74900.0
2013-07-15 13:20:00,49.87,49.88,49.85,49.85,10500.0,41.0497,41.0579,41.0332,41.0332,10500.0
2013-07-15 13:25:00,49.86,49.86,49.84,49.85,9300.0,41.0415,41.0415,41.025,41.0332,9300.0
2013-07-15 13:30:00,49.85,49.85,49.83,49.83,7400.0,41.0332,41.0332,41.0168,41.0168,7400.0
2013-07-15 13:35:00,49.83,49.84,49.83,49.84,10200.0,41.0168,41.025,41.0168,41.025,10200.0
2013-07-15 13:40:00,49.84,49.87,49.84,49.86,9200.0,41.025,41.0497,41.025,41.0415,9200.0
2013-07-15 13:45:00,49.86,49.9,49.86,49.9,28900.0,41.0415,41.0744,41.0415,41.0744,28900.0
2013-07-15 13:50:00,49.9,49.91,49.89,49.9,8400.0,41.0744,41.0826,41.0662,41.0744,8400.0
2013-07-15 13:55:00,49.91,49.91,49.9,49.9,7800.0,41.0826,41.0826,41.0744,41.0744,7800.0
2013-07-15 14:00:00,49.9,49.91,49.89,49.91,13600.0,41.0744,41.0826,41.0662,41.0826,13600.0
2013-07-15 14:05:00,49.91,49.91,49.9,49.9,13200.0,41.0826,41.0826,41.0744,41.0744,13200.0
2013-07-15 14:10:00,49.91,49.94,49.9,49.94,37700.0,41.0826,41.1073,41.0744,41.1073,37700.0
2013-07-15 14:15:00,49.94,49.95,49.93,49.95,8000.0,41.1073,41.1156,41.0991,41.1156,8000.0
2013-07-15 14:20:00,49.96,49.97,49.95,49.96,19800.0,41.1238,41.132,41.1156,41.1238,19800.0
2013-07-15 14:25:00,49.96,49.97,49.96,49.96,12800.0,41.1238,41.132,41.1238,41.1238,12800.0
2013-07-15 14:30:00,49.96,49.96,49.93,49.93,20900.0,41.1238,41.1238,41.0991,41.0991,20900.0
2013-07-15 14:35:00,49.93,49.94,49.92,49.94,11600.0,41.0991,41.1073,41.0909,41.1073,11600.0
2013-07-15 14:40:00,49.93,49.95,49.91,49.95,23600.0,41.0991,41.1156,41.0826,41.1156,23600.0
2013-07-15 14:45:00,49.95,49.97,49.93,49.94,89200.0,41.1156,41.132,41.0991,41.1073,89200.0
2013-07-15 14:50:00,49.94,49.95,49.92,49.92,35700.0,41.1073,41.1156,41.0909,41.0909,35700.0
2013-07-15 14:55:00,49.93,49.94,49.92,49.93,22400.0,41.0991,41.1073,41.0909,41.0991,22400.0
2013-07-15 15:00:00,49.92,49.95,49.92,49.95,82000.0,41.0909,41.1156,41.0909,41.1156,82000.0
2013-07-15 15:05:00,49.94,49.95,49.93,49.95,23500.0,41.1073,41.1156,41.0991,41.1156,23500.0
2013-07-15 15:10:00,49.95,49.96,49.93,49.93,26100.0,41.1156,41.1238,41.0991,41.0991,26100.0
2013-07-15 15:15:00,49.93,49.94,49.93,49.94,25600.0,41.0991,41.1073,41.0991,41.1073,25600.0
2013-07-15 15:20:00,49.93,49.94,49.92,49.92,35700.0,41.0991,41.1073,41.0909,41.0909,35700.0
2013-07-15 15:25:00,49.92,49.93,49.91,49.92,39900.0,41.0909,41.0991,41.0826,41.0909,39900.0
2013-07-15 15:30:00,49.93,49.94,49.92,49.93,20000.0,41.0991,41.1073,41.0909,41.0991,20000.0
2013-07-15 15:35:00,49.93,49.95,49.93,49.93,150300.0,41.0991,41.1156,41.0991,41.0991,150300.0
2013-07-15 15:40:00,49.93,49.96,49.93,49.96,67500.0,41.0991,41.1238,41.0991,41.1238,67500.0
2013-07-15 15:45:00,49.95,49.96,49.93,49.95,153300.0,41.1156,41.1238,41.0991,41.1156,153300.0
2013-07-15 15:50:00,49.94,49.95,49.93,49.93,63400.0,41.1073,41.1156,41.0991,41.0991,63400.0
2013-07-15 15:55:00,49.94,49.95,49.91,49.91,315900.0,41.1073,41.1156,41.0826,41.0826,315900.0
2013-07-16 09:30:00,49.98,50.05,49.97,50.02,47300.0,41.1403,41.1979,41.132,41.1732,47300.0
2013-07-16 09:35:00,50.02,50.04,49.93,49.95,60700.0,41.1732,41.1896,41.0991,41.1156,60700.0
2013-07-16 09:40:00,49.96,49.97,49.89,49.89,106400.0,41.1238,41.132,41.0662,41.0662,106400.0
2013-07-16 09:45:00,49.88,49.95,49.88,49.89,186100.0,41.0579,41.1156,41.0579,41.0662,186100.0
2013-07-16 09:50:00,49.89,49.92,49.83,49.89,89800.0,41.0662,41.0909,41.0168,41.0662,89800.0
2013-07-16 09:55:00,49.89,49.9,49.87,49.88,42700.0,41.0662,41.0744,41.0497,41.0579,42700.0
2013-07-16 10:00:00,49.88,49.98,49.88,49.97,213400.0,41.0579,41.1403,41.0579,41.132,213400.0
2013-07-16 10:05:00,49.97,50.0,49.96,49.99,144400.0,41.132,41.1567,41.1238,41.1485,144400.0
2013-07-16 10:10:00,49.99,50.01,49.98,49.98,86100.0,41.1485,41.1649,41.1403,41.1403,86100.0
2013-07-16 10:15:00,49.97,49.97,49.93,49.96,111000.0,41.132,41.132,41.0991,41.1238,111000.0
2013-07-16 10:20:00,49.95,49.96,49.89,49.91,51400.0,41.1156,41.1238,41.0662,41.0826,51400.0
2013-07-16 10:25:00,49.91,49.93,49.89,49.9,128900.0,41.0826,41.0991,41.0662,41.0744,128900.0
2013-07-16 10:30:00,49.9,49.9,49.85,49.87,75300.0,41.0744,41.0744,41.0332,41.0497,75300.0
2013-07-16 10:35:00,49.87,49.89,49.85,49.87,56200.0,41.0497,41.0662,41.0332,41.0497,56200.0
2013-07-16 10:40:00,49.87,49.89,49.86,49.86,26300.0,41.0497,41.0662,41.0415,41.0415,26300.0
2013-07-16 10:45:00,49.87,49.87,49.84,49.86,35000.0,41.0497,41.0497,41.025,41.0415,35000.0
2013-07-16 10:50:00,49.87,49.88,49.8,49.8,43800.0,41.0497,41.0579,40.9921,40.9921,43800.0
2013-07-16 10:55:00,49.8,49.82,49.74,49.75,42500.0,40.9921,41.0086,40.9427,40.9509,42500.0
2013-07-16 11:00:00,49.75,49.79,49.75,49.76,46300.0,40.9509,40.9839,40.9509,40.9592,46300.0
2013-07-16 11:05:00,49.76,49.76,49.73,49.73,60900.0,40.9592,40.9592,40.9345,40.9345,60900.0
2013-07-16 11:10:00,49.72,49.75,49.68,49.68,33000.0,40.9262,40.9509,40.8933,40.8933,33000.0
2013-07-16 11:15:00,49.69,49.73,49.69,49.73,52900.0,40.9015,40.9345,40.9015,40.9345,52900.0
2013-07-16 11:20:00,49.73,49.73,49.7,49.7,43500.0,40.9345,40.9345,40.9098,40.9098,43500.0
2013-07-16 11:25:00,49.7,49.74,49.7,49.74,29000.0,40.9098,40.9427,40.9098,40.9427,29000.0
2013-07-16 11:30:00,49.73,49.73,49.7,49.7,35600.0,40.9345,40.9345,40.9098,40.9098,35600.0
2013-07-16 11:35:00,49.69,49.72,49.67,49.71,25800.0,40.9015,40.9262,40.8851,40.918,25800.0
2013-07-16 11:40:00,49.72,49.73,49.69,49.7,57900.0,40.9262,40.9345,40.9015,40.9098,57900.0
2013-07-16 11:45:00,49.71,49.71,49.64,49.65,68900.0,40.918,40.918,40.8604,40.8686,68900.0
2013-07-16 11:50:00,49.65,49.68,49.65,49.67,96900.0,40.8686,40.8933,40.8686,40.8851,96900.0
2013-07-16 11:55:00,49.68,49.7,49.67,49.68,26500.0,40.8933,40.9098,40.8851,40.8933,26500.0
2013-07-16 12:00:00,49.67,49.69,49.67,49.69,38500.0,40.8851,40.9015,40.8851,40.9015,38500.0
2013-07-16 12:05:00,49.69,49.74,49.69,49.72,91600.0,40.9015,40.9427,40.9015,40.9262,91600.0
2013-07-16 12:10:00,49.72,49.73,49.71,49.72,18500.0,40.9262,40.9345,40.918,40.9262,18500.0
2013-07-16 12:15:00,49.72,49.74,49.71,49.74,47500.0,40.9262,40.9427,40.918,40.9427,47500.0
2013-07-16 12:20:00,49.73,49.73,49.7,49.71,21200.0,40.9345,40.9345,40.9098,40.918,21200.0
2013-07-16 12:25:00,49.72,49.73,49.7,49.73,16000.0,40.9262,40.9345,40.9098,40.9345,16000.0
2013-07-16 12:30:00,49.72,49.73,49.7,49.71,38700.0,40.9262,40.9345,40.9098,40.918,38700.0
2013-07-16 12:35:00,49.7,49.71,49.68,49.68,11700.0,40.9098,40.918,40.8933,40.8933,11700.0
2013-07-16 12:40:00,49.68,49.69,49.66,49.67,15800.0,40.8933,40.9015,40.8769,40.8851,15800.0
2013-07-16 12:45:00,49.67,49.67,49.65,49.66,14300.0,40.8851,40.8851,40.8686,40.8769,14300.0
2013-07-16 12:50:00,49.66,49.67,49.64,49.65,72100.0,40.8769,40.8851,40.8604,40.8686,72100.0
2013-07-16 12:55:00,49.65,49.66,49.64,49.66,61400.0,40.8686,40.8769,40.8604,40.8769,61400.0
2013-07-16 13:00:00,49.66,49.66,49.62,49.63,59500.0,40.8769,40.8769,40.8439,40.8522,59500.0
2013-07-16 13:05:00,49.63,49.66,49.63,49.63,11600.0,40.8522,40.8769,40.8522,40.8522,11600.0
2013-07-16 13:10:00,49.63,49.63,49.58,49.58,17000.0,40.8522,40.8522,40.811,40.811,17000.0
2013-07-16 13:15:00,49.58,49.6,49.55,49.6,23700.0,40.811,40.8275,40.7863,40.8275,23700.0
2013-07-16 13:20:00,49.59,49.6,49.58,49.58,61100.0,40.8192,40.8275,40.811,40.811,61100.0
2013-07-16 13:25:00,49.58,49.58,49.55,49.57,66600.0,40.811,40.811,40.7863,40.8028,66600.0
2013-07-16 13:30:00,49.56,49.62,49.56,49.62,76600.0,40.7945,40.8439,40.7945,40.8439,76600.0
2013-07-16 13:35:00,49.62,49.62,49.58,49.6,23600.0,40.8439,40.8439,40.811,40.8275,23600.0
2013-07-16 13:40:00,49.6,49.62,49.59,49.6,21800.0,40.8275,40.8439,40.8192,40.8275,21800.0
2013-07-16 13:45:00,49.59,49.6,49.58,49.58,11700.0,40.8192,40.8275,40.811,40.811,11700.0
2013-07-16 13:50:00,49.58,49.6,49.57,49.6,10300.0,40.811,40.8275,40.8028,40.8275,10300.0
2013-07-16 13:55:00,49.6,49.63,49.6,49.63,14500.0,40.8275,40.8522,40.8275,40.8522,14500.0
2013-07-16 14:00:00,49.63,49.65,49.63,49.65,31100.0,40.8522,40.8686,40.8522,40.8686,31100.0
2013-07-16 14:05:00,49.65,49.66,49.64,49.65,54600.0,40.8686,40.8769,40.8604,40.8686,54600.0
2013-07-16 14:10:00,49.65,49.7,49.65,49.69,45300.0,40.8686,40.9098,40.8686,40.9015,45300.0
2013-07-16 14:15:00,49.69,49.7,49.66,49.67,432500.0,40.9015,40.9098,40.8769,40.8851,432500.0
2013-07-16 14:20:00,49.65,49.67,49.59,49.61,304100.0,40.8686,40.8851,40.8192,40.8357,304100.0
2013-07-16 14:25:00,49.62,49.62,49.61,49.61,41800.0,40.8439,40.8439,40.8357,40.8357,41800.0
2013-07-16 14:30:00,49.62,49.65,49.59,49.61,305600.0,40.8439,40.8686,40.8192,40.8357,305600.0
2013-07-16 14:35:00,49.61,49.61,49.59,49.59,13000.0,40.8357,40.8357,40.8192,40.8192,13000.0
2013-07-16 14:40:00,49.59,49.6,49.58,49.6,18600.0,40.8192,40.8275,40.811,40.8275,18600.0
2013-07-16 14:45:00,49.6,49.64,49.59,49.61,97900.0,40.8275,40.8604,40.8192,40.8357,97900.0
2013-07-16 14:50:00,49.62,49.65,49.62,49.64,24600.0,40.8439,40.8686,40.8439,40.8604,24600.0
2013-07-16 14:55:00,49.64,49.64,49.58,49.59,276400.0,40.8604,40.8604,40.811,40.8192,276400.0
2013-07-16 15:00:00,49.59,49.59,49.55,49.58,48900.0,40.8192,40.8192,40.7863,40.811,48900.0
2013-07-16 15:05:00,49.58,49.58,49.55,49.56,57900.0,40.811,40.811,40.7863,40.7945,57900.0
2013-07-16 15:10:00,49.57,49.58,49.55,49.55,10100.0,40.8028,40.811,40.7863,40.7863,10100.0
2013-07-16 15:15:00,49.55,49.55,49.52,49.54,383300.0,40.7863,40.7863,40.7616,40.7781,383300.0
2013-07-16 15:20:00,49.55,49.56,49.54,49.55,12400.0,40.7863,40.7945,40.7781,40.7863,12400.0
2013-07-16 15:25:00,49.56,49.61,49.55,49.61,19300.0,40.7945,40.8357,40.7863,40.8357,19300.0
2013-07-16 15:30:00,49.61,49.63,49.59,49.6,23300.0,40.8357,40.8522,40.8192,40.8275,23300.0
2013-07-16 15:35:00,49.61,49.66,49.61,49.63,47400.0,40.8357,40.8769,40.8357,40.8522,47400.0
2013-07-16 15:40:00,49.63,49.63,49.61,49.62,56800.0,40.8522,40.8522,40.8357,40.8439,56800.0
2013-07-16 15:45:00,49.62,49.66,49.62,49.64,80800.0,40.8439,40.8769,40.8439,40.8604,80800.0
2013-07-16 15:50:00,49.64,49.67,49.63,49.65,59600.0,40.8604,40.8851,40.8522,40.8686,59600.0
2013-07-16 15:55:00,49.66,49.67,49.63,49.66,305600.0,40.8769,40.8851,40.8522,40.8769,305600.0
2013-07-17 09:30:00,49.77,49.99,49.77,49.99,94600.0,40.9674,41.1485,40.9674,41.1485,94600.0
2013-07-17 09:35:00,50.0,50.02,49.95,49.97,39800.0,41.1567,41.1732,41.1156,41.132,39800.0
2013-07-17 09:40:00,49.96,50.02,49.95,49.95,33700.0,41.1238,41.1732,41.1156,41.1156,33700.0
2013-07-17 09:45:00,49.96,49.96,49.89,49.91,126800.0,41.1238,41.1238,41.0662,41.0826,126800.0
2013-07-17 09:50:00,49.91,49.93,49.83,49.86,53200.0,41.0826,41.0991,41.0168,41.0415,53200.0
2013-07-17 09:55:00,49.86,49.9,49.84,49.89,64100.0,41.0415,41.0744,41.025,41.0662,64100.0
2013-07-17 10:00:00,49.9,49.93,49.88,49.89,66200.0,41.0744,41.0991,41.0579,41.0662,66200.0
2013-07-17 10:05:00,49.9,49.92,49.88,49.88,53200.0,41.0744,41.0909,41.0579,41.0579,53200.0
2013-07-17 10:10:00,49.88,49.93,49.88,49.91,173900.0,41.0579,41.0991,41.0579,41.0826,173900.0
2013-07-17 10:15:00,49.91,49.96,49.91,49.92,109100.0,41.0826,41.1238,41.0826,41.0909,109100.0
2013-07-17 10:20:00,49.93,49.95,49.91,49.91,32400.0,41.0991,41.1156,41.0826,41.0826,32400.0
2013-07-17 10:25:00,49.91,49.93,49.9,49.92,40300.0,41.0826,41.0991,41.0744,41.0909,40300.0
2013-07-17 10:30:00,49.92,49.93,49.9,49.92,79500.0,41.0909,41.0991,41.0744,41.0909,79500.0
2013-07-17 10:35:00,49.92,49.99,49.92,49.94,108700.0,41.0909,41.1485,41.0909,41.1073,108700.0
2013-07-17 10:40:00,49.93,49.93,49.88,49.93,55900.0,41.0991,41.0991,41.0579,41.0991,55900.0
2013-07-17 10:45:00,49.93,49.93,49.87,49.89,44500.0,41.0991,41.0991,41.0497,41.0662,44500.0
2013-07-17 10:50:00,49.89,49.9,49.86,49.88,43900.0,41.0662,41.0744,41.0415,41.0579,43900.0
2013-07-17 10:55:00,49.88,49.94,49.88,49.92,43000.0,41.0579,41.1073,41.0579,41.0909,43000.0
2013-07-17 11:00:00,49.92,49.95,49.92,49.94,69900.0,41.0909,41.1156,41.0909,41.1073,69900.0
2013-07-17 11:05:00,49.93,49.94,49.89,49.91,39600.0,41.0991,41.1073,41.0662,41.0826,39600.0
2013-07-17 11:10:00,49.91,49.93,49.9,49.91,34800.0,41.0826,41.0991,41.0744,41.0826,34800.0
2013-07-17 11:15:00,49.91,49.93,49.9,49.92,115200.0,41.0826,41.0991,41.0744,41.0909,115200.0
2013-07-17 11:20:00,49.91,49.93,49.85,49.85,105800.0,41.0826,41.0991,41.0332,41.0332,105800.0
2013-07-17 11:25:00,49.86,49.87,49.83,49.83,70600.0,41.0415,41.0497,41.0168,41.0168,70600.0
2013-07-17 11:30:00,49.83,49.85,49.83,49.84,26900.0,41.0168,41.0332,41.0168,41.025,26900.0
2013-07-17 11:35:00,49.84,49.84,49.79,49.8,109800.0,41.025,41.025,40.9839,40.9921,109800.0
2013-07-17 11:40:00,49.8,49.83,49.8,49.82,35000.0,40.9921,41.0168,40.9921,41.0086,35000.0
2013-07-17 11:45:00,49.82,49.83,49.8,49.82,25300.0,41.0086,41.0168,40.9921,41.0086,25300.0
2013-07-17 11:50:00,49.81,49.81,49.76,49.79,51700.0,41.0003,41.0003,40.9592,40.9839,51700.0
2013-07-17 11:55:00,49.79,49.83,49.79,49.82,29800.0,40.9839,41.0168,40.9839,41.0086,29800.0
2013-07-17 12:00:00,49.82,49.83,49.8,49.82,20600.0,41.0086,41.0168,40.9921,41.0086,20600.0
2013-07-17 12:05:00,49.82,49.84,49.81,49.81,16800.0,41.0086,41.025,41.0003,41.0003,16800.0
2013-07-17 12:10:00,49.82,49.86,49.82,49.85,67800.0,41.0086,41.0415,41.0086,41.0332,67800.0
2013-07-17 12:15:00,49.85,49.88,49.85,49.87,85400.0,41.0332,41.0579,41.0332,41.0497,85400.0
2013-07-17 12:20:00,49.87,49.88,49.86,49.86,23200.0,41.0497,41.0579,41.0415,41.0415,23200.0
2013-07-17 12:25:00,49.86,49.87,49.86,49.86,28100.0,41.0415,41.0497,41.0415,41.0415,28100.0
2013-07-17 12:30:00,49.87,49.89,49.86,49.86,29300.0,41.0497,41.0662,41.0415,41.0415,29300.0
2013-07-17 12:35:00,49.86,49.86,49.85,49.86,3900.0,41.0415,41.0415,41.0332,41.0415,3900.0
2013-07-17 12:40:00,49.86,49.9,49.85,49.88,42100.0,41.0415,41.0744,41.0332,41.0579,42100.0
2013-07-17 12:45:00,49.88,49.89,49.86,49.86,28900.0,41.0579,41.0662,41.0415,41.0415,28900.0
2013-07-17 12:50:00,49.85,49.86,49.84,49.85,9100.0,41.0332,41.0415,41.025,41.0332,9100.0
2013-07-17 12:55:00,49.84,49.85,49.83,49.84,15800.0,41.025,41.0332,41.0168,41.025,15800.0
2013-07-17 13:00:00,49.84,49.84,49.82,49.83,14500.0,41.025,41.025,41.0086,41.0168,14500.0
2013-07-17 13:05:00,49.84,49.85,49.83,49.84,53400.0,41.025,41.0332,41.0168,41.025,53400.0
2013-07-17 13:10:00,49.84,49.85,49.83,49.83,21400.0,41.025,41.0332,41.0168,41.0168,21400.0
2013-07-17 13:15:00,49.83,49.86,49.83,49.85,16500.0,41.0168,41.0415,41.0168,41.0332,16500.0
2013-07-17 13:20:00,49.85,49.86,49.8,49.83,20100.0,41.0332,41.0415,40.9921,41.0168,20100.0
2013-07-17 13:25:00,49.82,49.82,49.8,49.8,43900.0,41.0086,41.0086,40.9921,40.9921,43900.0
2013-07-17 13:30:00,49.81,49.83,49.79,49.82,36400.0,41.0003,41.0168,40.9839,41.0086,36400.0
2013-07-17 13:35:00,49.81,49.83,49.8,49.82,75900.0,41.0003,41.0168,40.9921,41.0086,75900.0
2013-07-17 13:40:00,49.82,49.84,49.82,49.84,12100.0,41.0086,41.025,41.0086,41.025,12100.0
2013-07-17 13:45:00,49.83,49.84,49.81,49.83,28700.0,41.0168,41.025,41.0003,41.0168,28700.0
2013-07-17 13:50:00,49.83,49.83,49.81,49.82,9200.0,41.0168,41.0168,41.0003,41.0086,9200.0
2013-07-17 13:55:00,49.83,49.84,49.81,49.83,15200.0,41.0168,41.025,41.0003,41.0168,15200.0
2013-07-17 14:00:00,49.83,49.85,49.83,49.83,20100.0,41.0168,41.0332,41.0168,41.0168,20100.0
2013-07-17 14:05:00,49.83,49.83,49.82,49.82,14600.0,41.0168,41.0168,41.0086,41.0086,14600.0
2013-07-17 14:10:00,49.82,49.85,49.82,49.83,26600.0,41.0086,41.0332,41.0086,41.0168,26600.0
2013-07-17 14:15:00,49.83,49.84,49.82,49.82,29000.0,41.0168,41.025,41.0086,41.0086,29000.0
2013-07-17 14:20:00,49.82,49.83,49.82,49.82,16900.0,41.0086,41.0168,41.0086,41.0086,16900.0
2013-07-17 14:25:00,49.82,49.83,49.8,49.81,30900.0,41.0086,41.0168,40.9921,41.0003,30900.0
2013-07-17 14:30:00,49.81,49.81,49.74,49.76,39300.0,41.0003,41.0003,40.9427,40.9592,39300.0
2013-07-17 14:35:00,49.76,49.78,49.76,49.77,23700.0,40.9592,40.9756,40.9592,40.9674,23700.0
2013-07-17 14:40:00,49.78,49.79,49.75,49.76,39400.0,40.9756,40.9839,40.9509,40.9592,39400.0
2013-07-17 14:45:00,49.76,49.76,49.7,49.75,51100.0,40.9592,40.9592,40.9098,40.9509,51100.0
2013-07-17 14:50:00,49.75,49.77,49.75,49.76,23000.0,40.9509,40.9674,40.9509,40.9592,23000.0
2013-07-17 14:55:00,49.77,49.77,49.75,49.75,22000.0,40.9674,40.9674,40.9509,40.9509,22000.0
2013-07-17 15:00:00,49.76,49.78,49.75,49.78,78000.0,40.9592,40.9756,40.9509,40.9756,78000.0
2013-07-17 15:05:00,49.77,49.77,49.76,49.76,19700.0,40.9674,40.9674,40.9592,40.9592,19700.0
2013-07-17 15:10:00,49.76,49.77,49.73,49.74,21200.0,40.9592,40.9674,40.9345,40.9427,21200.0
2013-07-17 15:15:00,49.73,49.76,49.71,49.76,156900.0,40.9345,40.9592,40.918,40.9592,156900.0
2013-07-17 15:20:00,49.76,49.77,49.74,49.77,35100.0,40.9592,40.9674,40.9427,40.9674,35100.0
2013-07-17 15:25:00,49.77,49.79,49.76,49.76,26800.0,40.9674,40.9839,40.9592,40.9592,26800.0
2013-07-17 15:30:00,49.76,49.77,49.7,49.7,111900.0,40.9592,40.9674,40.9098,40.9098,111900.0
2013-07-17 15:35:00,49.7,49.73,49.7,49.73,65200.0,40.9098,40.9345,40.9098,40.9345,65200.0
2013-07-17 15:40:00,49.72,49.76,49.72,49.74,33500.0,40.9262,40.9592,40.9262,40.9427,33500.0
2013-07-17 15:45:00,49.75,49.78,49.75,49.78,42100.0,40.9509,40.9756,40.9509,40.9756,42100.0
2013-07-17 15:50:00,49.78,49.78,49.75,49.76,59000.0,40.9756,40.9756,40.9509,40.9592,59000.0
2013-07-17 15:55:00,49.77,49.8,49.75,49.75,312200.0,40.9674,40.9921,40.9509,40.9509,312200.0
2013-07-18 09:30:00,49.88,49.98,49.86,49.98,68700.0,41.0579,41.1403,41.0415,41.1403,68700.0
2013-07-18 09:35:00,49.96,50.03,49.92,50.03,65900.0,41.1238,41.1814,41.0909,41.1814,65900.0
2013-07-18 09:40:00,50.03,50.03,49.96,50.0,39100.0,41.1814,41.1814,41.1238,41.1567,39100.0
2013-07-18 09:45:00,50.01,50.06,49.98,50.03,651600.0,41.1649,41.2061,41.1403,41.1814,651600.0
2013-07-18 09:50:00,50.02,50.06,49.99,50.02,344800.0,41.1732,41.2061,41.1485,41.1732,344800.0
2013-07-18 09:55:00,50.01,50.04,49.97,49.97,64700.0,41.1649,41.1896,41.132,41.132,64700.0
2013-07-18 10:00:00,49.99,50.0,49.93,49.94,82700.0,41.1485,41.1567,41.0991,41.1073,82700.0
2013-07-18 10:05:00,49.94,50.0,49.91,49.98,330700.0,41.1073,41.1567,41.0826,41.1403,330700.0
2013-07-18 10:10:00,49.99,50.01,49.96,49.98,339700.0,41.1485,41.1649,41.1238,41.1403,339700.0
2013-07-18 10:15:00,49.98,50.05,49.98,50.0,648700.0,41.1403,41.1979,41.1403,41.1567,648700.0
2013-07-18 10:20:00,50.0,50.05,50.0,50.04,22500.0,41.1567,41.1979,41.1567,41.1896,22500.0
2013-07-18 10:25:00,50.04,50.09,50.04,50.04,192200.0,41.1896,41.2308,41.1896,41.1896,192200.0
2013-07-18 10:30:00,50.04,50.04,50.0,50.04,142500.0,41.1896,41.1896,41.1567,41.1896,142500.0
2013-07-18 10:35:00,50.04,50.05,50.01,50.01,47400.0,41.1896,41.1979,41.1649,41.1649,47400.0
2013-07-18 10:40:00,50.01,50.02,50.0,50.01,15100.0,41.1649,41.1732,41.1567,41.1649,15100.0
2013-07-18 10:45:00,50.01,50.01,49.98,50.0,48900.0,41.1649,41.1649,41.1403,41.1567,48900.0
2013-07-18 10:50:00,50.0,50.03,49.99,50.0,34600.0,41.1567,41.1814,41.1485,41.1567,34600.0
2013-07-18 10:55:00,50.0,50.02,49.98,49.99,54600.0,41.1567,41.1732,41.1403,41.1485,54600.0
2013-07-18 11:00:00,50.0,50.01,49.97,49.98,30000.0,41.1567,41.1649,41.132,41.1403,30000.0
2013-07-18 11:05:00,49.98,49.98,49.96,49.98,90000.0,41.1403,41.1403,41.1238,41.1403,90000.0
2013-07-18 11:10:00,49.98,49.98,49.95,49.96,28100.0,41.1403,41.1403,41.1156,41.1238,28100.0
2013-07-18 11:15:00,49.96,49.97,49.94,49.94,24500.0,41.1238,41.132,41.1073,41.1073,24500.0
2013-07-18 11:20:00,49.95,49.96,49.94,49.95,17300.0,41.1156,41.1238,41.1073,41.1156,17300.0
2013-07-18 11:25:00,49.96,49.96,49.93,49.96,37400.0,41.1238,41.1238,41.0991,41.1238,37400.0
2013-07-18 11:30:00,49.97,50.0,49.96,49.99,25700.0,41.132,41.1567,41.1238,41.1485,25700.0
2013-07-18 11:35:00,49.99,50.03,49.99,50.01,40400.0,41.1485,41.1814,41.1485,41.1649,40400.0
2013-07-18 11:40:00,50.01,50.01,49.98,49.98,70900.0,41.1649,41.1649,41.1403,41.1403,70900.0
2013-07-18 11:45:00,49.97,50.0,49.97,49.97,40500.0,41.132,41.1567,41.132,41.132,40500.0
2013-07-18 11:50:00,49.97,49.98,49.96,49.97,22700.0,41.132,41.1403,41.1238,41.132,22700.0
2013-07-18 11:55:00,49.97,49.98,49.96,49.97,55800.0,41.132,41.1403,41.1238,41.132,55800.0
2013-07-18 12:00:00,49.97,49.98,49.95,49.96,35600.0,41.132,41.1403,41.1156,41.1238,35600.0
2013-07-18 12:05:00,49.96,50.02,49.95,49.98,212000.0,41.1238,41.1732,41.1156,41.1403,212000.0
2013-07-18 12:10:00,49.98,49.98,49.95,49.96,18900.0,41.1403,41.1403,41.1156,41.1238,18900.0
2013-07-18 12:15:00,49.96,49.98,49.96,49.97,19300.0,41.1238,41.1403,41.1238,41.132,19300.0
2013-07-18 12:20:00,49.96,49.97,49.94,49.94,132900.0,41.1238,41.132,41.1073,41.1073,132900.0
2013-07-18 12:25:00,49.94,49.95,49.92,49.92,16500.0,41.1073,41.1156,41.0909,41.0909,16500.0
2013-07-18 12:30:00,49.93,49.94,49.91,49.91,50700.0,41.0991,41.1073,41.0826,41.0826,50700.0
2013-07-18 12:35:00,49.9,49.91,49.87,49.89,55900.0,41.0744,41.0826,41.0497,41.0662,55900.0
2013-07-18 12:40:00,49.89,49.89,49.87,49.87,11300.0,41.0662,41.0662,41.0497,41.0497,11300.0
2013-07-18 12:45:00,49.86,49.91,49.86,49.9,8300.0,41.0415,41.0826,41.0415,41.0744,8300.0
2013-07-18 12:50:00,49.91,49.91,49.89,49.91,16200.0,41.0826,41.0826,41.0662,41.0826,16200.0
2013-07-18 12:55:00,49.9,49.92,49.89,49.9,26800.0,41.0744,41.0909,41.0662,41.0744,26800.0
2013-07-18 13:00:00,49.91,49.92,49.87,49.92,25400.0,41.0826,41.0909,41.0497,41.0909,25400.0
2013-07-18 13:05:00,49.91,49.94,49.9,49.91,35900.0,41.0826,41.1073,41.0744,41.0826,35900.0
2013-07-18 13:10:00,49.91,49.93,49.91,49.93,25700.0,41.0826,41.0991,41.0826,41.0991,25700.0
2013-07-18 13:15:00,49.93,49.93,49.89,49.89,21100.0,41.0991,41.0991,41.0662,41.0662,21100.0
2013-07-18 13:20:00,49.89,49.91,49.89,49.9,52600.0,41.0662,41.0826,41.0662,41.0744,52600.0
2013-07-18 13:25:00,49.9,49.92,49.9,49.91,50800.0,41.0744,41.0909,41.0744,41.0826,50800.0
2013-07-18 13:30:00,49.9,49.92,49.89,49.9,10200.0,41.0744,41.0909,41.0662,41.0744,10200.0
2013-07-18 13:35:00,49.9,49.97,49.9,49.95,30500.0,41.0744,41.132,41.0744,41.1156,30500.0
2013-07-18 13:40:00,49.95,49.96,49.91,49.91,21600.0,41.1156,41.1238,41.0826,41.0826,21600.0
2013-07-18 13:45:00,49.92,49.95,49.92,49.93,32600.0,41.0909,41.1156,41.0909,41.0991,32600.0
2013-07-18 13:50:00,49.92,49.92,49.88,49.91,31600.0,41.0909,41.0909,41.0579,41.0826,31600.0
2013-07-18 13:55:00,49.9,49.97,49.9,49.96,35900.0,41.0744,41.132,41.0744,41.1238,35900.0
2013-07-18 14:00:00,49.96,49.97,49.94,49.94,20700.0,41.1238,41.132,41.1073,41.1073,20700.0
2013-07-18 14:05:00,49.94,49.95,49.93,49.94,40400.0,41.1073,41.1156,41.0991,41.1073,40400.0
2013-07-18 14:10:00,49.94,49.95,49.92,49.93,25100.0,41.1073,41.1156,41.0909,41.0991,25100.0
2013-07-18 14:15:00,49.93,49.94,49.91,49.92,75600.0,41.0991,41.1073,41.0826,41.0909,75600.0
2013-07-18 14:20:00,49.92,49.95,49.92,49.93,35200.0,41.0909,41.1156,41.0909,41.0991,35200.0
2013-07-18 14:25:00,49.94,49.96,49.93,49.94,35000.0,41.1073,41.1238,41.0991,41.1073,35000.0
2013-07-18 14:30:00,49.94,49.97,49.94,49.95,16000.0,41.1073,41.132,41.1073,41.1156,16000.0
2013-07-18 14:35:00,49.96,49.96,49.94,49.95,50800.0,41.1238,41.1238,41.1073,41.1156,50800.0
2013-07-18 14:40:00,49.95,49.98,49.95,49.96,70500.0,41.1156,41.1403,41.1156,41.1238,70500.0
2013-07-18 14:45:00,49.96,49.98,49.96,49.97,54400.0,41.1238,41.1403,41.1238,41.132,54400.0
2013-07-18 14:50:00,49.97,49.97,49.93,49.94,320400.0,41.132,41.132,41.0991,41.1073,320400.0
2013-07-18 14:55:00,49.93,49.95,49.92,49.93,84900.0,41.0991,41.1156,41.0909,41.0991,84900.0
2013-07-18 15:00:00,49.93,49.94,49.92,49.92,34900.0,41.0991,41.1073,41.0909,41.0909,34900.0
2013-07-18 15:05:00,49.91,49.93,49.91,49.91,29900.0,41.0826,41.0991,41.0826,41.0826,29900.0
2013-07-18 15:10:00,49.9,49.9,49.86,49.87,36200.0,41.0744,41.0744,41.0415,41.0497,36200.0
2013-07-18 15:15:00,49.86,49.88,49.85,49.88,55700.0,41.0415,41.0579,41.0332,41.0579,55700.0
2013-07-18 15:20:00,49.89,49.91,49.88,49.9,21600.0,41.0662,41.0826,41.0579,41.0744,21600.0
2013-07-18 15:25:00,49.89,49.91,49.89,49.9,11100.0,41.0662,41.0826,41.0662,41.0744,11100.0
2013-07-18 15:30:00,49.9,49.91,49.87,49.88,26500.0,41.0744,41.0826,41.0497,41.0579,26500.0
2013-07-18 15:35:00,49.88,49.9,49.88,49.89,28900.0,41.0579,41.0744,41.0579,41.0662,28900.0
2013-07-18 15:40:00,49.89,49.89,49.86,49.87,43200.0,41.0662,41.0662,41.0415,41.0497,43200.0
2013-07-18 15:45:00,49.87,49.93,49.87,49.92,43500.0,41.0497,41.0991,41.0497,41.0909,43500.0
2013-07-18 15:50:00,49.91,49.92,49.89,49.9,70400.0,41.0826,41.0909,41.0662,41.0744,70400.0
2013-07-18 15:55:00,49.9,49.91,49.88,49.91,186000.0,41.0744,41.0826,41.0579,41.0826,186000.0
2013-07-19 09:30:00,49.82,49.86,49.72,49.75,73900.0,41.0086,41.0415,40.9262,40.9509,73900.0
2013-07-19 09:35:00,49.77,49.87,49.77,49.8,67900.0,40.9674,41.0497,40.9674,40.9921,67900.0
2013-07-19 09:40:00,49.78,49.94,49.78,49.94,46800.0,40.9756,41.1073,40.9756,41.1073,46800.0
2013-07-19 09:45:00,49.94,49.97,49.85,49.85,94600.0,41.1073,41.132,41.0332,41.0332,94600.0
2013-07-19 09:50:00,49.85,49.94,49.84,49.94,93800.0,41.0332,41.1073,41.025,41.1073,93800.0
2013-07-19 09:55:00,49.94,50.0,49.93,49.95,35100.0,41.1073,41.1567,41.0991,41.1156,35100.0
2013-07-19 10:00:00,49.96,50.03,49.95,50.0,393100.0,41.1238,41.1814,41.1156,41.1567,393100.0
2013-07-19 10:05:00,50.0,50.06,49.99,50.02,170700.0,41.1567,41.2061,41.1485,41.1732,170700.0
2013-07-19 10:10:00,50.02,50.07,50.02,50.06,56200.0,41.1732,41.2143,41.1732,41.2061,56200.0
2013-07-19 10:15:00,50.05,50.08,50.04,50.06,37000.0,41.1979,41.2226,41.1896,41.2061,37000.0
2013-07-19 10:20:00,50.06,50.11,50.05,50.1,23800.0,41.2061,41.2473,41.1979,41.239,23800.0
2013-07-19 10:25:00,50.1,50.19,50.1,50.19,52200.0,41.239,41.3131,41.239,41.3131,52200.0
2013-07-19 10:30:00,50.19,50.29,50.18,50.27,64800.0,41.3131,41.3954,41.3049,41.379,64800.0
2013-07-19 10:35:00,50.27,50.29,50.26,50.27,30100.0,41.379,41.3954,41.3707,41.379,30100.0
2013-07-19 10:40:00,50.28,50.3,50.26,50.28,37600.0,41.3872,41.4037,41.3707,41.3872,37600.0
2013-07-19 10:45:00,50.29,50.31,50.28,50.28,10100.0,41.3954,41.4119,41.3872,41.3872,10100.0
2013-07-19 10:50:00,50.29,50.34,50.29,50.33,125200.0,41.3954,41.4366,41.3954,41.4284,125200.0
2013-07-19 10:55:00,50.34,50.37,50.32,50.33,229200.0,41.4366,41.4613,41.4201,41.4284,229200.0
2013-07-19 11:00:00,50.34,50.37,50.32,50.32,58300.0,41.4366,41.4613,41.4201,41.4201,58300.0
2013-07-19 11:05:00,50.32,50.35,50.3,50.35,171300.0,41.4201,41.4448,41.4037,41.4448,171300.0
2013-07-19 11:10:00,50.35,50.39,50.34,50.39,49800.0,41.4448,41.4777,41.4366,41.4777,49800.0
2013-07-19 11:15:00,50.4,50.4,50.35,50.37,64200.0,41.486,41.486,41.4448,41.4613,64200.0
2013-07-19 11:20:00,50.37,50.37,50.35,50.36,20300.0,41.4613,41.4613,41.4448,41.453,20300.0
2013-07-19 11:25:00,50.36,50.39,50.35,50.38,157800.0,41.453,41.4777,41.4448,41.4695,157800.0
2013-07-19 11:30:00,50.38,50.41,50.37,50.41,102600.0,41.4695,41.4942,41.4613,41.4942,102600.0
2013-07-19 11:35:00,50.41,50.41,50.35,50.36,110200.0,41.4942,41.4942,41.4448,41.453,110200.0
2013-07-19 11:40:00,50.36,50.36,50.33,50.34,101400.0,41.453,41.453,41.4284,41.4366,101400.0
2013-07-19 11:45:00,50.34,50.36,50.33,50.36,33200.0,41.4366,41.453,41.4284,41.453,33200.0
2013-07-19 11:50:00,50.35,50.38,50.33,50.37,18200.0,41.4448,41.4695,41.4284,41.4613,18200.0
2013-07-19 11:55:00,50.38,50.39,50.36,50.39,40400.0,41.4695,41.4777,41.453,41.4777,40400.0
2013-07-19 12:00:00,50.39,50.4,50.36,50.36,26600.0,41.4777,41.486,41.453,41.453,26600.0
2013-07-19 12:05:00,50.36,50.42,50.36,50.4,17500.0,41.453,41.5024,41.453,41.486,17500.0
2013-07-19 12:10:00,50.39,50.4,50.37,50.37,15500.0,41.4777,41.486,41.4613,41.4613,15500.0
2013-07-19 12:15:00,50.37,50.39,50.35,50.36,46800.0,41.4613,41.4777,41.4448,41.453,46800.0
2013-07-19 12:20:00,50.37,50.37,50.35,50.36,502900.0,41.4613,41.4613,41.4448,41.453,502900.0
2013-07-19 12:25:00,50.37,50.38,50.35,50.35,78300.0,41.4613,41.4695,41.4448,41.4448,78300.0
2013-07-19 12:30:00,50.35,50.37,50.35,50.36,73000.0,41.4448,41.4613,41.4448,41.453,73000.0
2013-07-19 12:35:00,50.36,50.38,50.35,50.37,16200.0,41.453,41.4695,41.4448,41.4613,16200.0
2013-07-19 12:40:00,50.38,50.39,50.36,50.38,16800.0,41.4695,41.4777,41.453,41.4695,16800.0
2013-07-19 12:45:00,50.38,50.38,50.35,50.37,81100.0,41.4695,41.4695,41.4448,41.4613,81100.0
2013-07-19 12:50:00,50.37,50.37,50.33,50.34,26200.0,41.4613,41.4613,41.4284,41.4366,26200.0
2013-07-19 12:55:00,50.34,50.35,50.33,50.35,20300.0,41.4366,41.4448,41.4284,41.4448,20300.0
2013-07-19 13:00:00,50.35,50.39,50.34,50.38,46400.0,41.4448,41.4777,41.4366,41.4695,46400.0
2013-07-19 13:05:00,50.38,50.39,50.35,50.35,25400.0,41.4695,41.4777,41.4448,41.4448,25400.0
2013-07-19 13:10:00,50.36,50.39,50.34,50.38,74200.0,41.453,41.4777,41.4366,41.4695,74200.0
2013-07-19 13:15:00,50.38,50.38,50.36,50.37,14400.0,41.4695,41.4695,41.453,41.4613,14400.0
2013-07-19 13:20:00,50.37,50.38,50.36,50.38,39100.0,41.4613,41.4695,41.453,41.4695,39100.0
2013-07-19 13:25:00,50.37,50.38,50.36,50.38,50000.0,41.4613,41.4695,41.453,41.4695,50000.0
2013-07-19 13:30:00,50.37,50.41,50.37,50.41,40700.0,41.4613,41.4942,41.4613,41.4942,40700.0
2013-07-19 13:35:00,50.41,50.44,50.41,50.44,142800.0,41.4942,41.5189,41.4942,41.5189,142800.0
2013-07-19 13:40:00,50.44,50.44,50.41,50.41,59600.0,41.5189,41.5189,41.4942,41.4942,59600.0
2013-07-19 13:45:00,50.41,50.43,50.41,50.41,21200.0,41.4942,41.5107,41.4942,41.4942,21200.0
2013-07-19 13:50:00,50.41,50.43,50.4,50.43,56800.0,41.4942,41.5107,41.486,41.5107,56800.0
2013-07-19 13:55:00,50.43,50.44,50.42,50.44,19400.0,41.5107,41.5189,41.5024,41.5189,19400.0
2013-07-19 14:00:00,50.44,50.45,50.43,50.45,24100.0,41.5189,41.5271,41.5107,41.5271,24100.0
2013-07-19 14:05:00,50.45,50.48,50.44,50.48,29100.0,41.5271,41.5518,41.5189,41.5518,29100.0
2013-07-19 14:10:00,50.49,50.54,50.49,50.53,36500.0,41.5601,41.6012,41.5601,41.593,36500.0
2013-07-19 14:15:00,50.53,50.55,50.51,50.54,21800.0,41.593,41.6094,41.5765,41.6012,21800.0
2013-07-19 14:20:00,50.54,50.55,50.52,50.52,26700.0,41.6012,41.6094,41.5847,41.5847,26700.0
2013-07-19 14:25:00,50.51,50.53,50.5,50.53,65000.0,41.5765,41.593,41.5683,41.593,65000.0
2013-07-19 14:30:00,50.52,50.54,50.52,50.54,8900.0,41.5847,41.6012,41.5847,41.6012,8900.0
2013-07-19 14:35:00,50.54,50.55,50.5,50.5,43200.0,41.6012,41.6094,41.5683,41.5683,43200.0
2013-07-19 14:40:00,50.5,50.5,50.47,50.49,94700.0,41.5683,41.5683,41.5436,41.5601,94700.0
2013-07-19 14:45:00,50.48,50.5,50.48,50.5,13200.0,41.5518,41.5683,41.5518,41.5683,13200.0
2013-07-19 14:50:00,50.49,50.51,50.49,50.51,11400.0,41.5601,41.5765,41.5601,41.5765,11400.0
2013-07-19 14:55:00,50.51,50.52,50.49,50.51,23900.0,41.5765,41.5847,41.5601,41.5765,23900.0
2013-07-19 15:00:00,50.52,50.55,50.51,50.53,50100.0,41.5847,41.6094,41.5765,41.593,50100.0
2013-07-19 15:05:00,50.53,50.56,50.53,50.55,30300.0,41.593,41.6177,41.593,41.6094,30300.0
2013-07-19 15:10:00,50.55,50.57,50.54,50.54,19900.0,41.6094,41.6259,41.6012,41.6012,19900.0
2013-07-19 15:15:00,50.55,50.56,50.53,50.54,28600.0,41.6094,41.6177,41.593,41.6012,28600.0
2013-07-19 15:20:00,50.53,50.56,50.53,50.55,16700.0,41.593,41.6177,41.593,41.6094,16700.0
2013-07-19 15:25:00,50.56,50.57,50.54,50.56,114100.0,41.6177,41.6259,41.6012,41.6177,114100.0
2013-07-19 15:30:00,50.57,50.58,50.56,50.58,70300.0,41.6259,41.6341,41.6177,41.6341,70300.0
2013-07-19 15:35:00,50.58,50.59,50.56,50.56,114900.0,41.6341,41.6424,41.6177,41.6177,114900.0
2013-07-19 15:40:00,50.57,50.6,50.56,50.58,163500.0,41.6259,41.6506,41.6177,41.6341,163500.0
2013-07-19 15:45:00,50.57,50.57,50.51,50.54,175400.0,41.6259,41.6259,41.5765,41.6012,175400.0
2013-07-19 15:50:00,50.54,50.56,50.54,50.55,214200.0,41.6012,41.6177,41.6012,41.6094,214200.0
2013-07-19 15:55:00,50.56,50.59,50.53,50.59,739400.0,41.6177,41.6424,41.593,41.6424,739400.0
2013-07-22 09:30:00,50.55,50.7,50.54,50.62,180600.0,41.6094,41.7329,41.6012,41.6671,180600.0
2013-07-22 09:35:00,50.61,50.66,50.61,50.63,304800.0,41.6588,41.7,41.6588,41.6753,304800.0
2013-07-22 09:40:00,50.62,50.62,50.48,50.49,103900.0,41.6671,41.6671,41.5518,41.5601,103900.0
2013-07-22 09:45:00,50.5,50.55,50.48,50.55,58300.0,41.5683,41.6094,41.5518,41.6094,58300.0
2013-07-22 09:50:00,50.56,50.61,50.55,50.57,310300.0,41.6177,41.6588,41.6094,41.6259,310300.0
2013-07-22 09:55:00,50.57,50.57,50.5,50.51,71000.0,41.6259,41.6259,41.5683,41.5765,71000.0
2013-07-22 10:00:00,50.5,50.55,50.5,50.55,71400.0,41.5683,41.6094,41.5683,41.6094,71400.0
2013-07-22 10:05:00,50.54,50.61,50.53,50.6,118600.0,41.6012,41.6588,41.593,41.6506,118600.0
2013-07-22 10:10:00,50.6,50.63,50.59,50.6,204300.0,41.6506,41.6753,41.6424,41.6506,204300.0
2013-07-22 10:15:00,50.6,50.64,50.6,50.61,143300.0,41.6506,41.6835,41.6506,41.6588,143300.0
2013-07-22 10:20:00,50.6,50.61,50.56,50.58,47400.0,41.6506,41.6588,41.6177,41.6341,47400.0
2013-07-22 10:25:00,50.58,50.59,50.55,50.56,42000.0,41.6341,41.6424,41.6094,41.6177,42000.0
2013-07-22 10:30:00,50.55,50.57,50.54,50.55,58300.0,41.6094,41.6259,41.6012,41.6094,58300.0
2013-07-22 10:35:00,50.55,50.59,50.54,50.58,37300.0,41.6094,41.6424,41.6012,41.6341,37300.0
2013-07-22 10:40:00,50.58,50.65,50.58,50.65,22100.0,41.6341,41.6918,41.6341,41.6918,22100.0
2013-07-22 10:45:00,50.66,50.71,50.66,50.7,54200.0,41.7,41.7411,41.7,41.7329,54200.0
2013-07-22 10:50:00,50.7,50.71,50.66,50.66,31100.0,41.7329,41.7411,41.7,41.7,31100.0
2013-07-22 10:55:00,50.66,50.7,50.63,50.63,62400.0,41.7,41.7329,41.6753,41.6753,62400.0
2013-07-22 11:00:00,50.64,50.7,50.63,50.7,16500.0,41.6835,41.7329,41.6753,41.7329,16500.0
2013-07-22 11:05:00,50.71,50.76,50.7,50.75,95300.0,41.7411,41.7823,41.7329,41.7741,95300.0
2013-07-22 11:10:00,50.75,50.77,50.74,50.75,37100.0,41.7741,41.7905,41.7658,41.7741,37100.0
2013-07-22 11:15:00,50.76,50.77,50.73,50.76,92000.0,41.7823,41.7905,41.7576,41.7823,92000.0
2013-07-22 11:20:00,50.76,50.79,50.76,50.78,88300.0,41.7823,41.807,41.7823,41.7988,88300.0
2013-07-22 11:25:00,50.78,50.81,50.78,50.79,39600.0,41.7988,41.8235,41.7988,41.807,39600.0
2013-07-22 11:30:00,50.79,50.81,50.76,50.79,118600.0,41.807,41.8235,41.7823,41.807,118600.0
2013-07-22 11:35:00,50.79,50.82,50.78,50.8,25500.0,41.807,41.8317,41.7988,41.8152,25500.0
2013-07-22 11:40:00,50.79,50.81,50.77,50.78,32200.0,41.807,41.8235,41.7905,41.7988,32200.0
2013-07-22 11:45:00,50.78,50.78,50.74,50.78,23000.0,41.7988,41.7988,41.7658,41.7988,23000.0
2013-07-22 11:50:00,50.78,50.81,50.75,50.76,159500.0,41.7988,41.8235,41.7741,41.7823,159500.0
2013-07-22 11:55:00,50.76,50.79,50.75,50.79,62000.0,41.7823,41.807,41.7741,41.807,62000.0
2013-07-22 12:00:00,50.79,50.8,50.78,50.8,98900.0,41.807,41.8152,41.7988,41.8152,98900.0
2013-07-22 12:05:00,50.81,50.82,50.79,50.82,38800.0,41.8235,41.8317,41.807,41.8317,38800.0
2013-07-22 12:10:00,50.82,50.83,50.81,50.81,32200.0,41.8317,41.8399,41.8235,41.8235,32200.0
2013-07-22 12:15:00,50.8,50.81,50.78,50.79,30700.0,41.8152,41.8235,41.7988,41.807,30700.0
2013-07-22 12:20:00,50.79,50.82,50.79,50.82,37800.0,41.807,41.8317,41.807,41.8317,37800.0
2013-07-22 12:25:00,50.82,50.84,50.79,50.84,87700.0,41.8317,41.8482,41.807,41.8482,87700.0
2013-07-22 12:30:00,50.84,50.86,50.83,50.85,97700.0,41.8482,41.8646,41.8399,41.8564,97700.0
2013-07-22 12:35:00,50.86,50.87,50.85,50.87,24400.0,41.8646,41.8728,41.8564,41.8728,24400.0
2013-07-22 12:40:00,50.87,50.89,50.87,50.89,29300.0,41.8728,41.8893,41.8728,41.8893,29300.0
2013-07-22 12:45:00,50.89,50.89,50.87,50.87,33600.0,41.8893,41.8893,41.8728,41.8728,33600.0
2013-07-22 12:50:00,50.87,50.88,50.84,50.84,90800.0,41.8728,41.8811,41.8482,41.8482,90800.0
2013-07-22 12:55:00,50.85,50.88,50.83,50.88,135800.0,41.8564,41.8811,41.8399,41.8811,135800.0
2013-07-22 13:00:00,50.88,50.89,50.86,50.89,31500.0,41.8811,41.8893,41.8646,41.8893,31500.0
2013-07-22 13:05:00,50.9,50.91,50.89,50.9,21700.0,41.8975,41.9058,41.8893,41.8975,21700.0
2013-07-22 13:10:00,50.9,50.9,50.88,50.89,11800.0,41.8975,41.8975,41.8811,41.8893,11800.0
2013-07-22 13:15:00,50.89,50.89,50.83,50.83,41500.0,41.8893,41.8893,41.8399,41.8399,41500.0
2013-07-22 13:20:00,50.83,50.85,50.83,50.84,49200.0,41.8399,41.8564,41.8399,41.8482,49200.0
2013-07-22 13:25:00,50.84,50.84,50.82,50.82,54200.0,41.8482,41.8482,41.8317,41.8317,54200.0
2013-07-22 13:30:00,50.82,50.82,50.79,50.81,44700.0,41.8317,41.8317,41.807,41.8235,44700.0
2013-07-22 13:35:00,50.82,50.83,50.79,50.8,30700.0,41.8317,41.8399,41.807,41.8152,30700.0
2013-07-22 13:40:00,50.8,50.8,50.76,50.76,32300.0,41.8152,41.8152,41.7823,41.7823,32300.0
2013-07-22 13:45:00,50.77,50.77,50.7,50.72,38500.0,41.7905,41.7905,41.7329,41.7494,38500.0
2013-07-22 13:50:00,50.71,50.72,50.67,50.67,56400.0,41.7411,41.7494,41.7082,41.7082,56400.0
2013-07-22 13:55:00,50.67,50.75,50.67,50.73,56300.0,41.7082,41.7741,41.7082,41.7576,56300.0
2013-07-22 14:00:00,50.73,50.76,50.73,50.75,47000.0,41.7576,41.7823,41.7576,41.7741,47000.0
2013-07-22 14:05:00,50.75,50.77,50.74,50.77,279700.0,41.7741,41.7905,41.7658,41.7905,279700.0
2013-07-22 14:10:00,50.77,50.78,50.75,50.75,77400.0,41.7905,41.7988,41.7741,41.7741,77400.0
2013-07-22 14:15:00,50.75,50.76,50.74,50.76,49400.0,41.7741,41.7823,41.7658,41.7823,49400.0
2013-07-22 14:20:00,50.75,50.78,50.75,50.78,46500.0,41.7741,41.7988,41.7741,41.7988,46500.0
2013-07-22 14:25:00,50.77,50.78,50.76,50.77,38300.0,41.7905,41.7988,41.7823,41.7905,38300.0
2013-07-22 14:30:00,50.77,50.77,50.75,50.76,41600.0,41.7905,41.7905,41.7741,41.7823,41600.0
2013-07-22 14:35:00,50.76,50.79,50.76,50.78,26500.0,41.7823,41.807,41.7823,41.7988,26500.0
2013-07-22 14:40:00,50.78,50.8,50.77,50.78,45300.0,41.7988,41.8152,41.7905,41.7988,45300.0
2013-07-22 14:45:00,50.78,50.8,50.78,50.78,58900.0,41.7988,41.8152,41.7988,41.7988,58900.0
2013-07-22 14:50:00,50.79,50.8,50.79,50.8,20100.0,41.807,41.8152,41.807,41.8152,20100.0
2013-07-22 14:55:00,50.8,50.85,50.79,50.85,58000.0,41.8152,41.8564,41.807,41.8564,58000.0
2013-07-22 15:00:00,50.85,50.86,50.84,50.85,26100.0,41.8564,41.8646,41.8482,41.8564,26100.0
2013-07-22 15:05:00,50.85,50.87,50.84,50.87,164600.0,41.8564,41.8728,41.8482,41.8728,164600.0
2013-07-22 15:10:00,50.86,50.88,50.86,50.87,52400.0,41.8646,41.8811,41.8646,41.8728,52400.0
2013-07-22 15:15:00,50.87,50.87,50.84,50.85,39400.0,41.8728,41.8728,41.8482,41.8564,39400.0
2013-07-22 15:20:00,50.85,50.85,50.83,50.84,16400.0,41.8564,41.8564,41.8399,41.8482,16400.0
2013-07-22 15:25:00,50.84,50.84,50.82,50.84,45900.0,41.8482,41.8482,41.8317,41.8482,45900.0
2013-07-22 15:30:00,50.83,50.83,50.81,50.82,34800.0,41.8399,41.8399,41.8235,41.8317,34800.0
2013-07-22 15:35:00,50.82,50.82,50.76,50.77,191900.0,41.8317,41.8317,41.7823,41.7905,191900.0
2013-07-22 15:40:00,50.77,50.81,50.77,50.8,53900.0,41.7905,41.8235,41.7905,41.8152,53900.0
2013-07-22 15:45:00,50.8,50.8,50.76,50.77,162000.0,41.8152,41.8152,41.7823,41.7905,162000.0
2013-07-22 15:50:00,50.77,50.8,50.77,50.79,278200.0,41.7905,41.8152,41.7905,41.807,278200.0
2013-07-22 15:55:00,50.79,50.82,50.78,50.8,258200.0,41.807,41.8317,41.7988,41.8152,258200.0
2013-07-23 09:30:00,50.9,50.92,50.77,50.79,70700.0,41.8975,41.914,41.7905,41.807,70700.0
2013-07-23 09:35:00,50.81,50.81,50.74,50.75,53600.0,41.8235,41.8235,41.7658,41.7741,53600.0
2013-07-23 09:40:00,50.75,50.81,50.73,50.78,397200.0,41.7741,41.8235,41.7576,41.7988,397200.0
2013-07-23 09:45:00,50.78,50.8,50.75,50.75,221500.0,41.7988,41.8152,41.7741,41.7741,221500.0
2013-07-23 09:50:00,50.76,50.77,50.73,50.74,43800.0,41.7823,41.7905,41.7576,41.7658,43800.0
2013-07-23 09:55:00,50.74,50.76,50.66,50.66,524800.0,41.7658,41.7823,41.7,41.7,524800.0
2013-07-23 10:00:00,50.65,50.66,50.59,50.61,110200.0,41.6918,41.7,41.6424,41.6588,110200.0
2013-07-23 10:05:00,50.61,50.66,50.58,50.66,73900.0,41.6588,41.7,41.6341,41.7,73900.0
2013-07-23 10:10:00,50.65,50.7,50.63,50.7,139000.0,41.6918,41.7329,41.6753,41.7329,139000.0
2013-07-23 10:15:00,50.71,50.71,50.67,50.7,29400.0,41.7411,41.7411,41.7082,41.7329,29400.0
2013-07-23 10:20:00,50.69,50.7,50.68,50.7,30100.0,41.7247,41.7329,41.7164,41.7329,30100.0
2013-07-23 10:25:00,50.69,50.7,50.6,50.61,70100.0,41.7247,41.7329,41.6506,41.6588,70100.0
2013-07-23 10:30:00,50.6,50.63,50.59,50.62,51000.0,41.6506,41.6753,41.6424,41.6671,51000.0
2013-07-23 10:35:00,50.63,50.63,50.56,50.56,53100.0,41.6753,41.6753,41.6177,41.6177,53100.0
2013-07-23 10:40:00,50.56,50.58,50.55,50.58,110900.0,41.6177,41.6341,41.6094,41.6341,110900.0
2013-07-23 10:45:00,50.57,50.6,50.55,50.56,44000.0,41.6259,41.6506,41.6094,41.6177,44000.0
2013-07-23 10:50:00,50.55,50.59,50.54,50.59,37900.0,41.6094,41.6424,41.6012,41.6424,37900.0
2013-07-23 10:55:00,50.6,50.6,50.55,50.56,25800.0,41.6506,41.6506,41.6094,41.6177,25800.0
2013-07-23 11:00:00,50.55,50.59,50.54,50.59,48000.0,41.6094,41.6424,41.6012,41.6424,48000.0
2013-07-23 11:05:00,50.59,50.61,50.57,50.61,43500.0,41.6424,41.6588,41.6259,41.6588,43500.0
2013-07-23 11:10:00,50.61,50.66,50.6,50.65,99700.0,41.6588,41.7,41.6506,41.6918,99700.0
2013-07-23 11:15:00,50.65,50.66,50.64,50.66,53500.0,41.6918,41.7,41.6835,41.7,53500.0
2013-07-23 11:20:00,50.66,50.68,50.65,50.66,37100.0,41.7,41.7164,41.6918,41.7,37100.0
2013-07-23 11:25:00,50.67,50.68,50.66,50.67,9900.0,41.7082,41.7164,41.7,41.7082,9900.0
2013-07-23 11:30:00,50.66,50.66,50.62,50.62,33200.0,41.7,41.7,41.6671,41.6671,33200.0
2013-07-23 11:35:00,50.61,50.63,50.6,50.63,18000.0,41.6588,41.6753,41.6506,41.6753,18000.0
2013-07-23 11:40:00,50.63,50.68,50.63,50.67,13400.0,41.6753,41.7164,41.6753,41.7082,13400.0
2013-07-23 11:45:00,50.67,50.68,50.64,50.67,93800.0,41.7082,41.7164,41.6835,41.7082,93800.0
2013-07-23 11:50:00,50.66,50.66,50.63,50.63,11800.0,41.7,41.7,41.6753,41.6753,11800.0
2013-07-23 11:55:00,50.63,50.63,50.62,50.62,30400.0,41.6753,41.6753,41.6671,41.6671,30400.0
2013-07-23 12:00:00,50.62,50.62,50.55,50.58,22300.0,41.6671,41.6671,41.6094,41.6341,22300.0
2013-07-23 12:05:00,50.58,50.64,50.57,50.64,108200.0,41.6341,41.6835,41.6259,41.6835,108200.0
2013-07-23 12:10:00,50.64,50.64,50.62,50.63,19400.0,41.6835,41.6835,41.6671,41.6753,19400.0
2013-07-23 12:15:00,50.64,50.64,50.61,50.62,51600.0,41.6835,41.6835,41.6588,41.6671,51600.0
2013-07-23 12:20:00,50.62,50.64,50.62,50.63,30800.0,41.6671,41.6835,41.6671,41.6753,30800.0
2013-07-23 12:25:00,50.63,50.65,50.63,50.64,10700.0,41.6753,41.6918,41.6753,41.6835,10700.0
2013-07-23 12:30:00,50.64,50.64,50.62,50.63,13900.0,41.6835,41.6835,41.6671,41.6753,13900.0
2013-07-23 12:35:00,50.63,50.66,50.63,50.65,49400.0,41.6753,41.7,41.6753,41.6918,49400.0
2013-07-23 12:40:00,50.66,50.67,50.65,50.67,5700.0,41.7,41.7082,41.6918,41.7082,5700.0
2013-07-23 12:45:00,50.67,50.67,50.64,50.65,11400.0,41.7082,41.7082,41.6835,41.6918,11400.0
2013-07-23 12:50:00,50.65,50.66,50.63,50.63,10800.0,41.6918,41.7,41.6753,41.6753,10800.0
2013-07-23 12:55:00,50.63,50.63,50.6,50.62,20200.0,41.6753,41.6753,41.6506,41.6671,20200.0
2013-07-23 13:00:00,50.63,50.66,50.63,50.66,15300.0,41.6753,41.7,41.6753,41.7,15300.0
2013-07-23 13:05:00,50.67,50.68,50.66,50.68,10300.0,41.7082,41.7164,41.7,41.7164,10300.0
2013-07-23 13:10:00,50.68,50.69,50.66,50.67,21600.0,41.7164,41.7247,41.7,41.7082,21600.0
2013-07-23 13:15:00,50.68,50.7,50.67,50.7,18000.0,41.7164,41.7329,41.7082,41.7329,18000.0
2013-07-23 13:20:00,50.7,50.71,50.67,50.68,23700.0,41.7329,41.7411,41.7082,41.7164,23700.0
2013-07-23 13:25:00,50.69,50.7,50.67,50.69,18900.0,41.7247,41.7329,41.7082,41.7247,18900.0
2013-07-23 13:30:00,50.69,50.71,50.69,50.7,63300.0,41.7247,41.7411,41.7247,41.7329,63300.0
2013-07-23 13:35:00,50.7,50.71,50.69,50.71,21700.0,41.7329,41.7411,41.7247,41.7411,21700.0
2013-07-23 13:40:00,50.71,50.73,50.7,50.72,33000.0,41.7411,41.7576,41.7329,41.7494,33000.0
2013-07-23 13:45:00,50.73,50.75,50.71,50.72,43400.0,41.7576,41.7741,41.7411,41.7494,43400.0
2013-07-23 13:50:00,50.72,50.73,50.7,50.7,124500.0,41.7494,41.7576,41.7329,41.7329,124500.0
2013-07-23 13:55:00,50.7,50.71,50.68,50.71,59100.0,41.7329,41.7411,41.7164,41.7411,59100.0
2013-07-23 14:00:00,50.71,50.72,50.7,50.7,13500.0,41.7411,41.7494,41.7329,41.7329,13500.0
2013-07-23 14:05:00,50.71,50.71,50.69,50.71,16700.0,41.7411,41.7411,41.7247,41.7411,16700.0
2013-07-23 14:10:00,50.7,50.71,50.68,50.7,29300.0,41.7329,41.7411,41.7164,41.7329,29300.0
2013-07-23 14:15:00,50.71,50.72,50.7,50.71,13900.0,41.7411,41.7494,41.7329,41.7411,13900.0
2013-07-23 14:20:00,50.71,50.73,50.7,50.71,14100.0,41.7411,41.7576,41.7329,41.7411,14100.0
2013-07-23 14:25:00,50.7,50.72,50.69,50.71,14300.0,41.7329,41.7494,41.7247,41.7411,14300.0
2013-07-23 14:30:00,50.72,50.73,50.71,50.72,10000.0,41.7494,41.7576,41.7411,41.7494,10000.0
2013-07-23 14:35:00,50.73,50.74,50.69,50.74,18700.0,41.7576,41.7658,41.7247,41.7658,18700.0
2013-07-23 14:40:00,50.73,50.77,50.72,50.76,19600.0,41.7576,41.7905,41.7494,41.7823,19600.0
2013-07-23 14:45:00,50.75,50.76,50.74,50.75,21700.0,41.7741,41.7823,41.7658,41.7741,21700.0
2013-07-23 14:50:00,50.75,50.77,50.74,50.76,46900.0,41.7741,41.7905,41.7658,41.7823,46900.0
2013-07-23 14:55:00,50.76,50.77,50.75,50.77,24200.0,41.7823,41.7905,41.7741,41.7905,24200.0
2013-07-23 15:00:00,50.77,50.77,50.75,50.76,13400.0,41.7905,41.7905,41.7741,41.7823,13400.0
2013-07-23 15:05:00,50.76,50.76,50.74,50.75,24500.0,41.7823,41.7823,41.7658,41.7741,24500.0
2013-07-23 15:10:00,50.75,50.76,50.72,50.74,41500.0,41.7741,41.7823,41.7494,41.7658,41500.0
2013-07-23 15:15:00,50.73,50.74,50.73,50.73,24400.0,41.7576,41.7658,41.7576,41.7576,24400.0
2013-07-23 15:20:00,50.73,50.74,50.72,50.73,18700.0,41.7576,41.7658,41.7494,41.7576,18700.0
2013-07-23 15:25:00,50.73,50.74,50.72,50.74,17500.0,41.7576,41.7658,41.7494,41.7658,17500.0
2013-07-23 15:30:00,50.73,50.75,50.73,50.74,31500.0,41.7576,41.7741,41.7576,41.7658,31500.0
2013-07-23 15:35:00,50.74,50.75,50.71,50.71,49600.0,41.7658,41.7741,41.7411,41.7411,49600.0
2013-07-23 15:40:00,50.72,50.72,50.69,50.7,35800.0,41.7494,41.7494,41.7247,41.7329,35800.0
2013-07-23 15:45:00,50.69,50.7,50.62,50.62,167700.0,41.7247,41.7329,41.6671,41.6671,167700.0
2013-07-23 15:50:00,50.62,50.64,50.59,50.6,312400.0,41.6671,41.6835,41.6424,41.6506,312400.0
2013-07-23 15:55:00,50.61,50.66,50.61,50.63,735400.0,41.6588,41.7,41.6588,41.6753,735400.0
2013-07-24 09:30:00,50.79,50.86,50.75,50.75,107200.0,41.807,41.8646,41.7741,41.7741,107200.0
2013-07-24 09:35:00,50.74,50.8,50.73,50.78,90800.0,41.7658,41.8152,41.7576,41.7988,90800.0
2013-07-24 09:40:00,50.77,50.77,50.71,50.72,36900.0,41.7905,41.7905,41.7411,41.7494,36900.0
2013-07-24 09:45:00,50.72,50.75,50.71,50.73,47600.0,41.7494,41.7741,41.7411,41.7576,47600.0
2013-07-24 09:50:00,50.72,50.75,50.71,50.72,38300.0,41.7494,41.7741,41.7411,41.7494,38300.0
2013-07-24 09:55:00,50.72,50.72,50.65,50.65,69100.0,41.7494,41.7494,41.6918,41.6918,69100.0
2013-07-24 10:00:00,50.65,50.71,50.52,50.55,127500.0,41.6918,41.7411,41.5847,41.6094,127500.0
2013-07-24 10:05:00,50.54,50.58,50.53,50.56,47700.0,41.6012,41.6341,41.593,41.6177,47700.0
2013-07-24 10:10:00,50.55,50.57,50.52,50.56,68900.0,41.6094,41.6259,41.5847,41.6177,68900.0
2013-07-24 10:15:00,50.57,50.62,50.56,50.59,29300.0,41.6259,41.6671,41.6177,41.6424,29300.0
2013-07-24 10:20:00,50.59,50.61,50.55,50.58,58500.0,41.6424,41.6588,41.6094,41.6341,58500.0
2013-07-24 10:25:00,50.58,50.58,50.53,50.56,34500.0,41.6341,41.6341,41.593,41.6177,34500.0
2013-07-24 10:30:00,50.55,50.59,50.53,50.57,40700.0,41.6094,41.6424,41.593,41.6259,40700.0
2013-07-24 10:35:00,50.56,50.62,50.56,50.58,41900.0,41.6177,41.6671,41.6177,41.6341,41900.0
2013-07-24 10:40:00,50.59,50.6,50.55,50.58,57700.0,41.6424,41.6506,41.6094,41.6341,57700.0
2013-07-24 10:45:00,50.57,50.61,50.57,50.58,13400.0,41.6259,41.6588,41.6259,41.6341,13400.0
2013-07-24 10:50:00,50.58,50.59,50.55,50.58,16700.0,41.6341,41.6424,41.6094,41.6341,16700.0
2013-07-24 10:55:00,50.58,50.59,50.53,50.54,47000.0,41.6341,41.6424,41.593,41.6012,47000.0
2013-07-24 11:00:00,50.54,50.57,50.54,50.56,30700.0,41.6012,41.6259,41.6012,41.6177,30700.0
2013-07-24 11:05:00,50.56,50.57,50.5,50.51,62700.0,41.6177,41.6259,41.5683,41.5765,62700.0
2013-07-24 11:10:00,50.52,50.56,50.51,50.51,45900.0,41.5847,41.6177,41.5765,41.5765,45900.0
2013-07-24 11:15:00,50.52,50.56,50.52,50.55,14800.0,41.5847,41.6177,41.5847,41.6094,14800.0
2013-07-24 11:20:00,50.56,50.6,50.56,50.6,18900.0,41.6177,41.6506,41.6177,41.6506,18900.0
2013-07-24 11:25:00,50.6,50.62,50.58,50.59,14600.0,41.6506,41.6671,41.6341,41.6424,14600.0
2013-07-24 11:30:00,50.59,50.64,50.58,50.61,86400.0,41.6424,41.6835,41.6341,41.6588,86400.0
2013-07-24 11:35:00,50.61,50.62,50.56,50.57,25500.0,41.6588,41.6671,41.6177,41.6259,25500.0
2013-07-24 11:40:00,50.56,50.58,50.55,50.58,32700.0,41.6177,41.6341,41.6094,41.6341,32700.0
2013-07-24 11:45:00,50.58,50.6,50.58,50.6,52700.0,41.6341,41.6506,41.6341,41.6506,52700.0
2013-07-24 11:50:00,50.59,50.62,50.59,50.6,17800.0,41.6424,41.6671,41.6424,41.6506,17800.0
2013-07-24 11:55:00,50.59,50.6,50.57,50.58,13000.0,41.6424,41.6506,41.6259,41.6341,13000.0
2013-07-24 12:00:00,50.58,50.58,50.56,50.57,17300.0,41.6341,41.6341,41.6177,41.6259,17300.0
2013-07-24 12:05:00,50.58,50.61,50.56,50.57,28700.0,41.6341,41.6588,41.6177,41.6259,28700.0
2013-07-24 12:10:00,50.57,50.58,50.49,50.5,37200.0,41.6259,41.6341,41.5601,41.5683,37200.0
2013-07-24 12:15:00,50.5,50.5,50.47,50.48,17400.0,41.5683,41.5683,41.5436,41.5518,17400.0
2013-07-24 12:20:00,50.48,50.52,50.47,50.52,32900.0,41.5518,41.5847,41.5436,41.5847,32900.0
2013-07-24 12:25:00,50.52,50.53,50.49,50.51,18300.0,41.5847,41.593,41.5601,41.5765,18300.0
2013-07-24 12:30:00,50.5,50.51,50.49,50.49,14500.0,41.5683,41.5765,41.5601,41.5601,14500.0
2013-07-24 12:35:00,50.48,50.52,50.47,50.51,25400.0,41.5518,41.5847,41.5436,41.5765,25400.0
2013-07-24 12:40:00,50.51,50.53,50.49,50.53,12000.0,41.5765,41.593,41.5601,41.593,12000.0
2013-07-24 12:45:00,50.53,50.55,50.5,50.51,19200.0,41.593,41.6094,41.5683,41.5765,19200.0
2013-07-24 12:50:00,50.51,50.52,50.48,50.5,26400.0,41.5765,41.5847,41.5518,41.5683,26400.0
2013-07-24 12:55:00,50.5,50.5,50.47,50.5,27500.0,41.5683,41.5683,41.5436,41.5683,27500.0
2013-07-24 13:00:00,50.5,50.53,50.5,50.5,20300.0,41.5683,41.593,41.5683,41.5683,20300.0
2013-07-24 13:05:00,50.5,50.51,50.45,50.48,46800.0,41.5683,41.5765,41.5271,41.5518,46800.0
2013-07-24 13:10:00,50.48,50.49,50.46,50.47,31000.0,41.5518,41.5601,41.5354,41.5436,31000.0
2013-07-24 13:15:00,50.47,50.47,50.43,50.46,59800.0,41.5436,41.5436,41.5107,41.5354,59800.0
2013-07-24 13:20:00,50.46,50.47,50.44,50.46,28800.0,41.5354,41.5436,41.5189,41.5354,28800.0
2013-07-24 13:25:00,50.46,50.48,50.46,50.47,28900.0,41.5354,41.5518,41.5354,41.5436,28900.0
2013-07-24 13:30:00,50.46,50.46,50.42,50.43,17900.0,41.5354,41.5354,41.5024,41.5107,17900.0
2013-07-24 13:35:00,50.43,50.44,50.42,50.44,51000.0,41.5107,41.5189,41.5024,41.5189,51000.0
2013-07-24 13:40:00,50.44,50.45,50.41,50.41,30000.0,41.5189,41.5271,41.4942,41.4942,30000.0
2013-07-24 13:45:00,50.41,50.47,50.41,50.46,26200.0,41.4942,41.5436,41.4942,41.5354,26200.0
2013-07-24 13:50:00,50.47,50.5,50.46,50.46,22900.0,41.5436,41.5683,41.5354,41.5354,22900.0
2013-07-24 13:55:00,50.46,50.51,50.46,50.51,27200.0,41.5354,41.5765,41.5354,41.5765,27200.0
2013-07-24 14:00:00,50.51,50.53,50.49,50.51,27000.0,41.5765,41.593,41.5601,41.5765,27000.0
2013-07-24 14:05:00,50.51,50.54,50.49,50.51,23000.0,41.5765,41.6012,41.5601,41.5765,23000.0
2013-07-24 14:10:00,50.51,50.54,50.5,50.53,23200.0,41.5765,41.6012,41.5683,41.593,23200.0
2013-07-24 14:15:00,50.53,50.55,50.51,50.52,28200.0,41.593,41.6094,41.5765,41.5847,28200.0
2013-07-24 14:20:00,50.52,50.52,50.5,50.51,8800.0,41.5847,41.5847,41.5683,41.5765,8800.0
2013-07-24 14:25:00,50.5,50.51,50.49,50.5,15100.0,41.5683,41.5765,41.5601,41.5683,15100.0
2013-07-24 14:30:00,50.51,50.52,50.47,50.47,20000.0,41.5765,41.5847,41.5436,41.5436,20000.0
2013-07-24 14:35:00,50.46,50.49,50.46,50.48,26900.0,41.5354,41.5601,41.5354,41.5518,26900.0
2013-07-24 14:40:00,50.47,50.48,50.46,50.46,26400.0,41.5436,41.5518,41.5354,41.5354,26400.0
2013-07-24 14:45:00,50.47,50.5,50.46,50.5,24800.0,41.5436,41.5683,41.5354,41.5683,24800.0
2013-07-24 14:50:00,50.5,50.51,50.49,50.5,30600.0,41.5683,41.5765,41.5601,41.5683,30600.0
2013-07-24 14:55:00,50.49,50.52,50.49,50.51,31300.0,41.5601,41.5847,41.5601,41.5765,31300.0
2013-07-24 15:00:00,50.51,50.51,50.45,50.46,21500.0,41.5765,41.5765,41.5271,41.5354,21500.0
2013-07-24 15:05:00,50.46,50.47,50.43,50.46,28500.0,41.5354,41.5436,41.5107,41.5354,28500.0
2013-07-24 15:10:00,50.46,50.48,50.43,50.45,59400.0,41.5354,41.5518,41.5107,41.5271,59400.0
2013-07-24 15:15:00,50.46,50.46,50.43,50.45,44800.0,41.5354,41.5354,41.5107,41.5271,44800.0
2013-07-24 15:20:00,50.44,50.51,50.44,50.5,158800.0,41.5189,41.5765,41.5189,41.5683,158800.0
2013-07-24 15:25:00,50.49,50.51,50.48,50.5,158600.0,41.5601,41.5765,41.5518,41.5683,158600.0
2013-07-24 15:30:00,50.49,50.5,50.46,50.47,180000.0,41.5601,41.5683,41.5354,41.5436,180000.0
2013-07-24 15:35:00,50.46,50.48,50.44,50.44,117100.0,41.5354,41.5518,41.5189,41.5189,117100.0
2013-07-24 15:40:00,50.45,50.53,50.44,50.48,105900.0,41.5271,41.593,41.5189,41.5518,105900.0
2013-07-24 15:45:00,50.49,50.5,50.47,50.49,58500.0,41.5601,41.5683,41.5436,41.5601,58500.0
2013-07-24 15:50:00,50.48,50.52,50.46,50.5,82800.0,41.5518,41.5847,41.5354,41.5683,82800.0
2013-07-24 15:55:00,50.5,50.58,50.49,50.56,277100.0,41.5683,41.6341,41.5601,41.6177,277100.0
2013-07-25 09:30:00,50.54,50.56,50.25,50.26,143300.0,41.6012,41.6177,41.3625,41.3707,143300.0
2013-07-25 09:35:00,50.26,50.33,50.26,50.3,56100.0,41.3707,41.4284,41.3707,41.4037,56100.0
2013-07-25 09:40:00,50.31,50.32,50.2,50.28,162900.0,41.4119,41.4201,41.3213,41.3872,162900.0
2013-07-25 09:45:00,50.29,50.44,50.29,50.44,69500.0,41.3954,41.5189,41.3954,41.5189,69500.0
2013-07-25 09:50:00,50.45,50.56,50.43,50.55,54600.0,41.5271,41.6177,41.5107,41.6094,54600.0
2013-07-25 09:55:00,50.55,50.62,50.55,50.6,141400.0,41.6094,41.6671,41.6094,41.6506,141400.0
2013-07-25 10:00:00,50.6,50.7,50.59,50.7,87000.0,41.6506,41.7329,41.6424,41.7329,87000.0
2013-07-25 10:05:00,50.7,50.73,50.68,50.7,88200.0,41.7329,41.7576,41.7164,41.7329,88200.0
2013-07-25 10:10:00,50.7,50.72,50.69,50.72,16500.0,41.7329,41.7494,41.7247,41.7494,16500.0
2013-07-25 10:15:00,50.72,50.78,50.7,50.74,29000.0,41.7494,41.7988,41.7329,41.7658,29000.0
2013-07-25 10:20:00,50.74,50.74,50.67,50.69,56100.0,41.7658,41.7658,41.7082,41.7247,56100.0
2013-07-25 10:25:00,50.69,50.69,50.64,50.65,43400.0,41.7247,41.7247,41.6835,41.6918,43400.0
2013-07-25 10:30:00,50.65,50.67,50.64,50.66,23900.0,41.6918,41.7082,41.6835,41.7,23900.0
2013-07-25 10:35:00,50.67,50.68,50.64,50.65,32800.0,41.7082,41.7164,41.6835,41.6918,32800.0
2013-07-25 10:40:00,50.64,50.67,50.64,50.65,24100.0,41.6835,41.7082,41.6835,41.6918,24100.0
2013-07-25 10:45:00,50.65,50.66,50.63,50.63,19400.0,41.6918,41.7,41.6753,41.6753,19400.0
2013-07-25 10:50:00,50.63,50.66,50.61,50.63,135000.0,41.6753,41.7,41.6588,41.6753,135000.0
2013-07-25 10:55:00,50.63,50.67,50.63,50.66,11600.0,41.6753,41.7082,41.6753,41.7,11600.0
2013-07-25 11:00:00,50.65,50.65,50.6,50.6,14900.0,41.6918,41.6918,41.6506,41.6506,14900.0
2013-07-25 11:05:00,50.59,50.59,50.53,50.55,62700.0,41.6424,41.6424,41.593,41.6094,62700.0
2013-07-25 11:10:00,50.56,50.57,50.53,50.54,16500.0,41.6177,41.6259,41.593,41.6012,16500.0
2013-07-25 11:15:00,50.54,50.54,50.5,50.51,38000.0,41.6012,41.6012,41.5683,41.5765,38000.0
2013-07-25 11:20:00,50.5,50.52,50.45,50.46,13500.0,41.5683,41.5847,41.5271,41.5354,13500.0
2013-07-25 11:25:00,50.45,50.48,50.45,50.48,13600.0,41.5271,41.5518,41.5271,41.5518,13600.0
2013-07-25 11:30:00,50.48,50.53,50.45,50.51,19800.0,41.5518,41.593,41.5271,41.5765,19800.0
2013-07-25 11:35:00,50.5,50.54,50.47,50.48,45100.0,41.5683,41.6012,41.5436,41.5518,45100.0
2013-07-25 11:40:00,50.48,50.55,50.48,50.53,66000.0,41.5518,41.6094,41.5518,41.593,66000.0
2013-07-25 11:45:00,50.53,50.57,50.52,50.56,16500.0,41.593,41.6259,41.5847,41.6177,16500.0
2013-07-25 11:50:00,50.56,50.56,50.51,50.53,23300.0,41.6177,41.6177,41.5765,41.593,23300.0
2013-07-25 11:55:00,50.52,50.54,50.51,50.52,46000.0,41.5847,41.6012,41.5765,41.5847,46000.0
2013-07-25 12:00:00,50.52,50.53,50.51,50.51,46000.0,41.5847,41.593,41.5765,41.5765,46000.0
2013-07-25 12:05:00,50.51,50.54,50.51,50.54,14300.0,41.5765,41.6012,41.5765,41.6012,14300.0
2013-07-25 12:10:00,50.54,50.55,50.52,50.52,31900.0,41.6012,41.6094,41.5847,41.5847,31900.0
2013-07-25 12:15:00,50.52,50.6,50.52,50.6,20600.0,41.5847,41.6506,41.5847,41.6506,20600.0
2013-07-25 12:20:00,50.6,50.65,50.59,50.62,94000.0,41.6506,41.6918,41.6424,41.6671,94000.0
2013-07-25 12:25:00,50.62,50.65,50.61,50.65,48900.0,41.6671,41.6918,41.6588,41.6918,48900.0
2013-07-25 12:30:00,50.66,50.67,50.63,50.65,44600.0,41.7,41.7082,41.6753,41.6918,44600.0
2013-07-25 12:35:00,50.65,50.69,50.65,50.68,61900.0,41.6918,41.7247,41.6918,41.7164,61900.0
2013-07-25 12:40:00,50.68,50.7,50.66,50.7,18100.0,41.7164,41.7329,41.7,41.7329,18100.0
2013-07-25 12:45:00,50.7,50.73,50.7,50.72,57000.0,41.7329,41.7576,41.7329,41.7494,57000.0
2013-07-25 12:50:00,50.72,50.73,50.71,50.71,10200.0,41.7494,41.7576,41.7411,41.7411,10200.0
2013-07-25 12:55:00,50.71,50.74,50.71,50.73,61000.0,41.7411,41.7658,41.7411,41.7576,61000.0
2013-07-25 13:00:00,50.73,50.74,50.72,50.73,25700.0,41.7576,41.7658,41.7494,41.7576,25700.0
2013-07-25 13:05:00,50.74,50.75,50.7,50.7,17600.0,41.7658,41.7741,41.7329,41.7329,17600.0
2013-07-25 13:10:00,50.71,50.72,50.7,50.71,6700.0,41.7411,41.7494,41.7329,41.7411,6700.0
2013-07-25 13:15:00,50.71,50.71,50.69,50.7,5300.0,41.7411,41.7411,41.7247,41.7329,5300.0
2013-07-25 13:20:00,50.69,50.69,50.68,50.68,5200.0,41.7247,41.7247,41.7164,41.7164,5200.0
2013-07-25 13:25:00,50.68,50.71,50.66,50.69,20200.0,41.7164,41.7411,41.7,41.7247,20200.0
2013-07-25 13:30:00,50.7,50.71,50.68,50.7,64900.0,41.7329,41.7411,41.7164,41.7329,64900.0
2013-07-25 13:35:00,50.71,50.71,50.66,50.66,17500.0,41.7411,41.7411,41.7,41.7,17500.0
2013-07-25 13:40:00,50.65,50.68,50.65,50.68,18400.0,41.6918,41.7164,41.6918,41.7164,18400.0
2013-07-25 13:45:00,50.68,50.71,50.67,50.71,22500.0,41.7164,41.7411,41.7082,41.7411,22500.0
2013-07-25 13:50:00,50.7,50.71,50.65,50.67,14600.0,41.7329,41.7411,41.6918,41.7082,14600.0
2013-07-25 13:55:00,50.67,50.68,50.66,50.68,11000.0,41.7082,41.7164,41.7,41.7164,11000.0
2013-07-25 14:00:00,50.67,50.72,50.67,50.72,7300.0,41.7082,41.7494,41.7082,41.7494,7300.0
2013-07-25 14:05:00,50.71,50.73,50.7,50.73,21200.0,41.7411,41.7576,41.7329,41.7576,21200.0
2013-07-25 14:10:00,50.72,50.73,50.71,50.72,8700.0,41.7494,41.7576,41.7411,41.7494,8700.0
2013-07-25 14:15:00,50.72,50.73,50.71,50.71,11600.0,41.7494,41.7576,41.7411,41.7411,11600.0
2013-07-25 14:20:00,50.71,50.72,50.65,50.66,27500.0,41.7411,41.7494,41.6918,41.7,27500.0
2013-07-25 14:25:00,50.65,50.66,50.63,50.65,38300.0,41.6918,41.7,41.6753,41.6918,38300.0
2013-07-25 14:30:00,50.64,50.67,50.64,50.66,50200.0,41.6835,41.7082,41.6835,41.7,50200.0
2013-07-25 14:35:00,50.66,50.66,50.64,50.64,8500.0,41.7,41.7,41.6835,41.6835,8500.0
2013-07-25 14:40:00,50.65,50.69,50.65,50.67,24100.0,41.6918,41.7247,41.6918,41.7082,24100.0
2013-07-25 14:45:00,50.66,50.68,50.66,50.68,18400.0,41.7,41.7164,41.7,41.7164,18400.0
2013-07-25 14:50:00,50.68,50.71,50.67,50.68,25200.0,41.7164,41.7411,41.7082,41.7164,25200.0
2013-07-25 14:55:00,50.68,50.68,50.63,50.64,42300.0,41.7164,41.7164,41.6753,41.6835,42300.0
2013-07-25 15:00:00,50.64,50.64,50.62,50.62,20800.0,41.6835,41.6835,41.6671,41.6671,20800.0
2013-07-25 15:05:00,50.62,50.71,50.62,50.7,174600.0,41.6671,41.7411,41.6671,41.7329,174600.0
2013-07-25 15:10:00,50.7,50.74,50.69,50.73,39200.0,41.7329,41.7658,41.7247,41.7576,39200.0
2013-07-25 15:15:00,50.73,50.74,50.71,50.72,24300.0,41.7576,41.7658,41.7411,41.7494,24300.0
2013-07-25 15:20:00,50.72,50.75,50.7,50.75,23600.0,41.7494,41.7741,41.7329,41.7741,23600.0
2013-07-25 15:25:00,50.76,50.79,50.74,50.75,32300.0,41.7823,41.807,41.7658,41.7741,32300.0
2013-07-25 15:30:00,50.74,50.78,50.73,50.73,55400.0,41.7658,41.7988,41.7576,41.7576,55400.0
2013-07-25 15:35:00,50.73,50.81,50.73,50.78,46500.0,41.7576,41.8235,41.7576,41.7988,46500.0
2013-07-25 15:40:00,50.78,50.81,50.78,50.8,46700.0,41.7988,41.8235,41.7988,41.8152,46700.0
2013-07-25 15:45:00,50.79,50.8,50.75,50.77,69600.0,41.807,41.8152,41.7741,41.7905,69600.0
2013-07-25 15:50:00,50.77,50.79,50.75,50.78,59200.0,41.7905,41.807,41.7741,41.7988,59200.0
2013-07-25 15:55:00,50.77,50.82,50.75,50.82,447900.0,41.7905,41.8317,41.7741,41.8317,447900.0
2013-07-26 09:30:00,50.72,50.84,50.68,50.71,84600.0,41.7494,41.8482,41.7164,41.7411,84600.0
2013-07-26 09:35:00,50.72,50.93,50.72,50.92,97900.0,41.7494,41.9222,41.7494,41.914,97900.0
2013-07-26 09:40:00,50.92,50.92,50.79,50.83,76300.0,41.914,41.914,41.807,41.8399,76300.0
2013-07-26 09:45:00,50.83,50.89,50.76,50.86,98200.0,41.8399,41.8893,41.7823,41.8646,98200.0
2013-07-26 09:50:00,50.86,50.87,50.78,50.81,42200.0,41.8646,41.8728,41.7988,41.8235,42200.0
2013-07-26 09:55:00,50.77,50.83,50.76,50.8,97500.0,41.7905,41.8399,41.7823,41.8152,97500.0
2013-07-26 10:00:00,50.8,50.83,50.75,50.76,106500.0,41.8152,41.8399,41.7741,41.7823,106500.0
2013-07-26 10:05:00,50.77,50.78,50.7,50.74,52100.0,41.7905,41.7988,41.7329,41.7658,52100.0
2013-07-26 10:10:00,50.73,50.81,50.71,50.8,246700.0,41.7576,41.8235,41.7411,41.8152,246700.0
2013-07-26 10:15:00,50.81,50.81,50.74,50.75,215900.0,41.8235,41.8235,41.7658,41.7741,215900.0
2013-07-26 10:20:00,50.74,50.75,50.71,50.73,18300.0,41.7658,41.7741,41.7411,41.7576,18300.0
2013-07-26 10:25:00,50.73,50.73,50.66,50.66,52100.0,41.7576,41.7576,41.7,41.7,52100.0
2013-07-26 10:30:00,50.65,50.69,50.65,50.69,26200.0,41.6918,41.7247,41.6918,41.7247,26200.0
2013-07-26 10:35:00,50.69,50.69,50.64,50.65,25800.0,41.7247,41.7247,41.6835,41.6918,25800.0
2013-07-26 10:40:00,50.64,50.67,50.64,50.65,17700.0,41.6835,41.7082,41.6835,41.6918,17700.0
2013-07-26 10:45:00,50.63,50.65,50.51,50.52,90500.0,41.6753,41.6918,41.5765,41.5847,90500.0
2013-07-26 10:50:00,50.52,50.55,50.49,50.5,88200.0,41.5847,41.6094,41.5601,41.5683,88200.0
2013-07-26 10:55:00,50.49,50.55,50.46,50.55,39800.0,41.5601,41.6094,41.5354,41.6094,39800.0
2013-07-26 11:00:00,50.54,50.61,50.5,50.59,39800.0,41.6012,41.6588,41.5683,41.6424,39800.0
2013-07-26 11:05:00,50.59,50.62,50.58,50.59,24900.0,41.6424,41.6671,41.6341,41.6424,24900.0
2013-07-26 11:10:00,50.6,50.61,50.58,50.61,30100.0,41.6506,41.6588,41.6341,41.6588,30100.0
2013-07-26 11:15:00,50.6,50.63,50.58,50.6,27500.0,41.6506,41.6753,41.6341,41.6506,27500.0
2013-07-26 11:20:00,50.61,50.62,50.58,50.59,38600.0,41.6588,41.6671,41.6341,41.6424,38600.0
2013-07-26 11:25:00,50.59,50.6,50.59,50.59,13500.0,41.6424,41.6506,41.6424,41.6424,13500.0
2013-07-26 11:30:00,50.59,50.63,50.59,50.63,27200.0,41.6424,41.6753,41.6424,41.6753,27200.0
2013-07-26 11:35:00,50.62,50.68,50.62,50.67,15200.0,41.6671,41.7164,41.6671,41.7082,15200.0
2013-07-26 11:40:00,50.68,50.69,50.64,50.65,15600.0,41.7164,41.7247,41.6835,41.6918,15600.0
2013-07-26 11:45:00,50.66,50.71,50.66,50.69,77700.0,41.7,41.7411,41.7,41.7247,77700.0
2013-07-26 11:50:00,50.69,50.7,50.68,50.69,21600.0,41.7247,41.7329,41.7164,41.7247,21600.0
2013-07-26 11:55:00,50.69,50.74,50.69,50.74,21500.0,41.7247,41.7658,41.7247,41.7658,21500.0
2013-07-26 12:00:00,50.75,50.77,50.72,50.73,33600.0,41.7741,41.7905,41.7494,41.7576,33600.0
2013-07-26 12:05:00,50.73,50.76,50.73,50.73,14500.0,41.7576,41.7823,41.7576,41.7576,14500.0
2013-07-26 12:10:00,50.74,50.77,50.74,50.76,12100.0,41.7658,41.7905,41.7658,41.7823,12100.0
2013-07-26 12:15:00,50.75,50.78,50.75,50.77,36500.0,41.7741,41.7988,41.7741,41.7905,36500.0
2013-07-26 12:20:00,50.77,50.77,50.74,50.74,9800.0,41.7905,41.7905,41.7658,41.7658,9800.0
2013-07-26 12:25:00,50.74,50.8,50.74,50.8,19300.0,41.7658,41.8152,41.7658,41.8152,19300.0
2013-07-26 12:30:00,50.81,50.82,50.79,50.82,10800.0,41.8235,41.8317,41.807,41.8317,10800.0
2013-07-26 12:35:00,50.81,50.83,50.81,50.83,13600.0,41.8235,41.8399,41.8235,41.8399,13600.0
2013-07-26 12:40:00,50.83,50.84,50.82,50.82,9600.0,41.8399,41.8482,41.8317,41.8317,9600.0
2013-07-26 12:45:00,50.82,50.84,50.81,50.83,21700.0,41.8317,41.8482,41.8235,41.8399,21700.0
2013-07-26 12:50:00,50.83,50.85,50.8,50.8,10800.0,41.8399,41.8564,41.8152,41.8152,10800.0
2013-07-26 12:55:00,50.8,50.81,50.79,50.8,7000.0,41.8152,41.8235,41.807,41.8152,7000.0
2013-07-26 13:00:00,50.8,50.83,50.8,50.83,17200.0,41.8152,41.8399,41.8152,41.8399,17200.0
2013-07-26 13:05:00,50.83,50.84,50.82,50.83,16300.0,41.8399,41.8482,41.8317,41.8399,16300.0
2013-07-26 13:10:00,50.83,50.86,50.83,50.85,34400.0,41.8399,41.8646,41.8399,41.8564,34400.0
2013-07-26 13:15:00,50.84,50.87,50.84,50.86,23900.0,41.8482,41.8728,41.8482,41.8646,23900.0
2013-07-26 13:20:00,50.87,50.92,50.86,50.92,31900.0,41.8728,41.914,41.8646,41.914,31900.0
2013-07-26 13:25:00,50.92,50.94,50.91,50.91,43300.0,41.914,41.9305,41.9058,41.9058,43300.0
2013-07-26 13:30:00,50.92,50.92,50.89,50.89,50500.0,41.914,41.914,41.8893,41.8893,50500.0
2013-07-26 13:35:00,50.89,50.9,50.88,50.89,9100.0,41.8893,41.8975,41.8811,41.8893,9100.0
2013-07-26 13:40:00,50.89,50.91,50.89,50.89,12400.0,41.8893,41.9058,41.8893,41.8893,12400.0
2013-07-26 13:45:00,50.89,50.91,50.88,50.91,17800.0,41.8893,41.9058,41.8811,41.9058,17800.0
2013-07-26 13:50:00,50.92,50.94,50.9,50.92,22200.0,41.914,41.9305,41.8975,41.914,22200.0
2013-07-26 13:55:00,50.93,50.93,50.89,50.9,13600.0,41.9222,41.9222,41.8893,41.8975,13600.0
2013-07-26 14:00:00,50.9,50.92,50.9,50.92,4900.0,41.8975,41.914,41.8975,41.914,4900.0
2013-07-26 14:05:00,50.91,50.93,50.9,50.9,7100.0,41.9058,41.9222,41.8975,41.8975,7100.0
2013-07-26 14:10:00,50.89,50.97,50.89,50.95,52600.0,41.8893,41.9552,41.8893,41.9387,52600.0
2013-07-26 14:15:00,50.95,50.96,50.93,50.93,8900.0,41.9387,41.9469,41.9222,41.9222,8900.0
2013-07-26 14:20:00,50.93,50.94,50.91,50.93,13900.0,41.9222,41.9305,41.9058,41.9222,13900.0
2013-07-26 14:25:00,50.94,50.94,50.88,50.88,57300.0,41.9305,41.9305,41.8811,41.8811,57300.0
2013-07-26 14:30:00,50.89,50.94,50.88,50.93,9400.0,41.8893,41.9305,41.8811,41.9222,9400.0
2013-07-26 14:35:00,50.93,50.94,50.92,50.93,16800.0,41.9222,41.9305,41.914,41.9222,16800.0
2013-07-26 14:40:00,50.93,50.97,50.93,50.94,76100.0,41.9222,41.9552,41.9222,41.9305,76100.0
2013-07-26 14:45:00,50.95,50.99,50.95,50.97,19600.0,41.9387,41.9716,41.9387,41.9552,19600.0
2013-07-26 14:50:00,50.97,51.03,50.97,51.01,26300.0,41.9552,42.0045,41.9552,41.9881,26300.0
2013-07-26 14:55:00,51.0,51.01,50.99,51.0,7100.0,41.9799,41.9881,41.9716,41.9799,7100.0
2013-07-26 15:00:00,51.0,51.0,50.97,50.98,20500.0,41.9799,41.9799,41.9552,41.9634,20500.0
2013-07-26 15:05:00,50.98,51.04,50.98,51.04,56300.0,41.9634,42.0128,41.9634,42.0128,56300.0
2013-07-26 15:10:00,51.05,51.08,51.02,51.02,87500.0,42.021,42.0457,41.9963,41.9963,87500.0
2013-07-26 15:15:00,51.03,51.04,51.01,51.04,91600.0,42.0045,42.0128,41.9881,42.0128,91600.0
2013-07-26 15:20:00,51.03,51.09,51.02,51.07,49100.0,42.0045,42.0539,41.9963,42.0375,49100.0
2013-07-26 15:25:00,51.08,51.08,51.05,51.07,31300.0,42.0457,42.0457,42.021,42.0375,31300.0
2013-07-26 15:30:00,51.06,51.06,51.03,51.05,102000.0,42.0292,42.0292,42.0045,42.021,102000.0
2013-07-26 15:35:00,51.05,51.08,51.05,51.07,171200.0,42.021,42.0457,42.021,42.0375,171200.0
2013-07-26 15:40:00,51.07,51.14,51.07,51.09,127000.0,42.0375,42.0951,42.0375,42.0539,127000.0
2013-07-26 15:45:00,51.09,51.12,51.09,51.1,59700.0,42.0539,42.0786,42.0539,42.0622,59700.0
2013-07-26 15:50:00,51.11,51.11,51.06,51.09,177200.0,42.0704,42.0704,42.0292,42.0539,177200.0
2013-07-26 15:55:00,51.08,51.16,51.07,51.14,583500.0,42.0457,42.1116,42.0375,42.0951,583500.0
2013-07-29 09:30:00,51.08,51.08,50.98,51.03,100700.0,42.0457,42.0457,41.9634,42.0045,100700.0
2013-07-29 09:35:00,51.03,51.12,51.02,51.08,57700.0,42.0045,42.0786,41.9963,42.0457,57700.0
2013-07-29 09:40:00,51.08,51.12,51.07,51.12,49900.0,42.0457,42.0786,42.0375,42.0786,49900.0
2013-07-29 09:45:00,51.11,51.2,51.11,51.15,85500.0,42.0704,42.1445,42.0704,42.1033,85500.0
2013-07-29 09:50:00,51.15,51.15,51.05,51.06,73200.0,42.1033,42.1033,42.021,42.0292,73200.0
2013-07-29 09:55:00,51.05,51.05,50.96,50.98,116300.0,42.021,42.021,41.9469,41.9634,116300.0
2013-07-29 10:00:00,50.98,51.03,50.95,50.98,193300.0,41.9634,42.0045,41.9387,41.9634,193300.0
2013-07-29 10:05:00,51.0,51.03,51.0,51.02,26400.0,41.9799,42.0045,41.9799,41.9963,26400.0
2013-07-29 10:10:00,51.01,51.01,50.97,50.98,70800.0,41.9881,41.9881,41.9552,41.9634,70800.0
2013-07-29 10:15:00,50.99,51.04,50.98,51.01,103800.0,41.9716,42.0128,41.9634,41.9881,103800.0
2013-07-29 10:20:00,51.02,51.05,51.01,51.04,101700.0,41.9963,42.021,41.9881,42.0128,101700.0
2013-07-29 10:25:00,51.03,51.04,50.98,51.01,111700.0,42.0045,42.0128,41.9634,41.9881,111700.0
2013-07-29 10:30:00,51.01,51.01,50.94,50.96,116700.0,41.9881,41.9881,41.9305,41.9469,116700.0
2013-07-29 10:35:00,50.97,51.0,50.96,50.97,42500.0,41.9552,41.9799,41.9469,41.9552,42500.0
2013-07-29 10:40:00,50.97,50.99,50.94,50.97,45900.0,41.9552,41.9716,41.9305,41.9552,45900.0
2013-07-29 10:45:00,50.97,51.01,50.95,51.01,54300.0,41.9552,41.9881,41.9387,41.9881,54300.0
2013-07-29 10:50:00,51.01,51.05,51.01,51.02,45600.0,41.9881,42.021,41.9881,41.9963,45600.0
2013-07-29 10:55:00,51.02,51.06,51.01,51.04,56600.0,41.9963,42.0292,41.9881,42.0128,56600.0
2013-07-29 11:00:00,51.04,51.05,51.02,51.02,30600.0,42.0128,42.021,41.9963,41.9963,30600.0
2013-07-29 11:05:00,51.03,51.03,50.93,50.94,78000.0,42.0045,42.0045,41.9222,41.9305,78000.0
2013-07-29 11:10:00,50.94,50.95,50.9,50.92,99900.0,41.9305,41.9387,41.8975,41.914,99900.0
2013-07-29 11:15:00,50.91,50.94,50.87,50.87,43900.0,41.9058,41.9305,41.8728,41.8728,43900.0
2013-07-29 11:20:00,50.86,50.89,50.84,50.88,203000.0,41.8646,41.8893,41.8482,41.8811,203000.0
2013-07-29 11:25:00,50.88,50.88,50.85,50.86,27200.0,41.8811,41.8811,41.8564,41.8646,27200.0
2013-07-29 11:30:00,50.87,50.92,50.86,50.91,29800.0,41.8728,41.914,41.8646,41.9058,29800.0
2013-07-29 11:35:00,50.91,50.92,50.86,50.89,59200.0,41.9058,41.914,41.8646,41.8893,59200.0
2013-07-29 11:40:00,50.89,50.9,50.88,50.89,11200.0,41.8893,41.8975,41.8811,41.8893,11200.0
2013-07-29 11:45:00,50.9,50.9,50.88,50.9,35800.0,41.8975,41.8975,41.8811,41.8975,35800.0
2013-07-29 11:50:00,50.91,50.94,50.91,50.91,40000.0,41.9058,41.9305,41.9058,41.9058,40000.0
2013-07-29 11:55:00,50.91,50.95,50.9,50.94,68700.0,41.9058,41.9387,41.8975,41.9305,68700.0
2013-07-29 12:00:00,50.94,50.99,50.94,50.97,37700.0,41.9305,41.9716,41.9305,41.9552,37700.0
2013-07-29 12:05:00,50.97,51.0,50.97,50.99,26700.0,41.9552,41.9799,41.9552,41.9716,26700.0
2013-07-29 12:10:00,50.99,50.99,50.92,50.93,221900.0,41.9716,41.9716,41.914,41.9222,221900.0
2013-07-29 12:15:00,50.93,50.95,50.93,50.94,39400.0,41.9222,41.9387,41.9222,41.9305,39400.0
2013-07-29 12:20:00,50.94,50.96,50.92,50.96,42800.0,41.9305,41.9469,41.914,41.9469,42800.0
2013-07-29 12:25:00,50.97,51.0,50.97,50.98,25000.0,41.9552,41.9799,41.9552,41.9634,25000.0
2013-07-29 12:30:00,50.98,50.99,50.96,50.98,31400.0,41.9634,41.9716,41.9469,41.9634,31400.0
2013-07-29 12:35:00,50.99,51.01,50.98,51.0,24500.0,41.9716,41.9881,41.9634,41.9799,24500.0
2013-07-29 12:40:00,51.0,51.0,50.97,51.0,55800.0,41.9799,41.9799,41.9552,41.9799,55800.0
2013-07-29 12:45:00,51.0,51.04,51.0,51.02,125300.0,41.9799,42.0128,41.9799,41.9963,125300.0
2013-07-29 12:50:00,51.02,51.03,50.96,50.96,22900.0,41.9963,42.0045,41.9469,41.9469,22900.0
2013-07-29 12:55:00,50.97,51.0,50.95,51.0,106100.0,41.9552,41.9799,41.9387,41.9799,106100.0
2013-07-29 13:00:00,51.0,51.01,50.98,51.0,208000.0,41.9799,41.9881,41.9634,41.9799,208000.0
2013-07-29 13:05:00,51.01,51.03,51.01,51.01,35300.0,41.9881,42.0045,41.9881,41.9881,35300.0
2013-07-29 13:10:00,51.0,51.02,51.0,51.01,184300.0,41.9799,41.9963,41.9799,41.9881,184300.0
2013-07-29 13:15:00,51.01,51.05,51.01,51.03,44900.0,41.9881,42.021,41.9881,42.0045,44900.0
2013-07-29 13:20:00,51.04,51.07,51.04,51.06,106400.0,42.0128,42.0375,42.0128,42.0292,106400.0
2013-07-29 13:25:00,51.05,51.06,51.04,51.05,94100.0,42.021,42.0292,42.0128,42.021,94100.0
2013-07-29 13:30:00,51.05,51.05,51.03,51.03,76100.0,42.021,42.021,42.0045,42.0045,76100.0
2013-07-29 13:35:00,51.04,51.05,51.0,51.0,81600.0,42.0128,42.021,41.9799,41.9799,81600.0
2013-07-29 13:40:00,50.99,51.02,50.99,51.0,74900.0,41.9716,41.9963,41.9716,41.9799,74900.0
2013-07-29 13:45:00,51.0,51.02,51.0,51.01,47600.0,41.9799,41.9963,41.9799,41.9881,47600.0
2013-07-29 13:50:00,51.01,51.05,51.01,51.05,54200.0,41.9881,42.021,41.9881,42.021,54200.0
2013-07-29 13:55:00,51.05,51.08,51.03,51.07,67800.0,42.021,42.0457,42.0045,42.0375,67800.0
2013-07-29 14:00:00,51.08,51.11,51.07,51.11,67000.0,42.0457,42.0704,42.0375,42.0704,67000.0
2013-07-29 14:05:00,51.11,51.12,51.1,51.1,42800.0,42.0704,42.0786,42.0622,42.0622,42800.0
2013-07-29 14:10:00,51.11,51.13,51.09,51.12,64700.0,42.0704,42.0869,42.0539,42.0786,64700.0
2013-07-29 14:15:00,51.12,51.14,51.1,51.14,54900.0,42.0786,42.0951,42.0622,42.0951,54900.0
2013-07-29 14:20:00,51.13,51.16,51.13,51.15,52300.0,42.0869,42.1116,42.0869,42.1033,52300.0
2013-07-29 14:25:00,51.15,51.17,51.14,51.16,27500.0,42.1033,42.1198,42.0951,42.1116,27500.0
2013-07-29 14:30:00,51.16,51.2,51.16,51.17,46300.0,42.1116,42.1445,42.1116,42.1198,46300.0
2013-07-29 14:35:00,51.18,51.18,51.16,51.16,16500.0,42.128,42.128,42.1116,42.1116,16500.0
2013-07-29 14:40:00,51.17,51.2,51.16,51.19,69000.0,42.1198,42.1445,42.1116,42.1362,69000.0
2013-07-29 14:45:00,51.19,51.21,51.18,51.2,59000.0,42.1362,42.1527,42.128,42.1445,59000.0
2013-07-29 14:50:00,51.2,51.21,51.18,51.21,19700.0,42.1445,42.1527,42.128,42.1527,19700.0
2013-07-29 14:55:00,51.2,51.21,51.18,51.18,24400.0,42.1445,42.1527,42.128,42.128,24400.0
2013-07-29 15:00:00,51.18,51.19,51.14,51.14,18500.0,42.128,42.1362,42.0951,42.0951,18500.0
2013-07-29 15:05:00,51.14,51.15,51.12,51.12,30700.0,42.0951,42.1033,42.0786,42.0786,30700.0
2013-07-29 15:10:00,51.12,51.13,51.1,51.1,26800.0,42.0786,42.0869,42.0622,42.0622,26800.0
2013-07-29 15:15:00,51.1,51.1,51.07,51.07,58700.0,42.0622,42.0622,42.0375,42.0375,58700.0
2013-07-29 15:20:00,51.07,51.09,51.05,51.09,78400.0,42.0375,42.0539,42.021,42.0539,78400.0
2013-07-29 15:25:00,51.09,51.09,51.07,51.09,16300.0,42.0539,42.0539,42.0375,42.0539,16300.0
2013-07-29 15:30:00,51.09,51.1,51.06,51.07,15000.0,42.0539,42.0622,42.0292,42.0375,15000.0
2013-07-29 15:35:00,51.07,51.08,51.05,51.06,30600.0,42.0375,42.0457,42.021,42.0292,30600.0
2013-07-29 15:40:00,51.05,51.05,51.03,51.04,33700.0,42.021,42.021,42.0045,42.0128,33700.0
2013-07-29 15:45:00,51.03,51.07,51.03,51.05,150500.0,42.0045,42.0375,42.0045,42.021,150500.0
2013-07-29 15:50:00,51.05,51.05,50.98,50.98,116100.0,42.021,42.021,41.9634,41.9634,116100.0
2013-07-29 15:55:00,50.97,51.0,50.95,51.0,259600.0,41.9552,41.9799,41.9387,41.9799,259600.0
2013-07-30 09:30:00,51.38,51.48,51.11,51.14,72000.0,42.2926,42.375,42.0704,42.0951,72000.0
2013-07-30 09:35:00,51.15,51.2,51.15,51.16,32000.0,42.1033,42.1445,42.1033,42.1116,32000.0
2013-07-30 09:40:00,51.16,51.21,51.15,51.21,265800.0,42.1116,42.1527,42.1033,42.1527,265800.0
2013-07-30 09:45:00,51.2,51.21,51.16,51.17,116100.0,42.1445,42.1527,42.1116,42.1198,116100.0
2013-07-30 09:50:00,51.16,51.22,51.15,51.2,53300.0,42.1116,42.1609,42.1033,42.1445,53300.0
2013-07-30 09:55:00,51.2,51.23,51.19,51.23,46700.0,42.1445,42.1692,42.1362,42.1692,46700.0
2013-07-30 10:00:00,51.23,51.24,51.19,51.22,57600.0,42.1692,42.1774,42.1362,42.1609,57600.0
2013-07-30 10:05:00,51.22,51.26,51.17,51.19,66200.0,42.1609,42.1939,42.1198,42.1362,66200.0
2013-07-30 10:10:00,51.2,51.2,51.14,51.16,28300.0,42.1445,42.1445,42.0951,42.1116,28300.0
2013-07-30 10:15:00,51.17,51.18,51.12,51.13,46600.0,42.1198,42.128,42.0786,42.0869,46600.0
2013-07-30 10:20:00,51.12,51.18,51.12,51.18,30500.0,42.0786,42.128,42.0786,42.128,30500.0
2013-07-30 10:25:00,51.18,51.19,51.16,51.17,43500.0,42.128,42.1362,42.1116,42.1198,43500.0
2013-07-30 10:30:00,51.16,51.22,51.16,51.18,75400.0,42.1116,42.1609,42.1116,42.128,75400.0
2013-07-30 10:35:00,51.17,51.18,51.11,51.11,37200.0,42.1198,42.128,42.0704,42.0704,37200.0
2013-07-30 10:40:00,51.11,51.16,51.09,51.15,326200.0,42.0704,42.1116,42.0539,42.1033,326200.0
2013-07-30 10:45:00,51.15,51.16,51.13,51.14,104600.0,42.1033,42.1116,42.0869,42.0951,104600.0
2013-07-30 10:50:00,51.14,51.18,51.12,51.15,88200.0,42.0951,42.128,42.0786,42.1033,88200.0
2013-07-30 10:55:00,51.15,51.16,51.04,51.08,40600.0,42.1033,42.1116,42.0128,42.0457,40600.0
2013-07-30 11:00:00,51.08,51.09,51.05,51.08,58600.0,42.0457,42.0539,42.021,42.0457,58600.0
2013-07-30 11:05:00,51.07,51.08,51.05,51.07,35100.0,42.0375,42.0457,42.021,42.0375,35100.0
2013-07-30 11:10:00,51.07,51.09,51.06,51.06,97300.0,42.0375,42.0539,42.0292,42.0292,97300.0
2013-07-30 11:15:00,51.07,51.09,51.04,51.07,31700.0,42.0375,42.0539,42.0128,42.0375,31700.0
2013-07-30 11:20:00,51.07,51.09,51.05,51.08,32200.0,42.0375,42.0539,42.021,42.0457,32200.0
2013-07-30 11:25:00,51.07,51.08,51.05,51.07,45900.0,42.0375,42.0457,42.021,42.0375,45900.0
2013-07-30 11:30:00,51.07,51.11,51.07,51.08,97800.0,42.0375,42.0704,42.0375,42.0457,97800.0
2013-07-30 11:35:00,51.09,51.12,51.07,51.1,70500.0,42.0539,42.0786,42.0375,42.0622,70500.0
2013-07-30 11:40:00,51.1,51.12,51.09,51.11,49000.0,42.0622,42.0786,42.0539,42.0704,49000.0
2013-07-30 11:45:00,51.11,51.12,51.09,51.12,14700.0,42.0704,42.0786,42.0539,42.0786,14700.0
2013-07-30 11:50:00,51.11,51.12,51.08,51.09,37400.0,42.0704,42.0786,42.0457,42.0539,37400.0
2013-07-30 11:55:00,51.09,51.09,51.06,51.08,25700.0,42.0539,42.0539,42.0292,42.0457,25700.0
2013-07-30 12:00:00,51.08,51.09,51.05,51.06,53400.0,42.0457,42.0539,42.021,42.0292,53400.0
2013-07-30 12:05:00,51.05,51.08,51.04,51.07,445900.0,42.021,42.0457,42.0128,42.0375,445900.0
2013-07-30 12:10:00,51.07,51.08,51.01,51.02,65500.0,42.0375,42.0457,41.9881,41.9963,65500.0
2013-07-30 12:15:00,51.01,51.04,51.01,51.03,16800.0,41.9881,42.0128,41.9881,42.0045,16800.0
2013-07-30 12:20:00,51.03,51.05,51.03,51.04,21800.0,42.0045,42.021,42.0045,42.0128,21800.0
2013-07-30 12:25:00,51.04,51.05,51.0,51.02,34000.0,42.0128,42.021,41.9799,41.9963,34000.0
2013-07-30 12:30:00,51.03,51.04,51.0,51.0,28800.0,42.0045,42.0128,41.9799,41.9799,28800.0
2013-07-30 12:35:00,50.99,51.02,50.99,51.0,10200.0,41.9716,41.9963,41.9716,41.9799,10200.0
2013-07-30 12:40:00,50.99,51.02,50.99,51.01,17300.0,41.9716,41.9963,41.9716,41.9881,17300.0
2013-07-30 12:45:00,51.01,51.04,51.01,51.01,18800.0,41.9881,42.0128,41.9881,41.9881,18800.0
2013-07-30 12:50:00,51.01,51.01,50.98,51.01,44600.0,41.9881,41.9881,41.9634,41.9881,44600.0
2013-07-30 12:55:00,51.01,51.02,50.99,51.02,17700.0,41.9881,41.9963,41.9716,41.9963,17700.0
2013-07-30 13:00:00,51.02,51.03,51.01,51.02,38700.0,41.9963,42.0045,41.9881,41.9963,38700.0
2013-07-30 13:05:00,51.02,51.04,51.01,51.03,26800.0,41.9963,42.0128,41.9881,42.0045,26800.0
2013-07-30 13:10:00,51.03,51.04,51.0,51.01,22700.0,42.0045,42.0128,41.9799,41.9881,22700.0
2013-07-30 13:15:00,51.0,51.0,50.91,50.93,165700.0,41.9799,41.9799,41.9058,41.9222,165700.0
2013-07-30 13:20:00,50.94,50.96,50.91,50.93,26600.0,41.9305,41.9469,41.9058,41.9222,26600.0
2013-07-30 13:25:00,50.93,50.94,50.88,50.9,53900.0,41.9222,41.9305,41.8811,41.8975,53900.0
2013-07-30 13:30:00,50.9,50.9,50.82,50.82,388800.0,41.8975,41.8975,41.8317,41.8317,388800.0
2013-07-30 13:35:00,50.82,50.84,50.81,50.84,150400.0,41.8317,41.8482,41.8235,41.8482,150400.0
2013-07-30 13:40:00,50.84,50.84,50.8,50.82,54400.0,41.8482,41.8482,41.8152,41.8317,54400.0
2013-07-30 13:45:00,50.82,50.88,50.8,50.88,33400.0,41.8317,41.8811,41.8152,41.8811,33400.0
2013-07-30 13:50:00,50.88,50.89,50.87,50.87,40100.0,41.8811,41.8893,41.8728,41.8728,40100.0
2013-07-30 13:55:00,50.87,50.88,50.86,50.87,24000.0,41.8728,41.8811,41.8646,41.8728,24000.0
2013-07-30 14:00:00,50.87,50.89,50.86,50.88,28100.0,41.8728,41.8893,41.8646,41.8811,28100.0
2013-07-30 14:05:00,50.88,50.98,50.86,50.95,125300.0,41.8811,41.9634,41.8646,41.9387,125300.0
2013-07-30 14:10:00,50.95,51.02,50.95,50.99,89700.0,41.9387,41.9963,41.9387,41.9716,89700.0
2013-07-30 14:15:00,51.0,51.0,50.92,50.93,45500.0,41.9799,41.9799,41.914,41.9222,45500.0
2013-07-30 14:20:00,50.93,50.94,50.9,50.9,34200.0,41.9222,41.9305,41.8975,41.8975,34200.0
2013-07-30 14:25:00,50.9,50.97,50.9,50.96,20100.0,41.8975,41.9552,41.8975,41.9469,20100.0
2013-07-30 14:30:00,50.97,50.98,50.95,50.95,36100.0,41.9552,41.9634,41.9387,41.9387,36100.0
2013-07-30 14:35:00,50.95,50.96,50.94,50.96,27400.0,41.9387,41.9469,41.9305,41.9469,27400.0
2013-07-30 14:40:00,50.97,50.99,50.95,50.97,46000.0,41.9552,41.9716,41.9387,41.9552,46000.0
2013-07-30 14:45:00,50.97,50.97,50.93,50.94,13400.0,41.9552,41.9552,41.9222,41.9305,13400.0
2013-07-30 14:50:00,50.94,50.97,50.91,50.96,38700.0,41.9305,41.9552,41.9058,41.9469,38700.0
2013-07-30 14:55:00,50.96,50.97,50.93,50.94,25800.0,41.9469,41.9552,41.9222,41.9305,25800.0
2013-07-30 15:00:00,50.95,50.98,50.92,50.98,41800.0,41.9387,41.9634,41.914,41.9634,41800.0
2013-07-30 15:05:00,50.98,51.03,50.97,51.02,36400.0,41.9634,42.0045,41.9552,41.9963,36400.0
2013-07-30 15:10:00,51.02,51.03,51.0,51.0,13100.0,41.9963,42.0045,41.9799,41.9799,13100.0
2013-07-30 15:15:00,51.01,51.01,50.98,50.98,16700.0,41.9881,41.9881,41.9634,41.9634,16700.0
2013-07-30 15:20:00,50.98,51.03,50.98,51.02,47400.0,41.9634,42.0045,41.9634,41.9963,47400.0
2013-07-30 15:25:00,51.01,51.02,50.99,51.0,36600.0,41.9881,41.9963,41.9716,41.9799,36600.0
2013-07-30 15:30:00,51.02,51.05,51.02,51.05,48500.0,41.9963,42.021,41.9963,42.021,48500.0
2013-07-30 15:35:00,51.05,51.05,51.04,51.05,35000.0,42.021,42.021,42.0128,42.021,35000.0
2013-07-30 15:40:00,51.05,51.09,51.03,51.05,130900.0,42.021,42.0539,42.0045,42.021,130900.0
2013-07-30 15:45:00,51.05,51.06,51.02,51.02,110100.0,42.021,42.0292,41.9963,41.9963,110100.0
2013-07-30 15:50:00,51.03,51.04,50.99,51.03,138900.0,42.0045,42.0128,41.9716,42.0045,138900.0
2013-07-30 15:55:00,51.02,51.05,50.98,50.98,379100.0,41.9963,42.021,41.9634,41.9634,379100.0
2013-07-31 09:30:00,51.07,51.15,51.0,51.14,105500.0,42.0375,42.1033,41.9799,42.0951,105500.0
2013-07-31 09:35:00,51.13,51.14,51.1,51.1,55600.0,42.0869,42.0951,42.0622,42.0622,55600.0
2013-07-31 09:40:00,51.11,51.12,51.03,51.06,320900.0,42.0704,42.0786,42.0045,42.0292,320900.0
2013-07-31 09:45:00,51.06,51.14,51.06,51.13,127700.0,42.0292,42.0951,42.0292,42.0869,127700.0
2013-07-31 09:50:00,51.14,51.15,51.1,51.11,26900.0,42.0951,42.1033,42.0622,42.0704,26900.0
2013-07-31 09:55:00,51.12,51.2,51.12,51.18,57400.0,42.0786,42.1445,42.0786,42.128,57400.0
2013-07-31 10:00:00,51.19,51.2,51.15,51.18,46900.0,42.1362,42.1445,42.1033,42.128,46900.0
2013-07-31 10:05:00,51.18,51.22,51.17,51.22,37400.0,42.128,42.1609,42.1198,42.1609,37400.0
2013-07-31 10:10:00,51.24,51.24,51.21,51.22,26900.0,42.1774,42.1774,42.1527,42.1609,26900.0
2013-07-31 10:15:00,51.23,51.28,51.23,51.23,55100.0,42.1692,42.2103,42.1692,42.1692,55100.0
2013-07-31 10:20:00,51.22,51.23,51.21,51.21,36300.0,42.1609,42.1692,42.1527,42.1527,36300.0
2013-07-31 10:25:00,51.21,51.37,51.21,51.34,58400.0,42.1527,42.2844,42.1527,42.2597,58400.0
2013-07-31 10:30:00,51.35,51.38,51.35,51.35,29800.0,42.2679,42.2926,42.2679,42.2679,29800.0
2013-07-31 10:35:00,51.36,51.43,51.36,51.41,48600.0,42.2762,42.3338,42.2762,42.3173,48600.0
2013-07-31 10:40:00,51.4,51.44,51.37,51.37,49600.0,42.3091,42.342,42.2844,42.2844,49600.0
2013-07-31 10:45:00,51.37,51.39,51.35,51.38,32200.0,42.2844,42.3009,42.2679,42.2926,32200.0
2013-07-31 10:50:00,51.38,51.39,51.35,51.37,71000.0,42.2926,42.3009,42.2679,42.2844,71000.0
2013-07-31 10:55:00,51.38,51.41,51.37,51.4,36200.0,42.2926,42.3173,42.2844,42.3091,36200.0
2013-07-31 11:00:00,51.41,51.43,51.39,51.41,22300.0,42.3173,42.3338,42.3009,42.3173,22300.0
2013-07-31 11:05:00,51.42,51.42,51.38,51.38,19100.0,42.3256,42.3256,42.2926,42.2926,19100.0
2013-07-31 11:10:00,51.37,51.39,51.32,51.32,20700.0,42.2844,42.3009,42.2433,42.2433,20700.0
2013-07-31 11:15:00,51.33,51.34,51.3,51.34,151300.0,42.2515,42.2597,42.2268,42.2597,151300.0
2013-07-31 11:20:00,51.35,51.37,51.33,51.35,30500.0,42.2679,42.2844,42.2515,42.2679,30500.0
2013-07-31 11:25:00,51.35,51.35,51.29,51.29,52600.0,42.2679,42.2679,42.2186,42.2186,52600.0
2013-07-31 11:30:00,51.29,51.32,51.28,51.31,23300.0,42.2186,42.2433,42.2103,42.235,23300.0
2013-07-31 11:35:00,51.31,51.33,51.28,51.29,54500.0,42.235,42.2515,42.2103,42.2186,54500.0
2013-07-31 11:40:00,51.27,51.3,51.27,51.29,42300.0,42.2021,42.2268,42.2021,42.2186,42300.0
2013-07-31 11:45:00,51.29,51.31,51.28,51.28,97600.0,42.2186,42.235,42.2103,42.2103,97600.0
2013-07-31 11:50:00,51.28,51.29,51.26,51.27,45800.0,42.2103,42.2186,42.1939,42.2021,45800.0
2013-07-31 11:55:00,51.28,51.31,51.28,51.29,43000.0,42.2103,42.235,42.2103,42.2186,43000.0
2013-07-31 12:00:00,51.28,51.31,51.28,51.31,30300.0,42.2103,42.235,42.2103,42.235,30300.0
2013-07-31 12:05:00,51.31,51.32,51.29,51.32,52400.0,42.235,42.2433,42.2186,42.2433,52400.0
2013-07-31 12:10:00,51.32,51.32,51.29,51.3,27400.0,42.2433,42.2433,42.2186,42.2268,27400.0
2013-07-31 12:15:00,51.3,51.32,51.27,51.31,63700.0,42.2268,42.2433,42.2021,42.235,63700.0
2013-07-31 12:20:00,51.31,51.31,51.3,51.31,29900.0,42.235,42.235,42.2268,42.235,29900.0
2013-07-31 12:25:00,51.3,51.3,51.28,51.3,25500.0,42.2268,42.2268,42.2103,42.2268,25500.0
2013-07-31 12:30:00,51.3,51.3,51.28,51.29,34300.0,42.2268,42.2268,42.2103,42.2186,34300.0
2013-07-31 12:35:00,51.3,51.3,51.26,51.27,10600.0,42.2268,42.2268,42.1939,42.2021,10600.0
2013-07-31 12:40:00,51.27,51.27,51.25,51.25,43700.0,42.2021,42.2021,42.1856,42.1856,43700.0
2013-07-31 12:45:00,51.24,51.28,51.23,51.27,250800.0,42.1774,42.2103,42.1692,42.2021,250800.0
2013-07-31 12:50:00,51.28,51.28,51.25,51.26,73900.0,42.2103,42.2103,42.1856,42.1939,73900.0
2013-07-31 12:55:00,51.26,51.27,51.24,51.26,65100.0,42.1939,42.2021,42.1774,42.1939,65100.0
2013-07-31 13:00:00,51.26,51.26,51.25,51.26,19500.0,42.1939,42.1939,42.1856,42.1939,19500.0
2013-07-31 13:05:00,51.26,51.26,51.21,51.21,39600.0,42.1939,42.1939,42.1527,42.1527,39600.0
2013-07-31 13:10:00,51.22,51.23,51.21,51.22,18900.0,42.1609,42.1692,42.1527,42.1609,18900.0
2013-07-31 13:15:00,51.21,51.22,51.2,51.21,52600.0,42.1527,42.1609,42.1445,42.1527,52600.0
2013-07-31 13:20:00,51.21,51.23,51.21,51.23,30600.0,42.1527,42.1692,42.1527,42.1692,30600.0
2013-07-31 13:25:00,51.22,51.23,51.2,51.2,34400.0,42.1609,42.1692,42.1445,42.1445,34400.0
2013-07-31 13:30:00,51.2,51.2,51.19,51.2,36400.0,42.1445,42.1445,42.1362,42.1445,36400.0
2013-07-31 13:35:00,51.2,51.21,51.19,51.19,24600.0,42.1445,42.1527,42.1362,42.1362,24600.0
2013-07-31 13:40:00,51.19,51.19,51.17,51.17,10800.0,42.1362,42.1362,42.1198,42.1198,10800.0
2013-07-31 13:45:00,51.17,51.19,51.17,51.19,21900.0,42.1198,42.1362,42.1198,42.1362,21900.0
2013-07-31 13:50:00,51.19,51.2,51.18,51.2,15100.0,42.1362,42.1445,42.128,42.1445,15100.0
2013-07-31 13:55:00,51.19,51.2,51.16,51.18,72200.0,42.1362,42.1445,42.1116,42.128,72200.0
2013-07-31 14:00:00,51.19,51.33,51.17,51.31,193400.0,42.1362,42.2515,42.1198,42.235,193400.0
2013-07-31 14:05:00,51.31,51.33,51.2,51.23,64200.0,42.235,42.2515,42.1445,42.1692,64200.0
2013-07-31 14:10:00,51.22,51.26,51.2,51.2,30900.0,42.1609,42.1939,42.1445,42.1445,30900.0
2013-07-31 14:15:00,51.2,51.22,51.06,51.18,126800.0,42.1445,42.1609,42.0292,42.128,126800.0
2013-07-31 14:20:00,51.17,51.24,51.15,51.24,113300.0,42.1198,42.1774,42.1033,42.1774,113300.0
2013-07-31 14:25:00,51.23,51.28,51.2,51.2,69100.0,42.1692,42.2103,42.1445,42.1445,69100.0
2013-07-31 14:30:00,51.2,51.33,51.2,51.33,81200.0,42.1445,42.2515,42.1445,42.2515,81200.0
2013-07-31 14:35:00,51.33,51.38,51.32,51.34,163700.0,42.2515,42.2926,42.2433,42.2597,163700.0
2013-07-31 14:40:00,51.34,51.39,51.33,51.36,69700.0,42.2597,42.3009,42.2515,42.2762,69700.0
2013-07-31 14:45:00,51.36,51.37,51.32,51.34,41600.0,42.2762,42.2844,42.2433,42.2597,41600.0
2013-07-31 14:50:00,51.34,51.4,51.34,51.39,120700.0,42.2597,42.3091,42.2597,42.3009,120700.0
2013-07-31 14:55:00,51.38,51.39,51.33,51.35,48800.0,42.2926,42.3009,42.2515,42.2679,48800.0
2013-07-31 15:00:00,51.35,51.35,51.27,51.3,127900.0,42.2679,42.2679,42.2021,42.2268,127900.0
2013-07-31 15:05:00,51.31,51.33,51.25,51.26,88100.0,42.235,42.2515,42.1856,42.1939,88100.0
2013-07-31 15:10:00,51.26,51.28,51.19,51.21,110200.0,42.1939,42.2103,42.1362,42.1527,110200.0
2013-07-31 15:15:00,51.21,51.24,51.21,51.21,73600.0,42.1527,42.1774,42.1527,42.1527,73600.0
2013-07-31 15:20:00,51.21,51.27,51.19,51.23,79100.0,42.1527,42.2021,42.1362,42.1692,79100.0
2013-07-31 15:25:00,51.24,51.3,51.23,51.29,55100.0,42.1774,42.2268,42.1692,42.2186,55100.0
2013-07-31 15:30:00,51.29,51.3,51.17,51.19,99900.0,42.2186,42.2268,42.1198,42.1362,99900.0
2013-07-31 15:35:00,51.19,51.24,51.19,51.21,165200.0,42.1362,42.1774,42.1362,42.1527,165200.0
2013-07-31 15:40:00,51.21,51.21,51.08,51.09,144600.0,42.1527,42.1527,42.0457,42.0539,144600.0
2013-07-31 15:45:00,51.08,51.09,51.03,51.04,197000.0,42.0457,42.0539,42.0045,42.0128,197000.0
2013-07-31 15:50:00,51.03,51.1,50.99,50.99,249200.0,42.0045,42.0622,41.9716,41.9716,249200.0
2013-07-31 15:55:00,50.98,51.07,50.98,51.02,642400.0,41.9634,42.0375,41.9634,41.9963,642400.0
2013-08-01 09:30:00,51.34,51.5,51.31,51.37,344600.0,42.2597,42.3914,42.235,42.2844,344600.0
2013-08-01 09:35:00,51.37,51.38,51.31,51.33,218800.0,42.2844,42.2926,42.235,42.2515,218800.0
2013-08-01 09:40:00,51.33,51.36,51.26,51.32,233200.0,42.2515,42.2762,42.1939,42.2433,233200.0
2013-08-01 09:45:00,51.34,51.36,51.23,51.24,91400.0,42.2597,42.2762,42.1692,42.1774,91400.0
2013-08-01 09:50:00,51.24,51.28,51.21,51.28,87600.0,42.1774,42.2103,42.1527,42.2103,87600.0
2013-08-01 09:55:00,51.28,51.31,51.25,51.26,106100.0,42.2103,42.235,42.1856,42.1939,106100.0
2013-08-01 10:00:00,51.26,51.36,51.24,51.33,122300.0,42.1939,42.2762,42.1774,42.2515,122300.0
2013-08-01 10:05:00,51.34,51.38,51.31,51.36,194200.0,42.2597,42.2926,42.235,42.2762,194200.0
2013-08-01 10:10:00,51.37,51.39,51.35,51.36,153500.0,42.2844,42.3009,42.2679,42.2762,153500.0
2013-08-01 10:15:00,51.35,51.36,51.28,51.3,91100.0,42.2679,42.2762,42.2103,42.2268,91100.0
2013-08-01 10:20:00,51.29,51.32,51.27,51.31,67200.0,42.2186,42.2433,42.2021,42.235,67200.0
2013-08-01 10:25:00,51.32,51.32,51.29,51.31,36800.0,42.2433,42.2433,42.2186,42.235,36800.0
2013-08-01 10:30:00,51.3,51.3,51.22,51.22,42400.0,42.2268,42.2268,42.1609,42.1609,42400.0
2013-08-01 10:35:00,51.23,51.28,51.22,51.25,43400.0,42.1692,42.2103,42.1609,42.1856,43400.0
2013-08-01 10:40:00,51.25,51.28,51.24,51.25,39100.0,42.1856,42.2103,42.1774,42.1856,39100.0
2013-08-01 10:45:00,51.25,51.28,51.25,51.26,48600.0,42.1856,42.2103,42.1856,42.1939,48600.0
2013-08-01 10:50:00,51.27,51.27,51.21,51.22,22700.0,42.2021,42.2021,42.1527,42.1609,22700.0
2013-08-01 10:55:00,51.21,51.28,51.21,51.23,33200.0,42.1527,42.2103,42.1527,42.1692,33200.0
2013-08-01 11:00:00,51.23,51.25,51.21,51.24,109600.0,42.1692,42.1856,42.1527,42.1774,109600.0
2013-08-01 11:05:00,51.23,51.25,51.23,51.24,47400.0,42.1692,42.1856,42.1692,42.1774,47400.0
2013-08-01 11:10:00,51.24,51.27,51.21,51.25,54500.0,42.1774,42.2021,42.1527,42.1856,54500.0
2013-08-01 11:15:00,51.25,51.27,51.23,51.25,59400.0,42.1856,42.2021,42.1692,42.1856,59400.0
2013-08-01 11:20:00,51.25,51.28,51.23,51.27,54500.0,42.1856,42.2103,42.1692,42.2021,54500.0
2013-08-01 11:25:00,51.27,51.29,51.27,51.28,30700.0,42.2021,42.2186,42.2021,42.2103,30700.0
2013-08-01 11:30:00,51.28,51.32,51.28,51.31,258800.0,42.2103,42.2433,42.2103,42.235,258800.0
2013-08-01 11:35:00,51.31,51.31,51.29,51.31,25800.0,42.235,42.235,42.2186,42.235,25800.0
2013-08-01 11:40:00,51.31,51.31,51.27,51.27,40900.0,42.235,42.235,42.2021,42.2021,40900.0
2013-08-01 11:45:00,51.27,51.33,51.27,51.32,611600.0,42.2021,42.2515,42.2021,42.2433,611600.0
2013-08-01 11:50:00,51.32,51.32,51.27,51.28,50100.0,42.2433,42.2433,42.2021,42.2103,50100.0
2013-08-01 11:55:00,51.29,51.31,51.28,51.28,342000.0,42.2186,42.235,42.2103,42.2103,342000.0
2013-08-01 12:00:00,51.28,51.3,51.28,51.3,136200.0,42.2103,42.2268,42.2103,42.2268,136200.0
2013-08-01 12:05:00,51.28,51.29,51.24,51.27,25400.0,42.2103,42.2186,42.1774,42.2021,25400.0
2013-08-01 12:10:00,51.27,51.27,51.22,51.24,300500.0,42.2021,42.2021,42.1609,42.1774,300500.0
2013-08-01 12:15:00,51.25,51.35,51.25,51.35,39800.0,42.1856,42.2679,42.1856,42.2679,39800.0
2013-08-01 12:20:00,51.35,51.36,51.34,51.34,16300.0,42.2679,42.2762,42.2597,42.2597,16300.0
2013-08-01 12:25:00,51.34,51.34,51.32,51.33,18400.0,42.2597,42.2597,42.2433,42.2515,18400.0
2013-08-01 12:30:00,51.33,51.34,51.27,51.28,236800.0,42.2515,42.2597,42.2021,42.2103,236800.0
2013-08-01 12:35:00,51.27,51.28,51.26,51.28,106400.0,42.2021,42.2103,42.1939,42.2103,106400.0
2013-08-01 12:40:00,51.28,51.31,51.28,51.3,28400.0,42.2103,42.235,42.2103,42.2268,28400.0
2013-08-01 12:45:00,51.3,51.31,51.28,51.3,30800.0,42.2268,42.235,42.2103,42.2268,30800.0
2013-08-01 12:50:00,51.3,51.3,51.27,51.28,96100.0,42.2268,42.2268,42.2021,42.2103,96100.0
2013-08-01 12:55:00,51.28,51.3,51.28,51.29,237800.0,42.2103,42.2268,42.2103,42.2186,237800.0
2013-08-01 13:00:00,51.29,51.3,51.28,51.28,29600.0,42.2186,42.2268,42.2103,42.2103,29600.0
2013-08-01 13:05:00,51.29,51.3,51.27,51.3,22700.0,42.2186,42.2268,42.2021,42.2268,22700.0
2013-08-01 13:10:00,51.3,51.33,51.3,51.32,36000.0,42.2268,42.2515,42.2268,42.2433,36000.0
2013-08-01 13:15:00,51.31,51.32,51.28,51.29,30000.0,42.235,42.2433,42.2103,42.2186,30000.0
2013-08-01 13:20:00,51.29,51.29,51.26,51.27,131700.0,42.2186,42.2186,42.1939,42.2021,131700.0
2013-08-01 13:25:00,51.26,51.28,51.25,51.26,27400.0,42.1939,42.2103,42.1856,42.1939,27400.0
2013-08-01 13:30:00,51.26,51.27,51.26,51.27,10900.0,42.1939,42.2021,42.1939,42.2021,10900.0
2013-08-01 13:35:00,51.26,51.28,51.26,51.27,30400.0,42.1939,42.2103,42.1939,42.2021,30400.0
2013-08-01 13:40:00,51.26,51.27,51.24,51.27,18300.0,42.1939,42.2021,42.1774,42.2021,18300.0
2013-08-01 13:45:00,51.27,51.28,51.26,51.28,16900.0,42.2021,42.2103,42.1939,42.2103,16900.0
2013-08-01 13:50:00,51.27,51.27,51.26,51.27,19900.0,42.2021,42.2021,42.1939,42.2021,19900.0
2013-08-01 13:55:00,51.26,51.3,51.26,51.3,36600.0,42.1939,42.2268,42.1939,42.2268,36600.0
2013-08-01 14:00:00,51.3,51.37,51.3,51.36,62000.0,42.2268,42.2844,42.2268,42.2762,62000.0
2013-08-01 14:05:00,51.36,51.37,51.34,51.35,56000.0,42.2762,42.2844,42.2597,42.2679,56000.0
2013-08-01 14:10:00,51.34,51.36,51.34,51.34,101100.0,42.2597,42.2762,42.2597,42.2597,101100.0
2013-08-01 14:15:00,51.34,51.34,51.31,51.33,171400.0,42.2597,42.2597,42.235,42.2515,171400.0
2013-08-01 14:20:00,51.33,51.36,51.33,51.36,53600.0,42.2515,42.2762,42.2515,42.2762,53600.0
2013-08-01 14:25:00,51.35,51.35,51.32,51.34,13000.0,42.2679,42.2679,42.2433,42.2597,13000.0
2013-08-01 14:30:00,51.34,51.35,51.33,51.35,26300.0,42.2597,42.2679,42.2515,42.2679,26300.0
2013-08-01 14:35:00,51.35,51.36,51.32,51.33,44100.0,42.2679,42.2762,42.2433,42.2515,44100.0
2013-08-01 14:40:00,51.33,51.33,51.31,51.31,28900.0,42.2515,42.2515,42.235,42.235,28900.0
2013-08-01 14:45:00,51.31,51.32,51.3,51.3,23500.0,42.235,42.2433,42.2268,42.2268,23500.0
2013-08-01 14:50:00,51.3,51.32,51.29,51.32,23900.0,42.2268,42.2433,42.2186,42.2433,23900.0
2013-08-01 14:55:00,51.32,51.32,51.3,51.3,48400.0,42.2433,42.2433,42.2268,42.2268,48400.0
2013-08-01 15:00:00,51.3,51.32,51.3,51.3,24700.0,42.2268,42.2433,42.2268,42.2268,24700.0
2013-08-01 15:05:00,51.3,51.31,51.28,51.29,28700.0,42.2268,42.235,42.2103,42.2186,28700.0
2013-08-01 15:10:00,51.29,51.3,51.28,51.29,32600.0,42.2186,42.2268,42.2103,42.2186,32600.0
2013-08-01 15:15:00,51.29,51.29,51.25,51.27,59100.0,42.2186,42.2186,42.1856,42.2021,59100.0
2013-08-01 15:20:00,51.27,51.27,51.25,51.26,57500.0,42.2021,42.2021,42.1856,42.1939,57500.0
2013-08-01 15:25:00,51.26,51.29,51.24,51.28,199900.0,42.1939,42.2186,42.1774,42.2103,199900.0
2013-08-01 15:30:00,51.28,51.33,51.27,51.32,126000.0,42.2103,42.2515,42.2021,42.2433,126000.0
2013-08-01 15:35:00,51.32,51.35,51.31,51.33,39500.0,42.2433,42.2679,42.235,42.2515,39500.0
2013-08-01 15:40:00,51.33,51.35,51.33,51.34,84500.0,42.2515,42.2679,42.2515,42.2597,84500.0
2013-08-01 15:45:00,51.34,51.35,51.31,51.34,93700.0,42.2597,42.2679,42.235,42.2597,93700.0
2013-08-01 15:50:00,51.35,51.36,51.3,51.32,86900.0,42.2679,42.2762,42.2268,42.2433,86900.0
2013-08-01 15:55:00,51.32,51.33,51.29,51.32,522800.0,42.2433,42.2515,42.2186,42.2433,522800.0
2013-08-02 09:30:00,51.13,51.27,51.13,51.23,76300.0,42.0869,42.2021,42.0869,42.1692,76300.0
2013-08-02 09:35:00,51.22,51.25,51.2,51.25,40400.0,42.1609,42.1856,42.1445,42.1856,40400.0
2013-08-02 09:40:00,51.24,51.26,51.23,51.26,58000.0,42.1774,42.1939,42.1692,42.1939,58000.0
2013-08-02 09:45:00,51.25,51.27,51.22,51.23,202100.0,42.1856,42.2021,42.1609,42.1692,202100.0
2013-08-02 09:50:00,51.22,51.26,51.2,51.24,26700.0,42.1609,42.1939,42.1445,42.1774,26700.0
2013-08-02 09:55:00,51.26,51.27,51.19,51.21,110900.0,42.1939,42.2021,42.1362,42.1527,110900.0
2013-08-02 10:00:00,51.21,51.23,51.13,51.17,44600.0,42.1527,42.1692,42.0869,42.1198,44600.0
2013-08-02 10:05:00,51.17,51.22,51.15,51.22,69100.0,42.1198,42.1609,42.1033,42.1609,69100.0
2013-08-02 10:10:00,51.22,51.26,51.22,51.23,106600.0,42.1609,42.1939,42.1609,42.1692,106600.0
2013-08-02 10:15:00,51.23,51.26,51.22,51.25,212100.0,42.1692,42.1939,42.1609,42.1856,212100.0
2013-08-02 10:20:00,51.24,51.25,51.22,51.25,47600.0,42.1774,42.1856,42.1609,42.1856,47600.0
2013-08-02 10:25:00,51.24,51.28,51.23,51.27,38900.0,42.1774,42.2103,42.1692,42.2021,38900.0
2013-08-02 10:30:00,51.27,51.3,51.27,51.28,60300.0,42.2021,42.2268,42.2021,42.2103,60300.0
2013-08-02 10:35:00,51.29,51.3,51.26,51.26,37900.0,42.2186,42.2268,42.1939,42.1939,37900.0
2013-08-02 10:40:00,51.27,51.3,51.26,51.28,31100.0,42.2021,42.2268,42.1939,42.2103,31100.0
2013-08-02 10:45:00,51.28,51.31,51.26,51.27,42200.0,42.2103,42.235,42.1939,42.2021,42200.0
2013-08-02 10:50:00,51.28,51.29,51.25,51.26,25400.0,42.2103,42.2186,42.1856,42.1939,25400.0
2013-08-02 10:55:00,51.26,51.29,51.21,51.22,36300.0,42.1939,42.2186,42.1527,42.1609,36300.0
2013-08-02 11:00:00,51.22,51.25,51.2,51.21,25300.0,42.1609,42.1856,42.1445,42.1527,25300.0
2013-08-02 11:05:00,51.21,51.23,51.19,51.21,17700.0,42.1527,42.1692,42.1362,42.1527,17700.0
2013-08-02 11:10:00,51.21,51.24,51.21,51.24,11100.0,42.1527,42.1774,42.1527,42.1774,11100.0
2013-08-02 11:15:00,51.24,51.26,51.23,51.26,73900.0,42.1774,42.1939,42.1692,42.1939,73900.0
2013-08-02 11:20:00,51.26,51.27,51.23,51.24,16000.0,42.1939,42.2021,42.1692,42.1774,16000.0
2013-08-02 11:25:00,51.24,51.26,51.23,51.23,25800.0,42.1774,42.1939,42.1692,42.1692,25800.0
2013-08-02 11:30:00,51.24,51.27,51.24,51.26,26100.0,42.1774,42.2021,42.1774,42.1939,26100.0
2013-08-02 11:35:00,51.26,51.27,51.25,51.25,19600.0,42.1939,42.2021,42.1856,42.1856,19600.0
2013-08-02 11:40:00,51.25,51.25,51.22,51.24,40600.0,42.1856,42.1856,42.1609,42.1774,40600.0
2013-08-02 11:45:00,51.24,51.24,51.19,51.19,36200.0,42.1774,42.1774,42.1362,42.1362,36200.0
2013-08-02 11:50:00,51.21,51.22,51.19,51.2,20700.0,42.1527,42.1609,42.1362,42.1445,20700.0
2013-08-02 11:55:00,51.2,51.24,51.2,51.23,24300.0,42.1445,42.1774,42.1445,42.1692,24300.0
2013-08-02 12:00:00,51.23,51.24,51.21,51.22,31700.0,42.1692,42.1774,42.1527,42.1609,31700.0
2013-08-02 12:05:00,51.21,51.24,51.2,51.23,20600.0,42.1527,42.1774,42.1445,42.1692,20600.0
2013-08-02 12:10:00,51.23,51.25,51.22,51.24,31000.0,42.1692,42.1856,42.1609,42.1774,31000.0
2013-08-02 12:15:00,51.24,51.25,51.23,51.23,15700.0,42.1774,42.1856,42.1692,42.1692,15700.0
2013-08-02 12:20:00,51.23,51.27,51.22,51.26,34200.0,42.1692,42.2021,42.1609,42.1939,34200.0
2013-08-02 12:25:00,51.25,51.26,51.22,51.26,70100.0,42.1856,42.1939,42.1609,42.1939,70100.0
2013-08-02 12:30:00,51.26,51.28,51.24,51.28,20200.0,42.1939,42.2103,42.1774,42.2103,20200.0
2013-08-02 12:35:00,51.27,51.28,51.25,51.25,40800.0,42.2021,42.2103,42.1856,42.1856,40800.0
2013-08-02 12:40:00,51.25,51.27,51.24,51.25,19700.0,42.1856,42.2021,42.1774,42.1856,19700.0
2013-08-02 12:45:00,51.26,51.27,51.25,51.26,22500.0,42.1939,42.2021,42.1856,42.1939,22500.0
2013-08-02 12:50:00,51.26,51.26,51.24,51.25,31200.0,42.1939,42.1939,42.1774,42.1856,31200.0
2013-08-02 12:55:00,51.25,51.26,51.23,51.25,24800.0,42.1856,42.1939,42.1692,42.1856,24800.0
2013-08-02 13:00:00,51.24,51.25,51.2,51.21,39200.0,42.1774,42.1856,42.1445,42.1527,39200.0
2013-08-02 13:05:00,51.21,51.23,51.21,51.22,37200.0,42.1527,42.1692,42.1527,42.1609,37200.0
2013-08-02 13:10:00,51.21,51.24,51.21,51.23,41800.0,42.1527,42.1774,42.1527,42.1692,41800.0
2013-08-02 13:15:00,51.24,51.27,51.23,51.25,27500.0,42.1774,42.2021,42.1692,42.1856,27500.0
2013-08-02 13:20:00,51.25,51.28,51.24,51.28,28400.0,42.1856,42.2103,42.1774,42.2103,28400.0
2013-08-02 13:25:00,51.27,51.28,51.24,51.24,41000.0,42.2021,42.2103,42.1774,42.1774,41000.0
2013-08-02 13:30:00,51.24,51.25,51.22,51.23,33300.0,42.1774,42.1856,42.1609,42.1692,33300.0
2013-08-02 13:35:00,51.22,51.23,51.19,51.19,20600.0,42.1609,42.1692,42.1362,42.1362,20600.0
2013-08-02 13:40:00,51.2,51.21,51.18,51.19,28500.0,42.1445,42.1527,42.128,42.1362,28500.0
2013-08-02 13:45:00,51.2,51.21,51.19,51.21,13900.0,42.1445,42.1527,42.1362,42.1527,13900.0
2013-08-02 13:50:00,51.2,51.22,51.18,51.19,21400.0,42.1445,42.1609,42.128,42.1362,21400.0
2013-08-02 13:55:00,51.19,51.21,51.18,51.19,59200.0,42.1362,42.1527,42.128,42.1362,59200.0
2013-08-02 14:00:00,51.19,51.21,51.19,51.21,16400.0,42.1362,42.1527,42.1362,42.1527,16400.0
2013-08-02 14:05:00,51.2,51.22,51.19,51.22,26500.0,42.1445,42.1609,42.1362,42.1609,26500.0
2013-08-02 14:10:00,51.22,51.23,51.21,51.23,34200.0,42.1609,42.1692,42.1527,42.1692,34200.0
2013-08-02 14:15:00,51.24,51.24,51.2,51.2,16200.0,42.1774,42.1774,42.1445,42.1445,16200.0
2013-08-02 14:20:00,51.2,51.2,51.17,51.18,26100.0,42.1445,42.1445,42.1198,42.128,26100.0
2013-08-02 14:25:00,51.18,51.2,51.18,51.19,30700.0,42.128,42.1445,42.128,42.1362,30700.0
2013-08-02 14:30:00,51.19,51.2,51.17,51.19,17800.0,42.1362,42.1445,42.1198,42.1362,17800.0
2013-08-02 14:35:00,51.18,51.22,51.16,51.21,43800.0,42.128,42.1609,42.1116,42.1527,43800.0
2013-08-02 14:40:00,51.21,51.26,51.21,51.25,29500.0,42.1527,42.1939,42.1527,42.1856,29500.0
2013-08-02 14:45:00,51.26,51.26,51.23,51.23,25300.0,42.1939,42.1939,42.1692,42.1692,25300.0
2013-08-02 14:50:00,51.23,51.26,51.22,51.23,78100.0,42.1692,42.1939,42.1609,42.1692,78100.0
2013-08-02 14:55:00,51.24,51.26,51.22,51.23,30800.0,42.1774,42.1939,42.1609,42.1692,30800.0
2013-08-02 15:00:00,51.24,51.26,51.23,51.24,61200.0,42.1774,42.1939,42.1692,42.1774,61200.0
2013-08-02 15:05:00,51.25,51.26,51.23,51.25,80300.0,42.1856,42.1939,42.1692,42.1856,80300.0
2013-08-02 15:10:00,51.25,51.28,51.25,51.26,43600.0,42.1856,42.2103,42.1856,42.1939,43600.0
2013-08-02 15:15:00,51.26,51.26,51.25,51.25,15800.0,42.1939,42.1939,42.1856,42.1856,15800.0
2013-08-02 15:20:00,51.25,51.26,51.25,51.26,15900.0,42.1856,42.1939,42.1856,42.1939,15900.0
2013-08-02 15:25:00,51.25,51.29,51.24,51.28,55700.0,42.1856,42.2186,42.1774,42.2103,55700.0
2013-08-02 15:30:00,51.29,51.3,51.27,51.29,37300.0,42.2186,42.2268,42.2021,42.2186,37300.0
2013-08-02 15:35:00,51.3,51.31,51.29,51.3,53200.0,42.2268,42.235,42.2186,42.2268,53200.0
2013-08-02 15:40:00,51.3,51.31,51.3,51.3,16300.0,42.2268,42.235,42.2268,42.2268,16300.0
2013-08-02 15:45:00,51.31,51.35,51.31,51.32,72100.0,42.235,42.2679,42.235,42.2433,72100.0
2013-08-02 15:50:00,51.32,51.34,51.29,51.33,101400.0,42.2433,42.2597,42.2186,42.2515,101400.0
2013-08-02 15:55:00,51.33,51.36,51.3,51.35,351000.0,42.2515,42.2762,42.2268,42.2679,351000.0
2013-08-05 09:30:00,51.32,51.33,51.19,51.24,95000.0,42.2433,42.2515,42.1362,42.1774,95000.0
2013-08-05 09:35:00,51.25,51.32,51.25,51.32,48800.0,42.1856,42.2433,42.1856,42.2433,48800.0
2013-08-05 09:40:00,51.31,51.32,51.26,51.28,51900.0,42.235,42.2433,42.1939,42.2103,51900.0
2013-08-05 09:45:00,51.27,51.31,51.25,51.29,93400.0,42.2021,42.235,42.1856,42.2186,93400.0
2013-08-05 09:50:00,51.29,51.34,51.27,51.33,58800.0,42.2186,42.2597,42.2021,42.2515,58800.0
2013-08-05 09:55:00,51.33,51.35,51.3,51.34,42600.0,42.2515,42.2679,42.2268,42.2597,42600.0
2013-08-05 10:00:00,51.34,51.38,51.34,51.35,101200.0,42.2597,42.2926,42.2597,42.2679,101200.0
2013-08-05 10:05:00,51.35,51.36,51.32,51.32,68800.0,42.2679,42.2762,42.2433,42.2433,68800.0
2013-08-05 10:10:00,51.34,51.4,51.34,51.38,44400.0,42.2597,42.3091,42.2597,42.2926,44400.0
2013-08-05 10:15:00,51.37,51.38,51.35,51.35,23000.0,42.2844,42.2926,42.2679,42.2679,23000.0
2013-08-05 10:20:00,51.35,51.37,51.34,51.36,39000.0,42.2679,42.2844,42.2597,42.2762,39000.0
2013-08-05 10:25:00,51.36,51.38,51.35,51.38,28100.0,42.2762,42.2926,42.2679,42.2926,28100.0
2013-08-05 10:30:00,51.38,51.46,51.38,51.46,72700.0,42.2926,42.3585,42.2926,42.3585,72700.0
2013-08-05 10:35:00,51.46,51.46,51.41,51.42,68000.0,42.3585,42.3585,42.3173,42.3256,68000.0
2013-08-05 10:40:00,51.43,51.44,51.42,51.42,29000.0,42.3338,42.342,42.3256,42.3256,29000.0
2013-08-05 10:45:00,51.42,51.43,51.4,51.41,60000.0,42.3256,42.3338,42.3091,42.3173,60000.0
2013-08-05 10:50:00,51.42,51.42,51.37,51.39,32600.0,42.3256,42.3256,42.2844,42.3009,32600.0
2013-08-05 10:55:00,51.38,51.38,51.35,51.35,28800.0,42.2926,42.2926,42.2679,42.2679,28800.0
2013-08-05 11:00:00,51.36,51.37,51.35,51.36,14600.0,42.2762,42.2844,42.2679,42.2762,14600.0
2013-08-05 11:05:00,51.35,51.38,51.34,51.37,63700.0,42.2679,42.2926,42.2597,42.2844,63700.0
2013-08-05 11:10:00,51.37,51.4,51.37,51.4,20700.0,42.2844,42.3091,42.2844,42.3091,20700.0
2013-08-05 11:15:00,51.4,51.4,51.36,51.37,39700.0,42.3091,42.3091,42.2762,42.2844,39700.0
2013-08-05 11:20:00,51.37,51.39,51.36,51.38,31000.0,42.2844,42.3009,42.2762,42.2926,31000.0
2013-08-05 11:25:00,51.38,51.39,51.35,51.35,21200.0,42.2926,42.3009,42.2679,42.2679,21200.0
2013-08-05 11:30:00,51.35,51.36,51.31,51.31,29600.0,42.2679,42.2762,42.235,42.235,29600.0
2013-08-05 11:35:00,51.32,51.34,51.3,51.32,69000.0,42.2433,42.2597,42.2268,42.2433,69000.0
2013-08-05 11:40:00,51.32,51.34,51.32,51.34,15600.0,42.2433,42.2597,42.2433,42.2597,15600.0
2013-08-05 11:45:00,51.33,51.34,51.31,51.34,31400.0,42.2515,42.2597,42.235,42.2597,31400.0
2013-08-05 11:50:00,51.33,51.34,51.32,51.33,17900.0,42.2515,42.2597,42.2433,42.2515,17900.0
2013-08-05 11:55:00,51.33,51.33,51.32,51.32,62100.0,42.2515,42.2515,42.2433,42.2433,62100.0
2013-08-05 12:00:00,51.32,51.35,51.32,51.34,60900.0,42.2433,42.2679,42.2433,42.2597,60900.0
2013-08-05 12:05:00,51.35,51.35,51.32,51.33,90300.0,42.2679,42.2679,42.2433,42.2515,90300.0
2013-08-05 12:10:00,51.33,51.35,51.33,51.35,10100.0,42.2515,42.2679,42.2515,42.2679,10100.0
2013-08-05 12:15:00,51.34,51.36,51.34,51.34,21400.0,42.2597,42.2762,42.2597,42.2597,21400.0
2013-08-05 12:20:00,51.35,51.35,51.33,51.33,12300.0,42.2679,42.2679,42.2515,42.2515,12300.0
2013-08-05 12:25:00,51.32,51.32,51.29,51.29,28100.0,42.2433,42.2433,42.2186,42.2186,28100.0
2013-08-05 12:30:00,51.29,51.31,51.28,51.29,44700.0,42.2186,42.235,42.2103,42.2186,44700.0
2013-08-05 12:35:00,51.3,51.31,51.27,51.29,41300.0,42.2268,42.235,42.2021,42.2186,41300.0
2013-08-05 12:40:00,51.29,51.3,51.29,51.29,21800.0,42.2186,42.2268,42.2186,42.2186,21800.0
2013-08-05 12:45:00,51.29,51.3,51.28,51.3,37000.0,42.2186,42.2268,42.2103,42.2268,37000.0
2013-08-05 12:50:00,51.3,51.3,51.28,51.28,17200.0,42.2268,42.2268,42.2103,42.2103,17200.0
2013-08-05 12:55:00,51.28,51.31,51.28,51.3,19800.0,42.2103,42.235,42.2103,42.2268,19800.0
2013-08-05 13:00:00,51.31,51.32,51.28,51.28,29900.0,42.235,42.2433,42.2103,42.2103,29900.0
2013-08-05 13:05:00,51.29,51.29,51.24,51.25,76800.0,42.2186,42.2186,42.1774,42.1856,76800.0
2013-08-05 13:10:00,51.25,51.25,51.23,51.25,17400.0,42.1856,42.1856,42.1692,42.1856,17400.0
2013-08-05 13:15:00,51.25,51.26,51.23,51.23,28500.0,42.1856,42.1939,42.1692,42.1692,28500.0
2013-08-05 13:20:00,51.24,51.28,51.24,51.28,14000.0,42.1774,42.2103,42.1774,42.2103,14000.0
2013-08-05 13:25:00,51.27,51.28,51.26,51.26,8600.0,42.2021,42.2103,42.1939,42.1939,8600.0
2013-08-05 13:30:00,51.26,51.27,51.25,51.26,14300.0,42.1939,42.2021,42.1856,42.1939,14300.0
2013-08-05 13:35:00,51.26,51.27,51.25,51.25,13100.0,42.1939,42.2021,42.1856,42.1856,13100.0
2013-08-05 13:40:00,51.25,51.26,51.24,51.24,32100.0,42.1856,42.1939,42.1774,42.1774,32100.0
2013-08-05 13:45:00,51.23,51.25,51.23,51.24,47800.0,42.1692,42.1856,42.1692,42.1774,47800.0
2013-08-05 13:50:00,51.24,51.26,51.23,51.26,18100.0,42.1774,42.1939,42.1692,42.1939,18100.0
2013-08-05 13:55:00,51.26,51.29,51.25,51.25,88700.0,42.1939,42.2186,42.1856,42.1856,88700.0
2013-08-05 14:00:00,51.24,51.24,51.21,51.22,56500.0,42.1774,42.1774,42.1527,42.1609,56500.0
2013-08-05 14:05:00,51.22,51.24,51.21,51.23,17800.0,42.1609,42.1774,42.1527,42.1692,17800.0
2013-08-05 14:10:00,51.22,51.25,51.22,51.24,20500.0,42.1609,42.1856,42.1609,42.1774,20500.0
2013-08-05 14:15:00,51.23,51.24,51.22,51.23,19300.0,42.1692,42.1774,42.1609,42.1692,19300.0
2013-08-05 14:20:00,51.23,51.23,51.21,51.22,11300.0,42.1692,42.1692,42.1527,42.1609,11300.0
2013-08-05 14:25:00,51.22,51.22,51.19,51.2,16700.0,42.1609,42.1609,42.1362,42.1445,16700.0
2013-08-05 14:30:00,51.21,51.23,51.2,51.23,21600.0,42.1527,42.1692,42.1445,42.1692,21600.0
2013-08-05 14:35:00,51.22,51.25,51.22,51.25,16700.0,42.1609,42.1856,42.1609,42.1856,16700.0
2013-08-05 14:40:00,51.25,51.28,51.24,51.27,16000.0,42.1856,42.2103,42.1774,42.2021,16000.0
2013-08-05 14:45:00,51.27,51.29,51.24,51.28,17300.0,42.2021,42.2186,42.1774,42.2103,17300.0
2013-08-05 14:50:00,51.28,51.29,51.27,51.27,17800.0,42.2103,42.2186,42.2021,42.2021,17800.0
2013-08-05 14:55:00,51.27,51.29,51.27,51.28,19700.0,42.2021,42.2186,42.2021,42.2103,19700.0
2013-08-05 15:00:00,51.28,51.29,51.27,51.28,18300.0,42.2103,42.2186,42.2021,42.2103,18300.0
2013-08-05 15:05:00,51.28,51.28,51.25,51.26,26800.0,42.2103,42.2103,42.1856,42.1939,26800.0
2013-08-05 15:10:00,51.26,51.28,51.25,51.28,15000.0,42.1939,42.2103,42.1856,42.2103,15000.0
2013-08-05 15:15:00,51.27,51.29,51.27,51.28,21400.0,42.2021,42.2186,42.2021,42.2103,21400.0
2013-08-05 15:20:00,51.28,51.29,51.25,51.29,28900.0,42.2103,42.2186,42.1856,42.2186,28900.0
2013-08-05 15:25:00,51.28,51.31,51.27,51.31,27300.0,42.2103,42.235,42.2021,42.235,27300.0
2013-08-05 15:30:00,51.31,51.31,51.3,51.3,22900.0,42.235,42.235,42.2268,42.2268,22900.0
2013-08-05 15:35:00,51.3,51.32,51.3,51.3,30400.0,42.2268,42.2433,42.2268,42.2268,30400.0
2013-08-05 15:40:00,51.3,51.32,51.3,51.31,67900.0,42.2268,42.2433,42.2268,42.235,67900.0
2013-08-05 15:45:00,51.31,51.32,51.28,51.29,105500.0,42.235,42.2433,42.2103,42.2186,105500.0
2013-08-05 15:50:00,51.28,51.31,51.26,51.27,91700.0,42.2103,42.235,42.1939,42.2021,91700.0
2013-08-05 15:55:00,51.27,51.28,51.23,51.27,214200.0,42.2021,42.2103,42.1692,42.2021,214200.0
2013-08-06 09:30:00,51.21,51.37,51.18,51.2,58400.0,42.1527,42.2844,42.128,42.1445,58400.0
2013-08-06 09:35:00,51.21,51.23,51.1,51.11,156800.0,42.1527,42.1692,42.0622,42.0704,156800.0
2013-08-06 09:40:00,51.1,51.1,51.07,51.1,21200.0,42.0622,42.0622,42.0375,42.0622,21200.0
2013-08-06 09:45:00,51.1,51.11,51.01,51.01,95000.0,42.0622,42.0704,41.9881,41.9881,95000.0
2013-08-06 09:50:00,51.01,51.02,50.97,51.0,93200.0,41.9881,41.9963,41.9552,41.9799,93200.0
2013-08-06 09:55:00,50.99,51.02,50.98,51.02,33000.0,41.9716,41.9963,41.9634,41.9963,33000.0
2013-08-06 10:00:00,51.03,51.04,51.0,51.02,56000.0,42.0045,42.0128,41.9799,41.9963,56000.0
2013-08-06 10:05:00,51.02,51.04,50.99,51.0,49500.0,41.9963,42.0128,41.9716,41.9799,49500.0
2013-08-06 10:10:00,51.0,51.01,50.94,50.99,46400.0,41.9799,41.9881,41.9305,41.9716,46400.0
2013-08-06 10:15:00,51.0,51.04,50.97,51.03,100100.0,41.9799,42.0128,41.9552,42.0045,100100.0
2013-08-06 10:20:00,51.03,51.03,50.98,51.02,21600.0,42.0045,42.0045,41.9634,41.9963,21600.0
2013-08-06 10:25:00,51.02,51.07,51.0,51.0,40000.0,41.9963,42.0375,41.9799,41.9799,40000.0
2013-08-06 10:30:00,50.99,50.99,50.93,50.96,177500.0,41.9716,41.9716,41.9222,41.9469,177500.0
2013-08-06 10:35:00,50.96,51.0,50.95,50.98,80100.0,41.9469,41.9799,41.9387,41.9634,80100.0
2013-08-06 10:40:00,50.97,50.98,50.94,50.96,51800.0,41.9552,41.9634,41.9305,41.9469,51800.0
2013-08-06 10:45:00,50.97,50.99,50.95,50.95,81800.0,41.9552,41.9716,41.9387,41.9387,81800.0
2013-08-06 10:50:00,50.95,50.96,50.9,50.93,348400.0,41.9387,41.9469,41.8975,41.9222,348400.0
2013-08-06 10:55:00,50.92,50.94,50.89,50.89,29700.0,41.914,41.9305,41.8893,41.8893,29700.0
2013-08-06 11:00:00,50.89,50.94,50.87,50.94,27600.0,41.8893,41.9305,41.8728,41.9305,27600.0
2013-08-06 11:05:00,50.94,50.96,50.92,50.96,14700.0,41.9305,41.9469,41.914,41.9469,14700.0
2013-08-06 11:10:00,50.96,50.98,50.95,50.97,49400.0,41.9469,41.9634,41.9387,41.9552,49400.0
2013-08-06 11:15:00,50.97,51.01,50.96,51.01,28700.0,41.9552,41.9881,41.9469,41.9881,28700.0
2013-08-06 11:20:00,51.01,51.03,51.01,51.02,27400.0,41.9881,42.0045,41.9881,41.9963,27400.0
2013-08-06 11:25:00,51.02,51.07,51.02,51.05,31600.0,41.9963,42.0375,41.9963,42.021,31600.0
2013-08-06 11:30:00,51.05,51.09,51.04,51.08,24700.0,42.021,42.0539,42.0128,42.0457,24700.0
2013-08-06 11:35:00,51.08,51.09,51.07,51.08,60700.0,42.0457,42.0539,42.0375,42.0457,60700.0
2013-08-06 11:40:00,51.09,51.1,51.05,51.07,37200.0,42.0539,42.0622,42.021,42.0375,37200.0
2013-08-06 11:45:00,51.07,51.08,51.06,51.06,33700.0,42.0375,42.0457,42.0292,42.0292,33700.0
2013-08-06 11:50:00,51.07,51.07,51.05,51.05,33000.0,42.0375,42.0375,42.021,42.021,33000.0
2013-08-06 11:55:00,51.05,51.07,51.05,51.06,15400.0,42.021,42.0375,42.021,42.0292,15400.0
2013-08-06 12:00:00,51.06,51.08,51.05,51.07,10900.0,42.0292,42.0457,42.021,42.0375,10900.0
2013-08-06 12:05:00,51.07,51.08,51.05,51.05,13700.0,42.0375,42.0457,42.021,42.021,13700.0
2013-08-06 12:10:00,51.06,51.06,51.03,51.03,12700.0,42.0292,42.0292,42.0045,42.0045,12700.0
2013-08-06 12:15:00,51.02,51.03,51.0,51.01,32500.0,41.9963,42.0045,41.9799,41.9881,32500.0
2013-08-06 12:20:00,51.01,51.05,51.01,51.04,45900.0,41.9881,42.021,41.9881,42.0128,45900.0
2013-08-06 12:25:00,51.04,51.05,51.03,51.04,41500.0,42.0128,42.021,42.0045,42.0128,41500.0
2013-08-06 12:30:00,51.04,51.08,51.03,51.07,131900.0,42.0128,42.0457,42.0045,42.0375,131900.0
2013-08-06 12:35:00,51.07,51.08,51.07,51.08,172000.0,42.0375,42.0457,42.0375,42.0457,172000.0
2013-08-06 12:40:00,51.08,51.11,51.07,51.1,121800.0,42.0457,42.0704,42.0375,42.0622,121800.0
2013-08-06 12:45:00,51.09,51.1,51.08,51.1,25000.0,42.0539,42.0622,42.0457,42.0622,25000.0
2013-08-06 12:50:00,51.11,51.11,51.1,51.1,13900.0,42.0704,42.0704,42.0622,42.0622,13900.0
2013-08-06 12:55:00,51.1,51.14,51.1,51.13,72000.0,42.0622,42.0951,42.0622,42.0869,72000.0
2013-08-06 13:00:00,51.14,51.14,51.12,51.13,21800.0,42.0951,42.0951,42.0786,42.0869,21800.0
2013-08-06 13:05:00,51.13,51.15,51.12,51.13,14400.0,42.0869,42.1033,42.0786,42.0869,14400.0
2013-08-06 13:10:00,51.13,51.13,51.11,51.13,47300.0,42.0869,42.0869,42.0704,42.0869,47300.0
2013-08-06 13:15:00,51.12,51.12,51.11,51.12,7000.0,42.0786,42.0786,42.0704,42.0786,7000.0
2013-08-06 13:20:00,51.13,51.13,51.11,51.11,10600.0,42.0869,42.0869,42.0704,42.0704,10600.0
2013-08-06 13:25:00,51.12,51.13,51.11,51.12,16000.0,42.0786,42.0869,42.0704,42.0786,16000.0
2013-08-06 13:30:00,51.11,51.13,51.1,51.1,15600.0,42.0704,42.0869,42.0622,42.0622,15600.0
2013-08-06 13:35:00,51.09,51.1,51.08,51.08,40800.0,42.0539,42.0622,42.0457,42.0457,40800.0
2013-08-06 13:40:00,51.09,51.11,51.08,51.09,116300.0,42.0539,42.0704,42.0457,42.0539,116300.0
2013-08-06 13:45:00,51.1,51.1,51.07,51.07,9400.0,42.0622,42.0622,42.0375,42.0375,9400.0
2013-08-06 13:50:00,51.06,51.07,51.05,51.07,19300.0,42.0292,42.0375,42.021,42.0375,19300.0
2013-08-06 13:55:00,51.08,51.08,51.05,51.05,23000.0,42.0457,42.0457,42.021,42.021,23000.0
2013-08-06 14:00:00,51.05,51.05,51.02,51.02,60600.0,42.021,42.021,41.9963,41.9963,60600.0
2013-08-06 14:05:00,51.01,51.02,50.99,51.0,22400.0,41.9881,41.9963,41.9716,41.9799,22400.0
2013-08-06 14:10:00,51.01,51.02,50.99,50.99,9300.0,41.9881,41.9963,41.9716,41.9716,9300.0
2013-08-06 14:15:00,51.0,51.0,50.96,50.97,12900.0,41.9799,41.9799,41.9469,41.9552,12900.0
2013-08-06 14:20:00,50.98,51.03,50.96,51.02,36400.0,41.9634,42.0045,41.9469,41.9963,36400.0
2013-08-06 14:25:00,51.03,51.07,51.03,51.06,28700.0,42.0045,42.0375,42.0045,42.0292,28700.0
2013-08-06 14:30:00,51.05,51.07,51.04,51.04,16500.0,42.021,42.0375,42.0128,42.0128,16500.0
2013-08-06 14:35:00,51.04,51.05,51.02,51.04,32400.0,42.0128,42.021,41.9963,42.0128,32400.0
2013-08-06 14:40:00,51.04,51.05,51.0,51.01,44000.0,42.0128,42.021,41.9799,41.9881,44000.0
2013-08-06 14:45:00,51.01,51.04,51.01,51.03,49700.0,41.9881,42.0128,41.9881,42.0045,49700.0
2013-08-06 14:50:00,51.03,51.06,51.02,51.05,17100.0,42.0045,42.0292,41.9963,42.021,17100.0
2013-08-06 14:55:00,51.06,51.06,51.03,51.04,32100.0,42.0292,42.0292,42.0045,42.0128,32100.0
2013-08-06 15:00:00,51.04,51.06,51.03,51.06,17300.0,42.0128,42.0292,42.0045,42.0292,17300.0
2013-08-06 15:05:00,51.07,51.08,51.03,51.03,31700.0,42.0375,42.0457,42.0045,42.0045,31700.0
2013-08-06 15:10:00,51.04,51.08,51.04,51.07,37800.0,42.0128,42.0457,42.0128,42.0375,37800.0
2013-08-06 15:15:00,51.08,51.08,51.04,51.05,25100.0,42.0457,42.0457,42.0128,42.021,25100.0
2013-08-06 15:20:00,51.05,51.08,51.05,51.06,16900.0,42.021,42.0457,42.021,42.0292,16900.0
2013-08-06 15:25:00,51.06,51.08,51.06,51.07,12200.0,42.0292,42.0457,42.0292,42.0375,12200.0
2013-08-06 15:30:00,51.08,51.08,51.05,51.05,22700.0,42.0457,42.0457,42.021,42.021,22700.0
2013-08-06 15:35:00,51.06,51.08,51.06,51.08,33900.0,42.0292,42.0457,42.0292,42.0457,33900.0
2013-08-06 15:40:00,51.08,51.1,51.06,51.09,174200.0,42.0457,42.0622,42.0292,42.0539,174200.0
2013-08-06 15:45:00,51.09,51.09,51.05,51.06,74000.0,42.0539,42.0539,42.021,42.0292,74000.0
2013-08-06 15:50:00,51.05,51.05,51.02,51.03,98100.0,42.021,42.021,41.9963,42.0045,98100.0
2013-08-06 15:55:00,51.03,51.06,51.02,51.06,306200.0,42.0045,42.0292,41.9963,42.0292,306200.0
2013-08-07 09:30:00,50.95,50.99,50.91,50.96,550300.0,41.9387,41.9716,41.9058,41.9469,550300.0
2013-08-07 09:35:00,50.95,51.0,50.93,50.98,129100.0,41.9387,41.9799,41.9222,41.9634,129100.0
2013-08-07 09:40:00,50.97,51.07,50.97,51.06,49600.0,41.9552,42.0375,41.9552,42.0292,49600.0
2013-08-07 09:45:00,51.06,51.08,51.05,51.06,35600.0,42.0292,42.0457,42.021,42.0292,35600.0
2013-08-07 09:50:00,51.05,51.05,50.98,50.99,80000.0,42.021,42.021,41.9634,41.9716,80000.0
2013-08-07 09:55:00,50.99,51.02,50.9,50.95,126700.0,41.9716,41.9963,41.8975,41.9387,126700.0
2013-08-07 10:00:00,50.93,50.93,50.87,50.88,108700.0,41.9222,41.9222,41.8728,41.8811,108700.0
2013-08-07 10:05:00,50.89,50.89,50.85,50.86,192300.0,41.8893,41.8893,41.8564,41.8646,192300.0
2013-08-07 10:10:00,50.85,50.85,50.75,50.79,98100.0,41.8564,41.8564,41.7741,41.807,98100.0
2013-08-07 10:15:00,50.78,50.82,50.77,50.82,41700.0,41.7988,41.8317,41.7905,41.8317,41700.0
2013-08-07 10:20:00,50.82,50.82,50.77,50.8,39700.0,41.8317,41.8317,41.7905,41.8152,39700.0
2013-08-07 10:25:00,50.8,50.82,50.79,50.81,30800.0,41.8152,41.8317,41.807,41.8235,30800.0
2013-08-07 10:30:00,50.81,50.86,50.79,50.84,43400.0,41.8235,41.8646,41.807,41.8482,43400.0
2013-08-07 10:35:00,50.85,50.85,50.83,50.85,43800.0,41.8564,41.8564,41.8399,41.8564,43800.0
2013-08-07 10:40:00,50.85,50.88,50.85,50.87,19200.0,41.8564,41.8811,41.8564,41.8728,19200.0
2013-08-07 10:45:00,50.86,50.88,50.84,50.84,7200.0,41.8646,41.8811,41.8482,41.8482,7200.0
2013-08-07 10:50:00,50.84,50.85,50.82,50.83,54500.0,41.8482,41.8564,41.8317,41.8399,54500.0
2013-08-07 10:55:00,50.82,50.86,50.82,50.86,10200.0,41.8317,41.8646,41.8317,41.8646,10200.0
2013-08-07 11:00:00,50.87,50.87,50.84,50.85,19600.0,41.8728,41.8728,41.8482,41.8564,19600.0
2013-08-07 11:05:00,50.86,50.88,50.85,50.87,28800.0,41.8646,41.8811,41.8564,41.8728,28800.0
2013-08-07 11:10:00,50.88,50.95,50.87,50.95,28000.0,41.8811,41.9387,41.8728,41.9387,28000.0
2013-08-07 11:15:00,50.95,50.96,50.94,50.96,15600.0,41.9387,41.9469,41.9305,41.9469,15600.0
2013-08-07 11:20:00,50.96,50.96,50.92,50.94,10900.0,41.9469,41.9469,41.914,41.9305,10900.0
2013-08-07 11:25:00,50.94,50.96,50.92,50.92,31500.0,41.9305,41.9469,41.914,41.914,31500.0
2013-08-07 11:30:00,50.91,50.95,50.91,50.94,28200.0,41.9058,41.9387,41.9058,41.9305,28200.0
2013-08-07 11:35:00,50.95,50.98,50.95,50.96,15200.0,41.9387,41.9634,41.9387,41.9469,15200.0
2013-08-07 11:40:00,50.95,50.97,50.92,50.92,18400.0,41.9387,41.9552,41.914,41.914,18400.0
2013-08-07 11:45:00,50.93,50.93,50.88,50.89,34200.0,41.9222,41.9222,41.8811,41.8893,34200.0
2013-08-07 11:50:00,50.88,50.94,50.88,50.92,6100.0,41.8811,41.9305,41.8811,41.914,6100.0
2013-08-07 11:55:00,50.92,50.94,50.91,50.94,23700.0,41.914,41.9305,41.9058,41.9305,23700.0
2013-08-07 12:00:00,50.94,50.95,50.91,50.95,13500.0,41.9305,41.9387,41.9058,41.9387,13500.0
2013-08-07 12:05:00,50.95,50.95,50.92,50.95,19500.0,41.9387,41.9387,41.914,41.9387,19500.0
2013-08-07 12:10:00,50.95,50.96,50.94,50.95,12400.0,41.9387,41.9469,41.9305,41.9387,12400.0
2013-08-07 12:15:00,50.95,50.96,50.92,50.94,15200.0,41.9387,41.9469,41.914,41.9305,15200.0
2013-08-07 12:20:00,50.95,50.97,50.94,50.94,17600.0,41.9387,41.9552,41.9305,41.9305,17600.0
2013-08-07 12:25:00,50.95,50.96,50.92,50.95,11900.0,41.9387,41.9469,41.914,41.9387,11900.0
2013-08-07 12:30:00,50.95,51.01,50.94,51.0,25400.0,41.9387,41.9881,41.9305,41.9799,25400.0
2013-08-07 12:35:00,51.0,51.07,51.0,51.06,48100.0,41.9799,42.0375,41.9799,42.0292,48100.0
2013-08-07 12:40:00,51.05,51.09,51.04,51.06,18400.0,42.021,42.0539,42.0128,42.0292,18400.0
2013-08-07 12:45:00,51.07,51.1,51.05,51.05,23300.0,42.0375,42.0622,42.021,42.021,23300.0
2013-08-07 12:50:00,51.06,51.1,51.06,51.1,7600.0,42.0292,42.0622,42.0292,42.0622,7600.0
2013-08-07 12:55:00,51.1,51.11,51.09,51.1,25000.0,42.0622,42.0704,42.0539,42.0622,25000.0
2013-08-07 13:00:00,51.11,51.12,51.09,51.09,32400.0,42.0704,42.0786,42.0539,42.0539,32400.0
2013-08-07 13:05:00,51.1,51.16,51.09,51.16,32500.0,42.0622,42.1116,42.0539,42.1116,32500.0
2013-08-07 13:10:00,51.16,51.16,51.12,51.13,44100.0,42.1116,42.1116,42.0786,42.0869,44100.0
2013-08-07 13:15:00,51.13,51.16,51.11,51.11,14200.0,42.0869,42.1116,42.0704,42.0704,14200.0
2013-08-07 13:20:00,51.1,51.13,51.1,51.12,6200.0,42.0622,42.0869,42.0622,42.0786,6200.0
2013-08-07 13:25:00,51.13,51.16,51.12,51.15,12800.0,42.0869,42.1116,42.0786,42.1033,12800.0
2013-08-07 13:30:00,51.14,51.16,51.13,51.14,103600.0,42.0951,42.1116,42.0869,42.0951,103600.0
2013-08-07 13:35:00,51.13,51.15,51.1,51.1,115000.0,42.0869,42.1033,42.0622,42.0622,115000.0
2013-08-07 13:40:00,51.1,51.13,51.1,51.12,21100.0,42.0622,42.0869,42.0622,42.0786,21100.0
2013-08-07 13:45:00,51.12,51.13,51.1,51.13,26500.0,42.0786,42.0869,42.0622,42.0869,26500.0
2013-08-07 13:50:00,51.13,51.14,51.12,51.13,12400.0,42.0869,42.0951,42.0786,42.0869,12400.0
2013-08-07 13:55:00,51.14,51.17,51.14,51.15,28900.0,42.0951,42.1198,42.0951,42.1033,28900.0
2013-08-07 14:00:00,51.16,51.18,51.15,51.15,14600.0,42.1116,42.128,42.1033,42.1033,14600.0
2013-08-07 14:05:00,51.15,51.16,51.14,51.14,15400.0,42.1033,42.1116,42.0951,42.0951,15400.0
2013-08-07 14:10:00,51.14,51.16,51.14,51.16,11900.0,42.0951,42.1116,42.0951,42.1116,11900.0
2013-08-07 14:15:00,51.16,51.17,51.14,51.15,23700.0,42.1116,42.1198,42.0951,42.1033,23700.0
2013-08-07 14:20:00,51.16,51.16,51.07,51.07,42800.0,42.1116,42.1116,42.0375,42.0375,42800.0
2013-08-07 14:25:00,51.08,51.09,51.06,51.09,8500.0,42.0457,42.0539,42.0292,42.0539,8500.0
2013-08-07 14:30:00,51.1,51.13,51.09,51.12,13100.0,42.0622,42.0869,42.0539,42.0786,13100.0
2013-08-07 14:35:00,51.12,51.12,51.1,51.11,9700.0,42.0786,42.0786,42.0622,42.0704,9700.0
2013-08-07 14:40:00,51.11,51.14,51.09,51.09,15900.0,42.0704,42.0951,42.0539,42.0539,15900.0
2013-08-07 14:45:00,51.1,51.11,51.09,51.1,17700.0,42.0622,42.0704,42.0539,42.0622,17700.0
2013-08-07 14:50:00,51.1,51.1,51.07,51.08,21100.0,42.0622,42.0622,42.0375,42.0457,21100.0
2013-08-07 14:55:00,51.08,51.13,51.07,51.09,11900.0,42.0457,42.0869,42.0375,42.0539,11900.0
2013-08-07 15:00:00,51.09,51.14,51.09,51.13,140700.0,42.0539,42.0951,42.0539,42.0869,140700.0
2013-08-07 15:05:00,51.13,51.13,51.1,51.1,86100.0,42.0869,42.0869,42.0622,42.0622,86100.0
2013-08-07 15:10:00,51.09,51.14,51.09,51.13,49400.0,42.0539,42.0951,42.0539,42.0869,49400.0
2013-08-07 15:15:00,51.13,51.15,51.11,51.13,20600.0,42.0869,42.1033,42.0704,42.0869,20600.0
2013-08-07 15:20:00,51.14,51.14,51.12,51.12,17700.0,42.0951,42.0951,42.0786,42.0786,17700.0
2013-08-07 15:25:00,51.12,51.14,51.11,51.14,39700.0,42.0786,42.0951,42.0704,42.0951,39700.0
2013-08-07 15:30:00,51.13,51.13,51.09,51.11,23200.0,42.0869,42.0869,42.0539,42.0704,23200.0
2013-08-07 15:35:00,51.1,51.15,51.1,51.14,38000.0,42.0622,42.1033,42.0622,42.0951,38000.0
2013-08-07 15:40:00,51.14,51.16,51.12,51.16,34500.0,42.0951,42.1116,42.0786,42.1116,34500.0
2013-08-07 15:45:00,51.15,51.15,51.09,51.1,57700.0,42.1033,42.1033,42.0539,42.0622,57700.0
2013-08-07 15:50:00,51.1,51.11,51.05,51.06,102000.0,42.0622,42.0704,42.021,42.0292,102000.0
2013-08-07 15:55:00,51.05,51.1,51.05,51.08,358300.0,42.021,42.0622,42.021,42.0457,358300.0
2013-08-08 09:30:00,51.27,51.33,51.21,51.23,93300.0,42.2021,42.2515,42.1527,42.1692,93300.0
2013-08-08 09:35:00,51.23,51.25,51.17,51.17,43700.0,42.1692,42.1856,42.1198,42.1198,43700.0
2013-08-08 09:40:00,51.17,51.18,51.14,51.15,28800.0,42.1198,42.128,42.0951,42.1033,28800.0
2013-08-08 09:45:00,51.15,51.17,51.13,51.16,63000.0,42.1033,42.1198,42.0869,42.1116,63000.0
2013-08-08 09:50:00,51.16,51.16,51.07,51.08,43200.0,42.1116,42.1116,42.0375,42.0457,43200.0
2013-08-08 09:55:00,51.06,51.12,51.05,51.1,42300.0,42.0292,42.0786,42.021,42.0622,42300.0
2013-08-08 10:00:00,51.1,51.1,51.06,51.07,53200.0,42.0622,42.0622,42.0292,42.0375,53200.0
2013-08-08 10:05:00,51.08,51.08,51.04,51.06,39000.0,42.0457,42.0457,42.0128,42.0292,39000.0
2013-08-08 10:10:00,51.05,51.06,51.0,51.02,37500.0,42.021,42.0292,41.9799,41.9963,37500.0
2013-08-08 10:15:00,51.01,51.01,50.98,50.99,34100.0,41.9881,41.9881,41.9634,41.9716,34100.0
2013-08-08 10:20:00,50.98,51.01,50.98,51.0,18800.0,41.9634,41.9881,41.9634,41.9799,18800.0
2013-08-08 10:25:00,51.0,51.02,50.99,50.99,89000.0,41.9799,41.9963,41.9716,41.9716,89000.0
2013-08-08 10:30:00,50.99,51.0,50.93,50.94,70900.0,41.9716,41.9799,41.9222,41.9305,70900.0
2013-08-08 10:35:00,50.94,50.96,50.91,50.94,70600.0,41.9305,41.9469,41.9058,41.9305,70600.0
2013-08-08 10:40:00,50.95,50.97,50.94,50.95,21300.0,41.9387,41.9552,41.9305,41.9387,21300.0
2013-08-08 10:45:00,50.94,50.98,50.92,50.98,34800.0,41.9305,41.9634,41.914,41.9634,34800.0
2013-08-08 10:50:00,50.97,50.97,50.94,50.96,19300.0,41.9552,41.9552,41.9305,41.9469,19300.0
2013-08-08 10:55:00,50.96,50.98,50.95,50.98,25500.0,41.9469,41.9634,41.9387,41.9634,25500.0
2013-08-08 11:00:00,50.98,50.99,50.97,50.99,12000.0,41.9634,41.9716,41.9552,41.9716,12000.0
2013-08-08 11:05:00,50.99,50.99,50.96,50.98,54300.0,41.9716,41.9716,41.9469,41.9634,54300.0
2013-08-08 11:10:00,50.98,50.99,50.96,50.98,72700.0,41.9634,41.9716,41.9469,41.9634,72700.0
2013-08-08 11:15:00,50.99,51.0,50.96,50.96,9200.0,41.9716,41.9799,41.9469,41.9469,9200.0
2013-08-08 11:20:00,50.96,50.99,50.96,50.98,16200.0,41.9469,41.9716,41.9469,41.9634,16200.0
2013-08-08 11:25:00,50.97,50.99,50.96,50.98,18800.0,41.9552,41.9716,41.9469,41.9634,18800.0
2013-08-08 11:30:00,50.98,51.02,50.97,51.02,80000.0,41.9634,41.9963,41.9552,41.9963,80000.0
2013-08-08 11:35:00,51.02,51.04,51.01,51.03,15600.0,41.9963,42.0128,41.9881,42.0045,15600.0
2013-08-08 11:40:00,51.03,51.04,50.98,50.98,13400.0,42.0045,42.0128,41.9634,41.9634,13400.0
2013-08-08 11:45:00,50.99,51.0,50.97,50.98,17300.0,41.9716,41.9799,41.9552,41.9634,17300.0
2013-08-08 11:50:00,50.99,50.99,50.97,50.98,14300.0,41.9716,41.9716,41.9552,41.9634,14300.0
2013-08-08 11:55:00,50.98,51.0,50.97,50.99,26700.0,41.9634,41.9799,41.9552,41.9716,26700.0
2013-08-08 12:00:00,50.99,51.04,50.99,51.03,22100.0,41.9716,42.0128,41.9716,42.0045,22100.0
2013-08-08 12:05:00,51.03,51.03,51.01,51.02,46800.0,42.0045,42.0045,41.9881,41.9963,46800.0
2013-08-08 12:10:00,51.03,51.06,51.02,51.05,35200.0,42.0045,42.0292,41.9963,42.021,35200.0
2013-08-08 12:15:00,51.05,51.09,51.05,51.05,54300.0,42.021,42.0539,42.021,42.021,54300.0
2013-08-08 12:20:00,51.06,51.07,51.04,51.06,32200.0,42.0292,42.0375,42.0128,42.0292,32200.0
2013-08-08 12:25:00,51.05,51.09,51.05,51.07,38600.0,42.021,42.0539,42.021,42.0375,38600.0
2013-08-08 12:30:00,51.07,51.1,51.06,51.09,39700.0,42.0375,42.0622,42.0292,42.0539,39700.0
2013-08-08 12:35:00,51.09,51.12,51.09,51.12,36600.0,42.0539,42.0786,42.0539,42.0786,36600.0
2013-08-08 12:40:00,51.12,51.16,51.12,51.15,47000.0,42.0786,42.1116,42.0786,42.1033,47000.0
2013-08-08 12:45:00,51.15,51.15,51.11,51.11,40200.0,42.1033,42.1033,42.0704,42.0704,40200.0
2013-08-08 12:50:00,51.11,51.12,51.1,51.11,30000.0,42.0704,42.0786,42.0622,42.0704,30000.0
2013-08-08 12:55:00,51.11,51.12,51.1,51.11,12700.0,42.0704,42.0786,42.0622,42.0704,12700.0
2013-08-08 13:00:00,51.11,51.14,51.11,51.14,37900.0,42.0704,42.0951,42.0704,42.0951,37900.0
2013-08-08 13:05:00,51.14,51.15,51.12,51.12,65800.0,42.0951,42.1033,42.0786,42.0786,65800.0
2013-08-08 13:10:00,51.12,51.12,51.09,51.1,21700.0,42.0786,42.0786,42.0539,42.0622,21700.0
2013-08-08 13:15:00,51.11,51.12,51.09,51.11,28500.0,42.0704,42.0786,42.0539,42.0704,28500.0
2013-08-08 13:20:00,51.12,51.14,51.11,51.14,29800.0,42.0786,42.0951,42.0704,42.0951,29800.0
2013-08-08 13:25:00,51.13,51.14,51.11,51.11,19500.0,42.0869,42.0951,42.0704,42.0704,19500.0
2013-08-08 13:30:00,51.11,51.13,51.1,51.11,56900.0,42.0704,42.0869,42.0622,42.0704,56900.0
2013-08-08 13:35:00,51.11,51.11,51.09,51.09,10300.0,42.0704,42.0704,42.0539,42.0539,10300.0
2013-08-08 13:40:00,51.09,51.1,51.08,51.1,15200.0,42.0539,42.0622,42.0457,42.0622,15200.0
2013-08-08 13:45:00,51.09,51.1,51.07,51.09,36400.0,42.0539,42.0622,42.0375,42.0539,36400.0
2013-08-08 13:50:00,51.09,51.11,51.08,51.1,59000.0,42.0539,42.0704,42.0457,42.0622,59000.0
2013-08-08 13:55:00,51.11,51.11,51.09,51.09,16000.0,42.0704,42.0704,42.0539,42.0539,16000.0
2013-08-08 14:00:00,51.1,51.12,51.08,51.09,67100.0,42.0622,42.0786,42.0457,42.0539,67100.0
2013-08-08 14:05:00,51.09,51.1,51.08,51.08,21700.0,42.0539,42.0622,42.0457,42.0457,21700.0
2013-08-08 14:10:00,51.08,51.09,51.07,51.08,40100.0,42.0457,42.0539,42.0375,42.0457,40100.0
2013-08-08 14:15:00,51.08,51.09,51.07,51.09,32100.0,42.0457,42.0539,42.0375,42.0539,32100.0
2013-08-08 14:20:00,51.09,51.09,51.07,51.08,38100.0,42.0539,42.0539,42.0375,42.0457,38100.0
2013-08-08 14:25:00,51.08,51.1,51.07,51.09,39500.0,42.0457,42.0622,42.0375,42.0539,39500.0
2013-08-08 14:30:00,51.09,51.1,51.08,51.09,132000.0,42.0539,42.0622,42.0457,42.0539,132000.0
2013-08-08 14:35:00,51.09,51.1,51.08,51.1,69800.0,42.0539,42.0622,42.0457,42.0622,69800.0
2013-08-08 14:40:00,51.1,51.12,51.08,51.1,43000.0,42.0622,42.0786,42.0457,42.0622,43000.0
2013-08-08 14:45:00,51.11,51.12,51.09,51.11,22200.0,42.0704,42.0786,42.0539,42.0704,22200.0
2013-08-08 14:50:00,51.11,51.11,51.08,51.1,24700.0,42.0704,42.0704,42.0457,42.0622,24700.0
2013-08-08 14:55:00,51.09,51.11,51.09,51.11,13000.0,42.0539,42.0704,42.0539,42.0704,13000.0
2013-08-08 15:00:00,51.12,51.13,51.1,51.13,28000.0,42.0786,42.0869,42.0622,42.0869,28000.0
2013-08-08 15:05:00,51.13,51.16,51.11,51.15,27000.0,42.0869,42.1116,42.0704,42.1033,27000.0
2013-08-08 15:10:00,51.15,51.15,51.12,51.14,69700.0,42.1033,42.1033,42.0786,42.0951,69700.0
2013-08-08 15:15:00,51.15,51.15,51.11,51.12,62000.0,42.1033,42.1033,42.0704,42.0786,62000.0
2013-08-08 15:20:00,51.11,51.12,51.11,51.12,18800.0,42.0704,42.0786,42.0704,42.0786,18800.0
2013-08-08 15:25:00,51.12,51.13,51.1,51.13,54900.0,42.0786,42.0869,42.0622,42.0869,54900.0
2013-08-08 15:30:00,51.13,51.15,51.11,51.14,59400.0,42.0869,42.1033,42.0704,42.0951,59400.0
2013-08-08 15:35:00,51.14,51.18,51.12,51.17,27200.0,42.0951,42.128,42.0786,42.1198,27200.0
2013-08-08 15:40:00,51.18,51.19,51.16,51.16,75200.0,42.128,42.1362,42.1116,42.1116,75200.0
2013-08-08 15:45:00,51.16,51.16,51.14,51.15,119700.0,42.1116,42.1116,42.0951,42.1033,119700.0
2013-08-08 15:50:00,51.16,51.16,51.11,51.12,108200.0,42.1116,42.1116,42.0704,42.0786,108200.0
2013-08-08 15:55:00,51.12,51.13,51.09,51.09,257700.0,42.0786,42.0869,42.0539,42.0539,257700.0
2013-08-09 09:30:00,50.96,51.03,50.95,50.98,349100.0,41.9469,42.0045,41.9387,41.9634,349100.0
2013-08-09 09:35:00,50.98,51.05,50.98,51.02,153300.0,41.9634,42.021,41.9634,41.9963,153300.0
2013-08-09 09:40:00,51.03,51.12,51.03,51.12,40400.0,42.0045,42.0786,42.0045,42.0786,40400.0
2013-08-09 09:45:00,51.12,51.19,51.12,51.13,31000.0,42.0786,42.1362,42.0786,42.0869,31000.0
2013-08-09 09:50:00,51.14,51.18,51.14,51.16,33000.0,42.0951,42.128,42.0951,42.1116,33000.0
2013-08-09 09:55:00,51.17,51.22,51.17,51.22,34200.0,42.1198,42.1609,42.1198,42.1609,34200.0
2013-08-09 10:00:00,51.22,51.23,51.2,51.21,55000.0,42.1609,42.1692,42.1445,42.1527,55000.0
2013-08-09 10:05:00,51.21,51.23,51.13,51.17,133000.0,42.1527,42.1692,42.0869,42.1198,133000.0
2013-08-09 10:10:00,51.18,51.18,51.13,51.17,51800.0,42.128,42.128,42.0869,42.1198,51800.0
2013-08-09 10:15:00,51.17,51.17,51.08,51.09,82100.0,42.1198,42.1198,42.0457,42.0539,82100.0
2013-08-09 10:20:00,51.08,51.09,51.05,51.08,133600.0,42.0457,42.0539,42.021,42.0457,133600.0
2013-08-09 10:25:00,51.08,51.11,51.07,51.1,74700.0,42.0457,42.0704,42.0375,42.0622,74700.0
2013-08-09 10:30:00,51.1,51.11,51.06,51.07,98700.0,42.0622,42.0704,42.0292,42.0375,98700.0
2013-08-09 10:35:00,51.07,51.08,51.04,51.08,39700.0,42.0375,42.0457,42.0128,42.0457,39700.0
2013-08-09 10:40:00,51.07,51.12,51.06,51.12,29700.0,42.0375,42.0786,42.0292,42.0786,29700.0
2013-08-09 10:45:00,51.12,51.13,51.06,51.08,105400.0,42.0786,42.0869,42.0292,42.0457,105400.0
2013-08-09 10:50:00,51.09,51.09,50.99,51.0,29100.0,42.0539,42.0539,41.9716,41.9799,29100.0
2013-08-09 10:55:00,50.99,51.0,50.93,50.97,38300.0,41.9716,41.9799,41.9222,41.9552,38300.0
2013-08-09 11:00:00,50.96,50.96,50.91,50.92,22300.0,41.9469,41.9469,41.9058,41.914,22300.0
2013-08-09 11:05:00,50.91,50.92,50.89,50.91,36500.0,41.9058,41.914,41.8893,41.9058,36500.0
2013-08-09 11:10:00,50.91,50.92,50.9,50.91,10800.0,41.9058,41.914,41.8975,41.9058,10800.0
2013-08-09 11:15:00,50.91,50.91,50.87,50.9,17900.0,41.9058,41.9058,41.8728,41.8975,17900.0
2013-08-09 11:20:00,50.89,50.89,50.8,50.81,39600.0,41.8893,41.8893,41.8152,41.8235,39600.0
2013-08-09 11:25:00,50.81,50.81,50.73,50.77,64600.0,41.8235,41.8235,41.7576,41.7905,64600.0
2013-08-09 11:30:00,50.77,50.82,50.77,50.81,36000.0,41.7905,41.8317,41.7905,41.8235,36000.0
2013-08-09 11:35:00,50.81,50.84,50.81,50.83,30200.0,41.8235,41.8482,41.8235,41.8399,30200.0
2013-08-09 11:40:00,50.83,50.84,50.81,50.82,38900.0,41.8399,41.8482,41.8235,41.8317,38900.0
2013-08-09 11:45:00,50.82,50.88,50.82,50.88,25400.0,41.8317,41.8811,41.8317,41.8811,25400.0
2013-08-09 11:50:00,50.87,50.89,50.85,50.86,134700.0,41.8728,41.8893,41.8564,41.8646,134700.0
2013-08-09 11:55:00,50.86,50.87,50.83,50.84,27000.0,41.8646,41.8728,41.8399,41.8482,27000.0
2013-08-09 12:00:00,50.83,50.85,50.82,50.85,55900.0,41.8399,41.8564,41.8317,41.8564,55900.0
2013-08-09 12:05:00,50.84,50.85,50.81,50.83,71700.0,41.8482,41.8564,41.8235,41.8399,71700.0
2013-08-09 12:10:00,50.83,50.91,50.83,50.91,15600.0,41.8399,41.9058,41.8399,41.9058,15600.0
2013-08-09 12:15:00,50.9,50.9,50.87,50.88,7100.0,41.8975,41.8975,41.8728,41.8811,7100.0
2013-08-09 12:20:00,50.89,50.93,50.88,50.88,18100.0,41.8893,41.9222,41.8811,41.8811,18100.0
2013-08-09 12:25:00,50.88,50.94,50.88,50.94,21800.0,41.8811,41.9305,41.8811,41.9305,21800.0
2013-08-09 12:30:00,50.94,50.97,50.94,50.97,19300.0,41.9305,41.9552,41.9305,41.9552,19300.0
2013-08-09 12:35:00,50.97,51.03,50.96,51.03,107500.0,41.9552,42.0045,41.9469,42.0045,107500.0
2013-08-09 12:40:00,51.03,51.05,51.02,51.02,43600.0,42.0045,42.021,41.9963,41.9963,43600.0
2013-08-09 12:45:00,51.02,51.02,51.01,51.01,3200.0,41.9963,41.9963,41.9881,41.9881,3200.0
2013-08-09 12:50:00,51.02,51.02,50.99,50.99,6200.0,41.9963,41.9963,41.9716,41.9716,6200.0
2013-08-09 12:55:00,50.99,51.0,50.97,50.98,12900.0,41.9716,41.9799,41.9552,41.9634,12900.0
2013-08-09 13:00:00,50.98,50.98,50.95,50.96,4800.0,41.9634,41.9634,41.9387,41.9469,4800.0
2013-08-09 13:05:00,50.96,50.96,50.94,50.96,15500.0,41.9469,41.9469,41.9305,41.9469,15500.0
2013-08-09 13:10:00,50.96,50.99,50.96,50.98,33900.0,41.9469,41.9716,41.9469,41.9634,33900.0
2013-08-09 13:15:00,50.99,51.01,50.99,51.0,12100.0,41.9716,41.9881,41.9716,41.9799,12100.0
2013-08-09 13:20:00,51.0,51.04,51.0,51.03,29400.0,41.9799,42.0128,41.9799,42.0045,29400.0
2013-08-09 13:25:00,51.03,51.06,51.03,51.05,49500.0,42.0045,42.0292,42.0045,42.021,49500.0
2013-08-09 13:30:00,51.05,51.07,51.04,51.05,25900.0,42.021,42.0375,42.0128,42.021,25900.0
2013-08-09 13:35:00,51.04,51.05,51.04,51.04,7300.0,42.0128,42.021,42.0128,42.0128,7300.0
2013-08-09 13:40:00,51.05,51.06,51.03,51.04,17800.0,42.021,42.0292,42.0045,42.0128,17800.0
2013-08-09 13:45:00,51.05,51.06,51.02,51.02,22200.0,42.021,42.0292,41.9963,41.9963,22200.0
2013-08-09 13:50:00,51.03,51.04,51.02,51.04,20300.0,42.0045,42.0128,41.9963,42.0128,20300.0
2013-08-09 13:55:00,51.04,51.04,51.01,51.01,16900.0,42.0128,42.0128,41.9881,41.9881,16900.0
2013-08-09 14:00:00,51.01,51.03,51.0,51.0,27600.0,41.9881,42.0045,41.9799,41.9799,27600.0
2013-08-09 14:05:00,51.0,51.01,50.95,50.97,32500.0,41.9799,41.9881,41.9387,41.9552,32500.0
2013-08-09 14:10:00,50.96,50.99,50.96,50.98,11800.0,41.9469,41.9716,41.9469,41.9634,11800.0
2013-08-09 14:15:00,50.98,51.01,50.93,50.98,14500.0,41.9634,41.9881,41.9222,41.9634,14500.0
2013-08-09 14:20:00,50.98,51.03,50.98,51.02,14800.0,41.9634,42.0045,41.9634,41.9963,14800.0
2013-08-09 14:25:00,51.02,51.03,51.0,51.0,32100.0,41.9963,42.0045,41.9799,41.9799,32100.0
2013-08-09 14:30:00,51.01,51.03,50.97,50.98,72500.0,41.9881,42.0045,41.9552,41.9634,72500.0
2013-08-09 14:35:00,50.98,50.98,50.91,50.92,65700.0,41.9634,41.9634,41.9058,41.914,65700.0
2013-08-09 14:40:00,50.93,50.97,50.93,50.97,51400.0,41.9222,41.9552,41.9222,41.9552,51400.0
2013-08-09 14:45:00,50.97,50.98,50.94,50.98,74300.0,41.9552,41.9634,41.9305,41.9634,74300.0
2013-08-09 14:50:00,50.98,50.99,50.95,50.97,45600.0,41.9634,41.9716,41.9387,41.9552,45600.0
2013-08-09 14:55:00,50.97,50.97,50.94,50.97,17200.0,41.9552,41.9552,41.9305,41.9552,17200.0
2013-08-09 15:00:00,50.96,50.99,50.96,50.98,27400.0,41.9469,41.9716,41.9469,41.9634,27400.0
2013-08-09 15:05:00,50.98,50.98,50.95,50.95,14900.0,41.9634,41.9634,41.9387,41.9387,14900.0
2013-08-09 15:10:00,50.96,50.97,50.94,50.96,9000.0,41.9469,41.9552,41.9305,41.9469,9000.0
2013-08-09 15:15:00,50.96,50.99,50.96,50.98,12700.0,41.9469,41.9716,41.9469,41.9634,12700.0
2013-08-09 15:20:00,50.98,51.01,50.97,50.99,39900.0,41.9634,41.9881,41.9552,41.9716,39900.0
2013-08-09 15:25:00,51.0,51.02,50.96,50.97,21000.0,41.9799,41.9963,41.9469,41.9552,21000.0
2013-08-09 15:30:00,50.97,50.98,50.95,50.95,15900.0,41.9552,41.9634,41.9387,41.9387,15900.0
2013-08-09 15:35:00,50.95,50.98,50.95,50.98,15500.0,41.9387,41.9634,41.9387,41.9634,15500.0
2013-08-09 15:40:00,50.97,51.0,50.95,50.96,64100.0,41.9552,41.9799,41.9387,41.9469,64100.0
2013-08-09 15:45:00,50.95,50.98,50.92,50.94,102600.0,41.9387,41.9634,41.914,41.9305,102600.0
2013-08-09 15:50:00,50.94,50.94,50.9,50.9,115700.0,41.9305,41.9305,41.8975,41.8975,115700.0
2013-08-09 15:55:00,50.9,50.96,50.9,50.91,276500.0,41.8975,41.9469,41.8975,41.9058,276500.0
2013-08-12 09:30:00,50.87,50.87,50.6,50.67,69300.0,41.8728,41.8728,41.6506,41.7082,69300.0
2013-08-12 09:35:00,50.67,50.74,50.64,50.68,117400.0,41.7082,41.7658,41.6835,41.7164,117400.0
2013-08-12 09:40:00,50.69,50.74,50.69,50.71,83300.0,41.7247,41.7658,41.7247,41.7411,83300.0
2013-08-12 09:45:00,50.72,50.77,50.71,50.76,114400.0,41.7494,41.7905,41.7411,41.7823,114400.0
2013-08-12 09:50:00,50.77,50.8,50.71,50.71,90600.0,41.7905,41.8152,41.7411,41.7411,90600.0
2013-08-12 09:55:00,50.71,50.76,50.71,50.71,76400.0,41.7411,41.7823,41.7411,41.7411,76400.0
2013-08-12 10:00:00,50.7,50.78,50.7,50.71,54500.0,41.7329,41.7988,41.7329,41.7411,54500.0
2013-08-12 10:05:00,50.7,50.75,50.68,50.74,104600.0,41.7329,41.7741,41.7164,41.7658,104600.0
2013-08-12 10:10:00,50.74,50.79,50.72,50.76,94700.0,41.7658,41.807,41.7494,41.7823,94700.0
2013-08-12 10:15:00,50.76,50.79,50.71,50.72,106200.0,41.7823,41.807,41.7411,41.7494,106200.0
2013-08-12 10:20:00,50.73,50.74,50.71,50.73,44100.0,41.7576,41.7658,41.7411,41.7576,44100.0
2013-08-12 10:25:00,50.73,50.76,50.71,50.71,59200.0,41.7576,41.7823,41.7411,41.7411,59200.0
2013-08-12 10:30:00,50.71,50.73,50.68,50.69,39300.0,41.7411,41.7576,41.7164,41.7247,39300.0
2013-08-12 10:35:00,50.69,50.74,50.69,50.71,125800.0,41.7247,41.7658,41.7247,41.7411,125800.0
2013-08-12 10:40:00,50.71,50.77,50.71,50.76,22500.0,41.7411,41.7905,41.7411,41.7823,22500.0
2013-08-12 10:45:00,50.77,50.77,50.73,50.74,34000.0,41.7905,41.7905,41.7576,41.7658,34000.0
2013-08-12 10:50:00,50.74,50.77,50.74,50.77,18800.0,41.7658,41.7905,41.7658,41.7905,18800.0
2013-08-12 10:55:00,50.77,50.83,50.76,50.83,56800.0,41.7905,41.8399,41.7823,41.8399,56800.0
2013-08-12 11:00:00,50.82,50.85,50.77,50.77,48200.0,41.8317,41.8564,41.7905,41.7905,48200.0
2013-08-12 11:05:00,50.78,50.78,50.73,50.75,63500.0,41.7988,41.7988,41.7576,41.7741,63500.0
2013-08-12 11:10:00,50.75,50.75,50.72,50.73,36200.0,41.7741,41.7741,41.7494,41.7576,36200.0
2013-08-12 11:15:00,50.73,50.79,50.73,50.78,34300.0,41.7576,41.807,41.7576,41.7988,34300.0
2013-08-12 11:20:00,50.79,50.82,50.77,50.78,43800.0,41.807,41.8317,41.7905,41.7988,43800.0
2013-08-12 11:25:00,50.77,50.8,50.77,50.78,17600.0,41.7905,41.8152,41.7905,41.7988,17600.0
2013-08-12 11:30:00,50.77,50.8,50.77,50.77,22700.0,41.7905,41.8152,41.7905,41.7905,22700.0
2013-08-12 11:35:00,50.77,50.78,50.76,50.77,12500.0,41.7905,41.7988,41.7823,41.7905,12500.0
2013-08-12 11:40:00,50.78,50.78,50.75,50.76,36900.0,41.7988,41.7988,41.7741,41.7823,36900.0
2013-08-12 11:45:00,50.76,50.76,50.72,50.72,17200.0,41.7823,41.7823,41.7494,41.7494,17200.0
2013-08-12 11:50:00,50.72,50.73,50.71,50.71,40600.0,41.7494,41.7576,41.7411,41.7411,40600.0
2013-08-12 11:55:00,50.72,50.74,50.7,50.73,33500.0,41.7494,41.7658,41.7329,41.7576,33500.0
2013-08-12 12:00:00,50.73,50.73,50.66,50.66,19400.0,41.7576,41.7576,41.7,41.7,19400.0
2013-08-12 12:05:00,50.66,50.67,50.62,50.63,33000.0,41.7,41.7082,41.6671,41.6753,33000.0
2013-08-12 12:10:00,50.62,50.62,50.59,50.61,62000.0,41.6671,41.6671,41.6424,41.6588,62000.0
2013-08-12 12:15:00,50.62,50.65,50.62,50.65,37100.0,41.6671,41.6918,41.6671,41.6918,37100.0
2013-08-12 12:20:00,50.64,50.66,50.64,50.65,23900.0,41.6835,41.7,41.6835,41.6918,23900.0
2013-08-12 12:25:00,50.64,50.64,50.59,50.59,33000.0,41.6835,41.6835,41.6424,41.6424,33000.0
2013-08-12 12:30:00,50.58,50.62,50.55,50.62,52000.0,41.6341,41.6671,41.6094,41.6671,52000.0
2013-08-12 12:35:00,50.61,50.63,50.59,50.6,32600.0,41.6588,41.6753,41.6424,41.6506,32600.0
2013-08-12 12:40:00,50.59,50.63,50.58,50.62,19500.0,41.6424,41.6753,41.6341,41.6671,19500.0
2013-08-12 12:45:00,50.62,50.65,50.61,50.64,24900.0,41.6671,41.6918,41.6588,41.6835,24900.0
2013-08-12 12:50:00,50.65,50.68,50.64,50.66,23400.0,41.6918,41.7164,41.6835,41.7,23400.0
2013-08-12 12:55:00,50.67,50.69,50.66,50.69,17400.0,41.7082,41.7247,41.7,41.7247,17400.0
2013-08-12 13:00:00,50.69,50.72,50.68,50.68,31500.0,41.7247,41.7494,41.7164,41.7164,31500.0
2013-08-12 13:05:00,50.68,50.68,50.65,50.66,17500.0,41.7164,41.7164,41.6918,41.7,17500.0
2013-08-12 13:10:00,50.66,50.67,50.64,50.65,31000.0,41.7,41.7082,41.6835,41.6918,31000.0
2013-08-12 13:15:00,50.65,50.66,50.62,50.66,28900.0,41.6918,41.7,41.6671,41.7,28900.0
2013-08-12 13:20:00,50.66,50.66,50.64,50.65,6800.0,41.7,41.7,41.6835,41.6918,6800.0
2013-08-12 13:25:00,50.64,50.64,50.61,50.64,12800.0,41.6835,41.6835,41.6588,41.6835,12800.0
2013-08-12 13:30:00,50.63,50.66,50.63,50.66,4200.0,41.6753,41.7,41.6753,41.7,4200.0
2013-08-12 13:35:00,50.66,50.69,50.64,50.66,42900.0,41.7,41.7247,41.6835,41.7,42900.0
2013-08-12 13:40:00,50.66,50.66,50.65,50.66,5900.0,41.7,41.7,41.6918,41.7,5900.0
2013-08-12 13:45:00,50.66,50.66,50.62,50.62,37100.0,41.7,41.7,41.6671,41.6671,37100.0
2013-08-12 13:50:00,50.63,50.64,50.6,50.64,33300.0,41.6753,41.6835,41.6506,41.6835,33300.0
2013-08-12 13:55:00,50.64,50.64,50.61,50.63,11800.0,41.6835,41.6835,41.6588,41.6753,11800.0
2013-08-12 14:00:00,50.63,50.64,50.61,50.63,23700.0,41.6753,41.6835,41.6588,41.6753,23700.0
2013-08-12 14:05:00,50.63,50.63,50.62,50.63,11900.0,41.6753,41.6753,41.6671,41.6753,11900.0
2013-08-12 14:10:00,50.63,50.64,50.6,50.61,31100.0,41.6753,41.6835,41.6506,41.6588,31100.0
2013-08-12 14:15:00,50.61,50.64,50.61,50.64,6500.0,41.6588,41.6835,41.6588,41.6835,6500.0
2013-08-12 14:20:00,50.63,50.66,50.63,50.65,11000.0,41.6753,41.7,41.6753,41.6918,11000.0
2013-08-12 14:25:00,50.65,50.66,50.63,50.64,12000.0,41.6918,41.7,41.6753,41.6835,12000.0
2013-08-12 14:30:00,50.64,50.64,50.62,50.63,19400.0,41.6835,41.6835,41.6671,41.6753,19400.0
2013-08-12 14:35:00,50.63,50.64,50.62,50.64,20800.0,41.6753,41.6835,41.6671,41.6835,20800.0
2013-08-12 14:40:00,50.64,50.65,50.63,50.65,48300.0,41.6835,41.6918,41.6753,41.6918,48300.0
2013-08-12 14:45:00,50.65,50.68,50.65,50.68,6600.0,41.6918,41.7164,41.6918,41.7164,6600.0
2013-08-12 14:50:00,50.68,50.68,50.66,50.68,11400.0,41.7164,41.7164,41.7,41.7164,11400.0
2013-08-12 14:55:00,50.67,50.68,50.66,50.68,46500.0,41.7082,41.7164,41.7,41.7164,46500.0
2013-08-12 15:00:00,50.69,50.7,50.67,50.68,136600.0,41.7247,41.7329,41.7082,41.7164,136600.0
2013-08-12 15:05:00,50.68,50.69,50.66,50.69,30000.0,41.7164,41.7247,41.7,41.7247,30000.0
2013-08-12 15:10:00,50.69,50.71,50.69,50.7,76400.0,41.7247,41.7411,41.7247,41.7329,76400.0
2013-08-12 15:15:00,50.7,50.71,50.69,50.69,47300.0,41.7329,41.7411,41.7247,41.7247,47300.0
2013-08-12 15:20:00,50.69,50.72,50.69,50.72,63100.0,41.7247,41.7494,41.7247,41.7494,63100.0
2013-08-12 15:25:00,50.71,50.73,50.71,50.72,16900.0,41.7411,41.7576,41.7411,41.7494,16900.0
2013-08-12 15:30:00,50.72,50.74,50.71,50.73,43700.0,41.7494,41.7658,41.7411,41.7576,43700.0
2013-08-12 15:35:00,50.73,50.75,50.73,50.74,70600.0,41.7576,41.7741,41.7576,41.7658,70600.0
2013-08-12 15:40:00,50.75,50.76,50.74,50.75,55600.0,41.7741,41.7823,41.7658,41.7741,55600.0
2013-08-12 15:45:00,50.74,50.76,50.73,50.73,120400.0,41.7658,41.7823,41.7576,41.7576,120400.0
2013-08-12 15:50:00,50.73,50.74,50.71,50.72,105700.0,41.7576,41.7658,41.7411,41.7494,105700.0
2013-08-12 15:55:00,50.72,50.74,50.71,50.71,226800.0,41.7494,41.7658,41.7411,41.7411,226800.0
2013-08-13 09:30:00,50.9,50.97,50.78,50.89,55500.0,41.8975,41.9552,41.7988,41.8893,55500.0
2013-08-13 09:35:00,50.89,50.93,50.86,50.87,107800.0,41.8893,41.9222,41.8646,41.8728,107800.0
2013-08-13 09:40:00,50.86,50.88,50.82,50.87,57800.0,41.8646,41.8811,41.8317,41.8728,57800.0
2013-08-13 09:45:00,50.86,50.9,50.84,50.84,51600.0,41.8646,41.8975,41.8482,41.8482,51600.0
2013-08-13 09:50:00,50.84,50.87,50.81,50.83,66400.0,41.8482,41.8728,41.8235,41.8399,66400.0
2013-08-13 09:55:00,50.83,50.83,50.78,50.8,41700.0,41.8399,41.8399,41.7988,41.8152,41700.0
2013-08-13 10:00:00,50.8,50.81,50.66,50.66,73500.0,41.8152,41.8235,41.7,41.7,73500.0
2013-08-13 10:05:00,50.65,50.68,50.61,50.68,130600.0,41.6918,41.7164,41.6588,41.7164,130600.0
2013-08-13 10:10:00,50.68,50.7,50.65,50.66,61700.0,41.7164,41.7329,41.6918,41.7,61700.0
2013-08-13 10:15:00,50.66,50.66,50.56,50.63,171900.0,41.7,41.7,41.6177,41.6753,171900.0
2013-08-13 10:20:00,50.62,50.63,50.58,50.6,33500.0,41.6671,41.6753,41.6341,41.6506,33500.0
2013-08-13 10:25:00,50.6,50.61,50.56,50.61,36600.0,41.6506,41.6588,41.6177,41.6588,36600.0
2013-08-13 10:30:00,50.61,50.62,50.57,50.59,39600.0,41.6588,41.6671,41.6259,41.6424,39600.0
2013-08-13 10:35:00,50.58,50.62,50.56,50.62,19500.0,41.6341,41.6671,41.6177,41.6671,19500.0
2013-08-13 10:40:00,50.62,50.62,50.57,50.58,155100.0,41.6671,41.6671,41.6259,41.6341,155100.0
2013-08-13 10:45:00,50.59,50.61,50.57,50.59,53900.0,41.6424,41.6588,41.6259,41.6424,53900.0
2013-08-13 10:50:00,50.6,50.6,50.49,50.49,384600.0,41.6506,41.6506,41.5601,41.5601,384600.0
2013-08-13 10:55:00,50.49,50.55,50.44,50.53,306000.0,41.5601,41.6094,41.5189,41.593,306000.0
2013-08-13 11:00:00,50.53,50.59,50.51,50.58,102100.0,41.593,41.6424,41.5765,41.6341,102100.0
2013-08-13 11:05:00,50.58,50.59,50.52,50.57,339300.0,41.6341,41.6424,41.5847,41.6259,339300.0
2013-08-13 11:10:00,50.57,50.59,50.57,50.57,62300.0,41.6259,41.6424,41.6259,41.6259,62300.0
2013-08-13 11:15:00,50.57,50.61,50.56,50.6,83300.0,41.6259,41.6588,41.6177,41.6506,83300.0
2013-08-13 11:20:00,50.6,50.68,50.6,50.67,109700.0,41.6506,41.7164,41.6506,41.7082,109700.0
2013-08-13 11:25:00,50.67,50.69,50.66,50.67,25300.0,41.7082,41.7247,41.7,41.7082,25300.0
2013-08-13 11:30:00,50.68,50.72,50.68,50.69,18600.0,41.7164,41.7494,41.7164,41.7247,18600.0
2013-08-13 11:35:00,50.7,50.7,50.67,50.67,39400.0,41.7329,41.7329,41.7082,41.7082,39400.0
2013-08-13 11:40:00,50.68,50.69,50.67,50.67,26500.0,41.7164,41.7247,41.7082,41.7082,26500.0
2013-08-13 11:45:00,50.68,50.7,50.68,50.68,19000.0,41.7164,41.7329,41.7164,41.7164,19000.0
2013-08-13 11:50:00,50.68,50.71,50.64,50.64,88300.0,41.7164,41.7411,41.6835,41.6835,88300.0
2013-08-13 11:55:00,50.65,50.65,50.63,50.64,18000.0,41.6918,41.6918,41.6753,41.6835,18000.0
2013-08-13 12:00:00,50.63,50.64,50.61,50.62,51300.0,41.6753,41.6835,41.6588,41.6671,51300.0
2013-08-13 12:05:00,50.62,50.62,50.61,50.61,11100.0,41.6671,41.6671,41.6588,41.6588,11100.0
2013-08-13 12:10:00,50.61,50.63,50.61,50.62,18700.0,41.6588,41.6753,41.6588,41.6671,18700.0
2013-08-13 12:15:00,50.62,50.68,50.61,50.67,28800.0,41.6671,41.7164,41.6588,41.7082,28800.0
2013-08-13 12:20:00,50.67,50.69,50.65,50.65,18600.0,41.7082,41.7247,41.6918,41.6918,18600.0
2013-08-13 12:25:00,50.65,50.72,50.65,50.7,16500.0,41.6918,41.7494,41.6918,41.7329,16500.0
2013-08-13 12:30:00,50.7,50.75,50.7,50.73,22800.0,41.7329,41.7741,41.7329,41.7576,22800.0
2013-08-13 12:35:00,50.73,50.77,50.73,50.76,8900.0,41.7576,41.7905,41.7576,41.7823,8900.0
2013-08-13 12:40:00,50.77,50.79,50.76,50.77,17600.0,41.7905,41.807,41.7823,41.7905,17600.0
2013-08-13 12:45:00,50.78,50.88,50.78,50.86,27600.0,41.7988,41.8811,41.7988,41.8646,27600.0
2013-08-13 12:50:00,50.86,50.89,50.86,50.87,20600.0,41.8646,41.8893,41.8646,41.8728,20600.0
2013-08-13 12:55:00,50.88,50.88,50.83,50.84,11300.0,41.8811,41.8811,41.8399,41.8482,11300.0
2013-08-13 13:00:00,50.83,50.87,50.83,50.86,21900.0,41.8399,41.8728,41.8399,41.8646,21900.0
2013-08-13 13:05:00,50.86,50.91,50.85,50.9,14300.0,41.8646,41.9058,41.8564,41.8975,14300.0
2013-08-13 13:10:00,50.9,50.95,50.9,50.94,20000.0,41.8975,41.9387,41.8975,41.9305,20000.0
2013-08-13 13:15:00,50.93,50.95,50.93,50.95,22000.0,41.9222,41.9387,41.9222,41.9387,22000.0
2013-08-13 13:20:00,50.95,51.0,50.95,50.96,72300.0,41.9387,41.9799,41.9387,41.9469,72300.0
2013-08-13 13:25:00,50.95,51.01,50.95,50.97,48000.0,41.9387,41.9881,41.9387,41.9552,48000.0
2013-08-13 13:30:00,50.98,50.98,50.93,50.93,16500.0,41.9634,41.9634,41.9222,41.9222,16500.0
2013-08-13 13:35:00,50.93,50.95,50.92,50.93,45800.0,41.9222,41.9387,41.914,41.9222,45800.0
2013-08-13 13:40:00,50.93,50.94,50.91,50.92,54100.0,41.9222,41.9305,41.9058,41.914,54100.0
2013-08-13 13:45:00,50.92,50.93,50.91,50.92,28600.0,41.914,41.9222,41.9058,41.914,28600.0
2013-08-13 13:50:00,50.91,50.92,50.9,50.9,20300.0,41.9058,41.914,41.8975,41.8975,20300.0
2013-08-13 13:55:00,50.9,50.92,50.88,50.88,18800.0,41.8975,41.914,41.8811,41.8811,18800.0
2013-08-13 14:00:00,50.88,50.91,50.88,50.9,11100.0,41.8811,41.9058,41.8811,41.8975,11100.0
2013-08-13 14:05:00,50.9,50.93,50.88,50.91,21300.0,41.8975,41.9222,41.8811,41.9058,21300.0
2013-08-13 14:10:00,50.91,50.92,50.91,50.91,23200.0,41.9058,41.914,41.9058,41.9058,23200.0
2013-08-13 14:15:00,50.91,50.92,50.9,50.92,7200.0,41.9058,41.914,41.8975,41.914,7200.0
2013-08-13 14:20:00,50.91,50.93,50.91,50.92,10000.0,41.9058,41.9222,41.9058,41.914,10000.0
2013-08-13 14:25:00,50.92,50.94,50.92,50.92,6900.0,41.914,41.9305,41.914,41.914,6900.0
2013-08-13 14:30:00,50.91,50.91,50.85,50.85,36400.0,41.9058,41.9058,41.8564,41.8564,36400.0
2013-08-13 14:35:00,50.85,50.86,50.82,50.83,23300.0,41.8564,41.8646,41.8317,41.8399,23300.0
2013-08-13 14:40:00,50.82,50.86,50.82,50.85,43900.0,41.8317,41.8646,41.8317,41.8564,43900.0
2013-08-13 14:45:00,50.86,50.89,50.86,50.88,27200.0,41.8646,41.8893,41.8646,41.8811,27200.0
2013-08-13 14:50:00,50.88,50.9,50.87,50.9,25000.0,41.8811,41.8975,41.8728,41.8975,25000.0
2013-08-13 14:55:00,50.89,50.91,50.87,50.91,22500.0,41.8893,41.9058,41.8728,41.9058,22500.0
2013-08-13 15:00:00,50.91,50.93,50.9,50.9,9400.0,41.9058,41.9222,41.8975,41.8975,9400.0
2013-08-13 15:05:00,50.9,50.93,50.89,50.91,31900.0,41.8975,41.9222,41.8893,41.9058,31900.0
2013-08-13 15:10:00,50.92,50.93,50.9,50.9,47200.0,41.914,41.9222,41.8975,41.8975,47200.0
2013-08-13 15:15:00,50.91,50.91,50.88,50.9,17600.0,41.9058,41.9058,41.8811,41.8975,17600.0
2013-08-13 15:20:00,50.9,50.93,50.9,50.91,13200.0,41.8975,41.9222,41.8975,41.9058,13200.0
2013-08-13 15:25:00,50.91,50.93,50.91,50.92,28100.0,41.9058,41.9222,41.9058,41.914,28100.0
2013-08-13 15:30:00,50.92,50.92,50.91,50.91,25600.0,41.914,41.914,41.9058,41.9058,25600.0
2013-08-13 15:35:00,50.91,50.91,50.86,50.88,53200.0,41.9058,41.9058,41.8646,41.8811,53200.0
2013-08-13 15:40:00,50.88,50.89,50.85,50.86,42800.0,41.8811,41.8893,41.8564,41.8646,42800.0
2013-08-13 15:45:00,50.87,50.88,50.86,50.86,46600.0,41.8728,41.8811,41.8646,41.8646,46600.0
2013-08-13 15:50:00,50.86,50.89,50.85,50.88,81800.0,41.8646,41.8893,41.8564,41.8811,81800.0
2013-08-13 15:55:00,50.87,50.9,50.86,50.87,255500.0,41.8728,41.8975,41.8646,41.8728,255500.0
2013-08-14 09:30:00,50.74,50.94,50.74,50.83,86100.0,41.7658,41.9305,41.7658,41.8399,86100.0
2013-08-14 09:35:00,50.83,50.88,50.78,50.87,202400.0,41.8399,41.8811,41.7988,41.8728,202400.0
2013-08-14 09:40:00,50.87,50.89,50.8,50.86,84600.0,41.8728,41.8893,41.8152,41.8646,84600.0
2013-08-14 09:45:00,50.86,50.94,50.85,50.92,86400.0,41.8646,41.9305,41.8564,41.914,86400.0
2013-08-14 09:50:00,50.93,51.01,50.92,51.01,221100.0,41.9222,41.9881,41.914,41.9881,221100.0
2013-08-14 09:55:00,51.01,51.02,50.94,50.95,132900.0,41.9881,41.9963,41.9305,41.9387,132900.0
2013-08-14 10:00:00,50.95,50.96,50.9,50.95,262100.0,41.9387,41.9469,41.8975,41.9387,262100.0
2013-08-14 10:05:00,50.95,50.95,50.85,50.89,41500.0,41.9387,41.9387,41.8564,41.8893,41500.0
2013-08-14 10:10:00,50.91,50.91,50.86,50.9,39800.0,41.9058,41.9058,41.8646,41.8975,39800.0
2013-08-14 10:15:00,50.9,50.9,50.86,50.88,267200.0,41.8975,41.8975,41.8646,41.8811,267200.0
2013-08-14 10:20:00,50.87,50.91,50.84,50.91,46000.0,41.8728,41.9058,41.8482,41.9058,46000.0
2013-08-14 10:25:00,50.91,50.91,50.85,50.86,25200.0,41.9058,41.9058,41.8564,41.8646,25200.0
2013-08-14 10:30:00,50.85,50.87,50.84,50.85,14500.0,41.8564,41.8728,41.8482,41.8564,14500.0
2013-08-14 10:35:00,50.86,50.86,50.79,50.79,59900.0,41.8646,41.8646,41.807,41.807,59900.0
2013-08-14 10:40:00,50.79,50.8,50.74,50.78,44200.0,41.807,41.8152,41.7658,41.7988,44200.0
2013-08-14 10:45:00,50.78,50.78,50.66,50.69,95200.0,41.7988,41.7988,41.7,41.7247,95200.0
2013-08-14 10:50:00,50.7,50.72,50.66,50.72,29700.0,41.7329,41.7494,41.7,41.7494,29700.0
2013-08-14 10:55:00,50.71,50.74,50.7,50.73,32700.0,41.7411,41.7658,41.7329,41.7576,32700.0
2013-08-14 11:00:00,50.72,50.72,50.68,50.69,50400.0,41.7494,41.7494,41.7164,41.7247,50400.0
2013-08-14 11:05:00,50.69,50.71,50.68,50.7,29500.0,41.7247,41.7411,41.7164,41.7329,29500.0
2013-08-14 11:10:00,50.69,50.7,50.65,50.68,33100.0,41.7247,41.7329,41.6918,41.7164,33100.0
2013-08-14 11:15:00,50.68,50.71,50.65,50.7,30200.0,41.7164,41.7411,41.6918,41.7329,30200.0
2013-08-14 11:20:00,50.69,50.71,50.68,50.7,17200.0,41.7247,41.7411,41.7164,41.7329,17200.0
2013-08-14 11:25:00,50.69,50.74,50.69,50.74,42400.0,41.7247,41.7658,41.7247,41.7658,42400.0
2013-08-14 11:30:00,50.74,50.76,50.73,50.75,14300.0,41.7658,41.7823,41.7576,41.7741,14300.0
2013-08-14 11:35:00,50.74,50.76,50.72,50.74,28300.0,41.7658,41.7823,41.7494,41.7658,28300.0
2013-08-14 11:40:00,50.74,50.75,50.69,50.7,262500.0,41.7658,41.7741,41.7247,41.7329,262500.0
2013-08-14 11:45:00,50.7,50.7,50.65,50.66,344900.0,41.7329,41.7329,41.6918,41.7,344900.0
2013-08-14 11:50:00,50.67,50.69,50.64,50.66,214500.0,41.7082,41.7247,41.6835,41.7,214500.0
2013-08-14 11:55:00,50.66,50.68,50.59,50.63,72100.0,41.7,41.7164,41.6424,41.6753,72100.0
2013-08-14 12:00:00,50.63,50.68,50.62,50.68,31500.0,41.6753,41.7164,41.6671,41.7164,31500.0
2013-08-14 12:05:00,50.68,50.7,50.64,50.65,49600.0,41.7164,41.7329,41.6835,41.6918,49600.0
2013-08-14 12:10:00,50.64,50.67,50.63,50.66,23100.0,41.6835,41.7082,41.6753,41.7,23100.0
2013-08-14 12:15:00,50.66,50.71,50.66,50.69,68100.0,41.7,41.7411,41.7,41.7247,68100.0
2013-08-14 12:20:00,50.7,50.7,50.64,50.66,10800.0,41.7329,41.7329,41.6835,41.7,10800.0
2013-08-14 12:25:00,50.67,50.72,50.66,50.72,13400.0,41.7082,41.7494,41.7,41.7494,13400.0
2013-08-14 12:30:00,50.73,50.73,50.67,50.68,27200.0,41.7576,41.7576,41.7082,41.7164,27200.0
2013-08-14 12:35:00,50.68,50.68,50.65,50.66,8900.0,41.7164,41.7164,41.6918,41.7,8900.0
2013-08-14 12:40:00,50.66,50.66,50.64,50.66,42900.0,41.7,41.7,41.6835,41.7,42900.0
2013-08-14 12:45:00,50.66,50.66,50.64,50.65,17400.0,41.7,41.7,41.6835,41.6918,17400.0
2013-08-14 12:50:00,50.65,50.66,50.63,50.63,12500.0,41.6918,41.7,41.6753,41.6753,12500.0
2013-08-14 12:55:00,50.63,50.64,50.61,50.63,14200.0,41.6753,41.6835,41.6588,41.6753,14200.0
2013-08-14 13:00:00,50.63,50.66,50.61,50.64,9700.0,41.6753,41.7,41.6588,41.6835,9700.0
2013-08-14 13:05:00,50.65,50.67,50.64,50.66,7900.0,41.6918,41.7082,41.6835,41.7,7900.0
2013-08-14 13:10:00,50.66,50.66,50.61,50.61,21500.0,41.7,41.7,41.6588,41.6588,21500.0
2013-08-14 13:15:00,50.61,50.65,50.61,50.64,26300.0,41.6588,41.6918,41.6588,41.6835,26300.0
2013-08-14 13:20:00,50.65,50.65,50.62,50.63,16000.0,41.6918,41.6918,41.6671,41.6753,16000.0
2013-08-14 13:25:00,50.62,50.62,50.59,50.59,10200.0,41.6671,41.6671,41.6424,41.6424,10200.0
2013-08-14 13:30:00,50.59,50.59,50.5,50.54,38500.0,41.6424,41.6424,41.5683,41.6012,38500.0
2013-08-14 13:35:00,50.54,50.6,50.52,50.58,28900.0,41.6012,41.6506,41.5847,41.6341,28900.0
2013-08-14 13:40:00,50.58,50.62,50.57,50.58,31900.0,41.6341,41.6671,41.6259,41.6341,31900.0
2013-08-14 13:45:00,50.58,50.59,50.55,50.57,30700.0,41.6341,41.6424,41.6094,41.6259,30700.0
2013-08-14 13:50:00,50.57,50.6,50.57,50.57,18400.0,41.6259,41.6506,41.6259,41.6259,18400.0
2013-08-14 13:55:00,50.57,50.57,50.53,50.57,24400.0,41.6259,41.6259,41.593,41.6259,24400.0
2013-08-14 14:00:00,50.58,50.61,50.58,50.59,13100.0,41.6341,41.6588,41.6341,41.6424,13100.0
2013-08-14 14:05:00,50.58,50.59,50.57,50.59,8400.0,41.6341,41.6424,41.6259,41.6424,8400.0
2013-08-14 14:10:00,50.59,50.59,50.55,50.55,25200.0,41.6424,41.6424,41.6094,41.6094,25200.0
2013-08-14 14:15:00,50.55,50.58,50.52,50.52,272200.0,41.6094,41.6341,41.5847,41.5847,272200.0
2013-08-14 14:20:00,50.53,50.53,50.46,50.5,274000.0,41.593,41.593,41.5354,41.5683,274000.0
2013-08-14 14:25:00,50.49,50.52,50.49,50.5,13900.0,41.5601,41.5847,41.5601,41.5683,13900.0
2013-08-14 14:30:00,50.49,50.55,50.47,50.51,49700.0,41.5601,41.6094,41.5436,41.5765,49700.0
2013-08-14 14:35:00,50.5,50.55,50.49,50.55,66700.0,41.5683,41.6094,41.5601,41.6094,66700.0
2013-08-14 14:40:00,50.55,50.55,50.52,50.53,15000.0,41.6094,41.6094,41.5847,41.593,15000.0
2013-08-14 14:45:00,50.53,50.56,50.52,50.52,26700.0,41.593,41.6177,41.5847,41.5847,26700.0
2013-08-14 14:50:00,50.53,50.54,50.51,50.51,16300.0,41.593,41.6012,41.5765,41.5765,16300.0
2013-08-14 14:55:00,50.51,50.52,50.5,50.51,31000.0,41.5765,41.5847,41.5683,41.5765,31000.0
2013-08-14 15:00:00,50.51,50.53,50.46,50.47,35700.0,41.5765,41.593,41.5354,41.5436,35700.0
2013-08-14 15:05:00,50.47,50.51,50.47,50.5,24200.0,41.5436,41.5765,41.5436,41.5683,24200.0
2013-08-14 15:10:00,50.51,50.57,50.5,50.57,54200.0,41.5765,41.6259,41.5683,41.6259,54200.0
2013-08-14 15:15:00,50.57,50.59,50.55,50.55,43400.0,41.6259,41.6424,41.6094,41.6094,43400.0
2013-08-14 15:20:00,50.55,50.58,50.53,50.56,198200.0,41.6094,41.6341,41.593,41.6177,198200.0
2013-08-14 15:25:00,50.56,50.57,50.55,50.57,147000.0,41.6177,41.6259,41.6094,41.6259,147000.0
2013-08-14 15:30:00,50.56,50.56,50.51,50.51,23100.0,41.6177,41.6177,41.5765,41.5765,23100.0
2013-08-14 15:35:00,50.51,50.54,50.51,50.54,105500.0,41.5765,41.6012,41.5765,41.6012,105500.0
2013-08-14 15:40:00,50.53,50.54,50.5,50.53,76700.0,41.593,41.6012,41.5683,41.593,76700.0
2013-08-14 15:45:00,50.53,50.54,50.5,50.52,67800.0,41.593,41.6012,41.5683,41.5847,67800.0
2013-08-14 15:50:00,50.52,50.54,50.51,50.51,172000.0,41.5847,41.6012,41.5765,41.5765,172000.0
2013-08-14 15:55:00,50.51,50.52,50.47,50.47,351300.0,41.5765,41.5847,41.5436,41.5436,351300.0
2013-08-15 09:30:00,50.03,50.18,50.03,50.13,379500.0,41.1814,41.3049,41.1814,41.2637,379500.0
2013-08-15 09:35:00,50.13,50.18,50.08,50.08,81000.0,41.2637,41.3049,41.2226,41.2226,81000.0
2013-08-15 09:40:00,50.08,50.11,50.02,50.08,128700.0,41.2226,41.2473,41.1732,41.2226,128700.0
2013-08-15 09:45:00,50.08,50.1,49.96,49.96,98400.0,41.2226,41.239,41.1238,41.1238,98400.0
2013-08-15 09:50:00,49.96,49.97,49.89,49.9,113800.0,41.1238,41.132,41.0662,41.0744,113800.0
2013-08-15 09:55:00,49.88,49.88,49.78,49.8,348900.0,41.0579,41.0579,40.9756,40.9921,348900.0
2013-08-15 10:00:00,49.8,49.87,49.79,49.84,132800.0,40.9921,41.0497,40.9839,41.025,132800.0
2013-08-15 10:05:00,49.85,49.85,49.72,49.74,119500.0,41.0332,41.0332,40.9262,40.9427,119500.0
2013-08-15 10:10:00,49.75,49.76,49.66,49.73,115000.0,40.9509,40.9592,40.8769,40.9345,115000.0
2013-08-15 10:15:00,49.73,49.79,49.72,49.77,39600.0,40.9345,40.9839,40.9262,40.9674,39600.0
2013-08-15 10:20:00,49.76,49.79,49.75,49.76,70600.0,40.9592,40.9839,40.9509,40.9592,70600.0
2013-08-15 10:25:00,49.76,49.77,49.73,49.75,81700.0,40.9592,40.9674,40.9345,40.9509,81700.0
2013-08-15 10:30:00,49.75,49.79,49.71,49.76,108200.0,40.9509,40.9839,40.918,40.9592,108200.0
2013-08-15 10:35:00,49.76,49.85,49.76,49.8,107900.0,40.9592,41.0332,40.9592,40.9921,107900.0
2013-08-15 10:40:00,49.8,49.81,49.75,49.79,115700.0,40.9921,41.0003,40.9509,40.9839,115700.0
2013-08-15 10:45:00,49.8,49.81,49.75,49.77,96000.0,40.9921,41.0003,40.9509,40.9674,96000.0
2013-08-15 10:50:00,49.77,49.79,49.71,49.77,270800.0,40.9674,40.9839,40.918,40.9674,270800.0
2013-08-15 10:55:00,49.78,49.81,49.74,49.78,118500.0,40.9756,41.0003,40.9427,40.9756,118500.0
2013-08-15 11:00:00,49.78,49.82,49.78,49.82,77900.0,40.9756,41.0086,40.9756,41.0086,77900.0
2013-08-15 11:05:00,49.83,49.85,49.79,49.85,57400.0,41.0168,41.0332,40.9839,41.0332,57400.0
2013-08-15 11:10:00,49.84,49.89,49.84,49.84,54600.0,41.025,41.0662,41.025,41.025,54600.0
2013-08-15 11:15:00,49.84,49.91,49.84,49.91,118200.0,41.025,41.0826,41.025,41.0826,118200.0
2013-08-15 11:20:00,49.9,49.93,49.88,49.92,106500.0,41.0744,41.0991,41.0579,41.0909,106500.0
2013-08-15 11:25:00,49.92,49.94,49.9,49.93,58700.0,41.0909,41.1073,41.0744,41.0991,58700.0
2013-08-15 11:30:00,49.93,49.97,49.93,49.96,48200.0,41.0991,41.132,41.0991,41.1238,48200.0
2013-08-15 11:35:00,49.96,50.01,49.95,50.0,93200.0,41.1238,41.1649,41.1156,41.1567,93200.0
2013-08-15 11:40:00,50.0,50.01,49.97,49.98,29600.0,41.1567,41.1649,41.132,41.1403,29600.0
2013-08-15 11:45:00,49.99,50.04,49.99,50.04,31000.0,41.1485,41.1896,41.1485,41.1896,31000.0
2013-08-15 11:50:00,50.03,50.03,49.97,49.99,59100.0,41.1814,41.1814,41.132,41.1485,59100.0
2013-08-15 11:55:00,49.99,50.0,49.94,49.94,36300.0,41.1485,41.1567,41.1073,41.1073,36300.0
2013-08-15 12:00:00,49.95,49.96,49.91,49.94,20400.0,41.1156,41.1238,41.0826,41.1073,20400.0
2013-08-15 12:05:00,49.94,49.99,49.91,49.99,38000.0,41.1073,41.1485,41.0826,41.1485,38000.0
2013-08-15 12:10:00,49.99,50.0,49.97,49.98,24700.0,41.1485,41.1567,41.132,41.1403,24700.0
2013-08-15 12:15:00,49.99,50.02,49.97,50.02,13800.0,41.1485,41.1732,41.132,41.1732,13800.0
2013-08-15 12:20:00,50.02,50.04,49.99,49.99,18300.0,41.1732,41.1896,41.1485,41.1485,18300.0
2013-08-15 12:25:00,50.0,50.0,49.95,49.96,25500.0,41.1567,41.1567,41.1156,41.1238,25500.0
2013-08-15 12:30:00,49.96,50.02,49.96,49.97,31100.0,41.1238,41.1732,41.1238,41.132,31100.0
2013-08-15 12:35:00,49.96,49.96,49.9,49.91,60800.0,41.1238,41.1238,41.0744,41.0826,60800.0
2013-08-15 12:40:00,49.91,49.92,49.89,49.89,39700.0,41.0826,41.0909,41.0662,41.0662,39700.0
2013-08-15 12:45:00,49.9,49.93,49.89,49.89,46300.0,41.0744,41.0991,41.0662,41.0662,46300.0
2013-08-15 12:50:00,49.9,49.93,49.89,49.93,34900.0,41.0744,41.0991,41.0662,41.0991,34900.0
2013-08-15 12:55:00,49.92,49.92,49.88,49.9,54100.0,41.0909,41.0909,41.0579,41.0744,54100.0
2013-08-15 13:00:00,49.88,49.9,49.86,49.86,31300.0,41.0579,41.0744,41.0415,41.0415,31300.0
2013-08-15 13:05:00,49.86,49.86,49.81,49.83,37200.0,41.0415,41.0415,41.0003,41.0168,37200.0
2013-08-15 13:10:00,49.82,49.83,49.72,49.77,83900.0,41.0086,41.0168,40.9262,40.9674,83900.0
2013-08-15 13:15:00,49.78,49.8,49.71,49.78,42000.0,40.9756,40.9921,40.918,40.9756,42000.0
2013-08-15 13:20:00,49.78,49.8,49.75,49.77,31600.0,40.9756,40.9921,40.9509,40.9674,31600.0
2013-08-15 13:25:00,49.76,49.78,49.75,49.76,18100.0,40.9592,40.9756,40.9509,40.9592,18100.0
2013-08-15 13:30:00,49.76,49.8,49.76,49.79,20100.0,40.9592,40.9921,40.9592,40.9839,20100.0
2013-08-15 13:35:00,49.79,49.81,49.77,49.78,21900.0,40.9839,41.0003,40.9674,40.9756,21900.0
2013-08-15 13:40:00,49.78,49.8,49.77,49.8,8200.0,40.9756,40.9921,40.9674,40.9921,8200.0
2013-08-15 13:45:00,49.81,49.83,49.8,49.82,16900.0,41.0003,41.0168,40.9921,41.0086,16900.0
2013-08-15 13:50:00,49.83,49.83,49.79,49.79,22600.0,41.0168,41.0168,40.9839,40.9839,22600.0
2013-08-15 13:55:00,49.79,49.82,49.79,49.8,25500.0,40.9839,41.0086,40.9839,40.9921,25500.0
2013-08-15 14:00:00,49.81,49.81,49.74,49.77,33300.0,41.0003,41.0003,40.9427,40.9674,33300.0
2013-08-15 14:05:00,49.77,49.79,49.73,49.75,28700.0,40.9674,40.9839,40.9345,40.9509,28700.0
2013-08-15 14:10:00,49.75,49.77,49.66,49.66,285500.0,40.9509,40.9674,40.8769,40.8769,285500.0
2013-08-15 14:15:00,49.67,49.71,49.63,49.71,43200.0,40.8851,40.918,40.8522,40.918,43200.0
2013-08-15 14:20:00,49.71,49.75,49.69,49.74,25000.0,40.918,40.9509,40.9015,40.9427,25000.0
2013-08-15 14:25:00,49.74,49.8,49.74,49.76,54100.0,40.9427,40.9921,40.9427,40.9592,54100.0
2013-08-15 14:30:00,49.76,49.81,49.76,49.79,67800.0,40.9592,41.0003,40.9592,40.9839,67800.0
2013-08-15 14:35:00,49.79,49.83,49.79,49.79,35700.0,40.9839,41.0168,40.9839,40.9839,35700.0
2013-08-15 14:40:00,49.79,49.82,49.77,49.8,17200.0,40.9839,41.0086,40.9674,40.9921,17200.0
2013-08-15 14:45:00,49.81,49.83,49.78,49.78,13800.0,41.0003,41.0168,40.9756,40.9756,13800.0
2013-08-15 14:50:00,49.77,49.79,49.74,49.78,41700.0,40.9674,40.9839,40.9427,40.9756,41700.0
2013-08-15 14:55:00,49.78,49.78,49.73,49.74,13000.0,40.9756,40.9756,40.9345,40.9427,13000.0
2013-08-15 15:00:00,49.73,49.76,49.71,49.71,45700.0,40.9345,40.9592,40.918,40.918,45700.0
2013-08-15 15:05:00,49.71,49.75,49.71,49.73,37400.0,40.918,40.9509,40.918,40.9345,37400.0
2013-08-15 15:10:00,49.73,49.73,49.66,49.68,44400.0,40.9345,40.9345,40.8769,40.8933,44400.0
2013-08-15 15:15:00,49.68,49.69,49.64,49.65,44600.0,40.8933,40.9015,40.8604,40.8686,44600.0
2013-08-15 15:20:00,49.64,49.66,49.64,49.66,35500.0,40.8604,40.8769,40.8604,40.8769,35500.0
2013-08-15 15:25:00,49.66,49.67,49.64,49.65,39000.0,40.8769,40.8851,40.8604,40.8686,39000.0
2013-08-15 15:30:00,49.65,49.69,49.65,49.67,51900.0,40.8686,40.9015,40.8686,40.8851,51900.0
2013-08-15 15:35:00,49.67,49.69,49.66,49.68,110400.0,40.8851,40.9015,40.8769,40.8933,110400.0
2013-08-15 15:40:00,49.68,49.7,49.66,49.7,20200.0,40.8933,40.9098,40.8769,40.9098,20200.0
2013-08-15 15:45:00,49.7,49.75,49.7,49.72,123100.0,40.9098,40.9509,40.9098,40.9262,123100.0
2013-08-15 15:50:00,49.72,49.73,49.67,49.69,184000.0,40.9262,40.9345,40.8851,40.9015,184000.0
2013-08-15 15:55:00,49.69,49.71,49.64,49.66,491300.0,40.9015,40.918,40.8604,40.8769,491300.0
2013-08-16 09:30:00,49.5,49.57,49.38,49.39,191300.0,40.7452,40.8028,40.6464,40.6546,191300.0
2013-08-16 09:35:00,49.38,49.42,49.34,49.41,66200.0,40.6464,40.6793,40.6134,40.6711,66200.0
2013-08-16 09:40:00,49.41,49.44,49.38,49.38,72900.0,40.6711,40.6958,40.6464,40.6464,72900.0
2013-08-16 09:45:00,49.38,49.44,49.35,49.43,69500.0,40.6464,40.6958,40.6217,40.6875,69500.0
2013-08-16 09:50:00,49.43,49.46,49.38,49.43,311700.0,40.6875,40.7122,40.6464,40.6875,311700.0
2013-08-16 09:55:00,49.43,49.45,49.38,49.45,355800.0,40.6875,40.704,40.6464,40.704,355800.0
2013-08-16 10:00:00,49.45,49.47,49.41,49.45,113500.0,40.704,40.7205,40.6711,40.704,113500.0
2013-08-16 10:05:00,49.45,49.49,49.44,49.48,79200.0,40.704,40.7369,40.6958,40.7287,79200.0
2013-08-16 10:10:00,49.48,49.5,49.45,49.45,84900.0,40.7287,40.7452,40.704,40.704,84900.0
2013-08-16 10:15:00,49.45,49.53,49.44,49.47,437100.0,40.704,40.7698,40.6958,40.7205,437100.0
2013-08-16 10:20:00,49.46,49.47,49.43,49.44,91600.0,40.7122,40.7205,40.6875,40.6958,91600.0
2013-08-16 10:25:00,49.45,49.53,49.44,49.53,28400.0,40.704,40.7698,40.6958,40.7698,28400.0
2013-08-16 10:30:00,49.53,49.56,49.52,49.54,34600.0,40.7698,40.7945,40.7616,40.7781,34600.0
2013-08-16 10:35:00,49.54,49.6,49.54,49.6,31600.0,40.7781,40.8275,40.7781,40.8275,31600.0
2013-08-16 10:40:00,49.59,49.59,49.52,49.52,588000.0,40.8192,40.8192,40.7616,40.7616,588000.0
2013-08-16 10:45:00,49.53,49.58,49.53,49.58,299000.0,40.7698,40.811,40.7698,40.811,299000.0
2013-08-16 10:50:00,49.58,49.59,49.56,49.58,54400.0,40.811,40.8192,40.7945,40.811,54400.0
2013-08-16 10:55:00,49.59,49.61,49.58,49.6,43700.0,40.8192,40.8357,40.811,40.8275,43700.0
2013-08-16 11:00:00,49.59,49.61,49.56,49.59,43400.0,40.8192,40.8357,40.7945,40.8192,43400.0
2013-08-16 11:05:00,49.59,49.59,49.54,49.54,67100.0,40.8192,40.8192,40.7781,40.7781,67100.0
2013-08-16 11:10:00,49.54,49.56,49.52,49.53,123700.0,40.7781,40.7945,40.7616,40.7698,123700.0
2013-08-16 11:15:00,49.54,49.57,49.54,49.55,75800.0,40.7781,40.8028,40.7781,40.7863,75800.0
2013-08-16 11:20:00,49.55,49.55,49.52,49.52,41200.0,40.7863,40.7863,40.7616,40.7616,41200.0
2013-08-16 11:25:00,49.52,49.53,49.48,49.48,354200.0,40.7616,40.7698,40.7287,40.7287,354200.0
2013-08-16 11:30:00,49.48,49.51,49.47,49.51,225600.0,40.7287,40.7534,40.7205,40.7534,225600.0
2013-08-16 11:35:00,49.51,49.53,49.48,49.53,97300.0,40.7534,40.7698,40.7287,40.7698,97300.0
2013-08-16 11:40:00,49.53,49.59,49.53,49.58,23500.0,40.7698,40.8192,40.7698,40.811,23500.0
2013-08-16 11:45:00,49.59,49.59,49.56,49.58,284100.0,40.8192,40.8192,40.7945,40.811,284100.0
2013-08-16 11:50:00,49.57,49.58,49.55,49.58,29800.0,40.8028,40.811,40.7863,40.811,29800.0
2013-08-16 11:55:00,49.57,49.61,49.57,49.61,21700.0,40.8028,40.8357,40.8028,40.8357,21700.0
2013-08-16 12:00:00,49.6,49.61,49.58,49.61,55400.0,40.8275,40.8357,40.811,40.8357,55400.0
2013-08-16 12:05:00,49.6,49.62,49.59,49.59,80600.0,40.8275,40.8439,40.8192,40.8192,80600.0
2013-08-16 12:10:00,49.59,49.61,49.59,49.6,22900.0,40.8192,40.8357,40.8192,40.8275,22900.0
2013-08-16 12:15:00,49.6,49.62,49.6,49.61,12900.0,40.8275,40.8439,40.8275,40.8357,12900.0
2013-08-16 12:20:00,49.61,49.62,49.56,49.57,59400.0,40.8357,40.8439,40.7945,40.8028,59400.0
2013-08-16 12:25:00,49.58,49.59,49.55,49.55,40300.0,40.811,40.8192,40.7863,40.7863,40300.0
2013-08-16 12:30:00,49.55,49.58,49.55,49.58,53500.0,40.7863,40.811,40.7863,40.811,53500.0
2013-08-16 12:35:00,49.58,49.58,49.54,49.54,29200.0,40.811,40.811,40.7781,40.7781,29200.0
2013-08-16 12:40:00,49.54,49.55,49.53,49.54,28600.0,40.7781,40.7863,40.7698,40.7781,28600.0
2013-08-16 12:45:00,49.53,49.55,49.5,49.51,137600.0,40.7698,40.7863,40.7452,40.7534,137600.0
2013-08-16 12:50:00,49.52,49.55,49.5,49.55,38800.0,40.7616,40.7863,40.7452,40.7863,38800.0
2013-08-16 12:55:00,49.55,49.56,49.52,49.53,42200.0,40.7863,40.7945,40.7616,40.7698,42200.0
2013-08-16 13:00:00,49.53,49.54,49.47,49.49,73700.0,40.7698,40.7781,40.7205,40.7369,73700.0
2013-08-16 13:05:00,49.48,49.48,49.42,49.42,66400.0,40.7287,40.7287,40.6793,40.6793,66400.0
2013-08-16 13:10:00,49.43,49.45,49.41,49.42,83700.0,40.6875,40.704,40.6711,40.6793,83700.0
2013-08-16 13:15:00,49.41,49.45,49.41,49.45,26200.0,40.6711,40.704,40.6711,40.704,26200.0
2013-08-16 13:20:00,49.44,49.45,49.4,49.45,50800.0,40.6958,40.704,40.6628,40.704,50800.0
2013-08-16 13:25:00,49.45,49.45,49.42,49.44,25300.0,40.704,40.704,40.6793,40.6958,25300.0
2013-08-16 13:30:00,49.43,49.45,49.42,49.45,43600.0,40.6875,40.704,40.6793,40.704,43600.0
2013-08-16 13:35:00,49.45,49.45,49.4,49.41,27800.0,40.704,40.704,40.6628,40.6711,27800.0
2013-08-16 13:40:00,49.41,49.43,49.39,49.41,26200.0,40.6711,40.6875,40.6546,40.6711,26200.0
2013-08-16 13:45:00,49.4,49.44,49.39,49.42,701300.0,40.6628,40.6958,40.6546,40.6793,701300.0
2013-08-16 13:50:00,49.42,49.42,49.41,49.42,15900.0,40.6793,40.6793,40.6711,40.6793,15900.0
2013-08-16 13:55:00,49.41,49.52,49.41,49.44,306300.0,40.6711,40.7616,40.6711,40.6958,306300.0
2013-08-16 14:00:00,49.44,49.45,49.42,49.42,34100.0,40.6958,40.704,40.6793,40.6793,34100.0
2013-08-16 14:05:00,49.42,49.43,49.39,49.41,55300.0,40.6793,40.6875,40.6546,40.6711,55300.0
2013-08-16 14:10:00,49.41,49.41,49.39,49.4,47400.0,40.6711,40.6711,40.6546,40.6628,47400.0
2013-08-16 14:15:00,49.39,49.39,49.35,49.37,35500.0,40.6546,40.6546,40.6217,40.6381,35500.0
2013-08-16 14:20:00,49.37,49.4,49.37,49.39,36800.0,40.6381,40.6628,40.6381,40.6546,36800.0
2013-08-16 14:25:00,49.39,49.4,49.36,49.4,45000.0,40.6546,40.6628,40.6299,40.6628,45000.0
2013-08-16 14:30:00,49.39,49.4,49.36,49.37,42700.0,40.6546,40.6628,40.6299,40.6381,42700.0
2013-08-16 14:35:00,49.37,49.4,49.36,49.4,44800.0,40.6381,40.6628,40.6299,40.6628,44800.0
2013-08-16 14:40:00,49.39,49.41,49.38,49.4,20300.0,40.6546,40.6711,40.6464,40.6628,20300.0
2013-08-16 14:45:00,49.4,49.46,49.4,49.45,68600.0,40.6628,40.7122,40.6628,40.704,68600.0
2013-08-16 14:50:00,49.45,49.52,49.45,49.52,69200.0,40.704,40.7616,40.704,40.7616,69200.0
2013-08-16 14:55:00,49.52,49.53,49.5,49.53,30400.0,40.7616,40.7698,40.7452,40.7698,30400.0
2013-08-16 15:00:00,49.52,49.52,49.48,49.51,28100.0,40.7616,40.7616,40.7287,40.7534,28100.0
2013-08-16 15:05:00,49.51,49.56,49.51,49.54,41500.0,40.7534,40.7945,40.7534,40.7781,41500.0
2013-08-16 15:10:00,49.55,49.56,49.51,49.52,22400.0,40.7863,40.7945,40.7534,40.7616,22400.0
2013-08-16 15:15:00,49.51,49.52,49.48,49.48,44600.0,40.7534,40.7616,40.7287,40.7287,44600.0
2013-08-16 15:20:00,49.48,49.53,49.47,49.52,50600.0,40.7287,40.7698,40.7205,40.7616,50600.0
2013-08-16 15:25:00,49.52,49.53,49.48,49.51,43700.0,40.7616,40.7698,40.7287,40.7534,43700.0
2013-08-16 15:30:00,49.51,49.55,49.51,49.54,90400.0,40.7534,40.7863,40.7534,40.7781,90400.0
2013-08-16 15:35:00,49.54,49.57,49.54,49.57,62100.0,40.7781,40.8028,40.7781,40.8028,62100.0
2013-08-16 15:40:00,49.57,49.57,49.53,49.54,44400.0,40.8028,40.8028,40.7698,40.7781,44400.0
2013-08-16 15:45:00,49.54,49.54,49.49,49.5,123800.0,40.7781,40.7781,40.7369,40.7452,123800.0
2013-08-16 15:50:00,49.5,49.51,49.46,49.47,336600.0,40.7452,40.7534,40.7122,40.7205,336600.0
2013-08-16 15:55:00,49.46,49.48,49.38,49.39,912900.0,40.7122,40.7287,40.6464,40.6546,912900.0
2013-08-19 09:30:00,49.38,49.43,49.27,49.42,308700.0,40.6464,40.6875,40.5558,40.6793,308700.0
2013-08-19 09:35:00,49.42,49.52,49.42,49.46,281500.0,40.6793,40.7616,40.6793,40.7122,281500.0
2013-08-19 09:40:00,49.45,49.52,49.45,49.46,223500.0,40.704,40.7616,40.704,40.7122,223500.0
2013-08-19 09:45:00,49.46,49.5,49.45,49.5,202100.0,40.7122,40.7452,40.704,40.7452,202100.0
2013-08-19 09:50:00,49.5,49.58,49.45,49.55,155100.0,40.7452,40.811,40.704,40.7863,155100.0
2013-08-19 09:55:00,49.55,49.72,49.55,49.72,667800.0,40.7863,40.9262,40.7863,40.9262,667800.0
2013-08-19 10:00:00,49.71,49.75,49.67,49.67,173700.0,40.918,40.9509,40.8851,40.8851,173700.0
2013-08-19 10:05:00,49.68,49.7,49.61,49.61,23100.0,40.8933,40.9098,40.8357,40.8357,23100.0
2013-08-19 10:10:00,49.61,49.63,49.58,49.62,70700.0,40.8357,40.8522,40.811,40.8439,70700.0
2013-08-19 10:15:00,49.61,49.67,49.61,49.66,680300.0,40.8357,40.8851,40.8357,40.8769,680300.0
2013-08-19 10:20:00,49.66,49.67,49.61,49.61,309700.0,40.8769,40.8851,40.8357,40.8357,309700.0
2013-08-19 10:25:00,49.62,49.63,49.59,49.61,32900.0,40.8439,40.8522,40.8192,40.8357,32900.0
2013-08-19 10:30:00,49.6,49.66,49.59,49.66,114200.0,40.8275,40.8769,40.8192,40.8769,114200.0
2013-08-19 10:35:00,49.66,49.7,49.65,49.68,174400.0,40.8769,40.9098,40.8686,40.8933,174400.0
2013-08-19 10:40:00,49.69,49.72,49.68,49.7,45600.0,40.9015,40.9262,40.8933,40.9098,45600.0
2013-08-19 10:45:00,49.7,49.72,49.68,49.7,158100.0,40.9098,40.9262,40.8933,40.9098,158100.0
2013-08-19 10:50:00,49.69,49.7,49.66,49.7,48600.0,40.9015,40.9098,40.8769,40.9098,48600.0
2013-08-19 10:55:00,49.71,49.73,49.66,49.67,201500.0,40.918,40.9345,40.8769,40.8851,201500.0
2013-08-19 11:00:00,49.67,49.71,49.66,49.66,171800.0,40.8851,40.918,40.8769,40.8769,171800.0
2013-08-19 11:05:00,49.66,49.69,49.63,49.68,48200.0,40.8769,40.9015,40.8522,40.8933,48200.0
2013-08-19 11:10:00,49.69,49.71,49.68,49.69,89600.0,40.9015,40.918,40.8933,40.9015,89600.0
2013-08-19 11:15:00,49.7,49.71,49.67,49.67,224500.0,40.9098,40.918,40.8851,40.8851,224500.0
2013-08-19 11:20:00,49.67,49.69,49.64,49.64,26700.0,40.8851,40.9015,40.8604,40.8604,26700.0
2013-08-19 11:25:00,49.64,49.67,49.63,49.64,24400.0,40.8604,40.8851,40.8522,40.8604,24400.0
2013-08-19 11:30:00,49.64,49.67,49.59,49.65,153000.0,40.8604,40.8851,40.8192,40.8686,153000.0
2013-08-19 11:35:00,49.66,49.69,49.66,49.66,193000.0,40.8769,40.9015,40.8769,40.8769,193000.0
2013-08-19 11:40:00,49.66,49.71,49.65,49.71,95000.0,40.8769,40.918,40.8686,40.918,95000.0
2013-08-19 11:45:00,49.71,49.73,49.68,49.68,237100.0,40.918,40.9345,40.8933,40.8933,237100.0
2013-08-19 11:50:00,49.67,49.67,49.64,49.67,46600.0,40.8851,40.8851,40.8604,40.8851,46600.0
2013-08-19 11:55:00,49.68,49.69,49.65,49.66,30700.0,40.8933,40.9015,40.8686,40.8769,30700.0
2013-08-19 12:00:00,49.66,49.67,49.59,49.65,53200.0,40.8769,40.8851,40.8192,40.8686,53200.0
2013-08-19 12:05:00,49.65,49.65,49.64,49.64,46400.0,40.8686,40.8686,40.8604,40.8604,46400.0
2013-08-19 12:10:00,49.63,49.66,49.62,49.66,17600.0,40.8522,40.8769,40.8439,40.8769,17600.0
2013-08-19 12:15:00,49.65,49.68,49.65,49.67,22900.0,40.8686,40.8933,40.8686,40.8851,22900.0
2013-08-19 12:20:00,49.67,49.69,49.66,49.67,20900.0,40.8851,40.9015,40.8769,40.8851,20900.0
2013-08-19 12:25:00,49.68,49.68,49.67,49.68,22400.0,40.8933,40.8933,40.8851,40.8933,22400.0
2013-08-19 12:30:00,49.68,49.69,49.65,49.68,13300.0,40.8933,40.9015,40.8686,40.8933,13300.0
2013-08-19 12:35:00,49.68,49.68,49.65,49.66,17700.0,40.8933,40.8933,40.8686,40.8769,17700.0
2013-08-19 12:40:00,49.66,49.71,49.65,49.71,45200.0,40.8769,40.918,40.8686,40.918,45200.0
2013-08-19 12:45:00,49.71,49.74,49.71,49.73,252100.0,40.918,40.9427,40.918,40.9345,252100.0
2013-08-19 12:50:00,49.72,49.73,49.69,49.71,22500.0,40.9262,40.9345,40.9015,40.918,22500.0
2013-08-19 12:55:00,49.71,49.72,49.7,49.7,23700.0,40.918,40.9262,40.9098,40.9098,23700.0
2013-08-19 13:00:00,49.7,49.7,49.68,49.69,18700.0,40.9098,40.9098,40.8933,40.9015,18700.0
2013-08-19 13:05:00,49.69,49.7,49.68,49.69,32100.0,40.9015,40.9098,40.8933,40.9015,32100.0
2013-08-19 13:10:00,49.69,49.71,49.68,49.7,35400.0,40.9015,40.918,40.8933,40.9098,35400.0
2013-08-19 13:15:00,49.71,49.71,49.65,49.65,56600.0,40.918,40.918,40.8686,40.8686,56600.0
2013-08-19 13:20:00,49.66,49.66,49.64,49.64,74600.0,40.8769,40.8769,40.8604,40.8604,74600.0
2013-08-19 13:25:00,49.64,49.64,49.61,49.61,78200.0,40.8604,40.8604,40.8357,40.8357,78200.0
2013-08-19 13:30:00,49.61,49.63,49.58,49.59,68400.0,40.8357,40.8522,40.811,40.8192,68400.0
2013-08-19 13:35:00,49.6,49.62,49.58,49.6,34800.0,40.8275,40.8439,40.811,40.8275,34800.0
2013-08-19 13:40:00,49.59,49.61,49.59,49.61,23400.0,40.8192,40.8357,40.8192,40.8357,23400.0
2013-08-19 13:45:00,49.61,49.62,49.59,49.6,18200.0,40.8357,40.8439,40.8192,40.8275,18200.0
2013-08-19 13:50:00,49.59,49.63,49.59,49.62,17100.0,40.8192,40.8522,40.8192,40.8439,17100.0
2013-08-19 13:55:00,49.62,49.64,49.62,49.62,43600.0,40.8439,40.8604,40.8439,40.8439,43600.0
2013-08-19 14:00:00,49.62,49.63,49.61,49.61,77100.0,40.8439,40.8522,40.8357,40.8357,77100.0
2013-08-19 14:05:00,49.61,49.63,49.59,49.61,113000.0,40.8357,40.8522,40.8192,40.8357,113000.0
2013-08-19 14:10:00,49.61,49.62,49.61,49.62,10800.0,40.8357,40.8439,40.8357,40.8439,10800.0
2013-08-19 14:15:00,49.62,49.65,49.62,49.65,23900.0,40.8439,40.8686,40.8439,40.8686,23900.0
2013-08-19 14:20:00,49.65,49.66,49.6,49.61,47800.0,40.8686,40.8769,40.8275,40.8357,47800.0
2013-08-19 14:25:00,49.61,49.64,49.6,49.63,16000.0,40.8357,40.8604,40.8275,40.8522,16000.0
2013-08-19 14:30:00,49.63,49.63,49.59,49.59,20000.0,40.8522,40.8522,40.8192,40.8192,20000.0
2013-08-19 14:35:00,49.59,49.62,49.59,49.62,25600.0,40.8192,40.8439,40.8192,40.8439,25600.0
2013-08-19 14:40:00,49.61,49.64,49.6,49.63,39300.0,40.8357,40.8604,40.8275,40.8522,39300.0
2013-08-19 14:45:00,49.62,49.64,49.61,49.62,33200.0,40.8439,40.8604,40.8357,40.8439,33200.0
2013-08-19 14:50:00,49.63,49.64,49.61,49.61,32200.0,40.8522,40.8604,40.8357,40.8357,32200.0
2013-08-19 14:55:00,49.61,49.63,49.59,49.61,87700.0,40.8357,40.8522,40.8192,40.8357,87700.0
2013-08-19 15:00:00,49.61,49.62,49.56,49.58,74200.0,40.8357,40.8439,40.7945,40.811,74200.0
2013-08-19 15:05:00,49.57,49.59,49.55,49.55,24700.0,40.8028,40.8192,40.7863,40.7863,24700.0
2013-08-19 15:10:00,49.55,49.57,49.53,49.56,35000.0,40.7863,40.8028,40.7698,40.7945,35000.0
2013-08-19 15:15:00,49.57,49.62,49.57,49.59,51900.0,40.8028,40.8439,40.8028,40.8192,51900.0
2013-08-19 15:20:00,49.6,49.62,49.58,49.62,28100.0,40.8275,40.8439,40.811,40.8439,28100.0
2013-08-19 15:25:00,49.62,49.63,49.57,49.57,39900.0,40.8439,40.8522,40.8028,40.8028,39900.0
2013-08-19 15:30:00,49.57,49.61,49.57,49.58,78500.0,40.8028,40.8357,40.8028,40.811,78500.0
2013-08-19 15:35:00,49.57,49.59,49.53,49.53,79000.0,40.8028,40.8192,40.7698,40.7698,79000.0
2013-08-19 15:40:00,49.53,49.55,49.52,49.55,44200.0,40.7698,40.7863,40.7616,40.7863,44200.0
2013-08-19 15:45:00,49.55,49.57,49.53,49.54,110700.0,40.7863,40.8028,40.7698,40.7781,110700.0
2013-08-19 15:50:00,49.55,49.55,49.5,49.51,110900.0,40.7863,40.7863,40.7452,40.7534,110900.0
2013-08-19 15:55:00,49.52,49.55,49.49,49.49,366200.0,40.7616,40.7863,40.7369,40.7369,366200.0
2013-08-20 09:30:00,49.53,49.6,49.48,49.6,82700.0,40.7698,40.8275,40.7287,40.8275,82700.0
2013-08-20 09:35:00,49.59,49.66,49.58,49.63,233800.0,40.8192,40.8769,40.811,40.8522,233800.0
2013-08-20 09:40:00,49.63,49.66,49.55,49.55,67800.0,40.8522,40.8769,40.7863,40.7863,67800.0
2013-08-20 09:45:00,49.55,49.64,49.55,49.64,73300.0,40.7863,40.8604,40.7863,40.8604,73300.0
2013-08-20 09:50:00,49.64,49.64,49.61,49.64,28100.0,40.8604,40.8604,40.8357,40.8604,28100.0
2013-08-20 09:55:00,49.63,49.65,49.57,49.59,82100.0,40.8522,40.8686,40.8028,40.8192,82100.0
2013-08-20 10:00:00,49.58,49.65,49.58,49.65,95700.0,40.811,40.8686,40.811,40.8686,95700.0
2013-08-20 10:05:00,49.65,49.66,49.63,49.66,206000.0,40.8686,40.8769,40.8522,40.8769,206000.0
2013-08-20 10:10:00,49.67,49.7,49.67,49.68,76200.0,40.8851,40.9098,40.8851,40.8933,76200.0
2013-08-20 10:15:00,49.68,49.69,49.65,49.66,52300.0,40.8933,40.9015,40.8686,40.8769,52300.0
2013-08-20 10:20:00,49.66,49.76,49.66,49.76,45800.0,40.8769,40.9592,40.8769,40.9592,45800.0
2013-08-20 10:25:00,49.75,49.78,49.74,49.76,42100.0,40.9509,40.9756,40.9427,40.9592,42100.0
2013-08-20 10:30:00,49.75,49.78,49.74,49.76,23500.0,40.9509,40.9756,40.9427,40.9592,23500.0
2013-08-20 10:35:00,49.76,49.83,49.75,49.82,49100.0,40.9592,41.0168,40.9509,41.0086,49100.0
2013-08-20 10:40:00,49.82,49.83,49.78,49.79,365300.0,41.0086,41.0168,40.9756,40.9839,365300.0
2013-08-20 10:45:00,49.79,49.82,49.78,49.8,20600.0,40.9839,41.0086,40.9756,40.9921,20600.0
2013-08-20 10:50:00,49.81,49.82,49.78,49.8,148100.0,41.0003,41.0086,40.9756,40.9921,148100.0
2013-08-20 10:55:00,49.79,49.79,49.75,49.75,119300.0,40.9839,40.9839,40.9509,40.9509,119300.0
2013-08-20 11:00:00,49.75,49.79,49.74,49.77,33500.0,40.9509,40.9839,40.9427,40.9674,33500.0
2013-08-20 11:05:00,49.78,49.8,49.77,49.78,27700.0,40.9756,40.9921,40.9674,40.9756,27700.0
2013-08-20 11:10:00,49.77,49.77,49.74,49.75,31900.0,40.9674,40.9674,40.9427,40.9509,31900.0
2013-08-20 11:15:00,49.75,49.75,49.71,49.71,392900.0,40.9509,40.9509,40.918,40.918,392900.0
2013-08-20 11:20:00,49.71,49.73,49.7,49.71,32300.0,40.918,40.9345,40.9098,40.918,32300.0
2013-08-20 11:25:00,49.71,49.71,49.66,49.66,28300.0,40.918,40.918,40.8769,40.8769,28300.0
2013-08-20 11:30:00,49.66,49.74,49.66,49.72,52600.0,40.8769,40.9427,40.8769,40.9262,52600.0
2013-08-20 11:35:00,49.72,49.74,49.69,49.73,99700.0,40.9262,40.9427,40.9015,40.9345,99700.0
2013-08-20 11:40:00,49.73,49.78,49.73,49.78,24500.0,40.9345,40.9756,40.9345,40.9756,24500.0
2013-08-20 11:45:00,49.77,49.82,49.77,49.81,39000.0,40.9674,41.0086,40.9674,41.0003,39000.0
2013-08-20 11:50:00,49.81,49.82,49.79,49.81,29600.0,41.0003,41.0086,40.9839,41.0003,29600.0
2013-08-20 11:55:00,49.81,49.82,49.8,49.8,18600.0,41.0003,41.0086,40.9921,40.9921,18600.0
2013-08-20 12:00:00,49.8,49.82,49.8,49.82,36400.0,40.9921,41.0086,40.9921,41.0086,36400.0
2013-08-20 12:05:00,49.82,49.84,49.8,49.8,139500.0,41.0086,41.025,40.9921,40.9921,139500.0
2013-08-20 12:10:00,49.8,49.8,49.79,49.79,10200.0,40.9921,40.9921,40.9839,40.9839,10200.0
2013-08-20 12:15:00,49.79,49.79,49.77,49.79,211400.0,40.9839,40.9839,40.9674,40.9839,211400.0
2013-08-20 12:20:00,49.79,49.8,49.77,49.78,24000.0,40.9839,40.9921,40.9674,40.9756,24000.0
2013-08-20 12:25:00,49.78,49.78,49.77,49.77,11300.0,40.9756,40.9756,40.9674,40.9674,11300.0
2013-08-20 12:30:00,49.77,49.79,49.76,49.76,23900.0,40.9674,40.9839,40.9592,40.9592,23900.0
2013-08-20 12:35:00,49.77,49.78,49.76,49.76,15500.0,40.9674,40.9756,40.9592,40.9592,15500.0
2013-08-20 12:40:00,49.76,49.76,49.72,49.74,24900.0,40.9592,40.9592,40.9262,40.9427,24900.0
2013-08-20 12:45:00,49.75,49.75,49.73,49.75,44500.0,40.9509,40.9509,40.9345,40.9509,44500.0
2013-08-20 12:50:00,49.75,49.76,49.73,49.74,64000.0,40.9509,40.9592,40.9345,40.9427,64000.0
2013-08-20 12:55:00,49.75,49.76,49.75,49.76,44100.0,40.9509,40.9592,40.9509,40.9592,44100.0
2013-08-20 13:00:00,49.77,49.81,49.77,49.78,6400.0,40.9674,41.0003,40.9674,40.9756,6400.0
2013-08-20 13:05:00,49.79,49.79,49.78,49.79,10600.0,40.9839,40.9839,40.9756,40.9839,10600.0
2013-08-20 13:10:00,49.78,49.79,49.77,49.78,12100.0,40.9756,40.9839,40.9674,40.9756,12100.0
2013-08-20 13:15:00,49.77,49.78,49.76,49.77,35900.0,40.9674,40.9756,40.9592,40.9674,35900.0
2013-08-20 13:20:00,49.77,49.78,49.76,49.76,25700.0,40.9674,40.9756,40.9592,40.9592,25700.0
2013-08-20 13:25:00,49.76,49.76,49.72,49.72,32700.0,40.9592,40.9592,40.9262,40.9262,32700.0
2013-08-20 13:30:00,49.73,49.75,49.72,49.75,10500.0,40.9345,40.9509,40.9262,40.9509,10500.0
2013-08-20 13:35:00,49.75,49.77,49.73,49.75,17500.0,40.9509,40.9674,40.9345,40.9509,17500.0
2013-08-20 13:40:00,49.75,49.77,49.74,49.77,29900.0,40.9509,40.9674,40.9427,40.9674,29900.0
2013-08-20 13:45:00,49.77,49.78,49.75,49.77,16700.0,40.9674,40.9756,40.9509,40.9674,16700.0
2013-08-20 13:50:00,49.77,49.78,49.76,49.77,22200.0,40.9674,40.9756,40.9592,40.9674,22200.0
2013-08-20 13:55:00,49.77,49.78,49.75,49.77,17900.0,40.9674,40.9756,40.9509,40.9674,17900.0
2013-08-20 14:00:00,49.76,49.78,49.76,49.77,13900.0,40.9592,40.9756,40.9592,40.9674,13900.0
2013-08-20 14:05:00,49.77,49.79,49.76,49.76,32000.0,40.9674,40.9839,40.9592,40.9592,32000.0
2013-08-20 14:10:00,49.75,49.76,49.74,49.76,25700.0,40.9509,40.9592,40.9427,40.9592,25700.0
2013-08-20 14:15:00,49.76,49.77,49.73,49.73,18000.0,40.9592,40.9674,40.9345,40.9345,18000.0
2013-08-20 14:20:00,49.73,49.74,49.71,49.74,28100.0,40.9345,40.9427,40.918,40.9427,28100.0
2013-08-20 14:25:00,49.73,49.78,49.73,49.76,24000.0,40.9345,40.9756,40.9345,40.9592,24000.0
2013-08-20 14:30:00,49.76,49.78,49.76,49.76,16500.0,40.9592,40.9756,40.9592,40.9592,16500.0
2013-08-20 14:35:00,49.76,49.76,49.72,49.72,25700.0,40.9592,40.9592,40.9262,40.9262,25700.0
2013-08-20 14:40:00,49.73,49.73,49.69,49.69,26100.0,40.9345,40.9345,40.9015,40.9015,26100.0
2013-08-20 14:45:00,49.7,49.74,49.7,49.74,22100.0,40.9098,40.9427,40.9098,40.9427,22100.0
2013-08-20 14:50:00,49.74,49.77,49.74,49.76,22400.0,40.9427,40.9674,40.9427,40.9592,22400.0
2013-08-20 14:55:00,49.75,49.75,49.72,49.74,43000.0,40.9509,40.9509,40.9262,40.9427,43000.0
2013-08-20 15:00:00,49.74,49.75,49.72,49.73,43600.0,40.9427,40.9509,40.9262,40.9345,43600.0
2013-08-20 15:05:00,49.73,49.76,49.73,49.74,37100.0,40.9345,40.9592,40.9345,40.9427,37100.0
2013-08-20 15:10:00,49.74,49.75,49.73,49.74,24800.0,40.9427,40.9509,40.9345,40.9427,24800.0
2013-08-20 15:15:00,49.75,49.78,49.75,49.76,38200.0,40.9509,40.9756,40.9509,40.9592,38200.0
2013-08-20 15:20:00,49.76,49.76,49.73,49.73,48800.0,40.9592,40.9592,40.9345,40.9345,48800.0
2013-08-20 15:25:00,49.73,49.77,49.73,49.76,50400.0,40.9345,40.9674,40.9345,40.9592,50400.0
2013-08-20 15:30:00,49.76,49.78,49.74,49.75,63100.0,40.9592,40.9756,40.9427,40.9509,63100.0
2013-08-20 15:35:00,49.75,49.76,49.73,49.73,92300.0,40.9509,40.9592,40.9345,40.9345,92300.0
2013-08-20 15:40:00,49.72,49.75,49.7,49.7,70100.0,40.9262,40.9509,40.9098,40.9098,70100.0
2013-08-20 15:45:00,49.69,49.71,49.65,49.67,125600.0,40.9015,40.918,40.8686,40.8851,125600.0
2013-08-20 15:50:00,49.66,49.68,49.65,49.65,79500.0,40.8769,40.8933,40.8686,40.8686,79500.0
2013-08-20 15:55:00,49.65,49.68,49.62,49.62,314000.0,40.8686,40.8933,40.8439,40.8439,314000.0
2013-08-21 09:30:00,49.55,49.55,49.42,49.47,89600.0,40.7863,40.7863,40.6793,40.7205,89600.0
2013-08-21 09:35:00,49.48,49.52,49.43,49.52,74600.0,40.7287,40.7616,40.6875,40.7616,74600.0
2013-08-21 09:40:00,49.53,49.59,49.49,49.58,100700.0,40.7698,40.8192,40.7369,40.811,100700.0
2013-08-21 09:45:00,49.58,49.58,49.54,49.55,110500.0,40.811,40.811,40.7781,40.7863,110500.0
2013-08-21 09:50:00,49.54,49.55,49.45,49.46,92600.0,40.7781,40.7863,40.704,40.7122,92600.0
2013-08-21 09:55:00,49.46,49.54,49.45,49.54,82800.0,40.7122,40.7781,40.704,40.7781,82800.0
2013-08-21 10:00:00,49.54,49.59,49.5,49.57,83400.0,40.7781,40.8192,40.7452,40.8028,83400.0
2013-08-21 10:05:00,49.58,49.59,49.54,49.54,27100.0,40.811,40.8192,40.7781,40.7781,27100.0
2013-08-21 10:10:00,49.54,49.55,49.46,49.46,63600.0,40.7781,40.7863,40.7122,40.7122,63600.0
2013-08-21 10:15:00,49.47,49.52,49.46,49.52,87200.0,40.7205,40.7616,40.7122,40.7616,87200.0
2013-08-21 10:20:00,49.53,49.58,49.52,49.53,33900.0,40.7698,40.811,40.7616,40.7698,33900.0
2013-08-21 10:25:00,49.54,49.55,49.51,49.52,24000.0,40.7781,40.7863,40.7534,40.7616,24000.0
2013-08-21 10:30:00,49.52,49.53,49.46,49.48,34700.0,40.7616,40.7698,40.7122,40.7287,34700.0
2013-08-21 10:35:00,49.48,49.5,49.44,49.49,27300.0,40.7287,40.7452,40.6958,40.7369,27300.0
2013-08-21 10:40:00,49.5,49.52,49.48,49.51,19600.0,40.7452,40.7616,40.7287,40.7534,19600.0
2013-08-21 10:45:00,49.51,49.52,49.48,49.51,27300.0,40.7534,40.7616,40.7287,40.7534,27300.0
2013-08-21 10:50:00,49.5,49.53,49.5,49.51,19200.0,40.7452,40.7698,40.7452,40.7534,19200.0
2013-08-21 10:55:00,49.51,49.53,49.48,49.48,26600.0,40.7534,40.7698,40.7287,40.7287,26600.0
2013-08-21 11:00:00,49.48,49.49,49.46,49.47,96000.0,40.7287,40.7369,40.7122,40.7205,96000.0
2013-08-21 11:05:00,49.47,49.48,49.45,49.45,93500.0,40.7205,40.7287,40.704,40.704,93500.0
2013-08-21 11:10:00,49.45,49.46,49.44,49.44,33900.0,40.704,40.7122,40.6958,40.6958,33900.0
2013-08-21 11:15:00,49.44,49.46,49.43,49.43,318500.0,40.6958,40.7122,40.6875,40.6875,318500.0
2013-08-21 11:20:00,49.43,49.45,49.42,49.43,32300.0,40.6875,40.704,40.6793,40.6875,32300.0
2013-08-21 11:25:00,49.43,49.44,49.39,49.4,68000.0,40.6875,40.6958,40.6546,40.6628,68000.0
2013-08-21 11:30:00,49.41,49.44,49.4,49.44,50700.0,40.6711,40.6958,40.6628,40.6958,50700.0
2013-08-21 11:35:00,49.44,49.44,49.36,49.38,49600.0,40.6958,40.6958,40.6299,40.6464,49600.0
2013-08-21 11:40:00,49.37,49.38,49.36,49.37,46500.0,40.6381,40.6464,40.6299,40.6381,46500.0
2013-08-21 11:45:00,49.37,49.38,49.27,49.28,65000.0,40.6381,40.6464,40.5558,40.5641,65000.0
2013-08-21 11:50:00,49.29,49.31,49.27,49.3,63900.0,40.5723,40.5888,40.5558,40.5805,63900.0
2013-08-21 11:55:00,49.3,49.34,49.28,49.34,51200.0,40.5805,40.6134,40.5641,40.6134,51200.0
2013-08-21 12:00:00,49.34,49.35,49.32,49.34,239000.0,40.6134,40.6217,40.597,40.6134,239000.0
2013-08-21 12:05:00,49.34,49.38,49.33,49.36,75900.0,40.6134,40.6464,40.6052,40.6299,75900.0
2013-08-21 12:10:00,49.36,49.39,49.36,49.39,51200.0,40.6299,40.6546,40.6299,40.6546,51200.0
2013-08-21 12:15:00,49.4,49.43,49.38,49.43,41200.0,40.6628,40.6875,40.6464,40.6875,41200.0
2013-08-21 12:20:00,49.42,49.43,49.4,49.43,63500.0,40.6793,40.6875,40.6628,40.6875,63500.0
2013-08-21 12:25:00,49.43,49.43,49.4,49.42,46200.0,40.6875,40.6875,40.6628,40.6793,46200.0
2013-08-21 12:30:00,49.41,49.43,49.39,49.43,33700.0,40.6711,40.6875,40.6546,40.6875,33700.0
2013-08-21 12:35:00,49.42,49.45,49.42,49.44,14200.0,40.6793,40.704,40.6793,40.6958,14200.0
2013-08-21 12:40:00,49.45,49.47,49.44,49.47,14800.0,40.704,40.7205,40.6958,40.7205,14800.0
2013-08-21 12:45:00,49.47,49.47,49.45,49.47,39500.0,40.7205,40.7205,40.704,40.7205,39500.0
2013-08-21 12:50:00,49.45,49.48,49.45,49.48,20900.0,40.704,40.7287,40.704,40.7287,20900.0
2013-08-21 12:55:00,49.47,49.48,49.47,49.48,12100.0,40.7205,40.7287,40.7205,40.7287,12100.0
2013-08-21 13:00:00,49.48,49.48,49.45,49.46,52700.0,40.7287,40.7287,40.704,40.7122,52700.0
2013-08-21 13:05:00,49.46,49.5,49.44,49.5,28500.0,40.7122,40.7452,40.6958,40.7452,28500.0
2013-08-21 13:10:00,49.49,49.55,49.49,49.54,36900.0,40.7369,40.7863,40.7369,40.7781,36900.0
2013-08-21 13:15:00,49.54,49.57,49.54,49.55,18800.0,40.7781,40.8028,40.7781,40.7863,18800.0
2013-08-21 13:20:00,49.54,49.55,49.53,49.55,14800.0,40.7781,40.7863,40.7698,40.7863,14800.0
2013-08-21 13:25:00,49.55,49.55,49.52,49.53,38400.0,40.7863,40.7863,40.7616,40.7698,38400.0
2013-08-21 13:30:00,49.52,49.53,49.51,49.52,6700.0,40.7616,40.7698,40.7534,40.7616,6700.0
2013-08-21 13:35:00,49.52,49.53,49.51,49.53,22400.0,40.7616,40.7698,40.7534,40.7698,22400.0
2013-08-21 13:40:00,49.52,49.54,49.52,49.54,9800.0,40.7616,40.7781,40.7616,40.7781,9800.0
2013-08-21 13:45:00,49.54,49.55,49.53,49.54,32700.0,40.7781,40.7863,40.7698,40.7781,32700.0
2013-08-21 13:50:00,49.54,49.55,49.51,49.54,26700.0,40.7781,40.7863,40.7534,40.7781,26700.0
2013-08-21 13:55:00,49.54,49.54,49.5,49.5,15300.0,40.7781,40.7781,40.7452,40.7452,15300.0
2013-08-21 14:00:00,49.5,49.5,49.32,49.35,203400.0,40.7452,40.7452,40.597,40.6217,203400.0
2013-08-21 14:05:00,49.35,49.35,49.23,49.34,107800.0,40.6217,40.6217,40.5229,40.6134,107800.0
2013-08-21 14:10:00,49.34,49.41,49.33,49.38,47000.0,40.6134,40.6711,40.6052,40.6464,47000.0
2013-08-21 14:15:00,49.37,49.44,49.36,49.39,69500.0,40.6381,40.6958,40.6299,40.6546,69500.0
2013-08-21 14:20:00,49.39,49.4,49.31,49.38,94300.0,40.6546,40.6628,40.5888,40.6464,94300.0
2013-08-21 14:25:00,49.37,49.45,49.37,49.44,38500.0,40.6381,40.704,40.6381,40.6958,38500.0
2013-08-21 14:30:00,49.44,49.65,49.44,49.63,59100.0,40.6958,40.8686,40.6958,40.8522,59100.0
2013-08-21 14:35:00,49.62,49.72,49.62,49.7,48800.0,40.8439,40.9262,40.8439,40.9098,48800.0
2013-08-21 14:40:00,49.68,49.76,49.68,49.72,82800.0,40.8933,40.9592,40.8933,40.9262,82800.0
2013-08-21 14:45:00,49.73,49.8,49.73,49.78,49200.0,40.9345,40.9921,40.9345,40.9756,49200.0
2013-08-21 14:50:00,49.79,49.79,49.75,49.76,53700.0,40.9839,40.9839,40.9509,40.9592,53700.0
2013-08-21 14:55:00,49.75,49.75,49.68,49.69,18800.0,40.9509,40.9509,40.8933,40.9015,18800.0
2013-08-21 15:00:00,49.7,49.7,49.64,49.67,35100.0,40.9098,40.9098,40.8604,40.8851,35100.0
2013-08-21 15:05:00,49.68,49.69,49.64,49.65,36300.0,40.8933,40.9015,40.8604,40.8686,36300.0
2013-08-21 15:10:00,49.64,49.69,49.61,49.68,35300.0,40.8604,40.9015,40.8357,40.8933,35300.0
2013-08-21 15:15:00,49.67,49.67,49.6,49.6,30900.0,40.8851,40.8851,40.8275,40.8275,30900.0
2013-08-21 15:20:00,49.59,49.62,49.57,49.59,108500.0,40.8192,40.8439,40.8028,40.8192,108500.0
2013-08-21 15:25:00,49.59,49.62,49.53,49.55,35200.0,40.8192,40.8439,40.7698,40.7863,35200.0
2013-08-21 15:30:00,49.55,49.6,49.54,49.59,16000.0,40.7863,40.8275,40.7781,40.8192,16000.0
2013-08-21 15:35:00,49.59,49.61,49.52,49.53,44200.0,40.8192,40.8357,40.7616,40.7698,44200.0
2013-08-21 15:40:00,49.52,49.53,49.44,49.46,76500.0,40.7616,40.7698,40.6958,40.7122,76500.0
2013-08-21 15:45:00,49.45,49.46,49.39,49.42,97600.0,40.704,40.7122,40.6546,40.6793,97600.0
2013-08-21 15:50:00,49.41,49.45,49.4,49.4,115400.0,40.6711,40.704,40.6628,40.6628,115400.0
2013-08-21 15:55:00,49.39,49.43,49.32,49.36,413800.0,40.6546,40.6875,40.597,40.6299,413800.0
2013-08-22 09:30:00,49.52,49.53,49.42,49.46,78000.0,40.7616,40.7698,40.6793,40.7122,78000.0
2013-08-22 09:35:00,49.46,49.52,49.46,49.46,52400.0,40.7122,40.7616,40.7122,40.7122,52400.0
2013-08-22 09:40:00,49.48,49.54,49.48,49.51,43600.0,40.7287,40.7781,40.7287,40.7534,43600.0
2013-08-22 09:45:00,49.51,49.52,49.47,49.51,42800.0,40.7534,40.7616,40.7205,40.7534,42800.0
2013-08-22 09:50:00,49.52,49.53,49.46,49.47,51800.0,40.7616,40.7698,40.7122,40.7205,51800.0
2013-08-22 09:55:00,49.48,49.49,49.45,49.46,70200.0,40.7287,40.7369,40.704,40.7122,70200.0
2013-08-22 10:00:00,49.46,49.49,49.42,49.44,84200.0,40.7122,40.7369,40.6793,40.6958,84200.0
2013-08-22 10:05:00,49.44,49.46,49.43,49.44,55400.0,40.6958,40.7122,40.6875,40.6958,55400.0
2013-08-22 10:10:00,49.45,49.5,49.43,49.49,165200.0,40.704,40.7452,40.6875,40.7369,165200.0
2013-08-22 10:15:00,49.5,49.56,49.5,49.53,35800.0,40.7452,40.7945,40.7452,40.7698,35800.0
2013-08-22 10:20:00,49.53,49.53,49.5,49.52,24100.0,40.7698,40.7698,40.7452,40.7616,24100.0
2013-08-22 10:25:00,49.52,49.53,49.5,49.52,44900.0,40.7616,40.7698,40.7452,40.7616,44900.0
2013-08-22 10:30:00,49.52,49.55,49.5,49.54,35900.0,40.7616,40.7863,40.7452,40.7781,35900.0
2013-08-22 10:35:00,49.54,49.57,49.53,49.56,33000.0,40.7781,40.8028,40.7698,40.7945,33000.0
2013-08-22 10:40:00,49.57,49.63,49.57,49.62,48200.0,40.8028,40.8522,40.8028,40.8439,48200.0
2013-08-22 10:45:00,49.62,49.66,49.62,49.65,27700.0,40.8439,40.8769,40.8439,40.8686,27700.0
2013-08-22 10:50:00,49.64,49.67,49.64,49.66,64300.0,40.8604,40.8851,40.8604,40.8769,64300.0
2013-08-22 10:55:00,49.65,49.66,49.62,49.63,16400.0,40.8686,40.8769,40.8439,40.8522,16400.0
2013-08-22 11:00:00,49.63,49.64,49.62,49.62,19200.0,40.8522,40.8604,40.8439,40.8439,19200.0
2013-08-22 11:05:00,49.61,49.63,49.6,49.63,29900.0,40.8357,40.8522,40.8275,40.8522,29900.0
2013-08-22 11:10:00,49.63,49.63,49.6,49.61,20100.0,40.8522,40.8522,40.8275,40.8357,20100.0
2013-08-22 11:15:00,49.6,49.61,49.58,49.6,17000.0,40.8275,40.8357,40.811,40.8275,17000.0
2013-08-22 11:20:00,49.58,49.59,49.55,49.55,14500.0,40.811,40.8192,40.7863,40.7863,14500.0
2013-08-22 11:25:00,49.54,49.55,49.51,49.51,28800.0,40.7781,40.7863,40.7534,40.7534,28800.0
2013-08-22 11:30:00,49.52,49.53,49.52,49.53,12300.0,40.7616,40.7698,40.7616,40.7698,12300.0
2013-08-22 11:35:00,49.53,49.54,49.51,49.51,13500.0,40.7698,40.7781,40.7534,40.7534,13500.0
2013-08-22 11:40:00,49.51,49.53,49.49,49.5,41400.0,40.7534,40.7698,40.7369,40.7452,41400.0
2013-08-22 11:45:00,49.5,49.54,49.5,49.53,7900.0,40.7452,40.7781,40.7452,40.7698,7900.0
2013-08-22 11:50:00,49.54,49.55,49.52,49.55,11600.0,40.7781,40.7863,40.7616,40.7863,11600.0
2013-08-22 11:55:00,49.54,49.56,49.53,49.56,7500.0,40.7781,40.7945,40.7698,40.7945,7500.0
2013-08-22 12:00:00,49.56,49.58,49.55,49.57,12000.0,40.7945,40.811,40.7863,40.8028,12000.0
2013-08-22 12:05:00,49.57,49.6,49.57,49.59,31900.0,40.8028,40.8275,40.8028,40.8192,31900.0
2013-08-22 12:10:00,49.59,49.59,49.59,49.59,5000.0,40.8192,40.8192,40.8192,40.8192,5000.0
2013-08-22 12:15:00,49.59,49.6,49.58,49.58,15200.0,40.8192,40.8275,40.811,40.811,15200.0
2013-08-22 12:20:00,49.58,49.58,49.54,49.55,2600.0,40.811,40.811,40.7781,40.7863,2600.0
2013-08-22 12:25:00,49.55,49.55,49.54,49.55,7300.0,40.7863,40.7863,40.7781,40.7863,7300.0
2013-08-22 12:30:00,49.55,49.56,49.54,49.54,7200.0,40.7863,40.7945,40.7781,40.7781,7200.0
2013-08-22 12:35:00,49.54,49.58,49.53,49.56,20400.0,40.7781,40.811,40.7698,40.7945,20400.0
2013-08-22 12:40:00,49.56,49.59,49.56,49.58,8700.0,40.7945,40.8192,40.7945,40.811,8700.0
2013-08-22 12:45:00,49.58,49.59,49.56,49.57,15200.0,40.811,40.8192,40.7945,40.8028,15200.0
2013-08-22 12:50:00,49.55,49.55,49.46,49.47,9300.0,40.7863,40.7863,40.7122,40.7205,9300.0
2013-08-22 12:55:00,49.47,49.56,49.47,49.55,6400.0,40.7205,40.7945,40.7205,40.7863,6400.0
2013-08-22 13:00:00,49.55,49.55,49.45,49.48,6300.0,40.7863,40.7863,40.704,40.7287,6300.0
2013-08-22 13:05:00,49.48,49.52,49.41,49.44,39600.0,40.7287,40.7616,40.6711,40.6958,39600.0
2013-08-22 13:10:00,49.45,49.51,49.43,49.51,16000.0,40.704,40.7534,40.6875,40.7534,16000.0
2013-08-22 13:15:00,49.51,49.53,49.41,49.45,11300.0,40.7534,40.7698,40.6711,40.704,11300.0
2013-08-22 13:20:00,49.45,49.49,49.44,49.49,15400.0,40.704,40.7369,40.6958,40.7369,15400.0
2013-08-22 13:25:00,49.49,49.54,49.48,49.5,63900.0,40.7369,40.7781,40.7287,40.7452,63900.0
2013-08-22 13:30:00,49.5,49.52,49.48,49.5,12400.0,40.7452,40.7616,40.7287,40.7452,12400.0
2013-08-22 13:35:00,49.5,49.58,49.5,49.58,15300.0,40.7452,40.811,40.7452,40.811,15300.0
2013-08-22 13:40:00,49.58,49.59,49.55,49.57,12100.0,40.811,40.8192,40.7863,40.8028,12100.0
2013-08-22 13:45:00,49.57,49.58,49.55,49.55,9500.0,40.8028,40.811,40.7863,40.7863,9500.0
2013-08-22 13:50:00,49.55,49.61,49.55,49.58,14000.0,40.7863,40.8357,40.7863,40.811,14000.0
2013-08-22 13:55:00,49.57,49.59,49.54,49.59,30400.0,40.8028,40.8192,40.7781,40.8192,30400.0
2013-08-22 14:00:00,49.59,49.62,49.59,49.59,6600.0,40.8192,40.8439,40.8192,40.8192,6600.0
2013-08-22 14:05:00,49.6,49.61,49.48,49.49,9300.0,40.8275,40.8357,40.7287,40.7369,9300.0
2013-08-22 14:10:00,49.49,49.59,49.49,49.56,19000.0,40.7369,40.8192,40.7369,40.7945,19000.0
2013-08-22 14:15:00,49.56,49.56,49.51,49.53,29500.0,40.7945,40.7945,40.7534,40.7698,29500.0
2013-08-22 14:20:00,49.54,49.56,49.54,49.55,3500.0,40.7781,40.7945,40.7781,40.7863,3500.0
2013-08-22 14:25:00,49.55,49.58,49.53,49.53,7800.0,40.7863,40.811,40.7698,40.7698,7800.0
2013-08-22 14:30:00,49.53,49.56,49.52,49.56,6400.0,40.7698,40.7945,40.7616,40.7945,6400.0
2013-08-22 14:35:00,49.56,49.58,49.55,49.55,11400.0,40.7945,40.811,40.7863,40.7863,11400.0
2013-08-22 14:40:00,49.54,49.56,49.54,49.55,6900.0,40.7781,40.7945,40.7781,40.7863,6900.0
2013-08-22 14:45:00,49.55,49.56,49.53,49.54,6600.0,40.7863,40.7945,40.7698,40.7781,6600.0
2013-08-22 14:50:00,49.54,49.55,49.51,49.52,10500.0,40.7781,40.7863,40.7534,40.7616,10500.0
2013-08-22 14:55:00,49.52,49.56,49.52,49.52,16000.0,40.7616,40.7945,40.7616,40.7616,16000.0
2013-08-22 15:00:00,49.52,49.54,49.48,49.48,15000.0,40.7616,40.7781,40.7287,40.7287,15000.0
2013-08-22 15:05:00,49.48,49.59,49.48,49.59,23300.0,40.7287,40.8192,40.7287,40.8192,23300.0
2013-08-22 15:10:00,49.59,49.6,49.56,49.57,18200.0,40.8192,40.8275,40.7945,40.8028,18200.0
2013-08-22 15:15:00,49.57,49.61,49.57,49.61,11100.0,40.8028,40.8357,40.8028,40.8357,11100.0
2013-08-22 15:20:00,49.61,49.62,49.59,49.61,16700.0,40.8357,40.8439,40.8192,40.8357,16700.0
2013-08-22 15:25:00,49.62,49.7,49.6,49.69,178400.0,40.8439,40.9098,40.8275,40.9015,178400.0
2013-08-22 15:30:00,49.69,49.69,49.66,49.69,86600.0,40.9015,40.9015,40.8769,40.9015,86600.0
2013-08-22 15:35:00,49.68,49.75,49.66,49.71,112800.0,40.8933,40.9509,40.8769,40.918,112800.0
2013-08-22 15:40:00,49.71,49.72,49.67,49.68,28600.0,40.918,40.9262,40.8851,40.8933,28600.0
2013-08-22 15:45:00,49.68,49.69,49.65,49.67,101700.0,40.8933,40.9015,40.8686,40.8851,101700.0
2013-08-22 15:50:00,49.66,49.68,49.63,49.65,87200.0,40.8769,40.8933,40.8522,40.8686,87200.0
2013-08-22 15:55:00,49.65,49.67,49.63,49.64,238200.0,40.8686,40.8851,40.8522,40.8604,238200.0
2013-08-23 09:30:00,49.67,49.71,49.61,49.63,52800.0,40.8851,40.918,40.8357,40.8522,52800.0
2013-08-23 09:35:00,49.62,49.71,49.6,49.71,43800.0,40.8439,40.918,40.8275,40.918,43800.0
2013-08-23 09:40:00,49.72,49.72,49.61,49.61,56700.0,40.9262,40.9262,40.8357,40.8357,56700.0
2013-08-23 09:45:00,49.62,49.66,49.6,49.64,47300.0,40.8439,40.8769,40.8275,40.8604,47300.0
2013-08-23 09:50:00,49.64,49.64,49.58,49.63,73300.0,40.8604,40.8604,40.811,40.8522,73300.0
2013-08-23 09:55:00,49.62,49.65,49.6,49.63,75200.0,40.8439,40.8686,40.8275,40.8522,75200.0
2013-08-23 10:00:00,49.62,49.66,49.51,49.52,128600.0,40.8439,40.8769,40.7534,40.7616,128600.0
2013-08-23 10:05:00,49.51,49.52,49.48,49.51,49100.0,40.7534,40.7616,40.7287,40.7534,49100.0
2013-08-23 10:10:00,49.51,49.56,49.5,49.56,29800.0,40.7534,40.7945,40.7452,40.7945,29800.0
2013-08-23 10:15:00,49.55,49.55,49.51,49.53,12600.0,40.7863,40.7863,40.7534,40.7698,12600.0
2013-08-23 10:20:00,49.53,49.55,49.48,49.52,36500.0,40.7698,40.7863,40.7287,40.7616,36500.0
2013-08-23 10:25:00,49.52,49.55,49.51,49.52,25300.0,40.7616,40.7863,40.7534,40.7616,25300.0
2013-08-23 10:30:00,49.51,49.58,49.5,49.57,152600.0,40.7534,40.811,40.7452,40.8028,152600.0
2013-08-23 10:35:00,49.57,49.59,49.57,49.57,18900.0,40.8028,40.8192,40.8028,40.8028,18900.0
2013-08-23 10:40:00,49.58,49.61,49.57,49.59,9600.0,40.811,40.8357,40.8028,40.8192,9600.0
2013-08-23 10:45:00,49.58,49.6,49.56,49.59,16300.0,40.811,40.8275,40.7945,40.8192,16300.0
2013-08-23 10:50:00,49.6,49.65,49.6,49.65,15600.0,40.8275,40.8686,40.8275,40.8686,15600.0
2013-08-23 10:55:00,49.65,49.67,49.65,49.65,10400.0,40.8686,40.8851,40.8686,40.8686,10400.0
2013-08-23 11:00:00,49.65,49.66,49.62,49.64,37400.0,40.8686,40.8769,40.8439,40.8604,37400.0
2013-08-23 11:05:00,49.64,49.65,49.6,49.61,9400.0,40.8604,40.8686,40.8275,40.8357,9400.0
2013-08-23 11:10:00,49.6,49.61,49.58,49.59,13500.0,40.8275,40.8357,40.811,40.8192,13500.0
2013-08-23 11:15:00,49.6,49.63,49.6,49.62,9500.0,40.8275,40.8522,40.8275,40.8439,9500.0
2013-08-23 11:20:00,49.63,49.63,49.58,49.59,28200.0,40.8522,40.8522,40.811,40.8192,28200.0
2013-08-23 11:25:00,49.58,49.6,49.57,49.59,17400.0,40.811,40.8275,40.8028,40.8192,17400.0
2013-08-23 11:30:00,49.59,49.6,49.57,49.59,29700.0,40.8192,40.8275,40.8028,40.8192,29700.0
2013-08-23 11:35:00,49.59,49.6,49.57,49.59,30200.0,40.8192,40.8275,40.8028,40.8192,30200.0
2013-08-23 11:40:00,49.6,49.64,49.59,49.62,11400.0,40.8275,40.8604,40.8192,40.8439,11400.0
2013-08-23 11:45:00,49.63,49.63,49.61,49.62,14900.0,40.8522,40.8522,40.8357,40.8439,14900.0
2013-08-23 11:50:00,49.62,49.63,49.61,49.63,18000.0,40.8439,40.8522,40.8357,40.8522,18000.0
2013-08-23 11:55:00,49.63,49.63,49.59,49.61,9800.0,40.8522,40.8522,40.8192,40.8357,9800.0
2013-08-23 12:00:00,49.62,49.65,49.62,49.64,10300.0,40.8439,40.8686,40.8439,40.8604,10300.0
2013-08-23 12:05:00,49.64,49.66,49.64,49.65,8800.0,40.8604,40.8769,40.8604,40.8686,8800.0
2013-08-23 12:10:00,49.64,49.65,49.62,49.64,10300.0,40.8604,40.8686,40.8439,40.8604,10300.0
2013-08-23 12:15:00,49.63,49.67,49.62,49.66,22700.0,40.8522,40.8851,40.8439,40.8769,22700.0
2013-08-23 12:20:00,49.66,49.66,49.63,49.65,2500.0,40.8769,40.8769,40.8522,40.8686,2500.0
2013-08-23 12:25:00,49.65,49.66,49.64,49.65,14900.0,40.8686,40.8769,40.8604,40.8686,14900.0
2013-08-23 12:30:00,49.65,49.68,49.64,49.65,15600.0,40.8686,40.8933,40.8604,40.8686,15600.0
2013-08-23 12:35:00,49.66,49.69,49.66,49.68,15600.0,40.8769,40.9015,40.8769,40.8933,15600.0
2013-08-23 12:40:00,49.68,49.68,49.66,49.68,8200.0,40.8933,40.8933,40.8769,40.8933,8200.0
2013-08-23 12:45:00,49.67,49.67,49.66,49.66,9500.0,40.8851,40.8851,40.8769,40.8769,9500.0
2013-08-23 12:50:00,49.66,49.68,49.65,49.67,14600.0,40.8769,40.8933,40.8686,40.8851,14600.0
2013-08-23 12:55:00,49.67,49.68,49.66,49.68,8100.0,40.8851,40.8933,40.8769,40.8933,8100.0
2013-08-23 13:00:00,49.67,49.67,49.64,49.67,16100.0,40.8851,40.8851,40.8604,40.8851,16100.0
2013-08-23 13:05:00,49.68,49.68,49.66,49.66,7100.0,40.8933,40.8933,40.8769,40.8769,7100.0
2013-08-23 13:10:00,49.66,49.68,49.66,49.67,8000.0,40.8769,40.8933,40.8769,40.8851,8000.0
2013-08-23 13:15:00,49.67,49.68,49.66,49.66,8300.0,40.8851,40.8933,40.8769,40.8769,8300.0
2013-08-23 13:20:00,49.66,49.68,49.66,49.68,11300.0,40.8769,40.8933,40.8769,40.8933,11300.0
2013-08-23 13:25:00,49.67,49.68,49.66,49.67,10300.0,40.8851,40.8933,40.8769,40.8851,10300.0
2013-08-23 13:30:00,49.67,49.68,49.66,49.66,7600.0,40.8851,40.8933,40.8769,40.8769,7600.0
2013-08-23 13:35:00,49.66,49.68,49.64,49.68,7400.0,40.8769,40.8933,40.8604,40.8933,7400.0
2013-08-23 13:40:00,49.68,49.69,49.67,49.67,24500.0,40.8933,40.9015,40.8851,40.8851,24500.0
2013-08-23 13:45:00,49.67,49.69,49.67,49.67,7700.0,40.8851,40.9015,40.8851,40.8851,7700.0
2013-08-23 13:50:00,49.68,49.69,49.67,49.69,6700.0,40.8933,40.9015,40.8851,40.9015,6700.0
2013-08-23 13:55:00,49.69,49.7,49.68,49.68,15200.0,40.9015,40.9098,40.8933,40.8933,15200.0
2013-08-23 14:00:00,49.68,49.68,49.67,49.68,13100.0,40.8933,40.8933,40.8851,40.8933,13100.0
2013-08-23 14:05:00,49.68,49.68,49.66,49.66,7700.0,40.8933,40.8933,40.8769,40.8769,7700.0
2013-08-23 14:10:00,49.67,49.68,49.67,49.67,5200.0,40.8851,40.8933,40.8851,40.8851,5200.0
2013-08-23 14:15:00,49.66,49.67,49.65,49.65,13000.0,40.8769,40.8851,40.8686,40.8686,13000.0
2013-08-23 14:20:00,49.65,49.68,49.63,49.66,28100.0,40.8686,40.8933,40.8522,40.8769,28100.0
2013-08-23 14:25:00,49.66,49.69,49.66,49.68,10400.0,40.8769,40.9015,40.8769,40.8933,10400.0
2013-08-23 14:30:00,49.68,49.69,49.67,49.69,27500.0,40.8933,40.9015,40.8851,40.9015,27500.0
2013-08-23 14:35:00,49.7,49.71,49.69,49.71,7000.0,40.9098,40.918,40.9015,40.918,7000.0
2013-08-23 14:40:00,49.71,49.71,49.68,49.7,5800.0,40.918,40.918,40.8933,40.9098,5800.0
2013-08-23 14:45:00,49.7,49.7,49.68,49.69,9100.0,40.9098,40.9098,40.8933,40.9015,9100.0
2013-08-23 14:50:00,49.69,49.7,49.68,49.7,5000.0,40.9015,40.9098,40.8933,40.9098,5000.0
2013-08-23 14:55:00,49.69,49.72,49.69,49.7,12600.0,40.9015,40.9262,40.9015,40.9098,12600.0
2013-08-23 15:00:00,49.7,49.7,49.67,49.69,17100.0,40.9098,40.9098,40.8851,40.9015,17100.0
2013-08-23 15:05:00,49.69,49.71,49.69,49.7,8000.0,40.9015,40.918,40.9015,40.9098,8000.0
2013-08-23 15:10:00,49.7,49.71,49.67,49.69,32200.0,40.9098,40.918,40.8851,40.9015,32200.0
2013-08-23 15:15:00,49.69,49.71,49.68,49.71,18500.0,40.9015,40.918,40.8933,40.918,18500.0
2013-08-23 15:20:00,49.71,49.73,49.71,49.73,48300.0,40.918,40.9345,40.918,40.9345,48300.0
2013-08-23 15:25:00,49.74,49.74,49.73,49.74,37800.0,40.9427,40.9427,40.9345,40.9427,37800.0
2013-08-23 15:30:00,49.75,49.76,49.72,49.73,34000.0,40.9509,40.9592,40.9262,40.9345,34000.0
2013-08-23 15:35:00,49.72,49.74,49.71,49.74,22100.0,40.9262,40.9427,40.918,40.9427,22100.0
2013-08-23 15:40:00,49.74,49.77,49.73,49.77,60600.0,40.9427,40.9674,40.9345,40.9674,60600.0
2013-08-23 15:45:00,49.78,49.85,49.78,49.82,118200.0,40.9756,41.0332,40.9756,41.0086,118200.0
2013-08-23 15:50:00,49.82,49.83,49.8,49.83,93300.0,41.0086,41.0168,40.9921,41.0168,93300.0
2013-08-23 15:55:00,49.83,49.85,49.77,49.77,174600.0,41.0168,41.0332,40.9674,40.9674,174600.0
2013-08-26 09:30:00,49.88,49.98,49.88,49.9,76300.0,41.0579,41.1403,41.0579,41.0744,76300.0
2013-08-26 09:35:00,49.89,49.93,49.86,49.88,43500.0,41.0662,41.0991,41.0415,41.0579,43500.0
2013-08-26 09:40:00,49.88,49.98,49.87,49.98,33500.0,41.0579,41.1403,41.0497,41.1403,33500.0
2013-08-26 09:45:00,49.98,50.02,49.98,49.98,37000.0,41.1403,41.1732,41.1403,41.1403,37000.0
2013-08-26 09:50:00,49.98,50.02,49.98,50.02,142000.0,41.1403,41.1732,41.1403,41.1732,142000.0
2013-08-26 09:55:00,50.02,50.02,49.99,50.01,85400.0,41.1732,41.1732,41.1485,41.1649,85400.0
2013-08-26 10:00:00,49.99,50.01,49.98,50.0,19200.0,41.1485,41.1649,41.1403,41.1567,19200.0
2013-08-26 10:05:00,50.0,50.03,49.98,50.02,32100.0,41.1567,41.1814,41.1403,41.1732,32100.0
2013-08-26 10:10:00,50.02,50.06,50.02,50.05,27800.0,41.1732,41.2061,41.1732,41.1979,27800.0
2013-08-26 10:15:00,50.04,50.05,50.01,50.03,23300.0,41.1896,41.1979,41.1649,41.1814,23300.0
2013-08-26 10:20:00,50.03,50.09,50.03,50.09,35900.0,41.1814,41.2308,41.1814,41.2308,35900.0
2013-08-26 10:25:00,50.09,50.09,50.03,50.04,35400.0,41.2308,41.2308,41.1814,41.1896,35400.0
2013-08-26 10:30:00,50.05,50.06,50.03,50.03,27200.0,41.1979,41.2061,41.1814,41.1814,27200.0
2013-08-26 10:35:00,50.04,50.08,50.04,50.08,23500.0,41.1896,41.2226,41.1896,41.2226,23500.0
2013-08-26 10:40:00,50.07,50.09,50.06,50.06,35500.0,41.2143,41.2308,41.2061,41.2061,35500.0
2013-08-26 10:45:00,50.06,50.09,50.05,50.09,85400.0,41.2061,41.2308,41.1979,41.2308,85400.0
2013-08-26 10:50:00,50.09,50.09,50.07,50.09,32600.0,41.2308,41.2308,41.2143,41.2308,32600.0
2013-08-26 10:55:00,50.09,50.13,50.09,50.1,47300.0,41.2308,41.2637,41.2308,41.239,47300.0
2013-08-26 11:00:00,50.1,50.12,50.08,50.08,48700.0,41.239,41.2555,41.2226,41.2226,48700.0
2013-08-26 11:05:00,50.09,50.11,50.08,50.08,67700.0,41.2308,41.2473,41.2226,41.2226,67700.0
2013-08-26 11:10:00,50.09,50.12,50.09,50.1,313100.0,41.2308,41.2555,41.2308,41.239,313100.0
2013-08-26 11:15:00,50.1,50.14,50.09,50.11,99000.0,41.239,41.272,41.2308,41.2473,99000.0
2013-08-26 11:20:00,50.11,50.16,50.11,50.16,79100.0,41.2473,41.2884,41.2473,41.2884,79100.0
2013-08-26 11:25:00,50.16,50.17,50.13,50.14,61700.0,41.2884,41.2967,41.2637,41.272,61700.0
2013-08-26 11:30:00,50.15,50.17,50.13,50.16,75000.0,41.2802,41.2967,41.2637,41.2884,75000.0
2013-08-26 11:35:00,50.16,50.16,50.12,50.13,59100.0,41.2884,41.2884,41.2555,41.2637,59100.0
2013-08-26 11:40:00,50.12,50.15,50.12,50.12,21600.0,41.2555,41.2802,41.2555,41.2555,21600.0
2013-08-26 11:45:00,50.12,50.14,50.12,50.13,20900.0,41.2555,41.272,41.2555,41.2637,20900.0
2013-08-26 11:50:00,50.14,50.14,50.11,50.13,35500.0,41.272,41.272,41.2473,41.2637,35500.0
2013-08-26 11:55:00,50.13,50.15,50.13,50.14,44700.0,41.2637,41.2802,41.2637,41.272,44700.0
2013-08-26 12:00:00,50.14,50.15,50.13,50.15,22800.0,41.272,41.2802,41.2637,41.2802,22800.0
2013-08-26 12:05:00,50.15,50.15,50.12,50.13,24900.0,41.2802,41.2802,41.2555,41.2637,24900.0
2013-08-26 12:10:00,50.12,50.13,50.1,50.13,42900.0,41.2555,41.2637,41.239,41.2637,42900.0
2013-08-26 12:15:00,50.13,50.14,50.11,50.12,16400.0,41.2637,41.272,41.2473,41.2555,16400.0
2013-08-26 12:20:00,50.13,50.13,50.12,50.13,19500.0,41.2637,41.2637,41.2555,41.2637,19500.0
2013-08-26 12:25:00,50.13,50.13,50.11,50.12,12700.0,41.2637,41.2637,41.2473,41.2555,12700.0
2013-08-26 12:30:00,50.12,50.15,50.1,50.14,46900.0,41.2555,41.2802,41.239,41.272,46900.0
2013-08-26 12:35:00,50.14,50.15,50.14,50.15,9300.0,41.272,41.2802,41.272,41.2802,9300.0
2013-08-26 12:40:00,50.15,50.16,50.14,50.14,16900.0,41.2802,41.2884,41.272,41.272,16900.0
2013-08-26 12:45:00,50.14,50.15,50.12,50.13,8700.0,41.272,41.2802,41.2555,41.2637,8700.0
2013-08-26 12:50:00,50.12,50.14,50.12,50.13,18300.0,41.2555,41.272,41.2555,41.2637,18300.0
2013-08-26 12:55:00,50.14,50.14,50.12,50.12,34200.0,41.272,41.272,41.2555,41.2555,34200.0
2013-08-26 13:00:00,50.13,50.14,50.12,50.13,24100.0,41.2637,41.272,41.2555,41.2637,24100.0
2013-08-26 13:05:00,50.14,50.15,50.13,50.14,26000.0,41.272,41.2802,41.2637,41.272,26000.0
2013-08-26 13:10:00,50.15,50.15,50.12,50.13,29000.0,41.2802,41.2802,41.2555,41.2637,29000.0
2013-08-26 13:15:00,50.13,50.13,50.11,50.12,8100.0,41.2637,41.2637,41.2473,41.2555,8100.0
2013-08-26 13:20:00,50.12,50.14,50.11,50.13,14800.0,41.2555,41.272,41.2473,41.2637,14800.0
2013-08-26 13:25:00,50.13,50.13,50.09,50.09,26400.0,41.2637,41.2637,41.2308,41.2308,26400.0
2013-08-26 13:30:00,50.09,50.09,50.06,50.06,19700.0,41.2308,41.2308,41.2061,41.2061,19700.0
2013-08-26 13:35:00,50.07,50.07,50.06,50.06,32300.0,41.2143,41.2143,41.2061,41.2061,32300.0
2013-08-26 13:40:00,50.06,50.07,50.05,50.06,12900.0,41.2061,41.2143,41.1979,41.2061,12900.0
2013-08-26 13:45:00,50.07,50.07,50.05,50.05,18800.0,41.2143,41.2143,41.1979,41.1979,18800.0
2013-08-26 13:50:00,50.05,50.07,50.05,50.06,18900.0,41.1979,41.2143,41.1979,41.2061,18900.0
2013-08-26 13:55:00,50.07,50.08,50.07,50.08,16700.0,41.2143,41.2226,41.2143,41.2226,16700.0
2013-08-26 14:00:00,50.08,50.09,50.06,50.07,25700.0,41.2226,41.2308,41.2061,41.2143,25700.0
2013-08-26 14:05:00,50.08,50.09,50.08,50.09,35100.0,41.2226,41.2308,41.2226,41.2308,35100.0
2013-08-26 14:10:00,50.1,50.11,50.09,50.09,32700.0,41.239,41.2473,41.2308,41.2308,32700.0
2013-08-26 14:15:00,50.1,50.1,50.08,50.1,14200.0,41.239,41.239,41.2226,41.239,14200.0
2013-08-26 14:20:00,50.1,50.12,50.08,50.09,22300.0,41.239,41.2555,41.2226,41.2308,22300.0
2013-08-26 14:25:00,50.1,50.12,50.09,50.11,42200.0,41.239,41.2555,41.2308,41.2473,42200.0
2013-08-26 14:30:00,50.11,50.12,50.09,50.09,23500.0,41.2473,41.2555,41.2308,41.2308,23500.0
2013-08-26 14:35:00,50.1,50.1,50.09,50.09,20800.0,41.239,41.239,41.2308,41.2308,20800.0
2013-08-26 14:40:00,50.1,50.11,50.09,50.09,23400.0,41.239,41.2473,41.2308,41.2308,23400.0
2013-08-26 14:45:00,50.09,50.1,50.08,50.09,17600.0,41.2308,41.239,41.2226,41.2308,17600.0
2013-08-26 14:50:00,50.1,50.12,50.09,50.12,17500.0,41.239,41.2555,41.2308,41.2555,17500.0
2013-08-26 14:55:00,50.11,50.12,50.1,50.12,15500.0,41.2473,41.2555,41.239,41.2555,15500.0
2013-08-26 15:00:00,50.12,50.14,50.11,50.11,36900.0,41.2555,41.272,41.2473,41.2473,36900.0
2013-08-26 15:05:00,50.11,50.12,50.1,50.11,33500.0,41.2473,41.2555,41.239,41.2473,33500.0
2013-08-26 15:10:00,50.11,50.11,49.96,49.96,71800.0,41.2473,41.2473,41.1238,41.1238,71800.0
2013-08-26 15:15:00,49.95,49.97,49.91,49.93,76500.0,41.1156,41.132,41.0826,41.0991,76500.0
2013-08-26 15:20:00,49.93,49.93,49.82,49.85,327400.0,41.0991,41.0991,41.0086,41.0332,327400.0
2013-08-26 15:25:00,49.85,49.88,49.79,49.87,82600.0,41.0332,41.0579,40.9839,41.0497,82600.0
2013-08-26 15:30:00,49.88,49.94,49.86,49.92,57000.0,41.0579,41.1073,41.0415,41.0909,57000.0
2013-08-26 15:35:00,49.91,49.94,49.88,49.92,62600.0,41.0826,41.1073,41.0579,41.0909,62600.0
2013-08-26 15:40:00,49.93,49.99,49.91,49.96,74400.0,41.0991,41.1485,41.0826,41.1238,74400.0
2013-08-26 15:45:00,49.96,49.96,49.91,49.91,99800.0,41.1238,41.1238,41.0826,41.0826,99800.0
2013-08-26 15:50:00,49.91,49.91,49.85,49.91,85700.0,41.0826,41.0826,41.0332,41.0826,85700.0
2013-08-26 15:55:00,49.9,49.91,49.85,49.87,244700.0,41.0744,41.0826,41.0332,41.0497,244700.0
2013-08-27 09:30:00,49.45,49.5,49.3,49.39,159100.0,40.704,40.7452,40.5805,40.6546,159100.0
2013-08-27 09:35:00,49.38,49.39,49.3,49.34,286100.0,40.6464,40.6546,40.5805,40.6134,286100.0
2013-08-27 09:40:00,49.35,49.38,49.33,49.38,88600.0,40.6217,40.6464,40.6052,40.6464,88600.0
2013-08-27 09:45:00,49.38,49.46,49.37,49.46,89500.0,40.6464,40.7122,40.6381,40.7122,89500.0
2013-08-27 09:50:00,49.45,49.5,49.45,49.47,170800.0,40.704,40.7452,40.704,40.7205,170800.0
2013-08-27 09:55:00,49.47,49.51,49.46,49.48,56700.0,40.7205,40.7534,40.7122,40.7287,56700.0
2013-08-27 10:00:00,49.48,49.5,49.38,49.38,77000.0,40.7287,40.7452,40.6464,40.6464,77000.0
2013-08-27 10:05:00,49.37,49.42,49.34,49.37,194700.0,40.6381,40.6793,40.6134,40.6381,194700.0
2013-08-27 10:10:00,49.37,49.38,49.33,49.34,92900.0,40.6381,40.6464,40.6052,40.6134,92900.0
2013-08-27 10:15:00,49.33,49.34,49.31,49.32,313000.0,40.6052,40.6134,40.5888,40.597,313000.0
2013-08-27 10:20:00,49.32,49.32,49.23,49.24,290200.0,40.597,40.597,40.5229,40.5311,290200.0
2013-08-27 10:25:00,49.23,49.23,49.17,49.18,144700.0,40.5229,40.5229,40.4735,40.4817,144700.0
2013-08-27 10:30:00,49.18,49.21,49.16,49.16,106300.0,40.4817,40.5064,40.4653,40.4653,106300.0
2013-08-27 10:35:00,49.15,49.17,49.12,49.16,274900.0,40.4571,40.4735,40.4324,40.4653,274900.0
2013-08-27 10:40:00,49.17,49.23,49.17,49.23,43900.0,40.4735,40.5229,40.4735,40.5229,43900.0
2013-08-27 10:45:00,49.22,49.23,49.17,49.17,74400.0,40.5147,40.5229,40.4735,40.4735,74400.0
2013-08-27 10:50:00,49.18,49.2,49.14,49.2,52500.0,40.4817,40.4982,40.4488,40.4982,52500.0
2013-08-27 10:55:00,49.19,49.31,49.19,49.31,111400.0,40.49,40.5888,40.49,40.5888,111400.0
2013-08-27 11:00:00,49.31,49.31,49.25,49.25,39400.0,40.5888,40.5888,40.5394,40.5394,39400.0
2013-08-27 11:05:00,49.25,49.26,49.2,49.21,16700.0,40.5394,40.5476,40.4982,40.5064,16700.0
2013-08-27 11:10:00,49.22,49.23,49.2,49.22,52700.0,40.5147,40.5229,40.4982,40.5147,52700.0
2013-08-27 11:15:00,49.22,49.27,49.2,49.26,32700.0,40.5147,40.5558,40.4982,40.5476,32700.0
2013-08-27 11:20:00,49.27,49.31,49.26,49.31,71700.0,40.5558,40.5888,40.5476,40.5888,71700.0
2013-08-27 11:25:00,49.31,49.33,49.29,49.3,45400.0,40.5888,40.6052,40.5723,40.5805,45400.0
2013-08-27 11:30:00,49.31,49.32,49.26,49.27,25000.0,40.5888,40.597,40.5476,40.5558,25000.0
2013-08-27 11:35:00,49.25,49.28,49.24,49.27,31200.0,40.5394,40.5641,40.5311,40.5558,31200.0
2013-08-27 11:40:00,49.27,49.29,49.23,49.25,177400.0,40.5558,40.5723,40.5229,40.5394,177400.0
2013-08-27 11:45:00,49.26,49.26,49.21,49.22,51100.0,40.5476,40.5476,40.5064,40.5147,51100.0
2013-08-27 11:50:00,49.22,49.23,49.2,49.2,42300.0,40.5147,40.5229,40.4982,40.4982,42300.0
2013-08-27 11:55:00,49.21,49.24,49.2,49.24,20900.0,40.5064,40.5311,40.4982,40.5311,20900.0
2013-08-27 12:00:00,49.23,49.24,49.16,49.17,40900.0,40.5229,40.5311,40.4653,40.4735,40900.0
2013-08-27 12:05:00,49.16,49.18,49.13,49.16,75000.0,40.4653,40.4817,40.4406,40.4653,75000.0
2013-08-27 12:10:00,49.15,49.19,49.14,49.15,35500.0,40.4571,40.49,40.4488,40.4571,35500.0
2013-08-27 12:15:00,49.15,49.17,49.13,49.16,29400.0,40.4571,40.4735,40.4406,40.4653,29400.0
2013-08-27 12:20:00,49.15,49.18,49.14,49.14,32400.0,40.4571,40.4817,40.4488,40.4488,32400.0
2013-08-27 12:25:00,49.15,49.19,49.14,49.16,31300.0,40.4571,40.49,40.4488,40.4653,31300.0
2013-08-27 12:30:00,49.15,49.19,49.15,49.19,22800.0,40.4571,40.49,40.4571,40.49,22800.0
2013-08-27 12:35:00,49.19,49.22,49.18,49.21,26100.0,40.49,40.5147,40.4817,40.5064,26100.0
2013-08-27 12:40:00,49.21,49.21,49.14,49.16,34800.0,40.5064,40.5064,40.4488,40.4653,34800.0
2013-08-27 12:45:00,49.16,49.21,49.14,49.21,71500.0,40.4653,40.5064,40.4488,40.5064,71500.0
2013-08-27 12:50:00,49.2,49.22,49.19,49.21,30500.0,40.4982,40.5147,40.49,40.5064,30500.0
2013-08-27 12:55:00,49.21,49.22,49.15,49.15,41200.0,40.5064,40.5147,40.4571,40.4571,41200.0
2013-08-27 13:00:00,49.15,49.15,49.11,49.13,64200.0,40.4571,40.4571,40.4241,40.4406,64200.0
2013-08-27 13:05:00,49.12,49.16,49.12,49.16,26600.0,40.4324,40.4653,40.4324,40.4653,26600.0
2013-08-27 13:10:00,49.16,49.18,49.16,49.18,24500.0,40.4653,40.4817,40.4653,40.4817,24500.0
2013-08-27 13:15:00,49.18,49.19,49.14,49.14,34600.0,40.4817,40.49,40.4488,40.4488,34600.0
2013-08-27 13:20:00,49.16,49.16,49.12,49.13,167600.0,40.4653,40.4653,40.4324,40.4406,167600.0
2013-08-27 13:25:00,49.14,49.14,49.09,49.11,42900.0,40.4488,40.4488,40.4077,40.4241,42900.0
2013-08-27 13:30:00,49.11,49.15,49.11,49.14,9000.0,40.4241,40.4571,40.4241,40.4488,9000.0
2013-08-27 13:35:00,49.14,49.17,49.14,49.15,21400.0,40.4488,40.4735,40.4488,40.4571,21400.0
2013-08-27 13:40:00,49.16,49.19,49.15,49.18,19100.0,40.4653,40.49,40.4571,40.4817,19100.0
2013-08-27 13:45:00,49.19,49.21,49.18,49.21,26400.0,40.49,40.5064,40.4817,40.5064,26400.0
2013-08-27 13:50:00,49.22,49.22,49.18,49.19,19900.0,40.5147,40.5147,40.4817,40.49,19900.0
2013-08-27 13:55:00,49.19,49.19,49.17,49.18,30600.0,40.49,40.49,40.4735,40.4817,30600.0
2013-08-27 14:00:00,49.18,49.18,49.15,49.16,13800.0,40.4817,40.4817,40.4571,40.4653,13800.0
2013-08-27 14:05:00,49.15,49.18,49.15,49.15,20100.0,40.4571,40.4817,40.4571,40.4571,20100.0
2013-08-27 14:10:00,49.15,49.16,49.11,49.12,66100.0,40.4571,40.4653,40.4241,40.4324,66100.0
2013-08-27 14:15:00,49.12,49.14,49.11,49.13,97100.0,40.4324,40.4488,40.4241,40.4406,97100.0
2013-08-27 14:20:00,49.14,49.14,49.07,49.09,76700.0,40.4488,40.4488,40.3912,40.4077,76700.0
2013-08-27 14:25:00,49.09,49.12,49.06,49.11,59200.0,40.4077,40.4324,40.383,40.4241,59200.0
2013-08-27 14:30:00,49.11,49.14,49.09,49.12,59600.0,40.4241,40.4488,40.4077,40.4324,59600.0
2013-08-27 14:35:00,49.11,49.12,49.08,49.11,217000.0,40.4241,40.4324,40.3994,40.4241,217000.0
2013-08-27 14:40:00,49.11,49.16,49.09,49.16,200600.0,40.4241,40.4653,40.4077,40.4653,200600.0
2013-08-27 14:45:00,49.16,49.18,49.15,49.15,40500.0,40.4653,40.4817,40.4571,40.4571,40500.0
2013-08-27 14:50:00,49.15,49.16,49.13,49.15,23000.0,40.4571,40.4653,40.4406,40.4571,23000.0
2013-08-27 14:55:00,49.15,49.19,49.14,49.14,23100.0,40.4571,40.49,40.4488,40.4488,23100.0
2013-08-27 15:00:00,49.14,49.16,49.11,49.16,7100.0,40.4488,40.4653,40.4241,40.4653,7100.0
2013-08-27 15:05:00,49.16,49.19,49.12,49.12,27500.0,40.4653,40.49,40.4324,40.4324,27500.0
2013-08-27 15:10:00,49.12,49.12,49.03,49.04,70300.0,40.4324,40.4324,40.3583,40.3665,70300.0
2013-08-27 15:15:00,49.05,49.07,48.97,49.02,207000.0,40.3747,40.3912,40.3089,40.35,207000.0
2013-08-27 15:20:00,49.02,49.08,49.01,49.05,56300.0,40.35,40.3994,40.3418,40.3747,56300.0
2013-08-27 15:25:00,49.03,49.06,48.98,49.01,86600.0,40.3583,40.383,40.3171,40.3418,86600.0
2013-08-27 15:30:00,49.01,49.02,48.97,48.99,58500.0,40.3418,40.35,40.3089,40.3254,58500.0
2013-08-27 15:35:00,48.97,49.04,48.95,49.0,84400.0,40.3089,40.3665,40.2924,40.3336,84400.0
2013-08-27 15:40:00,49.0,49.05,48.99,49.04,101800.0,40.3336,40.3747,40.3254,40.3665,101800.0
2013-08-27 15:45:00,49.04,49.08,49.03,49.07,116700.0,40.3665,40.3994,40.3583,40.3912,116700.0
2013-08-27 15:50:00,49.07,49.08,49.03,49.04,75600.0,40.3912,40.3994,40.3583,40.3665,75600.0
2013-08-27 15:55:00,49.03,49.06,49.01,49.01,393900.0,40.3583,40.383,40.3418,40.3418,393900.0
2013-08-28 09:30:00,49.06,49.06,48.86,48.87,193100.0,40.383,40.383,40.2183,40.2266,193100.0
2013-08-28 09:35:00,48.89,48.93,48.82,48.92,296900.0,40.243,40.276,40.1854,40.2677,296900.0
2013-08-28 09:40:00,48.93,49.0,48.9,48.98,133500.0,40.276,40.3336,40.2513,40.3171,133500.0
2013-08-28 09:45:00,48.98,48.99,48.94,48.99,88800.0,40.3171,40.3254,40.2842,40.3254,88800.0
2013-08-28 09:50:00,48.99,49.03,48.99,49.0,97400.0,40.3254,40.3583,40.3254,40.3336,97400.0
2013-08-28 09:55:00,49.0,49.05,48.96,48.97,84000.0,40.3336,40.3747,40.3007,40.3089,84000.0
2013-08-28 10:00:00,48.98,49.04,48.96,48.97,136300.0,40.3171,40.3665,40.3007,40.3089,136300.0
2013-08-28 10:05:00,48.97,49.03,48.96,49.0,83600.0,40.3089,40.3583,40.3007,40.3336,83600.0
2013-08-28 10:10:00,49.0,49.05,48.97,49.04,77100.0,40.3336,40.3747,40.3089,40.3665,77100.0
2013-08-28 10:15:00,49.05,49.08,49.03,49.05,67800.0,40.3747,40.3994,40.3583,40.3747,67800.0
2013-08-28 10:20:00,49.05,49.08,49.04,49.07,66200.0,40.3747,40.3994,40.3665,40.3912,66200.0
2013-08-28 10:25:00,49.08,49.09,49.05,49.07,74200.0,40.3994,40.4077,40.3747,40.3912,74200.0
2013-08-28 10:30:00,49.07,49.09,49.03,49.09,72400.0,40.3912,40.4077,40.3583,40.4077,72400.0
2013-08-28 10:35:00,49.09,49.15,49.09,49.12,75700.0,40.4077,40.4571,40.4077,40.4324,75700.0
2013-08-28 10:40:00,49.12,49.12,49.09,49.09,49200.0,40.4324,40.4324,40.4077,40.4077,49200.0
2013-08-28 10:45:00,49.1,49.15,49.1,49.11,63500.0,40.4159,40.4571,40.4159,40.4241,63500.0
2013-08-28 10:50:00,49.1,49.15,49.1,49.14,72400.0,40.4159,40.4571,40.4159,40.4488,72400.0
2013-08-28 10:55:00,49.14,49.19,49.14,49.19,97300.0,40.4488,40.49,40.4488,40.49,97300.0
2013-08-28 11:00:00,49.19,49.21,49.17,49.19,67900.0,40.49,40.5064,40.4735,40.49,67900.0
2013-08-28 11:05:00,49.18,49.19,49.16,49.18,53400.0,40.4817,40.49,40.4653,40.4817,53400.0
2013-08-28 11:10:00,49.19,49.19,49.16,49.17,67800.0,40.49,40.49,40.4653,40.4735,67800.0
2013-08-28 11:15:00,49.16,49.17,49.14,49.14,144500.0,40.4653,40.4735,40.4488,40.4488,144500.0
2013-08-28 11:20:00,49.14,49.18,49.14,49.17,102800.0,40.4488,40.4817,40.4488,40.4735,102800.0
2013-08-28 11:25:00,49.17,49.2,49.15,49.15,44100.0,40.4735,40.4982,40.4571,40.4571,44100.0
2013-08-28 11:30:00,49.15,49.17,49.13,49.15,54900.0,40.4571,40.4735,40.4406,40.4571,54900.0
2013-08-28 11:35:00,49.14,49.16,49.14,49.15,48900.0,40.4488,40.4653,40.4488,40.4571,48900.0
2013-08-28 11:40:00,49.15,49.19,49.14,49.19,47500.0,40.4571,40.49,40.4488,40.49,47500.0
2013-08-28 11:45:00,49.19,49.2,49.16,49.18,62900.0,40.49,40.4982,40.4653,40.4817,62900.0
2013-08-28 11:50:00,49.19,49.27,49.19,49.26,52700.0,40.49,40.5558,40.49,40.5476,52700.0
2013-08-28 11:55:00,49.26,49.3,49.26,49.3,32200.0,40.5476,40.5805,40.5476,40.5805,32200.0
2013-08-28 12:00:00,49.3,49.32,49.28,49.3,50800.0,40.5805,40.597,40.5641,40.5805,50800.0
2013-08-28 12:05:00,49.3,49.31,49.26,49.26,48300.0,40.5805,40.5888,40.5476,40.5476,48300.0
2013-08-28 12:10:00,49.27,49.27,49.24,49.24,41600.0,40.5558,40.5558,40.5311,40.5311,41600.0
2013-08-28 12:15:00,49.25,49.29,49.25,49.27,25600.0,40.5394,40.5723,40.5394,40.5558,25600.0
2013-08-28 12:20:00,49.27,49.28,49.25,49.28,28800.0,40.5558,40.5641,40.5394,40.5641,28800.0
2013-08-28 12:25:00,49.27,49.3,49.27,49.29,64000.0,40.5558,40.5805,40.5558,40.5723,64000.0
2013-08-28 12:30:00,49.29,49.31,49.29,49.29,33400.0,40.5723,40.5888,40.5723,40.5723,33400.0
2013-08-28 12:35:00,49.29,49.32,49.29,49.3,20900.0,40.5723,40.597,40.5723,40.5805,20900.0
2013-08-28 12:40:00,49.3,49.32,49.29,49.31,23600.0,40.5805,40.597,40.5723,40.5888,23600.0
2013-08-28 12:45:00,49.31,49.32,49.3,49.32,43400.0,40.5888,40.597,40.5805,40.597,43400.0
2013-08-28 12:50:00,49.32,49.37,49.32,49.37,39100.0,40.597,40.6381,40.597,40.6381,39100.0
2013-08-28 12:55:00,49.37,49.39,49.36,49.36,50100.0,40.6381,40.6546,40.6299,40.6299,50100.0
2013-08-28 13:00:00,49.36,49.39,49.36,49.39,21700.0,40.6299,40.6546,40.6299,40.6546,21700.0
2013-08-28 13:05:00,49.38,49.39,49.34,49.34,34500.0,40.6464,40.6546,40.6134,40.6134,34500.0
2013-08-28 13:10:00,49.35,49.35,49.32,49.33,107100.0,40.6217,40.6217,40.597,40.6052,107100.0
2013-08-28 13:15:00,49.33,49.35,49.31,49.34,72800.0,40.6052,40.6217,40.5888,40.6134,72800.0
2013-08-28 13:20:00,49.35,49.36,49.33,49.35,30100.0,40.6217,40.6299,40.6052,40.6217,30100.0
2013-08-28 13:25:00,49.36,49.38,49.34,49.38,42500.0,40.6299,40.6464,40.6134,40.6464,42500.0
2013-08-28 13:30:00,49.38,49.38,49.32,49.34,17700.0,40.6464,40.6464,40.597,40.6134,17700.0
2013-08-28 13:35:00,49.34,49.36,49.33,49.35,137500.0,40.6134,40.6299,40.6052,40.6217,137500.0
2013-08-28 13:40:00,49.35,49.36,49.35,49.36,23900.0,40.6217,40.6299,40.6217,40.6299,23900.0
2013-08-28 13:45:00,49.35,49.38,49.35,49.38,29900.0,40.6217,40.6464,40.6217,40.6464,29900.0
2013-08-28 13:50:00,49.38,49.39,49.36,49.36,25700.0,40.6464,40.6546,40.6299,40.6299,25700.0
2013-08-28 13:55:00,49.36,49.43,49.36,49.43,29300.0,40.6299,40.6875,40.6299,40.6875,29300.0
2013-08-28 14:00:00,49.43,49.44,49.41,49.41,53300.0,40.6875,40.6958,40.6711,40.6711,53300.0
2013-08-28 14:05:00,49.41,49.41,49.36,49.36,34900.0,40.6711,40.6711,40.6299,40.6299,34900.0
2013-08-28 14:10:00,49.36,49.36,49.32,49.34,75000.0,40.6299,40.6299,40.597,40.6134,75000.0
2013-08-28 14:15:00,49.34,49.34,49.31,49.32,31900.0,40.6134,40.6134,40.5888,40.597,31900.0
2013-08-28 14:20:00,49.31,49.34,49.3,49.33,34100.0,40.5888,40.6134,40.5805,40.6052,34100.0
2013-08-28 14:25:00,49.33,49.34,49.3,49.31,50900.0,40.6052,40.6134,40.5805,40.5888,50900.0
2013-08-28 14:30:00,49.31,49.32,49.29,49.31,48400.0,40.5888,40.597,40.5723,40.5888,48400.0
2013-08-28 14:35:00,49.31,49.32,49.28,49.3,57400.0,40.5888,40.597,40.5641,40.5805,57400.0
2013-08-28 14:40:00,49.29,49.32,49.24,49.24,236500.0,40.5723,40.597,40.5311,40.5311,236500.0
2013-08-28 14:45:00,49.25,49.29,49.23,49.28,42400.0,40.5394,40.5723,40.5229,40.5641,42400.0
2013-08-28 14:50:00,49.28,49.29,49.26,49.29,39000.0,40.5641,40.5723,40.5476,40.5723,39000.0
2013-08-28 14:55:00,49.28,49.3,49.27,49.28,38400.0,40.5641,40.5805,40.5558,40.5641,38400.0
2013-08-28 15:00:00,49.27,49.31,49.26,49.29,33000.0,40.5558,40.5888,40.5476,40.5723,33000.0
2013-08-28 15:05:00,49.3,49.38,49.3,49.38,25000.0,40.5805,40.6464,40.5805,40.6464,25000.0
2013-08-28 15:10:00,49.38,49.41,49.38,49.41,84700.0,40.6464,40.6711,40.6464,40.6711,84700.0
2013-08-28 15:15:00,49.41,49.41,49.36,49.36,67700.0,40.6711,40.6711,40.6299,40.6299,67700.0
2013-08-28 15:20:00,49.36,49.42,49.36,49.4,83000.0,40.6299,40.6793,40.6299,40.6628,83000.0
2013-08-28 15:25:00,49.4,49.41,49.37,49.39,82200.0,40.6628,40.6711,40.6381,40.6546,82200.0
2013-08-28 15:30:00,49.39,49.42,49.38,49.4,53500.0,40.6546,40.6793,40.6464,40.6628,53500.0
2013-08-28 15:35:00,49.4,49.42,49.32,49.33,210400.0,40.6628,40.6793,40.597,40.6052,210400.0
2013-08-28 15:40:00,49.33,49.34,49.3,49.32,121700.0,40.6052,40.6134,40.5805,40.597,121700.0
2013-08-28 15:45:00,49.32,49.32,49.26,49.28,171000.0,40.597,40.597,40.5476,40.5641,171000.0
2013-08-28 15:50:00,49.28,49.3,49.27,49.28,199100.0,40.5641,40.5805,40.5558,40.5641,199100.0
2013-08-28 15:55:00,49.27,49.28,49.23,49.24,328600.0,40.5558,40.5641,40.5229,40.5311,328600.0
2013-08-29 09:30:00,49.17,49.2,49.01,49.16,261200.0,40.4735,40.4982,40.3418,40.4653,261200.0
2013-08-29 09:35:00,49.16,49.23,49.14,49.23,174500.0,40.4653,40.5229,40.4488,40.5229,174500.0
2013-08-29 09:40:00,49.23,49.31,49.23,49.27,68400.0,40.5229,40.5888,40.5229,40.5558,68400.0
2013-08-29 09:45:00,49.28,49.32,49.25,49.29,101600.0,40.5641,40.597,40.5394,40.5723,101600.0
2013-08-29 09:50:00,49.3,49.38,49.28,49.36,64400.0,40.5805,40.6464,40.5641,40.6299,64400.0
2013-08-29 09:55:00,49.37,49.42,49.37,49.37,301300.0,40.6381,40.6793,40.6381,40.6381,301300.0
2013-08-29 10:00:00,49.37,49.4,49.37,49.39,102500.0,40.6381,40.6628,40.6381,40.6546,102500.0
2013-08-29 10:05:00,49.4,49.42,49.36,49.41,40200.0,40.6628,40.6793,40.6299,40.6711,40200.0
2013-08-29 10:10:00,49.41,49.41,49.36,49.4,50400.0,40.6711,40.6711,40.6299,40.6628,50400.0
2013-08-29 10:15:00,49.41,49.45,49.41,49.44,45900.0,40.6711,40.704,40.6711,40.6958,45900.0
2013-08-29 10:20:00,49.45,49.45,49.37,49.4,33000.0,40.704,40.704,40.6381,40.6628,33000.0
2013-08-29 10:25:00,49.4,49.4,49.36,49.38,39500.0,40.6628,40.6628,40.6299,40.6464,39500.0
2013-08-29 10:30:00,49.38,49.45,49.38,49.45,24900.0,40.6464,40.704,40.6464,40.704,24900.0
2013-08-29 10:35:00,49.44,49.56,49.44,49.56,47900.0,40.6958,40.7945,40.6958,40.7945,47900.0
2013-08-29 10:40:00,49.57,49.61,49.53,49.61,131100.0,40.8028,40.8357,40.7698,40.8357,131100.0
2013-08-29 10:45:00,49.62,49.66,49.57,49.65,330800.0,40.8439,40.8769,40.8028,40.8686,330800.0
2013-08-29 10:50:00,49.65,49.66,49.64,49.64,54800.0,40.8686,40.8769,40.8604,40.8604,54800.0
2013-08-29 10:55:00,49.65,49.66,49.62,49.63,55700.0,40.8686,40.8769,40.8439,40.8522,55700.0
2013-08-29 11:00:00,49.64,49.66,49.62,49.64,44500.0,40.8604,40.8769,40.8439,40.8604,44500.0
2013-08-29 11:05:00,49.63,49.63,49.58,49.58,19900.0,40.8522,40.8522,40.811,40.811,19900.0
2013-08-29 11:10:00,49.59,49.64,49.58,49.62,16400.0,40.8192,40.8604,40.811,40.8439,16400.0
2013-08-29 11:15:00,49.62,49.64,49.6,49.63,24500.0,40.8439,40.8604,40.8275,40.8522,24500.0
2013-08-29 11:20:00,49.63,49.68,49.62,49.67,38700.0,40.8522,40.8933,40.8439,40.8851,38700.0
2013-08-29 11:25:00,49.67,49.71,49.66,49.69,54800.0,40.8851,40.918,40.8769,40.9015,54800.0
2013-08-29 11:30:00,49.7,49.71,49.68,49.69,19700.0,40.9098,40.918,40.8933,40.9015,19700.0
2013-08-29 11:35:00,49.69,49.7,49.68,49.68,16200.0,40.9015,40.9098,40.8933,40.8933,16200.0
2013-08-29 11:40:00,49.68,49.7,49.66,49.69,14700.0,40.8933,40.9098,40.8769,40.9015,14700.0
2013-08-29 11:45:00,49.69,49.69,49.68,49.68,16500.0,40.9015,40.9015,40.8933,40.8933,16500.0
2013-08-29 11:50:00,49.69,49.71,49.69,49.71,82200.0,40.9015,40.918,40.9015,40.918,82200.0
2013-08-29 11:55:00,49.71,49.73,49.7,49.73,21000.0,40.918,40.9345,40.9098,40.9345,21000.0
2013-08-29 12:00:00,49.73,49.73,49.7,49.71,24200.0,40.9345,40.9345,40.9098,40.918,24200.0
2013-08-29 12:05:00,49.71,49.72,49.67,49.67,20200.0,40.918,40.9262,40.8851,40.8851,20200.0
2013-08-29 12:10:00,49.66,49.66,49.63,49.64,11400.0,40.8769,40.8769,40.8522,40.8604,11400.0
2013-08-29 12:15:00,49.64,49.65,49.63,49.64,26900.0,40.8604,40.8686,40.8522,40.8604,26900.0
2013-08-29 12:20:00,49.63,49.64,49.62,49.63,21600.0,40.8522,40.8604,40.8439,40.8522,21600.0
2013-08-29 12:25:00,49.63,49.64,49.62,49.62,12300.0,40.8522,40.8604,40.8439,40.8439,12300.0
2013-08-29 12:30:00,49.62,49.62,49.58,49.58,14800.0,40.8439,40.8439,40.811,40.811,14800.0
2013-08-29 12:35:00,49.59,49.59,49.57,49.57,33400.0,40.8192,40.8192,40.8028,40.8028,33400.0
2013-08-29 12:40:00,49.57,49.57,49.55,49.55,16200.0,40.8028,40.8028,40.7863,40.7863,16200.0
2013-08-29 12:45:00,49.55,49.58,49.54,49.58,27300.0,40.7863,40.811,40.7781,40.811,27300.0
2013-08-29 12:50:00,49.57,49.59,49.57,49.58,11700.0,40.8028,40.8192,40.8028,40.811,11700.0
2013-08-29 12:55:00,49.59,49.59,49.57,49.58,9400.0,40.8192,40.8192,40.8028,40.811,9400.0
2013-08-29 13:00:00,49.59,49.6,49.57,49.6,10800.0,40.8192,40.8275,40.8028,40.8275,10800.0
2013-08-29 13:05:00,49.61,49.65,49.6,49.64,27500.0,40.8357,40.8686,40.8275,40.8604,27500.0
2013-08-29 13:10:00,49.64,49.65,49.61,49.62,22000.0,40.8604,40.8686,40.8357,40.8439,22000.0
2013-08-29 13:15:00,49.63,49.63,49.58,49.59,17100.0,40.8522,40.8522,40.811,40.8192,17100.0
2013-08-29 13:20:00,49.59,49.59,49.51,49.51,41600.0,40.8192,40.8192,40.7534,40.7534,41600.0
2013-08-29 13:25:00,49.51,49.53,49.5,49.53,68100.0,40.7534,40.7698,40.7452,40.7698,68100.0
2013-08-29 13:30:00,49.53,49.53,49.44,49.45,60900.0,40.7698,40.7698,40.6958,40.704,60900.0
2013-08-29 13:35:00,49.45,49.46,49.43,49.44,34100.0,40.704,40.7122,40.6875,40.6958,34100.0
2013-08-29 13:40:00,49.43,49.46,49.42,49.45,23800.0,40.6875,40.7122,40.6793,40.704,23800.0
2013-08-29 13:45:00,49.45,49.47,49.45,49.46,22600.0,40.704,40.7205,40.704,40.7122,22600.0
2013-08-29 13:50:00,49.46,49.46,49.42,49.42,53400.0,40.7122,40.7122,40.6793,40.6793,53400.0
2013-08-29 13:55:00,49.43,49.45,49.43,49.44,13000.0,40.6875,40.704,40.6875,40.6958,13000.0
2013-08-29 14:00:00,49.44,49.5,49.42,49.5,24900.0,40.6958,40.7452,40.6793,40.7452,24900.0
2013-08-29 14:05:00,49.5,49.52,49.49,49.51,14900.0,40.7452,40.7616,40.7369,40.7534,14900.0
2013-08-29 14:10:00,49.52,49.53,49.51,49.51,18100.0,40.7616,40.7698,40.7534,40.7534,18100.0
2013-08-29 14:15:00,49.5,49.51,49.46,49.47,11400.0,40.7452,40.7534,40.7122,40.7205,11400.0
2013-08-29 14:20:00,49.47,49.52,49.46,49.52,17200.0,40.7205,40.7616,40.7122,40.7616,17200.0
2013-08-29 14:25:00,49.52,49.53,49.49,49.49,11300.0,40.7616,40.7698,40.7369,40.7369,11300.0
2013-08-29 14:30:00,49.49,49.54,49.48,49.53,27300.0,40.7369,40.7781,40.7287,40.7698,27300.0
2013-08-29 14:35:00,49.53,49.56,49.52,49.54,34000.0,40.7698,40.7945,40.7616,40.7781,34000.0
2013-08-29 14:40:00,49.54,49.55,49.54,49.54,9600.0,40.7781,40.7863,40.7781,40.7781,9600.0
2013-08-29 14:45:00,49.54,49.57,49.54,49.56,11200.0,40.7781,40.8028,40.7781,40.7945,11200.0
2013-08-29 14:50:00,49.57,49.57,49.55,49.55,11600.0,40.8028,40.8028,40.7863,40.7863,11600.0
2013-08-29 14:55:00,49.54,49.56,49.54,49.55,9900.0,40.7781,40.7945,40.7781,40.7863,9900.0
2013-08-29 15:00:00,49.55,49.56,49.49,49.5,222700.0,40.7863,40.7945,40.7369,40.7452,222700.0
2013-08-29 15:05:00,49.5,49.51,49.46,49.49,16700.0,40.7452,40.7534,40.7122,40.7369,16700.0
2013-08-29 15:10:00,49.49,49.5,49.48,49.5,20500.0,40.7369,40.7452,40.7287,40.7452,20500.0
2013-08-29 15:15:00,49.51,49.54,49.5,49.5,24400.0,40.7534,40.7781,40.7452,40.7452,24400.0
2013-08-29 15:20:00,49.5,49.5,49.46,49.46,28900.0,40.7452,40.7452,40.7122,40.7122,28900.0
2013-08-29 15:25:00,49.46,49.47,49.42,49.45,37800.0,40.7122,40.7205,40.6793,40.704,37800.0
2013-08-29 15:30:00,49.44,49.44,49.37,49.38,72300.0,40.6958,40.6958,40.6381,40.6464,72300.0
2013-08-29 15:35:00,49.39,49.42,49.37,49.4,42700.0,40.6546,40.6793,40.6381,40.6628,42700.0
2013-08-29 15:40:00,49.4,49.46,49.39,49.45,40100.0,40.6628,40.7122,40.6546,40.704,40100.0
2013-08-29 15:45:00,49.44,49.47,49.42,49.45,93700.0,40.6958,40.7205,40.6793,40.704,93700.0
2013-08-29 15:50:00,49.45,49.46,49.43,49.45,38900.0,40.704,40.7122,40.6875,40.704,38900.0
2013-08-29 15:55:00,49.45,49.46,49.39,49.39,167600.0,40.704,40.7122,40.6546,40.6546,167600.0
2013-08-30 09:30:00,49.48,49.48,49.33,49.37,57000.0,40.7287,40.7287,40.6052,40.6381,57000.0
2013-08-30 09:35:00,49.36,49.38,49.3,49.33,303900.0,40.6299,40.6464,40.5805,40.6052,303900.0
2013-08-30 09:40:00,49.35,49.35,49.29,49.29,100800.0,40.6217,40.6217,40.5723,40.5723,100800.0
2013-08-30 09:45:00,49.29,49.4,49.29,49.33,155300.0,40.5723,40.6628,40.5723,40.6052,155300.0
2013-08-30 09:50:00,49.33,49.39,49.32,49.37,38500.0,40.6052,40.6546,40.597,40.6381,38500.0
2013-08-30 09:55:00,49.37,49.38,49.28,49.31,68200.0,40.6381,40.6464,40.5641,40.5888,68200.0
2013-08-30 10:00:00,49.3,49.3,49.21,49.22,65200.0,40.5805,40.5805,40.5064,40.5147,65200.0
2013-08-30 10:05:00,49.23,49.25,49.21,49.25,36400.0,40.5229,40.5394,40.5064,40.5394,36400.0
2013-08-30 10:10:00,49.24,49.24,49.19,49.22,53800.0,40.5311,40.5311,40.49,40.5147,53800.0
2013-08-30 10:15:00,49.22,49.32,49.22,49.32,28800.0,40.5147,40.597,40.5147,40.597,28800.0
2013-08-30 10:20:00,49.32,49.34,49.32,49.32,54700.0,40.597,40.6134,40.597,40.597,54700.0
2013-08-30 10:25:00,49.32,49.33,49.29,49.29,21500.0,40.597,40.6052,40.5723,40.5723,21500.0
2013-08-30 10:30:00,49.28,49.34,49.27,49.34,33800.0,40.5641,40.6134,40.5558,40.6134,33800.0
2013-08-30 10:35:00,49.34,49.34,49.26,49.28,66800.0,40.6134,40.6134,40.5476,40.5641,66800.0
2013-08-30 10:40:00,49.29,49.29,49.22,49.24,312900.0,40.5723,40.5723,40.5147,40.5311,312900.0
2013-08-30 10:45:00,49.24,49.25,49.21,49.25,32700.0,40.5311,40.5394,40.5064,40.5394,32700.0
2013-08-30 10:50:00,49.25,49.26,49.2,49.21,93600.0,40.5394,40.5476,40.4982,40.5064,93600.0
2013-08-30 10:55:00,49.21,49.24,49.2,49.2,39900.0,40.5064,40.5311,40.4982,40.4982,39900.0
2013-08-30 11:00:00,49.2,49.26,49.19,49.25,28700.0,40.4982,40.5476,40.49,40.5394,28700.0
2013-08-30 11:05:00,49.25,49.26,49.22,49.24,33800.0,40.5394,40.5476,40.5147,40.5311,33800.0
2013-08-30 11:10:00,49.24,49.29,49.24,49.28,66600.0,40.5311,40.5723,40.5311,40.5641,66600.0
2013-08-30 11:15:00,49.28,49.28,49.25,49.26,17800.0,40.5641,40.5641,40.5394,40.5476,17800.0
2013-08-30 11:20:00,49.26,49.27,49.23,49.25,27800.0,40.5476,40.5558,40.5229,40.5394,27800.0
2013-08-30 11:25:00,49.25,49.26,49.2,49.2,29500.0,40.5394,40.5476,40.4982,40.4982,29500.0
2013-08-30 11:30:00,49.19,49.21,49.18,49.18,60300.0,40.49,40.5064,40.4817,40.4817,60300.0
2013-08-30 11:35:00,49.18,49.19,49.14,49.15,41900.0,40.4817,40.49,40.4488,40.4571,41900.0
2013-08-30 11:40:00,49.15,49.19,49.14,49.19,37800.0,40.4571,40.49,40.4488,40.49,37800.0
2013-08-30 11:45:00,49.18,49.23,49.18,49.22,32100.0,40.4817,40.5229,40.4817,40.5147,32100.0
2013-08-30 11:50:00,49.22,49.22,49.2,49.22,11200.0,40.5147,40.5147,40.4982,40.5147,11200.0
2013-08-30 11:55:00,49.23,49.24,49.2,49.2,44700.0,40.5229,40.5311,40.4982,40.4982,44700.0
2013-08-30 12:00:00,49.21,49.22,49.2,49.21,17500.0,40.5064,40.5147,40.4982,40.5064,17500.0
2013-08-30 12:05:00,49.22,49.25,49.22,49.24,13400.0,40.5147,40.5394,40.5147,40.5311,13400.0
2013-08-30 12:10:00,49.24,49.28,49.24,49.25,36200.0,40.5311,40.5641,40.5311,40.5394,36200.0
2013-08-30 12:15:00,49.25,49.28,49.25,49.27,14900.0,40.5394,40.5641,40.5394,40.5558,14900.0
2013-08-30 12:20:00,49.27,49.27,49.23,49.25,19500.0,40.5558,40.5558,40.5229,40.5394,19500.0
2013-08-30 12:25:00,49.25,49.28,49.24,49.27,38600.0,40.5394,40.5641,40.5311,40.5558,38600.0
2013-08-30 12:30:00,49.27,49.28,49.25,49.26,31600.0,40.5558,40.5641,40.5394,40.5476,31600.0
2013-08-30 12:35:00,49.25,49.27,49.24,49.24,57500.0,40.5394,40.5558,40.5311,40.5311,57500.0
2013-08-30 12:40:00,49.23,49.24,49.22,49.24,15300.0,40.5229,40.5311,40.5147,40.5311,15300.0
2013-08-30 12:45:00,49.24,49.27,49.23,49.25,23300.0,40.5311,40.5558,40.5229,40.5394,23300.0
2013-08-30 12:50:00,49.24,49.27,49.24,49.25,14100.0,40.5311,40.5558,40.5311,40.5394,14100.0
2013-08-30 12:55:00,49.24,49.28,49.24,49.27,27400.0,40.5311,40.5641,40.5311,40.5558,27400.0
2013-08-30 13:00:00,49.27,49.27,49.15,49.15,42400.0,40.5558,40.5558,40.4571,40.4571,42400.0
2013-08-30 13:05:00,49.16,49.16,49.07,49.07,33300.0,40.4653,40.4653,40.3912,40.3912,33300.0
2013-08-30 13:10:00,49.07,49.22,49.07,49.21,33400.0,40.3912,40.5147,40.3912,40.5064,33400.0
2013-08-30 13:15:00,49.21,49.33,49.21,49.3,69000.0,40.5064,40.6052,40.5064,40.5805,69000.0
2013-08-30 13:20:00,49.31,49.32,49.2,49.23,20900.0,40.5888,40.597,40.4982,40.5229,20900.0
2013-08-30 13:25:00,49.24,49.3,49.24,49.3,8300.0,40.5311,40.5805,40.5311,40.5805,8300.0
2013-08-30 13:30:00,49.3,49.31,49.26,49.27,17200.0,40.5805,40.5888,40.5476,40.5558,17200.0
2013-08-30 13:35:00,49.26,49.29,49.26,49.28,7600.0,40.5476,40.5723,40.5476,40.5641,7600.0
2013-08-30 13:40:00,49.27,49.27,49.24,49.24,11600.0,40.5558,40.5558,40.5311,40.5311,11600.0
2013-08-30 13:45:00,49.24,49.3,49.24,49.28,21100.0,40.5311,40.5805,40.5311,40.5641,21100.0
2013-08-30 13:50:00,49.28,49.3,49.26,49.26,17300.0,40.5641,40.5805,40.5476,40.5476,17300.0
2013-08-30 13:55:00,49.27,49.27,49.2,49.21,23600.0,40.5558,40.5558,40.4982,40.5064,23600.0
2013-08-30 14:00:00,49.2,49.21,49.17,49.2,17200.0,40.4982,40.5064,40.4735,40.4982,17200.0
2013-08-30 14:05:00,49.21,49.23,49.19,49.19,10100.0,40.5064,40.5229,40.49,40.49,10100.0
2013-08-30 14:10:00,49.2,49.2,49.17,49.18,7300.0,40.4982,40.4982,40.4735,40.4817,7300.0
2013-08-30 14:15:00,49.18,49.21,49.18,49.21,9700.0,40.4817,40.5064,40.4817,40.5064,9700.0
2013-08-30 14:20:00,49.21,49.23,49.2,49.21,15300.0,40.5064,40.5229,40.4982,40.5064,15300.0
2013-08-30 14:25:00,49.21,49.22,49.19,49.19,8900.0,40.5064,40.5147,40.49,40.49,8900.0
2013-08-30 14:30:00,49.18,49.28,49.18,49.28,35000.0,40.4817,40.5641,40.4817,40.5641,35000.0
2013-08-30 14:35:00,49.28,49.3,49.28,49.29,7300.0,40.5641,40.5805,40.5641,40.5723,7300.0
2013-08-30 14:40:00,49.28,49.29,49.24,49.24,19500.0,40.5641,40.5723,40.5311,40.5311,19500.0
2013-08-30 14:45:00,49.25,49.28,49.24,49.27,12900.0,40.5394,40.5641,40.5311,40.5558,12900.0
2013-08-30 14:50:00,49.27,49.3,49.26,49.28,14300.0,40.5558,40.5805,40.5476,40.5641,14300.0
2013-08-30 14:55:00,49.28,49.29,49.27,49.27,11200.0,40.5641,40.5723,40.5558,40.5558,11200.0
2013-08-30 15:00:00,49.26,49.28,49.23,49.28,20200.0,40.5476,40.5641,40.5229,40.5641,20200.0
2013-08-30 15:05:00,49.28,49.29,49.24,49.26,106900.0,40.5641,40.5723,40.5311,40.5476,106900.0
2013-08-30 15:10:00,49.27,49.31,49.26,49.31,18500.0,40.5558,40.5888,40.5476,40.5888,18500.0
2013-08-30 15:15:00,49.32,49.33,49.3,49.3,36500.0,40.597,40.6052,40.5805,40.5805,36500.0
2013-08-30 15:20:00,49.3,49.32,49.27,49.3,25200.0,40.5805,40.597,40.5558,40.5805,25200.0
2013-08-30 15:25:00,49.31,49.31,49.27,49.28,125200.0,40.5888,40.5888,40.5558,40.5641,125200.0
2013-08-30 15:30:00,49.28,49.28,49.23,49.24,36200.0,40.5641,40.5641,40.5229,40.5311,36200.0
2013-08-30 15:35:00,49.24,49.24,49.22,49.23,34600.0,40.5311,40.5311,40.5147,40.5229,34600.0
2013-08-30 15:40:00,49.23,49.23,49.16,49.17,122700.0,40.5229,40.5229,40.4653,40.4735,122700.0
2013-08-30 15:45:00,49.16,49.19,49.15,49.18,97800.0,40.4653,40.49,40.4571,40.4817,97800.0
2013-08-30 15:50:00,49.17,49.17,49.08,49.08,99100.0,40.4735,40.4735,40.3994,40.3994,99100.0
2013-08-30 15:55:00,49.08,49.3,49.08,49.22,404500.0,40.3994,40.5805,40.3994,40.5147,404500.0
2013-09-03 09:30:00,49.72,49.85,49.59,49.79,159500.0,40.9262,41.0332,40.8192,40.9839,159500.0
2013-09-03 09:35:00,49.8,49.87,49.77,49.77,93100.0,40.9921,41.0497,40.9674,40.9674,93100.0
2013-09-03 09:40:00,49.77,49.8,49.75,49.75,45000.0,40.9674,40.9921,40.9509,40.9509,45000.0
2013-09-03 09:45:00,49.76,49.76,49.71,49.71,50500.0,40.9592,40.9592,40.918,40.918,50500.0
2013-09-03 09:50:00,49.71,49.74,49.7,49.71,51300.0,40.918,40.9427,40.9098,40.918,51300.0
2013-09-03 09:55:00,49.71,49.73,49.68,49.68,47600.0,40.918,40.9345,40.8933,40.8933,47600.0
2013-09-03 10:00:00,49.69,49.71,49.62,49.67,64600.0,40.9015,40.918,40.8439,40.8851,64600.0
2013-09-03 10:05:00,49.67,49.71,49.65,49.68,52400.0,40.8851,40.918,40.8686,40.8933,52400.0
2013-09-03 10:10:00,49.68,49.78,49.68,49.76,110800.0,40.8933,40.9756,40.8933,40.9592,110800.0
2013-09-03 10:15:00,49.75,49.77,49.66,49.67,49000.0,40.9509,40.9674,40.8769,40.8851,49000.0
2013-09-03 10:20:00,49.66,49.66,49.62,49.64,33600.0,40.8769,40.8769,40.8439,40.8604,33600.0
2013-09-03 10:25:00,49.65,49.68,49.64,49.67,22700.0,40.8686,40.8933,40.8604,40.8851,22700.0
2013-09-03 10:30:00,49.67,49.71,49.67,49.7,26800.0,40.8851,40.918,40.8851,40.9098,26800.0
2013-09-03 10:35:00,49.69,49.71,49.68,49.68,38000.0,40.9015,40.918,40.8933,40.8933,38000.0
2013-09-03 10:40:00,49.68,49.72,49.66,49.72,50700.0,40.8933,40.9262,40.8769,40.9262,50700.0
2013-09-03 10:45:00,49.73,49.75,49.72,49.72,118800.0,40.9345,40.9509,40.9262,40.9262,118800.0
2013-09-03 10:50:00,49.72,49.72,49.68,49.68,54100.0,40.9262,40.9262,40.8933,40.8933,54100.0
2013-09-03 10:55:00,49.68,49.7,49.65,49.67,52100.0,40.8933,40.9098,40.8686,40.8851,52100.0
2013-09-03 11:00:00,49.67,49.74,49.66,49.73,54700.0,40.8851,40.9427,40.8769,40.9345,54700.0
2013-09-03 11:05:00,49.72,49.73,49.7,49.73,34100.0,40.9262,40.9345,40.9098,40.9345,34100.0
2013-09-03 11:10:00,49.73,49.78,49.73,49.77,24400.0,40.9345,40.9756,40.9345,40.9674,24400.0
2013-09-03 11:15:00,49.77,49.77,49.64,49.64,95900.0,40.9674,40.9674,40.8604,40.8604,95900.0
2013-09-03 11:20:00,49.64,49.64,49.54,49.56,75200.0,40.8604,40.8604,40.7781,40.7945,75200.0
2013-09-03 11:25:00,49.55,49.59,49.48,49.49,83900.0,40.7863,40.8192,40.7287,40.7369,83900.0
2013-09-03 11:30:00,49.5,49.52,49.46,49.47,104500.0,40.7452,40.7616,40.7122,40.7205,104500.0
2013-09-03 11:35:00,49.48,49.49,49.44,49.48,39000.0,40.7287,40.7369,40.6958,40.7287,39000.0
2013-09-03 11:40:00,49.47,49.5,49.46,49.47,30300.0,40.7205,40.7452,40.7122,40.7205,30300.0
2013-09-03 11:45:00,49.46,49.47,49.41,49.46,72700.0,40.7122,40.7205,40.6711,40.7122,72700.0
2013-09-03 11:50:00,49.46,49.48,49.42,49.48,35200.0,40.7122,40.7287,40.6793,40.7287,35200.0
2013-09-03 11:55:00,49.46,49.47,49.44,49.47,20000.0,40.7122,40.7205,40.6958,40.7205,20000.0
2013-09-03 12:00:00,49.47,49.47,49.43,49.45,51600.0,40.7205,40.7205,40.6875,40.704,51600.0
2013-09-03 12:05:00,49.44,49.49,49.43,49.48,34800.0,40.6958,40.7369,40.6875,40.7287,34800.0
2013-09-03 12:10:00,49.48,49.49,49.42,49.42,37600.0,40.7287,40.7369,40.6793,40.6793,37600.0
2013-09-03 12:15:00,49.43,49.43,49.37,49.38,44500.0,40.6875,40.6875,40.6381,40.6464,44500.0
2013-09-03 12:20:00,49.38,49.43,49.36,49.42,38800.0,40.6464,40.6875,40.6299,40.6793,38800.0
2013-09-03 12:25:00,49.42,49.45,49.4,49.42,34800.0,40.6793,40.704,40.6628,40.6793,34800.0
2013-09-03 12:30:00,49.43,49.46,49.42,49.44,30800.0,40.6875,40.7122,40.6793,40.6958,30800.0
2013-09-03 12:35:00,49.44,49.46,49.42,49.46,21700.0,40.6958,40.7122,40.6793,40.7122,21700.0
2013-09-03 12:40:00,49.46,49.47,49.41,49.44,24400.0,40.7122,40.7205,40.6711,40.6958,24400.0
2013-09-03 12:45:00,49.44,49.44,49.34,49.37,99000.0,40.6958,40.6958,40.6134,40.6381,99000.0
2013-09-03 12:50:00,49.37,49.38,49.35,49.37,70600.0,40.6381,40.6464,40.6217,40.6381,70600.0
2013-09-03 12:55:00,49.38,49.39,49.34,49.35,45800.0,40.6464,40.6546,40.6134,40.6217,45800.0
2013-09-03 13:00:00,49.36,49.37,49.31,49.31,47100.0,40.6299,40.6381,40.5888,40.5888,47100.0
2013-09-03 13:05:00,49.32,49.38,49.32,49.38,48500.0,40.597,40.6464,40.597,40.6464,48500.0
2013-09-03 13:10:00,49.39,49.4,49.38,49.4,41700.0,40.6546,40.6628,40.6464,40.6628,41700.0
2013-09-03 13:15:00,49.39,49.4,49.34,49.34,17700.0,40.6546,40.6628,40.6134,40.6134,17700.0
2013-09-03 13:20:00,49.34,49.36,49.32,49.34,64200.0,40.6134,40.6299,40.597,40.6134,64200.0
2013-09-03 13:25:00,49.34,49.38,49.33,49.37,63000.0,40.6134,40.6464,40.6052,40.6381,63000.0
2013-09-03 13:30:00,49.38,49.41,49.37,49.4,40900.0,40.6464,40.6711,40.6381,40.6628,40900.0
2013-09-03 13:35:00,49.41,49.42,49.4,49.41,14700.0,40.6711,40.6793,40.6628,40.6711,14700.0
2013-09-03 13:40:00,49.41,49.42,49.39,49.39,33500.0,40.6711,40.6793,40.6546,40.6546,33500.0
2013-09-03 13:45:00,49.39,49.39,49.32,49.33,36000.0,40.6546,40.6546,40.597,40.6052,36000.0
2013-09-03 13:50:00,49.33,49.38,49.33,49.37,33500.0,40.6052,40.6464,40.6052,40.6381,33500.0
2013-09-03 13:55:00,49.38,49.38,49.32,49.34,22900.0,40.6464,40.6464,40.597,40.6134,22900.0
2013-09-03 14:00:00,49.34,49.38,49.34,49.37,17000.0,40.6134,40.6464,40.6134,40.6381,17000.0
2013-09-03 14:05:00,49.38,49.39,49.37,49.39,28900.0,40.6464,40.6546,40.6381,40.6546,28900.0
2013-09-03 14:10:00,49.39,49.45,49.38,49.45,208100.0,40.6546,40.704,40.6464,40.704,208100.0
2013-09-03 14:15:00,49.45,49.46,49.41,49.43,27600.0,40.704,40.7122,40.6711,40.6875,27600.0
2013-09-03 14:20:00,49.43,49.43,49.33,49.38,94200.0,40.6875,40.6875,40.6052,40.6464,94200.0
2013-09-03 14:25:00,49.37,49.39,49.31,49.39,49500.0,40.6381,40.6546,40.5888,40.6546,49500.0
2013-09-03 14:30:00,49.39,49.44,49.38,49.4,34000.0,40.6546,40.6958,40.6464,40.6628,34000.0
2013-09-03 14:35:00,49.4,49.42,49.36,49.41,46200.0,40.6628,40.6793,40.6299,40.6711,46200.0
2013-09-03 14:40:00,49.41,49.42,49.37,49.37,35200.0,40.6711,40.6793,40.6381,40.6381,35200.0
2013-09-03 14:45:00,49.38,49.42,49.37,49.4,29400.0,40.6464,40.6793,40.6381,40.6628,29400.0
2013-09-03 14:50:00,49.4,49.41,49.34,49.39,55700.0,40.6628,40.6711,40.6134,40.6546,55700.0
2013-09-03 14:55:00,49.4,49.43,49.4,49.42,62100.0,40.6628,40.6875,40.6628,40.6793,62100.0
2013-09-03 15:00:00,49.43,49.5,49.42,49.48,61800.0,40.6875,40.7452,40.6793,40.7287,61800.0
2013-09-03 15:05:00,49.49,49.54,49.48,49.51,53600.0,40.7369,40.7781,40.7287,40.7534,53600.0
2013-09-03 15:10:00,49.52,49.56,49.52,49.54,33200.0,40.7616,40.7945,40.7616,40.7781,33200.0
2013-09-03 15:15:00,49.54,49.58,49.53,49.55,27400.0,40.7781,40.811,40.7698,40.7863,27400.0
2013-09-03 15:20:00,49.54,49.56,49.51,49.52,36000.0,40.7781,40.7945,40.7534,40.7616,36000.0
2013-09-03 15:25:00,49.52,49.55,49.51,49.53,45000.0,40.7616,40.7863,40.7534,40.7698,45000.0
2013-09-03 15:30:00,49.53,49.57,49.53,49.56,25200.0,40.7698,40.8028,40.7698,40.7945,25200.0
2013-09-03 15:35:00,49.55,49.6,49.54,49.59,54300.0,40.7863,40.8275,40.7781,40.8192,54300.0
2013-09-03 15:40:00,49.59,49.62,49.55,49.59,106500.0,40.8192,40.8439,40.7863,40.8192,106500.0
2013-09-03 15:45:00,49.59,49.59,49.45,49.47,163500.0,40.8192,40.8192,40.704,40.7205,163500.0
2013-09-03 15:50:00,49.47,49.52,49.47,49.51,154200.0,40.7205,40.7616,40.7205,40.7534,154200.0
2013-09-03 15:55:00,49.51,49.54,49.47,49.54,332100.0,40.7534,40.7781,40.7205,40.7781,332100.0
2013-09-04 09:30:00,49.5,49.67,49.5,49.56,99200.0,40.7452,40.8851,40.7452,40.7945,99200.0
2013-09-04 09:35:00,49.55,49.59,49.5,49.58,101800.0,40.7863,40.8192,40.7452,40.811,101800.0
2013-09-04 09:40:00,49.58,49.67,49.57,49.67,91800.0,40.811,40.8851,40.8028,40.8851,91800.0
2013-09-04 09:45:00,49.66,49.71,49.65,49.66,30300.0,40.8769,40.918,40.8686,40.8769,30300.0
2013-09-04 09:50:00,49.66,49.76,49.66,49.76,32600.0,40.8769,40.9592,40.8769,40.9592,32600.0
2013-09-04 09:55:00,49.76,49.79,49.75,49.78,24900.0,40.9592,40.9839,40.9509,40.9756,24900.0
2013-09-04 10:00:00,49.79,49.82,49.79,49.82,58000.0,40.9839,41.0086,40.9839,41.0086,58000.0
2013-09-04 10:05:00,49.81,49.86,49.81,49.85,34900.0,41.0003,41.0415,41.0003,41.0332,34900.0
2013-09-04 10:10:00,49.85,49.88,49.84,49.86,24300.0,41.0332,41.0579,41.025,41.0415,24300.0
2013-09-04 10:15:00,49.87,49.9,49.86,49.87,55200.0,41.0497,41.0744,41.0415,41.0497,55200.0
2013-09-04 10:20:00,49.87,49.89,49.86,49.89,20600.0,41.0497,41.0662,41.0415,41.0662,20600.0
2013-09-04 10:25:00,49.88,49.9,49.84,49.9,37400.0,41.0579,41.0744,41.025,41.0744,37400.0
2013-09-04 10:30:00,49.89,49.89,49.87,49.87,23700.0,41.0662,41.0662,41.0497,41.0497,23700.0
2013-09-04 10:35:00,49.87,49.88,49.83,49.88,30500.0,41.0497,41.0579,41.0168,41.0579,30500.0
2013-09-04 10:40:00,49.88,49.88,49.83,49.83,20700.0,41.0579,41.0579,41.0168,41.0168,20700.0
2013-09-04 10:45:00,49.83,49.87,49.83,49.83,54400.0,41.0168,41.0497,41.0168,41.0168,54400.0
2013-09-04 10:50:00,49.83,49.88,49.83,49.86,34600.0,41.0168,41.0579,41.0168,41.0415,34600.0
2013-09-04 10:55:00,49.86,49.86,49.84,49.85,35700.0,41.0415,41.0415,41.025,41.0332,35700.0
2013-09-04 11:00:00,49.86,49.94,49.84,49.94,254800.0,41.0415,41.1073,41.025,41.1073,254800.0
2013-09-04 11:05:00,49.94,49.96,49.93,49.95,63400.0,41.1073,41.1238,41.0991,41.1156,63400.0
2013-09-04 11:10:00,49.96,49.97,49.94,49.94,38600.0,41.1238,41.132,41.1073,41.1073,38600.0
2013-09-04 11:15:00,49.95,49.95,49.91,49.93,54600.0,41.1156,41.1156,41.0826,41.0991,54600.0
2013-09-04 11:20:00,49.92,49.94,49.91,49.93,45300.0,41.0909,41.1073,41.0826,41.0991,45300.0
2013-09-04 11:25:00,49.93,49.95,49.91,49.95,28000.0,41.0991,41.1156,41.0826,41.1156,28000.0
2013-09-04 11:30:00,49.94,49.96,49.93,49.95,89800.0,41.1073,41.1238,41.0991,41.1156,89800.0
2013-09-04 11:35:00,49.95,49.95,49.93,49.94,26000.0,41.1156,41.1156,41.0991,41.1073,26000.0
2013-09-04 11:40:00,49.94,50.0,49.94,50.0,61600.0,41.1073,41.1567,41.1073,41.1567,61600.0
2013-09-04 11:45:00,49.99,50.0,49.98,49.99,31000.0,41.1485,41.1567,41.1403,41.1485,31000.0
2013-09-04 11:50:00,49.99,50.07,49.99,50.06,68500.0,41.1485,41.2143,41.1485,41.2061,68500.0
2013-09-04 11:55:00,50.05,50.06,50.03,50.04,88000.0,41.1979,41.2061,41.1814,41.1896,88000.0
2013-09-04 12:00:00,50.04,50.04,50.03,50.03,15400.0,41.1896,41.1896,41.1814,41.1814,15400.0
2013-09-04 12:05:00,50.03,50.05,50.01,50.05,122300.0,41.1814,41.1979,41.1649,41.1979,122300.0
2013-09-04 12:10:00,50.04,50.05,50.03,50.04,21500.0,41.1896,41.1979,41.1814,41.1896,21500.0
2013-09-04 12:15:00,50.03,50.05,50.02,50.04,11900.0,41.1814,41.1979,41.1732,41.1896,11900.0
2013-09-04 12:20:00,50.04,50.05,50.03,50.03,16300.0,41.1896,41.1979,41.1814,41.1814,16300.0
2013-09-04 12:25:00,50.03,50.05,50.03,50.04,24100.0,41.1814,41.1979,41.1814,41.1896,24100.0
2013-09-04 12:30:00,50.04,50.07,50.04,50.06,20200.0,41.1896,41.2143,41.1896,41.2061,20200.0
2013-09-04 12:35:00,50.05,50.1,50.05,50.09,200300.0,41.1979,41.239,41.1979,41.2308,200300.0
2013-09-04 12:40:00,50.09,50.09,50.04,50.06,29000.0,41.2308,41.2308,41.1896,41.2061,29000.0
2013-09-04 12:45:00,50.07,50.08,50.05,50.06,11900.0,41.2143,41.2226,41.1979,41.2061,11900.0
2013-09-04 12:50:00,50.05,50.07,50.05,50.05,8700.0,41.1979,41.2143,41.1979,41.1979,8700.0
2013-09-04 12:55:00,50.05,50.06,50.05,50.06,14200.0,41.1979,41.2061,41.1979,41.2061,14200.0
2013-09-04 13:00:00,50.06,50.08,50.04,50.08,10800.0,41.2061,41.2226,41.1896,41.2226,10800.0
2013-09-04 13:05:00,50.08,50.09,50.07,50.09,18400.0,41.2226,41.2308,41.2143,41.2308,18400.0
2013-09-04 13:10:00,50.09,50.1,50.08,50.09,11200.0,41.2308,41.239,41.2226,41.2308,11200.0
2013-09-04 13:15:00,50.08,50.13,50.08,50.12,14900.0,41.2226,41.2637,41.2226,41.2555,14900.0
2013-09-04 13:20:00,50.12,50.13,50.11,50.11,9200.0,41.2555,41.2637,41.2473,41.2473,9200.0
2013-09-04 13:25:00,50.12,50.15,50.12,50.13,30400.0,41.2555,41.2802,41.2555,41.2637,30400.0
2013-09-04 13:30:00,50.13,50.14,50.11,50.12,21600.0,41.2637,41.272,41.2473,41.2555,21600.0
2013-09-04 13:35:00,50.11,50.15,50.11,50.15,40400.0,41.2473,41.2802,41.2473,41.2802,40400.0
2013-09-04 13:40:00,50.16,50.16,50.13,50.14,31200.0,41.2884,41.2884,41.2637,41.272,31200.0
2013-09-04 13:45:00,50.15,50.15,50.12,50.13,12700.0,41.2802,41.2802,41.2555,41.2637,12700.0
2013-09-04 13:50:00,50.13,50.13,50.09,50.1,22800.0,41.2637,41.2637,41.2308,41.239,22800.0
2013-09-04 13:55:00,50.1,50.11,50.09,50.1,11800.0,41.239,41.2473,41.2308,41.239,11800.0
2013-09-04 14:00:00,50.1,50.12,50.09,50.11,17800.0,41.239,41.2555,41.2308,41.2473,17800.0
2013-09-04 14:05:00,50.12,50.12,50.07,50.09,22700.0,41.2555,41.2555,41.2143,41.2308,22700.0
2013-09-04 14:10:00,50.09,50.11,50.08,50.11,56000.0,41.2308,41.2473,41.2226,41.2473,56000.0
2013-09-04 14:15:00,50.1,50.12,50.09,50.09,22100.0,41.239,41.2555,41.2308,41.2308,22100.0
2013-09-04 14:20:00,50.1,50.11,50.09,50.09,15600.0,41.239,41.2473,41.2308,41.2308,15600.0
2013-09-04 14:25:00,50.09,50.13,50.09,50.11,11600.0,41.2308,41.2637,41.2308,41.2473,11600.0
2013-09-04 14:30:00,50.11,50.12,50.09,50.11,13800.0,41.2473,41.2555,41.2308,41.2473,13800.0
2013-09-04 14:35:00,50.11,50.12,50.09,50.12,295800.0,41.2473,41.2555,41.2308,41.2555,295800.0
2013-09-04 14:40:00,50.12,50.14,50.12,50.12,23000.0,41.2555,41.272,41.2555,41.2555,23000.0
2013-09-04 14:45:00,50.12,50.13,50.11,50.12,5200.0,41.2555,41.2637,41.2473,41.2555,5200.0
2013-09-04 14:50:00,50.12,50.13,50.1,50.12,17900.0,41.2555,41.2637,41.239,41.2555,17900.0
2013-09-04 14:55:00,50.11,50.15,50.11,50.14,15700.0,41.2473,41.2802,41.2473,41.272,15700.0
2013-09-04 15:00:00,50.14,50.15,50.13,50.13,14300.0,41.272,41.2802,41.2637,41.2637,14300.0
2013-09-04 15:05:00,50.13,50.14,50.12,50.14,40400.0,41.2637,41.272,41.2555,41.272,40400.0
2013-09-04 15:10:00,50.15,50.15,50.13,50.14,17100.0,41.2802,41.2802,41.2637,41.272,17100.0
2013-09-04 15:15:00,50.13,50.16,50.13,50.16,27000.0,41.2637,41.2884,41.2637,41.2884,27000.0
2013-09-04 15:20:00,50.15,50.16,50.05,50.06,64800.0,41.2802,41.2884,41.1979,41.2061,64800.0
2013-09-04 15:25:00,50.07,50.12,50.05,50.08,60000.0,41.2143,41.2555,41.1979,41.2226,60000.0
2013-09-04 15:30:00,50.08,50.09,50.05,50.08,45900.0,41.2226,41.2308,41.1979,41.2226,45900.0
2013-09-04 15:35:00,50.07,50.08,50.03,50.04,25800.0,41.2143,41.2226,41.1814,41.1896,25800.0
2013-09-04 15:40:00,50.04,50.08,50.03,50.08,26400.0,41.1896,41.2226,41.1814,41.2226,26400.0
2013-09-04 15:45:00,50.08,50.13,50.08,50.11,80100.0,41.2226,41.2637,41.2226,41.2473,80100.0
2013-09-04 15:50:00,50.11,50.12,50.07,50.08,87900.0,41.2473,41.2555,41.2143,41.2226,87900.0
2013-09-04 15:55:00,50.08,50.12,50.04,50.11,380900.0,41.2226,41.2555,41.1896,41.2473,380900.0
2013-09-05 09:30:00,50.21,50.21,50.06,50.13,42200.0,41.3296,41.3296,41.2061,41.2637,42200.0
2013-09-05 09:35:00,50.13,50.15,50.1,50.13,34800.0,41.2637,41.2802,41.239,41.2637,34800.0
2013-09-05 09:40:00,50.14,50.17,50.12,50.15,51600.0,41.272,41.2967,41.2555,41.2802,51600.0
2013-09-05 09:45:00,50.15,50.24,50.15,50.21,86400.0,41.2802,41.3543,41.2802,41.3296,86400.0
2013-09-05 09:50:00,50.2,50.23,50.14,50.17,490400.0,41.3213,41.346,41.272,41.2967,490400.0
2013-09-05 09:55:00,50.17,50.19,50.15,50.15,46100.0,41.2967,41.3131,41.2802,41.2802,46100.0
2013-09-05 10:00:00,50.15,50.19,50.07,50.07,138000.0,41.2802,41.3131,41.2143,41.2143,138000.0
2013-09-05 10:05:00,50.08,50.12,50.06,50.11,85300.0,41.2226,41.2555,41.2061,41.2473,85300.0
2013-09-05 10:10:00,50.12,50.13,50.1,50.12,47000.0,41.2555,41.2637,41.239,41.2555,47000.0
2013-09-05 10:15:00,50.13,50.15,50.12,50.14,59600.0,41.2637,41.2802,41.2555,41.272,59600.0
2013-09-05 10:20:00,50.13,50.13,50.09,50.09,135900.0,41.2637,41.2637,41.2308,41.2308,135900.0
2013-09-05 10:25:00,50.12,50.14,50.11,50.12,44000.0,41.2555,41.272,41.2473,41.2555,44000.0
2013-09-05 10:30:00,50.12,50.15,50.04,50.07,57500.0,41.2555,41.2802,41.1896,41.2143,57500.0
2013-09-05 10:35:00,50.06,50.09,50.06,50.09,30700.0,41.2061,41.2308,41.2061,41.2308,30700.0
2013-09-05 10:40:00,50.08,50.09,50.04,50.06,37600.0,41.2226,41.2308,41.1896,41.2061,37600.0
2013-09-05 10:45:00,50.07,50.07,50.02,50.06,79700.0,41.2143,41.2143,41.1732,41.2061,79700.0
2013-09-05 10:50:00,50.06,50.09,50.06,50.08,52700.0,41.2061,41.2308,41.2061,41.2226,52700.0
2013-09-05 10:55:00,50.09,50.09,50.01,50.01,42400.0,41.2308,41.2308,41.1649,41.1649,42400.0
2013-09-05 11:00:00,50.02,50.04,50.01,50.04,78100.0,41.1732,41.1896,41.1649,41.1896,78100.0
2013-09-05 11:05:00,50.03,50.04,50.0,50.04,65500.0,41.1814,41.1896,41.1567,41.1896,65500.0
2013-09-05 11:10:00,50.04,50.06,50.03,50.04,81800.0,41.1896,41.2061,41.1814,41.1896,81800.0
2013-09-05 11:15:00,50.03,50.07,50.03,50.06,29300.0,41.1814,41.2143,41.1814,41.2061,29300.0
2013-09-05 11:20:00,50.06,50.06,50.03,50.04,62000.0,41.2061,41.2061,41.1814,41.1896,62000.0
2013-09-05 11:25:00,50.05,50.08,50.04,50.05,19600.0,41.1979,41.2226,41.1896,41.1979,19600.0
2013-09-05 11:30:00,50.05,50.12,50.05,50.11,21600.0,41.1979,41.2555,41.1979,41.2473,21600.0
2013-09-05 11:35:00,50.12,50.15,50.11,50.11,82300.0,41.2555,41.2802,41.2473,41.2473,82300.0
2013-09-05 11:40:00,50.1,50.14,50.1,50.12,135900.0,41.239,41.272,41.239,41.2555,135900.0
2013-09-05 11:45:00,50.12,50.15,50.12,50.15,22200.0,41.2555,41.2802,41.2555,41.2802,22200.0
2013-09-05 11:50:00,50.15,50.16,50.14,50.16,18400.0,41.2802,41.2884,41.272,41.2884,18400.0
2013-09-05 11:55:00,50.17,50.17,50.14,50.17,18900.0,41.2967,41.2967,41.272,41.2967,18900.0
2013-09-05 12:00:00,50.16,50.18,50.16,50.17,17200.0,41.2884,41.3049,41.2884,41.2967,17200.0
2013-09-05 12:05:00,50.17,50.17,50.12,50.13,22800.0,41.2967,41.2967,41.2555,41.2637,22800.0
2013-09-05 12:10:00,50.12,50.13,50.09,50.12,14000.0,41.2555,41.2637,41.2308,41.2555,14000.0
2013-09-05 12:15:00,50.12,50.13,50.11,50.13,18500.0,41.2555,41.2637,41.2473,41.2637,18500.0
2013-09-05 12:20:00,50.12,50.16,50.12,50.12,60500.0,41.2555,41.2884,41.2555,41.2555,60500.0
2013-09-05 12:25:00,50.12,50.13,50.1,50.12,41000.0,41.2555,41.2637,41.239,41.2555,41000.0
2013-09-05 12:30:00,50.11,50.12,50.09,50.1,99100.0,41.2473,41.2555,41.2308,41.239,99100.0
2013-09-05 12:35:00,50.1,50.12,50.09,50.11,70500.0,41.239,41.2555,41.2308,41.2473,70500.0
2013-09-05 12:40:00,50.11,50.11,50.09,50.11,9200.0,41.2473,41.2473,41.2308,41.2473,9200.0
2013-09-05 12:45:00,50.11,50.14,50.11,50.14,11600.0,41.2473,41.272,41.2473,41.272,11600.0
2013-09-05 12:50:00,50.13,50.14,50.12,50.12,15300.0,41.2637,41.272,41.2555,41.2555,15300.0
2013-09-05 12:55:00,50.12,50.12,50.11,50.12,3100.0,41.2555,41.2555,41.2473,41.2555,3100.0
2013-09-05 13:00:00,50.12,50.13,50.11,50.12,5700.0,41.2555,41.2637,41.2473,41.2555,5700.0
2013-09-05 13:05:00,50.13,50.13,50.1,50.1,69500.0,41.2637,41.2637,41.239,41.239,69500.0
2013-09-05 13:10:00,50.1,50.1,50.07,50.09,99200.0,41.239,41.239,41.2143,41.2308,99200.0
2013-09-05 13:15:00,50.09,50.1,50.08,50.1,42200.0,41.2308,41.239,41.2226,41.239,42200.0
2013-09-05 13:20:00,50.09,50.14,50.09,50.14,14300.0,41.2308,41.272,41.2308,41.272,14300.0
2013-09-05 13:25:00,50.14,50.15,50.09,50.1,166900.0,41.272,41.2802,41.2308,41.239,166900.0
2013-09-05 13:30:00,50.1,50.12,50.09,50.09,10300.0,41.239,41.2555,41.2308,41.2308,10300.0
2013-09-05 13:35:00,50.09,50.11,50.08,50.11,9600.0,41.2308,41.2473,41.2226,41.2473,9600.0
2013-09-05 13:40:00,50.1,50.13,50.09,50.13,8700.0,41.239,41.2637,41.2308,41.2637,8700.0
2013-09-05 13:45:00,50.13,50.14,50.12,50.13,121200.0,41.2637,41.272,41.2555,41.2637,121200.0
2013-09-05 13:50:00,50.13,50.13,50.09,50.09,34900.0,41.2637,41.2637,41.2308,41.2308,34900.0
2013-09-05 13:55:00,50.08,50.09,50.07,50.07,36800.0,41.2226,41.2308,41.2143,41.2143,36800.0
2013-09-05 14:00:00,50.07,50.1,50.06,50.09,27300.0,41.2143,41.239,41.2061,41.2308,27300.0
2013-09-05 14:05:00,50.1,50.11,50.09,50.11,49600.0,41.239,41.2473,41.2308,41.2473,49600.0
2013-09-05 14:10:00,50.11,50.12,50.09,50.12,9000.0,41.2473,41.2555,41.2308,41.2555,9000.0
2013-09-05 14:15:00,50.12,50.16,50.12,50.16,31300.0,41.2555,41.2884,41.2555,41.2884,31300.0
2013-09-05 14:20:00,50.17,50.18,50.17,50.17,16400.0,41.2967,41.3049,41.2967,41.2967,16400.0
2013-09-05 14:25:00,50.17,50.18,50.16,50.16,37100.0,41.2967,41.3049,41.2884,41.2884,37100.0
2013-09-05 14:30:00,50.17,50.2,50.16,50.19,21500.0,41.2967,41.3213,41.2884,41.3131,21500.0
2013-09-05 14:35:00,50.19,50.2,50.18,50.18,11300.0,41.3131,41.3213,41.3049,41.3049,11300.0
2013-09-05 14:40:00,50.18,50.2,50.18,50.19,18700.0,41.3049,41.3213,41.3049,41.3131,18700.0
2013-09-05 14:45:00,50.19,50.21,50.19,50.2,20500.0,41.3131,41.3296,41.3131,41.3213,20500.0
2013-09-05 14:50:00,50.2,50.23,50.19,50.23,17000.0,41.3213,41.346,41.3131,41.346,17000.0
2013-09-05 14:55:00,50.23,50.23,50.19,50.2,15600.0,41.346,41.346,41.3131,41.3213,15600.0
2013-09-05 15:00:00,50.21,50.21,50.19,50.2,23400.0,41.3296,41.3296,41.3131,41.3213,23400.0
2013-09-05 15:05:00,50.21,50.22,50.18,50.18,40400.0,41.3296,41.3378,41.3049,41.3049,40400.0
2013-09-05 15:10:00,50.18,50.19,50.17,50.18,21500.0,41.3049,41.3131,41.2967,41.3049,21500.0
2013-09-05 15:15:00,50.18,50.2,50.16,50.2,28200.0,41.3049,41.3213,41.2884,41.3213,28200.0
2013-09-05 15:20:00,50.19,50.19,50.16,50.18,13700.0,41.3131,41.3131,41.2884,41.3049,13700.0
2013-09-05 15:25:00,50.18,50.19,50.16,50.18,15000.0,41.3049,41.3131,41.2884,41.3049,15000.0
2013-09-05 15:30:00,50.18,50.18,50.13,50.14,24700.0,41.3049,41.3049,41.2637,41.272,24700.0
2013-09-05 15:35:00,50.14,50.16,50.13,50.16,23700.0,41.272,41.2884,41.2637,41.2884,23700.0
2013-09-05 15:40:00,50.16,50.18,50.14,50.15,24100.0,41.2884,41.3049,41.272,41.2802,24100.0
2013-09-05 15:45:00,50.14,50.17,50.13,50.14,69600.0,41.272,41.2967,41.2637,41.272,69600.0
2013-09-05 15:50:00,50.14,50.16,50.14,50.14,51800.0,41.272,41.2884,41.272,41.272,51800.0
2013-09-05 15:55:00,50.14,50.19,50.14,50.17,292500.0,41.272,41.3131,41.272,41.2967,292500.0
2013-09-06 09:30:00,50.32,50.32,50.2,50.24,193500.0,41.4201,41.4201,41.3213,41.3543,193500.0
2013-09-06 09:35:00,50.27,50.3,50.18,50.19,59200.0,41.379,41.4037,41.3049,41.3131,59200.0
2013-09-06 09:40:00,50.2,50.2,49.92,49.96,246800.0,41.3213,41.3213,41.0909,41.1238,246800.0
2013-09-06 09:45:00,49.95,49.95,49.69,49.86,236400.0,41.1156,41.1156,40.9015,41.0415,236400.0
2013-09-06 09:50:00,49.86,49.86,49.76,49.81,134500.0,41.0415,41.0415,40.9592,41.0003,134500.0
2013-09-06 09:55:00,49.8,49.8,49.73,49.76,73900.0,40.9921,40.9921,40.9345,40.9592,73900.0
2013-09-06 10:00:00,49.76,49.76,49.6,49.63,140600.0,40.9592,40.9592,40.8275,40.8522,140600.0
2013-09-06 10:05:00,49.63,49.76,49.62,49.76,64500.0,40.8522,40.9592,40.8439,40.9592,64500.0
2013-09-06 10:10:00,49.76,49.82,49.73,49.77,105200.0,40.9592,41.0086,40.9345,40.9674,105200.0
2013-09-06 10:15:00,49.78,49.89,49.78,49.83,131200.0,40.9756,41.0662,40.9756,41.0168,131200.0
2013-09-06 10:20:00,49.82,49.91,49.82,49.85,46400.0,41.0086,41.0826,41.0086,41.0332,46400.0
2013-09-06 10:25:00,49.84,49.93,49.83,49.88,66500.0,41.025,41.0991,41.0168,41.0579,66500.0
2013-09-06 10:30:00,49.89,49.93,49.89,49.92,57700.0,41.0662,41.0991,41.0662,41.0909,57700.0
2013-09-06 10:35:00,49.92,49.93,49.89,49.91,69700.0,41.0909,41.0991,41.0662,41.0826,69700.0
2013-09-06 10:40:00,49.91,50.05,49.91,50.04,38300.0,41.0826,41.1979,41.0826,41.1896,38300.0
2013-09-06 10:45:00,50.05,50.13,50.05,50.11,49300.0,41.1979,41.2637,41.1979,41.2473,49300.0
2013-09-06 10:50:00,50.12,50.14,50.09,50.12,52400.0,41.2555,41.272,41.2308,41.2555,52400.0
2013-09-06 10:55:00,50.12,50.2,50.1,50.17,61300.0,41.2555,41.3213,41.239,41.2967,61300.0
2013-09-06 11:00:00,50.18,50.26,50.18,50.26,36100.0,41.3049,41.3707,41.3049,41.3707,36100.0
2013-09-06 11:05:00,50.26,50.31,50.23,50.23,85800.0,41.3707,41.4119,41.346,41.346,85800.0
2013-09-06 11:10:00,50.23,50.27,50.21,50.23,42600.0,41.346,41.379,41.3296,41.346,42600.0
2013-09-06 11:15:00,50.23,50.27,50.22,50.23,31500.0,41.346,41.379,41.3378,41.346,31500.0
2013-09-06 11:20:00,50.23,50.26,50.23,50.25,27300.0,41.346,41.3707,41.346,41.3625,27300.0
2013-09-06 11:25:00,50.25,50.3,50.25,50.3,35700.0,41.3625,41.4037,41.3625,41.4037,35700.0
2013-09-06 11:30:00,50.31,50.34,50.28,50.33,89800.0,41.4119,41.4366,41.3872,41.4284,89800.0
2013-09-06 11:35:00,50.34,50.34,50.28,50.29,79500.0,41.4366,41.4366,41.3872,41.3954,79500.0
2013-09-06 11:40:00,50.29,50.33,50.25,50.26,132100.0,41.3954,41.4284,41.3625,41.3707,132100.0
2013-09-06 11:45:00,50.27,50.31,50.27,50.31,81000.0,41.379,41.4119,41.379,41.4119,81000.0
2013-09-06 11:50:00,50.31,50.31,50.28,50.29,84400.0,41.4119,41.4119,41.3872,41.3954,84400.0
2013-09-06 11:55:00,50.29,50.33,50.28,50.31,38300.0,41.3954,41.4284,41.3872,41.4119,38300.0
2013-09-06 12:00:00,50.32,50.33,50.31,50.32,55100.0,41.4201,41.4284,41.4119,41.4201,55100.0
2013-09-06 12:05:00,50.31,50.32,50.29,50.32,27500.0,41.4119,41.4201,41.3954,41.4201,27500.0
2013-09-06 12:10:00,50.33,50.38,50.33,50.37,29400.0,41.4284,41.4695,41.4284,41.4613,29400.0
2013-09-06 12:15:00,50.36,50.38,50.35,50.37,55200.0,41.453,41.4695,41.4448,41.4613,55200.0
2013-09-06 12:20:00,50.36,50.37,50.33,50.34,12000.0,41.453,41.4613,41.4284,41.4366,12000.0
2013-09-06 12:25:00,50.35,50.37,50.34,50.35,22200.0,41.4448,41.4613,41.4366,41.4448,22200.0
2013-09-06 12:30:00,50.36,50.36,50.32,50.33,19400.0,41.453,41.453,41.4201,41.4284,19400.0
2013-09-06 12:35:00,50.33,50.35,50.26,50.26,66800.0,41.4284,41.4448,41.3707,41.3707,66800.0
2013-09-06 12:40:00,50.25,50.26,50.22,50.26,56600.0,41.3625,41.3707,41.3378,41.3707,56600.0
2013-09-06 12:45:00,50.26,50.27,50.25,50.27,33300.0,41.3707,41.379,41.3625,41.379,33300.0
2013-09-06 12:50:00,50.26,50.28,50.26,50.28,14300.0,41.3707,41.3872,41.3707,41.3872,14300.0
2013-09-06 12:55:00,50.27,50.29,50.27,50.28,13700.0,41.379,41.3954,41.379,41.3872,13700.0
2013-09-06 13:00:00,50.29,50.31,50.29,50.3,24800.0,41.3954,41.4119,41.3954,41.4037,24800.0
2013-09-06 13:05:00,50.31,50.37,50.31,50.34,71600.0,41.4119,41.4613,41.4119,41.4366,71600.0
2013-09-06 13:10:00,50.35,50.36,50.34,50.34,14700.0,41.4448,41.453,41.4366,41.4366,14700.0
2013-09-06 13:15:00,50.34,50.36,50.32,50.36,36100.0,41.4366,41.453,41.4201,41.453,36100.0
2013-09-06 13:20:00,50.36,50.37,50.32,50.32,28100.0,41.453,41.4613,41.4201,41.4201,28100.0
2013-09-06 13:25:00,50.32,50.36,50.32,50.34,11000.0,41.4201,41.453,41.4201,41.4366,11000.0
2013-09-06 13:30:00,50.34,50.36,50.33,50.35,13500.0,41.4366,41.453,41.4284,41.4448,13500.0
2013-09-06 13:35:00,50.35,50.37,50.34,50.36,8900.0,41.4448,41.4613,41.4366,41.453,8900.0
2013-09-06 13:40:00,50.36,50.4,50.36,50.37,28000.0,41.453,41.486,41.453,41.4613,28000.0
2013-09-06 13:45:00,50.37,50.43,50.36,50.42,95300.0,41.4613,41.5107,41.453,41.5024,95300.0
2013-09-06 13:50:00,50.42,50.48,50.42,50.43,140800.0,41.5024,41.5518,41.5024,41.5107,140800.0
2013-09-06 13:55:00,50.43,50.45,50.43,50.43,33200.0,41.5107,41.5271,41.5107,41.5107,33200.0
2013-09-06 14:00:00,50.44,50.48,50.44,50.46,110600.0,41.5189,41.5518,41.5189,41.5354,110600.0
2013-09-06 14:05:00,50.46,50.5,50.45,50.45,36000.0,41.5354,41.5683,41.5271,41.5271,36000.0
2013-09-06 14:10:00,50.46,50.46,50.41,50.41,21600.0,41.5354,41.5354,41.4942,41.4942,21600.0
2013-09-06 14:15:00,50.42,50.44,50.41,50.43,40500.0,41.5024,41.5189,41.4942,41.5107,40500.0
2013-09-06 14:20:00,50.43,50.46,50.42,50.46,33900.0,41.5107,41.5354,41.5024,41.5354,33900.0
2013-09-06 14:25:00,50.46,50.48,50.45,50.48,16500.0,41.5354,41.5518,41.5271,41.5518,16500.0
2013-09-06 14:30:00,50.48,50.48,50.47,50.48,16700.0,41.5518,41.5518,41.5436,41.5518,16700.0
2013-09-06 14:35:00,50.48,50.5,50.47,50.47,23200.0,41.5518,41.5683,41.5436,41.5436,23200.0
2013-09-06 14:40:00,50.48,50.49,50.44,50.45,103900.0,41.5518,41.5601,41.5189,41.5271,103900.0
2013-09-06 14:45:00,50.45,50.46,50.43,50.46,178000.0,41.5271,41.5354,41.5107,41.5354,178000.0
2013-09-06 14:50:00,50.47,50.48,50.46,50.46,22800.0,41.5436,41.5518,41.5354,41.5354,22800.0
2013-09-06 14:55:00,50.46,50.47,50.4,50.41,90700.0,41.5354,41.5436,41.486,41.4942,90700.0
2013-09-06 15:00:00,50.41,50.44,50.41,50.44,23500.0,41.4942,41.5189,41.4942,41.5189,23500.0
2013-09-06 15:05:00,50.44,50.44,50.32,50.36,97300.0,41.5189,41.5189,41.4201,41.453,97300.0
2013-09-06 15:10:00,50.35,50.35,50.29,50.31,116900.0,41.4448,41.4448,41.3954,41.4119,116900.0
2013-09-06 15:15:00,50.32,50.36,50.32,50.36,50400.0,41.4201,41.453,41.4201,41.453,50400.0
2013-09-06 15:20:00,50.37,50.4,50.33,50.33,50800.0,41.4613,41.486,41.4284,41.4284,50800.0
2013-09-06 15:25:00,50.33,50.35,50.32,50.34,36700.0,41.4284,41.4448,41.4201,41.4366,36700.0
2013-09-06 15:30:00,50.33,50.34,50.3,50.3,51900.0,41.4284,41.4366,41.4037,41.4037,51900.0
2013-09-06 15:35:00,50.3,50.31,50.25,50.31,115800.0,41.4037,41.4119,41.3625,41.4119,115800.0
2013-09-06 15:40:00,50.3,50.33,50.28,50.28,87700.0,41.4037,41.4284,41.3872,41.3872,87700.0
2013-09-06 15:45:00,50.28,50.29,50.2,50.21,89600.0,41.3872,41.3954,41.3213,41.3296,89600.0
2013-09-06 15:50:00,50.2,50.27,50.2,50.26,85100.0,41.3213,41.379,41.3213,41.3707,85100.0
2013-09-06 15:55:00,50.27,50.27,50.16,50.19,344900.0,41.379,41.379,41.2884,41.3131,344900.0
2013-09-09 09:30:00,50.29,50.36,50.23,50.3,60100.0,41.3954,41.453,41.346,41.4037,60100.0
2013-09-09 09:35:00,50.29,50.32,50.28,50.3,72500.0,41.3954,41.4201,41.3872,41.4037,72500.0
2013-09-09 09:40:00,50.3,50.31,50.24,50.25,151100.0,41.4037,41.4119,41.3543,41.3625,151100.0
2013-09-09 09:45:00,50.25,50.29,50.25,50.28,58300.0,41.3625,41.3954,41.3625,41.3872,58300.0
2013-09-09 09:50:00,50.28,50.31,50.26,50.3,40400.0,41.3872,41.4119,41.3707,41.4037,40400.0
2013-09-09 09:55:00,50.31,50.34,50.3,50.33,38500.0,41.4119,41.4366,41.4037,41.4284,38500.0
2013-09-09 10:00:00,50.34,50.38,50.3,50.3,29900.0,41.4366,41.4695,41.4037,41.4037,29900.0
2013-09-09 10:05:00,50.31,50.31,50.23,50.23,37800.0,41.4119,41.4119,41.346,41.346,37800.0
2013-09-09 10:10:00,50.24,50.24,50.17,50.19,59300.0,41.3543,41.3543,41.2967,41.3131,59300.0
2013-09-09 10:15:00,50.19,50.25,50.19,50.2,111400.0,41.3131,41.3625,41.3131,41.3213,111400.0
2013-09-09 10:20:00,50.2,50.2,50.16,50.17,79100.0,41.3213,41.3213,41.2884,41.2967,79100.0
2013-09-09 10:25:00,50.17,50.19,50.15,50.15,160300.0,41.2967,41.3131,41.2802,41.2802,160300.0
2013-09-09 10:30:00,50.15,50.2,50.14,50.2,46100.0,41.2802,41.3213,41.272,41.3213,46100.0
2013-09-09 10:35:00,50.2,50.21,50.18,50.18,19700.0,41.3213,41.3296,41.3049,41.3049,19700.0
2013-09-09 10:40:00,50.18,50.22,50.17,50.22,13300.0,41.3049,41.3378,41.2967,41.3378,13300.0
2013-09-09 10:45:00,50.22,50.22,50.18,50.18,59900.0,41.3378,41.3378,41.3049,41.3049,59900.0
2013-09-09 10:50:00,50.18,50.2,50.16,50.17,51000.0,41.3049,41.3213,41.2884,41.2967,51000.0
2013-09-09 10:55:00,50.16,50.19,50.16,50.18,20700.0,41.2884,41.3131,41.2884,41.3049,20700.0
2013-09-09 11:00:00,50.18,50.19,50.15,50.17,39400.0,41.3049,41.3131,41.2802,41.2967,39400.0
2013-09-09 11:05:00,50.17,50.22,50.17,50.21,39900.0,41.2967,41.3378,41.2967,41.3296,39900.0
2013-09-09 11:10:00,50.21,50.22,50.19,50.22,52900.0,41.3296,41.3378,41.3131,41.3378,52900.0
2013-09-09 11:15:00,50.23,50.23,50.17,50.19,34600.0,41.346,41.346,41.2967,41.3131,34600.0
2013-09-09 11:20:00,50.19,50.19,50.15,50.15,53000.0,41.3131,41.3131,41.2802,41.2802,53000.0
2013-09-09 11:25:00,50.15,50.18,50.15,50.16,77600.0,41.2802,41.3049,41.2802,41.2884,77600.0
2013-09-09 11:30:00,50.16,50.2,50.16,50.19,56400.0,41.2884,41.3213,41.2884,41.3131,56400.0
2013-09-09 11:35:00,50.18,50.22,50.17,50.22,54900.0,41.3049,41.3378,41.2967,41.3378,54900.0
2013-09-09 11:40:00,50.22,50.24,50.21,50.24,37700.0,41.3378,41.3543,41.3296,41.3543,37700.0
2013-09-09 11:45:00,50.23,50.26,50.22,50.25,88400.0,41.346,41.3707,41.3378,41.3625,88400.0
2013-09-09 11:50:00,50.24,50.27,50.24,50.25,33900.0,41.3543,41.379,41.3543,41.3625,33900.0
2013-09-09 11:55:00,50.26,50.27,50.24,50.25,33800.0,41.3707,41.379,41.3543,41.3625,33800.0
2013-09-09 12:00:00,50.26,50.28,50.25,50.26,25600.0,41.3707,41.3872,41.3625,41.3707,25600.0
2013-09-09 12:05:00,50.26,50.28,50.25,50.25,25700.0,41.3707,41.3872,41.3625,41.3625,25700.0
2013-09-09 12:10:00,50.25,50.32,50.25,50.31,50800.0,41.3625,41.4201,41.3625,41.4119,50800.0
2013-09-09 12:15:00,50.31,50.32,50.29,50.29,14000.0,41.4119,41.4201,41.3954,41.3954,14000.0
2013-09-09 12:20:00,50.3,50.31,50.29,50.3,25600.0,41.4037,41.4119,41.3954,41.4037,25600.0
2013-09-09 12:25:00,50.3,50.31,50.29,50.31,29800.0,41.4037,41.4119,41.3954,41.4119,29800.0
2013-09-09 12:30:00,50.3,50.3,50.26,50.27,32700.0,41.4037,41.4037,41.3707,41.379,32700.0
2013-09-09 12:35:00,50.27,50.27,50.26,50.27,28300.0,41.379,41.379,41.3707,41.379,28300.0
2013-09-09 12:40:00,50.27,50.29,50.27,50.29,27000.0,41.379,41.3954,41.379,41.3954,27000.0
2013-09-09 12:45:00,50.28,50.29,50.27,50.28,25200.0,41.3872,41.3954,41.379,41.3872,25200.0
2013-09-09 12:50:00,50.27,50.29,50.27,50.28,34400.0,41.379,41.3954,41.379,41.3872,34400.0
2013-09-09 12:55:00,50.29,50.31,50.27,50.3,16500.0,41.3954,41.4119,41.379,41.4037,16500.0
2013-09-09 13:00:00,50.3,50.32,50.29,50.31,35400.0,41.4037,41.4201,41.3954,41.4119,35400.0
2013-09-09 13:05:00,50.3,50.32,50.29,50.3,20200.0,41.4037,41.4201,41.3954,41.4037,20200.0
2013-09-09 13:10:00,50.29,50.3,50.28,50.3,23100.0,41.3954,41.4037,41.3872,41.4037,23100.0
2013-09-09 13:15:00,50.3,50.32,50.29,50.29,21800.0,41.4037,41.4201,41.3954,41.3954,21800.0
2013-09-09 13:20:00,50.3,50.31,50.3,50.3,27000.0,41.4037,41.4119,41.4037,41.4037,27000.0
2013-09-09 13:25:00,50.3,50.31,50.29,50.3,57000.0,41.4037,41.4119,41.3954,41.4037,57000.0
2013-09-09 13:30:00,50.3,50.34,50.29,50.32,43200.0,41.4037,41.4366,41.3954,41.4201,43200.0
2013-09-09 13:35:00,50.32,50.34,50.31,50.32,10100.0,41.4201,41.4366,41.4119,41.4201,10100.0
2013-09-09 13:40:00,50.31,50.33,50.3,50.33,29700.0,41.4119,41.4284,41.4037,41.4284,29700.0
2013-09-09 13:45:00,50.33,50.36,50.32,50.34,52900.0,41.4284,41.453,41.4201,41.4366,52900.0
2013-09-09 13:50:00,50.35,50.36,50.33,50.33,22700.0,41.4448,41.453,41.4284,41.4284,22700.0
2013-09-09 13:55:00,50.33,50.39,50.32,50.38,64300.0,41.4284,41.4777,41.4201,41.4695,64300.0
2013-09-09 14:00:00,50.38,50.43,50.38,50.41,55900.0,41.4695,41.5107,41.4695,41.4942,55900.0
2013-09-09 14:05:00,50.41,50.42,50.38,50.38,44500.0,41.4942,41.5024,41.4695,41.4695,44500.0
2013-09-09 14:10:00,50.38,50.4,50.37,50.38,35900.0,41.4695,41.486,41.4613,41.4695,35900.0
2013-09-09 14:15:00,50.38,50.49,50.37,50.49,90200.0,41.4695,41.5601,41.4613,41.5601,90200.0
2013-09-09 14:20:00,50.48,50.48,50.46,50.48,86500.0,41.5518,41.5518,41.5354,41.5518,86500.0
2013-09-09 14:25:00,50.48,50.5,50.47,50.5,49100.0,41.5518,41.5683,41.5436,41.5683,49100.0
2013-09-09 14:30:00,50.49,50.51,50.48,50.48,35900.0,41.5601,41.5765,41.5518,41.5518,35900.0
2013-09-09 14:35:00,50.48,50.48,50.46,50.47,27000.0,41.5518,41.5518,41.5354,41.5436,27000.0
2013-09-09 14:40:00,50.47,50.5,50.46,50.49,18200.0,41.5436,41.5683,41.5354,41.5601,18200.0
2013-09-09 14:45:00,50.49,50.49,50.47,50.48,41100.0,41.5601,41.5601,41.5436,41.5518,41100.0
2013-09-09 14:50:00,50.48,50.49,50.47,50.48,27700.0,41.5518,41.5601,41.5436,41.5518,27700.0
2013-09-09 14:55:00,50.48,50.48,50.47,50.48,11200.0,41.5518,41.5518,41.5436,41.5518,11200.0
2013-09-09 15:00:00,50.47,50.49,50.47,50.47,47600.0,41.5436,41.5601,41.5436,41.5436,47600.0
2013-09-09 15:05:00,50.48,50.5,50.46,50.49,37400.0,41.5518,41.5683,41.5354,41.5601,37400.0
2013-09-09 15:10:00,50.48,50.5,50.48,50.49,17500.0,41.5518,41.5683,41.5518,41.5601,17500.0
2013-09-09 15:15:00,50.48,50.52,50.47,50.49,30000.0,41.5518,41.5847,41.5436,41.5601,30000.0
2013-09-09 15:20:00,50.48,50.48,50.45,50.46,21100.0,41.5518,41.5518,41.5271,41.5354,21100.0
2013-09-09 15:25:00,50.46,50.46,50.44,50.45,31000.0,41.5354,41.5354,41.5189,41.5271,31000.0
2013-09-09 15:30:00,50.45,50.48,50.43,50.45,277000.0,41.5271,41.5518,41.5107,41.5271,277000.0
2013-09-09 15:35:00,50.45,50.45,50.43,50.43,48600.0,41.5271,41.5271,41.5107,41.5107,48600.0
2013-09-09 15:40:00,50.42,50.44,50.41,50.42,85600.0,41.5024,41.5189,41.4942,41.5024,85600.0
2013-09-09 15:45:00,50.43,50.48,50.42,50.46,72900.0,41.5107,41.5518,41.5024,41.5354,72900.0
2013-09-09 15:50:00,50.45,50.49,50.45,50.48,191400.0,41.5271,41.5601,41.5271,41.5518,191400.0
2013-09-09 15:55:00,50.48,50.52,50.45,50.51,314400.0,41.5518,41.5847,41.5271,41.5765,314400.0
2013-09-10 09:30:00,50.74,50.86,50.74,50.83,197400.0,41.7658,41.8646,41.7658,41.8399,197400.0
2013-09-10 09:35:00,50.84,50.86,50.81,50.83,158000.0,41.8482,41.8646,41.8235,41.8399,158000.0
2013-09-10 09:40:00,50.83,50.88,50.82,50.84,124100.0,41.8399,41.8811,41.8317,41.8482,124100.0
2013-09-10 09:45:00,50.83,50.87,50.82,50.82,165300.0,41.8399,41.8728,41.8317,41.8317,165300.0
2013-09-10 09:50:00,50.81,50.82,50.76,50.77,69700.0,41.8235,41.8317,41.7823,41.7905,69700.0
2013-09-10 09:55:00,50.77,50.79,50.72,50.72,125600.0,41.7905,41.807,41.7494,41.7494,125600.0
2013-09-10 10:00:00,50.73,50.73,50.7,50.72,51600.0,41.7576,41.7576,41.7329,41.7494,51600.0
2013-09-10 10:05:00,50.71,50.73,50.69,50.69,116500.0,41.7411,41.7576,41.7247,41.7247,116500.0
2013-09-10 10:10:00,50.69,50.71,50.67,50.7,348000.0,41.7247,41.7411,41.7082,41.7329,348000.0
2013-09-10 10:15:00,50.71,50.71,50.62,50.63,155800.0,41.7411,41.7411,41.6671,41.6753,155800.0
2013-09-10 10:20:00,50.63,50.74,50.63,50.74,61600.0,41.6753,41.7658,41.6753,41.7658,61600.0
2013-09-10 10:25:00,50.73,50.76,50.71,50.74,104000.0,41.7576,41.7823,41.7411,41.7658,104000.0
2013-09-10 10:30:00,50.75,50.78,50.73,50.74,141400.0,41.7741,41.7988,41.7576,41.7658,141400.0
2013-09-10 10:35:00,50.74,50.76,50.73,50.74,53500.0,41.7658,41.7823,41.7576,41.7658,53500.0
2013-09-10 10:40:00,50.73,50.78,50.73,50.78,80000.0,41.7576,41.7988,41.7576,41.7988,80000.0
2013-09-10 10:45:00,50.78,50.78,50.75,50.75,81300.0,41.7988,41.7988,41.7741,41.7741,81300.0
2013-09-10 10:50:00,50.76,50.77,50.75,50.76,26000.0,41.7823,41.7905,41.7741,41.7823,26000.0
2013-09-10 10:55:00,50.76,50.78,50.74,50.75,37200.0,41.7823,41.7988,41.7658,41.7741,37200.0
2013-09-10 11:00:00,50.75,50.78,50.75,50.77,58900.0,41.7741,41.7988,41.7741,41.7905,58900.0
2013-09-10 11:05:00,50.76,50.79,50.76,50.77,31000.0,41.7823,41.807,41.7823,41.7905,31000.0
2013-09-10 11:10:00,50.78,50.8,50.76,50.78,65900.0,41.7988,41.8152,41.7823,41.7988,65900.0
2013-09-10 11:15:00,50.78,50.79,50.76,50.76,54500.0,41.7988,41.807,41.7823,41.7823,54500.0
2013-09-10 11:20:00,50.76,50.77,50.74,50.76,61200.0,41.7823,41.7905,41.7658,41.7823,61200.0
2013-09-10 11:25:00,50.77,50.78,50.74,50.75,56300.0,41.7905,41.7988,41.7658,41.7741,56300.0
2013-09-10 11:30:00,50.75,50.75,50.68,50.68,46400.0,41.7741,41.7741,41.7164,41.7164,46400.0
2013-09-10 11:35:00,50.68,50.7,50.67,50.67,27000.0,41.7164,41.7329,41.7082,41.7082,27000.0
2013-09-10 11:40:00,50.67,50.67,50.62,50.63,57300.0,41.7082,41.7082,41.6671,41.6753,57300.0
2013-09-10 11:45:00,50.63,50.63,50.56,50.6,173100.0,41.6753,41.6753,41.6177,41.6506,173100.0
2013-09-10 11:50:00,50.6,50.66,50.59,50.65,53800.0,41.6506,41.7,41.6424,41.6918,53800.0
2013-09-10 11:55:00,50.66,50.67,50.64,50.64,147800.0,41.7,41.7082,41.6835,41.6835,147800.0
2013-09-10 12:00:00,50.65,50.66,50.63,50.65,42500.0,41.6918,41.7,41.6753,41.6918,42500.0
2013-09-10 12:05:00,50.66,50.68,50.65,50.68,16500.0,41.7,41.7164,41.6918,41.7164,16500.0
2013-09-10 12:10:00,50.68,50.69,50.66,50.69,25600.0,41.7164,41.7247,41.7,41.7247,25600.0
2013-09-10 12:15:00,50.69,50.7,50.66,50.69,43500.0,41.7247,41.7329,41.7,41.7247,43500.0
2013-09-10 12:20:00,50.69,50.69,50.66,50.67,17100.0,41.7247,41.7247,41.7,41.7082,17100.0
2013-09-10 12:25:00,50.66,50.69,50.66,50.66,35200.0,41.7,41.7247,41.7,41.7,35200.0
2013-09-10 12:30:00,50.66,50.67,50.66,50.66,20100.0,41.7,41.7082,41.7,41.7,20100.0
2013-09-10 12:35:00,50.66,50.7,50.66,50.69,19200.0,41.7,41.7329,41.7,41.7247,19200.0
2013-09-10 12:40:00,50.69,50.7,50.68,50.69,27700.0,41.7247,41.7329,41.7164,41.7247,27700.0
2013-09-10 12:45:00,50.7,50.7,50.66,50.69,68400.0,41.7329,41.7329,41.7,41.7247,68400.0
2013-09-10 12:50:00,50.68,50.72,50.67,50.72,26100.0,41.7164,41.7494,41.7082,41.7494,26100.0
2013-09-10 12:55:00,50.72,50.74,50.72,50.73,34500.0,41.7494,41.7658,41.7494,41.7576,34500.0
2013-09-10 13:00:00,50.73,50.73,50.7,50.7,12300.0,41.7576,41.7576,41.7329,41.7329,12300.0
2013-09-10 13:05:00,50.7,50.72,50.69,50.71,35100.0,41.7329,41.7494,41.7247,41.7411,35100.0
2013-09-10 13:10:00,50.71,50.72,50.69,50.71,23500.0,41.7411,41.7494,41.7247,41.7411,23500.0
2013-09-10 13:15:00,50.7,50.73,50.68,50.73,27300.0,41.7329,41.7576,41.7164,41.7576,27300.0
2013-09-10 13:20:00,50.72,50.76,50.71,50.76,24900.0,41.7494,41.7823,41.7411,41.7823,24900.0
2013-09-10 13:25:00,50.75,50.77,50.75,50.75,19900.0,41.7741,41.7905,41.7741,41.7741,19900.0
2013-09-10 13:30:00,50.75,50.75,50.73,50.75,25700.0,41.7741,41.7741,41.7576,41.7741,25700.0
2013-09-10 13:35:00,50.75,50.76,50.73,50.76,21300.0,41.7741,41.7823,41.7576,41.7823,21300.0
2013-09-10 13:40:00,50.76,50.77,50.75,50.76,26800.0,41.7823,41.7905,41.7741,41.7823,26800.0
2013-09-10 13:45:00,50.76,50.76,50.75,50.75,43000.0,41.7823,41.7823,41.7741,41.7741,43000.0
2013-09-10 13:50:00,50.75,50.77,50.75,50.76,20900.0,41.7741,41.7905,41.7741,41.7823,20900.0
2013-09-10 13:55:00,50.75,50.78,50.75,50.77,28900.0,41.7741,41.7988,41.7741,41.7905,28900.0
2013-09-10 14:00:00,50.76,50.77,50.73,50.73,24300.0,41.7823,41.7905,41.7576,41.7576,24300.0
2013-09-10 14:05:00,50.73,50.75,50.73,50.73,45200.0,41.7576,41.7741,41.7576,41.7576,45200.0
2013-09-10 14:10:00,50.73,50.77,50.72,50.77,37600.0,41.7576,41.7905,41.7494,41.7905,37600.0
2013-09-10 14:15:00,50.77,50.77,50.74,50.76,179600.0,41.7905,41.7905,41.7658,41.7823,179600.0
2013-09-10 14:20:00,50.76,50.78,50.75,50.77,31900.0,41.7823,41.7988,41.7741,41.7905,31900.0
2013-09-10 14:25:00,50.76,50.78,50.75,50.78,58100.0,41.7823,41.7988,41.7741,41.7988,58100.0
2013-09-10 14:30:00,50.78,50.78,50.73,50.74,38600.0,41.7988,41.7988,41.7576,41.7658,38600.0
2013-09-10 14:35:00,50.73,50.76,50.73,50.76,21000.0,41.7576,41.7823,41.7576,41.7823,21000.0
2013-09-10 14:40:00,50.75,50.77,50.75,50.75,15400.0,41.7741,41.7905,41.7741,41.7741,15400.0
2013-09-10 14:45:00,50.76,50.76,50.75,50.76,16500.0,41.7823,41.7823,41.7741,41.7823,16500.0
2013-09-10 14:50:00,50.77,50.77,50.74,50.75,36400.0,41.7905,41.7905,41.7658,41.7741,36400.0
2013-09-10 14:55:00,50.75,50.78,50.75,50.78,62300.0,41.7741,41.7988,41.7741,41.7988,62300.0
2013-09-10 15:00:00,50.78,50.78,50.76,50.77,42700.0,41.7988,41.7988,41.7823,41.7905,42700.0
2013-09-10 15:05:00,50.77,50.8,50.75,50.75,35200.0,41.7905,41.8152,41.7741,41.7741,35200.0
2013-09-10 15:10:00,50.75,50.76,50.73,50.75,108300.0,41.7741,41.7823,41.7576,41.7741,108300.0
2013-09-10 15:15:00,50.75,50.77,50.74,50.77,65500.0,41.7741,41.7905,41.7658,41.7905,65500.0
2013-09-10 15:20:00,50.77,50.78,50.73,50.76,799100.0,41.7905,41.7988,41.7576,41.7823,799100.0
2013-09-10 15:25:00,50.75,50.77,50.75,50.76,71800.0,41.7741,41.7905,41.7741,41.7823,71800.0
2013-09-10 15:30:00,50.75,50.78,50.75,50.77,66300.0,41.7741,41.7988,41.7741,41.7905,66300.0
2013-09-10 15:35:00,50.77,50.78,50.75,50.77,123800.0,41.7905,41.7988,41.7741,41.7905,123800.0
2013-09-10 15:40:00,50.77,50.78,50.74,50.75,72500.0,41.7905,41.7988,41.7658,41.7741,72500.0
2013-09-10 15:45:00,50.75,50.81,50.74,50.78,221300.0,41.7741,41.8235,41.7658,41.7988,221300.0
2013-09-10 15:50:00,50.79,50.79,50.76,50.76,127400.0,41.807,41.807,41.7823,41.7823,127400.0
2013-09-10 15:55:00,50.76,50.83,50.75,50.83,303600.0,41.7823,41.8399,41.7741,41.8399,303600.0
2013-09-11 09:30:00,50.95,50.98,50.86,50.89,106000.0,41.9387,41.9634,41.8646,41.8893,106000.0
2013-09-11 09:35:00,50.88,50.92,50.86,50.87,97000.0,41.8811,41.914,41.8646,41.8728,97000.0
2013-09-11 09:40:00,50.87,50.88,50.82,50.84,83400.0,41.8728,41.8811,41.8317,41.8482,83400.0
2013-09-11 09:45:00,50.85,50.89,50.85,50.87,69900.0,41.8564,41.8893,41.8564,41.8728,69900.0
2013-09-11 09:50:00,50.87,50.93,50.87,50.92,61000.0,41.8728,41.9222,41.8728,41.914,61000.0
2013-09-11 09:55:00,50.93,50.94,50.85,50.89,59400.0,41.9222,41.9305,41.8564,41.8893,59400.0
2013-09-11 10:00:00,50.9,50.98,50.9,50.95,77300.0,41.8975,41.9634,41.8975,41.9387,77300.0
2013-09-11 10:05:00,50.95,50.98,50.94,50.96,235200.0,41.9387,41.9634,41.9305,41.9469,235200.0
2013-09-11 10:10:00,50.97,50.99,50.95,50.95,48400.0,41.9552,41.9716,41.9387,41.9387,48400.0
2013-09-11 10:15:00,50.96,50.96,50.88,50.91,446600.0,41.9469,41.9469,41.8811,41.9058,446600.0
2013-09-11 10:20:00,50.9,50.9,50.82,50.87,57000.0,41.8975,41.8975,41.8317,41.8728,57000.0
2013-09-11 10:25:00,50.87,50.88,50.84,50.84,26500.0,41.8728,41.8811,41.8482,41.8482,26500.0
2013-09-11 10:30:00,50.85,50.89,50.82,50.89,58500.0,41.8564,41.8893,41.8317,41.8893,58500.0
2013-09-11 10:35:00,50.89,50.9,50.86,50.86,41500.0,41.8893,41.8975,41.8646,41.8646,41500.0
2013-09-11 10:40:00,50.87,50.91,50.87,50.89,77600.0,41.8728,41.9058,41.8728,41.8893,77600.0
2013-09-11 10:45:00,50.9,50.9,50.87,50.89,29200.0,41.8975,41.8975,41.8728,41.8893,29200.0
2013-09-11 10:50:00,50.9,50.91,50.89,50.9,30300.0,41.8975,41.9058,41.8893,41.8975,30300.0
2013-09-11 10:55:00,50.9,50.93,50.89,50.91,29700.0,41.8975,41.9222,41.8893,41.9058,29700.0
2013-09-11 11:00:00,50.92,50.94,50.91,50.91,61900.0,41.914,41.9305,41.9058,41.9058,61900.0
2013-09-11 11:05:00,50.91,50.97,50.91,50.96,74900.0,41.9058,41.9552,41.9058,41.9469,74900.0
2013-09-11 11:10:00,50.96,50.99,50.95,50.99,47600.0,41.9469,41.9716,41.9387,41.9716,47600.0
2013-09-11 11:15:00,50.99,51.0,50.98,50.99,129800.0,41.9716,41.9799,41.9634,41.9716,129800.0
2013-09-11 11:20:00,50.98,51.02,50.98,51.01,131800.0,41.9634,41.9963,41.9634,41.9881,131800.0
2013-09-11 11:25:00,51.01,51.03,51.0,51.01,56500.0,41.9881,42.0045,41.9799,41.9881,56500.0
2013-09-11 11:30:00,51.01,51.1,51.0,51.09,283600.0,41.9881,42.0622,41.9799,42.0539,283600.0
2013-09-11 11:35:00,51.1,51.16,51.1,51.14,325400.0,42.0622,42.1116,42.0622,42.0951,325400.0
2013-09-11 11:40:00,51.14,51.14,51.1,51.11,91400.0,42.0951,42.0951,42.0622,42.0704,91400.0
2013-09-11 11:45:00,51.11,51.15,51.11,51.14,91500.0,42.0704,42.1033,42.0704,42.0951,91500.0
2013-09-11 11:50:00,51.14,51.16,51.14,51.15,239300.0,42.0951,42.1116,42.0951,42.1033,239300.0
2013-09-11 11:55:00,51.14,51.15,51.13,51.15,147000.0,42.0951,42.1033,42.0869,42.1033,147000.0
2013-09-11 12:00:00,51.15,51.15,51.1,51.11,61900.0,42.1033,42.1033,42.0622,42.0704,61900.0
2013-09-11 12:05:00,51.1,51.11,51.1,51.11,22500.0,42.0622,42.0704,42.0622,42.0704,22500.0
2013-09-11 12:10:00,51.11,51.16,51.11,51.16,48900.0,42.0704,42.1116,42.0704,42.1116,48900.0
2013-09-11 12:15:00,51.16,51.16,51.14,51.16,50500.0,42.1116,42.1116,42.0951,42.1116,50500.0
2013-09-11 12:20:00,51.16,51.17,51.15,51.16,18300.0,42.1116,42.1198,42.1033,42.1116,18300.0
2013-09-11 12:25:00,51.17,51.2,51.16,51.2,79400.0,42.1198,42.1445,42.1116,42.1445,79400.0
2013-09-11 12:30:00,51.2,51.21,51.15,51.15,49500.0,42.1445,42.1527,42.1033,42.1033,49500.0
2013-09-11 12:35:00,51.15,51.15,51.13,51.15,15300.0,42.1033,42.1033,42.0869,42.1033,15300.0
2013-09-11 12:40:00,51.15,51.15,51.11,51.12,51500.0,42.1033,42.1033,42.0704,42.0786,51500.0
2013-09-11 12:45:00,51.12,51.12,51.1,51.11,24400.0,42.0786,42.0786,42.0622,42.0704,24400.0
2013-09-11 12:50:00,51.1,51.11,51.09,51.11,47000.0,42.0622,42.0704,42.0539,42.0704,47000.0
2013-09-11 12:55:00,51.11,51.12,51.1,51.1,24200.0,42.0704,42.0786,42.0622,42.0622,24200.0
2013-09-11 13:00:00,51.11,51.11,51.08,51.08,39800.0,42.0704,42.0704,42.0457,42.0457,39800.0
2013-09-11 13:05:00,51.07,51.08,51.05,51.08,31200.0,42.0375,42.0457,42.021,42.0457,31200.0
2013-09-11 13:10:00,51.08,51.08,51.05,51.05,32000.0,42.0457,42.0457,42.021,42.021,32000.0
2013-09-11 13:15:00,51.06,51.06,51.04,51.05,21400.0,42.0292,42.0292,42.0128,42.021,21400.0
2013-09-11 13:20:00,51.05,51.05,51.02,51.03,30900.0,42.021,42.021,41.9963,42.0045,30900.0
2013-09-11 13:25:00,51.04,51.04,51.02,51.04,29600.0,42.0128,42.0128,41.9963,42.0128,29600.0
2013-09-11 13:30:00,51.04,51.08,51.03,51.08,40400.0,42.0128,42.0457,42.0045,42.0457,40400.0
2013-09-11 13:35:00,51.07,51.09,51.07,51.08,35700.0,42.0375,42.0539,42.0375,42.0457,35700.0
2013-09-11 13:40:00,51.08,51.1,51.07,51.07,44600.0,42.0457,42.0622,42.0375,42.0375,44600.0
2013-09-11 13:45:00,51.07,51.08,51.06,51.08,43400.0,42.0375,42.0457,42.0292,42.0457,43400.0
2013-09-11 13:50:00,51.07,51.08,51.06,51.07,17800.0,42.0375,42.0457,42.0292,42.0375,17800.0
2013-09-11 13:55:00,51.06,51.07,51.05,51.06,27100.0,42.0292,42.0375,42.021,42.0292,27100.0
2013-09-11 14:00:00,51.07,51.1,51.07,51.1,90800.0,42.0375,42.0622,42.0375,42.0622,90800.0
2013-09-11 14:05:00,51.1,51.11,51.09,51.11,41100.0,42.0622,42.0704,42.0539,42.0704,41100.0
2013-09-11 14:10:00,51.11,51.12,51.09,51.11,33300.0,42.0704,42.0786,42.0539,42.0704,33300.0
2013-09-11 14:15:00,51.1,51.11,51.09,51.1,43000.0,42.0622,42.0704,42.0539,42.0622,43000.0
2013-09-11 14:20:00,51.1,51.1,51.07,51.08,36500.0,42.0622,42.0622,42.0375,42.0457,36500.0
2013-09-11 14:25:00,51.08,51.1,51.07,51.1,16200.0,42.0457,42.0622,42.0375,42.0622,16200.0
2013-09-11 14:30:00,51.1,51.1,51.08,51.09,32400.0,42.0622,42.0622,42.0457,42.0539,32400.0
2013-09-11 14:35:00,51.09,51.11,51.08,51.09,42900.0,42.0539,42.0704,42.0457,42.0539,42900.0
2013-09-11 14:40:00,51.09,51.09,51.07,51.09,21300.0,42.0539,42.0539,42.0375,42.0539,21300.0
2013-09-11 14:45:00,51.1,51.11,51.09,51.1,34900.0,42.0622,42.0704,42.0539,42.0622,34900.0
2013-09-11 14:50:00,51.1,51.1,51.08,51.09,24900.0,42.0622,42.0622,42.0457,42.0539,24900.0
2013-09-11 14:55:00,51.08,51.09,51.05,51.05,51900.0,42.0457,42.0539,42.021,42.021,51900.0
2013-09-11 15:00:00,51.05,51.07,51.04,51.07,23100.0,42.021,42.0375,42.0128,42.0375,23100.0
2013-09-11 15:05:00,51.08,51.09,51.04,51.04,21100.0,42.0457,42.0539,42.0128,42.0128,21100.0
2013-09-11 15:10:00,51.05,51.06,51.04,51.05,23100.0,42.021,42.0292,42.0128,42.021,23100.0
2013-09-11 15:15:00,51.05,51.06,51.03,51.04,18200.0,42.021,42.0292,42.0045,42.0128,18200.0
2013-09-11 15:20:00,51.03,51.05,51.03,51.05,80300.0,42.0045,42.021,42.0045,42.021,80300.0
2013-09-11 15:25:00,51.05,51.06,51.04,51.04,72500.0,42.021,42.0292,42.0128,42.0128,72500.0
2013-09-11 15:30:00,51.04,51.06,51.02,51.06,63800.0,42.0128,42.0292,41.9963,42.0292,63800.0
2013-09-11 15:35:00,51.05,51.08,51.05,51.08,90700.0,42.021,42.0457,42.021,42.0457,90700.0
2013-09-11 15:40:00,51.07,51.11,51.07,51.1,132000.0,42.0375,42.0704,42.0375,42.0622,132000.0
2013-09-11 15:45:00,51.1,51.12,51.08,51.08,482200.0,42.0622,42.0786,42.0457,42.0457,482200.0
2013-09-11 15:50:00,51.09,51.1,51.08,51.1,138600.0,42.0539,42.0622,42.0457,42.0622,138600.0
2013-09-11 15:55:00,51.1,51.19,51.1,51.19,472000.0,42.0622,42.1362,42.0622,42.1362,472000.0
2013-09-12 09:30:00,51.09,51.21,51.09,51.21,123400.0,42.0539,42.1527,42.0539,42.1527,123400.0
2013-09-12 09:35:00,51.21,51.22,51.16,51.18,94800.0,42.1527,42.1609,42.1116,42.128,94800.0
2013-09-12 09:40:00,51.19,51.24,51.18,51.23,45600.0,42.1362,42.1774,42.128,42.1692,45600.0
2013-09-12 09:45:00,51.22,51.25,51.2,51.23,41900.0,42.1609,42.1856,42.1445,42.1692,41900.0
2013-09-12 09:50:00,51.23,51.23,51.19,51.21,51500.0,42.1692,42.1692,42.1362,42.1527,51500.0
2013-09-12 09:55:00,51.21,51.22,51.19,51.2,37800.0,42.1527,42.1609,42.1362,42.1445,37800.0
2013-09-12 10:00:00,51.21,51.24,51.2,51.23,69300.0,42.1527,42.1774,42.1445,42.1692,69300.0
2013-09-12 10:05:00,51.22,51.23,51.18,51.23,30300.0,42.1609,42.1692,42.128,42.1692,30300.0
2013-09-12 10:10:00,51.22,51.23,51.2,51.22,43300.0,42.1609,42.1692,42.1445,42.1609,43300.0
2013-09-12 10:15:00,51.22,51.23,51.19,51.22,58100.0,42.1609,42.1692,42.1362,42.1609,58100.0
2013-09-12 10:20:00,51.22,51.24,51.2,51.24,20100.0,42.1609,42.1774,42.1445,42.1774,20100.0
2013-09-12 10:25:00,51.23,51.25,51.22,51.25,29300.0,42.1692,42.1856,42.1609,42.1856,29300.0
2013-09-12 10:30:00,51.26,51.28,51.25,51.28,28900.0,42.1939,42.2103,42.1856,42.2103,28900.0
2013-09-12 10:35:00,51.27,51.28,51.25,51.27,17000.0,42.2021,42.2103,42.1856,42.2021,17000.0
2013-09-12 10:40:00,51.27,51.3,51.27,51.29,30600.0,42.2021,42.2268,42.2021,42.2186,30600.0
2013-09-12 10:45:00,51.29,51.3,51.27,51.27,15400.0,42.2186,42.2268,42.2021,42.2021,15400.0
2013-09-12 10:50:00,51.27,51.3,51.27,51.3,27900.0,42.2021,42.2268,42.2021,42.2268,27900.0
2013-09-12 10:55:00,51.29,51.3,51.25,51.26,27000.0,42.2186,42.2268,42.1856,42.1939,27000.0
2013-09-12 11:00:00,51.25,51.29,51.25,51.29,24500.0,42.1856,42.2186,42.1856,42.2186,24500.0
2013-09-12 11:05:00,51.3,51.3,51.24,51.25,16200.0,42.2268,42.2268,42.1774,42.1856,16200.0
2013-09-12 11:10:00,51.24,51.26,51.22,51.24,14800.0,42.1774,42.1939,42.1609,42.1774,14800.0
2013-09-12 11:15:00,51.25,51.25,51.2,51.22,31800.0,42.1856,42.1856,42.1445,42.1609,31800.0
2013-09-12 11:20:00,51.22,51.25,51.22,51.25,23900.0,42.1609,42.1856,42.1609,42.1856,23900.0
2013-09-12 11:25:00,51.25,51.26,51.23,51.24,33100.0,42.1856,42.1939,42.1692,42.1774,33100.0
2013-09-12 11:30:00,51.24,51.25,51.16,51.18,76300.0,42.1774,42.1856,42.1116,42.128,76300.0
2013-09-12 11:35:00,51.18,51.19,51.1,51.1,66700.0,42.128,42.1362,42.0622,42.0622,66700.0
2013-09-12 11:40:00,51.1,51.16,51.1,51.15,19500.0,42.0622,42.1116,42.0622,42.1033,19500.0
2013-09-12 11:45:00,51.16,51.17,51.15,51.16,11500.0,42.1116,42.1198,42.1033,42.1116,11500.0
2013-09-12 11:50:00,51.16,51.17,51.12,51.17,19700.0,42.1116,42.1198,42.0786,42.1198,19700.0
2013-09-12 11:55:00,51.18,51.2,51.16,51.16,16600.0,42.128,42.1445,42.1116,42.1116,16600.0
2013-09-12 12:00:00,51.16,51.16,51.1,51.12,28200.0,42.1116,42.1116,42.0622,42.0786,28200.0
2013-09-12 12:05:00,51.12,51.14,51.11,51.13,85300.0,42.0786,42.0951,42.0704,42.0869,85300.0
2013-09-12 12:10:00,51.13,51.14,51.09,51.1,35900.0,42.0869,42.0951,42.0539,42.0622,35900.0
2013-09-12 12:15:00,51.1,51.13,51.09,51.09,12800.0,42.0622,42.0869,42.0539,42.0539,12800.0
2013-09-12 12:20:00,51.1,51.1,51.05,51.05,9900.0,42.0622,42.0622,42.021,42.021,9900.0
2013-09-12 12:25:00,51.05,51.1,51.05,51.1,23100.0,42.021,42.0622,42.021,42.0622,23100.0
2013-09-12 12:30:00,51.11,51.12,51.11,51.12,8100.0,42.0704,42.0786,42.0704,42.0786,8100.0
2013-09-12 12:35:00,51.12,51.15,51.12,51.15,22900.0,42.0786,42.1033,42.0786,42.1033,22900.0
2013-09-12 12:40:00,51.14,51.15,51.13,51.15,12100.0,42.0951,42.1033,42.0869,42.1033,12100.0
2013-09-12 12:45:00,51.15,51.16,51.15,51.15,10200.0,42.1033,42.1116,42.1033,42.1033,10200.0
2013-09-12 12:50:00,51.15,51.15,51.14,51.14,8000.0,42.1033,42.1033,42.0951,42.0951,8000.0
2013-09-12 12:55:00,51.14,51.18,51.14,51.18,11600.0,42.0951,42.128,42.0951,42.128,11600.0
2013-09-12 13:00:00,51.19,51.2,51.19,51.19,7400.0,42.1362,42.1445,42.1362,42.1362,7400.0
2013-09-12 13:05:00,51.19,51.23,51.19,51.22,16300.0,42.1362,42.1692,42.1362,42.1609,16300.0
2013-09-12 13:10:00,51.23,51.23,51.22,51.23,2500.0,42.1692,42.1692,42.1609,42.1692,2500.0
2013-09-12 13:15:00,51.22,51.27,51.22,51.27,108700.0,42.1609,42.2021,42.1609,42.2021,108700.0
2013-09-12 13:20:00,51.27,51.27,51.26,51.26,30700.0,42.2021,42.2021,42.1939,42.1939,30700.0
2013-09-12 13:25:00,51.26,51.26,51.23,51.24,123200.0,42.1939,42.1939,42.1692,42.1774,123200.0
2013-09-12 13:30:00,51.23,51.24,51.22,51.22,34000.0,42.1692,42.1774,42.1609,42.1609,34000.0
2013-09-12 13:35:00,51.22,51.23,51.21,51.22,13100.0,42.1609,42.1692,42.1527,42.1609,13100.0
2013-09-12 13:40:00,51.22,51.23,51.2,51.2,39100.0,42.1609,42.1692,42.1445,42.1445,39100.0
2013-09-12 13:45:00,51.19,51.22,51.19,51.2,12000.0,42.1362,42.1609,42.1362,42.1445,12000.0
2013-09-12 13:50:00,51.2,51.22,51.18,51.18,68400.0,42.1445,42.1609,42.128,42.128,68400.0
2013-09-12 13:55:00,51.18,51.19,51.17,51.18,10000.0,42.128,42.1362,42.1198,42.128,10000.0
2013-09-12 14:00:00,51.18,51.19,51.17,51.18,7800.0,42.128,42.1362,42.1198,42.128,7800.0
2013-09-12 14:05:00,51.17,51.18,51.16,51.18,16900.0,42.1198,42.128,42.1116,42.128,16900.0
2013-09-12 14:10:00,51.17,51.17,51.15,51.16,12500.0,42.1198,42.1198,42.1033,42.1116,12500.0
2013-09-12 14:15:00,51.16,51.18,51.15,51.16,18100.0,42.1116,42.128,42.1033,42.1116,18100.0
2013-09-12 14:20:00,51.17,51.17,51.14,51.15,6400.0,42.1198,42.1198,42.0951,42.1033,6400.0
2013-09-12 14:25:00,51.15,51.16,51.14,51.15,15900.0,42.1033,42.1116,42.0951,42.1033,15900.0
2013-09-12 14:30:00,51.15,51.16,51.13,51.14,80800.0,42.1033,42.1116,42.0869,42.0951,80800.0
2013-09-12 14:35:00,51.14,51.14,51.11,51.11,21900.0,42.0951,42.0951,42.0704,42.0704,21900.0
2013-09-12 14:40:00,51.12,51.14,51.1,51.14,17500.0,42.0786,42.0951,42.0622,42.0951,17500.0
2013-09-12 14:45:00,51.14,51.15,51.13,51.15,69800.0,42.0951,42.1033,42.0869,42.1033,69800.0
2013-09-12 14:50:00,51.14,51.16,51.13,51.16,38300.0,42.0951,42.1116,42.0869,42.1116,38300.0
2013-09-12 14:55:00,51.17,51.2,51.17,51.2,23100.0,42.1198,42.1445,42.1198,42.1445,23100.0
2013-09-12 15:00:00,51.2,51.21,51.16,51.17,27300.0,42.1445,42.1527,42.1116,42.1198,27300.0
2013-09-12 15:05:00,51.16,51.17,51.1,51.1,61800.0,42.1116,42.1198,42.0622,42.0622,61800.0
2013-09-12 15:10:00,51.11,51.13,51.1,51.1,25100.0,42.0704,42.0869,42.0622,42.0622,25100.0
2013-09-12 15:15:00,51.09,51.09,51.07,51.09,22800.0,42.0539,42.0539,42.0375,42.0539,22800.0
2013-09-12 15:20:00,51.09,51.11,51.08,51.09,65100.0,42.0539,42.0704,42.0457,42.0539,65100.0
2013-09-12 15:25:00,51.1,51.13,51.1,51.11,14100.0,42.0622,42.0869,42.0622,42.0704,14100.0
2013-09-12 15:30:00,51.11,51.12,51.09,51.1,23000.0,42.0704,42.0786,42.0539,42.0622,23000.0
2013-09-12 15:35:00,51.1,51.13,51.09,51.12,25200.0,42.0622,42.0869,42.0539,42.0786,25200.0
2013-09-12 15:40:00,51.13,51.15,51.12,51.13,68000.0,42.0869,42.1033,42.0786,42.0869,68000.0
2013-09-12 15:45:00,51.13,51.14,51.07,51.09,63700.0,42.0869,42.0951,42.0375,42.0539,63700.0
2013-09-12 15:50:00,51.09,51.09,51.05,51.08,57900.0,42.0539,42.0539,42.021,42.0457,57900.0
2013-09-12 15:55:00,51.08,51.11,51.06,51.11,201900.0,42.0457,42.0704,42.0292,42.0704,201900.0
2013-09-13 09:30:00,51.19,51.23,51.03,51.05,87200.0,42.1362,42.1692,42.0045,42.021,87200.0
2013-09-13 09:35:00,51.06,51.15,51.06,51.13,127600.0,42.0292,42.1033,42.0292,42.0869,127600.0
2013-09-13 09:40:00,51.13,51.21,51.13,51.16,184200.0,42.0869,42.1527,42.0869,42.1116,184200.0
2013-09-13 09:45:00,51.16,51.19,51.14,51.18,150100.0,42.1116,42.1362,42.0951,42.128,150100.0
2013-09-13 09:50:00,51.18,51.24,51.17,51.23,37100.0,42.128,42.1774,42.1198,42.1692,37100.0
2013-09-13 09:55:00,51.23,51.28,51.18,51.26,88700.0,42.1692,42.2103,42.128,42.1939,88700.0
2013-09-13 10:00:00,51.25,51.25,51.2,51.2,199800.0,42.1856,42.1856,42.1445,42.1445,199800.0
2013-09-13 10:05:00,51.2,51.2,51.11,51.14,54300.0,42.1445,42.1445,42.0704,42.0951,54300.0
2013-09-13 10:10:00,51.13,51.13,51.06,51.1,37500.0,42.0869,42.0869,42.0292,42.0622,37500.0
2013-09-13 10:15:00,51.11,51.11,51.03,51.04,18400.0,42.0704,42.0704,42.0045,42.0128,18400.0
2013-09-13 10:20:00,51.05,51.07,51.03,51.05,47300.0,42.021,42.0375,42.0045,42.021,47300.0
2013-09-13 10:25:00,51.06,51.08,51.04,51.07,50700.0,42.0292,42.0457,42.0128,42.0375,50700.0
2013-09-13 10:30:00,51.08,51.12,51.07,51.12,20200.0,42.0457,42.0786,42.0375,42.0786,20200.0
2013-09-13 10:35:00,51.11,51.13,51.1,51.13,14700.0,42.0704,42.0869,42.0622,42.0869,14700.0
2013-09-13 10:40:00,51.13,51.19,51.13,51.18,54900.0,42.0869,42.1362,42.0869,42.128,54900.0
2013-09-13 10:45:00,51.18,51.18,51.13,51.13,14300.0,42.128,42.128,42.0869,42.0869,14300.0
2013-09-13 10:50:00,51.13,51.18,51.13,51.18,22500.0,42.0869,42.128,42.0869,42.128,22500.0
2013-09-13 10:55:00,51.18,51.19,51.16,51.18,45200.0,42.128,42.1362,42.1116,42.128,45200.0
2013-09-13 11:00:00,51.18,51.18,51.14,51.14,11700.0,42.128,42.128,42.0951,42.0951,11700.0
2013-09-13 11:05:00,51.14,51.15,51.13,51.15,7400.0,42.0951,42.1033,42.0869,42.1033,7400.0
2013-09-13 11:10:00,51.15,51.18,51.15,51.18,14900.0,42.1033,42.128,42.1033,42.128,14900.0
2013-09-13 11:15:00,51.17,51.2,51.17,51.2,16500.0,42.1198,42.1445,42.1198,42.1445,16500.0
2013-09-13 11:20:00,51.19,51.19,51.17,51.19,7000.0,42.1362,42.1362,42.1198,42.1362,7000.0
2013-09-13 11:25:00,51.19,51.24,51.19,51.21,39000.0,42.1362,42.1774,42.1362,42.1527,39000.0
2013-09-13 11:30:00,51.21,51.23,51.2,51.23,18600.0,42.1527,42.1692,42.1445,42.1692,18600.0
2013-09-13 11:35:00,51.23,51.25,51.23,51.24,19400.0,42.1692,42.1856,42.1692,42.1774,19400.0
2013-09-13 11:40:00,51.23,51.23,51.21,51.21,12600.0,42.1692,42.1692,42.1527,42.1527,12600.0
2013-09-13 11:45:00,51.21,51.23,51.2,51.22,18600.0,42.1527,42.1692,42.1445,42.1609,18600.0
2013-09-13 11:50:00,51.22,51.22,51.2,51.2,11100.0,42.1609,42.1609,42.1445,42.1445,11100.0
2013-09-13 11:55:00,51.2,51.21,51.2,51.21,8400.0,42.1445,42.1527,42.1445,42.1527,8400.0
2013-09-13 12:00:00,51.21,51.23,51.18,51.18,13800.0,42.1527,42.1692,42.128,42.128,13800.0
2013-09-13 12:05:00,51.18,51.21,51.17,51.21,201400.0,42.128,42.1527,42.1198,42.1527,201400.0
2013-09-13 12:10:00,51.2,51.2,51.19,51.19,20500.0,42.1445,42.1445,42.1362,42.1362,20500.0
2013-09-13 12:15:00,51.18,51.21,51.18,51.21,12100.0,42.128,42.1527,42.128,42.1527,12100.0
2013-09-13 12:20:00,51.21,51.22,51.2,51.21,13500.0,42.1527,42.1609,42.1445,42.1527,13500.0
2013-09-13 12:25:00,51.21,51.21,51.18,51.19,17000.0,42.1527,42.1527,42.128,42.1362,17000.0
2013-09-13 12:30:00,51.18,51.19,51.16,51.19,7600.0,42.128,42.1362,42.1116,42.1362,7600.0
2013-09-13 12:35:00,51.18,51.18,51.14,51.14,17700.0,42.128,42.128,42.0951,42.0951,17700.0
2013-09-13 12:40:00,51.14,51.15,51.13,51.14,12600.0,42.0951,42.1033,42.0869,42.0951,12600.0
2013-09-13 12:45:00,51.14,51.16,51.13,51.15,17300.0,42.0951,42.1116,42.0869,42.1033,17300.0
2013-09-13 12:50:00,51.15,51.17,51.15,51.16,13200.0,42.1033,42.1198,42.1033,42.1116,13200.0
2013-09-13 12:55:00,51.17,51.17,51.14,51.14,7900.0,42.1198,42.1198,42.0951,42.0951,7900.0
2013-09-13 13:00:00,51.14,51.19,51.14,51.18,14000.0,42.0951,42.1362,42.0951,42.128,14000.0
2013-09-13 13:05:00,51.18,51.21,51.18,51.2,12600.0,42.128,42.1527,42.128,42.1445,12600.0
2013-09-13 13:10:00,51.2,51.21,51.19,51.2,7500.0,42.1445,42.1527,42.1362,42.1445,7500.0
2013-09-13 13:15:00,51.2,51.2,51.17,51.18,11200.0,42.1445,42.1445,42.1198,42.128,11200.0
2013-09-13 13:20:00,51.18,51.19,51.16,51.19,11000.0,42.128,42.1362,42.1116,42.1362,11000.0
2013-09-13 13:25:00,51.19,51.21,51.19,51.2,8600.0,42.1362,42.1527,42.1362,42.1445,8600.0
2013-09-13 13:30:00,51.2,51.21,51.19,51.2,11100.0,42.1445,42.1527,42.1362,42.1445,11100.0
2013-09-13 13:35:00,51.19,51.19,51.17,51.17,9600.0,42.1362,42.1362,42.1198,42.1198,9600.0
2013-09-13 13:40:00,51.18,51.21,51.18,51.19,109000.0,42.128,42.1527,42.128,42.1362,109000.0
2013-09-13 13:45:00,51.18,51.19,51.17,51.18,15200.0,42.128,42.1362,42.1198,42.128,15200.0
2013-09-13 13:50:00,51.19,51.19,51.18,51.18,4800.0,42.1362,42.1362,42.128,42.128,4800.0
2013-09-13 13:55:00,51.18,51.2,51.18,51.19,41800.0,42.128,42.1445,42.128,42.1362,41800.0
2013-09-13 14:00:00,51.19,51.22,51.18,51.22,29300.0,42.1362,42.1609,42.128,42.1609,29300.0
2013-09-13 14:05:00,51.22,51.22,51.2,51.2,53300.0,42.1609,42.1609,42.1445,42.1445,53300.0
2013-09-13 14:10:00,51.2,51.22,51.2,51.21,37600.0,42.1445,42.1609,42.1445,42.1527,37600.0
2013-09-13 14:15:00,51.21,51.21,51.19,51.19,18500.0,42.1527,42.1527,42.1362,42.1362,18500.0
2013-09-13 14:20:00,51.19,51.19,51.17,51.18,12700.0,42.1362,42.1362,42.1198,42.128,12700.0
2013-09-13 14:25:00,51.18,51.2,51.18,51.18,15900.0,42.128,42.1445,42.128,42.128,15900.0
2013-09-13 14:30:00,51.18,51.19,51.18,51.18,9900.0,42.128,42.1362,42.128,42.128,9900.0
2013-09-13 14:35:00,51.18,51.19,51.16,51.16,12900.0,42.128,42.1362,42.1116,42.1116,12900.0
2013-09-13 14:40:00,51.16,51.17,51.15,51.16,2500.0,42.1116,42.1198,42.1033,42.1116,2500.0
2013-09-13 14:45:00,51.16,51.17,51.16,51.17,31300.0,42.1116,42.1198,42.1116,42.1198,31300.0
2013-09-13 14:50:00,51.17,51.19,51.17,51.17,17500.0,42.1198,42.1362,42.1198,42.1198,17500.0
2013-09-13 14:55:00,51.16,51.18,51.16,51.18,3700.0,42.1116,42.128,42.1116,42.128,3700.0
2013-09-13 15:00:00,51.17,51.19,51.17,51.18,13800.0,42.1198,42.1362,42.1198,42.128,13800.0
2013-09-13 15:05:00,51.17,51.17,51.15,51.16,77900.0,42.1198,42.1198,42.1033,42.1116,77900.0
2013-09-13 15:10:00,51.15,51.19,51.15,51.19,83200.0,42.1033,42.1362,42.1033,42.1362,83200.0
2013-09-13 15:15:00,51.18,51.2,51.18,51.19,15500.0,42.128,42.1445,42.128,42.1362,15500.0
2013-09-13 15:20:00,51.18,51.21,51.17,51.21,44100.0,42.128,42.1527,42.1198,42.1527,44100.0
2013-09-13 15:25:00,51.21,51.22,51.2,51.21,11100.0,42.1527,42.1609,42.1445,42.1527,11100.0
2013-09-13 15:30:00,51.2,51.21,51.18,51.2,29300.0,42.1445,42.1527,42.128,42.1445,29300.0
2013-09-13 15:35:00,51.2,51.2,51.18,51.19,37600.0,42.1445,42.1445,42.128,42.1362,37600.0
2013-09-13 15:40:00,51.19,51.2,51.18,51.19,34400.0,42.1362,42.1445,42.128,42.1362,34400.0
2013-09-13 15:45:00,51.18,51.19,51.16,51.16,36800.0,42.128,42.1362,42.1116,42.1116,36800.0
2013-09-13 15:50:00,51.17,51.17,51.15,51.16,400200.0,42.1198,42.1198,42.1033,42.1116,400200.0
2013-09-13 15:55:00,51.16,51.23,51.15,51.21,250400.0,42.1116,42.1692,42.1033,42.1527,250400.0
2013-09-16 09:30:00,51.66,51.83,51.66,51.67,151700.0,42.5231,42.6631,42.5231,42.5314,151700.0
2013-09-16 09:35:00,51.66,51.7,51.62,51.63,145300.0,42.5231,42.556,42.4902,42.4984,145300.0
2013-09-16 09:40:00,51.64,51.66,51.6,51.6,70600.0,42.5067,42.5231,42.4737,42.4737,70600.0
2013-09-16 09:45:00,51.6,51.62,51.57,51.61,613500.0,42.4737,42.4902,42.449,42.482,613500.0
2013-09-16 09:50:00,51.62,51.62,51.58,51.58,157500.0,42.4902,42.4902,42.4573,42.4573,157500.0
2013-09-16 09:55:00,51.58,51.6,51.55,51.59,141200.0,42.4573,42.4737,42.4326,42.4655,141200.0
2013-09-16 10:00:00,51.58,51.61,51.53,51.55,79500.0,42.4573,42.482,42.4161,42.4326,79500.0
2013-09-16 10:05:00,51.55,51.6,51.54,51.58,282100.0,42.4326,42.4737,42.4243,42.4573,282100.0
2013-09-16 10:10:00,51.57,51.63,51.57,51.58,66300.0,42.449,42.4984,42.449,42.4573,66300.0
2013-09-16 10:15:00,51.58,51.62,51.58,51.61,127500.0,42.4573,42.4902,42.4573,42.482,127500.0
2013-09-16 10:20:00,51.61,51.67,51.61,51.66,69000.0,42.482,42.5314,42.482,42.5231,69000.0
2013-09-16 10:25:00,51.66,51.68,51.66,51.66,46500.0,42.5231,42.5396,42.5231,42.5231,46500.0
2013-09-16 10:30:00,51.66,51.71,51.64,51.7,92000.0,42.5231,42.5643,42.5067,42.556,92000.0
2013-09-16 10:35:00,51.7,51.71,51.68,51.68,56000.0,42.556,42.5643,42.5396,42.5396,56000.0
2013-09-16 10:40:00,51.68,51.69,51.65,51.65,54600.0,42.5396,42.5478,42.5149,42.5149,54600.0
2013-09-16 10:45:00,51.65,51.7,51.65,51.68,57000.0,42.5149,42.556,42.5149,42.5396,57000.0
2013-09-16 10:50:00,51.67,51.71,51.66,51.69,49700.0,42.5314,42.5643,42.5231,42.5478,49700.0
2013-09-16 10:55:00,51.68,51.69,51.65,51.65,115500.0,42.5396,42.5478,42.5149,42.5149,115500.0
2013-09-16 11:00:00,51.65,51.66,51.62,51.63,32100.0,42.5149,42.5231,42.4902,42.4984,32100.0
2013-09-16 11:05:00,51.62,51.67,51.62,51.66,61700.0,42.4902,42.5314,42.4902,42.5231,61700.0
2013-09-16 11:10:00,51.66,51.69,51.66,51.68,83100.0,42.5231,42.5478,42.5231,42.5396,83100.0
2013-09-16 11:15:00,51.68,51.7,51.66,51.7,90900.0,42.5396,42.556,42.5231,42.556,90900.0
2013-09-16 11:20:00,51.69,51.73,51.69,51.71,142000.0,42.5478,42.5807,42.5478,42.5643,142000.0
2013-09-16 11:25:00,51.71,51.71,51.69,51.71,46500.0,42.5643,42.5643,42.5478,42.5643,46500.0
2013-09-16 11:30:00,51.7,51.72,51.69,51.7,41200.0,42.556,42.5725,42.5478,42.556,41200.0
2013-09-16 11:35:00,51.7,51.72,51.69,51.72,35600.0,42.556,42.5725,42.5478,42.5725,35600.0
2013-09-16 11:40:00,51.71,51.74,51.71,51.71,61800.0,42.5643,42.589,42.5643,42.5643,61800.0
2013-09-16 11:45:00,51.72,51.73,51.71,51.71,26200.0,42.5725,42.5807,42.5643,42.5643,26200.0
2013-09-16 11:50:00,51.72,51.75,51.72,51.73,43600.0,42.5725,42.5972,42.5725,42.5807,43600.0
2013-09-16 11:55:00,51.73,51.76,51.72,51.76,58900.0,42.5807,42.6054,42.5725,42.6054,58900.0
2013-09-16 12:00:00,51.76,51.77,51.75,51.77,39300.0,42.6054,42.6137,42.5972,42.6137,39300.0
2013-09-16 12:05:00,51.78,51.79,51.76,51.77,27400.0,42.6219,42.6301,42.6054,42.6137,27400.0
2013-09-16 12:10:00,51.78,51.81,51.77,51.81,34100.0,42.6219,42.6466,42.6137,42.6466,34100.0
2013-09-16 12:15:00,51.81,51.82,51.8,51.82,80300.0,42.6466,42.6548,42.6384,42.6548,80300.0
2013-09-16 12:20:00,51.82,51.84,51.8,51.8,49100.0,42.6548,42.6713,42.6384,42.6384,49100.0
2013-09-16 12:25:00,51.8,51.82,51.8,51.8,26200.0,42.6384,42.6548,42.6384,42.6384,26200.0
2013-09-16 12:30:00,51.81,51.81,51.77,51.8,62900.0,42.6466,42.6466,42.6137,42.6384,62900.0
2013-09-16 12:35:00,51.8,51.8,51.77,51.8,18000.0,42.6384,42.6384,42.6137,42.6384,18000.0
2013-09-16 12:40:00,51.79,51.79,51.77,51.78,24600.0,42.6301,42.6301,42.6137,42.6219,24600.0
2013-09-16 12:45:00,51.77,51.79,51.77,51.78,53600.0,42.6137,42.6301,42.6137,42.6219,53600.0
2013-09-16 12:50:00,51.78,51.8,51.78,51.78,155700.0,42.6219,42.6384,42.6219,42.6219,155700.0
2013-09-16 12:55:00,51.77,51.77,51.73,51.73,18100.0,42.6137,42.6137,42.5807,42.5807,18100.0
2013-09-16 13:00:00,51.72,51.78,51.72,51.76,31500.0,42.5725,42.6219,42.5725,42.6054,31500.0
2013-09-16 13:05:00,51.75,51.75,51.72,51.72,32700.0,42.5972,42.5972,42.5725,42.5725,32700.0
2013-09-16 13:10:00,51.72,51.75,51.72,51.75,31900.0,42.5725,42.5972,42.5725,42.5972,31900.0
2013-09-16 13:15:00,51.75,51.75,51.73,51.74,15300.0,42.5972,42.5972,42.5807,42.589,15300.0
2013-09-16 13:20:00,51.73,51.74,51.71,51.74,44100.0,42.5807,42.589,42.5643,42.589,44100.0
2013-09-16 13:25:00,51.73,51.73,51.72,51.73,23800.0,42.5807,42.5807,42.5725,42.5807,23800.0
2013-09-16 13:30:00,51.73,51.74,51.7,51.71,40200.0,42.5807,42.589,42.556,42.5643,40200.0
2013-09-16 13:35:00,51.71,51.72,51.69,51.71,35200.0,42.5643,42.5725,42.5478,42.5643,35200.0
2013-09-16 13:40:00,51.71,51.71,51.56,51.61,92700.0,42.5643,42.5643,42.4408,42.482,92700.0
2013-09-16 13:45:00,51.61,51.63,51.6,51.62,36200.0,42.482,42.4984,42.4737,42.4902,36200.0
2013-09-16 13:50:00,51.62,51.63,51.6,51.62,36000.0,42.4902,42.4984,42.4737,42.4902,36000.0
2013-09-16 13:55:00,51.61,51.66,51.61,51.66,60900.0,42.482,42.5231,42.482,42.5231,60900.0
2013-09-16 14:00:00,51.66,51.67,51.64,51.65,35800.0,42.5231,42.5314,42.5067,42.5149,35800.0
2013-09-16 14:05:00,51.65,51.68,51.64,51.64,72500.0,42.5149,42.5396,42.5067,42.5067,72500.0
2013-09-16 14:10:00,51.64,51.64,51.62,51.62,40200.0,42.5067,42.5067,42.4902,42.4902,40200.0
2013-09-16 14:15:00,51.62,51.68,51.61,51.66,69300.0,42.4902,42.5396,42.482,42.5231,69300.0
2013-09-16 14:20:00,51.66,51.66,51.64,51.65,56100.0,42.5231,42.5231,42.5067,42.5149,56100.0
2013-09-16 14:25:00,51.65,51.66,51.62,51.64,34300.0,42.5149,42.5231,42.4902,42.5067,34300.0
2013-09-16 14:30:00,51.63,51.64,51.59,51.62,80300.0,42.4984,42.5067,42.4655,42.4902,80300.0
2013-09-16 14:35:00,51.61,51.61,51.57,51.57,50700.0,42.482,42.482,42.449,42.449,50700.0
2013-09-16 14:40:00,51.57,51.58,51.56,51.57,62400.0,42.449,42.4573,42.4408,42.449,62400.0
2013-09-16 14:45:00,51.57,51.63,51.56,51.61,60500.0,42.449,42.4984,42.4408,42.482,60500.0
2013-09-16 14:50:00,51.62,51.64,51.61,51.63,27300.0,42.4902,42.5067,42.482,42.4984,27300.0
2013-09-16 14:55:00,51.62,51.64,51.61,51.62,62300.0,42.4902,42.5067,42.482,42.4902,62300.0
2013-09-16 15:00:00,51.62,51.66,51.62,51.65,51800.0,42.4902,42.5231,42.4902,42.5149,51800.0
2013-09-16 15:05:00,51.66,51.7,51.65,51.7,62500.0,42.5231,42.556,42.5149,42.556,62500.0
2013-09-16 15:10:00,51.7,51.71,51.68,51.69,35600.0,42.556,42.5643,42.5396,42.5478,35600.0
2013-09-16 15:15:00,51.7,51.71,51.68,51.69,43100.0,42.556,42.5643,42.5396,42.5478,43100.0
2013-09-16 15:20:00,51.69,51.69,51.65,51.65,69800.0,42.5478,42.5478,42.5149,42.5149,69800.0
2013-09-16 15:25:00,51.65,51.67,51.61,51.62,67100.0,42.5149,42.5314,42.482,42.4902,67100.0
2013-09-16 15:30:00,51.63,51.63,51.57,51.62,67100.0,42.4984,42.4984,42.449,42.4902,67100.0
2013-09-16 15:35:00,51.62,51.62,51.57,51.6,57700.0,42.4902,42.4902,42.449,42.4737,57700.0
2013-09-16 15:40:00,51.61,51.64,51.56,51.59,281300.0,42.482,42.5067,42.4408,42.4655,281300.0
2013-09-16 15:45:00,51.58,51.64,51.58,51.6,300700.0,42.4573,42.5067,42.4573,42.4737,300700.0
2013-09-16 15:50:00,51.6,51.64,51.6,51.62,281800.0,42.4737,42.5067,42.4737,42.4902,281800.0
2013-09-16 15:55:00,51.62,51.66,51.61,51.65,437500.0,42.4902,42.5231,42.482,42.5149,437500.0
2013-09-17 09:30:00,51.69,51.71,51.61,51.64,77600.0,42.5478,42.5643,42.482,42.5067,77600.0
2013-09-17 09:35:00,51.64,51.66,51.62,51.64,44700.0,42.5067,42.5231,42.4902,42.5067,44700.0
2013-09-17 09:40:00,51.63,51.64,51.59,51.6,54900.0,42.4984,42.5067,42.4655,42.4737,54900.0
2013-09-17 09:45:00,51.61,51.65,51.61,51.64,277200.0,42.482,42.5149,42.482,42.5067,277200.0
2013-09-17 09:50:00,51.64,51.69,51.63,51.64,41200.0,42.5067,42.5478,42.4984,42.5067,41200.0
2013-09-17 09:55:00,51.64,51.7,51.61,51.66,298400.0,42.5067,42.556,42.482,42.5231,298400.0
2013-09-17 10:00:00,51.66,51.69,51.65,51.68,63100.0,42.5231,42.5478,42.5149,42.5396,63100.0
2013-09-17 10:05:00,51.68,51.69,51.66,51.68,71600.0,42.5396,42.5478,42.5231,42.5396,71600.0
2013-09-17 10:10:00,51.67,51.67,51.63,51.64,53200.0,42.5314,42.5314,42.4984,42.5067,53200.0
2013-09-17 10:15:00,51.64,51.66,51.62,51.63,50400.0,42.5067,42.5231,42.4902,42.4984,50400.0
2013-09-17 10:20:00,51.63,51.64,51.59,51.6,34800.0,42.4984,42.5067,42.4655,42.4737,34800.0
2013-09-17 10:25:00,51.6,51.61,51.58,51.59,127400.0,42.4737,42.482,42.4573,42.4655,127400.0
2013-09-17 10:30:00,51.59,51.6,51.57,51.58,67300.0,42.4655,42.4737,42.449,42.4573,67300.0
2013-09-17 10:35:00,51.59,51.59,51.56,51.56,50200.0,42.4655,42.4655,42.4408,42.4408,50200.0
2013-09-17 10:40:00,51.57,51.57,51.55,51.56,61000.0,42.449,42.449,42.4326,42.4408,61000.0
2013-09-17 10:45:00,51.56,51.57,51.53,51.54,32100.0,42.4408,42.449,42.4161,42.4243,32100.0
2013-09-17 10:50:00,51.53,51.55,51.52,51.53,97700.0,42.4161,42.4326,42.4079,42.4161,97700.0
2013-09-17 10:55:00,51.53,51.56,51.53,51.54,42000.0,42.4161,42.4408,42.4161,42.4243,42000.0
2013-09-17 11:00:00,51.54,51.55,51.53,51.54,20300.0,42.4243,42.4326,42.4161,42.4243,20300.0
2013-09-17 11:05:00,51.55,51.55,51.54,51.55,14400.0,42.4326,42.4326,42.4243,42.4326,14400.0
2013-09-17 11:10:00,51.54,51.55,51.52,51.53,37000.0,42.4243,42.4326,42.4079,42.4161,37000.0
2013-09-17 11:15:00,51.52,51.55,51.52,51.55,27100.0,42.4079,42.4326,42.4079,42.4326,27100.0
2013-09-17 11:20:00,51.55,51.55,51.5,51.51,36000.0,42.4326,42.4326,42.3914,42.3997,36000.0
2013-09-17 11:25:00,51.5,51.53,51.5,51.52,38700.0,42.3914,42.4161,42.3914,42.4079,38700.0
2013-09-17 11:30:00,51.53,51.54,51.5,51.5,29500.0,42.4161,42.4243,42.3914,42.3914,29500.0
2013-09-17 11:35:00,51.5,51.53,51.5,51.52,17800.0,42.3914,42.4161,42.3914,42.4079,17800.0
2013-09-17 11:40:00,51.52,51.53,51.51,51.53,9100.0,42.4079,42.4161,42.3997,42.4161,9100.0
2013-09-17 11:45:00,51.53,51.55,51.52,51.53,29300.0,42.4161,42.4326,42.4079,42.4161,29300.0
2013-09-17 11:50:00,51.53,51.56,51.53,51.55,34600.0,42.4161,42.4408,42.4161,42.4326,34600.0
2013-09-17 11:55:00,51.54,51.57,51.54,51.57,17800.0,42.4243,42.449,42.4243,42.449,17800.0
2013-09-17 12:00:00,51.57,51.58,51.57,51.57,11400.0,42.449,42.4573,42.449,42.449,11400.0
2013-09-17 12:05:00,51.58,51.59,51.56,51.56,25800.0,42.4573,42.4655,42.4408,42.4408,25800.0
2013-09-17 12:10:00,51.57,51.57,51.55,51.56,28300.0,42.449,42.449,42.4326,42.4408,28300.0
2013-09-17 12:15:00,51.57,51.6,51.56,51.6,14800.0,42.449,42.4737,42.4408,42.4737,14800.0
2013-09-17 12:20:00,51.6,51.62,51.6,51.61,18800.0,42.4737,42.4902,42.4737,42.482,18800.0
2013-09-17 12:25:00,51.61,51.61,51.6,51.61,32700.0,42.482,42.482,42.4737,42.482,32700.0
2013-09-17 12:30:00,51.6,51.62,51.6,51.61,10600.0,42.4737,42.4902,42.4737,42.482,10600.0
2013-09-17 12:35:00,51.6,51.6,51.58,51.59,11000.0,42.4737,42.4737,42.4573,42.4655,11000.0
2013-09-17 12:40:00,51.58,51.63,51.58,51.62,26800.0,42.4573,42.4984,42.4573,42.4902,26800.0
2013-09-17 12:45:00,51.63,51.63,51.61,51.62,23500.0,42.4984,42.4984,42.482,42.4902,23500.0
2013-09-17 12:50:00,51.63,51.63,51.61,51.63,24500.0,42.4984,42.4984,42.482,42.4984,24500.0
2013-09-17 12:55:00,51.63,51.65,51.61,51.64,30300.0,42.4984,42.5149,42.482,42.5067,30300.0
2013-09-17 13:00:00,51.64,51.65,51.64,51.65,13500.0,42.5067,42.5149,42.5067,42.5149,13500.0
2013-09-17 13:05:00,51.65,51.65,51.62,51.63,36700.0,42.5149,42.5149,42.4902,42.4984,36700.0
2013-09-17 13:10:00,51.62,51.63,51.6,51.6,13100.0,42.4902,42.4984,42.4737,42.4737,13100.0
2013-09-17 13:15:00,51.6,51.6,51.59,51.59,11500.0,42.4737,42.4737,42.4655,42.4655,11500.0
2013-09-17 13:20:00,51.58,51.61,51.58,51.61,14700.0,42.4573,42.482,42.4573,42.482,14700.0
2013-09-17 13:25:00,51.61,51.62,51.6,51.6,5500.0,42.482,42.4902,42.4737,42.4737,5500.0
2013-09-17 13:30:00,51.61,51.61,51.59,51.61,44000.0,42.482,42.482,42.4655,42.482,44000.0
2013-09-17 13:35:00,51.61,51.61,51.58,51.59,35400.0,42.482,42.482,42.4573,42.4655,35400.0
2013-09-17 13:40:00,51.58,51.6,51.58,51.59,29600.0,42.4573,42.4737,42.4573,42.4655,29600.0
2013-09-17 13:45:00,51.6,51.62,51.59,51.62,18500.0,42.4737,42.4902,42.4655,42.4902,18500.0
2013-09-17 13:50:00,51.62,51.64,51.61,51.64,22800.0,42.4902,42.5067,42.482,42.5067,22800.0
2013-09-17 13:55:00,51.64,51.66,51.64,51.66,26400.0,42.5067,42.5231,42.5067,42.5231,26400.0
2013-09-17 14:00:00,51.66,51.67,51.65,51.67,22300.0,42.5231,42.5314,42.5149,42.5314,22300.0
2013-09-17 14:05:00,51.66,51.67,51.64,51.64,14200.0,42.5231,42.5314,42.5067,42.5067,14200.0
2013-09-17 14:10:00,51.64,51.65,51.63,51.63,12400.0,42.5067,42.5149,42.4984,42.4984,12400.0
2013-09-17 14:15:00,51.62,51.62,51.61,51.62,10300.0,42.4902,42.4902,42.482,42.4902,10300.0
2013-09-17 14:20:00,51.62,51.64,51.62,51.63,26500.0,42.4902,42.5067,42.4902,42.4984,26500.0
2013-09-17 14:25:00,51.64,51.66,51.64,51.64,27900.0,42.5067,42.5231,42.5067,42.5067,27900.0
2013-09-17 14:30:00,51.64,51.66,51.64,51.66,17600.0,42.5067,42.5231,42.5067,42.5231,17600.0
2013-09-17 14:35:00,51.66,51.67,51.65,51.66,16300.0,42.5231,42.5314,42.5149,42.5231,16300.0
2013-09-17 14:40:00,51.66,51.67,51.65,51.66,35600.0,42.5231,42.5314,42.5149,42.5231,35600.0
2013-09-17 14:45:00,51.67,51.67,51.65,51.67,20900.0,42.5314,42.5314,42.5149,42.5314,20900.0
2013-09-17 14:50:00,51.66,51.67,51.65,51.66,29100.0,42.5231,42.5314,42.5149,42.5231,29100.0
2013-09-17 14:55:00,51.66,51.68,51.66,51.68,23100.0,42.5231,42.5396,42.5231,42.5396,23100.0
2013-09-17 15:00:00,51.67,51.7,51.67,51.68,27600.0,42.5314,42.556,42.5314,42.5396,27600.0
2013-09-17 15:05:00,51.68,51.68,51.66,51.68,21300.0,42.5396,42.5396,42.5231,42.5396,21300.0
2013-09-17 15:10:00,51.67,51.69,51.67,51.68,37700.0,42.5314,42.5478,42.5314,42.5396,37700.0
2013-09-17 15:15:00,51.67,51.68,51.67,51.68,15300.0,42.5314,42.5396,42.5314,42.5396,15300.0
2013-09-17 15:20:00,51.67,51.69,51.67,51.68,41900.0,42.5314,42.5478,42.5314,42.5396,41900.0
2013-09-17 15:25:00,51.68,51.68,51.65,51.66,40300.0,42.5396,42.5396,42.5149,42.5231,40300.0
2013-09-17 15:30:00,51.66,51.67,51.66,51.66,31200.0,42.5231,42.5314,42.5231,42.5231,31200.0
2013-09-17 15:35:00,51.65,51.66,51.63,51.64,56300.0,42.5149,42.5231,42.4984,42.5067,56300.0
2013-09-17 15:40:00,51.64,51.66,51.63,51.66,32600.0,42.5067,42.5231,42.4984,42.5231,32600.0
2013-09-17 15:45:00,51.66,51.68,51.66,51.66,77400.0,42.5231,42.5396,42.5231,42.5231,77400.0
2013-09-17 15:50:00,51.66,51.66,51.64,51.65,86400.0,42.5231,42.5231,42.5067,42.5149,86400.0
2013-09-17 15:55:00,51.65,51.69,51.64,51.69,275500.0,42.5149,42.5478,42.5067,42.5478,275500.0
2013-09-18 09:30:00,51.7,51.71,51.6,51.62,103300.0,42.556,42.5643,42.4737,42.4902,103300.0
2013-09-18 09:35:00,51.61,51.64,51.59,51.6,67600.0,42.482,42.5067,42.4655,42.4737,67600.0
2013-09-18 09:40:00,51.6,51.6,51.56,51.57,27000.0,42.4737,42.4737,42.4408,42.449,27000.0
2013-09-18 09:45:00,51.58,51.59,51.55,51.55,16400.0,42.4573,42.4655,42.4326,42.4326,16400.0
2013-09-18 09:50:00,51.55,51.55,51.52,51.55,125000.0,42.4326,42.4326,42.4079,42.4326,125000.0
2013-09-18 09:55:00,51.54,51.55,51.5,51.51,40800.0,42.4243,42.4326,42.3914,42.3997,40800.0
2013-09-18 10:00:00,51.51,51.54,51.48,51.53,68500.0,42.3997,42.4243,42.375,42.4161,68500.0
2013-09-18 10:05:00,51.54,51.61,51.54,51.58,39300.0,42.4243,42.482,42.4243,42.4573,39300.0
2013-09-18 10:10:00,51.57,51.62,51.57,51.58,36100.0,42.449,42.4902,42.449,42.4573,36100.0
2013-09-18 10:15:00,51.58,51.6,51.55,51.55,31800.0,42.4573,42.4737,42.4326,42.4326,31800.0
2013-09-18 10:20:00,51.55,51.57,51.54,51.55,131900.0,42.4326,42.449,42.4243,42.4326,131900.0
2013-09-18 10:25:00,51.55,51.56,51.53,51.54,61100.0,42.4326,42.4408,42.4161,42.4243,61100.0
2013-09-18 10:30:00,51.54,51.55,51.51,51.53,56100.0,42.4243,42.4326,42.3997,42.4161,56100.0
2013-09-18 10:35:00,51.52,51.53,51.5,51.53,18500.0,42.4079,42.4161,42.3914,42.4161,18500.0
2013-09-18 10:40:00,51.53,51.53,51.5,51.51,22700.0,42.4161,42.4161,42.3914,42.3997,22700.0
2013-09-18 10:45:00,51.51,51.51,51.48,51.49,27800.0,42.3997,42.3997,42.375,42.3832,27800.0
2013-09-18 10:50:00,51.5,51.5,51.46,51.47,271900.0,42.3914,42.3914,42.3585,42.3667,271900.0
2013-09-18 10:55:00,51.47,51.5,51.46,51.48,35400.0,42.3667,42.3914,42.3585,42.375,35400.0
2013-09-18 11:00:00,51.49,51.53,51.49,51.51,29400.0,42.3832,42.4161,42.3832,42.3997,29400.0
2013-09-18 11:05:00,51.52,51.52,51.5,51.5,30700.0,42.4079,42.4079,42.3914,42.3914,30700.0
2013-09-18 11:10:00,51.5,51.51,51.49,51.51,47700.0,42.3914,42.3997,42.3832,42.3997,47700.0
2013-09-18 11:15:00,51.52,51.52,51.49,51.5,45000.0,42.4079,42.4079,42.3832,42.3914,45000.0
2013-09-18 11:20:00,51.5,51.51,51.5,51.5,13100.0,42.3914,42.3997,42.3914,42.3914,13100.0
2013-09-18 11:25:00,51.5,51.51,51.48,51.5,17500.0,42.3914,42.3997,42.375,42.3914,17500.0
2013-09-18 11:30:00,51.5,51.51,51.48,51.49,46800.0,42.3914,42.3997,42.375,42.3832,46800.0
2013-09-18 11:35:00,51.5,51.51,51.47,51.48,37200.0,42.3914,42.3997,42.3667,42.375,37200.0
2013-09-18 11:40:00,51.48,51.48,51.46,51.46,26800.0,42.375,42.375,42.3585,42.3585,26800.0
2013-09-18 11:45:00,51.47,51.47,51.44,51.46,39400.0,42.3667,42.3667,42.342,42.3585,39400.0
2013-09-18 11:50:00,51.46,51.47,51.44,51.45,42400.0,42.3585,42.3667,42.342,42.3503,42400.0
2013-09-18 11:55:00,51.45,51.46,51.43,51.43,45400.0,42.3503,42.3585,42.3338,42.3338,45400.0
2013-09-18 12:00:00,51.43,51.46,51.41,51.42,148500.0,42.3338,42.3585,42.3173,42.3256,148500.0
2013-09-18 12:05:00,51.43,51.44,51.4,51.44,47400.0,42.3338,42.342,42.3091,42.342,47400.0
2013-09-18 12:10:00,51.44,51.45,51.41,51.42,79800.0,42.342,42.3503,42.3173,42.3256,79800.0
2013-09-18 12:15:00,51.41,51.42,51.4,51.41,51200.0,42.3173,42.3256,42.3091,42.3173,51200.0
2013-09-18 12:20:00,51.41,51.42,51.39,51.4,243000.0,42.3173,42.3256,42.3009,42.3091,243000.0
2013-09-18 12:25:00,51.4,51.41,51.38,51.38,32100.0,42.3091,42.3173,42.2926,42.2926,32100.0
2013-09-18 12:30:00,51.39,51.4,51.38,51.4,16700.0,42.3009,42.3091,42.2926,42.3091,16700.0
2013-09-18 12:35:00,51.39,51.4,51.37,51.37,43900.0,42.3009,42.3091,42.2844,42.2844,43900.0
2013-09-18 12:40:00,51.39,51.41,51.39,51.41,43400.0,42.3009,42.3173,42.3009,42.3173,43400.0
2013-09-18 12:45:00,51.41,51.42,51.41,51.41,12700.0,42.3173,42.3256,42.3173,42.3173,12700.0
2013-09-18 12:50:00,51.42,51.45,51.41,51.45,79800.0,42.3256,42.3503,42.3173,42.3503,79800.0
2013-09-18 12:55:00,51.45,51.46,51.44,51.44,28300.0,42.3503,42.3585,42.342,42.342,28300.0
2013-09-18 13:00:00,51.44,51.45,51.42,51.43,34700.0,42.342,42.3503,42.3256,42.3338,34700.0
2013-09-18 13:05:00,51.44,51.45,51.42,51.43,43900.0,42.342,42.3503,42.3256,42.3338,43900.0
2013-09-18 13:10:00,51.44,51.45,51.43,51.43,30200.0,42.342,42.3503,42.3338,42.3338,30200.0
2013-09-18 13:15:00,51.44,51.45,51.43,51.44,29300.0,42.342,42.3503,42.3338,42.342,29300.0
2013-09-18 13:20:00,51.45,51.45,51.43,51.45,17000.0,42.3503,42.3503,42.3338,42.3503,17000.0
2013-09-18 13:25:00,51.45,51.47,51.45,51.45,28700.0,42.3503,42.3667,42.3503,42.3503,28700.0
2013-09-18 13:30:00,51.45,51.47,51.45,51.46,19100.0,42.3503,42.3667,42.3503,42.3585,19100.0
2013-09-18 13:35:00,51.46,51.46,51.41,51.41,17400.0,42.3585,42.3585,42.3173,42.3173,17400.0
2013-09-18 13:40:00,51.41,51.44,51.41,51.43,29400.0,42.3173,42.342,42.3173,42.3338,29400.0
2013-09-18 13:45:00,51.42,51.43,51.4,51.43,65000.0,42.3256,42.3338,42.3091,42.3338,65000.0
2013-09-18 13:50:00,51.43,51.44,51.42,51.44,20200.0,42.3338,42.342,42.3256,42.342,20200.0
2013-09-18 13:55:00,51.44,51.47,51.42,51.42,92600.0,42.342,42.3667,42.3256,42.3256,92600.0
2013-09-18 14:00:00,51.44,51.92,51.44,51.77,774800.0,42.342,42.7371,42.342,42.6137,774800.0
2013-09-18 14:05:00,51.77,51.87,51.74,51.87,193700.0,42.6137,42.696,42.589,42.696,193700.0
2013-09-18 14:10:00,51.87,52.02,51.87,51.89,206700.0,42.696,42.8194,42.696,42.7124,206700.0
2013-09-18 14:15:00,51.89,51.98,51.88,51.9,69200.0,42.7124,42.7865,42.7042,42.7207,69200.0
2013-09-18 14:20:00,51.9,52.04,51.9,51.99,165800.0,42.7207,42.8359,42.7207,42.7948,165800.0
2013-09-18 14:25:00,51.99,52.01,51.88,51.91,45400.0,42.7948,42.8112,42.7042,42.7289,45400.0
2013-09-18 14:30:00,51.91,51.95,51.85,51.89,70500.0,42.7289,42.7618,42.6795,42.7124,70500.0
2013-09-18 14:35:00,51.89,51.93,51.87,51.92,78400.0,42.7124,42.7454,42.696,42.7371,78400.0
2013-09-18 14:40:00,51.92,51.95,51.89,51.92,62000.0,42.7371,42.7618,42.7124,42.7371,62000.0
2013-09-18 14:45:00,51.93,52.01,51.92,52.0,137900.0,42.7454,42.8112,42.7371,42.803,137900.0
2013-09-18 14:50:00,52.0,52.05,51.98,52.04,77800.0,42.803,42.8441,42.7865,42.8359,77800.0
2013-09-18 14:55:00,52.04,52.11,52.01,52.09,242400.0,42.8359,42.8935,42.8112,42.8771,242400.0
2013-09-18 15:00:00,52.1,52.12,52.07,52.08,68700.0,42.8853,42.9018,42.8606,42.8688,68700.0
2013-09-18 15:05:00,52.08,52.08,52.0,52.02,145300.0,42.8688,42.8688,42.803,42.8194,145300.0
2013-09-18 15:10:00,52.02,52.05,51.99,52.01,59000.0,42.8194,42.8441,42.7948,42.8112,59000.0
2013-09-18 15:15:00,52.01,52.04,51.99,52.0,59400.0,42.8112,42.8359,42.7948,42.803,59400.0
2013-09-18 15:20:00,52.0,52.04,51.99,52.03,78500.0,42.803,42.8359,42.7948,42.8277,78500.0
2013-09-18 15:25:00,52.03,52.04,52.0,52.01,116500.0,42.8277,42.8359,42.803,42.8112,116500.0
2013-09-18 15:30:00,52.01,52.03,51.96,51.98,78900.0,42.8112,42.8277,42.7701,42.7865,78900.0
2013-09-18 15:35:00,51.98,52.04,51.96,52.03,110100.0,42.7865,42.8359,42.7701,42.8277,110100.0
2013-09-18 15:40:00,52.04,52.06,52.01,52.02,81800.0,42.8359,42.8524,42.8112,42.8194,81800.0
2013-09-18 15:45:00,52.01,52.04,52.01,52.02,130500.0,42.8112,42.8359,42.8112,42.8194,130500.0
2013-09-18 15:50:00,52.02,52.04,51.97,51.97,194300.0,42.8194,42.8359,42.7783,42.7783,194300.0
2013-09-18 15:55:00,51.97,52.03,51.97,52.02,461700.0,42.7783,42.8277,42.7783,42.8194,461700.0
2013-09-19 09:30:00,52.19,52.19,52.1,52.13,83200.0,42.9594,42.9594,42.8853,42.91,83200.0
2013-09-19 09:35:00,52.13,52.14,52.06,52.08,49700.0,42.91,42.9182,42.8524,42.8688,49700.0
2013-09-19 09:40:00,52.07,52.08,52.01,52.03,41400.0,42.8606,42.8688,42.8112,42.8277,41400.0
2013-09-19 09:45:00,52.03,52.05,51.98,52.0,81100.0,42.8277,42.8441,42.7865,42.803,81100.0
2013-09-19 09:50:00,51.97,51.98,51.94,51.96,38500.0,42.7783,42.7865,42.7536,42.7701,38500.0
2013-09-19 09:55:00,51.97,52.09,51.96,52.08,87600.0,42.7783,42.8771,42.7701,42.8688,87600.0
2013-09-19 10:00:00,52.08,52.09,52.02,52.06,172400.0,42.8688,42.8771,42.8194,42.8524,172400.0
2013-09-19 10:05:00,52.06,52.06,51.94,51.94,144400.0,42.8524,42.8524,42.7536,42.7536,144400.0
2013-09-19 10:10:00,51.93,51.97,51.92,51.92,338100.0,42.7454,42.7783,42.7371,42.7371,338100.0
2013-09-19 10:15:00,51.93,51.93,51.9,51.91,77300.0,42.7454,42.7454,42.7207,42.7289,77300.0
2013-09-19 10:20:00,51.91,51.95,51.89,51.94,438300.0,42.7289,42.7618,42.7124,42.7536,438300.0
2013-09-19 10:25:00,51.94,51.95,51.92,51.92,66800.0,42.7536,42.7618,42.7371,42.7371,66800.0
2013-09-19 10:30:00,51.92,51.92,51.88,51.88,53400.0,42.7371,42.7371,42.7042,42.7042,53400.0
2013-09-19 10:35:00,51.89,51.91,51.88,51.9,264600.0,42.7124,42.7289,42.7042,42.7207,264600.0
2013-09-19 10:40:00,51.89,51.91,51.89,51.9,126900.0,42.7124,42.7289,42.7124,42.7207,126900.0
2013-09-19 10:45:00,51.89,51.91,51.89,51.9,27100.0,42.7124,42.7289,42.7124,42.7207,27100.0
2013-09-19 10:50:00,51.9,51.9,51.87,51.88,28100.0,42.7207,42.7207,42.696,42.7042,28100.0
2013-09-19 10:55:00,51.87,51.89,51.86,51.89,14700.0,42.696,42.7124,42.6877,42.7124,14700.0
2013-09-19 11:00:00,51.89,51.9,51.86,51.86,48400.0,42.7124,42.7207,42.6877,42.6877,48400.0
2013-09-19 11:05:00,51.87,51.87,51.82,51.82,38100.0,42.696,42.696,42.6548,42.6548,38100.0
2013-09-19 11:10:00,51.83,51.83,51.81,51.81,25000.0,42.6631,42.6631,42.6466,42.6466,25000.0
2013-09-19 11:15:00,51.81,51.85,51.81,51.85,37700.0,42.6466,42.6795,42.6466,42.6795,37700.0
2013-09-19 11:20:00,51.85,51.86,51.84,51.85,19800.0,42.6795,42.6877,42.6713,42.6795,19800.0
2013-09-19 11:25:00,51.85,51.85,51.84,51.85,16500.0,42.6795,42.6795,42.6713,42.6795,16500.0
2013-09-19 11:30:00,51.85,51.85,51.75,51.8,245300.0,42.6795,42.6795,42.5972,42.6384,245300.0
2013-09-19 11:35:00,51.81,51.84,51.8,51.83,97500.0,42.6466,42.6713,42.6384,42.6631,97500.0
2013-09-19 11:40:00,51.83,51.83,51.8,51.8,191300.0,42.6631,42.6631,42.6384,42.6384,191300.0
2013-09-19 11:45:00,51.8,51.82,51.78,51.78,40800.0,42.6384,42.6548,42.6219,42.6219,40800.0
2013-09-19 11:50:00,51.78,51.79,51.77,51.77,37700.0,42.6219,42.6301,42.6137,42.6137,37700.0
2013-09-19 11:55:00,51.77,51.8,51.76,51.8,19000.0,42.6137,42.6384,42.6054,42.6384,19000.0
2013-09-19 12:00:00,51.8,51.84,51.79,51.84,32900.0,42.6384,42.6713,42.6301,42.6713,32900.0
2013-09-19 12:05:00,51.84,51.86,51.83,51.85,30200.0,42.6713,42.6877,42.6631,42.6795,30200.0
2013-09-19 12:10:00,51.85,51.85,51.84,51.84,23300.0,42.6795,42.6795,42.6713,42.6713,23300.0
2013-09-19 12:15:00,51.83,51.84,51.81,51.82,27900.0,42.6631,42.6713,42.6466,42.6548,27900.0
2013-09-19 12:20:00,51.82,51.84,51.81,51.82,169300.0,42.6548,42.6713,42.6466,42.6548,169300.0
2013-09-19 12:25:00,51.82,51.85,51.82,51.84,65700.0,42.6548,42.6795,42.6548,42.6713,65700.0
2013-09-19 12:30:00,51.84,51.85,51.83,51.84,30000.0,42.6713,42.6795,42.6631,42.6713,30000.0
2013-09-19 12:35:00,51.84,51.85,51.82,51.83,32300.0,42.6713,42.6795,42.6548,42.6631,32300.0
2013-09-19 12:40:00,51.82,51.83,51.82,51.83,9300.0,42.6548,42.6631,42.6548,42.6631,9300.0
2013-09-19 12:45:00,51.82,51.84,51.82,51.82,31500.0,42.6548,42.6713,42.6548,42.6548,31500.0
2013-09-19 12:50:00,51.83,51.84,51.82,51.82,15500.0,42.6631,42.6713,42.6548,42.6548,15500.0
2013-09-19 12:55:00,51.82,51.83,51.81,51.81,18900.0,42.6548,42.6631,42.6466,42.6466,18900.0
2013-09-19 13:00:00,51.82,51.85,51.82,51.82,18900.0,42.6548,42.6795,42.6548,42.6548,18900.0
2013-09-19 13:05:00,51.82,51.83,51.76,51.78,52700.0,42.6548,42.6631,42.6054,42.6219,52700.0
2013-09-19 13:10:00,51.78,51.82,51.77,51.82,49000.0,42.6219,42.6548,42.6137,42.6548,49000.0
2013-09-19 13:15:00,51.81,51.85,51.81,51.84,42000.0,42.6466,42.6795,42.6466,42.6713,42000.0
2013-09-19 13:20:00,51.84,51.84,51.82,51.84,14900.0,42.6713,42.6713,42.6548,42.6713,14900.0
2013-09-19 13:25:00,51.84,51.85,51.83,51.85,8300.0,42.6713,42.6795,42.6631,42.6795,8300.0
2013-09-19 13:30:00,51.84,51.88,51.84,51.84,41300.0,42.6713,42.7042,42.6713,42.6713,41300.0
2013-09-19 13:35:00,51.84,51.87,51.83,51.86,23700.0,42.6713,42.696,42.6631,42.6877,23700.0
2013-09-19 13:40:00,51.86,51.87,51.85,51.86,15100.0,42.6877,42.696,42.6795,42.6877,15100.0
2013-09-19 13:45:00,51.85,51.87,51.84,51.86,15000.0,42.6795,42.696,42.6713,42.6877,15000.0
2013-09-19 13:50:00,51.85,51.86,51.82,51.82,63700.0,42.6795,42.6877,42.6548,42.6548,63700.0
2013-09-19 13:55:00,51.83,51.83,51.81,51.82,37400.0,42.6631,42.6631,42.6466,42.6548,37400.0
2013-09-19 14:00:00,51.82,51.84,51.81,51.83,62400.0,42.6548,42.6713,42.6466,42.6631,62400.0
2013-09-19 14:05:00,51.83,51.84,51.82,51.83,31100.0,42.6631,42.6713,42.6548,42.6631,31100.0
2013-09-19 14:10:00,51.83,51.86,51.83,51.85,30900.0,42.6631,42.6877,42.6631,42.6795,30900.0
2013-09-19 14:15:00,51.85,51.89,51.85,51.88,19500.0,42.6795,42.7124,42.6795,42.7042,19500.0
2013-09-19 14:20:00,51.89,51.89,51.85,51.86,32400.0,42.7124,42.7124,42.6795,42.6877,32400.0
2013-09-19 14:25:00,51.85,51.86,51.82,51.82,20400.0,42.6795,42.6877,42.6548,42.6548,20400.0
2013-09-19 14:30:00,51.81,51.82,51.8,51.82,39200.0,42.6466,42.6548,42.6384,42.6548,39200.0
2013-09-19 14:35:00,51.82,51.85,51.8,51.85,67900.0,42.6548,42.6795,42.6384,42.6795,67900.0
2013-09-19 14:40:00,51.85,51.85,51.79,51.79,79000.0,42.6795,42.6795,42.6301,42.6301,79000.0
2013-09-19 14:45:00,51.8,51.83,51.78,51.81,33200.0,42.6384,42.6631,42.6219,42.6466,33200.0
2013-09-19 14:50:00,51.8,51.81,51.78,51.81,25000.0,42.6384,42.6466,42.6219,42.6466,25000.0
2013-09-19 14:55:00,51.81,51.84,51.81,51.83,20500.0,42.6466,42.6713,42.6466,42.6631,20500.0
2013-09-19 15:00:00,51.83,51.85,51.83,51.84,9800.0,42.6631,42.6795,42.6631,42.6713,9800.0
2013-09-19 15:05:00,51.84,51.84,51.81,51.83,40000.0,42.6713,42.6713,42.6466,42.6631,40000.0
2013-09-19 15:10:00,51.83,51.83,51.82,51.83,29500.0,42.6631,42.6631,42.6548,42.6631,29500.0
2013-09-19 15:15:00,51.83,51.86,51.83,51.86,48100.0,42.6631,42.6877,42.6631,42.6877,48100.0
2013-09-19 15:20:00,51.85,51.88,51.84,51.86,50400.0,42.6795,42.7042,42.6713,42.6877,50400.0
2013-09-19 15:25:00,51.86,51.86,51.84,51.86,32800.0,42.6877,42.6877,42.6713,42.6877,32800.0
2013-09-19 15:30:00,51.86,51.86,51.85,51.86,42900.0,42.6877,42.6877,42.6795,42.6877,42900.0
2013-09-19 15:35:00,51.86,51.86,51.84,51.86,39000.0,42.6877,42.6877,42.6713,42.6877,39000.0
2013-09-19 15:40:00,51.86,51.86,51.84,51.85,35200.0,42.6877,42.6877,42.6713,42.6795,35200.0
2013-09-19 15:45:00,51.85,51.88,51.83,51.84,130100.0,42.6795,42.7042,42.6631,42.6713,130100.0
2013-09-19 15:50:00,51.85,51.87,51.83,51.84,147000.0,42.6795,42.696,42.6631,42.6713,147000.0
2013-09-19 15:55:00,51.84,51.87,51.82,51.86,381900.0,42.6713,42.696,42.6548,42.6877,381900.0
2013-09-20 09:30:00,51.79,51.81,51.68,51.74,83900.0,42.8062,42.8228,42.7153,42.7649,83900.0
2013-09-20 09:35:00,51.73,51.88,51.72,51.84,224400.0,42.7567,42.8806,42.7484,42.8476,224400.0
2013-09-20 09:40:00,51.83,51.83,51.78,51.79,55200.0,42.8393,42.8393,42.798,42.8062,55200.0
2013-09-20 09:45:00,51.8,51.8,51.69,51.69,293100.0,42.8145,42.8145,42.7236,42.7236,293100.0
2013-09-20 09:50:00,51.7,51.76,51.7,51.74,62000.0,42.7319,42.7815,42.7319,42.7649,62000.0
2013-09-20 09:55:00,51.74,51.74,51.66,51.68,92500.0,42.7649,42.7649,42.6988,42.7153,92500.0
2013-09-20 10:00:00,51.69,51.71,51.68,51.68,51500.0,42.7236,42.7401,42.7153,42.7153,51500.0
2013-09-20 10:05:00,51.67,51.7,51.67,51.67,337100.0,42.7071,42.7319,42.7071,42.7071,337100.0
2013-09-20 10:10:00,51.68,51.71,51.65,51.69,100200.0,42.7153,42.7401,42.6905,42.7236,100200.0
2013-09-20 10:15:00,51.7,51.73,51.7,51.73,19300.0,42.7319,42.7567,42.7319,42.7567,19300.0
2013-09-20 10:20:00,51.74,51.76,51.72,51.75,38200.0,42.7649,42.7815,42.7484,42.7732,38200.0
2013-09-20 10:25:00,51.75,51.78,51.75,51.76,222100.0,42.7732,42.798,42.7732,42.7815,222100.0
2013-09-20 10:30:00,51.75,51.76,51.72,51.76,29000.0,42.7732,42.7815,42.7484,42.7815,29000.0
2013-09-20 10:35:00,51.76,51.8,51.75,51.79,49300.0,42.7815,42.8145,42.7732,42.8062,49300.0
2013-09-20 10:40:00,51.79,51.85,51.79,51.83,72700.0,42.8062,42.8558,42.8062,42.8393,72700.0
2013-09-20 10:45:00,51.83,51.83,51.76,51.82,121400.0,42.8393,42.8393,42.7815,42.831,121400.0
2013-09-20 10:50:00,51.81,51.82,51.78,51.8,144000.0,42.8228,42.831,42.798,42.8145,144000.0
2013-09-20 10:55:00,51.8,51.81,51.76,51.79,137500.0,42.8145,42.8228,42.7815,42.8062,137500.0
2013-09-20 11:00:00,51.79,51.8,51.76,51.78,32500.0,42.8062,42.8145,42.7815,42.798,32500.0
2013-09-20 11:05:00,51.78,51.79,51.76,51.78,45300.0,42.798,42.8062,42.7815,42.798,45300.0
2013-09-20 11:10:00,51.78,51.78,51.74,51.75,26300.0,42.798,42.798,42.7649,42.7732,26300.0
2013-09-20 11:15:00,51.74,51.78,51.74,51.77,24400.0,42.7649,42.798,42.7649,42.7897,24400.0
2013-09-20 11:20:00,51.77,51.78,51.72,51.73,51400.0,42.7897,42.798,42.7484,42.7567,51400.0
2013-09-20 11:25:00,51.73,51.75,51.71,51.74,179300.0,42.7567,42.7732,42.7401,42.7649,179300.0
2013-09-20 11:30:00,51.74,51.77,51.73,51.73,263700.0,42.7649,42.7897,42.7567,42.7567,263700.0
2013-09-20 11:35:00,51.73,51.75,51.72,51.72,56300.0,42.7567,42.7732,42.7484,42.7484,56300.0
2013-09-20 11:40:00,51.72,51.72,51.69,51.71,22300.0,42.7484,42.7484,42.7236,42.7401,22300.0
2013-09-20 11:45:00,51.71,51.73,51.7,51.72,16400.0,42.7401,42.7567,42.7319,42.7484,16400.0
2013-09-20 11:50:00,51.71,51.73,51.69,51.73,18900.0,42.7401,42.7567,42.7236,42.7567,18900.0
2013-09-20 11:55:00,51.72,51.72,51.67,51.67,28000.0,42.7484,42.7484,42.7071,42.7071,28000.0
2013-09-20 12:00:00,51.68,51.7,51.66,51.69,136600.0,42.7153,42.7319,42.6988,42.7236,136600.0
2013-09-20 12:05:00,51.68,51.7,51.68,51.68,24100.0,42.7153,42.7319,42.7153,42.7153,24100.0
2013-09-20 12:10:00,51.68,51.7,51.67,51.67,11600.0,42.7153,42.7319,42.7071,42.7071,11600.0
2013-09-20 12:15:00,51.67,51.69,51.67,51.67,34600.0,42.7071,42.7236,42.7071,42.7071,34600.0
2013-09-20 12:20:00,51.68,51.69,51.66,51.66,30300.0,42.7153,42.7236,42.6988,42.6988,30300.0
2013-09-20 12:25:00,51.67,51.69,51.65,51.67,44800.0,42.7071,42.7236,42.6905,42.7071,44800.0
2013-09-20 12:30:00,51.67,51.67,51.65,51.65,15200.0,42.7071,42.7071,42.6905,42.6905,15200.0
2013-09-20 12:35:00,51.66,51.7,51.66,51.7,13500.0,42.6988,42.7319,42.6988,42.7319,13500.0
2013-09-20 12:40:00,51.7,51.7,51.68,51.7,22700.0,42.7319,42.7319,42.7153,42.7319,22700.0
2013-09-20 12:45:00,51.69,51.73,51.69,51.71,26600.0,42.7236,42.7567,42.7236,42.7401,26600.0
2013-09-20 12:50:00,51.71,51.72,51.71,51.71,13500.0,42.7401,42.7484,42.7401,42.7401,13500.0
2013-09-20 12:55:00,51.71,51.72,51.7,51.72,36900.0,42.7401,42.7484,42.7319,42.7484,36900.0
2013-09-20 13:00:00,51.72,51.73,51.7,51.7,19000.0,42.7484,42.7567,42.7319,42.7319,19000.0
2013-09-20 13:05:00,51.69,51.7,51.68,51.68,11300.0,42.7236,42.7319,42.7153,42.7153,11300.0
2013-09-20 13:10:00,51.68,51.68,51.66,51.68,10700.0,42.7153,42.7153,42.6988,42.7153,10700.0
2013-09-20 13:15:00,51.68,51.69,51.66,51.67,12700.0,42.7153,42.7236,42.6988,42.7071,12700.0
2013-09-20 13:20:00,51.67,51.67,51.63,51.63,8100.0,42.7071,42.7071,42.674,42.674,8100.0
2013-09-20 13:25:00,51.63,51.65,51.62,51.64,131900.0,42.674,42.6905,42.6657,42.6823,131900.0
2013-09-20 13:30:00,51.64,51.67,51.64,51.67,12500.0,42.6823,42.7071,42.6823,42.7071,12500.0
2013-09-20 13:35:00,51.68,51.68,51.65,51.65,9100.0,42.7153,42.7153,42.6905,42.6905,9100.0
2013-09-20 13:40:00,51.65,51.66,51.63,51.64,14200.0,42.6905,42.6988,42.674,42.6823,14200.0
2013-09-20 13:45:00,51.63,51.66,51.63,51.65,15300.0,42.674,42.6988,42.674,42.6905,15300.0
2013-09-20 13:50:00,51.66,51.68,51.66,51.66,167500.0,42.6988,42.7153,42.6988,42.6988,167500.0
2013-09-20 13:55:00,51.67,51.68,51.65,51.65,39300.0,42.7071,42.7153,42.6905,42.6905,39300.0
2013-09-20 14:00:00,51.65,51.66,51.62,51.64,198700.0,42.6905,42.6988,42.6657,42.6823,198700.0
2013-09-20 14:05:00,51.65,51.66,51.63,51.66,93200.0,42.6905,42.6988,42.674,42.6988,93200.0
2013-09-20 14:10:00,51.66,51.66,51.64,51.66,27500.0,42.6988,42.6988,42.6823,42.6988,27500.0
2013-09-20 14:15:00,51.65,51.66,51.64,51.66,32200.0,42.6905,42.6988,42.6823,42.6988,32200.0
2013-09-20 14:20:00,51.66,51.69,51.65,51.69,17200.0,42.6988,42.7236,42.6905,42.7236,17200.0
2013-09-20 14:25:00,51.69,51.71,51.67,51.68,44400.0,42.7236,42.7401,42.7071,42.7153,44400.0
2013-09-20 14:30:00,51.68,51.69,51.66,51.66,9900.0,42.7153,42.7236,42.6988,42.6988,9900.0
2013-09-20 14:35:00,51.66,51.67,51.63,51.63,16200.0,42.6988,42.7071,42.674,42.674,16200.0
2013-09-20 14:40:00,51.63,51.67,51.62,51.63,148900.0,42.674,42.7071,42.6657,42.674,148900.0
2013-09-20 14:45:00,51.63,51.68,51.62,51.67,50600.0,42.674,42.7153,42.6657,42.7071,50600.0
2013-09-20 14:50:00,51.67,51.68,51.66,51.68,33000.0,42.7071,42.7153,42.6988,42.7153,33000.0
2013-09-20 14:55:00,51.67,51.7,51.66,51.68,44600.0,42.7071,42.7319,42.6988,42.7153,44600.0
2013-09-20 15:00:00,51.68,51.71,51.68,51.68,164500.0,42.7153,42.7401,42.7153,42.7153,164500.0
2013-09-20 15:05:00,51.67,51.69,51.66,51.66,67100.0,42.7071,42.7236,42.6988,42.6988,67100.0
2013-09-20 15:10:00,51.66,51.66,51.63,51.63,59500.0,42.6988,42.6988,42.674,42.674,59500.0
2013-09-20 15:15:00,51.64,51.66,51.64,51.65,35600.0,42.6823,42.6988,42.6823,42.6905,35600.0
2013-09-20 15:20:00,51.65,51.65,51.59,51.59,59400.0,42.6905,42.6905,42.6409,42.6409,59400.0
2013-09-20 15:25:00,51.6,51.62,51.54,51.55,56100.0,42.6492,42.6657,42.5996,42.6079,56100.0
2013-09-20 15:30:00,51.55,51.57,51.53,51.53,49500.0,42.6079,42.6244,42.5913,42.5913,49500.0
2013-09-20 15:35:00,51.52,51.61,51.52,51.58,85700.0,42.5831,42.6575,42.5831,42.6327,85700.0
2013-09-20 15:40:00,51.59,51.61,51.58,51.59,158800.0,42.6409,42.6575,42.6327,42.6409,158800.0
2013-09-20 15:45:00,51.59,51.59,51.53,51.56,194600.0,42.6409,42.6409,42.5913,42.6161,194600.0
2013-09-20 15:50:00,51.57,51.59,51.55,51.57,327600.0,42.6244,42.6409,42.6079,42.6244,327600.0
2013-09-20 15:55:00,51.57,51.6,51.54,51.54,717400.0,42.6244,42.6492,42.5996,42.5996,717400.0
2013-09-23 09:30:00,51.48,51.48,51.35,51.37,90500.0,42.55,42.55,42.4426,42.4591,90500.0
2013-09-23 09:35:00,51.35,51.36,51.3,51.34,70400.0,42.4426,42.4508,42.4012,42.4343,70400.0
2013-09-23 09:40:00,51.33,51.36,51.24,51.26,62500.0,42.426,42.4508,42.3517,42.3682,62500.0
2013-09-23 09:45:00,51.27,51.28,51.22,51.27,79800.0,42.3765,42.3847,42.3351,42.3765,79800.0
2013-09-23 09:50:00,51.27,51.28,51.17,51.18,44000.0,42.3765,42.3847,42.2938,42.3021,44000.0
2013-09-23 09:55:00,51.18,51.2,51.14,51.18,300500.0,42.3021,42.3186,42.269,42.3021,300500.0
2013-09-23 10:00:00,51.18,51.21,51.18,51.19,65200.0,42.3021,42.3269,42.3021,42.3103,65200.0
2013-09-23 10:05:00,51.19,51.22,51.19,51.21,39700.0,42.3103,42.3351,42.3103,42.3269,39700.0
2013-09-23 10:10:00,51.22,51.23,51.14,51.17,44600.0,42.3351,42.3434,42.269,42.2938,44600.0
2013-09-23 10:15:00,51.17,51.19,51.15,51.18,38900.0,42.2938,42.3103,42.2773,42.3021,38900.0
2013-09-23 10:20:00,51.18,51.2,51.15,51.16,113100.0,42.3021,42.3186,42.2773,42.2855,113100.0
2013-09-23 10:25:00,51.17,51.18,51.1,51.12,38700.0,42.2938,42.3021,42.2359,42.2525,38700.0
2013-09-23 10:30:00,51.12,51.14,51.09,51.12,37100.0,42.2525,42.269,42.2277,42.2525,37100.0
2013-09-23 10:35:00,51.12,51.12,51.08,51.1,54000.0,42.2525,42.2525,42.2194,42.2359,54000.0
2013-09-23 10:40:00,51.1,51.1,51.04,51.07,191900.0,42.2359,42.2359,42.1863,42.2111,191900.0
2013-09-23 10:45:00,51.06,51.09,51.06,51.08,46700.0,42.2029,42.2277,42.2029,42.2194,46700.0
2013-09-23 10:50:00,51.08,51.1,51.08,51.08,36100.0,42.2194,42.2359,42.2194,42.2194,36100.0
2013-09-23 10:55:00,51.08,51.08,51.02,51.04,62200.0,42.2194,42.2194,42.1698,42.1863,62200.0
2013-09-23 11:00:00,51.04,51.07,51.03,51.05,78000.0,42.1863,42.2111,42.1781,42.1946,78000.0
2013-09-23 11:05:00,51.04,51.06,51.0,51.0,28800.0,42.1863,42.2029,42.1533,42.1533,28800.0
2013-09-23 11:10:00,51.0,51.05,51.0,51.05,68100.0,42.1533,42.1946,42.1533,42.1946,68100.0
2013-09-23 11:15:00,51.05,51.09,51.05,51.08,18100.0,42.1946,42.2277,42.1946,42.2194,18100.0
2013-09-23 11:20:00,51.08,51.08,51.03,51.05,24400.0,42.2194,42.2194,42.1781,42.1946,24400.0
2013-09-23 11:25:00,51.05,51.1,51.04,51.09,159400.0,42.1946,42.2359,42.1863,42.2277,159400.0
2013-09-23 11:30:00,51.1,51.13,51.09,51.13,25200.0,42.2359,42.2607,42.2277,42.2607,25200.0
2013-09-23 11:35:00,51.13,51.15,51.11,51.15,34800.0,42.2607,42.2773,42.2442,42.2773,34800.0
2013-09-23 11:40:00,51.14,51.14,51.11,51.11,20100.0,42.269,42.269,42.2442,42.2442,20100.0
2013-09-23 11:45:00,51.1,51.11,51.08,51.09,31300.0,42.2359,42.2442,42.2194,42.2277,31300.0
2013-09-23 11:50:00,51.08,51.09,51.06,51.09,37000.0,42.2194,42.2277,42.2029,42.2277,37000.0
2013-09-23 11:55:00,51.1,51.11,51.07,51.07,25800.0,42.2359,42.2442,42.2111,42.2111,25800.0
2013-09-23 12:00:00,51.07,51.12,51.06,51.12,19700.0,42.2111,42.2525,42.2029,42.2525,19700.0
2013-09-23 12:05:00,51.12,51.14,51.12,51.13,85800.0,42.2525,42.269,42.2525,42.2607,85800.0
2013-09-23 12:10:00,51.13,51.15,51.11,51.13,14900.0,42.2607,42.2773,42.2442,42.2607,14900.0
2013-09-23 12:15:00,51.13,51.17,51.13,51.14,176400.0,42.2607,42.2938,42.2607,42.269,176400.0
2013-09-23 12:20:00,51.14,51.17,51.13,51.16,34700.0,42.269,42.2938,42.2607,42.2855,34700.0
2013-09-23 12:25:00,51.16,51.17,51.15,51.17,11000.0,42.2855,42.2938,42.2773,42.2938,11000.0
2013-09-23 12:30:00,51.16,51.18,51.16,51.17,15800.0,42.2855,42.3021,42.2855,42.2938,15800.0
2013-09-23 12:35:00,51.17,51.17,51.15,51.16,17400.0,42.2938,42.2938,42.2773,42.2855,17400.0
2013-09-23 12:40:00,51.16,51.19,51.16,51.19,20200.0,42.2855,42.3103,42.2855,42.3103,20200.0
2013-09-23 12:45:00,51.19,51.19,51.15,51.16,28600.0,42.3103,42.3103,42.2773,42.2855,28600.0
2013-09-23 12:50:00,51.16,51.19,51.16,51.18,18900.0,42.2855,42.3103,42.2855,42.3021,18900.0
2013-09-23 12:55:00,51.19,51.23,51.19,51.2,134300.0,42.3103,42.3434,42.3103,42.3186,134300.0
2013-09-23 13:00:00,51.2,51.2,51.18,51.2,19800.0,42.3186,42.3186,42.3021,42.3186,19800.0
2013-09-23 13:05:00,51.21,51.22,51.21,51.22,12900.0,42.3269,42.3351,42.3269,42.3351,12900.0
2013-09-23 13:10:00,51.21,51.22,51.16,51.17,70500.0,42.3269,42.3351,42.2855,42.2938,70500.0
2013-09-23 13:15:00,51.16,51.16,51.15,51.16,33700.0,42.2855,42.2855,42.2773,42.2855,33700.0
2013-09-23 13:20:00,51.16,51.18,51.15,51.17,17100.0,42.2855,42.3021,42.2773,42.2938,17100.0
2013-09-23 13:25:00,51.17,51.22,51.16,51.22,29900.0,42.2938,42.3351,42.2855,42.3351,29900.0
2013-09-23 13:30:00,51.21,51.22,51.2,51.21,79500.0,42.3269,42.3351,42.3186,42.3269,79500.0
2013-09-23 13:35:00,51.2,51.2,51.19,51.19,7000.0,42.3186,42.3186,42.3103,42.3103,7000.0
2013-09-23 13:40:00,51.2,51.2,51.17,51.17,17000.0,42.3186,42.3186,42.2938,42.2938,17000.0
2013-09-23 13:45:00,51.17,51.24,51.17,51.24,13800.0,42.2938,42.3517,42.2938,42.3517,13800.0
2013-09-23 13:50:00,51.23,51.28,51.23,51.25,41600.0,42.3434,42.3847,42.3434,42.3599,41600.0
2013-09-23 13:55:00,51.25,51.29,51.24,51.28,19200.0,42.3599,42.393,42.3517,42.3847,19200.0
2013-09-23 14:00:00,51.29,51.29,51.27,51.27,25400.0,42.393,42.393,42.3765,42.3765,25400.0
2013-09-23 14:05:00,51.27,51.28,51.25,51.28,45400.0,42.3765,42.3847,42.3599,42.3847,45400.0
2013-09-23 14:10:00,51.27,51.28,51.25,51.25,16500.0,42.3765,42.3847,42.3599,42.3599,16500.0
2013-09-23 14:15:00,51.25,51.25,51.23,51.24,15500.0,42.3599,42.3599,42.3434,42.3517,15500.0
2013-09-23 14:20:00,51.25,51.25,51.2,51.2,15300.0,42.3599,42.3599,42.3186,42.3186,15300.0
2013-09-23 14:25:00,51.2,51.22,51.17,51.19,21100.0,42.3186,42.3351,42.2938,42.3103,21100.0
2013-09-23 14:30:00,51.2,51.21,51.18,51.19,11000.0,42.3186,42.3269,42.3021,42.3103,11000.0
2013-09-23 14:35:00,51.2,51.2,51.16,51.18,27400.0,42.3186,42.3186,42.2855,42.3021,27400.0
2013-09-23 14:40:00,51.18,51.19,51.17,51.17,26000.0,42.3021,42.3103,42.2938,42.2938,26000.0
2013-09-23 14:45:00,51.16,51.18,51.16,51.16,7600.0,42.2855,42.3021,42.2855,42.2855,7600.0
2013-09-23 14:50:00,51.17,51.23,51.17,51.23,35300.0,42.2938,42.3434,42.2938,42.3434,35300.0
2013-09-23 14:55:00,51.23,51.24,51.21,51.23,36000.0,42.3434,42.3517,42.3269,42.3434,36000.0
2013-09-23 15:00:00,51.23,51.23,51.18,51.2,26700.0,42.3434,42.3434,42.3021,42.3186,26700.0
2013-09-23 15:05:00,51.2,51.23,51.19,51.21,113200.0,42.3186,42.3434,42.3103,42.3269,113200.0
2013-09-23 15:10:00,51.22,51.23,51.19,51.2,36200.0,42.3351,42.3434,42.3103,42.3186,36200.0
2013-09-23 15:15:00,51.19,51.23,51.19,51.21,40300.0,42.3103,42.3434,42.3103,42.3269,40300.0
2013-09-23 15:20:00,51.21,51.21,51.17,51.18,133300.0,42.3269,42.3269,42.2938,42.3021,133300.0
2013-09-23 15:25:00,51.18,51.19,51.16,51.17,63500.0,42.3021,42.3103,42.2855,42.2938,63500.0
2013-09-23 15:30:00,51.17,51.2,51.16,51.19,72000.0,42.2938,42.3186,42.2855,42.3103,72000.0
2013-09-23 15:35:00,51.19,51.23,51.19,51.23,127700.0,42.3103,42.3434,42.3103,42.3434,127700.0
2013-09-23 15:40:00,51.22,51.24,51.22,51.23,72400.0,42.3351,42.3517,42.3351,42.3434,72400.0
2013-09-23 15:45:00,51.23,51.27,51.21,51.22,64900.0,42.3434,42.3765,42.3269,42.3351,64900.0
2013-09-23 15:50:00,51.22,51.24,51.2,51.24,172700.0,42.3351,42.3517,42.3186,42.3517,172700.0
2013-09-23 15:55:00,51.23,51.24,51.16,51.19,460000.0,42.3434,42.3517,42.2855,42.3103,460000.0
2013-09-24 09:30:00,51.22,51.22,51.08,51.21,173300.0,42.3351,42.3351,42.2194,42.3269,173300.0
2013-09-24 09:35:00,51.21,51.21,51.12,51.12,138600.0,42.3269,42.3269,42.2525,42.2525,138600.0
2013-09-24 09:40:00,51.13,51.13,51.06,51.07,106400.0,42.2607,42.2607,42.2029,42.2111,106400.0
2013-09-24 09:45:00,51.08,51.13,51.08,51.11,132700.0,42.2194,42.2607,42.2194,42.2442,132700.0
2013-09-24 09:50:00,51.11,51.11,51.05,51.05,60700.0,42.2442,42.2442,42.1946,42.1946,60700.0
2013-09-24 09:55:00,51.06,51.06,51.01,51.04,114400.0,42.2029,42.2029,42.1616,42.1863,114400.0
2013-09-24 10:00:00,51.03,51.03,50.98,50.98,152200.0,42.1781,42.1781,42.1368,42.1368,152200.0
2013-09-24 10:05:00,50.97,51.03,50.96,51.0,52600.0,42.1285,42.1781,42.1202,42.1533,52600.0
2013-09-24 10:10:00,51.0,51.05,51.0,51.0,98000.0,42.1533,42.1946,42.1533,42.1533,98000.0
2013-09-24 10:15:00,51.0,51.0,50.94,50.96,53800.0,42.1533,42.1533,42.1037,42.1202,53800.0
2013-09-24 10:20:00,50.96,50.97,50.93,50.97,36600.0,42.1202,42.1285,42.0954,42.1285,36600.0
2013-09-24 10:25:00,50.96,51.05,50.96,51.05,103800.0,42.1202,42.1946,42.1202,42.1946,103800.0
2013-09-24 10:30:00,51.05,51.09,51.03,51.09,70100.0,42.1946,42.2277,42.1781,42.2277,70100.0
2013-09-24 10:35:00,51.09,51.16,51.09,51.11,361800.0,42.2277,42.2855,42.2277,42.2442,361800.0
2013-09-24 10:40:00,51.11,51.15,51.09,51.15,49100.0,42.2442,42.2773,42.2277,42.2773,49100.0
2013-09-24 10:45:00,51.16,51.19,51.14,51.15,43300.0,42.2855,42.3103,42.269,42.2773,43300.0
2013-09-24 10:50:00,51.15,51.23,51.15,51.22,96200.0,42.2773,42.3434,42.2773,42.3351,96200.0
2013-09-24 10:55:00,51.23,51.23,51.16,51.17,47800.0,42.3434,42.3434,42.2855,42.2938,47800.0
2013-09-24 11:00:00,51.17,51.23,51.17,51.22,119200.0,42.2938,42.3434,42.2938,42.3351,119200.0
2013-09-24 11:05:00,51.22,51.23,51.18,51.18,25500.0,42.3351,42.3434,42.3021,42.3021,25500.0
2013-09-24 11:10:00,51.19,51.2,51.18,51.18,28400.0,42.3103,42.3186,42.3021,42.3021,28400.0
2013-09-24 11:15:00,51.19,51.21,51.18,51.21,35200.0,42.3103,42.3269,42.3021,42.3269,35200.0
2013-09-24 11:20:00,51.2,51.21,51.17,51.19,36600.0,42.3186,42.3269,42.2938,42.3103,36600.0
2013-09-24 11:25:00,51.19,51.2,51.16,51.16,116700.0,42.3103,42.3186,42.2855,42.2855,116700.0
2013-09-24 11:30:00,51.16,51.16,51.13,51.13,21100.0,42.2855,42.2855,42.2607,42.2607,21100.0
2013-09-24 11:35:00,51.13,51.14,51.11,51.12,19500.0,42.2607,42.269,42.2442,42.2525,19500.0
2013-09-24 11:40:00,51.14,51.16,51.14,51.15,13100.0,42.269,42.2855,42.269,42.2773,13100.0
2013-09-24 11:45:00,51.16,51.17,51.13,51.14,21100.0,42.2855,42.2938,42.2607,42.269,21100.0
2013-09-24 11:50:00,51.14,51.15,51.12,51.15,24400.0,42.269,42.2773,42.2525,42.2773,24400.0
2013-09-24 11:55:00,51.15,51.16,51.12,51.15,36800.0,42.2773,42.2855,42.2525,42.2773,36800.0
2013-09-24 12:00:00,51.15,51.17,51.13,51.14,23300.0,42.2773,42.2938,42.2607,42.269,23300.0
2013-09-24 12:05:00,51.14,51.17,51.14,51.16,13900.0,42.269,42.2938,42.269,42.2855,13900.0
2013-09-24 12:10:00,51.16,51.18,51.16,51.17,32300.0,42.2855,42.3021,42.2855,42.2938,32300.0
2013-09-24 12:15:00,51.16,51.16,51.15,51.15,27800.0,42.2855,42.2855,42.2773,42.2773,27800.0
2013-09-24 12:20:00,51.15,51.15,51.14,51.14,16200.0,42.2773,42.2773,42.269,42.269,16200.0
2013-09-24 12:25:00,51.14,51.17,51.13,51.16,14600.0,42.269,42.2938,42.2607,42.2855,14600.0
2013-09-24 12:30:00,51.16,51.18,51.15,51.17,27000.0,42.2855,42.3021,42.2773,42.2938,27000.0
2013-09-24 12:35:00,51.18,51.2,51.18,51.18,30200.0,42.3021,42.3186,42.3021,42.3021,30200.0
2013-09-24 12:40:00,51.18,51.21,51.17,51.21,25700.0,42.3021,42.3269,42.2938,42.3269,25700.0
2013-09-24 12:45:00,51.21,51.23,51.2,51.22,26800.0,42.3269,42.3434,42.3186,42.3351,26800.0
2013-09-24 12:50:00,51.22,51.22,51.19,51.2,10500.0,42.3351,42.3351,42.3103,42.3186,10500.0
2013-09-24 12:55:00,51.19,51.2,51.19,51.19,8400.0,42.3103,42.3186,42.3103,42.3103,8400.0
2013-09-24 13:00:00,51.2,51.21,51.17,51.17,273000.0,42.3186,42.3269,42.2938,42.2938,273000.0
2013-09-24 13:05:00,51.17,51.18,51.14,51.14,198400.0,42.2938,42.3021,42.269,42.269,198400.0
2013-09-24 13:10:00,51.15,51.16,51.14,51.16,19400.0,42.2773,42.2855,42.269,42.2855,19400.0
2013-09-24 13:15:00,51.16,51.16,51.15,51.15,18500.0,42.2855,42.2855,42.2773,42.2773,18500.0
2013-09-24 13:20:00,51.15,51.15,51.13,51.13,60000.0,42.2773,42.2773,42.2607,42.2607,60000.0
2013-09-24 13:25:00,51.13,51.17,51.12,51.16,6900.0,42.2607,42.2938,42.2525,42.2855,6900.0
2013-09-24 13:30:00,51.16,51.17,51.15,51.17,11000.0,42.2855,42.2938,42.2773,42.2938,11000.0
2013-09-24 13:35:00,51.17,51.21,51.16,51.21,259100.0,42.2938,42.3269,42.2855,42.3269,259100.0
2013-09-24 13:40:00,51.21,51.21,51.18,51.2,25400.0,42.3269,42.3269,42.3021,42.3186,25400.0
2013-09-24 13:45:00,51.2,51.24,51.2,51.23,68400.0,42.3186,42.3517,42.3186,42.3434,68400.0
2013-09-24 13:50:00,51.22,51.23,51.21,51.22,13700.0,42.3351,42.3434,42.3269,42.3351,13700.0
2013-09-24 13:55:00,51.21,51.22,51.2,51.2,9400.0,42.3269,42.3351,42.3186,42.3186,9400.0
2013-09-24 14:00:00,51.21,51.22,51.2,51.2,37300.0,42.3269,42.3351,42.3186,42.3186,37300.0
2013-09-24 14:05:00,51.19,51.22,51.18,51.22,44800.0,42.3103,42.3351,42.3021,42.3351,44800.0
2013-09-24 14:10:00,51.22,51.22,51.18,51.18,12200.0,42.3351,42.3351,42.3021,42.3021,12200.0
2013-09-24 14:15:00,51.18,51.2,51.16,51.18,18500.0,42.3021,42.3186,42.2855,42.3021,18500.0
2013-09-24 14:20:00,51.18,51.19,51.16,51.16,24600.0,42.3021,42.3103,42.2855,42.2855,24600.0
2013-09-24 14:25:00,51.16,51.16,51.12,51.13,15700.0,42.2855,42.2855,42.2525,42.2607,15700.0
2013-09-24 14:30:00,51.13,51.16,51.12,51.15,56400.0,42.2607,42.2855,42.2525,42.2773,56400.0
2013-09-24 14:35:00,51.15,51.15,51.11,51.12,23600.0,42.2773,42.2773,42.2442,42.2525,23600.0
2013-09-24 14:40:00,51.13,51.13,51.1,51.12,29300.0,42.2607,42.2607,42.2359,42.2525,29300.0
2013-09-24 14:45:00,51.13,51.15,51.12,51.12,33600.0,42.2607,42.2773,42.2525,42.2525,33600.0
2013-09-24 14:50:00,51.11,51.12,51.1,51.11,15100.0,42.2442,42.2525,42.2359,42.2442,15100.0
2013-09-24 14:55:00,51.12,51.13,51.1,51.1,17800.0,42.2525,42.2607,42.2359,42.2359,17800.0
2013-09-24 15:00:00,51.11,51.11,51.07,51.08,46600.0,42.2442,42.2442,42.2111,42.2194,46600.0
2013-09-24 15:05:00,51.08,51.1,51.08,51.09,98200.0,42.2194,42.2359,42.2194,42.2277,98200.0
2013-09-24 15:10:00,51.09,51.11,51.08,51.1,61200.0,42.2277,42.2442,42.2194,42.2359,61200.0
2013-09-24 15:15:00,51.11,51.13,51.1,51.12,43500.0,42.2442,42.2607,42.2359,42.2525,43500.0
2013-09-24 15:20:00,51.12,51.13,51.1,51.11,45000.0,42.2525,42.2607,42.2359,42.2442,45000.0
2013-09-24 15:25:00,51.11,51.11,51.04,51.04,43300.0,42.2442,42.2442,42.1863,42.1863,43300.0
2013-09-24 15:30:00,51.04,51.05,51.01,51.02,29000.0,42.1863,42.1946,42.1616,42.1698,29000.0
2013-09-24 15:35:00,51.01,51.02,50.98,50.99,47000.0,42.1616,42.1698,42.1368,42.145,47000.0
2013-09-24 15:40:00,50.99,51.02,50.98,51.01,56100.0,42.145,42.1698,42.1368,42.1616,56100.0
2013-09-24 15:45:00,51.0,51.0,50.95,50.96,143800.0,42.1533,42.1533,42.112,42.1202,143800.0
2013-09-24 15:50:00,50.96,50.97,50.93,50.95,184600.0,42.1202,42.1285,42.0954,42.112,184600.0
2013-09-24 15:55:00,50.94,50.95,50.9,50.94,281200.0,42.1037,42.112,42.0706,42.1037,281200.0
2013-09-25 09:30:00,51.0,51.02,50.84,50.9,126100.0,42.1533,42.1698,42.021,42.0706,126100.0
2013-09-25 09:35:00,50.9,50.9,50.79,50.82,54000.0,42.0706,42.0706,41.9797,42.0045,54000.0
2013-09-25 09:40:00,50.8,50.82,50.77,50.79,58800.0,41.988,42.0045,41.9632,41.9797,58800.0
2013-09-25 09:45:00,50.79,50.81,50.73,50.81,133100.0,41.9797,41.9962,41.9301,41.9962,133100.0
2013-09-25 09:50:00,50.8,50.8,50.74,50.75,223400.0,41.988,41.988,41.9384,41.9467,223400.0
2013-09-25 09:55:00,50.75,50.77,50.69,50.71,373000.0,41.9467,41.9632,41.8971,41.9136,373000.0
2013-09-25 10:00:00,50.71,50.78,50.68,50.75,104100.0,41.9136,41.9714,41.8888,41.9467,104100.0
2013-09-25 10:05:00,50.75,50.75,50.65,50.66,87900.0,41.9467,41.9467,41.864,41.8723,87900.0
2013-09-25 10:10:00,50.66,50.67,50.6,50.63,203100.0,41.8723,41.8805,41.8227,41.8475,203100.0
2013-09-25 10:15:00,50.64,50.68,50.62,50.62,241300.0,41.8557,41.8888,41.8392,41.8392,241300.0
2013-09-25 10:20:00,50.62,50.69,50.61,50.69,51300.0,41.8392,41.8971,41.8309,41.8971,51300.0
2013-09-25 10:25:00,50.68,50.71,50.66,50.69,57700.0,41.8888,41.9136,41.8723,41.8971,57700.0
2013-09-25 10:30:00,50.68,50.76,50.68,50.75,45900.0,41.8888,41.9549,41.8888,41.9467,45900.0
2013-09-25 10:35:00,50.76,50.76,50.7,50.74,59400.0,41.9549,41.9549,41.9053,41.9384,59400.0
2013-09-25 10:40:00,50.74,50.79,50.74,50.74,23100.0,41.9384,41.9797,41.9384,41.9384,23100.0
2013-09-25 10:45:00,50.75,50.77,50.74,50.75,35900.0,41.9467,41.9632,41.9384,41.9467,35900.0
2013-09-25 10:50:00,50.75,50.78,50.75,50.76,26000.0,41.9467,41.9714,41.9467,41.9549,26000.0
2013-09-25 10:55:00,50.77,50.79,50.76,50.77,10700.0,41.9632,41.9797,41.9549,41.9632,10700.0
2013-09-25 11:00:00,50.77,50.79,50.74,50.74,36200.0,41.9632,41.9797,41.9384,41.9384,36200.0
2013-09-25 11:05:00,50.74,50.76,50.73,50.74,19100.0,41.9384,41.9549,41.9301,41.9384,19100.0
2013-09-25 11:10:00,50.75,50.76,50.74,50.76,149200.0,41.9467,41.9549,41.9384,41.9549,149200.0
2013-09-25 11:15:00,50.77,50.85,50.77,50.83,39700.0,41.9632,42.0293,41.9632,42.0128,39700.0
2013-09-25 11:20:00,50.84,50.84,50.81,50.82,20900.0,42.021,42.021,41.9962,42.0045,20900.0
2013-09-25 11:25:00,50.82,50.86,50.82,50.85,77700.0,42.0045,42.0376,42.0045,42.0293,77700.0
2013-09-25 11:30:00,50.85,50.87,50.84,50.84,21900.0,42.0293,42.0458,42.021,42.021,21900.0
2013-09-25 11:35:00,50.84,50.85,50.83,50.84,23600.0,42.021,42.0293,42.0128,42.021,23600.0
2013-09-25 11:40:00,50.84,50.84,50.79,50.8,30700.0,42.021,42.021,41.9797,41.988,30700.0
2013-09-25 11:45:00,50.81,50.83,50.81,50.83,36900.0,41.9962,42.0128,41.9962,42.0128,36900.0
2013-09-25 11:50:00,50.83,50.83,50.82,50.83,18600.0,42.0128,42.0128,42.0045,42.0128,18600.0
2013-09-25 11:55:00,50.83,50.83,50.8,50.81,56300.0,42.0128,42.0128,41.988,41.9962,56300.0
2013-09-25 12:00:00,50.8,50.82,50.79,50.81,41000.0,41.988,42.0045,41.9797,41.9962,41000.0
2013-09-25 12:05:00,50.81,50.81,50.79,50.79,34400.0,41.9962,41.9962,41.9797,41.9797,34400.0
2013-09-25 12:10:00,50.78,50.8,50.78,50.79,24000.0,41.9714,41.988,41.9714,41.9797,24000.0
2013-09-25 12:15:00,50.79,50.81,50.79,50.79,29000.0,41.9797,41.9962,41.9797,41.9797,29000.0
2013-09-25 12:20:00,50.79,50.79,50.68,50.7,119400.0,41.9797,41.9797,41.8888,41.9053,119400.0
2013-09-25 12:25:00,50.69,50.72,50.67,50.72,34500.0,41.8971,41.9219,41.8805,41.9219,34500.0
2013-09-25 12:30:00,50.72,50.73,50.71,50.72,21900.0,41.9219,41.9301,41.9136,41.9219,21900.0
2013-09-25 12:35:00,50.73,50.75,50.71,50.75,20600.0,41.9301,41.9467,41.9136,41.9467,20600.0
2013-09-25 12:40:00,50.74,50.75,50.7,50.7,29000.0,41.9384,41.9467,41.9053,41.9053,29000.0
2013-09-25 12:45:00,50.7,50.75,50.7,50.74,28400.0,41.9053,41.9467,41.9053,41.9384,28400.0
2013-09-25 12:50:00,50.74,50.75,50.71,50.71,13500.0,41.9384,41.9467,41.9136,41.9136,13500.0
2013-09-25 12:55:00,50.71,50.75,50.71,50.75,44400.0,41.9136,41.9467,41.9136,41.9467,44400.0
2013-09-25 13:00:00,50.76,50.8,50.76,50.78,24400.0,41.9549,41.988,41.9549,41.9714,24400.0
2013-09-25 13:05:00,50.78,50.78,50.75,50.75,18600.0,41.9714,41.9714,41.9467,41.9467,18600.0
2013-09-25 13:10:00,50.76,50.78,50.74,50.75,10800.0,41.9549,41.9714,41.9384,41.9467,10800.0
2013-09-25 13:15:00,50.75,50.77,50.75,50.77,27200.0,41.9467,41.9632,41.9467,41.9632,27200.0
2013-09-25 13:20:00,50.77,50.77,50.75,50.77,25200.0,41.9632,41.9632,41.9467,41.9632,25200.0
2013-09-25 13:25:00,50.76,50.76,50.72,50.73,32900.0,41.9549,41.9549,41.9219,41.9301,32900.0
2013-09-25 13:30:00,50.72,50.72,50.65,50.67,47000.0,41.9219,41.9219,41.864,41.8805,47000.0
2013-09-25 13:35:00,50.66,50.68,50.65,50.65,35000.0,41.8723,41.8888,41.864,41.864,35000.0
2013-09-25 13:40:00,50.64,50.66,50.62,50.63,28100.0,41.8557,41.8723,41.8392,41.8475,28100.0
2013-09-25 13:45:00,50.63,50.65,50.63,50.64,38200.0,41.8475,41.864,41.8475,41.8557,38200.0
2013-09-25 13:50:00,50.64,50.64,50.58,50.59,99600.0,41.8557,41.8557,41.8061,41.8144,99600.0
2013-09-25 13:55:00,50.6,50.7,50.6,50.68,43200.0,41.8227,41.9053,41.8227,41.8888,43200.0
2013-09-25 14:00:00,50.69,50.7,50.67,50.68,10900.0,41.8971,41.9053,41.8805,41.8888,10900.0
2013-09-25 14:05:00,50.68,50.69,50.62,50.63,40300.0,41.8888,41.8971,41.8392,41.8475,40300.0
2013-09-25 14:10:00,50.64,50.67,50.63,50.66,22400.0,41.8557,41.8805,41.8475,41.8723,22400.0
2013-09-25 14:15:00,50.67,50.7,50.65,50.66,32600.0,41.8805,41.9053,41.864,41.8723,32600.0
2013-09-25 14:20:00,50.67,50.7,50.65,50.66,19000.0,41.8805,41.9053,41.864,41.8723,19000.0
2013-09-25 14:25:00,50.65,50.69,50.65,50.66,220400.0,41.864,41.8971,41.864,41.8723,220400.0
2013-09-25 14:30:00,50.65,50.65,50.63,50.63,27800.0,41.864,41.864,41.8475,41.8475,27800.0
2013-09-25 14:35:00,50.63,50.65,50.62,50.64,16200.0,41.8475,41.864,41.8392,41.8557,16200.0
2013-09-25 14:40:00,50.64,50.66,50.62,50.64,37400.0,41.8557,41.8723,41.8392,41.8557,37400.0
2013-09-25 14:45:00,50.64,50.67,50.64,50.64,15500.0,41.8557,41.8805,41.8557,41.8557,15500.0
2013-09-25 14:50:00,50.64,50.64,50.62,50.63,25000.0,41.8557,41.8557,41.8392,41.8475,25000.0
2013-09-25 14:55:00,50.63,50.63,50.57,50.58,33800.0,41.8475,41.8475,41.7979,41.8061,33800.0
2013-09-25 15:00:00,50.58,50.62,50.58,50.6,33700.0,41.8061,41.8392,41.8061,41.8227,33700.0
2013-09-25 15:05:00,50.6,50.66,50.59,50.65,32100.0,41.8227,41.8723,41.8144,41.864,32100.0
2013-09-25 15:10:00,50.66,50.71,50.66,50.69,39100.0,41.8723,41.9136,41.8723,41.8971,39100.0
2013-09-25 15:15:00,50.69,50.7,50.65,50.66,37200.0,41.8971,41.9053,41.864,41.8723,37200.0
2013-09-25 15:20:00,50.67,50.67,50.61,50.63,68500.0,41.8805,41.8805,41.8309,41.8475,68500.0
2013-09-25 15:25:00,50.62,50.63,50.59,50.62,55900.0,41.8392,41.8475,41.8144,41.8392,55900.0
2013-09-25 15:30:00,50.62,50.63,50.59,50.62,45100.0,41.8392,41.8475,41.8144,41.8392,45100.0
2013-09-25 15:35:00,50.63,50.64,50.6,50.6,45600.0,41.8475,41.8557,41.8227,41.8227,45600.0
2013-09-25 15:40:00,50.6,50.62,50.59,50.61,70700.0,41.8227,41.8392,41.8144,41.8309,70700.0
2013-09-25 15:45:00,50.61,50.62,50.57,50.59,186000.0,41.8309,41.8392,41.7979,41.8144,186000.0
2013-09-25 15:50:00,50.59,50.59,50.55,50.57,125800.0,41.8144,41.8144,41.7813,41.7979,125800.0
2013-09-25 15:55:00,50.57,50.57,50.52,50.53,279600.0,41.7979,41.7979,41.7565,41.7648,279600.0
2013-09-26 09:30:00,50.6,50.65,50.5,50.59,192600.0,41.8227,41.864,41.74,41.8144,192600.0
2013-09-26 09:35:00,50.59,50.7,50.59,50.6,56400.0,41.8144,41.9053,41.8144,41.8227,56400.0
2013-09-26 09:40:00,50.61,50.65,50.6,50.63,71600.0,41.8309,41.864,41.8227,41.8475,71600.0
2013-09-26 09:45:00,50.62,50.77,50.62,50.76,187300.0,41.8392,41.9632,41.8392,41.9549,187300.0
2013-09-26 09:50:00,50.76,50.82,50.74,50.82,402400.0,41.9549,42.0045,41.9384,42.0045,402400.0
2013-09-26 09:55:00,50.82,50.82,50.78,50.79,41700.0,42.0045,42.0045,41.9714,41.9797,41700.0
2013-09-26 10:00:00,50.79,50.88,50.78,50.87,207800.0,41.9797,42.0541,41.9714,42.0458,207800.0
2013-09-26 10:05:00,50.86,50.87,50.83,50.85,27500.0,42.0376,42.0458,42.0128,42.0293,27500.0
2013-09-26 10:10:00,50.85,50.85,50.8,50.8,41300.0,42.0293,42.0293,41.988,41.988,41300.0
2013-09-26 10:15:00,50.81,50.84,50.8,50.83,20000.0,41.9962,42.021,41.988,42.0128,20000.0
2013-09-26 10:20:00,50.84,50.84,50.8,50.81,73200.0,42.021,42.021,41.988,41.9962,73200.0
2013-09-26 10:25:00,50.83,50.86,50.82,50.83,32500.0,42.0128,42.0376,42.0045,42.0128,32500.0
2013-09-26 10:30:00,50.84,50.86,50.83,50.85,26200.0,42.021,42.0376,42.0128,42.0293,26200.0
2013-09-26 10:35:00,50.84,50.84,50.81,50.83,12700.0,42.021,42.021,41.9962,42.0128,12700.0
2013-09-26 10:40:00,50.85,50.86,50.78,50.8,37600.0,42.0293,42.0376,41.9714,41.988,37600.0
2013-09-26 10:45:00,50.79,50.79,50.66,50.69,72200.0,41.9797,41.9797,41.8723,41.8971,72200.0
2013-09-26 10:50:00,50.69,50.71,50.66,50.69,27100.0,41.8971,41.9136,41.8723,41.8971,27100.0
2013-09-26 10:55:00,50.69,50.69,50.65,50.66,20300.0,41.8971,41.8971,41.864,41.8723,20300.0
2013-09-26 11:00:00,50.66,50.66,50.58,50.6,21300.0,41.8723,41.8723,41.8061,41.8227,21300.0
2013-09-26 11:05:00,50.59,50.59,50.57,50.58,15600.0,41.8144,41.8144,41.7979,41.8061,15600.0
2013-09-26 11:10:00,50.58,50.61,50.57,50.6,15400.0,41.8061,41.8309,41.7979,41.8227,15400.0
2013-09-26 11:15:00,50.61,50.61,50.52,50.54,47000.0,41.8309,41.8309,41.7565,41.7731,47000.0
2013-09-26 11:20:00,50.54,50.6,50.52,50.6,38200.0,41.7731,41.8227,41.7565,41.8227,38200.0
2013-09-26 11:25:00,50.6,50.61,50.58,50.59,35400.0,41.8227,41.8309,41.8061,41.8144,35400.0
2013-09-26 11:30:00,50.59,50.61,50.56,50.58,27800.0,41.8144,41.8309,41.7896,41.8061,27800.0
2013-09-26 11:35:00,50.58,50.58,50.57,50.57,13600.0,41.8061,41.8061,41.7979,41.7979,13600.0
2013-09-26 11:40:00,50.57,50.6,50.57,50.6,26200.0,41.7979,41.8227,41.7979,41.8227,26200.0
2013-09-26 11:45:00,50.6,50.6,50.56,50.57,33200.0,41.8227,41.8227,41.7896,41.7979,33200.0
2013-09-26 11:50:00,50.56,50.58,50.55,50.58,16800.0,41.7896,41.8061,41.7813,41.8061,16800.0
2013-09-26 11:55:00,50.59,50.61,50.58,50.61,13100.0,41.8144,41.8309,41.8061,41.8309,13100.0
2013-09-26 12:00:00,50.61,50.63,50.59,50.59,32800.0,41.8309,41.8475,41.8144,41.8144,32800.0
2013-09-26 12:05:00,50.59,50.61,50.58,50.58,23500.0,41.8144,41.8309,41.8061,41.8061,23500.0
2013-09-26 12:10:00,50.58,50.59,50.57,50.58,25100.0,41.8061,41.8144,41.7979,41.8061,25100.0
2013-09-26 12:15:00,50.58,50.58,50.54,50.56,43800.0,41.8061,41.8061,41.7731,41.7896,43800.0
2013-09-26 12:20:00,50.56,50.59,50.56,50.57,15300.0,41.7896,41.8144,41.7896,41.7979,15300.0
2013-09-26 12:25:00,50.58,50.63,50.57,50.63,23200.0,41.8061,41.8475,41.7979,41.8475,23200.0
2013-09-26 12:30:00,50.63,50.67,50.63,50.65,13800.0,41.8475,41.8805,41.8475,41.864,13800.0
2013-09-26 12:35:00,50.65,50.66,50.65,50.65,8700.0,41.864,41.8723,41.864,41.864,8700.0
2013-09-26 12:40:00,50.65,50.68,50.65,50.68,6700.0,41.864,41.8888,41.864,41.8888,6700.0
2013-09-26 12:45:00,50.68,50.7,50.67,50.69,32100.0,41.8888,41.9053,41.8805,41.8971,32100.0
2013-09-26 12:50:00,50.69,50.69,50.64,50.67,209400.0,41.8971,41.8971,41.8557,41.8805,209400.0
2013-09-26 12:55:00,50.66,50.68,50.66,50.67,24300.0,41.8723,41.8888,41.8723,41.8805,24300.0
2013-09-26 13:00:00,50.68,50.7,50.67,50.7,13200.0,41.8888,41.9053,41.8805,41.9053,13200.0
2013-09-26 13:05:00,50.7,50.73,50.7,50.72,25800.0,41.9053,41.9301,41.9053,41.9219,25800.0
2013-09-26 13:10:00,50.72,50.75,50.71,50.75,7000.0,41.9219,41.9467,41.9136,41.9467,7000.0
2013-09-26 13:15:00,50.75,50.75,50.73,50.73,9800.0,41.9467,41.9467,41.9301,41.9301,9800.0
2013-09-26 13:20:00,50.73,50.73,50.7,50.71,41100.0,41.9301,41.9301,41.9053,41.9136,41100.0
2013-09-26 13:25:00,50.71,50.74,50.71,50.74,68200.0,41.9136,41.9384,41.9136,41.9384,68200.0
2013-09-26 13:30:00,50.73,50.73,50.69,50.69,38000.0,41.9301,41.9301,41.8971,41.8971,38000.0
2013-09-26 13:35:00,50.69,50.69,50.65,50.66,9300.0,41.8971,41.8971,41.864,41.8723,9300.0
2013-09-26 13:40:00,50.65,50.68,50.62,50.63,34800.0,41.864,41.8888,41.8392,41.8475,34800.0
2013-09-26 13:45:00,50.62,50.64,50.61,50.64,67700.0,41.8392,41.8557,41.8309,41.8557,67700.0
2013-09-26 13:50:00,50.63,50.65,50.62,50.64,12900.0,41.8475,41.864,41.8392,41.8557,12900.0
2013-09-26 13:55:00,50.64,50.66,50.63,50.64,12000.0,41.8557,41.8723,41.8475,41.8557,12000.0
2013-09-26 14:00:00,50.63,50.64,50.58,50.6,51600.0,41.8475,41.8557,41.8061,41.8227,51600.0
2013-09-26 14:05:00,50.59,50.6,50.57,50.6,14300.0,41.8144,41.8227,41.7979,41.8227,14300.0
2013-09-26 14:10:00,50.6,50.62,50.57,50.61,33400.0,41.8227,41.8392,41.7979,41.8309,33400.0
2013-09-26 14:15:00,50.61,50.64,50.6,50.64,13400.0,41.8309,41.8557,41.8227,41.8557,13400.0
2013-09-26 14:20:00,50.64,50.64,50.6,50.63,22000.0,41.8557,41.8557,41.8227,41.8475,22000.0
2013-09-26 14:25:00,50.64,50.65,50.64,50.64,10100.0,41.8557,41.864,41.8557,41.8557,10100.0
2013-09-26 14:30:00,50.64,50.65,50.61,50.62,15200.0,41.8557,41.864,41.8309,41.8392,15200.0
2013-09-26 14:35:00,50.62,50.63,50.6,50.61,36400.0,41.8392,41.8475,41.8227,41.8309,36400.0
2013-09-26 14:40:00,50.61,50.62,50.55,50.6,30900.0,41.8309,41.8392,41.7813,41.8227,30900.0
2013-09-26 14:45:00,50.6,50.61,50.56,50.57,86600.0,41.8227,41.8309,41.7896,41.7979,86600.0
2013-09-26 14:50:00,50.57,50.59,50.56,50.59,19500.0,41.7979,41.8144,41.7896,41.8144,19500.0
2013-09-26 14:55:00,50.58,50.61,50.58,50.6,23300.0,41.8061,41.8309,41.8061,41.8227,23300.0
2013-09-26 15:00:00,50.59,50.62,50.58,50.6,94900.0,41.8144,41.8392,41.8061,41.8227,94900.0
2013-09-26 15:05:00,50.61,50.64,50.58,50.63,113100.0,41.8309,41.8557,41.8061,41.8475,113100.0
2013-09-26 15:10:00,50.62,50.62,50.58,50.59,106300.0,41.8392,41.8392,41.8061,41.8144,106300.0
2013-09-26 15:15:00,50.6,50.61,50.59,50.59,11300.0,41.8227,41.8309,41.8144,41.8144,11300.0
2013-09-26 15:20:00,50.59,50.62,50.59,50.59,66500.0,41.8144,41.8392,41.8144,41.8144,66500.0
2013-09-26 15:25:00,50.6,50.61,50.58,50.6,44400.0,41.8227,41.8309,41.8061,41.8227,44400.0
2013-09-26 15:30:00,50.59,50.64,50.58,50.61,78600.0,41.8144,41.8557,41.8061,41.8309,78600.0
2013-09-26 15:35:00,50.6,50.64,50.59,50.62,35800.0,41.8227,41.8557,41.8144,41.8392,35800.0
2013-09-26 15:40:00,50.62,50.64,50.61,50.64,29400.0,41.8392,41.8557,41.8309,41.8557,29400.0
2013-09-26 15:45:00,50.64,50.67,50.62,50.66,34700.0,41.8557,41.8805,41.8392,41.8723,34700.0
2013-09-26 15:50:00,50.66,50.66,50.64,50.64,261500.0,41.8723,41.8723,41.8557,41.8557,261500.0
2013-09-26 15:55:00,50.64,50.7,50.62,50.7,240300.0,41.8557,41.9053,41.8392,41.9053,240300.0
2013-09-27 09:30:00,50.42,50.53,50.37,50.42,95300.0,41.6739,41.7648,41.6326,41.6739,95300.0
2013-09-27 09:35:00,50.42,50.46,50.39,50.42,90400.0,41.6739,41.707,41.6491,41.6739,90400.0
2013-09-27 09:40:00,50.42,50.48,50.4,50.46,113300.0,41.6739,41.7235,41.6574,41.707,113300.0
2013-09-27 09:45:00,50.47,50.48,50.42,50.48,94900.0,41.7152,41.7235,41.6739,41.7235,94900.0
2013-09-27 09:50:00,50.49,50.49,50.45,50.47,119100.0,41.7318,41.7318,41.6987,41.7152,119100.0
2013-09-27 09:55:00,50.47,50.5,50.41,50.46,69600.0,41.7152,41.74,41.6656,41.707,69600.0
2013-09-27 10:00:00,50.46,50.47,50.38,50.41,53200.0,41.707,41.7152,41.6408,41.6656,53200.0
2013-09-27 10:05:00,50.41,50.47,50.41,50.43,167200.0,41.6656,41.7152,41.6656,41.6822,167200.0
2013-09-27 10:10:00,50.44,50.49,50.43,50.49,48400.0,41.6904,41.7318,41.6822,41.7318,48400.0
2013-09-27 10:15:00,50.48,50.51,50.48,50.49,27900.0,41.7235,41.7483,41.7235,41.7318,27900.0
2013-09-27 10:20:00,50.5,50.53,50.49,50.51,56900.0,41.74,41.7648,41.7318,41.7483,56900.0
2013-09-27 10:25:00,50.51,50.58,50.5,50.58,31900.0,41.7483,41.8061,41.74,41.8061,31900.0
2013-09-27 10:30:00,50.58,50.64,50.56,50.63,30500.0,41.8061,41.8557,41.7896,41.8475,30500.0
2013-09-27 10:35:00,50.63,50.67,50.62,50.64,34400.0,41.8475,41.8805,41.8392,41.8557,34400.0
2013-09-27 10:40:00,50.65,50.65,50.62,50.63,29600.0,41.864,41.864,41.8392,41.8475,29600.0
2013-09-27 10:45:00,50.63,50.64,50.61,50.61,30600.0,41.8475,41.8557,41.8309,41.8309,30600.0
2013-09-27 10:50:00,50.61,50.62,50.57,50.59,26000.0,41.8309,41.8392,41.7979,41.8144,26000.0
2013-09-27 10:55:00,50.59,50.61,50.58,50.61,51300.0,41.8144,41.8309,41.8061,41.8309,51300.0
2013-09-27 11:00:00,50.6,50.61,50.57,50.57,62400.0,41.8227,41.8309,41.7979,41.7979,62400.0
2013-09-27 11:05:00,50.58,50.58,50.53,50.53,19700.0,41.8061,41.8061,41.7648,41.7648,19700.0
2013-09-27 11:10:00,50.53,50.57,50.51,50.57,78100.0,41.7648,41.7979,41.7483,41.7979,78100.0
2013-09-27 11:15:00,50.57,50.59,50.55,50.56,38100.0,41.7979,41.8144,41.7813,41.7896,38100.0
2013-09-27 11:20:00,50.56,50.59,50.54,50.57,47000.0,41.7896,41.8144,41.7731,41.7979,47000.0
2013-09-27 11:25:00,50.57,50.62,50.57,50.6,47000.0,41.7979,41.8392,41.7979,41.8227,47000.0
2013-09-27 11:30:00,50.61,50.63,50.6,50.63,31500.0,41.8309,41.8475,41.8227,41.8475,31500.0
2013-09-27 11:35:00,50.63,50.72,50.63,50.7,65000.0,41.8475,41.9219,41.8475,41.9053,65000.0
2013-09-27 11:40:00,50.7,50.71,50.66,50.66,29300.0,41.9053,41.9136,41.8723,41.8723,29300.0
2013-09-27 11:45:00,50.65,50.68,50.65,50.66,43600.0,41.864,41.8888,41.864,41.8723,43600.0
2013-09-27 11:50:00,50.66,50.67,50.64,50.66,26100.0,41.8723,41.8805,41.8557,41.8723,26100.0
2013-09-27 11:55:00,50.65,50.68,50.64,50.67,38000.0,41.864,41.8888,41.8557,41.8805,38000.0
2013-09-27 12:00:00,50.67,50.7,50.67,50.7,41600.0,41.8805,41.9053,41.8805,41.9053,41600.0
2013-09-27 12:05:00,50.69,50.7,50.66,50.67,51000.0,41.8971,41.9053,41.8723,41.8805,51000.0
2013-09-27 12:10:00,50.66,50.67,50.65,50.66,44200.0,41.8723,41.8805,41.864,41.8723,44200.0
2013-09-27 12:15:00,50.66,50.73,50.66,50.73,36900.0,41.8723,41.9301,41.8723,41.9301,36900.0
2013-09-27 12:20:00,50.73,50.75,50.72,50.73,19700.0,41.9301,41.9467,41.9219,41.9301,19700.0
2013-09-27 12:25:00,50.73,50.76,50.72,50.76,62800.0,41.9301,41.9549,41.9219,41.9549,62800.0
2013-09-27 12:30:00,50.76,50.77,50.75,50.77,35900.0,41.9549,41.9632,41.9467,41.9632,35900.0
2013-09-27 12:35:00,50.77,50.78,50.73,50.74,40700.0,41.9632,41.9714,41.9301,41.9384,40700.0
2013-09-27 12:40:00,50.74,50.76,50.74,50.74,21700.0,41.9384,41.9549,41.9384,41.9384,21700.0
2013-09-27 12:45:00,50.75,50.75,50.71,50.73,49900.0,41.9467,41.9467,41.9136,41.9301,49900.0
2013-09-27 12:50:00,50.73,50.75,50.73,50.75,20600.0,41.9301,41.9467,41.9301,41.9467,20600.0
2013-09-27 12:55:00,50.76,50.77,50.75,50.77,15200.0,41.9549,41.9632,41.9467,41.9632,15200.0
2013-09-27 13:00:00,50.77,50.79,50.77,50.78,55300.0,41.9632,41.9797,41.9632,41.9714,55300.0
2013-09-27 13:05:00,50.77,50.78,50.76,50.77,25700.0,41.9632,41.9714,41.9549,41.9632,25700.0
2013-09-27 13:10:00,50.77,50.78,50.75,50.78,24000.0,41.9632,41.9714,41.9467,41.9714,24000.0
2013-09-27 13:15:00,50.78,50.79,50.76,50.77,24200.0,41.9714,41.9797,41.9549,41.9632,24200.0
2013-09-27 13:20:00,50.77,50.77,50.73,50.73,32600.0,41.9632,41.9632,41.9301,41.9301,32600.0
2013-09-27 13:25:00,50.73,50.74,50.72,50.73,31100.0,41.9301,41.9384,41.9219,41.9301,31100.0
2013-09-27 13:30:00,50.73,50.74,50.72,50.73,35800.0,41.9301,41.9384,41.9219,41.9301,35800.0
2013-09-27 13:35:00,50.73,50.73,50.71,50.72,22100.0,41.9301,41.9301,41.9136,41.9219,22100.0
2013-09-27 13:40:00,50.73,50.74,50.72,50.74,24300.0,41.9301,41.9384,41.9219,41.9384,24300.0
2013-09-27 13:45:00,50.73,50.74,50.73,50.73,16900.0,41.9301,41.9384,41.9301,41.9301,16900.0
2013-09-27 13:50:00,50.73,50.76,50.73,50.76,24800.0,41.9301,41.9549,41.9301,41.9549,24800.0
2013-09-27 13:55:00,50.76,50.76,50.73,50.75,41000.0,41.9549,41.9549,41.9301,41.9467,41000.0
2013-09-27 14:00:00,50.75,50.76,50.74,50.76,28200.0,41.9467,41.9549,41.9384,41.9549,28200.0
2013-09-27 14:05:00,50.76,50.77,50.67,50.68,38100.0,41.9549,41.9632,41.8805,41.8888,38100.0
2013-09-27 14:10:00,50.68,50.69,50.67,50.67,34000.0,41.8888,41.8971,41.8805,41.8805,34000.0
2013-09-27 14:15:00,50.67,50.68,50.64,50.64,36700.0,41.8805,41.8888,41.8557,41.8557,36700.0
2013-09-27 14:20:00,50.65,50.67,50.64,50.67,45600.0,41.864,41.8805,41.8557,41.8805,45600.0
2013-09-27 14:25:00,50.67,50.68,50.67,50.68,20200.0,41.8805,41.8888,41.8805,41.8888,20200.0
2013-09-27 14:30:00,50.68,50.68,50.65,50.66,25800.0,41.8888,41.8888,41.864,41.8723,25800.0
2013-09-27 14:35:00,50.66,50.66,50.63,50.64,41200.0,41.8723,41.8723,41.8475,41.8557,41200.0
2013-09-27 14:40:00,50.63,50.64,50.62,50.62,22100.0,41.8475,41.8557,41.8392,41.8392,22100.0
2013-09-27 14:45:00,50.63,50.66,50.62,50.66,23800.0,41.8475,41.8723,41.8392,41.8723,23800.0
2013-09-27 14:50:00,50.65,50.68,50.65,50.68,32700.0,41.864,41.8888,41.864,41.8888,32700.0
2013-09-27 14:55:00,50.68,50.68,50.64,50.65,27100.0,41.8888,41.8888,41.8557,41.864,27100.0
2013-09-27 15:00:00,50.65,50.66,50.64,50.64,12200.0,41.864,41.8723,41.8557,41.8557,12200.0
2013-09-27 15:05:00,50.63,50.66,50.63,50.65,31500.0,41.8475,41.8723,41.8475,41.864,31500.0
2013-09-27 15:10:00,50.65,50.66,50.63,50.64,50000.0,41.864,41.8723,41.8475,41.8557,50000.0
2013-09-27 15:15:00,50.64,50.64,50.61,50.63,12600.0,41.8557,41.8557,41.8309,41.8475,12600.0
2013-09-27 15:20:00,50.63,50.65,50.62,50.63,10400.0,41.8475,41.864,41.8392,41.8475,10400.0
2013-09-27 15:25:00,50.64,50.67,50.64,50.65,36100.0,41.8557,41.8805,41.8557,41.864,36100.0
2013-09-27 15:30:00,50.65,50.67,50.64,50.66,16200.0,41.864,41.8805,41.8557,41.8723,16200.0
2013-09-27 15:35:00,50.66,50.72,50.66,50.71,24600.0,41.8723,41.9219,41.8723,41.9136,24600.0
2013-09-27 15:40:00,50.71,50.72,50.68,50.7,25200.0,41.9136,41.9219,41.8888,41.9053,25200.0
2013-09-27 15:45:00,50.71,50.72,50.66,50.68,61400.0,41.9136,41.9219,41.8723,41.8888,61400.0
2013-09-27 15:50:00,50.68,50.75,50.68,50.72,48400.0,41.8888,41.9467,41.8888,41.9219,48400.0
2013-09-27 15:55:00,50.72,50.76,50.71,50.71,261600.0,41.9219,41.9549,41.9136,41.9136,261600.0
2013-09-30 09:30:00,50.34,50.46,50.27,50.45,175300.0,41.6078,41.707,41.5499,41.6987,175300.0
2013-09-30 09:35:00,50.45,50.48,50.42,50.48,328000.0,41.6987,41.7235,41.6739,41.7235,328000.0
2013-09-30 09:40:00,50.48,50.58,50.47,50.58,225100.0,41.7235,41.8061,41.7152,41.8061,225100.0
2013-09-30 09:45:00,50.57,50.57,50.51,50.54,118900.0,41.7979,41.7979,41.7483,41.7731,118900.0
2013-09-30 09:50:00,50.55,50.55,50.49,50.54,119300.0,41.7813,41.7813,41.7318,41.7731,119300.0
2013-09-30 09:55:00,50.55,50.59,50.53,50.56,176200.0,41.7813,41.8144,41.7648,41.7896,176200.0
2013-09-30 10:00:00,50.57,50.63,50.56,50.6,67900.0,41.7979,41.8475,41.7896,41.8227,67900.0
2013-09-30 10:05:00,50.59,50.64,50.59,50.62,58100.0,41.8144,41.8557,41.8144,41.8392,58100.0
2013-09-30 10:10:00,50.63,50.64,50.56,50.6,344000.0,41.8475,41.8557,41.7896,41.8227,344000.0
2013-09-30 10:15:00,50.59,50.64,50.59,50.64,96200.0,41.8144,41.8557,41.8144,41.8557,96200.0
2013-09-30 10:20:00,50.65,50.66,50.61,50.61,76000.0,41.864,41.8723,41.8309,41.8309,76000.0
2013-09-30 10:25:00,50.6,50.63,50.59,50.59,58700.0,41.8227,41.8475,41.8144,41.8144,58700.0
2013-09-30 10:30:00,50.59,50.61,50.54,50.55,119600.0,41.8144,41.8309,41.7731,41.7813,119600.0
2013-09-30 10:35:00,50.55,50.59,50.54,50.58,65500.0,41.7813,41.8144,41.7731,41.8061,65500.0
2013-09-30 10:40:00,50.58,50.6,50.55,50.6,68100.0,41.8061,41.8227,41.7813,41.8227,68100.0
2013-09-30 10:45:00,50.6,50.61,50.58,50.59,58100.0,41.8227,41.8309,41.8061,41.8144,58100.0
2013-09-30 10:50:00,50.59,50.61,50.58,50.6,167300.0,41.8144,41.8309,41.8061,41.8227,167300.0
2013-09-30 10:55:00,50.6,50.64,50.59,50.62,50700.0,41.8227,41.8557,41.8144,41.8392,50700.0
2013-09-30 11:00:00,50.62,50.65,50.61,50.63,56100.0,41.8392,41.864,41.8309,41.8475,56100.0
2013-09-30 11:05:00,50.63,50.65,50.61,50.61,56300.0,41.8475,41.864,41.8309,41.8309,56300.0
2013-09-30 11:10:00,50.6,50.61,50.56,50.56,47000.0,41.8227,41.8309,41.7896,41.7896,47000.0
2013-09-30 11:15:00,50.57,50.57,50.54,50.56,68900.0,41.7979,41.7979,41.7731,41.7896,68900.0
2013-09-30 11:20:00,50.56,50.59,50.56,50.58,62100.0,41.7896,41.8144,41.7896,41.8061,62100.0
2013-09-30 11:25:00,50.59,50.62,50.56,50.56,242500.0,41.8144,41.8392,41.7896,41.7896,242500.0
2013-09-30 11:30:00,50.57,50.64,50.56,50.61,54700.0,41.7979,41.8557,41.7896,41.8309,54700.0
2013-09-30 11:35:00,50.62,50.64,50.62,50.64,11700.0,41.8392,41.8557,41.8392,41.8557,11700.0
2013-09-30 11:40:00,50.65,50.66,50.61,50.63,22200.0,41.864,41.8723,41.8309,41.8475,22200.0
2013-09-30 11:45:00,50.63,50.66,50.63,50.64,20800.0,41.8475,41.8723,41.8475,41.8557,20800.0
2013-09-30 11:50:00,50.64,50.64,50.61,50.63,34100.0,41.8557,41.8557,41.8309,41.8475,34100.0
2013-09-30 11:55:00,50.63,50.71,50.63,50.71,33200.0,41.8475,41.9136,41.8475,41.9136,33200.0
2013-09-30 12:00:00,50.71,50.72,50.66,50.66,54900.0,41.9136,41.9219,41.8723,41.8723,54900.0
2013-09-30 12:05:00,50.67,50.69,50.65,50.66,36900.0,41.8805,41.8971,41.864,41.8723,36900.0
2013-09-30 12:10:00,50.66,50.66,50.65,50.66,24200.0,41.8723,41.8723,41.864,41.8723,24200.0
2013-09-30 12:15:00,50.65,50.68,50.61,50.61,65200.0,41.864,41.8888,41.8309,41.8309,65200.0
2013-09-30 12:20:00,50.62,50.62,50.58,50.59,260100.0,41.8392,41.8392,41.8061,41.8144,260100.0
2013-09-30 12:25:00,50.59,50.63,50.58,50.61,22100.0,41.8144,41.8475,41.8061,41.8309,22100.0
2013-09-30 12:30:00,50.6,50.6,50.56,50.56,36600.0,41.8227,41.8227,41.7896,41.7896,36600.0
2013-09-30 12:35:00,50.55,50.6,50.55,50.6,131400.0,41.7813,41.8227,41.7813,41.8227,131400.0
2013-09-30 12:40:00,50.6,50.65,50.6,50.62,175800.0,41.8227,41.864,41.8227,41.8392,175800.0
2013-09-30 12:45:00,50.63,50.65,50.62,50.64,16000.0,41.8475,41.864,41.8392,41.8557,16000.0
2013-09-30 12:50:00,50.63,50.63,50.6,50.6,18000.0,41.8475,41.8475,41.8227,41.8227,18000.0
2013-09-30 12:55:00,50.59,50.61,50.58,50.59,17500.0,41.8144,41.8309,41.8061,41.8144,17500.0
2013-09-30 13:00:00,50.59,50.64,50.59,50.61,30400.0,41.8144,41.8557,41.8144,41.8309,30400.0
2013-09-30 13:05:00,50.62,50.64,50.61,50.64,787700.0,41.8392,41.8557,41.8309,41.8557,787700.0
2013-09-30 13:10:00,50.64,50.64,50.62,50.63,82500.0,41.8557,41.8557,41.8392,41.8475,82500.0
2013-09-30 13:15:00,50.64,50.74,50.64,50.74,66400.0,41.8557,41.9384,41.8557,41.9384,66400.0
2013-09-30 13:20:00,50.74,50.74,50.66,50.66,35500.0,41.9384,41.9384,41.8723,41.8723,35500.0
2013-09-30 13:25:00,50.67,50.67,50.63,50.65,30800.0,41.8805,41.8805,41.8475,41.864,30800.0
2013-09-30 13:30:00,50.64,50.69,50.64,50.69,19700.0,41.8557,41.8971,41.8557,41.8971,19700.0
2013-09-30 13:35:00,50.68,50.7,50.63,50.63,42300.0,41.8888,41.9053,41.8475,41.8475,42300.0
2013-09-30 13:40:00,50.63,50.67,50.63,50.65,20100.0,41.8475,41.8805,41.8475,41.864,20100.0
2013-09-30 13:45:00,50.66,50.69,50.66,50.68,20200.0,41.8723,41.8971,41.8723,41.8888,20200.0
2013-09-30 13:50:00,50.68,50.69,50.62,50.62,37100.0,41.8888,41.8971,41.8392,41.8392,37100.0
2013-09-30 13:55:00,50.61,50.61,50.53,50.56,75200.0,41.8309,41.8309,41.7648,41.7896,75200.0
2013-09-30 14:00:00,50.57,50.58,50.55,50.58,28700.0,41.7979,41.8061,41.7813,41.8061,28700.0
2013-09-30 14:05:00,50.58,50.61,50.55,50.6,18600.0,41.8061,41.8309,41.7813,41.8227,18600.0
2013-09-30 14:10:00,50.61,50.62,50.59,50.61,35900.0,41.8309,41.8392,41.8144,41.8309,35900.0
2013-09-30 14:15:00,50.61,50.61,50.56,50.58,20800.0,41.8309,41.8309,41.7896,41.8061,20800.0
2013-09-30 14:20:00,50.58,50.58,50.55,50.58,34700.0,41.8061,41.8061,41.7813,41.8061,34700.0
2013-09-30 14:25:00,50.58,50.6,50.57,50.58,35800.0,41.8061,41.8227,41.7979,41.8061,35800.0
2013-09-30 14:30:00,50.58,50.66,50.58,50.66,54200.0,41.8061,41.8723,41.8061,41.8723,54200.0
2013-09-30 14:35:00,50.66,50.66,50.62,50.62,31800.0,41.8723,41.8723,41.8392,41.8392,31800.0
2013-09-30 14:40:00,50.63,50.63,50.57,50.59,51900.0,41.8475,41.8475,41.7979,41.8144,51900.0
2013-09-30 14:45:00,50.6,50.64,50.59,50.64,10600.0,41.8227,41.8557,41.8144,41.8557,10600.0
2013-09-30 14:50:00,50.64,50.65,50.61,50.61,27700.0,41.8557,41.864,41.8309,41.8309,27700.0
2013-09-30 14:55:00,50.61,50.61,50.57,50.57,223700.0,41.8309,41.8309,41.7979,41.7979,223700.0
2013-09-30 15:00:00,50.57,50.57,50.53,50.53,30700.0,41.7979,41.7979,41.7648,41.7648,30700.0
2013-09-30 15:05:00,50.53,50.58,50.53,50.57,55200.0,41.7648,41.8061,41.7648,41.7979,55200.0
2013-09-30 15:10:00,50.57,50.57,50.52,50.52,51400.0,41.7979,41.7979,41.7565,41.7565,51400.0
2013-09-30 15:15:00,50.52,50.54,50.5,50.53,94300.0,41.7565,41.7731,41.74,41.7648,94300.0
2013-09-30 15:20:00,50.53,50.57,50.5,50.55,93900.0,41.7648,41.7979,41.74,41.7813,93900.0
2013-09-30 15:25:00,50.55,50.57,50.53,50.55,253800.0,41.7813,41.7979,41.7648,41.7813,253800.0
2013-09-30 15:30:00,50.55,50.55,50.48,50.48,110400.0,41.7813,41.7813,41.7235,41.7235,110400.0
2013-09-30 15:35:00,50.48,50.54,50.47,50.5,122100.0,41.7235,41.7731,41.7152,41.74,122100.0
2013-09-30 15:40:00,50.49,50.52,50.47,50.51,104700.0,41.7318,41.7565,41.7152,41.7483,104700.0
2013-09-30 15:45:00,50.51,50.56,50.5,50.51,183200.0,41.7483,41.7896,41.74,41.7483,183200.0
2013-09-30 15:50:00,50.51,50.53,50.47,50.5,105400.0,41.7483,41.7648,41.7152,41.74,105400.0
2013-09-30 15:55:00,50.5,50.61,50.48,50.6,654900.0,41.74,41.8309,41.7235,41.8227,654900.0
2013-10-01 09:30:00,50.63,50.86,50.56,50.81,315900.0,41.8475,42.0376,41.7896,41.9962,315900.0
2013-10-01 09:35:00,50.81,50.89,50.78,50.87,266300.0,41.9962,42.0624,41.9714,42.0458,266300.0
2013-10-01 09:40:00,50.86,50.88,50.81,50.82,152600.0,42.0376,42.0541,41.9962,42.0045,152600.0
2013-10-01 09:45:00,50.83,50.85,50.8,50.8,107500.0,42.0128,42.0293,41.988,41.988,107500.0
2013-10-01 09:50:00,50.81,50.83,50.76,50.76,88600.0,41.9962,42.0128,41.9549,41.9549,88600.0
2013-10-01 09:55:00,50.76,50.8,50.67,50.69,98300.0,41.9549,41.988,41.8805,41.8971,98300.0
2013-10-01 10:00:00,50.69,50.82,50.69,50.82,431600.0,41.8971,42.0045,41.8971,42.0045,431600.0
2013-10-01 10:05:00,50.81,50.87,50.79,50.85,193900.0,41.9962,42.0458,41.9797,42.0293,193900.0
2013-10-01 10:10:00,50.85,50.87,50.78,50.8,210500.0,42.0293,42.0458,41.9714,41.988,210500.0
2013-10-01 10:15:00,50.79,50.87,50.79,50.85,186700.0,41.9797,42.0458,41.9797,42.0293,186700.0
2013-10-01 10:20:00,50.85,50.95,50.85,50.95,139700.0,42.0293,42.112,42.0293,42.112,139700.0
2013-10-01 10:25:00,50.95,50.96,50.91,50.92,79600.0,42.112,42.1202,42.0789,42.0872,79600.0
2013-10-01 10:30:00,50.92,51.04,50.92,51.04,101000.0,42.0872,42.1863,42.0872,42.1863,101000.0
2013-10-01 10:35:00,51.04,51.07,51.02,51.06,79700.0,42.1863,42.2111,42.1698,42.2029,79700.0
2013-10-01 10:40:00,51.06,51.07,51.04,51.07,40500.0,42.2029,42.2111,42.1863,42.2111,40500.0
2013-10-01 10:45:00,51.06,51.07,51.02,51.02,57200.0,42.2029,42.2111,42.1698,42.1698,57200.0
2013-10-01 10:50:00,51.02,51.05,51.0,51.05,104900.0,42.1698,42.1946,42.1533,42.1946,104900.0
2013-10-01 10:55:00,51.05,51.08,51.05,51.07,107800.0,42.1946,42.2194,42.1946,42.2111,107800.0
2013-10-01 11:00:00,51.08,51.08,51.04,51.05,65000.0,42.2194,42.2194,42.1863,42.1946,65000.0
2013-10-01 11:05:00,51.06,51.08,51.05,51.05,53700.0,42.2029,42.2194,42.1946,42.1946,53700.0
2013-10-01 11:10:00,51.06,51.09,51.05,51.07,60200.0,42.2029,42.2277,42.1946,42.2111,60200.0
2013-10-01 11:15:00,51.07,51.1,51.07,51.09,36500.0,42.2111,42.2359,42.2111,42.2277,36500.0
2013-10-01 11:20:00,51.08,51.1,51.08,51.09,42100.0,42.2194,42.2359,42.2194,42.2277,42100.0
2013-10-01 11:25:00,51.09,51.1,51.04,51.05,42000.0,42.2277,42.2359,42.1863,42.1946,42000.0
2013-10-01 11:30:00,51.05,51.12,51.05,51.12,75500.0,42.1946,42.2525,42.1946,42.2525,75500.0
2013-10-01 11:35:00,51.11,51.13,51.1,51.13,93100.0,42.2442,42.2607,42.2359,42.2607,93100.0
2013-10-01 11:40:00,51.13,51.16,51.13,51.15,107000.0,42.2607,42.2855,42.2607,42.2773,107000.0
2013-10-01 11:45:00,51.15,51.17,51.14,51.15,72300.0,42.2773,42.2938,42.269,42.2773,72300.0
2013-10-01 11:50:00,51.15,51.2,51.15,51.19,107700.0,42.2773,42.3186,42.2773,42.3103,107700.0
2013-10-01 11:55:00,51.2,51.2,51.16,51.17,51800.0,42.3186,42.3186,42.2855,42.2938,51800.0
2013-10-01 12:00:00,51.16,51.18,51.15,51.17,48900.0,42.2855,42.3021,42.2773,42.2938,48900.0
2013-10-01 12:05:00,51.16,51.18,51.16,51.18,37000.0,42.2855,42.3021,42.2855,42.3021,37000.0
2013-10-01 12:10:00,51.18,51.18,51.16,51.16,25300.0,42.3021,42.3021,42.2855,42.2855,25300.0
2013-10-01 12:15:00,51.16,51.16,51.15,51.15,39700.0,42.2855,42.2855,42.2773,42.2773,39700.0
2013-10-01 12:20:00,51.14,51.15,51.12,51.12,25000.0,42.269,42.2773,42.2525,42.2525,25000.0
2013-10-01 12:25:00,51.12,51.22,51.1,51.19,224900.0,42.2525,42.3351,42.2359,42.3103,224900.0
2013-10-01 12:30:00,51.2,51.2,51.16,51.16,44600.0,42.3186,42.3186,42.2855,42.2855,44600.0
2013-10-01 12:35:00,51.16,51.16,51.09,51.1,146300.0,42.2855,42.2855,42.2277,42.2359,146300.0
2013-10-01 12:40:00,51.11,51.14,51.11,51.13,37000.0,42.2442,42.269,42.2442,42.2607,37000.0
2013-10-01 12:45:00,51.13,51.15,51.12,51.14,19200.0,42.2607,42.2773,42.2525,42.269,19200.0
2013-10-01 12:50:00,51.13,51.15,51.11,51.12,249900.0,42.2607,42.2773,42.2442,42.2525,249900.0
2013-10-01 12:55:00,51.12,51.13,51.1,51.12,63100.0,42.2525,42.2607,42.2359,42.2525,63100.0
2013-10-01 13:00:00,51.12,51.12,51.11,51.12,168100.0,42.2525,42.2525,42.2442,42.2525,168100.0
2013-10-01 13:05:00,51.12,51.15,51.11,51.14,161700.0,42.2525,42.2773,42.2442,42.269,161700.0
2013-10-01 13:10:00,51.14,51.16,51.14,51.14,68200.0,42.269,42.2855,42.269,42.269,68200.0
2013-10-01 13:15:00,51.14,51.15,51.13,51.13,19900.0,42.269,42.2773,42.2607,42.2607,19900.0
2013-10-01 13:20:00,51.14,51.14,51.11,51.12,27500.0,42.269,42.269,42.2442,42.2525,27500.0
2013-10-01 13:25:00,51.12,51.14,51.1,51.13,58500.0,42.2525,42.269,42.2359,42.2607,58500.0
2013-10-01 13:30:00,51.13,51.15,51.13,51.13,26500.0,42.2607,42.2773,42.2607,42.2607,26500.0
2013-10-01 13:35:00,51.12,51.12,51.1,51.12,51300.0,42.2525,42.2525,42.2359,42.2525,51300.0
2013-10-01 13:40:00,51.11,51.14,51.11,51.13,22400.0,42.2442,42.269,42.2442,42.2607,22400.0
2013-10-01 13:45:00,51.12,51.13,51.09,51.1,70100.0,42.2525,42.2607,42.2277,42.2359,70100.0
2013-10-01 13:50:00,51.1,51.13,51.1,51.11,87800.0,42.2359,42.2607,42.2359,42.2442,87800.0
2013-10-01 13:55:00,51.12,51.15,51.12,51.14,64000.0,42.2525,42.2773,42.2525,42.269,64000.0
2013-10-01 14:00:00,51.13,51.13,51.09,51.09,70200.0,42.2607,42.2607,42.2277,42.2277,70200.0
2013-10-01 14:05:00,51.09,51.1,51.08,51.1,14600.0,42.2277,42.2359,42.2194,42.2359,14600.0
2013-10-01 14:10:00,51.1,51.1,51.08,51.09,25400.0,42.2359,42.2359,42.2194,42.2277,25400.0
2013-10-01 14:15:00,51.1,51.1,51.07,51.07,49000.0,42.2359,42.2359,42.2111,42.2111,49000.0
2013-10-01 14:20:00,51.07,51.09,51.06,51.08,20400.0,42.2111,42.2277,42.2029,42.2194,20400.0
2013-10-01 14:25:00,51.07,51.07,51.02,51.05,197200.0,42.2111,42.2111,42.1698,42.1946,197200.0
2013-10-01 14:30:00,51.04,51.05,51.03,51.04,53700.0,42.1863,42.1946,42.1781,42.1863,53700.0
2013-10-01 14:35:00,51.04,51.06,51.02,51.06,73000.0,42.1863,42.2029,42.1698,42.2029,73000.0
2013-10-01 14:40:00,51.06,51.07,51.04,51.04,163800.0,42.2029,42.2111,42.1863,42.1863,163800.0
2013-10-01 14:45:00,51.03,51.05,51.02,51.05,17700.0,42.1781,42.1946,42.1698,42.1946,17700.0
2013-10-01 14:50:00,51.05,51.08,51.04,51.06,113300.0,42.1946,42.2194,42.1863,42.2029,113300.0
2013-10-01 14:55:00,51.06,51.07,51.05,51.06,52100.0,42.2029,42.2111,42.1946,42.2029,52100.0
2013-10-01 15:00:00,51.05,51.06,51.02,51.05,58700.0,42.1946,42.2029,42.1698,42.1946,58700.0
2013-10-01 15:05:00,51.05,51.06,50.99,51.02,174400.0,42.1946,42.2029,42.145,42.1698,174400.0
2013-10-01 15:10:00,51.02,51.04,51.01,51.01,48300.0,42.1698,42.1863,42.1616,42.1616,48300.0
2013-10-01 15:15:00,51.02,51.04,51.0,51.04,65300.0,42.1698,42.1863,42.1533,42.1863,65300.0
2013-10-01 15:20:00,51.03,51.04,50.98,51.01,53000.0,42.1781,42.1863,42.1368,42.1616,53000.0
2013-10-01 15:25:00,51.01,51.02,51.0,51.01,68300.0,42.1616,42.1698,42.1533,42.1616,68300.0
2013-10-01 15:30:00,51.01,51.06,51.01,51.04,169600.0,42.1616,42.2029,42.1616,42.1863,169600.0
2013-10-01 15:35:00,51.05,51.07,51.05,51.06,57900.0,42.1946,42.2111,42.1946,42.2029,57900.0
2013-10-01 15:40:00,51.06,51.07,51.03,51.05,104000.0,42.2029,42.2111,42.1781,42.1946,104000.0
2013-10-01 15:45:00,51.04,51.09,51.02,51.09,392600.0,42.1863,42.2277,42.1698,42.2277,392600.0
2013-10-01 15:50:00,51.09,51.13,51.08,51.12,686100.0,42.2277,42.2607,42.2194,42.2525,686100.0
2013-10-01 15:55:00,51.11,51.24,51.11,51.24,1232100.0,42.2442,42.3517,42.2442,42.3517,1232100.0
2013-10-02 09:30:00,50.89,50.97,50.84,50.92,169500.0,42.0624,42.1285,42.021,42.0872,169500.0
2013-10-02 09:35:00,50.91,50.99,50.91,50.93,170800.0,42.0789,42.145,42.0789,42.0954,170800.0
2013-10-02 09:40:00,50.93,50.94,50.86,50.89,111900.0,42.0954,42.1037,42.0376,42.0624,111900.0
2013-10-02 09:45:00,50.89,50.92,50.86,50.9,83800.0,42.0624,42.0872,42.0376,42.0706,83800.0
2013-10-02 09:50:00,50.91,50.97,50.88,50.95,85400.0,42.0789,42.1285,42.0541,42.112,85400.0
2013-10-02 09:55:00,50.96,50.98,50.92,50.98,143900.0,42.1202,42.1368,42.0872,42.1368,143900.0
2013-10-02 10:00:00,50.97,50.98,50.95,50.97,62500.0,42.1285,42.1368,42.112,42.1285,62500.0
2013-10-02 10:05:00,50.98,50.98,50.84,50.87,109000.0,42.1368,42.1368,42.021,42.0458,109000.0
2013-10-02 10:10:00,50.86,50.86,50.81,50.84,95400.0,42.0376,42.0376,41.9962,42.021,95400.0
2013-10-02 10:15:00,50.84,50.86,50.8,50.85,83800.0,42.021,42.0376,41.988,42.0293,83800.0
2013-10-02 10:20:00,50.84,50.87,50.82,50.85,104800.0,42.021,42.0458,42.0045,42.0293,104800.0
2013-10-02 10:25:00,50.85,50.85,50.81,50.83,196000.0,42.0293,42.0293,41.9962,42.0128,196000.0
2013-10-02 10:30:00,50.84,50.84,50.78,50.81,58400.0,42.021,42.021,41.9714,41.9962,58400.0
2013-10-02 10:35:00,50.82,50.87,50.8,50.86,59500.0,42.0045,42.0458,41.988,42.0376,59500.0
2013-10-02 10:40:00,50.85,50.86,50.82,50.83,101600.0,42.0293,42.0376,42.0045,42.0128,101600.0
2013-10-02 10:45:00,50.83,50.83,50.78,50.79,106100.0,42.0128,42.0128,41.9714,41.9797,106100.0
2013-10-02 10:50:00,50.8,50.8,50.78,50.8,67700.0,41.988,41.988,41.9714,41.988,67700.0
2013-10-02 10:55:00,50.81,50.88,50.8,50.85,103900.0,41.9962,42.0541,41.988,42.0293,103900.0
2013-10-02 11:00:00,50.85,50.86,50.83,50.84,80600.0,42.0293,42.0376,42.0128,42.021,80600.0
2013-10-02 11:05:00,50.84,50.86,50.84,50.86,133200.0,42.021,42.0376,42.021,42.0376,133200.0
2013-10-02 11:10:00,50.86,50.88,50.84,50.86,92500.0,42.0376,42.0541,42.021,42.0376,92500.0
2013-10-02 11:15:00,50.86,50.91,50.86,50.89,108000.0,42.0376,42.0789,42.0376,42.0624,108000.0
2013-10-02 11:20:00,50.89,50.9,50.87,50.89,114900.0,42.0624,42.0706,42.0458,42.0624,114900.0
2013-10-02 11:25:00,50.9,50.91,50.88,50.91,220400.0,42.0706,42.0789,42.0541,42.0789,220400.0
2013-10-02 11:30:00,50.91,50.96,50.91,50.93,79900.0,42.0789,42.1202,42.0789,42.0954,79900.0
2013-10-02 11:35:00,50.92,50.92,50.89,50.89,115800.0,42.0872,42.0872,42.0624,42.0624,115800.0
2013-10-02 11:40:00,50.89,50.9,50.88,50.89,29700.0,42.0624,42.0706,42.0541,42.0624,29700.0
2013-10-02 11:45:00,50.89,50.95,50.88,50.93,62200.0,42.0624,42.112,42.0541,42.0954,62200.0
2013-10-02 11:50:00,50.94,50.97,50.94,50.96,52600.0,42.1037,42.1285,42.1037,42.1202,52600.0
2013-10-02 11:55:00,50.96,50.97,50.95,50.95,20200.0,42.1202,42.1285,42.112,42.112,20200.0
2013-10-02 12:00:00,50.95,50.98,50.94,50.97,49000.0,42.112,42.1368,42.1037,42.1285,49000.0
2013-10-02 12:05:00,50.97,51.0,50.97,51.0,22400.0,42.1285,42.1533,42.1285,42.1533,22400.0
2013-10-02 12:10:00,50.99,50.99,50.96,50.98,71200.0,42.145,42.145,42.1202,42.1368,71200.0
2013-10-02 12:15:00,50.99,51.01,50.97,50.98,36600.0,42.145,42.1616,42.1285,42.1368,36600.0
2013-10-02 12:20:00,50.98,50.99,50.95,50.96,74400.0,42.1368,42.145,42.112,42.1202,74400.0
2013-10-02 12:25:00,50.95,50.97,50.95,50.96,59300.0,42.112,42.1285,42.112,42.1202,59300.0
2013-10-02 12:30:00,50.97,50.98,50.97,50.98,68700.0,42.1285,42.1368,42.1285,42.1368,68700.0
2013-10-02 12:35:00,50.98,51.0,50.98,50.99,40200.0,42.1368,42.1533,42.1368,42.145,40200.0
2013-10-02 12:40:00,50.99,51.05,50.98,51.05,65500.0,42.145,42.1946,42.1368,42.1946,65500.0
2013-10-02 12:45:00,51.04,51.05,51.01,51.02,46500.0,42.1863,42.1946,42.1616,42.1698,46500.0
2013-10-02 12:50:00,51.02,51.03,51.01,51.02,36200.0,42.1698,42.1781,42.1616,42.1698,36200.0
2013-10-02 12:55:00,51.01,51.02,51.0,51.02,33500.0,42.1616,42.1698,42.1533,42.1698,33500.0
2013-10-02 13:00:00,51.02,51.05,51.02,51.03,51300.0,42.1698,42.1946,42.1698,42.1781,51300.0
2013-10-02 13:05:00,51.02,51.04,51.02,51.04,142900.0,42.1698,42.1863,42.1698,42.1863,142900.0
2013-10-02 13:10:00,51.04,51.04,51.0,51.0,39900.0,42.1863,42.1863,42.1533,42.1533,39900.0
2013-10-02 13:15:00,51.01,51.01,51.0,51.01,25200.0,42.1616,42.1616,42.1533,42.1616,25200.0
2013-10-02 13:20:00,51.0,51.07,51.0,51.06,50600.0,42.1533,42.2111,42.1533,42.2029,50600.0
2013-10-02 13:25:00,51.07,51.11,51.06,51.1,63000.0,42.2111,42.2442,42.2029,42.2359,63000.0
2013-10-02 13:30:00,51.11,51.11,51.06,51.06,34200.0,42.2442,42.2442,42.2029,42.2029,34200.0
2013-10-02 13:35:00,51.06,51.11,51.05,51.09,31700.0,42.2029,42.2442,42.1946,42.2277,31700.0
2013-10-02 13:40:00,51.09,51.09,51.05,51.05,8900.0,42.2277,42.2277,42.1946,42.1946,8900.0
2013-10-02 13:45:00,51.05,51.1,51.05,51.1,34300.0,42.1946,42.2359,42.1946,42.2359,34300.0
2013-10-02 13:50:00,51.09,51.1,51.07,51.08,13200.0,42.2277,42.2359,42.2111,42.2194,13200.0
2013-10-02 13:55:00,51.08,51.08,51.05,51.05,34000.0,42.2194,42.2194,42.1946,42.1946,34000.0
2013-10-02 14:00:00,51.06,51.06,51.02,51.05,64100.0,42.2029,42.2029,42.1698,42.1946,64100.0
2013-10-02 14:05:00,51.04,51.05,51.01,51.03,49400.0,42.1863,42.1946,42.1616,42.1781,49400.0
2013-10-02 14:10:00,51.03,51.05,50.98,51.0,63500.0,42.1781,42.1946,42.1368,42.1533,63500.0
2013-10-02 14:15:00,51.0,51.02,50.99,51.02,40500.0,42.1533,42.1698,42.145,42.1698,40500.0
2013-10-02 14:20:00,51.02,51.03,51.02,51.03,34000.0,42.1698,42.1781,42.1698,42.1781,34000.0
2013-10-02 14:25:00,51.03,51.05,51.03,51.04,10200.0,42.1781,42.1946,42.1781,42.1863,10200.0
2013-10-02 14:30:00,51.04,51.06,51.04,51.05,61200.0,42.1863,42.2029,42.1863,42.1946,61200.0
2013-10-02 14:35:00,51.04,51.05,51.01,51.02,52200.0,42.1863,42.1946,42.1616,42.1698,52200.0
2013-10-02 14:40:00,51.02,51.02,50.99,50.99,69200.0,42.1698,42.1698,42.145,42.145,69200.0
2013-10-02 14:45:00,51.0,51.03,51.0,51.01,51500.0,42.1533,42.1781,42.1533,42.1616,51500.0
2013-10-02 14:50:00,51.01,51.03,50.99,51.0,67100.0,42.1616,42.1781,42.145,42.1533,67100.0
2013-10-02 14:55:00,50.99,51.01,50.97,51.01,64100.0,42.145,42.1616,42.1285,42.1616,64100.0
2013-10-02 15:00:00,51.0,51.01,50.96,50.96,42800.0,42.1533,42.1616,42.1202,42.1202,42800.0
2013-10-02 15:05:00,50.97,50.98,50.96,50.98,26500.0,42.1285,42.1368,42.1202,42.1368,26500.0
2013-10-02 15:10:00,50.98,51.0,50.98,51.0,20500.0,42.1368,42.1533,42.1368,42.1533,20500.0
2013-10-02 15:15:00,50.99,51.0,50.98,50.98,29900.0,42.145,42.1533,42.1368,42.1368,29900.0
2013-10-02 15:20:00,50.99,50.99,50.95,50.97,46100.0,42.145,42.145,42.112,42.1285,46100.0
2013-10-02 15:25:00,50.96,50.98,50.96,50.98,28900.0,42.1202,42.1368,42.1202,42.1368,28900.0
2013-10-02 15:30:00,50.98,51.05,50.98,51.04,92400.0,42.1368,42.1946,42.1368,42.1863,92400.0
2013-10-02 15:35:00,51.03,51.04,51.0,51.02,59700.0,42.1781,42.1863,42.1533,42.1698,59700.0
2013-10-02 15:40:00,51.02,51.03,51.0,51.02,71600.0,42.1698,42.1781,42.1533,42.1698,71600.0
2013-10-02 15:45:00,51.02,51.02,50.95,50.98,167000.0,42.1698,42.1698,42.112,42.1368,167000.0
2013-10-02 15:50:00,50.98,51.03,50.98,51.01,223900.0,42.1368,42.1781,42.1368,42.1616,223900.0
2013-10-02 15:55:00,51.01,51.13,51.01,51.13,517300.0,42.1616,42.2607,42.1616,42.2607,517300.0
2013-10-03 09:30:00,51.05,51.07,50.88,50.92,63900.0,42.1946,42.2111,42.0541,42.0872,63900.0
2013-10-03 09:35:00,50.94,50.99,50.9,50.9,105100.0,42.1037,42.145,42.0706,42.0706,105100.0
2013-10-03 09:40:00,50.89,50.92,50.87,50.9,86200.0,42.0624,42.0872,42.0458,42.0706,86200.0
2013-10-03 09:45:00,50.9,50.95,50.89,50.9,66400.0,42.0706,42.112,42.0624,42.0706,66400.0
2013-10-03 09:50:00,50.89,50.89,50.82,50.83,50300.0,42.0624,42.0624,42.0045,42.0128,50300.0
2013-10-03 09:55:00,50.83,50.84,50.82,50.83,24200.0,42.0128,42.021,42.0045,42.0128,24200.0
2013-10-03 10:00:00,50.82,50.82,50.7,50.71,374700.0,42.0045,42.0045,41.9053,41.9136,374700.0
2013-10-03 10:05:00,50.71,50.72,50.67,50.71,274600.0,41.9136,41.9219,41.8805,41.9136,274600.0
2013-10-03 10:10:00,50.7,50.77,50.69,50.74,32100.0,41.9053,41.9632,41.8971,41.9384,32100.0
2013-10-03 10:15:00,50.74,50.78,50.74,50.75,68500.0,41.9384,41.9714,41.9384,41.9467,68500.0
2013-10-03 10:20:00,50.76,50.79,50.67,50.7,73500.0,41.9549,41.9797,41.8805,41.9053,73500.0
2013-10-03 10:25:00,50.69,50.76,50.67,50.76,149800.0,41.8971,41.9549,41.8805,41.9549,149800.0
2013-10-03 10:30:00,50.75,50.76,50.7,50.75,44500.0,41.9467,41.9549,41.9053,41.9467,44500.0
2013-10-03 10:35:00,50.76,50.8,50.76,50.77,28500.0,41.9549,41.988,41.9549,41.9632,28500.0
2013-10-03 10:40:00,50.77,50.78,50.73,50.73,160300.0,41.9632,41.9714,41.9301,41.9301,160300.0
2013-10-03 10:45:00,50.74,50.75,50.7,50.75,53300.0,41.9384,41.9467,41.9053,41.9467,53300.0
2013-10-03 10:50:00,50.74,50.78,50.73,50.78,157800.0,41.9384,41.9714,41.9301,41.9714,157800.0
2013-10-03 10:55:00,50.79,50.86,50.79,50.81,85700.0,41.9797,42.0376,41.9797,41.9962,85700.0
2013-10-03 11:00:00,50.81,50.81,50.77,50.79,44300.0,41.9962,41.9962,41.9632,41.9797,44300.0
2013-10-03 11:05:00,50.79,50.84,50.79,50.82,39800.0,41.9797,42.021,41.9797,42.0045,39800.0
2013-10-03 11:10:00,50.81,50.85,50.78,50.79,178800.0,41.9962,42.0293,41.9714,41.9797,178800.0
2013-10-03 11:15:00,50.78,50.79,50.74,50.76,145100.0,41.9714,41.9797,41.9384,41.9549,145100.0
2013-10-03 11:20:00,50.75,50.81,50.75,50.78,29600.0,41.9467,41.9962,41.9467,41.9714,29600.0
2013-10-03 11:25:00,50.78,50.78,50.68,50.69,64700.0,41.9714,41.9714,41.8888,41.8971,64700.0
2013-10-03 11:30:00,50.68,50.77,50.68,50.72,222900.0,41.8888,41.9632,41.8888,41.9219,222900.0
2013-10-03 11:35:00,50.73,50.73,50.65,50.68,54100.0,41.9301,41.9301,41.864,41.8888,54100.0
2013-10-03 11:40:00,50.68,50.68,50.58,50.59,86400.0,41.8888,41.8888,41.8061,41.8144,86400.0
2013-10-03 11:45:00,50.6,50.61,50.53,50.57,46900.0,41.8227,41.8309,41.7648,41.7979,46900.0
2013-10-03 11:50:00,50.57,50.6,50.56,50.57,40900.0,41.7979,41.8227,41.7896,41.7979,40900.0
2013-10-03 11:55:00,50.58,50.58,50.45,50.49,146400.0,41.8061,41.8061,41.6987,41.7318,146400.0
2013-10-03 12:00:00,50.5,50.5,50.46,50.49,57700.0,41.74,41.74,41.707,41.7318,57700.0
2013-10-03 12:05:00,50.49,50.55,50.49,50.54,30700.0,41.7318,41.7813,41.7318,41.7731,30700.0
2013-10-03 12:10:00,50.55,50.57,50.54,50.55,47100.0,41.7813,41.7979,41.7731,41.7813,47100.0
2013-10-03 12:15:00,50.55,50.55,50.52,50.52,43400.0,41.7813,41.7813,41.7565,41.7565,43400.0
2013-10-03 12:20:00,50.53,50.54,50.48,50.49,82500.0,41.7648,41.7731,41.7235,41.7318,82500.0
2013-10-03 12:25:00,50.48,50.57,50.48,50.57,67500.0,41.7235,41.7979,41.7235,41.7979,67500.0
2013-10-03 12:30:00,50.58,50.61,50.58,50.58,33700.0,41.8061,41.8309,41.8061,41.8061,33700.0
2013-10-03 12:35:00,50.58,50.63,50.58,50.59,28800.0,41.8061,41.8475,41.8061,41.8144,28800.0
2013-10-03 12:40:00,50.59,50.59,50.52,50.54,36000.0,41.8144,41.8144,41.7565,41.7731,36000.0
2013-10-03 12:45:00,50.54,50.69,50.54,50.68,130900.0,41.7731,41.8971,41.7731,41.8888,130900.0
2013-10-03 12:50:00,50.69,50.69,50.6,50.65,60800.0,41.8971,41.8971,41.8227,41.864,60800.0
2013-10-03 12:55:00,50.66,50.7,50.66,50.68,41800.0,41.8723,41.9053,41.8723,41.8888,41800.0
2013-10-03 13:00:00,50.69,50.69,50.65,50.69,22500.0,41.8971,41.8971,41.864,41.8971,22500.0
2013-10-03 13:05:00,50.7,50.72,50.69,50.71,27200.0,41.9053,41.9219,41.8971,41.9136,27200.0
2013-10-03 13:10:00,50.72,50.73,50.68,50.71,29800.0,41.9219,41.9301,41.8888,41.9136,29800.0
2013-10-03 13:15:00,50.71,50.71,50.67,50.7,68900.0,41.9136,41.9136,41.8805,41.9053,68900.0
2013-10-03 13:20:00,50.7,50.76,50.69,50.74,55500.0,41.9053,41.9549,41.8971,41.9384,55500.0
2013-10-03 13:25:00,50.75,50.84,50.74,50.84,73500.0,41.9467,42.021,41.9384,42.021,73500.0
2013-10-03 13:30:00,50.84,50.87,50.83,50.84,67800.0,42.021,42.0458,42.0128,42.021,67800.0
2013-10-03 13:35:00,50.85,50.88,50.83,50.84,40500.0,42.0293,42.0541,42.0128,42.021,40500.0
2013-10-03 13:40:00,50.85,50.92,50.85,50.91,32700.0,42.0293,42.0872,42.0293,42.0789,32700.0
2013-10-03 13:45:00,50.91,50.93,50.89,50.9,29100.0,42.0789,42.0954,42.0624,42.0706,29100.0
2013-10-03 13:50:00,50.9,50.9,50.84,50.85,24900.0,42.0706,42.0706,42.021,42.0293,24900.0
2013-10-03 13:55:00,50.85,50.94,50.85,50.92,67500.0,42.0293,42.1037,42.0293,42.0872,67500.0
2013-10-03 14:00:00,50.91,50.91,50.88,50.9,84400.0,42.0789,42.0789,42.0541,42.0706,84400.0
2013-10-03 14:05:00,50.9,50.9,50.83,50.83,38900.0,42.0706,42.0706,42.0128,42.0128,38900.0
2013-10-03 14:10:00,50.84,50.88,50.82,50.88,100600.0,42.021,42.0541,42.0045,42.0541,100600.0
2013-10-03 14:15:00,50.87,50.88,50.82,50.82,174200.0,42.0458,42.0541,42.0045,42.0045,174200.0
2013-10-03 14:20:00,50.81,50.81,50.65,50.66,190900.0,41.9962,41.9962,41.864,41.8723,190900.0
2013-10-03 14:25:00,50.66,50.83,50.66,50.83,129900.0,41.8723,42.0128,41.8723,42.0128,129900.0
2013-10-03 14:30:00,50.83,50.84,50.73,50.74,45300.0,42.0128,42.021,41.9301,41.9384,45300.0
2013-10-03 14:35:00,50.75,50.78,50.74,50.78,45800.0,41.9467,41.9714,41.9384,41.9714,45800.0
2013-10-03 14:40:00,50.77,50.83,50.76,50.8,38300.0,41.9632,42.0128,41.9549,41.988,38300.0
2013-10-03 14:45:00,50.79,50.81,50.77,50.78,54400.0,41.9797,41.9962,41.9632,41.9714,54400.0
2013-10-03 14:50:00,50.77,50.83,50.77,50.8,74800.0,41.9632,42.0128,41.9632,41.988,74800.0
2013-10-03 14:55:00,50.8,50.81,50.75,50.75,59900.0,41.988,41.9962,41.9467,41.9467,59900.0
2013-10-03 15:00:00,50.75,50.79,50.73,50.79,53400.0,41.9467,41.9797,41.9301,41.9797,53400.0
2013-10-03 15:05:00,50.79,50.8,50.75,50.75,78500.0,41.9797,41.988,41.9467,41.9467,78500.0
2013-10-03 15:10:00,50.75,50.76,50.74,50.74,64100.0,41.9467,41.9549,41.9384,41.9384,64100.0
2013-10-03 15:15:00,50.75,50.77,50.71,50.75,38800.0,41.9467,41.9632,41.9136,41.9467,38800.0
2013-10-03 15:20:00,50.74,50.77,50.72,50.74,123600.0,41.9384,41.9632,41.9219,41.9384,123600.0
2013-10-03 15:25:00,50.75,50.8,50.73,50.79,73900.0,41.9467,41.988,41.9301,41.9797,73900.0
2013-10-03 15:30:00,50.78,50.79,50.74,50.76,51600.0,41.9714,41.9797,41.9384,41.9549,51600.0
2013-10-03 15:35:00,50.75,50.79,50.74,50.78,60400.0,41.9467,41.9797,41.9384,41.9714,60400.0
2013-10-03 15:40:00,50.78,50.79,50.74,50.78,113200.0,41.9714,41.9797,41.9384,41.9714,113200.0
2013-10-03 15:45:00,50.78,50.79,50.72,50.73,156500.0,41.9714,41.9797,41.9219,41.9301,156500.0
2013-10-03 15:50:00,50.73,50.75,50.71,50.74,141300.0,41.9301,41.9467,41.9136,41.9384,141300.0
2013-10-03 15:55:00,50.73,50.73,50.62,50.64,446100.0,41.9301,41.9301,41.8392,41.8557,446100.0
2013-10-04 09:30:00,50.74,50.8,50.63,50.65,92700.0,41.9384,41.988,41.8475,41.864,92700.0
2013-10-04 09:35:00,50.65,50.77,50.65,50.74,248400.0,41.864,41.9632,41.864,41.9384,248400.0
2013-10-04 09:40:00,50.74,50.77,50.72,50.75,124900.0,41.9384,41.9632,41.9219,41.9467,124900.0
2013-10-04 09:45:00,50.76,50.89,50.73,50.89,104900.0,41.9549,42.0624,41.9301,42.0624,104900.0
2013-10-04 09:50:00,50.89,50.94,50.89,50.93,61000.0,42.0624,42.1037,42.0624,42.0954,61000.0
2013-10-04 09:55:00,50.94,50.95,50.91,50.93,65000.0,42.1037,42.112,42.0789,42.0954,65000.0
2013-10-04 10:00:00,50.93,50.94,50.92,50.94,58800.0,42.0954,42.1037,42.0872,42.1037,58800.0
2013-10-04 10:05:00,50.95,50.98,50.94,50.96,62700.0,42.112,42.1368,42.1037,42.1202,62700.0
2013-10-04 10:10:00,50.96,51.03,50.96,51.01,123000.0,42.1202,42.1781,42.1202,42.1616,123000.0
2013-10-04 10:15:00,51.02,51.03,50.98,50.98,33900.0,42.1698,42.1781,42.1368,42.1368,33900.0
2013-10-04 10:20:00,50.99,50.99,50.94,50.94,19000.0,42.145,42.145,42.1037,42.1037,19000.0
2013-10-04 10:25:00,50.95,51.0,50.95,50.99,34200.0,42.112,42.1533,42.112,42.145,34200.0
2013-10-04 10:30:00,51.0,51.05,51.0,51.04,28100.0,42.1533,42.1946,42.1533,42.1863,28100.0
2013-10-04 10:35:00,51.05,51.09,51.05,51.05,87000.0,42.1946,42.2277,42.1946,42.1946,87000.0
2013-10-04 10:40:00,51.05,51.07,51.05,51.05,30000.0,42.1946,42.2111,42.1946,42.1946,30000.0
2013-10-04 10:45:00,51.04,51.07,51.04,51.05,27600.0,42.1863,42.2111,42.1863,42.1946,27600.0
2013-10-04 10:50:00,51.04,51.04,50.99,50.99,48000.0,42.1863,42.1863,42.145,42.145,48000.0
2013-10-04 10:55:00,50.99,51.0,50.97,50.99,27300.0,42.145,42.1533,42.1285,42.145,27300.0
2013-10-04 11:00:00,50.98,50.99,50.96,50.98,65700.0,42.1368,42.145,42.1202,42.1368,65700.0
2013-10-04 11:05:00,50.99,51.01,50.9,50.92,82900.0,42.145,42.1616,42.0706,42.0872,82900.0
2013-10-04 11:10:00,50.92,50.96,50.92,50.94,38000.0,42.0872,42.1202,42.0872,42.1037,38000.0
2013-10-04 11:15:00,50.94,50.98,50.93,50.98,63600.0,42.1037,42.1368,42.0954,42.1368,63600.0
2013-10-04 11:20:00,50.99,50.99,50.96,50.98,15800.0,42.145,42.145,42.1202,42.1368,15800.0
2013-10-04 11:25:00,50.97,51.0,50.95,50.95,13700.0,42.1285,42.1533,42.112,42.112,13700.0
2013-10-04 11:30:00,50.96,50.98,50.96,50.98,16500.0,42.1202,42.1368,42.1202,42.1368,16500.0
2013-10-04 11:35:00,50.98,50.98,50.95,50.98,19600.0,42.1368,42.1368,42.112,42.1368,19600.0
2013-10-04 11:40:00,50.97,50.98,50.96,50.97,14500.0,42.1285,42.1368,42.1202,42.1285,14500.0
2013-10-04 11:45:00,50.98,51.04,50.98,51.02,41600.0,42.1368,42.1863,42.1368,42.1698,41600.0
2013-10-04 11:50:00,51.02,51.06,51.02,51.05,239600.0,42.1698,42.2029,42.1698,42.1946,239600.0
2013-10-04 11:55:00,51.05,51.06,51.02,51.04,13500.0,42.1946,42.2029,42.1698,42.1863,13500.0
2013-10-04 12:00:00,51.04,51.06,51.02,51.03,30900.0,42.1863,42.2029,42.1698,42.1781,30900.0
2013-10-04 12:05:00,51.03,51.05,51.03,51.04,18700.0,42.1781,42.1946,42.1781,42.1863,18700.0
2013-10-04 12:10:00,51.05,51.08,51.05,51.07,72800.0,42.1946,42.2194,42.1946,42.2111,72800.0
2013-10-04 12:15:00,51.07,51.12,51.07,51.12,58300.0,42.2111,42.2525,42.2111,42.2525,58300.0
2013-10-04 12:20:00,51.12,51.14,51.1,51.12,65000.0,42.2525,42.269,42.2359,42.2525,65000.0
2013-10-04 12:25:00,51.13,51.18,51.13,51.17,66300.0,42.2607,42.3021,42.2607,42.2938,66300.0
2013-10-04 12:30:00,51.17,51.18,51.15,51.15,13400.0,42.2938,42.3021,42.2773,42.2773,13400.0
2013-10-04 12:35:00,51.16,51.17,51.16,51.17,30900.0,42.2855,42.2938,42.2855,42.2938,30900.0
2013-10-04 12:40:00,51.17,51.2,51.16,51.19,38400.0,42.2938,42.3186,42.2855,42.3103,38400.0
2013-10-04 12:45:00,51.19,51.19,51.16,51.17,29900.0,42.3103,42.3103,42.2855,42.2938,29900.0
2013-10-04 12:50:00,51.17,51.17,51.15,51.15,23900.0,42.2938,42.2938,42.2773,42.2773,23900.0
2013-10-04 12:55:00,51.15,51.17,51.15,51.15,23500.0,42.2773,42.2938,42.2773,42.2773,23500.0
2013-10-04 13:00:00,51.16,51.19,51.15,51.15,35800.0,42.2855,42.3103,42.2773,42.2773,35800.0
2013-10-04 13:05:00,51.15,51.16,51.15,51.16,10500.0,42.2773,42.2855,42.2773,42.2855,10500.0
2013-10-04 13:10:00,51.16,51.16,51.14,51.16,6500.0,42.2855,42.2855,42.269,42.2855,6500.0
2013-10-04 13:15:00,51.16,51.16,51.14,51.16,28100.0,42.2855,42.2855,42.269,42.2855,28100.0
2013-10-04 13:20:00,51.15,51.16,51.13,51.13,4100.0,42.2773,42.2855,42.2607,42.2607,4100.0
2013-10-04 13:25:00,51.13,51.14,51.12,51.13,4000.0,42.2607,42.269,42.2525,42.2607,4000.0
2013-10-04 13:30:00,51.14,51.17,51.14,51.16,43000.0,42.269,42.2938,42.269,42.2855,43000.0
2013-10-04 13:35:00,51.16,51.19,51.16,51.18,21400.0,42.2855,42.3103,42.2855,42.3021,21400.0
2013-10-04 13:40:00,51.17,51.19,51.16,51.18,20000.0,42.2938,42.3103,42.2855,42.3021,20000.0
2013-10-04 13:45:00,51.17,51.18,51.14,51.16,40000.0,42.2938,42.3021,42.269,42.2855,40000.0
2013-10-04 13:50:00,51.15,51.16,51.15,51.15,12100.0,42.2773,42.2855,42.2773,42.2773,12100.0
2013-10-04 13:55:00,51.16,51.16,51.13,51.13,10100.0,42.2855,42.2855,42.2607,42.2607,10100.0
2013-10-04 14:00:00,51.14,51.16,51.14,51.15,28800.0,42.269,42.2855,42.269,42.2773,28800.0
2013-10-04 14:05:00,51.16,51.16,51.14,51.14,12700.0,42.2855,42.2855,42.269,42.269,12700.0
2013-10-04 14:10:00,51.14,51.19,51.14,51.18,16900.0,42.269,42.3103,42.269,42.3021,16900.0
2013-10-04 14:15:00,51.17,51.18,51.16,51.18,7100.0,42.2938,42.3021,42.2855,42.3021,7100.0
2013-10-04 14:20:00,51.18,51.18,51.15,51.16,31100.0,42.3021,42.3021,42.2773,42.2855,31100.0
2013-10-04 14:25:00,51.16,51.18,51.16,51.18,20000.0,42.2855,42.3021,42.2855,42.3021,20000.0
2013-10-04 14:30:00,51.18,51.21,51.18,51.19,58000.0,42.3021,42.3269,42.3021,42.3103,58000.0
2013-10-04 14:35:00,51.19,51.21,51.18,51.2,22300.0,42.3103,42.3269,42.3021,42.3186,22300.0
2013-10-04 14:40:00,51.2,51.2,51.17,51.18,14500.0,42.3186,42.3186,42.2938,42.3021,14500.0
2013-10-04 14:45:00,51.18,51.22,51.18,51.22,25800.0,42.3021,42.3351,42.3021,42.3351,25800.0
2013-10-04 14:50:00,51.22,51.25,51.22,51.24,46500.0,42.3351,42.3599,42.3351,42.3517,46500.0
2013-10-04 14:55:00,51.24,51.24,51.22,51.23,7500.0,42.3517,42.3517,42.3351,42.3434,7500.0
2013-10-04 15:00:00,51.23,51.24,51.22,51.23,26100.0,42.3434,42.3517,42.3351,42.3434,26100.0
2013-10-04 15:05:00,51.23,51.24,51.22,51.23,6900.0,42.3434,42.3517,42.3351,42.3434,6900.0
2013-10-04 15:10:00,51.23,51.26,51.22,51.25,18500.0,42.3434,42.3682,42.3351,42.3599,18500.0
2013-10-04 15:15:00,51.25,51.25,51.2,51.21,30800.0,42.3599,42.3599,42.3186,42.3269,30800.0
2013-10-04 15:20:00,51.21,51.22,51.18,51.19,24400.0,42.3269,42.3351,42.3021,42.3103,24400.0
2013-10-04 15:25:00,51.19,51.21,51.18,51.21,133900.0,42.3103,42.3269,42.3021,42.3269,133900.0
2013-10-04 15:30:00,51.21,51.22,51.17,51.18,40600.0,42.3269,42.3351,42.2938,42.3021,40600.0
2013-10-04 15:35:00,51.18,51.19,51.17,51.18,35900.0,42.3021,42.3103,42.2938,42.3021,35900.0
2013-10-04 15:40:00,51.17,51.19,51.15,51.15,101000.0,42.2938,42.3103,42.2773,42.2773,101000.0
2013-10-04 15:45:00,51.16,51.22,51.15,51.22,80200.0,42.2855,42.3351,42.2773,42.3351,80200.0
2013-10-04 15:50:00,51.22,51.23,51.18,51.18,389100.0,42.3351,42.3434,42.3021,42.3021,389100.0
2013-10-04 15:55:00,51.18,51.23,51.16,51.21,460900.0,42.3021,42.3434,42.2855,42.3269,460900.0
2013-10-07 09:30:00,50.87,50.87,50.69,50.74,115100.0,42.0458,42.0458,41.8971,41.9384,115100.0
2013-10-07 09:35:00,50.75,50.78,50.74,50.74,82800.0,41.9467,41.9714,41.9384,41.9384,82800.0
2013-10-07 09:40:00,50.73,50.79,50.7,50.78,116600.0,41.9301,41.9797,41.9053,41.9714,116600.0
2013-10-07 09:45:00,50.78,50.83,50.78,50.83,91400.0,41.9714,42.0128,41.9714,42.0128,91400.0
2013-10-07 09:50:00,50.84,50.87,50.82,50.83,61000.0,42.021,42.0458,42.0045,42.0128,61000.0
2013-10-07 09:55:00,50.83,50.83,50.76,50.76,70900.0,42.0128,42.0128,41.9549,41.9549,70900.0
2013-10-07 10:00:00,50.76,50.77,50.74,50.75,39600.0,41.9549,41.9632,41.9384,41.9467,39600.0
2013-10-07 10:05:00,50.76,50.89,50.76,50.89,47000.0,41.9549,42.0624,41.9549,42.0624,47000.0
2013-10-07 10:10:00,50.88,50.91,50.85,50.88,42000.0,42.0541,42.0789,42.0293,42.0541,42000.0
2013-10-07 10:15:00,50.88,50.91,50.87,50.89,38400.0,42.0541,42.0789,42.0458,42.0624,38400.0
2013-10-07 10:20:00,50.9,50.96,50.9,50.93,37800.0,42.0706,42.1202,42.0706,42.0954,37800.0
2013-10-07 10:25:00,50.93,50.95,50.93,50.93,18700.0,42.0954,42.112,42.0954,42.0954,18700.0
2013-10-07 10:30:00,50.93,50.98,50.92,50.94,56900.0,42.0954,42.1368,42.0872,42.1037,56900.0
2013-10-07 10:35:00,50.94,50.94,50.9,50.91,42300.0,42.1037,42.1037,42.0706,42.0789,42300.0
2013-10-07 10:40:00,50.91,50.91,50.86,50.87,28400.0,42.0789,42.0789,42.0376,42.0458,28400.0
2013-10-07 10:45:00,50.87,50.88,50.85,50.88,38300.0,42.0458,42.0541,42.0293,42.0541,38300.0
2013-10-07 10:50:00,50.88,50.93,50.88,50.92,17900.0,42.0541,42.0954,42.0541,42.0872,17900.0
2013-10-07 10:55:00,50.92,50.93,50.88,50.88,26200.0,42.0872,42.0954,42.0541,42.0541,26200.0
2013-10-07 11:00:00,50.88,50.89,50.8,50.82,38200.0,42.0541,42.0624,41.988,42.0045,38200.0
2013-10-07 11:05:00,50.82,50.82,50.77,50.78,32400.0,42.0045,42.0045,41.9632,41.9714,32400.0
2013-10-07 11:10:00,50.78,50.83,50.78,50.79,57400.0,41.9714,42.0128,41.9714,41.9797,57400.0
2013-10-07 11:15:00,50.78,50.78,50.75,50.75,44800.0,41.9714,41.9714,41.9467,41.9467,44800.0
2013-10-07 11:20:00,50.76,50.8,50.76,50.79,15900.0,41.9549,41.988,41.9549,41.9797,15900.0
2013-10-07 11:25:00,50.79,50.8,50.77,50.78,16900.0,41.9797,41.988,41.9632,41.9714,16900.0
2013-10-07 11:30:00,50.77,50.83,50.77,50.82,29300.0,41.9632,42.0128,41.9632,42.0045,29300.0
2013-10-07 11:35:00,50.83,50.86,50.81,50.82,39500.0,42.0128,42.0376,41.9962,42.0045,39500.0
2013-10-07 11:40:00,50.82,50.83,50.82,50.82,13800.0,42.0045,42.0128,42.0045,42.0045,13800.0
2013-10-07 11:45:00,50.82,50.85,50.81,50.83,27200.0,42.0045,42.0293,41.9962,42.0128,27200.0
2013-10-07 11:50:00,50.83,50.87,50.83,50.83,127800.0,42.0128,42.0458,42.0128,42.0128,127800.0
2013-10-07 11:55:00,50.83,50.85,50.82,50.83,26000.0,42.0128,42.0293,42.0045,42.0128,26000.0
2013-10-07 12:00:00,50.83,50.83,50.78,50.8,39800.0,42.0128,42.0128,41.9714,41.988,39800.0
2013-10-07 12:05:00,50.8,50.84,50.8,50.82,32900.0,41.988,42.021,41.988,42.0045,32900.0
2013-10-07 12:10:00,50.82,50.83,50.8,50.81,18500.0,42.0045,42.0128,41.988,41.9962,18500.0
2013-10-07 12:15:00,50.81,50.83,50.81,50.82,15700.0,41.9962,42.0128,41.9962,42.0045,15700.0
2013-10-07 12:20:00,50.83,50.83,50.78,50.79,22700.0,42.0128,42.0128,41.9714,41.9797,22700.0
2013-10-07 12:25:00,50.79,50.79,50.76,50.76,20200.0,41.9797,41.9797,41.9549,41.9549,20200.0
2013-10-07 12:30:00,50.77,50.77,50.71,50.75,32000.0,41.9632,41.9632,41.9136,41.9467,32000.0
2013-10-07 12:35:00,50.75,50.75,50.72,50.72,5600.0,41.9467,41.9467,41.9219,41.9219,5600.0
2013-10-07 12:40:00,50.71,50.76,50.71,50.76,31500.0,41.9136,41.9549,41.9136,41.9549,31500.0
2013-10-07 12:45:00,50.76,50.76,50.74,50.75,4500.0,41.9549,41.9549,41.9384,41.9467,4500.0
2013-10-07 12:50:00,50.75,50.78,50.75,50.77,14800.0,41.9467,41.9714,41.9467,41.9632,14800.0
2013-10-07 12:55:00,50.77,50.77,50.7,50.71,61000.0,41.9632,41.9632,41.9053,41.9136,61000.0
2013-10-07 13:00:00,50.71,50.76,50.71,50.75,37400.0,41.9136,41.9549,41.9136,41.9467,37400.0
2013-10-07 13:05:00,50.75,50.76,50.72,50.74,33200.0,41.9467,41.9549,41.9219,41.9384,33200.0
2013-10-07 13:10:00,50.74,50.79,50.74,50.79,43500.0,41.9384,41.9797,41.9384,41.9797,43500.0
2013-10-07 13:15:00,50.79,50.84,50.79,50.82,29800.0,41.9797,42.021,41.9797,42.0045,29800.0
2013-10-07 13:20:00,50.82,50.84,50.8,50.81,16500.0,42.0045,42.021,41.988,41.9962,16500.0
2013-10-07 13:25:00,50.81,50.81,50.78,50.8,19300.0,41.9962,41.9962,41.9714,41.988,19300.0
2013-10-07 13:30:00,50.8,50.83,50.8,50.81,20700.0,41.988,42.0128,41.988,41.9962,20700.0
2013-10-07 13:35:00,50.82,50.82,50.77,50.77,23100.0,42.0045,42.0045,41.9632,41.9632,23100.0
2013-10-07 13:40:00,50.76,50.78,50.76,50.78,13200.0,41.9549,41.9714,41.9549,41.9714,13200.0
2013-10-07 13:45:00,50.78,50.8,50.77,50.8,17900.0,41.9714,41.988,41.9632,41.988,17900.0
2013-10-07 13:50:00,50.8,50.82,50.79,50.81,25700.0,41.988,42.0045,41.9797,41.9962,25700.0
2013-10-07 13:55:00,50.81,50.87,50.8,50.87,54400.0,41.9962,42.0458,41.988,42.0458,54400.0
2013-10-07 14:00:00,50.87,50.92,50.87,50.89,94900.0,42.0458,42.0872,42.0458,42.0624,94900.0
2013-10-07 14:05:00,50.89,50.89,50.82,50.82,50000.0,42.0624,42.0624,42.0045,42.0045,50000.0
2013-10-07 14:10:00,50.82,50.87,50.82,50.85,39800.0,42.0045,42.0458,42.0045,42.0293,39800.0
2013-10-07 14:15:00,50.85,50.86,50.82,50.86,19300.0,42.0293,42.0376,42.0045,42.0376,19300.0
2013-10-07 14:20:00,50.86,50.86,50.84,50.85,15700.0,42.0376,42.0376,42.021,42.0293,15700.0
2013-10-07 14:25:00,50.85,50.85,50.8,50.85,33800.0,42.0293,42.0293,41.988,42.0293,33800.0
2013-10-07 14:30:00,50.85,50.87,50.84,50.85,37000.0,42.0293,42.0458,42.021,42.0293,37000.0
2013-10-07 14:35:00,50.85,50.9,50.85,50.86,43500.0,42.0293,42.0706,42.0293,42.0376,43500.0
2013-10-07 14:40:00,50.86,50.87,50.81,50.81,56100.0,42.0376,42.0458,41.9962,41.9962,56100.0
2013-10-07 14:45:00,50.82,50.86,50.81,50.86,33700.0,42.0045,42.0376,41.9962,42.0376,33700.0
2013-10-07 14:50:00,50.85,50.87,50.84,50.87,42000.0,42.0293,42.0458,42.021,42.0458,42000.0
2013-10-07 14:55:00,50.87,50.92,50.87,50.91,35300.0,42.0458,42.0872,42.0458,42.0789,35300.0
2013-10-07 15:00:00,50.91,50.92,50.88,50.91,30100.0,42.0789,42.0872,42.0541,42.0789,30100.0
2013-10-07 15:05:00,50.9,50.91,50.88,50.9,43700.0,42.0706,42.0789,42.0541,42.0706,43700.0
2013-10-07 15:10:00,50.9,50.91,50.89,50.9,25600.0,42.0706,42.0789,42.0624,42.0706,25600.0
2013-10-07 15:15:00,50.89,50.91,50.89,50.9,62700.0,42.0624,42.0789,42.0624,42.0706,62700.0
2013-10-07 15:20:00,50.91,50.91,50.82,50.82,88100.0,42.0789,42.0789,42.0045,42.0045,88100.0
2013-10-07 15:25:00,50.83,50.84,50.82,50.83,46300.0,42.0128,42.021,42.0045,42.0128,46300.0
2013-10-07 15:30:00,50.82,50.84,50.81,50.82,25800.0,42.0045,42.021,41.9962,42.0045,25800.0
2013-10-07 15:35:00,50.81,50.82,50.78,50.79,124500.0,41.9962,42.0045,41.9714,41.9797,124500.0
2013-10-07 15:40:00,50.79,50.79,50.74,50.76,111600.0,41.9797,41.9797,41.9384,41.9549,111600.0
2013-10-07 15:45:00,50.76,50.77,50.71,50.76,134400.0,41.9549,41.9632,41.9136,41.9549,134400.0
2013-10-07 15:50:00,50.76,50.76,50.72,50.75,146200.0,41.9549,41.9549,41.9219,41.9467,146200.0
2013-10-07 15:55:00,50.75,50.76,50.65,50.66,330500.0,41.9467,41.9549,41.864,41.8723,330500.0
2013-10-08 09:30:00,50.76,50.78,50.67,50.67,57700.0,41.9549,41.9714,41.8805,41.8805,57700.0
2013-10-08 09:35:00,50.67,50.69,50.59,50.6,102700.0,41.8805,41.8971,41.8144,41.8227,102700.0
2013-10-08 09:40:00,50.59,50.67,50.55,50.67,107100.0,41.8144,41.8805,41.7813,41.8805,107100.0
2013-10-08 09:45:00,50.67,50.68,50.65,50.65,68700.0,41.8805,41.8888,41.864,41.864,68700.0
2013-10-08 09:50:00,50.65,50.65,50.58,50.63,77600.0,41.864,41.864,41.8061,41.8475,77600.0
2013-10-08 09:55:00,50.64,50.7,50.64,50.66,122500.0,41.8557,41.9053,41.8557,41.8723,122500.0
2013-10-08 10:00:00,50.66,50.67,50.54,50.59,156500.0,41.8723,41.8805,41.7731,41.8144,156500.0
2013-10-08 10:05:00,50.6,50.61,50.54,50.54,72200.0,41.8227,41.8309,41.7731,41.7731,72200.0
2013-10-08 10:10:00,50.55,50.6,50.52,50.58,61500.0,41.7813,41.8227,41.7565,41.8061,61500.0
2013-10-08 10:15:00,50.57,50.64,50.56,50.62,50700.0,41.7979,41.8557,41.7896,41.8392,50700.0
2013-10-08 10:20:00,50.62,50.64,50.61,50.62,50900.0,41.8392,41.8557,41.8309,41.8392,50900.0
2013-10-08 10:25:00,50.63,50.66,50.59,50.63,82000.0,41.8475,41.8723,41.8144,41.8475,82000.0
2013-10-08 10:30:00,50.64,50.64,50.6,50.63,79700.0,41.8557,41.8557,41.8227,41.8475,79700.0
2013-10-08 10:35:00,50.63,50.63,50.57,50.58,135300.0,41.8475,41.8475,41.7979,41.8061,135300.0
2013-10-08 10:40:00,50.59,50.62,50.56,50.62,204900.0,41.8144,41.8392,41.7896,41.8392,204900.0
2013-10-08 10:45:00,50.63,50.63,50.48,50.49,167200.0,41.8475,41.8475,41.7235,41.7318,167200.0
2013-10-08 10:50:00,50.48,50.48,50.41,50.43,115900.0,41.7235,41.7235,41.6656,41.6822,115900.0
2013-10-08 10:55:00,50.42,50.44,50.39,50.43,106200.0,41.6739,41.6904,41.6491,41.6822,106200.0
2013-10-08 11:00:00,50.43,50.43,50.3,50.31,99500.0,41.6822,41.6822,41.5747,41.583,99500.0
2013-10-08 11:05:00,50.31,50.39,50.31,50.38,78100.0,41.583,41.6491,41.583,41.6408,78100.0
2013-10-08 11:10:00,50.38,50.4,50.37,50.4,37500.0,41.6408,41.6574,41.6326,41.6574,37500.0
2013-10-08 11:15:00,50.41,50.41,50.34,50.36,87700.0,41.6656,41.6656,41.6078,41.6243,87700.0
2013-10-08 11:20:00,50.37,50.42,50.36,50.42,26800.0,41.6326,41.6739,41.6243,41.6739,26800.0
2013-10-08 11:25:00,50.42,50.44,50.39,50.41,108800.0,41.6739,41.6904,41.6491,41.6656,108800.0
2013-10-08 11:30:00,50.41,50.41,50.36,50.36,102600.0,41.6656,41.6656,41.6243,41.6243,102600.0
2013-10-08 11:35:00,50.36,50.38,50.3,50.31,74900.0,41.6243,41.6408,41.5747,41.583,74900.0
2013-10-08 11:40:00,50.31,50.34,50.29,50.29,48600.0,41.583,41.6078,41.5664,41.5664,48600.0
2013-10-08 11:45:00,50.28,50.3,50.2,50.22,100900.0,41.5582,41.5747,41.4921,41.5086,100900.0
2013-10-08 11:50:00,50.22,50.29,50.22,50.27,70900.0,41.5086,41.5664,41.5086,41.5499,70900.0
2013-10-08 11:55:00,50.26,50.27,50.25,50.27,21700.0,41.5416,41.5499,41.5334,41.5499,21700.0
2013-10-08 12:00:00,50.28,50.28,50.24,50.26,77000.0,41.5582,41.5582,41.5251,41.5416,77000.0
2013-10-08 12:05:00,50.26,50.27,50.22,50.27,102100.0,41.5416,41.5499,41.5086,41.5499,102100.0
2013-10-08 12:10:00,50.27,50.27,50.21,50.24,41200.0,41.5499,41.5499,41.5003,41.5251,41200.0
2013-10-08 12:15:00,50.25,50.27,50.19,50.2,63100.0,41.5334,41.5499,41.4838,41.4921,63100.0
2013-10-08 12:20:00,50.21,50.21,50.18,50.19,41800.0,41.5003,41.5003,41.4755,41.4838,41800.0
2013-10-08 12:25:00,50.18,50.2,50.16,50.19,50200.0,41.4755,41.4921,41.459,41.4838,50200.0
2013-10-08 12:30:00,50.19,50.2,50.13,50.14,151400.0,41.4838,41.4921,41.4342,41.4425,151400.0
2013-10-08 12:35:00,50.13,50.17,50.12,50.15,113300.0,41.4342,41.4673,41.4259,41.4507,113300.0
2013-10-08 12:40:00,50.15,50.21,50.14,50.2,44800.0,41.4507,41.5003,41.4425,41.4921,44800.0
2013-10-08 12:45:00,50.19,50.23,50.19,50.22,45600.0,41.4838,41.5169,41.4838,41.5086,45600.0
2013-10-08 12:50:00,50.22,50.22,50.18,50.18,29800.0,41.5086,41.5086,41.4755,41.4755,29800.0
2013-10-08 12:55:00,50.18,50.21,50.18,50.2,18900.0,41.4755,41.5003,41.4755,41.4921,18900.0
2013-10-08 13:00:00,50.21,50.25,50.2,50.21,79400.0,41.5003,41.5334,41.4921,41.5003,79400.0
2013-10-08 13:05:00,50.22,50.22,50.17,50.17,27800.0,41.5086,41.5086,41.4673,41.4673,27800.0
2013-10-08 13:10:00,50.17,50.2,50.16,50.18,214400.0,41.4673,41.4921,41.459,41.4755,214400.0
2013-10-08 13:15:00,50.18,50.18,50.12,50.13,146300.0,41.4755,41.4755,41.4259,41.4342,146300.0
2013-10-08 13:20:00,50.12,50.18,50.11,50.17,81900.0,41.4259,41.4755,41.4177,41.4673,81900.0
2013-10-08 13:25:00,50.18,50.2,50.15,50.19,70500.0,41.4755,41.4921,41.4507,41.4838,70500.0
2013-10-08 13:30:00,50.19,50.22,50.18,50.18,169100.0,41.4838,41.5086,41.4755,41.4755,169100.0
2013-10-08 13:35:00,50.18,50.19,50.16,50.18,16200.0,41.4755,41.4838,41.459,41.4755,16200.0
2013-10-08 13:40:00,50.18,50.18,50.15,50.16,35600.0,41.4755,41.4755,41.4507,41.459,35600.0
2013-10-08 13:45:00,50.16,50.18,50.11,50.11,29200.0,41.459,41.4755,41.4177,41.4177,29200.0
2013-10-08 13:50:00,50.12,50.14,50.09,50.09,15900.0,41.4259,41.4425,41.4011,41.4011,15900.0
2013-10-08 13:55:00,50.1,50.15,50.08,50.09,46600.0,41.4094,41.4507,41.3929,41.4011,46600.0
2013-10-08 14:00:00,50.09,50.1,50.05,50.06,23700.0,41.4011,41.4094,41.3681,41.3763,23700.0
2013-10-08 14:05:00,50.07,50.08,50.03,50.05,48400.0,41.3846,41.3929,41.3515,41.3681,48400.0
2013-10-08 14:10:00,50.06,50.12,50.06,50.1,26100.0,41.3763,41.4259,41.3763,41.4094,26100.0
2013-10-08 14:15:00,50.1,50.1,50.03,50.06,68700.0,41.4094,41.4094,41.3515,41.3763,68700.0
2013-10-08 14:20:00,50.06,50.15,50.04,50.13,87800.0,41.3763,41.4507,41.3598,41.4342,87800.0
2013-10-08 14:25:00,50.14,50.16,50.1,50.13,89700.0,41.4425,41.459,41.4094,41.4342,89700.0
2013-10-08 14:30:00,50.13,50.16,50.09,50.1,59500.0,41.4342,41.459,41.4011,41.4094,59500.0
2013-10-08 14:35:00,50.1,50.11,50.07,50.1,44500.0,41.4094,41.4177,41.3846,41.4094,44500.0
2013-10-08 14:40:00,50.11,50.12,50.07,50.09,51200.0,41.4177,41.4259,41.3846,41.4011,51200.0
2013-10-08 14:45:00,50.1,50.1,50.04,50.07,55600.0,41.4094,41.4094,41.3598,41.3846,55600.0
2013-10-08 14:50:00,50.08,50.08,50.04,50.07,34100.0,41.3929,41.3929,41.3598,41.3846,34100.0
2013-10-08 14:55:00,50.06,50.11,50.05,50.1,143600.0,41.3763,41.4177,41.3681,41.4094,143600.0
2013-10-08 15:00:00,50.1,50.11,50.07,50.08,147100.0,41.4094,41.4177,41.3846,41.3929,147100.0
2013-10-08 15:05:00,50.09,50.1,50.07,50.07,89900.0,41.4011,41.4094,41.3846,41.3846,89900.0
2013-10-08 15:10:00,50.07,50.08,50.04,50.05,50600.0,41.3846,41.3929,41.3598,41.3681,50600.0
2013-10-08 15:15:00,50.05,50.09,50.03,50.09,102500.0,41.3681,41.4011,41.3515,41.4011,102500.0
2013-10-08 15:20:00,50.09,50.16,50.09,50.16,76800.0,41.4011,41.459,41.4011,41.459,76800.0
2013-10-08 15:25:00,50.16,50.17,50.14,50.15,64700.0,41.459,41.4673,41.4425,41.4507,64700.0
2013-10-08 15:30:00,50.16,50.18,50.1,50.1,77600.0,41.459,41.4755,41.4094,41.4094,77600.0
2013-10-08 15:35:00,50.11,50.11,50.07,50.09,76100.0,41.4177,41.4177,41.3846,41.4011,76100.0
2013-10-08 15:40:00,50.1,50.13,50.08,50.1,104900.0,41.4094,41.4342,41.3929,41.4094,104900.0
2013-10-08 15:45:00,50.1,50.1,50.03,50.04,203300.0,41.4094,41.4094,41.3515,41.3598,203300.0
2013-10-08 15:50:00,50.04,50.07,50.0,50.01,160800.0,41.3598,41.3846,41.3268,41.335,160800.0
2013-10-08 15:55:00,50.0,50.01,49.89,49.92,669300.0,41.3268,41.335,41.2358,41.2606,669300.0
2013-10-09 09:30:00,50.03,50.13,49.94,49.99,125400.0,41.3515,41.4342,41.2772,41.3185,125400.0
2013-10-09 09:35:00,49.98,50.04,49.95,49.97,116800.0,41.3102,41.3598,41.2854,41.302,116800.0
2013-10-09 09:40:00,49.97,49.98,49.87,49.88,82000.0,41.302,41.3102,41.2193,41.2276,82000.0
2013-10-09 09:45:00,49.87,49.87,49.78,49.78,100100.0,41.2193,41.2193,41.1449,41.1449,100100.0
2013-10-09 09:50:00,49.77,49.79,49.73,49.78,113800.0,41.1366,41.1532,41.1036,41.1449,113800.0
2013-10-09 09:55:00,49.78,49.85,49.76,49.85,108600.0,41.1449,41.2028,41.1284,41.2028,108600.0
2013-10-09 10:00:00,49.84,49.85,49.77,49.77,116600.0,41.1945,41.2028,41.1366,41.1366,116600.0
2013-10-09 10:05:00,49.77,49.83,49.73,49.78,183900.0,41.1366,41.1862,41.1036,41.1449,183900.0
2013-10-09 10:10:00,49.78,49.8,49.7,49.75,299200.0,41.1449,41.1614,41.0788,41.1201,299200.0
2013-10-09 10:15:00,49.75,49.8,49.75,49.79,152900.0,41.1201,41.1614,41.1201,41.1532,152900.0
2013-10-09 10:20:00,49.79,49.86,49.75,49.86,237700.0,41.1532,41.211,41.1201,41.211,237700.0
2013-10-09 10:25:00,49.86,49.9,49.86,49.88,92200.0,41.211,41.2441,41.211,41.2276,92200.0
2013-10-09 10:30:00,49.89,49.95,49.88,49.89,71600.0,41.2358,41.2854,41.2276,41.2358,71600.0
2013-10-09 10:35:00,49.89,49.89,49.8,49.81,147100.0,41.2358,41.2358,41.1614,41.1697,147100.0
2013-10-09 10:40:00,49.81,49.87,49.81,49.83,144100.0,41.1697,41.2193,41.1697,41.1862,144100.0
2013-10-09 10:45:00,49.84,49.84,49.72,49.81,209300.0,41.1945,41.1945,41.0953,41.1697,209300.0
2013-10-09 10:50:00,49.81,49.84,49.72,49.77,92800.0,41.1697,41.1945,41.0953,41.1366,92800.0
2013-10-09 10:55:00,49.78,49.78,49.69,49.7,74700.0,41.1449,41.1449,41.0705,41.0788,74700.0
2013-10-09 11:00:00,49.71,49.79,49.71,49.75,44700.0,41.0871,41.1532,41.0871,41.1201,44700.0
2013-10-09 11:05:00,49.76,49.78,49.65,49.66,106700.0,41.1284,41.1449,41.0375,41.0457,106700.0
2013-10-09 11:10:00,49.65,49.68,49.64,49.65,55400.0,41.0375,41.0623,41.0292,41.0375,55400.0
2013-10-09 11:15:00,49.65,49.65,49.6,49.61,100000.0,41.0375,41.0375,40.9961,41.0044,100000.0
2013-10-09 11:20:00,49.61,49.63,49.58,49.6,104500.0,41.0044,41.0209,40.9796,40.9961,104500.0
2013-10-09 11:25:00,49.59,49.67,49.59,49.67,73700.0,40.9879,41.054,40.9879,41.054,73700.0
2013-10-09 11:30:00,49.67,49.78,49.67,49.77,123700.0,41.054,41.1449,41.054,41.1366,123700.0
2013-10-09 11:35:00,49.77,49.81,49.74,49.74,76800.0,41.1366,41.1697,41.1119,41.1119,76800.0
2013-10-09 11:40:00,49.75,49.76,49.71,49.74,80500.0,41.1201,41.1284,41.0871,41.1119,80500.0
2013-10-09 11:45:00,49.74,49.82,49.74,49.82,94000.0,41.1119,41.178,41.1119,41.178,94000.0
2013-10-09 11:50:00,49.82,49.83,49.76,49.76,81500.0,41.178,41.1862,41.1284,41.1284,81500.0
2013-10-09 11:55:00,49.76,49.82,49.75,49.77,114700.0,41.1284,41.178,41.1201,41.1366,114700.0
2013-10-09 12:00:00,49.78,49.8,49.76,49.77,85200.0,41.1449,41.1614,41.1284,41.1366,85200.0
2013-10-09 12:05:00,49.77,49.78,49.74,49.76,76200.0,41.1366,41.1449,41.1119,41.1284,76200.0
2013-10-09 12:10:00,49.77,49.82,49.75,49.79,87200.0,41.1366,41.178,41.1201,41.1532,87200.0
2013-10-09 12:15:00,49.79,49.83,49.78,49.82,105300.0,41.1532,41.1862,41.1449,41.178,105300.0
2013-10-09 12:20:00,49.79,49.82,49.75,49.76,147800.0,41.1532,41.178,41.1201,41.1284,147800.0
2013-10-09 12:25:00,49.77,49.78,49.72,49.75,51900.0,41.1366,41.1449,41.0953,41.1201,51900.0
2013-10-09 12:30:00,49.75,49.8,49.74,49.79,166700.0,41.1201,41.1614,41.1119,41.1532,166700.0
2013-10-09 12:35:00,49.8,49.82,49.77,49.79,89400.0,41.1614,41.178,41.1366,41.1532,89400.0
2013-10-09 12:40:00,49.79,49.79,49.71,49.72,110000.0,41.1532,41.1532,41.0871,41.0953,110000.0
2013-10-09 12:45:00,49.72,49.73,49.66,49.68,65900.0,41.0953,41.1036,41.0457,41.0623,65900.0
2013-10-09 12:50:00,49.68,49.71,49.67,49.71,39600.0,41.0623,41.0871,41.054,41.0871,39600.0
2013-10-09 12:55:00,49.71,49.72,49.69,49.69,29000.0,41.0871,41.0953,41.0705,41.0705,29000.0
2013-10-09 13:00:00,49.7,49.77,49.7,49.76,217000.0,41.0788,41.1366,41.0788,41.1284,217000.0
2013-10-09 13:05:00,49.76,49.82,49.76,49.81,176500.0,41.1284,41.178,41.1284,41.1697,176500.0
2013-10-09 13:10:00,49.8,49.84,49.79,49.83,63700.0,41.1614,41.1945,41.1532,41.1862,63700.0
2013-10-09 13:15:00,49.84,49.89,49.83,49.88,62300.0,41.1945,41.2358,41.1862,41.2276,62300.0
2013-10-09 13:20:00,49.89,49.96,49.88,49.94,44300.0,41.2358,41.2937,41.2276,41.2772,44300.0
2013-10-09 13:25:00,49.95,49.98,49.92,49.93,237200.0,41.2854,41.3102,41.2606,41.2689,237200.0
2013-10-09 13:30:00,49.94,49.98,49.87,49.87,68800.0,41.2772,41.3102,41.2193,41.2193,68800.0
2013-10-09 13:35:00,49.88,49.9,49.88,49.88,46600.0,41.2276,41.2441,41.2276,41.2276,46600.0
2013-10-09 13:40:00,49.88,49.93,49.87,49.88,68600.0,41.2276,41.2689,41.2193,41.2276,68600.0
2013-10-09 13:45:00,49.89,49.92,49.87,49.88,180100.0,41.2358,41.2606,41.2193,41.2276,180100.0
2013-10-09 13:50:00,49.88,49.91,49.88,49.89,98700.0,41.2276,41.2524,41.2276,41.2358,98700.0
2013-10-09 13:55:00,49.89,49.89,49.86,49.86,85300.0,41.2358,41.2358,41.211,41.211,85300.0
2013-10-09 14:00:00,49.86,49.91,49.82,49.91,426200.0,41.211,41.2524,41.178,41.2524,426200.0
2013-10-09 14:05:00,49.9,49.94,49.88,49.93,69200.0,41.2441,41.2772,41.2276,41.2689,69200.0
2013-10-09 14:10:00,49.94,49.95,49.89,49.89,95900.0,41.2772,41.2854,41.2358,41.2358,95900.0
2013-10-09 14:15:00,49.89,49.92,49.85,49.89,38800.0,41.2358,41.2606,41.2028,41.2358,38800.0
2013-10-09 14:20:00,49.88,49.98,49.87,49.9,92400.0,41.2276,41.3102,41.2193,41.2441,92400.0
2013-10-09 14:25:00,49.91,49.95,49.9,49.95,101100.0,41.2524,41.2854,41.2441,41.2854,101100.0
2013-10-09 14:30:00,49.95,50.06,49.94,50.05,192200.0,41.2854,41.3763,41.2772,41.3681,192200.0
2013-10-09 14:35:00,50.05,50.05,49.98,49.98,68200.0,41.3681,41.3681,41.3102,41.3102,68200.0
2013-10-09 14:40:00,49.98,49.99,49.95,49.99,50900.0,41.3102,41.3185,41.2854,41.3185,50900.0
2013-10-09 14:45:00,49.98,50.02,49.96,50.01,103600.0,41.3102,41.3433,41.2937,41.335,103600.0
2013-10-09 14:50:00,50.0,50.03,49.99,50.0,55800.0,41.3268,41.3515,41.3185,41.3268,55800.0
2013-10-09 14:55:00,50.0,50.08,50.0,50.06,80300.0,41.3268,41.3929,41.3268,41.3763,80300.0
2013-10-09 15:00:00,50.06,50.07,50.03,50.05,105900.0,41.3763,41.3846,41.3515,41.3681,105900.0
2013-10-09 15:05:00,50.05,50.05,49.98,50.01,116800.0,41.3681,41.3681,41.3102,41.335,116800.0
2013-10-09 15:10:00,50.01,50.01,49.98,49.98,46100.0,41.335,41.335,41.3102,41.3102,46100.0
2013-10-09 15:15:00,49.98,50.0,49.95,49.98,82500.0,41.3102,41.3268,41.2854,41.3102,82500.0
2013-10-09 15:20:00,49.98,50.01,49.96,49.97,114900.0,41.3102,41.335,41.2937,41.302,114900.0
2013-10-09 15:25:00,49.98,50.02,49.94,49.97,99900.0,41.3102,41.3433,41.2772,41.302,99900.0
2013-10-09 15:30:00,49.98,50.04,49.98,50.02,106600.0,41.3102,41.3598,41.3102,41.3433,106600.0
2013-10-09 15:35:00,50.01,50.03,49.93,49.94,195700.0,41.335,41.3515,41.2689,41.2772,195700.0
2013-10-09 15:40:00,49.94,49.95,49.88,49.9,138100.0,41.2772,41.2854,41.2276,41.2441,138100.0
2013-10-09 15:45:00,49.89,49.9,49.78,49.8,469100.0,41.2358,41.2441,41.1449,41.1614,469100.0
2013-10-09 15:50:00,49.8,49.89,49.77,49.88,578000.0,41.1614,41.2358,41.1366,41.2276,578000.0
2013-10-09 15:55:00,49.88,49.9,49.82,49.85,1159400.0,41.2276,41.2441,41.178,41.2028,1159400.0
2013-10-10 09:30:00,50.26,50.52,50.26,50.48,212800.0,41.5416,41.7565,41.5416,41.7235,212800.0
2013-10-10 09:35:00,50.48,50.53,50.45,50.45,173900.0,41.7235,41.7648,41.6987,41.6987,173900.0
2013-10-10 09:40:00,50.45,50.63,50.45,50.61,293400.0,41.6987,41.8475,41.6987,41.8309,293400.0
2013-10-10 09:45:00,50.6,50.64,50.51,50.53,115300.0,41.8227,41.8557,41.7483,41.7648,115300.0
2013-10-10 09:50:00,50.53,50.63,50.5,50.56,121100.0,41.7648,41.8475,41.74,41.7896,121100.0
2013-10-10 09:55:00,50.56,50.64,50.56,50.64,200800.0,41.7896,41.8557,41.7896,41.8557,200800.0
2013-10-10 10:00:00,50.64,50.65,50.58,50.64,121800.0,41.8557,41.864,41.8061,41.8557,121800.0
2013-10-10 10:05:00,50.64,50.64,50.57,50.59,72900.0,41.8557,41.8557,41.7979,41.8144,72900.0
2013-10-10 10:10:00,50.59,50.6,50.53,50.55,57900.0,41.8144,41.8227,41.7648,41.7813,57900.0
2013-10-10 10:15:00,50.55,50.58,50.53,50.58,58800.0,41.7813,41.8061,41.7648,41.8061,58800.0
2013-10-10 10:20:00,50.57,50.58,50.51,50.54,307900.0,41.7979,41.8061,41.7483,41.7731,307900.0
2013-10-10 10:25:00,50.54,50.58,50.53,50.57,204700.0,41.7731,41.8061,41.7648,41.7979,204700.0
2013-10-10 10:30:00,50.58,50.58,50.54,50.54,45300.0,41.8061,41.8061,41.7731,41.7731,45300.0
2013-10-10 10:35:00,50.54,50.63,50.54,50.58,305600.0,41.7731,41.8475,41.7731,41.8061,305600.0
2013-10-10 10:40:00,50.59,50.62,50.59,50.59,103400.0,41.8144,41.8392,41.8144,41.8144,103400.0
2013-10-10 10:45:00,50.58,50.65,50.58,50.61,80600.0,41.8061,41.864,41.8061,41.8309,80600.0
2013-10-10 10:50:00,50.61,50.65,50.59,50.6,100500.0,41.8309,41.864,41.8144,41.8227,100500.0
2013-10-10 10:55:00,50.59,50.6,50.54,50.54,50900.0,41.8144,41.8227,41.7731,41.7731,50900.0
2013-10-10 11:00:00,50.54,50.55,50.46,50.48,117400.0,41.7731,41.7813,41.707,41.7235,117400.0
2013-10-10 11:05:00,50.49,50.51,50.44,50.48,131500.0,41.7318,41.7483,41.6904,41.7235,131500.0
2013-10-10 11:10:00,50.48,50.51,50.47,50.51,35600.0,41.7235,41.7483,41.7152,41.7483,35600.0
2013-10-10 11:15:00,50.51,50.54,50.48,50.5,156300.0,41.7483,41.7731,41.7235,41.74,156300.0
2013-10-10 11:20:00,50.5,50.54,50.48,50.48,293900.0,41.74,41.7731,41.7235,41.7235,293900.0
2013-10-10 11:25:00,50.48,50.55,50.47,50.54,256800.0,41.7235,41.7813,41.7152,41.7731,256800.0
2013-10-10 11:30:00,50.55,50.65,50.53,50.64,150700.0,41.7813,41.864,41.7648,41.8557,150700.0
2013-10-10 11:35:00,50.66,50.74,50.65,50.71,61200.0,41.8723,41.9384,41.864,41.9136,61200.0
2013-10-10 11:40:00,50.72,50.73,50.68,50.71,35000.0,41.9219,41.9301,41.8888,41.9136,35000.0
2013-10-10 11:45:00,50.71,50.75,50.71,50.74,51600.0,41.9136,41.9467,41.9136,41.9384,51600.0
2013-10-10 11:50:00,50.73,50.76,50.69,50.76,25600.0,41.9301,41.9549,41.8971,41.9549,25600.0
2013-10-10 11:55:00,50.77,50.8,50.73,50.73,19600.0,41.9632,41.988,41.9301,41.9301,19600.0
2013-10-10 12:00:00,50.74,50.75,50.72,50.74,55500.0,41.9384,41.9467,41.9219,41.9384,55500.0
2013-10-10 12:05:00,50.75,50.75,50.72,50.74,21700.0,41.9467,41.9467,41.9219,41.9384,21700.0
2013-10-10 12:10:00,50.72,50.73,50.71,50.73,35000.0,41.9219,41.9301,41.9136,41.9301,35000.0
2013-10-10 12:15:00,50.73,50.75,50.73,50.74,19000.0,41.9301,41.9467,41.9301,41.9384,19000.0
2013-10-10 12:20:00,50.74,50.75,50.72,50.75,40500.0,41.9384,41.9467,41.9219,41.9467,40500.0
2013-10-10 12:25:00,50.75,50.77,50.75,50.76,11700.0,41.9467,41.9632,41.9467,41.9549,11700.0
2013-10-10 12:30:00,50.76,50.78,50.75,50.77,37900.0,41.9549,41.9714,41.9467,41.9632,37900.0
2013-10-10 12:35:00,50.78,50.8,50.77,50.78,32100.0,41.9714,41.988,41.9632,41.9714,32100.0
2013-10-10 12:40:00,50.78,50.79,50.76,50.79,79300.0,41.9714,41.9797,41.9549,41.9797,79300.0
2013-10-10 12:45:00,50.79,50.79,50.75,50.75,21800.0,41.9797,41.9797,41.9467,41.9467,21800.0
2013-10-10 12:50:00,50.75,50.76,50.74,50.74,24000.0,41.9467,41.9549,41.9384,41.9384,24000.0
2013-10-10 12:55:00,50.73,50.75,50.73,50.73,7900.0,41.9301,41.9467,41.9301,41.9301,7900.0
2013-10-10 13:00:00,50.73,50.73,50.68,50.68,31900.0,41.9301,41.9301,41.8888,41.8888,31900.0
2013-10-10 13:05:00,50.68,50.7,50.68,50.7,26600.0,41.8888,41.9053,41.8888,41.9053,26600.0
2013-10-10 13:10:00,50.71,50.76,50.71,50.75,44300.0,41.9136,41.9549,41.9136,41.9467,44300.0
2013-10-10 13:15:00,50.75,50.76,50.72,50.72,19700.0,41.9467,41.9549,41.9219,41.9219,19700.0
2013-10-10 13:20:00,50.72,50.72,50.7,50.71,13100.0,41.9219,41.9219,41.9053,41.9136,13100.0
2013-10-10 13:25:00,50.71,50.73,50.7,50.72,45600.0,41.9136,41.9301,41.9053,41.9219,45600.0
2013-10-10 13:30:00,50.71,50.73,50.69,50.71,33800.0,41.9136,41.9301,41.8971,41.9136,33800.0
2013-10-10 13:35:00,50.71,50.72,50.68,50.69,30800.0,41.9136,41.9219,41.8888,41.8971,30800.0
2013-10-10 13:40:00,50.69,50.73,50.69,50.72,15900.0,41.8971,41.9301,41.8971,41.9219,15900.0
2013-10-10 13:45:00,50.7,50.73,50.7,50.71,25100.0,41.9053,41.9301,41.9053,41.9136,25100.0
2013-10-10 13:50:00,50.71,50.72,50.69,50.71,13200.0,41.9136,41.9219,41.8971,41.9136,13200.0
2013-10-10 13:55:00,50.72,50.74,50.71,50.73,19200.0,41.9219,41.9384,41.9136,41.9301,19200.0
2013-10-10 14:00:00,50.73,50.73,50.69,50.69,34300.0,41.9301,41.9301,41.8971,41.8971,34300.0
2013-10-10 14:05:00,50.69,50.7,50.68,50.7,32200.0,41.8971,41.9053,41.8888,41.9053,32200.0
2013-10-10 14:10:00,50.7,50.7,50.67,50.69,38300.0,41.9053,41.9053,41.8805,41.8971,38300.0
2013-10-10 14:15:00,50.69,50.7,50.65,50.65,35200.0,41.8971,41.9053,41.864,41.864,35200.0
2013-10-10 14:20:00,50.66,50.7,50.66,50.7,12100.0,41.8723,41.9053,41.8723,41.9053,12100.0
2013-10-10 14:25:00,50.7,50.71,50.67,50.67,19100.0,41.9053,41.9136,41.8805,41.8805,19100.0
2013-10-10 14:30:00,50.67,50.68,50.66,50.67,46700.0,41.8805,41.8888,41.8723,41.8805,46700.0
2013-10-10 14:35:00,50.68,50.7,50.68,50.68,28700.0,41.8888,41.9053,41.8888,41.8888,28700.0
2013-10-10 14:40:00,50.68,50.7,50.68,50.7,26000.0,41.8888,41.9053,41.8888,41.9053,26000.0
2013-10-10 14:45:00,50.7,50.7,50.68,50.69,30500.0,41.9053,41.9053,41.8888,41.8971,30500.0
2013-10-10 14:50:00,50.68,50.7,50.67,50.69,55800.0,41.8888,41.9053,41.8805,41.8971,55800.0
2013-10-10 14:55:00,50.69,50.7,50.67,50.7,45600.0,41.8971,41.9053,41.8805,41.9053,45600.0
2013-10-10 15:00:00,50.7,50.79,50.69,50.79,53700.0,41.9053,41.9797,41.8971,41.9797,53700.0
2013-10-10 15:05:00,50.79,50.85,50.79,50.84,61900.0,41.9797,42.0293,41.9797,42.021,61900.0
2013-10-10 15:10:00,50.85,50.98,50.84,50.95,108000.0,42.0293,42.1368,42.021,42.112,108000.0
2013-10-10 15:15:00,50.95,50.95,50.89,50.91,44000.0,42.112,42.112,42.0624,42.0789,44000.0
2013-10-10 15:20:00,50.91,50.94,50.9,50.94,72200.0,42.0789,42.1037,42.0706,42.1037,72200.0
2013-10-10 15:25:00,50.94,50.95,50.92,50.94,30400.0,42.1037,42.112,42.0872,42.1037,30400.0
2013-10-10 15:30:00,50.93,50.94,50.88,50.89,45600.0,42.0954,42.1037,42.0541,42.0624,45600.0
2013-10-10 15:35:00,50.88,50.91,50.87,50.91,60400.0,42.0541,42.0789,42.0458,42.0789,60400.0
2013-10-10 15:40:00,50.91,50.92,50.89,50.92,138500.0,42.0789,42.0872,42.0624,42.0872,138500.0
2013-10-10 15:45:00,50.91,50.95,50.89,50.91,200200.0,42.0789,42.112,42.0624,42.0789,200200.0
2013-10-10 15:50:00,50.91,50.94,50.91,50.94,312300.0,42.0789,42.1037,42.0789,42.1037,312300.0
2013-10-10 15:55:00,50.94,51.02,50.93,51.01,738900.0,42.1037,42.1698,42.0954,42.1616,738900.0
2013-10-11 09:30:00,50.98,51.03,50.95,51.0,64500.0,42.1368,42.1781,42.112,42.1533,64500.0
2013-10-11 09:35:00,51.01,51.02,50.94,50.99,332200.0,42.1616,42.1698,42.1037,42.145,332200.0
2013-10-11 09:40:00,50.99,51.03,50.95,51.03,58300.0,42.145,42.1781,42.112,42.1781,58300.0
2013-10-11 09:45:00,51.04,51.1,51.02,51.09,42200.0,42.1863,42.2359,42.1698,42.2277,42200.0
2013-10-11 09:50:00,51.09,51.14,51.09,51.13,108900.0,42.2277,42.269,42.2277,42.2607,108900.0
2013-10-11 09:55:00,51.14,51.23,51.13,51.22,282700.0,42.269,42.3434,42.2607,42.3351,282700.0
2013-10-11 10:00:00,51.22,51.25,51.21,51.23,321600.0,42.3351,42.3599,42.3269,42.3434,321600.0
2013-10-11 10:05:00,51.22,51.24,51.2,51.21,66000.0,42.3351,42.3517,42.3186,42.3269,66000.0
2013-10-11 10:10:00,51.2,51.21,51.15,51.2,41400.0,42.3186,42.3269,42.2773,42.3186,41400.0
2013-10-11 10:15:00,51.19,51.21,51.15,51.15,51200.0,42.3103,42.3269,42.2773,42.2773,51200.0
2013-10-11 10:20:00,51.14,51.18,51.13,51.15,28500.0,42.269,42.3021,42.2607,42.2773,28500.0
2013-10-11 10:25:00,51.16,51.22,51.15,51.22,49200.0,42.2855,42.3351,42.2773,42.3351,49200.0
2013-10-11 10:30:00,51.21,51.21,51.11,51.11,39300.0,42.3269,42.3269,42.2442,42.2442,39300.0
2013-10-11 10:35:00,51.12,51.12,51.07,51.08,58500.0,42.2525,42.2525,42.2111,42.2194,58500.0
2013-10-11 10:40:00,51.07,51.1,51.05,51.06,29100.0,42.2111,42.2359,42.1946,42.2029,29100.0
2013-10-11 10:45:00,51.06,51.07,51.02,51.02,28800.0,42.2029,42.2111,42.1698,42.1698,28800.0
2013-10-11 10:50:00,51.02,51.04,51.01,51.02,7000.0,42.1698,42.1863,42.1616,42.1698,7000.0
2013-10-11 10:55:00,51.03,51.08,51.03,51.07,12400.0,42.1781,42.2194,42.1781,42.2111,12400.0
2013-10-11 11:00:00,51.07,51.08,51.03,51.04,17400.0,42.2111,42.2194,42.1781,42.1863,17400.0
2013-10-11 11:05:00,51.04,51.07,51.02,51.03,22200.0,42.1863,42.2111,42.1698,42.1781,22200.0
2013-10-11 11:10:00,51.04,51.05,51.04,51.04,23700.0,42.1863,42.1946,42.1863,42.1863,23700.0
2013-10-11 11:15:00,51.04,51.06,50.98,51.0,59400.0,42.1863,42.2029,42.1368,42.1533,59400.0
2013-10-11 11:20:00,51.0,51.02,50.98,51.02,17600.0,42.1533,42.1698,42.1368,42.1698,17600.0
2013-10-11 11:25:00,51.04,51.06,51.0,51.01,43600.0,42.1863,42.2029,42.1533,42.1616,43600.0
2013-10-11 11:30:00,51.01,51.07,51.0,51.06,83900.0,42.1616,42.2111,42.1533,42.2029,83900.0
2013-10-11 11:35:00,51.06,51.13,51.06,51.12,44100.0,42.2029,42.2607,42.2029,42.2525,44100.0
2013-10-11 11:40:00,51.12,51.15,51.11,51.13,22700.0,42.2525,42.2773,42.2442,42.2607,22700.0
2013-10-11 11:45:00,51.13,51.15,51.12,51.15,19200.0,42.2607,42.2773,42.2525,42.2773,19200.0
2013-10-11 11:50:00,51.14,51.15,51.12,51.14,62400.0,42.269,42.2773,42.2525,42.269,62400.0
2013-10-11 11:55:00,51.15,51.19,51.15,51.17,36600.0,42.2773,42.3103,42.2773,42.2938,36600.0
2013-10-11 12:00:00,51.18,51.19,51.16,51.18,23100.0,42.3021,42.3103,42.2855,42.3021,23100.0
2013-10-11 12:05:00,51.18,51.23,51.18,51.21,63400.0,42.3021,42.3434,42.3021,42.3269,63400.0
2013-10-11 12:10:00,51.21,51.22,51.19,51.22,42300.0,42.3269,42.3351,42.3103,42.3351,42300.0
2013-10-11 12:15:00,51.22,51.24,51.22,51.24,17600.0,42.3351,42.3517,42.3351,42.3517,17600.0
2013-10-11 12:20:00,51.24,51.26,51.22,51.22,44100.0,42.3517,42.3682,42.3351,42.3351,44100.0
2013-10-11 12:25:00,51.22,51.25,51.22,51.22,35400.0,42.3351,42.3599,42.3351,42.3351,35400.0
2013-10-11 12:30:00,51.22,51.23,51.21,51.21,30800.0,42.3351,42.3434,42.3269,42.3269,30800.0
2013-10-11 12:35:00,51.21,51.23,51.2,51.21,23000.0,42.3269,42.3434,42.3186,42.3269,23000.0
2013-10-11 12:40:00,51.21,51.24,51.21,51.23,25400.0,42.3269,42.3517,42.3269,42.3434,25400.0
2013-10-11 12:45:00,51.23,51.25,51.21,51.21,58500.0,42.3434,42.3599,42.3269,42.3269,58500.0
2013-10-11 12:50:00,51.22,51.23,51.22,51.22,35100.0,42.3351,42.3434,42.3351,42.3351,35100.0
2013-10-11 12:55:00,51.22,51.25,51.22,51.23,63400.0,42.3351,42.3599,42.3351,42.3434,63400.0
2013-10-11 13:00:00,51.24,51.24,51.21,51.24,62100.0,42.3517,42.3517,42.3269,42.3517,62100.0
2013-10-11 13:05:00,51.24,51.3,51.23,51.28,80400.0,42.3517,42.4012,42.3434,42.3847,80400.0
2013-10-11 13:10:00,51.27,51.29,51.25,51.26,35000.0,42.3765,42.393,42.3599,42.3682,35000.0
2013-10-11 13:15:00,51.26,51.26,51.19,51.21,71100.0,42.3682,42.3682,42.3103,42.3269,71100.0
2013-10-11 13:20:00,51.21,51.21,51.19,51.21,39100.0,42.3269,42.3269,42.3103,42.3269,39100.0
2013-10-11 13:25:00,51.21,51.23,51.2,51.21,30400.0,42.3269,42.3434,42.3186,42.3269,30400.0
2013-10-11 13:30:00,51.21,51.23,51.21,51.22,25700.0,42.3269,42.3434,42.3269,42.3351,25700.0
2013-10-11 13:35:00,51.23,51.25,51.22,51.24,70700.0,42.3434,42.3599,42.3351,42.3517,70700.0
2013-10-11 13:40:00,51.23,51.24,51.21,51.22,48000.0,42.3434,42.3517,42.3269,42.3351,48000.0
2013-10-11 13:45:00,51.22,51.26,51.22,51.22,22900.0,42.3351,42.3682,42.3351,42.3351,22900.0
2013-10-11 13:50:00,51.22,51.23,51.2,51.23,38900.0,42.3351,42.3434,42.3186,42.3434,38900.0
2013-10-11 13:55:00,51.23,51.23,51.21,51.23,24500.0,42.3434,42.3434,42.3269,42.3434,24500.0
2013-10-11 14:00:00,51.23,51.25,51.21,51.25,39000.0,42.3434,42.3599,42.3269,42.3599,39000.0
2013-10-11 14:05:00,51.25,51.25,51.24,51.25,18600.0,42.3599,42.3599,42.3517,42.3599,18600.0
2013-10-11 14:10:00,51.25,51.25,51.24,51.25,21700.0,42.3599,42.3599,42.3517,42.3599,21700.0
2013-10-11 14:15:00,51.25,51.25,51.23,51.25,47100.0,42.3599,42.3599,42.3434,42.3599,47100.0
2013-10-11 14:20:00,51.25,51.25,51.23,51.24,12700.0,42.3599,42.3599,42.3434,42.3517,12700.0
2013-10-11 14:25:00,51.24,51.25,51.23,51.23,28900.0,42.3517,42.3599,42.3434,42.3434,28900.0
2013-10-11 14:30:00,51.24,51.24,51.2,51.21,26300.0,42.3517,42.3517,42.3186,42.3269,26300.0
2013-10-11 14:35:00,51.21,51.22,51.19,51.19,29800.0,42.3269,42.3351,42.3103,42.3103,29800.0
2013-10-11 14:40:00,51.19,51.2,51.18,51.19,16500.0,42.3103,42.3186,42.3021,42.3103,16500.0
2013-10-11 14:45:00,51.19,51.21,51.19,51.2,29100.0,42.3103,42.3269,42.3103,42.3186,29100.0
2013-10-11 14:50:00,51.19,51.2,51.17,51.17,26400.0,42.3103,42.3186,42.2938,42.2938,26400.0
2013-10-11 14:55:00,51.18,51.19,51.17,51.18,42400.0,42.3021,42.3103,42.2938,42.3021,42400.0
2013-10-11 15:00:00,51.19,51.19,51.15,51.16,48300.0,42.3103,42.3103,42.2773,42.2855,48300.0
2013-10-11 15:05:00,51.16,51.17,51.15,51.16,47100.0,42.2855,42.2938,42.2773,42.2855,47100.0
2013-10-11 15:10:00,51.17,51.18,51.13,51.13,50200.0,42.2938,42.3021,42.2607,42.2607,50200.0
2013-10-11 15:15:00,51.13,51.14,51.12,51.13,43400.0,42.2607,42.269,42.2525,42.2607,43400.0
2013-10-11 15:20:00,51.13,51.15,51.11,51.13,38900.0,42.2607,42.2773,42.2442,42.2607,38900.0
2013-10-11 15:25:00,51.13,51.16,51.13,51.16,19200.0,42.2607,42.2855,42.2607,42.2855,19200.0
2013-10-11 15:30:00,51.16,51.2,51.14,51.15,64700.0,42.2855,42.3186,42.269,42.2773,64700.0
2013-10-11 15:35:00,51.15,51.16,51.12,51.12,39400.0,42.2773,42.2855,42.2525,42.2525,39400.0
2013-10-11 15:40:00,51.12,51.15,51.12,51.14,65300.0,42.2525,42.2773,42.2525,42.269,65300.0
2013-10-11 15:45:00,51.15,51.15,51.1,51.11,156100.0,42.2773,42.2773,42.2359,42.2442,156100.0
2013-10-11 15:50:00,51.11,51.15,51.1,51.15,182700.0,42.2442,42.2773,42.2359,42.2773,182700.0
2013-10-11 15:55:00,51.15,51.24,51.14,51.23,289000.0,42.2773,42.3517,42.269,42.3434,289000.0
2013-10-14 09:30:00,50.98,51.0,50.85,50.92,37600.0,42.1368,42.1533,42.0293,42.0872,37600.0
2013-10-14 09:35:00,50.92,50.98,50.89,50.97,69900.0,42.0872,42.1368,42.0624,42.1285,69900.0
2013-10-14 09:40:00,50.96,50.98,50.92,50.94,41300.0,42.1202,42.1368,42.0872,42.1037,41300.0
2013-10-14 09:45:00,50.94,50.95,50.89,50.91,80100.0,42.1037,42.112,42.0624,42.0789,80100.0
2013-10-14 09:50:00,50.91,50.95,50.91,50.95,57700.0,42.0789,42.112,42.0789,42.112,57700.0
2013-10-14 09:55:00,50.95,50.95,50.9,50.92,73300.0,42.112,42.112,42.0706,42.0872,73300.0
2013-10-14 10:00:00,50.93,50.94,50.9,50.9,92900.0,42.0954,42.1037,42.0706,42.0706,92900.0
2013-10-14 10:05:00,50.9,50.91,50.88,50.9,64600.0,42.0706,42.0789,42.0541,42.0706,64600.0
2013-10-14 10:10:00,50.89,50.91,50.86,50.88,60600.0,42.0624,42.0789,42.0376,42.0541,60600.0
2013-10-14 10:15:00,50.89,50.93,50.86,50.86,76200.0,42.0624,42.0954,42.0376,42.0376,76200.0
2013-10-14 10:20:00,50.86,50.91,50.86,50.88,40600.0,42.0376,42.0789,42.0376,42.0541,40600.0
2013-10-14 10:25:00,50.88,50.93,50.87,50.93,44400.0,42.0541,42.0954,42.0458,42.0954,44400.0
2013-10-14 10:30:00,50.92,50.97,50.91,50.96,39100.0,42.0872,42.1285,42.0789,42.1202,39100.0
2013-10-14 10:35:00,50.96,51.01,50.96,51.0,158800.0,42.1202,42.1616,42.1202,42.1533,158800.0
2013-10-14 10:40:00,50.99,51.0,50.97,50.98,53400.0,42.145,42.1533,42.1285,42.1368,53400.0
2013-10-14 10:45:00,50.97,51.03,50.97,51.0,68300.0,42.1285,42.1781,42.1285,42.1533,68300.0
2013-10-14 10:50:00,51.0,51.0,50.92,50.92,33800.0,42.1533,42.1533,42.0872,42.0872,33800.0
2013-10-14 10:55:00,50.91,50.96,50.91,50.95,28900.0,42.0789,42.1202,42.0789,42.112,28900.0
2013-10-14 11:00:00,50.95,50.97,50.94,50.94,151800.0,42.112,42.1285,42.1037,42.1037,151800.0
2013-10-14 11:05:00,50.94,50.96,50.93,50.95,85100.0,42.1037,42.1202,42.0954,42.112,85100.0
2013-10-14 11:10:00,50.95,50.99,50.95,50.99,31100.0,42.112,42.145,42.112,42.145,31100.0
2013-10-14 11:15:00,50.99,50.99,50.97,50.98,27300.0,42.145,42.145,42.1285,42.1368,27300.0
2013-10-14 11:20:00,50.98,51.01,50.98,51.0,31700.0,42.1368,42.1616,42.1368,42.1533,31700.0
2013-10-14 11:25:00,50.99,51.02,50.98,51.01,19900.0,42.145,42.1698,42.1368,42.1616,19900.0
2013-10-14 11:30:00,51.01,51.08,51.01,51.03,73500.0,42.1616,42.2194,42.1616,42.1781,73500.0
2013-10-14 11:35:00,51.04,51.09,51.04,51.08,41800.0,42.1863,42.2277,42.1863,42.2194,41800.0
2013-10-14 11:40:00,51.08,51.1,51.08,51.09,63300.0,42.2194,42.2359,42.2194,42.2277,63300.0
2013-10-14 11:45:00,51.1,51.11,51.09,51.11,21700.0,42.2359,42.2442,42.2277,42.2442,21700.0
2013-10-14 11:50:00,51.11,51.15,51.11,51.13,198400.0,42.2442,42.2773,42.2442,42.2607,198400.0
2013-10-14 11:55:00,51.14,51.18,51.12,51.17,46800.0,42.269,42.3021,42.2525,42.2938,46800.0
2013-10-14 12:00:00,51.16,51.18,51.15,51.16,24800.0,42.2855,42.3021,42.2773,42.2855,24800.0
2013-10-14 12:05:00,51.16,51.16,51.14,51.15,9200.0,42.2855,42.2855,42.269,42.2773,9200.0
2013-10-14 12:10:00,51.15,51.16,51.12,51.13,27000.0,42.2773,42.2855,42.2525,42.2607,27000.0
2013-10-14 12:15:00,51.13,51.14,51.11,51.12,65900.0,42.2607,42.269,42.2442,42.2525,65900.0
2013-10-14 12:20:00,51.12,51.12,51.09,51.09,18200.0,42.2525,42.2525,42.2277,42.2277,18200.0
2013-10-14 12:25:00,51.09,51.12,51.09,51.12,28100.0,42.2277,42.2525,42.2277,42.2525,28100.0
2013-10-14 12:30:00,51.12,51.14,51.1,51.11,54800.0,42.2525,42.269,42.2359,42.2442,54800.0
2013-10-14 12:35:00,51.12,51.15,51.12,51.14,46900.0,42.2525,42.2773,42.2525,42.269,46900.0
2013-10-14 12:40:00,51.13,51.13,51.09,51.11,10200.0,42.2607,42.2607,42.2277,42.2442,10200.0
2013-10-14 12:45:00,51.12,51.13,51.1,51.1,29700.0,42.2525,42.2607,42.2359,42.2359,29700.0
2013-10-14 12:50:00,51.1,51.13,51.1,51.13,12700.0,42.2359,42.2607,42.2359,42.2607,12700.0
2013-10-14 12:55:00,51.12,51.12,51.1,51.12,26600.0,42.2525,42.2525,42.2359,42.2525,26600.0
2013-10-14 13:00:00,51.12,51.12,51.1,51.12,14100.0,42.2525,42.2525,42.2359,42.2525,14100.0
2013-10-14 13:05:00,51.12,51.16,51.12,51.14,165200.0,42.2525,42.2855,42.2525,42.269,165200.0
2013-10-14 13:10:00,51.15,51.23,51.14,51.22,68800.0,42.2773,42.3434,42.269,42.3351,68800.0
2013-10-14 13:15:00,51.22,51.23,51.21,51.22,60000.0,42.3351,42.3434,42.3269,42.3351,60000.0
2013-10-14 13:20:00,51.23,51.23,51.22,51.22,20400.0,42.3434,42.3434,42.3351,42.3351,20400.0
2013-10-14 13:25:00,51.22,51.24,51.22,51.23,101900.0,42.3351,42.3517,42.3351,42.3434,101900.0
2013-10-14 13:30:00,51.23,51.25,51.22,51.23,30400.0,42.3434,42.3599,42.3351,42.3434,30400.0
2013-10-14 13:35:00,51.24,51.26,51.23,51.25,33300.0,42.3517,42.3682,42.3434,42.3599,33300.0
2013-10-14 13:40:00,51.25,51.31,51.25,51.31,140200.0,42.3599,42.4095,42.3599,42.4095,140200.0
2013-10-14 13:45:00,51.31,51.32,51.29,51.29,162500.0,42.4095,42.4178,42.393,42.393,162500.0
2013-10-14 13:50:00,51.29,51.29,51.26,51.27,36600.0,42.393,42.393,42.3682,42.3765,36600.0
2013-10-14 13:55:00,51.28,51.31,51.27,51.31,29600.0,42.3847,42.4095,42.3765,42.4095,29600.0
2013-10-14 14:00:00,51.3,51.38,51.29,51.38,52000.0,42.4012,42.4674,42.393,42.4674,52000.0
2013-10-14 14:05:00,51.38,51.43,51.37,51.41,139700.0,42.4674,42.5087,42.4591,42.4922,139700.0
2013-10-14 14:10:00,51.39,51.41,51.39,51.4,33200.0,42.4756,42.4922,42.4756,42.4839,33200.0
2013-10-14 14:15:00,51.4,51.44,51.39,51.44,40900.0,42.4839,42.517,42.4756,42.517,40900.0
2013-10-14 14:20:00,51.44,51.46,51.42,51.42,58300.0,42.517,42.5335,42.5004,42.5004,58300.0
2013-10-14 14:25:00,51.42,51.44,51.42,51.42,43400.0,42.5004,42.517,42.5004,42.5004,43400.0
2013-10-14 14:30:00,51.43,51.48,51.42,51.47,76500.0,42.5087,42.55,42.5004,42.5418,76500.0
2013-10-14 14:35:00,51.47,51.48,51.46,51.47,34500.0,42.5418,42.55,42.5335,42.5418,34500.0
2013-10-14 14:40:00,51.46,51.47,51.36,51.37,146500.0,42.5335,42.5418,42.4508,42.4591,146500.0
2013-10-14 14:45:00,51.36,51.41,51.36,51.41,152500.0,42.4508,42.4922,42.4508,42.4922,152500.0
2013-10-14 14:50:00,51.4,51.41,51.38,51.38,73000.0,42.4839,42.4922,42.4674,42.4674,73000.0
2013-10-14 14:55:00,51.38,51.41,51.37,51.41,109800.0,42.4674,42.4922,42.4591,42.4922,109800.0
2013-10-14 15:00:00,51.4,51.45,51.38,51.45,60000.0,42.4839,42.5252,42.4674,42.5252,60000.0
2013-10-14 15:05:00,51.45,51.53,51.45,51.53,58400.0,42.5252,42.5913,42.5252,42.5913,58400.0
2013-10-14 15:10:00,51.53,51.56,51.51,51.56,71600.0,42.5913,42.6161,42.5748,42.6161,71600.0
2013-10-14 15:15:00,51.55,51.57,51.54,51.54,304200.0,42.6079,42.6244,42.5996,42.5996,304200.0
2013-10-14 15:20:00,51.55,51.55,51.52,51.54,62400.0,42.6079,42.6079,42.5831,42.5996,62400.0
2013-10-14 15:25:00,51.54,51.55,51.51,51.55,78400.0,42.5996,42.6079,42.5748,42.6079,78400.0
2013-10-14 15:30:00,51.55,51.58,51.53,51.53,105800.0,42.6079,42.6327,42.5913,42.5913,105800.0
2013-10-14 15:35:00,51.53,51.54,51.48,51.5,70800.0,42.5913,42.5996,42.55,42.5666,70800.0
2013-10-14 15:40:00,51.49,51.55,51.47,51.54,136200.0,42.5583,42.6079,42.5418,42.5996,136200.0
2013-10-14 15:45:00,51.53,51.54,51.46,51.47,203400.0,42.5913,42.5996,42.5335,42.5418,203400.0
2013-10-14 15:50:00,51.47,51.48,51.45,51.48,281200.0,42.5418,42.55,42.5252,42.55,281200.0
2013-10-14 15:55:00,51.48,51.6,51.45,51.58,1469100.0,42.55,42.6492,42.5252,42.6327,1469100.0
2013-10-15 09:30:00,51.49,51.56,51.36,51.41,295500.0,42.5583,42.6161,42.4508,42.4922,295500.0
2013-10-15 09:35:00,51.41,51.54,51.41,51.5,103600.0,42.4922,42.5996,42.4922,42.5666,103600.0
2013-10-15 09:40:00,51.49,51.54,51.43,51.46,141300.0,42.5583,42.5996,42.5087,42.5335,141300.0
2013-10-15 09:45:00,51.47,51.55,51.47,51.52,68100.0,42.5418,42.6079,42.5418,42.5831,68100.0
2013-10-15 09:50:00,51.52,51.65,51.52,51.6,77500.0,42.5831,42.6905,42.5831,42.6492,77500.0
2013-10-15 09:55:00,51.61,51.7,51.61,51.67,69500.0,42.6575,42.7319,42.6575,42.7071,69500.0
2013-10-15 10:00:00,51.68,51.69,51.58,51.58,72100.0,42.7153,42.7236,42.6327,42.6327,72100.0
2013-10-15 10:05:00,51.58,51.68,51.58,51.66,56400.0,42.6327,42.7153,42.6327,42.6988,56400.0
2013-10-15 10:10:00,51.67,51.68,51.61,51.62,78900.0,42.7071,42.7153,42.6575,42.6657,78900.0
2013-10-15 10:15:00,51.62,51.63,51.58,51.58,126400.0,42.6657,42.674,42.6327,42.6327,126400.0
2013-10-15 10:20:00,51.58,51.61,51.57,51.6,95800.0,42.6327,42.6575,42.6244,42.6492,95800.0
2013-10-15 10:25:00,51.6,51.6,51.55,51.59,50700.0,42.6492,42.6492,42.6079,42.6409,50700.0
2013-10-15 10:30:00,51.59,51.6,51.56,51.58,74400.0,42.6409,42.6492,42.6161,42.6327,74400.0
2013-10-15 10:35:00,51.58,51.61,51.57,51.59,41200.0,42.6327,42.6575,42.6244,42.6409,41200.0
2013-10-15 10:40:00,51.58,51.61,51.48,51.53,150400.0,42.6327,42.6575,42.55,42.5913,150400.0
2013-10-15 10:45:00,51.54,51.54,51.5,51.52,27400.0,42.5996,42.5996,42.5666,42.5831,27400.0
2013-10-15 10:50:00,51.52,51.53,51.46,51.47,37400.0,42.5831,42.5913,42.5335,42.5418,37400.0
2013-10-15 10:55:00,51.46,51.46,51.4,51.41,46800.0,42.5335,42.5335,42.4839,42.4922,46800.0
2013-10-15 11:00:00,51.4,51.49,51.39,51.45,39900.0,42.4839,42.5583,42.4756,42.5252,39900.0
2013-10-15 11:05:00,51.45,51.47,51.38,51.4,85100.0,42.5252,42.5418,42.4674,42.4839,85100.0
2013-10-15 11:10:00,51.39,51.59,51.37,51.56,310000.0,42.4756,42.6409,42.4591,42.6161,310000.0
2013-10-15 11:15:00,51.55,51.57,51.52,51.55,94700.0,42.6079,42.6244,42.5831,42.6079,94700.0
2013-10-15 11:20:00,51.56,51.62,51.56,51.62,70700.0,42.6161,42.6657,42.6161,42.6657,70700.0
2013-10-15 11:25:00,51.63,51.64,51.58,51.59,46400.0,42.674,42.6823,42.6327,42.6409,46400.0
2013-10-15 11:30:00,51.59,51.6,51.54,51.54,105400.0,42.6409,42.6492,42.5996,42.5996,105400.0
2013-10-15 11:35:00,51.54,51.56,51.48,51.5,224000.0,42.5996,42.6161,42.55,42.5666,224000.0
2013-10-15 11:40:00,51.5,51.52,51.48,51.5,66300.0,42.5666,42.5831,42.55,42.5666,66300.0
2013-10-15 11:45:00,51.49,51.51,51.44,51.45,72300.0,42.5583,42.5748,42.517,42.5252,72300.0
2013-10-15 11:50:00,51.45,51.55,51.45,51.53,61700.0,42.5252,42.6079,42.5252,42.5913,61700.0
2013-10-15 11:55:00,51.54,51.55,51.49,51.5,28100.0,42.5996,42.6079,42.5583,42.5666,28100.0
2013-10-15 12:00:00,51.49,51.49,51.44,51.47,30200.0,42.5583,42.5583,42.517,42.5418,30200.0
2013-10-15 12:05:00,51.48,51.49,51.42,51.47,30700.0,42.55,42.5583,42.5004,42.5418,30700.0
2013-10-15 12:10:00,51.47,51.48,51.43,51.43,18700.0,42.5418,42.55,42.5087,42.5087,18700.0
2013-10-15 12:15:00,51.44,51.44,51.39,51.42,29100.0,42.517,42.517,42.4756,42.5004,29100.0
2013-10-15 12:20:00,51.44,51.48,51.43,51.48,19700.0,42.517,42.55,42.5087,42.55,19700.0
2013-10-15 12:25:00,51.49,51.51,51.47,51.47,12800.0,42.5583,42.5748,42.5418,42.5418,12800.0
2013-10-15 12:30:00,51.47,51.52,51.45,51.52,29500.0,42.5418,42.5831,42.5252,42.5831,29500.0
2013-10-15 12:35:00,51.52,51.53,51.5,51.51,142700.0,42.5831,42.5913,42.5666,42.5748,142700.0
2013-10-15 12:40:00,51.51,51.57,51.51,51.56,33300.0,42.5748,42.6244,42.5748,42.6161,33300.0
2013-10-15 12:45:00,51.56,51.56,51.53,51.53,45100.0,42.6161,42.6161,42.5913,42.5913,45100.0
2013-10-15 12:50:00,51.53,51.54,51.51,51.51,41200.0,42.5913,42.5996,42.5748,42.5748,41200.0
2013-10-15 12:55:00,51.5,51.5,51.45,51.48,34500.0,42.5666,42.5666,42.5252,42.55,34500.0
2013-10-15 13:00:00,51.48,51.5,51.47,51.48,22400.0,42.55,42.5666,42.5418,42.55,22400.0
2013-10-15 13:05:00,51.47,51.48,51.45,51.47,20300.0,42.5418,42.55,42.5252,42.5418,20300.0
2013-10-15 13:10:00,51.48,51.53,51.45,51.53,42100.0,42.55,42.5913,42.5252,42.5913,42100.0
2013-10-15 13:15:00,51.53,51.53,51.49,51.5,41700.0,42.5913,42.5913,42.5583,42.5666,41700.0
2013-10-15 13:20:00,51.5,51.5,51.47,51.48,37800.0,42.5666,42.5666,42.5418,42.55,37800.0
2013-10-15 13:25:00,51.48,51.49,51.43,51.43,28300.0,42.55,42.5583,42.5087,42.5087,28300.0
2013-10-15 13:30:00,51.44,51.46,51.41,51.46,47800.0,42.517,42.5335,42.4922,42.5335,47800.0
2013-10-15 13:35:00,51.46,51.46,51.41,51.43,94000.0,42.5335,42.5335,42.4922,42.5087,94000.0
2013-10-15 13:40:00,51.43,51.47,51.41,51.47,91300.0,42.5087,42.5418,42.4922,42.5418,91300.0
2013-10-15 13:45:00,51.46,51.51,51.46,51.51,14900.0,42.5335,42.5748,42.5335,42.5748,14900.0
2013-10-15 13:50:00,51.5,51.52,51.49,51.49,40300.0,42.5666,42.5831,42.5583,42.5583,40300.0
2013-10-15 13:55:00,51.49,51.52,51.48,51.51,11000.0,42.5583,42.5831,42.55,42.5748,11000.0
2013-10-15 14:00:00,51.51,51.56,51.5,51.54,49800.0,42.5748,42.6161,42.5666,42.5996,49800.0
2013-10-15 14:05:00,51.54,51.55,51.52,51.55,52700.0,42.5996,42.6079,42.5831,42.6079,52700.0
2013-10-15 14:10:00,51.53,51.54,51.49,51.53,41300.0,42.5913,42.5996,42.5583,42.5913,41300.0
2013-10-15 14:15:00,51.51,51.54,51.51,51.53,32200.0,42.5748,42.5996,42.5748,42.5913,32200.0
2013-10-15 14:20:00,51.53,51.54,51.45,51.45,78400.0,42.5913,42.5996,42.5252,42.5252,78400.0
2013-10-15 14:25:00,51.44,51.49,51.43,51.43,68200.0,42.517,42.5583,42.5087,42.5087,68200.0
2013-10-15 14:30:00,51.43,51.44,51.39,51.42,59900.0,42.5087,42.517,42.4756,42.5004,59900.0
2013-10-15 14:35:00,51.41,51.41,51.3,51.37,77900.0,42.4922,42.4922,42.4012,42.4591,77900.0
2013-10-15 14:40:00,51.37,51.38,51.31,51.36,27500.0,42.4591,42.4674,42.4095,42.4508,27500.0
2013-10-15 14:45:00,51.37,51.37,51.24,51.34,165800.0,42.4591,42.4591,42.3517,42.4343,165800.0
2013-10-15 14:50:00,51.33,51.41,51.32,51.37,96100.0,42.426,42.4922,42.4178,42.4591,96100.0
2013-10-15 14:55:00,51.36,51.39,51.34,51.38,37000.0,42.4508,42.4756,42.4343,42.4674,37000.0
2013-10-15 15:00:00,51.39,51.44,51.36,51.37,69000.0,42.4756,42.517,42.4508,42.4591,69000.0
2013-10-15 15:05:00,51.38,51.48,51.35,51.47,81700.0,42.4674,42.55,42.4426,42.5418,81700.0
2013-10-15 15:10:00,51.47,51.51,51.45,51.47,45400.0,42.5418,42.5748,42.5252,42.5418,45400.0
2013-10-15 15:15:00,51.46,51.47,51.41,51.47,40100.0,42.5335,42.5418,42.4922,42.5418,40100.0
2013-10-15 15:20:00,51.47,51.49,51.43,51.47,26200.0,42.5418,42.5583,42.5087,42.5418,26200.0
2013-10-15 15:25:00,51.48,51.48,51.43,51.46,26700.0,42.55,42.55,42.5087,42.5335,26700.0
2013-10-15 15:30:00,51.46,51.46,51.39,51.41,53100.0,42.5335,42.5335,42.4756,42.4922,53100.0
2013-10-15 15:35:00,51.4,51.42,51.37,51.4,54700.0,42.4839,42.5004,42.4591,42.4839,54700.0
2013-10-15 15:40:00,51.39,51.41,51.33,51.34,65100.0,42.4756,42.4922,42.426,42.4343,65100.0
2013-10-15 15:45:00,51.34,51.38,51.33,51.36,300100.0,42.4343,42.4674,42.426,42.4508,300100.0
2013-10-15 15:50:00,51.37,51.37,51.31,51.33,373900.0,42.4591,42.4591,42.4095,42.426,373900.0
2013-10-15 15:55:00,51.34,51.38,51.28,51.28,1127200.0,42.4343,42.4674,42.3847,42.3847,1127200.0
2013-10-16 09:30:00,51.52,51.74,51.52,51.73,83000.0,42.5831,42.7649,42.5831,42.7567,83000.0
2013-10-16 09:35:00,51.73,51.76,51.7,51.75,161700.0,42.7567,42.7815,42.7319,42.7732,161700.0
2013-10-16 09:40:00,51.75,51.75,51.66,51.66,73600.0,42.7732,42.7732,42.6988,42.6988,73600.0
2013-10-16 09:45:00,51.67,51.76,51.67,51.76,73000.0,42.7071,42.7815,42.7071,42.7815,73000.0
2013-10-16 09:50:00,51.75,51.9,51.73,51.86,104500.0,42.7732,42.8972,42.7567,42.8641,104500.0
2013-10-16 09:55:00,51.87,52.02,51.87,51.98,248000.0,42.8724,42.9964,42.8724,42.9633,248000.0
2013-10-16 10:00:00,51.98,52.0,51.95,51.97,164700.0,42.9633,42.9798,42.9385,42.955,164700.0
2013-10-16 10:05:00,51.96,51.98,51.86,51.96,119100.0,42.9468,42.9633,42.8641,42.9468,119100.0
2013-10-16 10:10:00,51.96,51.99,51.9,51.98,132300.0,42.9468,42.9716,42.8972,42.9633,132300.0
2013-10-16 10:15:00,51.97,52.03,51.97,52.01,151900.0,42.955,43.0046,42.955,42.9881,151900.0
2013-10-16 10:20:00,52.01,52.08,52.01,52.05,60100.0,42.9881,43.0459,42.9881,43.0211,60100.0
2013-10-16 10:25:00,52.05,52.07,52.02,52.02,87300.0,43.0211,43.0377,42.9964,42.9964,87300.0
2013-10-16 10:30:00,52.02,52.03,51.99,52.0,41200.0,42.9964,43.0046,42.9716,42.9798,41200.0
2013-10-16 10:35:00,51.99,52.0,51.97,51.98,41300.0,42.9716,42.9798,42.955,42.9633,41300.0
2013-10-16 10:40:00,51.98,52.03,51.98,52.02,31200.0,42.9633,43.0046,42.9633,42.9964,31200.0
2013-10-16 10:45:00,52.02,52.12,52.01,52.12,89900.0,42.9964,43.079,42.9881,43.079,89900.0
2013-10-16 10:50:00,52.11,52.11,52.08,52.1,64600.0,43.0707,43.0707,43.0459,43.0625,64600.0
2013-10-16 10:55:00,52.1,52.14,52.1,52.14,71600.0,43.0625,43.0955,43.0625,43.0955,71600.0
2013-10-16 11:00:00,52.14,52.2,52.12,52.2,246800.0,43.0955,43.1451,43.079,43.1451,246800.0
2013-10-16 11:05:00,52.2,52.24,52.19,52.22,56600.0,43.1451,43.1782,43.1369,43.1617,56600.0
2013-10-16 11:10:00,52.21,52.26,52.2,52.24,236500.0,43.1534,43.1947,43.1451,43.1782,236500.0
2013-10-16 11:15:00,52.24,52.24,52.17,52.17,69600.0,43.1782,43.1782,43.1203,43.1203,69600.0
2013-10-16 11:20:00,52.17,52.17,52.13,52.16,237600.0,43.1203,43.1203,43.0873,43.1121,237600.0
2013-10-16 11:25:00,52.16,52.16,52.1,52.11,47900.0,43.1121,43.1121,43.0625,43.0707,47900.0
2013-10-16 11:30:00,52.12,52.14,52.1,52.1,41700.0,43.079,43.0955,43.0625,43.0625,41700.0
2013-10-16 11:35:00,52.11,52.19,52.11,52.17,61500.0,43.0707,43.1369,43.0707,43.1203,61500.0
2013-10-16 11:40:00,52.16,52.18,52.13,52.18,34400.0,43.1121,43.1286,43.0873,43.1286,34400.0
2013-10-16 11:45:00,52.18,52.19,52.16,52.16,51900.0,43.1286,43.1369,43.1121,43.1121,51900.0
2013-10-16 11:50:00,52.16,52.16,52.13,52.15,50800.0,43.1121,43.1121,43.0873,43.1038,50800.0
2013-10-16 11:55:00,52.15,52.16,52.13,52.14,24500.0,43.1038,43.1121,43.0873,43.0955,24500.0
2013-10-16 12:00:00,52.14,52.16,52.13,52.15,31000.0,43.0955,43.1121,43.0873,43.1038,31000.0
2013-10-16 12:05:00,52.15,52.17,52.14,52.15,36900.0,43.1038,43.1203,43.0955,43.1038,36900.0
2013-10-16 12:10:00,52.15,52.17,52.1,52.1,14700.0,43.1038,43.1203,43.0625,43.0625,14700.0
2013-10-16 12:15:00,52.1,52.16,52.09,52.15,33000.0,43.0625,43.1121,43.0542,43.1038,33000.0
2013-10-16 12:20:00,52.14,52.14,52.09,52.12,55400.0,43.0955,43.0955,43.0542,43.079,55400.0
2013-10-16 12:25:00,52.12,52.15,52.08,52.09,66900.0,43.079,43.1038,43.0459,43.0542,66900.0
2013-10-16 12:30:00,52.07,52.11,52.04,52.08,79400.0,43.0377,43.0707,43.0129,43.0459,79400.0
2013-10-16 12:35:00,52.08,52.11,52.07,52.11,40900.0,43.0459,43.0707,43.0377,43.0707,40900.0
2013-10-16 12:40:00,52.12,52.13,52.09,52.09,34600.0,43.079,43.0873,43.0542,43.0542,34600.0
2013-10-16 12:45:00,52.08,52.1,52.07,52.07,15100.0,43.0459,43.0625,43.0377,43.0377,15100.0
2013-10-16 12:50:00,52.07,52.08,52.06,52.08,19400.0,43.0377,43.0459,43.0294,43.0459,19400.0
2013-10-16 12:55:00,52.06,52.07,52.03,52.05,158900.0,43.0294,43.0377,43.0046,43.0211,158900.0
2013-10-16 13:00:00,52.05,52.06,52.02,52.03,26400.0,43.0211,43.0294,42.9964,43.0046,26400.0
2013-10-16 13:05:00,52.02,52.05,52.02,52.05,10700.0,42.9964,43.0211,42.9964,43.0211,10700.0
2013-10-16 13:10:00,52.05,52.07,52.03,52.07,21600.0,43.0211,43.0377,43.0046,43.0377,21600.0
2013-10-16 13:15:00,52.08,52.1,52.07,52.1,28400.0,43.0459,43.0625,43.0377,43.0625,28400.0
2013-10-16 13:20:00,52.09,52.1,52.07,52.08,15000.0,43.0542,43.0625,43.0377,43.0459,15000.0
2013-10-16 13:25:00,52.07,52.15,52.07,52.15,109300.0,43.0377,43.1038,43.0377,43.1038,109300.0
2013-10-16 13:30:00,52.14,52.15,52.12,52.14,34100.0,43.0955,43.1038,43.079,43.0955,34100.0
2013-10-16 13:35:00,52.14,52.15,52.12,52.15,29400.0,43.0955,43.1038,43.079,43.1038,29400.0
2013-10-16 13:40:00,52.15,52.16,52.12,52.12,35200.0,43.1038,43.1121,43.079,43.079,35200.0
2013-10-16 13:45:00,52.13,52.14,52.11,52.12,22900.0,43.0873,43.0955,43.0707,43.079,22900.0
2013-10-16 13:50:00,52.13,52.13,52.11,52.13,22200.0,43.0873,43.0873,43.0707,43.0873,22200.0
2013-10-16 13:55:00,52.12,52.13,52.1,52.1,27900.0,43.079,43.0873,43.0625,43.0625,27900.0
2013-10-16 14:00:00,52.1,52.12,52.1,52.11,43400.0,43.0625,43.079,43.0625,43.0707,43400.0
2013-10-16 14:05:00,52.12,52.13,52.1,52.11,23500.0,43.079,43.0873,43.0625,43.0707,23500.0
2013-10-16 14:10:00,52.11,52.13,52.11,52.12,35500.0,43.0707,43.0873,43.0707,43.079,35500.0
2013-10-16 14:15:00,52.12,52.13,52.1,52.11,25300.0,43.079,43.0873,43.0625,43.0707,25300.0
2013-10-16 14:20:00,52.11,52.12,52.09,52.12,31100.0,43.0707,43.079,43.0542,43.079,31100.0
2013-10-16 14:25:00,52.12,52.13,52.08,52.09,22600.0,43.079,43.0873,43.0459,43.0542,22600.0
2013-10-16 14:30:00,52.09,52.12,52.08,52.12,42800.0,43.0542,43.079,43.0459,43.079,42800.0
2013-10-16 14:35:00,52.11,52.13,52.09,52.09,36700.0,43.0707,43.0873,43.0542,43.0542,36700.0
2013-10-16 14:40:00,52.1,52.13,52.09,52.11,39700.0,43.0625,43.0873,43.0542,43.0707,39700.0
2013-10-16 14:45:00,52.1,52.16,52.1,52.16,45400.0,43.0625,43.1121,43.0625,43.1121,45400.0
2013-10-16 14:50:00,52.16,52.16,52.12,52.12,22900.0,43.1121,43.1121,43.079,43.079,22900.0
2013-10-16 14:55:00,52.13,52.14,52.11,52.14,41900.0,43.0873,43.0955,43.0707,43.0955,41900.0
2013-10-16 15:00:00,52.14,52.15,52.1,52.12,143000.0,43.0955,43.1038,43.0625,43.079,143000.0
2013-10-16 15:05:00,52.12,52.17,52.12,52.14,26300.0,43.079,43.1203,43.079,43.0955,26300.0
2013-10-16 15:10:00,52.15,52.17,52.14,52.15,27200.0,43.1038,43.1203,43.0955,43.1038,27200.0
2013-10-16 15:15:00,52.16,52.19,52.16,52.17,67900.0,43.1121,43.1369,43.1121,43.1203,67900.0
2013-10-16 15:20:00,52.17,52.22,52.17,52.22,300200.0,43.1203,43.1617,43.1203,43.1617,300200.0
2013-10-16 15:25:00,52.22,52.23,52.17,52.17,57300.0,43.1617,43.1699,43.1203,43.1203,57300.0
2013-10-16 15:30:00,52.18,52.18,52.15,52.17,25500.0,43.1286,43.1286,43.1038,43.1203,25500.0
2013-10-16 15:35:00,52.18,52.22,52.17,52.21,284200.0,43.1286,43.1617,43.1203,43.1534,284200.0
2013-10-16 15:40:00,52.21,52.21,52.18,52.21,59300.0,43.1534,43.1534,43.1286,43.1534,59300.0
2013-10-16 15:45:00,52.2,52.25,52.2,52.24,263400.0,43.1451,43.1865,43.1451,43.1782,263400.0
2013-10-16 15:50:00,52.24,52.27,52.23,52.26,357200.0,43.1782,43.203,43.1699,43.1947,357200.0
2013-10-16 15:55:00,52.26,52.33,52.25,52.32,663800.0,43.1947,43.2526,43.1865,43.2443,663800.0
2013-10-17 09:30:00,52.04,52.14,52.04,52.14,166500.0,43.0129,43.0955,43.0129,43.0955,166500.0
2013-10-17 09:35:00,52.14,52.21,52.13,52.19,74400.0,43.0955,43.1534,43.0873,43.1369,74400.0
2013-10-17 09:40:00,52.18,52.19,52.15,52.19,144200.0,43.1286,43.1369,43.1038,43.1369,144200.0
2013-10-17 09:45:00,52.19,52.21,52.16,52.17,146900.0,43.1369,43.1534,43.1121,43.1203,146900.0
2013-10-17 09:50:00,52.17,52.18,52.13,52.14,88700.0,43.1203,43.1286,43.0873,43.0955,88700.0
2013-10-17 09:55:00,52.15,52.18,52.14,52.16,41000.0,43.1038,43.1286,43.0955,43.1121,41000.0
2013-10-17 10:00:00,52.17,52.21,52.15,52.19,60100.0,43.1203,43.1534,43.1038,43.1369,60100.0
2013-10-17 10:05:00,52.2,52.26,52.2,52.22,110800.0,43.1451,43.1947,43.1451,43.1617,110800.0
2013-10-17 10:10:00,52.22,52.24,52.17,52.22,73000.0,43.1617,43.1782,43.1203,43.1617,73000.0
2013-10-17 10:15:00,52.21,52.25,52.2,52.25,24300.0,43.1534,43.1865,43.1451,43.1865,24300.0
2013-10-17 10:20:00,52.25,52.3,52.24,52.3,48500.0,43.1865,43.2278,43.1782,43.2278,48500.0
2013-10-17 10:25:00,52.3,52.33,52.29,52.3,72700.0,43.2278,43.2526,43.2195,43.2278,72700.0
2013-10-17 10:30:00,52.3,52.34,52.3,52.31,90800.0,43.2278,43.2608,43.2278,43.236,90800.0
2013-10-17 10:35:00,52.32,52.32,52.3,52.31,40300.0,43.2443,43.2443,43.2278,43.236,40300.0
2013-10-17 10:40:00,52.31,52.35,52.3,52.33,196600.0,43.236,43.2691,43.2278,43.2526,196600.0
2013-10-17 10:45:00,52.33,52.34,52.27,52.28,94700.0,43.2526,43.2608,43.203,43.2113,94700.0
2013-10-17 10:50:00,52.27,52.3,52.27,52.29,70700.0,43.203,43.2278,43.203,43.2195,70700.0
2013-10-17 10:55:00,52.29,52.32,52.28,52.31,71200.0,43.2195,43.2443,43.2113,43.236,71200.0
2013-10-17 11:00:00,52.31,52.37,52.3,52.37,129000.0,43.236,43.2856,43.2278,43.2856,129000.0
2013-10-17 11:05:00,52.37,52.38,52.33,52.36,59200.0,43.2856,43.2939,43.2526,43.2774,59200.0
2013-10-17 11:10:00,52.36,52.4,52.36,52.4,37900.0,43.2774,43.3104,43.2774,43.3104,37900.0
2013-10-17 11:15:00,52.4,52.43,52.39,52.4,56800.0,43.3104,43.3352,43.3022,43.3104,56800.0
2013-10-17 11:20:00,52.4,52.43,52.4,52.41,57900.0,43.3104,43.3352,43.3104,43.3187,57900.0
2013-10-17 11:25:00,52.41,52.43,52.41,52.42,45400.0,43.3187,43.3352,43.3187,43.327,45400.0
2013-10-17 11:30:00,52.42,52.47,52.41,52.47,53600.0,43.327,43.3683,43.3187,43.3683,53600.0
2013-10-17 11:35:00,52.48,52.5,52.46,52.48,103500.0,43.3766,43.3931,43.36,43.3766,103500.0
2013-10-17 11:40:00,52.49,52.5,52.47,52.49,82000.0,43.3848,43.3931,43.3683,43.3848,82000.0
2013-10-17 11:45:00,52.49,52.53,52.48,52.53,68600.0,43.3848,43.4179,43.3766,43.4179,68600.0
2013-10-17 11:50:00,52.53,52.54,52.5,52.5,81200.0,43.4179,43.4261,43.3931,43.3931,81200.0
2013-10-17 11:55:00,52.5,52.53,52.49,52.5,77600.0,43.3931,43.4179,43.3848,43.3931,77600.0
2013-10-17 12:00:00,52.49,52.51,52.48,52.48,138300.0,43.3848,43.4014,43.3766,43.3766,138300.0
2013-10-17 12:05:00,52.48,52.49,52.46,52.48,52700.0,43.3766,43.3848,43.36,43.3766,52700.0
2013-10-17 12:10:00,52.48,52.49,52.46,52.47,39200.0,43.3766,43.3848,43.36,43.3683,39200.0
2013-10-17 12:15:00,52.47,52.54,52.46,52.52,178300.0,43.3683,43.4261,43.36,43.4096,178300.0
2013-10-17 12:20:00,52.53,52.55,52.52,52.54,59100.0,43.4179,43.4344,43.4096,43.4261,59100.0
2013-10-17 12:25:00,52.54,52.56,52.53,52.55,92300.0,43.4261,43.4427,43.4179,43.4344,92300.0
2013-10-17 12:30:00,52.55,52.56,52.53,52.54,55100.0,43.4344,43.4427,43.4179,43.4261,55100.0
2013-10-17 12:35:00,52.55,52.57,52.54,52.55,68100.0,43.4344,43.4509,43.4261,43.4344,68100.0
2013-10-17 12:40:00,52.55,52.56,52.54,52.55,34300.0,43.4344,43.4427,43.4261,43.4344,34300.0
2013-10-17 12:45:00,52.55,52.57,52.53,52.55,90700.0,43.4344,43.4509,43.4179,43.4344,90700.0
2013-10-17 12:50:00,52.56,52.6,52.56,52.6,32300.0,43.4427,43.4757,43.4427,43.4757,32300.0
2013-10-17 12:55:00,52.59,52.6,52.58,52.59,46200.0,43.4675,43.4757,43.4592,43.4675,46200.0
2013-10-17 13:00:00,52.58,52.59,52.56,52.57,26400.0,43.4592,43.4675,43.4427,43.4509,26400.0
2013-10-17 13:05:00,52.57,52.59,52.56,52.59,41000.0,43.4509,43.4675,43.4427,43.4675,41000.0
2013-10-17 13:10:00,52.59,52.59,52.56,52.57,28400.0,43.4675,43.4675,43.4427,43.4509,28400.0
2013-10-17 13:15:00,52.57,52.57,52.52,52.52,107800.0,43.4509,43.4509,43.4096,43.4096,107800.0
2013-10-17 13:20:00,52.53,52.53,52.5,52.52,23100.0,43.4179,43.4179,43.3931,43.4096,23100.0
2013-10-17 13:25:00,52.51,52.52,52.5,52.51,28200.0,43.4014,43.4096,43.3931,43.4014,28200.0
2013-10-17 13:30:00,52.51,52.53,52.5,52.53,32200.0,43.4014,43.4179,43.3931,43.4179,32200.0
2013-10-17 13:35:00,52.53,52.55,52.52,52.55,48600.0,43.4179,43.4344,43.4096,43.4344,48600.0
2013-10-17 13:40:00,52.55,52.56,52.54,52.55,26100.0,43.4344,43.4427,43.4261,43.4344,26100.0
2013-10-17 13:45:00,52.55,52.56,52.53,52.55,36700.0,43.4344,43.4427,43.4179,43.4344,36700.0
2013-10-17 13:50:00,52.54,52.56,52.54,52.55,35700.0,43.4261,43.4427,43.4261,43.4344,35700.0
2013-10-17 13:55:00,52.55,52.56,52.53,52.53,19100.0,43.4344,43.4427,43.4179,43.4179,19100.0
2013-10-17 14:00:00,52.53,52.53,52.5,52.5,30100.0,43.4179,43.4179,43.3931,43.3931,30100.0
2013-10-17 14:05:00,52.5,52.55,52.5,52.55,27200.0,43.3931,43.4344,43.3931,43.4344,27200.0
2013-10-17 14:10:00,52.54,52.56,52.54,52.54,30500.0,43.4261,43.4427,43.4261,43.4261,30500.0
2013-10-17 14:15:00,52.54,52.55,52.52,52.52,21000.0,43.4261,43.4344,43.4096,43.4096,21000.0
2013-10-17 14:20:00,52.53,52.58,52.52,52.58,27000.0,43.4179,43.4592,43.4096,43.4592,27000.0
2013-10-17 14:25:00,52.57,52.59,52.51,52.53,71400.0,43.4509,43.4675,43.4014,43.4179,71400.0
2013-10-17 14:30:00,52.52,52.56,52.52,52.55,40000.0,43.4096,43.4427,43.4096,43.4344,40000.0
2013-10-17 14:35:00,52.55,52.58,52.53,52.57,31600.0,43.4344,43.4592,43.4179,43.4509,31600.0
2013-10-17 14:40:00,52.57,52.59,52.56,52.57,25300.0,43.4509,43.4675,43.4427,43.4509,25300.0
2013-10-17 14:45:00,52.57,52.58,52.53,52.56,37600.0,43.4509,43.4592,43.4179,43.4427,37600.0
2013-10-17 14:50:00,52.55,52.57,52.55,52.55,21100.0,43.4344,43.4509,43.4344,43.4344,21100.0
2013-10-17 14:55:00,52.55,52.59,52.55,52.57,75000.0,43.4344,43.4675,43.4344,43.4509,75000.0
2013-10-17 15:00:00,52.58,52.58,52.55,52.57,65100.0,43.4592,43.4592,43.4344,43.4509,65100.0
2013-10-17 15:05:00,52.58,52.63,52.58,52.61,61800.0,43.4592,43.5005,43.4592,43.484,61800.0
2013-10-17 15:10:00,52.6,52.66,52.6,52.66,50900.0,43.4757,43.5253,43.4757,43.5253,50900.0
2013-10-17 15:15:00,52.66,52.66,52.63,52.66,50800.0,43.5253,43.5253,43.5005,43.5253,50800.0
2013-10-17 15:20:00,52.65,52.68,52.64,52.67,37600.0,43.5171,43.5419,43.5088,43.5336,37600.0
2013-10-17 15:25:00,52.67,52.7,52.66,52.67,89800.0,43.5336,43.5584,43.5253,43.5336,89800.0
2013-10-17 15:30:00,52.66,52.69,52.65,52.68,75800.0,43.5253,43.5501,43.5171,43.5419,75800.0
2013-10-17 15:35:00,52.69,52.72,52.69,52.72,237400.0,43.5501,43.5749,43.5501,43.5749,237400.0
2013-10-17 15:40:00,52.72,52.76,52.72,52.74,110900.0,43.5749,43.608,43.5749,43.5915,110900.0
2013-10-17 15:45:00,52.75,52.8,52.74,52.8,114200.0,43.5997,43.641,43.5915,43.641,114200.0
2013-10-17 15:50:00,52.8,52.81,52.75,52.78,291900.0,43.641,43.6493,43.5997,43.6245,291900.0
2013-10-17 15:55:00,52.78,52.8,52.75,52.76,599000.0,43.6245,43.641,43.5997,43.608,599000.0
2013-10-18 09:30:00,52.82,52.85,52.61,52.65,197500.0,43.6576,43.6824,43.484,43.5171,197500.0
2013-10-18 09:35:00,52.65,52.66,52.51,52.52,121500.0,43.5171,43.5253,43.4014,43.4096,121500.0
2013-10-18 09:40:00,52.52,52.6,52.5,52.6,212000.0,43.4096,43.4757,43.3931,43.4757,212000.0
2013-10-18 09:45:00,52.62,52.63,52.55,52.59,99900.0,43.4923,43.5005,43.4344,43.4675,99900.0
2013-10-18 09:50:00,52.58,52.64,52.58,52.63,107500.0,43.4592,43.5088,43.4592,43.5005,107500.0
2013-10-18 09:55:00,52.63,52.65,52.58,52.6,200500.0,43.5005,43.5171,43.4592,43.4757,200500.0
2013-10-18 10:00:00,52.6,52.62,52.54,52.54,225600.0,43.4757,43.4923,43.4261,43.4261,225600.0
2013-10-18 10:05:00,52.55,52.59,52.54,52.59,223300.0,43.4344,43.4675,43.4261,43.4675,223300.0
2013-10-18 10:10:00,52.58,52.6,52.53,52.54,120300.0,43.4592,43.4757,43.4179,43.4261,120300.0
2013-10-18 10:15:00,52.54,52.55,52.51,52.51,355900.0,43.4261,43.4344,43.4014,43.4014,355900.0
2013-10-18 10:20:00,52.51,52.52,52.47,52.48,331100.0,43.4014,43.4096,43.3683,43.3766,331100.0
2013-10-18 10:25:00,52.48,52.49,52.44,52.45,100800.0,43.3766,43.3848,43.3435,43.3518,100800.0
2013-10-18 10:30:00,52.45,52.46,52.39,52.39,114400.0,43.3518,43.36,43.3022,43.3022,114400.0
2013-10-18 10:35:00,52.39,52.43,52.39,52.42,86400.0,43.3022,43.3352,43.3022,43.327,86400.0
2013-10-18 10:40:00,52.43,52.46,52.41,52.43,464200.0,43.3352,43.36,43.3187,43.3352,464200.0
2013-10-18 10:45:00,52.43,52.47,52.43,52.46,75300.0,43.3352,43.3683,43.3352,43.36,75300.0
2013-10-18 10:50:00,52.46,52.47,52.43,52.47,63400.0,43.36,43.3683,43.3352,43.3683,63400.0
2013-10-18 10:55:00,52.46,52.47,52.41,52.42,27100.0,43.36,43.3683,43.3187,43.327,27100.0
2013-10-18 11:00:00,52.41,52.43,52.39,52.4,67100.0,43.3187,43.3352,43.3022,43.3104,67100.0
2013-10-18 11:05:00,52.41,52.41,52.38,52.38,52700.0,43.3187,43.3187,43.2939,43.2939,52700.0
2013-10-18 11:10:00,52.39,52.43,52.38,52.4,96400.0,43.3022,43.3352,43.2939,43.3104,96400.0
2013-10-18 11:15:00,52.41,52.42,52.38,52.39,32800.0,43.3187,43.327,43.2939,43.3022,32800.0
2013-10-18 11:20:00,52.39,52.39,52.35,52.36,52200.0,43.3022,43.3022,43.2691,43.2774,52200.0
2013-10-18 11:25:00,52.36,52.39,52.35,52.39,65300.0,43.2774,43.3022,43.2691,43.3022,65300.0
2013-10-18 11:30:00,52.39,52.42,52.37,52.41,43400.0,43.3022,43.327,43.2856,43.3187,43400.0
2013-10-18 11:35:00,52.41,52.43,52.39,52.39,109100.0,43.3187,43.3352,43.3022,43.3022,109100.0
2013-10-18 11:40:00,52.39,52.4,52.38,52.39,73600.0,43.3022,43.3104,43.2939,43.3022,73600.0
2013-10-18 11:45:00,52.39,52.39,52.36,52.37,24300.0,43.3022,43.3022,43.2774,43.2856,24300.0
2013-10-18 11:50:00,52.37,52.38,52.33,52.34,86800.0,43.2856,43.2939,43.2526,43.2608,86800.0
2013-10-18 11:55:00,52.34,52.34,52.3,52.3,32400.0,43.2608,43.2608,43.2278,43.2278,32400.0
2013-10-18 12:00:00,52.3,52.33,52.28,52.31,79500.0,43.2278,43.2526,43.2113,43.236,79500.0
2013-10-18 12:05:00,52.32,52.33,52.3,52.32,40200.0,43.2443,43.2526,43.2278,43.2443,40200.0
2013-10-18 12:10:00,52.32,52.32,52.29,52.31,54400.0,43.2443,43.2443,43.2195,43.236,54400.0
2013-10-18 12:15:00,52.3,52.32,52.28,52.3,37300.0,43.2278,43.2443,43.2113,43.2278,37300.0
2013-10-18 12:20:00,52.31,52.34,52.31,52.32,40500.0,43.236,43.2608,43.236,43.2443,40500.0
2013-10-18 12:25:00,52.33,52.36,52.32,52.32,66500.0,43.2526,43.2774,43.2443,43.2443,66500.0
2013-10-18 12:30:00,52.32,52.34,52.32,52.34,41200.0,43.2443,43.2608,43.2443,43.2608,41200.0
2013-10-18 12:35:00,52.34,52.36,52.34,52.36,33000.0,43.2608,43.2774,43.2608,43.2774,33000.0
2013-10-18 12:40:00,52.36,52.36,52.32,52.32,24200.0,43.2774,43.2774,43.2443,43.2443,24200.0
2013-10-18 12:45:00,52.31,52.34,52.31,52.34,14900.0,43.236,43.2608,43.236,43.2608,14900.0
2013-10-18 12:50:00,52.34,52.36,52.33,52.36,31100.0,43.2608,43.2774,43.2526,43.2774,31100.0
2013-10-18 12:55:00,52.37,52.39,52.37,52.38,26800.0,43.2856,43.3022,43.2856,43.2939,26800.0
2013-10-18 13:00:00,52.38,52.41,52.38,52.38,45900.0,43.2939,43.3187,43.2939,43.2939,45900.0
2013-10-18 13:05:00,52.39,52.45,52.39,52.44,398000.0,43.3022,43.3518,43.3022,43.3435,398000.0
2013-10-18 13:10:00,52.43,52.45,52.42,52.45,116200.0,43.3352,43.3518,43.327,43.3518,116200.0
2013-10-18 13:15:00,52.45,52.46,52.44,52.45,57500.0,43.3518,43.36,43.3435,43.3518,57500.0
2013-10-18 13:20:00,52.45,52.46,52.43,52.43,23900.0,43.3518,43.36,43.3352,43.3352,23900.0
2013-10-18 13:25:00,52.43,52.47,52.42,52.45,42300.0,43.3352,43.3683,43.327,43.3518,42300.0
2013-10-18 13:30:00,52.45,52.45,52.41,52.43,25100.0,43.3518,43.3518,43.3187,43.3352,25100.0
2013-10-18 13:35:00,52.44,52.45,52.42,52.45,34700.0,43.3435,43.3518,43.327,43.3518,34700.0
2013-10-18 13:40:00,52.45,52.49,52.44,52.49,32600.0,43.3518,43.3848,43.3435,43.3848,32600.0
2013-10-18 13:45:00,52.5,52.5,52.48,52.49,28700.0,43.3931,43.3931,43.3766,43.3848,28700.0
2013-10-18 13:50:00,52.49,52.52,52.48,52.52,26500.0,43.3848,43.4096,43.3766,43.4096,26500.0
2013-10-18 13:55:00,52.52,52.56,52.52,52.54,149800.0,43.4096,43.4427,43.4096,43.4261,149800.0
2013-10-18 14:00:00,52.53,52.55,52.52,52.52,28900.0,43.4179,43.4344,43.4096,43.4096,28900.0
2013-10-18 14:05:00,52.53,52.53,52.5,52.53,16200.0,43.4179,43.4179,43.3931,43.4179,16200.0
2013-10-18 14:10:00,52.53,52.53,52.48,52.48,15300.0,43.4179,43.4179,43.3766,43.3766,15300.0
2013-10-18 14:15:00,52.49,52.49,52.47,52.49,13900.0,43.3848,43.3848,43.3683,43.3848,13900.0
2013-10-18 14:20:00,52.48,52.5,52.48,52.49,20700.0,43.3766,43.3931,43.3766,43.3848,20700.0
2013-10-18 14:25:00,52.48,52.5,52.47,52.5,9300.0,43.3766,43.3931,43.3683,43.3931,9300.0
2013-10-18 14:30:00,52.5,52.54,52.49,52.54,108800.0,43.3931,43.4261,43.3848,43.4261,108800.0
2013-10-18 14:35:00,52.53,52.59,52.53,52.57,397300.0,43.4179,43.4675,43.4179,43.4509,397300.0
2013-10-18 14:40:00,52.56,52.61,52.56,52.6,278900.0,43.4427,43.484,43.4427,43.4757,278900.0
2013-10-18 14:45:00,52.59,52.6,52.55,52.56,33900.0,43.4675,43.4757,43.4344,43.4427,33900.0
2013-10-18 14:50:00,52.55,52.58,52.53,52.55,46000.0,43.4344,43.4592,43.4179,43.4344,46000.0
2013-10-18 14:55:00,52.55,52.55,52.5,52.52,38200.0,43.4344,43.4344,43.3931,43.4096,38200.0
2013-10-18 15:00:00,52.52,52.54,52.48,52.48,70000.0,43.4096,43.4261,43.3766,43.3766,70000.0
2013-10-18 15:05:00,52.48,52.51,52.48,52.5,32100.0,43.3766,43.4014,43.3766,43.3931,32100.0
2013-10-18 15:10:00,52.51,52.52,52.47,52.49,31300.0,43.4014,43.4096,43.3683,43.3848,31300.0
2013-10-18 15:15:00,52.5,52.5,52.46,52.49,34100.0,43.3931,43.3931,43.36,43.3848,34100.0
2013-10-18 15:20:00,52.48,52.48,52.45,52.45,37300.0,43.3766,43.3766,43.3518,43.3518,37300.0
2013-10-18 15:25:00,52.46,52.49,52.45,52.49,18600.0,43.36,43.3848,43.3518,43.3848,18600.0
2013-10-18 15:30:00,52.49,52.51,52.45,52.46,35400.0,43.3848,43.4014,43.3518,43.36,35400.0
2013-10-18 15:35:00,52.47,52.49,52.46,52.47,38000.0,43.3683,43.3848,43.36,43.3683,38000.0
2013-10-18 15:40:00,52.46,52.48,52.46,52.47,48500.0,43.36,43.3766,43.36,43.3683,48500.0
2013-10-18 15:45:00,52.47,52.52,52.47,52.51,132600.0,43.3683,43.4096,43.3683,43.4014,132600.0
2013-10-18 15:50:00,52.5,52.55,52.49,52.55,96200.0,43.3931,43.4344,43.3848,43.4344,96200.0
2013-10-18 15:55:00,52.55,52.57,52.52,52.56,423300.0,43.4344,43.4509,43.4096,43.4427,423300.0
2013-10-21 09:30:00,52.56,52.61,52.41,52.41,94300.0,43.4427,43.484,43.3187,43.3187,94300.0
2013-10-21 09:35:00,52.41,52.42,52.38,52.4,138800.0,43.3187,43.327,43.2939,43.3104,138800.0
2013-10-21 09:40:00,52.39,52.4,52.35,52.36,72500.0,43.3022,43.3104,43.2691,43.2774,72500.0
2013-10-21 09:45:00,52.36,52.38,52.32,52.35,45200.0,43.2774,43.2939,43.2443,43.2691,45200.0
2013-10-21 09:50:00,52.35,52.38,52.35,52.37,74200.0,43.2691,43.2939,43.2691,43.2856,74200.0
2013-10-21 09:55:00,52.36,52.4,52.33,52.39,230700.0,43.2774,43.3104,43.2526,43.3022,230700.0
2013-10-21 10:00:00,52.4,52.45,52.39,52.45,50400.0,43.3104,43.3518,43.3022,43.3518,50400.0
2013-10-21 10:05:00,52.44,52.44,52.4,52.4,32400.0,43.3435,43.3435,43.3104,43.3104,32400.0
2013-10-21 10:10:00,52.41,52.41,52.32,52.35,127500.0,43.3187,43.3187,43.2443,43.2691,127500.0
2013-10-21 10:15:00,52.34,52.34,52.27,52.3,71500.0,43.2608,43.2608,43.203,43.2278,71500.0
2013-10-21 10:20:00,52.3,52.31,52.26,52.31,169800.0,43.2278,43.236,43.1947,43.236,169800.0
2013-10-21 10:25:00,52.31,52.35,52.3,52.3,45300.0,43.236,43.2691,43.2278,43.2278,45300.0
2013-10-21 10:30:00,52.3,52.32,52.28,52.31,36700.0,43.2278,43.2443,43.2113,43.236,36700.0
2013-10-21 10:35:00,52.3,52.32,52.28,52.3,64700.0,43.2278,43.2443,43.2113,43.2278,64700.0
2013-10-21 10:40:00,52.3,52.32,52.26,52.27,23800.0,43.2278,43.2443,43.1947,43.203,23800.0
2013-10-21 10:45:00,52.27,52.3,52.26,52.29,21600.0,43.203,43.2278,43.1947,43.2195,21600.0
2013-10-21 10:50:00,52.3,52.32,52.24,52.24,166700.0,43.2278,43.2443,43.1782,43.1782,166700.0
2013-10-21 10:55:00,52.25,52.28,52.25,52.27,23900.0,43.1865,43.2113,43.1865,43.203,23900.0
2013-10-21 11:00:00,52.26,52.27,52.25,52.26,5200.0,43.1947,43.203,43.1865,43.1947,5200.0
2013-10-21 11:05:00,52.26,52.29,52.25,52.27,24800.0,43.1947,43.2195,43.1865,43.203,24800.0
2013-10-21 11:10:00,52.28,52.32,52.28,52.32,13400.0,43.2113,43.2443,43.2113,43.2443,13400.0
2013-10-21 11:15:00,52.32,52.33,52.3,52.31,18800.0,43.2443,43.2526,43.2278,43.236,18800.0
2013-10-21 11:20:00,52.3,52.32,52.3,52.32,22400.0,43.2278,43.2443,43.2278,43.2443,22400.0
2013-10-21 11:25:00,52.31,52.34,52.3,52.34,19000.0,43.236,43.2608,43.2278,43.2608,19000.0
2013-10-21 11:30:00,52.34,52.35,52.31,52.33,13100.0,43.2608,43.2691,43.236,43.2526,13100.0
2013-10-21 11:35:00,52.32,52.35,52.32,52.32,41900.0,43.2443,43.2691,43.2443,43.2443,41900.0
2013-10-21 11:40:00,52.33,52.35,52.31,52.32,27300.0,43.2526,43.2691,43.236,43.2443,27300.0
2013-10-21 11:45:00,52.32,52.33,52.31,52.31,23900.0,43.2443,43.2526,43.236,43.236,23900.0
2013-10-21 11:50:00,52.3,52.33,52.3,52.32,13000.0,43.2278,43.2526,43.2278,43.2443,13000.0
2013-10-21 11:55:00,52.32,52.36,52.32,52.34,20300.0,43.2443,43.2774,43.2443,43.2608,20300.0
2013-10-21 12:00:00,52.34,52.34,52.31,52.34,11800.0,43.2608,43.2608,43.236,43.2608,11800.0
2013-10-21 12:05:00,52.33,52.34,52.3,52.3,14100.0,43.2526,43.2608,43.2278,43.2278,14100.0
2013-10-21 12:10:00,52.3,52.32,52.3,52.32,12000.0,43.2278,43.2443,43.2278,43.2443,12000.0
2013-10-21 12:15:00,52.32,52.33,52.3,52.32,19700.0,43.2443,43.2526,43.2278,43.2443,19700.0
2013-10-21 12:20:00,52.31,52.32,52.29,52.29,8000.0,43.236,43.2443,43.2195,43.2195,8000.0
2013-10-21 12:25:00,52.29,52.33,52.29,52.32,20300.0,43.2195,43.2526,43.2195,43.2443,20300.0
2013-10-21 12:30:00,52.32,52.34,52.31,52.32,20900.0,43.2443,43.2608,43.236,43.2443,20900.0
2013-10-21 12:35:00,52.33,52.36,52.33,52.36,10800.0,43.2526,43.2774,43.2526,43.2774,10800.0
2013-10-21 12:40:00,52.37,52.37,52.33,52.34,26700.0,43.2856,43.2856,43.2526,43.2608,26700.0
2013-10-21 12:45:00,52.33,52.34,52.32,52.33,18100.0,43.2526,43.2608,43.2443,43.2526,18100.0
2013-10-21 12:50:00,52.33,52.34,52.33,52.34,8700.0,43.2526,43.2608,43.2526,43.2608,8700.0
2013-10-21 12:55:00,52.34,52.36,52.34,52.36,5600.0,43.2608,43.2774,43.2608,43.2774,5600.0
2013-10-21 13:00:00,52.36,52.37,52.35,52.35,19300.0,43.2774,43.2856,43.2691,43.2691,19300.0
2013-10-21 13:05:00,52.35,52.37,52.35,52.35,14700.0,43.2691,43.2856,43.2691,43.2691,14700.0
2013-10-21 13:10:00,52.34,52.37,52.34,52.36,8800.0,43.2608,43.2856,43.2608,43.2774,8800.0
2013-10-21 13:15:00,52.37,52.37,52.34,52.34,16900.0,43.2856,43.2856,43.2608,43.2608,16900.0
2013-10-21 13:20:00,52.35,52.35,52.32,52.32,31900.0,43.2691,43.2691,43.2443,43.2443,31900.0
2013-10-21 13:25:00,52.32,52.32,52.3,52.3,39700.0,43.2443,43.2443,43.2278,43.2278,39700.0
2013-10-21 13:30:00,52.31,52.32,52.3,52.3,16000.0,43.236,43.2443,43.2278,43.2278,16000.0
2013-10-21 13:35:00,52.3,52.31,52.29,52.29,21800.0,43.2278,43.236,43.2195,43.2195,21800.0
2013-10-21 13:40:00,52.29,52.3,52.27,52.29,340500.0,43.2195,43.2278,43.203,43.2195,340500.0
2013-10-21 13:45:00,52.28,52.29,52.25,52.25,180300.0,43.2113,43.2195,43.1865,43.1865,180300.0
2013-10-21 13:50:00,52.25,52.28,52.25,52.28,79200.0,43.1865,43.2113,43.1865,43.2113,79200.0
2013-10-21 13:55:00,52.28,52.29,52.28,52.29,21000.0,43.2113,43.2195,43.2113,43.2195,21000.0
2013-10-21 14:00:00,52.29,52.29,52.23,52.24,41000.0,43.2195,43.2195,43.1699,43.1782,41000.0
2013-10-21 14:05:00,52.24,52.26,52.23,52.26,16200.0,43.1782,43.1947,43.1699,43.1947,16200.0
2013-10-21 14:10:00,52.26,52.26,52.23,52.26,25700.0,43.1947,43.1947,43.1699,43.1947,25700.0
2013-10-21 14:15:00,52.26,52.26,52.23,52.24,15700.0,43.1947,43.1947,43.1699,43.1782,15700.0
2013-10-21 14:20:00,52.24,52.24,52.15,52.17,37800.0,43.1782,43.1782,43.1038,43.1203,37800.0
2013-10-21 14:25:00,52.18,52.18,52.14,52.18,57200.0,43.1286,43.1286,43.0955,43.1286,57200.0
2013-10-21 14:30:00,52.19,52.2,52.17,52.2,19400.0,43.1369,43.1451,43.1203,43.1451,19400.0
2013-10-21 14:35:00,52.2,52.2,52.18,52.2,4800.0,43.1451,43.1451,43.1286,43.1451,4800.0
2013-10-21 14:40:00,52.19,52.2,52.18,52.19,18900.0,43.1369,43.1451,43.1286,43.1369,18900.0
2013-10-21 14:45:00,52.19,52.23,52.19,52.22,6800.0,43.1369,43.1699,43.1369,43.1617,6800.0
2013-10-21 14:50:00,52.23,52.23,52.22,52.23,6700.0,43.1699,43.1699,43.1617,43.1699,6700.0
2013-10-21 14:55:00,52.23,52.23,52.2,52.2,27200.0,43.1699,43.1699,43.1451,43.1451,27200.0
2013-10-21 15:00:00,52.21,52.25,52.21,52.24,20700.0,43.1534,43.1865,43.1534,43.1782,20700.0
2013-10-21 15:05:00,52.24,52.27,52.23,52.26,19000.0,43.1782,43.203,43.1699,43.1947,19000.0
2013-10-21 15:10:00,52.27,52.27,52.25,52.26,5600.0,43.203,43.203,43.1865,43.1947,5600.0
2013-10-21 15:15:00,52.27,52.29,52.26,52.29,11900.0,43.203,43.2195,43.1947,43.2195,11900.0
2013-10-21 15:20:00,52.28,52.3,52.28,52.3,9100.0,43.2113,43.2278,43.2113,43.2278,9100.0
2013-10-21 15:25:00,52.29,52.3,52.25,52.26,30400.0,43.2195,43.2278,43.1865,43.1947,30400.0
2013-10-21 15:30:00,52.25,52.26,52.23,52.26,29900.0,43.1865,43.1947,43.1699,43.1947,29900.0
2013-10-21 15:35:00,52.26,52.26,52.23,52.24,24300.0,43.1947,43.1947,43.1699,43.1782,24300.0
2013-10-21 15:40:00,52.24,52.25,52.23,52.23,22900.0,43.1782,43.1865,43.1699,43.1699,22900.0
2013-10-21 15:45:00,52.23,52.27,52.22,52.26,55200.0,43.1699,43.203,43.1617,43.1947,55200.0
2013-10-21 15:50:00,52.25,52.27,52.23,52.27,124200.0,43.1865,43.203,43.1699,43.203,124200.0
2013-10-21 15:55:00,52.27,52.3,52.25,52.29,460800.0,43.203,43.2278,43.1865,43.2195,460800.0
2013-10-22 09:30:00,52.42,52.44,52.37,52.4,72500.0,43.327,43.3435,43.2856,43.3104,72500.0
2013-10-22 09:35:00,52.39,52.45,52.39,52.45,81000.0,43.3022,43.3518,43.3022,43.3518,81000.0
2013-10-22 09:40:00,52.45,52.55,52.45,52.51,74000.0,43.3518,43.4344,43.3518,43.4014,74000.0
2013-10-22 09:45:00,52.51,52.54,52.46,52.47,60700.0,43.4014,43.4261,43.36,43.3683,60700.0
2013-10-22 09:50:00,52.47,52.57,52.47,52.57,76500.0,43.3683,43.4509,43.3683,43.4509,76500.0
2013-10-22 09:55:00,52.56,52.61,52.54,52.54,50100.0,43.4427,43.484,43.4261,43.4261,50100.0
2013-10-22 10:00:00,52.55,52.66,52.54,52.66,89100.0,43.4344,43.5253,43.4261,43.5253,89100.0
2013-10-22 10:05:00,52.66,52.67,52.62,52.65,194900.0,43.5253,43.5336,43.4923,43.5171,194900.0
2013-10-22 10:10:00,52.64,52.7,52.63,52.7,97000.0,43.5088,43.5584,43.5005,43.5584,97000.0
2013-10-22 10:15:00,52.69,52.74,52.69,52.72,78900.0,43.5501,43.5915,43.5501,43.5749,78900.0
2013-10-22 10:20:00,52.73,52.79,52.73,52.76,74400.0,43.5832,43.6328,43.5832,43.608,74400.0
2013-10-22 10:25:00,52.76,52.77,52.71,52.72,119900.0,43.608,43.6163,43.5667,43.5749,119900.0
2013-10-22 10:30:00,52.72,52.74,52.7,52.7,32900.0,43.5749,43.5915,43.5584,43.5584,32900.0
2013-10-22 10:35:00,52.71,52.74,52.69,52.71,21000.0,43.5667,43.5915,43.5501,43.5667,21000.0
2013-10-22 10:40:00,52.71,52.71,52.63,52.64,49200.0,43.5667,43.5667,43.5005,43.5088,49200.0
2013-10-22 10:45:00,52.63,52.64,52.56,52.56,75800.0,43.5005,43.5088,43.4427,43.4427,75800.0
2013-10-22 10:50:00,52.56,52.6,52.52,52.53,85200.0,43.4427,43.4757,43.4096,43.4179,85200.0
2013-10-22 10:55:00,52.54,52.61,52.5,52.61,108600.0,43.4261,43.484,43.3931,43.484,108600.0
2013-10-22 11:00:00,52.62,52.66,52.62,52.66,35900.0,43.4923,43.5253,43.4923,43.5253,35900.0
2013-10-22 11:05:00,52.66,52.7,52.64,52.66,35900.0,43.5253,43.5584,43.5088,43.5253,35900.0
2013-10-22 11:10:00,52.66,52.7,52.63,52.65,23700.0,43.5253,43.5584,43.5005,43.5171,23700.0
2013-10-22 11:15:00,52.64,52.68,52.63,52.67,19100.0,43.5088,43.5419,43.5005,43.5336,19100.0
2013-10-22 11:20:00,52.67,52.68,52.61,52.64,49900.0,43.5336,43.5419,43.484,43.5088,49900.0
2013-10-22 11:25:00,52.64,52.66,52.63,52.64,36600.0,43.5088,43.5253,43.5005,43.5088,36600.0
2013-10-22 11:30:00,52.64,52.67,52.59,52.62,64000.0,43.5088,43.5336,43.4675,43.4923,64000.0
2013-10-22 11:35:00,52.63,52.7,52.63,52.68,45500.0,43.5005,43.5584,43.5005,43.5419,45500.0
2013-10-22 11:40:00,52.68,52.68,52.64,52.64,44900.0,43.5419,43.5419,43.5088,43.5088,44900.0
2013-10-22 11:45:00,52.65,52.68,52.65,52.67,37900.0,43.5171,43.5419,43.5171,43.5336,37900.0
2013-10-22 11:50:00,52.67,52.71,52.66,52.7,24700.0,43.5336,43.5667,43.5253,43.5584,24700.0
2013-10-22 11:55:00,52.7,52.73,52.69,52.72,28500.0,43.5584,43.5832,43.5501,43.5749,28500.0
2013-10-22 12:00:00,52.73,52.74,52.69,52.7,20700.0,43.5832,43.5915,43.5501,43.5584,20700.0
2013-10-22 12:05:00,52.7,52.71,52.69,52.7,25900.0,43.5584,43.5667,43.5501,43.5584,25900.0
2013-10-22 12:10:00,52.69,52.71,52.66,52.66,22700.0,43.5501,43.5667,43.5253,43.5253,22700.0
2013-10-22 12:15:00,52.67,52.69,52.66,52.69,20900.0,43.5336,43.5501,43.5253,43.5501,20900.0
2013-10-22 12:20:00,52.69,52.73,52.67,52.73,37800.0,43.5501,43.5832,43.5336,43.5832,37800.0
2013-10-22 12:25:00,52.73,52.75,52.71,52.73,46800.0,43.5832,43.5997,43.5667,43.5832,46800.0
2013-10-22 12:30:00,52.72,52.74,52.69,52.74,81200.0,43.5749,43.5915,43.5501,43.5915,81200.0
2013-10-22 12:35:00,52.74,52.74,52.69,52.7,31000.0,43.5915,43.5915,43.5501,43.5584,31000.0
2013-10-22 12:40:00,52.7,52.73,52.7,52.7,43100.0,43.5584,43.5832,43.5584,43.5584,43100.0
2013-10-22 12:45:00,52.71,52.72,52.68,52.72,49900.0,43.5667,43.5749,43.5419,43.5749,49900.0
2013-10-22 12:50:00,52.72,52.73,52.7,52.73,68700.0,43.5749,43.5832,43.5584,43.5832,68700.0
2013-10-22 12:55:00,52.73,52.74,52.71,52.74,24500.0,43.5832,43.5915,43.5667,43.5915,24500.0
2013-10-22 13:00:00,52.74,52.75,52.72,52.75,22500.0,43.5915,43.5997,43.5749,43.5997,22500.0
2013-10-22 13:05:00,52.75,52.78,52.75,52.76,60800.0,43.5997,43.6245,43.5997,43.608,60800.0
2013-10-22 13:10:00,52.77,52.78,52.75,52.76,19300.0,43.6163,43.6245,43.5997,43.608,19300.0
2013-10-22 13:15:00,52.76,52.79,52.76,52.78,38300.0,43.608,43.6328,43.608,43.6245,38300.0
2013-10-22 13:20:00,52.78,52.79,52.75,52.75,42900.0,43.6245,43.6328,43.5997,43.5997,42900.0
2013-10-22 13:25:00,52.75,52.76,52.73,52.74,30400.0,43.5997,43.608,43.5832,43.5915,30400.0
2013-10-22 13:30:00,52.74,52.76,52.71,52.76,17300.0,43.5915,43.608,43.5667,43.608,17300.0
2013-10-22 13:35:00,52.76,52.77,52.76,52.77,31100.0,43.608,43.6163,43.608,43.6163,31100.0
2013-10-22 13:40:00,52.77,52.78,52.76,52.77,36900.0,43.6163,43.6245,43.608,43.6163,36900.0
2013-10-22 13:45:00,52.77,52.79,52.76,52.78,48200.0,43.6163,43.6328,43.608,43.6245,48200.0
2013-10-22 13:50:00,52.78,52.8,52.76,52.79,31700.0,43.6245,43.641,43.608,43.6328,31700.0
2013-10-22 13:55:00,52.79,52.8,52.76,52.77,33400.0,43.6328,43.641,43.608,43.6163,33400.0
2013-10-22 14:00:00,52.77,52.79,52.76,52.78,71300.0,43.6163,43.6328,43.608,43.6245,71300.0
2013-10-22 14:05:00,52.78,52.78,52.75,52.77,32000.0,43.6245,43.6245,43.5997,43.6163,32000.0
2013-10-22 14:10:00,52.77,52.8,52.75,52.76,53700.0,43.6163,43.641,43.5997,43.608,53700.0
2013-10-22 14:15:00,52.76,52.77,52.74,52.74,33100.0,43.608,43.6163,43.5915,43.5915,33100.0
2013-10-22 14:20:00,52.74,52.74,52.71,52.73,71200.0,43.5915,43.5915,43.5667,43.5832,71200.0
2013-10-22 14:25:00,52.73,52.74,52.71,52.73,36200.0,43.5832,43.5915,43.5667,43.5832,36200.0
2013-10-22 14:30:00,52.73,52.73,52.7,52.73,32500.0,43.5832,43.5832,43.5584,43.5832,32500.0
2013-10-22 14:35:00,52.73,52.76,52.73,52.76,20000.0,43.5832,43.608,43.5832,43.608,20000.0
2013-10-22 14:40:00,52.76,52.78,52.73,52.77,55200.0,43.608,43.6245,43.5832,43.6163,55200.0
2013-10-22 14:45:00,52.77,52.83,52.77,52.82,60300.0,43.6163,43.6658,43.6163,43.6576,60300.0
2013-10-22 14:50:00,52.82,52.85,52.8,52.83,101200.0,43.6576,43.6824,43.641,43.6658,101200.0
2013-10-22 14:55:00,52.83,52.83,52.78,52.78,43600.0,43.6658,43.6658,43.6245,43.6245,43600.0
2013-10-22 15:00:00,52.78,52.83,52.78,52.83,84200.0,43.6245,43.6658,43.6245,43.6658,84200.0
2013-10-22 15:05:00,52.83,52.83,52.81,52.83,45400.0,43.6658,43.6658,43.6493,43.6658,45400.0
2013-10-22 15:10:00,52.83,52.88,52.82,52.85,36600.0,43.6658,43.7072,43.6576,43.6824,36600.0
2013-10-22 15:15:00,52.85,52.86,52.83,52.85,75100.0,43.6824,43.6906,43.6658,43.6824,75100.0
2013-10-22 15:20:00,52.85,52.86,52.83,52.85,43900.0,43.6824,43.6906,43.6658,43.6824,43900.0
2013-10-22 15:25:00,52.85,52.89,52.84,52.87,113600.0,43.6824,43.7154,43.6741,43.6989,113600.0
2013-10-22 15:30:00,52.87,52.87,52.83,52.84,66400.0,43.6989,43.6989,43.6658,43.6741,66400.0
2013-10-22 15:35:00,52.84,52.85,52.82,52.83,58700.0,43.6741,43.6824,43.6576,43.6658,58700.0
2013-10-22 15:40:00,52.82,52.86,52.82,52.84,33500.0,43.6576,43.6906,43.6576,43.6741,33500.0
2013-10-22 15:45:00,52.84,52.84,52.77,52.78,101600.0,43.6741,43.6741,43.6163,43.6245,101600.0
2013-10-22 15:50:00,52.78,52.83,52.78,52.82,303700.0,43.6245,43.6658,43.6245,43.6576,303700.0
2013-10-22 15:55:00,52.82,52.82,52.73,52.77,469200.0,43.6576,43.6576,43.5832,43.6163,469200.0
2013-10-23 09:30:00,52.65,52.76,52.62,52.68,201000.0,43.5171,43.608,43.4923,43.5419,201000.0
2013-10-23 09:35:00,52.69,52.7,52.6,52.64,168500.0,43.5501,43.5584,43.4757,43.5088,168500.0
2013-10-23 09:40:00,52.65,52.8,52.63,52.63,98100.0,43.5171,43.641,43.5005,43.5005,98100.0
2013-10-23 09:45:00,52.62,52.65,52.58,52.63,61600.0,43.4923,43.5171,43.4592,43.5005,61600.0
2013-10-23 09:50:00,52.64,52.67,52.58,52.59,36100.0,43.5088,43.5336,43.4592,43.4675,36100.0
2013-10-23 09:55:00,52.6,52.6,52.52,52.54,89000.0,43.4757,43.4757,43.4096,43.4261,89000.0
2013-10-23 10:00:00,52.54,52.56,52.48,52.53,571100.0,43.4261,43.4427,43.3766,43.4179,571100.0
2013-10-23 10:05:00,52.53,52.55,52.49,52.55,95400.0,43.4179,43.4344,43.3848,43.4344,95400.0
2013-10-23 10:10:00,52.55,52.57,52.5,52.56,374200.0,43.4344,43.4509,43.3931,43.4427,374200.0
2013-10-23 10:15:00,52.57,52.58,52.54,52.58,38400.0,43.4509,43.4592,43.4261,43.4592,38400.0
2013-10-23 10:20:00,52.59,52.59,52.44,52.48,30300.0,43.4675,43.4675,43.3435,43.3766,30300.0
2013-10-23 10:25:00,52.48,52.52,52.44,52.48,38800.0,43.3766,43.4096,43.3435,43.3766,38800.0
2013-10-23 10:30:00,52.47,52.54,52.45,52.54,45400.0,43.3683,43.4261,43.3518,43.4261,45400.0
2013-10-23 10:35:00,52.54,52.55,52.5,52.55,41800.0,43.4261,43.4344,43.3931,43.4344,41800.0
2013-10-23 10:40:00,52.56,52.57,52.53,52.55,22300.0,43.4427,43.4509,43.4179,43.4344,22300.0
2013-10-23 10:45:00,52.54,52.54,52.49,52.51,19400.0,43.4261,43.4261,43.3848,43.4014,19400.0
2013-10-23 10:50:00,52.51,52.51,52.42,52.48,41500.0,43.4014,43.4014,43.327,43.3766,41500.0
2013-10-23 10:55:00,52.49,52.51,52.49,52.49,29100.0,43.3848,43.4014,43.3848,43.3848,29100.0
2013-10-23 11:00:00,52.49,52.52,52.49,52.51,19200.0,43.3848,43.4096,43.3848,43.4014,19200.0
2013-10-23 11:05:00,52.51,52.53,52.49,52.51,24500.0,43.4014,43.4179,43.3848,43.4014,24500.0
2013-10-23 11:10:00,52.52,52.53,52.5,52.51,27000.0,43.4096,43.4179,43.3931,43.4014,27000.0
2013-10-23 11:15:00,52.51,52.53,52.49,52.53,17600.0,43.4014,43.4179,43.3848,43.4179,17600.0
2013-10-23 11:20:00,52.52,52.63,52.52,52.62,79000.0,43.4096,43.5005,43.4096,43.4923,79000.0
2013-10-23 11:25:00,52.61,52.62,52.57,52.59,40500.0,43.484,43.4923,43.4509,43.4675,40500.0
2013-10-23 11:30:00,52.59,52.66,52.59,52.63,146100.0,43.4675,43.5253,43.4675,43.5005,146100.0
2013-10-23 11:35:00,52.63,52.64,52.61,52.62,42400.0,43.5005,43.5088,43.484,43.4923,42400.0
2013-10-23 11:40:00,52.62,52.66,52.62,52.62,55100.0,43.4923,43.5253,43.4923,43.4923,55100.0
2013-10-23 11:45:00,52.63,52.68,52.63,52.67,53700.0,43.5005,43.5419,43.5005,43.5336,53700.0
2013-10-23 11:50:00,52.68,52.69,52.63,52.64,23300.0,43.5419,43.5501,43.5005,43.5088,23300.0
2013-10-23 11:55:00,52.64,52.66,52.63,52.65,8400.0,43.5088,43.5253,43.5005,43.5171,8400.0
2013-10-23 12:00:00,52.65,52.67,52.64,52.64,20900.0,43.5171,43.5336,43.5088,43.5088,20900.0
2013-10-23 12:05:00,52.63,52.64,52.6,52.61,19900.0,43.5005,43.5088,43.4757,43.484,19900.0
2013-10-23 12:10:00,52.61,52.64,52.6,52.63,10600.0,43.484,43.5088,43.4757,43.5005,10600.0
2013-10-23 12:15:00,52.64,52.65,52.61,52.61,9000.0,43.5088,43.5171,43.484,43.484,9000.0
2013-10-23 12:20:00,52.61,52.62,52.58,52.58,13100.0,43.484,43.4923,43.4592,43.4592,13100.0
2013-10-23 12:25:00,52.58,52.59,52.57,52.59,20400.0,43.4592,43.4675,43.4509,43.4675,20400.0
2013-10-23 12:30:00,52.59,52.62,52.59,52.61,31200.0,43.4675,43.4923,43.4675,43.484,31200.0
2013-10-23 12:35:00,52.61,52.64,52.6,52.63,5700.0,43.484,43.5088,43.4757,43.5005,5700.0
2013-10-23 12:40:00,52.62,52.64,52.59,52.62,17500.0,43.4923,43.5088,43.4675,43.4923,17500.0
2013-10-23 12:45:00,52.62,52.65,52.62,52.65,14600.0,43.4923,43.5171,43.4923,43.5171,14600.0
2013-10-23 12:50:00,52.65,52.68,52.65,52.67,20700.0,43.5171,43.5419,43.5171,43.5336,20700.0
2013-10-23 12:55:00,52.66,52.74,52.66,52.73,28400.0,43.5253,43.5915,43.5253,43.5832,28400.0
2013-10-23 13:00:00,52.73,52.74,52.69,52.7,17700.0,43.5832,43.5915,43.5501,43.5584,17700.0
2013-10-23 13:05:00,52.7,52.72,52.68,52.68,17700.0,43.5584,43.5749,43.5419,43.5419,17700.0
2013-10-23 13:10:00,52.69,52.69,52.66,52.66,11200.0,43.5501,43.5501,43.5253,43.5253,11200.0
2013-10-23 13:15:00,52.66,52.71,52.66,52.71,27500.0,43.5253,43.5667,43.5253,43.5667,27500.0
2013-10-23 13:20:00,52.7,52.71,52.68,52.7,33000.0,43.5584,43.5667,43.5419,43.5584,33000.0
2013-10-23 13:25:00,52.71,52.73,52.69,52.72,16200.0,43.5667,43.5832,43.5501,43.5749,16200.0
2013-10-23 13:30:00,52.71,52.72,52.67,52.69,24000.0,43.5667,43.5749,43.5336,43.5501,24000.0
2013-10-23 13:35:00,52.69,52.7,52.69,52.69,15500.0,43.5501,43.5584,43.5501,43.5501,15500.0
2013-10-23 13:40:00,52.68,52.68,52.64,52.65,29400.0,43.5419,43.5419,43.5088,43.5171,29400.0
2013-10-23 13:45:00,52.65,52.68,52.65,52.67,28600.0,43.5171,43.5419,43.5171,43.5336,28600.0
2013-10-23 13:50:00,52.67,52.71,52.67,52.71,10100.0,43.5336,43.5667,43.5336,43.5667,10100.0
2013-10-23 13:55:00,52.7,52.72,52.68,52.68,12200.0,43.5584,43.5749,43.5419,43.5419,12200.0
2013-10-23 14:00:00,52.68,52.68,52.65,52.67,13100.0,43.5419,43.5419,43.5171,43.5336,13100.0
2013-10-23 14:05:00,52.66,52.68,52.65,52.65,20200.0,43.5253,43.5419,43.5171,43.5171,20200.0
2013-10-23 14:10:00,52.65,52.69,52.65,52.69,10900.0,43.5171,43.5501,43.5171,43.5501,10900.0
2013-10-23 14:15:00,52.69,52.7,52.68,52.68,218300.0,43.5501,43.5584,43.5419,43.5419,218300.0
2013-10-23 14:20:00,52.68,52.69,52.67,52.67,38700.0,43.5419,43.5501,43.5336,43.5336,38700.0
2013-10-23 14:25:00,52.67,52.68,52.66,52.67,31000.0,43.5336,43.5419,43.5253,43.5336,31000.0
2013-10-23 14:30:00,52.67,52.7,52.67,52.69,10700.0,43.5336,43.5584,43.5336,43.5501,10700.0
2013-10-23 14:35:00,52.69,52.69,52.65,52.69,20300.0,43.5501,43.5501,43.5171,43.5501,20300.0
2013-10-23 14:40:00,52.7,52.74,52.68,52.74,46700.0,43.5584,43.5915,43.5419,43.5915,46700.0
2013-10-23 14:45:00,52.74,52.74,52.71,52.72,39900.0,43.5915,43.5915,43.5667,43.5749,39900.0
2013-10-23 14:50:00,52.72,52.73,52.71,52.71,99300.0,43.5749,43.5832,43.5667,43.5667,99300.0
2013-10-23 14:55:00,52.71,52.74,52.71,52.73,19800.0,43.5667,43.5915,43.5667,43.5832,19800.0
2013-10-23 15:00:00,52.74,52.75,52.71,52.73,27700.0,43.5915,43.5997,43.5667,43.5832,27700.0
2013-10-23 15:05:00,52.73,52.74,52.7,52.7,39900.0,43.5832,43.5915,43.5584,43.5584,39900.0
2013-10-23 15:10:00,52.71,52.73,52.67,52.67,40100.0,43.5667,43.5832,43.5336,43.5336,40100.0
2013-10-23 15:15:00,52.68,52.69,52.63,52.64,39100.0,43.5419,43.5501,43.5005,43.5088,39100.0
2013-10-23 15:20:00,52.64,52.65,52.61,52.64,24700.0,43.5088,43.5171,43.484,43.5088,24700.0
2013-10-23 15:25:00,52.65,52.66,52.63,52.65,21600.0,43.5171,43.5253,43.5005,43.5171,21600.0
2013-10-23 15:30:00,52.64,52.68,52.64,52.68,48300.0,43.5088,43.5419,43.5088,43.5419,48300.0
2013-10-23 15:35:00,52.68,52.71,52.68,52.68,154200.0,43.5419,43.5667,43.5419,43.5419,154200.0
2013-10-23 15:40:00,52.68,52.71,52.67,52.71,45800.0,43.5419,43.5667,43.5336,43.5667,45800.0
2013-10-23 15:45:00,52.71,52.72,52.66,52.67,81200.0,43.5667,43.5749,43.5253,43.5336,81200.0
2013-10-23 15:50:00,52.68,52.7,52.66,52.67,158700.0,43.5419,43.5584,43.5253,43.5336,158700.0
2013-10-23 15:55:00,52.67,52.7,52.65,52.69,470400.0,43.5336,43.5584,43.5171,43.5501,470400.0
2013-10-24 09:30:00,52.87,52.97,52.86,52.93,65100.0,43.6989,43.7816,43.6906,43.7485,65100.0
2013-10-24 09:35:00,52.92,52.95,52.83,52.87,90500.0,43.7402,43.765,43.6658,43.6989,90500.0
2013-10-24 09:40:00,52.86,52.86,52.8,52.84,77900.0,43.6906,43.6906,43.641,43.6741,77900.0
2013-10-24 09:45:00,52.84,52.86,52.81,52.86,60900.0,43.6741,43.6906,43.6493,43.6906,60900.0
2013-10-24 09:50:00,52.86,52.88,52.84,52.84,32000.0,43.6906,43.7072,43.6741,43.6741,32000.0
2013-10-24 09:55:00,52.85,52.85,52.8,52.81,31300.0,43.6824,43.6824,43.641,43.6493,31300.0
2013-10-24 10:00:00,52.81,52.81,52.76,52.76,41100.0,43.6493,43.6493,43.608,43.608,41100.0
2013-10-24 10:05:00,52.77,52.82,52.75,52.81,39800.0,43.6163,43.6576,43.5997,43.6493,39800.0
2013-10-24 10:10:00,52.81,52.88,52.8,52.86,24200.0,43.6493,43.7072,43.641,43.6906,24200.0
2013-10-24 10:15:00,52.86,52.87,52.81,52.84,17600.0,43.6906,43.6989,43.6493,43.6741,17600.0
2013-10-24 10:20:00,52.85,52.87,52.82,52.83,40700.0,43.6824,43.6989,43.6576,43.6658,40700.0
2013-10-24 10:25:00,52.83,52.83,52.75,52.77,121800.0,43.6658,43.6658,43.5997,43.6163,121800.0
2013-10-24 10:30:00,52.77,52.8,52.74,52.8,77400.0,43.6163,43.641,43.5915,43.641,77400.0
2013-10-24 10:35:00,52.8,52.88,52.8,52.81,38300.0,43.641,43.7072,43.641,43.6493,38300.0
2013-10-24 10:40:00,52.82,52.84,52.81,52.84,91400.0,43.6576,43.6741,43.6493,43.6741,91400.0
2013-10-24 10:45:00,52.85,52.86,52.82,52.82,237300.0,43.6824,43.6906,43.6576,43.6576,237300.0
2013-10-24 10:50:00,52.81,52.82,52.76,52.78,58400.0,43.6493,43.6576,43.608,43.6245,58400.0
2013-10-24 10:55:00,52.78,52.8,52.75,52.79,27300.0,43.6245,43.641,43.5997,43.6328,27300.0
2013-10-24 11:00:00,52.78,52.82,52.77,52.79,28600.0,43.6245,43.6576,43.6163,43.6328,28600.0
2013-10-24 11:05:00,52.79,52.83,52.78,52.83,20100.0,43.6328,43.6658,43.6245,43.6658,20100.0
2013-10-24 11:10:00,52.82,52.83,52.78,52.79,19500.0,43.6576,43.6658,43.6245,43.6328,19500.0
2013-10-24 11:15:00,52.79,52.8,52.76,52.78,35200.0,43.6328,43.641,43.608,43.6245,35200.0
2013-10-24 11:20:00,52.78,52.81,52.78,52.8,24400.0,43.6245,43.6493,43.6245,43.641,24400.0
2013-10-24 11:25:00,52.8,52.84,52.8,52.8,108400.0,43.641,43.6741,43.641,43.641,108400.0
2013-10-24 11:30:00,52.8,52.81,52.75,52.77,94600.0,43.641,43.6493,43.5997,43.6163,94600.0
2013-10-24 11:35:00,52.77,52.78,52.75,52.76,41700.0,43.6163,43.6245,43.5997,43.608,41700.0
2013-10-24 11:40:00,52.78,52.78,52.73,52.73,22900.0,43.6245,43.6245,43.5832,43.5832,22900.0
2013-10-24 11:45:00,52.73,52.77,52.71,52.75,33500.0,43.5832,43.6163,43.5667,43.5997,33500.0
2013-10-24 11:50:00,52.75,52.77,52.75,52.75,31200.0,43.5997,43.6163,43.5997,43.5997,31200.0
2013-10-24 11:55:00,52.76,52.78,52.75,52.77,17500.0,43.608,43.6245,43.5997,43.6163,17500.0
2013-10-24 12:00:00,52.76,52.76,52.71,52.71,21100.0,43.608,43.608,43.5667,43.5667,21100.0
2013-10-24 12:05:00,52.71,52.73,52.7,52.72,35700.0,43.5667,43.5832,43.5584,43.5749,35700.0
2013-10-24 12:10:00,52.71,52.72,52.7,52.7,9400.0,43.5667,43.5749,43.5584,43.5584,9400.0
2013-10-24 12:15:00,52.71,52.72,52.68,52.68,22200.0,43.5667,43.5749,43.5419,43.5419,22200.0
2013-10-24 12:20:00,52.69,52.71,52.69,52.71,20400.0,43.5501,43.5667,43.5501,43.5667,20400.0
2013-10-24 12:25:00,52.7,52.71,52.68,52.68,72300.0,43.5584,43.5667,43.5419,43.5419,72300.0
2013-10-24 12:30:00,52.68,52.7,52.65,52.66,67700.0,43.5419,43.5584,43.5171,43.5253,67700.0
2013-10-24 12:35:00,52.65,52.67,52.65,52.66,36800.0,43.5171,43.5336,43.5171,43.5253,36800.0
2013-10-24 12:40:00,52.65,52.65,52.63,52.65,19300.0,43.5171,43.5171,43.5005,43.5171,19300.0
2013-10-24 12:45:00,52.65,52.69,52.64,52.68,14800.0,43.5171,43.5501,43.5088,43.5419,14800.0
2013-10-24 12:50:00,52.67,52.67,52.66,52.67,19400.0,43.5336,43.5336,43.5253,43.5336,19400.0
2013-10-24 12:55:00,52.66,52.72,52.66,52.72,31500.0,43.5253,43.5749,43.5253,43.5749,31500.0
2013-10-24 13:00:00,52.72,52.72,52.69,52.7,9500.0,43.5749,43.5749,43.5501,43.5584,9500.0
2013-10-24 13:05:00,52.69,52.71,52.69,52.69,11100.0,43.5501,43.5667,43.5501,43.5501,11100.0
2013-10-24 13:10:00,52.69,52.72,52.69,52.71,17300.0,43.5501,43.5749,43.5501,43.5667,17300.0
2013-10-24 13:15:00,52.7,52.7,52.66,52.68,15100.0,43.5584,43.5584,43.5253,43.5419,15100.0
2013-10-24 13:20:00,52.68,52.72,52.68,52.71,6600.0,43.5419,43.5749,43.5419,43.5667,6600.0
2013-10-24 13:25:00,52.71,52.72,52.7,52.71,7400.0,43.5667,43.5749,43.5584,43.5667,7400.0
2013-10-24 13:30:00,52.71,52.71,52.69,52.7,8500.0,43.5667,43.5667,43.5501,43.5584,8500.0
2013-10-24 13:35:00,52.69,52.7,52.68,52.69,11600.0,43.5501,43.5584,43.5419,43.5501,11600.0
2013-10-24 13:40:00,52.69,52.72,52.68,52.71,9000.0,43.5501,43.5749,43.5419,43.5667,9000.0
2013-10-24 13:45:00,52.71,52.72,52.7,52.7,13600.0,43.5667,43.5749,43.5584,43.5584,13600.0
2013-10-24 13:50:00,52.7,52.71,52.69,52.69,16100.0,43.5584,43.5667,43.5501,43.5501,16100.0
2013-10-24 13:55:00,52.7,52.72,52.7,52.71,14600.0,43.5584,43.5749,43.5584,43.5667,14600.0
2013-10-24 14:00:00,52.7,52.71,52.69,52.71,4800.0,43.5584,43.5667,43.5501,43.5667,4800.0
2013-10-24 14:05:00,52.71,52.73,52.71,52.71,20700.0,43.5667,43.5832,43.5667,43.5667,20700.0
2013-10-24 14:10:00,52.72,52.73,52.71,52.72,5300.0,43.5749,43.5832,43.5667,43.5749,5300.0
2013-10-24 14:15:00,52.71,52.74,52.71,52.74,18900.0,43.5667,43.5915,43.5667,43.5915,18900.0
2013-10-24 14:20:00,52.74,52.75,52.73,52.75,16200.0,43.5915,43.5997,43.5832,43.5997,16200.0
2013-10-24 14:25:00,52.75,52.76,52.74,52.74,8700.0,43.5997,43.608,43.5915,43.5915,8700.0
2013-10-24 14:30:00,52.74,52.74,52.71,52.73,9100.0,43.5915,43.5915,43.5667,43.5832,9100.0
2013-10-24 14:35:00,52.73,52.76,52.73,52.74,31500.0,43.5832,43.608,43.5832,43.5915,31500.0
2013-10-24 14:40:00,52.74,52.78,52.73,52.77,10700.0,43.5915,43.6245,43.5832,43.6163,10700.0
2013-10-24 14:45:00,52.76,52.78,52.75,52.77,19400.0,43.608,43.6245,43.5997,43.6163,19400.0
2013-10-24 14:50:00,52.77,52.77,52.76,52.77,4500.0,43.6163,43.6163,43.608,43.6163,4500.0
2013-10-24 14:55:00,52.76,52.79,52.76,52.77,15700.0,43.608,43.6328,43.608,43.6163,15700.0
2013-10-24 15:00:00,52.78,52.78,52.75,52.76,23100.0,43.6245,43.6245,43.5997,43.608,23100.0
2013-10-24 15:05:00,52.76,52.77,52.74,52.74,33200.0,43.608,43.6163,43.5915,43.5915,33200.0
2013-10-24 15:10:00,52.75,52.76,52.73,52.75,40100.0,43.5997,43.608,43.5832,43.5997,40100.0
2013-10-24 15:15:00,52.74,52.75,52.7,52.71,29000.0,43.5915,43.5997,43.5584,43.5667,29000.0
2013-10-24 15:20:00,52.71,52.71,52.69,52.69,25000.0,43.5667,43.5667,43.5501,43.5501,25000.0
2013-10-24 15:25:00,52.69,52.71,52.68,52.69,31700.0,43.5501,43.5667,43.5419,43.5501,31700.0
2013-10-24 15:30:00,52.69,52.69,52.64,52.65,42100.0,43.5501,43.5501,43.5088,43.5171,42100.0
2013-10-24 15:35:00,52.66,52.68,52.66,52.66,79000.0,43.5253,43.5419,43.5253,43.5253,79000.0
2013-10-24 15:40:00,52.65,52.67,52.64,52.65,89000.0,43.5171,43.5336,43.5088,43.5171,89000.0
2013-10-24 15:45:00,52.65,52.68,52.65,52.66,78900.0,43.5171,43.5419,43.5171,43.5253,78900.0
2013-10-24 15:50:00,52.66,52.7,52.66,52.69,221900.0,43.5253,43.5584,43.5253,43.5501,221900.0
2013-10-24 15:55:00,52.69,52.7,52.66,52.67,508900.0,43.5501,43.5584,43.5253,43.5336,508900.0
2013-10-25 09:30:00,52.71,52.74,52.59,52.68,142500.0,43.5667,43.5915,43.4675,43.5419,142500.0
2013-10-25 09:35:00,52.69,52.71,52.65,52.67,40400.0,43.5501,43.5667,43.5171,43.5336,40400.0
2013-10-25 09:40:00,52.66,52.68,52.6,52.66,194800.0,43.5253,43.5419,43.4757,43.5253,194800.0
2013-10-25 09:45:00,52.67,52.68,52.57,52.6,80500.0,43.5336,43.5419,43.4509,43.4757,80500.0
2013-10-25 09:50:00,52.6,52.63,52.58,52.6,52000.0,43.4757,43.5005,43.4592,43.4757,52000.0
2013-10-25 09:55:00,52.6,52.63,52.55,52.61,173100.0,43.4757,43.5005,43.4344,43.484,173100.0
2013-10-25 10:00:00,52.61,52.66,52.61,52.63,28100.0,43.484,43.5253,43.484,43.5005,28100.0
2013-10-25 10:05:00,52.64,52.64,52.57,52.57,51000.0,43.5088,43.5088,43.4509,43.4509,51000.0
2013-10-25 10:10:00,52.57,52.61,52.53,52.54,66900.0,43.4509,43.484,43.4179,43.4261,66900.0
2013-10-25 10:15:00,52.54,52.57,52.52,52.56,80200.0,43.4261,43.4509,43.4096,43.4427,80200.0
2013-10-25 10:20:00,52.56,52.57,52.5,52.53,35200.0,43.4427,43.4509,43.3931,43.4179,35200.0
2013-10-25 10:25:00,52.52,52.53,52.49,52.5,25700.0,43.4096,43.4179,43.3848,43.3931,25700.0
2013-10-25 10:30:00,52.49,52.54,52.47,52.49,53200.0,43.3848,43.4261,43.3683,43.3848,53200.0
2013-10-25 10:35:00,52.49,52.52,52.48,52.5,23400.0,43.3848,43.4096,43.3766,43.3931,23400.0
2013-10-25 10:40:00,52.5,52.53,52.5,52.53,21800.0,43.3931,43.4179,43.3931,43.4179,21800.0
2013-10-25 10:45:00,52.53,52.55,52.5,52.54,56100.0,43.4179,43.4344,43.3931,43.4261,56100.0
2013-10-25 10:50:00,52.55,52.59,52.55,52.58,12000.0,43.4344,43.4675,43.4344,43.4592,12000.0
2013-10-25 10:55:00,52.58,52.6,52.57,52.59,83500.0,43.4592,43.4757,43.4509,43.4675,83500.0
2013-10-25 11:00:00,52.59,52.61,52.55,52.57,29100.0,43.4675,43.484,43.4344,43.4509,29100.0
2013-10-25 11:05:00,52.57,52.61,52.54,52.54,41000.0,43.4509,43.484,43.4261,43.4261,41000.0
2013-10-25 11:10:00,52.54,52.61,52.54,52.61,18900.0,43.4261,43.484,43.4261,43.484,18900.0
2013-10-25 11:15:00,52.6,52.61,52.57,52.61,63600.0,43.4757,43.484,43.4509,43.484,63600.0
2013-10-25 11:20:00,52.62,52.64,52.62,52.64,18000.0,43.4923,43.5088,43.4923,43.5088,18000.0
2013-10-25 11:25:00,52.64,52.65,52.6,52.62,275400.0,43.5088,43.5171,43.4757,43.4923,275400.0
2013-10-25 11:30:00,52.62,52.68,52.62,52.65,59200.0,43.4923,43.5419,43.4923,43.5171,59200.0
2013-10-25 11:35:00,52.65,52.68,52.65,52.65,25300.0,43.5171,43.5419,43.5171,43.5171,25300.0
2013-10-25 11:40:00,52.65,52.67,52.63,52.66,60000.0,43.5171,43.5336,43.5005,43.5253,60000.0
2013-10-25 11:45:00,52.66,52.67,52.61,52.62,16200.0,43.5253,43.5336,43.484,43.4923,16200.0
2013-10-25 11:50:00,52.61,52.61,52.6,52.61,22200.0,43.484,43.484,43.4757,43.484,22200.0
2013-10-25 11:55:00,52.61,52.61,52.59,52.61,25900.0,43.484,43.484,43.4675,43.484,25900.0
2013-10-25 12:00:00,52.6,52.61,52.53,52.53,24500.0,43.4757,43.484,43.4179,43.4179,24500.0
2013-10-25 12:05:00,52.53,52.56,52.52,52.55,23200.0,43.4179,43.4427,43.4096,43.4344,23200.0
2013-10-25 12:10:00,52.54,52.54,52.49,52.51,14800.0,43.4261,43.4261,43.3848,43.4014,14800.0
2013-10-25 12:15:00,52.51,52.55,52.51,52.54,21000.0,43.4014,43.4344,43.4014,43.4261,21000.0
2013-10-25 12:20:00,52.55,52.59,52.55,52.59,14100.0,43.4344,43.4675,43.4344,43.4675,14100.0
2013-10-25 12:25:00,52.59,52.6,52.57,52.57,12000.0,43.4675,43.4757,43.4509,43.4509,12000.0
2013-10-25 12:30:00,52.58,52.58,52.56,52.56,5900.0,43.4592,43.4592,43.4427,43.4427,5900.0
2013-10-25 12:35:00,52.57,52.61,52.57,52.6,15200.0,43.4509,43.484,43.4509,43.4757,15200.0
2013-10-25 12:40:00,52.6,52.62,52.59,52.62,8300.0,43.4757,43.4923,43.4675,43.4923,8300.0
2013-10-25 12:45:00,52.62,52.63,52.6,52.63,11100.0,43.4923,43.5005,43.4757,43.5005,11100.0
2013-10-25 12:50:00,52.62,52.62,52.6,52.61,4000.0,43.4923,43.4923,43.4757,43.484,4000.0
2013-10-25 12:55:00,52.61,52.62,52.58,52.59,150300.0,43.484,43.4923,43.4592,43.4675,150300.0
2013-10-25 13:00:00,52.59,52.6,52.58,52.6,96000.0,43.4675,43.4757,43.4592,43.4757,96000.0
2013-10-25 13:05:00,52.6,52.6,52.58,52.58,19100.0,43.4757,43.4757,43.4592,43.4592,19100.0
2013-10-25 13:10:00,52.57,52.6,52.56,52.6,23300.0,43.4509,43.4757,43.4427,43.4757,23300.0
2013-10-25 13:15:00,52.6,52.63,52.6,52.61,22700.0,43.4757,43.5005,43.4757,43.484,22700.0
2013-10-25 13:20:00,52.61,52.61,52.56,52.6,24800.0,43.484,43.484,43.4427,43.4757,24800.0
2013-10-25 13:25:00,52.59,52.59,52.56,52.57,10500.0,43.4675,43.4675,43.4427,43.4509,10500.0
2013-10-25 13:30:00,52.57,52.57,52.55,52.56,11800.0,43.4509,43.4509,43.4344,43.4427,11800.0
2013-10-25 13:35:00,52.56,52.57,52.53,52.55,57700.0,43.4427,43.4509,43.4179,43.4344,57700.0
2013-10-25 13:40:00,52.56,52.57,52.53,52.54,30400.0,43.4427,43.4509,43.4179,43.4261,30400.0
2013-10-25 13:45:00,52.54,52.55,52.53,52.53,7600.0,43.4261,43.4344,43.4179,43.4179,7600.0
2013-10-25 13:50:00,52.54,52.54,52.53,52.53,9900.0,43.4261,43.4261,43.4179,43.4179,9900.0
2013-10-25 13:55:00,52.53,52.55,52.53,52.54,10600.0,43.4179,43.4344,43.4179,43.4261,10600.0
2013-10-25 14:00:00,52.54,52.55,52.53,52.55,17900.0,43.4261,43.4344,43.4179,43.4344,17900.0
2013-10-25 14:05:00,52.54,52.57,52.54,52.56,31700.0,43.4261,43.4509,43.4261,43.4427,31700.0
2013-10-25 14:10:00,52.55,52.58,52.54,52.58,12600.0,43.4344,43.4592,43.4261,43.4592,12600.0
2013-10-25 14:15:00,52.58,52.6,52.58,52.6,9800.0,43.4592,43.4757,43.4592,43.4757,9800.0
2013-10-25 14:20:00,52.6,52.61,52.58,52.59,91100.0,43.4757,43.484,43.4592,43.4675,91100.0
2013-10-25 14:25:00,52.59,52.6,52.59,52.59,60200.0,43.4675,43.4757,43.4675,43.4675,60200.0
2013-10-25 14:30:00,52.58,52.59,52.58,52.58,7000.0,43.4592,43.4675,43.4592,43.4592,7000.0
2013-10-25 14:35:00,52.59,52.62,52.58,52.58,13200.0,43.4675,43.4923,43.4592,43.4592,13200.0
2013-10-25 14:40:00,52.59,52.6,52.58,52.59,36300.0,43.4675,43.4757,43.4592,43.4675,36300.0
2013-10-25 14:45:00,52.58,52.59,52.57,52.59,34000.0,43.4592,43.4675,43.4509,43.4675,34000.0
2013-10-25 14:50:00,52.58,52.6,52.58,52.6,81300.0,43.4592,43.4757,43.4592,43.4757,81300.0
2013-10-25 14:55:00,52.61,52.64,52.61,52.63,22000.0,43.484,43.5088,43.484,43.5005,22000.0
2013-10-25 15:00:00,52.64,52.65,52.6,52.62,23300.0,43.5088,43.5171,43.4757,43.4923,23300.0
2013-10-25 15:05:00,52.62,52.63,52.59,52.59,26000.0,43.4923,43.5005,43.4675,43.4675,26000.0
2013-10-25 15:10:00,52.6,52.62,52.59,52.6,17900.0,43.4757,43.4923,43.4675,43.4757,17900.0
2013-10-25 15:15:00,52.6,52.62,52.6,52.61,16700.0,43.4757,43.4923,43.4757,43.484,16700.0
2013-10-25 15:20:00,52.61,52.61,52.58,52.6,36100.0,43.484,43.484,43.4592,43.4757,36100.0
2013-10-25 15:25:00,52.61,52.61,52.59,52.61,28300.0,43.484,43.484,43.4675,43.484,28300.0
2013-10-25 15:30:00,52.61,52.64,52.6,52.62,55000.0,43.484,43.5088,43.4757,43.4923,55000.0
2013-10-25 15:35:00,52.62,52.62,52.59,52.6,40500.0,43.4923,43.4923,43.4675,43.4757,40500.0
2013-10-25 15:40:00,52.59,52.65,52.59,52.65,36300.0,43.4675,43.5171,43.4675,43.5171,36300.0
2013-10-25 15:45:00,52.65,52.67,52.63,52.67,77400.0,43.5171,43.5336,43.5005,43.5336,77400.0
2013-10-25 15:50:00,52.67,52.71,52.66,52.68,92200.0,43.5336,43.5667,43.5253,43.5419,92200.0
2013-10-25 15:55:00,52.68,52.76,52.68,52.75,278300.0,43.5419,43.608,43.5419,43.5997,278300.0
2013-10-28 09:30:00,52.75,52.83,52.68,52.69,226400.0,43.5997,43.6658,43.5419,43.5501,226400.0
2013-10-28 09:35:00,52.68,52.74,52.66,52.74,101600.0,43.5419,43.5915,43.5253,43.5915,101600.0
2013-10-28 09:40:00,52.73,52.83,52.7,52.82,181500.0,43.5832,43.6658,43.5584,43.6576,181500.0
2013-10-28 09:45:00,52.81,52.85,52.79,52.82,139500.0,43.6493,43.6824,43.6328,43.6576,139500.0
2013-10-28 09:50:00,52.82,52.87,52.82,52.87,178900.0,43.6576,43.6989,43.6576,43.6989,178900.0
2013-10-28 09:55:00,52.87,52.88,52.82,52.85,68100.0,43.6989,43.7072,43.6576,43.6824,68100.0
2013-10-28 10:00:00,52.84,52.88,52.83,52.86,136300.0,43.6741,43.7072,43.6658,43.6906,136300.0
2013-10-28 10:05:00,52.87,52.87,52.8,52.84,65000.0,43.6989,43.6989,43.641,43.6741,65000.0
2013-10-28 10:10:00,52.84,52.91,52.84,52.9,67600.0,43.6741,43.732,43.6741,43.7237,67600.0
2013-10-28 10:15:00,52.89,52.95,52.88,52.94,110800.0,43.7154,43.765,43.7072,43.7568,110800.0
2013-10-28 10:20:00,52.93,52.95,52.9,52.91,58600.0,43.7485,43.765,43.7237,43.732,58600.0
2013-10-28 10:25:00,52.92,52.98,52.92,52.98,26900.0,43.7402,43.7898,43.7402,43.7898,26900.0
2013-10-28 10:30:00,52.97,52.97,52.89,52.91,39400.0,43.7816,43.7816,43.7154,43.732,39400.0
2013-10-28 10:35:00,52.91,52.93,52.9,52.93,43100.0,43.732,43.7485,43.7237,43.7485,43100.0
2013-10-28 10:40:00,52.92,52.93,52.89,52.92,25800.0,43.7402,43.7485,43.7154,43.7402,25800.0
2013-10-28 10:45:00,52.93,52.95,52.9,52.92,125900.0,43.7485,43.765,43.7237,43.7402,125900.0
2013-10-28 10:50:00,52.91,52.92,52.87,52.88,61700.0,43.732,43.7402,43.6989,43.7072,61700.0
2013-10-28 10:55:00,52.86,52.86,52.79,52.83,108000.0,43.6906,43.6906,43.6328,43.6658,108000.0
2013-10-28 11:00:00,52.83,52.84,52.8,52.81,25200.0,43.6658,43.6741,43.641,43.6493,25200.0
2013-10-28 11:05:00,52.82,52.84,52.8,52.82,27700.0,43.6576,43.6741,43.641,43.6576,27700.0
2013-10-28 11:10:00,52.84,52.87,52.84,52.86,17400.0,43.6741,43.6989,43.6741,43.6906,17400.0
2013-10-28 11:15:00,52.85,52.87,52.83,52.83,158300.0,43.6824,43.6989,43.6658,43.6658,158300.0
2013-10-28 11:20:00,52.83,52.86,52.82,52.85,19000.0,43.6658,43.6906,43.6576,43.6824,19000.0
2013-10-28 11:25:00,52.85,52.89,52.85,52.87,76400.0,43.6824,43.7154,43.6824,43.6989,76400.0
2013-10-28 11:30:00,52.87,52.88,52.85,52.87,27900.0,43.6989,43.7072,43.6824,43.6989,27900.0
2013-10-28 11:35:00,52.88,52.89,52.86,52.87,31800.0,43.7072,43.7154,43.6906,43.6989,31800.0
2013-10-28 11:40:00,52.88,52.88,52.83,52.84,13400.0,43.7072,43.7072,43.6658,43.6741,13400.0
2013-10-28 11:45:00,52.84,52.87,52.84,52.86,14000.0,43.6741,43.6989,43.6741,43.6906,14000.0
2013-10-28 11:50:00,52.86,52.87,52.84,52.86,18100.0,43.6906,43.6989,43.6741,43.6906,18100.0
2013-10-28 11:55:00,52.87,52.89,52.85,52.87,26300.0,43.6989,43.7154,43.6824,43.6989,26300.0
2013-10-28 12:00:00,52.87,52.87,52.85,52.87,10300.0,43.6989,43.6989,43.6824,43.6989,10300.0
2013-10-28 12:05:00,52.87,52.89,52.86,52.89,18600.0,43.6989,43.7154,43.6906,43.7154,18600.0
2013-10-28 12:10:00,52.89,52.91,52.89,52.9,48100.0,43.7154,43.732,43.7154,43.7237,48100.0
2013-10-28 12:15:00,52.91,52.94,52.9,52.93,37800.0,43.732,43.7568,43.7237,43.7485,37800.0
2013-10-28 12:20:00,52.93,52.94,52.92,52.92,5700.0,43.7485,43.7568,43.7402,43.7402,5700.0
2013-10-28 12:25:00,52.93,52.93,52.9,52.91,23100.0,43.7485,43.7485,43.7237,43.732,23100.0
2013-10-28 12:30:00,52.91,52.91,52.89,52.9,15200.0,43.732,43.732,43.7154,43.7237,15200.0
2013-10-28 12:35:00,52.9,52.93,52.9,52.92,2800.0,43.7237,43.7485,43.7237,43.7402,2800.0
2013-10-28 12:40:00,52.93,52.93,52.91,52.92,24700.0,43.7485,43.7485,43.732,43.7402,24700.0
2013-10-28 12:45:00,52.92,52.96,52.92,52.95,93200.0,43.7402,43.7733,43.7402,43.765,93200.0
2013-10-28 12:50:00,52.95,52.95,52.93,52.95,10200.0,43.765,43.765,43.7485,43.765,10200.0
2013-10-28 12:55:00,52.95,52.97,52.95,52.96,12600.0,43.765,43.7816,43.765,43.7733,12600.0
2013-10-28 13:00:00,52.96,52.98,52.96,52.98,10100.0,43.7733,43.7898,43.7733,43.7898,10100.0
2013-10-28 13:05:00,52.98,52.98,52.97,52.98,24200.0,43.7898,43.7898,43.7816,43.7898,24200.0
2013-10-28 13:10:00,52.98,52.98,52.96,52.97,9600.0,43.7898,43.7898,43.7733,43.7816,9600.0
2013-10-28 13:15:00,52.98,52.98,52.96,52.97,19500.0,43.7898,43.7898,43.7733,43.7816,19500.0
2013-10-28 13:20:00,52.97,52.97,52.95,52.96,10800.0,43.7816,43.7816,43.765,43.7733,10800.0
2013-10-28 13:25:00,52.95,52.96,52.94,52.96,9400.0,43.765,43.7733,43.7568,43.7733,9400.0
2013-10-28 13:30:00,52.96,52.97,52.96,52.97,9900.0,43.7733,43.7816,43.7733,43.7816,9900.0
2013-10-28 13:35:00,52.97,52.99,52.96,52.98,102200.0,43.7816,43.7981,43.7733,43.7898,102200.0
2013-10-28 13:40:00,52.98,53.0,52.98,52.98,15000.0,43.7898,43.8064,43.7898,43.7898,15000.0
2013-10-28 13:45:00,52.98,52.99,52.96,52.97,14400.0,43.7898,43.7981,43.7733,43.7816,14400.0
2013-10-28 13:50:00,52.96,52.97,52.94,52.94,25900.0,43.7733,43.7816,43.7568,43.7568,25900.0
2013-10-28 13:55:00,52.93,52.94,52.92,52.94,20400.0,43.7485,43.7568,43.7402,43.7568,20400.0
2013-10-28 14:00:00,52.94,52.97,52.94,52.96,10600.0,43.7568,43.7816,43.7568,43.7733,10600.0
2013-10-28 14:05:00,52.96,52.98,52.95,52.98,15200.0,43.7733,43.7898,43.765,43.7898,15200.0
2013-10-28 14:10:00,52.98,52.98,52.95,52.97,18100.0,43.7898,43.7898,43.765,43.7816,18100.0
2013-10-28 14:15:00,52.98,53.0,52.97,52.98,19500.0,43.7898,43.8064,43.7816,43.7898,19500.0
2013-10-28 14:20:00,52.98,53.03,52.98,53.01,32400.0,43.7898,43.8312,43.7898,43.8146,32400.0
2013-10-28 14:25:00,53.02,53.03,53.01,53.01,59300.0,43.8229,43.8312,43.8146,43.8146,59300.0
2013-10-28 14:30:00,53.01,53.03,53.01,53.01,10400.0,43.8146,43.8312,43.8146,43.8146,10400.0
2013-10-28 14:35:00,53.02,53.02,52.98,52.99,13700.0,43.8229,43.8229,43.7898,43.7981,13700.0
2013-10-28 14:40:00,53.0,53.01,52.98,52.99,35600.0,43.8064,43.8146,43.7898,43.7981,35600.0
2013-10-28 14:45:00,52.99,53.0,52.98,52.99,15800.0,43.7981,43.8064,43.7898,43.7981,15800.0
2013-10-28 14:50:00,52.99,53.0,52.96,52.98,23500.0,43.7981,43.8064,43.7733,43.7898,23500.0
2013-10-28 14:55:00,52.98,52.98,52.97,52.98,19000.0,43.7898,43.7898,43.7816,43.7898,19000.0
2013-10-28 15:00:00,52.98,52.98,52.95,52.96,9400.0,43.7898,43.7898,43.765,43.7733,9400.0
2013-10-28 15:05:00,52.95,52.97,52.91,52.92,45300.0,43.765,43.7816,43.732,43.7402,45300.0
2013-10-28 15:10:00,52.93,52.94,52.9,52.91,21700.0,43.7485,43.7568,43.7237,43.732,21700.0
2013-10-28 15:15:00,52.9,52.92,52.89,52.9,25000.0,43.7237,43.7402,43.7154,43.7237,25000.0
2013-10-28 15:20:00,52.9,52.93,52.89,52.92,36100.0,43.7237,43.7485,43.7154,43.7402,36100.0
2013-10-28 15:25:00,52.92,52.92,52.9,52.91,37000.0,43.7402,43.7402,43.7237,43.732,37000.0
2013-10-28 15:30:00,52.9,52.91,52.88,52.9,59400.0,43.7237,43.732,43.7072,43.7237,59400.0
2013-10-28 15:35:00,52.9,52.92,52.88,52.89,82200.0,43.7237,43.7402,43.7072,43.7154,82200.0
2013-10-28 15:40:00,52.89,52.91,52.88,52.89,102000.0,43.7154,43.732,43.7072,43.7154,102000.0
2013-10-28 15:45:00,52.88,52.88,52.82,52.87,247300.0,43.7072,43.7072,43.6576,43.6989,247300.0
2013-10-28 15:50:00,52.86,52.86,52.83,52.84,263300.0,43.6906,43.6906,43.6658,43.6741,263300.0
2013-10-28 15:55:00,52.84,52.93,52.83,52.91,1587800.0,43.6741,43.7485,43.6658,43.732,1587800.0
2013-10-29 09:30:00,53.08,53.09,53.01,53.03,41900.0,43.8725,43.8807,43.8146,43.8312,41900.0
2013-10-29 09:35:00,53.03,53.09,53.02,53.08,94400.0,43.8312,43.8807,43.8229,43.8725,94400.0
2013-10-29 09:40:00,53.08,53.09,53.03,53.04,45800.0,43.8725,43.8807,43.8312,43.8394,45800.0
2013-10-29 09:45:00,53.04,53.05,52.99,53.0,255200.0,43.8394,43.8477,43.7981,43.8064,255200.0
2013-10-29 09:50:00,53.01,53.06,52.97,52.97,46100.0,43.8146,43.8559,43.7816,43.7816,46100.0
2013-10-29 09:55:00,52.99,53.0,52.93,52.94,38900.0,43.7981,43.8064,43.7485,43.7568,38900.0
2013-10-29 10:00:00,52.93,52.98,52.92,52.95,73100.0,43.7485,43.7898,43.7402,43.765,73100.0
2013-10-29 10:05:00,52.94,52.98,52.93,52.95,44200.0,43.7568,43.7898,43.7485,43.765,44200.0
2013-10-29 10:10:00,52.95,52.98,52.94,52.97,29700.0,43.765,43.7898,43.7568,43.7816,29700.0
2013-10-29 10:15:00,52.97,53.02,52.96,53.02,17700.0,43.7816,43.8229,43.7733,43.8229,17700.0
2013-10-29 10:20:00,53.03,53.04,53.0,53.02,15000.0,43.8312,43.8394,43.8064,43.8229,15000.0
2013-10-29 10:25:00,53.02,53.03,53.01,53.03,11500.0,43.8229,43.8312,43.8146,43.8312,11500.0
2013-10-29 10:30:00,53.03,53.08,53.02,53.03,21300.0,43.8312,43.8725,43.8229,43.8312,21300.0
2013-10-29 10:35:00,53.02,53.05,53.01,53.04,19900.0,43.8229,43.8477,43.8146,43.8394,19900.0
2013-10-29 10:40:00,53.04,53.05,53.0,53.0,27900.0,43.8394,43.8477,43.8064,43.8064,27900.0
2013-10-29 10:45:00,53.01,53.03,53.0,53.02,18400.0,43.8146,43.8312,43.8064,43.8229,18400.0
2013-10-29 10:50:00,53.02,53.05,53.0,53.0,101500.0,43.8229,43.8477,43.8064,43.8064,101500.0
2013-10-29 10:55:00,53.0,53.05,52.98,53.02,73200.0,43.8064,43.8477,43.7898,43.8229,73200.0
2013-10-29 11:00:00,53.02,53.05,53.01,53.04,23900.0,43.8229,43.8477,43.8146,43.8394,23900.0
2013-10-29 11:05:00,53.05,53.1,53.04,53.1,41000.0,43.8477,43.889,43.8394,43.889,41000.0
2013-10-29 11:10:00,53.1,53.13,53.09,53.12,35500.0,43.889,43.9138,43.8807,43.9055,35500.0
2013-10-29 11:15:00,53.13,53.15,53.12,53.13,37500.0,43.9138,43.9303,43.9055,43.9138,37500.0
2013-10-29 11:20:00,53.13,53.14,53.12,53.14,22300.0,43.9138,43.9221,43.9055,43.9221,22300.0
2013-10-29 11:25:00,53.13,53.15,53.12,53.15,12700.0,43.9138,43.9303,43.9055,43.9303,12700.0
2013-10-29 11:30:00,53.15,53.16,53.08,53.08,36600.0,43.9303,43.9386,43.8725,43.8725,36600.0
2013-10-29 11:35:00,53.08,53.1,53.06,53.09,69500.0,43.8725,43.889,43.8559,43.8807,69500.0
2013-10-29 11:40:00,53.1,53.12,53.1,53.1,17600.0,43.889,43.9055,43.889,43.889,17600.0
2013-10-29 11:45:00,53.1,53.13,53.1,53.12,43300.0,43.889,43.9138,43.889,43.9055,43300.0
2013-10-29 11:50:00,53.11,53.15,53.11,53.14,27000.0,43.8973,43.9303,43.8973,43.9221,27000.0
2013-10-29 11:55:00,53.14,53.18,53.14,53.17,432100.0,43.9221,43.9551,43.9221,43.9469,432100.0
2013-10-29 12:00:00,53.17,53.18,53.15,53.17,42200.0,43.9469,43.9551,43.9303,43.9469,42200.0
2013-10-29 12:05:00,53.17,53.17,53.15,53.16,24600.0,43.9469,43.9469,43.9303,43.9386,24600.0
2013-10-29 12:10:00,53.16,53.16,53.13,53.14,147900.0,43.9386,43.9386,43.9138,43.9221,147900.0
2013-10-29 12:15:00,53.14,53.16,53.14,53.16,114600.0,43.9221,43.9386,43.9221,43.9386,114600.0
2013-10-29 12:20:00,53.15,53.16,53.14,53.14,49300.0,43.9303,43.9386,43.9221,43.9221,49300.0
2013-10-29 12:25:00,53.15,53.18,53.12,53.16,84300.0,43.9303,43.9551,43.9055,43.9386,84300.0
2013-10-29 12:30:00,53.17,53.19,53.16,53.18,254800.0,43.9469,43.9634,43.9386,43.9551,254800.0
2013-10-29 12:35:00,53.17,53.17,53.15,53.15,17600.0,43.9469,43.9469,43.9303,43.9303,17600.0
2013-10-29 12:40:00,53.15,53.16,53.13,53.13,28500.0,43.9303,43.9386,43.9138,43.9138,28500.0
2013-10-29 12:45:00,53.13,53.16,53.13,53.16,12900.0,43.9138,43.9386,43.9138,43.9386,12900.0
2013-10-29 12:50:00,53.16,53.19,53.15,53.17,33100.0,43.9386,43.9634,43.9303,43.9469,33100.0
2013-10-29 12:55:00,53.18,53.19,53.16,53.16,36200.0,43.9551,43.9634,43.9386,43.9386,36200.0
2013-10-29 13:00:00,53.17,53.2,53.17,53.2,11600.0,43.9469,43.9717,43.9469,43.9717,11600.0
2013-10-29 13:05:00,53.2,53.21,53.18,53.18,30300.0,43.9717,43.9799,43.9551,43.9551,30300.0
2013-10-29 13:10:00,53.19,53.2,53.18,53.19,28800.0,43.9634,43.9717,43.9551,43.9634,28800.0
2013-10-29 13:15:00,53.19,53.2,53.18,53.18,20300.0,43.9634,43.9717,43.9551,43.9551,20300.0
2013-10-29 13:20:00,53.18,53.2,53.17,53.17,29300.0,43.9551,43.9717,43.9469,43.9469,29300.0
2013-10-29 13:25:00,53.17,53.17,53.15,53.16,31300.0,43.9469,43.9469,43.9303,43.9386,31300.0
2013-10-29 13:30:00,53.16,53.16,53.15,53.16,19900.0,43.9386,43.9386,43.9303,43.9386,19900.0
2013-10-29 13:35:00,53.16,53.18,53.15,53.15,17600.0,43.9386,43.9551,43.9303,43.9303,17600.0
2013-10-29 13:40:00,53.14,53.16,53.14,53.16,19700.0,43.9221,43.9386,43.9221,43.9386,19700.0
2013-10-29 13:45:00,53.16,53.19,53.16,53.17,25300.0,43.9386,43.9634,43.9386,43.9469,25300.0
2013-10-29 13:50:00,53.17,53.18,53.16,53.16,9200.0,43.9469,43.9551,43.9386,43.9386,9200.0
2013-10-29 13:55:00,53.16,53.18,53.16,53.17,7200.0,43.9386,43.9551,43.9386,43.9469,7200.0
2013-10-29 14:00:00,53.17,53.2,53.16,53.19,18200.0,43.9469,43.9717,43.9386,43.9634,18200.0
2013-10-29 14:05:00,53.19,53.21,53.19,53.19,15300.0,43.9634,43.9799,43.9634,43.9634,15300.0
2013-10-29 14:10:00,53.19,53.21,53.18,53.2,21500.0,43.9634,43.9799,43.9551,43.9717,21500.0
2013-10-29 14:15:00,53.2,53.2,53.18,53.2,19300.0,43.9717,43.9717,43.9551,43.9717,19300.0
2013-10-29 14:20:00,53.19,53.2,53.19,53.2,18400.0,43.9634,43.9717,43.9634,43.9717,18400.0
2013-10-29 14:25:00,53.19,53.22,53.19,53.2,13200.0,43.9634,43.9882,43.9634,43.9717,13200.0
2013-10-29 14:30:00,53.2,53.22,53.19,53.2,78600.0,43.9717,43.9882,43.9634,43.9717,78600.0
2013-10-29 14:35:00,53.21,53.21,53.2,53.21,42800.0,43.9799,43.9799,43.9717,43.9799,42800.0
2013-10-29 14:40:00,53.21,53.21,53.19,53.2,14800.0,43.9799,43.9799,43.9634,43.9717,14800.0
2013-10-29 14:45:00,53.2,53.23,53.2,53.23,33500.0,43.9717,43.9965,43.9717,43.9965,33500.0
2013-10-29 14:50:00,53.22,53.24,53.22,53.22,102500.0,43.9882,44.0047,43.9882,43.9882,102500.0
2013-10-29 14:55:00,53.23,53.23,53.2,53.21,31000.0,43.9965,43.9965,43.9717,43.9799,31000.0
2013-10-29 15:00:00,53.21,53.22,53.18,53.21,28900.0,43.9799,43.9882,43.9551,43.9799,28900.0
2013-10-29 15:05:00,53.21,53.22,53.19,53.2,117100.0,43.9799,43.9882,43.9634,43.9717,117100.0
2013-10-29 15:10:00,53.2,53.21,53.19,53.2,22600.0,43.9717,43.9799,43.9634,43.9717,22600.0
2013-10-29 15:15:00,53.21,53.23,53.19,53.23,18300.0,43.9799,43.9965,43.9634,43.9965,18300.0
2013-10-29 15:20:00,53.22,53.23,53.18,53.2,113400.0,43.9882,43.9965,43.9551,43.9717,113400.0
2013-10-29 15:25:00,53.2,53.22,53.2,53.21,109200.0,43.9717,43.9882,43.9717,43.9799,109200.0
2013-10-29 15:30:00,53.22,53.22,53.18,53.19,49800.0,43.9882,43.9882,43.9551,43.9634,49800.0
2013-10-29 15:35:00,53.19,53.21,53.18,53.21,56000.0,43.9634,43.9799,43.9551,43.9799,56000.0
2013-10-29 15:40:00,53.21,53.22,53.19,53.2,65100.0,43.9799,43.9882,43.9634,43.9717,65100.0
2013-10-29 15:45:00,53.2,53.23,53.18,53.19,149800.0,43.9717,43.9965,43.9551,43.9634,149800.0
2013-10-29 15:50:00,53.19,53.21,53.18,53.21,105000.0,43.9634,43.9799,43.9551,43.9799,105000.0
2013-10-29 15:55:00,53.21,53.28,53.2,53.27,572900.0,43.9799,44.0378,43.9717,44.0295,572900.0
2013-10-30 09:30:00,53.46,53.5,53.15,53.38,179500.0,44.1866,44.2196,43.9303,44.1204,179500.0
2013-10-30 09:35:00,53.37,53.41,53.36,53.39,136700.0,44.1122,44.1452,44.1039,44.1287,136700.0
2013-10-30 09:40:00,53.39,53.39,53.26,53.31,919600.0,44.1287,44.1287,44.0213,44.0626,919600.0
2013-10-30 09:45:00,53.31,53.31,53.26,53.29,228700.0,44.0626,44.0626,44.0213,44.0461,228700.0
2013-10-30 09:50:00,53.29,53.29,53.25,53.26,93700.0,44.0461,44.0461,44.013,44.0213,93700.0
2013-10-30 09:55:00,53.26,53.29,53.21,53.25,59300.0,44.0213,44.0461,43.9799,44.013,59300.0
2013-10-30 10:00:00,53.25,53.26,53.18,53.21,66500.0,44.013,44.0213,43.9551,43.9799,66500.0
2013-10-30 10:05:00,53.21,53.21,53.13,53.14,358300.0,43.9799,43.9799,43.9138,43.9221,358300.0
2013-10-30 10:10:00,53.13,53.16,53.11,53.16,42800.0,43.9138,43.9386,43.8973,43.9386,42800.0
2013-10-30 10:15:00,53.14,53.14,53.12,53.13,19800.0,43.9221,43.9221,43.9055,43.9138,19800.0
2013-10-30 10:20:00,53.13,53.14,53.1,53.12,59900.0,43.9138,43.9221,43.889,43.9055,59900.0
2013-10-30 10:25:00,53.12,53.13,53.11,53.13,106100.0,43.9055,43.9138,43.8973,43.9138,106100.0
2013-10-30 10:30:00,53.13,53.13,53.09,53.1,40300.0,43.9138,43.9138,43.8807,43.889,40300.0
2013-10-30 10:35:00,53.11,53.14,53.09,53.1,40000.0,43.8973,43.9221,43.8807,43.889,40000.0
2013-10-30 10:40:00,53.1,53.15,53.08,53.15,50000.0,43.889,43.9303,43.8725,43.9303,50000.0
2013-10-30 10:45:00,53.15,53.16,53.14,53.15,9600.0,43.9303,43.9386,43.9221,43.9303,9600.0
2013-10-30 10:50:00,53.14,53.16,53.13,53.16,7500.0,43.9221,43.9386,43.9138,43.9386,7500.0
2013-10-30 10:55:00,53.15,53.18,53.14,53.18,21400.0,43.9303,43.9551,43.9221,43.9551,21400.0
2013-10-30 11:00:00,53.18,53.19,53.16,53.16,63700.0,43.9551,43.9634,43.9386,43.9386,63700.0
2013-10-30 11:05:00,53.17,53.2,53.17,53.19,22100.0,43.9469,43.9717,43.9469,43.9634,22100.0
2013-10-30 11:10:00,53.19,53.21,53.19,53.21,44700.0,43.9634,43.9799,43.9634,43.9799,44700.0
2013-10-30 11:15:00,53.2,53.2,53.16,53.17,18700.0,43.9717,43.9717,43.9386,43.9469,18700.0
2013-10-30 11:20:00,53.16,53.16,53.11,53.11,82400.0,43.9386,43.9386,43.8973,43.8973,82400.0
2013-10-30 11:25:00,53.11,53.14,53.09,53.12,119900.0,43.8973,43.9221,43.8807,43.9055,119900.0
2013-10-30 11:30:00,53.11,53.12,53.06,53.07,510400.0,43.8973,43.9055,43.8559,43.8642,510400.0
2013-10-30 11:35:00,53.07,53.08,53.02,53.04,825200.0,43.8642,43.8725,43.8229,43.8394,825200.0
2013-10-30 11:40:00,53.04,53.06,53.04,53.05,24200.0,43.8394,43.8559,43.8394,43.8477,24200.0
2013-10-30 11:45:00,53.06,53.06,53.03,53.05,59800.0,43.8559,43.8559,43.8312,43.8477,59800.0
2013-10-30 11:50:00,53.05,53.05,53.01,53.02,43000.0,43.8477,43.8477,43.8146,43.8229,43000.0
2013-10-30 11:55:00,53.03,53.08,53.02,53.06,15500.0,43.8312,43.8725,43.8229,43.8559,15500.0
2013-10-30 12:00:00,53.05,53.08,53.04,53.08,29400.0,43.8477,43.8725,43.8394,43.8725,29400.0
2013-10-30 12:05:00,53.07,53.09,53.07,53.08,15700.0,43.8642,43.8807,43.8642,43.8725,15700.0
2013-10-30 12:10:00,53.09,53.1,53.08,53.09,15000.0,43.8807,43.889,43.8725,43.8807,15000.0
2013-10-30 12:15:00,53.09,53.1,53.06,53.07,85500.0,43.8807,43.889,43.8559,43.8642,85500.0
2013-10-30 12:20:00,53.08,53.08,53.06,53.06,9000.0,43.8725,43.8725,43.8559,43.8559,9000.0
2013-10-30 12:25:00,53.07,53.09,53.06,53.09,10800.0,43.8642,43.8807,43.8559,43.8807,10800.0
2013-10-30 12:30:00,53.09,53.11,53.09,53.11,9300.0,43.8807,43.8973,43.8807,43.8973,9300.0
2013-10-30 12:35:00,53.11,53.12,53.1,53.11,10300.0,43.8973,43.9055,43.889,43.8973,10300.0
2013-10-30 12:40:00,53.11,53.11,53.08,53.09,117900.0,43.8973,43.8973,43.8725,43.8807,117900.0
2013-10-30 12:45:00,53.1,53.13,53.1,53.1,42200.0,43.889,43.9138,43.889,43.889,42200.0
2013-10-30 12:50:00,53.1,53.15,53.1,53.14,58200.0,43.889,43.9303,43.889,43.9221,58200.0
2013-10-30 12:55:00,53.14,53.17,53.13,53.16,34300.0,43.9221,43.9469,43.9138,43.9386,34300.0
2013-10-30 13:00:00,53.16,53.17,53.14,53.14,30300.0,43.9386,43.9469,43.9221,43.9221,30300.0
2013-10-30 13:05:00,53.13,53.14,53.11,53.11,127500.0,43.9138,43.9221,43.8973,43.8973,127500.0
2013-10-30 13:10:00,53.12,53.16,53.12,53.16,23000.0,43.9055,43.9386,43.9055,43.9386,23000.0
2013-10-30 13:15:00,53.15,53.18,53.15,53.17,28600.0,43.9303,43.9551,43.9303,43.9469,28600.0
2013-10-30 13:20:00,53.18,53.18,53.1,53.12,22400.0,43.9551,43.9551,43.889,43.9055,22400.0
2013-10-30 13:25:00,53.11,53.12,53.09,53.09,25400.0,43.8973,43.9055,43.8807,43.8807,25400.0
2013-10-30 13:30:00,53.09,53.1,53.08,53.09,35300.0,43.8807,43.889,43.8725,43.8807,35300.0
2013-10-30 13:35:00,53.09,53.11,53.08,53.11,10600.0,43.8807,43.8973,43.8725,43.8973,10600.0
2013-10-30 13:40:00,53.11,53.11,53.09,53.1,23100.0,43.8973,43.8973,43.8807,43.889,23100.0
2013-10-30 13:45:00,53.1,53.1,53.06,53.07,32300.0,43.889,43.889,43.8559,43.8642,32300.0
2013-10-30 13:50:00,53.08,53.08,53.05,53.06,311900.0,43.8725,43.8725,43.8477,43.8559,311900.0
2013-10-30 13:55:00,53.07,53.07,53.04,53.07,23300.0,43.8642,43.8642,43.8394,43.8642,23300.0
2013-10-30 14:00:00,53.08,53.2,53.0,53.16,146000.0,43.8725,43.9717,43.8064,43.9386,146000.0
2013-10-30 14:05:00,53.16,53.22,53.05,53.08,126800.0,43.9386,43.9882,43.8477,43.8725,126800.0
2013-10-30 14:10:00,53.08,53.16,53.04,53.1,136900.0,43.8725,43.9386,43.8394,43.889,136900.0
2013-10-30 14:15:00,53.1,53.1,52.84,52.9,173700.0,43.889,43.889,43.6741,43.7237,173700.0
2013-10-30 14:20:00,52.89,52.96,52.85,52.89,89100.0,43.7154,43.7733,43.6824,43.7154,89100.0
2013-10-30 14:25:00,52.89,52.9,52.82,52.9,66400.0,43.7154,43.7237,43.6576,43.7237,66400.0
2013-10-30 14:30:00,52.91,52.98,52.88,52.97,47900.0,43.732,43.7898,43.7072,43.7816,47900.0
2013-10-30 14:35:00,52.97,52.97,52.93,52.93,54200.0,43.7816,43.7816,43.7485,43.7485,54200.0
2013-10-30 14:40:00,52.94,52.97,52.85,52.85,28500.0,43.7568,43.7816,43.6824,43.6824,28500.0
2013-10-30 14:45:00,52.86,52.93,52.86,52.9,35300.0,43.6906,43.7485,43.6906,43.7237,35300.0
2013-10-30 14:50:00,52.91,52.91,52.86,52.88,46100.0,43.732,43.732,43.6906,43.7072,46100.0
2013-10-30 14:55:00,52.87,52.96,52.87,52.92,64200.0,43.6989,43.7733,43.6989,43.7402,64200.0
2013-10-30 15:00:00,52.92,52.97,52.91,52.97,32300.0,43.7402,43.7816,43.732,43.7816,32300.0
2013-10-30 15:05:00,52.97,53.04,52.95,52.95,180500.0,43.7816,43.8394,43.765,43.765,180500.0
2013-10-30 15:10:00,52.96,52.96,52.93,52.93,29500.0,43.7733,43.7733,43.7485,43.7485,29500.0
2013-10-30 15:15:00,52.93,52.94,52.9,52.93,22000.0,43.7485,43.7568,43.7237,43.7485,22000.0
2013-10-30 15:20:00,52.94,52.97,52.92,52.94,56600.0,43.7568,43.7816,43.7402,43.7568,56600.0
2013-10-30 15:25:00,52.93,52.99,52.93,52.98,52900.0,43.7485,43.7981,43.7485,43.7898,52900.0
2013-10-30 15:30:00,52.98,53.02,52.97,53.0,121200.0,43.7898,43.8229,43.7816,43.8064,121200.0
2013-10-30 15:35:00,53.0,53.01,52.97,52.98,47100.0,43.8064,43.8146,43.7816,43.7898,47100.0
2013-10-30 15:40:00,52.99,53.02,52.98,53.02,60700.0,43.7981,43.8229,43.7898,43.8229,60700.0
2013-10-30 15:45:00,53.01,53.03,52.98,52.99,501700.0,43.8146,43.8312,43.7898,43.7981,501700.0
2013-10-30 15:50:00,52.99,53.01,52.97,52.98,316800.0,43.7981,43.8146,43.7816,43.7898,316800.0
2013-10-30 15:55:00,52.98,53.02,52.95,52.97,236100.0,43.7898,43.8229,43.765,43.7816,236100.0
2013-10-31 09:30:00,52.97,53.11,52.97,53.03,56000.0,43.7816,43.8973,43.7816,43.8312,56000.0
2013-10-31 09:35:00,53.04,53.1,53.02,53.1,289000.0,43.8394,43.889,43.8229,43.889,289000.0
2013-10-31 09:40:00,53.1,53.15,53.09,53.14,256100.0,43.889,43.9303,43.8807,43.9221,256100.0
2013-10-31 09:45:00,53.15,53.18,53.14,53.14,97300.0,43.9303,43.9551,43.9221,43.9221,97300.0
2013-10-31 09:50:00,53.14,53.17,53.05,53.06,127000.0,43.9221,43.9469,43.8477,43.8559,127000.0
2013-10-31 09:55:00,53.05,53.05,52.97,52.97,65900.0,43.8477,43.8477,43.7816,43.7816,65900.0
2013-10-31 10:00:00,52.97,52.97,52.84,52.86,205700.0,43.7816,43.7816,43.6741,43.6906,205700.0
2013-10-31 10:05:00,52.87,52.87,52.79,52.85,320400.0,43.6989,43.6989,43.6328,43.6824,320400.0
2013-10-31 10:10:00,52.86,52.87,52.79,52.87,41200.0,43.6906,43.6989,43.6328,43.6989,41200.0
2013-10-31 10:15:00,52.87,52.87,52.82,52.82,58100.0,43.6989,43.6989,43.6576,43.6576,58100.0
2013-10-31 10:20:00,52.82,52.83,52.76,52.77,138300.0,43.6576,43.6658,43.608,43.6163,138300.0
2013-10-31 10:25:00,52.77,52.82,52.77,52.78,36400.0,43.6163,43.6576,43.6163,43.6245,36400.0
2013-10-31 10:30:00,52.77,52.83,52.77,52.78,31000.0,43.6163,43.6658,43.6163,43.6245,31000.0
2013-10-31 10:35:00,52.78,52.78,52.7,52.73,86500.0,43.6245,43.6245,43.5584,43.5832,86500.0
2013-10-31 10:40:00,52.74,52.79,52.74,52.79,36900.0,43.5915,43.6328,43.5915,43.6328,36900.0
2013-10-31 10:45:00,52.79,52.86,52.78,52.86,40200.0,43.6328,43.6906,43.6245,43.6906,40200.0
2013-10-31 10:50:00,52.86,52.89,52.84,52.86,305000.0,43.6906,43.7154,43.6741,43.6906,305000.0
2013-10-31 10:55:00,52.87,52.88,52.84,52.85,13000.0,43.6989,43.7072,43.6741,43.6824,13000.0
2013-10-31 11:00:00,52.86,52.88,52.86,52.88,21900.0,43.6906,43.7072,43.6906,43.7072,21900.0
2013-10-31 11:05:00,52.89,52.89,52.84,52.86,42300.0,43.7154,43.7154,43.6741,43.6906,42300.0
2013-10-31 11:10:00,52.86,52.88,52.85,52.87,14700.0,43.6906,43.7072,43.6824,43.6989,14700.0
2013-10-31 11:15:00,52.87,52.91,52.86,52.89,29200.0,43.6989,43.732,43.6906,43.7154,29200.0
2013-10-31 11:20:00,52.89,52.93,52.88,52.91,22000.0,43.7154,43.7485,43.7072,43.732,22000.0
2013-10-31 11:25:00,52.92,53.0,52.92,52.98,13600.0,43.7402,43.8064,43.7402,43.7898,13600.0
2013-10-31 11:30:00,52.98,52.99,52.95,52.96,21400.0,43.7898,43.7981,43.765,43.7733,21400.0
2013-10-31 11:35:00,52.96,52.99,52.95,52.97,38800.0,43.7733,43.7981,43.765,43.7816,38800.0
2013-10-31 11:40:00,52.96,52.97,52.94,52.95,23200.0,43.7733,43.7816,43.7568,43.765,23200.0
2013-10-31 11:45:00,52.94,52.95,52.93,52.94,221000.0,43.7568,43.765,43.7485,43.7568,221000.0
2013-10-31 11:50:00,52.95,52.96,52.94,52.94,12000.0,43.765,43.7733,43.7568,43.7568,12000.0
2013-10-31 11:55:00,52.93,52.94,52.9,52.91,15700.0,43.7485,43.7568,43.7237,43.732,15700.0
2013-10-31 12:00:00,52.92,52.92,52.89,52.89,28800.0,43.7402,43.7402,43.7154,43.7154,28800.0
2013-10-31 12:05:00,52.9,52.95,52.9,52.95,24900.0,43.7237,43.765,43.7237,43.765,24900.0
2013-10-31 12:10:00,52.94,52.96,52.94,52.94,6800.0,43.7568,43.7733,43.7568,43.7568,6800.0
2013-10-31 12:15:00,52.94,52.94,52.93,52.94,9000.0,43.7568,43.7568,43.7485,43.7568,9000.0
2013-10-31 12:20:00,52.94,52.95,52.94,52.95,13700.0,43.7568,43.765,43.7568,43.765,13700.0
2013-10-31 12:25:00,52.95,52.97,52.92,52.92,22300.0,43.765,43.7816,43.7402,43.7402,22300.0
2013-10-31 12:30:00,52.91,53.01,52.91,52.99,41100.0,43.732,43.8146,43.732,43.7981,41100.0
2013-10-31 12:35:00,52.98,52.99,52.95,52.98,29600.0,43.7898,43.7981,43.765,43.7898,29600.0
2013-10-31 12:40:00,52.98,53.02,52.98,53.01,30300.0,43.7898,43.8229,43.7898,43.8146,30300.0
2013-10-31 12:45:00,53.0,53.01,52.96,52.97,40600.0,43.8064,43.8146,43.7733,43.7816,40600.0
2013-10-31 12:50:00,52.98,52.99,52.98,52.99,9400.0,43.7898,43.7981,43.7898,43.7981,9400.0
2013-10-31 12:55:00,52.98,52.98,52.96,52.97,83000.0,43.7898,43.7898,43.7733,43.7816,83000.0
2013-10-31 13:00:00,52.97,52.98,52.96,52.96,21600.0,43.7816,43.7898,43.7733,43.7733,21600.0
2013-10-31 13:05:00,52.97,52.98,52.96,52.97,14300.0,43.7816,43.7898,43.7733,43.7816,14300.0
2013-10-31 13:10:00,52.96,52.98,52.96,52.97,26000.0,43.7733,43.7898,43.7733,43.7816,26000.0
2013-10-31 13:15:00,52.97,53.03,52.97,53.03,12700.0,43.7816,43.8312,43.7816,43.8312,12700.0
2013-10-31 13:20:00,53.03,53.03,53.0,53.0,36000.0,43.8312,43.8312,43.8064,43.8064,36000.0
2013-10-31 13:25:00,53.0,53.01,53.0,53.01,4000.0,43.8064,43.8146,43.8064,43.8146,4000.0
2013-10-31 13:30:00,53.01,53.02,53.0,53.0,36700.0,43.8146,43.8229,43.8064,43.8064,36700.0
2013-10-31 13:35:00,53.0,53.0,52.98,52.99,14600.0,43.8064,43.8064,43.7898,43.7981,14600.0
2013-10-31 13:40:00,53.0,53.02,53.0,53.01,38300.0,43.8064,43.8229,43.8064,43.8146,38300.0
2013-10-31 13:45:00,53.01,53.03,53.0,53.03,8400.0,43.8146,43.8312,43.8064,43.8312,8400.0
2013-10-31 13:50:00,53.02,53.03,53.0,53.0,98100.0,43.8229,43.8312,43.8064,43.8064,98100.0
2013-10-31 13:55:00,53.01,53.01,52.99,52.99,6900.0,43.8146,43.8146,43.7981,43.7981,6900.0
2013-10-31 14:00:00,53.0,53.02,52.99,53.01,6200.0,43.8064,43.8229,43.7981,43.8146,6200.0
2013-10-31 14:05:00,53.0,53.01,52.98,53.0,19400.0,43.8064,43.8146,43.7898,43.8064,19400.0
2013-10-31 14:10:00,53.0,53.06,53.0,53.05,32500.0,43.8064,43.8559,43.8064,43.8477,32500.0
2013-10-31 14:15:00,53.05,53.11,53.05,53.09,84100.0,43.8477,43.8973,43.8477,43.8807,84100.0
2013-10-31 14:20:00,53.1,53.12,53.08,53.08,200500.0,43.889,43.9055,43.8725,43.8725,200500.0
2013-10-31 14:25:00,53.09,53.11,53.09,53.1,18700.0,43.8807,43.8973,43.8807,43.889,18700.0
2013-10-31 14:30:00,53.09,53.12,53.07,53.07,49000.0,43.8807,43.9055,43.8642,43.8642,49000.0
2013-10-31 14:35:00,53.07,53.08,53.07,53.08,95300.0,43.8642,43.8725,43.8642,43.8725,95300.0
2013-10-31 14:40:00,53.08,53.09,53.06,53.06,64200.0,43.8725,43.8807,43.8559,43.8559,64200.0
2013-10-31 14:45:00,53.06,53.07,53.04,53.04,14500.0,43.8559,43.8642,43.8394,43.8394,14500.0
2013-10-31 14:50:00,53.04,53.05,53.01,53.02,133400.0,43.8394,43.8477,43.8146,43.8229,133400.0
2013-10-31 14:55:00,53.02,53.02,52.98,52.98,36800.0,43.8229,43.8229,43.7898,43.7898,36800.0
2013-10-31 15:00:00,52.98,52.98,52.93,52.96,52300.0,43.7898,43.7898,43.7485,43.7733,52300.0
2013-10-31 15:05:00,52.95,52.96,52.9,52.93,96500.0,43.765,43.7733,43.7237,43.7485,96500.0
2013-10-31 15:10:00,52.92,52.94,52.91,52.94,29100.0,43.7402,43.7568,43.732,43.7568,29100.0
2013-10-31 15:15:00,52.94,52.95,52.92,52.93,74800.0,43.7568,43.765,43.7402,43.7485,74800.0
2013-10-31 15:20:00,52.93,52.96,52.91,52.93,39200.0,43.7485,43.7733,43.732,43.7485,39200.0
2013-10-31 15:25:00,52.93,52.94,52.89,52.9,51900.0,43.7485,43.7568,43.7154,43.7237,51900.0
2013-10-31 15:30:00,52.89,52.91,52.88,52.9,63000.0,43.7154,43.732,43.7072,43.7237,63000.0
2013-10-31 15:35:00,52.9,52.94,52.9,52.92,70200.0,43.7237,43.7568,43.7237,43.7402,70200.0
2013-10-31 15:40:00,52.92,52.93,52.89,52.91,47200.0,43.7402,43.7485,43.7154,43.732,47200.0
2013-10-31 15:45:00,52.91,52.91,52.85,52.86,202400.0,43.732,43.732,43.6824,43.6906,202400.0
2013-10-31 15:50:00,52.86,52.88,52.81,52.86,183700.0,43.6906,43.7072,43.6493,43.6906,183700.0
2013-10-31 15:55:00,52.86,52.86,52.76,52.77,547200.0,43.6906,43.6906,43.608,43.6163,547200.0
2013-11-01 09:30:00,52.89,52.97,52.8,52.91,96800.0,43.7154,43.7816,43.641,43.732,96800.0
2013-11-01 09:35:00,52.94,52.98,52.87,52.88,103600.0,43.7568,43.7898,43.6989,43.7072,103600.0
2013-11-01 09:40:00,52.87,52.94,52.87,52.93,75000.0,43.6989,43.7568,43.6989,43.7485,75000.0
2013-11-01 09:45:00,52.93,52.97,52.92,52.97,44800.0,43.7485,43.7816,43.7402,43.7816,44800.0
2013-11-01 09:50:00,52.97,53.01,52.95,52.99,92300.0,43.7816,43.8146,43.765,43.7981,92300.0
2013-11-01 09:55:00,53.0,53.04,52.99,53.01,64800.0,43.8064,43.8394,43.7981,43.8146,64800.0
2013-11-01 10:00:00,53.01,53.04,52.96,52.99,81700.0,43.8146,43.8394,43.7733,43.7981,81700.0
2013-11-01 10:05:00,52.98,53.13,52.98,53.09,208300.0,43.7898,43.9138,43.7898,43.8807,208300.0
2013-11-01 10:10:00,53.09,53.09,53.02,53.02,112500.0,43.8807,43.8807,43.8229,43.8229,112500.0
2013-11-01 10:15:00,53.01,53.02,52.87,52.88,87400.0,43.8146,43.8229,43.6989,43.7072,87400.0
2013-11-01 10:20:00,52.87,52.91,52.86,52.88,313100.0,43.6989,43.732,43.6906,43.7072,313100.0
2013-11-01 10:25:00,52.89,52.94,52.88,52.91,114800.0,43.7154,43.7568,43.7072,43.732,114800.0
2013-11-01 10:30:00,52.9,52.95,52.9,52.94,59600.0,43.7237,43.765,43.7237,43.7568,59600.0
2013-11-01 10:35:00,52.95,52.96,52.87,52.89,121800.0,43.765,43.7733,43.6989,43.7154,121800.0
2013-11-01 10:40:00,52.9,52.96,52.9,52.95,40400.0,43.7237,43.7733,43.7237,43.765,40400.0
2013-11-01 10:45:00,52.95,52.96,52.91,52.94,77300.0,43.765,43.7733,43.732,43.7568,77300.0
2013-11-01 10:50:00,52.95,52.97,52.94,52.97,39600.0,43.765,43.7816,43.7568,43.7816,39600.0
2013-11-01 10:55:00,52.97,52.98,52.94,52.96,72500.0,43.7816,43.7898,43.7568,43.7733,72500.0
2013-11-01 11:00:00,52.96,52.96,52.87,52.88,57800.0,43.7733,43.7733,43.6989,43.7072,57800.0
2013-11-01 11:05:00,52.87,52.87,52.83,52.83,56000.0,43.6989,43.6989,43.6658,43.6658,56000.0
2013-11-01 11:10:00,52.83,52.84,52.76,52.78,47900.0,43.6658,43.6741,43.608,43.6245,47900.0
2013-11-01 11:15:00,52.79,52.79,52.74,52.78,32900.0,43.6328,43.6328,43.5915,43.6245,32900.0
2013-11-01 11:20:00,52.78,52.86,52.77,52.85,38600.0,43.6245,43.6906,43.6163,43.6824,38600.0
2013-11-01 11:25:00,52.85,52.85,52.81,52.82,55400.0,43.6824,43.6824,43.6493,43.6576,55400.0
2013-11-01 11:30:00,52.82,52.89,52.81,52.89,38000.0,43.6576,43.7154,43.6493,43.7154,38000.0
2013-11-01 11:35:00,52.89,52.89,52.82,52.85,56100.0,43.7154,43.7154,43.6576,43.6824,56100.0
2013-11-01 11:40:00,52.86,52.9,52.85,52.89,37800.0,43.6906,43.7237,43.6824,43.7154,37800.0
2013-11-01 11:45:00,52.89,52.89,52.85,52.89,28300.0,43.7154,43.7154,43.6824,43.7154,28300.0
2013-11-01 11:50:00,52.89,52.89,52.8,52.81,53000.0,43.7154,43.7154,43.641,43.6493,53000.0
2013-11-01 11:55:00,52.81,52.83,52.76,52.77,69900.0,43.6493,43.6658,43.608,43.6163,69900.0
2013-11-01 12:00:00,52.77,52.81,52.77,52.79,98300.0,43.6163,43.6493,43.6163,43.6328,98300.0
2013-11-01 12:05:00,52.79,52.82,52.77,52.82,31800.0,43.6328,43.6576,43.6163,43.6576,31800.0
2013-11-01 12:10:00,52.82,52.82,52.78,52.78,34500.0,43.6576,43.6576,43.6245,43.6245,34500.0
2013-11-01 12:15:00,52.79,52.82,52.75,52.78,194700.0,43.6328,43.6576,43.5997,43.6245,194700.0
2013-11-01 12:20:00,52.78,52.87,52.78,52.87,37600.0,43.6245,43.6989,43.6245,43.6989,37600.0
2013-11-01 12:25:00,52.87,52.89,52.86,52.87,29500.0,43.6989,43.7154,43.6906,43.6989,29500.0
2013-11-01 12:30:00,52.87,52.89,52.87,52.88,45800.0,43.6989,43.7154,43.6989,43.7072,45800.0
2013-11-01 12:35:00,52.88,52.89,52.87,52.88,39600.0,43.7072,43.7154,43.6989,43.7072,39600.0
2013-11-01 12:40:00,52.87,52.88,52.86,52.87,17300.0,43.6989,43.7072,43.6906,43.6989,17300.0
2013-11-01 12:45:00,52.88,52.9,52.88,52.88,20900.0,43.7072,43.7237,43.7072,43.7072,20900.0
2013-11-01 12:50:00,52.88,52.9,52.88,52.89,17900.0,43.7072,43.7237,43.7072,43.7154,17900.0
2013-11-01 12:55:00,52.89,52.9,52.85,52.85,34000.0,43.7154,43.7237,43.6824,43.6824,34000.0
2013-11-01 13:00:00,52.85,52.86,52.82,52.85,31500.0,43.6824,43.6906,43.6576,43.6824,31500.0
2013-11-01 13:05:00,52.84,52.85,52.83,52.85,21000.0,43.6741,43.6824,43.6658,43.6824,21000.0
2013-11-01 13:10:00,52.84,52.86,52.84,52.85,18200.0,43.6741,43.6906,43.6741,43.6824,18200.0
2013-11-01 13:15:00,52.85,52.87,52.85,52.85,16800.0,43.6824,43.6989,43.6824,43.6824,16800.0
2013-11-01 13:20:00,52.85,52.9,52.85,52.9,26400.0,43.6824,43.7237,43.6824,43.7237,26400.0
2013-11-01 13:25:00,52.91,52.94,52.91,52.94,19500.0,43.732,43.7568,43.732,43.7568,19500.0
2013-11-01 13:30:00,52.93,52.94,52.91,52.91,46000.0,43.7485,43.7568,43.732,43.732,46000.0
2013-11-01 13:35:00,52.92,53.02,52.92,53.02,57800.0,43.7402,43.8229,43.7402,43.8229,57800.0
2013-11-01 13:40:00,53.02,53.04,53.01,53.03,17600.0,43.8229,43.8394,43.8146,43.8312,17600.0
2013-11-01 13:45:00,53.03,53.05,53.01,53.05,25400.0,43.8312,43.8477,43.8146,43.8477,25400.0
2013-11-01 13:50:00,53.05,53.05,53.02,53.04,43600.0,43.8477,43.8477,43.8229,43.8394,43600.0
2013-11-01 13:55:00,53.03,53.04,53.01,53.02,19000.0,43.8312,43.8394,43.8146,43.8229,19000.0
2013-11-01 14:00:00,53.03,53.05,53.02,53.02,177900.0,43.8312,43.8477,43.8229,43.8229,177900.0
2013-11-01 14:05:00,53.03,53.04,53.02,53.03,47100.0,43.8312,43.8394,43.8229,43.8312,47100.0
2013-11-01 14:10:00,53.03,53.04,53.0,53.01,122400.0,43.8312,43.8394,43.8064,43.8146,122400.0
2013-11-01 14:15:00,53.02,53.03,52.99,53.0,37900.0,43.8229,43.8312,43.7981,43.8064,37900.0
2013-11-01 14:20:00,53.0,53.03,53.0,53.03,54200.0,43.8064,43.8312,43.8064,43.8312,54200.0
2013-11-01 14:25:00,53.03,53.05,53.03,53.04,24700.0,43.8312,43.8477,43.8312,43.8394,24700.0
2013-11-01 14:30:00,53.04,53.04,53.0,53.01,101200.0,43.8394,43.8394,43.8064,43.8146,101200.0
2013-11-01 14:35:00,53.01,53.02,53.0,53.01,55000.0,43.8146,43.8229,43.8064,43.8146,55000.0
2013-11-01 14:40:00,53.01,53.06,53.0,53.03,67600.0,43.8146,43.8559,43.8064,43.8312,67600.0
2013-11-01 14:45:00,53.04,53.05,53.02,53.03,56500.0,43.8394,43.8477,43.8229,43.8312,56500.0
2013-11-01 14:50:00,53.03,53.04,52.98,52.99,96800.0,43.8312,43.8394,43.7898,43.7981,96800.0
2013-11-01 14:55:00,52.99,53.01,52.98,52.98,43100.0,43.7981,43.8146,43.7898,43.7898,43100.0
2013-11-01 15:00:00,52.98,53.02,52.97,53.02,69400.0,43.7898,43.8229,43.7816,43.8229,69400.0
2013-11-01 15:05:00,53.02,53.03,53.0,53.01,59100.0,43.8229,43.8312,43.8064,43.8146,59100.0
2013-11-01 15:10:00,53.01,53.08,53.01,53.07,64300.0,43.8146,43.8725,43.8146,43.8642,64300.0
2013-11-01 15:15:00,53.08,53.08,53.04,53.04,61400.0,43.8725,43.8725,43.8394,43.8394,61400.0
2013-11-01 15:20:00,53.04,53.06,53.04,53.04,44300.0,43.8394,43.8559,43.8394,43.8394,44300.0
2013-11-01 15:25:00,53.04,53.08,53.04,53.06,77500.0,43.8394,43.8725,43.8394,43.8559,77500.0
2013-11-01 15:30:00,53.06,53.09,53.04,53.08,61800.0,43.8559,43.8807,43.8394,43.8725,61800.0
2013-11-01 15:35:00,53.08,53.1,53.06,53.06,105500.0,43.8725,43.889,43.8559,43.8559,105500.0
2013-11-01 15:40:00,53.06,53.11,53.06,53.11,317700.0,43.8559,43.8973,43.8559,43.8973,317700.0
2013-11-01 15:45:00,53.11,53.14,53.11,53.12,224200.0,43.8973,43.9221,43.8973,43.9055,224200.0
2013-11-01 15:50:00,53.13,53.17,53.12,53.15,787000.0,43.9138,43.9469,43.9055,43.9303,787000.0
2013-11-01 15:55:00,53.16,53.18,53.09,53.11,1875500.0,43.9386,43.9551,43.8807,43.8973,1875500.0
2013-11-04 09:30:00,53.17,53.32,53.17,53.29,134200.0,43.9469,44.0708,43.9469,44.0461,134200.0
2013-11-04 09:35:00,53.29,53.31,53.25,53.29,129300.0,44.0461,44.0626,44.013,44.0461,129300.0
2013-11-04 09:40:00,53.3,53.3,53.28,53.29,80700.0,44.0543,44.0543,44.0378,44.0461,80700.0
2013-11-04 09:45:00,53.29,53.29,53.21,53.21,69400.0,44.0461,44.0461,43.9799,43.9799,69400.0
2013-11-04 09:50:00,53.21,53.22,53.16,53.21,54800.0,43.9799,43.9882,43.9386,43.9799,54800.0
2013-11-04 09:55:00,53.2,53.2,53.12,53.14,76500.0,43.9717,43.9717,43.9055,43.9221,76500.0
2013-11-04 10:00:00,53.15,53.15,53.08,53.09,170200.0,43.9303,43.9303,43.8725,43.8807,170200.0
2013-11-04 10:05:00,53.09,53.1,53.0,53.01,47600.0,43.8807,43.889,43.8064,43.8146,47600.0
2013-11-04 10:10:00,53.01,53.04,52.99,53.03,34400.0,43.8146,43.8394,43.7981,43.8312,34400.0
2013-11-04 10:15:00,53.03,53.06,53.03,53.05,29400.0,43.8312,43.8559,43.8312,43.8477,29400.0
2013-11-04 10:20:00,53.04,53.04,53.0,53.0,28200.0,43.8394,43.8394,43.8064,43.8064,28200.0
2013-11-04 10:25:00,53.01,53.08,53.01,53.08,32100.0,43.8146,43.8725,43.8146,43.8725,32100.0
2013-11-04 10:30:00,53.08,53.11,53.06,53.08,12600.0,43.8725,43.8973,43.8559,43.8725,12600.0
2013-11-04 10:35:00,53.09,53.11,53.07,53.11,23000.0,43.8807,43.8973,43.8642,43.8973,23000.0
2013-11-04 10:40:00,53.11,53.13,53.09,53.13,15300.0,43.8973,43.9138,43.8807,43.9138,15300.0
2013-11-04 10:45:00,53.13,53.16,53.11,53.14,34000.0,43.9138,43.9386,43.8973,43.9221,34000.0
2013-11-04 10:50:00,53.14,53.14,53.09,53.09,62100.0,43.9221,43.9221,43.8807,43.8807,62100.0
2013-11-04 10:55:00,53.09,53.11,53.06,53.06,48700.0,43.8807,43.8973,43.8559,43.8559,48700.0
2013-11-04 11:00:00,53.05,53.08,53.04,53.07,48700.0,43.8477,43.8725,43.8394,43.8642,48700.0
2013-11-04 11:05:00,53.06,53.1,53.06,53.07,15900.0,43.8559,43.889,43.8559,43.8642,15900.0
2013-11-04 11:10:00,53.07,53.11,53.06,53.11,63500.0,43.8642,43.8973,43.8559,43.8973,63500.0
2013-11-04 11:15:00,53.11,53.13,53.11,53.12,28200.0,43.8973,43.9138,43.8973,43.9055,28200.0
2013-11-04 11:20:00,53.12,53.12,53.09,53.12,35000.0,43.9055,43.9055,43.8807,43.9055,35000.0
2013-11-04 11:25:00,53.12,53.15,53.11,53.14,19100.0,43.9055,43.9303,43.8973,43.9221,19100.0
2013-11-04 11:30:00,53.14,53.14,53.11,53.12,26400.0,43.9221,43.9221,43.8973,43.9055,26400.0
2013-11-04 11:35:00,53.12,53.15,53.12,53.14,30000.0,43.9055,43.9303,43.9055,43.9221,30000.0
2013-11-04 11:40:00,53.15,53.15,53.12,53.12,20200.0,43.9303,43.9303,43.9055,43.9055,20200.0
2013-11-04 11:45:00,53.13,53.13,53.09,53.11,25400.0,43.9138,43.9138,43.8807,43.8973,25400.0
2013-11-04 11:50:00,53.11,53.13,53.11,53.13,12500.0,43.8973,43.9138,43.8973,43.9138,12500.0
2013-11-04 11:55:00,53.13,53.14,53.12,53.13,82700.0,43.9138,43.9221,43.9055,43.9138,82700.0
2013-11-04 12:00:00,53.12,53.13,53.11,53.13,28300.0,43.9055,43.9138,43.8973,43.9138,28300.0
2013-11-04 12:05:00,53.13,53.14,53.11,53.13,13000.0,43.9138,43.9221,43.8973,43.9138,13000.0
2013-11-04 12:10:00,53.13,53.15,53.13,53.13,17200.0,43.9138,43.9303,43.9138,43.9138,17200.0
2013-11-04 12:15:00,53.12,53.13,53.11,53.11,17100.0,43.9055,43.9138,43.8973,43.8973,17100.0
2013-11-04 12:20:00,53.11,53.14,53.11,53.12,19500.0,43.8973,43.9221,43.8973,43.9055,19500.0
2013-11-04 12:25:00,53.11,53.14,53.11,53.14,31500.0,43.8973,43.9221,43.8973,43.9221,31500.0
2013-11-04 12:30:00,53.14,53.14,53.12,53.14,9400.0,43.9221,43.9221,43.9055,43.9221,9400.0
2013-11-04 12:35:00,53.13,53.16,53.13,53.14,37300.0,43.9138,43.9386,43.9138,43.9221,37300.0
2013-11-04 12:40:00,53.14,53.16,53.12,53.13,11200.0,43.9221,43.9386,43.9055,43.9138,11200.0
2013-11-04 12:45:00,53.13,53.14,53.13,53.13,4800.0,43.9138,43.9221,43.9138,43.9138,4800.0
2013-11-04 12:50:00,53.12,53.13,53.12,53.13,10300.0,43.9055,43.9138,43.9055,43.9138,10300.0
2013-11-04 12:55:00,53.13,53.14,53.1,53.1,28900.0,43.9138,43.9221,43.889,43.889,28900.0
2013-11-04 13:00:00,53.1,53.11,53.09,53.1,7000.0,43.889,43.8973,43.8807,43.889,7000.0
2013-11-04 13:05:00,53.1,53.11,53.1,53.1,14200.0,43.889,43.8973,43.889,43.889,14200.0
2013-11-04 13:10:00,53.11,53.13,53.1,53.1,5800.0,43.8973,43.9138,43.889,43.889,5800.0
2013-11-04 13:15:00,53.11,53.11,53.08,53.09,8000.0,43.8973,43.8973,43.8725,43.8807,8000.0
2013-11-04 13:20:00,53.08,53.1,53.08,53.09,6300.0,43.8725,43.889,43.8725,43.8807,6300.0
2013-11-04 13:25:00,53.09,53.13,53.09,53.12,12100.0,43.8807,43.9138,43.8807,43.9055,12100.0
2013-11-04 13:30:00,53.12,53.14,53.12,53.13,83900.0,43.9055,43.9221,43.9055,43.9138,83900.0
2013-11-04 13:35:00,53.12,53.12,53.1,53.11,17400.0,43.9055,43.9055,43.889,43.8973,17400.0
2013-11-04 13:40:00,53.11,53.15,53.11,53.13,17900.0,43.8973,43.9303,43.8973,43.9138,17900.0
2013-11-04 13:45:00,53.14,53.17,53.13,53.14,39700.0,43.9221,43.9469,43.9138,43.9221,39700.0
2013-11-04 13:50:00,53.14,53.14,53.12,53.12,8000.0,43.9221,43.9221,43.9055,43.9055,8000.0
2013-11-04 13:55:00,53.12,53.13,53.12,53.12,7800.0,43.9055,43.9138,43.9055,43.9055,7800.0
2013-11-04 14:00:00,53.13,53.15,53.13,53.15,48100.0,43.9138,43.9303,43.9138,43.9303,48100.0
2013-11-04 14:05:00,53.15,53.18,53.14,53.16,50800.0,43.9303,43.9551,43.9221,43.9386,50800.0
2013-11-04 14:10:00,53.16,53.17,53.15,53.15,6800.0,43.9386,43.9469,43.9303,43.9303,6800.0
2013-11-04 14:15:00,53.15,53.15,53.14,53.14,22700.0,43.9303,43.9303,43.9221,43.9221,22700.0
2013-11-04 14:20:00,53.15,53.16,53.14,53.14,16700.0,43.9303,43.9386,43.9221,43.9221,16700.0
2013-11-04 14:25:00,53.15,53.16,53.15,53.16,17600.0,43.9303,43.9386,43.9303,43.9386,17600.0
2013-11-04 14:30:00,53.16,53.18,53.15,53.15,27700.0,43.9386,43.9551,43.9303,43.9303,27700.0
2013-11-04 14:35:00,53.16,53.16,53.12,53.13,34000.0,43.9386,43.9386,43.9055,43.9138,34000.0
2013-11-04 14:40:00,53.14,53.16,53.13,53.15,13400.0,43.9221,43.9386,43.9138,43.9303,13400.0
2013-11-04 14:45:00,53.16,53.17,53.14,53.14,82600.0,43.9386,43.9469,43.9221,43.9221,82600.0
2013-11-04 14:50:00,53.13,53.18,53.13,53.17,18600.0,43.9138,43.9551,43.9138,43.9469,18600.0
2013-11-04 14:55:00,53.17,53.18,53.16,53.16,14300.0,43.9469,43.9551,43.9386,43.9386,14300.0
2013-11-04 15:00:00,53.15,53.17,53.14,53.17,26200.0,43.9303,43.9469,43.9221,43.9469,26200.0
2013-11-04 15:05:00,53.17,53.17,53.12,53.12,18600.0,43.9469,43.9469,43.9055,43.9055,18600.0
2013-11-04 15:10:00,53.11,53.14,53.11,53.14,18700.0,43.8973,43.9221,43.8973,43.9221,18700.0
2013-11-04 15:15:00,53.13,53.16,53.13,53.14,31700.0,43.9138,43.9386,43.9138,43.9221,31700.0
2013-11-04 15:20:00,53.15,53.16,53.1,53.12,33800.0,43.9303,43.9386,43.889,43.9055,33800.0
2013-11-04 15:25:00,53.12,53.15,53.11,53.14,22200.0,43.9055,43.9303,43.8973,43.9221,22200.0
2013-11-04 15:30:00,53.14,53.15,53.1,53.12,118300.0,43.9221,43.9303,43.889,43.9055,118300.0
2013-11-04 15:35:00,53.12,53.17,53.12,53.15,99500.0,43.9055,43.9469,43.9055,43.9303,99500.0
2013-11-04 15:40:00,53.15,53.17,53.14,53.16,28700.0,43.9303,43.9469,43.9221,43.9386,28700.0
2013-11-04 15:45:00,53.16,53.16,53.15,53.16,43600.0,43.9386,43.9386,43.9303,43.9386,43600.0
2013-11-04 15:50:00,53.16,53.18,53.14,53.15,88600.0,43.9386,43.9551,43.9221,43.9303,88600.0
2013-11-04 15:55:00,53.15,53.19,53.14,53.16,193300.0,43.9303,43.9634,43.9221,43.9386,193300.0
2013-11-05 09:30:00,53.0,53.07,52.92,52.97,92800.0,43.8064,43.8642,43.7402,43.7816,92800.0
2013-11-05 09:35:00,52.95,53.02,52.9,52.91,97900.0,43.765,43.8229,43.7237,43.732,97900.0
2013-11-05 09:40:00,52.91,52.97,52.9,52.91,39100.0,43.732,43.7816,43.7237,43.732,39100.0
2013-11-05 09:45:00,52.91,52.91,52.86,52.88,99300.0,43.732,43.732,43.6906,43.7072,99300.0
2013-11-05 09:50:00,52.88,52.92,52.86,52.9,60000.0,43.7072,43.7402,43.6906,43.7237,60000.0
2013-11-05 09:55:00,52.9,52.9,52.82,52.85,54200.0,43.7237,43.7237,43.6576,43.6824,54200.0
2013-11-05 10:00:00,52.85,52.87,52.77,52.85,64100.0,43.6824,43.6989,43.6163,43.6824,64100.0
2013-11-05 10:05:00,52.84,52.85,52.79,52.82,30900.0,43.6741,43.6824,43.6328,43.6576,30900.0
2013-11-05 10:10:00,52.83,52.83,52.78,52.78,37300.0,43.6658,43.6658,43.6245,43.6245,37300.0
2013-11-05 10:15:00,52.77,52.8,52.76,52.77,52800.0,43.6163,43.641,43.608,43.6163,52800.0
2013-11-05 10:20:00,52.75,52.82,52.74,52.82,125800.0,43.5997,43.6576,43.5915,43.6576,125800.0
2013-11-05 10:25:00,52.83,52.85,52.81,52.82,24700.0,43.6658,43.6824,43.6493,43.6576,24700.0
2013-11-05 10:30:00,52.81,52.87,52.81,52.85,73700.0,43.6493,43.6989,43.6493,43.6824,73700.0
2013-11-05 10:35:00,52.86,52.88,52.85,52.88,41000.0,43.6906,43.7072,43.6824,43.7072,41000.0
2013-11-05 10:40:00,52.88,52.95,52.88,52.95,74600.0,43.7072,43.765,43.7072,43.765,74600.0
2013-11-05 10:45:00,52.95,52.96,52.91,52.95,41300.0,43.765,43.7733,43.732,43.765,41300.0
2013-11-05 10:50:00,52.95,52.98,52.94,52.96,65600.0,43.765,43.7898,43.7568,43.7733,65600.0
2013-11-05 10:55:00,52.97,53.0,52.96,52.98,123300.0,43.7816,43.8064,43.7733,43.7898,123300.0
2013-11-05 11:00:00,52.97,53.04,52.97,53.02,68500.0,43.7816,43.8394,43.7816,43.8229,68500.0
2013-11-05 11:05:00,53.02,53.03,53.01,53.02,30100.0,43.8229,43.8312,43.8146,43.8229,30100.0
2013-11-05 11:10:00,53.02,53.03,52.99,53.0,51100.0,43.8229,43.8312,43.7981,43.8064,51100.0
2013-11-05 11:15:00,53.0,53.03,52.98,52.98,29200.0,43.8064,43.8312,43.7898,43.7898,29200.0
2013-11-05 11:20:00,52.98,52.99,52.95,52.97,50300.0,43.7898,43.7981,43.765,43.7816,50300.0
2013-11-05 11:25:00,52.98,53.0,52.96,52.96,25800.0,43.7898,43.8064,43.7733,43.7733,25800.0
2013-11-05 11:30:00,52.97,53.0,52.96,53.0,32400.0,43.7816,43.8064,43.7733,43.8064,32400.0
2013-11-05 11:35:00,53.0,53.0,52.97,52.98,41100.0,43.8064,43.8064,43.7816,43.7898,41100.0
2013-11-05 11:40:00,52.98,53.0,52.97,53.0,32100.0,43.7898,43.8064,43.7816,43.8064,32100.0
2013-11-05 11:45:00,53.0,53.0,52.97,53.0,43800.0,43.8064,43.8064,43.7816,43.8064,43800.0
2013-11-05 11:50:00,53.01,53.02,52.99,53.0,47900.0,43.8146,43.8229,43.7981,43.8064,47900.0
2013-11-05 11:55:00,53.0,53.02,52.99,52.99,28800.0,43.8064,43.8229,43.7981,43.7981,28800.0
2013-11-05 12:00:00,53.0,53.01,52.99,53.0,38800.0,43.8064,43.8146,43.7981,43.8064,38800.0
2013-11-05 12:05:00,52.99,53.0,52.98,52.98,85000.0,43.7981,43.8064,43.7898,43.7898,85000.0
2013-11-05 12:10:00,52.98,53.01,52.97,53.0,30200.0,43.7898,43.8146,43.7816,43.8064,30200.0
2013-11-05 12:15:00,53.0,53.05,53.0,53.04,39800.0,43.8064,43.8477,43.8064,43.8394,39800.0
2013-11-05 12:20:00,53.05,53.1,53.04,53.06,34100.0,43.8477,43.889,43.8394,43.8559,34100.0
2013-11-05 12:25:00,53.07,53.07,53.05,53.05,18600.0,43.8642,43.8642,43.8477,43.8477,18600.0
2013-11-05 12:30:00,53.06,53.06,53.03,53.03,39500.0,43.8559,43.8559,43.8312,43.8312,39500.0
2013-11-05 12:35:00,53.04,53.04,53.03,53.04,16000.0,43.8394,43.8394,43.8312,43.8394,16000.0
2013-11-05 12:40:00,53.04,53.05,53.03,53.05,17500.0,43.8394,43.8477,43.8312,43.8477,17500.0
2013-11-05 12:45:00,53.04,53.04,53.03,53.03,18700.0,43.8394,43.8394,43.8312,43.8312,18700.0
2013-11-05 12:50:00,53.03,53.03,53.01,53.02,15200.0,43.8312,43.8312,43.8146,43.8229,15200.0
2013-11-05 12:55:00,53.02,53.03,52.99,52.99,55100.0,43.8229,43.8312,43.7981,43.7981,55100.0
2013-11-05 13:00:00,53.0,53.03,53.0,53.01,18100.0,43.8064,43.8312,43.8064,43.8146,18100.0
2013-11-05 13:05:00,53.01,53.02,53.0,53.01,26100.0,43.8146,43.8229,43.8064,43.8146,26100.0
2013-11-05 13:10:00,53.01,53.03,53.01,53.02,36600.0,43.8146,43.8312,43.8146,43.8229,36600.0
2013-11-05 13:15:00,53.02,53.03,53.01,53.02,39400.0,43.8229,43.8312,43.8146,43.8229,39400.0
2013-11-05 13:20:00,53.01,53.02,52.99,53.01,26300.0,43.8146,43.8229,43.7981,43.8146,26300.0
2013-11-05 13:25:00,53.0,53.03,53.0,53.02,43400.0,43.8064,43.8312,43.8064,43.8229,43400.0
2013-11-05 13:30:00,53.02,53.03,53.01,53.02,31500.0,43.8229,43.8312,43.8146,43.8229,31500.0
2013-11-05 13:35:00,53.03,53.03,52.99,52.99,16100.0,43.8312,43.8312,43.7981,43.7981,16100.0
2013-11-05 13:40:00,52.98,53.0,52.98,52.99,51000.0,43.7898,43.8064,43.7898,43.7981,51000.0
2013-11-05 13:45:00,52.98,52.99,52.98,52.99,11500.0,43.7898,43.7981,43.7898,43.7981,11500.0
2013-11-05 13:50:00,52.98,52.99,52.95,52.95,16400.0,43.7898,43.7981,43.765,43.765,16400.0
2013-11-05 13:55:00,52.95,52.96,52.94,52.94,14500.0,43.765,43.7733,43.7568,43.7568,14500.0
2013-11-05 14:00:00,52.94,52.97,52.94,52.97,20000.0,43.7568,43.7816,43.7568,43.7816,20000.0
2013-11-05 14:05:00,52.97,52.98,52.94,52.94,22800.0,43.7816,43.7898,43.7568,43.7568,22800.0
2013-11-05 14:10:00,52.95,52.97,52.95,52.97,21100.0,43.765,43.7816,43.765,43.7816,21100.0
2013-11-05 14:15:00,52.98,52.99,52.97,52.98,28800.0,43.7898,43.7981,43.7816,43.7898,28800.0
2013-11-05 14:20:00,52.99,53.02,52.99,53.02,20500.0,43.7981,43.8229,43.7981,43.8229,20500.0
2013-11-05 14:25:00,53.02,53.03,53.01,53.01,17500.0,43.8229,43.8312,43.8146,43.8146,17500.0
2013-11-05 14:30:00,53.01,53.04,53.01,53.04,22900.0,43.8146,43.8394,43.8146,43.8394,22900.0
2013-11-05 14:35:00,53.04,53.05,53.02,53.03,18500.0,43.8394,43.8477,43.8229,43.8312,18500.0
2013-11-05 14:40:00,53.03,53.04,53.02,53.02,28900.0,43.8312,43.8394,43.8229,43.8229,28900.0
2013-11-05 14:45:00,53.02,53.02,53.01,53.02,50400.0,43.8229,43.8229,43.8146,43.8229,50400.0
2013-11-05 14:50:00,53.02,53.04,53.02,53.02,102700.0,43.8229,43.8394,43.8229,43.8229,102700.0
2013-11-05 14:55:00,53.02,53.05,53.02,53.04,22500.0,43.8229,43.8477,43.8229,43.8394,22500.0
2013-11-05 15:00:00,53.05,53.07,53.04,53.05,34900.0,43.8477,43.8642,43.8394,43.8477,34900.0
2013-11-05 15:05:00,53.05,53.1,53.05,53.09,73700.0,43.8477,43.889,43.8477,43.8807,73700.0
2013-11-05 15:10:00,53.09,53.09,53.05,53.06,75600.0,43.8807,43.8807,43.8477,43.8559,75600.0
2013-11-05 15:15:00,53.05,53.07,53.05,53.06,30900.0,43.8477,43.8642,43.8477,43.8559,30900.0
2013-11-05 15:20:00,53.07,53.07,53.02,53.03,66600.0,43.8642,43.8642,43.8229,43.8312,66600.0
2013-11-05 15:25:00,53.04,53.05,53.02,53.03,143300.0,43.8394,43.8477,43.8229,43.8312,143300.0
2013-11-05 15:30:00,53.04,53.05,53.03,53.03,34300.0,43.8394,43.8477,43.8312,43.8312,34300.0
2013-11-05 15:35:00,53.04,53.06,53.01,53.05,70000.0,43.8394,43.8559,43.8146,43.8477,70000.0
2013-11-05 15:40:00,53.06,53.07,53.02,53.03,103500.0,43.8559,43.8642,43.8229,43.8312,103500.0
2013-11-05 15:45:00,53.03,53.07,53.03,53.06,190900.0,43.8312,43.8642,43.8312,43.8559,190900.0
2013-11-05 15:50:00,53.05,53.06,53.04,53.06,55200.0,43.8477,43.8559,43.8394,43.8559,55200.0
2013-11-05 15:55:00,53.06,53.07,52.97,52.98,438100.0,43.8559,43.8642,43.7816,43.7898,438100.0
2013-11-06 09:30:00,53.18,53.35,53.08,53.1,80700.0,43.9551,44.0956,43.8725,43.889,80700.0
2013-11-06 09:35:00,53.12,53.15,53.09,53.15,110100.0,43.9055,43.9303,43.8807,43.9303,110100.0
2013-11-06 09:40:00,53.14,53.18,53.11,53.18,55100.0,43.9221,43.9551,43.8973,43.9551,55100.0
2013-11-06 09:45:00,53.17,53.23,53.11,53.21,95300.0,43.9469,43.9965,43.8973,43.9799,95300.0
2013-11-06 09:50:00,53.21,53.3,53.2,53.27,577400.0,43.9799,44.0543,43.9717,44.0295,577400.0
2013-11-06 09:55:00,53.27,53.27,53.16,53.16,52600.0,44.0295,44.0295,43.9386,43.9386,52600.0
2013-11-06 10:00:00,53.17,53.22,53.16,53.2,53700.0,43.9469,43.9882,43.9386,43.9717,53700.0
2013-11-06 10:05:00,53.19,53.22,53.17,53.2,22800.0,43.9634,43.9882,43.9469,43.9717,22800.0
2013-11-06 10:10:00,53.2,53.21,53.18,53.19,43100.0,43.9717,43.9799,43.9551,43.9634,43100.0
2013-11-06 10:15:00,53.19,53.2,53.14,53.16,25800.0,43.9634,43.9717,43.9221,43.9386,25800.0
2013-11-06 10:20:00,53.15,53.16,53.12,53.13,20800.0,43.9303,43.9386,43.9055,43.9138,20800.0
2013-11-06 10:25:00,53.14,53.14,53.06,53.06,157400.0,43.9221,43.9221,43.8559,43.8559,157400.0
2013-11-06 10:30:00,53.06,53.06,53.01,53.01,41500.0,43.8559,43.8559,43.8146,43.8146,41500.0
2013-11-06 10:35:00,53.02,53.02,52.99,52.99,139700.0,43.8229,43.8229,43.7981,43.7981,139700.0
2013-11-06 10:40:00,52.99,53.0,52.97,52.98,70200.0,43.7981,43.8064,43.7816,43.7898,70200.0
2013-11-06 10:45:00,52.98,53.02,52.98,52.99,21700.0,43.7898,43.8229,43.7898,43.7981,21700.0
2013-11-06 10:50:00,52.98,52.99,52.92,52.92,35000.0,43.7898,43.7981,43.7402,43.7402,35000.0
2013-11-06 10:55:00,52.92,52.94,52.9,52.93,102300.0,43.7402,43.7568,43.7237,43.7485,102300.0
2013-11-06 11:00:00,52.93,52.93,52.84,52.85,104100.0,43.7485,43.7485,43.6741,43.6824,104100.0
2013-11-06 11:05:00,52.85,52.86,52.82,52.84,64200.0,43.6824,43.6906,43.6576,43.6741,64200.0
2013-11-06 11:10:00,52.85,52.92,52.85,52.92,68000.0,43.6824,43.7402,43.6824,43.7402,68000.0
2013-11-06 11:15:00,52.92,52.95,52.91,52.94,125200.0,43.7402,43.765,43.732,43.7568,125200.0
2013-11-06 11:20:00,52.94,52.98,52.94,52.97,30300.0,43.7568,43.7898,43.7568,43.7816,30300.0
2013-11-06 11:25:00,52.96,52.98,52.95,52.96,53000.0,43.7733,43.7898,43.765,43.7733,53000.0
2013-11-06 11:30:00,52.96,52.97,52.95,52.96,36700.0,43.7733,43.7816,43.765,43.7733,36700.0
2013-11-06 11:35:00,52.97,52.97,52.91,52.92,24300.0,43.7816,43.7816,43.732,43.7402,24300.0
2013-11-06 11:40:00,52.91,52.92,52.87,52.88,80600.0,43.732,43.7402,43.6989,43.7072,80600.0
2013-11-06 11:45:00,52.89,52.93,52.87,52.93,40200.0,43.7154,43.7485,43.6989,43.7485,40200.0
2013-11-06 11:50:00,52.92,52.96,52.92,52.94,277300.0,43.7402,43.7733,43.7402,43.7568,277300.0
2013-11-06 11:55:00,52.94,52.95,52.88,52.88,28000.0,43.7568,43.765,43.7072,43.7072,28000.0
2013-11-06 12:00:00,52.88,52.9,52.87,52.88,25500.0,43.7072,43.7237,43.6989,43.7072,25500.0
2013-11-06 12:05:00,52.87,52.9,52.87,52.87,25600.0,43.6989,43.7237,43.6989,43.6989,25600.0
2013-11-06 12:10:00,52.88,52.9,52.87,52.89,33100.0,43.7072,43.7237,43.6989,43.7154,33100.0
2013-11-06 12:15:00,52.9,52.91,52.88,52.9,44600.0,43.7237,43.732,43.7072,43.7237,44600.0
2013-11-06 12:20:00,52.9,52.93,52.88,52.93,31700.0,43.7237,43.7485,43.7072,43.7485,31700.0
2013-11-06 12:25:00,52.92,52.96,52.91,52.95,28400.0,43.7402,43.7733,43.732,43.765,28400.0
2013-11-06 12:30:00,52.95,52.96,52.91,52.91,45100.0,43.765,43.7733,43.732,43.732,45100.0
2013-11-06 12:35:00,52.93,52.96,52.91,52.94,46900.0,43.7485,43.7733,43.732,43.7568,46900.0
2013-11-06 12:40:00,52.94,52.94,52.92,52.94,32500.0,43.7568,43.7568,43.7402,43.7568,32500.0
2013-11-06 12:45:00,52.93,52.94,52.91,52.93,25500.0,43.7485,43.7568,43.732,43.7485,25500.0
2013-11-06 12:50:00,52.93,52.94,52.92,52.93,26200.0,43.7485,43.7568,43.7402,43.7485,26200.0
2013-11-06 12:55:00,52.94,52.95,52.93,52.93,31700.0,43.7568,43.765,43.7485,43.7485,31700.0
2013-11-06 13:00:00,52.93,52.95,52.92,52.94,37900.0,43.7485,43.765,43.7402,43.7568,37900.0
2013-11-06 13:05:00,52.95,52.97,52.95,52.96,14000.0,43.765,43.7816,43.765,43.7733,14000.0
2013-11-06 13:10:00,52.97,52.99,52.96,52.99,20300.0,43.7816,43.7981,43.7733,43.7981,20300.0
2013-11-06 13:15:00,52.98,52.98,52.96,52.97,28800.0,43.7898,43.7898,43.7733,43.7816,28800.0
2013-11-06 13:20:00,52.97,52.98,52.94,52.96,27300.0,43.7816,43.7898,43.7568,43.7733,27300.0
2013-11-06 13:25:00,52.96,53.0,52.96,52.99,17800.0,43.7733,43.8064,43.7733,43.7981,17800.0
2013-11-06 13:30:00,52.99,53.01,52.98,52.98,19800.0,43.7981,43.8146,43.7898,43.7898,19800.0
2013-11-06 13:35:00,52.98,52.98,52.97,52.97,13500.0,43.7898,43.7898,43.7816,43.7816,13500.0
2013-11-06 13:40:00,52.97,52.98,52.95,52.96,33900.0,43.7816,43.7898,43.765,43.7733,33900.0
2013-11-06 13:45:00,52.96,52.97,52.95,52.96,23500.0,43.7733,43.7816,43.765,43.7733,23500.0
2013-11-06 13:50:00,52.97,52.99,52.97,52.97,20800.0,43.7816,43.7981,43.7816,43.7816,20800.0
2013-11-06 13:55:00,52.97,52.97,52.93,52.95,23200.0,43.7816,43.7816,43.7485,43.765,23200.0
2013-11-06 14:00:00,52.95,52.95,52.94,52.94,17100.0,43.765,43.765,43.7568,43.7568,17100.0
2013-11-06 14:05:00,52.94,52.95,52.9,52.91,33700.0,43.7568,43.765,43.7237,43.732,33700.0
2013-11-06 14:10:00,52.91,52.91,52.88,52.9,21300.0,43.732,43.732,43.7072,43.7237,21300.0
2013-11-06 14:15:00,52.89,52.9,52.87,52.88,26900.0,43.7154,43.7237,43.6989,43.7072,26900.0
2013-11-06 14:20:00,52.88,52.89,52.85,52.86,16900.0,43.7072,43.7154,43.6824,43.6906,16900.0
2013-11-06 14:25:00,52.86,52.87,52.85,52.86,21500.0,43.6906,43.6989,43.6824,43.6906,21500.0
2013-11-06 14:30:00,52.86,52.9,52.86,52.86,22100.0,43.6906,43.7237,43.6906,43.6906,22100.0
2013-11-06 14:35:00,52.87,52.88,52.85,52.85,13800.0,43.6989,43.7072,43.6824,43.6824,13800.0
2013-11-06 14:40:00,52.86,52.86,52.84,52.85,46700.0,43.6906,43.6906,43.6741,43.6824,46700.0
2013-11-06 14:45:00,52.85,52.87,52.84,52.86,24600.0,43.6824,43.6989,43.6741,43.6906,24600.0
2013-11-06 14:50:00,52.87,52.88,52.85,52.86,17900.0,43.6989,43.7072,43.6824,43.6906,17900.0
2013-11-06 14:55:00,52.87,52.88,52.85,52.87,290700.0,43.6989,43.7072,43.6824,43.6989,290700.0
2013-11-06 15:00:00,52.86,52.86,52.83,52.84,33800.0,43.6906,43.6906,43.6658,43.6741,33800.0
2013-11-06 15:05:00,52.85,52.86,52.84,52.85,14700.0,43.6824,43.6906,43.6741,43.6824,14700.0
2013-11-06 15:10:00,52.84,52.85,52.82,52.83,13800.0,43.6741,43.6824,43.6576,43.6658,13800.0
2013-11-06 15:15:00,52.83,52.86,52.82,52.85,26500.0,43.6658,43.6906,43.6576,43.6824,26500.0
2013-11-06 15:20:00,52.85,52.89,52.84,52.89,29400.0,43.6824,43.7154,43.6741,43.7154,29400.0
2013-11-06 15:25:00,52.89,52.89,52.84,52.86,47100.0,43.7154,43.7154,43.6741,43.6906,47100.0
2013-11-06 15:30:00,52.86,52.87,52.83,52.85,31500.0,43.6906,43.6989,43.6658,43.6824,31500.0
2013-11-06 15:35:00,52.86,52.86,52.82,52.83,59100.0,43.6906,43.6906,43.6576,43.6658,59100.0
2013-11-06 15:40:00,52.83,52.84,52.81,52.84,23300.0,43.6658,43.6741,43.6493,43.6741,23300.0
2013-11-06 15:45:00,52.84,52.85,52.8,52.81,65100.0,43.6741,43.6824,43.641,43.6493,65100.0
2013-11-06 15:50:00,52.81,52.84,52.8,52.84,99500.0,43.6493,43.6741,43.641,43.6741,99500.0
2013-11-06 15:55:00,52.84,52.88,52.83,52.85,279000.0,43.6741,43.7072,43.6658,43.6824,279000.0
2013-11-07 09:30:00,53.07,53.17,53.0,53.1,152100.0,43.8642,43.9469,43.8064,43.889,152100.0
2013-11-07 09:35:00,53.1,53.22,53.1,53.19,88500.0,43.889,43.9882,43.889,43.9634,88500.0
2013-11-07 09:40:00,53.19,53.21,53.18,53.2,87800.0,43.9634,43.9799,43.9551,43.9717,87800.0
2013-11-07 09:45:00,53.2,53.21,53.14,53.14,49400.0,43.9717,43.9799,43.9221,43.9221,49400.0
2013-11-07 09:50:00,53.14,53.15,53.06,53.09,69400.0,43.9221,43.9303,43.8559,43.8807,69400.0
2013-11-07 09:55:00,53.06,53.06,53.02,53.04,442300.0,43.8559,43.8559,43.8229,43.8394,442300.0
2013-11-07 10:00:00,53.03,53.06,53.01,53.05,87100.0,43.8312,43.8559,43.8146,43.8477,87100.0
2013-11-07 10:05:00,53.05,53.06,52.96,52.97,79700.0,43.8477,43.8559,43.7733,43.7816,79700.0
2013-11-07 10:10:00,52.96,52.96,52.88,52.9,94900.0,43.7733,43.7733,43.7072,43.7237,94900.0
2013-11-07 10:15:00,52.92,52.94,52.85,52.85,93400.0,43.7402,43.7568,43.6824,43.6824,93400.0
2013-11-07 10:20:00,52.85,52.87,52.82,52.86,44800.0,43.6824,43.6989,43.6576,43.6906,44800.0
2013-11-07 10:25:00,52.86,52.86,52.81,52.86,230500.0,43.6906,43.6906,43.6493,43.6906,230500.0
2013-11-07 10:30:00,52.86,52.86,52.68,52.69,170200.0,43.6906,43.6906,43.5419,43.5501,170200.0
2013-11-07 10:35:00,52.67,52.71,52.64,52.68,41300.0,43.5336,43.5667,43.5088,43.5419,41300.0
2013-11-07 10:40:00,52.67,52.74,52.66,52.71,162600.0,43.5336,43.5915,43.5253,43.5667,162600.0
2013-11-07 10:45:00,52.7,52.73,52.68,52.71,42400.0,43.5584,43.5832,43.5419,43.5667,42400.0
2013-11-07 10:50:00,52.71,52.77,52.7,52.76,68600.0,43.5667,43.6163,43.5584,43.608,68600.0
2013-11-07 10:55:00,52.77,52.78,52.69,52.69,88100.0,43.6163,43.6245,43.5501,43.5501,88100.0
2013-11-07 11:00:00,52.7,52.71,52.65,52.71,146600.0,43.5584,43.5667,43.5171,43.5667,146600.0
2013-11-07 11:05:00,52.73,52.76,52.68,52.69,60800.0,43.5832,43.608,43.5419,43.5501,60800.0
2013-11-07 11:10:00,52.69,52.73,52.67,52.67,106200.0,43.5501,43.5832,43.5336,43.5336,106200.0
2013-11-07 11:15:00,52.67,52.68,52.6,52.61,53700.0,43.5336,43.5419,43.4757,43.484,53700.0
2013-11-07 11:20:00,52.61,52.69,52.57,52.68,78000.0,43.484,43.5501,43.4509,43.5419,78000.0
2013-11-07 11:25:00,52.68,52.68,52.63,52.67,46700.0,43.5419,43.5419,43.5005,43.5336,46700.0
2013-11-07 11:30:00,52.67,52.69,52.64,52.69,72500.0,43.5336,43.5501,43.5088,43.5501,72500.0
2013-11-07 11:35:00,52.7,52.72,52.69,52.71,36200.0,43.5584,43.5749,43.5501,43.5667,36200.0
2013-11-07 11:40:00,52.7,52.75,52.68,52.7,315600.0,43.5584,43.5997,43.5419,43.5584,315600.0
2013-11-07 11:45:00,52.7,52.72,52.69,52.71,35800.0,43.5584,43.5749,43.5501,43.5667,35800.0
2013-11-07 11:50:00,52.71,52.75,52.71,52.75,35700.0,43.5667,43.5997,43.5667,43.5997,35700.0
2013-11-07 11:55:00,52.75,52.76,52.73,52.76,57700.0,43.5997,43.608,43.5832,43.608,57700.0
2013-11-07 12:00:00,52.75,52.77,52.73,52.75,53300.0,43.5997,43.6163,43.5832,43.5997,53300.0
2013-11-07 12:05:00,52.76,52.8,52.76,52.78,23200.0,43.608,43.641,43.608,43.6245,23200.0
2013-11-07 12:10:00,52.79,52.85,52.78,52.85,30500.0,43.6328,43.6824,43.6245,43.6824,30500.0
2013-11-07 12:15:00,52.85,52.86,52.84,52.85,18100.0,43.6824,43.6906,43.6741,43.6824,18100.0
2013-11-07 12:20:00,52.85,52.86,52.83,52.83,8700.0,43.6824,43.6906,43.6658,43.6658,8700.0
2013-11-07 12:25:00,52.84,52.84,52.81,52.82,37000.0,43.6741,43.6741,43.6493,43.6576,37000.0
2013-11-07 12:30:00,52.83,52.86,52.82,52.84,59800.0,43.6658,43.6906,43.6576,43.6741,59800.0
2013-11-07 12:35:00,52.83,52.83,52.8,52.81,17400.0,43.6658,43.6658,43.641,43.6493,17400.0
2013-11-07 12:40:00,52.81,52.86,52.81,52.86,9900.0,43.6493,43.6906,43.6493,43.6906,9900.0
2013-11-07 12:45:00,52.86,52.87,52.85,52.87,4600.0,43.6906,43.6989,43.6824,43.6989,4600.0
2013-11-07 12:50:00,52.87,52.87,52.82,52.83,26800.0,43.6989,43.6989,43.6576,43.6658,26800.0
2013-11-07 12:55:00,52.83,52.83,52.8,52.8,20300.0,43.6658,43.6658,43.641,43.641,20300.0
2013-11-07 13:00:00,52.8,52.83,52.78,52.81,15300.0,43.641,43.6658,43.6245,43.6493,15300.0
2013-11-07 13:05:00,52.81,52.81,52.77,52.8,19700.0,43.6493,43.6493,43.6163,43.641,19700.0
2013-11-07 13:10:00,52.79,52.79,52.77,52.77,10300.0,43.6328,43.6328,43.6163,43.6163,10300.0
2013-11-07 13:15:00,52.76,52.79,52.76,52.78,11000.0,43.608,43.6328,43.608,43.6245,11000.0
2013-11-07 13:20:00,52.78,52.81,52.73,52.75,23500.0,43.6245,43.6493,43.5832,43.5997,23500.0
2013-11-07 13:25:00,52.75,52.76,52.68,52.69,48000.0,43.5997,43.608,43.5419,43.5501,48000.0
2013-11-07 13:30:00,52.7,52.72,52.68,52.7,13600.0,43.5584,43.5749,43.5419,43.5584,13600.0
2013-11-07 13:35:00,52.71,52.74,52.67,52.73,30600.0,43.5667,43.5915,43.5336,43.5832,30600.0
2013-11-07 13:40:00,52.74,52.75,52.71,52.75,40700.0,43.5915,43.5997,43.5667,43.5997,40700.0
2013-11-07 13:45:00,52.75,52.76,52.68,52.68,27000.0,43.5997,43.608,43.5419,43.5419,27000.0
2013-11-07 13:50:00,52.7,52.73,52.68,52.69,42600.0,43.5584,43.5832,43.5419,43.5501,42600.0
2013-11-07 13:55:00,52.69,52.73,52.69,52.72,23800.0,43.5501,43.5832,43.5501,43.5749,23800.0
2013-11-07 14:00:00,52.72,52.72,52.58,52.59,135900.0,43.5749,43.5749,43.4592,43.4675,135900.0
2013-11-07 14:05:00,52.6,52.65,52.6,52.64,53100.0,43.4757,43.5171,43.4757,43.5088,53100.0
2013-11-07 14:10:00,52.64,52.69,52.64,52.64,25600.0,43.5088,43.5501,43.5088,43.5088,25600.0
2013-11-07 14:15:00,52.64,52.65,52.6,52.63,51300.0,43.5088,43.5171,43.4757,43.5005,51300.0
2013-11-07 14:20:00,52.63,52.63,52.61,52.63,30000.0,43.5005,43.5005,43.484,43.5005,30000.0
2013-11-07 14:25:00,52.63,52.65,52.6,52.61,20500.0,43.5005,43.5171,43.4757,43.484,20500.0
2013-11-07 14:30:00,52.6,52.6,52.52,52.6,164200.0,43.4757,43.4757,43.4096,43.4757,164200.0
2013-11-07 14:35:00,52.6,52.61,52.58,52.58,32600.0,43.4757,43.484,43.4592,43.4592,32600.0
2013-11-07 14:40:00,52.59,52.61,52.59,52.6,29300.0,43.4675,43.484,43.4675,43.4757,29300.0
2013-11-07 14:45:00,52.6,52.65,52.59,52.64,56500.0,43.4757,43.5171,43.4675,43.5088,56500.0
2013-11-07 14:50:00,52.64,52.66,52.62,52.66,17700.0,43.5088,43.5253,43.4923,43.5253,17700.0
2013-11-07 14:55:00,52.65,52.69,52.65,52.68,34300.0,43.5171,43.5501,43.5171,43.5419,34300.0
2013-11-07 15:00:00,52.68,52.69,52.63,52.63,56800.0,43.5419,43.5501,43.5005,43.5005,56800.0
2013-11-07 15:05:00,52.63,52.66,52.58,52.58,27300.0,43.5005,43.5253,43.4592,43.4592,27300.0
2013-11-07 15:10:00,52.58,52.61,52.57,52.57,20400.0,43.4592,43.484,43.4509,43.4509,20400.0
2013-11-07 15:15:00,52.57,52.58,52.53,52.55,31900.0,43.4509,43.4592,43.4179,43.4344,31900.0
2013-11-07 15:20:00,52.55,52.62,52.55,52.56,78900.0,43.4344,43.4923,43.4344,43.4427,78900.0
2013-11-07 15:25:00,52.56,52.58,52.5,52.5,55900.0,43.4427,43.4592,43.3931,43.3931,55900.0
2013-11-07 15:30:00,52.5,52.54,52.48,52.51,153000.0,43.3931,43.4261,43.3766,43.4014,153000.0
2013-11-07 15:35:00,52.51,52.55,52.46,52.55,154400.0,43.4014,43.4344,43.36,43.4344,154400.0
2013-11-07 15:40:00,52.55,52.55,52.47,52.48,57300.0,43.4344,43.4344,43.3683,43.3766,57300.0
2013-11-07 15:45:00,52.48,52.51,52.42,52.42,155800.0,43.3766,43.4014,43.327,43.327,155800.0
2013-11-07 15:50:00,52.42,52.48,52.39,52.4,254900.0,43.327,43.3766,43.3022,43.3104,254900.0
2013-11-07 15:55:00,52.4,52.45,52.36,52.4,379200.0,43.3104,43.3518,43.2774,43.3104,379200.0
2013-11-08 09:30:00,52.39,52.59,52.39,52.55,106400.0,43.3022,43.4675,43.3022,43.4344,106400.0
2013-11-08 09:35:00,52.55,52.56,52.49,52.51,91700.0,43.4344,43.4427,43.3848,43.4014,91700.0
2013-11-08 09:40:00,52.51,52.59,52.46,52.59,156700.0,43.4014,43.4675,43.36,43.4675,156700.0
2013-11-08 09:45:00,52.59,52.6,52.51,52.51,50400.0,43.4675,43.4757,43.4014,43.4014,50400.0
2013-11-08 09:50:00,52.52,52.54,52.48,52.5,109500.0,43.4096,43.4261,43.3766,43.3931,109500.0
2013-11-08 09:55:00,52.51,52.53,52.41,52.44,133400.0,43.4014,43.4179,43.3187,43.3435,133400.0
2013-11-08 10:00:00,52.44,52.54,52.44,52.54,135300.0,43.3435,43.4261,43.3435,43.4261,135300.0
2013-11-08 10:05:00,52.53,52.63,52.52,52.62,52600.0,43.4179,43.5005,43.4096,43.4923,52600.0
2013-11-08 10:10:00,52.62,52.65,52.6,52.63,53700.0,43.4923,43.5171,43.4757,43.5005,53700.0
2013-11-08 10:15:00,52.63,52.76,52.63,52.74,147700.0,43.5005,43.608,43.5005,43.5915,147700.0
2013-11-08 10:20:00,52.74,52.78,52.72,52.77,199200.0,43.5915,43.6245,43.5749,43.6163,199200.0
2013-11-08 10:25:00,52.77,52.79,52.74,52.79,84900.0,43.6163,43.6328,43.5915,43.6328,84900.0
2013-11-08 10:30:00,52.8,52.95,52.8,52.93,86900.0,43.641,43.765,43.641,43.7485,86900.0
2013-11-08 10:35:00,52.92,52.93,52.86,52.88,75000.0,43.7402,43.7485,43.6906,43.7072,75000.0
2013-11-08 10:40:00,52.88,52.89,52.83,52.88,70700.0,43.7072,43.7154,43.6658,43.7072,70700.0
2013-11-08 10:45:00,52.89,52.94,52.86,52.92,267800.0,43.7154,43.7568,43.6906,43.7402,267800.0
2013-11-08 10:50:00,52.91,52.91,52.84,52.85,129300.0,43.732,43.732,43.6741,43.6824,129300.0
2013-11-08 10:55:00,52.86,52.91,52.86,52.87,98600.0,43.6906,43.732,43.6906,43.6989,98600.0
2013-11-08 11:00:00,52.88,52.9,52.86,52.87,58000.0,43.7072,43.7237,43.6906,43.6989,58000.0
2013-11-08 11:05:00,52.87,52.88,52.84,52.86,36700.0,43.6989,43.7072,43.6741,43.6906,36700.0
2013-11-08 11:10:00,52.87,52.9,52.86,52.9,132200.0,43.6989,43.7237,43.6906,43.7237,132200.0
2013-11-08 11:15:00,52.89,52.9,52.87,52.88,179900.0,43.7154,43.7237,43.6989,43.7072,179900.0
2013-11-08 11:20:00,52.89,52.9,52.84,52.87,38300.0,43.7154,43.7237,43.6741,43.6989,38300.0
2013-11-08 11:25:00,52.87,52.88,52.85,52.85,89600.0,43.6989,43.7072,43.6824,43.6824,89600.0
2013-11-08 11:30:00,52.85,52.86,52.84,52.86,44100.0,43.6824,43.6906,43.6741,43.6906,44100.0
2013-11-08 11:35:00,52.86,52.94,52.86,52.92,85700.0,43.6906,43.7568,43.6906,43.7402,85700.0
2013-11-08 11:40:00,52.92,52.92,52.87,52.88,30700.0,43.7402,43.7402,43.6989,43.7072,30700.0
2013-11-08 11:45:00,52.88,52.9,52.88,52.9,33500.0,43.7072,43.7237,43.7072,43.7237,33500.0
2013-11-08 11:50:00,52.9,52.94,52.89,52.91,71200.0,43.7237,43.7568,43.7154,43.732,71200.0
2013-11-08 11:55:00,52.93,52.96,52.91,52.91,44400.0,43.7485,43.7733,43.732,43.732,44400.0
2013-11-08 12:00:00,52.91,52.98,52.91,52.95,34500.0,43.732,43.7898,43.732,43.765,34500.0
2013-11-08 12:05:00,52.95,52.99,52.95,52.98,17900.0,43.765,43.7981,43.765,43.7898,17900.0
2013-11-08 12:10:00,52.98,52.99,52.95,52.95,47300.0,43.7898,43.7981,43.765,43.765,47300.0
2013-11-08 12:15:00,52.95,52.98,52.95,52.97,24300.0,43.765,43.7898,43.765,43.7816,24300.0
2013-11-08 12:20:00,52.98,53.01,52.97,52.98,39000.0,43.7898,43.8146,43.7816,43.7898,39000.0
2013-11-08 12:25:00,52.98,53.0,52.97,53.0,33900.0,43.7898,43.8064,43.7816,43.8064,33900.0
2013-11-08 12:30:00,52.99,53.01,52.99,52.99,15700.0,43.7981,43.8146,43.7981,43.7981,15700.0
2013-11-08 12:35:00,52.99,53.0,52.98,52.99,4300.0,43.7981,43.8064,43.7898,43.7981,4300.0
2013-11-08 12:40:00,52.99,53.01,52.99,53.01,58900.0,43.7981,43.8146,43.7981,43.8146,58900.0
2013-11-08 12:45:00,53.0,53.02,53.0,53.0,15200.0,43.8064,43.8229,43.8064,43.8064,15200.0
2013-11-08 12:50:00,53.0,53.0,52.98,52.99,25900.0,43.8064,43.8064,43.7898,43.7981,25900.0
2013-11-08 12:55:00,53.0,53.02,53.0,53.01,10800.0,43.8064,43.8229,43.8064,43.8146,10800.0
2013-11-08 13:00:00,53.02,53.02,52.99,53.0,27000.0,43.8229,43.8229,43.7981,43.8064,27000.0
2013-11-08 13:05:00,53.01,53.01,52.98,52.99,26500.0,43.8146,43.8146,43.7898,43.7981,26500.0
2013-11-08 13:10:00,52.99,53.01,52.98,53.01,17900.0,43.7981,43.8146,43.7898,43.8146,17900.0
2013-11-08 13:15:00,53.02,53.02,53.0,53.0,19200.0,43.8229,43.8229,43.8064,43.8064,19200.0
2013-11-08 13:20:00,53.0,53.01,52.97,52.99,122700.0,43.8064,43.8146,43.7816,43.7981,122700.0
2013-11-08 13:25:00,52.99,53.04,52.98,53.02,147900.0,43.7981,43.8394,43.7898,43.8229,147900.0
2013-11-08 13:30:00,53.03,53.03,53.01,53.01,33300.0,43.8312,43.8312,43.8146,43.8146,33300.0
2013-11-08 13:35:00,53.01,53.03,53.0,53.02,16400.0,43.8146,43.8312,43.8064,43.8229,16400.0
2013-11-08 13:40:00,53.01,53.03,53.01,53.02,207700.0,43.8146,43.8312,43.8146,43.8229,207700.0
2013-11-08 13:45:00,53.03,53.06,53.01,53.01,133400.0,43.8312,43.8559,43.8146,43.8146,133400.0
2013-11-08 13:50:00,53.01,53.01,52.96,52.96,74000.0,43.8146,43.8146,43.7733,43.7733,74000.0
2013-11-08 13:55:00,52.96,52.98,52.96,52.98,75900.0,43.7733,43.7898,43.7733,43.7898,75900.0
2013-11-08 14:00:00,52.98,53.02,52.98,53.0,154600.0,43.7898,43.8229,43.7898,43.8064,154600.0
2013-11-08 14:05:00,53.01,53.01,52.98,52.98,26000.0,43.8146,43.8146,43.7898,43.7898,26000.0
2013-11-08 14:10:00,52.97,52.99,52.96,52.98,32100.0,43.7816,43.7981,43.7733,43.7898,32100.0
2013-11-08 14:15:00,52.99,52.99,52.94,52.97,35900.0,43.7981,43.7981,43.7568,43.7816,35900.0
2013-11-08 14:20:00,52.98,53.0,52.97,52.98,40700.0,43.7898,43.8064,43.7816,43.7898,40700.0
2013-11-08 14:25:00,52.98,53.01,52.98,52.99,54900.0,43.7898,43.8146,43.7898,43.7981,54900.0
2013-11-08 14:30:00,53.0,53.0,52.95,52.96,16400.0,43.8064,43.8064,43.765,43.7733,16400.0
2013-11-08 14:35:00,52.95,52.99,52.95,52.98,24600.0,43.765,43.7981,43.765,43.7898,24600.0
2013-11-08 14:40:00,52.98,53.01,52.98,52.99,33600.0,43.7898,43.8146,43.7898,43.7981,33600.0
2013-11-08 14:45:00,52.98,53.0,52.98,52.99,74000.0,43.7898,43.8064,43.7898,43.7981,74000.0
2013-11-08 14:50:00,52.99,52.99,52.98,52.99,10100.0,43.7981,43.7981,43.7898,43.7981,10100.0
2013-11-08 14:55:00,52.98,53.01,52.97,52.97,25600.0,43.7898,43.8146,43.7816,43.7816,25600.0
2013-11-08 15:00:00,52.97,52.98,52.91,52.91,41100.0,43.7816,43.7898,43.732,43.732,41100.0
2013-11-08 15:05:00,52.91,52.93,52.9,52.91,37200.0,43.732,43.7485,43.7237,43.732,37200.0
2013-11-08 15:10:00,52.92,52.93,52.9,52.93,20800.0,43.7402,43.7485,43.7237,43.7485,20800.0
2013-11-08 15:15:00,52.93,52.94,52.93,52.93,26500.0,43.7485,43.7568,43.7485,43.7485,26500.0
2013-11-08 15:20:00,52.94,52.99,52.94,52.98,19800.0,43.7568,43.7981,43.7568,43.7898,19800.0
2013-11-08 15:25:00,52.99,53.01,52.97,52.98,53100.0,43.7981,43.8146,43.7816,43.7898,53100.0
2013-11-08 15:30:00,52.98,53.01,52.97,53.01,34000.0,43.7898,43.8146,43.7816,43.8146,34000.0
2013-11-08 15:35:00,53.0,53.07,53.0,53.05,146800.0,43.8064,43.8642,43.8064,43.8477,146800.0
2013-11-08 15:40:00,53.05,53.1,53.05,53.1,88800.0,43.8477,43.889,43.8477,43.889,88800.0
2013-11-08 15:45:00,53.1,53.14,53.09,53.13,190500.0,43.889,43.9221,43.8807,43.9138,190500.0
2013-11-08 15:50:00,53.13,53.16,53.1,53.1,250900.0,43.9138,43.9386,43.889,43.889,250900.0
2013-11-08 15:55:00,53.1,53.2,53.1,53.18,677600.0,43.889,43.9717,43.889,43.9551,677600.0
2013-11-11 09:30:00,53.1,53.29,53.1,53.25,41400.0,43.889,44.0461,43.889,44.013,41400.0
2013-11-11 09:35:00,53.25,53.31,53.2,53.29,42300.0,44.013,44.0626,43.9717,44.0461,42300.0
2013-11-11 09:40:00,53.29,53.3,53.25,53.27,256400.0,44.0461,44.0543,44.013,44.0295,256400.0
2013-11-11 09:45:00,53.27,53.36,53.26,53.35,72100.0,44.0295,44.1039,44.0213,44.0956,72100.0
2013-11-11 09:50:00,53.35,53.35,53.33,53.35,35600.0,44.0956,44.0956,44.0791,44.0956,35600.0
2013-11-11 09:55:00,53.35,53.36,53.32,53.34,36500.0,44.0956,44.1039,44.0708,44.0874,36500.0
2013-11-11 10:00:00,53.36,53.38,53.32,53.33,30100.0,44.1039,44.1204,44.0708,44.0791,30100.0
2013-11-11 10:05:00,53.33,53.35,53.31,53.35,36800.0,44.0791,44.0956,44.0626,44.0956,36800.0
2013-11-11 10:10:00,53.35,53.36,53.34,53.36,31700.0,44.0956,44.1039,44.0874,44.1039,31700.0
2013-11-11 10:15:00,53.36,53.36,53.28,53.28,29900.0,44.1039,44.1039,44.0378,44.0378,29900.0
2013-11-11 10:20:00,53.28,53.29,53.26,53.29,46500.0,44.0378,44.0461,44.0213,44.0461,46500.0
2013-11-11 10:25:00,53.29,53.29,53.25,53.27,24900.0,44.0461,44.0461,44.013,44.0295,24900.0
2013-11-11 10:30:00,53.27,53.28,53.25,53.26,11000.0,44.0295,44.0378,44.013,44.0213,11000.0
2013-11-11 10:35:00,53.26,53.26,53.2,53.21,44300.0,44.0213,44.0213,43.9717,43.9799,44300.0
2013-11-11 10:40:00,53.21,53.26,53.2,53.25,1551000.0,43.9799,44.0213,43.9717,44.013,1551000.0
2013-11-11 10:45:00,53.25,53.33,53.25,53.31,20000.0,44.013,44.0791,44.013,44.0626,20000.0
2013-11-11 10:50:00,53.31,53.33,53.29,53.32,18000.0,44.0626,44.0791,44.0461,44.0708,18000.0
2013-11-11 10:55:00,53.32,53.33,53.29,53.32,111700.0,44.0708,44.0791,44.0461,44.0708,111700.0
2013-11-11 11:00:00,53.31,53.32,53.19,53.19,67800.0,44.0626,44.0708,43.9634,43.9634,67800.0
2013-11-11 11:05:00,53.19,53.23,53.18,53.22,54100.0,43.9634,43.9965,43.9551,43.9882,54100.0
2013-11-11 11:10:00,53.22,53.22,53.2,53.22,32000.0,43.9882,43.9882,43.9717,43.9882,32000.0
2013-11-11 11:15:00,53.22,53.25,53.18,53.19,19800.0,43.9882,44.013,43.9551,43.9634,19800.0
2013-11-11 11:20:00,53.19,53.2,53.16,53.18,45200.0,43.9634,43.9717,43.9386,43.9551,45200.0
2013-11-11 11:25:00,53.18,53.22,53.18,53.21,32600.0,43.9551,43.9882,43.9551,43.9799,32600.0
2013-11-11 11:30:00,53.21,53.21,53.18,53.18,24000.0,43.9799,43.9799,43.9551,43.9551,24000.0
2013-11-11 11:35:00,53.18,53.2,53.17,53.19,36500.0,43.9551,43.9717,43.9469,43.9634,36500.0
2013-11-11 11:40:00,53.19,53.24,53.18,53.24,22200.0,43.9634,44.0047,43.9551,44.0047,22200.0
2013-11-11 11:45:00,53.23,53.27,53.23,53.27,18400.0,43.9965,44.0295,43.9965,44.0295,18400.0
2013-11-11 11:50:00,53.27,53.28,53.25,53.25,22600.0,44.0295,44.0378,44.013,44.013,22600.0
2013-11-11 11:55:00,53.26,53.26,53.25,53.25,16400.0,44.0213,44.0213,44.013,44.013,16400.0
2013-11-11 12:00:00,53.25,53.26,53.23,53.25,19200.0,44.013,44.0213,43.9965,44.013,19200.0
2013-11-11 12:05:00,53.25,53.27,53.23,53.25,30900.0,44.013,44.0295,43.9965,44.013,30900.0
2013-11-11 12:10:00,53.26,53.27,53.25,53.26,15600.0,44.0213,44.0295,44.013,44.0213,15600.0
2013-11-11 12:15:00,53.26,53.27,53.25,53.27,20100.0,44.0213,44.0295,44.013,44.0295,20100.0
2013-11-11 12:20:00,53.26,53.27,53.26,53.26,16900.0,44.0213,44.0295,44.0213,44.0213,16900.0
2013-11-11 12:25:00,53.26,53.26,53.24,53.25,14400.0,44.0213,44.0213,44.0047,44.013,14400.0
2013-11-11 12:30:00,53.24,53.25,53.24,53.24,11300.0,44.0047,44.013,44.0047,44.0047,11300.0
2013-11-11 12:35:00,53.23,53.25,53.22,53.25,12000.0,43.9965,44.013,43.9882,44.013,12000.0
2013-11-11 12:40:00,53.24,53.25,53.23,53.23,43700.0,44.0047,44.013,43.9965,43.9965,43700.0
2013-11-11 12:45:00,53.22,53.23,53.22,53.22,20000.0,43.9882,43.9965,43.9882,43.9882,20000.0
2013-11-11 12:50:00,53.22,53.22,53.22,53.22,7000.0,43.9882,43.9882,43.9882,43.9882,7000.0
2013-11-11 12:55:00,53.22,53.23,53.21,53.23,8000.0,43.9882,43.9965,43.9799,43.9965,8000.0
2013-11-11 13:00:00,53.23,53.25,53.22,53.24,16200.0,43.9965,44.013,43.9882,44.0047,16200.0
2013-11-11 13:05:00,53.24,53.28,53.23,53.27,18400.0,44.0047,44.0378,43.9965,44.0295,18400.0
2013-11-11 13:10:00,53.27,53.27,53.24,53.25,18200.0,44.0295,44.0295,44.0047,44.013,18200.0
2013-11-11 13:15:00,53.25,53.26,53.23,53.24,14100.0,44.013,44.0213,43.9965,44.0047,14100.0
2013-11-11 13:20:00,53.24,53.26,53.24,53.26,8600.0,44.0047,44.0213,44.0047,44.0213,8600.0
2013-11-11 13:25:00,53.26,53.26,53.24,53.26,7600.0,44.0213,44.0213,44.0047,44.0213,7600.0
2013-11-11 13:30:00,53.26,53.27,53.25,53.26,5400.0,44.0213,44.0295,44.013,44.0213,5400.0
2013-11-11 13:35:00,53.26,53.28,53.25,53.27,21500.0,44.0213,44.0378,44.013,44.0295,21500.0
2013-11-11 13:40:00,53.27,53.27,53.24,53.24,23300.0,44.0295,44.0295,44.0047,44.0047,23300.0
2013-11-11 13:45:00,53.25,53.26,53.25,53.25,23600.0,44.013,44.0213,44.013,44.013,23600.0
2013-11-11 13:50:00,53.25,53.25,53.22,53.23,59900.0,44.013,44.013,43.9882,43.9965,59900.0
2013-11-11 13:55:00,53.23,53.25,53.23,53.24,41200.0,43.9965,44.013,43.9965,44.0047,41200.0
2013-11-11 14:00:00,53.24,53.25,53.22,53.24,29800.0,44.0047,44.013,43.9882,44.0047,29800.0
2013-11-11 14:05:00,53.24,53.26,53.23,53.23,31100.0,44.0047,44.0213,43.9965,43.9965,31100.0
2013-11-11 14:10:00,53.24,53.25,53.21,53.25,293300.0,44.0047,44.013,43.9799,44.013,293300.0
2013-11-11 14:15:00,53.24,53.24,53.22,53.24,32900.0,44.0047,44.0047,43.9882,44.0047,32900.0
2013-11-11 14:20:00,53.23,53.24,53.22,53.23,9000.0,43.9965,44.0047,43.9882,43.9965,9000.0
2013-11-11 14:25:00,53.22,53.23,53.21,53.21,16300.0,43.9882,43.9965,43.9799,43.9799,16300.0
2013-11-11 14:30:00,53.22,53.22,53.2,53.21,6800.0,43.9882,43.9882,43.9717,43.9799,6800.0
2013-11-11 14:35:00,53.2,53.22,53.2,53.22,6100.0,43.9717,43.9882,43.9717,43.9882,6100.0
2013-11-11 14:40:00,53.22,53.22,53.19,53.19,6600.0,43.9882,43.9882,43.9634,43.9634,6600.0
2013-11-11 14:45:00,53.2,53.2,53.18,53.2,11400.0,43.9717,43.9717,43.9551,43.9717,11400.0
2013-11-11 14:50:00,53.2,53.23,53.2,53.23,20300.0,43.9717,43.9965,43.9717,43.9965,20300.0
2013-11-11 14:55:00,53.23,53.24,53.22,53.22,71200.0,43.9965,44.0047,43.9882,43.9882,71200.0
2013-11-11 15:00:00,53.22,53.25,53.22,53.23,59500.0,43.9882,44.013,43.9882,43.9965,59500.0
2013-11-11 15:05:00,53.23,53.25,53.22,53.23,77500.0,43.9965,44.013,43.9882,43.9965,77500.0
2013-11-11 15:10:00,53.23,53.24,53.22,53.23,12900.0,43.9965,44.0047,43.9882,43.9965,12900.0
2013-11-11 15:15:00,53.23,53.24,53.23,53.24,17100.0,43.9965,44.0047,43.9965,44.0047,17100.0
2013-11-11 15:20:00,53.24,53.26,53.24,53.26,9200.0,44.0047,44.0213,44.0047,44.0213,9200.0
2013-11-11 15:25:00,53.25,53.26,53.25,53.26,12500.0,44.013,44.0213,44.013,44.0213,12500.0
2013-11-11 15:30:00,53.26,53.27,53.23,53.23,54100.0,44.0213,44.0295,43.9965,43.9965,54100.0
2013-11-11 15:35:00,53.24,53.27,53.24,53.26,75500.0,44.0047,44.0295,44.0047,44.0213,75500.0
2013-11-11 15:40:00,53.26,53.27,53.24,53.26,33200.0,44.0213,44.0295,44.0047,44.0213,33200.0
2013-11-11 15:45:00,53.26,53.26,53.23,53.23,139100.0,44.0213,44.0213,43.9965,43.9965,139100.0
2013-11-11 15:50:00,53.23,53.26,53.22,53.26,93200.0,43.9965,44.0213,43.9882,44.0213,93200.0
2013-11-11 15:55:00,53.26,53.29,53.25,53.27,258300.0,44.0213,44.0461,44.013,44.0295,258300.0
2013-11-12 09:30:00,53.2,53.22,53.02,53.06,43000.0,43.9717,43.9882,43.8229,43.8559,43000.0
2013-11-12 09:35:00,53.06,53.15,53.06,53.12,33500.0,43.8559,43.9303,43.8559,43.9055,33500.0
2013-11-12 09:40:00,53.12,53.19,53.12,53.14,36400.0,43.9055,43.9634,43.9055,43.9221,36400.0
2013-11-12 09:45:00,53.15,53.19,53.14,53.16,112400.0,43.9303,43.9634,43.9221,43.9386,112400.0
2013-11-12 09:50:00,53.16,53.18,53.13,53.17,28400.0,43.9386,43.9551,43.9138,43.9469,28400.0
2013-11-12 09:55:00,53.18,53.21,53.17,53.2,128400.0,43.9551,43.9799,43.9469,43.9717,128400.0
2013-11-12 10:00:00,53.2,53.22,53.13,53.14,39100.0,43.9717,43.9882,43.9138,43.9221,39100.0
2013-11-12 10:05:00,53.14,53.14,53.09,53.12,37400.0,43.9221,43.9221,43.8807,43.9055,37400.0
2013-11-12 10:10:00,53.12,53.14,53.11,53.11,31500.0,43.9055,43.9221,43.8973,43.8973,31500.0
2013-11-12 10:15:00,53.12,53.26,53.1,53.25,74000.0,43.9055,44.0213,43.889,44.013,74000.0
2013-11-12 10:20:00,53.25,53.26,53.22,53.24,13000.0,44.013,44.0213,43.9882,44.0047,13000.0
2013-11-12 10:25:00,53.24,53.24,53.21,53.22,23000.0,44.0047,44.0047,43.9799,43.9882,23000.0
2013-11-12 10:30:00,53.22,53.25,53.21,53.23,24000.0,43.9882,44.013,43.9799,43.9965,24000.0
2013-11-12 10:35:00,53.23,53.25,53.22,53.24,16400.0,43.9965,44.013,43.9882,44.0047,16400.0
2013-11-12 10:40:00,53.23,53.26,53.22,53.25,98600.0,43.9965,44.0213,43.9882,44.013,98600.0
2013-11-12 10:45:00,53.24,53.3,53.24,53.27,16500.0,44.0047,44.0543,44.0047,44.0295,16500.0
2013-11-12 10:50:00,53.28,53.28,53.22,53.23,14100.0,44.0378,44.0378,43.9882,43.9965,14100.0
2013-11-12 10:55:00,53.23,53.23,53.19,53.19,57500.0,43.9965,43.9965,43.9634,43.9634,57500.0
2013-11-12 11:00:00,53.19,53.21,53.18,53.2,40700.0,43.9634,43.9799,43.9551,43.9717,40700.0
2013-11-12 11:05:00,53.2,53.21,53.16,53.17,21600.0,43.9717,43.9799,43.9386,43.9469,21600.0
2013-11-12 11:10:00,53.17,53.21,53.16,53.17,11500.0,43.9469,43.9799,43.9386,43.9469,11500.0
2013-11-12 11:15:00,53.17,53.19,53.16,53.17,54100.0,43.9469,43.9634,43.9386,43.9469,54100.0
2013-11-12 11:20:00,53.17,53.17,53.11,53.14,21900.0,43.9469,43.9469,43.8973,43.9221,21900.0
2013-11-12 11:25:00,53.14,53.18,53.13,53.18,44100.0,43.9221,43.9551,43.9138,43.9551,44100.0
2013-11-12 11:30:00,53.17,53.22,53.17,53.21,75000.0,43.9469,43.9882,43.9469,43.9799,75000.0
2013-11-12 11:35:00,53.2,53.21,53.07,53.07,75300.0,43.9717,43.9799,43.8642,43.8642,75300.0
2013-11-12 11:40:00,53.07,53.1,53.06,53.1,60100.0,43.8642,43.889,43.8559,43.889,60100.0
2013-11-12 11:45:00,53.1,53.11,53.05,53.1,64000.0,43.889,43.8973,43.8477,43.889,64000.0
2013-11-12 11:50:00,53.09,53.13,53.09,53.11,13400.0,43.8807,43.9138,43.8807,43.8973,13400.0
2013-11-12 11:55:00,53.12,53.15,53.11,53.14,40100.0,43.9055,43.9303,43.8973,43.9221,40100.0
2013-11-12 12:00:00,53.14,53.16,53.09,53.09,24300.0,43.9221,43.9386,43.8807,43.8807,24300.0
2013-11-12 12:05:00,53.1,53.1,53.04,53.05,12500.0,43.889,43.889,43.8394,43.8477,12500.0
2013-11-12 12:10:00,53.06,53.1,53.05,53.09,15600.0,43.8559,43.889,43.8477,43.8807,15600.0
2013-11-12 12:15:00,53.09,53.12,53.08,53.11,13900.0,43.8807,43.9055,43.8725,43.8973,13900.0
2013-11-12 12:20:00,53.11,53.12,53.08,53.09,15700.0,43.8973,43.9055,43.8725,43.8807,15700.0
2013-11-12 12:25:00,53.09,53.1,53.07,53.09,9600.0,43.8807,43.889,43.8642,43.8807,9600.0
2013-11-12 12:30:00,53.09,53.1,53.06,53.09,25500.0,43.8807,43.889,43.8559,43.8807,25500.0
2013-11-12 12:35:00,53.09,53.09,53.05,53.08,18000.0,43.8807,43.8807,43.8477,43.8725,18000.0
2013-11-12 12:40:00,53.09,53.12,53.07,53.12,37100.0,43.8807,43.9055,43.8642,43.9055,37100.0
2013-11-12 12:45:00,53.12,53.14,53.12,53.13,10000.0,43.9055,43.9221,43.9055,43.9138,10000.0
2013-11-12 12:50:00,53.13,53.16,53.13,53.16,6200.0,43.9138,43.9386,43.9138,43.9386,6200.0
2013-11-12 12:55:00,53.17,53.17,53.15,53.16,19000.0,43.9469,43.9469,43.9303,43.9386,19000.0
2013-11-12 13:00:00,53.15,53.16,53.13,53.14,20000.0,43.9303,43.9386,43.9138,43.9221,20000.0
2013-11-12 13:05:00,53.14,53.16,53.13,53.16,10000.0,43.9221,43.9386,43.9138,43.9386,10000.0
2013-11-12 13:10:00,53.16,53.18,53.16,53.17,12000.0,43.9386,43.9551,43.9386,43.9469,12000.0
2013-11-12 13:15:00,53.17,53.19,53.16,53.19,12300.0,43.9469,43.9634,43.9386,43.9634,12300.0
2013-11-12 13:20:00,53.19,53.2,53.16,53.18,76100.0,43.9634,43.9717,43.9386,43.9551,76100.0
2013-11-12 13:25:00,53.18,53.2,53.14,53.14,89900.0,43.9551,43.9717,43.9221,43.9221,89900.0
2013-11-12 13:30:00,53.14,53.15,53.07,53.08,32600.0,43.9221,43.9303,43.8642,43.8725,32600.0
2013-11-12 13:35:00,53.07,53.08,53.04,53.07,150400.0,43.8642,43.8725,43.8394,43.8642,150400.0
2013-11-12 13:40:00,53.07,53.09,53.06,53.09,16900.0,43.8642,43.8807,43.8559,43.8807,16900.0
2013-11-12 13:45:00,53.09,53.12,53.09,53.12,11600.0,43.8807,43.9055,43.8807,43.9055,11600.0
2013-11-12 13:50:00,53.12,53.14,53.11,53.13,9800.0,43.9055,43.9221,43.8973,43.9138,9800.0
2013-11-12 13:55:00,53.13,53.14,53.11,53.11,16200.0,43.9138,43.9221,43.8973,43.8973,16200.0
2013-11-12 14:00:00,53.11,53.16,53.11,53.14,14200.0,43.8973,43.9386,43.8973,43.9221,14200.0
2013-11-12 14:05:00,53.15,53.16,53.15,53.15,6700.0,43.9303,43.9386,43.9303,43.9303,6700.0
2013-11-12 14:10:00,53.16,53.16,53.15,53.16,6900.0,43.9386,43.9386,43.9303,43.9386,6900.0
2013-11-12 14:15:00,53.16,53.16,53.14,53.16,19900.0,43.9386,43.9386,43.9221,43.9386,19900.0
2013-11-12 14:20:00,53.15,53.17,53.14,53.16,24800.0,43.9303,43.9469,43.9221,43.9386,24800.0
2013-11-12 14:25:00,53.16,53.17,53.14,53.15,16000.0,43.9386,43.9469,43.9221,43.9303,16000.0
2013-11-12 14:30:00,53.15,53.18,53.15,53.18,8500.0,43.9303,43.9551,43.9303,43.9551,8500.0
2013-11-12 14:35:00,53.18,53.2,53.17,53.19,40600.0,43.9551,43.9717,43.9469,43.9634,40600.0
2013-11-12 14:40:00,53.19,53.2,53.18,53.2,9400.0,43.9634,43.9717,43.9551,43.9717,9400.0
2013-11-12 14:45:00,53.2,53.23,53.18,53.23,18500.0,43.9717,43.9965,43.9551,43.9965,18500.0
2013-11-12 14:50:00,53.23,53.24,53.2,53.2,17700.0,43.9965,44.0047,43.9717,43.9717,17700.0
2013-11-12 14:55:00,53.21,53.29,53.21,53.27,36900.0,43.9799,44.0461,43.9799,44.0295,36900.0
2013-11-12 15:00:00,53.28,53.3,53.27,53.27,51600.0,44.0378,44.0543,44.0295,44.0295,51600.0
2013-11-12 15:05:00,53.26,53.28,53.26,53.27,19300.0,44.0213,44.0378,44.0213,44.0295,19300.0
2013-11-12 15:10:00,53.27,53.3,53.26,53.26,18000.0,44.0295,44.0543,44.0213,44.0213,18000.0
2013-11-12 15:15:00,53.26,53.28,53.26,53.28,9500.0,44.0213,44.0378,44.0213,44.0378,9500.0
2013-11-12 15:20:00,53.28,53.29,53.21,53.22,24200.0,44.0378,44.0461,43.9799,43.9882,24200.0
2013-11-12 15:25:00,53.22,53.23,53.21,53.21,23500.0,43.9882,43.9965,43.9799,43.9799,23500.0
2013-11-12 15:30:00,53.22,53.25,53.22,53.24,28700.0,43.9882,44.013,43.9882,44.0047,28700.0
2013-11-12 15:35:00,53.24,53.28,53.24,53.26,42600.0,44.0047,44.0378,44.0047,44.0213,42600.0
2013-11-12 15:40:00,53.27,53.29,53.26,53.28,32300.0,44.0295,44.0461,44.0213,44.0378,32300.0
2013-11-12 15:45:00,53.28,53.28,53.23,53.27,71300.0,44.0378,44.0378,43.9965,44.0295,71300.0
2013-11-12 15:50:00,53.27,53.27,53.22,53.23,143400.0,44.0295,44.0295,43.9882,43.9965,143400.0
2013-11-12 15:55:00,53.23,53.29,53.23,53.26,296200.0,43.9965,44.0461,43.9965,44.0213,296200.0
2013-11-13 09:30:00,53.04,53.09,52.91,53.08,114200.0,43.8394,43.8807,43.732,43.8725,114200.0
2013-11-13 09:35:00,53.07,53.1,53.04,53.04,82500.0,43.8642,43.889,43.8394,43.8394,82500.0
2013-11-13 09:40:00,53.04,53.05,53.02,53.03,42100.0,43.8394,43.8477,43.8229,43.8312,42100.0
2013-11-13 09:45:00,53.03,53.06,53.02,53.05,57500.0,43.8312,43.8559,43.8229,43.8477,57500.0
2013-11-13 09:50:00,53.05,53.08,53.04,53.06,53700.0,43.8477,43.8725,43.8394,43.8559,53700.0
2013-11-13 09:55:00,53.07,53.11,53.06,53.1,155400.0,43.8642,43.8973,43.8559,43.889,155400.0
2013-11-13 10:00:00,53.1,53.12,53.03,53.04,39800.0,43.889,43.9055,43.8312,43.8394,39800.0
2013-11-13 10:05:00,53.04,53.05,52.99,53.0,57200.0,43.8394,43.8477,43.7981,43.8064,57200.0
2013-11-13 10:10:00,53.01,53.07,53.01,53.07,20000.0,43.8146,43.8642,43.8146,43.8642,20000.0
2013-11-13 10:15:00,53.07,53.08,53.05,53.06,26200.0,43.8642,43.8725,43.8477,43.8559,26200.0
2013-11-13 10:20:00,53.05,53.07,53.04,53.06,23300.0,43.8477,43.8642,43.8394,43.8559,23300.0
2013-11-13 10:25:00,53.07,53.13,53.07,53.12,27800.0,43.8642,43.9138,43.8642,43.9055,27800.0
2013-11-13 10:30:00,53.13,53.15,53.13,53.15,47700.0,43.9138,43.9303,43.9138,43.9303,47700.0
2013-11-13 10:35:00,53.16,53.19,53.15,53.17,116700.0,43.9386,43.9634,43.9303,43.9469,116700.0
2013-11-13 10:40:00,53.17,53.2,53.13,53.18,53900.0,43.9469,43.9717,43.9138,43.9551,53900.0
2013-11-13 10:45:00,53.18,53.19,53.17,53.17,40000.0,43.9551,43.9634,43.9469,43.9469,40000.0
2013-11-13 10:50:00,53.17,53.17,53.14,53.15,35700.0,43.9469,43.9469,43.9221,43.9303,35700.0
2013-11-13 10:55:00,53.14,53.15,53.11,53.11,17300.0,43.9221,43.9303,43.8973,43.8973,17300.0
2013-11-13 11:00:00,53.12,53.12,53.09,53.1,35500.0,43.9055,43.9055,43.8807,43.889,35500.0
2013-11-13 11:05:00,53.1,53.1,53.07,53.09,13000.0,43.889,43.889,43.8642,43.8807,13000.0
2013-11-13 11:10:00,53.09,53.1,53.07,53.08,87700.0,43.8807,43.889,43.8642,43.8725,87700.0
2013-11-13 11:15:00,53.08,53.08,53.06,53.07,82100.0,43.8725,43.8725,43.8559,43.8642,82100.0
2013-11-13 11:20:00,53.07,53.12,53.07,53.1,16300.0,43.8642,43.9055,43.8642,43.889,16300.0
2013-11-13 11:25:00,53.11,53.15,53.11,53.13,16100.0,43.8973,43.9303,43.8973,43.9138,16100.0
2013-11-13 11:30:00,53.13,53.16,53.13,53.16,18900.0,43.9138,43.9386,43.9138,43.9386,18900.0
2013-11-13 11:35:00,53.15,53.17,53.12,53.12,76600.0,43.9303,43.9469,43.9055,43.9055,76600.0
2013-11-13 11:40:00,53.13,53.14,53.08,53.09,31500.0,43.9138,43.9221,43.8725,43.8807,31500.0
2013-11-13 11:45:00,53.1,53.12,53.1,53.11,22200.0,43.889,43.9055,43.889,43.8973,22200.0
2013-11-13 11:50:00,53.11,53.13,53.11,53.11,17400.0,43.8973,43.9138,43.8973,43.8973,17400.0
2013-11-13 11:55:00,53.12,53.14,53.12,53.13,26300.0,43.9055,43.9221,43.9055,43.9138,26300.0
2013-11-13 12:00:00,53.13,53.15,53.12,53.14,28200.0,43.9138,43.9303,43.9055,43.9221,28200.0
2013-11-13 12:05:00,53.14,53.15,53.12,53.12,17200.0,43.9221,43.9303,43.9055,43.9055,17200.0
2013-11-13 12:10:00,53.13,53.13,53.1,53.11,20200.0,43.9138,43.9138,43.889,43.8973,20200.0
2013-11-13 12:15:00,53.12,53.16,53.12,53.16,23600.0,43.9055,43.9386,43.9055,43.9386,23600.0
2013-11-13 12:20:00,53.16,53.21,53.16,53.2,46600.0,43.9386,43.9799,43.9386,43.9717,46600.0
2013-11-13 12:25:00,53.2,53.23,53.2,53.22,31800.0,43.9717,43.9965,43.9717,43.9882,31800.0
2013-11-13 12:30:00,53.22,53.23,53.2,53.2,45900.0,43.9882,43.9965,43.9717,43.9717,45900.0
2013-11-13 12:35:00,53.21,53.21,53.18,53.19,53400.0,43.9799,43.9799,43.9551,43.9634,53400.0
2013-11-13 12:40:00,53.19,53.23,53.18,53.23,34400.0,43.9634,43.9965,43.9551,43.9965,34400.0
2013-11-13 12:45:00,53.23,53.25,53.22,53.24,40200.0,43.9965,44.013,43.9882,44.0047,40200.0
2013-11-13 12:50:00,53.24,53.24,53.22,53.22,54000.0,44.0047,44.0047,43.9882,43.9882,54000.0
2013-11-13 12:55:00,53.23,53.26,53.22,53.23,30600.0,43.9965,44.0213,43.9882,43.9965,30600.0
2013-11-13 13:00:00,53.22,53.22,53.18,53.19,45000.0,43.9882,43.9882,43.9551,43.9634,45000.0
2013-11-13 13:05:00,53.2,53.22,53.19,53.21,60300.0,43.9717,43.9882,43.9634,43.9799,60300.0
2013-11-13 13:10:00,53.21,53.22,53.19,53.2,51400.0,43.9799,43.9882,43.9634,43.9717,51400.0
2013-11-13 13:15:00,53.2,53.21,53.2,53.21,16500.0,43.9717,43.9799,43.9717,43.9799,16500.0
2013-11-13 13:20:00,53.22,53.25,53.22,53.24,19000.0,43.9882,44.013,43.9882,44.0047,19000.0
2013-11-13 13:25:00,53.24,53.29,53.24,53.29,36000.0,44.0047,44.0461,44.0047,44.0461,36000.0
2013-11-13 13:30:00,53.3,53.32,53.28,53.31,35800.0,44.0543,44.0708,44.0378,44.0626,35800.0
2013-11-13 13:35:00,53.31,53.32,53.28,53.28,23300.0,44.0626,44.0708,44.0378,44.0378,23300.0
2013-11-13 13:40:00,53.28,53.29,53.27,53.28,19200.0,44.0378,44.0461,44.0295,44.0378,19200.0
2013-11-13 13:45:00,53.28,53.33,53.28,53.32,47500.0,44.0378,44.0791,44.0378,44.0708,47500.0
2013-11-13 13:50:00,53.32,53.35,53.32,53.34,13200.0,44.0708,44.0956,44.0708,44.0874,13200.0
2013-11-13 13:55:00,53.34,53.35,53.32,53.33,75300.0,44.0874,44.0956,44.0708,44.0791,75300.0
2013-11-13 14:00:00,53.33,53.34,53.32,53.32,30400.0,44.0791,44.0874,44.0708,44.0708,30400.0
2013-11-13 14:05:00,53.32,53.33,53.31,53.32,19100.0,44.0708,44.0791,44.0626,44.0708,19100.0
2013-11-13 14:10:00,53.32,53.34,53.32,53.34,23000.0,44.0708,44.0874,44.0708,44.0874,23000.0
2013-11-13 14:15:00,53.34,53.34,53.3,53.32,19900.0,44.0874,44.0874,44.0543,44.0708,19900.0
2013-11-13 14:20:00,53.31,53.35,53.31,53.35,13500.0,44.0626,44.0956,44.0626,44.0956,13500.0
2013-11-13 14:25:00,53.36,53.37,53.35,53.35,11000.0,44.1039,44.1122,44.0956,44.0956,11000.0
2013-11-13 14:30:00,53.36,53.37,53.34,53.34,37500.0,44.1039,44.1122,44.0874,44.0874,37500.0
2013-11-13 14:35:00,53.33,53.34,53.31,53.32,5800.0,44.0791,44.0874,44.0626,44.0708,5800.0
2013-11-13 14:40:00,53.31,53.31,53.3,53.3,16300.0,44.0626,44.0626,44.0543,44.0543,16300.0
2013-11-13 14:45:00,53.3,53.3,53.29,53.3,15300.0,44.0543,44.0543,44.0461,44.0543,15300.0
2013-11-13 14:50:00,53.3,53.31,53.28,53.31,9500.0,44.0543,44.0626,44.0378,44.0626,9500.0
2013-11-13 14:55:00,53.3,53.33,53.3,53.32,203500.0,44.0543,44.0791,44.0543,44.0708,203500.0
2013-11-13 15:00:00,53.32,53.33,53.3,53.31,84300.0,44.0708,44.0791,44.0543,44.0626,84300.0
2013-11-13 15:05:00,53.31,53.32,53.29,53.3,13700.0,44.0626,44.0708,44.0461,44.0543,13700.0
2013-11-13 15:10:00,53.3,53.33,53.3,53.33,8700.0,44.0543,44.0791,44.0543,44.0791,8700.0
2013-11-13 15:15:00,53.33,53.37,53.33,53.37,55200.0,44.0791,44.1122,44.0791,44.1122,55200.0
2013-11-13 15:20:00,53.36,53.4,53.36,53.4,58000.0,44.1039,44.137,44.1039,44.137,58000.0
2013-11-13 15:25:00,53.4,53.4,53.38,53.39,60600.0,44.137,44.137,44.1204,44.1287,60600.0
2013-11-13 15:30:00,53.38,53.4,53.37,53.39,68700.0,44.1204,44.137,44.1122,44.1287,68700.0
2013-11-13 15:35:00,53.39,53.44,53.39,53.44,202100.0,44.1287,44.17,44.1287,44.17,202100.0
2013-11-13 15:40:00,53.44,53.46,53.43,53.45,182800.0,44.17,44.1866,44.1618,44.1783,182800.0
2013-11-13 15:45:00,53.45,53.52,53.45,53.52,148000.0,44.1783,44.2362,44.1783,44.2362,148000.0
2013-11-13 15:50:00,53.52,53.53,53.49,53.5,368400.0,44.2362,44.2444,44.2114,44.2196,368400.0
2013-11-13 15:55:00,53.5,53.56,53.5,53.55,537200.0,44.2196,44.2692,44.2196,44.261,537200.0
2013-11-14 09:30:00,53.7,53.77,53.7,53.75,41400.0,44.3849,44.4428,44.3849,44.4263,41400.0
2013-11-14 09:35:00,53.73,53.87,53.73,53.82,101500.0,44.4097,44.5254,44.4097,44.4841,101500.0
2013-11-14 09:40:00,53.81,53.83,53.72,53.73,36000.0,44.4758,44.4924,44.4015,44.4097,36000.0
2013-11-14 09:45:00,53.74,53.75,53.72,53.74,120800.0,44.418,44.4263,44.4015,44.418,120800.0
2013-11-14 09:50:00,53.75,53.79,53.75,53.79,59600.0,44.4263,44.4593,44.4263,44.4593,59600.0
2013-11-14 09:55:00,53.79,53.82,53.78,53.82,154400.0,44.4593,44.4841,44.4511,44.4841,154400.0
2013-11-14 10:00:00,53.82,53.84,53.71,53.71,214900.0,44.4841,44.5006,44.3932,44.3932,214900.0
2013-11-14 10:05:00,53.7,53.75,53.68,53.7,249900.0,44.3849,44.4263,44.3684,44.3849,249900.0
2013-11-14 10:10:00,53.71,53.78,53.7,53.78,42100.0,44.3932,44.4511,44.3849,44.4511,42100.0
2013-11-14 10:15:00,53.78,53.82,53.77,53.79,50100.0,44.4511,44.4841,44.4428,44.4593,50100.0
2013-11-14 10:20:00,53.79,53.82,53.77,53.78,233300.0,44.4593,44.4841,44.4428,44.4511,233300.0
2013-11-14 10:25:00,53.79,53.83,53.75,53.77,81100.0,44.4593,44.4924,44.4263,44.4428,81100.0
2013-11-14 10:30:00,53.78,53.88,53.78,53.88,39200.0,44.4511,44.5337,44.4511,44.5337,39200.0
2013-11-14 10:35:00,53.88,53.91,53.87,53.9,42400.0,44.5337,44.5585,44.5254,44.5502,42400.0
2013-11-14 10:40:00,53.9,53.92,53.88,53.92,49900.0,44.5502,44.5668,44.5337,44.5668,49900.0
2013-11-14 10:45:00,53.91,53.99,53.91,53.95,92900.0,44.5585,44.6246,44.5585,44.5916,92900.0
2013-11-14 10:50:00,53.95,53.95,53.92,53.94,29500.0,44.5916,44.5916,44.5668,44.5833,29500.0
2013-11-14 10:55:00,53.95,53.95,53.91,53.94,22200.0,44.5916,44.5916,44.5585,44.5833,22200.0
2013-11-14 11:00:00,53.93,53.94,53.91,53.94,20300.0,44.575,44.5833,44.5585,44.5833,20300.0
2013-11-14 11:05:00,53.93,53.97,53.92,53.93,122800.0,44.575,44.6081,44.5668,44.575,122800.0
2013-11-14 11:10:00,53.92,53.96,53.91,53.96,32800.0,44.5668,44.5998,44.5585,44.5998,32800.0
2013-11-14 11:15:00,53.96,54.01,53.96,54.0,43300.0,44.5998,44.6412,44.5998,44.6329,43300.0
2013-11-14 11:20:00,54.01,54.04,53.98,54.02,48700.0,44.6412,44.666,44.6164,44.6494,48700.0
2013-11-14 11:25:00,54.02,54.02,53.96,53.97,60200.0,44.6494,44.6494,44.5998,44.6081,60200.0
2013-11-14 11:30:00,53.96,53.98,53.9,53.91,53300.0,44.5998,44.6164,44.5502,44.5585,53300.0
2013-11-14 11:35:00,53.91,53.92,53.88,53.91,38500.0,44.5585,44.5668,44.5337,44.5585,38500.0
2013-11-14 11:40:00,53.91,53.93,53.89,53.92,26800.0,44.5585,44.575,44.542,44.5668,26800.0
2013-11-14 11:45:00,53.92,53.93,53.9,53.91,44500.0,44.5668,44.575,44.5502,44.5585,44500.0
2013-11-14 11:50:00,53.91,53.93,53.9,53.93,19800.0,44.5585,44.575,44.5502,44.575,19800.0
2013-11-14 11:55:00,53.93,53.94,53.91,53.91,26000.0,44.575,44.5833,44.5585,44.5585,26000.0
2013-11-14 12:00:00,53.91,53.93,53.9,53.91,9200.0,44.5585,44.575,44.5502,44.5585,9200.0
2013-11-14 12:05:00,53.9,53.92,53.9,53.9,17200.0,44.5502,44.5668,44.5502,44.5502,17200.0
2013-11-14 12:10:00,53.9,53.93,53.9,53.91,38800.0,44.5502,44.575,44.5502,44.5585,38800.0
2013-11-14 12:15:00,53.91,53.92,53.89,53.9,13000.0,44.5585,44.5668,44.542,44.5502,13000.0
2013-11-14 12:20:00,53.91,53.94,53.91,53.94,18600.0,44.5585,44.5833,44.5585,44.5833,18600.0
2013-11-14 12:25:00,53.94,53.95,53.91,53.93,18400.0,44.5833,44.5916,44.5585,44.575,18400.0
2013-11-14 12:30:00,53.93,53.95,53.92,53.93,22500.0,44.575,44.5916,44.5668,44.575,22500.0
2013-11-14 12:35:00,53.94,53.96,53.91,53.91,18100.0,44.5833,44.5998,44.5585,44.5585,18100.0
2013-11-14 12:40:00,53.9,53.91,53.88,53.88,26300.0,44.5502,44.5585,44.5337,44.5337,26300.0
2013-11-14 12:45:00,53.87,53.88,53.86,53.88,13400.0,44.5254,44.5337,44.5172,44.5337,13400.0
2013-11-14 12:50:00,53.88,53.89,53.87,53.89,15300.0,44.5337,44.542,44.5254,44.542,15300.0
2013-11-14 12:55:00,53.88,53.88,53.84,53.84,17600.0,44.5337,44.5337,44.5006,44.5006,17600.0
2013-11-14 13:00:00,53.85,53.89,53.85,53.89,26400.0,44.5089,44.542,44.5089,44.542,26400.0
2013-11-14 13:05:00,53.89,53.9,53.88,53.9,40400.0,44.542,44.5502,44.5337,44.5502,40400.0
2013-11-14 13:10:00,53.9,53.9,53.89,53.89,7800.0,44.5502,44.5502,44.542,44.542,7800.0
2013-11-14 13:15:00,53.9,53.94,53.89,53.94,16200.0,44.5502,44.5833,44.542,44.5833,16200.0
2013-11-14 13:20:00,53.93,53.94,53.92,53.93,11500.0,44.575,44.5833,44.5668,44.575,11500.0
2013-11-14 13:25:00,53.93,53.93,53.9,53.91,18600.0,44.575,44.575,44.5502,44.5585,18600.0
2013-11-14 13:30:00,53.91,53.91,53.88,53.88,38900.0,44.5585,44.5585,44.5337,44.5337,38900.0
2013-11-14 13:35:00,53.88,53.89,53.87,53.87,65100.0,44.5337,44.542,44.5254,44.5254,65100.0
2013-11-14 13:40:00,53.88,53.89,53.86,53.87,45300.0,44.5337,44.542,44.5172,44.5254,45300.0
2013-11-14 13:45:00,53.88,53.9,53.88,53.9,19900.0,44.5337,44.5502,44.5337,44.5502,19900.0
2013-11-14 13:50:00,53.9,53.9,53.88,53.89,49200.0,44.5502,44.5502,44.5337,44.542,49200.0
2013-11-14 13:55:00,53.89,53.91,53.87,53.9,50800.0,44.542,44.5585,44.5254,44.5502,50800.0
2013-11-14 14:00:00,53.91,53.91,53.88,53.9,53500.0,44.5585,44.5585,44.5337,44.5502,53500.0
2013-11-14 14:05:00,53.91,53.91,53.89,53.9,50100.0,44.5585,44.5585,44.542,44.5502,50100.0
2013-11-14 14:10:00,53.9,53.91,53.89,53.9,30300.0,44.5502,44.5585,44.542,44.5502,30300.0
2013-11-14 14:15:00,53.91,53.94,53.9,53.94,40600.0,44.5585,44.5833,44.5502,44.5833,40600.0
2013-11-14 14:20:00,53.94,53.96,53.93,53.95,87800.0,44.5833,44.5998,44.575,44.5916,87800.0
2013-11-14 14:25:00,53.95,53.96,53.94,53.96,101100.0,44.5916,44.5998,44.5833,44.5998,101100.0
2013-11-14 14:30:00,53.96,53.97,53.93,53.94,65300.0,44.5998,44.6081,44.575,44.5833,65300.0
2013-11-14 14:35:00,53.94,53.95,53.93,53.94,43700.0,44.5833,44.5916,44.575,44.5833,43700.0
2013-11-14 14:40:00,53.94,53.94,53.92,53.94,49400.0,44.5833,44.5833,44.5668,44.5833,49400.0
2013-11-14 14:45:00,53.94,53.95,53.93,53.95,18000.0,44.5833,44.5916,44.575,44.5916,18000.0
2013-11-14 14:50:00,53.94,53.95,53.9,53.91,86000.0,44.5833,44.5916,44.5502,44.5585,86000.0
2013-11-14 14:55:00,53.91,53.92,53.91,53.92,47900.0,44.5585,44.5668,44.5585,44.5668,47900.0
2013-11-14 15:00:00,53.92,53.93,53.91,53.93,45000.0,44.5668,44.575,44.5585,44.575,45000.0
2013-11-14 15:05:00,53.93,53.96,53.91,53.96,73300.0,44.575,44.5998,44.5585,44.5998,73300.0
2013-11-14 15:10:00,53.96,53.99,53.95,53.97,129500.0,44.5998,44.6246,44.5916,44.6081,129500.0
2013-11-14 15:15:00,53.96,53.97,53.95,53.96,17100.0,44.5998,44.6081,44.5916,44.5998,17100.0
2013-11-14 15:20:00,53.95,53.96,53.93,53.95,81500.0,44.5916,44.5998,44.575,44.5916,81500.0
2013-11-14 15:25:00,53.94,53.95,53.92,53.93,31700.0,44.5833,44.5916,44.5668,44.575,31700.0
2013-11-14 15:30:00,53.93,53.94,53.92,53.93,28100.0,44.575,44.5833,44.5668,44.575,28100.0
2013-11-14 15:35:00,53.92,53.95,53.91,53.94,42300.0,44.5668,44.5916,44.5585,44.5833,42300.0
2013-11-14 15:40:00,53.94,54.03,53.94,54.03,72200.0,44.5833,44.6577,44.5833,44.6577,72200.0
2013-11-14 15:45:00,54.03,54.07,54.02,54.06,118000.0,44.6577,44.6907,44.6494,44.6825,118000.0
2013-11-14 15:50:00,54.06,54.06,53.97,53.99,121000.0,44.6825,44.6825,44.6081,44.6246,121000.0
2013-11-14 15:55:00,54.0,54.03,53.99,54.0,436900.0,44.6329,44.6577,44.6246,44.6329,436900.0
2013-11-15 09:30:00,54.03,54.13,53.92,53.97,95000.0,44.6577,44.7403,44.5668,44.6081,95000.0
2013-11-15 09:35:00,53.97,53.97,53.94,53.97,32100.0,44.6081,44.6081,44.5833,44.6081,32100.0
2013-11-15 09:40:00,53.97,54.01,53.95,54.01,55600.0,44.6081,44.6412,44.5916,44.6412,55600.0
2013-11-15 09:45:00,54.0,54.07,53.99,54.05,62700.0,44.6329,44.6907,44.6246,44.6742,62700.0
2013-11-15 09:50:00,54.06,54.08,53.99,53.99,127300.0,44.6825,44.699,44.6246,44.6246,127300.0
2013-11-15 09:55:00,54.0,54.06,53.97,54.06,97600.0,44.6329,44.6825,44.6081,44.6825,97600.0
2013-11-15 10:00:00,54.05,54.08,54.02,54.05,75500.0,44.6742,44.699,44.6494,44.6742,75500.0
2013-11-15 10:05:00,54.05,54.07,54.01,54.04,47500.0,44.6742,44.6907,44.6412,44.666,47500.0
2013-11-15 10:10:00,54.04,54.07,54.02,54.05,76400.0,44.666,44.6907,44.6494,44.6742,76400.0
2013-11-15 10:15:00,54.05,54.06,54.02,54.05,49200.0,44.6742,44.6825,44.6494,44.6742,49200.0
2013-11-15 10:20:00,54.04,54.05,54.03,54.04,14300.0,44.666,44.6742,44.6577,44.666,14300.0
2013-11-15 10:25:00,54.05,54.1,54.04,54.08,28400.0,44.6742,44.7155,44.666,44.699,28400.0
2013-11-15 10:30:00,54.09,54.1,54.04,54.04,46800.0,44.7073,44.7155,44.666,44.666,46800.0
2013-11-15 10:35:00,54.04,54.04,54.02,54.04,36800.0,44.666,44.666,44.6494,44.666,36800.0
2013-11-15 10:40:00,54.04,54.05,54.02,54.02,36500.0,44.666,44.6742,44.6494,44.6494,36500.0
2013-11-15 10:45:00,54.03,54.03,54.01,54.02,16500.0,44.6577,44.6577,44.6412,44.6494,16500.0
2013-11-15 10:50:00,54.03,54.03,53.96,53.97,48200.0,44.6577,44.6577,44.5998,44.6081,48200.0
2013-11-15 10:55:00,53.97,54.01,53.97,54.01,13900.0,44.6081,44.6412,44.6081,44.6412,13900.0
2013-11-15 11:00:00,54.01,54.06,54.01,54.06,31700.0,44.6412,44.6825,44.6412,44.6825,31700.0
2013-11-15 11:05:00,54.05,54.07,54.04,54.06,15700.0,44.6742,44.6907,44.666,44.6825,15700.0
2013-11-15 11:10:00,54.07,54.1,54.07,54.09,12100.0,44.6907,44.7155,44.6907,44.7073,12100.0
2013-11-15 11:15:00,54.09,54.11,54.08,54.11,35600.0,44.7073,44.7238,44.699,44.7238,35600.0
2013-11-15 11:20:00,54.11,54.15,54.11,54.15,8300.0,44.7238,44.7569,44.7238,44.7569,8300.0
2013-11-15 11:25:00,54.16,54.17,54.13,54.13,23600.0,44.7651,44.7734,44.7403,44.7403,23600.0
2013-11-15 11:30:00,54.12,54.13,54.1,54.11,21300.0,44.7321,44.7403,44.7155,44.7238,21300.0
2013-11-15 11:35:00,54.11,54.13,54.09,54.1,52900.0,44.7238,44.7403,44.7073,44.7155,52900.0
2013-11-15 11:40:00,54.09,54.1,54.07,54.09,50200.0,44.7073,44.7155,44.6907,44.7073,50200.0
2013-11-15 11:45:00,54.09,54.1,54.08,54.09,16700.0,44.7073,44.7155,44.699,44.7073,16700.0
2013-11-15 11:50:00,54.09,54.09,54.02,54.02,58800.0,44.7073,44.7073,44.6494,44.6494,58800.0
2013-11-15 11:55:00,54.02,54.06,54.01,54.06,50800.0,44.6494,44.6825,44.6412,44.6825,50800.0
2013-11-15 12:00:00,54.05,54.06,54.04,54.04,35700.0,44.6742,44.6825,44.666,44.666,35700.0
2013-11-15 12:05:00,54.04,54.08,54.04,54.07,19100.0,44.666,44.699,44.666,44.6907,19100.0
2013-11-15 12:10:00,54.08,54.1,54.08,54.1,15500.0,44.699,44.7155,44.699,44.7155,15500.0
2013-11-15 12:15:00,54.09,54.1,54.09,54.1,15900.0,44.7073,44.7155,44.7073,44.7155,15900.0
2013-11-15 12:20:00,54.1,54.12,54.09,54.11,26000.0,44.7155,44.7321,44.7073,44.7238,26000.0
2013-11-15 12:25:00,54.11,54.12,54.1,54.11,15600.0,44.7238,44.7321,44.7155,44.7238,15600.0
2013-11-15 12:30:00,54.11,54.13,54.09,54.09,28900.0,44.7238,44.7403,44.7073,44.7073,28900.0
2013-11-15 12:35:00,54.08,54.09,54.05,54.07,20200.0,44.699,44.7073,44.6742,44.6907,20200.0
2013-11-15 12:40:00,54.07,54.08,54.05,54.08,27200.0,44.6907,44.699,44.6742,44.699,27200.0
2013-11-15 12:45:00,54.08,54.09,54.07,54.07,20000.0,44.699,44.7073,44.6907,44.6907,20000.0
2013-11-15 12:50:00,54.07,54.07,54.05,54.05,48100.0,44.6907,44.6907,44.6742,44.6742,48100.0
2013-11-15 12:55:00,54.06,54.07,54.04,54.05,78600.0,44.6825,44.6907,44.666,44.6742,78600.0
2013-11-15 13:00:00,54.05,54.09,54.05,54.08,21200.0,44.6742,44.7073,44.6742,44.699,21200.0
2013-11-15 13:05:00,54.07,54.1,54.07,54.09,19300.0,44.6907,44.7155,44.6907,44.7073,19300.0
2013-11-15 13:10:00,54.1,54.11,54.09,54.11,19000.0,44.7155,44.7238,44.7073,44.7238,19000.0
2013-11-15 13:15:00,54.1,54.11,54.09,54.09,237700.0,44.7155,44.7238,44.7073,44.7073,237700.0
2013-11-15 13:20:00,54.1,54.11,54.09,54.1,31100.0,44.7155,44.7238,44.7073,44.7155,31100.0
2013-11-15 13:25:00,54.1,54.13,54.1,54.11,25600.0,44.7155,44.7403,44.7155,44.7238,25600.0
2013-11-15 13:30:00,54.11,54.13,54.1,54.12,45200.0,44.7238,44.7403,44.7155,44.7321,45200.0
2013-11-15 13:35:00,54.12,54.13,54.12,54.13,10800.0,44.7321,44.7403,44.7321,44.7403,10800.0
2013-11-15 13:40:00,54.13,54.14,54.11,54.13,25100.0,44.7403,44.7486,44.7238,44.7403,25100.0
2013-11-15 13:45:00,54.12,54.12,54.11,54.11,48100.0,44.7321,44.7321,44.7238,44.7238,48100.0
2013-11-15 13:50:00,54.12,54.12,54.1,54.12,99000.0,44.7321,44.7321,44.7155,44.7321,99000.0
2013-11-15 13:55:00,54.12,54.13,54.11,54.12,20300.0,44.7321,44.7403,44.7238,44.7321,20300.0
2013-11-15 14:00:00,54.12,54.13,54.12,54.13,5800.0,44.7321,44.7403,44.7321,44.7403,5800.0
2013-11-15 14:05:00,54.13,54.15,54.12,54.12,40200.0,44.7403,44.7569,44.7321,44.7321,40200.0
2013-11-15 14:10:00,54.13,54.14,54.13,54.14,11800.0,44.7403,44.7486,44.7403,44.7486,11800.0
2013-11-15 14:15:00,54.14,54.14,54.11,54.14,59200.0,44.7486,44.7486,44.7238,44.7486,59200.0
2013-11-15 14:20:00,54.14,54.15,54.13,54.15,10700.0,44.7486,44.7569,44.7403,44.7569,10700.0
2013-11-15 14:25:00,54.15,54.17,54.14,54.16,33300.0,44.7569,44.7734,44.7486,44.7651,33300.0
2013-11-15 14:30:00,54.16,54.19,54.16,54.18,16600.0,44.7651,44.7899,44.7651,44.7817,16600.0
2013-11-15 14:35:00,54.19,54.2,54.17,54.18,26200.0,44.7899,44.7982,44.7734,44.7817,26200.0
2013-11-15 14:40:00,54.19,54.2,54.18,54.2,30700.0,44.7899,44.7982,44.7817,44.7982,30700.0
2013-11-15 14:45:00,54.2,54.21,54.19,54.21,23100.0,44.7982,44.8065,44.7899,44.8065,23100.0
2013-11-15 14:50:00,54.2,54.22,54.19,54.19,37500.0,44.7982,44.8147,44.7899,44.7899,37500.0
2013-11-15 14:55:00,54.2,54.22,54.2,54.22,12600.0,44.7982,44.8147,44.7982,44.8147,12600.0
2013-11-15 15:00:00,54.21,54.26,54.2,54.24,76500.0,44.8065,44.8478,44.7982,44.8313,76500.0
2013-11-15 15:05:00,54.24,54.29,54.24,54.28,54000.0,44.8313,44.8726,44.8313,44.8643,54000.0
2013-11-15 15:10:00,54.28,54.29,54.24,54.25,32900.0,44.8643,44.8726,44.8313,44.8395,32900.0
2013-11-15 15:15:00,54.25,54.28,54.24,54.28,127700.0,44.8395,44.8643,44.8313,44.8643,127700.0
2013-11-15 15:20:00,54.29,54.29,54.26,54.26,32100.0,44.8726,44.8726,44.8478,44.8478,32100.0
2013-11-15 15:25:00,54.26,54.28,54.25,54.27,47700.0,44.8478,44.8643,44.8395,44.8561,47700.0
2013-11-15 15:30:00,54.26,54.28,54.25,54.26,63500.0,44.8478,44.8643,44.8395,44.8478,63500.0
2013-11-15 15:35:00,54.26,54.27,54.24,54.24,72500.0,44.8478,44.8561,44.8313,44.8313,72500.0
2013-11-15 15:40:00,54.25,54.26,54.22,54.23,132100.0,44.8395,44.8478,44.8147,44.823,132100.0
2013-11-15 15:45:00,54.24,54.25,54.17,54.23,127200.0,44.8313,44.8395,44.7734,44.823,127200.0
2013-11-15 15:50:00,54.24,54.26,54.23,54.26,142400.0,44.8313,44.8478,44.823,44.8478,142400.0
2013-11-15 15:55:00,54.25,54.32,54.25,54.3,287700.0,44.8395,44.8974,44.8395,44.8809,287700.0
2013-11-18 09:30:00,54.4,54.5,54.36,54.48,154800.0,44.9635,45.0462,44.9304,45.0296,154800.0
2013-11-18 09:35:00,54.49,54.52,54.45,54.49,119600.0,45.0379,45.0627,45.0048,45.0379,119600.0
2013-11-18 09:40:00,54.49,54.5,54.34,54.36,95300.0,45.0379,45.0462,44.9139,44.9304,95300.0
2013-11-18 09:45:00,54.36,54.4,54.32,54.33,97100.0,44.9304,44.9635,44.8974,44.9056,97100.0
2013-11-18 09:50:00,54.33,54.41,54.32,54.38,36100.0,44.9056,44.9718,44.8974,44.947,36100.0
2013-11-18 09:55:00,54.39,54.39,54.27,54.28,153900.0,44.9552,44.9552,44.8561,44.8643,153900.0
2013-11-18 10:00:00,54.27,54.27,54.23,54.23,91200.0,44.8561,44.8561,44.823,44.823,91200.0
2013-11-18 10:05:00,54.23,54.33,54.23,54.31,51200.0,44.823,44.9056,44.823,44.8891,51200.0
2013-11-18 10:10:00,54.32,54.33,54.27,54.31,34300.0,44.8974,44.9056,44.8561,44.8891,34300.0
2013-11-18 10:15:00,54.31,54.37,54.31,54.35,30400.0,44.8891,44.9387,44.8891,44.9222,30400.0
2013-11-18 10:20:00,54.35,54.39,54.35,54.36,30500.0,44.9222,44.9552,44.9222,44.9304,30500.0
2013-11-18 10:25:00,54.36,54.41,54.36,54.37,25400.0,44.9304,44.9718,44.9304,44.9387,25400.0
2013-11-18 10:30:00,54.38,54.38,54.31,54.33,131500.0,44.947,44.947,44.8891,44.9056,131500.0
2013-11-18 10:35:00,54.33,54.36,54.33,54.33,27000.0,44.9056,44.9304,44.9056,44.9056,27000.0
2013-11-18 10:40:00,54.33,54.35,54.33,54.34,13300.0,44.9056,44.9222,44.9056,44.9139,13300.0
2013-11-18 10:45:00,54.34,54.37,54.34,54.36,23100.0,44.9139,44.9387,44.9139,44.9304,23100.0
2013-11-18 10:50:00,54.37,54.41,54.37,54.4,13100.0,44.9387,44.9718,44.9387,44.9635,13100.0
2013-11-18 10:55:00,54.4,54.4,54.37,54.38,49300.0,44.9635,44.9635,44.9387,44.947,49300.0
2013-11-18 11:00:00,54.38,54.41,54.38,54.4,18400.0,44.947,44.9718,44.947,44.9635,18400.0
2013-11-18 11:05:00,54.4,54.43,54.39,54.41,50100.0,44.9635,44.9883,44.9552,44.9718,50100.0
2013-11-18 11:10:00,54.41,54.42,54.39,54.4,23300.0,44.9718,44.98,44.9552,44.9635,23300.0
2013-11-18 11:15:00,54.39,54.4,54.38,54.39,26800.0,44.9552,44.9635,44.947,44.9552,26800.0
2013-11-18 11:20:00,54.39,54.4,54.36,54.38,16100.0,44.9552,44.9635,44.9304,44.947,16100.0
2013-11-18 11:25:00,54.38,54.39,54.36,54.36,20500.0,44.947,44.9552,44.9304,44.9304,20500.0
2013-11-18 11:30:00,54.37,54.4,54.35,54.36,76900.0,44.9387,44.9635,44.9222,44.9304,76900.0
2013-11-18 11:35:00,54.34,54.36,54.33,54.34,178800.0,44.9139,44.9304,44.9056,44.9139,178800.0
2013-11-18 11:40:00,54.35,54.35,54.33,54.33,272700.0,44.9222,44.9222,44.9056,44.9056,272700.0
2013-11-18 11:45:00,54.33,54.34,54.3,54.3,23200.0,44.9056,44.9139,44.8809,44.8809,23200.0
2013-11-18 11:50:00,54.31,54.32,54.3,54.3,17300.0,44.8891,44.8974,44.8809,44.8809,17300.0
2013-11-18 11:55:00,54.31,54.31,54.28,54.29,19100.0,44.8891,44.8891,44.8643,44.8726,19100.0
2013-11-18 12:00:00,54.3,54.32,54.29,54.31,14200.0,44.8809,44.8974,44.8726,44.8891,14200.0
2013-11-18 12:05:00,54.31,54.32,54.3,54.3,39500.0,44.8891,44.8974,44.8809,44.8809,39500.0
2013-11-18 12:10:00,54.3,54.3,54.28,54.3,14600.0,44.8809,44.8809,44.8643,44.8809,14600.0
2013-11-18 12:15:00,54.29,54.32,54.29,54.3,20100.0,44.8726,44.8974,44.8726,44.8809,20100.0
2013-11-18 12:20:00,54.3,54.33,54.3,54.33,20800.0,44.8809,44.9056,44.8809,44.9056,20800.0
2013-11-18 12:25:00,54.32,54.33,54.31,54.33,16000.0,44.8974,44.9056,44.8891,44.9056,16000.0
2013-11-18 12:30:00,54.33,54.35,54.33,54.35,17600.0,44.9056,44.9222,44.9056,44.9222,17600.0
2013-11-18 12:35:00,54.35,54.35,54.3,54.3,30900.0,44.9222,44.9222,44.8809,44.8809,30900.0
2013-11-18 12:40:00,54.29,54.32,54.28,54.3,23800.0,44.8726,44.8974,44.8643,44.8809,23800.0
2013-11-18 12:45:00,54.3,54.31,54.28,54.29,23000.0,44.8809,44.8891,44.8643,44.8726,23000.0
2013-11-18 12:50:00,54.29,54.3,54.28,54.3,71300.0,44.8726,44.8809,44.8643,44.8809,71300.0
2013-11-18 12:55:00,54.3,54.31,54.3,54.3,18300.0,44.8809,44.8891,44.8809,44.8809,18300.0
2013-11-18 13:00:00,54.3,54.33,54.29,54.32,74900.0,44.8809,44.9056,44.8726,44.8974,74900.0
2013-11-18 13:05:00,54.33,54.33,54.29,54.3,22700.0,44.9056,44.9056,44.8726,44.8809,22700.0
2013-11-18 13:10:00,54.3,54.33,54.3,54.33,12100.0,44.8809,44.9056,44.8809,44.9056,12100.0
2013-11-18 13:15:00,54.32,54.33,54.32,54.32,25500.0,44.8974,44.9056,44.8974,44.8974,25500.0
2013-11-18 13:20:00,54.32,54.34,54.32,54.33,24300.0,44.8974,44.9139,44.8974,44.9056,24300.0
2013-11-18 13:25:00,54.33,54.35,54.33,54.35,21000.0,44.9056,44.9222,44.9056,44.9222,21000.0
2013-11-18 13:30:00,54.34,54.35,54.32,54.34,13100.0,44.9139,44.9222,44.8974,44.9139,13100.0
2013-11-18 13:35:00,54.33,54.33,54.32,54.32,2500.0,44.9056,44.9056,44.8974,44.8974,2500.0
2013-11-18 13:40:00,54.32,54.32,54.29,54.29,9000.0,44.8974,44.8974,44.8726,44.8726,9000.0
2013-11-18 13:45:00,54.29,54.31,54.28,54.29,17900.0,44.8726,44.8891,44.8643,44.8726,17900.0
2013-11-18 13:50:00,54.28,54.31,54.28,54.31,9100.0,44.8643,44.8891,44.8643,44.8891,9100.0
2013-11-18 13:55:00,54.31,54.31,54.29,54.3,8400.0,44.8891,44.8891,44.8726,44.8809,8400.0
2013-11-18 14:00:00,54.3,54.31,54.3,54.31,4700.0,44.8809,44.8891,44.8809,44.8891,4700.0
2013-11-18 14:05:00,54.31,54.33,54.31,54.32,18500.0,44.8891,44.9056,44.8891,44.8974,18500.0
2013-11-18 14:10:00,54.32,54.33,54.32,54.33,8400.0,44.8974,44.9056,44.8974,44.9056,8400.0
2013-11-18 14:15:00,54.32,54.34,54.32,54.32,16600.0,44.8974,44.9139,44.8974,44.8974,16600.0
2013-11-18 14:20:00,54.32,54.33,54.31,54.31,16200.0,44.8974,44.9056,44.8891,44.8891,16200.0
2013-11-18 14:25:00,54.31,54.34,54.31,54.33,36800.0,44.8891,44.9139,44.8891,44.9056,36800.0
2013-11-18 14:30:00,54.33,54.33,54.28,54.28,17000.0,44.9056,44.9056,44.8643,44.8643,17000.0
2013-11-18 14:35:00,54.28,54.28,54.25,54.25,38900.0,44.8643,44.8643,44.8395,44.8395,38900.0
2013-11-18 14:40:00,54.25,54.25,54.19,54.2,51500.0,44.8395,44.8395,44.7899,44.7982,51500.0
2013-11-18 14:45:00,54.21,54.22,54.18,54.19,13400.0,44.8065,44.8147,44.7817,44.7899,13400.0
2013-11-18 14:50:00,54.19,54.22,54.19,54.22,19800.0,44.7899,44.8147,44.7899,44.8147,19800.0
2013-11-18 14:55:00,54.21,54.22,54.16,54.16,22300.0,44.8065,44.8147,44.7651,44.7651,22300.0
2013-11-18 15:00:00,54.16,54.16,54.1,54.12,40600.0,44.7651,44.7651,44.7155,44.7321,40600.0
2013-11-18 15:05:00,54.12,54.15,54.08,54.08,48100.0,44.7321,44.7569,44.699,44.699,48100.0
2013-11-18 15:10:00,54.08,54.1,54.0,54.02,58500.0,44.699,44.7155,44.6329,44.6494,58500.0
2013-11-18 15:15:00,54.01,54.07,53.99,54.07,46600.0,44.6412,44.6907,44.6246,44.6907,46600.0
2013-11-18 15:20:00,54.07,54.08,54.03,54.03,38600.0,44.6907,44.699,44.6577,44.6577,38600.0
2013-11-18 15:25:00,54.03,54.04,53.99,54.04,113200.0,44.6577,44.666,44.6246,44.666,113200.0
2013-11-18 15:30:00,54.03,54.03,53.96,54.02,81600.0,44.6577,44.6577,44.5998,44.6494,81600.0
2013-11-18 15:35:00,54.02,54.06,54.01,54.05,101200.0,44.6494,44.6825,44.6412,44.6742,101200.0
2013-11-18 15:40:00,54.06,54.06,54.02,54.05,27700.0,44.6825,44.6825,44.6494,44.6742,27700.0
2013-11-18 15:45:00,54.05,54.07,54.04,54.05,87800.0,44.6742,44.6907,44.666,44.6742,87800.0
2013-11-18 15:50:00,54.05,54.07,53.99,53.99,60500.0,44.6742,44.6907,44.6246,44.6246,60500.0
2013-11-18 15:55:00,54.0,54.09,53.99,54.09,216700.0,44.6329,44.7073,44.6246,44.7073,216700.0
2013-11-19 09:30:00,53.92,54.12,53.9,54.09,102800.0,44.5668,44.7321,44.5502,44.7073,102800.0
2013-11-19 09:35:00,54.09,54.09,53.96,53.96,94300.0,44.7073,44.7073,44.5998,44.5998,94300.0
2013-11-19 09:40:00,53.95,53.95,53.86,53.87,49400.0,44.5916,44.5916,44.5172,44.5254,49400.0
2013-11-19 09:45:00,53.86,53.86,53.78,53.81,106300.0,44.5172,44.5172,44.4511,44.4758,106300.0
2013-11-19 09:50:00,53.82,53.98,53.82,53.98,420000.0,44.4841,44.6164,44.4841,44.6164,420000.0
2013-11-19 09:55:00,53.97,53.99,53.94,53.96,49400.0,44.6081,44.6246,44.5833,44.5998,49400.0
2013-11-19 10:00:00,53.97,54.02,53.97,54.02,35600.0,44.6081,44.6494,44.6081,44.6494,35600.0
2013-11-19 10:05:00,54.01,54.07,53.99,54.05,61300.0,44.6412,44.6907,44.6246,44.6742,61300.0
2013-11-19 10:10:00,54.06,54.06,54.02,54.06,54300.0,44.6825,44.6825,44.6494,44.6825,54300.0
2013-11-19 10:15:00,54.05,54.1,54.05,54.1,78600.0,44.6742,44.7155,44.6742,44.7155,78600.0
2013-11-19 10:20:00,54.1,54.11,54.07,54.08,40800.0,44.7155,44.7238,44.6907,44.699,40800.0
2013-11-19 10:25:00,54.08,54.08,54.06,54.07,14500.0,44.699,44.699,44.6825,44.6907,14500.0
2013-11-19 10:30:00,54.07,54.1,54.07,54.1,12100.0,44.6907,44.7155,44.6907,44.7155,12100.0
2013-11-19 10:35:00,54.09,54.18,54.08,54.16,109600.0,44.7073,44.7817,44.699,44.7651,109600.0
2013-11-19 10:40:00,54.16,54.18,54.15,54.16,49000.0,44.7651,44.7817,44.7569,44.7651,49000.0
2013-11-19 10:45:00,54.16,54.18,54.13,54.13,17500.0,44.7651,44.7817,44.7403,44.7403,17500.0
2013-11-19 10:50:00,54.13,54.13,54.11,54.13,10600.0,44.7403,44.7403,44.7238,44.7403,10600.0
2013-11-19 10:55:00,54.13,54.15,54.13,54.15,26100.0,44.7403,44.7569,44.7403,44.7569,26100.0
2013-11-19 11:00:00,54.15,54.16,54.13,54.13,14700.0,44.7569,44.7651,44.7403,44.7403,14700.0
2013-11-19 11:05:00,54.13,54.17,54.13,54.13,27200.0,44.7403,44.7734,44.7403,44.7403,27200.0
2013-11-19 11:10:00,54.12,54.13,54.08,54.11,37500.0,44.7321,44.7403,44.699,44.7238,37500.0
2013-11-19 11:15:00,54.11,54.14,54.1,54.14,23300.0,44.7238,44.7486,44.7155,44.7486,23300.0
2013-11-19 11:20:00,54.14,54.16,54.12,54.12,15300.0,44.7486,44.7651,44.7321,44.7321,15300.0
2013-11-19 11:25:00,54.11,54.12,54.09,54.12,28800.0,44.7238,44.7321,44.7073,44.7321,28800.0
2013-11-19 11:30:00,54.11,54.12,54.1,54.1,14300.0,44.7238,44.7321,44.7155,44.7155,14300.0
2013-11-19 11:35:00,54.1,54.12,54.1,54.1,11400.0,44.7155,44.7321,44.7155,44.7155,11400.0
2013-11-19 11:40:00,54.11,54.11,54.03,54.03,22400.0,44.7238,44.7238,44.6577,44.6577,22400.0
2013-11-19 11:45:00,54.04,54.07,54.02,54.06,9500.0,44.666,44.6907,44.6494,44.6825,9500.0
2013-11-19 11:50:00,54.07,54.11,54.07,54.11,14300.0,44.6907,44.7238,44.6907,44.7238,14300.0
2013-11-19 11:55:00,54.1,54.11,54.09,54.1,14100.0,44.7155,44.7238,44.7073,44.7155,14100.0
2013-11-19 12:00:00,54.1,54.11,54.08,54.11,14500.0,44.7155,44.7238,44.699,44.7238,14500.0
2013-11-19 12:05:00,54.11,54.19,54.11,54.17,50800.0,44.7238,44.7899,44.7238,44.7734,50800.0
2013-11-19 12:10:00,54.17,54.18,54.15,54.16,15500.0,44.7734,44.7817,44.7569,44.7651,15500.0
2013-11-19 12:15:00,54.16,54.17,54.15,54.16,16800.0,44.7651,44.7734,44.7569,44.7651,16800.0
2013-11-19 12:20:00,54.15,54.2,54.14,54.2,67100.0,44.7569,44.7982,44.7486,44.7982,67100.0
2013-11-19 12:25:00,54.19,54.19,54.17,54.18,27000.0,44.7899,44.7899,44.7734,44.7817,27000.0
2013-11-19 12:30:00,54.18,54.19,54.17,54.19,12400.0,44.7817,44.7899,44.7734,44.7899,12400.0
2013-11-19 12:35:00,54.19,54.19,54.17,54.19,14400.0,44.7899,44.7899,44.7734,44.7899,14400.0
2013-11-19 12:40:00,54.2,54.2,54.17,54.18,27900.0,44.7982,44.7982,44.7734,44.7817,27900.0
2013-11-19 12:45:00,54.18,54.2,54.18,54.2,4200.0,44.7817,44.7982,44.7817,44.7982,4200.0
2013-11-19 12:50:00,54.2,54.21,54.19,54.19,7600.0,44.7982,44.8065,44.7899,44.7899,7600.0
2013-11-19 12:55:00,54.18,54.18,54.12,54.13,15900.0,44.7817,44.7817,44.7321,44.7403,15900.0
2013-11-19 13:00:00,54.12,54.13,54.09,54.11,11300.0,44.7321,44.7403,44.7073,44.7238,11300.0
2013-11-19 13:05:00,54.11,54.11,54.06,54.09,12800.0,44.7238,44.7238,44.6825,44.7073,12800.0
2013-11-19 13:10:00,54.09,54.09,54.06,54.06,3900.0,44.7073,44.7073,44.6825,44.6825,3900.0
2013-11-19 13:15:00,54.07,54.09,54.07,54.08,11400.0,44.6907,44.7073,44.6907,44.699,11400.0
2013-11-19 13:20:00,54.09,54.09,54.02,54.02,17200.0,44.7073,44.7073,44.6494,44.6494,17200.0
2013-11-19 13:25:00,54.02,54.05,54.0,54.0,55900.0,44.6494,44.6742,44.6329,44.6329,55900.0
2013-11-19 13:30:00,54.0,54.05,53.99,54.05,32400.0,44.6329,44.6742,44.6246,44.6742,32400.0
2013-11-19 13:35:00,54.04,54.09,54.03,54.06,52900.0,44.666,44.7073,44.6577,44.6825,52900.0
2013-11-19 13:40:00,54.06,54.11,54.05,54.11,49700.0,44.6825,44.7238,44.6742,44.7238,49700.0
2013-11-19 13:45:00,54.11,54.11,54.08,54.1,14400.0,44.7238,44.7238,44.699,44.7155,14400.0
2013-11-19 13:50:00,54.09,54.09,54.04,54.07,9200.0,44.7073,44.7073,44.666,44.6907,9200.0
2013-11-19 13:55:00,54.07,54.08,54.02,54.04,90000.0,44.6907,44.699,44.6494,44.666,90000.0
2013-11-19 14:00:00,54.03,54.11,54.03,54.09,128300.0,44.6577,44.7238,44.6577,44.7073,128300.0
2013-11-19 14:05:00,54.09,54.13,54.05,54.05,88300.0,44.7073,44.7403,44.6742,44.6742,88300.0
2013-11-19 14:10:00,54.05,54.1,54.05,54.1,58700.0,44.6742,44.7155,44.6742,44.7155,58700.0
2013-11-19 14:15:00,54.1,54.13,54.09,54.12,31500.0,44.7155,44.7403,44.7073,44.7321,31500.0
2013-11-19 14:20:00,54.12,54.13,54.09,54.09,14500.0,44.7321,44.7403,44.7073,44.7073,14500.0
2013-11-19 14:25:00,54.1,54.11,54.06,54.06,282400.0,44.7155,44.7238,44.6825,44.6825,282400.0
2013-11-19 14:30:00,54.06,54.11,54.06,54.11,32500.0,44.6825,44.7238,44.6825,44.7238,32500.0
2013-11-19 14:35:00,54.11,54.18,54.11,54.18,60900.0,44.7238,44.7817,44.7238,44.7817,60900.0
2013-11-19 14:40:00,54.18,54.2,54.15,54.16,225300.0,44.7817,44.7982,44.7569,44.7651,225300.0
2013-11-19 14:45:00,54.16,54.19,54.16,54.18,35700.0,44.7651,44.7899,44.7651,44.7817,35700.0
2013-11-19 14:50:00,54.18,54.18,54.14,54.14,6000.0,44.7817,44.7817,44.7486,44.7486,6000.0
2013-11-19 14:55:00,54.14,54.15,54.13,54.14,43000.0,44.7486,44.7569,44.7403,44.7486,43000.0
2013-11-19 15:00:00,54.14,54.18,54.14,54.15,36000.0,44.7486,44.7817,44.7486,44.7569,36000.0
2013-11-19 15:05:00,54.16,54.19,54.15,54.17,41900.0,44.7651,44.7899,44.7569,44.7734,41900.0
2013-11-19 15:10:00,54.17,54.18,54.15,54.17,31200.0,44.7734,44.7817,44.7569,44.7734,31200.0
2013-11-19 15:15:00,54.17,54.22,54.17,54.21,74700.0,44.7734,44.8147,44.7734,44.8065,74700.0
2013-11-19 15:20:00,54.21,54.21,54.17,54.18,19200.0,44.8065,44.8065,44.7734,44.7817,19200.0
2013-11-19 15:25:00,54.18,54.18,54.16,54.16,46100.0,44.7817,44.7817,44.7651,44.7651,46100.0
2013-11-19 15:30:00,54.16,54.17,54.11,54.12,48100.0,44.7651,44.7734,44.7238,44.7321,48100.0
2013-11-19 15:35:00,54.12,54.14,54.09,54.11,29100.0,44.7321,44.7486,44.7073,44.7238,29100.0
2013-11-19 15:40:00,54.11,54.13,54.1,54.12,19200.0,44.7238,44.7403,44.7155,44.7321,19200.0
2013-11-19 15:45:00,54.12,54.12,54.09,54.1,43600.0,44.7321,44.7321,44.7073,44.7155,43600.0
2013-11-19 15:50:00,54.11,54.14,54.09,54.1,81000.0,44.7238,44.7486,44.7073,44.7155,81000.0
2013-11-19 15:55:00,54.1,54.15,54.09,54.13,384800.0,44.7155,44.7569,44.7073,44.7403,384800.0
2013-11-20 09:30:00,54.19,54.23,54.09,54.23,94300.0,44.7899,44.823,44.7073,44.823,94300.0
2013-11-20 09:35:00,54.23,54.24,54.15,54.18,62200.0,44.823,44.8313,44.7569,44.7817,62200.0
2013-11-20 09:40:00,54.17,54.18,54.15,54.18,53900.0,44.7734,44.7817,44.7569,44.7817,53900.0
2013-11-20 09:45:00,54.18,54.21,54.14,54.2,85800.0,44.7817,44.8065,44.7486,44.7982,85800.0
2013-11-20 09:50:00,54.2,54.2,54.14,54.16,41100.0,44.7982,44.7982,44.7486,44.7651,41100.0
2013-11-20 09:55:00,54.16,54.27,54.13,54.26,65100.0,44.7651,44.8561,44.7403,44.8478,65100.0
2013-11-20 10:00:00,54.27,54.27,54.19,54.25,87000.0,44.8561,44.8561,44.7899,44.8395,87000.0
2013-11-20 10:05:00,54.25,54.28,54.23,54.26,45000.0,44.8395,44.8643,44.823,44.8478,45000.0
2013-11-20 10:10:00,54.26,54.31,54.26,54.31,29400.0,44.8478,44.8891,44.8478,44.8891,29400.0
2013-11-20 10:15:00,54.31,54.32,54.27,54.3,29100.0,44.8891,44.8974,44.8561,44.8809,29100.0
2013-11-20 10:20:00,54.3,54.45,54.3,54.39,157700.0,44.8809,45.0048,44.8809,44.9552,157700.0
2013-11-20 10:25:00,54.4,54.43,54.32,54.34,112400.0,44.9635,44.9883,44.8974,44.9139,112400.0
2013-11-20 10:30:00,54.35,54.36,54.28,54.29,80300.0,44.9222,44.9304,44.8643,44.8726,80300.0
2013-11-20 10:35:00,54.27,54.28,54.19,54.27,73600.0,44.8561,44.8643,44.7899,44.8561,73600.0
2013-11-20 10:40:00,54.26,54.32,54.25,54.32,30000.0,44.8478,44.8974,44.8395,44.8974,30000.0
2013-11-20 10:45:00,54.32,54.39,54.3,54.39,87200.0,44.8974,44.9552,44.8809,44.9552,87200.0
2013-11-20 10:50:00,54.38,54.39,54.35,54.39,42200.0,44.947,44.9552,44.9222,44.9552,42200.0
2013-11-20 10:55:00,54.38,54.41,54.37,54.41,51700.0,44.947,44.9718,44.9387,44.9718,51700.0
2013-11-20 11:00:00,54.41,54.42,54.37,54.41,30200.0,44.9718,44.98,44.9387,44.9718,30200.0
2013-11-20 11:05:00,54.41,54.48,54.4,54.45,56000.0,44.9718,45.0296,44.9635,45.0048,56000.0
2013-11-20 11:10:00,54.45,54.46,54.42,54.45,35800.0,45.0048,45.0131,44.98,45.0048,35800.0
2013-11-20 11:15:00,54.46,54.46,54.41,54.41,13900.0,45.0131,45.0131,44.9718,44.9718,13900.0
2013-11-20 11:20:00,54.41,54.47,54.41,54.47,26300.0,44.9718,45.0214,44.9718,45.0214,26300.0
2013-11-20 11:25:00,54.47,54.5,54.47,54.48,44900.0,45.0214,45.0462,45.0214,45.0296,44900.0
2013-11-20 11:30:00,54.48,54.5,54.47,54.49,10000.0,45.0296,45.0462,45.0214,45.0379,10000.0
2013-11-20 11:35:00,54.49,54.53,54.49,54.5,33600.0,45.0379,45.071,45.0379,45.0462,33600.0
2013-11-20 11:40:00,54.5,54.53,54.49,54.49,22700.0,45.0462,45.071,45.0379,45.0379,22700.0
2013-11-20 11:45:00,54.5,54.51,54.46,54.47,29100.0,45.0462,45.0544,45.0131,45.0214,29100.0
2013-11-20 11:50:00,54.46,54.47,54.45,54.47,10600.0,45.0131,45.0214,45.0048,45.0214,10600.0
2013-11-20 11:55:00,54.48,54.49,54.46,54.46,15700.0,45.0296,45.0379,45.0131,45.0131,15700.0
2013-11-20 12:00:00,54.47,54.5,54.46,54.49,32600.0,45.0214,45.0462,45.0131,45.0379,32600.0
2013-11-20 12:05:00,54.5,54.52,54.49,54.52,11800.0,45.0462,45.0627,45.0379,45.0627,11800.0
2013-11-20 12:10:00,54.51,54.52,54.5,54.51,36600.0,45.0544,45.0627,45.0462,45.0544,36600.0
2013-11-20 12:15:00,54.51,54.53,54.51,54.52,17700.0,45.0544,45.071,45.0544,45.0627,17700.0
2013-11-20 12:20:00,54.52,54.54,54.51,54.53,143400.0,45.0627,45.0792,45.0544,45.071,143400.0
2013-11-20 12:25:00,54.53,54.54,54.51,54.52,33800.0,45.071,45.0792,45.0544,45.0627,33800.0
2013-11-20 12:30:00,54.52,54.54,54.52,54.54,5600.0,45.0627,45.0792,45.0627,45.0792,5600.0
2013-11-20 12:35:00,54.54,54.55,54.51,54.51,169600.0,45.0792,45.0875,45.0544,45.0544,169600.0
2013-11-20 12:40:00,54.51,54.51,54.47,54.48,21100.0,45.0544,45.0544,45.0214,45.0296,21100.0
2013-11-20 12:45:00,54.48,54.49,54.47,54.48,51500.0,45.0296,45.0379,45.0214,45.0296,51500.0
2013-11-20 12:50:00,54.48,54.48,54.47,54.47,5200.0,45.0296,45.0296,45.0214,45.0214,5200.0
2013-11-20 12:55:00,54.48,54.48,54.46,54.47,8800.0,45.0296,45.0296,45.0131,45.0214,8800.0
2013-11-20 13:00:00,54.46,54.49,54.46,54.48,21300.0,45.0131,45.0379,45.0131,45.0296,21300.0
2013-11-20 13:05:00,54.48,54.49,54.47,54.47,5900.0,45.0296,45.0379,45.0214,45.0214,5900.0
2013-11-20 13:10:00,54.47,54.5,54.47,54.5,27200.0,45.0214,45.0462,45.0214,45.0462,27200.0
2013-11-20 13:15:00,54.49,54.49,54.46,54.47,34100.0,45.0379,45.0379,45.0131,45.0214,34100.0
2013-11-20 13:20:00,54.46,54.47,54.44,54.44,18100.0,45.0131,45.0214,44.9966,44.9966,18100.0
2013-11-20 13:25:00,54.45,54.48,54.44,54.48,12800.0,45.0048,45.0296,44.9966,45.0296,12800.0
2013-11-20 13:30:00,54.48,54.51,54.48,54.51,5400.0,45.0296,45.0544,45.0296,45.0544,5400.0
2013-11-20 13:35:00,54.5,54.53,54.5,54.52,11000.0,45.0462,45.071,45.0462,45.0627,11000.0
2013-11-20 13:40:00,54.53,54.55,54.53,54.54,13500.0,45.071,45.0875,45.071,45.0792,13500.0
2013-11-20 13:45:00,54.54,54.55,54.52,54.52,109800.0,45.0792,45.0875,45.0627,45.0627,109800.0
2013-11-20 13:50:00,54.51,54.52,54.5,54.5,24900.0,45.0544,45.0627,45.0462,45.0462,24900.0
2013-11-20 13:55:00,54.51,54.51,54.49,54.5,10100.0,45.0544,45.0544,45.0379,45.0462,10100.0
2013-11-20 14:00:00,54.51,54.51,54.35,54.44,401900.0,45.0544,45.0544,44.9222,44.9966,401900.0
2013-11-20 14:05:00,54.44,54.48,54.33,54.37,95200.0,44.9966,45.0296,44.9056,44.9387,95200.0
2013-11-20 14:10:00,54.38,54.38,54.28,54.31,131600.0,44.947,44.947,44.8643,44.8891,131600.0
2013-11-20 14:15:00,54.3,54.4,54.27,54.38,48700.0,44.8809,44.9635,44.8561,44.947,48700.0
2013-11-20 14:20:00,54.39,54.4,54.33,54.37,83500.0,44.9552,44.9635,44.9056,44.9387,83500.0
2013-11-20 14:25:00,54.38,54.38,54.34,54.36,52300.0,44.947,44.947,44.9139,44.9304,52300.0
2013-11-20 14:30:00,54.35,54.37,54.3,54.32,65800.0,44.9222,44.9387,44.8809,44.8974,65800.0
2013-11-20 14:35:00,54.31,54.33,54.25,54.27,107000.0,44.8891,44.9056,44.8395,44.8561,107000.0
2013-11-20 14:40:00,54.26,54.27,54.2,54.26,52800.0,44.8478,44.8561,44.7982,44.8478,52800.0
2013-11-20 14:45:00,54.25,54.32,54.24,54.32,85300.0,44.8395,44.8974,44.8313,44.8974,85300.0
2013-11-20 14:50:00,54.3,54.31,54.25,54.28,51200.0,44.8809,44.8891,44.8395,44.8643,51200.0
2013-11-20 14:55:00,54.27,54.28,54.22,54.26,37700.0,44.8561,44.8643,44.8147,44.8478,37700.0
2013-11-20 15:00:00,54.25,54.26,54.15,54.15,98600.0,44.8395,44.8478,44.7569,44.7569,98600.0
2013-11-20 15:05:00,54.15,54.19,54.08,54.1,52000.0,44.7569,44.7899,44.699,44.7155,52000.0
2013-11-20 15:10:00,54.1,54.17,54.1,54.16,68700.0,44.7155,44.7734,44.7155,44.7651,68700.0
2013-11-20 15:15:00,54.16,54.19,54.15,54.16,61900.0,44.7651,44.7899,44.7569,44.7651,61900.0
2013-11-20 15:20:00,54.16,54.26,54.15,54.23,139500.0,44.7651,44.8478,44.7569,44.823,139500.0
2013-11-20 15:25:00,54.23,54.27,54.22,54.26,72900.0,44.823,44.8561,44.8147,44.8478,72900.0
2013-11-20 15:30:00,54.25,54.25,54.2,54.21,67200.0,44.8395,44.8395,44.7982,44.8065,67200.0
2013-11-20 15:35:00,54.21,54.28,54.2,54.28,47900.0,44.8065,44.8643,44.7982,44.8643,47900.0
2013-11-20 15:40:00,54.28,54.33,54.27,54.29,45400.0,44.8643,44.9056,44.8561,44.8726,45400.0
2013-11-20 15:45:00,54.28,54.3,54.25,54.28,71200.0,44.8643,44.8809,44.8395,44.8643,71200.0
2013-11-20 15:50:00,54.28,54.28,54.24,54.26,54600.0,44.8643,44.8643,44.8313,44.8478,54600.0
2013-11-20 15:55:00,54.26,54.32,54.25,54.29,230800.0,44.8478,44.8974,44.8395,44.8726,230800.0
2013-11-21 09:30:00,54.48,54.55,54.38,54.54,328500.0,45.0296,45.0875,44.947,45.0792,328500.0
2013-11-21 09:35:00,54.54,54.6,54.54,54.54,74400.0,45.0792,45.1288,45.0792,45.0792,74400.0
2013-11-21 09:40:00,54.53,54.57,54.52,54.54,33000.0,45.071,45.104,45.0627,45.0792,33000.0
2013-11-21 09:45:00,54.55,54.57,54.48,54.51,216600.0,45.0875,45.104,45.0296,45.0544,216600.0
2013-11-21 09:50:00,54.51,54.54,54.5,54.53,48600.0,45.0544,45.0792,45.0462,45.071,48600.0
2013-11-21 09:55:00,54.53,54.62,54.5,54.58,88900.0,45.071,45.1453,45.0462,45.1123,88900.0
2013-11-21 10:00:00,54.59,54.6,54.54,54.55,96600.0,45.1205,45.1288,45.0792,45.0875,96600.0
2013-11-21 10:05:00,54.56,54.59,54.55,54.57,44200.0,45.0958,45.1205,45.0875,45.104,44200.0
2013-11-21 10:10:00,54.58,54.63,54.58,54.59,59000.0,45.1123,45.1536,45.1123,45.1205,59000.0
2013-11-21 10:15:00,54.59,54.6,54.57,54.58,26300.0,45.1205,45.1288,45.104,45.1123,26300.0
2013-11-21 10:20:00,54.58,54.6,54.57,54.57,28500.0,45.1123,45.1288,45.104,45.104,28500.0
2013-11-21 10:25:00,54.57,54.6,54.57,54.57,33000.0,45.104,45.1288,45.104,45.104,33000.0
2013-11-21 10:30:00,54.57,54.63,54.57,54.62,75500.0,45.104,45.1536,45.104,45.1453,75500.0
2013-11-21 10:35:00,54.63,54.63,54.6,54.63,11500.0,45.1536,45.1536,45.1288,45.1536,11500.0
2013-11-21 10:40:00,54.63,54.69,54.63,54.66,70300.0,45.1536,45.2032,45.1536,45.1784,70300.0
2013-11-21 10:45:00,54.66,54.69,54.64,54.64,77900.0,45.1784,45.2032,45.1619,45.1619,77900.0
2013-11-21 10:50:00,54.64,54.67,54.64,54.64,41300.0,45.1619,45.1867,45.1619,45.1619,41300.0
2013-11-21 10:55:00,54.63,54.65,54.61,54.62,26000.0,45.1536,45.1701,45.1371,45.1453,26000.0
2013-11-21 11:00:00,54.62,54.63,54.59,54.61,22900.0,45.1453,45.1536,45.1205,45.1371,22900.0
2013-11-21 11:05:00,54.61,54.61,54.53,54.54,14200.0,45.1371,45.1371,45.071,45.0792,14200.0
2013-11-21 11:10:00,54.54,54.55,54.53,54.55,13200.0,45.0792,45.0875,45.071,45.0875,13200.0
2013-11-21 11:15:00,54.54,54.55,54.53,54.54,13200.0,45.0792,45.0875,45.071,45.0792,13200.0
2013-11-21 11:20:00,54.54,54.56,54.53,54.54,42800.0,45.0792,45.0958,45.071,45.0792,42800.0
2013-11-21 11:25:00,54.54,54.55,54.52,54.55,32500.0,45.0792,45.0875,45.0627,45.0875,32500.0
2013-11-21 11:30:00,54.55,54.56,54.54,54.55,18500.0,45.0875,45.0958,45.0792,45.0875,18500.0
2013-11-21 11:35:00,54.54,54.54,54.51,54.52,30400.0,45.0792,45.0792,45.0544,45.0627,30400.0
2013-11-21 11:40:00,54.53,54.55,54.51,54.55,35600.0,45.071,45.0875,45.0544,45.0875,35600.0
2013-11-21 11:45:00,54.55,54.55,54.53,54.55,13500.0,45.0875,45.0875,45.071,45.0875,13500.0
2013-11-21 11:50:00,54.56,54.56,54.53,54.56,22400.0,45.0958,45.0958,45.071,45.0958,22400.0
2013-11-21 11:55:00,54.55,54.57,54.54,54.57,22200.0,45.0875,45.104,45.0792,45.104,22200.0
2013-11-21 12:00:00,54.57,54.59,54.54,54.54,21200.0,45.104,45.1205,45.0792,45.0792,21200.0
2013-11-21 12:05:00,54.54,54.55,54.53,54.55,12600.0,45.0792,45.0875,45.071,45.0875,12600.0
2013-11-21 12:10:00,54.55,54.55,54.5,54.5,13800.0,45.0875,45.0875,45.0462,45.0462,13800.0
2013-11-21 12:15:00,54.49,54.5,54.47,54.49,29700.0,45.0379,45.0462,45.0214,45.0379,29700.0
2013-11-21 12:20:00,54.48,54.5,54.46,54.48,33300.0,45.0296,45.0462,45.0131,45.0296,33300.0
2013-11-21 12:25:00,54.48,54.5,54.46,54.49,139800.0,45.0296,45.0462,45.0131,45.0379,139800.0
2013-11-21 12:30:00,54.49,54.5,54.46,54.47,42700.0,45.0379,45.0462,45.0131,45.0214,42700.0
2013-11-21 12:35:00,54.47,54.5,54.47,54.5,20400.0,45.0214,45.0462,45.0214,45.0462,20400.0
2013-11-21 12:40:00,54.5,54.51,54.48,54.49,21600.0,45.0462,45.0544,45.0296,45.0379,21600.0
2013-11-21 12:45:00,54.49,54.49,54.45,54.45,21000.0,45.0379,45.0379,45.0048,45.0048,21000.0
2013-11-21 12:50:00,54.45,54.46,54.44,54.45,18200.0,45.0048,45.0131,44.9966,45.0048,18200.0
2013-11-21 12:55:00,54.44,54.45,54.41,54.41,16000.0,44.9966,45.0048,44.9718,44.9718,16000.0
2013-11-21 13:00:00,54.42,54.45,54.42,54.44,22400.0,44.98,45.0048,44.98,44.9966,22400.0
2013-11-21 13:05:00,54.44,54.45,54.43,54.45,13100.0,44.9966,45.0048,44.9883,45.0048,13100.0
2013-11-21 13:10:00,54.45,54.47,54.43,54.46,15000.0,45.0048,45.0214,44.9883,45.0131,15000.0
2013-11-21 13:15:00,54.47,54.48,54.45,54.48,20400.0,45.0214,45.0296,45.0048,45.0296,20400.0
2013-11-21 13:20:00,54.48,54.49,54.47,54.47,8100.0,45.0296,45.0379,45.0214,45.0214,8100.0
2013-11-21 13:25:00,54.47,54.48,54.47,54.48,11500.0,45.0214,45.0296,45.0214,45.0296,11500.0
2013-11-21 13:30:00,54.46,54.5,54.46,54.49,13100.0,45.0131,45.0462,45.0131,45.0379,13100.0
2013-11-21 13:35:00,54.49,54.51,54.48,54.49,10400.0,45.0379,45.0544,45.0296,45.0379,10400.0
2013-11-21 13:40:00,54.49,54.55,54.48,54.55,57400.0,45.0379,45.0875,45.0296,45.0875,57400.0
2013-11-21 13:45:00,54.55,54.56,54.53,54.54,39300.0,45.0875,45.0958,45.071,45.0792,39300.0
2013-11-21 13:50:00,54.54,54.54,54.52,54.52,15400.0,45.0792,45.0792,45.0627,45.0627,15400.0
2013-11-21 13:55:00,54.52,54.52,54.49,54.51,31300.0,45.0627,45.0627,45.0379,45.0544,31300.0
2013-11-21 14:00:00,54.51,54.52,54.48,54.49,338100.0,45.0544,45.0627,45.0296,45.0379,338100.0
2013-11-21 14:05:00,54.48,54.49,54.46,54.47,65300.0,45.0296,45.0379,45.0131,45.0214,65300.0
2013-11-21 14:10:00,54.46,54.48,54.45,54.45,12200.0,45.0131,45.0296,45.0048,45.0048,12200.0
2013-11-21 14:15:00,54.46,54.48,54.45,54.46,17900.0,45.0131,45.0296,45.0048,45.0131,17900.0
2013-11-21 14:20:00,54.46,54.48,54.45,54.46,22900.0,45.0131,45.0296,45.0048,45.0131,22900.0
2013-11-21 14:25:00,54.46,54.47,54.44,54.44,8900.0,45.0131,45.0214,44.9966,44.9966,8900.0
2013-11-21 14:30:00,54.44,54.44,54.41,54.43,21200.0,44.9966,44.9966,44.9718,44.9883,21200.0
2013-11-21 14:35:00,54.43,54.45,54.43,54.44,10800.0,44.9883,45.0048,44.9883,44.9966,10800.0
2013-11-21 14:40:00,54.44,54.51,54.42,54.49,164100.0,44.9966,45.0544,44.98,45.0379,164100.0
2013-11-21 14:45:00,54.5,54.51,54.48,54.49,19500.0,45.0462,45.0544,45.0296,45.0379,19500.0
2013-11-21 14:50:00,54.49,54.52,54.49,54.52,16000.0,45.0379,45.0627,45.0379,45.0627,16000.0
2013-11-21 14:55:00,54.53,54.53,54.5,54.5,38800.0,45.071,45.071,45.0462,45.0462,38800.0
2013-11-21 15:00:00,54.5,54.55,54.5,54.55,41500.0,45.0462,45.0875,45.0462,45.0875,41500.0
2013-11-21 15:05:00,54.55,54.55,54.52,54.53,45000.0,45.0875,45.0875,45.0627,45.071,45000.0
2013-11-21 15:10:00,54.52,54.54,54.52,54.53,22300.0,45.0627,45.0792,45.0627,45.071,22300.0
2013-11-21 15:15:00,54.53,54.58,54.52,54.55,46000.0,45.071,45.1123,45.0627,45.0875,46000.0
2013-11-21 15:20:00,54.55,54.55,54.54,54.55,9600.0,45.0875,45.0875,45.0792,45.0875,9600.0
2013-11-21 15:25:00,54.55,54.56,54.54,54.56,11300.0,45.0875,45.0958,45.0792,45.0958,11300.0
2013-11-21 15:30:00,54.57,54.57,54.55,54.56,57500.0,45.104,45.104,45.0875,45.0958,57500.0
2013-11-21 15:35:00,54.56,54.57,54.54,54.54,76300.0,45.0958,45.104,45.0792,45.0792,76300.0
2013-11-21 15:40:00,54.54,54.58,54.53,54.55,353500.0,45.0792,45.1123,45.071,45.0875,353500.0
2013-11-21 15:45:00,54.55,54.55,54.5,54.51,62100.0,45.0875,45.0875,45.0462,45.0544,62100.0
2013-11-21 15:50:00,54.51,54.52,54.48,54.52,67600.0,45.0544,45.0627,45.0296,45.0627,67600.0
2013-11-21 15:55:00,54.51,54.57,54.5,54.53,307300.0,45.0544,45.104,45.0462,45.071,307300.0
2013-11-22 09:30:00,54.79,54.92,54.73,54.88,319500.0,45.2859,45.3933,45.2363,45.3602,319500.0
2013-11-22 09:35:00,54.87,54.91,54.81,54.85,272700.0,45.352,45.385,45.3024,45.3354,272700.0
2013-11-22 09:40:00,54.85,54.88,54.84,54.85,87000.0,45.3354,45.3602,45.3272,45.3354,87000.0
2013-11-22 09:45:00,54.86,54.93,54.85,54.9,89400.0,45.3437,45.4016,45.3354,45.3768,89400.0
2013-11-22 09:50:00,54.91,54.98,54.91,54.98,72200.0,45.385,45.4429,45.385,45.4429,72200.0
2013-11-22 09:55:00,54.98,55.02,54.96,55.0,980500.0,45.4429,45.476,45.4264,45.4594,980500.0
2013-11-22 10:00:00,55.01,55.03,54.96,55.0,160700.0,45.4677,45.4842,45.4264,45.4594,160700.0
2013-11-22 10:05:00,55.0,55.01,54.97,55.0,44500.0,45.4594,45.4677,45.4346,45.4594,44500.0
2013-11-22 10:10:00,55.0,55.04,54.98,55.0,75800.0,45.4594,45.4925,45.4429,45.4594,75800.0
2013-11-22 10:15:00,55.0,55.04,54.99,55.02,45100.0,45.4594,45.4925,45.4512,45.476,45100.0
2013-11-22 10:20:00,55.03,55.05,54.98,54.98,31700.0,45.4842,45.5008,45.4429,45.4429,31700.0
2013-11-22 10:25:00,54.98,55.0,54.95,54.97,56900.0,45.4429,45.4594,45.4181,45.4346,56900.0
2013-11-22 10:30:00,54.98,54.99,54.94,54.99,25900.0,45.4429,45.4512,45.4098,45.4512,25900.0
2013-11-22 10:35:00,54.99,55.02,54.98,54.99,41300.0,45.4512,45.476,45.4429,45.4512,41300.0
2013-11-22 10:40:00,54.99,55.03,54.98,55.02,34900.0,45.4512,45.4842,45.4429,45.476,34900.0
2013-11-22 10:45:00,55.02,55.02,55.0,55.02,20500.0,45.476,45.476,45.4594,45.476,20500.0
2013-11-22 10:50:00,55.02,55.04,55.01,55.03,43600.0,45.476,45.4925,45.4677,45.4842,43600.0
2013-11-22 10:55:00,55.04,55.05,55.01,55.02,25200.0,45.4925,45.5008,45.4677,45.476,25200.0
2013-11-22 11:00:00,55.01,55.04,55.0,55.04,22000.0,45.4677,45.4925,45.4594,45.4925,22000.0
2013-11-22 11:05:00,55.04,55.04,55.01,55.04,15900.0,45.4925,45.4925,45.4677,45.4925,15900.0
2013-11-22 11:10:00,55.03,55.05,55.02,55.05,23600.0,45.4842,45.5008,45.476,45.5008,23600.0
2013-11-22 11:15:00,55.05,55.07,55.03,55.06,17800.0,45.5008,45.5173,45.4842,45.509,17800.0
2013-11-22 11:20:00,55.05,55.08,55.04,55.08,16600.0,45.5008,45.5255,45.4925,45.5255,16600.0
2013-11-22 11:25:00,55.08,55.09,55.05,55.05,23200.0,45.5255,45.5338,45.5008,45.5008,23200.0
2013-11-22 11:30:00,55.06,55.12,55.04,55.12,59300.0,45.509,45.5586,45.4925,45.5586,59300.0
2013-11-22 11:35:00,55.12,55.13,55.1,55.1,32300.0,45.5586,45.5669,45.5421,45.5421,32300.0
2013-11-22 11:40:00,55.1,55.17,55.1,55.17,143800.0,45.5421,45.5999,45.5421,45.5999,143800.0
2013-11-22 11:45:00,55.17,55.19,55.16,55.17,79500.0,45.5999,45.6165,45.5917,45.5999,79500.0
2013-11-22 11:50:00,55.16,55.18,55.16,55.18,29100.0,45.5917,45.6082,45.5917,45.6082,29100.0
2013-11-22 11:55:00,55.17,55.22,55.17,55.21,45700.0,45.5999,45.6413,45.5999,45.633,45700.0
2013-11-22 12:00:00,55.21,55.21,55.19,55.19,13100.0,45.633,45.633,45.6165,45.6165,13100.0
2013-11-22 12:05:00,55.19,55.2,55.18,55.2,52800.0,45.6165,45.6247,45.6082,45.6247,52800.0
2013-11-22 12:10:00,55.2,55.21,55.19,55.21,23400.0,45.6247,45.633,45.6165,45.633,23400.0
2013-11-22 12:15:00,55.22,55.25,55.21,55.25,29000.0,45.6413,45.6661,45.633,45.6661,29000.0
2013-11-22 12:20:00,55.24,55.25,55.21,55.22,59400.0,45.6578,45.6661,45.633,45.6413,59400.0
2013-11-22 12:25:00,55.22,55.22,55.18,55.19,52100.0,45.6413,45.6413,45.6082,45.6165,52100.0
2013-11-22 12:30:00,55.19,55.19,55.16,55.16,25400.0,45.6165,45.6165,45.5917,45.5917,25400.0
2013-11-22 12:35:00,55.17,55.18,55.16,55.18,10600.0,45.5999,45.6082,45.5917,45.6082,10600.0
2013-11-22 12:40:00,55.18,55.22,55.18,55.21,124200.0,45.6082,45.6413,45.6082,45.633,124200.0
2013-11-22 12:45:00,55.22,55.22,55.21,55.21,15200.0,45.6413,45.6413,45.633,45.633,15200.0
2013-11-22 12:50:00,55.21,55.21,55.18,55.19,21600.0,45.633,45.633,45.6082,45.6165,21600.0
2013-11-22 12:55:00,55.19,55.2,55.18,55.2,9200.0,45.6165,45.6247,45.6082,45.6247,9200.0
2013-11-22 13:00:00,55.19,55.2,55.16,55.17,29200.0,45.6165,45.6247,45.5917,45.5999,29200.0
2013-11-22 13:05:00,55.17,55.19,55.15,55.16,24400.0,45.5999,45.6165,45.5834,45.5917,24400.0
2013-11-22 13:10:00,55.15,55.16,55.15,55.16,26800.0,45.5834,45.5917,45.5834,45.5917,26800.0
2013-11-22 13:15:00,55.16,55.16,55.15,55.16,13300.0,45.5917,45.5917,45.5834,45.5917,13300.0
2013-11-22 13:20:00,55.16,55.17,55.15,55.16,28500.0,45.5917,45.5999,45.5834,45.5917,28500.0
2013-11-22 13:25:00,55.15,55.18,55.15,55.16,31900.0,45.5834,45.6082,45.5834,45.5917,31900.0
2013-11-22 13:30:00,55.16,55.18,55.16,55.16,11500.0,45.5917,45.6082,45.5917,45.5917,11500.0
2013-11-22 13:35:00,55.15,55.16,55.15,55.15,11600.0,45.5834,45.5917,45.5834,45.5834,11600.0
2013-11-22 13:40:00,55.16,55.16,55.12,55.14,64200.0,45.5917,45.5917,45.5586,45.5751,64200.0
2013-11-22 13:45:00,55.14,55.15,55.12,55.12,30800.0,45.5751,45.5834,45.5586,45.5586,30800.0
2013-11-22 13:50:00,55.12,55.12,55.11,55.11,13200.0,45.5586,45.5586,45.5503,45.5503,13200.0
2013-11-22 13:55:00,55.12,55.12,55.1,55.12,17600.0,45.5586,45.5586,45.5421,45.5586,17600.0
2013-11-22 14:00:00,55.11,55.13,55.11,55.13,29300.0,45.5503,45.5669,45.5503,45.5669,29300.0
2013-11-22 14:05:00,55.13,55.14,55.11,55.14,41500.0,45.5669,45.5751,45.5503,45.5751,41500.0
2013-11-22 14:10:00,55.14,55.15,55.11,55.11,18600.0,45.5751,45.5834,45.5503,45.5503,18600.0
2013-11-22 14:15:00,55.11,55.16,55.11,55.15,81300.0,45.5503,45.5917,45.5503,45.5834,81300.0
2013-11-22 14:20:00,55.15,55.15,55.14,55.15,31700.0,45.5834,45.5834,45.5751,45.5834,31700.0
2013-11-22 14:25:00,55.14,55.16,55.14,55.16,23400.0,45.5751,45.5917,45.5751,45.5917,23400.0
2013-11-22 14:30:00,55.15,55.17,55.15,55.16,26700.0,45.5834,45.5999,45.5834,45.5917,26700.0
2013-11-22 14:35:00,55.17,55.17,55.15,55.15,13800.0,45.5999,45.5999,45.5834,45.5834,13800.0
2013-11-22 14:40:00,55.15,55.19,55.15,55.19,14600.0,45.5834,45.6165,45.5834,45.6165,14600.0
2013-11-22 14:45:00,55.19,55.2,55.18,55.19,52500.0,45.6165,45.6247,45.6082,45.6165,52500.0
2013-11-22 14:50:00,55.2,55.2,55.18,55.18,13500.0,45.6247,45.6247,45.6082,45.6082,13500.0
2013-11-22 14:55:00,55.19,55.21,55.17,55.21,30000.0,45.6165,45.633,45.5999,45.633,30000.0
2013-11-22 15:00:00,55.21,55.23,55.2,55.22,24500.0,45.633,45.6495,45.6247,45.6413,24500.0
2013-11-22 15:05:00,55.23,55.24,55.21,55.23,36900.0,45.6495,45.6578,45.633,45.6495,36900.0
2013-11-22 15:10:00,55.22,55.23,55.2,55.23,63500.0,45.6413,45.6495,45.6247,45.6495,63500.0
2013-11-22 15:15:00,55.23,55.25,55.21,55.24,75100.0,45.6495,45.6661,45.633,45.6578,75100.0
2013-11-22 15:20:00,55.24,55.25,55.22,55.22,44200.0,45.6578,45.6661,45.6413,45.6413,44200.0
2013-11-22 15:25:00,55.22,55.23,55.21,55.21,43400.0,45.6413,45.6495,45.633,45.633,43400.0
2013-11-22 15:30:00,55.21,55.22,55.19,55.22,212900.0,45.633,45.6413,45.6165,45.6413,212900.0
2013-11-22 15:35:00,55.21,55.23,55.21,55.22,60800.0,45.633,45.6495,45.633,45.6413,60800.0
2013-11-22 15:40:00,55.21,55.23,55.19,55.2,85300.0,45.633,45.6495,45.6165,45.6247,85300.0
2013-11-22 15:45:00,55.2,55.23,55.19,55.21,122300.0,45.6247,45.6495,45.6165,45.633,122300.0
2013-11-22 15:50:00,55.21,55.23,55.2,55.21,137900.0,45.633,45.6495,45.6247,45.633,137900.0
2013-11-22 15:55:00,55.22,55.25,55.21,55.23,525900.0,45.6413,45.6661,45.633,45.6495,525900.0
2013-11-25 09:30:00,55.43,55.57,55.39,55.55,238200.0,45.8148,45.9306,45.7818,45.914,238200.0
2013-11-25 09:35:00,55.54,55.55,55.45,55.47,129900.0,45.9058,45.914,45.8314,45.8479,129900.0
2013-11-25 09:40:00,55.48,55.55,55.46,55.5,450400.0,45.8562,45.914,45.8396,45.8727,450400.0
2013-11-25 09:45:00,55.5,55.51,55.47,55.48,61400.0,45.8727,45.881,45.8479,45.8562,61400.0
2013-11-25 09:50:00,55.48,55.49,55.45,55.47,136400.0,45.8562,45.8644,45.8314,45.8479,136400.0
2013-11-25 09:55:00,55.48,55.51,55.47,55.48,56600.0,45.8562,45.881,45.8479,45.8562,56600.0
2013-11-25 10:00:00,55.48,55.48,55.42,55.43,62200.0,45.8562,45.8562,45.8066,45.8148,62200.0
2013-11-25 10:05:00,55.43,55.48,55.42,55.47,59800.0,45.8148,45.8562,45.8066,45.8479,59800.0
2013-11-25 10:10:00,55.47,55.53,55.45,55.49,69000.0,45.8479,45.8975,45.8314,45.8644,69000.0
2013-11-25 10:15:00,55.49,55.54,55.48,55.52,65400.0,45.8644,45.9058,45.8562,45.8892,65400.0
2013-11-25 10:20:00,55.52,55.53,55.48,55.5,83900.0,45.8892,45.8975,45.8562,45.8727,83900.0
2013-11-25 10:25:00,55.49,55.53,55.48,55.52,44600.0,45.8644,45.8975,45.8562,45.8892,44600.0
2013-11-25 10:30:00,55.52,55.55,55.5,55.53,31700.0,45.8892,45.914,45.8727,45.8975,31700.0
2013-11-25 10:35:00,55.53,55.57,55.52,55.55,47600.0,45.8975,45.9306,45.8892,45.914,47600.0
2013-11-25 10:40:00,55.56,55.59,55.55,55.58,27000.0,45.9223,45.9471,45.914,45.9388,27000.0
2013-11-25 10:45:00,55.58,55.6,55.57,55.59,48700.0,45.9388,45.9553,45.9306,45.9471,48700.0
2013-11-25 10:50:00,55.59,55.6,55.57,55.58,49600.0,45.9471,45.9553,45.9306,45.9388,49600.0
2013-11-25 10:55:00,55.59,55.6,55.58,55.58,42600.0,45.9471,45.9553,45.9388,45.9388,42600.0
2013-11-25 11:00:00,55.59,55.62,55.57,55.6,106300.0,45.9471,45.9719,45.9306,45.9553,106300.0
2013-11-25 11:05:00,55.61,55.64,55.6,55.61,81100.0,45.9636,45.9884,45.9553,45.9636,81100.0
2013-11-25 11:10:00,55.61,55.64,55.6,55.64,91800.0,45.9636,45.9884,45.9553,45.9884,91800.0
2013-11-25 11:15:00,55.64,55.66,55.62,55.66,38700.0,45.9884,46.0049,45.9719,46.0049,38700.0
2013-11-25 11:20:00,55.66,55.68,55.65,55.67,39800.0,46.0049,46.0215,45.9967,46.0132,39800.0
2013-11-25 11:25:00,55.68,55.69,55.66,55.69,82600.0,46.0215,46.0297,46.0049,46.0297,82600.0
2013-11-25 11:30:00,55.69,55.71,55.68,55.69,71000.0,46.0297,46.0463,46.0215,46.0297,71000.0
2013-11-25 11:35:00,55.68,55.7,55.68,55.7,82000.0,46.0215,46.038,46.0215,46.038,82000.0
2013-11-25 11:40:00,55.7,55.7,55.62,55.63,107400.0,46.038,46.038,45.9719,45.9801,107400.0
2013-11-25 11:45:00,55.63,55.65,55.61,55.62,34200.0,45.9801,45.9967,45.9636,45.9719,34200.0
2013-11-25 11:50:00,55.61,55.63,55.61,55.62,28300.0,45.9636,45.9801,45.9636,45.9719,28300.0
2013-11-25 11:55:00,55.61,55.62,55.6,55.6,31400.0,45.9636,45.9719,45.9553,45.9553,31400.0
2013-11-25 12:00:00,55.6,55.63,55.6,55.6,28200.0,45.9553,45.9801,45.9553,45.9553,28200.0
2013-11-25 12:05:00,55.6,55.6,55.58,55.6,36100.0,45.9553,45.9553,45.9388,45.9553,36100.0
2013-11-25 12:10:00,55.6,55.6,55.58,55.59,36300.0,45.9553,45.9553,45.9388,45.9471,36300.0
2013-11-25 12:15:00,55.59,55.59,55.58,55.59,16800.0,45.9471,45.9471,45.9388,45.9471,16800.0
2013-11-25 12:20:00,55.59,55.62,55.57,55.61,22600.0,45.9471,45.9719,45.9306,45.9636,22600.0
2013-11-25 12:25:00,55.61,55.63,55.59,55.63,60700.0,45.9636,45.9801,45.9471,45.9801,60700.0
2013-11-25 12:30:00,55.63,55.64,55.6,55.62,19300.0,45.9801,45.9884,45.9553,45.9719,19300.0
2013-11-25 12:35:00,55.62,55.63,55.61,55.61,41800.0,45.9719,45.9801,45.9636,45.9636,41800.0
2013-11-25 12:40:00,55.61,55.62,55.6,55.61,25400.0,45.9636,45.9719,45.9553,45.9636,25400.0
2013-11-25 12:45:00,55.61,55.63,55.6,55.62,38500.0,45.9636,45.9801,45.9553,45.9719,38500.0
2013-11-25 12:50:00,55.62,55.64,55.62,55.64,28400.0,45.9719,45.9884,45.9719,45.9884,28400.0
2013-11-25 12:55:00,55.64,55.66,55.64,55.65,25000.0,45.9884,46.0049,45.9884,45.9967,25000.0
2013-11-25 13:00:00,55.65,55.65,55.63,55.64,26100.0,45.9967,45.9967,45.9801,45.9884,26100.0
2013-11-25 13:05:00,55.62,55.63,55.58,55.59,251800.0,45.9719,45.9801,45.9388,45.9471,251800.0
2013-11-25 13:10:00,55.59,55.6,55.58,55.58,46400.0,45.9471,45.9553,45.9388,45.9388,46400.0
2013-11-25 13:15:00,55.58,55.59,55.57,55.58,22500.0,45.9388,45.9471,45.9306,45.9388,22500.0
2013-11-25 13:20:00,55.58,55.6,55.58,55.58,9100.0,45.9388,45.9553,45.9388,45.9388,9100.0
2013-11-25 13:25:00,55.58,55.59,55.57,55.59,24100.0,45.9388,45.9471,45.9306,45.9471,24100.0
2013-11-25 13:30:00,55.58,55.59,55.58,55.58,6000.0,45.9388,45.9471,45.9388,45.9388,6000.0
2013-11-25 13:35:00,55.59,55.6,55.57,55.59,19700.0,45.9471,45.9553,45.9306,45.9471,19700.0
2013-11-25 13:40:00,55.59,55.6,55.58,55.59,22200.0,45.9471,45.9553,45.9388,45.9471,22200.0
2013-11-25 13:45:00,55.59,55.61,55.59,55.59,18300.0,45.9471,45.9636,45.9471,45.9471,18300.0
2013-11-25 13:50:00,55.6,55.61,55.59,55.6,17100.0,45.9553,45.9636,45.9471,45.9553,17100.0
2013-11-25 13:55:00,55.6,55.63,55.6,55.62,28500.0,45.9553,45.9801,45.9553,45.9719,28500.0
2013-11-25 14:00:00,55.62,55.64,55.62,55.63,20700.0,45.9719,45.9884,45.9719,45.9801,20700.0
2013-11-25 14:05:00,55.64,55.66,55.63,55.65,80100.0,45.9884,46.0049,45.9801,45.9967,80100.0
2013-11-25 14:10:00,55.66,55.67,55.64,55.65,63800.0,46.0049,46.0132,45.9884,45.9967,63800.0
2013-11-25 14:15:00,55.66,55.66,55.65,55.65,29400.0,46.0049,46.0049,45.9967,45.9967,29400.0
2013-11-25 14:20:00,55.65,55.66,55.64,55.65,21300.0,45.9967,46.0049,45.9884,45.9967,21300.0
2013-11-25 14:25:00,55.64,55.64,55.62,55.64,38500.0,45.9884,45.9884,45.9719,45.9884,38500.0
2013-11-25 14:30:00,55.64,55.64,55.61,55.61,66900.0,45.9884,45.9884,45.9636,45.9636,66900.0
2013-11-25 14:35:00,55.62,55.62,55.61,55.62,13300.0,45.9719,45.9719,45.9636,45.9719,13300.0
2013-11-25 14:40:00,55.62,55.62,55.57,55.57,19100.0,45.9719,45.9719,45.9306,45.9306,19100.0
2013-11-25 14:45:00,55.57,55.59,55.57,55.58,35300.0,45.9306,45.9471,45.9306,45.9388,35300.0
2013-11-25 14:50:00,55.57,55.58,55.56,55.57,30200.0,45.9306,45.9388,45.9223,45.9306,30200.0
2013-11-25 14:55:00,55.57,55.57,55.55,55.55,12300.0,45.9306,45.9306,45.914,45.914,12300.0
2013-11-25 15:00:00,55.56,55.56,55.51,55.51,69700.0,45.9223,45.9223,45.881,45.881,69700.0
2013-11-25 15:05:00,55.51,55.52,55.46,55.47,199900.0,45.881,45.8892,45.8396,45.8479,199900.0
2013-11-25 15:10:00,55.48,55.48,55.45,55.45,103800.0,45.8562,45.8562,45.8314,45.8314,103800.0
2013-11-25 15:15:00,55.45,55.48,55.44,55.46,63500.0,45.8314,45.8562,45.8231,45.8396,63500.0
2013-11-25 15:20:00,55.46,55.47,55.43,55.45,90400.0,45.8396,45.8479,45.8148,45.8314,90400.0
2013-11-25 15:25:00,55.44,55.47,55.43,55.46,58000.0,45.8231,45.8479,45.8148,45.8396,58000.0
2013-11-25 15:30:00,55.46,55.47,55.42,55.44,57800.0,45.8396,45.8479,45.8066,45.8231,57800.0
2013-11-25 15:35:00,55.44,55.44,55.38,55.4,65200.0,45.8231,45.8231,45.7735,45.79,65200.0
2013-11-25 15:40:00,55.4,55.43,55.4,55.43,63700.0,45.79,45.8148,45.79,45.8148,63700.0
2013-11-25 15:45:00,55.43,55.47,55.42,55.44,68900.0,45.8148,45.8479,45.8066,45.8231,68900.0
2013-11-25 15:50:00,55.44,55.45,55.42,55.42,115800.0,45.8231,45.8314,45.8066,45.8066,115800.0
2013-11-25 15:55:00,55.42,55.49,55.41,55.49,279400.0,45.8066,45.8644,45.7983,45.8644,279400.0
2013-11-26 09:30:00,55.48,55.62,55.48,55.57,117400.0,45.8562,45.9719,45.8562,45.9306,117400.0
2013-11-26 09:35:00,55.56,55.57,55.48,55.48,36600.0,45.9223,45.9306,45.8562,45.8562,36600.0
2013-11-26 09:40:00,55.49,55.57,55.49,55.5,39300.0,45.8644,45.9306,45.8644,45.8727,39300.0
2013-11-26 09:45:00,55.5,55.53,55.48,55.53,70700.0,45.8727,45.8975,45.8562,45.8975,70700.0
2013-11-26 09:50:00,55.52,55.53,55.48,55.48,46700.0,45.8892,45.8975,45.8562,45.8562,46700.0
2013-11-26 09:55:00,55.48,55.5,55.45,55.46,73800.0,45.8562,45.8727,45.8314,45.8396,73800.0
2013-11-26 10:00:00,55.46,55.48,55.39,55.41,52200.0,45.8396,45.8562,45.7818,45.7983,52200.0
2013-11-26 10:05:00,55.41,55.42,55.36,55.41,57100.0,45.7983,45.8066,45.757,45.7983,57100.0
2013-11-26 10:10:00,55.4,55.48,55.4,55.45,166600.0,45.79,45.8562,45.79,45.8314,166600.0
2013-11-26 10:15:00,55.46,55.47,55.45,55.46,53600.0,45.8396,45.8479,45.8314,45.8396,53600.0
2013-11-26 10:20:00,55.46,55.51,55.46,55.49,43400.0,45.8396,45.881,45.8396,45.8644,43400.0
2013-11-26 10:25:00,55.48,55.5,55.47,55.48,71900.0,45.8562,45.8727,45.8479,45.8562,71900.0
2013-11-26 10:30:00,55.48,55.51,55.47,55.5,50900.0,45.8562,45.881,45.8479,45.8727,50900.0
2013-11-26 10:35:00,55.49,55.51,55.48,55.5,19100.0,45.8644,45.881,45.8562,45.8727,19100.0
2013-11-26 10:40:00,55.5,55.52,55.46,55.49,38000.0,45.8727,45.8892,45.8396,45.8644,38000.0
2013-11-26 10:45:00,55.5,55.51,55.49,55.51,30100.0,45.8727,45.881,45.8644,45.881,30100.0
2013-11-26 10:50:00,55.5,55.51,55.48,55.48,22800.0,45.8727,45.881,45.8562,45.8562,22800.0
2013-11-26 10:55:00,55.49,55.49,55.45,55.46,23800.0,45.8644,45.8644,45.8314,45.8396,23800.0
2013-11-26 11:00:00,55.46,55.48,55.45,55.48,20800.0,45.8396,45.8562,45.8314,45.8562,20800.0
2013-11-26 11:05:00,55.48,55.48,55.46,55.46,27900.0,45.8562,45.8562,45.8396,45.8396,27900.0
2013-11-26 11:10:00,55.46,55.49,55.45,55.46,21500.0,45.8396,45.8644,45.8314,45.8396,21500.0
2013-11-26 11:15:00,55.47,55.52,55.46,55.5,47700.0,45.8479,45.8892,45.8396,45.8727,47700.0
2013-11-26 11:20:00,55.5,55.5,55.49,55.5,10900.0,45.8727,45.8727,45.8644,45.8727,10900.0
2013-11-26 11:25:00,55.49,55.5,55.47,55.47,11200.0,45.8644,45.8727,45.8479,45.8479,11200.0
2013-11-26 11:30:00,55.46,55.48,55.45,55.45,38400.0,45.8396,45.8562,45.8314,45.8314,38400.0
2013-11-26 11:35:00,55.45,55.46,55.43,55.43,12200.0,45.8314,45.8396,45.8148,45.8148,12200.0
2013-11-26 11:40:00,55.44,55.44,55.41,55.42,59500.0,45.8231,45.8231,45.7983,45.8066,59500.0
2013-11-26 11:45:00,55.41,55.46,55.41,55.46,21400.0,45.7983,45.8396,45.7983,45.8396,21400.0
2013-11-26 11:50:00,55.46,55.46,55.43,55.44,49800.0,45.8396,45.8396,45.8148,45.8231,49800.0
2013-11-26 11:55:00,55.43,55.43,55.41,55.43,20600.0,45.8148,45.8148,45.7983,45.8148,20600.0
2013-11-26 12:00:00,55.43,55.44,55.42,55.44,51500.0,45.8148,45.8231,45.8066,45.8231,51500.0
2013-11-26 12:05:00,55.44,55.46,55.43,55.43,38900.0,45.8231,45.8396,45.8148,45.8148,38900.0
2013-11-26 12:10:00,55.44,55.47,55.43,55.47,12100.0,45.8231,45.8479,45.8148,45.8479,12100.0
2013-11-26 12:15:00,55.47,55.51,55.47,55.5,62100.0,45.8479,45.881,45.8479,45.8727,62100.0
2013-11-26 12:20:00,55.5,55.53,55.49,55.49,46200.0,45.8727,45.8975,45.8644,45.8644,46200.0
2013-11-26 12:25:00,55.49,55.51,55.49,55.5,47900.0,45.8644,45.881,45.8644,45.8727,47900.0
2013-11-26 12:30:00,55.5,55.5,55.48,55.49,362200.0,45.8727,45.8727,45.8562,45.8644,362200.0
2013-11-26 12:35:00,55.48,55.5,55.47,55.5,14500.0,45.8562,45.8727,45.8479,45.8727,14500.0
2013-11-26 12:40:00,55.5,55.51,55.49,55.49,70200.0,45.8727,45.881,45.8644,45.8644,70200.0
2013-11-26 12:45:00,55.49,55.49,55.48,55.48,30100.0,45.8644,45.8644,45.8562,45.8562,30100.0
2013-11-26 12:50:00,55.48,55.48,55.46,55.47,23900.0,45.8562,45.8562,45.8396,45.8479,23900.0
2013-11-26 12:55:00,55.47,55.47,55.43,55.45,38500.0,45.8479,45.8479,45.8148,45.8314,38500.0
2013-11-26 13:00:00,55.44,55.45,55.42,55.44,30400.0,45.8231,45.8314,45.8066,45.8231,30400.0
2013-11-26 13:05:00,55.44,55.46,55.43,55.45,49200.0,45.8231,45.8396,45.8148,45.8314,49200.0
2013-11-26 13:10:00,55.45,55.46,55.45,55.45,19700.0,45.8314,45.8396,45.8314,45.8314,19700.0
2013-11-26 13:15:00,55.45,55.46,55.41,55.42,35900.0,45.8314,45.8396,45.7983,45.8066,35900.0
2013-11-26 13:20:00,55.41,55.42,55.41,55.42,8100.0,45.7983,45.8066,45.7983,45.8066,8100.0
2013-11-26 13:25:00,55.42,55.43,55.41,55.42,124300.0,45.8066,45.8148,45.7983,45.8066,124300.0
2013-11-26 13:30:00,55.42,55.46,55.41,55.45,31500.0,45.8066,45.8396,45.7983,45.8314,31500.0
2013-11-26 13:35:00,55.45,55.47,55.44,55.45,15700.0,45.8314,45.8479,45.8231,45.8314,15700.0
2013-11-26 13:40:00,55.46,55.49,55.45,55.48,32100.0,45.8396,45.8644,45.8314,45.8562,32100.0
2013-11-26 13:45:00,55.48,55.49,55.47,55.48,25200.0,45.8562,45.8644,45.8479,45.8562,25200.0
2013-11-26 13:50:00,55.48,55.5,55.48,55.49,15300.0,45.8562,45.8727,45.8562,45.8644,15300.0
2013-11-26 13:55:00,55.49,55.5,55.48,55.48,36600.0,45.8644,45.8727,45.8562,45.8562,36600.0
2013-11-26 14:00:00,55.49,55.5,55.47,55.47,42600.0,45.8644,45.8727,45.8479,45.8479,42600.0
2013-11-26 14:05:00,55.47,55.48,55.44,55.45,21200.0,45.8479,45.8562,45.8231,45.8314,21200.0
2013-11-26 14:10:00,55.44,55.45,55.42,55.42,23500.0,45.8231,45.8314,45.8066,45.8066,23500.0
2013-11-26 14:15:00,55.43,55.43,55.41,55.43,32300.0,45.8148,45.8148,45.7983,45.8148,32300.0
2013-11-26 14:20:00,55.43,55.47,55.43,55.46,31700.0,45.8148,45.8479,45.8148,45.8396,31700.0
2013-11-26 14:25:00,55.46,55.48,55.45,55.48,24800.0,45.8396,45.8562,45.8314,45.8562,24800.0
2013-11-26 14:30:00,55.47,55.51,55.47,55.5,38300.0,45.8479,45.881,45.8479,45.8727,38300.0
2013-11-26 14:35:00,55.49,55.5,55.48,55.5,11000.0,45.8644,45.8727,45.8562,45.8727,11000.0
2013-11-26 14:40:00,55.5,55.5,55.48,55.49,18200.0,45.8727,45.8727,45.8562,45.8644,18200.0
2013-11-26 14:45:00,55.49,55.5,55.49,55.49,17900.0,45.8644,45.8727,45.8644,45.8644,17900.0
2013-11-26 14:50:00,55.48,55.51,55.48,55.5,38700.0,45.8562,45.881,45.8562,45.8727,38700.0
2013-11-26 14:55:00,55.5,55.5,55.47,55.47,26600.0,45.8727,45.8727,45.8479,45.8479,26600.0
2013-11-26 15:00:00,55.47,55.48,55.46,55.46,47600.0,45.8479,45.8562,45.8396,45.8396,47600.0
2013-11-26 15:05:00,55.47,55.48,55.46,55.46,35100.0,45.8479,45.8562,45.8396,45.8396,35100.0
2013-11-26 15:10:00,55.47,55.5,55.47,55.48,25000.0,45.8479,45.8727,45.8479,45.8562,25000.0
2013-11-26 15:15:00,55.48,55.49,55.47,55.48,82500.0,45.8562,45.8644,45.8479,45.8562,82500.0
2013-11-26 15:20:00,55.49,55.5,55.47,55.48,26800.0,45.8644,45.8727,45.8479,45.8562,26800.0
2013-11-26 15:25:00,55.48,55.49,55.46,55.46,124000.0,45.8562,45.8644,45.8396,45.8396,124000.0
2013-11-26 15:30:00,55.46,55.49,55.46,55.47,28100.0,45.8396,45.8644,45.8396,45.8479,28100.0
2013-11-26 15:35:00,55.47,55.47,55.44,55.46,71100.0,45.8479,45.8479,45.8231,45.8396,71100.0
2013-11-26 15:40:00,55.46,55.46,55.45,55.45,101600.0,45.8396,45.8396,45.8314,45.8314,101600.0
2013-11-26 15:45:00,55.45,55.45,55.35,55.35,95100.0,45.8314,45.8314,45.7487,45.7487,95100.0
2013-11-26 15:50:00,55.36,55.36,55.32,55.34,229100.0,45.757,45.757,45.7239,45.7404,229100.0
2013-11-26 15:55:00,55.34,55.34,55.27,55.29,408600.0,45.7404,45.7404,45.6826,45.6991,408600.0
2013-11-27 09:30:00,55.55,55.57,55.31,55.33,57100.0,45.914,45.9306,45.7157,45.7322,57100.0
2013-11-27 09:35:00,55.33,55.34,55.25,55.29,66700.0,45.7322,45.7404,45.6661,45.6991,66700.0
2013-11-27 09:40:00,55.29,55.3,55.28,55.3,40400.0,45.6991,45.7074,45.6909,45.7074,40400.0
2013-11-27 09:45:00,55.3,55.38,55.3,55.36,74200.0,45.7074,45.7735,45.7074,45.757,74200.0
2013-11-27 09:50:00,55.37,55.4,55.36,55.39,184600.0,45.7652,45.79,45.757,45.7818,184600.0
2013-11-27 09:55:00,55.4,55.41,55.38,55.4,167300.0,45.79,45.7983,45.7735,45.79,167300.0
2013-11-27 10:00:00,55.39,55.41,55.37,55.4,59200.0,45.7818,45.7983,45.7652,45.79,59200.0
2013-11-27 10:05:00,55.39,55.44,55.38,55.42,26800.0,45.7818,45.8231,45.7735,45.8066,26800.0
2013-11-27 10:10:00,55.43,55.44,55.37,55.37,61600.0,45.8148,45.8231,45.7652,45.7652,61600.0
2013-11-27 10:15:00,55.37,55.4,55.37,55.39,16100.0,45.7652,45.79,45.7652,45.7818,16100.0
2013-11-27 10:20:00,55.39,55.4,55.37,55.39,41500.0,45.7818,45.79,45.7652,45.7818,41500.0
2013-11-27 10:25:00,55.39,55.4,55.34,55.34,78900.0,45.7818,45.79,45.7404,45.7404,78900.0
2013-11-27 10:30:00,55.34,55.35,55.32,55.32,47200.0,45.7404,45.7487,45.7239,45.7239,47200.0
2013-11-27 10:35:00,55.33,55.34,55.3,55.32,30600.0,45.7322,45.7404,45.7074,45.7239,30600.0
2013-11-27 10:40:00,55.32,55.33,55.3,55.31,38100.0,45.7239,45.7322,45.7074,45.7157,38100.0
2013-11-27 10:45:00,55.3,55.3,55.25,55.26,46400.0,45.7074,45.7074,45.6661,45.6743,46400.0
2013-11-27 10:50:00,55.25,55.27,55.24,55.27,31100.0,45.6661,45.6826,45.6578,45.6826,31100.0
2013-11-27 10:55:00,55.28,55.28,55.26,55.26,31700.0,45.6909,45.6909,45.6743,45.6743,31700.0
2013-11-27 11:00:00,55.27,55.29,55.26,55.28,38200.0,45.6826,45.6991,45.6743,45.6909,38200.0
2013-11-27 11:05:00,55.29,55.3,55.28,55.29,19600.0,45.6991,45.7074,45.6909,45.6991,19600.0
2013-11-27 11:10:00,55.29,55.3,55.29,55.3,35900.0,45.6991,45.7074,45.6991,45.7074,35900.0
2013-11-27 11:15:00,55.3,55.32,55.29,55.31,89500.0,45.7074,45.7239,45.6991,45.7157,89500.0
2013-11-27 11:20:00,55.31,55.32,55.31,55.32,10900.0,45.7157,45.7239,45.7157,45.7239,10900.0
2013-11-27 11:25:00,55.32,55.32,55.3,55.3,31900.0,45.7239,45.7239,45.7074,45.7074,31900.0
2013-11-27 11:30:00,55.31,55.33,55.3,55.32,30100.0,45.7157,45.7322,45.7074,45.7239,30100.0
2013-11-27 11:35:00,55.32,55.34,55.32,55.32,20100.0,45.7239,45.7404,45.7239,45.7239,20100.0
2013-11-27 11:40:00,55.31,55.32,55.29,55.3,42900.0,45.7157,45.7239,45.6991,45.7074,42900.0
2013-11-27 11:45:00,55.31,55.32,55.3,55.32,31000.0,45.7157,45.7239,45.7074,45.7239,31000.0
2013-11-27 11:50:00,55.32,55.32,55.27,55.28,46700.0,45.7239,45.7239,45.6826,45.6909,46700.0
2013-11-27 11:55:00,55.27,55.29,55.27,55.29,16000.0,45.6826,45.6991,45.6826,45.6991,16000.0
2013-11-27 12:00:00,55.29,55.29,55.23,55.26,25700.0,45.6991,45.6991,45.6495,45.6743,25700.0
2013-11-27 12:05:00,55.26,55.26,55.25,55.26,23600.0,45.6743,45.6743,45.6661,45.6743,23600.0
2013-11-27 12:10:00,55.25,55.26,55.24,55.25,23400.0,45.6661,45.6743,45.6578,45.6661,23400.0
2013-11-27 12:15:00,55.25,55.26,55.24,55.26,7900.0,45.6661,45.6743,45.6578,45.6743,7900.0
2013-11-27 12:20:00,55.26,55.27,55.24,55.25,30500.0,45.6743,45.6826,45.6578,45.6661,30500.0
2013-11-27 12:25:00,55.25,55.29,55.25,55.29,30500.0,45.6661,45.6991,45.6661,45.6991,30500.0
2013-11-27 12:30:00,55.29,55.29,55.26,55.28,240200.0,45.6991,45.6991,45.6743,45.6909,240200.0
2013-11-27 12:35:00,55.27,55.28,55.25,55.27,40800.0,45.6826,45.6909,45.6661,45.6826,40800.0
2013-11-27 12:40:00,55.27,55.29,55.27,55.29,19300.0,45.6826,45.6991,45.6826,45.6991,19300.0
2013-11-27 12:45:00,55.29,55.3,55.27,55.27,26100.0,45.6991,45.7074,45.6826,45.6826,26100.0
2013-11-27 12:50:00,55.27,55.28,55.23,55.24,23900.0,45.6826,45.6909,45.6495,45.6578,23900.0
2013-11-27 12:55:00,55.24,55.26,55.2,55.21,62300.0,45.6578,45.6743,45.6247,45.633,62300.0
2013-11-27 13:00:00,55.2,55.22,55.2,55.2,16200.0,45.6247,45.6413,45.6247,45.6247,16200.0
2013-11-27 13:05:00,55.2,55.22,55.2,55.2,24900.0,45.6247,45.6413,45.6247,45.6247,24900.0
2013-11-27 13:10:00,55.21,55.21,55.2,55.21,34400.0,45.633,45.633,45.6247,45.633,34400.0
2013-11-27 13:15:00,55.2,55.21,55.18,55.19,51000.0,45.6247,45.633,45.6082,45.6165,51000.0
2013-11-27 13:20:00,55.19,55.23,55.18,55.22,77100.0,45.6165,45.6495,45.6082,45.6413,77100.0
2013-11-27 13:25:00,55.22,55.26,55.22,55.24,27500.0,45.6413,45.6743,45.6413,45.6578,27500.0
2013-11-27 13:30:00,55.24,55.25,55.23,55.24,5900.0,45.6578,45.6661,45.6495,45.6578,5900.0
2013-11-27 13:35:00,55.23,55.24,55.23,55.23,3400.0,45.6495,45.6578,45.6495,45.6495,3400.0
2013-11-27 13:40:00,55.23,55.28,55.23,55.28,20300.0,45.6495,45.6909,45.6495,45.6909,20300.0
2013-11-27 13:45:00,55.27,55.27,55.25,55.25,5900.0,45.6826,45.6826,45.6661,45.6661,5900.0
2013-11-27 13:50:00,55.25,55.26,55.25,55.26,10500.0,45.6661,45.6743,45.6661,45.6743,10500.0
2013-11-27 13:55:00,55.27,55.27,55.25,55.26,29300.0,45.6826,45.6826,45.6661,45.6743,29300.0
2013-11-27 14:00:00,55.26,55.27,55.26,55.27,5600.0,45.6743,45.6826,45.6743,45.6826,5600.0
2013-11-27 14:05:00,55.27,55.27,55.25,55.25,33700.0,45.6826,45.6826,45.6661,45.6661,33700.0
2013-11-27 14:10:00,55.25,55.25,55.22,55.24,30900.0,45.6661,45.6661,45.6413,45.6578,30900.0
2013-11-27 14:15:00,55.24,55.25,55.23,55.25,6000.0,45.6578,45.6661,45.6495,45.6661,6000.0
2013-11-27 14:20:00,55.25,55.26,55.24,55.26,6600.0,45.6661,45.6743,45.6578,45.6743,6600.0
2013-11-27 14:25:00,55.25,55.26,55.25,55.25,9800.0,45.6661,45.6743,45.6661,45.6661,9800.0
2013-11-27 14:30:00,55.26,55.29,55.26,55.27,50800.0,45.6743,45.6991,45.6743,45.6826,50800.0
2013-11-27 14:35:00,55.27,55.28,55.27,55.27,14600.0,45.6826,45.6909,45.6826,45.6826,14600.0
2013-11-27 14:40:00,55.28,55.28,55.26,55.27,37100.0,45.6909,45.6909,45.6743,45.6826,37100.0
2013-11-27 14:45:00,55.27,55.29,55.27,55.28,26200.0,45.6826,45.6991,45.6826,45.6909,26200.0
2013-11-27 14:50:00,55.28,55.29,55.28,55.28,5400.0,45.6909,45.6991,45.6909,45.6909,5400.0
2013-11-27 14:55:00,55.29,55.3,55.28,55.28,26500.0,45.6991,45.7074,45.6909,45.6909,26500.0
2013-11-27 15:00:00,55.28,55.28,55.26,55.27,46900.0,45.6909,45.6909,45.6743,45.6826,46900.0
2013-11-27 15:05:00,55.27,55.3,55.27,55.3,17300.0,45.6826,45.7074,45.6826,45.7074,17300.0
2013-11-27 15:10:00,55.3,55.3,55.28,55.3,20400.0,45.7074,45.7074,45.6909,45.7074,20400.0
2013-11-27 15:15:00,55.3,55.3,55.28,55.28,53400.0,45.7074,45.7074,45.6909,45.6909,53400.0
2013-11-27 15:20:00,55.28,55.29,55.26,55.28,51600.0,45.6909,45.6991,45.6743,45.6909,51600.0
2013-11-27 15:25:00,55.28,55.31,55.27,55.31,60500.0,45.6909,45.7157,45.6826,45.7157,60500.0
2013-11-27 15:30:00,55.31,55.32,55.3,55.3,78000.0,45.7157,45.7239,45.7074,45.7074,78000.0
2013-11-27 15:35:00,55.29,55.32,55.29,55.31,68700.0,45.6991,45.7239,45.6991,45.7157,68700.0
2013-11-27 15:40:00,55.31,55.33,55.31,55.32,22100.0,45.7157,45.7322,45.7157,45.7239,22100.0
2013-11-27 15:45:00,55.32,55.33,55.3,55.3,74700.0,45.7239,45.7322,45.7074,45.7074,74700.0
2013-11-27 15:50:00,55.3,55.31,55.28,55.31,114400.0,45.7074,45.7157,45.6909,45.7157,114400.0
2013-11-27 15:55:00,55.3,55.33,55.28,55.3,332100.0,45.7074,45.7322,45.6909,45.7074,332100.0
2013-11-29 09:30:00,55.4,55.47,55.33,55.37,342800.0,45.79,45.8479,45.7322,45.7652,342800.0
2013-11-29 09:35:00,55.37,55.44,55.37,55.41,98000.0,45.7652,45.8231,45.7652,45.7983,98000.0
2013-11-29 09:40:00,55.41,55.45,55.41,55.43,93700.0,45.7983,45.8314,45.7983,45.8148,93700.0
2013-11-29 09:45:00,55.43,55.44,55.4,55.44,38900.0,45.8148,45.8231,45.79,45.8231,38900.0
2013-11-29 09:50:00,55.43,55.43,55.39,55.4,32200.0,45.8148,45.8148,45.7818,45.79,32200.0
2013-11-29 09:55:00,55.4,55.43,55.38,55.42,40700.0,45.79,45.8148,45.7735,45.8066,40700.0
2013-11-29 10:00:00,55.41,55.44,55.4,55.42,56300.0,45.7983,45.8231,45.79,45.8066,56300.0
2013-11-29 10:05:00,55.42,55.42,55.39,55.41,327000.0,45.8066,45.8066,45.7818,45.7983,327000.0
2013-11-29 10:10:00,55.41,55.43,55.39,55.43,26800.0,45.7983,45.8148,45.7818,45.8148,26800.0
2013-11-29 10:15:00,55.43,55.44,55.4,55.41,31100.0,45.8148,45.8231,45.79,45.7983,31100.0
2013-11-29 10:20:00,55.42,55.42,55.4,55.42,15200.0,45.8066,45.8066,45.79,45.8066,15200.0
2013-11-29 10:25:00,55.42,55.44,55.41,55.43,124500.0,45.8066,45.8231,45.7983,45.8148,124500.0
2013-11-29 10:30:00,55.42,55.45,55.42,55.45,21600.0,45.8066,45.8314,45.8066,45.8314,21600.0
2013-11-29 10:35:00,55.44,55.45,55.42,55.43,65300.0,45.8231,45.8314,45.8066,45.8148,65300.0
2013-11-29 10:40:00,55.43,55.43,55.39,55.4,257400.0,45.8148,45.8148,45.7818,45.79,257400.0
2013-11-29 10:45:00,55.39,55.4,55.35,55.35,23600.0,45.7818,45.79,45.7487,45.7487,23600.0
2013-11-29 10:50:00,55.35,55.37,55.35,55.37,15400.0,45.7487,45.7652,45.7487,45.7652,15400.0
2013-11-29 10:55:00,55.37,55.39,55.37,55.38,12500.0,45.7652,45.7818,45.7652,45.7735,12500.0
2013-11-29 11:00:00,55.38,55.39,55.35,55.36,21300.0,45.7735,45.7818,45.7487,45.757,21300.0
2013-11-29 11:05:00,55.36,55.38,55.35,55.38,43200.0,45.757,45.7735,45.7487,45.7735,43200.0
2013-11-29 11:10:00,55.38,55.4,55.38,55.39,4000.0,45.7735,45.79,45.7735,45.7818,4000.0
2013-11-29 11:15:00,55.4,55.42,55.4,55.41,21700.0,45.79,45.8066,45.79,45.7983,21700.0
2013-11-29 11:20:00,55.41,55.42,55.39,55.39,27800.0,45.7983,45.8066,45.7818,45.7818,27800.0
2013-11-29 11:25:00,55.4,55.41,55.36,55.36,35900.0,45.79,45.7983,45.757,45.757,35900.0
2013-11-29 11:30:00,55.37,55.38,55.34,55.35,32200.0,45.7652,45.7735,45.7404,45.7487,32200.0
2013-11-29 11:35:00,55.35,55.39,55.35,55.37,30400.0,45.7487,45.7818,45.7487,45.7652,30400.0
2013-11-29 11:40:00,55.37,55.39,55.37,55.38,11700.0,45.7652,45.7818,45.7652,45.7735,11700.0
2013-11-29 11:45:00,55.38,55.4,55.38,55.38,21400.0,45.7735,45.79,45.7735,45.7735,21400.0
2013-11-29 11:50:00,55.39,55.41,55.38,55.41,38900.0,45.7818,45.7983,45.7735,45.7983,38900.0
2013-11-29 11:55:00,55.41,55.42,55.4,55.41,10200.0,45.7983,45.8066,45.79,45.7983,10200.0
2013-11-29 12:00:00,55.4,55.4,55.37,55.38,38600.0,45.79,45.79,45.7652,45.7735,38600.0
2013-11-29 12:05:00,55.39,55.4,55.38,55.39,24900.0,45.7818,45.79,45.7735,45.7818,24900.0
2013-11-29 12:10:00,55.39,55.4,55.38,55.4,15400.0,45.7818,45.79,45.7735,45.79,15400.0
2013-11-29 12:15:00,55.4,55.41,55.4,55.4,31600.0,45.79,45.7983,45.79,45.79,31600.0
2013-11-29 12:20:00,55.4,55.41,55.39,55.4,28200.0,45.79,45.7983,45.7818,45.79,28200.0
2013-11-29 12:25:00,55.4,55.41,55.39,55.41,17300.0,45.79,45.7983,45.7818,45.7983,17300.0
2013-11-29 12:30:00,55.41,55.41,55.39,55.39,16900.0,45.7983,45.7983,45.7818,45.7818,16900.0
2013-11-29 12:35:00,55.38,55.39,55.35,55.36,19200.0,45.7735,45.7818,45.7487,45.757,19200.0
2013-11-29 12:40:00,55.36,55.39,55.33,55.33,182700.0,45.757,45.7818,45.7322,45.7322,182700.0
2013-11-29 12:45:00,55.33,55.33,55.24,55.24,136300.0,45.7322,45.7322,45.6578,45.6578,136300.0
2013-11-29 12:50:00,55.23,55.3,55.14,55.29,128400.0,45.6495,45.7074,45.5751,45.6991,128400.0
2013-11-29 12:55:00,55.28,55.29,55.2,55.23,171500.0,45.6909,45.6991,45.6247,45.6495,171500.0
2013-12-02 09:30:00,55.24,55.32,55.17,55.19,255100.0,45.6578,45.7239,45.5999,45.6165,255100.0
2013-12-02 09:35:00,55.2,55.28,55.19,55.27,58700.0,45.6247,45.6909,45.6165,45.6826,58700.0
2013-12-02 09:40:00,55.27,55.29,55.2,55.21,65000.0,45.6826,45.6991,45.6247,45.633,65000.0
2013-12-02 09:45:00,55.2,55.21,55.1,55.15,63500.0,45.6247,45.633,45.5421,45.5834,63500.0
2013-12-02 09:50:00,55.15,55.23,55.14,55.17,40900.0,45.5834,45.6495,45.5751,45.5999,40900.0
2013-12-02 09:55:00,55.18,55.22,55.16,55.21,27000.0,45.6082,45.6413,45.5917,45.633,27000.0
2013-12-02 10:00:00,55.21,55.23,55.15,55.21,118200.0,45.633,45.6495,45.5834,45.633,118200.0
2013-12-02 10:05:00,55.22,55.25,55.2,55.2,72600.0,45.6413,45.6661,45.6247,45.6247,72600.0
2013-12-02 10:10:00,55.21,55.23,55.15,55.18,70200.0,45.633,45.6495,45.5834,45.6082,70200.0
2013-12-02 10:15:00,55.2,55.21,55.19,55.19,48400.0,45.6247,45.633,45.6165,45.6165,48400.0
2013-12-02 10:20:00,55.2,55.25,55.2,55.22,183400.0,45.6247,45.6661,45.6247,45.6413,183400.0
2013-12-02 10:25:00,55.22,55.25,55.19,55.25,190100.0,45.6413,45.6661,45.6165,45.6661,190100.0
2013-12-02 10:30:00,55.25,55.27,55.2,55.2,56000.0,45.6661,45.6826,45.6247,45.6247,56000.0
2013-12-02 10:35:00,55.21,55.22,55.19,55.2,36500.0,45.633,45.6413,45.6165,45.6247,36500.0
2013-12-02 10:40:00,55.19,55.21,55.17,55.21,43800.0,45.6165,45.633,45.5999,45.633,43800.0
2013-12-02 10:45:00,55.21,55.22,55.18,55.22,35200.0,45.633,45.6413,45.6082,45.6413,35200.0
2013-12-02 10:50:00,55.21,55.22,55.19,55.22,53700.0,45.633,45.6413,45.6165,45.6413,53700.0
2013-12-02 10:55:00,55.23,55.25,55.22,55.24,50700.0,45.6495,45.6661,45.6413,45.6578,50700.0
2013-12-02 11:00:00,55.26,55.29,55.24,55.27,270400.0,45.6743,45.6991,45.6578,45.6826,270400.0
2013-12-02 11:05:00,55.28,55.3,55.27,55.29,15300.0,45.6909,45.7074,45.6826,45.6991,15300.0
2013-12-02 11:10:00,55.28,55.29,55.26,55.29,163700.0,45.6909,45.6991,45.6743,45.6991,163700.0
2013-12-02 11:15:00,55.3,55.31,55.26,55.27,73000.0,45.7074,45.7157,45.6743,45.6826,73000.0
2013-12-02 11:20:00,55.28,55.29,55.27,55.28,25000.0,45.6909,45.6991,45.6826,45.6909,25000.0
2013-12-02 11:25:00,55.28,55.28,55.23,55.23,43900.0,45.6909,45.6909,45.6495,45.6495,43900.0
2013-12-02 11:30:00,55.24,55.26,55.24,55.24,30800.0,45.6578,45.6743,45.6578,45.6578,30800.0
2013-12-02 11:35:00,55.24,55.27,55.23,55.26,29500.0,45.6578,45.6826,45.6495,45.6743,29500.0
2013-12-02 11:40:00,55.25,55.25,55.22,55.25,21100.0,45.6661,45.6661,45.6413,45.6661,21100.0
2013-12-02 11:45:00,55.25,55.26,55.23,55.26,12200.0,45.6661,45.6743,45.6495,45.6743,12200.0
2013-12-02 11:50:00,55.27,55.3,55.26,55.29,54600.0,45.6826,45.7074,45.6743,45.6991,54600.0
2013-12-02 11:55:00,55.3,55.32,55.29,55.3,41700.0,45.7074,45.7239,45.6991,45.7074,41700.0
2013-12-02 12:00:00,55.31,55.33,55.31,55.31,13000.0,45.7157,45.7322,45.7157,45.7157,13000.0
2013-12-02 12:05:00,55.3,55.3,55.28,55.3,8700.0,45.7074,45.7074,45.6909,45.7074,8700.0
2013-12-02 12:10:00,55.3,55.31,55.29,55.29,24000.0,45.7074,45.7157,45.6991,45.6991,24000.0
2013-12-02 12:15:00,55.3,55.33,55.3,55.32,11100.0,45.7074,45.7322,45.7074,45.7239,11100.0
2013-12-02 12:20:00,55.31,55.33,55.3,55.33,20400.0,45.7157,45.7322,45.7074,45.7322,20400.0
2013-12-02 12:25:00,55.33,55.35,55.32,55.35,78900.0,45.7322,45.7487,45.7239,45.7487,78900.0
2013-12-02 12:30:00,55.35,55.36,55.34,55.36,53900.0,45.7487,45.757,45.7404,45.757,53900.0
2013-12-02 12:35:00,55.36,55.38,55.35,55.36,21800.0,45.757,45.7735,45.7487,45.757,21800.0
2013-12-02 12:40:00,55.36,55.37,55.35,55.37,38400.0,45.757,45.7652,45.7487,45.7652,38400.0
2013-12-02 12:45:00,55.37,55.4,55.37,55.39,6700.0,45.7652,45.79,45.7652,45.7818,6700.0
2013-12-02 12:50:00,55.39,55.4,55.38,55.39,11300.0,45.7818,45.79,45.7735,45.7818,11300.0
2013-12-02 12:55:00,55.4,55.4,55.38,55.38,10100.0,45.79,45.79,45.7735,45.7735,10100.0
2013-12-02 13:00:00,55.39,55.4,55.37,55.38,34000.0,45.7818,45.79,45.7652,45.7735,34000.0
2013-12-02 13:05:00,55.38,55.4,55.38,55.4,10800.0,45.7735,45.79,45.7735,45.79,10800.0
2013-12-02 13:10:00,55.4,55.4,55.36,55.37,26000.0,45.79,45.79,45.757,45.7652,26000.0
2013-12-02 13:15:00,55.38,55.38,55.36,55.36,7200.0,45.7735,45.7735,45.757,45.757,7200.0
2013-12-02 13:20:00,55.36,55.4,55.36,55.4,50300.0,45.757,45.79,45.757,45.79,50300.0
2013-12-02 13:25:00,55.4,55.4,55.36,55.36,26500.0,45.79,45.79,45.757,45.757,26500.0
2013-12-02 13:30:00,55.36,55.36,55.34,55.35,12100.0,45.757,45.757,45.7404,45.7487,12100.0
2013-12-02 13:35:00,55.34,55.38,55.34,55.38,12200.0,45.7404,45.7735,45.7404,45.7735,12200.0
2013-12-02 13:40:00,55.38,55.4,55.37,55.38,17300.0,45.7735,45.79,45.7652,45.7735,17300.0
2013-12-02 13:45:00,55.39,55.39,55.37,55.37,23900.0,45.7818,45.7818,45.7652,45.7652,23900.0
2013-12-02 13:50:00,55.37,55.4,55.36,55.4,8900.0,45.7652,45.79,45.757,45.79,8900.0
2013-12-02 13:55:00,55.4,55.41,55.37,55.4,55200.0,45.79,45.7983,45.7652,45.79,55200.0
2013-12-02 14:00:00,55.4,55.41,55.38,55.38,26900.0,45.79,45.7983,45.7735,45.7735,26900.0
2013-12-02 14:05:00,55.38,55.38,55.33,55.33,47900.0,45.7735,45.7735,45.7322,45.7322,47900.0
2013-12-02 14:10:00,55.35,55.35,55.33,55.34,15100.0,45.7487,45.7487,45.7322,45.7404,15100.0
2013-12-02 14:15:00,55.34,55.37,55.32,55.37,19000.0,45.7404,45.7652,45.7239,45.7652,19000.0
2013-12-02 14:20:00,55.37,55.38,55.35,55.38,26300.0,45.7652,45.7735,45.7487,45.7735,26300.0
2013-12-02 14:25:00,55.38,55.4,55.37,55.39,11600.0,45.7735,45.79,45.7652,45.7818,11600.0
2013-12-02 14:30:00,55.39,55.4,55.38,55.38,19000.0,45.7818,45.79,45.7735,45.7735,19000.0
2013-12-02 14:35:00,55.38,55.38,55.36,55.37,18000.0,45.7735,45.7735,45.757,45.7652,18000.0
2013-12-02 14:40:00,55.36,55.38,55.34,55.35,14400.0,45.757,45.7735,45.7404,45.7487,14400.0
2013-12-02 14:45:00,55.35,55.38,55.33,55.37,13400.0,45.7487,45.7735,45.7322,45.7652,13400.0
2013-12-02 14:50:00,55.37,55.4,55.36,55.38,13800.0,45.7652,45.79,45.757,45.7735,13800.0
2013-12-02 14:55:00,55.39,55.41,55.38,55.4,15000.0,45.7818,45.7983,45.7735,45.79,15000.0
2013-12-02 15:00:00,55.4,55.41,55.36,55.38,22800.0,45.79,45.7983,45.757,45.7735,22800.0
2013-12-02 15:05:00,55.38,55.39,55.37,55.39,22300.0,45.7735,45.7818,45.7652,45.7818,22300.0
2013-12-02 15:10:00,55.39,55.39,55.37,55.38,13200.0,45.7818,45.7818,45.7652,45.7735,13200.0
2013-12-02 15:15:00,55.37,55.4,55.37,55.4,10400.0,45.7652,45.79,45.7652,45.79,10400.0
2013-12-02 15:20:00,55.39,55.4,55.38,55.39,129500.0,45.7818,45.79,45.7735,45.7818,129500.0
2013-12-02 15:25:00,55.39,55.39,55.31,55.34,87700.0,45.7818,45.7818,45.7157,45.7404,87700.0
2013-12-02 15:30:00,55.34,55.34,55.26,55.27,375300.0,45.7404,45.7404,45.6743,45.6826,375300.0
2013-12-02 15:35:00,55.27,55.31,55.27,55.3,39200.0,45.6826,45.7157,45.6826,45.7074,39200.0
2013-12-02 15:40:00,55.3,55.32,55.26,55.26,184800.0,45.7074,45.7239,45.6743,45.6743,184800.0
2013-12-02 15:45:00,55.25,55.28,55.24,55.25,114200.0,45.6661,45.6909,45.6578,45.6661,114200.0
2013-12-02 15:50:00,55.24,55.25,55.18,55.22,149300.0,45.6578,45.6661,45.6082,45.6413,149300.0
2013-12-02 15:55:00,55.22,55.29,55.18,55.29,325600.0,45.6413,45.6991,45.6082,45.6991,325600.0
2013-12-03 09:30:00,55.18,55.18,55.02,55.05,98500.0,45.6082,45.6082,45.476,45.5008,98500.0
2013-12-03 09:35:00,55.06,55.07,54.98,54.98,88600.0,45.509,45.5173,45.4429,45.4429,88600.0
2013-12-03 09:40:00,54.99,55.02,54.93,54.98,68600.0,45.4512,45.476,45.4016,45.4429,68600.0
2013-12-03 09:45:00,55.0,55.0,54.91,54.94,69500.0,45.4594,45.4594,45.385,45.4098,69500.0
2013-12-03 09:50:00,54.94,55.02,54.93,54.98,33000.0,45.4098,45.476,45.4016,45.4429,33000.0
2013-12-03 09:55:00,54.97,55.02,54.96,55.0,65400.0,45.4346,45.476,45.4264,45.4594,65400.0
2013-12-03 10:00:00,55.01,55.05,54.98,54.99,60400.0,45.4677,45.5008,45.4429,45.4512,60400.0
2013-12-03 10:05:00,55.0,55.04,54.98,54.99,42500.0,45.4594,45.4925,45.4429,45.4512,42500.0
2013-12-03 10:10:00,54.99,55.0,54.95,54.95,39400.0,45.4512,45.4594,45.4181,45.4181,39400.0
2013-12-03 10:15:00,54.94,54.99,54.89,54.99,64300.0,45.4098,45.4512,45.3685,45.4512,64300.0
2013-12-03 10:20:00,54.99,55.04,54.99,55.02,39200.0,45.4512,45.4925,45.4512,45.476,39200.0
2013-12-03 10:25:00,55.02,55.04,54.97,54.98,45600.0,45.476,45.4925,45.4346,45.4429,45600.0
2013-12-03 10:30:00,54.98,55.02,54.97,55.0,44600.0,45.4429,45.476,45.4346,45.4594,44600.0
2013-12-03 10:35:00,55.01,55.03,54.99,55.03,42200.0,45.4677,45.4842,45.4512,45.4842,42200.0
2013-12-03 10:40:00,55.03,55.05,55.02,55.04,45400.0,45.4842,45.5008,45.476,45.4925,45400.0
2013-12-03 10:45:00,55.04,55.05,55.01,55.02,43000.0,45.4925,45.5008,45.4677,45.476,43000.0
2013-12-03 10:50:00,55.01,55.03,54.97,54.98,24500.0,45.4677,45.4842,45.4346,45.4429,24500.0
2013-12-03 10:55:00,54.98,54.99,54.97,54.97,12500.0,45.4429,45.4512,45.4346,45.4346,12500.0
2013-12-03 11:00:00,54.98,54.99,54.94,54.97,53300.0,45.4429,45.4512,45.4098,45.4346,53300.0
2013-12-03 11:05:00,54.97,55.0,54.95,54.95,32100.0,45.4346,45.4594,45.4181,45.4181,32100.0
2013-12-03 11:10:00,54.96,54.98,54.95,54.97,15700.0,45.4264,45.4429,45.4181,45.4346,15700.0
2013-12-03 11:15:00,54.98,54.98,54.86,54.88,46800.0,45.4429,45.4429,45.3437,45.3602,46800.0
2013-12-03 11:20:00,54.87,54.91,54.87,54.89,108100.0,45.352,45.385,45.352,45.3685,108100.0
2013-12-03 11:25:00,54.89,54.89,54.83,54.85,103700.0,45.3685,45.3685,45.3189,45.3354,103700.0
2013-12-03 11:30:00,54.84,54.84,54.79,54.79,76600.0,45.3272,45.3272,45.2859,45.2859,76600.0
2013-12-03 11:35:00,54.8,54.82,54.78,54.82,66400.0,45.2941,45.3106,45.2776,45.3106,66400.0
2013-12-03 11:40:00,54.81,54.82,54.77,54.78,115800.0,45.3024,45.3106,45.2693,45.2776,115800.0
2013-12-03 11:45:00,54.79,54.79,54.75,54.79,61900.0,45.2859,45.2859,45.2528,45.2859,61900.0
2013-12-03 11:50:00,54.78,54.8,54.76,54.78,123100.0,45.2776,45.2941,45.2611,45.2776,123100.0
2013-12-03 11:55:00,54.78,54.82,54.78,54.81,16100.0,45.2776,45.3106,45.2776,45.3024,16100.0
2013-12-03 12:00:00,54.82,54.84,54.8,54.84,20300.0,45.3106,45.3272,45.2941,45.3272,20300.0
2013-12-03 12:05:00,54.84,54.9,54.84,54.88,38600.0,45.3272,45.3768,45.3272,45.3602,38600.0
2013-12-03 12:10:00,54.87,54.88,54.85,54.87,21800.0,45.352,45.3602,45.3354,45.352,21800.0
2013-12-03 12:15:00,54.88,54.88,54.85,54.87,22800.0,45.3602,45.3602,45.3354,45.352,22800.0
2013-12-03 12:20:00,54.87,54.89,54.86,54.88,17600.0,45.352,45.3685,45.3437,45.3602,17600.0
2013-12-03 12:25:00,54.89,54.9,54.84,54.84,20300.0,45.3685,45.3768,45.3272,45.3272,20300.0
2013-12-03 12:30:00,54.84,54.87,54.83,54.87,10700.0,45.3272,45.352,45.3189,45.352,10700.0
2013-12-03 12:35:00,54.87,54.91,54.87,54.89,33000.0,45.352,45.385,45.352,45.3685,33000.0
2013-12-03 12:40:00,54.89,54.91,54.88,54.89,154100.0,45.3685,45.385,45.3602,45.3685,154100.0
2013-12-03 12:45:00,54.89,54.89,54.86,54.87,22100.0,45.3685,45.3685,45.3437,45.352,22100.0
2013-12-03 12:50:00,54.87,54.9,54.87,54.89,43500.0,45.352,45.3768,45.352,45.3685,43500.0
2013-12-03 12:55:00,54.88,54.9,54.88,54.88,15800.0,45.3602,45.3768,45.3602,45.3602,15800.0
2013-12-03 13:00:00,54.9,54.9,54.81,54.81,90100.0,45.3768,45.3768,45.3024,45.3024,90100.0
2013-12-03 13:05:00,54.8,54.84,54.8,54.83,36200.0,45.2941,45.3272,45.2941,45.3189,36200.0
2013-12-03 13:10:00,54.82,54.83,54.8,54.81,170800.0,45.3106,45.3189,45.2941,45.3024,170800.0
2013-12-03 13:15:00,54.82,54.82,54.78,54.8,21900.0,45.3106,45.3106,45.2776,45.2941,21900.0
2013-12-03 13:20:00,54.81,54.81,54.74,54.74,51100.0,45.3024,45.3024,45.2445,45.2445,51100.0
2013-12-03 13:25:00,54.75,54.75,54.69,54.72,38300.0,45.2528,45.2528,45.2032,45.228,38300.0
2013-12-03 13:30:00,54.72,54.77,54.72,54.75,44300.0,45.228,45.2693,45.228,45.2528,44300.0
2013-12-03 13:35:00,54.76,54.78,54.74,54.78,16300.0,45.2611,45.2776,45.2445,45.2776,16300.0
2013-12-03 13:40:00,54.77,54.78,54.73,54.74,27800.0,45.2693,45.2776,45.2363,45.2445,27800.0
2013-12-03 13:45:00,54.75,54.79,54.75,54.79,10000.0,45.2528,45.2859,45.2528,45.2859,10000.0
2013-12-03 13:50:00,54.79,54.81,54.76,54.81,43700.0,45.2859,45.3024,45.2611,45.3024,43700.0
2013-12-03 13:55:00,54.82,54.82,54.77,54.77,9600.0,45.3106,45.3106,45.2693,45.2693,9600.0
2013-12-03 14:00:00,54.77,54.77,54.72,54.73,17500.0,45.2693,45.2693,45.228,45.2363,17500.0
2013-12-03 14:05:00,54.73,54.76,54.73,54.73,33000.0,45.2363,45.2611,45.2363,45.2363,33000.0
2013-12-03 14:10:00,54.73,54.76,54.73,54.75,27200.0,45.2363,45.2611,45.2363,45.2528,27200.0
2013-12-03 14:15:00,54.74,54.75,54.68,54.69,157500.0,45.2445,45.2528,45.1949,45.2032,157500.0
2013-12-03 14:20:00,54.69,54.71,54.69,54.71,31300.0,45.2032,45.2197,45.2032,45.2197,31300.0
2013-12-03 14:25:00,54.7,54.73,54.69,54.73,30600.0,45.2115,45.2363,45.2032,45.2363,30600.0
2013-12-03 14:30:00,54.73,54.76,54.72,54.76,43100.0,45.2363,45.2611,45.228,45.2611,43100.0
2013-12-03 14:35:00,54.76,54.78,54.76,54.78,18300.0,45.2611,45.2776,45.2611,45.2776,18300.0
2013-12-03 14:40:00,54.77,54.8,54.76,54.79,19200.0,45.2693,45.2941,45.2611,45.2859,19200.0
2013-12-03 14:45:00,54.79,54.81,54.79,54.8,13900.0,45.2859,45.3024,45.2859,45.2941,13900.0
2013-12-03 14:50:00,54.81,54.82,54.8,54.8,47400.0,45.3024,45.3106,45.2941,45.2941,47400.0
2013-12-03 14:55:00,54.8,54.81,54.78,54.8,17900.0,45.2941,45.3024,45.2776,45.2941,17900.0
2013-12-03 15:00:00,54.8,54.8,54.77,54.79,111600.0,45.2941,45.2941,45.2693,45.2859,111600.0
2013-12-03 15:05:00,54.79,54.8,54.76,54.77,24000.0,45.2859,45.2941,45.2611,45.2693,24000.0
2013-12-03 15:10:00,54.76,54.78,54.73,54.75,36600.0,45.2611,45.2776,45.2363,45.2528,36600.0
2013-12-03 15:15:00,54.76,54.78,54.75,54.77,9900.0,45.2611,45.2776,45.2528,45.2693,9900.0
2013-12-03 15:20:00,54.77,54.78,54.72,54.72,19000.0,45.2693,45.2776,45.228,45.228,19000.0
2013-12-03 15:25:00,54.71,54.73,54.71,54.72,22800.0,45.2197,45.2363,45.2197,45.228,22800.0
2013-12-03 15:30:00,54.73,54.8,54.71,54.79,61800.0,45.2363,45.2941,45.2197,45.2859,61800.0
2013-12-03 15:35:00,54.79,54.8,54.78,54.8,34800.0,45.2859,45.2941,45.2776,45.2941,34800.0
2013-12-03 15:40:00,54.79,54.79,54.74,54.77,58400.0,45.2859,45.2859,45.2445,45.2693,58400.0
2013-12-03 15:45:00,54.77,54.82,54.75,54.82,135900.0,45.2693,45.3106,45.2528,45.3106,135900.0
2013-12-03 15:50:00,54.81,54.83,54.79,54.79,105200.0,45.3024,45.3189,45.2859,45.2859,105200.0
2013-12-03 15:55:00,54.8,54.84,54.8,54.81,293900.0,45.2941,45.3272,45.2941,45.3024,293900.0
2013-12-04 09:30:00,54.57,54.65,54.48,54.6,213400.0,45.104,45.1701,45.0296,45.1288,213400.0
2013-12-04 09:35:00,54.58,54.62,54.55,54.62,157000.0,45.1123,45.1453,45.0875,45.1453,157000.0
2013-12-04 09:40:00,54.64,54.66,54.62,54.66,58500.0,45.1619,45.1784,45.1453,45.1784,58500.0
2013-12-04 09:45:00,54.66,54.69,54.64,54.69,29800.0,45.1784,45.2032,45.1619,45.2032,29800.0
2013-12-04 09:50:00,54.68,54.68,54.61,54.62,27000.0,45.1949,45.1949,45.1371,45.1453,27000.0
2013-12-04 09:55:00,54.62,54.7,54.61,54.68,52300.0,45.1453,45.2115,45.1371,45.1949,52300.0
2013-12-04 10:00:00,54.68,54.84,54.68,54.84,123800.0,45.1949,45.3272,45.1949,45.3272,123800.0
2013-12-04 10:05:00,54.83,54.91,54.83,54.89,114200.0,45.3189,45.385,45.3189,45.3685,114200.0
2013-12-04 10:10:00,54.89,54.96,54.88,54.96,79800.0,45.3685,45.4264,45.3602,45.4264,79800.0
2013-12-04 10:15:00,54.96,54.98,54.9,54.91,51400.0,45.4264,45.4429,45.3768,45.385,51400.0
2013-12-04 10:20:00,54.91,54.95,54.91,54.93,47000.0,45.385,45.4181,45.385,45.4016,47000.0
2013-12-04 10:25:00,54.93,54.96,54.88,54.89,40100.0,45.4016,45.4264,45.3602,45.3685,40100.0
2013-12-04 10:30:00,54.9,54.93,54.85,54.86,56900.0,45.3768,45.4016,45.3354,45.3437,56900.0
2013-12-04 10:35:00,54.86,54.88,54.84,54.84,24600.0,45.3437,45.3602,45.3272,45.3272,24600.0
2013-12-04 10:40:00,54.84,54.9,54.84,54.84,30200.0,45.3272,45.3768,45.3272,45.3272,30200.0
2013-12-04 10:45:00,54.83,54.86,54.83,54.86,17100.0,45.3189,45.3437,45.3189,45.3437,17100.0
2013-12-04 10:50:00,54.86,54.87,54.83,54.86,6100.0,45.3437,45.352,45.3189,45.3437,6100.0
2013-12-04 10:55:00,54.87,54.88,54.85,54.86,8000.0,45.352,45.3602,45.3354,45.3437,8000.0
2013-12-04 11:00:00,54.88,54.88,54.82,54.84,41300.0,45.3602,45.3602,45.3106,45.3272,41300.0
2013-12-04 11:05:00,54.84,54.84,54.81,54.83,22100.0,45.3272,45.3272,45.3024,45.3189,22100.0
2013-12-04 11:10:00,54.82,54.83,54.78,54.78,11800.0,45.3106,45.3189,45.2776,45.2776,11800.0
2013-12-04 11:15:00,54.78,54.78,54.71,54.71,17700.0,45.2776,45.2776,45.2197,45.2197,17700.0
2013-12-04 11:20:00,54.71,54.73,54.68,54.68,13000.0,45.2197,45.2363,45.1949,45.1949,13000.0
2013-12-04 11:25:00,54.67,54.68,54.62,54.63,20400.0,45.1867,45.1949,45.1453,45.1536,20400.0
2013-12-04 11:30:00,54.63,54.64,54.61,54.62,15200.0,45.1536,45.1619,45.1371,45.1453,15200.0
2013-12-04 11:35:00,54.62,54.63,54.61,54.62,14300.0,45.1453,45.1536,45.1371,45.1453,14300.0
2013-12-04 11:40:00,54.62,54.66,54.6,54.66,22600.0,45.1453,45.1784,45.1288,45.1784,22600.0
2013-12-04 11:45:00,54.65,54.69,54.62,54.62,31200.0,45.1701,45.2032,45.1453,45.1453,31200.0
2013-12-04 11:50:00,54.62,54.67,54.62,54.67,29200.0,45.1453,45.1867,45.1453,45.1867,29200.0
2013-12-04 11:55:00,54.67,54.7,54.66,54.68,38000.0,45.1867,45.2115,45.1784,45.1949,38000.0
2013-12-04 12:00:00,54.67,54.67,54.54,54.56,90400.0,45.1867,45.1867,45.0792,45.0958,90400.0
2013-12-04 12:05:00,54.57,54.58,54.55,54.58,13200.0,45.104,45.1123,45.0875,45.1123,13200.0
2013-12-04 12:10:00,54.58,54.59,54.51,54.53,24900.0,45.1123,45.1205,45.0544,45.071,24900.0
2013-12-04 12:15:00,54.54,54.55,54.49,54.49,34500.0,45.0792,45.0875,45.0379,45.0379,34500.0
2013-12-04 12:20:00,54.49,54.53,54.47,54.52,81300.0,45.0379,45.071,45.0214,45.0627,81300.0
2013-12-04 12:25:00,54.51,54.52,54.48,54.5,28200.0,45.0544,45.0627,45.0296,45.0462,28200.0
2013-12-04 12:30:00,54.51,54.56,54.49,54.56,27100.0,45.0544,45.0958,45.0379,45.0958,27100.0
2013-12-04 12:35:00,54.56,54.56,54.53,54.56,9800.0,45.0958,45.0958,45.071,45.0958,9800.0
2013-12-04 12:40:00,54.55,54.57,54.53,54.54,15500.0,45.0875,45.104,45.071,45.0792,15500.0
2013-12-04 12:45:00,54.54,54.57,54.51,54.51,15400.0,45.0792,45.104,45.0544,45.0544,15400.0
2013-12-04 12:50:00,54.51,54.55,54.51,54.55,8200.0,45.0544,45.0875,45.0544,45.0875,8200.0
2013-12-04 12:55:00,54.55,54.56,54.52,54.52,7800.0,45.0875,45.0958,45.0627,45.0627,7800.0
2013-12-04 13:00:00,54.52,54.57,54.51,54.54,14400.0,45.0627,45.104,45.0544,45.0792,14400.0
2013-12-04 13:05:00,54.54,54.56,54.48,54.49,26600.0,45.0792,45.0958,45.0296,45.0379,26600.0
2013-12-04 13:10:00,54.5,54.5,54.43,54.45,40400.0,45.0462,45.0462,44.9883,45.0048,40400.0
2013-12-04 13:15:00,54.45,54.46,54.43,54.45,52400.0,45.0048,45.0131,44.9883,45.0048,52400.0
2013-12-04 13:20:00,54.46,54.46,54.35,54.36,86400.0,45.0131,45.0131,44.9222,44.9304,86400.0
2013-12-04 13:25:00,54.36,54.37,54.28,54.28,102400.0,44.9304,44.9387,44.8643,44.8643,102400.0
2013-12-04 13:30:00,54.28,54.29,54.17,54.26,199000.0,44.8643,44.8726,44.7734,44.8478,199000.0
2013-12-04 13:35:00,54.26,54.29,54.24,54.29,35200.0,44.8478,44.8726,44.8313,44.8726,35200.0
2013-12-04 13:40:00,54.28,54.29,54.23,54.24,29200.0,44.8643,44.8726,44.823,44.8313,29200.0
2013-12-04 13:45:00,54.24,54.31,54.24,54.28,21600.0,44.8313,44.8891,44.8313,44.8643,21600.0
2013-12-04 13:50:00,54.28,54.31,54.26,54.29,26200.0,44.8643,44.8891,44.8478,44.8726,26200.0
2013-12-04 13:55:00,54.3,54.31,54.27,54.29,12100.0,44.8809,44.8891,44.8561,44.8726,12100.0
2013-12-04 14:00:00,54.3,54.36,54.3,54.36,32900.0,44.8809,44.9304,44.8809,44.9304,32900.0
2013-12-04 14:05:00,54.36,54.37,54.31,54.31,16500.0,44.9304,44.9387,44.8891,44.8891,16500.0
2013-12-04 14:10:00,54.31,54.43,54.31,54.41,36100.0,44.8891,44.9883,44.8891,44.9718,36100.0
2013-12-04 14:15:00,54.42,54.43,54.39,54.42,12800.0,44.98,44.9883,44.9552,44.98,12800.0
2013-12-04 14:20:00,54.42,54.43,54.4,54.42,36700.0,44.98,44.9883,44.9635,44.98,36700.0
2013-12-04 14:25:00,54.41,54.47,54.41,54.43,20700.0,44.9718,45.0214,44.9718,44.9883,20700.0
2013-12-04 14:30:00,54.44,54.47,54.43,54.45,21800.0,44.9966,45.0214,44.9883,45.0048,21800.0
2013-12-04 14:35:00,54.44,54.46,54.44,54.45,17800.0,44.9966,45.0131,44.9966,45.0048,17800.0
2013-12-04 14:40:00,54.45,54.51,54.45,54.51,11300.0,45.0048,45.0544,45.0048,45.0544,11300.0
2013-12-04 14:45:00,54.51,54.51,54.46,54.48,20800.0,45.0544,45.0544,45.0131,45.0296,20800.0
2013-12-04 14:50:00,54.48,54.5,54.47,54.48,10000.0,45.0296,45.0462,45.0214,45.0296,10000.0
2013-12-04 14:55:00,54.49,54.49,54.47,54.49,18600.0,45.0379,45.0379,45.0214,45.0379,18600.0
2013-12-04 15:00:00,54.48,54.5,54.45,54.45,13600.0,45.0296,45.0462,45.0048,45.0048,13600.0
2013-12-04 15:05:00,54.45,54.47,54.45,54.45,22800.0,45.0048,45.0214,45.0048,45.0048,22800.0
2013-12-04 15:10:00,54.45,54.5,54.45,54.5,56200.0,45.0048,45.0462,45.0048,45.0462,56200.0
2013-12-04 15:15:00,54.49,54.6,54.49,54.6,68300.0,45.0379,45.1288,45.0379,45.1288,68300.0
2013-12-04 15:20:00,54.61,54.61,54.57,54.58,38500.0,45.1371,45.1371,45.104,45.1123,38500.0
2013-12-04 15:25:00,54.59,54.62,54.57,54.6,32600.0,45.1205,45.1453,45.104,45.1288,32600.0
2013-12-04 15:30:00,54.6,54.67,54.57,54.67,79400.0,45.1288,45.1867,45.104,45.1867,79400.0
2013-12-04 15:35:00,54.68,54.71,54.68,54.68,37000.0,45.1949,45.2197,45.1949,45.1949,37000.0
2013-12-04 15:40:00,54.69,54.75,54.68,54.74,54300.0,45.2032,45.2528,45.1949,45.2445,54300.0
2013-12-04 15:45:00,54.74,54.75,54.68,54.68,53800.0,45.2445,45.2528,45.1949,45.1949,53800.0
2013-12-04 15:50:00,54.68,54.69,54.64,54.66,86400.0,45.1949,45.2032,45.1619,45.1784,86400.0
2013-12-04 15:55:00,54.66,54.66,54.6,54.6,132600.0,45.1784,45.1784,45.1288,45.1288,132600.0
2013-12-05 09:30:00,54.54,54.62,54.48,54.61,61800.0,45.0792,45.1453,45.0296,45.1371,61800.0
2013-12-05 09:35:00,54.61,54.62,54.53,54.59,117000.0,45.1371,45.1453,45.071,45.1205,117000.0
2013-12-05 09:40:00,54.58,54.58,54.47,54.5,69800.0,45.1123,45.1123,45.0214,45.0462,69800.0
2013-12-05 09:45:00,54.51,54.57,54.45,54.56,63500.0,45.0544,45.104,45.0048,45.0958,63500.0
2013-12-05 09:50:00,54.57,54.61,54.52,54.59,53900.0,45.104,45.1371,45.0627,45.1205,53900.0
2013-12-05 09:55:00,54.6,54.64,54.57,54.62,20100.0,45.1288,45.1619,45.104,45.1453,20100.0
2013-12-05 10:00:00,54.62,54.73,54.62,54.73,57700.0,45.1453,45.2363,45.1453,45.2363,57700.0
2013-12-05 10:05:00,54.73,54.81,54.72,54.79,62200.0,45.2363,45.3024,45.228,45.2859,62200.0
2013-12-05 10:10:00,54.8,54.81,54.71,54.71,28100.0,45.2941,45.3024,45.2197,45.2197,28100.0
2013-12-05 10:15:00,54.72,54.72,54.68,54.7,11000.0,45.228,45.228,45.1949,45.2115,11000.0
2013-12-05 10:20:00,54.71,54.71,54.62,54.62,46400.0,45.2197,45.2197,45.1453,45.1453,46400.0
2013-12-05 10:25:00,54.61,54.63,54.57,54.58,85900.0,45.1371,45.1536,45.104,45.1123,85900.0
2013-12-05 10:30:00,54.59,54.66,54.59,54.62,103600.0,45.1205,45.1784,45.1205,45.1453,103600.0
2013-12-05 10:35:00,54.61,54.63,54.6,54.63,15500.0,45.1371,45.1536,45.1288,45.1536,15500.0
2013-12-05 10:40:00,54.63,54.64,54.51,54.51,33500.0,45.1536,45.1619,45.0544,45.0544,33500.0
2013-12-05 10:45:00,54.52,54.53,54.47,54.49,23300.0,45.0627,45.071,45.0214,45.0379,23300.0
2013-12-05 10:50:00,54.48,54.51,54.48,54.49,33400.0,45.0296,45.0544,45.0296,45.0379,33400.0
2013-12-05 10:55:00,54.5,54.51,54.45,54.45,17400.0,45.0462,45.0544,45.0048,45.0048,17400.0
2013-12-05 11:00:00,54.46,54.53,54.41,54.53,42000.0,45.0131,45.071,44.9718,45.071,42000.0
2013-12-05 11:05:00,54.52,54.54,54.49,54.49,19900.0,45.0627,45.0792,45.0379,45.0379,19900.0
2013-12-05 11:10:00,54.48,54.51,54.48,54.49,19600.0,45.0296,45.0544,45.0296,45.0379,19600.0
2013-12-05 11:15:00,54.49,54.56,54.48,54.55,41000.0,45.0379,45.0958,45.0296,45.0875,41000.0
2013-12-05 11:20:00,54.55,54.57,54.54,54.56,12900.0,45.0875,45.104,45.0792,45.0958,12900.0
2013-12-05 11:25:00,54.56,54.56,54.5,54.5,35600.0,45.0958,45.0958,45.0462,45.0462,35600.0
2013-12-05 11:30:00,54.5,54.52,54.46,54.5,36400.0,45.0462,45.0627,45.0131,45.0462,36400.0
2013-12-05 11:35:00,54.5,54.5,54.47,54.5,19000.0,45.0462,45.0462,45.0214,45.0462,19000.0
2013-12-05 11:40:00,54.5,54.54,54.5,54.54,22500.0,45.0462,45.0792,45.0462,45.0792,22500.0
2013-12-05 11:45:00,54.55,54.55,54.52,54.52,14200.0,45.0875,45.0875,45.0627,45.0627,14200.0
2013-12-05 11:50:00,54.53,54.57,54.53,54.56,44400.0,45.071,45.104,45.071,45.0958,44400.0
2013-12-05 11:55:00,54.56,54.57,54.53,54.55,11100.0,45.0958,45.104,45.071,45.0875,11100.0
2013-12-05 12:00:00,54.56,54.62,54.55,54.62,17300.0,45.0958,45.1453,45.0875,45.1453,17300.0
2013-12-05 12:05:00,54.62,54.62,54.59,54.59,20800.0,45.1453,45.1453,45.1205,45.1205,20800.0
2013-12-05 12:10:00,54.59,54.63,54.59,54.62,11900.0,45.1205,45.1536,45.1205,45.1453,11900.0
2013-12-05 12:15:00,54.62,54.63,54.58,54.58,23000.0,45.1453,45.1536,45.1123,45.1123,23000.0
2013-12-05 12:20:00,54.58,54.6,54.58,54.59,13600.0,45.1123,45.1288,45.1123,45.1205,13600.0
2013-12-05 12:25:00,54.59,54.61,54.59,54.6,15700.0,45.1205,45.1371,45.1205,45.1288,15700.0
2013-12-05 12:30:00,54.59,54.61,54.55,54.55,18500.0,45.1205,45.1371,45.0875,45.0875,18500.0
2013-12-05 12:35:00,54.55,54.56,54.55,54.55,9100.0,45.0875,45.0958,45.0875,45.0875,9100.0
2013-12-05 12:40:00,54.55,54.55,54.53,54.54,8000.0,45.0875,45.0875,45.071,45.0792,8000.0
2013-12-05 12:45:00,54.55,54.55,54.53,54.53,6700.0,45.0875,45.0875,45.071,45.071,6700.0
2013-12-05 12:50:00,54.53,54.54,54.53,54.53,3400.0,45.071,45.0792,45.071,45.071,3400.0
2013-12-05 12:55:00,54.53,54.56,54.52,54.54,38300.0,45.071,45.0958,45.0627,45.0792,38300.0
2013-12-05 13:00:00,54.53,54.53,54.52,54.53,3700.0,45.071,45.071,45.0627,45.071,3700.0
2013-12-05 13:05:00,54.52,54.55,54.52,54.54,8700.0,45.0627,45.0875,45.0627,45.0792,8700.0
2013-12-05 13:10:00,54.55,54.55,54.51,54.51,9000.0,45.0875,45.0875,45.0544,45.0544,9000.0
2013-12-05 13:15:00,54.5,54.5,54.44,54.44,10300.0,45.0462,45.0462,44.9966,44.9966,10300.0
2013-12-05 13:20:00,54.45,54.45,54.42,54.42,12700.0,45.0048,45.0048,44.98,44.98,12700.0
2013-12-05 13:25:00,54.42,54.43,54.39,54.41,15100.0,44.98,44.9883,44.9552,44.9718,15100.0
2013-12-05 13:30:00,54.42,54.44,54.41,54.44,12600.0,44.98,44.9966,44.9718,44.9966,12600.0
2013-12-05 13:35:00,54.44,54.48,54.44,54.48,6700.0,44.9966,45.0296,44.9966,45.0296,6700.0
2013-12-05 13:40:00,54.48,54.49,54.44,54.46,29500.0,45.0296,45.0379,44.9966,45.0131,29500.0
2013-12-05 13:45:00,54.46,54.47,54.44,54.46,8500.0,45.0131,45.0214,44.9966,45.0131,8500.0
2013-12-05 13:50:00,54.46,54.48,54.45,54.48,4900.0,45.0131,45.0296,45.0048,45.0296,4900.0
2013-12-05 13:55:00,54.49,54.51,54.48,54.5,14200.0,45.0379,45.0544,45.0296,45.0462,14200.0
2013-12-05 14:00:00,54.49,54.56,54.49,54.55,10700.0,45.0379,45.0958,45.0379,45.0875,10700.0
2013-12-05 14:05:00,54.55,54.55,54.51,54.52,17900.0,45.0875,45.0875,45.0544,45.0627,17900.0
2013-12-05 14:10:00,54.52,54.52,54.44,54.46,17600.0,45.0627,45.0627,44.9966,45.0131,17600.0
2013-12-05 14:15:00,54.47,54.47,54.44,54.47,24500.0,45.0214,45.0214,44.9966,45.0214,24500.0
2013-12-05 14:20:00,54.48,54.48,54.45,54.45,19400.0,45.0296,45.0296,45.0048,45.0048,19400.0
2013-12-05 14:25:00,54.45,54.49,54.44,54.49,147300.0,45.0048,45.0379,44.9966,45.0379,147300.0
2013-12-05 14:30:00,54.49,54.52,54.48,54.48,125100.0,45.0379,45.0627,45.0296,45.0296,125100.0
2013-12-05 14:35:00,54.48,54.51,54.48,54.51,11600.0,45.0296,45.0544,45.0296,45.0544,11600.0
2013-12-05 14:40:00,54.52,54.52,54.48,54.5,26500.0,45.0627,45.0627,45.0296,45.0462,26500.0
2013-12-05 14:45:00,54.5,54.51,54.47,54.47,15800.0,45.0462,45.0544,45.0214,45.0214,15800.0
2013-12-05 14:50:00,54.47,54.47,54.41,54.42,40200.0,45.0214,45.0214,44.9718,44.98,40200.0
2013-12-05 14:55:00,54.41,54.45,54.38,54.43,24900.0,44.9718,45.0048,44.947,44.9883,24900.0
2013-12-05 15:00:00,54.42,54.45,54.39,54.44,33200.0,44.98,45.0048,44.9552,44.9966,33200.0
2013-12-05 15:05:00,54.44,54.49,54.43,54.49,14600.0,44.9966,45.0379,44.9883,45.0379,14600.0
2013-12-05 15:10:00,54.48,54.51,54.46,54.49,8200.0,45.0296,45.0544,45.0131,45.0379,8200.0
2013-12-05 15:15:00,54.5,54.5,54.47,54.49,36300.0,45.0462,45.0462,45.0214,45.0379,36300.0
2013-12-05 15:20:00,54.5,54.5,54.45,54.5,11500.0,45.0462,45.0462,45.0048,45.0462,11500.0
2013-12-05 15:25:00,54.5,54.53,54.48,54.48,18100.0,45.0462,45.071,45.0296,45.0296,18100.0
2013-12-05 15:30:00,54.48,54.58,54.47,54.57,33500.0,45.0296,45.1123,45.0214,45.104,33500.0
2013-12-05 15:35:00,54.56,54.59,54.55,54.56,40600.0,45.0958,45.1205,45.0875,45.0958,40600.0
2013-12-05 15:40:00,54.56,54.56,54.48,54.49,90500.0,45.0958,45.0958,45.0296,45.0379,90500.0
2013-12-05 15:45:00,54.49,54.49,54.44,54.47,146900.0,45.0379,45.0379,44.9966,45.0214,146900.0
2013-12-05 15:50:00,54.46,54.52,54.44,54.52,151800.0,45.0131,45.0627,44.9966,45.0627,151800.0
2013-12-05 15:55:00,54.51,54.51,54.44,54.48,607800.0,45.0544,45.0544,44.9966,45.0296,607800.0
2013-12-06 09:30:00,54.97,55.01,54.91,54.96,250800.0,45.4346,45.4677,45.385,45.4264,250800.0
2013-12-06 09:35:00,54.96,55.01,54.94,54.97,83100.0,45.4264,45.4677,45.4098,45.4346,83100.0
2013-12-06 09:40:00,54.97,55.02,54.92,54.92,72600.0,45.4346,45.476,45.3933,45.3933,72600.0
2013-12-06 09:45:00,54.93,54.97,54.9,54.9,52200.0,45.4016,45.4346,45.3768,45.3768,52200.0
2013-12-06 09:50:00,54.9,55.02,54.9,54.99,87600.0,45.3768,45.476,45.3768,45.4512,87600.0
2013-12-06 09:55:00,54.99,55.05,54.97,54.99,84700.0,45.4512,45.5008,45.4346,45.4512,84700.0
2013-12-06 10:00:00,54.99,55.07,54.98,55.0,32700.0,45.4512,45.5173,45.4429,45.4594,32700.0
2013-12-06 10:05:00,54.99,54.99,54.95,54.96,17200.0,45.4512,45.4512,45.4181,45.4264,17200.0
2013-12-06 10:10:00,54.97,54.97,54.91,54.92,70800.0,45.4346,45.4346,45.385,45.3933,70800.0
2013-12-06 10:15:00,54.92,55.01,54.92,54.98,107400.0,45.3933,45.4677,45.3933,45.4429,107400.0
2013-12-06 10:20:00,54.97,54.98,54.93,54.97,28100.0,45.4346,45.4429,45.4016,45.4346,28100.0
2013-12-06 10:25:00,54.97,55.0,54.93,54.95,43100.0,45.4346,45.4594,45.4016,45.4181,43100.0
2013-12-06 10:30:00,54.95,54.95,54.89,54.92,74200.0,45.4181,45.4181,45.3685,45.3933,74200.0
2013-12-06 10:35:00,54.91,54.96,54.9,54.9,42600.0,45.385,45.4264,45.3768,45.3768,42600.0
2013-12-06 10:40:00,54.9,54.91,54.85,54.85,44900.0,45.3768,45.385,45.3354,45.3354,44900.0
2013-12-06 10:45:00,54.84,54.87,54.82,54.87,33100.0,45.3272,45.352,45.3106,45.352,33100.0
2013-12-06 10:50:00,54.87,54.93,54.86,54.9,34800.0,45.352,45.4016,45.3437,45.3768,34800.0
2013-12-06 10:55:00,54.91,54.94,54.91,54.92,22900.0,45.385,45.4098,45.385,45.3933,22900.0
2013-12-06 11:00:00,54.92,54.99,54.89,54.97,48400.0,45.3933,45.4512,45.3685,45.4346,48400.0
2013-12-06 11:05:00,54.97,55.01,54.97,55.0,25500.0,45.4346,45.4677,45.4346,45.4594,25500.0
2013-12-06 11:10:00,55.0,55.01,54.98,55.01,38000.0,45.4594,45.4677,45.4429,45.4677,38000.0
2013-12-06 11:15:00,55.01,55.03,55.0,55.01,22700.0,45.4677,45.4842,45.4594,45.4677,22700.0
2013-12-06 11:20:00,55.0,55.01,54.97,55.01,31400.0,45.4594,45.4677,45.4346,45.4677,31400.0
2013-12-06 11:25:00,55.01,55.03,54.99,55.0,29900.0,45.4677,45.4842,45.4512,45.4594,29900.0
2013-12-06 11:30:00,55.0,55.08,55.0,55.06,118800.0,45.4594,45.5255,45.4594,45.509,118800.0
2013-12-06 11:35:00,55.06,55.1,55.05,55.08,35000.0,45.509,45.5421,45.5008,45.5255,35000.0
2013-12-06 11:40:00,55.08,55.08,55.07,55.08,18900.0,45.5255,45.5255,45.5173,45.5255,18900.0
2013-12-06 11:45:00,55.08,55.11,55.07,55.09,24100.0,45.5255,45.5503,45.5173,45.5338,24100.0
2013-12-06 11:50:00,55.09,55.09,55.06,55.06,21300.0,45.5338,45.5338,45.509,45.509,21300.0
2013-12-06 11:55:00,55.05,55.11,55.05,55.11,35500.0,45.5008,45.5503,45.5008,45.5503,35500.0
2013-12-06 12:00:00,55.1,55.11,55.08,55.09,8300.0,45.5421,45.5503,45.5255,45.5338,8300.0
2013-12-06 12:05:00,55.09,55.09,55.06,55.06,52500.0,45.5338,45.5338,45.509,45.509,52500.0
2013-12-06 12:10:00,55.06,55.06,55.03,55.03,13900.0,45.509,45.509,45.4842,45.4842,13900.0
2013-12-06 12:15:00,55.03,55.03,55.0,55.03,29700.0,45.4842,45.4842,45.4594,45.4842,29700.0
2013-12-06 12:20:00,55.03,55.05,55.02,55.03,48700.0,45.4842,45.5008,45.476,45.4842,48700.0
2013-12-06 12:25:00,55.03,55.03,55.0,55.02,12000.0,45.4842,45.4842,45.4594,45.476,12000.0
2013-12-06 12:30:00,55.03,55.06,55.01,55.05,124400.0,45.4842,45.509,45.4677,45.5008,124400.0
2013-12-06 12:35:00,55.04,55.1,55.04,55.09,33900.0,45.4925,45.5421,45.4925,45.5338,33900.0
2013-12-06 12:40:00,55.09,55.12,55.08,55.08,49300.0,45.5338,45.5586,45.5255,45.5255,49300.0
2013-12-06 12:45:00,55.08,55.1,55.08,55.09,22500.0,45.5255,45.5421,45.5255,45.5338,22500.0
2013-12-06 12:50:00,55.1,55.11,55.09,55.1,9000.0,45.5421,45.5503,45.5338,45.5421,9000.0
2013-12-06 12:55:00,55.11,55.14,55.1,55.13,45800.0,45.5503,45.5751,45.5421,45.5669,45800.0
2013-12-06 13:00:00,55.13,55.16,55.12,55.15,23800.0,45.5669,45.5917,45.5586,45.5834,23800.0
2013-12-06 13:05:00,55.15,55.15,55.09,55.09,10000.0,45.5834,45.5834,45.5338,45.5338,10000.0
2013-12-06 13:10:00,55.09,55.1,55.07,55.07,12400.0,45.5338,45.5421,45.5173,45.5173,12400.0
2013-12-06 13:15:00,55.08,55.12,55.08,55.12,9200.0,45.5255,45.5586,45.5255,45.5586,9200.0
2013-12-06 13:20:00,55.11,55.12,55.1,55.1,70300.0,45.5503,45.5586,45.5421,45.5421,70300.0
2013-12-06 13:25:00,55.1,55.1,55.07,55.07,7100.0,45.5421,45.5421,45.5173,45.5173,7100.0
2013-12-06 13:30:00,55.06,55.09,55.06,55.06,28300.0,45.509,45.5338,45.509,45.509,28300.0
2013-12-06 13:35:00,55.07,55.12,55.07,55.12,12200.0,45.5173,45.5586,45.5173,45.5586,12200.0
2013-12-06 13:40:00,55.12,55.19,55.12,55.19,45000.0,45.5586,45.6165,45.5586,45.6165,45000.0
2013-12-06 13:45:00,55.19,55.22,55.19,55.21,23900.0,45.6165,45.6413,45.6165,45.633,23900.0
2013-12-06 13:50:00,55.21,55.21,55.15,55.16,9600.0,45.633,45.633,45.5834,45.5917,9600.0
2013-12-06 13:55:00,55.16,55.19,55.16,55.17,23600.0,45.5917,45.6165,45.5917,45.5999,23600.0
2013-12-06 14:00:00,55.16,55.17,55.15,55.15,7500.0,45.5917,45.5999,45.5834,45.5834,7500.0
2013-12-06 14:05:00,55.16,55.18,55.16,55.18,29200.0,45.5917,45.6082,45.5917,45.6082,29200.0
2013-12-06 14:10:00,55.19,55.19,55.15,55.15,17000.0,45.6165,45.6165,45.5834,45.5834,17000.0
2013-12-06 14:15:00,55.14,55.17,55.14,55.15,17100.0,45.5751,45.5999,45.5751,45.5834,17100.0
2013-12-06 14:20:00,55.14,55.16,55.13,55.14,12700.0,45.5751,45.5917,45.5669,45.5751,12700.0
2013-12-06 14:25:00,55.14,55.14,55.12,55.12,8100.0,45.5751,45.5751,45.5586,45.5586,8100.0
2013-12-06 14:30:00,55.12,55.16,55.12,55.14,28400.0,45.5586,45.5917,45.5586,45.5751,28400.0
2013-12-06 14:35:00,55.14,55.16,55.14,55.16,19200.0,45.5751,45.5917,45.5751,45.5917,19200.0
2013-12-06 14:40:00,55.16,55.16,55.14,55.15,15400.0,45.5917,45.5917,45.5751,45.5834,15400.0
2013-12-06 14:45:00,55.15,55.16,55.14,55.16,16700.0,45.5834,45.5917,45.5751,45.5917,16700.0
2013-12-06 14:50:00,55.16,55.16,55.15,55.16,34400.0,45.5917,45.5917,45.5834,45.5917,34400.0
2013-12-06 14:55:00,55.16,55.2,55.16,55.2,35700.0,45.5917,45.6247,45.5917,45.6247,35700.0
2013-12-06 15:00:00,55.2,55.21,55.17,55.18,28000.0,45.6247,45.633,45.5999,45.6082,28000.0
2013-12-06 15:05:00,55.19,55.19,55.16,55.18,20900.0,45.6165,45.6165,45.5917,45.6082,20900.0
2013-12-06 15:10:00,55.17,55.17,55.15,55.17,44200.0,45.5999,45.5999,45.5834,45.5999,44200.0
2013-12-06 15:15:00,55.16,55.17,55.15,55.15,33900.0,45.5917,45.5999,45.5834,45.5834,33900.0
2013-12-06 15:20:00,55.14,55.16,55.13,55.14,16000.0,45.5751,45.5917,45.5669,45.5751,16000.0
2013-12-06 15:25:00,55.14,55.15,55.12,55.12,28200.0,45.5751,45.5834,45.5586,45.5586,28200.0
2013-12-06 15:30:00,55.12,55.16,55.12,55.16,38200.0,45.5586,45.5917,45.5586,45.5917,38200.0
2013-12-06 15:35:00,55.16,55.16,55.09,55.11,144100.0,45.5917,45.5917,45.5338,45.5503,144100.0
2013-12-06 15:40:00,55.1,55.16,55.1,55.14,267200.0,45.5421,45.5917,45.5421,45.5751,267200.0
2013-12-06 15:45:00,55.13,55.17,55.12,55.15,160200.0,45.5669,45.5999,45.5586,45.5834,160200.0
2013-12-06 15:50:00,55.15,55.24,55.15,55.23,432600.0,45.5834,45.6578,45.5834,45.6495,432600.0
2013-12-06 15:55:00,55.23,55.24,55.19,55.22,730600.0,45.6495,45.6578,45.6165,45.6413,730600.0
2013-12-09 09:30:00,55.43,55.47,55.29,55.32,95500.0,45.8148,45.8479,45.6991,45.7239,95500.0
2013-12-09 09:35:00,55.32,55.33,55.27,55.3,82300.0,45.7239,45.7322,45.6826,45.7074,82300.0
2013-12-09 09:40:00,55.3,55.33,55.26,55.31,54700.0,45.7074,45.7322,45.6743,45.7157,54700.0
2013-12-09 09:45:00,55.32,55.34,55.28,55.3,55500.0,45.7239,45.7404,45.6909,45.7074,55500.0
2013-12-09 09:50:00,55.31,55.32,55.28,55.3,20100.0,45.7157,45.7239,45.6909,45.7074,20100.0
2013-12-09 09:55:00,55.29,55.37,55.28,55.36,58100.0,45.6991,45.7652,45.6909,45.757,58100.0
2013-12-09 10:00:00,55.37,55.43,55.37,55.42,44200.0,45.7652,45.8148,45.7652,45.8066,44200.0
2013-12-09 10:05:00,55.42,55.42,55.34,55.36,40400.0,45.8066,45.8066,45.7404,45.757,40400.0
2013-12-09 10:10:00,55.35,55.36,55.31,55.32,22100.0,45.7487,45.757,45.7157,45.7239,22100.0
2013-12-09 10:15:00,55.32,55.35,55.29,55.35,63500.0,45.7239,45.7487,45.6991,45.7487,63500.0
2013-12-09 10:20:00,55.34,55.38,55.34,55.34,43300.0,45.7404,45.7735,45.7404,45.7404,43300.0
2013-12-09 10:25:00,55.34,55.36,55.32,55.35,37100.0,45.7404,45.757,45.7239,45.7487,37100.0
2013-12-09 10:30:00,55.35,55.37,55.31,55.34,65800.0,45.7487,45.7652,45.7157,45.7404,65800.0
2013-12-09 10:35:00,55.34,55.39,55.33,55.39,29100.0,45.7404,45.7818,45.7322,45.7818,29100.0
2013-12-09 10:40:00,55.39,55.41,55.36,55.4,31600.0,45.7818,45.7983,45.757,45.79,31600.0
2013-12-09 10:45:00,55.41,55.41,55.38,55.4,25400.0,45.7983,45.7983,45.7735,45.79,25400.0
2013-12-09 10:50:00,55.4,55.46,55.39,55.45,81000.0,45.79,45.8396,45.7818,45.8314,81000.0
2013-12-09 10:55:00,55.45,55.46,55.39,55.39,38400.0,45.8314,45.8396,45.7818,45.7818,38400.0
2013-12-09 11:00:00,55.39,55.4,55.36,55.38,13400.0,45.7818,45.79,45.757,45.7735,13400.0
2013-12-09 11:05:00,55.38,55.42,55.38,55.42,18800.0,45.7735,45.8066,45.7735,45.8066,18800.0
2013-12-09 11:10:00,55.41,55.47,55.39,55.46,269800.0,45.7983,45.8479,45.7818,45.8396,269800.0
2013-12-09 11:15:00,55.46,55.48,55.44,55.47,60600.0,45.8396,45.8562,45.8231,45.8479,60600.0
2013-12-09 11:20:00,55.46,55.48,55.45,55.47,16700.0,45.8396,45.8562,45.8314,45.8479,16700.0
2013-12-09 11:25:00,55.48,55.49,55.46,55.46,76200.0,45.8562,45.8644,45.8396,45.8396,76200.0
2013-12-09 11:30:00,55.46,55.48,55.45,55.45,24900.0,45.8396,45.8562,45.8314,45.8314,24900.0
2013-12-09 11:35:00,55.45,55.45,55.42,55.44,55900.0,45.8314,45.8314,45.8066,45.8231,55900.0
2013-12-09 11:40:00,55.44,55.45,55.41,55.41,45200.0,45.8231,45.8314,45.7983,45.7983,45200.0
2013-12-09 11:45:00,55.42,55.43,55.4,55.42,89400.0,45.8066,45.8148,45.79,45.8066,89400.0
2013-12-09 11:50:00,55.42,55.43,55.38,55.4,33600.0,45.8066,45.8148,45.7735,45.79,33600.0
2013-12-09 11:55:00,55.4,55.42,55.39,55.41,10000.0,45.79,45.8066,45.7818,45.7983,10000.0
2013-12-09 12:00:00,55.41,55.44,55.41,55.41,24600.0,45.7983,45.8231,45.7983,45.7983,24600.0
2013-12-09 12:05:00,55.41,55.41,55.37,55.39,42400.0,45.7983,45.7983,45.7652,45.7818,42400.0
2013-12-09 12:10:00,55.4,55.4,55.37,55.38,15700.0,45.79,45.79,45.7652,45.7735,15700.0
2013-12-09 12:15:00,55.38,55.41,55.38,55.41,11800.0,45.7735,45.7983,45.7735,45.7983,11800.0
2013-12-09 12:20:00,55.4,55.42,55.39,55.42,5100.0,45.79,45.8066,45.7818,45.8066,5100.0
2013-12-09 12:25:00,55.42,55.42,55.39,55.39,8800.0,45.8066,45.8066,45.7818,45.7818,8800.0
2013-12-09 12:30:00,55.4,55.4,55.36,55.39,14300.0,45.79,45.79,45.757,45.7818,14300.0
2013-12-09 12:35:00,55.39,55.41,55.39,55.41,13000.0,45.7818,45.7983,45.7818,45.7983,13000.0
2013-12-09 12:40:00,55.42,55.42,55.4,55.41,12400.0,45.8066,45.8066,45.79,45.7983,12400.0
2013-12-09 12:45:00,55.4,55.42,55.39,55.4,14900.0,45.79,45.8066,45.7818,45.79,14900.0
2013-12-09 12:50:00,55.4,55.4,55.36,55.36,13700.0,45.79,45.79,45.757,45.757,13700.0
2013-12-09 12:55:00,55.36,55.38,55.36,55.36,25600.0,45.757,45.7735,45.757,45.757,25600.0
2013-12-09 13:00:00,55.37,55.38,55.35,55.35,14900.0,45.7652,45.7735,45.7487,45.7487,14900.0
2013-12-09 13:05:00,55.35,55.36,55.33,55.34,22400.0,45.7487,45.757,45.7322,45.7404,22400.0
2013-12-09 13:10:00,55.34,55.35,55.32,55.33,11400.0,45.7404,45.7487,45.7239,45.7322,11400.0
2013-12-09 13:15:00,55.33,55.34,55.31,55.31,11900.0,45.7322,45.7404,45.7157,45.7157,11900.0
2013-12-09 13:20:00,55.32,55.35,55.3,55.34,63000.0,45.7239,45.7487,45.7074,45.7404,63000.0
2013-12-09 13:25:00,55.34,55.37,55.33,55.35,38400.0,45.7404,45.7652,45.7322,45.7487,38400.0
2013-12-09 13:30:00,55.34,55.35,55.32,55.33,35600.0,45.7404,45.7487,45.7239,45.7322,35600.0
2013-12-09 13:35:00,55.34,55.35,55.33,55.35,17600.0,45.7404,45.7487,45.7322,45.7487,17600.0
2013-12-09 13:40:00,55.35,55.36,55.35,55.36,21300.0,45.7487,45.757,45.7487,45.757,21300.0
2013-12-09 13:45:00,55.36,55.36,55.33,55.35,11400.0,45.757,45.757,45.7322,45.7487,11400.0
2013-12-09 13:50:00,55.35,55.35,55.31,55.31,32400.0,45.7487,45.7487,45.7157,45.7157,32400.0
2013-12-09 13:55:00,55.32,55.34,55.31,55.33,14100.0,45.7239,45.7404,45.7157,45.7322,14100.0
2013-12-09 14:00:00,55.33,55.35,55.32,55.35,30600.0,45.7322,45.7487,45.7239,45.7487,30600.0
2013-12-09 14:05:00,55.35,55.35,55.34,55.35,39300.0,45.7487,45.7487,45.7404,45.7487,39300.0
2013-12-09 14:10:00,55.34,55.36,55.33,55.36,56500.0,45.7404,45.757,45.7322,45.757,56500.0
2013-12-09 14:15:00,55.36,55.36,55.3,55.3,34900.0,45.757,45.757,45.7074,45.7074,34900.0
2013-12-09 14:20:00,55.3,55.32,55.3,55.31,13000.0,45.7074,45.7239,45.7074,45.7157,13000.0
2013-12-09 14:25:00,55.31,55.34,55.31,55.33,22800.0,45.7157,45.7404,45.7157,45.7322,22800.0
2013-12-09 14:30:00,55.33,55.37,55.33,55.37,15100.0,45.7322,45.7652,45.7322,45.7652,15100.0
2013-12-09 14:35:00,55.37,55.37,55.33,55.34,29500.0,45.7652,45.7652,45.7322,45.7404,29500.0
2013-12-09 14:40:00,55.33,55.37,55.33,55.34,14200.0,45.7322,45.7652,45.7322,45.7404,14200.0
2013-12-09 14:45:00,55.35,55.35,55.32,55.34,9200.0,45.7487,45.7487,45.7239,45.7404,9200.0
2013-12-09 14:50:00,55.34,55.35,55.33,55.33,14100.0,45.7404,45.7487,45.7322,45.7322,14100.0
2013-12-09 14:55:00,55.33,55.34,55.3,55.31,38700.0,45.7322,45.7404,45.7074,45.7157,38700.0
2013-12-09 15:00:00,55.31,55.33,55.3,55.33,29200.0,45.7157,45.7322,45.7074,45.7322,29200.0
2013-12-09 15:05:00,55.33,55.34,55.31,55.33,89600.0,45.7322,45.7404,45.7157,45.7322,89600.0
2013-12-09 15:10:00,55.32,55.37,55.32,55.37,111200.0,45.7239,45.7652,45.7239,45.7652,111200.0
2013-12-09 15:15:00,55.37,55.37,55.33,55.33,28600.0,45.7652,45.7652,45.7322,45.7322,28600.0
2013-12-09 15:20:00,55.33,55.34,55.3,55.3,25000.0,45.7322,45.7404,45.7074,45.7074,25000.0
2013-12-09 15:25:00,55.31,55.31,55.27,55.28,31400.0,45.7157,45.7157,45.6826,45.6909,31400.0
2013-12-09 15:30:00,55.28,55.31,55.27,55.3,31300.0,45.6909,45.7157,45.6826,45.7074,31300.0
2013-12-09 15:35:00,55.29,55.32,55.29,55.29,35800.0,45.6991,45.7239,45.6991,45.6991,35800.0
2013-12-09 15:40:00,55.29,55.3,55.28,55.3,31400.0,45.6991,45.7074,45.6909,45.7074,31400.0
2013-12-09 15:45:00,55.3,55.33,55.3,55.33,100900.0,45.7074,45.7322,45.7074,45.7322,100900.0
2013-12-09 15:50:00,55.33,55.34,55.3,55.32,171700.0,45.7322,45.7404,45.7074,45.7239,171700.0
2013-12-09 15:55:00,55.31,55.34,55.28,55.34,258000.0,45.7157,45.7404,45.6909,45.7404,258000.0
2013-12-10 09:30:00,55.29,55.31,55.13,55.2,101100.0,45.6991,45.7157,45.5669,45.6247,101100.0
2013-12-10 09:35:00,55.2,55.31,55.19,55.27,160300.0,45.6247,45.7157,45.6165,45.6826,160300.0
2013-12-10 09:40:00,55.28,55.29,55.2,55.28,202700.0,45.6909,45.6991,45.6247,45.6909,202700.0
2013-12-10 09:45:00,55.27,55.28,55.25,55.25,35100.0,45.6826,45.6909,45.6661,45.6661,35100.0
2013-12-10 09:50:00,55.25,55.28,55.24,55.24,64000.0,45.6661,45.6909,45.6578,45.6578,64000.0
2013-12-10 09:55:00,55.25,55.27,55.2,55.21,46800.0,45.6661,45.6826,45.6247,45.633,46800.0
2013-12-10 10:00:00,55.2,55.27,55.19,55.24,47000.0,45.6247,45.6826,45.6165,45.6578,47000.0
2013-12-10 10:05:00,55.23,55.28,55.22,55.27,28000.0,45.6495,45.6909,45.6413,45.6826,28000.0
2013-12-10 10:10:00,55.27,55.28,55.2,55.21,102500.0,45.6826,45.6909,45.6247,45.633,102500.0
2013-12-10 10:15:00,55.22,55.25,55.17,55.19,54000.0,45.6413,45.6661,45.5999,45.6165,54000.0
2013-12-10 10:20:00,55.19,55.23,55.18,55.2,35700.0,45.6165,45.6495,45.6082,45.6247,35700.0
2013-12-10 10:25:00,55.19,55.2,55.17,55.19,15600.0,45.6165,45.6247,45.5999,45.6165,15600.0
2013-12-10 10:30:00,55.18,55.23,55.18,55.2,51200.0,45.6082,45.6495,45.6082,45.6247,51200.0
2013-12-10 10:35:00,55.21,55.24,55.21,55.23,20300.0,45.633,45.6578,45.633,45.6495,20300.0
2013-12-10 10:40:00,55.22,55.24,55.19,55.19,20100.0,45.6413,45.6578,45.6165,45.6165,20100.0
2013-12-10 10:45:00,55.2,55.21,55.19,55.2,32200.0,45.6247,45.633,45.6165,45.6247,32200.0
2013-12-10 10:50:00,55.2,55.21,55.19,55.2,13100.0,45.6247,45.633,45.6165,45.6247,13100.0
2013-12-10 10:55:00,55.2,55.23,55.19,55.19,19500.0,45.6247,45.6495,45.6165,45.6165,19500.0
2013-12-10 11:00:00,55.18,55.18,55.14,55.16,39000.0,45.6082,45.6082,45.5751,45.5917,39000.0
2013-12-10 11:05:00,55.15,55.19,55.11,55.18,67300.0,45.5834,45.6165,45.5503,45.6082,67300.0
2013-12-10 11:10:00,55.19,55.19,55.15,55.16,110800.0,45.6165,45.6165,45.5834,45.5917,110800.0
2013-12-10 11:15:00,55.17,55.19,55.15,55.18,18600.0,45.5999,45.6165,45.5834,45.6082,18600.0
2013-12-10 11:20:00,55.17,55.19,55.15,55.16,27200.0,45.5999,45.6165,45.5834,45.5917,27200.0
2013-12-10 11:25:00,55.16,55.19,55.16,55.16,26500.0,45.5917,45.6165,45.5917,45.5917,26500.0
2013-12-10 11:30:00,55.16,55.16,55.13,55.14,36000.0,45.5917,45.5917,45.5669,45.5751,36000.0
2013-12-10 11:35:00,55.15,55.15,55.12,55.14,24200.0,45.5834,45.5834,45.5586,45.5751,24200.0
2013-12-10 11:40:00,55.14,55.15,55.12,55.13,204500.0,45.5751,45.5834,45.5586,45.5669,204500.0
2013-12-10 11:45:00,55.13,55.13,55.09,55.11,41800.0,45.5669,45.5669,45.5338,45.5503,41800.0
2013-12-10 11:50:00,55.12,55.12,55.08,55.1,32800.0,45.5586,45.5586,45.5255,45.5421,32800.0
2013-12-10 11:55:00,55.1,55.13,55.09,55.13,26600.0,45.5421,45.5669,45.5338,45.5669,26600.0
2013-12-10 12:00:00,55.13,55.14,55.11,55.13,35000.0,45.5669,45.5751,45.5503,45.5669,35000.0
2013-12-10 12:05:00,55.13,55.14,55.05,55.06,65900.0,45.5669,45.5751,45.5008,45.509,65900.0
2013-12-10 12:10:00,55.06,55.07,55.03,55.06,48600.0,45.509,45.5173,45.4842,45.509,48600.0
2013-12-10 12:15:00,55.06,55.07,54.98,54.98,62000.0,45.509,45.5173,45.4429,45.4429,62000.0
2013-12-10 12:20:00,54.98,55.04,54.98,55.03,35600.0,45.4429,45.4925,45.4429,45.4842,35600.0
2013-12-10 12:25:00,55.04,55.11,55.04,55.09,50000.0,45.4925,45.5503,45.4925,45.5338,50000.0
2013-12-10 12:30:00,55.09,55.11,55.09,55.09,16500.0,45.5338,45.5503,45.5338,45.5338,16500.0
2013-12-10 12:35:00,55.09,55.1,55.05,55.05,12000.0,45.5338,45.5421,45.5008,45.5008,12000.0
2013-12-10 12:40:00,55.05,55.09,55.05,55.09,17300.0,45.5008,45.5338,45.5008,45.5338,17300.0
2013-12-10 12:45:00,55.09,55.12,55.08,55.12,30800.0,45.5338,45.5586,45.5255,45.5586,30800.0
2013-12-10 12:50:00,55.11,55.14,55.1,55.1,23700.0,45.5503,45.5751,45.5421,45.5421,23700.0
2013-12-10 12:55:00,55.1,55.13,55.04,55.05,64700.0,45.5421,45.5669,45.4925,45.5008,64700.0
2013-12-10 13:00:00,55.04,55.07,55.04,55.07,15400.0,45.4925,45.5173,45.4925,45.5173,15400.0
2013-12-10 13:05:00,55.08,55.1,55.07,55.09,12200.0,45.5255,45.5421,45.5173,45.5338,12200.0
2013-12-10 13:10:00,55.09,55.11,55.07,55.11,15100.0,45.5338,45.5503,45.5173,45.5503,15100.0
2013-12-10 13:15:00,55.1,55.13,55.1,55.11,22900.0,45.5421,45.5669,45.5421,45.5503,22900.0
2013-12-10 13:20:00,55.1,55.13,55.1,55.12,14000.0,45.5421,45.5669,45.5421,45.5586,14000.0
2013-12-10 13:25:00,55.13,55.13,55.0,55.0,51900.0,45.5669,45.5669,45.4594,45.4594,51900.0
2013-12-10 13:30:00,55.0,55.02,54.98,55.0,15700.0,45.4594,45.476,45.4429,45.4594,15700.0
2013-12-10 13:35:00,54.99,55.01,54.98,55.0,25800.0,45.4512,45.4677,45.4429,45.4594,25800.0
2013-12-10 13:40:00,54.99,55.0,54.97,54.98,10500.0,45.4512,45.4594,45.4346,45.4429,10500.0
2013-12-10 13:45:00,54.97,54.97,54.94,54.96,17300.0,45.4346,45.4346,45.4098,45.4264,17300.0
2013-12-10 13:50:00,54.96,54.96,54.9,54.9,66000.0,45.4264,45.4264,45.3768,45.3768,66000.0
2013-12-10 13:55:00,54.9,54.93,54.87,54.91,54900.0,45.3768,45.4016,45.352,45.385,54900.0
2013-12-10 14:00:00,54.92,54.96,54.92,54.96,12900.0,45.3933,45.4264,45.3933,45.4264,12900.0
2013-12-10 14:05:00,54.96,55.0,54.94,55.0,15700.0,45.4264,45.4594,45.4098,45.4594,15700.0
2013-12-10 14:10:00,55.0,55.02,54.99,55.0,32000.0,45.4594,45.476,45.4512,45.4594,32000.0
2013-12-10 14:15:00,55.01,55.03,54.99,55.02,20400.0,45.4677,45.4842,45.4512,45.476,20400.0
2013-12-10 14:20:00,55.01,55.02,55.0,55.02,14000.0,45.4677,45.476,45.4594,45.476,14000.0
2013-12-10 14:25:00,55.02,55.06,55.01,55.06,28500.0,45.476,45.509,45.4677,45.509,28500.0
2013-12-10 14:30:00,55.06,55.06,55.03,55.04,18400.0,45.509,45.509,45.4842,45.4925,18400.0
2013-12-10 14:35:00,55.03,55.07,55.02,55.06,31900.0,45.4842,45.5173,45.476,45.509,31900.0
2013-12-10 14:40:00,55.06,55.07,55.05,55.05,13600.0,45.509,45.5173,45.5008,45.5008,13600.0
2013-12-10 14:45:00,55.05,55.05,55.02,55.04,45300.0,45.5008,45.5008,45.476,45.4925,45300.0
2013-12-10 14:50:00,55.03,55.05,55.02,55.03,27200.0,45.4842,45.5008,45.476,45.4842,27200.0
2013-12-10 14:55:00,55.04,55.1,55.04,55.08,23800.0,45.4925,45.5421,45.4925,45.5255,23800.0
2013-12-10 15:00:00,55.08,55.13,55.08,55.11,64500.0,45.5255,45.5669,45.5255,45.5503,64500.0
2013-12-10 15:05:00,55.12,55.13,55.1,55.13,35200.0,45.5586,45.5669,45.5421,45.5669,35200.0
2013-12-10 15:10:00,55.13,55.17,55.12,55.16,28300.0,45.5669,45.5999,45.5586,45.5917,28300.0
2013-12-10 15:15:00,55.15,55.16,55.12,55.12,47200.0,45.5834,45.5917,45.5586,45.5586,47200.0
2013-12-10 15:20:00,55.12,55.17,55.12,55.15,36900.0,45.5586,45.5999,45.5586,45.5834,36900.0
2013-12-10 15:25:00,55.15,55.17,55.13,55.15,52800.0,45.5834,45.5999,45.5669,45.5834,52800.0
2013-12-10 15:30:00,55.15,55.16,55.13,55.13,23200.0,45.5834,45.5917,45.5669,45.5669,23200.0
2013-12-10 15:35:00,55.13,55.14,55.1,55.14,43600.0,45.5669,45.5751,45.5421,45.5751,43600.0
2013-12-10 15:40:00,55.14,55.16,55.13,55.13,72700.0,45.5751,45.5917,45.5669,45.5669,72700.0
2013-12-10 15:45:00,55.13,55.13,55.09,55.1,80400.0,45.5669,45.5669,45.5338,45.5421,80400.0
2013-12-10 15:50:00,55.1,55.13,55.09,55.1,132300.0,45.5421,45.5669,45.5338,45.5421,132300.0
2013-12-10 15:55:00,55.1,55.11,55.08,55.08,191000.0,45.5421,45.5503,45.5255,45.5255,191000.0
2013-12-11 09:30:00,55.12,55.17,55.0,55.03,43900.0,45.5586,45.5999,45.4594,45.4842,43900.0
2013-12-11 09:35:00,55.02,55.05,54.92,54.93,98500.0,45.476,45.5008,45.3933,45.4016,98500.0
2013-12-11 09:40:00,54.93,54.94,54.89,54.92,114300.0,45.4016,45.4098,45.3685,45.3933,114300.0
2013-12-11 09:45:00,54.93,54.94,54.82,54.83,77400.0,45.4016,45.4098,45.3106,45.3189,77400.0
2013-12-11 09:50:00,54.82,54.82,54.72,54.72,73400.0,45.3106,45.3106,45.228,45.228,73400.0
2013-12-11 09:55:00,54.73,54.77,54.73,54.75,54600.0,45.2363,45.2693,45.2363,45.2528,54600.0
2013-12-11 10:00:00,54.74,54.77,54.69,54.69,82600.0,45.2445,45.2693,45.2032,45.2032,82600.0
2013-12-11 10:05:00,54.69,54.69,54.58,54.61,81700.0,45.2032,45.2032,45.1123,45.1371,81700.0
2013-12-11 10:10:00,54.62,54.68,54.62,54.68,59700.0,45.1453,45.1949,45.1453,45.1949,59700.0
2013-12-11 10:15:00,54.67,54.71,54.63,54.63,35400.0,45.1867,45.2197,45.1536,45.1536,35400.0
2013-12-11 10:20:00,54.64,54.68,54.59,54.6,191100.0,45.1619,45.1949,45.1205,45.1288,191100.0
2013-12-11 10:25:00,54.6,54.6,54.48,54.48,102600.0,45.1288,45.1288,45.0296,45.0296,102600.0
2013-12-11 10:30:00,54.48,54.53,54.46,54.49,105800.0,45.0296,45.071,45.0131,45.0379,105800.0
2013-12-11 10:35:00,54.49,54.5,54.47,54.47,32400.0,45.0379,45.0462,45.0214,45.0214,32400.0
2013-12-11 10:40:00,54.46,54.48,54.45,54.46,248800.0,45.0131,45.0296,45.0048,45.0131,248800.0
2013-12-11 10:45:00,54.46,54.47,54.4,54.4,70000.0,45.0131,45.0214,44.9635,44.9635,70000.0
2013-12-11 10:50:00,54.4,54.47,54.4,54.45,48500.0,44.9635,45.0214,44.9635,45.0048,48500.0
2013-12-11 10:55:00,54.46,54.52,54.45,54.51,20700.0,45.0131,45.0627,45.0048,45.0544,20700.0
2013-12-11 11:00:00,54.5,54.52,54.49,54.5,20000.0,45.0462,45.0627,45.0379,45.0462,20000.0
2013-12-11 11:05:00,54.51,54.53,54.48,54.49,46200.0,45.0544,45.071,45.0296,45.0379,46200.0
2013-12-11 11:10:00,54.49,54.51,54.48,54.5,9000.0,45.0379,45.0544,45.0296,45.0462,9000.0
2013-12-11 11:15:00,54.5,54.51,54.43,54.45,39500.0,45.0462,45.0544,44.9883,45.0048,39500.0
2013-12-11 11:20:00,54.45,54.45,54.41,54.44,77400.0,45.0048,45.0048,44.9718,44.9966,77400.0
2013-12-11 11:25:00,54.44,54.49,54.43,54.47,109800.0,44.9966,45.0379,44.9883,45.0214,109800.0
2013-12-11 11:30:00,54.47,54.47,54.41,54.45,86700.0,45.0214,45.0214,44.9718,45.0048,86700.0
2013-12-11 11:35:00,54.45,54.48,54.44,54.44,26900.0,45.0048,45.0296,44.9966,44.9966,26900.0
2013-12-11 11:40:00,54.45,54.47,54.44,54.44,55500.0,45.0048,45.0214,44.9966,44.9966,55500.0
2013-12-11 11:45:00,54.45,54.47,54.43,54.47,53500.0,45.0048,45.0214,44.9883,45.0214,53500.0
2013-12-11 11:50:00,54.47,54.49,54.42,54.43,53600.0,45.0214,45.0379,44.98,44.9883,53600.0
2013-12-11 11:55:00,54.43,54.48,54.43,54.47,55000.0,44.9883,45.0296,44.9883,45.0214,55000.0
2013-12-11 12:00:00,54.48,54.48,54.4,54.4,320100.0,45.0296,45.0296,44.9635,44.9635,320100.0
2013-12-11 12:05:00,54.4,54.43,54.37,54.39,287800.0,44.9635,44.9883,44.9387,44.9552,287800.0
2013-12-11 12:10:00,54.39,54.4,54.37,54.39,34900.0,44.9552,44.9635,44.9387,44.9552,34900.0
2013-12-11 12:15:00,54.4,54.41,54.28,54.32,391600.0,44.9635,44.9718,44.8643,44.8974,391600.0
2013-12-11 12:20:00,54.32,54.33,54.3,54.31,82600.0,44.8974,44.9056,44.8809,44.8891,82600.0
2013-12-11 12:25:00,54.31,54.34,54.31,54.33,109300.0,44.8891,44.9139,44.8891,44.9056,109300.0
2013-12-11 12:30:00,54.32,54.36,54.3,54.36,108400.0,44.8974,44.9304,44.8809,44.9304,108400.0
2013-12-11 12:35:00,54.36,54.36,54.32,54.34,306800.0,44.9304,44.9304,44.8974,44.9139,306800.0
2013-12-11 12:40:00,54.35,54.37,54.35,54.35,30700.0,44.9222,44.9387,44.9222,44.9222,30700.0
2013-12-11 12:45:00,54.36,54.36,54.34,54.35,23500.0,44.9304,44.9304,44.9139,44.9222,23500.0
2013-12-11 12:50:00,54.35,54.36,54.34,54.34,33300.0,44.9222,44.9304,44.9139,44.9139,33300.0
2013-12-11 12:55:00,54.34,54.35,54.32,54.34,65400.0,44.9139,44.9222,44.8974,44.9139,65400.0
2013-12-11 13:00:00,54.33,54.39,54.33,54.39,59000.0,44.9056,44.9552,44.9056,44.9552,59000.0
2013-12-11 13:05:00,54.4,54.43,54.39,54.41,44600.0,44.9635,44.9883,44.9552,44.9718,44600.0
2013-12-11 13:10:00,54.41,54.44,54.41,54.41,34100.0,44.9718,44.9966,44.9718,44.9718,34100.0
2013-12-11 13:15:00,54.41,54.41,54.36,54.37,310800.0,44.9718,44.9718,44.9304,44.9387,310800.0
2013-12-11 13:20:00,54.38,54.42,54.37,54.41,57200.0,44.947,44.98,44.9387,44.9718,57200.0
2013-12-11 13:25:00,54.41,54.42,54.36,54.36,50000.0,44.9718,44.98,44.9304,44.9304,50000.0
2013-12-11 13:30:00,54.36,54.41,54.35,54.39,66700.0,44.9304,44.9718,44.9222,44.9552,66700.0
2013-12-11 13:35:00,54.39,54.44,54.39,54.44,27400.0,44.9552,44.9966,44.9552,44.9966,27400.0
2013-12-11 13:40:00,54.44,54.48,54.43,54.47,54900.0,44.9966,45.0296,44.9883,45.0214,54900.0
2013-12-11 13:45:00,54.47,54.48,54.43,54.43,34000.0,45.0214,45.0296,44.9883,44.9883,34000.0
2013-12-11 13:50:00,54.43,54.46,54.41,54.43,63800.0,44.9883,45.0131,44.9718,44.9883,63800.0
2013-12-11 13:55:00,54.43,54.45,54.43,54.45,46300.0,44.9883,45.0048,44.9883,45.0048,46300.0
2013-12-11 14:00:00,54.46,54.46,54.43,54.45,16700.0,45.0131,45.0131,44.9883,45.0048,16700.0
2013-12-11 14:05:00,54.45,54.45,54.39,54.41,37600.0,45.0048,45.0048,44.9552,44.9718,37600.0
2013-12-11 14:10:00,54.4,54.42,54.37,54.37,332900.0,44.9635,44.98,44.9387,44.9387,332900.0
2013-12-11 14:15:00,54.37,54.37,54.33,54.36,39300.0,44.9387,44.9387,44.9056,44.9304,39300.0
2013-12-11 14:20:00,54.35,54.41,54.35,54.41,107000.0,44.9222,44.9718,44.9222,44.9718,107000.0
2013-12-11 14:25:00,54.41,54.42,54.32,54.36,304100.0,44.9718,44.98,44.8974,44.9304,304100.0
2013-12-11 14:30:00,54.36,54.36,54.3,54.34,106400.0,44.9304,44.9304,44.8809,44.9139,106400.0
2013-12-11 14:35:00,54.35,54.37,54.34,54.35,39200.0,44.9222,44.9387,44.9139,44.9222,39200.0
2013-12-11 14:40:00,54.36,54.37,54.32,54.36,80400.0,44.9304,44.9387,44.8974,44.9304,80400.0
2013-12-11 14:45:00,54.36,54.4,54.35,54.38,56700.0,44.9304,44.9635,44.9222,44.947,56700.0
2013-12-11 14:50:00,54.37,54.38,54.35,54.36,51300.0,44.9387,44.947,44.9222,44.9304,51300.0
2013-12-11 14:55:00,54.35,54.36,54.29,54.31,91700.0,44.9222,44.9304,44.8726,44.8891,91700.0
2013-12-11 15:00:00,54.32,54.33,54.29,54.31,391600.0,44.8974,44.9056,44.8726,44.8891,391600.0
2013-12-11 15:05:00,54.31,54.34,54.29,54.31,360900.0,44.8891,44.9139,44.8726,44.8891,360900.0
2013-12-11 15:10:00,54.31,54.32,54.24,54.27,94900.0,44.8891,44.8974,44.8313,44.8561,94900.0
2013-12-11 15:15:00,54.27,54.27,54.23,54.26,113200.0,44.8561,44.8561,44.823,44.8478,113200.0
2013-12-11 15:20:00,54.25,54.29,54.23,54.29,82700.0,44.8395,44.8726,44.823,44.8726,82700.0
2013-12-11 15:25:00,54.29,54.29,54.21,54.23,439700.0,44.8726,44.8726,44.8065,44.823,439700.0
2013-12-11 15:30:00,54.23,54.26,54.22,54.25,267300.0,44.823,44.8478,44.8147,44.8395,267300.0
2013-12-11 15:35:00,54.25,54.26,54.21,54.21,133700.0,44.8395,44.8478,44.8065,44.8065,133700.0
2013-12-11 15:40:00,54.21,54.23,54.19,54.19,196200.0,44.8065,44.823,44.7899,44.7899,196200.0
2013-12-11 15:45:00,54.19,54.19,54.13,54.16,317100.0,44.7899,44.7899,44.7403,44.7651,317100.0
2013-12-11 15:50:00,54.16,54.17,54.09,54.1,256600.0,44.7651,44.7734,44.7073,44.7155,256600.0
2013-12-11 15:55:00,54.1,54.21,54.09,54.18,677600.0,44.7155,44.8065,44.7073,44.7817,677600.0
2013-12-12 09:30:00,54.17,54.18,54.02,54.1,158800.0,44.7734,44.7817,44.6494,44.7155,158800.0
2013-12-12 09:35:00,54.1,54.12,54.06,54.08,145600.0,44.7155,44.7321,44.6825,44.699,145600.0
2013-12-12 09:40:00,54.09,54.17,54.08,54.17,229000.0,44.7073,44.7734,44.699,44.7734,229000.0
2013-12-12 09:45:00,54.18,54.19,54.1,54.11,66000.0,44.7817,44.7899,44.7155,44.7238,66000.0
2013-12-12 09:50:00,54.1,54.17,54.07,54.1,266500.0,44.7155,44.7734,44.6907,44.7155,266500.0
2013-12-12 09:55:00,54.1,54.16,54.09,54.11,60000.0,44.7155,44.7651,44.7073,44.7238,60000.0
2013-12-12 10:00:00,54.11,54.17,54.08,54.16,41400.0,44.7238,44.7734,44.699,44.7651,41400.0
2013-12-12 10:05:00,54.16,54.16,54.09,54.11,85800.0,44.7651,44.7651,44.7073,44.7238,85800.0
2013-12-12 10:10:00,54.1,54.11,54.08,54.08,52400.0,44.7155,44.7238,44.699,44.699,52400.0
2013-12-12 10:15:00,54.08,54.08,53.98,54.01,111800.0,44.699,44.699,44.6164,44.6412,111800.0
2013-12-12 10:20:00,54.01,54.05,54.01,54.03,35800.0,44.6412,44.6742,44.6412,44.6577,35800.0
2013-12-12 10:25:00,54.03,54.07,54.01,54.04,46700.0,44.6577,44.6907,44.6412,44.666,46700.0
2013-12-12 10:30:00,54.04,54.09,54.03,54.09,37900.0,44.666,44.7073,44.6577,44.7073,37900.0
2013-12-12 10:35:00,54.09,54.11,54.04,54.1,25900.0,44.7073,44.7238,44.666,44.7155,25900.0
2013-12-12 10:40:00,54.1,54.11,54.05,54.07,120300.0,44.7155,44.7238,44.6742,44.6907,120300.0
2013-12-12 10:45:00,54.07,54.08,54.05,54.05,44800.0,44.6907,44.699,44.6742,44.6742,44800.0
2013-12-12 10:50:00,54.05,54.09,54.03,54.03,38100.0,44.6742,44.7073,44.6577,44.6577,38100.0
2013-12-12 10:55:00,54.03,54.03,53.95,54.03,59900.0,44.6577,44.6577,44.5916,44.6577,59900.0
2013-12-12 11:00:00,54.03,54.05,54.03,54.03,33300.0,44.6577,44.6742,44.6577,44.6577,33300.0
2013-12-12 11:05:00,54.03,54.08,54.02,54.08,73300.0,44.6577,44.699,44.6494,44.699,73300.0
2013-12-12 11:10:00,54.07,54.09,54.06,54.07,22000.0,44.6907,44.7073,44.6825,44.6907,22000.0
2013-12-12 11:15:00,54.07,54.07,54.04,54.05,31000.0,44.6907,44.6907,44.666,44.6742,31000.0
2013-12-12 11:20:00,54.05,54.08,54.05,54.06,17100.0,44.6742,44.699,44.6742,44.6825,17100.0
2013-12-12 11:25:00,54.06,54.07,53.96,53.98,52100.0,44.6825,44.6907,44.5998,44.6164,52100.0
2013-12-12 11:30:00,53.99,54.02,53.98,53.98,43700.0,44.6246,44.6494,44.6164,44.6164,43700.0
2013-12-12 11:35:00,53.98,54.02,53.97,54.01,45400.0,44.6164,44.6494,44.6081,44.6412,45400.0
2013-12-12 11:40:00,54.01,54.01,53.96,53.96,57600.0,44.6412,44.6412,44.5998,44.5998,57600.0
2013-12-12 11:45:00,53.96,53.98,53.95,53.98,40000.0,44.5998,44.6164,44.5916,44.6164,40000.0
2013-12-12 11:50:00,53.98,53.98,53.97,53.98,46000.0,44.6164,44.6164,44.6081,44.6164,46000.0
2013-12-12 11:55:00,53.98,53.98,53.91,53.92,57900.0,44.6164,44.6164,44.5585,44.5668,57900.0
2013-12-12 12:00:00,53.92,53.93,53.85,53.92,70200.0,44.5668,44.575,44.5089,44.5668,70200.0
2013-12-12 12:05:00,53.91,53.93,53.89,53.9,45700.0,44.5585,44.575,44.542,44.5502,45700.0
2013-12-12 12:10:00,53.9,53.93,53.88,53.88,72300.0,44.5502,44.575,44.5337,44.5337,72300.0
2013-12-12 12:15:00,53.88,53.91,53.87,53.89,31100.0,44.5337,44.5585,44.5254,44.542,31100.0
2013-12-12 12:20:00,53.89,53.9,53.75,53.76,147700.0,44.542,44.5502,44.4263,44.4345,147700.0
2013-12-12 12:25:00,53.76,53.82,53.75,53.81,68100.0,44.4345,44.4841,44.4263,44.4758,68100.0
2013-12-12 12:30:00,53.81,53.82,53.76,53.79,19700.0,44.4758,44.4841,44.4345,44.4593,19700.0
2013-12-12 12:35:00,53.8,53.83,53.8,53.82,30500.0,44.4676,44.4924,44.4676,44.4841,30500.0
2013-12-12 12:40:00,53.82,53.83,53.77,53.78,47000.0,44.4841,44.4924,44.4428,44.4511,47000.0
2013-12-12 12:45:00,53.77,53.83,53.77,53.82,34000.0,44.4428,44.4924,44.4428,44.4841,34000.0
2013-12-12 12:50:00,53.82,53.84,53.8,53.83,20600.0,44.4841,44.5006,44.4676,44.4924,20600.0
2013-12-12 12:55:00,53.84,53.85,53.82,53.83,49200.0,44.5006,44.5089,44.4841,44.4924,49200.0
2013-12-12 13:00:00,53.83,53.89,53.82,53.87,32500.0,44.4924,44.542,44.4841,44.5254,32500.0
2013-12-12 13:05:00,53.87,53.9,53.87,53.87,13500.0,44.5254,44.5502,44.5254,44.5254,13500.0
2013-12-12 13:10:00,53.87,53.9,53.87,53.88,163300.0,44.5254,44.5502,44.5254,44.5337,163300.0
2013-12-12 13:15:00,53.88,53.91,53.87,53.89,45400.0,44.5337,44.5585,44.5254,44.542,45400.0
2013-12-12 13:20:00,53.89,53.9,53.87,53.87,7700.0,44.542,44.5502,44.5254,44.5254,7700.0
2013-12-12 13:25:00,53.87,53.88,53.86,53.88,115200.0,44.5254,44.5337,44.5172,44.5337,115200.0
2013-12-12 13:30:00,53.89,53.89,53.86,53.87,21100.0,44.542,44.542,44.5172,44.5254,21100.0
2013-12-12 13:35:00,53.87,53.94,53.87,53.93,32300.0,44.5254,44.5833,44.5254,44.575,32300.0
2013-12-12 13:40:00,53.93,53.96,53.92,53.95,32300.0,44.575,44.5998,44.5668,44.5916,32300.0
2013-12-12 13:45:00,53.95,53.96,53.92,53.92,28300.0,44.5916,44.5998,44.5668,44.5668,28300.0
2013-12-12 13:50:00,53.93,53.95,53.93,53.94,14200.0,44.575,44.5916,44.575,44.5833,14200.0
2013-12-12 13:55:00,53.93,53.94,53.92,53.93,30400.0,44.575,44.5833,44.5668,44.575,30400.0
2013-12-12 14:00:00,53.93,53.98,53.93,53.96,77300.0,44.575,44.6164,44.575,44.5998,77300.0
2013-12-12 14:05:00,53.96,53.99,53.94,53.97,34900.0,44.5998,44.6246,44.5833,44.6081,34900.0
2013-12-12 14:10:00,53.98,53.99,53.96,53.97,36200.0,44.6164,44.6246,44.5998,44.6081,36200.0
2013-12-12 14:15:00,53.96,53.97,53.95,53.95,29400.0,44.5998,44.6081,44.5916,44.5916,29400.0
2013-12-12 14:20:00,53.96,53.97,53.94,53.96,46300.0,44.5998,44.6081,44.5833,44.5998,46300.0
2013-12-12 14:25:00,53.96,53.97,53.95,53.95,27100.0,44.5998,44.6081,44.5916,44.5916,27100.0
2013-12-12 14:30:00,53.96,53.99,53.96,53.97,66500.0,44.5998,44.6246,44.5998,44.6081,66500.0
2013-12-12 14:35:00,53.97,53.98,53.92,53.94,41500.0,44.6081,44.6164,44.5668,44.5833,41500.0
2013-12-12 14:40:00,53.94,53.98,53.93,53.98,54600.0,44.5833,44.6164,44.575,44.6164,54600.0
2013-12-12 14:45:00,53.97,53.98,53.93,53.96,42000.0,44.6081,44.6164,44.575,44.5998,42000.0
2013-12-12 14:50:00,53.96,54.05,53.95,54.04,66100.0,44.5998,44.6742,44.5916,44.666,66100.0
2013-12-12 14:55:00,54.03,54.06,54.02,54.02,146300.0,44.6577,44.6825,44.6494,44.6494,146300.0
2013-12-12 15:00:00,54.03,54.03,54.0,54.01,36300.0,44.6577,44.6577,44.6329,44.6412,36300.0
2013-12-12 15:05:00,54.01,54.01,53.94,53.96,49400.0,44.6412,44.6412,44.5833,44.5998,49400.0
2013-12-12 15:10:00,53.95,53.98,53.92,53.93,74700.0,44.5916,44.6164,44.5668,44.575,74700.0
2013-12-12 15:15:00,53.93,53.96,53.91,53.95,58700.0,44.575,44.5998,44.5585,44.5916,58700.0
2013-12-12 15:20:00,53.95,54.01,53.93,53.99,78300.0,44.5916,44.6412,44.575,44.6246,78300.0
2013-12-12 15:25:00,53.99,53.99,53.95,53.95,26100.0,44.6246,44.6246,44.5916,44.5916,26100.0
2013-12-12 15:30:00,53.96,54.0,53.95,53.98,51500.0,44.5998,44.6329,44.5916,44.6164,51500.0
2013-12-12 15:35:00,53.99,53.99,53.91,53.91,35100.0,44.6246,44.6246,44.5585,44.5585,35100.0
2013-12-12 15:40:00,53.91,53.91,53.87,53.87,96100.0,44.5585,44.5585,44.5254,44.5254,96100.0
2013-12-12 15:45:00,53.87,53.87,53.83,53.84,166700.0,44.5254,44.5254,44.4924,44.5006,166700.0
2013-12-12 15:50:00,53.84,53.84,53.8,53.8,134700.0,44.5006,44.5006,44.4676,44.4676,134700.0
2013-12-12 15:55:00,53.8,53.83,53.76,53.8,682300.0,44.4676,44.4924,44.4345,44.4676,682300.0
2013-12-13 09:30:00,53.93,54.04,53.91,53.95,75700.0,44.575,44.666,44.5585,44.5916,75700.0
2013-12-13 09:35:00,53.95,53.99,53.93,53.94,80100.0,44.5916,44.6246,44.575,44.5833,80100.0
2013-12-13 09:40:00,53.94,53.94,53.9,53.92,41500.0,44.5833,44.5833,44.5502,44.5668,41500.0
2013-12-13 09:45:00,53.92,53.92,53.83,53.85,47200.0,44.5668,44.5668,44.4924,44.5089,47200.0
2013-12-13 09:50:00,53.85,53.85,53.78,53.8,68600.0,44.5089,44.5089,44.4511,44.4676,68600.0
2013-12-13 09:55:00,53.79,53.8,53.72,53.75,30600.0,44.4593,44.4676,44.4015,44.4263,30600.0
2013-12-13 10:00:00,53.76,53.79,53.74,53.77,36000.0,44.4345,44.4593,44.418,44.4428,36000.0
2013-12-13 10:05:00,53.77,53.8,53.76,53.77,31400.0,44.4428,44.4676,44.4345,44.4428,31400.0
2013-12-13 10:10:00,53.77,53.78,53.73,53.74,65100.0,44.4428,44.4511,44.4097,44.418,65100.0
2013-12-13 10:15:00,53.74,53.78,53.66,53.66,47100.0,44.418,44.4511,44.3519,44.3519,47100.0
2013-12-13 10:20:00,53.67,53.68,53.58,53.61,55800.0,44.3601,44.3684,44.2857,44.3105,55800.0
2013-12-13 10:25:00,53.61,53.63,53.59,53.62,27300.0,44.3105,44.3271,44.294,44.3188,27300.0
2013-12-13 10:30:00,53.63,53.71,53.63,53.66,33700.0,44.3271,44.3932,44.3271,44.3519,33700.0
2013-12-13 10:35:00,53.67,53.69,53.63,53.66,32000.0,44.3601,44.3767,44.3271,44.3519,32000.0
2013-12-13 10:40:00,53.65,53.65,53.58,53.61,13700.0,44.3436,44.3436,44.2857,44.3105,13700.0
2013-12-13 10:45:00,53.61,53.65,53.6,53.61,29600.0,44.3105,44.3436,44.3023,44.3105,29600.0
2013-12-13 10:50:00,53.61,53.66,53.6,53.66,19900.0,44.3105,44.3519,44.3023,44.3519,19900.0
2013-12-13 10:55:00,53.67,53.68,53.65,53.66,18900.0,44.3601,44.3684,44.3436,44.3519,18900.0
2013-12-13 11:00:00,53.65,53.68,53.61,53.61,42200.0,44.3436,44.3684,44.3105,44.3105,42200.0
2013-12-13 11:05:00,53.61,53.64,53.6,53.63,22400.0,44.3105,44.3353,44.3023,44.3271,22400.0
2013-12-13 11:10:00,53.63,53.66,53.61,53.64,37500.0,44.3271,44.3519,44.3105,44.3353,37500.0
2013-12-13 11:15:00,53.64,53.72,53.63,53.71,59800.0,44.3353,44.4015,44.3271,44.3932,59800.0
2013-12-13 11:20:00,53.71,53.71,53.67,53.69,40900.0,44.3932,44.3932,44.3601,44.3767,40900.0
2013-12-13 11:25:00,53.69,53.71,53.64,53.64,33200.0,44.3767,44.3932,44.3353,44.3353,33200.0
2013-12-13 11:30:00,53.63,53.69,53.62,53.68,43600.0,44.3271,44.3767,44.3188,44.3684,43600.0
2013-12-13 11:35:00,53.69,53.74,53.67,53.74,28200.0,44.3767,44.418,44.3601,44.418,28200.0
2013-12-13 11:40:00,53.74,53.77,53.73,53.77,14500.0,44.418,44.4428,44.4097,44.4428,14500.0
2013-12-13 11:45:00,53.76,53.78,53.71,53.72,52700.0,44.4345,44.4511,44.3932,44.4015,52700.0
2013-12-13 11:50:00,53.72,53.76,53.72,53.76,26000.0,44.4015,44.4345,44.4015,44.4345,26000.0
2013-12-13 11:55:00,53.76,53.78,53.74,53.77,48900.0,44.4345,44.4511,44.418,44.4428,48900.0
2013-12-13 12:00:00,53.77,53.78,53.76,53.76,33000.0,44.4428,44.4511,44.4345,44.4345,33000.0
2013-12-13 12:05:00,53.75,53.76,53.73,53.75,38900.0,44.4263,44.4345,44.4097,44.4263,38900.0
2013-12-13 12:10:00,53.75,53.8,53.74,53.79,16000.0,44.4263,44.4676,44.418,44.4593,16000.0
2013-12-13 12:15:00,53.8,53.81,53.79,53.8,18600.0,44.4676,44.4758,44.4593,44.4676,18600.0
2013-12-13 12:20:00,53.8,53.86,53.8,53.84,72100.0,44.4676,44.5172,44.4676,44.5006,72100.0
2013-12-13 12:25:00,53.84,53.85,53.82,53.85,36500.0,44.5006,44.5089,44.4841,44.5089,36500.0
2013-12-13 12:30:00,53.85,53.86,53.84,53.85,15400.0,44.5089,44.5172,44.5006,44.5089,15400.0
2013-12-13 12:35:00,53.84,53.87,53.84,53.86,10000.0,44.5006,44.5254,44.5006,44.5172,10000.0
2013-12-13 12:40:00,53.87,53.87,53.84,53.85,17200.0,44.5254,44.5254,44.5006,44.5089,17200.0
2013-12-13 12:45:00,53.84,53.85,53.82,53.84,75800.0,44.5006,44.5089,44.4841,44.5006,75800.0
2013-12-13 12:50:00,53.83,53.84,53.81,53.83,53700.0,44.4924,44.5006,44.4758,44.4924,53700.0
2013-12-13 12:55:00,53.82,53.85,53.82,53.84,24900.0,44.4841,44.5089,44.4841,44.5006,24900.0
2013-12-13 13:00:00,53.84,53.84,53.81,53.84,19400.0,44.5006,44.5006,44.4758,44.5006,19400.0
2013-12-13 13:05:00,53.84,53.85,53.81,53.81,15000.0,44.5006,44.5089,44.4758,44.4758,15000.0
2013-12-13 13:10:00,53.81,53.85,53.79,53.85,27400.0,44.4758,44.5089,44.4593,44.5089,27400.0
2013-12-13 13:15:00,53.85,53.87,53.83,53.87,27400.0,44.5089,44.5254,44.4924,44.5254,27400.0
2013-12-13 13:20:00,53.87,53.88,53.85,53.86,25500.0,44.5254,44.5337,44.5089,44.5172,25500.0
2013-12-13 13:25:00,53.85,53.86,53.84,53.86,15500.0,44.5089,44.5172,44.5006,44.5172,15500.0
2013-12-13 13:30:00,53.85,53.89,53.84,53.89,35600.0,44.5089,44.542,44.5006,44.542,35600.0
2013-12-13 13:35:00,53.89,53.9,53.88,53.89,29000.0,44.542,44.5502,44.5337,44.542,29000.0
2013-12-13 13:40:00,53.88,53.89,53.86,53.86,17600.0,44.5337,44.542,44.5172,44.5172,17600.0
2013-12-13 13:45:00,53.86,53.9,53.86,53.9,16900.0,44.5172,44.5502,44.5172,44.5502,16900.0
2013-12-13 13:50:00,53.89,53.89,53.88,53.88,21000.0,44.542,44.542,44.5337,44.5337,21000.0
2013-12-13 13:55:00,53.88,53.9,53.84,53.86,72900.0,44.5337,44.5502,44.5006,44.5172,72900.0
2013-12-13 14:00:00,53.86,53.86,53.8,53.8,156000.0,44.5172,44.5172,44.4676,44.4676,156000.0
2013-12-13 14:05:00,53.8,53.8,53.73,53.79,56100.0,44.4676,44.4676,44.4097,44.4593,56100.0
2013-12-13 14:10:00,53.78,53.79,53.7,53.7,73700.0,44.4511,44.4593,44.3849,44.3849,73700.0
2013-12-13 14:15:00,53.71,53.75,53.71,53.74,19100.0,44.3932,44.4263,44.3932,44.418,19100.0
2013-12-13 14:20:00,53.74,53.74,53.69,53.69,35500.0,44.418,44.418,44.3767,44.3767,35500.0
2013-12-13 14:25:00,53.7,53.72,53.68,53.71,226600.0,44.3849,44.4015,44.3684,44.3932,226600.0
2013-12-13 14:30:00,53.71,53.76,53.7,53.76,82000.0,44.3932,44.4345,44.3849,44.4345,82000.0
2013-12-13 14:35:00,53.76,53.76,53.73,53.75,19000.0,44.4345,44.4345,44.4097,44.4263,19000.0
2013-12-13 14:40:00,53.76,53.77,53.75,53.77,12900.0,44.4345,44.4428,44.4263,44.4428,12900.0
2013-12-13 14:45:00,53.77,53.79,53.77,53.78,163000.0,44.4428,44.4593,44.4428,44.4511,163000.0
2013-12-13 14:50:00,53.78,53.82,53.76,53.81,110800.0,44.4511,44.4841,44.4345,44.4758,110800.0
2013-12-13 14:55:00,53.82,53.84,53.8,53.84,29300.0,44.4841,44.5006,44.4676,44.5006,29300.0
2013-12-13 15:00:00,53.83,53.87,53.83,53.86,23900.0,44.4924,44.5254,44.4924,44.5172,23900.0
2013-12-13 15:05:00,53.86,53.87,53.85,53.86,57700.0,44.5172,44.5254,44.5089,44.5172,57700.0
2013-12-13 15:10:00,53.86,53.89,53.85,53.89,54500.0,44.5172,44.542,44.5089,44.542,54500.0
2013-12-13 15:15:00,53.89,53.91,53.89,53.91,30600.0,44.542,44.5585,44.542,44.5585,30600.0
2013-12-13 15:20:00,53.91,53.95,53.9,53.95,25800.0,44.5585,44.5916,44.5502,44.5916,25800.0
2013-12-13 15:25:00,53.95,54.0,53.94,53.99,32500.0,44.5916,44.6329,44.5833,44.6246,32500.0
2013-12-13 15:30:00,53.98,53.99,53.89,53.9,123200.0,44.6164,44.6246,44.542,44.5502,123200.0
2013-12-13 15:35:00,53.9,53.91,53.84,53.85,195300.0,44.5502,44.5585,44.5006,44.5089,195300.0
2013-12-13 15:40:00,53.86,53.91,53.85,53.91,83300.0,44.5172,44.5585,44.5089,44.5585,83300.0
2013-12-13 15:45:00,53.91,53.91,53.88,53.9,142500.0,44.5585,44.5585,44.5337,44.5502,142500.0
2013-12-13 15:50:00,53.9,53.91,53.84,53.86,185400.0,44.5502,44.5585,44.5006,44.5172,185400.0
2013-12-13 15:55:00,53.85,53.87,53.79,53.8,291800.0,44.5089,44.5254,44.4593,44.4676,291800.0
2013-12-16 09:30:00,54.01,54.23,53.99,54.2,298600.0,44.6412,44.823,44.6246,44.7982,298600.0
2013-12-16 09:35:00,54.21,54.34,54.21,54.29,471100.0,44.8065,44.9139,44.8065,44.8726,471100.0
2013-12-16 09:40:00,54.29,54.36,54.26,54.26,177200.0,44.8726,44.9304,44.8478,44.8478,177200.0
2013-12-16 09:45:00,54.26,54.34,54.26,54.33,99500.0,44.8478,44.9139,44.8478,44.9056,99500.0
2013-12-16 09:50:00,54.32,54.38,54.31,54.35,136700.0,44.8974,44.947,44.8891,44.9222,136700.0
2013-12-16 09:55:00,54.36,54.38,54.32,54.35,103400.0,44.9304,44.947,44.8974,44.9222,103400.0
2013-12-16 10:00:00,54.35,54.37,54.22,54.26,129500.0,44.9222,44.9387,44.8147,44.8478,129500.0
2013-12-16 10:05:00,54.25,54.26,54.21,54.21,119000.0,44.8395,44.8478,44.8065,44.8065,119000.0
2013-12-16 10:10:00,54.21,54.23,54.1,54.11,484300.0,44.8065,44.823,44.7155,44.7238,484300.0
2013-12-16 10:15:00,54.12,54.13,54.08,54.1,281100.0,44.7321,44.7403,44.699,44.7155,281100.0
2013-12-16 10:20:00,54.1,54.13,54.09,54.11,148700.0,44.7155,44.7403,44.7073,44.7238,148700.0
2013-12-16 10:25:00,54.12,54.12,54.08,54.11,152200.0,44.7321,44.7321,44.699,44.7238,152200.0
2013-12-16 10:30:00,54.11,54.13,54.03,54.05,95000.0,44.7238,44.7403,44.6577,44.6742,95000.0
2013-12-16 10:35:00,54.05,54.05,53.98,53.99,98900.0,44.6742,44.6742,44.6164,44.6246,98900.0
2013-12-16 10:40:00,53.98,54.0,53.97,53.99,37700.0,44.6164,44.6329,44.6081,44.6246,37700.0
2013-12-16 10:45:00,54.0,54.01,53.97,53.97,33200.0,44.6329,44.6412,44.6081,44.6081,33200.0
2013-12-16 10:50:00,53.97,53.98,53.94,53.97,54300.0,44.6081,44.6164,44.5833,44.6081,54300.0
2013-12-16 10:55:00,53.98,53.99,53.96,53.98,29900.0,44.6164,44.6246,44.5998,44.6164,29900.0
2013-12-16 11:00:00,53.99,54.0,53.89,53.9,37800.0,44.6246,44.6329,44.542,44.5502,37800.0
2013-12-16 11:05:00,53.89,53.91,53.87,53.88,30200.0,44.542,44.5585,44.5254,44.5337,30200.0
2013-12-16 11:10:00,53.88,53.98,53.88,53.95,69800.0,44.5337,44.6164,44.5337,44.5916,69800.0
2013-12-16 11:15:00,53.95,53.97,53.93,53.94,31900.0,44.5916,44.6081,44.575,44.5833,31900.0
2013-12-16 11:20:00,53.94,53.94,53.89,53.91,84300.0,44.5833,44.5833,44.542,44.5585,84300.0
2013-12-16 11:25:00,53.91,53.93,53.89,53.93,51600.0,44.5585,44.575,44.542,44.575,51600.0
2013-12-16 11:30:00,53.94,53.94,53.91,53.93,37300.0,44.5833,44.5833,44.5585,44.575,37300.0
2013-12-16 11:35:00,53.94,53.96,53.88,53.89,75500.0,44.5833,44.5998,44.5337,44.542,75500.0
2013-12-16 11:40:00,53.89,53.93,53.88,53.91,51800.0,44.542,44.575,44.5337,44.5585,51800.0
2013-12-16 11:45:00,53.91,53.91,53.89,53.91,31900.0,44.5585,44.5585,44.542,44.5585,31900.0
2013-12-16 11:50:00,53.9,53.92,53.89,53.91,23600.0,44.5502,44.5668,44.542,44.5585,23600.0
2013-12-16 11:55:00,53.91,53.94,53.91,53.91,81300.0,44.5585,44.5833,44.5585,44.5585,81300.0
2013-12-16 12:00:00,53.92,53.93,53.88,53.89,45800.0,44.5668,44.575,44.5337,44.542,45800.0
2013-12-16 12:05:00,53.88,53.89,53.86,53.88,34900.0,44.5337,44.542,44.5172,44.5337,34900.0
2013-12-16 12:10:00,53.87,53.88,53.83,53.83,14300.0,44.5254,44.5337,44.4924,44.4924,14300.0
2013-12-16 12:15:00,53.84,53.85,53.82,53.83,17200.0,44.5006,44.5089,44.4841,44.4924,17200.0
2013-12-16 12:20:00,53.83,53.85,53.81,53.85,45700.0,44.4924,44.5089,44.4758,44.5089,45700.0
2013-12-16 12:25:00,53.85,53.87,53.85,53.86,43200.0,44.5089,44.5254,44.5089,44.5172,43200.0
2013-12-16 12:30:00,53.86,53.87,53.85,53.86,29700.0,44.5172,44.5254,44.5089,44.5172,29700.0
2013-12-16 12:35:00,53.86,53.9,53.86,53.89,20300.0,44.5172,44.5502,44.5172,44.542,20300.0
2013-12-16 12:40:00,53.88,53.93,53.88,53.93,16100.0,44.5337,44.575,44.5337,44.575,16100.0
2013-12-16 12:45:00,53.93,53.94,53.89,53.9,26200.0,44.575,44.5833,44.542,44.5502,26200.0
2013-12-16 12:50:00,53.9,53.95,53.9,53.92,20000.0,44.5502,44.5916,44.5502,44.5668,20000.0
2013-12-16 12:55:00,53.92,53.93,53.89,53.91,20200.0,44.5668,44.575,44.542,44.5585,20200.0
2013-12-16 13:00:00,53.91,53.93,53.86,53.87,39000.0,44.5585,44.575,44.5172,44.5254,39000.0
2013-12-16 13:05:00,53.86,53.88,53.84,53.88,194400.0,44.5172,44.5337,44.5006,44.5337,194400.0
2013-12-16 13:10:00,53.88,53.89,53.86,53.86,20400.0,44.5337,44.542,44.5172,44.5172,20400.0
2013-12-16 13:15:00,53.86,53.87,53.85,53.85,8200.0,44.5172,44.5254,44.5089,44.5089,8200.0
2013-12-16 13:20:00,53.85,53.88,53.83,53.88,47300.0,44.5089,44.5337,44.4924,44.5337,47300.0
2013-12-16 13:25:00,53.88,53.91,53.87,53.88,235400.0,44.5337,44.5585,44.5254,44.5337,235400.0
2013-12-16 13:30:00,53.88,53.9,53.87,53.89,34000.0,44.5337,44.5502,44.5254,44.542,34000.0
2013-12-16 13:35:00,53.88,53.9,53.87,53.88,12900.0,44.5337,44.5502,44.5254,44.5337,12900.0
2013-12-16 13:40:00,53.88,53.9,53.86,53.9,35100.0,44.5337,44.5502,44.5172,44.5502,35100.0
2013-12-16 13:45:00,53.9,53.91,53.87,53.91,20400.0,44.5502,44.5585,44.5254,44.5585,20400.0
2013-12-16 13:50:00,53.92,53.95,53.91,53.94,33300.0,44.5668,44.5916,44.5585,44.5833,33300.0
2013-12-16 13:55:00,53.94,53.98,53.94,53.96,28500.0,44.5833,44.6164,44.5833,44.5998,28500.0
2013-12-16 14:00:00,53.96,54.0,53.94,54.0,54200.0,44.5998,44.6329,44.5833,44.6329,54200.0
2013-12-16 14:05:00,54.0,54.01,53.98,53.99,34000.0,44.6329,44.6412,44.6164,44.6246,34000.0
2013-12-16 14:10:00,53.99,54.01,53.99,54.0,17600.0,44.6246,44.6412,44.6246,44.6329,17600.0
2013-12-16 14:15:00,54.01,54.01,53.98,53.98,25400.0,44.6412,44.6412,44.6164,44.6164,25400.0
2013-12-16 14:20:00,53.97,54.0,53.97,53.99,17400.0,44.6081,44.6329,44.6081,44.6246,17400.0
2013-12-16 14:25:00,53.99,53.99,53.98,53.98,15100.0,44.6246,44.6246,44.6164,44.6164,15100.0
2013-12-16 14:30:00,53.99,53.99,53.95,53.95,39000.0,44.6246,44.6246,44.5916,44.5916,39000.0
2013-12-16 14:35:00,53.95,53.96,53.93,53.95,43200.0,44.5916,44.5998,44.575,44.5916,43200.0
2013-12-16 14:40:00,53.95,53.98,53.95,53.98,27400.0,44.5916,44.6164,44.5916,44.6164,27400.0
2013-12-16 14:45:00,53.98,54.0,53.97,53.98,15500.0,44.6164,44.6329,44.6081,44.6164,15500.0
2013-12-16 14:50:00,53.97,53.99,53.97,53.97,17700.0,44.6081,44.6246,44.6081,44.6081,17700.0
2013-12-16 14:55:00,53.98,53.99,53.96,53.97,29700.0,44.6164,44.6246,44.5998,44.6081,29700.0
2013-12-16 15:00:00,53.98,54.0,53.96,53.99,37000.0,44.6164,44.6329,44.5998,44.6246,37000.0
2013-12-16 15:05:00,54.0,54.01,53.98,53.99,35900.0,44.6329,44.6412,44.6164,44.6246,35900.0
2013-12-16 15:10:00,53.99,54.0,53.98,53.99,27500.0,44.6246,44.6329,44.6164,44.6246,27500.0
2013-12-16 15:15:00,53.99,54.0,53.96,53.99,21800.0,44.6246,44.6329,44.5998,44.6246,21800.0
2013-12-16 15:20:00,53.99,53.99,53.93,53.93,34100.0,44.6246,44.6246,44.575,44.575,34100.0
2013-12-16 15:25:00,53.94,53.96,53.93,53.96,24700.0,44.5833,44.5998,44.575,44.5998,24700.0
2013-12-16 15:30:00,53.96,53.96,53.92,53.92,60900.0,44.5998,44.5998,44.5668,44.5668,60900.0
2013-12-16 15:35:00,53.93,53.95,53.92,53.94,61800.0,44.575,44.5916,44.5668,44.5833,61800.0
2013-12-16 15:40:00,53.94,54.0,53.94,53.98,88500.0,44.5833,44.6329,44.5833,44.6164,88500.0
2013-12-16 15:45:00,53.98,53.98,53.96,53.96,197600.0,44.6164,44.6164,44.5998,44.5998,197600.0
2013-12-16 15:50:00,53.97,53.98,53.95,53.95,140000.0,44.6081,44.6164,44.5916,44.5916,140000.0
2013-12-16 15:55:00,53.95,53.95,53.91,53.93,282100.0,44.5916,44.5916,44.5585,44.575,282100.0
2013-12-17 09:30:00,53.94,54.02,53.72,53.76,95600.0,44.5833,44.6494,44.4015,44.4345,95600.0
2013-12-17 09:35:00,53.76,53.77,53.65,53.66,213300.0,44.4345,44.4428,44.3436,44.3519,213300.0
2013-12-17 09:40:00,53.65,53.67,53.6,53.64,171200.0,44.3436,44.3601,44.3023,44.3353,171200.0
2013-12-17 09:45:00,53.63,53.65,53.57,53.58,82400.0,44.3271,44.3436,44.2775,44.2857,82400.0
2013-12-17 09:50:00,53.57,53.58,53.54,53.57,77300.0,44.2775,44.2857,44.2527,44.2775,77300.0
2013-12-17 09:55:00,53.57,53.69,53.55,53.67,48500.0,44.2775,44.3767,44.261,44.3601,48500.0
2013-12-17 10:00:00,53.66,53.68,53.62,53.65,39000.0,44.3519,44.3684,44.3188,44.3436,39000.0
2013-12-17 10:05:00,53.64,53.7,53.64,53.69,104100.0,44.3353,44.3849,44.3353,44.3767,104100.0
2013-12-17 10:10:00,53.69,53.72,53.65,53.71,185700.0,44.3767,44.4015,44.3436,44.3932,185700.0
2013-12-17 10:15:00,53.71,53.71,53.62,53.63,33400.0,44.3932,44.3932,44.3188,44.3271,33400.0
2013-12-17 10:20:00,53.63,53.66,53.6,53.64,30300.0,44.3271,44.3519,44.3023,44.3353,30300.0
2013-12-17 10:25:00,53.64,53.67,53.62,53.65,51600.0,44.3353,44.3601,44.3188,44.3436,51600.0
2013-12-17 10:30:00,53.64,53.64,53.56,53.57,146500.0,44.3353,44.3353,44.2692,44.2775,146500.0
2013-12-17 10:35:00,53.57,53.61,53.57,53.6,203900.0,44.2775,44.3105,44.2775,44.3023,203900.0
2013-12-17 10:40:00,53.61,53.61,53.58,53.6,21800.0,44.3105,44.3105,44.2857,44.3023,21800.0
2013-12-17 10:45:00,53.6,53.6,53.46,53.48,129800.0,44.3023,44.3023,44.1866,44.2031,129800.0
2013-12-17 10:50:00,53.48,53.48,53.43,53.47,70000.0,44.2031,44.2031,44.1618,44.1948,70000.0
2013-12-17 10:55:00,53.47,53.47,53.43,53.46,31200.0,44.1948,44.1948,44.1618,44.1866,31200.0
2013-12-17 11:00:00,53.46,53.47,53.43,53.46,43800.0,44.1866,44.1948,44.1618,44.1866,43800.0
2013-12-17 11:05:00,53.46,53.49,53.45,53.46,30700.0,44.1866,44.2114,44.1783,44.1866,30700.0
2013-12-17 11:10:00,53.46,53.48,53.44,53.45,159500.0,44.1866,44.2031,44.17,44.1783,159500.0
2013-12-17 11:15:00,53.46,53.46,53.44,53.46,39100.0,44.1866,44.1866,44.17,44.1866,39100.0
2013-12-17 11:20:00,53.46,53.47,53.44,53.46,31600.0,44.1866,44.1948,44.17,44.1866,31600.0
2013-12-17 11:25:00,53.46,53.48,53.4,53.41,203000.0,44.1866,44.2031,44.137,44.1452,203000.0
2013-12-17 11:30:00,53.42,53.46,53.41,53.43,77400.0,44.1535,44.1866,44.1452,44.1618,77400.0
2013-12-17 11:35:00,53.44,53.47,53.41,53.46,70200.0,44.17,44.1948,44.1452,44.1866,70200.0
2013-12-17 11:40:00,53.46,53.47,53.44,53.46,67300.0,44.1866,44.1948,44.17,44.1866,67300.0
2013-12-17 11:45:00,53.46,53.49,53.42,53.48,307000.0,44.1866,44.2114,44.1535,44.2031,307000.0
2013-12-17 11:50:00,53.48,53.51,53.48,53.5,69000.0,44.2031,44.2279,44.2031,44.2196,69000.0
2013-12-17 11:55:00,53.5,53.51,53.48,53.51,51400.0,44.2196,44.2279,44.2031,44.2279,51400.0
2013-12-17 12:00:00,53.5,53.51,53.49,53.5,59600.0,44.2196,44.2279,44.2114,44.2196,59600.0
2013-12-17 12:05:00,53.5,53.54,53.49,53.53,49700.0,44.2196,44.2527,44.2114,44.2444,49700.0
2013-12-17 12:10:00,53.53,53.57,53.51,53.57,39400.0,44.2444,44.2775,44.2279,44.2775,39400.0
2013-12-17 12:15:00,53.56,53.61,53.55,53.6,42000.0,44.2692,44.3105,44.261,44.3023,42000.0
2013-12-17 12:20:00,53.6,53.62,53.58,53.62,26100.0,44.3023,44.3188,44.2857,44.3188,26100.0
2013-12-17 12:25:00,53.61,53.62,53.59,53.6,26600.0,44.3105,44.3188,44.294,44.3023,26600.0
2013-12-17 12:30:00,53.61,53.63,53.61,53.62,39600.0,44.3105,44.3271,44.3105,44.3188,39600.0
2013-12-17 12:35:00,53.61,53.62,53.6,53.61,19800.0,44.3105,44.3188,44.3023,44.3105,19800.0
2013-12-17 12:40:00,53.6,53.62,53.59,53.62,14400.0,44.3023,44.3188,44.294,44.3188,14400.0
2013-12-17 12:45:00,53.62,53.65,53.61,53.65,22200.0,44.3188,44.3436,44.3105,44.3436,22200.0
2013-12-17 12:50:00,53.65,53.67,53.64,53.67,28600.0,44.3436,44.3601,44.3353,44.3601,28600.0
2013-12-17 12:55:00,53.67,53.69,53.66,53.66,11800.0,44.3601,44.3767,44.3519,44.3519,11800.0
2013-12-17 13:00:00,53.66,53.67,53.65,53.65,12500.0,44.3519,44.3601,44.3436,44.3436,12500.0
2013-12-17 13:05:00,53.66,53.67,53.64,53.64,20400.0,44.3519,44.3601,44.3353,44.3353,20400.0
2013-12-17 13:10:00,53.64,53.64,53.62,53.62,28200.0,44.3353,44.3353,44.3188,44.3188,28200.0
2013-12-17 13:15:00,53.62,53.65,53.62,53.64,17000.0,44.3188,44.3436,44.3188,44.3353,17000.0
2013-12-17 13:20:00,53.65,53.65,53.62,53.64,41200.0,44.3436,44.3436,44.3188,44.3353,41200.0
2013-12-17 13:25:00,53.64,53.65,53.63,53.64,33300.0,44.3353,44.3436,44.3271,44.3353,33300.0
2013-12-17 13:30:00,53.65,53.66,53.64,53.65,15200.0,44.3436,44.3519,44.3353,44.3436,15200.0
2013-12-17 13:35:00,53.65,53.68,53.64,53.66,38300.0,44.3436,44.3684,44.3353,44.3519,38300.0
2013-12-17 13:40:00,53.65,53.67,53.62,53.64,17200.0,44.3436,44.3601,44.3188,44.3353,17200.0
2013-12-17 13:45:00,53.63,53.64,53.6,53.61,22000.0,44.3271,44.3353,44.3023,44.3105,22000.0
2013-12-17 13:50:00,53.61,53.63,53.6,53.63,24500.0,44.3105,44.3271,44.3023,44.3271,24500.0
2013-12-17 13:55:00,53.63,53.67,53.62,53.67,10000.0,44.3271,44.3601,44.3188,44.3601,10000.0
2013-12-17 14:00:00,53.67,53.68,53.65,53.67,21900.0,44.3601,44.3684,44.3436,44.3601,21900.0
2013-12-17 14:05:00,53.68,53.78,53.67,53.78,55500.0,44.3684,44.4511,44.3601,44.4511,55500.0
2013-12-17 14:10:00,53.78,53.81,53.76,53.78,48300.0,44.4511,44.4758,44.4345,44.4511,48300.0
2013-12-17 14:15:00,53.78,53.8,53.77,53.77,24700.0,44.4511,44.4676,44.4428,44.4428,24700.0
2013-12-17 14:20:00,53.78,53.81,53.78,53.79,24700.0,44.4511,44.4758,44.4511,44.4593,24700.0
2013-12-17 14:25:00,53.79,53.8,53.77,53.77,16400.0,44.4593,44.4676,44.4428,44.4428,16400.0
2013-12-17 14:30:00,53.78,53.79,53.75,53.76,34700.0,44.4511,44.4593,44.4263,44.4345,34700.0
2013-12-17 14:35:00,53.77,53.77,53.71,53.71,126400.0,44.4428,44.4428,44.3932,44.3932,126400.0
2013-12-17 14:40:00,53.72,53.74,53.71,53.73,14800.0,44.4015,44.418,44.3932,44.4097,14800.0
2013-12-17 14:45:00,53.74,53.76,53.73,53.75,34200.0,44.418,44.4345,44.4097,44.4263,34200.0
2013-12-17 14:50:00,53.74,53.75,53.71,53.74,23300.0,44.418,44.4263,44.3932,44.418,23300.0
2013-12-17 14:55:00,53.73,53.76,53.73,53.76,35200.0,44.4097,44.4345,44.4097,44.4345,35200.0
2013-12-17 15:00:00,53.75,53.79,53.75,53.76,66900.0,44.4263,44.4593,44.4263,44.4345,66900.0
2013-12-17 15:05:00,53.76,53.8,53.75,53.8,27700.0,44.4345,44.4676,44.4263,44.4676,27700.0
2013-12-17 15:10:00,53.8,53.8,53.78,53.79,15100.0,44.4676,44.4676,44.4511,44.4593,15100.0
2013-12-17 15:15:00,53.8,53.8,53.78,53.79,22600.0,44.4676,44.4676,44.4511,44.4593,22600.0
2013-12-17 15:20:00,53.8,53.81,53.78,53.8,37800.0,44.4676,44.4758,44.4511,44.4676,37800.0
2013-12-17 15:25:00,53.8,53.8,53.77,53.78,82300.0,44.4676,44.4676,44.4428,44.4511,82300.0
2013-12-17 15:30:00,53.78,53.79,53.72,53.73,37900.0,44.4511,44.4593,44.4015,44.4097,37900.0
2013-12-17 15:35:00,53.73,53.73,53.7,53.71,129200.0,44.4097,44.4097,44.3849,44.3932,129200.0
2013-12-17 15:40:00,53.72,53.72,53.69,53.72,42300.0,44.4015,44.4015,44.3767,44.4015,42300.0
2013-12-17 15:45:00,53.71,53.73,53.69,53.72,164500.0,44.3932,44.4097,44.3767,44.4015,164500.0
2013-12-17 15:50:00,53.72,53.73,53.68,53.71,69100.0,44.4015,44.4097,44.3684,44.3932,69100.0
2013-12-17 15:55:00,53.71,53.72,53.68,53.68,266700.0,44.3932,44.4015,44.3684,44.3684,266700.0
2013-12-18 09:30:00,53.8,53.93,53.71,53.71,91900.0,44.4676,44.575,44.3932,44.3932,91900.0
2013-12-18 09:35:00,53.71,53.8,53.7,53.8,135000.0,44.3932,44.4676,44.3849,44.4676,135000.0
2013-12-18 09:40:00,53.81,53.88,53.81,53.84,166700.0,44.4758,44.5337,44.4758,44.5006,166700.0
2013-12-18 09:45:00,53.85,53.89,53.85,53.89,68900.0,44.5089,44.542,44.5089,44.542,68900.0
2013-12-18 09:50:00,53.89,53.91,53.8,53.83,89500.0,44.542,44.5585,44.4676,44.4924,89500.0
2013-12-18 09:55:00,53.84,53.89,53.81,53.89,30400.0,44.5006,44.542,44.4758,44.542,30400.0
2013-12-18 10:00:00,53.89,53.92,53.87,53.9,33000.0,44.542,44.5668,44.5254,44.5502,33000.0
2013-12-18 10:05:00,53.91,53.93,53.9,53.93,16700.0,44.5585,44.575,44.5502,44.575,16700.0
2013-12-18 10:10:00,53.94,54.0,53.93,53.96,23500.0,44.5833,44.6329,44.575,44.5998,23500.0
2013-12-18 10:15:00,53.97,53.97,53.93,53.96,35900.0,44.6081,44.6081,44.575,44.5998,35900.0
2013-12-18 10:20:00,53.96,53.96,53.92,53.94,26900.0,44.5998,44.5998,44.5668,44.5833,26900.0
2013-12-18 10:25:00,53.94,53.95,53.92,53.93,575100.0,44.5833,44.5916,44.5668,44.575,575100.0
2013-12-18 10:30:00,53.93,53.99,53.92,53.99,56200.0,44.575,44.6246,44.5668,44.6246,56200.0
2013-12-18 10:35:00,53.99,54.01,53.98,53.99,23700.0,44.6246,44.6412,44.6164,44.6246,23700.0
2013-12-18 10:40:00,53.99,54.0,53.97,53.98,20100.0,44.6246,44.6329,44.6081,44.6164,20100.0
2013-12-18 10:45:00,53.99,53.99,53.92,53.94,104600.0,44.6246,44.6246,44.5668,44.5833,104600.0
2013-12-18 10:50:00,53.93,53.94,53.89,53.92,66000.0,44.575,44.5833,44.542,44.5668,66000.0
2013-12-18 10:55:00,53.92,53.96,53.91,53.94,163600.0,44.5668,44.5998,44.5585,44.5833,163600.0
2013-12-18 11:00:00,53.94,53.98,53.94,53.95,20100.0,44.5833,44.6164,44.5833,44.5916,20100.0
2013-12-18 11:05:00,53.94,53.97,53.94,53.97,45100.0,44.5833,44.6081,44.5833,44.6081,45100.0
2013-12-18 11:10:00,53.98,53.98,53.95,53.97,43000.0,44.6164,44.6164,44.5916,44.6081,43000.0
2013-12-18 11:15:00,53.97,53.99,53.96,53.98,54700.0,44.6081,44.6246,44.5998,44.6164,54700.0
2013-12-18 11:20:00,53.99,53.99,53.97,53.98,23200.0,44.6246,44.6246,44.6081,44.6164,23200.0
2013-12-18 11:25:00,53.98,54.0,53.95,53.96,56400.0,44.6164,44.6329,44.5916,44.5998,56400.0
2013-12-18 11:30:00,53.95,53.98,53.94,53.94,23600.0,44.5916,44.6164,44.5833,44.5833,23600.0
2013-12-18 11:35:00,53.94,53.94,53.92,53.93,36700.0,44.5833,44.5833,44.5668,44.575,36700.0
2013-12-18 11:40:00,53.93,53.93,53.84,53.86,59100.0,44.575,44.575,44.5006,44.5172,59100.0
2013-12-18 11:45:00,53.86,53.88,53.82,53.83,113200.0,44.5172,44.5337,44.4841,44.4924,113200.0
2013-12-18 11:50:00,53.82,53.86,53.82,53.84,41500.0,44.4841,44.5172,44.4841,44.5006,41500.0
2013-12-18 11:55:00,53.84,53.86,53.84,53.85,39700.0,44.5006,44.5172,44.5006,44.5089,39700.0
2013-12-18 12:00:00,53.84,53.89,53.82,53.89,61700.0,44.5006,44.542,44.4841,44.542,61700.0
2013-12-18 12:05:00,53.89,53.89,53.87,53.89,23500.0,44.542,44.542,44.5254,44.542,23500.0
2013-12-18 12:10:00,53.88,53.91,53.88,53.9,41700.0,44.5337,44.5585,44.5337,44.5502,41700.0
2013-12-18 12:15:00,53.9,53.91,53.88,53.89,35600.0,44.5502,44.5585,44.5337,44.542,35600.0
2013-12-18 12:20:00,53.9,53.92,53.9,53.91,36800.0,44.5502,44.5668,44.5502,44.5585,36800.0
2013-12-18 12:25:00,53.91,53.91,53.89,53.9,25500.0,44.5585,44.5585,44.542,44.5502,25500.0
2013-12-18 12:30:00,53.91,53.92,53.89,53.9,46100.0,44.5585,44.5668,44.542,44.5502,46100.0
2013-12-18 12:35:00,53.89,53.9,53.86,53.88,48200.0,44.542,44.5502,44.5172,44.5337,48200.0
2013-12-18 12:40:00,53.87,53.88,53.85,53.86,30600.0,44.5254,44.5337,44.5089,44.5172,30600.0
2013-12-18 12:45:00,53.86,53.88,53.85,53.87,54200.0,44.5172,44.5337,44.5089,44.5254,54200.0
2013-12-18 12:50:00,53.88,53.89,53.85,53.89,45400.0,44.5337,44.542,44.5089,44.542,45400.0
2013-12-18 12:55:00,53.89,53.89,53.83,53.85,83700.0,44.542,44.542,44.4924,44.5089,83700.0
2013-12-18 13:00:00,53.85,53.85,53.79,53.82,83300.0,44.5089,44.5089,44.4593,44.4841,83300.0
2013-12-18 13:05:00,53.82,53.84,53.8,53.83,37900.0,44.4841,44.5006,44.4676,44.4924,37900.0
2013-12-18 13:10:00,53.83,53.84,53.72,53.73,138400.0,44.4924,44.5006,44.4015,44.4097,138400.0
2013-12-18 13:15:00,53.73,53.78,53.73,53.76,62100.0,44.4097,44.4511,44.4097,44.4345,62100.0
2013-12-18 13:20:00,53.75,53.78,53.74,53.78,67200.0,44.4263,44.4511,44.418,44.4511,67200.0
2013-12-18 13:25:00,53.78,53.8,53.76,53.79,116200.0,44.4511,44.4676,44.4345,44.4593,116200.0
2013-12-18 13:30:00,53.79,53.8,53.78,53.78,35200.0,44.4593,44.4676,44.4511,44.4511,35200.0
2013-12-18 13:35:00,53.78,53.81,53.77,53.81,35000.0,44.4511,44.4758,44.4428,44.4758,35000.0
2013-12-18 13:40:00,53.82,53.82,53.79,53.8,28000.0,44.4841,44.4841,44.4593,44.4676,28000.0
2013-12-18 13:45:00,53.8,53.84,53.8,53.83,88800.0,44.4676,44.5006,44.4676,44.4924,88800.0
2013-12-18 13:50:00,53.84,53.86,53.81,53.84,96800.0,44.5006,44.5172,44.4758,44.5006,96800.0
2013-12-18 13:55:00,53.84,53.98,53.81,53.95,164400.0,44.5006,44.6164,44.4758,44.5916,164400.0
2013-12-18 14:00:00,53.89,54.23,53.5,54.2,494800.0,44.542,44.823,44.2196,44.7982,494800.0
2013-12-18 14:05:00,54.18,54.47,54.18,54.41,200700.0,44.7817,45.0214,44.7817,44.9718,200700.0
2013-12-18 14:10:00,54.38,54.41,54.22,54.23,187400.0,44.947,44.9718,44.8147,44.823,187400.0
2013-12-18 14:15:00,54.23,54.3,54.2,54.3,135900.0,44.823,44.8809,44.7982,44.8809,135900.0
2013-12-18 14:20:00,54.29,54.42,54.26,54.4,127900.0,44.8726,44.98,44.8478,44.9635,127900.0
2013-12-18 14:25:00,54.41,54.42,54.32,54.33,235400.0,44.9718,44.98,44.8974,44.9056,235400.0
2013-12-18 14:30:00,54.34,54.4,54.33,54.4,68500.0,44.9139,44.9635,44.9056,44.9635,68500.0
2013-12-18 14:35:00,54.39,54.62,54.38,54.62,479800.0,44.9552,45.1453,44.947,45.1453,479800.0
2013-12-18 14:40:00,54.61,54.61,54.47,54.53,230700.0,45.1371,45.1371,45.0214,45.071,230700.0
2013-12-18 14:45:00,54.52,54.55,54.43,54.43,154400.0,45.0627,45.0875,44.9883,44.9883,154400.0
2013-12-18 14:50:00,54.43,54.48,54.43,54.46,98300.0,44.9883,45.0296,44.9883,45.0131,98300.0
2013-12-18 14:55:00,54.46,54.59,54.42,54.56,118600.0,45.0131,45.1205,44.98,45.0958,118600.0
2013-12-18 15:00:00,54.56,54.57,54.47,54.49,126400.0,45.0958,45.104,45.0214,45.0379,126400.0
2013-12-18 15:05:00,54.49,54.54,54.48,54.49,71700.0,45.0379,45.0792,45.0296,45.0379,71700.0
2013-12-18 15:10:00,54.48,54.71,54.48,54.7,213500.0,45.0296,45.2197,45.0296,45.2115,213500.0
2013-12-18 15:15:00,54.7,54.77,54.69,54.73,85700.0,45.2115,45.2693,45.2032,45.2363,85700.0
2013-12-18 15:20:00,54.72,54.75,54.68,54.71,200100.0,45.228,45.2528,45.1949,45.2197,200100.0
2013-12-18 15:25:00,54.71,54.73,54.63,54.66,238500.0,45.2197,45.2363,45.1536,45.1784,238500.0
2013-12-18 15:30:00,54.67,54.72,54.67,54.71,96500.0,45.1867,45.228,45.1867,45.2197,96500.0
2013-12-18 15:35:00,54.71,54.88,54.7,54.88,178800.0,45.2197,45.3602,45.2115,45.3602,178800.0
2013-12-18 15:40:00,54.87,54.94,54.85,54.92,192700.0,45.352,45.4098,45.3354,45.3933,192700.0
2013-12-18 15:45:00,54.92,54.96,54.8,54.81,377800.0,45.3933,45.4264,45.2941,45.3024,377800.0
2013-12-18 15:50:00,54.8,54.87,54.8,54.84,342300.0,45.2941,45.352,45.2941,45.3272,342300.0
2013-12-18 15:55:00,54.84,55.0,54.83,54.98,1042300.0,45.3272,45.4594,45.3189,45.4429,1042300.0
2013-12-19 09:30:00,54.84,54.86,54.71,54.78,94600.0,45.3272,45.3437,45.2197,45.2776,94600.0
2013-12-19 09:35:00,54.78,54.87,54.77,54.8,266100.0,45.2776,45.352,45.2693,45.2941,266100.0
2013-12-19 09:40:00,54.8,54.81,54.75,54.78,425000.0,45.2941,45.3024,45.2528,45.2776,425000.0
2013-12-19 09:45:00,54.79,54.82,54.74,54.74,106600.0,45.2859,45.3106,45.2445,45.2445,106600.0
2013-12-19 09:50:00,54.73,54.73,54.66,54.69,45600.0,45.2363,45.2363,45.1784,45.2032,45600.0
2013-12-19 09:55:00,54.68,54.75,54.67,54.73,50400.0,45.1949,45.2528,45.1867,45.2363,50400.0
2013-12-19 10:00:00,54.75,54.75,54.61,54.69,78500.0,45.2528,45.2528,45.1371,45.2032,78500.0
2013-12-19 10:05:00,54.69,54.71,54.65,54.7,91600.0,45.2032,45.2197,45.1701,45.2115,91600.0
2013-12-19 10:10:00,54.7,54.71,54.58,54.59,242900.0,45.2115,45.2197,45.1123,45.1205,242900.0
2013-12-19 10:15:00,54.58,54.6,54.55,54.59,130000.0,45.1123,45.1288,45.0875,45.1205,130000.0
2013-12-19 10:20:00,54.59,54.62,54.59,54.62,63600.0,45.1205,45.1453,45.1205,45.1453,63600.0
2013-12-19 10:25:00,54.62,54.68,54.62,54.65,35000.0,45.1453,45.1949,45.1453,45.1701,35000.0
2013-12-19 10:30:00,54.66,54.75,54.65,54.74,154500.0,45.1784,45.2528,45.1701,45.2445,154500.0
2013-12-19 10:35:00,54.73,54.75,54.69,54.71,35800.0,45.2363,45.2528,45.2032,45.2197,35800.0
2013-12-19 10:40:00,54.71,54.8,54.68,54.8,77100.0,45.2197,45.2941,45.1949,45.2941,77100.0
2013-12-19 10:45:00,54.81,54.82,54.78,54.78,41800.0,45.3024,45.3106,45.2776,45.2776,41800.0
2013-12-19 10:50:00,54.79,54.81,54.75,54.76,52300.0,45.2859,45.3024,45.2528,45.2611,52300.0
2013-12-19 10:55:00,54.77,54.78,54.75,54.75,33200.0,45.2693,45.2776,45.2528,45.2528,33200.0
2013-12-19 11:00:00,54.76,54.76,54.69,54.71,42800.0,45.2611,45.2611,45.2032,45.2197,42800.0
2013-12-19 11:05:00,54.7,54.73,54.7,54.71,119100.0,45.2115,45.2363,45.2115,45.2197,119100.0
2013-12-19 11:10:00,54.71,54.72,54.7,54.7,66500.0,45.2197,45.228,45.2115,45.2115,66500.0
2013-12-19 11:15:00,54.69,54.7,54.67,54.67,29500.0,45.2032,45.2115,45.1867,45.1867,29500.0
2013-12-19 11:20:00,54.68,54.68,54.64,54.68,31200.0,45.1949,45.1949,45.1619,45.1949,31200.0
2013-12-19 11:25:00,54.67,54.71,54.65,54.7,34300.0,45.1867,45.2197,45.1701,45.2115,34300.0
2013-12-19 11:30:00,54.7,54.76,54.69,54.75,66500.0,45.2115,45.2611,45.2032,45.2528,66500.0
2013-12-19 11:35:00,54.75,54.77,54.75,54.76,86900.0,45.2528,45.2693,45.2528,45.2611,86900.0
2013-12-19 11:40:00,54.75,54.76,54.71,54.72,46000.0,45.2528,45.2611,45.2197,45.228,46000.0
2013-12-19 11:45:00,54.71,54.72,54.69,54.71,21300.0,45.2197,45.228,45.2032,45.2197,21300.0
2013-12-19 11:50:00,54.71,54.75,54.68,54.75,27900.0,45.2197,45.2528,45.1949,45.2528,27900.0
2013-12-19 11:55:00,54.75,54.77,54.74,54.76,30700.0,45.2528,45.2693,45.2445,45.2611,30700.0
2013-12-19 12:00:00,54.75,54.76,54.7,54.71,319300.0,45.2528,45.2611,45.2115,45.2197,319300.0
2013-12-19 12:05:00,54.72,54.75,54.72,54.74,49700.0,45.228,45.2528,45.228,45.2445,49700.0
2013-12-19 12:10:00,54.74,54.77,54.73,54.75,18600.0,45.2445,45.2693,45.2363,45.2528,18600.0
2013-12-19 12:15:00,54.74,54.76,54.7,54.75,358500.0,45.2445,45.2611,45.2115,45.2528,358500.0
2013-12-19 12:20:00,54.75,54.8,54.74,54.79,37400.0,45.2528,45.2941,45.2445,45.2859,37400.0
2013-12-19 12:25:00,54.79,54.79,54.76,54.77,14200.0,45.2859,45.2859,45.2611,45.2693,14200.0
2013-12-19 12:30:00,54.76,54.79,54.74,54.74,43500.0,45.2611,45.2859,45.2445,45.2445,43500.0
2013-12-19 12:35:00,54.74,54.75,54.71,54.71,21000.0,45.2445,45.2528,45.2197,45.2197,21000.0
2013-12-19 12:40:00,54.71,54.75,54.71,54.75,25600.0,45.2197,45.2528,45.2197,45.2528,25600.0
2013-12-19 12:45:00,54.74,54.75,54.7,54.72,396000.0,45.2445,45.2528,45.2115,45.228,396000.0
2013-12-19 12:50:00,54.72,54.73,54.7,54.73,24900.0,45.228,45.2363,45.2115,45.2363,24900.0
2013-12-19 12:55:00,54.73,54.75,54.73,54.74,92500.0,45.2363,45.2528,45.2363,45.2445,92500.0
2013-12-19 13:00:00,54.73,54.74,54.71,54.71,28600.0,45.2363,45.2445,45.2197,45.2197,28600.0
2013-12-19 13:05:00,54.71,54.76,54.7,54.76,29300.0,45.2197,45.2611,45.2115,45.2611,29300.0
2013-12-19 13:10:00,54.76,54.77,54.73,54.73,17400.0,45.2611,45.2693,45.2363,45.2363,17400.0
2013-12-19 13:15:00,54.74,54.78,54.74,54.77,39000.0,45.2445,45.2776,45.2445,45.2693,39000.0
2013-12-19 13:20:00,54.77,54.77,54.74,54.75,16200.0,45.2693,45.2693,45.2445,45.2528,16200.0
2013-12-19 13:25:00,54.75,54.76,54.73,54.76,65500.0,45.2528,45.2611,45.2363,45.2611,65500.0
2013-12-19 13:30:00,54.75,54.77,54.74,54.75,48100.0,45.2528,45.2693,45.2445,45.2528,48100.0
2013-12-19 13:35:00,54.75,54.75,54.73,54.74,31100.0,45.2528,45.2528,45.2363,45.2445,31100.0
2013-12-19 13:40:00,54.73,54.74,54.72,54.73,21900.0,45.2363,45.2445,45.228,45.2363,21900.0
2013-12-19 13:45:00,54.73,54.74,54.68,54.7,60300.0,45.2363,45.2445,45.1949,45.2115,60300.0
2013-12-19 13:50:00,54.7,54.74,54.69,54.73,51400.0,45.2115,45.2445,45.2032,45.2363,51400.0
2013-12-19 13:55:00,54.73,54.74,54.71,54.73,23500.0,45.2363,45.2445,45.2197,45.2363,23500.0
2013-12-19 14:00:00,54.74,54.75,54.71,54.71,25600.0,45.2445,45.2528,45.2197,45.2197,25600.0
2013-12-19 14:05:00,54.72,54.74,54.71,54.74,19300.0,45.228,45.2445,45.2197,45.2445,19300.0
2013-12-19 14:10:00,54.73,54.74,54.71,54.72,38600.0,45.2363,45.2445,45.2197,45.228,38600.0
2013-12-19 14:15:00,54.73,54.73,54.7,54.72,16900.0,45.2363,45.2363,45.2115,45.228,16900.0
2013-12-19 14:20:00,54.72,54.72,54.68,54.69,36500.0,45.228,45.228,45.1949,45.2032,36500.0
2013-12-19 14:25:00,54.69,54.72,54.68,54.69,24300.0,45.2032,45.228,45.1949,45.2032,24300.0
2013-12-19 14:30:00,54.68,54.69,54.67,54.68,19800.0,45.1949,45.2032,45.1867,45.1949,19800.0
2013-12-19 14:35:00,54.69,54.69,54.66,54.66,18200.0,45.2032,45.2032,45.1784,45.1784,18200.0
2013-12-19 14:40:00,54.67,54.71,54.67,54.71,49300.0,45.1867,45.2197,45.1867,45.2197,49300.0
2013-12-19 14:45:00,54.71,54.72,54.69,54.7,39400.0,45.2197,45.228,45.2032,45.2115,39400.0
2013-12-19 14:50:00,54.7,54.71,54.68,54.71,39400.0,45.2115,45.2197,45.1949,45.2197,39400.0
2013-12-19 14:55:00,54.71,54.76,54.69,54.75,96500.0,45.2197,45.2611,45.2032,45.2528,96500.0
2013-12-19 15:00:00,54.74,54.8,54.73,54.8,197500.0,45.2445,45.2941,45.2363,45.2941,197500.0
2013-12-19 15:05:00,54.8,54.81,54.75,54.76,60000.0,45.2941,45.3024,45.2528,45.2611,60000.0
2013-12-19 15:10:00,54.76,54.78,54.76,54.78,58200.0,45.2611,45.2776,45.2611,45.2776,58200.0
2013-12-19 15:15:00,54.78,54.82,54.76,54.8,46400.0,45.2776,45.3106,45.2611,45.2941,46400.0
2013-12-19 15:20:00,54.81,54.81,54.79,54.8,63300.0,45.3024,45.3024,45.2859,45.2941,63300.0
2013-12-19 15:25:00,54.8,54.81,54.77,54.78,54700.0,45.2941,45.3024,45.2693,45.2776,54700.0
2013-12-19 15:30:00,54.77,54.79,54.75,54.76,47900.0,45.2693,45.2859,45.2528,45.2611,47900.0
2013-12-19 15:35:00,54.76,54.85,54.76,54.84,61600.0,45.2611,45.3354,45.2611,45.3272,61600.0
2013-12-19 15:40:00,54.85,54.88,54.84,54.84,214400.0,45.3354,45.3602,45.3272,45.3272,214400.0
2013-12-19 15:45:00,54.83,54.83,54.77,54.78,96700.0,45.3189,45.3189,45.2693,45.2776,96700.0
2013-12-19 15:50:00,54.78,54.81,54.77,54.78,130100.0,45.2776,45.3024,45.2693,45.2776,130100.0
2013-12-19 15:55:00,54.77,54.9,54.77,54.84,397800.0,45.2693,45.3768,45.2693,45.3272,397800.0
2013-12-20 09:30:00,54.79,54.84,54.69,54.84,158100.0,45.4714,45.5129,45.3884,45.5129,158100.0
2013-12-20 09:35:00,54.83,54.9,54.81,54.84,128900.0,45.5046,45.5627,45.488,45.5129,128900.0
2013-12-20 09:40:00,54.84,54.93,54.83,54.93,85100.0,45.5129,45.5876,45.5046,45.5876,85100.0
2013-12-20 09:45:00,54.94,54.98,54.88,54.88,78200.0,45.5959,45.6291,45.5461,45.5461,78200.0
2013-12-20 09:50:00,54.89,54.9,54.85,54.89,60100.0,45.5544,45.5627,45.5212,45.5544,60100.0
2013-12-20 09:55:00,54.9,54.91,54.89,54.89,42100.0,45.5627,45.571,45.5544,45.5544,42100.0
2013-12-20 10:00:00,54.89,54.9,54.81,54.81,62600.0,45.5544,45.5627,45.488,45.488,62600.0
2013-12-20 10:05:00,54.81,54.83,54.76,54.77,89100.0,45.488,45.5046,45.4465,45.4548,89100.0
2013-12-20 10:10:00,54.78,54.81,54.74,54.81,78100.0,45.4631,45.488,45.4299,45.488,78100.0
2013-12-20 10:15:00,54.82,54.87,54.8,54.85,59700.0,45.4963,45.5378,45.4797,45.5212,59700.0
2013-12-20 10:20:00,54.85,54.86,54.83,54.83,34600.0,45.5212,45.5295,45.5046,45.5046,34600.0
2013-12-20 10:25:00,54.82,54.83,54.79,54.82,102500.0,45.4963,45.5046,45.4714,45.4963,102500.0
2013-12-20 10:30:00,54.82,54.88,54.82,54.85,52400.0,45.4963,45.5461,45.4963,45.5212,52400.0
2013-12-20 10:35:00,54.84,54.89,54.84,54.87,60000.0,45.5129,45.5544,45.5129,45.5378,60000.0
2013-12-20 10:40:00,54.87,54.89,54.86,54.88,33800.0,45.5378,45.5544,45.5295,45.5461,33800.0
2013-12-20 10:45:00,54.88,54.92,54.88,54.89,75500.0,45.5461,45.5793,45.5461,45.5544,75500.0
2013-12-20 10:50:00,54.89,54.9,54.86,54.87,41500.0,45.5544,45.5627,45.5295,45.5378,41500.0
2013-12-20 10:55:00,54.88,54.89,54.83,54.84,42400.0,45.5461,45.5544,45.5046,45.5129,42400.0
2013-12-20 11:00:00,54.83,54.84,54.81,54.81,124100.0,45.5046,45.5129,45.488,45.488,124100.0
2013-12-20 11:05:00,54.81,54.84,54.8,54.83,71500.0,45.488,45.5129,45.4797,45.5046,71500.0
2013-12-20 11:10:00,54.83,54.87,54.83,54.86,52300.0,45.5046,45.5378,45.5046,45.5295,52300.0
2013-12-20 11:15:00,54.87,54.9,54.86,54.88,75800.0,45.5378,45.5627,45.5295,45.5461,75800.0
2013-12-20 11:20:00,54.88,54.91,54.88,54.9,85200.0,45.5461,45.571,45.5461,45.5627,85200.0
2013-12-20 11:25:00,54.9,54.94,54.9,54.92,75600.0,45.5627,45.5959,45.5627,45.5793,75600.0
2013-12-20 11:30:00,54.92,54.98,54.92,54.96,77200.0,45.5793,45.6291,45.5793,45.6125,77200.0
2013-12-20 11:35:00,54.95,54.98,54.94,54.98,49900.0,45.6042,45.6291,45.5959,45.6291,49900.0
2013-12-20 11:40:00,54.97,55.03,54.97,55.01,59200.0,45.6208,45.6706,45.6208,45.654,59200.0
2013-12-20 11:45:00,55.01,55.03,55.0,55.0,62800.0,45.654,45.6706,45.6457,45.6457,62800.0
2013-12-20 11:50:00,55.01,55.04,54.99,55.02,75400.0,45.654,45.6789,45.6374,45.6623,75400.0
2013-12-20 11:55:00,55.01,55.04,54.99,55.03,41200.0,45.654,45.6789,45.6374,45.6706,41200.0
2013-12-20 12:00:00,55.04,55.05,55.01,55.01,229500.0,45.6789,45.6872,45.654,45.654,229500.0
2013-12-20 12:05:00,55.01,55.02,54.99,55.0,117400.0,45.654,45.6623,45.6374,45.6457,117400.0
2013-12-20 12:10:00,54.99,55.0,54.97,54.98,61800.0,45.6374,45.6457,45.6208,45.6291,61800.0
2013-12-20 12:15:00,54.99,55.02,54.98,55.02,32800.0,45.6374,45.6623,45.6291,45.6623,32800.0
2013-12-20 12:20:00,55.02,55.05,55.01,55.02,59500.0,45.6623,45.6872,45.654,45.6623,59500.0
2013-12-20 12:25:00,55.02,55.07,55.0,55.02,75000.0,45.6623,45.7038,45.6457,45.6623,75000.0
2013-12-20 12:30:00,55.03,55.05,55.02,55.04,51200.0,45.6706,45.6872,45.6623,45.6789,51200.0
2013-12-20 12:35:00,55.05,55.06,55.02,55.02,48500.0,45.6872,45.6955,45.6623,45.6623,48500.0
2013-12-20 12:40:00,55.02,55.03,55.01,55.02,59200.0,45.6623,45.6706,45.654,45.6623,59200.0
2013-12-20 12:45:00,55.02,55.04,55.0,55.02,80900.0,45.6623,45.6789,45.6457,45.6623,80900.0
2013-12-20 12:50:00,55.02,55.04,55.02,55.03,49600.0,45.6623,45.6789,45.6623,45.6706,49600.0
2013-12-20 12:55:00,55.04,55.04,55.0,55.0,211800.0,45.6789,45.6789,45.6457,45.6457,211800.0
2013-12-20 13:00:00,55.01,55.03,55.0,55.03,35700.0,45.654,45.6706,45.6457,45.6706,35700.0
2013-12-20 13:05:00,55.03,55.03,55.01,55.02,48900.0,45.6706,45.6706,45.654,45.6623,48900.0
2013-12-20 13:10:00,55.02,55.02,54.99,55.01,85600.0,45.6623,45.6623,45.6374,45.654,85600.0
2013-12-20 13:15:00,55.01,55.02,54.99,55.0,105400.0,45.654,45.6623,45.6374,45.6457,105400.0
2013-12-20 13:20:00,54.99,55.04,54.99,55.03,103600.0,45.6374,45.6789,45.6374,45.6706,103600.0
2013-12-20 13:25:00,55.03,55.03,55.0,55.0,36100.0,45.6706,45.6706,45.6457,45.6457,36100.0
2013-12-20 13:30:00,55.0,55.01,54.98,54.98,56300.0,45.6457,45.654,45.6291,45.6291,56300.0
2013-12-20 13:35:00,54.98,55.01,54.97,54.98,69700.0,45.6291,45.654,45.6208,45.6291,69700.0
2013-12-20 13:40:00,54.98,55.0,54.97,54.97,50400.0,45.6291,45.6457,45.6208,45.6208,50400.0
2013-12-20 13:45:00,54.97,54.99,54.96,54.98,74400.0,45.6208,45.6374,45.6125,45.6291,74400.0
2013-12-20 13:50:00,54.99,55.0,54.98,55.0,56500.0,45.6374,45.6457,45.6291,45.6457,56500.0
2013-12-20 13:55:00,54.99,55.04,54.98,55.02,94700.0,45.6374,45.6789,45.6291,45.6623,94700.0
2013-12-20 14:00:00,55.02,55.05,55.02,55.02,54300.0,45.6623,45.6872,45.6623,45.6623,54300.0
2013-12-20 14:05:00,55.02,55.05,55.02,55.04,55700.0,45.6623,45.6872,45.6623,45.6789,55700.0
2013-12-20 14:10:00,55.04,55.06,55.02,55.02,144000.0,45.6789,45.6955,45.6623,45.6623,144000.0
2013-12-20 14:15:00,55.02,55.07,55.02,55.07,63000.0,45.6623,45.7038,45.6623,45.7038,63000.0
2013-12-20 14:20:00,55.06,55.07,55.03,55.05,27400.0,45.6955,45.7038,45.6706,45.6872,27400.0
2013-12-20 14:25:00,55.05,55.05,55.03,55.04,25700.0,45.6872,45.6872,45.6706,45.6789,25700.0
2013-12-20 14:30:00,55.04,55.05,55.03,55.04,47200.0,45.6789,45.6872,45.6706,45.6789,47200.0
2013-12-20 14:35:00,55.05,55.06,55.03,55.04,55100.0,45.6872,45.6955,45.6706,45.6789,55100.0
2013-12-20 14:40:00,55.05,55.07,55.04,55.06,39300.0,45.6872,45.7038,45.6789,45.6955,39300.0
2013-12-20 14:45:00,55.06,55.07,55.05,55.05,60600.0,45.6955,45.7038,45.6872,45.6872,60600.0
2013-12-20 14:50:00,55.05,55.06,55.03,55.03,25600.0,45.6872,45.6955,45.6706,45.6706,25600.0
2013-12-20 14:55:00,55.04,55.05,55.03,55.03,38900.0,45.6789,45.6872,45.6706,45.6706,38900.0
2013-12-20 15:00:00,55.03,55.03,54.99,54.99,91400.0,45.6706,45.6706,45.6374,45.6374,91400.0
2013-12-20 15:05:00,55.0,55.03,54.99,55.02,60000.0,45.6457,45.6706,45.6374,45.6623,60000.0
2013-12-20 15:10:00,55.02,55.04,55.01,55.03,129400.0,45.6623,45.6789,45.654,45.6706,129400.0
2013-12-20 15:15:00,55.03,55.04,55.02,55.02,69700.0,45.6706,45.6789,45.6623,45.6623,69700.0
2013-12-20 15:20:00,55.02,55.02,54.97,54.98,42300.0,45.6623,45.6623,45.6208,45.6291,42300.0
2013-12-20 15:25:00,54.98,55.01,54.94,54.97,114900.0,45.6291,45.654,45.5959,45.6208,114900.0
2013-12-20 15:30:00,54.97,55.0,54.96,54.96,62900.0,45.6208,45.6457,45.6125,45.6125,62900.0
2013-12-20 15:35:00,54.97,54.98,54.93,54.97,82500.0,45.6208,45.6291,45.5876,45.6208,82500.0
2013-12-20 15:40:00,54.98,55.02,54.94,54.94,80700.0,45.6291,45.6623,45.5959,45.5959,80700.0
2013-12-20 15:45:00,54.94,54.97,54.91,54.93,139000.0,45.5959,45.6208,45.571,45.5876,139000.0
2013-12-20 15:50:00,54.94,54.96,54.92,54.94,221600.0,45.5959,45.6125,45.5793,45.5959,221600.0
2013-12-20 15:55:00,54.94,54.94,54.85,54.91,729400.0,45.5959,45.5959,45.5212,45.571,729400.0
2013-12-23 09:30:00,55.19,55.21,55.07,55.09,85100.0,45.8034,45.82,45.7038,45.7204,85100.0
2013-12-23 09:35:00,55.08,55.16,55.08,55.16,137900.0,45.7121,45.7785,45.7121,45.7785,137900.0
2013-12-23 09:40:00,55.16,55.16,55.13,55.16,81800.0,45.7785,45.7785,45.7536,45.7785,81800.0
2013-12-23 09:45:00,55.15,55.16,55.03,55.04,59100.0,45.7702,45.7785,45.6706,45.6789,59100.0
2013-12-23 09:50:00,55.04,55.08,55.04,55.07,81400.0,45.6789,45.7121,45.6789,45.7038,81400.0
2013-12-23 09:55:00,55.07,55.07,55.02,55.03,70400.0,45.7038,45.7038,45.6623,45.6706,70400.0
2013-12-23 10:00:00,55.03,55.03,54.98,55.02,83000.0,45.6706,45.6706,45.6291,45.6623,83000.0
2013-12-23 10:05:00,55.01,55.04,55.0,55.02,19300.0,45.654,45.6789,45.6457,45.6623,19300.0
2013-12-23 10:10:00,55.02,55.02,54.99,55.0,59300.0,45.6623,45.6623,45.6374,45.6457,59300.0
2013-12-23 10:15:00,54.99,55.01,54.97,55.0,83200.0,45.6374,45.654,45.6208,45.6457,83200.0
2013-12-23 10:20:00,54.99,55.01,54.97,55.01,32900.0,45.6374,45.654,45.6208,45.654,32900.0
2013-12-23 10:25:00,55.0,55.04,55.0,55.02,31100.0,45.6457,45.6789,45.6457,45.6623,31100.0
2013-12-23 10:30:00,55.03,55.04,55.02,55.03,26000.0,45.6706,45.6789,45.6623,45.6706,26000.0
2013-12-23 10:35:00,55.02,55.06,55.0,55.06,41400.0,45.6623,45.6955,45.6457,45.6955,41400.0
2013-12-23 10:40:00,55.06,55.09,55.05,55.07,43400.0,45.6955,45.7204,45.6872,45.7038,43400.0
2013-12-23 10:45:00,55.08,55.09,55.04,55.08,47000.0,45.7121,45.7204,45.6789,45.7121,47000.0
2013-12-23 10:50:00,55.08,55.08,55.05,55.06,35600.0,45.7121,45.7121,45.6872,45.6955,35600.0
2013-12-23 10:55:00,55.05,55.07,55.04,55.06,41700.0,45.6872,45.7038,45.6789,45.6955,41700.0
2013-12-23 11:00:00,55.05,55.08,55.05,55.08,20100.0,45.6872,45.7121,45.6872,45.7121,20100.0
2013-12-23 11:05:00,55.08,55.08,55.05,55.05,24100.0,45.7121,45.7121,45.6872,45.6872,24100.0
2013-12-23 11:10:00,55.05,55.06,55.03,55.04,31100.0,45.6872,45.6955,45.6706,45.6789,31100.0
2013-12-23 11:15:00,55.04,55.07,55.03,55.05,48800.0,45.6789,45.7038,45.6706,45.6872,48800.0
2013-12-23 11:20:00,55.04,55.06,55.04,55.06,23200.0,45.6789,45.6955,45.6789,45.6955,23200.0
2013-12-23 11:25:00,55.06,55.1,55.05,55.09,28900.0,45.6955,45.7287,45.6872,45.7204,28900.0
2013-12-23 11:30:00,55.1,55.14,55.1,55.13,61000.0,45.7287,45.7619,45.7287,45.7536,61000.0
2013-12-23 11:35:00,55.14,55.14,55.1,55.11,37300.0,45.7619,45.7619,45.7287,45.737,37300.0
2013-12-23 11:40:00,55.11,55.12,55.1,55.1,29500.0,45.737,45.7453,45.7287,45.7287,29500.0
2013-12-23 11:45:00,55.11,55.11,55.08,55.08,31100.0,45.737,45.737,45.7121,45.7121,31100.0
2013-12-23 11:50:00,55.09,55.11,55.08,55.1,39900.0,45.7204,45.737,45.7121,45.7287,39900.0
2013-12-23 11:55:00,55.1,55.1,55.08,55.08,19100.0,45.7287,45.7287,45.7121,45.7121,19100.0
2013-12-23 12:00:00,55.09,55.09,55.07,55.07,35300.0,45.7204,45.7204,45.7038,45.7038,35300.0
2013-12-23 12:05:00,55.07,55.08,55.04,55.05,50100.0,45.7038,45.7121,45.6789,45.6872,50100.0
2013-12-23 12:10:00,55.05,55.08,55.05,55.08,13800.0,45.6872,45.7121,45.6872,45.7121,13800.0
2013-12-23 12:15:00,55.08,55.11,55.07,55.09,24700.0,45.7121,45.737,45.7038,45.7204,24700.0
2013-12-23 12:20:00,55.08,55.11,55.08,55.1,19900.0,45.7121,45.737,45.7121,45.7287,19900.0
2013-12-23 12:25:00,55.11,55.12,55.08,55.09,32500.0,45.737,45.7453,45.7121,45.7204,32500.0
2013-12-23 12:30:00,55.08,55.1,55.08,55.09,20000.0,45.7121,45.7287,45.7121,45.7204,20000.0
2013-12-23 12:35:00,55.09,55.11,55.08,55.09,28100.0,45.7204,45.737,45.7121,45.7204,28100.0
2013-12-23 12:40:00,55.09,55.11,55.08,55.1,22500.0,45.7204,45.737,45.7121,45.7287,22500.0
2013-12-23 12:45:00,55.11,55.13,55.11,55.13,31900.0,45.737,45.7536,45.737,45.7536,31900.0
2013-12-23 12:50:00,55.13,55.14,55.11,55.11,21600.0,45.7536,45.7619,45.737,45.737,21600.0
2013-12-23 12:55:00,55.11,55.12,55.09,55.09,15600.0,45.737,45.7453,45.7204,45.7204,15600.0
2013-12-23 13:00:00,55.09,55.09,55.08,55.09,12600.0,45.7204,45.7204,45.7121,45.7204,12600.0
2013-12-23 13:05:00,55.09,55.1,55.07,55.08,56900.0,45.7204,45.7287,45.7038,45.7121,56900.0
2013-12-23 13:10:00,55.09,55.1,55.08,55.1,26000.0,45.7204,45.7287,45.7121,45.7287,26000.0
2013-12-23 13:15:00,55.09,55.1,55.06,55.06,39400.0,45.7204,45.7287,45.6955,45.6955,39400.0
2013-12-23 13:20:00,55.06,55.08,55.06,55.08,23900.0,45.6955,45.7121,45.6955,45.7121,23900.0
2013-12-23 13:25:00,55.08,55.11,55.08,55.11,29800.0,45.7121,45.737,45.7121,45.737,29800.0
2013-12-23 13:30:00,55.1,55.12,55.1,55.12,32800.0,45.7287,45.7453,45.7287,45.7453,32800.0
2013-12-23 13:35:00,55.12,55.12,55.09,55.09,36200.0,45.7453,45.7453,45.7204,45.7204,36200.0
2013-12-23 13:40:00,55.08,55.09,55.06,55.09,43100.0,45.7121,45.7204,45.6955,45.7204,43100.0
2013-12-23 13:45:00,55.09,55.09,55.02,55.02,49700.0,45.7204,45.7204,45.6623,45.6623,49700.0
2013-12-23 13:50:00,55.03,55.04,55.0,55.0,35700.0,45.6706,45.6789,45.6457,45.6457,35700.0
2013-12-23 13:55:00,55.01,55.05,55.0,55.04,52800.0,45.654,45.6872,45.6457,45.6789,52800.0
2013-12-23 14:00:00,55.05,55.07,55.04,55.05,42000.0,45.6872,45.7038,45.6789,45.6872,42000.0
2013-12-23 14:05:00,55.05,55.07,55.03,55.04,69800.0,45.6872,45.7038,45.6706,45.6789,69800.0
2013-12-23 14:10:00,55.04,55.06,55.03,55.04,28800.0,45.6789,45.6955,45.6706,45.6789,28800.0
2013-12-23 14:15:00,55.03,55.08,55.03,55.05,71200.0,45.6706,45.7121,45.6706,45.6872,71200.0
2013-12-23 14:20:00,55.04,55.06,55.04,55.05,28400.0,45.6789,45.6955,45.6789,45.6872,28400.0
2013-12-23 14:25:00,55.05,55.05,55.01,55.01,35000.0,45.6872,45.6872,45.654,45.654,35000.0
2013-12-23 14:30:00,55.02,55.07,55.01,55.04,55500.0,45.6623,45.7038,45.654,45.6789,55500.0
2013-12-23 14:35:00,55.05,55.07,55.03,55.06,53700.0,45.6872,45.7038,45.6706,45.6955,53700.0
2013-12-23 14:40:00,55.06,55.06,55.04,55.04,18900.0,45.6955,45.6955,45.6789,45.6789,18900.0
2013-12-23 14:45:00,55.04,55.06,55.04,55.05,41700.0,45.6789,45.6955,45.6789,45.6872,41700.0
2013-12-23 14:50:00,55.05,55.05,55.03,55.03,35800.0,45.6872,45.6872,45.6706,45.6706,35800.0
2013-12-23 14:55:00,55.03,55.03,55.01,55.02,36600.0,45.6706,45.6706,45.654,45.6623,36600.0
2013-12-23 15:00:00,55.02,55.05,55.01,55.04,45700.0,45.6623,45.6872,45.654,45.6789,45700.0
2013-12-23 15:05:00,55.05,55.05,55.03,55.03,37900.0,45.6872,45.6872,45.6706,45.6706,37900.0
2013-12-23 15:10:00,55.03,55.04,55.03,55.03,45600.0,45.6706,45.6789,45.6706,45.6706,45600.0
2013-12-23 15:15:00,55.03,55.06,55.01,55.06,81900.0,45.6706,45.6955,45.654,45.6955,81900.0
2013-12-23 15:20:00,55.05,55.07,55.03,55.06,114500.0,45.6872,45.7038,45.6706,45.6955,114500.0
2013-12-23 15:25:00,55.06,55.07,55.05,55.07,59200.0,45.6955,45.7038,45.6872,45.7038,59200.0
2013-12-23 15:30:00,55.07,55.09,55.07,55.07,50300.0,45.7038,45.7204,45.7038,45.7038,50300.0
2013-12-23 15:35:00,55.08,55.1,55.07,55.1,50500.0,45.7121,45.7287,45.7038,45.7287,50500.0
2013-12-23 15:40:00,55.09,55.1,55.08,55.08,90800.0,45.7204,45.7287,45.7121,45.7121,90800.0
2013-12-23 15:45:00,55.08,55.08,55.02,55.05,91400.0,45.7121,45.7121,45.6623,45.6872,91400.0
2013-12-23 15:50:00,55.05,55.08,55.02,55.06,141000.0,45.6872,45.7121,45.6623,45.6955,141000.0
2013-12-23 15:55:00,55.07,55.11,55.05,55.11,344900.0,45.7038,45.737,45.6872,45.737,344900.0
2013-12-24 09:30:00,55.13,55.15,55.08,55.11,81800.0,45.7536,45.7702,45.7121,45.737,81800.0
2013-12-24 09:35:00,55.11,55.14,55.08,55.1,130400.0,45.737,45.7619,45.7121,45.7287,130400.0
2013-12-24 09:40:00,55.11,55.11,55.06,55.07,39900.0,45.737,45.737,45.6955,45.7038,39900.0
2013-12-24 09:45:00,55.07,55.07,55.01,55.01,48800.0,45.7038,45.7038,45.654,45.654,48800.0
2013-12-24 09:50:00,55.02,55.03,54.94,54.96,45800.0,45.6623,45.6706,45.5959,45.6125,45800.0
2013-12-24 09:55:00,54.96,54.99,54.95,54.98,46600.0,45.6125,45.6374,45.6042,45.6291,46600.0
2013-12-24 10:00:00,54.99,55.03,54.99,55.01,25200.0,45.6374,45.6706,45.6374,45.654,25200.0
2013-12-24 10:05:00,55.02,55.02,54.96,54.97,50000.0,45.6623,45.6623,45.6125,45.6208,50000.0
2013-12-24 10:10:00,54.97,54.98,54.95,54.98,32600.0,45.6208,45.6291,45.6042,45.6291,32600.0
2013-12-24 10:15:00,54.98,55.01,54.98,55.0,11500.0,45.6291,45.654,45.6291,45.6457,11500.0
2013-12-24 10:20:00,55.01,55.04,55.01,55.04,11300.0,45.654,45.6789,45.654,45.6789,11300.0
2013-12-24 10:25:00,55.04,55.06,55.03,55.04,28500.0,45.6789,45.6955,45.6706,45.6789,28500.0
2013-12-24 10:30:00,55.04,55.06,55.03,55.04,23800.0,45.6789,45.6955,45.6706,45.6789,23800.0
2013-12-24 10:35:00,55.04,55.06,55.04,55.04,28400.0,45.6789,45.6955,45.6789,45.6789,28400.0
2013-12-24 10:40:00,55.05,55.06,55.01,55.02,16000.0,45.6872,45.6955,45.654,45.6623,16000.0
2013-12-24 10:45:00,55.02,55.04,54.99,55.0,13900.0,45.6623,45.6789,45.6374,45.6457,13900.0
2013-12-24 10:50:00,54.99,55.01,54.98,54.99,10600.0,45.6374,45.654,45.6291,45.6374,10600.0
2013-12-24 10:55:00,55.0,55.02,54.99,55.02,22400.0,45.6457,45.6623,45.6374,45.6623,22400.0
2013-12-24 11:00:00,55.02,55.05,55.01,55.04,12800.0,45.6623,45.6872,45.654,45.6789,12800.0
2013-12-24 11:05:00,55.04,55.04,55.02,55.04,11600.0,45.6789,45.6789,45.6623,45.6789,11600.0
2013-12-24 11:10:00,55.03,55.04,55.02,55.03,21400.0,45.6706,45.6789,45.6623,45.6706,21400.0
2013-12-24 11:15:00,55.03,55.06,55.02,55.04,28900.0,45.6706,45.6955,45.6623,45.6789,28900.0
2013-12-24 11:20:00,55.04,55.07,55.03,55.06,23700.0,45.6789,45.7038,45.6706,45.6955,23700.0
2013-12-24 11:25:00,55.05,55.05,55.02,55.02,16500.0,45.6872,45.6872,45.6623,45.6623,16500.0
2013-12-24 11:30:00,55.02,55.05,55.01,55.05,31900.0,45.6623,45.6872,45.654,45.6872,31900.0
2013-12-24 11:35:00,55.05,55.06,55.04,55.05,13700.0,45.6872,45.6955,45.6789,45.6872,13700.0
2013-12-24 11:40:00,55.05,55.05,55.04,55.04,24400.0,45.6872,45.6872,45.6789,45.6789,24400.0
2013-12-24 11:45:00,55.05,55.06,55.02,55.05,28700.0,45.6872,45.6955,45.6623,45.6872,28700.0
2013-12-24 11:50:00,55.05,55.06,55.04,55.04,13700.0,45.6872,45.6955,45.6789,45.6789,13700.0
2013-12-24 11:55:00,55.05,55.08,55.04,55.07,32200.0,45.6872,45.7121,45.6789,45.7038,32200.0
2013-12-24 12:00:00,55.07,55.08,55.05,55.07,36700.0,45.7038,45.7121,45.6872,45.7038,36700.0
2013-12-24 12:05:00,55.08,55.09,55.07,55.08,14600.0,45.7121,45.7204,45.7038,45.7121,14600.0
2013-12-24 12:10:00,55.08,55.09,55.06,55.08,14000.0,45.7121,45.7204,45.6955,45.7121,14000.0
2013-12-24 12:15:00,55.08,55.09,55.06,55.07,23000.0,45.7121,45.7204,45.6955,45.7038,23000.0
2013-12-24 12:20:00,55.07,55.07,55.01,55.02,312800.0,45.7038,45.7038,45.654,45.6623,312800.0
2013-12-24 12:25:00,55.02,55.03,54.99,55.01,606600.0,45.6623,45.6706,45.6374,45.654,606600.0
2013-12-24 12:30:00,55.0,55.02,54.96,55.0,324300.0,45.6457,45.6623,45.6125,45.6457,324300.0
2013-12-24 12:35:00,55.0,55.02,54.97,55.02,317000.0,45.6457,45.6623,45.6208,45.6623,317000.0
2013-12-24 12:40:00,55.02,55.03,54.96,55.0,407100.0,45.6623,45.6706,45.6125,45.6457,407100.0
2013-12-24 12:45:00,55.01,55.03,55.01,55.03,49800.0,45.654,45.6706,45.654,45.6706,49800.0
2013-12-24 12:50:00,55.03,55.05,55.01,55.04,102100.0,45.6706,45.6872,45.654,45.6789,102100.0
2013-12-24 12:55:00,55.04,55.06,55.02,55.04,175400.0,45.6789,45.6955,45.6623,45.6789,175400.0
2013-12-26 09:30:00,55.35,55.35,55.04,55.13,71100.0,45.9362,45.9362,45.6789,45.7536,71100.0
2013-12-26 09:35:00,55.13,55.17,55.1,55.11,114000.0,45.7536,45.7868,45.7287,45.737,114000.0
2013-12-26 09:40:00,55.12,55.17,55.11,55.16,59200.0,45.7453,45.7868,45.737,45.7785,59200.0
2013-12-26 09:45:00,55.17,55.22,55.17,55.2,38000.0,45.7868,45.8283,45.7868,45.8117,38000.0
2013-12-26 09:50:00,55.2,55.21,55.13,55.17,54500.0,45.8117,45.82,45.7536,45.7868,54500.0
2013-12-26 09:55:00,55.16,55.18,55.14,55.17,31400.0,45.7785,45.7951,45.7619,45.7868,31400.0
2013-12-26 10:00:00,55.16,55.23,55.16,55.21,34200.0,45.7785,45.8366,45.7785,45.82,34200.0
2013-12-26 10:05:00,55.22,55.24,55.21,55.21,28400.0,45.8283,45.8449,45.82,45.82,28400.0
2013-12-26 10:10:00,55.22,55.27,55.22,55.27,32200.0,45.8283,45.8698,45.8283,45.8698,32200.0
2013-12-26 10:15:00,55.27,55.32,55.27,55.31,17600.0,45.8698,45.9113,45.8698,45.903,17600.0
2013-12-26 10:20:00,55.32,55.33,55.3,55.33,43200.0,45.9113,45.9196,45.8947,45.9196,43200.0
2013-12-26 10:25:00,55.33,55.36,55.33,55.36,23800.0,45.9196,45.9445,45.9196,45.9445,23800.0
2013-12-26 10:30:00,55.36,55.36,55.35,55.36,19000.0,45.9445,45.9445,45.9362,45.9445,19000.0
2013-12-26 10:35:00,55.35,55.35,55.33,55.33,21700.0,45.9362,45.9362,45.9196,45.9196,21700.0
2013-12-26 10:40:00,55.33,55.34,55.31,55.31,17600.0,45.9196,45.9279,45.903,45.903,17600.0
2013-12-26 10:45:00,55.31,55.32,55.28,55.28,19800.0,45.903,45.9113,45.8781,45.8781,19800.0
2013-12-26 10:50:00,55.28,55.28,55.27,55.27,6600.0,45.8781,45.8781,45.8698,45.8698,6600.0
2013-12-26 10:55:00,55.27,55.27,55.24,55.27,18600.0,45.8698,45.8698,45.8449,45.8698,18600.0
2013-12-26 11:00:00,55.28,55.28,55.24,55.26,8300.0,45.8781,45.8781,45.8449,45.8615,8300.0
2013-12-26 11:05:00,55.26,55.26,55.23,55.23,121200.0,45.8615,45.8615,45.8366,45.8366,121200.0
2013-12-26 11:10:00,55.23,55.25,55.22,55.22,15900.0,45.8366,45.8532,45.8283,45.8283,15900.0
2013-12-26 11:15:00,55.22,55.23,55.2,55.2,40700.0,45.8283,45.8366,45.8117,45.8117,40700.0
2013-12-26 11:20:00,55.2,55.24,55.2,55.22,24400.0,45.8117,45.8449,45.8117,45.8283,24400.0
2013-12-26 11:25:00,55.23,55.26,55.23,55.26,7800.0,45.8366,45.8615,45.8366,45.8615,7800.0
2013-12-26 11:30:00,55.26,55.28,55.24,55.28,35500.0,45.8615,45.8781,45.8449,45.8781,35500.0
2013-12-26 11:35:00,55.28,55.28,55.25,55.26,29700.0,45.8781,45.8781,45.8532,45.8615,29700.0
2013-12-26 11:40:00,55.25,55.27,55.24,55.24,43800.0,45.8532,45.8698,45.8449,45.8449,43800.0
2013-12-26 11:45:00,55.24,55.27,55.24,55.25,17400.0,45.8449,45.8698,45.8449,45.8532,17400.0
2013-12-26 11:50:00,55.25,55.27,55.25,55.26,14200.0,45.8532,45.8698,45.8532,45.8615,14200.0
2013-12-26 11:55:00,55.27,55.27,55.24,55.26,31500.0,45.8698,45.8698,45.8449,45.8615,31500.0
2013-12-26 12:00:00,55.25,55.27,55.25,55.27,14300.0,45.8532,45.8698,45.8532,45.8698,14300.0
2013-12-26 12:05:00,55.26,55.27,55.24,55.26,16200.0,45.8615,45.8698,45.8449,45.8615,16200.0
2013-12-26 12:10:00,55.26,55.28,55.25,55.26,16000.0,45.8615,45.8781,45.8532,45.8615,16000.0
2013-12-26 12:15:00,55.26,55.27,55.25,55.26,9600.0,45.8615,45.8698,45.8532,45.8615,9600.0
2013-12-26 12:20:00,55.26,55.27,55.24,55.26,21400.0,45.8615,45.8698,45.8449,45.8615,21400.0
2013-12-26 12:25:00,55.26,55.29,55.25,55.29,13100.0,45.8615,45.8864,45.8532,45.8864,13100.0
2013-12-26 12:30:00,55.29,55.31,55.29,55.3,14200.0,45.8864,45.903,45.8864,45.8947,14200.0
2013-12-26 12:35:00,55.3,55.32,55.29,55.31,14900.0,45.8947,45.9113,45.8864,45.903,14900.0
2013-12-26 12:40:00,55.31,55.34,55.3,55.33,17300.0,45.903,45.9279,45.8947,45.9196,17300.0
2013-12-26 12:45:00,55.32,55.35,55.32,55.33,13500.0,45.9113,45.9362,45.9113,45.9196,13500.0
2013-12-26 12:50:00,55.34,55.34,55.33,55.33,11100.0,45.9279,45.9279,45.9196,45.9196,11100.0
2013-12-26 12:55:00,55.32,55.33,55.32,55.33,5000.0,45.9113,45.9196,45.9113,45.9196,5000.0
2013-12-26 13:00:00,55.32,55.35,55.32,55.34,20400.0,45.9113,45.9362,45.9113,45.9279,20400.0
2013-12-26 13:05:00,55.35,55.35,55.34,55.35,7000.0,45.9362,45.9362,45.9279,45.9362,7000.0
2013-12-26 13:10:00,55.34,55.36,55.33,55.34,15300.0,45.9279,45.9445,45.9196,45.9279,15300.0
2013-12-26 13:15:00,55.34,55.37,55.34,55.36,30000.0,45.9279,45.9528,45.9279,45.9445,30000.0
2013-12-26 13:20:00,55.35,55.37,55.35,55.36,13200.0,45.9362,45.9528,45.9362,45.9445,13200.0
2013-12-26 13:25:00,55.36,55.38,55.34,55.35,125700.0,45.9445,45.9611,45.9279,45.9362,125700.0
2013-12-26 13:30:00,55.35,55.36,55.34,55.35,26000.0,45.9362,45.9445,45.9279,45.9362,26000.0
2013-12-26 13:35:00,55.35,55.35,55.33,55.35,17000.0,45.9362,45.9362,45.9196,45.9362,17000.0
2013-12-26 13:40:00,55.35,55.35,55.33,55.34,34300.0,45.9362,45.9362,45.9196,45.9279,34300.0
2013-12-26 13:45:00,55.34,55.37,55.34,55.37,12600.0,45.9279,45.9528,45.9279,45.9528,12600.0
2013-12-26 13:50:00,55.37,55.39,55.37,55.38,71800.0,45.9528,45.9694,45.9528,45.9611,71800.0
2013-12-26 13:55:00,55.38,55.39,55.36,55.39,35000.0,45.9611,45.9694,45.9445,45.9694,35000.0
2013-12-26 14:00:00,55.39,55.4,55.37,55.39,23600.0,45.9694,45.9777,45.9528,45.9694,23600.0
2013-12-26 14:05:00,55.38,55.39,55.37,55.37,11700.0,45.9611,45.9694,45.9528,45.9528,11700.0
2013-12-26 14:10:00,55.38,55.4,55.37,55.39,16600.0,45.9611,45.9777,45.9528,45.9694,16600.0
2013-12-26 14:15:00,55.39,55.39,55.35,55.36,40200.0,45.9694,45.9694,45.9362,45.9445,40200.0
2013-12-26 14:20:00,55.37,55.38,55.36,55.38,17100.0,45.9528,45.9611,45.9445,45.9611,17100.0
2013-12-26 14:25:00,55.37,55.4,55.37,55.4,13700.0,45.9528,45.9777,45.9528,45.9777,13700.0
2013-12-26 14:30:00,55.4,55.4,55.39,55.4,5900.0,45.9777,45.9777,45.9694,45.9777,5900.0
2013-12-26 14:35:00,55.4,55.41,55.39,55.39,14200.0,45.9777,45.986,45.9694,45.9694,14200.0
2013-12-26 14:40:00,55.4,55.4,55.39,55.4,12700.0,45.9777,45.9777,45.9694,45.9777,12700.0
2013-12-26 14:45:00,55.39,55.4,55.36,55.36,10700.0,45.9694,45.9777,45.9445,45.9445,10700.0
2013-12-26 14:50:00,55.37,55.39,55.37,55.37,34900.0,45.9528,45.9694,45.9528,45.9528,34900.0
2013-12-26 14:55:00,55.37,55.4,55.37,55.39,6700.0,45.9528,45.9777,45.9528,45.9694,6700.0
2013-12-26 15:00:00,55.39,55.41,55.39,55.4,26300.0,45.9694,45.986,45.9694,45.9777,26300.0
2013-12-26 15:05:00,55.4,55.42,55.38,55.41,16800.0,45.9777,45.9943,45.9611,45.986,16800.0
2013-12-26 15:10:00,55.4,55.41,55.39,55.39,9500.0,45.9777,45.986,45.9694,45.9694,9500.0
2013-12-26 15:15:00,55.39,55.39,55.36,55.38,26800.0,45.9694,45.9694,45.9445,45.9611,26800.0
2013-12-26 15:20:00,55.39,55.39,55.37,55.38,11000.0,45.9694,45.9694,45.9528,45.9611,11000.0
2013-12-26 15:25:00,55.38,55.4,55.37,55.4,18100.0,45.9611,45.9777,45.9528,45.9777,18100.0
2013-12-26 15:30:00,55.39,55.4,55.38,55.39,20500.0,45.9694,45.9777,45.9611,45.9694,20500.0
2013-12-26 15:35:00,55.38,55.39,55.35,55.38,36500.0,45.9611,45.9694,45.9362,45.9611,36500.0
2013-12-26 15:40:00,55.38,55.4,55.36,55.39,87100.0,45.9611,45.9777,45.9445,45.9694,87100.0
2013-12-26 15:45:00,55.39,55.4,55.36,55.36,69100.0,45.9694,45.9777,45.9445,45.9445,69100.0
2013-12-26 15:50:00,55.37,55.38,55.36,55.38,74300.0,45.9528,45.9611,45.9445,45.9611,74300.0
2013-12-26 15:55:00,55.39,55.43,55.38,55.43,281600.0,45.9694,46.0026,45.9611,46.0026,281600.0
2013-12-27 09:30:00,55.59,55.6,55.48,55.49,126400.0,46.1354,46.1437,46.0441,46.0524,126400.0
2013-12-27 09:35:00,55.48,55.52,55.48,55.5,98100.0,46.0441,46.0773,46.0441,46.0607,98100.0
2013-12-27 09:40:00,55.49,55.5,55.43,55.46,68100.0,46.0524,46.0607,46.0026,46.0275,68100.0
2013-12-27 09:45:00,55.46,55.46,55.42,55.42,19700.0,46.0275,46.0275,45.9943,45.9943,19700.0
2013-12-27 09:50:00,55.42,55.46,55.41,55.44,42200.0,45.9943,46.0275,45.986,46.0109,42200.0
2013-12-27 09:55:00,55.44,55.49,55.44,55.49,30000.0,46.0109,46.0524,46.0109,46.0524,30000.0
2013-12-27 10:00:00,55.48,55.51,55.48,55.48,26400.0,46.0441,46.069,46.0441,46.0441,26400.0
2013-12-27 10:05:00,55.48,55.52,55.47,55.52,35900.0,46.0441,46.0773,46.0358,46.0773,35900.0
2013-12-27 10:10:00,55.53,55.53,55.5,55.5,23100.0,46.0856,46.0856,46.0607,46.0607,23100.0
2013-12-27 10:15:00,55.51,55.52,55.5,55.5,27800.0,46.069,46.0773,46.0607,46.0607,27800.0
2013-12-27 10:20:00,55.5,55.51,55.45,55.48,56800.0,46.0607,46.069,46.0192,46.0441,56800.0
2013-12-27 10:25:00,55.48,55.48,55.44,55.44,31600.0,46.0441,46.0441,46.0109,46.0109,31600.0
2013-12-27 10:30:00,55.44,55.45,55.35,55.35,118400.0,46.0109,46.0192,45.9362,45.9362,118400.0
2013-12-27 10:35:00,55.35,55.39,55.34,55.34,32400.0,45.9362,45.9694,45.9279,45.9279,32400.0
2013-12-27 10:40:00,55.34,55.35,55.3,55.31,21200.0,45.9279,45.9362,45.8947,45.903,21200.0
2013-12-27 10:45:00,55.32,55.32,55.28,55.29,23900.0,45.9113,45.9113,45.8781,45.8864,23900.0
2013-12-27 10:50:00,55.29,55.33,55.29,55.32,25100.0,45.8864,45.9196,45.8864,45.9113,25100.0
2013-12-27 10:55:00,55.32,55.34,55.29,55.3,17300.0,45.9113,45.9279,45.8864,45.8947,17300.0
2013-12-27 11:00:00,55.3,55.34,55.3,55.34,16700.0,45.8947,45.9279,45.8947,45.9279,16700.0
2013-12-27 11:05:00,55.34,55.37,55.33,55.33,27600.0,45.9279,45.9528,45.9196,45.9196,27600.0
2013-12-27 11:10:00,55.33,55.35,55.33,55.35,30400.0,45.9196,45.9362,45.9196,45.9362,30400.0
2013-12-27 11:15:00,55.36,55.39,55.35,55.36,184800.0,45.9445,45.9694,45.9362,45.9445,184800.0
2013-12-27 11:20:00,55.36,55.36,55.32,55.32,17500.0,45.9445,45.9445,45.9113,45.9113,17500.0
2013-12-27 11:25:00,55.31,55.37,55.31,55.36,17000.0,45.903,45.9528,45.903,45.9445,17000.0
2013-12-27 11:30:00,55.37,55.41,55.37,55.38,14500.0,45.9528,45.986,45.9528,45.9611,14500.0
2013-12-27 11:35:00,55.38,55.38,55.35,55.35,16000.0,45.9611,45.9611,45.9362,45.9362,16000.0
2013-12-27 11:40:00,55.35,55.37,55.35,55.36,13300.0,45.9362,45.9528,45.9362,45.9445,13300.0
2013-12-27 11:45:00,55.36,55.38,55.36,55.37,15300.0,45.9445,45.9611,45.9445,45.9528,15300.0
2013-12-27 11:50:00,55.36,55.38,55.36,55.37,8900.0,45.9445,45.9611,45.9445,45.9528,8900.0
2013-12-27 11:55:00,55.38,55.41,55.36,55.39,23000.0,45.9611,45.986,45.9445,45.9694,23000.0
2013-12-27 12:00:00,55.39,55.41,55.36,55.39,16600.0,45.9694,45.986,45.9445,45.9694,16600.0
2013-12-27 12:05:00,55.39,55.39,55.37,55.39,7000.0,45.9694,45.9694,45.9528,45.9694,7000.0
2013-12-27 12:10:00,55.39,55.39,55.38,55.38,15900.0,45.9694,45.9694,45.9611,45.9611,15900.0
2013-12-27 12:15:00,55.38,55.38,55.32,55.35,271100.0,45.9611,45.9611,45.9113,45.9362,271100.0
2013-12-27 12:20:00,55.36,55.38,55.35,55.36,13600.0,45.9445,45.9611,45.9362,45.9445,13600.0
2013-12-27 12:25:00,55.36,55.37,55.35,55.36,20500.0,45.9445,45.9528,45.9362,45.9445,20500.0
2013-12-27 12:30:00,55.36,55.37,55.35,55.36,16300.0,45.9445,45.9528,45.9362,45.9445,16300.0
2013-12-27 12:35:00,55.36,55.36,55.35,55.36,14900.0,45.9445,45.9445,45.9362,45.9445,14900.0
2013-12-27 12:40:00,55.35,55.37,55.34,55.34,8900.0,45.9362,45.9528,45.9279,45.9279,8900.0
2013-12-27 12:45:00,55.33,55.33,55.31,55.32,14000.0,45.9196,45.9196,45.903,45.9113,14000.0
2013-12-27 12:50:00,55.32,55.33,55.31,55.31,13500.0,45.9113,45.9196,45.903,45.903,13500.0
2013-12-27 12:55:00,55.31,55.32,55.28,55.3,211600.0,45.903,45.9113,45.8781,45.8947,211600.0
2013-12-27 13:00:00,55.29,55.33,55.29,55.33,30200.0,45.8864,45.9196,45.8864,45.9196,30200.0
2013-12-27 13:05:00,55.33,55.33,55.31,55.31,10400.0,45.9196,45.9196,45.903,45.903,10400.0
2013-12-27 13:10:00,55.31,55.32,55.3,55.32,11500.0,45.903,45.9113,45.8947,45.9113,11500.0
2013-12-27 13:15:00,55.31,55.35,55.31,55.34,18300.0,45.903,45.9362,45.903,45.9279,18300.0
2013-12-27 13:20:00,55.34,55.35,55.33,55.33,7400.0,45.9279,45.9362,45.9196,45.9196,7400.0
2013-12-27 13:25:00,55.34,55.35,55.33,55.35,18400.0,45.9279,45.9362,45.9196,45.9362,18400.0
2013-12-27 13:30:00,55.34,55.35,55.33,55.33,5200.0,45.9279,45.9362,45.9196,45.9196,5200.0
2013-12-27 13:35:00,55.32,55.35,55.32,55.34,9500.0,45.9113,45.9362,45.9113,45.9279,9500.0
2013-12-27 13:40:00,55.34,55.34,55.32,55.33,9200.0,45.9279,45.9279,45.9113,45.9196,9200.0
2013-12-27 13:45:00,55.33,55.34,55.32,55.34,5400.0,45.9196,45.9279,45.9113,45.9279,5400.0
2013-12-27 13:50:00,55.34,55.36,55.34,55.36,10400.0,45.9279,45.9445,45.9279,45.9445,10400.0
2013-12-27 13:55:00,55.36,55.37,55.35,55.36,13000.0,45.9445,45.9528,45.9362,45.9445,13000.0
2013-12-27 14:00:00,55.36,55.37,55.35,55.35,9800.0,45.9445,45.9528,45.9362,45.9362,9800.0
2013-12-27 14:05:00,55.35,55.37,55.35,55.37,11800.0,45.9362,45.9528,45.9362,45.9528,11800.0
2013-12-27 14:10:00,55.37,55.38,55.36,55.36,21200.0,45.9528,45.9611,45.9445,45.9445,21200.0
2013-12-27 14:15:00,55.35,55.37,55.33,55.37,12800.0,45.9362,45.9528,45.9196,45.9528,12800.0
2013-12-27 14:20:00,55.37,55.39,55.36,55.38,17200.0,45.9528,45.9694,45.9445,45.9611,17200.0
2013-12-27 14:25:00,55.38,55.4,55.38,55.38,18300.0,45.9611,45.9777,45.9611,45.9611,18300.0
2013-12-27 14:30:00,55.39,55.39,55.37,55.38,11200.0,45.9694,45.9694,45.9528,45.9611,11200.0
2013-12-27 14:35:00,55.37,55.38,55.36,55.36,9900.0,45.9528,45.9611,45.9445,45.9445,9900.0
2013-12-27 14:40:00,55.37,55.38,55.35,55.38,24100.0,45.9528,45.9611,45.9362,45.9611,24100.0
2013-12-27 14:45:00,55.38,55.38,55.36,55.38,20600.0,45.9611,45.9611,45.9445,45.9611,20600.0
2013-12-27 14:50:00,55.38,55.39,55.37,55.37,5700.0,45.9611,45.9694,45.9528,45.9528,5700.0
2013-12-27 14:55:00,55.37,55.37,55.33,55.34,25700.0,45.9528,45.9528,45.9196,45.9279,25700.0
2013-12-27 15:00:00,55.33,55.34,55.32,55.32,7800.0,45.9196,45.9279,45.9113,45.9113,7800.0
2013-12-27 15:05:00,55.33,55.34,55.32,55.32,10900.0,45.9196,45.9279,45.9113,45.9113,10900.0
2013-12-27 15:10:00,55.32,55.33,55.31,55.32,28900.0,45.9113,45.9196,45.903,45.9113,28900.0
2013-12-27 15:15:00,55.32,55.33,55.31,55.33,14100.0,45.9113,45.9196,45.903,45.9196,14100.0
2013-12-27 15:20:00,55.33,55.33,55.29,55.29,35800.0,45.9196,45.9196,45.8864,45.8864,35800.0
2013-12-27 15:25:00,55.29,55.32,55.29,55.31,21300.0,45.8864,45.9113,45.8864,45.903,21300.0
2013-12-27 15:30:00,55.31,55.35,55.31,55.34,33500.0,45.903,45.9362,45.903,45.9279,33500.0
2013-12-27 15:35:00,55.34,55.36,55.33,55.33,18600.0,45.9279,45.9445,45.9196,45.9196,18600.0
2013-12-27 15:40:00,55.33,55.34,55.32,55.33,25800.0,45.9196,45.9279,45.9113,45.9196,25800.0
2013-12-27 15:45:00,55.32,55.34,55.32,55.33,37300.0,45.9113,45.9279,45.9113,45.9196,37300.0
2013-12-27 15:50:00,55.33,55.37,55.32,55.34,120100.0,45.9196,45.9528,45.9113,45.9279,120100.0
2013-12-27 15:55:00,55.34,55.36,55.33,55.36,161300.0,45.9279,45.9445,45.9196,45.9445,161300.0
2013-12-30 09:30:00,55.38,55.42,55.3,55.33,63700.0,45.9611,45.9943,45.8947,45.9196,63700.0
2013-12-30 09:35:00,55.32,55.35,55.29,55.3,58900.0,45.9113,45.9362,45.8864,45.8947,58900.0
2013-12-30 09:40:00,55.29,55.29,55.16,55.17,43400.0,45.8864,45.8864,45.7785,45.7868,43400.0
2013-12-30 09:45:00,55.17,55.17,55.1,55.11,59500.0,45.7868,45.7868,45.7287,45.737,59500.0
2013-12-30 09:50:00,55.12,55.17,55.12,55.17,37300.0,45.7453,45.7868,45.7453,45.7868,37300.0
2013-12-30 09:55:00,55.17,55.19,55.16,55.17,10200.0,45.7868,45.8034,45.7785,45.7868,10200.0
2013-12-30 10:00:00,55.16,55.2,55.15,55.16,34800.0,45.7785,45.8117,45.7702,45.7785,34800.0
2013-12-30 10:05:00,55.16,55.22,55.16,55.19,58100.0,45.7785,45.8283,45.7785,45.8034,58100.0
2013-12-30 10:10:00,55.18,55.21,55.18,55.19,8400.0,45.7951,45.82,45.7951,45.8034,8400.0
2013-12-30 10:15:00,55.2,55.23,55.2,55.23,15600.0,45.8117,45.8366,45.8117,45.8366,15600.0
2013-12-30 10:20:00,55.23,55.26,55.22,55.23,22700.0,45.8366,45.8615,45.8283,45.8366,22700.0
2013-12-30 10:25:00,55.22,55.22,55.18,55.19,10400.0,45.8283,45.8283,45.7951,45.8034,10400.0
2013-12-30 10:30:00,55.19,55.23,55.18,55.22,40900.0,45.8034,45.8366,45.7951,45.8283,40900.0
2013-12-30 10:35:00,55.22,55.24,55.2,55.24,10100.0,45.8283,45.8449,45.8117,45.8449,10100.0
2013-12-30 10:40:00,55.24,55.25,55.24,55.25,21600.0,45.8449,45.8532,45.8449,45.8532,21600.0
2013-12-30 10:45:00,55.24,55.26,55.23,55.24,263600.0,45.8449,45.8615,45.8366,45.8449,263600.0
2013-12-30 10:50:00,55.24,55.25,55.23,55.23,27400.0,45.8449,45.8532,45.8366,45.8366,27400.0
2013-12-30 10:55:00,55.24,55.26,55.23,55.26,18600.0,45.8449,45.8615,45.8366,45.8615,18600.0
2013-12-30 11:00:00,55.25,55.3,55.24,55.28,217100.0,45.8532,45.8947,45.8449,45.8781,217100.0
2013-12-30 11:05:00,55.28,55.29,55.25,55.27,21500.0,45.8781,45.8864,45.8532,45.8698,21500.0
2013-12-30 11:10:00,55.27,55.3,55.27,55.28,22500.0,45.8698,45.8947,45.8698,45.8781,22500.0
2013-12-30 11:15:00,55.28,55.33,55.28,55.31,12200.0,45.8781,45.9196,45.8781,45.903,12200.0
2013-12-30 11:20:00,55.31,55.34,55.29,55.3,140700.0,45.903,45.9279,45.8864,45.8947,140700.0
2013-12-30 11:25:00,55.3,55.31,55.29,55.3,19100.0,45.8947,45.903,45.8864,45.8947,19100.0
2013-12-30 11:30:00,55.3,55.33,55.27,55.27,41600.0,45.8947,45.9196,45.8698,45.8698,41600.0
2013-12-30 11:35:00,55.27,55.31,55.27,55.29,36800.0,45.8698,45.903,45.8698,45.8864,36800.0
2013-12-30 11:40:00,55.29,55.32,55.29,55.32,14600.0,45.8864,45.9113,45.8864,45.9113,14600.0
2013-12-30 11:45:00,55.31,55.36,55.31,55.33,30100.0,45.903,45.9445,45.903,45.9196,30100.0
2013-12-30 11:50:00,55.33,55.34,55.33,55.33,9500.0,45.9196,45.9279,45.9196,45.9196,9500.0
2013-12-30 11:55:00,55.33,55.37,55.33,55.35,10900.0,45.9196,45.9528,45.9196,45.9362,10900.0
2013-12-30 12:00:00,55.35,55.37,55.35,55.36,34600.0,45.9362,45.9528,45.9362,45.9445,34600.0
2013-12-30 12:05:00,55.36,55.38,55.36,55.36,4800.0,45.9445,45.9611,45.9445,45.9445,4800.0
2013-12-30 12:10:00,55.35,55.38,55.35,55.38,29500.0,45.9362,45.9611,45.9362,45.9611,29500.0
2013-12-30 12:15:00,55.38,55.39,55.36,55.36,6400.0,45.9611,45.9694,45.9445,45.9445,6400.0
2013-12-30 12:20:00,55.36,55.37,55.35,55.35,16900.0,45.9445,45.9528,45.9362,45.9362,16900.0
2013-12-30 12:25:00,55.35,55.36,55.33,55.36,21200.0,45.9362,45.9445,45.9196,45.9445,21200.0
2013-12-30 12:30:00,55.37,55.39,55.36,55.38,17000.0,45.9528,45.9694,45.9445,45.9611,17000.0
2013-12-30 12:35:00,55.38,55.39,55.37,55.37,11100.0,45.9611,45.9694,45.9528,45.9528,11100.0
2013-12-30 12:40:00,55.37,55.39,55.37,55.38,6900.0,45.9528,45.9694,45.9528,45.9611,6900.0
2013-12-30 12:45:00,55.38,55.38,55.37,55.38,16500.0,45.9611,45.9611,45.9528,45.9611,16500.0
2013-12-30 12:50:00,55.37,55.37,55.36,55.37,8600.0,45.9528,45.9528,45.9445,45.9528,8600.0
2013-12-30 12:55:00,55.37,55.38,55.35,55.36,14700.0,45.9528,45.9611,45.9362,45.9445,14700.0
2013-12-30 13:00:00,55.36,55.37,55.36,55.36,10700.0,45.9445,45.9528,45.9445,45.9445,10700.0
2013-12-30 13:05:00,55.37,55.37,55.36,55.36,9500.0,45.9528,45.9528,45.9445,45.9445,9500.0
2013-12-30 13:10:00,55.36,55.37,55.35,55.36,54100.0,45.9445,45.9528,45.9362,45.9445,54100.0
2013-12-30 13:15:00,55.36,55.36,55.34,55.35,21700.0,45.9445,45.9445,45.9279,45.9362,21700.0
2013-12-30 13:20:00,55.36,55.36,55.34,55.34,22400.0,45.9445,45.9445,45.9279,45.9279,22400.0
2013-12-30 13:25:00,55.35,55.36,55.34,55.36,14000.0,45.9362,45.9445,45.9279,45.9445,14000.0
2013-12-30 13:30:00,55.35,55.37,55.35,55.37,43700.0,45.9362,45.9528,45.9362,45.9528,43700.0
2013-12-30 13:35:00,55.36,55.4,55.36,55.38,17100.0,45.9445,45.9777,45.9445,45.9611,17100.0
2013-12-30 13:40:00,55.38,55.38,55.36,55.36,20800.0,45.9611,45.9611,45.9445,45.9445,20800.0
2013-12-30 13:45:00,55.37,55.39,55.36,55.39,15300.0,45.9528,45.9694,45.9445,45.9694,15300.0
2013-12-30 13:50:00,55.39,55.39,55.38,55.39,10800.0,45.9694,45.9694,45.9611,45.9694,10800.0
2013-12-30 13:55:00,55.39,55.41,55.39,55.4,11100.0,45.9694,45.986,45.9694,45.9777,11100.0
2013-12-30 14:00:00,55.39,55.41,55.38,55.41,26400.0,45.9694,45.986,45.9611,45.986,26400.0
2013-12-30 14:05:00,55.41,55.42,55.4,55.41,17700.0,45.986,45.9943,45.9777,45.986,17700.0
2013-12-30 14:10:00,55.41,55.41,55.4,55.41,5700.0,45.986,45.986,45.9777,45.986,5700.0
2013-12-30 14:15:00,55.4,55.41,55.39,55.4,9000.0,45.9777,45.986,45.9694,45.9777,9000.0
2013-12-30 14:20:00,55.4,55.42,55.39,55.4,7600.0,45.9777,45.9943,45.9694,45.9777,7600.0
2013-12-30 14:25:00,55.4,55.41,55.39,55.4,9000.0,45.9777,45.986,45.9694,45.9777,9000.0
2013-12-30 14:30:00,55.41,55.41,55.4,55.41,18200.0,45.986,45.986,45.9777,45.986,18200.0
2013-12-30 14:35:00,55.42,55.43,55.4,55.42,6100.0,45.9943,46.0026,45.9777,45.9943,6100.0
2013-12-30 14:40:00,55.42,55.45,55.42,55.43,6300.0,45.9943,46.0192,45.9943,46.0026,6300.0
2013-12-30 14:45:00,55.43,55.44,55.42,55.44,14900.0,46.0026,46.0109,45.9943,46.0109,14900.0
2013-12-30 14:50:00,55.44,55.44,55.42,55.43,9200.0,46.0109,46.0109,45.9943,46.0026,9200.0
2013-12-30 14:55:00,55.42,55.45,55.42,55.44,19100.0,45.9943,46.0192,45.9943,46.0109,19100.0
2013-12-30 15:00:00,55.44,55.44,55.43,55.43,13000.0,46.0109,46.0109,46.0026,46.0026,13000.0
2013-12-30 15:05:00,55.43,55.44,55.4,55.41,48300.0,46.0026,46.0109,45.9777,45.986,48300.0
2013-12-30 15:10:00,55.41,55.42,55.4,55.4,17000.0,45.986,45.9943,45.9777,45.9777,17000.0
2013-12-30 15:15:00,55.4,55.4,55.39,55.4,70600.0,45.9777,45.9777,45.9694,45.9777,70600.0
2013-12-30 15:20:00,55.39,55.41,55.39,55.4,31000.0,45.9694,45.986,45.9694,45.9777,31000.0
2013-12-30 15:25:00,55.41,55.41,55.39,55.4,13900.0,45.986,45.986,45.9694,45.9777,13900.0
2013-12-30 15:30:00,55.39,55.42,55.39,55.42,19700.0,45.9694,45.9943,45.9694,45.9943,19700.0
2013-12-30 15:35:00,55.41,55.42,55.4,55.4,11600.0,45.986,45.9943,45.9777,45.9777,11600.0
2013-12-30 15:40:00,55.4,55.41,55.4,55.41,17300.0,45.9777,45.986,45.9777,45.986,17300.0
2013-12-30 15:45:00,55.4,55.43,55.39,55.42,51200.0,45.9777,46.0026,45.9694,45.9943,51200.0
2013-12-30 15:50:00,55.42,55.43,55.4,55.42,38500.0,45.9943,46.0026,45.9777,45.9943,38500.0
2013-12-30 15:55:00,55.42,55.46,55.42,55.46,92100.0,45.9943,46.0275,45.9943,46.0275,92100.0
2013-12-31 09:30:00,55.52,55.55,55.38,55.42,75000.0,46.0773,46.1022,45.9611,45.9943,75000.0
2013-12-31 09:35:00,55.41,55.42,55.36,55.36,68400.0,45.986,45.9943,45.9445,45.9445,68400.0
2013-12-31 09:40:00,55.36,55.38,55.32,55.32,23800.0,45.9445,45.9611,45.9113,45.9113,23800.0
2013-12-31 09:45:00,55.35,55.35,55.29,55.29,22500.0,45.9362,45.9362,45.8864,45.8864,22500.0
2013-12-31 09:50:00,55.3,55.31,55.27,55.29,47600.0,45.8947,45.903,45.8698,45.8864,47600.0
2013-12-31 09:55:00,55.3,55.35,55.29,55.34,18800.0,45.8947,45.9362,45.8864,45.9279,18800.0
2013-12-31 10:00:00,55.35,55.4,55.34,55.37,22500.0,45.9362,45.9777,45.9279,45.9528,22500.0
2013-12-31 10:05:00,55.36,55.37,55.33,55.36,20900.0,45.9445,45.9528,45.9196,45.9445,20900.0
2013-12-31 10:10:00,55.36,55.41,55.35,55.4,22600.0,45.9445,45.986,45.9362,45.9777,22600.0
2013-12-31 10:15:00,55.39,55.39,55.36,55.38,33100.0,45.9694,45.9694,45.9445,45.9611,33100.0
2013-12-31 10:20:00,55.38,55.42,55.38,55.4,78600.0,45.9611,45.9943,45.9611,45.9777,78600.0
2013-12-31 10:25:00,55.4,55.41,55.4,55.4,368600.0,45.9777,45.986,45.9777,45.9777,368600.0
2013-12-31 10:30:00,55.41,55.44,55.41,55.42,18500.0,45.986,46.0109,45.986,45.9943,18500.0
2013-12-31 10:35:00,55.42,55.44,55.41,55.42,79500.0,45.9943,46.0109,45.986,45.9943,79500.0
2013-12-31 10:40:00,55.42,55.43,55.41,55.42,57100.0,45.9943,46.0026,45.986,45.9943,57100.0
2013-12-31 10:45:00,55.43,55.43,55.41,55.43,125200.0,46.0026,46.0026,45.986,46.0026,125200.0
2013-12-31 10:50:00,55.43,55.46,55.42,55.45,33100.0,46.0026,46.0275,45.9943,46.0192,33100.0
2013-12-31 10:55:00,55.45,55.48,55.44,55.48,11600.0,46.0192,46.0441,46.0109,46.0441,11600.0
2013-12-31 11:00:00,55.49,55.53,55.49,55.53,27600.0,46.0524,46.0856,46.0524,46.0856,27600.0
2013-12-31 11:05:00,55.53,55.54,55.51,55.53,15300.0,46.0856,46.0939,46.069,46.0856,15300.0
2013-12-31 11:10:00,55.53,55.56,55.53,55.55,124400.0,46.0856,46.1105,46.0856,46.1022,124400.0
2013-12-31 11:15:00,55.54,55.55,55.51,55.51,43100.0,46.0939,46.1022,46.069,46.069,43100.0
2013-12-31 11:20:00,55.52,55.53,55.49,55.49,27700.0,46.0773,46.0856,46.0524,46.0524,27700.0
2013-12-31 11:25:00,55.49,55.5,55.47,55.5,26500.0,46.0524,46.0607,46.0358,46.0607,26500.0
2013-12-31 11:30:00,55.51,55.51,55.5,55.5,33100.0,46.069,46.069,46.0607,46.0607,33100.0
2013-12-31 11:35:00,55.51,55.51,55.49,55.51,28900.0,46.069,46.069,46.0524,46.069,28900.0
2013-12-31 11:40:00,55.5,55.51,55.5,55.5,17900.0,46.0607,46.069,46.0607,46.0607,17900.0
2013-12-31 11:45:00,55.5,55.51,55.49,55.51,56300.0,46.0607,46.069,46.0524,46.069,56300.0
2013-12-31 11:50:00,55.51,55.52,55.5,55.5,21700.0,46.069,46.0773,46.0607,46.0607,21700.0
2013-12-31 11:55:00,55.51,55.51,55.49,55.5,51100.0,46.069,46.069,46.0524,46.0607,51100.0
2013-12-31 12:00:00,55.51,55.51,55.49,55.5,29800.0,46.069,46.069,46.0524,46.0607,29800.0
2013-12-31 12:05:00,55.5,55.5,55.48,55.5,85800.0,46.0607,46.0607,46.0441,46.0607,85800.0
2013-12-31 12:10:00,55.5,55.5,55.47,55.48,79700.0,46.0607,46.0607,46.0358,46.0441,79700.0
2013-12-31 12:15:00,55.49,55.49,55.45,55.45,67500.0,46.0524,46.0524,46.0192,46.0192,67500.0
2013-12-31 12:20:00,55.46,55.48,55.46,55.48,147500.0,46.0275,46.0441,46.0275,46.0441,147500.0
2013-12-31 12:25:00,55.48,55.49,55.46,55.49,140500.0,46.0441,46.0524,46.0275,46.0524,140500.0
2013-12-31 12:30:00,55.49,55.52,55.49,55.51,13100.0,46.0524,46.0773,46.0524,46.069,13100.0
2013-12-31 12:35:00,55.52,55.53,55.5,55.5,38500.0,46.0773,46.0856,46.0607,46.0607,38500.0
2013-12-31 12:40:00,55.5,55.51,55.47,55.47,70800.0,46.0607,46.069,46.0358,46.0358,70800.0
2013-12-31 12:45:00,55.48,55.48,55.45,55.46,89900.0,46.0441,46.0441,46.0192,46.0275,89900.0
2013-12-31 12:50:00,55.46,55.47,55.45,55.45,37300.0,46.0275,46.0358,46.0192,46.0192,37300.0
2013-12-31 12:55:00,55.46,55.46,55.44,55.46,15100.0,46.0275,46.0275,46.0109,46.0275,15100.0
2013-12-31 13:00:00,55.47,55.47,55.44,55.45,27400.0,46.0358,46.0358,46.0109,46.0192,27400.0
2013-12-31 13:05:00,55.45,55.45,55.41,55.43,15600.0,46.0192,46.0192,45.986,46.0026,15600.0
2013-12-31 13:10:00,55.43,55.43,55.42,55.43,27300.0,46.0026,46.0026,45.9943,46.0026,27300.0
2013-12-31 13:15:00,55.43,55.43,55.41,55.43,128700.0,46.0026,46.0026,45.986,46.0026,128700.0
2013-12-31 13:20:00,55.42,55.43,55.42,55.42,40100.0,45.9943,46.0026,45.9943,45.9943,40100.0
2013-12-31 13:25:00,55.43,55.45,55.42,55.45,60300.0,46.0026,46.0192,45.9943,46.0192,60300.0
2013-12-31 13:30:00,55.45,55.45,55.43,55.43,69700.0,46.0192,46.0192,46.0026,46.0026,69700.0
2013-12-31 13:35:00,55.44,55.44,55.43,55.44,15900.0,46.0109,46.0109,46.0026,46.0109,15900.0
2013-12-31 13:40:00,55.43,55.44,55.43,55.43,71700.0,46.0026,46.0109,46.0026,46.0026,71700.0
2013-12-31 13:45:00,55.43,55.43,55.42,55.43,4200.0,46.0026,46.0026,45.9943,46.0026,4200.0
2013-12-31 13:50:00,55.42,55.45,55.42,55.45,43100.0,45.9943,46.0192,45.9943,46.0192,43100.0
2013-12-31 13:55:00,55.44,55.44,55.43,55.43,95800.0,46.0109,46.0109,46.0026,46.0026,95800.0
2013-12-31 14:00:00,55.44,55.45,55.42,55.43,38800.0,46.0109,46.0192,45.9943,46.0026,38800.0
2013-12-31 14:05:00,55.42,55.44,55.41,55.44,20100.0,45.9943,46.0109,45.986,46.0109,20100.0
2013-12-31 14:10:00,55.43,55.43,55.41,55.43,34400.0,46.0026,46.0026,45.986,46.0026,34400.0
2013-12-31 14:15:00,55.42,55.43,55.4,55.41,32300.0,45.9943,46.0026,45.9777,45.986,32300.0
2013-12-31 14:20:00,55.41,55.41,55.39,55.39,17800.0,45.986,45.986,45.9694,45.9694,17800.0
2013-12-31 14:25:00,55.4,55.4,55.34,55.35,175100.0,45.9777,45.9777,45.9279,45.9362,175100.0
2013-12-31 14:30:00,55.35,55.36,55.32,55.32,50200.0,45.9362,45.9445,45.9113,45.9113,50200.0
2013-12-31 14:35:00,55.32,55.32,55.28,55.29,33900.0,45.9113,45.9113,45.8781,45.8864,33900.0
2013-12-31 14:40:00,55.29,55.31,55.28,55.28,27100.0,45.8864,45.903,45.8781,45.8781,27100.0
2013-12-31 14:45:00,55.28,55.29,55.25,55.27,8100.0,45.8781,45.8864,45.8532,45.8698,8100.0
2013-12-31 14:50:00,55.28,55.3,55.28,55.29,12800.0,45.8781,45.8947,45.8781,45.8864,12800.0
2013-12-31 14:55:00,55.28,55.3,55.26,55.29,28600.0,45.8781,45.8947,45.8615,45.8864,28600.0
2013-12-31 15:00:00,55.29,55.3,55.26,55.26,9800.0,45.8864,45.8947,45.8615,45.8615,9800.0
2013-12-31 15:05:00,55.26,55.26,55.23,55.25,26100.0,45.8615,45.8615,45.8366,45.8532,26100.0
2013-12-31 15:10:00,55.25,55.27,55.24,55.26,58900.0,45.8532,45.8698,45.8449,45.8615,58900.0
2013-12-31 15:15:00,55.26,55.29,55.25,55.29,16700.0,45.8615,45.8864,45.8532,45.8864,16700.0
2013-12-31 15:20:00,55.29,55.32,55.29,55.32,22300.0,45.8864,45.9113,45.8864,45.9113,22300.0
2013-12-31 15:25:00,55.32,55.33,55.31,55.31,8800.0,45.9113,45.9196,45.903,45.903,8800.0
2013-12-31 15:30:00,55.32,55.37,55.32,55.34,93000.0,45.9113,45.9528,45.9113,45.9279,93000.0
2013-12-31 15:35:00,55.34,55.36,55.33,55.33,31400.0,45.9279,45.9445,45.9196,45.9196,31400.0
2013-12-31 15:40:00,55.33,55.38,55.31,55.37,59800.0,45.9196,45.9611,45.903,45.9528,59800.0
2013-12-31 15:45:00,55.37,55.48,55.37,55.45,362700.0,45.9528,46.0441,45.9528,46.0192,362700.0
2013-12-31 15:50:00,55.45,55.49,55.45,55.46,250900.0,46.0192,46.0524,46.0192,46.0275,250900.0
2013-12-31 15:55:00,55.46,55.47,55.36,55.44,360700.0,46.0275,46.0358,45.9445,46.0109,360700.0
2014-01-02 09:30:00,55.3,55.42,55.18,55.34,479800.0,45.8947,45.9943,45.7951,45.9279,479800.0
2014-01-02 09:35:00,55.35,55.35,55.14,55.15,1294600.0,45.9362,45.9362,45.7619,45.7702,1294600.0
2014-01-02 09:40:00,55.14,55.17,55.07,55.17,142600.0,45.7619,45.7868,45.7038,45.7868,142600.0
2014-01-02 09:45:00,55.17,55.21,55.15,55.18,128700.0,45.7868,45.82,45.7702,45.7951,128700.0
2014-01-02 09:50:00,55.18,55.19,55.12,55.18,93200.0,45.7951,45.8034,45.7453,45.7951,93200.0
2014-01-02 09:55:00,55.19,55.19,55.13,55.17,69400.0,45.8034,45.8034,45.7536,45.7868,69400.0
2014-01-02 10:00:00,55.14,55.17,55.03,55.07,105500.0,45.7619,45.7868,45.6706,45.7038,105500.0
2014-01-02 10:05:00,55.06,55.14,55.06,55.14,333700.0,45.6955,45.7619,45.6955,45.7619,333700.0
2014-01-02 10:10:00,55.15,55.24,55.14,55.2,109600.0,45.7702,45.8449,45.7619,45.8117,109600.0
2014-01-02 10:15:00,55.2,55.23,55.19,55.22,59000.0,45.8117,45.8366,45.8034,45.8283,59000.0
2014-01-02 10:20:00,55.22,55.24,55.17,55.17,91500.0,45.8283,45.8449,45.7868,45.7868,91500.0
2014-01-02 10:25:00,55.17,55.24,55.13,55.23,76100.0,45.7868,45.8449,45.7536,45.8366,76100.0
2014-01-02 10:30:00,55.22,55.23,55.16,55.19,69800.0,45.8283,45.8366,45.7785,45.8034,69800.0
2014-01-02 10:35:00,55.2,55.21,55.17,55.18,48600.0,45.8117,45.82,45.7868,45.7951,48600.0
2014-01-02 10:40:00,55.19,55.32,55.19,55.28,61600.0,45.8034,45.9113,45.8034,45.8781,61600.0
2014-01-02 10:45:00,55.27,55.28,55.25,55.25,24200.0,45.8698,45.8781,45.8532,45.8532,24200.0
2014-01-02 10:50:00,55.26,55.27,55.22,55.25,230000.0,45.8615,45.8698,45.8283,45.8532,230000.0
2014-01-02 10:55:00,55.25,55.27,55.23,55.25,43600.0,45.8532,45.8698,45.8366,45.8532,43600.0
2014-01-02 11:00:00,55.25,55.25,55.2,55.22,65900.0,45.8532,45.8532,45.8117,45.8283,65900.0
2014-01-02 11:05:00,55.22,55.27,55.21,55.24,246100.0,45.8283,45.8698,45.82,45.8449,246100.0
2014-01-02 11:10:00,55.24,55.26,55.22,55.25,51800.0,45.8449,45.8615,45.8283,45.8532,51800.0
2014-01-02 11:15:00,55.25,55.32,55.24,55.3,103800.0,45.8532,45.9113,45.8449,45.8947,103800.0
2014-01-02 11:20:00,55.3,55.32,55.27,55.27,63000.0,45.8947,45.9113,45.8698,45.8698,63000.0
2014-01-02 11:25:00,55.28,55.3,55.24,55.26,34000.0,45.8781,45.8947,45.8449,45.8615,34000.0
2014-01-02 11:30:00,55.27,55.27,55.21,55.22,39800.0,45.8698,45.8698,45.82,45.8283,39800.0
2014-01-02 11:35:00,55.23,55.24,55.21,55.23,32000.0,45.8366,45.8449,45.82,45.8366,32000.0
2014-01-02 11:40:00,55.23,55.27,55.22,55.27,90700.0,45.8366,45.8698,45.8283,45.8698,90700.0
2014-01-02 11:45:00,55.27,55.27,55.21,55.21,26500.0,45.8698,45.8698,45.82,45.82,26500.0
2014-01-02 11:50:00,55.2,55.21,55.13,55.18,58400.0,45.8117,45.82,45.7536,45.7951,58400.0
2014-01-02 11:55:00,55.18,55.2,55.13,55.2,83200.0,45.7951,45.8117,45.7536,45.8117,83200.0
2014-01-02 12:00:00,55.19,55.21,55.18,55.2,37400.0,45.8034,45.82,45.7951,45.8117,37400.0
2014-01-02 12:05:00,55.19,55.23,55.19,55.22,32000.0,45.8034,45.8366,45.8034,45.8283,32000.0
2014-01-02 12:10:00,55.22,55.22,55.19,55.2,44500.0,45.8283,45.8283,45.8034,45.8117,44500.0
2014-01-02 12:15:00,55.2,55.2,55.16,55.18,58900.0,45.8117,45.8117,45.7785,45.7951,58900.0
2014-01-02 12:20:00,55.19,55.2,55.17,55.2,24900.0,45.8034,45.8117,45.7868,45.8117,24900.0
2014-01-02 12:25:00,55.2,55.21,55.15,55.17,63700.0,45.8117,45.82,45.7702,45.7868,63700.0
2014-01-02 12:30:00,55.16,55.18,55.11,55.14,67700.0,45.7785,45.7951,45.737,45.7619,67700.0
2014-01-02 12:35:00,55.14,55.17,55.14,55.16,37900.0,45.7619,45.7868,45.7619,45.7785,37900.0
2014-01-02 12:40:00,55.17,55.19,55.12,55.13,86100.0,45.7868,45.8034,45.7453,45.7536,86100.0
2014-01-02 12:45:00,55.14,55.18,55.13,55.17,24800.0,45.7619,45.7951,45.7536,45.7868,24800.0
2014-01-02 12:50:00,55.17,55.2,55.16,55.19,27400.0,45.7868,45.8117,45.7785,45.8034,27400.0
2014-01-02 12:55:00,55.19,55.21,55.17,55.21,38600.0,45.8034,45.82,45.7868,45.82,38600.0
2014-01-02 13:00:00,55.2,55.23,55.2,55.2,25200.0,45.8117,45.8366,45.8117,45.8117,25200.0
2014-01-02 13:05:00,55.21,55.22,55.18,55.2,55800.0,45.82,45.8283,45.7951,45.8117,55800.0
2014-01-02 13:10:00,55.19,55.19,55.15,55.15,44000.0,45.8034,45.8034,45.7702,45.7702,44000.0
2014-01-02 13:15:00,55.15,55.16,55.15,55.16,24300.0,45.7702,45.7785,45.7702,45.7785,24300.0
2014-01-02 13:20:00,55.16,55.19,55.15,55.15,67600.0,45.7785,45.8034,45.7702,45.7702,67600.0
2014-01-02 13:25:00,55.14,55.16,55.13,55.15,54400.0,45.7619,45.7785,45.7536,45.7702,54400.0
2014-01-02 13:30:00,55.14,55.15,55.1,55.13,87000.0,45.7619,45.7702,45.7287,45.7536,87000.0
2014-01-02 13:35:00,55.12,55.15,55.11,55.12,26600.0,45.7453,45.7702,45.737,45.7453,26600.0
2014-01-02 13:40:00,55.12,55.14,55.11,55.11,48600.0,45.7453,45.7619,45.737,45.737,48600.0
2014-01-02 13:45:00,55.11,55.21,55.1,55.17,106400.0,45.737,45.82,45.7287,45.7868,106400.0
2014-01-02 13:50:00,55.17,55.19,55.14,55.14,52500.0,45.7868,45.8034,45.7619,45.7619,52500.0
2014-01-02 13:55:00,55.14,55.18,55.14,55.17,35700.0,45.7619,45.7951,45.7619,45.7868,35700.0
2014-01-02 14:00:00,55.18,55.22,55.17,55.18,27200.0,45.7951,45.8283,45.7868,45.7951,27200.0
2014-01-02 14:05:00,55.19,55.2,55.18,55.19,126100.0,45.8034,45.8117,45.7951,45.8034,126100.0
2014-01-02 14:10:00,55.2,55.22,55.15,55.15,1002100.0,45.8117,45.8283,45.7702,45.7702,1002100.0
2014-01-02 14:15:00,55.14,55.15,55.02,55.03,70400.0,45.7619,45.7702,45.6623,45.6706,70400.0
2014-01-02 14:20:00,55.02,55.07,55.0,55.06,59200.0,45.6623,45.7038,45.6457,45.6955,59200.0
2014-01-02 14:25:00,55.06,55.09,55.04,55.05,127400.0,45.6955,45.7204,45.6789,45.6872,127400.0
2014-01-02 14:30:00,55.05,55.09,55.05,55.08,85400.0,45.6872,45.7204,45.6872,45.7121,85400.0
2014-01-02 14:35:00,55.09,55.11,55.08,55.1,42700.0,45.7204,45.737,45.7121,45.7287,42700.0
2014-01-02 14:40:00,55.1,55.15,55.1,55.12,51700.0,45.7287,45.7702,45.7287,45.7453,51700.0
2014-01-02 14:45:00,55.13,55.15,55.1,55.13,51500.0,45.7536,45.7702,45.7287,45.7536,51500.0
2014-01-02 14:50:00,55.13,55.15,55.1,55.11,48600.0,45.7536,45.7702,45.7287,45.737,48600.0
2014-01-02 14:55:00,55.12,55.12,55.09,55.1,74200.0,45.7453,45.7453,45.7204,45.7287,74200.0
2014-01-02 15:00:00,55.1,55.14,55.09,55.11,77400.0,45.7287,45.7619,45.7204,45.737,77400.0
2014-01-02 15:05:00,55.12,55.14,55.11,55.14,74100.0,45.7453,45.7619,45.737,45.7619,74100.0
2014-01-02 15:10:00,55.14,55.2,55.13,55.17,78900.0,45.7619,45.8117,45.7536,45.7868,78900.0
2014-01-02 15:15:00,55.17,55.22,55.16,55.21,49600.0,45.7868,45.8283,45.7785,45.82,49600.0
2014-01-02 15:20:00,55.2,55.21,55.17,55.19,26000.0,45.8117,45.82,45.7868,45.8034,26000.0
2014-01-02 15:25:00,55.18,55.2,55.15,55.15,82000.0,45.7951,45.8117,45.7702,45.7702,82000.0
2014-01-02 15:30:00,55.16,55.18,55.13,55.14,65800.0,45.7785,45.7951,45.7536,45.7619,65800.0
2014-01-02 15:35:00,55.14,55.16,55.11,55.12,76400.0,45.7619,45.7785,45.737,45.7453,76400.0
2014-01-02 15:40:00,55.12,55.16,55.11,55.15,60700.0,45.7453,45.7785,45.737,45.7702,60700.0
2014-01-02 15:45:00,55.16,55.23,55.15,55.2,171900.0,45.7785,45.8366,45.7702,45.8117,171900.0
2014-01-02 15:50:00,55.21,55.22,55.17,55.19,294900.0,45.82,45.8283,45.7868,45.8034,294900.0
2014-01-02 15:55:00,55.2,55.21,55.13,55.14,251600.0,45.8117,45.82,45.7536,45.7619,251600.0
2014-01-03 09:30:00,55.22,55.3,55.15,55.3,79100.0,45.8283,45.8947,45.7702,45.8947,79100.0
2014-01-03 09:35:00,55.29,55.4,55.27,55.36,154500.0,45.8864,45.9777,45.8698,45.9445,154500.0
2014-01-03 09:40:00,55.37,55.41,55.35,55.36,66200.0,45.9528,45.986,45.9362,45.9445,66200.0
2014-01-03 09:45:00,55.36,55.45,55.36,55.43,98000.0,45.9445,46.0192,45.9445,46.0026,98000.0
2014-01-03 09:50:00,55.43,55.45,55.39,55.39,53900.0,46.0026,46.0192,45.9694,45.9694,53900.0
2014-01-03 09:55:00,55.4,55.47,55.4,55.46,84200.0,45.9777,46.0358,45.9777,46.0275,84200.0
2014-01-03 10:00:00,55.47,55.5,55.45,55.48,41800.0,46.0358,46.0607,46.0192,46.0441,41800.0
2014-01-03 10:05:00,55.48,55.48,55.41,55.42,151400.0,46.0441,46.0441,45.986,45.9943,151400.0
2014-01-03 10:10:00,55.42,55.44,55.39,55.4,40100.0,45.9943,46.0109,45.9694,45.9777,40100.0
2014-01-03 10:15:00,55.41,55.43,55.38,55.4,112900.0,45.986,46.0026,45.9611,45.9777,112900.0
2014-01-03 10:20:00,55.4,55.45,55.4,55.43,36300.0,45.9777,46.0192,45.9777,46.0026,36300.0
2014-01-03 10:25:00,55.43,55.43,55.41,55.43,28600.0,46.0026,46.0026,45.986,46.0026,28600.0
2014-01-03 10:30:00,55.42,55.44,55.41,55.43,24100.0,45.9943,46.0109,45.986,46.0026,24100.0
2014-01-03 10:35:00,55.43,55.43,55.41,55.42,17300.0,46.0026,46.0026,45.986,45.9943,17300.0
2014-01-03 10:40:00,55.41,55.44,55.41,55.41,24600.0,45.986,46.0109,45.986,45.986,24600.0
2014-01-03 10:45:00,55.41,55.41,55.33,55.33,48000.0,45.986,45.986,45.9196,45.9196,48000.0
2014-01-03 10:50:00,55.34,55.38,55.33,55.35,85100.0,45.9279,45.9611,45.9196,45.9362,85100.0
2014-01-03 10:55:00,55.35,55.36,55.32,55.35,23100.0,45.9362,45.9445,45.9113,45.9362,23100.0
2014-01-03 11:00:00,55.36,55.37,55.35,55.36,24900.0,45.9445,45.9528,45.9362,45.9445,24900.0
2014-01-03 11:05:00,55.36,55.38,55.35,55.37,45200.0,45.9445,45.9611,45.9362,45.9528,45200.0
2014-01-03 11:10:00,55.37,55.37,55.32,55.34,124700.0,45.9528,45.9528,45.9113,45.9279,124700.0
2014-01-03 11:15:00,55.34,55.34,55.27,55.28,132700.0,45.9279,45.9279,45.8698,45.8781,132700.0
2014-01-03 11:20:00,55.28,55.32,55.27,55.29,100100.0,45.8781,45.9113,45.8698,45.8864,100100.0
2014-01-03 11:25:00,55.29,55.31,55.22,55.22,73400.0,45.8864,45.903,45.8283,45.8283,73400.0
2014-01-03 11:30:00,55.23,55.26,55.23,55.25,40100.0,45.8366,45.8615,45.8366,45.8532,40100.0
2014-01-03 11:35:00,55.25,55.29,55.25,55.29,30400.0,45.8532,45.8864,45.8532,45.8864,30400.0
2014-01-03 11:40:00,55.29,55.29,55.26,55.26,34000.0,45.8864,45.8864,45.8615,45.8615,34000.0
2014-01-03 11:45:00,55.26,55.27,55.23,55.24,48300.0,45.8615,45.8698,45.8366,45.8449,48300.0
2014-01-03 11:50:00,55.25,55.27,55.24,55.27,18200.0,45.8532,45.8698,45.8449,45.8698,18200.0
2014-01-03 11:55:00,55.26,55.27,55.21,55.23,34900.0,45.8615,45.8698,45.82,45.8366,34900.0
2014-01-03 12:00:00,55.23,55.24,55.21,55.23,24000.0,45.8366,45.8449,45.82,45.8366,24000.0
2014-01-03 12:05:00,55.23,55.25,55.21,55.25,21000.0,45.8366,45.8532,45.82,45.8532,21000.0
2014-01-03 12:10:00,55.25,55.27,55.25,55.25,18400.0,45.8532,45.8698,45.8532,45.8532,18400.0
2014-01-03 12:15:00,55.25,55.26,55.24,55.25,15200.0,45.8532,45.8615,45.8449,45.8532,15200.0
2014-01-03 12:20:00,55.25,55.28,55.25,55.26,11600.0,45.8532,45.8781,45.8532,45.8615,11600.0
2014-01-03 12:25:00,55.27,55.28,55.26,55.27,25000.0,45.8698,45.8781,45.8615,45.8698,25000.0
2014-01-03 12:30:00,55.26,55.28,55.26,55.26,24400.0,45.8615,45.8781,45.8615,45.8615,24400.0
2014-01-03 12:35:00,55.27,55.3,55.27,55.29,19900.0,45.8698,45.8947,45.8698,45.8864,19900.0
2014-01-03 12:40:00,55.3,55.3,55.29,55.3,10600.0,45.8947,45.8947,45.8864,45.8947,10600.0
2014-01-03 12:45:00,55.3,55.3,55.28,55.29,10200.0,45.8947,45.8947,45.8781,45.8864,10200.0
2014-01-03 12:50:00,55.3,55.3,55.28,55.28,4600.0,45.8947,45.8947,45.8781,45.8781,4600.0
2014-01-03 12:55:00,55.29,55.29,55.26,55.27,16400.0,45.8864,45.8864,45.8615,45.8698,16400.0
2014-01-03 13:00:00,55.27,55.28,55.26,55.27,5800.0,45.8698,45.8781,45.8615,45.8698,5800.0
2014-01-03 13:05:00,55.26,55.29,55.26,55.29,12500.0,45.8615,45.8864,45.8615,45.8864,12500.0
2014-01-03 13:10:00,55.28,55.29,55.25,55.26,5900.0,45.8781,45.8864,45.8532,45.8615,5900.0
2014-01-03 13:15:00,55.26,55.26,55.24,55.26,22600.0,45.8615,45.8615,45.8449,45.8615,22600.0
2014-01-03 13:20:00,55.26,55.27,55.25,55.27,58700.0,45.8615,45.8698,45.8532,45.8698,58700.0
2014-01-03 13:25:00,55.27,55.29,55.26,55.26,18100.0,45.8698,45.8864,45.8615,45.8615,18100.0
2014-01-03 13:30:00,55.27,55.27,55.23,55.23,20000.0,45.8698,45.8698,45.8366,45.8366,20000.0
2014-01-03 13:35:00,55.23,55.25,55.23,55.25,11400.0,45.8366,45.8532,45.8366,45.8532,11400.0
2014-01-03 13:40:00,55.25,55.25,55.21,55.25,25200.0,45.8532,45.8532,45.82,45.8532,25200.0
2014-01-03 13:45:00,55.24,55.25,55.23,55.25,20600.0,45.8449,45.8532,45.8366,45.8532,20600.0
2014-01-03 13:50:00,55.25,55.26,55.24,55.25,22600.0,45.8532,45.8615,45.8449,45.8532,22600.0
2014-01-03 13:55:00,55.25,55.26,55.25,55.26,21500.0,45.8532,45.8615,45.8532,45.8615,21500.0
2014-01-03 14:00:00,55.26,55.29,55.26,55.29,59100.0,45.8615,45.8864,45.8615,45.8864,59100.0
2014-01-03 14:05:00,55.28,55.29,55.25,55.25,42200.0,45.8781,45.8864,45.8532,45.8532,42200.0
2014-01-03 14:10:00,55.25,55.27,55.23,55.27,64800.0,45.8532,45.8698,45.8366,45.8698,64800.0
2014-01-03 14:15:00,55.26,55.28,55.26,55.27,21300.0,45.8615,45.8781,45.8615,45.8698,21300.0
2014-01-03 14:20:00,55.27,55.27,55.26,55.27,10800.0,45.8698,45.8698,45.8615,45.8698,10800.0
2014-01-03 14:25:00,55.28,55.28,55.25,55.26,19700.0,45.8781,45.8781,45.8532,45.8615,19700.0
2014-01-03 14:30:00,55.27,55.3,55.26,55.27,33600.0,45.8698,45.8947,45.8615,45.8698,33600.0
2014-01-03 14:35:00,55.27,55.29,55.26,55.29,16500.0,45.8698,45.8864,45.8615,45.8864,16500.0
2014-01-03 14:40:00,55.29,55.31,55.28,55.3,33900.0,45.8864,45.903,45.8781,45.8947,33900.0
2014-01-03 14:45:00,55.31,55.36,55.31,55.36,30200.0,45.903,45.9445,45.903,45.9445,30200.0
2014-01-03 14:50:00,55.35,55.38,55.35,55.37,31700.0,45.9362,45.9611,45.9362,45.9528,31700.0
2014-01-03 14:55:00,55.36,55.37,55.33,55.34,21400.0,45.9445,45.9528,45.9196,45.9279,21400.0
2014-01-03 15:00:00,55.33,55.35,55.31,55.31,12600.0,45.9196,45.9362,45.903,45.903,12600.0
2014-01-03 15:05:00,55.32,55.34,55.31,55.34,22800.0,45.9113,45.9279,45.903,45.9279,22800.0
2014-01-03 15:10:00,55.34,55.43,55.34,55.41,51800.0,45.9279,46.0026,45.9279,45.986,51800.0
2014-01-03 15:15:00,55.41,55.41,55.4,55.41,17900.0,45.986,45.986,45.9777,45.986,17900.0
2014-01-03 15:20:00,55.4,55.41,55.38,55.38,19700.0,45.9777,45.986,45.9611,45.9611,19700.0
2014-01-03 15:25:00,55.38,55.38,55.35,55.37,41200.0,45.9611,45.9611,45.9362,45.9528,41200.0
2014-01-03 15:30:00,55.37,55.41,55.36,55.39,37700.0,45.9528,45.986,45.9445,45.9694,37700.0
2014-01-03 15:35:00,55.39,55.4,55.36,55.37,202300.0,45.9694,45.9777,45.9445,45.9528,202300.0
2014-01-03 15:40:00,55.36,55.37,55.32,55.35,70100.0,45.9445,45.9528,45.9113,45.9362,70100.0
2014-01-03 15:45:00,55.34,55.35,55.32,55.34,124900.0,45.9279,45.9362,45.9113,45.9279,124900.0
2014-01-03 15:50:00,55.34,55.34,55.28,55.3,168400.0,45.9279,45.9279,45.8781,45.8947,168400.0
2014-01-03 15:55:00,55.29,55.31,55.23,55.24,168300.0,45.8864,45.903,45.8366,45.8449,168300.0
2014-01-06 09:30:00,55.49,55.61,55.41,55.52,552500.0,46.0524,46.152,45.986,46.0773,552500.0
2014-01-06 09:35:00,55.52,55.52,55.39,55.39,120500.0,46.0773,46.0773,45.9694,45.9694,120500.0
2014-01-06 09:40:00,55.38,55.39,55.3,55.32,249200.0,45.9611,45.9694,45.8947,45.9113,249200.0
2014-01-06 09:45:00,55.32,55.38,55.32,55.38,61400.0,45.9113,45.9611,45.9113,45.9611,61400.0
2014-01-06 09:50:00,55.37,55.37,55.29,55.34,208100.0,45.9528,45.9528,45.8864,45.9279,208100.0
2014-01-06 09:55:00,55.34,55.34,55.3,55.31,47000.0,45.9279,45.9279,45.8947,45.903,47000.0
2014-01-06 10:00:00,55.31,55.32,55.19,55.24,69100.0,45.903,45.9113,45.8034,45.8449,69100.0
2014-01-06 10:05:00,55.24,55.31,55.21,55.26,483700.0,45.8449,45.903,45.82,45.8615,483700.0
2014-01-06 10:10:00,55.24,55.27,55.22,55.27,75700.0,45.8449,45.8698,45.8283,45.8698,75700.0
2014-01-06 10:15:00,55.26,55.36,55.25,55.34,336800.0,45.8615,45.9445,45.8532,45.9279,336800.0
2014-01-06 10:20:00,55.34,55.4,55.32,55.36,374200.0,45.9279,45.9777,45.9113,45.9445,374200.0
2014-01-06 10:25:00,55.36,55.38,55.28,55.3,219600.0,45.9445,45.9611,45.8781,45.8947,219600.0
2014-01-06 10:30:00,55.31,55.32,55.26,55.29,30900.0,45.903,45.9113,45.8615,45.8864,30900.0
2014-01-06 10:35:00,55.28,55.3,55.25,55.25,19800.0,45.8781,45.8947,45.8532,45.8532,19800.0
2014-01-06 10:40:00,55.24,55.25,55.21,55.21,29100.0,45.8449,45.8532,45.82,45.82,29100.0
2014-01-06 10:45:00,55.21,55.23,55.18,55.2,23200.0,45.82,45.8366,45.7951,45.8117,23200.0
2014-01-06 10:50:00,55.2,55.28,55.2,55.25,295800.0,45.8117,45.8781,45.8117,45.8532,295800.0
2014-01-06 10:55:00,55.24,55.24,55.13,55.14,448500.0,45.8449,45.8449,45.7536,45.7619,448500.0
2014-01-06 11:00:00,55.13,55.2,55.13,55.17,314400.0,45.7536,45.8117,45.7536,45.7868,314400.0
2014-01-06 11:05:00,55.17,55.18,55.14,55.15,25800.0,45.7868,45.7951,45.7619,45.7702,25800.0
2014-01-06 11:10:00,55.14,55.14,55.06,55.07,39700.0,45.7619,45.7619,45.6955,45.7038,39700.0
2014-01-06 11:15:00,55.08,55.1,54.98,55.0,409800.0,45.7121,45.7287,45.6291,45.6457,409800.0
2014-01-06 11:20:00,54.99,55.01,54.98,54.99,17700.0,45.6374,45.654,45.6291,45.6374,17700.0
2014-01-06 11:25:00,55.0,55.01,54.96,55.0,80100.0,45.6457,45.654,45.6125,45.6457,80100.0
2014-01-06 11:30:00,55.01,55.05,55.01,55.02,309300.0,45.654,45.6872,45.654,45.6623,309300.0
2014-01-06 11:35:00,55.03,55.05,55.0,55.05,31800.0,45.6706,45.6872,45.6457,45.6872,31800.0
2014-01-06 11:40:00,55.04,55.05,55.03,55.05,29400.0,45.6789,45.6872,45.6706,45.6872,29400.0
2014-01-06 11:45:00,55.05,55.06,55.02,55.05,54900.0,45.6872,45.6955,45.6623,45.6872,54900.0
2014-01-06 11:50:00,55.04,55.1,55.04,55.1,22500.0,45.6789,45.7287,45.6789,45.7287,22500.0
2014-01-06 11:55:00,55.09,55.11,55.07,55.1,194100.0,45.7204,45.737,45.7038,45.7287,194100.0
2014-01-06 12:00:00,55.1,55.11,55.06,55.09,152200.0,45.7287,45.737,45.6955,45.7204,152200.0
2014-01-06 12:05:00,55.08,55.11,55.08,55.08,36100.0,45.7121,45.737,45.7121,45.7121,36100.0
2014-01-06 12:10:00,55.07,55.07,55.05,55.06,16800.0,45.7038,45.7038,45.6872,45.6955,16800.0
2014-01-06 12:15:00,55.07,55.08,55.06,55.08,37800.0,45.7038,45.7121,45.6955,45.7121,37800.0
2014-01-06 12:20:00,55.09,55.12,55.06,55.07,95600.0,45.7204,45.7453,45.6955,45.7038,95600.0
2014-01-06 12:25:00,55.07,55.1,55.05,55.06,310800.0,45.7038,45.7287,45.6872,45.6955,310800.0
2014-01-06 12:30:00,55.05,55.05,55.01,55.04,47100.0,45.6872,45.6872,45.654,45.6789,47100.0
2014-01-06 12:35:00,55.03,55.03,54.99,54.99,40500.0,45.6706,45.6706,45.6374,45.6374,40500.0
2014-01-06 12:40:00,54.99,55.02,54.98,55.0,16000.0,45.6374,45.6623,45.6291,45.6457,16000.0
2014-01-06 12:45:00,55.01,55.02,54.99,55.02,14100.0,45.654,45.6623,45.6374,45.6623,14100.0
2014-01-06 12:50:00,55.03,55.09,55.02,55.09,55300.0,45.6706,45.7204,45.6623,45.7204,55300.0
2014-01-06 12:55:00,55.09,55.09,55.03,55.04,31300.0,45.7204,45.7204,45.6706,45.6789,31300.0
2014-01-06 13:00:00,55.04,55.05,55.0,55.0,29500.0,45.6789,45.6872,45.6457,45.6457,29500.0
2014-01-06 13:05:00,55.0,55.02,54.97,54.97,155700.0,45.6457,45.6623,45.6208,45.6208,155700.0
2014-01-06 13:10:00,54.97,54.98,54.95,54.97,38200.0,45.6208,45.6291,45.6042,45.6208,38200.0
2014-01-06 13:15:00,54.97,55.02,54.96,55.01,49000.0,45.6208,45.6623,45.6125,45.654,49000.0
2014-01-06 13:20:00,55.01,55.03,55.0,55.01,15400.0,45.654,45.6706,45.6457,45.654,15400.0
2014-01-06 13:25:00,55.01,55.02,55.01,55.01,15600.0,45.654,45.6623,45.654,45.654,15600.0
2014-01-06 13:30:00,55.01,55.05,55.0,55.0,333400.0,45.654,45.6872,45.6457,45.6457,333400.0
2014-01-06 13:35:00,55.0,55.05,54.99,55.05,11500.0,45.6457,45.6872,45.6374,45.6872,11500.0
2014-01-06 13:40:00,55.06,55.09,55.05,55.07,23600.0,45.6955,45.7204,45.6872,45.7038,23600.0
2014-01-06 13:45:00,55.06,55.07,55.04,55.04,15900.0,45.6955,45.7038,45.6789,45.6789,15900.0
2014-01-06 13:50:00,55.05,55.22,55.05,55.14,376500.0,45.6872,45.8283,45.6872,45.7619,376500.0
2014-01-06 13:55:00,55.14,55.17,55.13,55.14,257700.0,45.7619,45.7868,45.7536,45.7619,257700.0
2014-01-06 14:00:00,55.14,55.16,55.11,55.12,21100.0,45.7619,45.7785,45.737,45.7453,21100.0
2014-01-06 14:05:00,55.13,55.13,55.1,55.1,20600.0,45.7536,45.7536,45.7287,45.7287,20600.0
2014-01-06 14:10:00,55.11,55.16,55.1,55.14,22300.0,45.737,45.7785,45.7287,45.7619,22300.0
2014-01-06 14:15:00,55.14,55.15,55.12,55.12,30100.0,45.7619,45.7702,45.7453,45.7453,30100.0
2014-01-06 14:20:00,55.13,55.2,55.13,55.17,96200.0,45.7536,45.8117,45.7536,45.7868,96200.0
2014-01-06 14:25:00,55.16,55.17,55.13,55.14,31800.0,45.7785,45.7868,45.7536,45.7619,31800.0
2014-01-06 14:30:00,55.15,55.16,55.13,55.14,53800.0,45.7702,45.7785,45.7536,45.7619,53800.0
2014-01-06 14:35:00,55.15,55.18,55.15,55.16,27600.0,45.7702,45.7951,45.7702,45.7785,27600.0
2014-01-06 14:40:00,55.16,55.2,55.15,55.17,25200.0,45.7785,45.8117,45.7702,45.7868,25200.0
2014-01-06 14:45:00,55.17,55.19,55.14,55.17,21700.0,45.7868,45.8034,45.7619,45.7868,21700.0
2014-01-06 14:50:00,55.17,55.18,55.15,55.15,32000.0,45.7868,45.7951,45.7702,45.7702,32000.0
2014-01-06 14:55:00,55.15,55.17,55.14,55.17,29900.0,45.7702,45.7868,45.7619,45.7868,29900.0
2014-01-06 15:00:00,55.17,55.17,55.12,55.13,43300.0,45.7868,45.7868,45.7453,45.7536,43300.0
2014-01-06 15:05:00,55.13,55.16,55.12,55.14,34700.0,45.7536,45.7785,45.7453,45.7619,34700.0
2014-01-06 15:10:00,55.14,55.18,55.14,55.17,61400.0,45.7619,45.7951,45.7619,45.7868,61400.0
2014-01-06 15:15:00,55.18,55.21,55.16,55.2,21200.0,45.7951,45.82,45.7785,45.8117,21200.0
2014-01-06 15:20:00,55.19,55.2,55.18,55.2,29600.0,45.8034,45.8117,45.7951,45.8117,29600.0
2014-01-06 15:25:00,55.2,55.21,55.18,55.2,20500.0,45.8117,45.82,45.7951,45.8117,20500.0
2014-01-06 15:30:00,55.19,55.22,55.11,55.11,57200.0,45.8034,45.8283,45.737,45.737,57200.0
2014-01-06 15:35:00,55.11,55.14,55.1,55.12,25900.0,45.737,45.7619,45.7287,45.7453,25900.0
2014-01-06 15:40:00,55.11,55.13,55.09,55.12,46600.0,45.737,45.7536,45.7204,45.7453,46600.0
2014-01-06 15:45:00,55.12,55.16,55.12,55.14,84000.0,45.7453,45.7785,45.7453,45.7619,84000.0
2014-01-06 15:50:00,55.14,55.15,55.12,55.14,77600.0,45.7619,45.7702,45.7453,45.7619,77600.0
2014-01-06 15:55:00,55.14,55.14,55.03,55.03,591600.0,45.7619,45.7619,45.6706,45.6706,591600.0
2014-01-07 09:30:00,55.33,55.43,55.28,55.41,44200.0,45.9196,46.0026,45.8781,45.986,44200.0
2014-01-07 09:35:00,55.41,55.54,55.41,55.53,104000.0,45.986,46.0939,45.986,46.0856,104000.0
2014-01-07 09:40:00,55.54,55.63,55.53,55.62,60600.0,46.0939,46.1686,46.0856,46.1603,60600.0
2014-01-07 09:45:00,55.63,55.68,55.61,55.64,98000.0,46.1686,46.21,46.152,46.1769,98000.0
2014-01-07 09:50:00,55.65,55.66,55.57,55.58,52900.0,46.1852,46.1934,46.1188,46.1271,52900.0
2014-01-07 09:55:00,55.58,55.62,55.55,55.61,79600.0,46.1271,46.1603,46.1022,46.152,79600.0
2014-01-07 10:00:00,55.62,55.63,55.57,55.59,144300.0,46.1603,46.1686,46.1188,46.1354,144300.0
2014-01-07 10:05:00,55.59,55.61,55.58,55.6,76000.0,46.1354,46.152,46.1271,46.1437,76000.0
2014-01-07 10:10:00,55.6,55.63,55.59,55.61,46000.0,46.1437,46.1686,46.1354,46.152,46000.0
2014-01-07 10:15:00,55.61,55.64,55.6,55.64,193400.0,46.152,46.1769,46.1437,46.1769,193400.0
2014-01-07 10:20:00,55.64,55.68,55.64,55.66,68800.0,46.1769,46.21,46.1769,46.1934,68800.0
2014-01-07 10:25:00,55.66,55.68,55.64,55.65,101500.0,46.1934,46.21,46.1769,46.1852,101500.0
2014-01-07 10:30:00,55.65,55.66,55.62,55.64,108300.0,46.1852,46.1934,46.1603,46.1769,108300.0
2014-01-07 10:35:00,55.64,55.66,55.62,55.64,48000.0,46.1769,46.1934,46.1603,46.1769,48000.0
2014-01-07 10:40:00,55.64,55.69,55.64,55.67,72200.0,46.1769,46.2183,46.1769,46.2017,72200.0
2014-01-07 10:45:00,55.67,55.68,55.63,55.64,43900.0,46.2017,46.21,46.1686,46.1769,43900.0
2014-01-07 10:50:00,55.64,55.65,55.61,55.63,23900.0,46.1769,46.1852,46.152,46.1686,23900.0
2014-01-07 10:55:00,55.62,55.63,55.61,55.63,48400.0,46.1603,46.1686,46.152,46.1686,48400.0
2014-01-07 11:00:00,55.64,55.65,55.62,55.63,21900.0,46.1769,46.1852,46.1603,46.1686,21900.0
2014-01-07 11:05:00,55.63,55.63,55.61,55.63,36000.0,46.1686,46.1686,46.152,46.1686,36000.0
2014-01-07 11:10:00,55.63,55.65,55.62,55.64,12900.0,46.1686,46.1852,46.1603,46.1769,12900.0
2014-01-07 11:15:00,55.63,55.63,55.61,55.62,14700.0,46.1686,46.1686,46.152,46.1603,14700.0
2014-01-07 11:20:00,55.62,55.62,55.6,55.6,15300.0,46.1603,46.1603,46.1437,46.1437,15300.0
2014-01-07 11:25:00,55.61,55.62,55.6,55.61,38800.0,46.152,46.1603,46.1437,46.152,38800.0
2014-01-07 11:30:00,55.61,55.62,55.6,55.61,49400.0,46.152,46.1603,46.1437,46.152,49400.0
2014-01-07 11:35:00,55.62,55.62,55.6,55.61,14800.0,46.1603,46.1603,46.1437,46.152,14800.0
2014-01-07 11:40:00,55.61,55.62,55.59,55.61,73600.0,46.152,46.1603,46.1354,46.152,73600.0
2014-01-07 11:45:00,55.61,55.63,55.58,55.63,37000.0,46.152,46.1686,46.1271,46.1686,37000.0
2014-01-07 11:50:00,55.63,55.63,55.62,55.63,18300.0,46.1686,46.1686,46.1603,46.1686,18300.0
2014-01-07 11:55:00,55.63,55.64,55.6,55.63,112500.0,46.1686,46.1769,46.1437,46.1686,112500.0
2014-01-07 12:00:00,55.63,55.66,55.61,55.66,31100.0,46.1686,46.1934,46.152,46.1934,31100.0
2014-01-07 12:05:00,55.65,55.66,55.62,55.63,31300.0,46.1852,46.1934,46.1603,46.1686,31300.0
2014-01-07 12:10:00,55.63,55.64,55.62,55.63,94900.0,46.1686,46.1769,46.1603,46.1686,94900.0
2014-01-07 12:15:00,55.63,55.65,55.63,55.65,135400.0,46.1686,46.1852,46.1686,46.1852,135400.0
2014-01-07 12:20:00,55.65,55.67,55.65,55.66,60400.0,46.1852,46.2017,46.1852,46.1934,60400.0
2014-01-07 12:25:00,55.66,55.68,55.66,55.68,22700.0,46.1934,46.21,46.1934,46.21,22700.0
2014-01-07 12:30:00,55.68,55.72,55.68,55.71,73100.0,46.21,46.2432,46.21,46.2349,73100.0
2014-01-07 12:35:00,55.7,55.71,55.67,55.68,138000.0,46.2266,46.2349,46.2017,46.21,138000.0
2014-01-07 12:40:00,55.68,55.71,55.67,55.71,16900.0,46.21,46.2349,46.2017,46.2349,16900.0
2014-01-07 12:45:00,55.71,55.73,55.7,55.73,25600.0,46.2349,46.2515,46.2266,46.2515,25600.0
2014-01-07 12:50:00,55.73,55.74,55.72,55.73,19600.0,46.2515,46.2598,46.2432,46.2515,19600.0
2014-01-07 12:55:00,55.73,55.77,55.72,55.76,83600.0,46.2515,46.2847,46.2432,46.2764,83600.0
2014-01-07 13:00:00,55.75,55.76,55.74,55.75,78600.0,46.2681,46.2764,46.2598,46.2681,78600.0
2014-01-07 13:05:00,55.75,55.79,55.74,55.78,220700.0,46.2681,46.3013,46.2598,46.293,220700.0
2014-01-07 13:10:00,55.77,55.78,55.75,55.77,81900.0,46.2847,46.293,46.2681,46.2847,81900.0
2014-01-07 13:15:00,55.77,55.78,55.76,55.77,52000.0,46.2847,46.293,46.2764,46.2847,52000.0
2014-01-07 13:20:00,55.77,55.77,55.75,55.77,135700.0,46.2847,46.2847,46.2681,46.2847,135700.0
2014-01-07 13:25:00,55.77,55.77,55.75,55.76,84800.0,46.2847,46.2847,46.2681,46.2764,84800.0
2014-01-07 13:30:00,55.76,55.77,55.75,55.75,12600.0,46.2764,46.2847,46.2681,46.2681,12600.0
2014-01-07 13:35:00,55.74,55.76,55.74,55.76,17000.0,46.2598,46.2764,46.2598,46.2764,17000.0
2014-01-07 13:40:00,55.76,55.77,55.75,55.77,40200.0,46.2764,46.2847,46.2681,46.2847,40200.0
2014-01-07 13:45:00,55.76,55.78,55.75,55.75,95400.0,46.2764,46.293,46.2681,46.2681,95400.0
2014-01-07 13:50:00,55.75,55.75,55.7,55.7,32200.0,46.2681,46.2681,46.2266,46.2266,32200.0
2014-01-07 13:55:00,55.7,55.73,55.69,55.69,28800.0,46.2266,46.2515,46.2183,46.2183,28800.0
2014-01-07 14:00:00,55.68,55.69,55.61,55.62,93200.0,46.21,46.2183,46.152,46.1603,93200.0
2014-01-07 14:05:00,55.63,55.64,55.6,55.61,44200.0,46.1686,46.1769,46.1437,46.152,44200.0
2014-01-07 14:10:00,55.61,55.63,55.61,55.63,104200.0,46.152,46.1686,46.152,46.1686,104200.0
2014-01-07 14:15:00,55.63,55.63,55.6,55.61,28100.0,46.1686,46.1686,46.1437,46.152,28100.0
2014-01-07 14:20:00,55.6,55.62,55.6,55.62,22500.0,46.1437,46.1603,46.1437,46.1603,22500.0
2014-01-07 14:25:00,55.62,55.67,55.62,55.66,48100.0,46.1603,46.2017,46.1603,46.1934,48100.0
2014-01-07 14:30:00,55.66,55.71,55.66,55.71,55200.0,46.1934,46.2349,46.1934,46.2349,55200.0
2014-01-07 14:35:00,55.71,55.72,55.69,55.71,47800.0,46.2349,46.2432,46.2183,46.2349,47800.0
2014-01-07 14:40:00,55.71,55.73,55.7,55.71,12600.0,46.2349,46.2515,46.2266,46.2349,12600.0
2014-01-07 14:45:00,55.71,55.71,55.69,55.7,100600.0,46.2349,46.2349,46.2183,46.2266,100600.0
2014-01-07 14:50:00,55.7,55.7,55.67,55.68,36200.0,46.2266,46.2266,46.2017,46.21,36200.0
2014-01-07 14:55:00,55.68,55.68,55.65,55.65,27300.0,46.21,46.21,46.1852,46.1852,27300.0
2014-01-07 15:00:00,55.65,55.68,55.65,55.67,76100.0,46.1852,46.21,46.1852,46.2017,76100.0
2014-01-07 15:05:00,55.68,55.68,55.64,55.65,44200.0,46.21,46.21,46.1769,46.1852,44200.0
2014-01-07 15:10:00,55.65,55.65,55.63,55.64,23100.0,46.1852,46.1852,46.1686,46.1769,23100.0
2014-01-07 15:15:00,55.63,55.66,55.62,55.66,15300.0,46.1686,46.1934,46.1603,46.1934,15300.0
2014-01-07 15:20:00,55.65,55.66,55.64,55.65,15200.0,46.1852,46.1934,46.1769,46.1852,15200.0
2014-01-07 15:25:00,55.65,55.65,55.62,55.65,53100.0,46.1852,46.1852,46.1603,46.1852,53100.0
2014-01-07 15:30:00,55.64,55.69,55.64,55.68,96700.0,46.1769,46.2183,46.1769,46.21,96700.0
2014-01-07 15:35:00,55.68,55.69,55.62,55.64,87500.0,46.21,46.2183,46.1603,46.1769,87500.0
2014-01-07 15:40:00,55.64,55.69,55.64,55.67,79700.0,46.1769,46.2183,46.1769,46.2017,79700.0
2014-01-07 15:45:00,55.67,55.68,55.64,55.64,63700.0,46.2017,46.21,46.1769,46.1769,63700.0
2014-01-07 15:50:00,55.65,55.69,55.64,55.64,180800.0,46.1852,46.2183,46.1769,46.1769,180800.0
2014-01-07 15:55:00,55.63,55.64,55.59,55.59,348100.0,46.1686,46.1769,46.1354,46.1354,348100.0
2014-01-08 09:30:00,55.7,55.75,55.55,55.66,102400.0,46.2266,46.2681,46.1022,46.1934,102400.0
2014-01-08 09:35:00,55.67,55.73,55.63,55.69,405300.0,46.2017,46.2515,46.1686,46.2183,405300.0
2014-01-08 09:40:00,55.69,55.73,55.66,55.72,66200.0,46.2183,46.2515,46.1934,46.2432,66200.0
2014-01-08 09:45:00,55.72,55.73,55.65,55.67,135600.0,46.2432,46.2515,46.1852,46.2017,135600.0
2014-01-08 09:50:00,55.67,55.71,55.6,55.7,113200.0,46.2017,46.2349,46.1437,46.2266,113200.0
2014-01-08 09:55:00,55.71,55.81,55.7,55.81,251100.0,46.2349,46.3179,46.2266,46.3179,251100.0
2014-01-08 10:00:00,55.81,55.84,55.76,55.84,172100.0,46.3179,46.3428,46.2764,46.3428,172100.0
2014-01-08 10:05:00,55.85,55.85,55.8,55.81,98500.0,46.3511,46.3511,46.3096,46.3179,98500.0
2014-01-08 10:10:00,55.81,55.87,55.79,55.86,51900.0,46.3179,46.3677,46.3013,46.3594,51900.0
2014-01-08 10:15:00,55.86,55.89,55.83,55.89,100100.0,46.3594,46.3843,46.3345,46.3843,100100.0
2014-01-08 10:20:00,55.88,55.97,55.88,55.96,397600.0,46.376,46.4507,46.376,46.4424,397600.0
2014-01-08 10:25:00,55.96,55.98,55.95,55.98,255100.0,46.4424,46.459,46.4341,46.459,255100.0
2014-01-08 10:30:00,55.98,56.01,55.97,56.01,57900.0,46.459,46.4839,46.4507,46.4839,57900.0
2014-01-08 10:35:00,56.01,56.06,56.0,56.03,244900.0,46.4839,46.5254,46.4756,46.5005,244900.0
2014-01-08 10:40:00,56.03,56.05,56.01,56.02,110000.0,46.5005,46.5171,46.4839,46.4922,110000.0
2014-01-08 10:45:00,56.02,56.04,56.0,56.02,133900.0,46.4922,46.5088,46.4756,46.4922,133900.0
2014-01-08 10:50:00,56.03,56.07,56.01,56.01,94100.0,46.5005,46.5337,46.4839,46.4839,94100.0
2014-01-08 10:55:00,56.0,56.03,56.0,56.02,42000.0,46.4756,46.5005,46.4756,46.4922,42000.0
2014-01-08 11:00:00,56.01,56.02,55.99,56.01,105200.0,46.4839,46.4922,46.4673,46.4839,105200.0
2014-01-08 11:05:00,56.0,56.01,55.95,55.97,71300.0,46.4756,46.4839,46.4341,46.4507,71300.0
2014-01-08 11:10:00,55.97,55.99,55.96,55.97,175800.0,46.4507,46.4673,46.4424,46.4507,175800.0
2014-01-08 11:15:00,55.98,55.99,55.96,55.97,49300.0,46.459,46.4673,46.4424,46.4507,49300.0
2014-01-08 11:20:00,55.97,56.01,55.97,56.0,79400.0,46.4507,46.4839,46.4507,46.4756,79400.0
2014-01-08 11:25:00,56.0,56.01,55.97,56.01,76300.0,46.4756,46.4839,46.4507,46.4839,76300.0
2014-01-08 11:30:00,56.01,56.04,55.99,56.04,43900.0,46.4839,46.5088,46.4673,46.5088,43900.0
2014-01-08 11:35:00,56.04,56.05,56.02,56.04,38100.0,46.5088,46.5171,46.4922,46.5088,38100.0
2014-01-08 11:40:00,56.04,56.09,56.04,56.08,68400.0,46.5088,46.5503,46.5088,46.542,68400.0
2014-01-08 11:45:00,56.09,56.1,56.08,56.08,51700.0,46.5503,46.5586,46.542,46.542,51700.0
2014-01-08 11:50:00,56.08,56.12,56.08,56.11,65600.0,46.542,46.5752,46.542,46.5669,65600.0
2014-01-08 11:55:00,56.11,56.14,56.11,56.11,111800.0,46.5669,46.5918,46.5669,46.5669,111800.0
2014-01-08 12:00:00,56.11,56.14,56.1,56.11,98800.0,46.5669,46.5918,46.5586,46.5669,98800.0
2014-01-08 12:05:00,56.11,56.11,56.07,56.07,44500.0,46.5669,46.5669,46.5337,46.5337,44500.0
2014-01-08 12:10:00,56.08,56.08,56.04,56.04,17000.0,46.542,46.542,46.5088,46.5088,17000.0
2014-01-08 12:15:00,56.04,56.06,56.04,56.05,59500.0,46.5088,46.5254,46.5088,46.5171,59500.0
2014-01-08 12:20:00,56.05,56.07,56.03,56.06,74500.0,46.5171,46.5337,46.5005,46.5254,74500.0
2014-01-08 12:25:00,56.07,56.07,56.04,56.04,46000.0,46.5337,46.5337,46.5088,46.5088,46000.0
2014-01-08 12:30:00,56.05,56.07,56.04,56.04,216900.0,46.5171,46.5337,46.5088,46.5088,216900.0
2014-01-08 12:35:00,56.05,56.05,56.01,56.01,27100.0,46.5171,46.5171,46.4839,46.4839,27100.0
2014-01-08 12:40:00,56.01,56.05,56.01,56.04,55900.0,46.4839,46.5171,46.4839,46.5088,55900.0
2014-01-08 12:45:00,56.05,56.05,56.03,56.04,41000.0,46.5171,46.5171,46.5005,46.5088,41000.0
2014-01-08 12:50:00,56.05,56.06,56.04,56.04,148400.0,46.5171,46.5254,46.5088,46.5088,148400.0
2014-01-08 12:55:00,56.04,56.04,56.01,56.03,63400.0,46.5088,46.5088,46.4839,46.5005,63400.0
2014-01-08 13:00:00,56.04,56.05,56.01,56.05,28900.0,46.5088,46.5171,46.4839,46.5171,28900.0
2014-01-08 13:05:00,56.05,56.1,56.04,56.09,25000.0,46.5171,46.5586,46.5088,46.5503,25000.0
2014-01-08 13:10:00,56.09,56.12,56.09,56.11,49700.0,46.5503,46.5752,46.5503,46.5669,49700.0
2014-01-08 13:15:00,56.12,56.12,56.02,56.02,48400.0,46.5752,46.5752,46.4922,46.4922,48400.0
2014-01-08 13:20:00,56.03,56.04,56.02,56.04,21400.0,46.5005,46.5088,46.4922,46.5088,21400.0
2014-01-08 13:25:00,56.04,56.1,56.04,56.1,14600.0,46.5088,46.5586,46.5088,46.5586,14600.0
2014-01-08 13:30:00,56.09,56.12,56.09,56.12,34200.0,46.5503,46.5752,46.5503,46.5752,34200.0
2014-01-08 13:35:00,56.12,56.12,56.09,56.1,27500.0,46.5752,46.5752,46.5503,46.5586,27500.0
2014-01-08 13:40:00,56.1,56.12,56.09,56.09,42200.0,46.5586,46.5752,46.5503,46.5503,42200.0
2014-01-08 13:45:00,56.08,56.11,56.08,56.1,20500.0,46.542,46.5669,46.542,46.5586,20500.0
2014-01-08 13:50:00,56.1,56.15,56.09,56.15,37200.0,46.5586,46.6001,46.5503,46.6001,37200.0
2014-01-08 13:55:00,56.15,56.16,56.11,56.14,17000.0,46.6001,46.6084,46.5669,46.5918,17000.0
2014-01-08 14:00:00,56.15,56.18,56.06,56.15,233400.0,46.6001,46.625,46.5254,46.6001,233400.0
2014-01-08 14:05:00,56.16,56.16,56.04,56.05,218900.0,46.6084,46.6084,46.5088,46.5171,218900.0
2014-01-08 14:10:00,56.03,56.1,56.03,56.1,77500.0,46.5005,46.5586,46.5005,46.5586,77500.0
2014-01-08 14:15:00,56.09,56.13,56.05,56.09,77500.0,46.5503,46.5835,46.5171,46.5503,77500.0
2014-01-08 14:20:00,56.1,56.13,56.07,56.09,64900.0,46.5586,46.5835,46.5337,46.5503,64900.0
2014-01-08 14:25:00,56.1,56.11,56.07,56.07,34200.0,46.5586,46.5669,46.5337,46.5337,34200.0
2014-01-08 14:30:00,56.07,56.1,56.04,56.1,62100.0,46.5337,46.5586,46.5088,46.5586,62100.0
2014-01-08 14:35:00,56.1,56.11,56.05,56.05,49800.0,46.5586,46.5669,46.5171,46.5171,49800.0
2014-01-08 14:40:00,56.05,56.06,56.04,56.05,26900.0,46.5171,46.5254,46.5088,46.5171,26900.0
2014-01-08 14:45:00,56.05,56.06,56.03,56.03,46000.0,46.5171,46.5254,46.5005,46.5005,46000.0
2014-01-08 14:50:00,56.04,56.1,56.04,56.05,47100.0,46.5088,46.5586,46.5088,46.5171,47100.0
2014-01-08 14:55:00,56.05,56.07,56.03,56.07,27500.0,46.5171,46.5337,46.5005,46.5337,27500.0
2014-01-08 15:00:00,56.06,56.08,56.04,56.07,130600.0,46.5254,46.542,46.5088,46.5337,130600.0
2014-01-08 15:05:00,56.07,56.08,56.01,56.03,28200.0,46.5337,46.542,46.4839,46.5005,28200.0
2014-01-08 15:10:00,56.03,56.05,56.02,56.03,48100.0,46.5005,46.5171,46.4922,46.5005,48100.0
2014-01-08 15:15:00,56.03,56.05,55.98,55.99,59000.0,46.5005,46.5171,46.459,46.4673,59000.0
2014-01-08 15:20:00,55.99,55.99,55.94,55.97,64200.0,46.4673,46.4673,46.4258,46.4507,64200.0
2014-01-08 15:25:00,55.97,55.97,55.93,55.94,79400.0,46.4507,46.4507,46.4175,46.4258,79400.0
2014-01-08 15:30:00,55.93,55.98,55.93,55.96,78800.0,46.4175,46.459,46.4175,46.4424,78800.0
2014-01-08 15:35:00,55.97,56.01,55.96,56.0,61200.0,46.4507,46.4839,46.4424,46.4756,61200.0
2014-01-08 15:40:00,56.0,56.03,55.97,56.03,43800.0,46.4756,46.5005,46.4507,46.5005,43800.0
2014-01-08 15:45:00,56.03,56.1,56.03,56.1,159200.0,46.5005,46.5586,46.5005,46.5586,159200.0
2014-01-08 15:50:00,56.1,56.11,56.07,56.1,210400.0,46.5586,46.5669,46.5337,46.5586,210400.0
2014-01-08 15:55:00,56.09,56.13,56.08,56.08,484800.0,46.5503,46.5835,46.542,46.542,484800.0
2014-01-09 09:30:00,56.18,56.47,56.17,56.41,353000.0,46.625,46.8657,46.6167,46.8159,353000.0
2014-01-09 09:35:00,56.42,56.45,56.38,56.42,178300.0,46.8242,46.8491,46.791,46.8242,178300.0
2014-01-09 09:40:00,56.42,56.45,56.37,56.43,128900.0,46.8242,46.8491,46.7827,46.8325,128900.0
2014-01-09 09:45:00,56.43,56.48,56.37,56.46,102800.0,46.8325,46.874,46.7827,46.8574,102800.0
2014-01-09 09:50:00,56.46,56.46,56.38,56.4,57700.0,46.8574,46.8574,46.791,46.8076,57700.0
2014-01-09 09:55:00,56.39,56.48,56.38,56.48,86300.0,46.7993,46.874,46.791,46.874,86300.0
2014-01-09 10:00:00,56.48,56.55,56.48,56.53,330900.0,46.874,46.9321,46.874,46.9155,330900.0
2014-01-09 10:05:00,56.52,56.56,56.39,56.4,123400.0,46.9072,46.9404,46.7993,46.8076,123400.0
2014-01-09 10:10:00,56.4,56.42,56.35,56.42,69200.0,46.8076,46.8242,46.7661,46.8242,69200.0
2014-01-09 10:15:00,56.42,56.42,56.34,56.38,31500.0,46.8242,46.8242,46.7578,46.791,31500.0
2014-01-09 10:20:00,56.39,56.4,56.32,56.35,25600.0,46.7993,46.8076,46.7412,46.7661,25600.0
2014-01-09 10:25:00,56.35,56.35,56.27,56.28,75200.0,46.7661,46.7661,46.6997,46.708,75200.0
2014-01-09 10:30:00,56.28,56.3,56.26,56.28,176500.0,46.708,46.7246,46.6914,46.708,176500.0
2014-01-09 10:35:00,56.27,56.32,56.27,56.3,154300.0,46.6997,46.7412,46.6997,46.7246,154300.0
2014-01-09 10:40:00,56.3,56.32,56.16,56.16,83200.0,46.7246,46.7412,46.6084,46.6084,83200.0
2014-01-09 10:45:00,56.16,56.18,56.12,56.18,66700.0,46.6084,46.625,46.5752,46.625,66700.0
2014-01-09 10:50:00,56.17,56.17,56.11,56.14,68300.0,46.6167,46.6167,46.5669,46.5918,68300.0
2014-01-09 10:55:00,56.14,56.18,56.1,56.17,48700.0,46.5918,46.625,46.5586,46.6167,48700.0
2014-01-09 11:00:00,56.16,56.16,56.14,56.15,97900.0,46.6084,46.6084,46.5918,46.6001,97900.0
2014-01-09 11:05:00,56.14,56.15,56.05,56.09,95700.0,46.5918,46.6001,46.5171,46.5503,95700.0
2014-01-09 11:10:00,56.09,56.13,56.07,56.1,112600.0,46.5503,46.5835,46.5337,46.5586,112600.0
2014-01-09 11:15:00,56.09,56.17,56.09,56.17,56400.0,46.5503,46.6167,46.5503,46.6167,56400.0
2014-01-09 11:20:00,56.17,56.19,56.16,56.18,328600.0,46.6167,46.6333,46.6084,46.625,328600.0
2014-01-09 11:25:00,56.18,56.2,56.16,56.19,114700.0,46.625,46.6416,46.6084,46.6333,114700.0
2014-01-09 11:30:00,56.18,56.19,56.17,56.19,16800.0,46.625,46.6333,46.6167,46.6333,16800.0
2014-01-09 11:35:00,56.19,56.23,56.18,56.23,38100.0,46.6333,46.6665,46.625,46.6665,38100.0
2014-01-09 11:40:00,56.23,56.25,56.22,56.24,114200.0,46.6665,46.6831,46.6582,46.6748,114200.0
2014-01-09 11:45:00,56.23,56.27,56.21,56.27,23500.0,46.6665,46.6997,46.6499,46.6997,23500.0
2014-01-09 11:50:00,56.27,56.29,56.26,56.26,36900.0,46.6997,46.7163,46.6914,46.6914,36900.0
2014-01-09 11:55:00,56.27,56.28,56.24,56.28,60600.0,46.6997,46.708,46.6748,46.708,60600.0
2014-01-09 12:00:00,56.28,56.3,56.27,56.29,150300.0,46.708,46.7246,46.6997,46.7163,150300.0
2014-01-09 12:05:00,56.3,56.3,56.26,56.26,18500.0,46.7246,46.7246,46.6914,46.6914,18500.0
2014-01-09 12:10:00,56.26,56.3,56.26,56.3,24000.0,46.6914,46.7246,46.6914,46.7246,24000.0
2014-01-09 12:15:00,56.3,56.3,56.28,56.3,20500.0,46.7246,46.7246,46.708,46.7246,20500.0
2014-01-09 12:20:00,56.29,56.33,56.29,56.33,19600.0,46.7163,46.7495,46.7163,46.7495,19600.0
2014-01-09 12:25:00,56.34,56.34,56.31,56.32,12600.0,46.7578,46.7578,46.7329,46.7412,12600.0
2014-01-09 12:30:00,56.32,56.38,56.32,56.37,112800.0,46.7412,46.791,46.7412,46.7827,112800.0
2014-01-09 12:35:00,56.38,56.41,56.38,56.4,34800.0,46.791,46.8159,46.791,46.8076,34800.0
2014-01-09 12:40:00,56.4,56.4,56.38,56.38,11600.0,46.8076,46.8076,46.791,46.791,11600.0
2014-01-09 12:45:00,56.38,56.38,56.35,56.38,80700.0,46.791,46.791,46.7661,46.791,80700.0
2014-01-09 12:50:00,56.37,56.38,56.36,56.36,33200.0,46.7827,46.791,46.7744,46.7744,33200.0
2014-01-09 12:55:00,56.36,56.42,56.35,56.41,120000.0,46.7744,46.8242,46.7661,46.8159,120000.0
2014-01-09 13:00:00,56.41,56.42,56.39,56.39,57600.0,46.8159,46.8242,46.7993,46.7993,57600.0
2014-01-09 13:05:00,56.39,56.41,56.38,56.38,53900.0,46.7993,46.8159,46.791,46.791,53900.0
2014-01-09 13:10:00,56.38,56.4,56.38,56.4,41200.0,46.791,46.8076,46.791,46.8076,41200.0
2014-01-09 13:15:00,56.4,56.44,56.4,56.42,53500.0,46.8076,46.8408,46.8076,46.8242,53500.0
2014-01-09 13:20:00,56.42,56.42,56.41,56.41,20500.0,46.8242,46.8242,46.8159,46.8159,20500.0
2014-01-09 13:25:00,56.41,56.48,56.4,56.45,36700.0,46.8159,46.874,46.8076,46.8491,36700.0
2014-01-09 13:30:00,56.45,56.47,56.43,56.44,34900.0,46.8491,46.8657,46.8325,46.8408,34900.0
2014-01-09 13:35:00,56.44,56.44,56.4,56.42,83200.0,46.8408,46.8408,46.8076,46.8242,83200.0
2014-01-09 13:40:00,56.42,56.44,56.41,56.42,45900.0,46.8242,46.8408,46.8159,46.8242,45900.0
2014-01-09 13:45:00,56.41,56.42,56.4,56.42,5300.0,46.8159,46.8242,46.8076,46.8242,5300.0
2014-01-09 13:50:00,56.41,56.42,56.4,56.4,18000.0,46.8159,46.8242,46.8076,46.8076,18000.0
2014-01-09 13:55:00,56.4,56.43,56.4,56.42,20700.0,46.8076,46.8325,46.8076,46.8242,20700.0
2014-01-09 14:00:00,56.42,56.42,56.35,56.35,89800.0,46.8242,46.8242,46.7661,46.7661,89800.0
2014-01-09 14:05:00,56.34,56.39,56.34,56.38,37000.0,46.7578,46.7993,46.7578,46.791,37000.0
2014-01-09 14:10:00,56.38,56.4,56.37,56.4,55500.0,46.791,46.8076,46.7827,46.8076,55500.0
2014-01-09 14:15:00,56.4,56.4,56.38,56.39,20500.0,46.8076,46.8076,46.791,46.7993,20500.0
2014-01-09 14:20:00,56.38,56.42,56.37,56.41,21500.0,46.791,46.8242,46.7827,46.8159,21500.0
2014-01-09 14:25:00,56.41,56.41,56.39,56.39,19800.0,46.8159,46.8159,46.7993,46.7993,19800.0
2014-01-09 14:30:00,56.39,56.4,56.36,56.39,23800.0,46.7993,46.8076,46.7744,46.7993,23800.0
2014-01-09 14:35:00,56.38,56.39,56.36,56.39,43400.0,46.791,46.7993,46.7744,46.7993,43400.0
2014-01-09 14:40:00,56.39,56.45,56.38,56.44,28000.0,46.7993,46.8491,46.791,46.8408,28000.0
2014-01-09 14:45:00,56.44,56.46,56.44,56.45,29500.0,46.8408,46.8574,46.8408,46.8491,29500.0
2014-01-09 14:50:00,56.45,56.48,56.44,56.47,34300.0,46.8491,46.874,46.8408,46.8657,34300.0
2014-01-09 14:55:00,56.46,56.48,56.45,56.45,15500.0,46.8574,46.874,46.8491,46.8491,15500.0
2014-01-09 15:00:00,56.45,56.47,56.43,56.46,83400.0,46.8491,46.8657,46.8325,46.8574,83400.0
2014-01-09 15:05:00,56.45,56.49,56.45,56.46,33700.0,46.8491,46.8823,46.8491,46.8574,33700.0
2014-01-09 15:10:00,56.46,56.5,56.45,56.49,54000.0,46.8574,46.8906,46.8491,46.8823,54000.0
2014-01-09 15:15:00,56.49,56.53,56.49,56.5,45200.0,46.8823,46.9155,46.8823,46.8906,45200.0
2014-01-09 15:20:00,56.5,56.54,56.49,56.5,31600.0,46.8906,46.9238,46.8823,46.8906,31600.0
2014-01-09 15:25:00,56.51,56.52,56.5,56.5,23500.0,46.8989,46.9072,46.8906,46.8906,23500.0
2014-01-09 15:30:00,56.5,56.52,56.47,56.47,33000.0,46.8906,46.9072,46.8657,46.8657,33000.0
2014-01-09 15:35:00,56.48,56.49,56.44,56.47,104300.0,46.874,46.8823,46.8408,46.8657,104300.0
2014-01-09 15:40:00,56.48,56.52,56.48,56.52,73500.0,46.874,46.9072,46.874,46.9072,73500.0
2014-01-09 15:45:00,56.52,56.52,56.48,56.51,83800.0,46.9072,46.9072,46.874,46.8989,83800.0
2014-01-09 15:50:00,56.51,56.54,56.47,56.49,232800.0,46.8989,46.9238,46.8657,46.8823,232800.0
2014-01-09 15:55:00,56.5,56.52,56.47,56.51,282900.0,46.8906,46.9072,46.8657,46.8989,282900.0
2014-01-10 09:30:00,56.66,56.67,56.49,56.5,217400.0,47.0234,47.0317,46.8823,46.8906,217400.0
2014-01-10 09:35:00,56.51,56.57,56.47,56.49,164300.0,46.8989,46.9487,46.8657,46.8823,164300.0
2014-01-10 09:40:00,56.5,56.5,56.42,56.43,103700.0,46.8906,46.8906,46.8242,46.8325,103700.0
2014-01-10 09:45:00,56.44,56.45,56.39,56.44,75600.0,46.8408,46.8491,46.7993,46.8408,75600.0
2014-01-10 09:50:00,56.44,56.52,56.44,56.45,44000.0,46.8408,46.9072,46.8408,46.8491,44000.0
2014-01-10 09:55:00,56.45,56.49,56.41,56.42,83300.0,46.8491,46.8823,46.8159,46.8242,83300.0
2014-01-10 10:00:00,56.41,56.42,56.33,56.37,112200.0,46.8159,46.8242,46.7495,46.7827,112200.0
2014-01-10 10:05:00,56.36,56.36,56.26,56.34,98900.0,46.7744,46.7744,46.6914,46.7578,98900.0
2014-01-10 10:10:00,56.34,56.34,56.27,56.32,28100.0,46.7578,46.7578,46.6997,46.7412,28100.0
2014-01-10 10:15:00,56.32,56.38,56.28,56.37,37300.0,46.7412,46.791,46.708,46.7827,37300.0
2014-01-10 10:20:00,56.37,56.44,56.37,56.43,34900.0,46.7827,46.8408,46.7827,46.8325,34900.0
2014-01-10 10:25:00,56.44,56.49,56.43,56.48,25300.0,46.8408,46.8823,46.8325,46.874,25300.0
2014-01-10 10:30:00,56.49,56.49,56.43,56.43,23900.0,46.8823,46.8823,46.8325,46.8325,23900.0
2014-01-10 10:35:00,56.43,56.45,56.37,56.37,33000.0,46.8325,46.8491,46.7827,46.7827,33000.0
2014-01-10 10:40:00,56.37,56.37,56.33,56.33,70500.0,46.7827,46.7827,46.7495,46.7495,70500.0
2014-01-10 10:45:00,56.33,56.4,56.33,56.37,32600.0,46.7495,46.8076,46.7495,46.7827,32600.0
2014-01-10 10:50:00,56.38,56.43,56.38,56.38,18700.0,46.791,46.8325,46.791,46.791,18700.0
2014-01-10 10:55:00,56.38,56.42,56.36,56.39,50300.0,46.791,46.8242,46.7744,46.7993,50300.0
2014-01-10 11:00:00,56.4,56.43,56.39,56.39,27200.0,46.8076,46.8325,46.7993,46.7993,27200.0
2014-01-10 11:05:00,56.4,56.4,56.34,56.4,45800.0,46.8076,46.8076,46.7578,46.8076,45800.0
2014-01-10 11:10:00,56.39,56.44,56.39,56.4,68100.0,46.7993,46.8408,46.7993,46.8076,68100.0
2014-01-10 11:15:00,56.39,56.4,56.37,56.37,139200.0,46.7993,46.8076,46.7827,46.7827,139200.0
2014-01-10 11:20:00,56.36,56.36,56.29,56.31,67500.0,46.7744,46.7744,46.7163,46.7329,67500.0
2014-01-10 11:25:00,56.32,56.33,56.3,56.3,26500.0,46.7412,46.7495,46.7246,46.7246,26500.0
2014-01-10 11:30:00,56.3,56.3,56.23,56.24,50700.0,46.7246,46.7246,46.6665,46.6748,50700.0
2014-01-10 11:35:00,56.23,56.28,56.21,56.26,44100.0,46.6665,46.708,46.6499,46.6914,44100.0
2014-01-10 11:40:00,56.26,56.3,56.25,56.28,231300.0,46.6914,46.7246,46.6831,46.708,231300.0
2014-01-10 11:45:00,56.28,56.32,56.25,56.32,38200.0,46.708,46.7412,46.6831,46.7412,38200.0
2014-01-10 11:50:00,56.31,56.32,56.28,56.28,25900.0,46.7329,46.7412,46.708,46.708,25900.0
2014-01-10 11:55:00,56.28,56.33,56.26,56.31,26400.0,46.708,46.7495,46.6914,46.7329,26400.0
2014-01-10 12:00:00,56.32,56.34,56.28,56.32,55700.0,46.7412,46.7578,46.708,46.7412,55700.0
2014-01-10 12:05:00,56.32,56.36,56.29,56.35,21200.0,46.7412,46.7744,46.7163,46.7661,21200.0
2014-01-10 12:10:00,56.34,56.37,56.32,56.36,13600.0,46.7578,46.7827,46.7412,46.7744,13600.0
2014-01-10 12:15:00,56.36,56.43,56.36,56.41,48800.0,46.7744,46.8325,46.7744,46.8159,48800.0
2014-01-10 12:20:00,56.4,56.41,56.38,56.38,27100.0,46.8076,46.8159,46.791,46.791,27100.0
2014-01-10 12:25:00,56.39,56.43,56.38,56.43,21500.0,46.7993,46.8325,46.791,46.8325,21500.0
2014-01-10 12:30:00,56.41,56.42,56.4,56.41,25700.0,46.8159,46.8242,46.8076,46.8159,25700.0
2014-01-10 12:35:00,56.41,56.42,56.39,56.4,14100.0,46.8159,46.8242,46.7993,46.8076,14100.0
2014-01-10 12:40:00,56.4,56.5,56.4,56.48,89800.0,46.8076,46.8906,46.8076,46.874,89800.0
2014-01-10 12:45:00,56.48,56.5,56.48,56.49,12900.0,46.874,46.8906,46.874,46.8823,12900.0
2014-01-10 12:50:00,56.49,56.5,56.42,56.44,53900.0,46.8823,46.8906,46.8242,46.8408,53900.0
2014-01-10 12:55:00,56.44,56.46,56.44,56.44,12400.0,46.8408,46.8574,46.8408,46.8408,12400.0
2014-01-10 13:00:00,56.44,56.44,56.42,56.43,15700.0,46.8408,46.8408,46.8242,46.8325,15700.0
2014-01-10 13:05:00,56.44,56.48,56.44,56.48,35000.0,46.8408,46.874,46.8408,46.874,35000.0
2014-01-10 13:10:00,56.49,56.5,56.47,56.49,53500.0,46.8823,46.8906,46.8657,46.8823,53500.0
2014-01-10 13:15:00,56.5,56.51,56.49,56.51,24000.0,46.8906,46.8989,46.8823,46.8989,24000.0
2014-01-10 13:20:00,56.51,56.52,56.5,56.51,28000.0,46.8989,46.9072,46.8906,46.8989,28000.0
2014-01-10 13:25:00,56.51,56.54,56.51,56.52,40500.0,46.8989,46.9238,46.8989,46.9072,40500.0
2014-01-10 13:30:00,56.52,56.54,56.5,56.51,48000.0,46.9072,46.9238,46.8906,46.8989,48000.0
2014-01-10 13:35:00,56.52,56.52,56.5,56.52,17100.0,46.9072,46.9072,46.8906,46.9072,17100.0
2014-01-10 13:40:00,56.52,56.55,56.52,56.55,71800.0,46.9072,46.9321,46.9072,46.9321,71800.0
2014-01-10 13:45:00,56.55,56.56,56.53,56.55,28700.0,46.9321,46.9404,46.9155,46.9321,28700.0
2014-01-10 13:50:00,56.54,56.57,56.53,56.55,39400.0,46.9238,46.9487,46.9155,46.9321,39400.0
2014-01-10 13:55:00,56.55,56.55,56.45,56.47,157900.0,46.9321,46.9321,46.8491,46.8657,157900.0
2014-01-10 14:00:00,56.47,56.5,56.47,56.49,42000.0,46.8657,46.8906,46.8657,46.8823,42000.0
2014-01-10 14:05:00,56.48,56.54,56.48,56.54,67600.0,46.874,46.9238,46.874,46.9238,67600.0
2014-01-10 14:10:00,56.55,56.55,56.52,56.53,33900.0,46.9321,46.9321,46.9072,46.9155,33900.0
2014-01-10 14:15:00,56.52,56.56,56.52,56.56,56900.0,46.9072,46.9404,46.9072,46.9404,56900.0
2014-01-10 14:20:00,56.55,56.57,56.53,56.54,40200.0,46.9321,46.9487,46.9155,46.9238,40200.0
2014-01-10 14:25:00,56.55,56.55,56.53,56.53,49000.0,46.9321,46.9321,46.9155,46.9155,49000.0
2014-01-10 14:30:00,56.54,56.57,56.54,56.55,55700.0,46.9238,46.9487,46.9238,46.9321,55700.0
2014-01-10 14:35:00,56.55,56.55,56.53,56.54,36500.0,46.9321,46.9321,46.9155,46.9238,36500.0
2014-01-10 14:40:00,56.53,56.56,56.52,56.53,87400.0,46.9155,46.9404,46.9072,46.9155,87400.0
2014-01-10 14:45:00,56.54,56.57,56.52,56.52,98700.0,46.9238,46.9487,46.9072,46.9072,98700.0
2014-01-10 14:50:00,56.51,56.55,56.51,56.54,89900.0,46.8989,46.9321,46.8989,46.9238,89900.0
2014-01-10 14:55:00,56.54,56.55,56.52,56.53,54000.0,46.9238,46.9321,46.9072,46.9155,54000.0
2014-01-10 15:00:00,56.53,56.61,56.52,56.6,182600.0,46.9155,46.9819,46.9072,46.9736,182600.0
2014-01-10 15:05:00,56.6,56.62,56.59,56.6,168700.0,46.9736,46.9902,46.9653,46.9736,168700.0
2014-01-10 15:10:00,56.6,56.63,56.6,56.63,97600.0,46.9736,46.9985,46.9736,46.9985,97600.0
2014-01-10 15:15:00,56.62,56.64,56.61,56.61,53800.0,46.9902,47.0068,46.9819,46.9819,53800.0
2014-01-10 15:20:00,56.62,56.65,56.61,56.64,99400.0,46.9902,47.0151,46.9819,47.0068,99400.0
2014-01-10 15:25:00,56.63,56.67,56.63,56.65,99200.0,46.9985,47.0317,46.9985,47.0151,99200.0
2014-01-10 15:30:00,56.66,56.71,56.66,56.7,250400.0,47.0234,47.0649,47.0234,47.0566,250400.0
2014-01-10 15:35:00,56.69,56.71,56.68,56.69,196300.0,47.0483,47.0649,47.04,47.0483,196300.0
2014-01-10 15:40:00,56.69,56.73,56.69,56.7,255100.0,47.0483,47.0815,47.0483,47.0566,255100.0
2014-01-10 15:45:00,56.71,56.71,56.67,56.68,233600.0,47.0649,47.0649,47.0317,47.04,233600.0
2014-01-10 15:50:00,56.68,56.71,56.67,56.7,346900.0,47.04,47.0649,47.0317,47.0566,346900.0
2014-01-10 15:55:00,56.69,56.75,56.68,56.75,775300.0,47.0483,47.0981,47.04,47.0981,775300.0
2014-01-13 09:30:00,56.86,56.86,56.73,56.81,223200.0,47.1894,47.1894,47.0815,47.1479,223200.0
2014-01-13 09:35:00,56.82,56.82,56.75,56.76,126600.0,47.1562,47.1562,47.0981,47.1064,126600.0
2014-01-13 09:40:00,56.77,56.77,56.66,56.72,282700.0,47.1147,47.1147,47.0234,47.0732,282700.0
2014-01-13 09:45:00,56.72,56.79,56.69,56.79,89200.0,47.0732,47.1313,47.0483,47.1313,89200.0
2014-01-13 09:50:00,56.78,56.81,56.74,56.79,92300.0,47.123,47.1479,47.0898,47.1313,92300.0
2014-01-13 09:55:00,56.79,56.83,56.75,56.78,119500.0,47.1313,47.1645,47.0981,47.123,119500.0
2014-01-13 10:00:00,56.78,56.92,56.78,56.9,347800.0,47.123,47.2392,47.123,47.2226,347800.0
2014-01-13 10:05:00,56.9,56.94,56.89,56.92,34300.0,47.2226,47.2557,47.2143,47.2392,34300.0
2014-01-13 10:10:00,56.91,56.98,56.91,56.96,175300.0,47.2309,47.2889,47.2309,47.2723,175300.0
2014-01-13 10:15:00,56.97,56.97,56.88,56.91,121300.0,47.2806,47.2806,47.206,47.2309,121300.0
2014-01-13 10:20:00,56.9,56.95,56.9,56.94,56100.0,47.2226,47.264,47.2226,47.2557,56100.0
2014-01-13 10:25:00,56.94,56.98,56.9,56.98,93300.0,47.2557,47.2889,47.2226,47.2889,93300.0
2014-01-13 10:30:00,56.98,57.01,56.95,56.96,132800.0,47.2889,47.3138,47.264,47.2723,132800.0
2014-01-13 10:35:00,56.96,57.02,56.96,57.01,68500.0,47.2723,47.3221,47.2723,47.3138,68500.0
2014-01-13 10:40:00,57.0,57.03,56.99,57.0,298400.0,47.3055,47.3304,47.2972,47.3055,298400.0
2014-01-13 10:45:00,57.0,57.01,56.98,57.0,67900.0,47.3055,47.3138,47.2889,47.3055,67900.0
2014-01-13 10:50:00,57.0,57.03,57.0,57.0,32200.0,47.3055,47.3304,47.3055,47.3055,32200.0
2014-01-13 10:55:00,57.0,57.04,57.0,57.03,49700.0,47.3055,47.3387,47.3055,47.3304,49700.0
2014-01-13 11:00:00,57.02,57.02,56.95,57.02,125900.0,47.3221,47.3221,47.264,47.3221,125900.0
2014-01-13 11:05:00,57.02,57.04,56.97,56.98,285500.0,47.3221,47.3387,47.2806,47.2889,285500.0
2014-01-13 11:10:00,56.98,57.07,56.97,57.07,70800.0,47.2889,47.3636,47.2806,47.3636,70800.0
2014-01-13 11:15:00,57.06,57.07,56.97,57.01,59300.0,47.3553,47.3636,47.2806,47.3138,59300.0
2014-01-13 11:20:00,57.0,57.01,56.89,56.92,107800.0,47.3055,47.3138,47.2143,47.2392,107800.0
2014-01-13 11:25:00,56.93,56.97,56.9,56.94,77500.0,47.2475,47.2806,47.2226,47.2557,77500.0
2014-01-13 11:30:00,56.93,56.95,56.87,56.88,535500.0,47.2475,47.264,47.1977,47.206,535500.0
2014-01-13 11:35:00,56.88,56.9,56.88,56.88,193100.0,47.206,47.2226,47.206,47.206,193100.0
2014-01-13 11:40:00,56.88,56.91,56.88,56.9,50000.0,47.206,47.2309,47.206,47.2226,50000.0
2014-01-13 11:45:00,56.9,56.91,56.85,56.91,61100.0,47.2226,47.2309,47.1811,47.2309,61100.0
2014-01-13 11:50:00,56.9,56.96,56.9,56.95,48400.0,47.2226,47.2723,47.2226,47.264,48400.0
2014-01-13 11:55:00,56.95,56.96,56.91,56.93,102300.0,47.264,47.2723,47.2309,47.2475,102300.0
2014-01-13 12:00:00,56.93,56.94,56.87,56.88,116000.0,47.2475,47.2557,47.1977,47.206,116000.0
2014-01-13 12:05:00,56.88,56.92,56.88,56.91,42100.0,47.206,47.2392,47.206,47.2309,42100.0
2014-01-13 12:10:00,56.92,56.93,56.9,56.9,62800.0,47.2392,47.2475,47.2226,47.2226,62800.0
2014-01-13 12:15:00,56.91,56.92,56.88,56.88,42200.0,47.2309,47.2392,47.206,47.206,42200.0
2014-01-13 12:20:00,56.89,56.9,56.86,56.87,23600.0,47.2143,47.2226,47.1894,47.1977,23600.0
2014-01-13 12:25:00,56.86,56.86,56.73,56.77,230900.0,47.1894,47.1894,47.0815,47.1147,230900.0
2014-01-13 12:30:00,56.77,56.77,56.68,56.72,145600.0,47.1147,47.1147,47.04,47.0732,145600.0
2014-01-13 12:35:00,56.72,56.73,56.69,56.72,191200.0,47.0732,47.0815,47.0483,47.0732,191200.0
2014-01-13 12:40:00,56.71,56.73,56.71,56.73,33800.0,47.0649,47.0815,47.0649,47.0815,33800.0
2014-01-13 12:45:00,56.72,56.73,56.65,56.67,292600.0,47.0732,47.0815,47.0151,47.0317,292600.0
2014-01-13 12:50:00,56.67,56.69,56.6,56.62,911300.0,47.0317,47.0483,46.9736,46.9902,911300.0
2014-01-13 12:55:00,56.62,56.62,56.51,56.51,691300.0,46.9902,46.9902,46.8989,46.8989,691300.0
2014-01-13 13:00:00,56.51,56.51,56.44,56.47,228300.0,46.8989,46.8989,46.8408,46.8657,228300.0
2014-01-13 13:05:00,56.47,56.51,56.47,56.48,89200.0,46.8657,46.8989,46.8657,46.874,89200.0
2014-01-13 13:10:00,56.47,56.51,56.47,56.48,123200.0,46.8657,46.8989,46.8657,46.874,123200.0
2014-01-13 13:15:00,56.49,56.49,56.4,56.43,71900.0,46.8823,46.8823,46.8076,46.8325,71900.0
2014-01-13 13:20:00,56.44,56.51,56.43,56.51,82400.0,46.8408,46.8989,46.8325,46.8989,82400.0
2014-01-13 13:25:00,56.5,56.55,56.47,56.53,44600.0,46.8906,46.9321,46.8657,46.9155,44600.0
2014-01-13 13:30:00,56.52,56.53,56.48,56.52,35700.0,46.9072,46.9155,46.874,46.9072,35700.0
2014-01-13 13:35:00,56.52,56.58,56.52,56.56,63200.0,46.9072,46.957,46.9072,46.9404,63200.0
2014-01-13 13:40:00,56.55,56.55,56.53,56.54,52000.0,46.9321,46.9321,46.9155,46.9238,52000.0
2014-01-13 13:45:00,56.53,56.55,56.46,56.54,88600.0,46.9155,46.9321,46.8574,46.9238,88600.0
2014-01-13 13:50:00,56.54,56.55,56.51,56.54,45500.0,46.9238,46.9321,46.8989,46.9238,45500.0
2014-01-13 13:55:00,56.53,56.59,56.52,56.58,102300.0,46.9155,46.9653,46.9072,46.957,102300.0
2014-01-13 14:00:00,56.57,56.58,56.5,56.5,85400.0,46.9487,46.957,46.8906,46.8906,85400.0
2014-01-13 14:05:00,56.5,56.57,56.5,56.56,54100.0,46.8906,46.9487,46.8906,46.9404,54100.0
2014-01-13 14:10:00,56.57,56.58,56.52,56.55,41400.0,46.9487,46.957,46.9072,46.9321,41400.0
2014-01-13 14:15:00,56.54,56.55,56.5,56.51,47800.0,46.9238,46.9321,46.8906,46.8989,47800.0
2014-01-13 14:20:00,56.51,56.56,56.46,56.47,72900.0,46.8989,46.9404,46.8574,46.8657,72900.0
2014-01-13 14:25:00,56.48,56.52,56.48,56.49,86100.0,46.874,46.9072,46.874,46.8823,86100.0
2014-01-13 14:30:00,56.48,56.51,56.44,56.48,50500.0,46.874,46.8989,46.8408,46.874,50500.0
2014-01-13 14:35:00,56.48,56.5,56.45,56.46,40200.0,46.874,46.8906,46.8491,46.8574,40200.0
2014-01-13 14:40:00,56.47,56.48,56.45,56.45,77000.0,46.8657,46.874,46.8491,46.8491,77000.0
2014-01-13 14:45:00,56.45,56.45,56.37,56.39,136700.0,46.8491,46.8491,46.7827,46.7993,136700.0
2014-01-13 14:50:00,56.39,56.41,56.32,56.39,99100.0,46.7993,46.8159,46.7412,46.7993,99100.0
2014-01-13 14:55:00,56.39,56.41,56.35,56.37,166500.0,46.7993,46.8159,46.7661,46.7827,166500.0
2014-01-13 15:00:00,56.37,56.37,56.23,56.24,787600.0,46.7827,46.7827,46.6665,46.6748,787600.0
2014-01-13 15:05:00,56.24,56.25,56.16,56.23,373700.0,46.6748,46.6831,46.6084,46.6665,373700.0
2014-01-13 15:10:00,56.23,56.27,56.21,56.26,63300.0,46.6665,46.6997,46.6499,46.6914,63300.0
2014-01-13 15:15:00,56.27,56.3,56.25,56.29,119200.0,46.6997,46.7246,46.6831,46.7163,119200.0
2014-01-13 15:20:00,56.29,56.29,56.22,56.25,62900.0,46.7163,46.7163,46.6582,46.6831,62900.0
2014-01-13 15:25:00,56.24,56.3,56.23,56.29,45400.0,46.6748,46.7246,46.6665,46.7163,45400.0
2014-01-13 15:30:00,56.29,56.3,56.25,56.27,82100.0,46.7163,46.7246,46.6831,46.6997,82100.0
2014-01-13 15:35:00,56.26,56.29,56.23,56.25,116800.0,46.6914,46.7163,46.6665,46.6831,116800.0
2014-01-13 15:40:00,56.25,56.26,56.2,56.23,137400.0,46.6831,46.6914,46.6416,46.6665,137400.0
2014-01-13 15:45:00,56.23,56.28,56.2,56.21,565800.0,46.6665,46.708,46.6416,46.6499,565800.0
2014-01-13 15:50:00,56.22,56.31,56.22,56.3,309500.0,46.6582,46.7329,46.6582,46.7246,309500.0
2014-01-13 15:55:00,56.3,56.3,56.25,56.29,500700.0,46.7246,46.7246,46.6831,46.7163,500700.0
2014-01-14 09:30:00,56.37,56.57,56.37,56.46,127400.0,46.7827,46.9487,46.7827,46.8574,127400.0
2014-01-14 09:35:00,56.46,56.5,56.46,56.47,150400.0,46.8574,46.8906,46.8574,46.8657,150400.0
2014-01-14 09:40:00,56.47,56.49,56.39,56.44,97600.0,46.8657,46.8823,46.7993,46.8408,97600.0
2014-01-14 09:45:00,56.43,56.43,56.36,56.39,82100.0,46.8325,46.8325,46.7744,46.7993,82100.0
2014-01-14 09:50:00,56.4,56.4,56.31,56.34,49100.0,46.8076,46.8076,46.7329,46.7578,49100.0
2014-01-14 09:55:00,56.34,56.39,56.3,56.38,56700.0,46.7578,46.7993,46.7246,46.791,56700.0
2014-01-14 10:00:00,56.39,56.46,56.38,56.39,58400.0,46.7993,46.8574,46.791,46.7993,58400.0
2014-01-14 10:05:00,56.39,56.47,56.36,56.43,104000.0,46.7993,46.8657,46.7744,46.8325,104000.0
2014-01-14 10:10:00,56.44,56.44,56.36,56.36,81200.0,46.8408,46.8408,46.7744,46.7744,81200.0
2014-01-14 10:15:00,56.37,56.41,56.37,56.39,58800.0,46.7827,46.8159,46.7827,46.7993,58800.0
2014-01-14 10:20:00,56.4,56.42,56.33,56.34,148100.0,46.8076,46.8242,46.7495,46.7578,148100.0
2014-01-14 10:25:00,56.34,56.39,56.34,56.36,41600.0,46.7578,46.7993,46.7578,46.7744,41600.0
2014-01-14 10:30:00,56.38,56.44,56.38,56.44,165700.0,46.791,46.8408,46.791,46.8408,165700.0
2014-01-14 10:35:00,56.44,56.45,56.4,56.4,215300.0,46.8408,46.8491,46.8076,46.8076,215300.0
2014-01-14 10:40:00,56.4,56.49,56.4,56.48,45500.0,46.8076,46.8823,46.8076,46.874,45500.0
2014-01-14 10:45:00,56.48,56.51,56.48,56.48,23200.0,46.874,46.8989,46.874,46.874,23200.0
2014-01-14 10:50:00,56.48,56.49,56.47,56.48,8900.0,46.874,46.8823,46.8657,46.874,8900.0
2014-01-14 10:55:00,56.48,56.57,56.47,56.56,45600.0,46.874,46.9487,46.8657,46.9404,45600.0
2014-01-14 11:00:00,56.56,56.62,56.56,56.58,91600.0,46.9404,46.9902,46.9404,46.957,91600.0
2014-01-14 11:05:00,56.58,56.62,56.58,56.58,141200.0,46.957,46.9902,46.957,46.957,141200.0
2014-01-14 11:10:00,56.59,56.7,56.59,56.69,33900.0,46.9653,47.0566,46.9653,47.0483,33900.0
2014-01-14 11:15:00,56.68,56.82,56.68,56.79,102300.0,47.04,47.1562,47.04,47.1313,102300.0
2014-01-14 11:20:00,56.79,56.81,56.73,56.74,136500.0,47.1313,47.1479,47.0815,47.0898,136500.0
2014-01-14 11:25:00,56.75,56.77,56.71,56.71,32400.0,47.0981,47.1147,47.0649,47.0649,32400.0
2014-01-14 11:30:00,56.72,56.76,56.72,56.76,319900.0,47.0732,47.1064,47.0732,47.1064,319900.0
2014-01-14 11:35:00,56.76,56.77,56.72,56.73,49800.0,47.1064,47.1147,47.0732,47.0815,49800.0
2014-01-14 11:40:00,56.74,56.75,56.71,56.71,52400.0,47.0898,47.0981,47.0649,47.0649,52400.0
2014-01-14 11:45:00,56.72,56.73,56.7,56.72,50600.0,47.0732,47.0815,47.0566,47.0732,50600.0
2014-01-14 11:50:00,56.72,56.75,56.72,56.73,29900.0,47.0732,47.0981,47.0732,47.0815,29900.0
2014-01-14 11:55:00,56.73,56.75,56.72,56.75,90800.0,47.0815,47.0981,47.0732,47.0981,90800.0
2014-01-14 12:00:00,56.76,56.78,56.74,56.78,147200.0,47.1064,47.123,47.0898,47.123,147200.0
2014-01-14 12:05:00,56.79,56.8,56.77,56.78,78100.0,47.1313,47.1396,47.1147,47.123,78100.0
2014-01-14 12:10:00,56.79,56.8,56.78,56.79,18000.0,47.1313,47.1396,47.123,47.1313,18000.0
2014-01-14 12:15:00,56.79,56.84,56.79,56.84,72900.0,47.1313,47.1728,47.1313,47.1728,72900.0
2014-01-14 12:20:00,56.83,56.92,56.82,56.88,145400.0,47.1645,47.2392,47.1562,47.206,145400.0
2014-01-14 12:25:00,56.89,56.92,56.89,56.91,22900.0,47.2143,47.2392,47.2143,47.2309,22900.0
2014-01-14 12:30:00,56.91,56.93,56.85,56.87,60700.0,47.2309,47.2475,47.1811,47.1977,60700.0
2014-01-14 12:35:00,56.87,56.92,56.87,56.91,47800.0,47.1977,47.2392,47.1977,47.2309,47800.0
2014-01-14 12:40:00,56.91,56.96,56.91,56.94,133900.0,47.2309,47.2723,47.2309,47.2557,133900.0
2014-01-14 12:45:00,56.94,56.94,56.9,56.92,34800.0,47.2557,47.2557,47.2226,47.2392,34800.0
2014-01-14 12:50:00,56.92,56.92,56.89,56.91,101900.0,47.2392,47.2392,47.2143,47.2309,101900.0
2014-01-14 12:55:00,56.9,56.91,56.88,56.89,42700.0,47.2226,47.2309,47.206,47.2143,42700.0
2014-01-14 13:00:00,56.89,56.91,56.85,56.86,60800.0,47.2143,47.2309,47.1811,47.1894,60800.0
2014-01-14 13:05:00,56.85,56.9,56.85,56.89,19500.0,47.1811,47.2226,47.1811,47.2143,19500.0
2014-01-14 13:10:00,56.9,56.94,56.88,56.93,54600.0,47.2226,47.2557,47.206,47.2475,54600.0
2014-01-14 13:15:00,56.93,56.98,56.93,56.94,57400.0,47.2475,47.2889,47.2475,47.2557,57400.0
2014-01-14 13:20:00,56.94,56.95,56.91,56.95,17000.0,47.2557,47.264,47.2309,47.264,17000.0
2014-01-14 13:25:00,56.95,56.98,56.94,56.96,28300.0,47.264,47.2889,47.2557,47.2723,28300.0
2014-01-14 13:30:00,56.95,56.97,56.94,56.96,112200.0,47.264,47.2806,47.2557,47.2723,112200.0
2014-01-14 13:35:00,56.97,57.04,56.96,57.03,150000.0,47.2806,47.3387,47.2723,47.3304,150000.0
2014-01-14 13:40:00,57.03,57.03,56.98,56.98,51400.0,47.3304,47.3304,47.2889,47.2889,51400.0
2014-01-14 13:45:00,56.99,56.99,56.94,56.95,23300.0,47.2972,47.2972,47.2557,47.264,23300.0
2014-01-14 13:50:00,56.95,56.98,56.95,56.98,75900.0,47.264,47.2889,47.264,47.2889,75900.0
2014-01-14 13:55:00,56.98,57.0,56.96,57.0,39600.0,47.2889,47.3055,47.2723,47.3055,39600.0
2014-01-14 14:00:00,57.0,57.01,56.95,56.98,64300.0,47.3055,47.3138,47.264,47.2889,64300.0
2014-01-14 14:05:00,56.98,56.99,56.97,56.97,39100.0,47.2889,47.2972,47.2806,47.2806,39100.0
2014-01-14 14:10:00,56.97,56.98,56.94,56.94,77500.0,47.2806,47.2889,47.2557,47.2557,77500.0
2014-01-14 14:15:00,56.95,56.98,56.93,56.96,19100.0,47.264,47.2889,47.2475,47.2723,19100.0
2014-01-14 14:20:00,56.96,56.97,56.94,56.95,284800.0,47.2723,47.2806,47.2557,47.264,284800.0
2014-01-14 14:25:00,56.96,56.98,56.96,56.97,22700.0,47.2723,47.2889,47.2723,47.2806,22700.0
2014-01-14 14:30:00,56.98,57.0,56.97,57.0,41000.0,47.2889,47.3055,47.2806,47.3055,41000.0
2014-01-14 14:35:00,56.98,57.0,56.98,56.99,20900.0,47.2889,47.3055,47.2889,47.2972,20900.0
2014-01-14 14:40:00,57.0,57.0,56.96,56.98,16700.0,47.3055,47.3055,47.2723,47.2889,16700.0
2014-01-14 14:45:00,56.97,57.02,56.97,57.01,90700.0,47.2806,47.3221,47.2806,47.3138,90700.0
2014-01-14 14:50:00,57.0,57.03,56.99,57.01,70300.0,47.3055,47.3304,47.2972,47.3138,70300.0
2014-01-14 14:55:00,56.99,57.01,56.95,56.96,45800.0,47.2972,47.3138,47.264,47.2723,45800.0
2014-01-14 15:00:00,56.96,56.99,56.96,56.98,17500.0,47.2723,47.2972,47.2723,47.2889,17500.0
2014-01-14 15:05:00,56.99,57.0,56.97,56.99,14000.0,47.2972,47.3055,47.2806,47.2972,14000.0
2014-01-14 15:10:00,56.98,57.0,56.97,56.98,17400.0,47.2889,47.3055,47.2806,47.2889,17400.0
2014-01-14 15:15:00,56.98,57.03,56.97,57.02,56900.0,47.2889,47.3304,47.2806,47.3221,56900.0
2014-01-14 15:20:00,57.02,57.07,57.01,57.07,158700.0,47.3221,47.3636,47.3138,47.3636,158700.0
2014-01-14 15:25:00,57.07,57.08,57.03,57.06,40600.0,47.3636,47.3719,47.3304,47.3553,40600.0
2014-01-14 15:30:00,57.06,57.07,57.03,57.04,37600.0,47.3553,47.3636,47.3304,47.3387,37600.0
2014-01-14 15:35:00,57.04,57.05,57.02,57.03,83700.0,47.3387,47.347,47.3221,47.3304,83700.0
2014-01-14 15:40:00,57.03,57.03,57.0,57.0,54700.0,47.3304,47.3304,47.3055,47.3055,54700.0
2014-01-14 15:45:00,57.0,57.0,56.96,56.98,167300.0,47.3055,47.3055,47.2723,47.2889,167300.0
2014-01-14 15:50:00,56.98,57.01,56.97,56.99,239800.0,47.2889,47.3138,47.2806,47.2972,239800.0
2014-01-14 15:55:00,56.99,57.03,56.98,57.02,432400.0,47.2972,47.3304,47.2889,47.3221,432400.0
2014-01-15 09:30:00,57.11,57.11,56.95,56.95,310500.0,47.3968,47.3968,47.264,47.264,310500.0
2014-01-15 09:35:00,56.96,56.96,56.85,56.9,301600.0,47.2723,47.2723,47.1811,47.2226,301600.0
2014-01-15 09:40:00,56.9,56.9,56.8,56.82,206300.0,47.2226,47.2226,47.1396,47.1562,206300.0
2014-01-15 09:45:00,56.84,56.88,56.81,56.83,46300.0,47.1728,47.206,47.1479,47.1645,46300.0
2014-01-15 09:50:00,56.83,56.86,56.79,56.81,179900.0,47.1645,47.1894,47.1313,47.1479,179900.0
2014-01-15 09:55:00,56.8,56.85,56.8,56.82,175700.0,47.1396,47.1811,47.1396,47.1562,175700.0
2014-01-15 10:00:00,56.83,56.96,56.83,56.96,195600.0,47.1645,47.2723,47.1645,47.2723,195600.0
2014-01-15 10:05:00,56.97,57.01,56.96,56.98,174400.0,47.2806,47.3138,47.2723,47.2889,174400.0
2014-01-15 10:10:00,56.98,56.98,56.9,56.92,387600.0,47.2889,47.2889,47.2226,47.2392,387600.0
2014-01-15 10:15:00,56.92,56.95,56.89,56.92,382600.0,47.2392,47.264,47.2143,47.2392,382600.0
2014-01-15 10:20:00,56.93,56.97,56.92,56.96,79400.0,47.2475,47.2806,47.2392,47.2723,79400.0
2014-01-15 10:25:00,56.96,56.98,56.93,56.96,328900.0,47.2723,47.2889,47.2475,47.2723,328900.0
2014-01-15 10:30:00,56.96,56.99,56.95,56.95,34400.0,47.2723,47.2972,47.264,47.264,34400.0
2014-01-15 10:35:00,56.94,56.95,56.91,56.91,57000.0,47.2557,47.264,47.2309,47.2309,57000.0
2014-01-15 10:40:00,56.91,56.95,56.9,56.93,52300.0,47.2309,47.264,47.2226,47.2475,52300.0
2014-01-15 10:45:00,56.92,56.93,56.9,56.91,317300.0,47.2392,47.2475,47.2226,47.2309,317300.0
2014-01-15 10:50:00,56.91,56.95,56.9,56.92,32500.0,47.2309,47.264,47.2226,47.2392,32500.0
2014-01-15 10:55:00,56.92,56.95,56.9,56.93,31000.0,47.2392,47.264,47.2226,47.2475,31000.0
2014-01-15 11:00:00,56.93,56.98,56.92,56.98,31300.0,47.2475,47.2889,47.2392,47.2889,31300.0
2014-01-15 11:05:00,56.99,57.11,56.99,57.07,119700.0,47.2972,47.3968,47.2972,47.3636,119700.0
2014-01-15 11:10:00,57.07,57.08,57.04,57.06,69100.0,47.3636,47.3719,47.3387,47.3553,69100.0
2014-01-15 11:15:00,57.07,57.11,57.06,57.06,41800.0,47.3636,47.3968,47.3553,47.3553,41800.0
2014-01-15 11:20:00,57.06,57.07,56.94,56.94,424000.0,47.3553,47.3636,47.2557,47.2557,424000.0
2014-01-15 11:25:00,56.94,56.97,56.92,56.96,39000.0,47.2557,47.2806,47.2392,47.2723,39000.0
2014-01-15 11:30:00,56.97,57.0,56.97,56.99,27900.0,47.2806,47.3055,47.2806,47.2972,27900.0
2014-01-15 11:35:00,56.99,57.01,56.96,57.01,23000.0,47.2972,47.3138,47.2723,47.3138,23000.0
2014-01-15 11:40:00,57.01,57.01,56.95,57.0,35400.0,47.3138,47.3138,47.264,47.3055,35400.0
2014-01-15 11:45:00,57.0,57.03,57.0,57.02,36700.0,47.3055,47.3304,47.3055,47.3221,36700.0
2014-01-15 11:50:00,57.02,57.04,57.0,57.04,25700.0,47.3221,47.3387,47.3055,47.3387,25700.0
2014-01-15 11:55:00,57.04,57.05,57.01,57.03,96400.0,47.3387,47.347,47.3138,47.3304,96400.0
2014-01-15 12:00:00,57.03,57.1,57.03,57.08,225200.0,47.3304,47.3885,47.3304,47.3719,225200.0
2014-01-15 12:05:00,57.09,57.1,57.07,57.08,22500.0,47.3802,47.3885,47.3636,47.3719,22500.0
2014-01-15 12:10:00,57.09,57.09,57.05,57.05,31000.0,47.3802,47.3802,47.347,47.347,31000.0
2014-01-15 12:15:00,57.05,57.11,57.04,57.1,29000.0,47.347,47.3968,47.3387,47.3885,29000.0
2014-01-15 12:20:00,57.1,57.11,57.06,57.07,54300.0,47.3885,47.3968,47.3553,47.3636,54300.0
2014-01-15 12:25:00,57.07,57.08,57.04,57.06,43300.0,47.3636,47.3719,47.3387,47.3553,43300.0
2014-01-15 12:30:00,57.06,57.08,57.0,57.03,363300.0,47.3553,47.3719,47.3055,47.3304,363300.0
2014-01-15 12:35:00,57.03,57.06,57.03,57.04,83600.0,47.3304,47.3553,47.3304,47.3387,83600.0
2014-01-15 12:40:00,57.03,57.04,56.99,57.01,163200.0,47.3304,47.3387,47.2972,47.3138,163200.0
2014-01-15 12:45:00,57.02,57.05,57.02,57.05,29100.0,47.3221,47.347,47.3221,47.347,29100.0
2014-01-15 12:50:00,57.05,57.05,57.04,57.05,104100.0,47.347,47.347,47.3387,47.347,104100.0
2014-01-15 12:55:00,57.05,57.06,57.03,57.06,31300.0,47.347,47.3553,47.3304,47.3553,31300.0
2014-01-15 13:00:00,57.05,57.06,57.04,57.05,17900.0,47.347,47.3553,47.3387,47.347,17900.0
2014-01-15 13:05:00,57.05,57.06,57.03,57.03,64400.0,47.347,47.3553,47.3304,47.3304,64400.0
2014-01-15 13:10:00,57.03,57.04,57.02,57.04,24600.0,47.3304,47.3387,47.3221,47.3387,24600.0
2014-01-15 13:15:00,57.04,57.04,57.03,57.03,28700.0,47.3387,47.3387,47.3304,47.3304,28700.0
2014-01-15 13:20:00,57.03,57.03,56.99,56.99,68600.0,47.3304,47.3304,47.2972,47.2972,68600.0
2014-01-15 13:25:00,56.99,57.0,56.93,56.94,76900.0,47.2972,47.3055,47.2475,47.2557,76900.0
2014-01-15 13:30:00,56.95,56.96,56.92,56.95,109500.0,47.264,47.2723,47.2392,47.264,109500.0
2014-01-15 13:35:00,56.95,56.96,56.91,56.91,53500.0,47.264,47.2723,47.2309,47.2309,53500.0
2014-01-15 13:40:00,56.91,56.92,56.88,56.9,33300.0,47.2309,47.2392,47.206,47.2226,33300.0
2014-01-15 13:45:00,56.9,56.91,56.87,56.9,44800.0,47.2226,47.2309,47.1977,47.2226,44800.0
2014-01-15 13:50:00,56.9,56.94,56.9,56.91,311900.0,47.2226,47.2557,47.2226,47.2309,311900.0
2014-01-15 13:55:00,56.9,56.91,56.84,56.85,254400.0,47.2226,47.2309,47.1728,47.1811,254400.0
2014-01-15 14:00:00,56.85,56.9,56.82,56.89,117500.0,47.1811,47.2226,47.1562,47.2143,117500.0
2014-01-15 14:05:00,56.9,56.91,56.83,56.86,300000.0,47.2226,47.2309,47.1645,47.1894,300000.0
2014-01-15 14:10:00,56.86,56.88,56.84,56.88,46400.0,47.1894,47.206,47.1728,47.206,46400.0
2014-01-15 14:15:00,56.88,56.93,56.88,56.9,247300.0,47.206,47.2475,47.206,47.2226,247300.0
2014-01-15 14:20:00,56.9,56.94,56.9,56.94,125100.0,47.2226,47.2557,47.2226,47.2557,125100.0
2014-01-15 14:25:00,56.94,56.95,56.92,56.92,33100.0,47.2557,47.264,47.2392,47.2392,33100.0
2014-01-15 14:30:00,56.92,56.94,56.91,56.92,16500.0,47.2392,47.2557,47.2309,47.2392,16500.0
2014-01-15 14:35:00,56.92,56.93,56.91,56.93,9200.0,47.2392,47.2475,47.2309,47.2475,9200.0
2014-01-15 14:40:00,56.92,56.95,56.91,56.95,38900.0,47.2392,47.264,47.2309,47.264,38900.0
2014-01-15 14:45:00,56.94,56.96,56.93,56.96,14100.0,47.2557,47.2723,47.2475,47.2723,14100.0
2014-01-15 14:50:00,56.95,56.96,56.93,56.95,27200.0,47.264,47.2723,47.2475,47.264,27200.0
2014-01-15 14:55:00,56.94,56.96,56.94,56.96,15500.0,47.2557,47.2723,47.2557,47.2723,15500.0
2014-01-15 15:00:00,56.96,56.98,56.95,56.98,12400.0,47.2723,47.2889,47.264,47.2889,12400.0
2014-01-15 15:05:00,56.98,56.98,56.95,56.96,46500.0,47.2889,47.2889,47.264,47.2723,46500.0
2014-01-15 15:10:00,56.95,56.95,56.92,56.92,25800.0,47.264,47.264,47.2392,47.2392,25800.0
2014-01-15 15:15:00,56.93,56.95,56.92,56.92,57100.0,47.2475,47.264,47.2392,47.2392,57100.0
2014-01-15 15:20:00,56.92,56.93,56.84,56.85,345300.0,47.2392,47.2475,47.1728,47.1811,345300.0
2014-01-15 15:25:00,56.85,56.9,56.85,56.88,277400.0,47.1811,47.2226,47.1811,47.206,277400.0
2014-01-15 15:30:00,56.88,56.94,56.88,56.94,109300.0,47.206,47.2557,47.206,47.2557,109300.0
2014-01-15 15:35:00,56.93,56.97,56.92,56.97,78700.0,47.2475,47.2806,47.2392,47.2806,78700.0
2014-01-15 15:40:00,56.97,56.97,56.93,56.94,103200.0,47.2806,47.2806,47.2475,47.2557,103200.0
2014-01-15 15:45:00,56.96,56.98,56.93,56.94,154100.0,47.2723,47.2889,47.2475,47.2557,154100.0
2014-01-15 15:50:00,56.94,56.98,56.94,56.97,283800.0,47.2557,47.2889,47.2557,47.2806,283800.0
2014-01-15 15:55:00,56.97,56.97,56.92,56.94,302200.0,47.2806,47.2806,47.2392,47.2557,302200.0
2014-01-16 09:30:00,56.92,56.94,56.85,56.9,87300.0,47.2392,47.2557,47.1811,47.2226,87300.0
2014-01-16 09:35:00,56.91,56.93,56.85,56.89,108800.0,47.2309,47.2475,47.1811,47.2143,108800.0
2014-01-16 09:40:00,56.89,56.94,56.86,56.94,77400.0,47.2143,47.2557,47.1894,47.2557,77400.0
2014-01-16 09:45:00,56.95,57.04,56.93,57.03,75600.0,47.264,47.3387,47.2475,47.3304,75600.0
2014-01-16 09:50:00,57.02,57.1,56.98,57.08,60600.0,47.3221,47.3885,47.2889,47.3719,60600.0
2014-01-16 09:55:00,57.08,57.14,57.07,57.1,38900.0,47.3719,47.4217,47.3636,47.3885,38900.0
2014-01-16 10:00:00,57.11,57.15,57.07,57.1,74100.0,47.3968,47.43,47.3636,47.3885,74100.0
2014-01-16 10:05:00,57.11,57.11,57.05,57.06,63200.0,47.3968,47.3968,47.347,47.3553,63200.0
2014-01-16 10:10:00,57.07,57.12,57.06,57.09,45500.0,47.3636,47.4051,47.3553,47.3802,45500.0
2014-01-16 10:15:00,57.09,57.14,57.07,57.14,89900.0,47.3802,47.4217,47.3636,47.4217,89900.0
2014-01-16 10:20:00,57.13,57.17,57.12,57.16,95200.0,47.4134,47.4466,47.4051,47.4383,95200.0
2014-01-16 10:25:00,57.16,57.18,57.12,57.15,137400.0,47.4383,47.4549,47.4051,47.43,137400.0
2014-01-16 10:30:00,57.15,57.16,57.08,57.08,31200.0,47.43,47.4383,47.3719,47.3719,31200.0
2014-01-16 10:35:00,57.06,57.09,57.05,57.07,30300.0,47.3553,47.3802,47.347,47.3636,30300.0
2014-01-16 10:40:00,57.07,57.09,57.06,57.06,33900.0,47.3636,47.3802,47.3553,47.3553,33900.0
2014-01-16 10:45:00,57.05,57.06,57.02,57.06,31500.0,47.347,47.3553,47.3221,47.3553,31500.0
2014-01-16 10:50:00,57.07,57.07,57.0,57.02,69200.0,47.3636,47.3636,47.3055,47.3221,69200.0
2014-01-16 10:55:00,57.03,57.03,56.99,57.01,60600.0,47.3304,47.3304,47.2972,47.3138,60600.0
2014-01-16 11:00:00,57.0,57.01,56.97,56.98,47300.0,47.3055,47.3138,47.2806,47.2889,47300.0
2014-01-16 11:05:00,56.98,57.04,56.97,57.03,96700.0,47.2889,47.3387,47.2806,47.3304,96700.0
2014-01-16 11:10:00,57.03,57.06,57.02,57.04,43000.0,47.3304,47.3553,47.3221,47.3387,43000.0
2014-01-16 11:15:00,57.04,57.06,57.02,57.03,31200.0,47.3387,47.3553,47.3221,47.3304,31200.0
2014-01-16 11:20:00,57.02,57.03,57.0,57.01,37400.0,47.3221,47.3304,47.3055,47.3138,37400.0
2014-01-16 11:25:00,57.0,57.04,57.0,57.04,26800.0,47.3055,47.3387,47.3055,47.3387,26800.0
2014-01-16 11:30:00,57.05,57.06,57.03,57.03,28000.0,47.347,47.3553,47.3304,47.3304,28000.0
2014-01-16 11:35:00,57.03,57.06,57.01,57.05,83300.0,47.3304,47.3553,47.3138,47.347,83300.0
2014-01-16 11:40:00,57.04,57.09,57.03,57.08,42500.0,47.3387,47.3802,47.3304,47.3719,42500.0
2014-01-16 11:45:00,57.08,57.1,57.03,57.04,76000.0,47.3719,47.3885,47.3304,47.3387,76000.0
2014-01-16 11:50:00,57.04,57.05,57.03,57.05,41100.0,47.3387,47.347,47.3304,47.347,41100.0
2014-01-16 11:55:00,57.05,57.09,57.05,57.08,67300.0,47.347,47.3802,47.347,47.3719,67300.0
2014-01-16 12:00:00,57.07,57.08,57.05,57.07,41000.0,47.3636,47.3719,47.347,47.3636,41000.0
2014-01-16 12:05:00,57.07,57.07,57.04,57.05,42400.0,47.3636,47.3636,47.3387,47.347,42400.0
2014-01-16 12:10:00,57.06,57.06,57.01,57.02,45100.0,47.3553,47.3553,47.3138,47.3221,45100.0
2014-01-16 12:15:00,57.03,57.06,57.03,57.05,75600.0,47.3304,47.3553,47.3304,47.347,75600.0
2014-01-16 12:20:00,57.05,57.06,57.04,57.05,97500.0,47.347,47.3553,47.3387,47.347,97500.0
2014-01-16 12:25:00,57.05,57.1,57.04,57.1,18000.0,47.347,47.3885,47.3387,47.3885,18000.0
2014-01-16 12:30:00,57.1,57.1,57.08,57.09,16400.0,47.3885,47.3885,47.3719,47.3802,16400.0
2014-01-16 12:35:00,57.09,57.1,57.07,57.07,22600.0,47.3802,47.3885,47.3636,47.3636,22600.0
2014-01-16 12:40:00,57.07,57.09,57.06,57.07,42300.0,47.3636,47.3802,47.3553,47.3636,42300.0
2014-01-16 12:45:00,57.07,57.09,57.07,57.08,25200.0,47.3636,47.3802,47.3636,47.3719,25200.0
2014-01-16 12:50:00,57.07,57.1,57.07,57.08,25100.0,47.3636,47.3885,47.3636,47.3719,25100.0
2014-01-16 12:55:00,57.08,57.1,57.08,57.08,29200.0,47.3719,47.3885,47.3719,47.3719,29200.0
2014-01-16 13:00:00,57.09,57.09,57.02,57.04,19400.0,47.3802,47.3802,47.3221,47.3387,19400.0
2014-01-16 13:05:00,57.03,57.07,57.03,57.06,32200.0,47.3304,47.3636,47.3304,47.3553,32200.0
2014-01-16 13:10:00,57.07,57.07,57.04,57.06,26200.0,47.3636,47.3636,47.3387,47.3553,26200.0
2014-01-16 13:15:00,57.06,57.09,57.03,57.08,103200.0,47.3553,47.3802,47.3304,47.3719,103200.0
2014-01-16 13:20:00,57.08,57.12,57.07,57.07,21100.0,47.3719,47.4051,47.3636,47.3636,21100.0
2014-01-16 13:25:00,57.06,57.08,57.03,57.08,32300.0,47.3553,47.3719,47.3304,47.3719,32300.0
2014-01-16 13:30:00,57.07,57.08,57.03,57.03,32700.0,47.3636,47.3719,47.3304,47.3304,32700.0
2014-01-16 13:35:00,57.04,57.04,56.99,57.0,35100.0,47.3387,47.3387,47.2972,47.3055,35100.0
2014-01-16 13:40:00,57.0,57.0,56.97,56.97,599100.0,47.3055,47.3055,47.2806,47.2806,599100.0
2014-01-16 13:45:00,56.98,57.02,56.97,57.01,217700.0,47.2889,47.3221,47.2806,47.3138,217700.0
2014-01-16 13:50:00,57.01,57.03,57.01,57.03,35900.0,47.3138,47.3304,47.3138,47.3304,35900.0
2014-01-16 13:55:00,57.03,57.05,57.02,57.03,23300.0,47.3304,47.347,47.3221,47.3304,23300.0
2014-01-16 14:00:00,57.03,57.04,57.02,57.03,243300.0,47.3304,47.3387,47.3221,47.3304,243300.0
2014-01-16 14:05:00,57.03,57.04,57.01,57.02,49200.0,47.3304,47.3387,47.3138,47.3221,49200.0
2014-01-16 14:10:00,57.02,57.04,57.02,57.03,37700.0,47.3221,47.3387,47.3221,47.3304,37700.0
2014-01-16 14:15:00,57.03,57.03,57.0,57.0,36100.0,47.3304,47.3304,47.3055,47.3055,36100.0
2014-01-16 14:20:00,56.99,57.01,56.97,57.0,64700.0,47.2972,47.3138,47.2806,47.3055,64700.0
2014-01-16 14:25:00,57.0,57.02,56.99,57.02,34900.0,47.3055,47.3221,47.2972,47.3221,34900.0
2014-01-16 14:30:00,57.02,57.02,57.0,57.01,29000.0,47.3221,47.3221,47.3055,47.3138,29000.0
2014-01-16 14:35:00,57.01,57.02,56.98,57.02,56700.0,47.3138,47.3221,47.2889,47.3221,56700.0
2014-01-16 14:40:00,57.03,57.05,57.02,57.02,26800.0,47.3304,47.347,47.3221,47.3221,26800.0
2014-01-16 14:45:00,57.01,57.04,57.0,57.02,49200.0,47.3138,47.3387,47.3055,47.3221,49200.0
2014-01-16 14:50:00,57.01,57.02,56.98,56.98,34100.0,47.3138,47.3221,47.2889,47.2889,34100.0
2014-01-16 14:55:00,56.98,57.0,56.97,56.99,36100.0,47.2889,47.3055,47.2806,47.2972,36100.0
2014-01-16 15:00:00,56.99,57.0,56.98,56.98,37800.0,47.2972,47.3055,47.2889,47.2889,37800.0
2014-01-16 15:05:00,56.98,57.02,56.97,57.01,26900.0,47.2889,47.3221,47.2806,47.3138,26900.0
2014-01-16 15:10:00,57.0,57.01,56.98,57.01,77900.0,47.3055,47.3138,47.2889,47.3138,77900.0
2014-01-16 15:15:00,57.01,57.02,56.98,57.0,87500.0,47.3138,47.3221,47.2889,47.3055,87500.0
2014-01-16 15:20:00,57.0,57.02,57.0,57.01,39900.0,47.3055,47.3221,47.3055,47.3138,39900.0
2014-01-16 15:25:00,57.01,57.02,56.99,57.02,33100.0,47.3138,47.3221,47.2972,47.3221,33100.0
2014-01-16 15:30:00,57.02,57.03,57.0,57.03,25000.0,47.3221,47.3304,47.3055,47.3304,25000.0
2014-01-16 15:35:00,57.03,57.04,57.01,57.01,22500.0,47.3304,47.3387,47.3138,47.3138,22500.0
2014-01-16 15:40:00,57.0,57.01,56.96,56.99,65800.0,47.3055,47.3138,47.2723,47.2972,65800.0
2014-01-16 15:45:00,56.98,57.0,56.94,56.95,164700.0,47.2889,47.3055,47.2557,47.264,164700.0
2014-01-16 15:50:00,56.94,57.03,56.94,57.02,92100.0,47.2557,47.3304,47.2557,47.3221,92100.0
2014-01-16 15:55:00,57.02,57.09,57.02,57.07,299000.0,47.3221,47.3802,47.3221,47.3636,299000.0
2014-01-17 09:30:00,57.08,57.24,57.07,57.13,82200.0,47.3719,47.5047,47.3636,47.4134,82200.0
2014-01-17 09:35:00,57.14,57.22,57.13,57.19,117800.0,47.4217,47.4881,47.4134,47.4632,117800.0
2014-01-17 09:40:00,57.21,57.23,57.19,57.19,75100.0,47.4798,47.4964,47.4632,47.4632,75100.0
2014-01-17 09:45:00,57.19,57.22,57.08,57.09,365500.0,47.4632,47.4881,47.3719,47.3802,365500.0
2014-01-17 09:50:00,57.08,57.11,57.05,57.1,197100.0,47.3719,47.3968,47.347,47.3885,197100.0
2014-01-17 09:55:00,57.09,57.11,57.04,57.11,146100.0,47.3802,47.3968,47.3387,47.3968,146100.0
2014-01-17 10:00:00,57.11,57.13,57.07,57.09,69300.0,47.3968,47.4134,47.3636,47.3802,69300.0
2014-01-17 10:05:00,57.09,57.14,57.09,57.09,60500.0,47.3802,47.4217,47.3802,47.3802,60500.0
2014-01-17 10:10:00,57.1,57.15,57.09,57.14,122600.0,47.3885,47.43,47.3802,47.4217,122600.0
2014-01-17 10:15:00,57.14,57.15,57.08,57.14,80600.0,47.4217,47.43,47.3719,47.4217,80600.0
2014-01-17 10:20:00,57.14,57.15,57.11,57.12,88700.0,47.4217,47.43,47.3968,47.4051,88700.0
2014-01-17 10:25:00,57.11,57.12,57.08,57.09,63300.0,47.3968,47.4051,47.3719,47.3802,63300.0
2014-01-17 10:30:00,57.1,57.13,57.09,57.09,41200.0,47.3885,47.4134,47.3802,47.3802,41200.0
2014-01-17 10:35:00,57.09,57.12,57.09,57.1,295400.0,47.3802,47.4051,47.3802,47.3885,295400.0
2014-01-17 10:40:00,57.11,57.12,57.08,57.12,43000.0,47.3968,47.4051,47.3719,47.4051,43000.0
2014-01-17 10:45:00,57.12,57.12,57.07,57.08,36800.0,47.4051,47.4051,47.3636,47.3719,36800.0
2014-01-17 10:50:00,57.08,57.11,57.08,57.1,48700.0,47.3719,47.3968,47.3719,47.3885,48700.0
2014-01-17 10:55:00,57.11,57.12,57.08,57.08,56100.0,47.3968,47.4051,47.3719,47.3719,56100.0
2014-01-17 11:00:00,57.09,57.13,57.09,57.12,51500.0,47.3802,47.4134,47.3802,47.4051,51500.0
2014-01-17 11:05:00,57.13,57.15,57.11,57.13,143000.0,47.4134,47.43,47.3968,47.4134,143000.0
2014-01-17 11:10:00,57.13,57.13,57.09,57.09,44100.0,47.4134,47.4134,47.3802,47.3802,44100.0
2014-01-17 11:15:00,57.09,57.13,57.09,57.13,66500.0,47.3802,47.4134,47.3802,47.4134,66500.0
2014-01-17 11:20:00,57.13,57.14,57.09,57.1,56300.0,47.4134,47.4217,47.3802,47.3885,56300.0
2014-01-17 11:25:00,57.1,57.1,57.08,57.08,33700.0,47.3885,47.3885,47.3719,47.3719,33700.0
2014-01-17 11:30:00,57.09,57.12,57.09,57.1,28300.0,47.3802,47.4051,47.3802,47.3885,28300.0
2014-01-17 11:35:00,57.09,57.1,57.05,57.06,57000.0,47.3802,47.3885,47.347,47.3553,57000.0
2014-01-17 11:40:00,57.07,57.09,57.06,57.09,15700.0,47.3636,47.3802,47.3553,47.3802,15700.0
2014-01-17 11:45:00,57.09,57.11,57.08,57.1,31800.0,47.3802,47.3968,47.3719,47.3885,31800.0
2014-01-17 11:50:00,57.09,57.1,57.08,57.1,19600.0,47.3802,47.3885,47.3719,47.3885,19600.0
2014-01-17 11:55:00,57.1,57.12,57.09,57.11,37500.0,47.3885,47.4051,47.3802,47.3968,37500.0
2014-01-17 12:00:00,57.12,57.12,57.09,57.1,14800.0,47.4051,47.4051,47.3802,47.3885,14800.0
2014-01-17 12:05:00,57.1,57.13,57.1,57.12,31100.0,47.3885,47.4134,47.3885,47.4051,31100.0
2014-01-17 12:10:00,57.13,57.16,57.11,57.15,145300.0,47.4134,47.4383,47.3968,47.43,145300.0
2014-01-17 12:15:00,57.15,57.16,57.15,57.16,67600.0,47.43,47.4383,47.43,47.4383,67600.0
2014-01-17 12:20:00,57.15,57.17,57.14,57.15,46600.0,47.43,47.4466,47.4217,47.43,46600.0
2014-01-17 12:25:00,57.15,57.17,57.14,57.16,28600.0,47.43,47.4466,47.4217,47.4383,28600.0
2014-01-17 12:30:00,57.15,57.16,57.13,57.13,16100.0,47.43,47.4383,47.4134,47.4134,16100.0
2014-01-17 12:35:00,57.14,57.14,57.12,57.12,26200.0,47.4217,47.4217,47.4051,47.4051,26200.0
2014-01-17 12:40:00,57.12,57.13,57.1,57.11,7700.0,47.4051,47.4134,47.3885,47.3968,7700.0
2014-01-17 12:45:00,57.11,57.13,57.09,57.13,120000.0,47.3968,47.4134,47.3802,47.4134,120000.0
2014-01-17 12:50:00,57.12,57.12,57.09,57.1,31600.0,47.4051,47.4051,47.3802,47.3885,31600.0
2014-01-17 12:55:00,57.1,57.1,57.07,57.09,28400.0,47.3885,47.3885,47.3636,47.3802,28400.0
2014-01-17 13:00:00,57.09,57.12,57.09,57.12,17700.0,47.3802,47.4051,47.3802,47.4051,17700.0
2014-01-17 13:05:00,57.13,57.15,57.11,57.11,31800.0,47.4134,47.43,47.3968,47.3968,31800.0
2014-01-17 13:10:00,57.11,57.11,57.07,57.08,94500.0,47.3968,47.3968,47.3636,47.3719,94500.0
2014-01-17 13:15:00,57.07,57.12,57.03,57.11,60000.0,47.3636,47.4051,47.3304,47.3968,60000.0
2014-01-17 13:20:00,57.11,57.12,57.1,57.11,76200.0,47.3968,47.4051,47.3885,47.3968,76200.0
2014-01-17 13:25:00,57.11,57.11,57.09,57.11,27200.0,47.3968,47.3968,47.3802,47.3968,27200.0
2014-01-17 13:30:00,57.11,57.11,57.09,57.1,12400.0,47.3968,47.3968,47.3802,47.3885,12400.0
2014-01-17 13:35:00,57.1,57.1,57.09,57.1,8600.0,47.3885,47.3885,47.3802,47.3885,8600.0
2014-01-17 13:40:00,57.09,57.11,57.08,57.09,40400.0,47.3802,47.3968,47.3719,47.3802,40400.0
2014-01-17 13:45:00,57.08,57.1,57.06,57.08,16800.0,47.3719,47.3885,47.3553,47.3719,16800.0
2014-01-17 13:50:00,57.09,57.1,57.08,57.09,108500.0,47.3802,47.3885,47.3719,47.3802,108500.0
2014-01-17 13:55:00,57.09,57.12,57.09,57.11,40100.0,47.3802,47.4051,47.3802,47.3968,40100.0
2014-01-17 14:00:00,57.1,57.11,57.08,57.08,9600.0,47.3885,47.3968,47.3719,47.3719,9600.0
2014-01-17 14:05:00,57.09,57.1,57.07,57.1,34800.0,47.3802,47.3885,47.3636,47.3885,34800.0
2014-01-17 14:10:00,57.1,57.12,57.09,57.1,92300.0,47.3885,47.4051,47.3802,47.3885,92300.0
2014-01-17 14:15:00,57.1,57.1,57.07,57.09,28500.0,47.3885,47.3885,47.3636,47.3802,28500.0
2014-01-17 14:20:00,57.09,57.12,57.08,57.11,15500.0,47.3802,47.4051,47.3719,47.3968,15500.0
2014-01-17 14:25:00,57.1,57.11,57.09,57.11,21200.0,47.3885,47.3968,47.3802,47.3968,21200.0
2014-01-17 14:30:00,57.1,57.11,57.08,57.08,24000.0,47.3885,47.3968,47.3719,47.3719,24000.0
2014-01-17 14:35:00,57.09,57.1,57.08,57.1,38800.0,47.3802,47.3885,47.3719,47.3885,38800.0
2014-01-17 14:40:00,57.09,57.11,57.09,57.09,30000.0,47.3802,47.3968,47.3802,47.3802,30000.0
2014-01-17 14:45:00,57.1,57.1,57.06,57.08,33400.0,47.3885,47.3885,47.3553,47.3719,33400.0
2014-01-17 14:50:00,57.08,57.09,57.08,57.09,20700.0,47.3719,47.3802,47.3719,47.3802,20700.0
2014-01-17 14:55:00,57.09,57.09,57.06,57.08,79600.0,47.3802,47.3802,47.3553,47.3719,79600.0
2014-01-17 15:00:00,57.08,57.11,57.07,57.07,31700.0,47.3719,47.3968,47.3636,47.3636,31700.0
2014-01-17 15:05:00,57.08,57.1,57.02,57.03,110900.0,47.3719,47.3885,47.3221,47.3304,110900.0
2014-01-17 15:10:00,57.03,57.03,56.98,57.02,253800.0,47.3304,47.3304,47.2889,47.3221,253800.0
2014-01-17 15:15:00,57.02,57.02,56.96,56.97,175400.0,47.3221,47.3221,47.2723,47.2806,175400.0
2014-01-17 15:20:00,56.97,56.99,56.94,56.98,135600.0,47.2806,47.2972,47.2557,47.2889,135600.0
2014-01-17 15:25:00,56.98,56.98,56.96,56.97,72500.0,47.2889,47.2889,47.2723,47.2806,72500.0
2014-01-17 15:30:00,56.96,56.97,56.87,56.88,191100.0,47.2723,47.2806,47.1977,47.206,191100.0
2014-01-17 15:35:00,56.88,56.9,56.87,56.89,57100.0,47.206,47.2226,47.1977,47.2143,57100.0
2014-01-17 15:40:00,56.9,56.92,56.86,56.9,97000.0,47.2226,47.2392,47.1894,47.2226,97000.0
2014-01-17 15:45:00,56.91,57.02,56.91,57.0,64400.0,47.2309,47.3221,47.2309,47.3055,64400.0
2014-01-17 15:50:00,57.01,57.03,56.96,56.99,152800.0,47.3138,47.3304,47.2723,47.2972,152800.0
2014-01-17 15:55:00,56.99,57.05,56.95,57.03,825200.0,47.2972,47.347,47.264,47.3304,825200.0
2014-01-21 09:30:00,57.31,57.45,57.31,57.34,159200.0,47.5628,47.679,47.5628,47.5877,159200.0
2014-01-21 09:35:00,57.34,57.39,57.33,57.36,281600.0,47.5877,47.6292,47.5794,47.6043,281600.0
2014-01-21 09:40:00,57.37,57.38,57.33,57.35,113500.0,47.6126,47.6209,47.5794,47.596,113500.0
2014-01-21 09:45:00,57.35,57.43,57.34,57.41,247800.0,47.596,47.6624,47.5877,47.6458,247800.0
2014-01-21 09:50:00,57.41,57.41,57.32,57.36,63000.0,47.6458,47.6458,47.5711,47.6043,63000.0
2014-01-21 09:55:00,57.36,57.38,57.28,57.31,58700.0,47.6043,47.6209,47.5379,47.5628,58700.0
2014-01-21 10:00:00,57.31,57.33,57.29,57.31,50200.0,47.5628,47.5794,47.5462,47.5628,50200.0
2014-01-21 10:05:00,57.3,57.35,57.3,57.32,46300.0,47.5545,47.596,47.5545,47.5711,46300.0
2014-01-21 10:10:00,57.32,57.33,57.18,57.2,92100.0,47.5711,47.5794,47.4549,47.4715,92100.0
2014-01-21 10:15:00,57.19,57.2,57.1,57.18,108400.0,47.4632,47.4715,47.3885,47.4549,108400.0
2014-01-21 10:20:00,57.18,57.19,57.12,57.13,74400.0,47.4549,47.4632,47.4051,47.4134,74400.0
2014-01-21 10:25:00,57.14,57.2,57.14,57.19,37300.0,47.4217,47.4715,47.4217,47.4632,37300.0
2014-01-21 10:30:00,57.19,57.2,57.07,57.11,405700.0,47.4632,47.4715,47.3636,47.3968,405700.0
2014-01-21 10:35:00,57.11,57.13,57.1,57.13,33700.0,47.3968,47.4134,47.3885,47.4134,33700.0
2014-01-21 10:40:00,57.13,57.18,57.1,57.18,41200.0,47.4134,47.4549,47.3885,47.4549,41200.0
2014-01-21 10:45:00,57.17,57.19,57.14,57.14,47200.0,47.4466,47.4632,47.4217,47.4217,47200.0
2014-01-21 10:50:00,57.14,57.18,57.13,57.17,46500.0,47.4217,47.4549,47.4134,47.4466,46500.0
2014-01-21 10:55:00,57.18,57.2,57.17,57.18,81200.0,47.4549,47.4715,47.4466,47.4549,81200.0
2014-01-21 11:00:00,57.19,57.22,57.19,57.2,66800.0,47.4632,47.4881,47.4632,47.4715,66800.0
2014-01-21 11:05:00,57.2,57.21,57.03,57.03,119000.0,47.4715,47.4798,47.3304,47.3304,119000.0
2014-01-21 11:10:00,57.03,57.03,56.91,56.97,236800.0,47.3304,47.3304,47.2309,47.2806,236800.0
2014-01-21 11:15:00,56.97,57.0,56.96,56.96,18000.0,47.2806,47.3055,47.2723,47.2723,18000.0
2014-01-21 11:20:00,56.96,56.99,56.94,56.99,21200.0,47.2723,47.2972,47.2557,47.2972,21200.0
2014-01-21 11:25:00,56.99,57.02,56.98,57.0,28100.0,47.2972,47.3221,47.2889,47.3055,28100.0
2014-01-21 11:30:00,57.01,57.07,56.99,57.07,19300.0,47.3138,47.3636,47.2972,47.3636,19300.0
2014-01-21 11:35:00,57.06,57.08,57.03,57.05,23800.0,47.3553,47.3719,47.3304,47.347,23800.0
2014-01-21 11:40:00,57.06,57.09,57.02,57.09,65000.0,47.3553,47.3802,47.3221,47.3802,65000.0
2014-01-21 11:45:00,57.09,57.1,57.06,57.08,47100.0,47.3802,47.3885,47.3553,47.3719,47100.0
2014-01-21 11:50:00,57.08,57.08,57.0,57.02,51900.0,47.3719,47.3719,47.3055,47.3221,51900.0
2014-01-21 11:55:00,57.02,57.05,57.01,57.05,14000.0,47.3221,47.347,47.3138,47.347,14000.0
2014-01-21 12:00:00,57.05,57.05,57.0,57.01,24400.0,47.347,47.347,47.3055,47.3138,24400.0
2014-01-21 12:05:00,57.0,57.02,56.95,56.98,172200.0,47.3055,47.3221,47.264,47.2889,172200.0
2014-01-21 12:10:00,56.98,56.98,56.96,56.97,21400.0,47.2889,47.2889,47.2723,47.2806,21400.0
2014-01-21 12:15:00,56.98,57.02,56.97,57.02,30000.0,47.2889,47.3221,47.2806,47.3221,30000.0
2014-01-21 12:20:00,57.02,57.14,57.02,57.13,80800.0,47.3221,47.4217,47.3221,47.4134,80800.0
2014-01-21 12:25:00,57.13,57.13,57.1,57.1,57500.0,47.4134,47.4134,47.3885,47.3885,57500.0
2014-01-21 12:30:00,57.1,57.11,57.07,57.07,31400.0,47.3885,47.3968,47.3636,47.3636,31400.0
2014-01-21 12:35:00,57.08,57.1,57.07,57.1,26700.0,47.3719,47.3885,47.3636,47.3885,26700.0
2014-01-21 12:40:00,57.1,57.12,57.1,57.12,42100.0,47.3885,47.4051,47.3885,47.4051,42100.0
2014-01-21 12:45:00,57.13,57.14,57.11,57.13,20600.0,47.4134,47.4217,47.3968,47.4134,20600.0
2014-01-21 12:50:00,57.13,57.13,57.11,57.11,10000.0,47.4134,47.4134,47.3968,47.3968,10000.0
2014-01-21 12:55:00,57.11,57.14,57.1,57.14,22200.0,47.3968,47.4217,47.3885,47.4217,22200.0
2014-01-21 13:00:00,57.14,57.17,57.13,57.17,18200.0,47.4217,47.4466,47.4134,47.4466,18200.0
2014-01-21 13:05:00,57.17,57.22,57.17,57.21,16000.0,47.4466,47.4881,47.4466,47.4798,16000.0
2014-01-21 13:10:00,57.21,57.22,57.18,57.19,18300.0,47.4798,47.4881,47.4549,47.4632,18300.0
2014-01-21 13:15:00,57.19,57.21,57.18,57.2,26300.0,47.4632,47.4798,47.4549,47.4715,26300.0
2014-01-21 13:20:00,57.2,57.2,57.17,57.18,17200.0,47.4715,47.4715,47.4466,47.4549,17200.0
2014-01-21 13:25:00,57.19,57.21,57.19,57.2,25200.0,47.4632,47.4798,47.4632,47.4715,25200.0
2014-01-21 13:30:00,57.21,57.3,57.2,57.29,35000.0,47.4798,47.5545,47.4715,47.5462,35000.0
2014-01-21 13:35:00,57.28,57.32,57.28,57.3,38000.0,47.5379,47.5711,47.5379,47.5545,38000.0
2014-01-21 13:40:00,57.3,57.32,57.28,57.29,57000.0,47.5545,47.5711,47.5379,47.5462,57000.0
2014-01-21 13:45:00,57.3,57.31,57.28,57.28,30100.0,47.5545,47.5628,47.5379,47.5379,30100.0
2014-01-21 13:50:00,57.28,57.29,57.27,57.28,9000.0,47.5379,47.5462,47.5296,47.5379,9000.0
2014-01-21 13:55:00,57.27,57.28,57.24,57.25,10600.0,47.5296,47.5379,47.5047,47.513,10600.0
2014-01-21 14:00:00,57.26,57.29,57.25,57.29,15000.0,47.5213,47.5462,47.513,47.5462,15000.0
2014-01-21 14:05:00,57.29,57.3,57.27,57.28,7700.0,47.5462,47.5545,47.5296,47.5379,7700.0
2014-01-21 14:10:00,57.28,57.3,57.27,57.3,32700.0,47.5379,47.5545,47.5296,47.5545,32700.0
2014-01-21 14:15:00,57.3,57.3,57.26,57.26,23400.0,47.5545,47.5545,47.5213,47.5213,23400.0
2014-01-21 14:20:00,57.26,57.27,57.24,57.25,69600.0,47.5213,47.5296,47.5047,47.513,69600.0
2014-01-21 14:25:00,57.25,57.27,57.24,57.25,18900.0,47.513,47.5296,47.5047,47.513,18900.0
2014-01-21 14:30:00,57.25,57.27,57.24,57.27,13300.0,47.513,47.5296,47.5047,47.5296,13300.0
2014-01-21 14:35:00,57.27,57.31,57.26,57.28,35500.0,47.5296,47.5628,47.5213,47.5379,35500.0
2014-01-21 14:40:00,57.27,57.28,57.25,57.26,11500.0,47.5296,47.5379,47.513,47.5213,11500.0
2014-01-21 14:45:00,57.26,57.26,57.21,57.22,23800.0,47.5213,47.5213,47.4798,47.4881,23800.0
2014-01-21 14:50:00,57.22,57.22,57.17,57.19,39400.0,47.4881,47.4881,47.4466,47.4632,39400.0
2014-01-21 14:55:00,57.19,57.21,57.18,57.21,33100.0,47.4632,47.4798,47.4549,47.4798,33100.0
2014-01-21 15:00:00,57.21,57.22,57.18,57.22,22900.0,47.4798,47.4881,47.4549,47.4881,22900.0
2014-01-21 15:05:00,57.23,57.25,57.2,57.21,72500.0,47.4964,47.513,47.4715,47.4798,72500.0
2014-01-21 15:10:00,57.2,57.23,57.19,57.21,21900.0,47.4715,47.4964,47.4632,47.4798,21900.0
2014-01-21 15:15:00,57.22,57.27,57.22,57.24,44700.0,47.4881,47.5296,47.4881,47.5047,44700.0
2014-01-21 15:20:00,57.24,57.24,57.2,57.22,40600.0,47.5047,47.5047,47.4715,47.4881,40600.0
2014-01-21 15:25:00,57.22,57.24,57.22,57.23,38800.0,47.4881,47.5047,47.4881,47.4964,38800.0
2014-01-21 15:30:00,57.23,57.24,57.21,57.24,134900.0,47.4964,47.5047,47.4798,47.5047,134900.0
2014-01-21 15:35:00,57.24,57.27,57.23,57.27,165100.0,47.5047,47.5296,47.4964,47.5296,165100.0
2014-01-21 15:40:00,57.27,57.31,57.27,57.3,54000.0,47.5296,47.5628,47.5296,47.5545,54000.0
2014-01-21 15:45:00,57.3,57.32,57.27,57.3,86400.0,47.5545,47.5711,47.5296,47.5545,86400.0
2014-01-21 15:50:00,57.3,57.32,57.28,57.3,63900.0,47.5545,47.5711,47.5379,47.5545,63900.0
2014-01-21 15:55:00,57.31,57.34,57.28,57.34,319500.0,47.5628,47.5877,47.5379,47.5877,319500.0
2014-01-22 09:30:00,57.39,57.5,57.38,57.43,152100.0,47.6292,47.7205,47.6209,47.6624,152100.0
2014-01-22 09:35:00,57.43,57.46,57.38,57.4,102800.0,47.6624,47.6873,47.6209,47.6375,102800.0
2014-01-22 09:40:00,57.39,57.4,57.34,57.39,41900.0,47.6292,47.6375,47.5877,47.6292,41900.0
2014-01-22 09:45:00,57.38,57.4,57.35,57.36,213300.0,47.6209,47.6375,47.596,47.6043,213300.0
2014-01-22 09:50:00,57.36,57.4,57.31,57.31,84000.0,47.6043,47.6375,47.5628,47.5628,84000.0
2014-01-22 09:55:00,57.32,57.34,57.29,57.34,93100.0,47.5711,47.5877,47.5462,47.5877,93100.0
2014-01-22 10:00:00,57.36,57.4,57.31,57.33,78500.0,47.6043,47.6375,47.5628,47.5794,78500.0
2014-01-22 10:05:00,57.34,57.35,57.32,57.34,117000.0,47.5877,47.596,47.5711,47.5877,117000.0
2014-01-22 10:10:00,57.35,57.35,57.24,57.25,148600.0,47.596,47.596,47.5047,47.513,148600.0
2014-01-22 10:15:00,57.26,57.27,57.21,57.26,30800.0,47.5213,47.5296,47.4798,47.5213,30800.0
2014-01-22 10:20:00,57.26,57.33,57.25,57.32,31100.0,47.5213,47.5794,47.513,47.5711,31100.0
2014-01-22 10:25:00,57.33,57.4,57.32,57.38,66000.0,47.5794,47.6375,47.5711,47.6209,66000.0
2014-01-22 10:30:00,57.37,57.38,57.33,57.34,70000.0,47.6126,47.6209,47.5794,47.5877,70000.0
2014-01-22 10:35:00,57.34,57.38,57.33,57.36,43600.0,47.5877,47.6209,47.5794,47.6043,43600.0
2014-01-22 10:40:00,57.35,57.38,57.3,57.31,39400.0,47.596,47.6209,47.5545,47.5628,39400.0
2014-01-22 10:45:00,57.31,57.35,57.31,57.32,42600.0,47.5628,47.596,47.5628,47.5711,42600.0
2014-01-22 10:50:00,57.31,57.32,57.25,57.28,46200.0,47.5628,47.5711,47.513,47.5379,46200.0
2014-01-22 10:55:00,57.27,57.31,57.26,57.3,33100.0,47.5296,47.5628,47.5213,47.5545,33100.0
2014-01-22 11:00:00,57.29,57.33,57.25,57.29,72100.0,47.5462,47.5794,47.513,47.5462,72100.0
2014-01-22 11:05:00,57.29,57.35,57.29,57.32,23500.0,47.5462,47.596,47.5462,47.5711,23500.0
2014-01-22 11:10:00,57.31,57.34,57.3,57.31,30800.0,47.5628,47.5877,47.5545,47.5628,30800.0
2014-01-22 11:15:00,57.31,57.32,57.29,57.31,32600.0,47.5628,47.5711,47.5462,47.5628,32600.0
2014-01-22 11:20:00,57.31,57.32,57.26,57.27,36500.0,47.5628,47.5711,47.5213,47.5296,36500.0
2014-01-22 11:25:00,57.28,57.3,57.27,57.3,15800.0,47.5379,47.5545,47.5296,47.5545,15800.0
2014-01-22 11:30:00,57.31,57.35,57.3,57.33,131500.0,47.5628,47.596,47.5545,47.5794,131500.0
2014-01-22 11:35:00,57.33,57.35,57.29,57.35,55400.0,47.5794,47.596,47.5462,47.596,55400.0
2014-01-22 11:40:00,57.36,57.36,57.31,57.31,37700.0,47.6043,47.6043,47.5628,47.5628,37700.0
2014-01-22 11:45:00,57.31,57.32,57.28,57.32,27500.0,47.5628,47.5711,47.5379,47.5711,27500.0
2014-01-22 11:50:00,57.31,57.34,57.31,57.33,35000.0,47.5628,47.5877,47.5628,47.5794,35000.0
2014-01-22 11:55:00,57.34,57.36,57.32,57.35,23100.0,47.5877,47.6043,47.5711,47.596,23100.0
2014-01-22 12:00:00,57.36,57.37,57.34,57.37,54900.0,47.6043,47.6126,47.5877,47.6126,54900.0
2014-01-22 12:05:00,57.37,57.38,57.36,57.37,159300.0,47.6126,47.6209,47.6043,47.6126,159300.0
2014-01-22 12:10:00,57.37,57.4,57.37,57.4,46000.0,47.6126,47.6375,47.6126,47.6375,46000.0
2014-01-22 12:15:00,57.41,57.43,57.39,57.42,52400.0,47.6458,47.6624,47.6292,47.6541,52400.0
2014-01-22 12:20:00,57.42,57.44,57.41,57.42,50100.0,47.6541,47.6707,47.6458,47.6541,50100.0
2014-01-22 12:25:00,57.42,57.42,57.41,57.41,13800.0,47.6541,47.6541,47.6458,47.6458,13800.0
2014-01-22 12:30:00,57.41,57.41,57.39,57.4,10100.0,47.6458,47.6458,47.6292,47.6375,10100.0
2014-01-22 12:35:00,57.39,57.39,57.38,57.38,12700.0,47.6292,47.6292,47.6209,47.6209,12700.0
2014-01-22 12:40:00,57.38,57.4,57.37,57.37,40000.0,47.6209,47.6375,47.6126,47.6126,40000.0
2014-01-22 12:45:00,57.38,57.42,57.37,57.41,120300.0,47.6209,47.6541,47.6126,47.6458,120300.0
2014-01-22 12:50:00,57.41,57.43,57.41,57.43,11500.0,47.6458,47.6624,47.6458,47.6624,11500.0
2014-01-22 12:55:00,57.42,57.43,57.41,57.42,11900.0,47.6541,47.6624,47.6458,47.6541,11900.0
2014-01-22 13:00:00,57.41,57.43,57.41,57.42,26400.0,47.6458,47.6624,47.6458,47.6541,26400.0
2014-01-22 13:05:00,57.42,57.43,57.41,57.42,11500.0,47.6541,47.6624,47.6458,47.6541,11500.0
2014-01-22 13:10:00,57.42,57.47,57.41,57.46,56700.0,47.6541,47.6956,47.6458,47.6873,56700.0
2014-01-22 13:15:00,57.44,57.46,57.44,57.44,31600.0,47.6707,47.6873,47.6707,47.6707,31600.0
2014-01-22 13:20:00,57.44,57.47,57.44,57.46,39600.0,47.6707,47.6956,47.6707,47.6873,39600.0
2014-01-22 13:25:00,57.46,57.46,57.44,57.45,29400.0,47.6873,47.6873,47.6707,47.679,29400.0
2014-01-22 13:30:00,57.45,57.46,57.4,57.41,39700.0,47.679,47.6873,47.6375,47.6458,39700.0
2014-01-22 13:35:00,57.41,57.41,57.38,57.41,27900.0,47.6458,47.6458,47.6209,47.6458,27900.0
2014-01-22 13:40:00,57.41,57.45,57.41,57.44,20000.0,47.6458,47.679,47.6458,47.6707,20000.0
2014-01-22 13:45:00,57.44,57.45,57.38,57.39,36200.0,47.6707,47.679,47.6209,47.6292,36200.0
2014-01-22 13:50:00,57.38,57.4,57.37,57.38,28900.0,47.6209,47.6375,47.6126,47.6209,28900.0
2014-01-22 13:55:00,57.38,57.4,57.36,57.38,22100.0,47.6209,47.6375,47.6043,47.6209,22100.0
2014-01-22 14:00:00,57.39,57.41,57.39,57.4,7100.0,47.6292,47.6458,47.6292,47.6375,7100.0
2014-01-22 14:05:00,57.4,57.41,57.39,57.41,132400.0,47.6375,47.6458,47.6292,47.6458,132400.0
2014-01-22 14:10:00,57.41,57.42,57.39,57.4,37200.0,47.6458,47.6541,47.6292,47.6375,37200.0
2014-01-22 14:15:00,57.4,57.43,57.4,57.43,59100.0,47.6375,47.6624,47.6375,47.6624,59100.0
2014-01-22 14:20:00,57.43,57.45,57.42,57.43,19200.0,47.6624,47.679,47.6541,47.6624,19200.0
2014-01-22 14:25:00,57.43,57.43,57.42,57.42,186900.0,47.6624,47.6624,47.6541,47.6541,186900.0
2014-01-22 14:30:00,57.42,57.42,57.36,57.39,227000.0,47.6541,47.6541,47.6043,47.6292,227000.0
2014-01-22 14:35:00,57.39,57.4,57.36,57.4,261100.0,47.6292,47.6375,47.6043,47.6375,261100.0
2014-01-22 14:40:00,57.4,57.4,57.37,57.38,29600.0,47.6375,47.6375,47.6126,47.6209,29600.0
2014-01-22 14:45:00,57.38,57.38,57.32,57.33,59300.0,47.6209,47.6209,47.5711,47.5794,59300.0
2014-01-22 14:50:00,57.33,57.35,57.32,57.32,40800.0,47.5794,47.596,47.5711,47.5711,40800.0
2014-01-22 14:55:00,57.33,57.34,57.31,57.34,41900.0,47.5794,47.5877,47.5628,47.5877,41900.0
2014-01-22 15:00:00,57.34,57.38,57.34,57.38,266100.0,47.5877,47.6209,47.5877,47.6209,266100.0
2014-01-22 15:05:00,57.38,57.39,57.37,57.38,36800.0,47.6209,47.6292,47.6126,47.6209,36800.0
2014-01-22 15:10:00,57.38,57.39,57.37,57.38,72300.0,47.6209,47.6292,47.6126,47.6209,72300.0
2014-01-22 15:15:00,57.38,57.4,57.37,57.38,37700.0,47.6209,47.6375,47.6126,47.6209,37700.0
2014-01-22 15:20:00,57.37,57.4,57.37,57.4,48900.0,47.6126,47.6375,47.6126,47.6375,48900.0
2014-01-22 15:25:00,57.39,57.4,57.36,57.39,60400.0,47.6292,47.6375,47.6043,47.6292,60400.0
2014-01-22 15:30:00,57.37,57.39,57.35,57.38,54000.0,47.6126,47.6292,47.596,47.6209,54000.0
2014-01-22 15:35:00,57.37,57.42,57.36,57.41,77000.0,47.6126,47.6541,47.6043,47.6458,77000.0
2014-01-22 15:40:00,57.41,57.41,57.36,57.37,45900.0,47.6458,47.6458,47.6043,47.6126,45900.0
2014-01-22 15:45:00,57.37,57.42,57.37,57.4,79300.0,47.6126,47.6541,47.6126,47.6375,79300.0
2014-01-22 15:50:00,57.4,57.42,57.4,57.4,87000.0,47.6375,47.6541,47.6375,47.6375,87000.0
2014-01-22 15:55:00,57.4,57.43,57.38,57.39,228900.0,47.6375,47.6624,47.6209,47.6292,228900.0
2014-01-23 09:30:00,57.17,57.35,56.94,56.98,133800.0,47.4466,47.596,47.2557,47.2889,133800.0
2014-01-23 09:35:00,56.98,56.98,56.8,56.82,425800.0,47.2889,47.2889,47.1396,47.1562,425800.0
2014-01-23 09:40:00,56.82,56.97,56.8,56.97,119900.0,47.1562,47.2806,47.1396,47.2806,119900.0
2014-01-23 09:45:00,56.96,57.03,56.96,56.99,134400.0,47.2723,47.3304,47.2723,47.2972,134400.0
2014-01-23 09:50:00,56.99,57.01,56.93,56.99,136900.0,47.2972,47.3138,47.2475,47.2972,136900.0
2014-01-23 09:55:00,56.99,56.99,56.91,56.91,74000.0,47.2972,47.2972,47.2309,47.2309,74000.0
2014-01-23 10:00:00,56.92,57.0,56.86,56.87,100300.0,47.2392,47.3055,47.1894,47.1977,100300.0
2014-01-23 10:05:00,56.88,56.92,56.84,56.89,106100.0,47.206,47.2392,47.1728,47.2143,106100.0
2014-01-23 10:10:00,56.89,56.91,56.85,56.87,70400.0,47.2143,47.2309,47.1811,47.1977,70400.0
2014-01-23 10:15:00,56.87,56.92,56.83,56.9,43000.0,47.1977,47.2392,47.1645,47.2226,43000.0
2014-01-23 10:20:00,56.91,56.91,56.87,56.88,63100.0,47.2309,47.2309,47.1977,47.206,63100.0
2014-01-23 10:25:00,56.89,56.89,56.85,56.87,50500.0,47.2143,47.2143,47.1811,47.1977,50500.0
2014-01-23 10:30:00,56.87,56.87,56.8,56.86,327800.0,47.1977,47.1977,47.1396,47.1894,327800.0
2014-01-23 10:35:00,56.86,56.9,56.85,56.86,29300.0,47.1894,47.2226,47.1811,47.1894,29300.0
2014-01-23 10:40:00,56.86,56.89,56.8,56.86,87900.0,47.1894,47.2143,47.1396,47.1894,87900.0
2014-01-23 10:45:00,56.86,56.91,56.84,56.9,29600.0,47.1894,47.2309,47.1728,47.2226,29600.0
2014-01-23 10:50:00,56.89,56.89,56.78,56.81,52900.0,47.2143,47.2143,47.123,47.1479,52900.0
2014-01-23 10:55:00,56.8,56.86,56.8,56.83,208000.0,47.1396,47.1894,47.1396,47.1645,208000.0
2014-01-23 11:00:00,56.83,56.83,56.74,56.78,175100.0,47.1645,47.1645,47.0898,47.123,175100.0
2014-01-23 11:05:00,56.78,56.82,56.78,56.81,73800.0,47.123,47.1562,47.123,47.1479,73800.0
2014-01-23 11:10:00,56.81,56.88,56.8,56.87,38200.0,47.1479,47.206,47.1396,47.1977,38200.0
2014-01-23 11:15:00,56.87,56.96,56.87,56.96,29400.0,47.1977,47.2723,47.1977,47.2723,29400.0
2014-01-23 11:20:00,56.96,56.97,56.91,56.92,53400.0,47.2723,47.2806,47.2309,47.2392,53400.0
2014-01-23 11:25:00,56.93,56.97,56.92,56.95,82600.0,47.2475,47.2806,47.2392,47.264,82600.0
2014-01-23 11:30:00,56.95,56.97,56.93,56.94,55200.0,47.264,47.2806,47.2475,47.2557,55200.0
2014-01-23 11:35:00,56.94,56.94,56.91,56.93,33900.0,47.2557,47.2557,47.2309,47.2475,33900.0
2014-01-23 11:40:00,56.93,56.96,56.92,56.96,40800.0,47.2475,47.2723,47.2392,47.2723,40800.0
2014-01-23 11:45:00,56.96,56.99,56.95,56.95,83700.0,47.2723,47.2972,47.264,47.264,83700.0
2014-01-23 11:50:00,56.96,56.99,56.95,56.97,31500.0,47.2723,47.2972,47.264,47.2806,31500.0
2014-01-23 11:55:00,56.95,57.01,56.95,57.01,37100.0,47.264,47.3138,47.264,47.3138,37100.0
2014-01-23 12:00:00,57.01,57.02,56.96,56.96,32000.0,47.3138,47.3221,47.2723,47.2723,32000.0
2014-01-23 12:05:00,56.95,56.96,56.91,56.92,34200.0,47.264,47.2723,47.2309,47.2392,34200.0
2014-01-23 12:10:00,56.92,56.94,56.91,56.92,41800.0,47.2392,47.2557,47.2309,47.2392,41800.0
2014-01-23 12:15:00,56.92,56.93,56.9,56.91,47900.0,47.2392,47.2475,47.2226,47.2309,47900.0
2014-01-23 12:20:00,56.91,56.92,56.84,56.85,93300.0,47.2309,47.2392,47.1728,47.1811,93300.0
2014-01-23 12:25:00,56.85,56.87,56.83,56.84,66300.0,47.1811,47.1977,47.1645,47.1728,66300.0
2014-01-23 12:30:00,56.83,56.84,56.8,56.82,74400.0,47.1645,47.1728,47.1396,47.1562,74400.0
2014-01-23 12:35:00,56.82,56.9,56.82,56.89,26400.0,47.1562,47.2226,47.1562,47.2143,26400.0
2014-01-23 12:40:00,56.9,56.94,56.9,56.93,51900.0,47.2226,47.2557,47.2226,47.2475,51900.0
2014-01-23 12:45:00,56.93,56.94,56.92,56.92,20400.0,47.2475,47.2557,47.2392,47.2392,20400.0
2014-01-23 12:50:00,56.91,56.92,56.87,56.9,21800.0,47.2309,47.2392,47.1977,47.2226,21800.0
2014-01-23 12:55:00,56.89,56.9,56.83,56.88,46900.0,47.2143,47.2226,47.1645,47.206,46900.0
2014-01-23 13:00:00,56.88,56.88,56.8,56.82,59500.0,47.206,47.206,47.1396,47.1562,59500.0
2014-01-23 13:05:00,56.83,56.83,56.78,56.79,428700.0,47.1645,47.1645,47.123,47.1313,428700.0
2014-01-23 13:10:00,56.79,56.82,56.75,56.79,64900.0,47.1313,47.1562,47.0981,47.1313,64900.0
2014-01-23 13:15:00,56.78,56.82,56.77,56.81,24100.0,47.123,47.1562,47.1147,47.1479,24100.0
2014-01-23 13:20:00,56.81,56.84,56.8,56.82,20600.0,47.1479,47.1728,47.1396,47.1562,20600.0
2014-01-23 13:25:00,56.82,56.83,56.76,56.77,28300.0,47.1562,47.1645,47.1064,47.1147,28300.0
2014-01-23 13:30:00,56.77,56.78,56.74,56.78,67600.0,47.1147,47.123,47.0898,47.123,67600.0
2014-01-23 13:35:00,56.77,56.78,56.72,56.73,43700.0,47.1147,47.123,47.0732,47.0815,43700.0
2014-01-23 13:40:00,56.73,56.78,56.73,56.75,47600.0,47.0815,47.123,47.0815,47.0981,47600.0
2014-01-23 13:45:00,56.74,56.76,56.66,56.66,49300.0,47.0898,47.1064,47.0234,47.0234,49300.0
2014-01-23 13:50:00,56.66,56.7,56.66,56.7,128700.0,47.0234,47.0566,47.0234,47.0566,128700.0
2014-01-23 13:55:00,56.69,56.7,56.63,56.64,92700.0,47.0483,47.0566,46.9985,47.0068,92700.0
2014-01-23 14:00:00,56.64,56.68,56.64,56.67,29500.0,47.0068,47.04,47.0068,47.0317,29500.0
2014-01-23 14:05:00,56.68,56.72,56.68,56.72,51100.0,47.04,47.0732,47.04,47.0732,51100.0
2014-01-23 14:10:00,56.71,56.74,56.69,56.71,32400.0,47.0649,47.0898,47.0483,47.0649,32400.0
2014-01-23 14:15:00,56.71,56.75,56.71,56.74,46500.0,47.0649,47.0981,47.0649,47.0898,46500.0
2014-01-23 14:20:00,56.74,56.78,56.73,56.76,44000.0,47.0898,47.123,47.0815,47.1064,44000.0
2014-01-23 14:25:00,56.76,56.78,56.74,56.76,50300.0,47.1064,47.123,47.0898,47.1064,50300.0
2014-01-23 14:30:00,56.75,56.78,56.75,56.76,29300.0,47.0981,47.123,47.0981,47.1064,29300.0
2014-01-23 14:35:00,56.76,56.77,56.75,56.76,16100.0,47.1064,47.1147,47.0981,47.1064,16100.0
2014-01-23 14:40:00,56.76,56.77,56.72,56.76,42300.0,47.1064,47.1147,47.0732,47.1064,42300.0
2014-01-23 14:45:00,56.77,56.78,56.75,56.76,73900.0,47.1147,47.123,47.0981,47.1064,73900.0
2014-01-23 14:50:00,56.77,56.82,56.77,56.82,29800.0,47.1147,47.1562,47.1147,47.1562,29800.0
2014-01-23 14:55:00,56.82,56.87,56.82,56.82,55600.0,47.1562,47.1977,47.1562,47.1562,55600.0
2014-01-23 15:00:00,56.82,56.84,56.81,56.83,25200.0,47.1562,47.1728,47.1479,47.1645,25200.0
2014-01-23 15:05:00,56.83,56.88,56.81,56.83,245000.0,47.1645,47.206,47.1479,47.1645,245000.0
2014-01-23 15:10:00,56.83,56.83,56.81,56.83,66500.0,47.1645,47.1645,47.1479,47.1645,66500.0
2014-01-23 15:15:00,56.83,56.84,56.79,56.8,68700.0,47.1645,47.1728,47.1313,47.1396,68700.0
2014-01-23 15:20:00,56.8,56.82,56.79,56.81,33600.0,47.1396,47.1562,47.1313,47.1479,33600.0
2014-01-23 15:25:00,56.82,56.85,56.82,56.85,46600.0,47.1562,47.1811,47.1562,47.1811,46600.0
2014-01-23 15:30:00,56.85,56.87,56.82,56.87,36600.0,47.1811,47.1977,47.1562,47.1977,36600.0
2014-01-23 15:35:00,56.87,56.95,56.87,56.9,120000.0,47.1977,47.264,47.1977,47.2226,120000.0
2014-01-23 15:40:00,56.9,56.9,56.86,56.88,48400.0,47.2226,47.2226,47.1894,47.206,48400.0
2014-01-23 15:45:00,56.88,56.91,56.87,56.87,185300.0,47.206,47.2309,47.1977,47.1977,185300.0
2014-01-23 15:50:00,56.87,56.95,56.87,56.95,174200.0,47.1977,47.264,47.1977,47.264,174200.0
2014-01-23 15:55:00,56.95,57.0,56.93,56.99,340100.0,47.264,47.3055,47.2475,47.2972,340100.0
2014-01-24 09:30:00,56.66,56.76,56.64,56.74,146800.0,47.0234,47.1064,47.0068,47.0898,146800.0
2014-01-24 09:35:00,56.74,56.77,56.64,56.66,155500.0,47.0898,47.1147,47.0068,47.0234,155500.0
2014-01-24 09:40:00,56.67,56.71,56.49,56.5,174700.0,47.0317,47.0649,46.8823,46.8906,174700.0
2014-01-24 09:45:00,56.5,56.64,56.48,56.6,120900.0,46.8906,47.0068,46.874,46.9736,120900.0
2014-01-24 09:50:00,56.59,56.7,56.59,56.65,61900.0,46.9653,47.0566,46.9653,47.0151,61900.0
2014-01-24 09:55:00,56.65,56.69,56.64,56.64,94600.0,47.0151,47.0483,47.0068,47.0068,94600.0
2014-01-24 10:00:00,56.62,56.63,56.6,56.6,54300.0,46.9902,46.9985,46.9736,46.9736,54300.0
2014-01-24 10:05:00,56.6,56.69,56.6,56.68,28000.0,46.9736,47.0483,46.9736,47.04,28000.0
2014-01-24 10:10:00,56.68,56.68,56.62,56.63,57600.0,47.04,47.04,46.9902,46.9985,57600.0
2014-01-24 10:15:00,56.62,56.63,56.47,56.55,150500.0,46.9902,46.9985,46.8657,46.9321,150500.0
2014-01-24 10:20:00,56.56,56.65,56.51,56.6,242600.0,46.9404,47.0151,46.8989,46.9736,242600.0
2014-01-24 10:25:00,56.6,56.62,56.57,56.62,95100.0,46.9736,46.9902,46.9487,46.9902,95100.0
2014-01-24 10:30:00,56.62,56.62,56.45,56.47,215800.0,46.9902,46.9902,46.8491,46.8657,215800.0
2014-01-24 10:35:00,56.47,56.53,56.45,56.46,161800.0,46.8657,46.9155,46.8491,46.8574,161800.0
2014-01-24 10:40:00,56.46,56.48,56.29,56.29,550000.0,46.8574,46.874,46.7163,46.7163,550000.0
2014-01-24 10:45:00,56.29,56.32,56.22,56.28,337200.0,46.7163,46.7412,46.6582,46.708,337200.0
2014-01-24 10:50:00,56.27,56.28,56.19,56.26,388600.0,46.6997,46.708,46.6333,46.6914,388600.0
2014-01-24 10:55:00,56.25,56.28,56.19,56.25,475400.0,46.6831,46.708,46.6333,46.6831,475400.0
2014-01-24 11:00:00,56.25,56.28,56.1,56.1,218900.0,46.6831,46.708,46.5586,46.5586,218900.0
2014-01-24 11:05:00,56.1,56.1,55.99,55.99,665700.0,46.5586,46.5586,46.4673,46.4673,665700.0
2014-01-24 11:10:00,55.98,56.1,55.96,56.05,219100.0,46.459,46.5586,46.4424,46.5171,219100.0
2014-01-24 11:15:00,56.04,56.04,55.93,55.97,555700.0,46.5088,46.5088,46.4175,46.4507,555700.0
2014-01-24 11:20:00,55.97,55.97,55.88,55.95,670900.0,46.4507,46.4507,46.376,46.4341,670900.0
2014-01-24 11:25:00,55.96,55.96,55.86,55.89,157100.0,46.4424,46.4424,46.3594,46.3843,157100.0
2014-01-24 11:30:00,55.9,55.98,55.89,55.96,180600.0,46.3926,46.459,46.3843,46.4424,180600.0
2014-01-24 11:35:00,55.97,56.04,55.96,56.02,214800.0,46.4507,46.5088,46.4424,46.4922,214800.0
2014-01-24 11:40:00,56.02,56.06,56.02,56.03,169500.0,46.4922,46.5254,46.4922,46.5005,169500.0
2014-01-24 11:45:00,56.03,56.06,56.01,56.04,57300.0,46.5005,46.5254,46.4839,46.5088,57300.0
2014-01-24 11:50:00,56.04,56.1,56.04,56.08,52100.0,46.5088,46.5586,46.5088,46.542,52100.0
2014-01-24 11:55:00,56.08,56.21,56.08,56.2,56800.0,46.542,46.6499,46.542,46.6416,56800.0
2014-01-24 12:00:00,56.2,56.24,56.11,56.12,156800.0,46.6416,46.6748,46.5669,46.5752,156800.0
2014-01-24 12:05:00,56.12,56.18,56.09,56.14,62200.0,46.5752,46.625,46.5503,46.5918,62200.0
2014-01-24 12:10:00,56.14,56.16,56.11,56.16,55400.0,46.5918,46.6084,46.5669,46.6084,55400.0
2014-01-24 12:15:00,56.16,56.18,56.12,56.13,346000.0,46.6084,46.625,46.5752,46.5835,346000.0
2014-01-24 12:20:00,56.13,56.16,56.11,56.13,122000.0,46.5835,46.6084,46.5669,46.5835,122000.0
2014-01-24 12:25:00,56.14,56.16,56.11,56.13,49400.0,46.5918,46.6084,46.5669,46.5835,49400.0
2014-01-24 12:30:00,56.13,56.17,56.11,56.13,51900.0,46.5835,46.6167,46.5669,46.5835,51900.0
2014-01-24 12:35:00,56.14,56.16,56.11,56.16,45700.0,46.5918,46.6084,46.5669,46.6084,45700.0
2014-01-24 12:40:00,56.15,56.15,56.08,56.08,35400.0,46.6001,46.6001,46.542,46.542,35400.0
2014-01-24 12:45:00,56.08,56.08,56.03,56.07,48100.0,46.542,46.542,46.5005,46.5337,48100.0
2014-01-24 12:50:00,56.06,56.12,56.06,56.11,32200.0,46.5254,46.5752,46.5254,46.5669,32200.0
2014-01-24 12:55:00,56.11,56.14,56.08,56.12,35000.0,46.5669,46.5918,46.542,46.5752,35000.0
2014-01-24 13:00:00,56.12,56.12,56.05,56.05,23700.0,46.5752,46.5752,46.5171,46.5171,23700.0
2014-01-24 13:05:00,56.05,56.14,56.05,56.14,28100.0,46.5171,46.5918,46.5171,46.5918,28100.0
2014-01-24 13:10:00,56.13,56.14,56.13,56.13,6900.0,46.5835,46.5918,46.5835,46.5835,6900.0
2014-01-24 13:15:00,56.13,56.14,56.11,56.12,12900.0,46.5835,46.5918,46.5669,46.5752,12900.0
2014-01-24 13:20:00,56.13,56.14,56.05,56.06,52800.0,46.5835,46.5918,46.5171,46.5254,52800.0
2014-01-24 13:25:00,56.08,56.1,56.05,56.06,30500.0,46.542,46.5586,46.5171,46.5254,30500.0
2014-01-24 13:30:00,56.07,56.08,56.02,56.05,29300.0,46.5337,46.542,46.4922,46.5171,29300.0
2014-01-24 13:35:00,56.05,56.05,56.02,56.05,32500.0,46.5171,46.5171,46.4922,46.5171,32500.0
2014-01-24 13:40:00,56.04,56.05,56.02,56.03,30300.0,46.5088,46.5171,46.4922,46.5005,30300.0
2014-01-24 13:45:00,56.03,56.04,56.01,56.03,52800.0,46.5005,46.5088,46.4839,46.5005,52800.0
2014-01-24 13:50:00,56.03,56.08,56.03,56.06,67800.0,46.5005,46.542,46.5005,46.5254,67800.0
2014-01-24 13:55:00,56.07,56.07,56.02,56.03,54100.0,46.5337,46.5337,46.4922,46.5005,54100.0
2014-01-24 14:00:00,56.03,56.03,55.89,55.93,90900.0,46.5005,46.5005,46.3843,46.4175,90900.0
2014-01-24 14:05:00,55.94,55.97,55.91,55.92,52400.0,46.4258,46.4507,46.4009,46.4092,52400.0
2014-01-24 14:10:00,55.93,55.95,55.89,55.89,44900.0,46.4175,46.4341,46.3843,46.3843,44900.0
2014-01-24 14:15:00,55.9,55.96,55.89,55.92,52000.0,46.3926,46.4424,46.3843,46.4092,52000.0
2014-01-24 14:20:00,55.92,55.93,55.87,55.89,53900.0,46.4092,46.4175,46.3677,46.3843,53900.0
2014-01-24 14:25:00,55.9,55.95,55.89,55.92,75700.0,46.3926,46.4341,46.3843,46.4092,75700.0
2014-01-24 14:30:00,55.93,55.98,55.92,55.96,55100.0,46.4175,46.459,46.4092,46.4424,55100.0
2014-01-24 14:35:00,55.96,56.02,55.95,56.02,28000.0,46.4424,46.4922,46.4341,46.4922,28000.0
2014-01-24 14:40:00,56.02,56.03,55.98,55.99,41800.0,46.4922,46.5005,46.459,46.4673,41800.0
2014-01-24 14:45:00,55.99,56.01,55.98,55.98,71100.0,46.4673,46.4839,46.459,46.459,71100.0
2014-01-24 14:50:00,55.98,56.01,55.97,55.99,46800.0,46.459,46.4839,46.4507,46.4673,46800.0
2014-01-24 14:55:00,55.98,56.0,55.96,55.99,171800.0,46.459,46.4756,46.4424,46.4673,171800.0
2014-01-24 15:00:00,55.99,56.01,55.93,55.99,392500.0,46.4673,46.4839,46.4175,46.4673,392500.0
2014-01-24 15:05:00,55.99,56.03,55.99,56.02,54800.0,46.4673,46.5005,46.4673,46.4922,54800.0
2014-01-24 15:10:00,56.02,56.02,55.9,55.93,123800.0,46.4922,46.4922,46.3926,46.4175,123800.0
2014-01-24 15:15:00,55.92,55.92,55.85,55.91,374500.0,46.4092,46.4092,46.3511,46.4009,374500.0
2014-01-24 15:20:00,55.92,55.92,55.84,55.85,62000.0,46.4092,46.4092,46.3428,46.3511,62000.0
2014-01-24 15:25:00,55.84,55.87,55.82,55.87,104900.0,46.3428,46.3677,46.3262,46.3677,104900.0
2014-01-24 15:30:00,55.87,55.9,55.84,55.89,225100.0,46.3677,46.3926,46.3428,46.3843,225100.0
2014-01-24 15:35:00,55.89,55.89,55.82,55.83,195500.0,46.3843,46.3843,46.3262,46.3345,195500.0
2014-01-24 15:40:00,55.83,55.86,55.81,55.82,191800.0,46.3345,46.3594,46.3179,46.3262,191800.0
2014-01-24 15:45:00,55.81,55.82,55.73,55.73,397800.0,46.3179,46.3262,46.2515,46.2515,397800.0
2014-01-24 15:50:00,55.73,55.84,55.71,55.8,481500.0,46.2515,46.3428,46.2349,46.3096,481500.0
2014-01-24 15:55:00,55.8,55.82,55.66,55.67,848600.0,46.3096,46.3262,46.1934,46.2017,848600.0
2014-01-27 09:30:00,55.64,55.75,55.53,55.56,161400.0,46.1769,46.2681,46.0856,46.1105,161400.0
2014-01-27 09:35:00,55.56,55.56,55.44,55.5,256500.0,46.1105,46.1105,46.0109,46.0607,256500.0
2014-01-27 09:40:00,55.49,55.67,55.49,55.65,167800.0,46.0524,46.2017,46.0524,46.1852,167800.0
2014-01-27 09:45:00,55.66,55.76,55.66,55.68,91200.0,46.1934,46.2764,46.1934,46.21,91200.0
2014-01-27 09:50:00,55.67,55.7,55.56,55.62,70900.0,46.2017,46.2266,46.1105,46.1603,70900.0
2014-01-27 09:55:00,55.62,55.72,55.62,55.69,80000.0,46.1603,46.2432,46.1603,46.2183,80000.0
2014-01-27 10:00:00,55.69,55.73,55.6,55.66,52700.0,46.2183,46.2515,46.1437,46.1934,52700.0
2014-01-27 10:05:00,55.66,55.69,55.63,55.65,115400.0,46.1934,46.2183,46.1686,46.1852,115400.0
2014-01-27 10:10:00,55.66,55.67,55.56,55.56,28300.0,46.1934,46.2017,46.1105,46.1105,28300.0
2014-01-27 10:15:00,55.57,55.62,55.49,55.49,67100.0,46.1188,46.1603,46.0524,46.0524,67100.0
2014-01-27 10:20:00,55.49,55.51,55.33,55.33,84600.0,46.0524,46.069,45.9196,45.9196,84600.0
2014-01-27 10:25:00,55.33,55.37,55.2,55.22,162300.0,45.9196,45.9528,45.8117,45.8283,162300.0
2014-01-27 10:30:00,55.22,55.26,55.13,55.14,191400.0,45.8283,45.8615,45.7536,45.7619,191400.0
2014-01-27 10:35:00,55.15,55.24,55.09,55.19,606800.0,45.7702,45.8449,45.7204,45.8034,606800.0
2014-01-27 10:40:00,55.19,55.39,55.18,55.38,905800.0,45.8034,45.9694,45.7951,45.9611,905800.0
2014-01-27 10:45:00,55.38,55.41,55.34,55.36,343100.0,45.9611,45.986,45.9279,45.9445,343100.0
2014-01-27 10:50:00,55.36,55.4,55.3,55.36,385900.0,45.9445,45.9777,45.8947,45.9445,385900.0
2014-01-27 10:55:00,55.37,55.42,55.28,55.31,79900.0,45.9528,45.9943,45.8781,45.903,79900.0
2014-01-27 11:00:00,55.3,55.35,55.26,55.27,98400.0,45.8947,45.9362,45.8615,45.8698,98400.0
2014-01-27 11:05:00,55.28,55.35,55.28,55.32,58900.0,45.8781,45.9362,45.8781,45.9113,58900.0
2014-01-27 11:10:00,55.32,55.32,55.22,55.3,441500.0,45.9113,45.9113,45.8283,45.8947,441500.0
2014-01-27 11:15:00,55.3,55.42,55.29,55.39,195000.0,45.8947,45.9943,45.8864,45.9694,195000.0
2014-01-27 11:20:00,55.39,55.46,55.32,55.45,415100.0,45.9694,46.0275,45.9113,46.0192,415100.0
2014-01-27 11:25:00,55.45,55.46,55.34,55.36,499600.0,46.0192,46.0275,45.9279,45.9445,499600.0
2014-01-27 11:30:00,55.35,55.4,55.31,55.33,502300.0,45.9362,45.9777,45.903,45.9196,502300.0
2014-01-27 11:35:00,55.34,55.35,55.23,55.27,136200.0,45.9279,45.9362,45.8366,45.8698,136200.0
2014-01-27 11:40:00,55.27,55.38,55.27,55.36,323000.0,45.8698,45.9611,45.8698,45.9445,323000.0
2014-01-27 11:45:00,55.36,55.37,55.32,55.34,106800.0,45.9445,45.9528,45.9113,45.9279,106800.0
2014-01-27 11:50:00,55.33,55.34,55.25,55.27,80700.0,45.9196,45.9279,45.8532,45.8698,80700.0
2014-01-27 11:55:00,55.27,55.29,55.22,55.23,340500.0,45.8698,45.8864,45.8283,45.8366,340500.0
2014-01-27 12:00:00,55.23,55.24,55.18,55.23,109300.0,45.8366,45.8449,45.7951,45.8366,109300.0
2014-01-27 12:05:00,55.24,55.24,55.12,55.2,121100.0,45.8449,45.8449,45.7453,45.8117,121100.0
2014-01-27 12:10:00,55.2,55.2,55.14,55.16,74900.0,45.8117,45.8117,45.7619,45.7785,74900.0
2014-01-27 12:15:00,55.17,55.17,55.11,55.12,46000.0,45.7868,45.7868,45.737,45.7453,46000.0
2014-01-27 12:20:00,55.12,55.13,55.03,55.1,211200.0,45.7453,45.7536,45.6706,45.7287,211200.0
2014-01-27 12:25:00,55.11,55.17,55.09,55.13,74200.0,45.737,45.7868,45.7204,45.7536,74200.0
2014-01-27 12:30:00,55.12,55.13,55.07,55.09,46000.0,45.7453,45.7536,45.7038,45.7204,46000.0
2014-01-27 12:35:00,55.08,55.17,55.06,55.16,213200.0,45.7121,45.7868,45.6955,45.7785,213200.0
2014-01-27 12:40:00,55.16,55.18,55.11,55.16,42500.0,45.7785,45.7951,45.737,45.7785,42500.0
2014-01-27 12:45:00,55.17,55.19,55.12,55.18,41700.0,45.7868,45.8034,45.7453,45.7951,41700.0
2014-01-27 12:50:00,55.18,55.2,55.15,55.16,22600.0,45.7951,45.8117,45.7702,45.7785,22600.0
2014-01-27 12:55:00,55.16,55.16,55.12,55.13,50600.0,45.7785,45.7785,45.7453,45.7536,50600.0
2014-01-27 13:00:00,55.13,55.2,55.11,55.2,47100.0,45.7536,45.8117,45.737,45.8117,47100.0
2014-01-27 13:05:00,55.2,55.31,55.19,55.28,315000.0,45.8117,45.903,45.8034,45.8781,315000.0
2014-01-27 13:10:00,55.28,55.37,55.23,55.36,683300.0,45.8781,45.9528,45.8366,45.9445,683300.0
2014-01-27 13:15:00,55.36,55.47,55.36,55.46,435900.0,45.9445,46.0358,45.9445,46.0275,435900.0
2014-01-27 13:20:00,55.46,55.46,55.37,55.37,28000.0,46.0275,46.0275,45.9528,45.9528,28000.0
2014-01-27 13:25:00,55.37,55.41,55.35,55.4,47100.0,45.9528,45.986,45.9362,45.9777,47100.0
2014-01-27 13:30:00,55.41,55.42,55.34,55.34,23200.0,45.986,45.9943,45.9279,45.9279,23200.0
2014-01-27 13:35:00,55.35,55.39,55.34,55.38,21600.0,45.9362,45.9694,45.9279,45.9611,21600.0
2014-01-27 13:40:00,55.38,55.52,55.36,55.52,58900.0,45.9611,46.0773,45.9445,46.0773,58900.0
2014-01-27 13:45:00,55.52,55.57,55.5,55.54,56000.0,46.0773,46.1188,46.0607,46.0939,56000.0
2014-01-27 13:50:00,55.53,55.54,55.5,55.53,41300.0,46.0856,46.0939,46.0607,46.0856,41300.0
2014-01-27 13:55:00,55.53,55.55,55.48,55.49,133600.0,46.0856,46.1022,46.0441,46.0524,133600.0
2014-01-27 14:00:00,55.49,55.64,55.49,55.59,182700.0,46.0524,46.1769,46.0524,46.1354,182700.0
2014-01-27 14:05:00,55.59,55.59,55.53,55.54,83300.0,46.1354,46.1354,46.0856,46.0939,83300.0
2014-01-27 14:10:00,55.54,55.6,55.54,55.57,39000.0,46.0939,46.1437,46.0939,46.1188,39000.0
2014-01-27 14:15:00,55.58,55.6,55.55,55.55,56900.0,46.1271,46.1437,46.1022,46.1022,56900.0
2014-01-27 14:20:00,55.54,55.57,55.52,55.52,27500.0,46.0939,46.1188,46.0773,46.0773,27500.0
2014-01-27 14:25:00,55.51,55.55,55.48,55.55,38100.0,46.069,46.1022,46.0441,46.1022,38100.0
2014-01-27 14:30:00,55.56,55.61,55.54,55.61,51400.0,46.1105,46.152,46.0939,46.152,51400.0
2014-01-27 14:35:00,55.62,55.67,55.62,55.66,53500.0,46.1603,46.2017,46.1603,46.1934,53500.0
2014-01-27 14:40:00,55.66,55.67,55.63,55.63,41200.0,46.1934,46.2017,46.1686,46.1686,41200.0
2014-01-27 14:45:00,55.63,55.65,55.61,55.65,138800.0,46.1686,46.1852,46.152,46.1852,138800.0
2014-01-27 14:50:00,55.65,55.68,55.62,55.67,61800.0,46.1852,46.21,46.1603,46.2017,61800.0
2014-01-27 14:55:00,55.68,55.73,55.68,55.71,82500.0,46.21,46.2515,46.21,46.2349,82500.0
2014-01-27 15:00:00,55.7,55.7,55.63,55.64,71100.0,46.2266,46.2266,46.1686,46.1769,71100.0
2014-01-27 15:05:00,55.65,55.68,55.62,55.64,48300.0,46.1852,46.21,46.1603,46.1769,48300.0
2014-01-27 15:10:00,55.65,55.7,55.64,55.68,68800.0,46.1852,46.2266,46.1769,46.21,68800.0
2014-01-27 15:15:00,55.68,55.69,55.64,55.64,39400.0,46.21,46.2183,46.1769,46.1769,39400.0
2014-01-27 15:20:00,55.64,55.64,55.55,55.55,70600.0,46.1769,46.1769,46.1022,46.1022,70600.0
2014-01-27 15:25:00,55.56,55.56,55.5,55.5,45100.0,46.1105,46.1105,46.0607,46.0607,45100.0
2014-01-27 15:30:00,55.5,55.54,55.44,55.44,136300.0,46.0607,46.0939,46.0109,46.0109,136300.0
2014-01-27 15:35:00,55.43,55.52,55.43,55.51,68600.0,46.0026,46.0773,46.0026,46.069,68600.0
2014-01-27 15:40:00,55.52,55.54,55.4,55.43,256500.0,46.0773,46.0939,45.9777,46.0026,256500.0
2014-01-27 15:45:00,55.43,55.44,55.4,55.41,361400.0,46.0026,46.0109,45.9777,45.986,361400.0
2014-01-27 15:50:00,55.41,55.45,55.29,55.31,133600.0,45.986,46.0192,45.8864,45.903,133600.0
2014-01-27 15:55:00,55.31,55.37,55.21,55.22,969300.0,45.903,45.9528,45.82,45.8283,969300.0
2014-01-28 09:30:00,55.56,55.74,55.53,55.62,184200.0,46.1105,46.2598,46.0856,46.1603,184200.0
2014-01-28 09:35:00,55.64,55.73,55.61,55.72,269600.0,46.1769,46.2515,46.152,46.2432,269600.0
2014-01-28 09:40:00,55.72,55.96,55.71,55.94,246900.0,46.2432,46.4424,46.2349,46.4258,246900.0
2014-01-28 09:45:00,55.94,56.03,55.92,55.97,236100.0,46.4258,46.5005,46.4092,46.4507,236100.0
2014-01-28 09:50:00,55.96,56.0,55.94,55.98,251600.0,46.4424,46.4756,46.4258,46.459,251600.0
2014-01-28 09:55:00,55.98,56.1,55.98,56.09,463900.0,46.459,46.5586,46.459,46.5503,463900.0
2014-01-28 10:00:00,56.1,56.18,56.06,56.08,308900.0,46.5586,46.625,46.5254,46.542,308900.0
2014-01-28 10:05:00,56.07,56.1,56.02,56.06,78700.0,46.5337,46.5586,46.4922,46.5254,78700.0
2014-01-28 10:10:00,56.05,56.05,55.91,55.91,93800.0,46.5171,46.5171,46.4009,46.4009,93800.0
2014-01-28 10:15:00,55.91,55.92,55.84,55.87,86500.0,46.4009,46.4092,46.3428,46.3677,86500.0
2014-01-28 10:20:00,55.88,55.94,55.85,55.93,252200.0,46.376,46.4258,46.3511,46.4175,252200.0
2014-01-28 10:25:00,55.93,55.93,55.84,55.92,305500.0,46.4175,46.4175,46.3428,46.4092,305500.0
2014-01-28 10:30:00,55.91,55.95,55.88,55.93,81300.0,46.4009,46.4341,46.376,46.4175,81300.0
2014-01-28 10:35:00,55.94,56.05,55.94,56.04,344500.0,46.4258,46.5171,46.4258,46.5088,344500.0
2014-01-28 10:40:00,56.03,56.03,55.94,55.97,67100.0,46.5005,46.5005,46.4258,46.4507,67100.0
2014-01-28 10:45:00,55.96,55.99,55.94,55.96,40700.0,46.4424,46.4673,46.4258,46.4424,40700.0
2014-01-28 10:50:00,55.97,55.97,55.9,55.94,64900.0,46.4507,46.4507,46.3926,46.4258,64900.0
2014-01-28 10:55:00,55.93,55.99,55.93,55.96,37300.0,46.4175,46.4673,46.4175,46.4424,37300.0
2014-01-28 11:00:00,55.95,56.03,55.95,55.99,60200.0,46.4341,46.5005,46.4341,46.4673,60200.0
2014-01-28 11:05:00,56.0,56.0,55.95,55.97,76600.0,46.4756,46.4756,46.4341,46.4507,76600.0
2014-01-28 11:10:00,55.97,55.97,55.93,55.95,42400.0,46.4507,46.4507,46.4175,46.4341,42400.0
2014-01-28 11:15:00,55.95,55.95,55.83,55.86,214300.0,46.4341,46.4341,46.3345,46.3594,214300.0
2014-01-28 11:20:00,55.86,55.89,55.8,55.81,53300.0,46.3594,46.3843,46.3096,46.3179,53300.0
2014-01-28 11:25:00,55.81,55.81,55.77,55.78,29500.0,46.3179,46.3179,46.2847,46.293,29500.0
2014-01-28 11:30:00,55.78,55.81,55.77,55.8,23900.0,46.293,46.3179,46.2847,46.3096,23900.0
2014-01-28 11:35:00,55.8,55.83,55.69,55.7,107700.0,46.3096,46.3345,46.2183,46.2266,107700.0
2014-01-28 11:40:00,55.71,55.73,55.67,55.72,415900.0,46.2349,46.2515,46.2017,46.2432,415900.0
2014-01-28 11:45:00,55.72,55.72,55.61,55.64,179100.0,46.2432,46.2432,46.152,46.1769,179100.0
2014-01-28 11:50:00,55.64,55.7,55.64,55.7,118200.0,46.1769,46.2266,46.1769,46.2266,118200.0
2014-01-28 11:55:00,55.71,55.75,55.7,55.73,86300.0,46.2349,46.2681,46.2266,46.2515,86300.0
2014-01-28 12:00:00,55.72,55.75,55.69,55.75,143700.0,46.2432,46.2681,46.2183,46.2681,143700.0
2014-01-28 12:05:00,55.75,55.82,55.75,55.79,70400.0,46.2681,46.3262,46.2681,46.3013,70400.0
2014-01-28 12:10:00,55.79,55.79,55.73,55.78,40800.0,46.3013,46.3013,46.2515,46.293,40800.0
2014-01-28 12:15:00,55.78,55.81,55.77,55.81,34200.0,46.293,46.3179,46.2847,46.3179,34200.0
2014-01-28 12:20:00,55.81,55.81,55.79,55.81,75800.0,46.3179,46.3179,46.3013,46.3179,75800.0
2014-01-28 12:25:00,55.82,55.84,55.81,55.84,47200.0,46.3262,46.3428,46.3179,46.3428,47200.0
2014-01-28 12:30:00,55.85,55.91,55.85,55.91,53800.0,46.3511,46.4009,46.3511,46.4009,53800.0
2014-01-28 12:35:00,55.9,55.91,55.88,55.88,31300.0,46.3926,46.4009,46.376,46.376,31300.0
2014-01-28 12:40:00,55.88,55.9,55.82,55.84,115400.0,46.376,46.3926,46.3262,46.3428,115400.0
2014-01-28 12:45:00,55.83,55.86,55.79,55.8,63200.0,46.3345,46.3594,46.3013,46.3096,63200.0
2014-01-28 12:50:00,55.79,55.81,55.77,55.8,32300.0,46.3013,46.3179,46.2847,46.3096,32300.0
2014-01-28 12:55:00,55.8,55.85,55.8,55.85,29900.0,46.3096,46.3511,46.3096,46.3511,29900.0
2014-01-28 13:00:00,55.86,55.89,55.85,55.89,34500.0,46.3594,46.3843,46.3511,46.3843,34500.0
2014-01-28 13:05:00,55.9,55.9,55.84,55.85,15400.0,46.3926,46.3926,46.3428,46.3511,15400.0
2014-01-28 13:10:00,55.86,55.89,55.86,55.89,137000.0,46.3594,46.3843,46.3594,46.3843,137000.0
2014-01-28 13:15:00,55.89,55.93,55.88,55.93,105100.0,46.3843,46.4175,46.376,46.4175,105100.0
2014-01-28 13:20:00,55.93,55.94,55.89,55.9,32100.0,46.4175,46.4258,46.3843,46.3926,32100.0
2014-01-28 13:25:00,55.91,55.94,55.91,55.92,16400.0,46.4009,46.4258,46.4009,46.4092,16400.0
2014-01-28 13:30:00,55.92,55.95,55.92,55.95,33900.0,46.4092,46.4341,46.4092,46.4341,33900.0
2014-01-28 13:35:00,55.96,55.96,55.89,55.93,55500.0,46.4424,46.4424,46.3843,46.4175,55500.0
2014-01-28 13:40:00,55.94,55.99,55.94,55.97,112200.0,46.4258,46.4673,46.4258,46.4507,112200.0
2014-01-28 13:45:00,55.98,56.0,55.97,55.97,39600.0,46.459,46.4756,46.4507,46.4507,39600.0
2014-01-28 13:50:00,55.97,55.99,55.96,55.96,39600.0,46.4507,46.4673,46.4424,46.4424,39600.0
2014-01-28 13:55:00,55.96,55.97,55.94,55.94,46000.0,46.4424,46.4507,46.4258,46.4258,46000.0
2014-01-28 14:00:00,55.94,55.96,55.92,55.95,54500.0,46.4258,46.4424,46.4092,46.4341,54500.0
2014-01-28 14:05:00,55.95,55.98,55.95,55.97,26100.0,46.4341,46.459,46.4341,46.4507,26100.0
2014-01-28 14:10:00,55.98,55.99,55.95,55.99,44600.0,46.459,46.4673,46.4341,46.4673,44600.0
2014-01-28 14:15:00,55.98,55.99,55.96,55.97,11500.0,46.459,46.4673,46.4424,46.4507,11500.0
2014-01-28 14:20:00,55.97,56.02,55.97,56.02,33100.0,46.4507,46.4922,46.4507,46.4922,33100.0
2014-01-28 14:25:00,56.02,56.03,55.98,55.99,32800.0,46.4922,46.5005,46.459,46.4673,32800.0
2014-01-28 14:30:00,55.99,56.01,55.99,56.0,45500.0,46.4673,46.4839,46.4673,46.4756,45500.0
2014-01-28 14:35:00,56.01,56.04,55.99,55.99,51900.0,46.4839,46.5088,46.4673,46.4673,51900.0
2014-01-28 14:40:00,56.0,56.02,55.96,55.97,46500.0,46.4756,46.4922,46.4424,46.4507,46500.0
2014-01-28 14:45:00,55.98,55.99,55.93,55.96,33300.0,46.459,46.4673,46.4175,46.4424,33300.0
2014-01-28 14:50:00,55.95,56.0,55.95,55.96,52000.0,46.4341,46.4756,46.4341,46.4424,52000.0
2014-01-28 14:55:00,55.97,55.98,55.95,55.96,37700.0,46.4507,46.459,46.4341,46.4424,37700.0
2014-01-28 15:00:00,55.97,55.99,55.9,55.91,45900.0,46.4507,46.4673,46.3926,46.4009,45900.0
2014-01-28 15:05:00,55.92,55.94,55.9,55.94,72800.0,46.4092,46.4258,46.3926,46.4258,72800.0
2014-01-28 15:10:00,55.94,55.95,55.92,55.95,39400.0,46.4258,46.4341,46.4092,46.4341,39400.0
2014-01-28 15:15:00,55.94,55.98,55.93,55.94,56200.0,46.4258,46.459,46.4175,46.4258,56200.0
2014-01-28 15:20:00,55.94,55.96,55.91,55.93,36900.0,46.4258,46.4424,46.4009,46.4175,36900.0
2014-01-28 15:25:00,55.94,55.96,55.94,55.96,13200.0,46.4258,46.4424,46.4258,46.4424,13200.0
2014-01-28 15:30:00,55.95,56.0,55.94,55.98,48000.0,46.4341,46.4756,46.4258,46.459,48000.0
2014-01-28 15:35:00,55.99,56.01,55.98,56.01,27100.0,46.4673,46.4839,46.459,46.4839,27100.0
2014-01-28 15:40:00,56.01,56.01,55.95,55.95,64900.0,46.4839,46.4839,46.4341,46.4341,64900.0
2014-01-28 15:45:00,55.95,55.96,55.91,55.92,122600.0,46.4341,46.4424,46.4009,46.4092,122600.0
2014-01-28 15:50:00,55.92,55.94,55.88,55.91,188600.0,46.4092,46.4258,46.376,46.4009,188600.0
2014-01-28 15:55:00,55.9,55.97,55.89,55.93,859700.0,46.3926,46.4507,46.3843,46.4175,859700.0
2014-01-29 09:30:00,55.57,55.61,55.3,55.41,151800.0,46.1188,46.152,45.8947,45.986,151800.0
2014-01-29 09:35:00,55.42,55.46,55.26,55.44,700400.0,45.9943,46.0275,45.8615,46.0109,700400.0
2014-01-29 09:40:00,55.43,55.73,55.43,55.73,563300.0,46.0026,46.2515,46.0026,46.2515,563300.0
2014-01-29 09:45:00,55.73,55.79,55.68,55.72,293300.0,46.2515,46.3013,46.21,46.2432,293300.0
2014-01-29 09:50:00,55.73,55.79,55.62,55.76,363200.0,46.2515,46.3013,46.1603,46.2764,363200.0
2014-01-29 09:55:00,55.76,55.84,55.7,55.8,141800.0,46.2764,46.3428,46.2266,46.3096,141800.0
2014-01-29 10:00:00,55.8,55.94,55.79,55.87,245000.0,46.3096,46.4258,46.3013,46.3677,245000.0
2014-01-29 10:05:00,55.87,56.0,55.86,55.96,240300.0,46.3677,46.4756,46.3594,46.4424,240300.0
2014-01-29 10:10:00,55.95,55.96,55.79,55.81,86200.0,46.4341,46.4424,46.3013,46.3179,86200.0
2014-01-29 10:15:00,55.81,55.86,55.77,55.8,91200.0,46.3179,46.3594,46.2847,46.3096,91200.0
2014-01-29 10:20:00,55.79,55.82,55.69,55.77,172400.0,46.3013,46.3262,46.2183,46.2847,172400.0
2014-01-29 10:25:00,55.78,55.78,55.62,55.69,125200.0,46.293,46.293,46.1603,46.2183,125200.0
2014-01-29 10:30:00,55.69,55.82,55.69,55.81,85600.0,46.2183,46.3262,46.2183,46.3179,85600.0
2014-01-29 10:35:00,55.81,55.82,55.74,55.81,146300.0,46.3179,46.3262,46.2598,46.3179,146300.0
2014-01-29 10:40:00,55.8,55.85,55.76,55.85,79300.0,46.3096,46.3511,46.2764,46.3511,79300.0
2014-01-29 10:45:00,55.85,55.86,55.76,55.79,71500.0,46.3511,46.3594,46.2764,46.3013,71500.0
2014-01-29 10:50:00,55.79,55.84,55.76,55.82,103400.0,46.3013,46.3428,46.2764,46.3262,103400.0
2014-01-29 10:55:00,55.81,55.82,55.73,55.75,113000.0,46.3179,46.3262,46.2515,46.2681,113000.0
2014-01-29 11:00:00,55.75,55.82,55.75,55.82,67000.0,46.2681,46.3262,46.2681,46.3262,67000.0
2014-01-29 11:05:00,55.81,55.83,55.73,55.74,99100.0,46.3179,46.3345,46.2515,46.2598,99100.0
2014-01-29 11:10:00,55.74,55.78,55.74,55.77,53900.0,46.2598,46.293,46.2598,46.2847,53900.0
2014-01-29 11:15:00,55.77,55.83,55.69,55.74,136600.0,46.2847,46.3345,46.2183,46.2598,136600.0
2014-01-29 11:20:00,55.74,55.79,55.73,55.78,125100.0,46.2598,46.3013,46.2515,46.293,125100.0
2014-01-29 11:25:00,55.77,55.82,55.76,55.81,122600.0,46.2847,46.3262,46.2764,46.3179,122600.0
2014-01-29 11:30:00,55.82,55.84,55.77,55.78,86500.0,46.3262,46.3428,46.2847,46.293,86500.0
2014-01-29 11:35:00,55.78,55.8,55.74,55.74,104900.0,46.293,46.3096,46.2598,46.2598,104900.0
2014-01-29 11:40:00,55.75,55.76,55.7,55.74,156700.0,46.2681,46.2764,46.2266,46.2598,156700.0
2014-01-29 11:45:00,55.74,55.79,55.72,55.76,110900.0,46.2598,46.3013,46.2432,46.2764,110900.0
2014-01-29 11:50:00,55.76,55.81,55.74,55.8,128900.0,46.2764,46.3179,46.2598,46.3096,128900.0
2014-01-29 11:55:00,55.81,55.84,55.8,55.84,72400.0,46.3179,46.3428,46.3096,46.3428,72400.0
2014-01-29 12:00:00,55.83,55.87,55.82,55.83,85700.0,46.3345,46.3677,46.3262,46.3345,85700.0
2014-01-29 12:05:00,55.83,55.83,55.75,55.75,100700.0,46.3345,46.3345,46.2681,46.2681,100700.0
2014-01-29 12:10:00,55.76,55.8,55.74,55.76,47200.0,46.2764,46.3096,46.2598,46.2764,47200.0
2014-01-29 12:15:00,55.76,55.78,55.74,55.75,55100.0,46.2764,46.293,46.2598,46.2681,55100.0
2014-01-29 12:20:00,55.75,55.79,55.75,55.77,49600.0,46.2681,46.3013,46.2681,46.2847,49600.0
2014-01-29 12:25:00,55.77,55.77,55.65,55.66,73500.0,46.2847,46.2847,46.1852,46.1934,73500.0
2014-01-29 12:30:00,55.66,55.68,55.64,55.66,106400.0,46.1934,46.21,46.1769,46.1934,106400.0
2014-01-29 12:35:00,55.67,55.67,55.59,55.62,77800.0,46.2017,46.2017,46.1354,46.1603,77800.0
2014-01-29 12:40:00,55.63,55.71,55.63,55.71,46500.0,46.1686,46.2349,46.1686,46.2349,46500.0
2014-01-29 12:45:00,55.71,55.74,55.7,55.73,44600.0,46.2349,46.2598,46.2266,46.2515,44600.0
2014-01-29 12:50:00,55.74,55.75,55.71,55.71,59300.0,46.2598,46.2681,46.2349,46.2349,59300.0
2014-01-29 12:55:00,55.72,55.74,55.71,55.74,40900.0,46.2432,46.2598,46.2349,46.2598,40900.0
2014-01-29 13:00:00,55.74,55.74,55.7,55.71,42200.0,46.2598,46.2598,46.2266,46.2349,42200.0
2014-01-29 13:05:00,55.72,55.72,55.67,55.71,94600.0,46.2432,46.2432,46.2017,46.2349,94600.0
2014-01-29 13:10:00,55.71,55.73,55.64,55.72,123600.0,46.2349,46.2515,46.1769,46.2432,123600.0
2014-01-29 13:15:00,55.71,55.73,55.67,55.67,41400.0,46.2349,46.2515,46.2017,46.2017,41400.0
2014-01-29 13:20:00,55.68,55.7,55.66,55.69,40300.0,46.21,46.2266,46.1934,46.2183,40300.0
2014-01-29 13:25:00,55.69,55.7,55.66,55.69,66600.0,46.2183,46.2266,46.1934,46.2183,66600.0
2014-01-29 13:30:00,55.69,55.72,55.69,55.7,82600.0,46.2183,46.2432,46.2183,46.2266,82600.0
2014-01-29 13:35:00,55.7,55.71,55.68,55.68,137300.0,46.2266,46.2349,46.21,46.21,137300.0
2014-01-29 13:40:00,55.67,55.7,55.63,55.64,54800.0,46.2017,46.2266,46.1686,46.1769,54800.0
2014-01-29 13:45:00,55.63,55.68,55.6,55.68,51500.0,46.1686,46.21,46.1437,46.21,51500.0
2014-01-29 13:50:00,55.67,55.68,55.63,55.66,179400.0,46.2017,46.21,46.1686,46.1934,179400.0
2014-01-29 13:55:00,55.65,55.69,55.62,55.65,81000.0,46.1852,46.2183,46.1603,46.1852,81000.0
2014-01-29 14:00:00,55.64,55.79,55.48,55.71,178800.0,46.1769,46.3013,46.0441,46.2349,178800.0
2014-01-29 14:05:00,55.71,55.71,55.43,55.54,365600.0,46.2349,46.2349,46.0026,46.0939,365600.0
2014-01-29 14:10:00,55.54,55.55,55.43,55.51,192300.0,46.0939,46.1022,46.0026,46.069,192300.0
2014-01-29 14:15:00,55.52,55.52,55.26,55.34,245500.0,46.0773,46.0773,45.8615,45.9279,245500.0
2014-01-29 14:20:00,55.34,55.47,55.33,55.47,87700.0,45.9279,46.0358,45.9196,46.0358,87700.0
2014-01-29 14:25:00,55.47,55.58,55.43,55.56,209400.0,46.0358,46.1271,46.0026,46.1105,209400.0
2014-01-29 14:30:00,55.56,55.66,55.5,55.65,177500.0,46.1105,46.1934,46.0607,46.1852,177500.0
2014-01-29 14:35:00,55.65,55.67,55.57,55.66,145600.0,46.1852,46.2017,46.1188,46.1934,145600.0
2014-01-29 14:40:00,55.66,55.72,55.58,55.63,148700.0,46.1934,46.2432,46.1271,46.1686,148700.0
2014-01-29 14:45:00,55.63,55.64,55.5,55.53,157400.0,46.1686,46.1769,46.0607,46.0856,157400.0
2014-01-29 14:50:00,55.53,55.58,55.47,55.48,102000.0,46.0856,46.1271,46.0358,46.0441,102000.0
2014-01-29 14:55:00,55.48,55.48,55.36,55.37,183500.0,46.0441,46.0441,45.9445,45.9528,183500.0
2014-01-29 15:00:00,55.37,55.4,55.31,55.39,174100.0,45.9528,45.9777,45.903,45.9694,174100.0
2014-01-29 15:05:00,55.38,55.39,55.33,55.38,131700.0,45.9611,45.9694,45.9196,45.9611,131700.0
2014-01-29 15:10:00,55.38,55.38,55.25,55.29,266700.0,45.9611,45.9611,45.8532,45.8864,266700.0
2014-01-29 15:15:00,55.29,55.43,55.26,55.3,153200.0,45.8864,46.0026,45.8615,45.8947,153200.0
2014-01-29 15:20:00,55.3,55.39,55.27,55.38,98700.0,45.8947,45.9694,45.8698,45.9611,98700.0
2014-01-29 15:25:00,55.37,55.42,55.34,55.38,91300.0,45.9528,45.9943,45.9279,45.9611,91300.0
2014-01-29 15:30:00,55.37,55.41,55.31,55.33,127200.0,45.9528,45.986,45.903,45.9196,127200.0
2014-01-29 15:35:00,55.33,55.45,55.3,55.42,97000.0,45.9196,46.0192,45.8947,45.9943,97000.0
2014-01-29 15:40:00,55.41,55.48,55.35,55.48,106700.0,45.986,46.0441,45.9362,46.0441,106700.0
2014-01-29 15:45:00,55.48,55.57,55.47,55.5,387300.0,46.0441,46.1188,46.0358,46.0607,387300.0
2014-01-29 15:50:00,55.5,55.54,55.43,55.53,133800.0,46.0607,46.0939,46.0026,46.0856,133800.0
2014-01-29 15:55:00,55.54,55.54,55.43,55.45,332100.0,46.0939,46.0939,46.0026,46.0192,332100.0
2014-01-30 09:30:00,55.99,56.21,55.96,56.19,125600.0,46.4673,46.6499,46.4424,46.6333,125600.0
2014-01-30 09:35:00,56.2,56.42,56.2,56.34,262000.0,46.6416,46.8242,46.6416,46.7578,262000.0
2014-01-30 09:40:00,56.34,56.36,56.26,56.31,150900.0,46.7578,46.7744,46.6914,46.7329,150900.0
2014-01-30 09:45:00,56.32,56.33,56.25,56.3,495300.0,46.7412,46.7495,46.6831,46.7246,495300.0
2014-01-30 09:50:00,56.3,56.34,56.2,56.2,105500.0,46.7246,46.7578,46.6416,46.6416,105500.0
2014-01-30 09:55:00,56.2,56.28,56.18,56.22,638900.0,46.6416,46.708,46.625,46.6582,638900.0
2014-01-30 10:00:00,56.21,56.25,56.17,56.25,103700.0,46.6499,46.6831,46.6167,46.6831,103700.0
2014-01-30 10:05:00,56.25,56.27,56.15,56.17,100100.0,46.6831,46.6997,46.6001,46.6167,100100.0
2014-01-30 10:10:00,56.17,56.18,56.12,56.13,59000.0,46.6167,46.625,46.5752,46.5835,59000.0
2014-01-30 10:15:00,56.13,56.2,56.1,56.19,92500.0,46.5835,46.6416,46.5586,46.6333,92500.0
2014-01-30 10:20:00,56.2,56.22,56.17,56.17,32400.0,46.6416,46.6582,46.6167,46.6167,32400.0
2014-01-30 10:25:00,56.18,56.31,56.18,56.21,447400.0,46.625,46.7329,46.625,46.6499,447400.0
2014-01-30 10:30:00,56.22,56.29,56.22,56.28,97600.0,46.6582,46.7163,46.6582,46.708,97600.0
2014-01-30 10:35:00,56.28,56.37,56.28,56.36,87700.0,46.708,46.7827,46.708,46.7744,87700.0
2014-01-30 10:40:00,56.36,56.42,56.34,56.38,677900.0,46.7744,46.8242,46.7578,46.791,677900.0
2014-01-30 10:45:00,56.38,56.39,56.33,56.34,82200.0,46.791,46.7993,46.7495,46.7578,82200.0
2014-01-30 10:50:00,56.33,56.37,56.33,56.33,375100.0,46.7495,46.7827,46.7495,46.7495,375100.0
2014-01-30 10:55:00,56.33,56.35,56.29,56.3,81800.0,46.7495,46.7661,46.7163,46.7246,81800.0
2014-01-30 11:00:00,56.31,56.33,56.29,56.33,117700.0,46.7329,46.7495,46.7163,46.7495,117700.0
2014-01-30 11:05:00,56.33,56.33,56.21,56.24,64200.0,46.7495,46.7495,46.6499,46.6748,64200.0
2014-01-30 11:10:00,56.24,56.3,56.23,56.3,63600.0,46.6748,46.7246,46.6665,46.7246,63600.0
2014-01-30 11:15:00,56.3,56.36,56.3,56.35,74100.0,46.7246,46.7744,46.7246,46.7661,74100.0
2014-01-30 11:20:00,56.35,56.38,56.33,56.36,49600.0,46.7661,46.791,46.7495,46.7744,49600.0
2014-01-30 11:25:00,56.36,56.41,56.35,56.4,45200.0,46.7744,46.8159,46.7661,46.8076,45200.0
2014-01-30 11:30:00,56.4,56.44,56.4,56.4,44700.0,46.8076,46.8408,46.8076,46.8076,44700.0
2014-01-30 11:35:00,56.39,56.4,56.35,56.35,39700.0,46.7993,46.8076,46.7661,46.7661,39700.0
2014-01-30 11:40:00,56.38,56.45,56.35,56.41,356400.0,46.791,46.8491,46.7661,46.8159,356400.0
2014-01-30 11:45:00,56.42,56.48,56.41,56.47,153600.0,46.8242,46.874,46.8159,46.8657,153600.0
2014-01-30 11:50:00,56.47,56.5,56.45,56.49,92400.0,46.8657,46.8906,46.8491,46.8823,92400.0
2014-01-30 11:55:00,56.5,56.54,56.49,56.5,218800.0,46.8906,46.9238,46.8823,46.8906,218800.0
2014-01-30 12:00:00,56.5,56.52,56.47,56.49,57300.0,46.8906,46.9072,46.8657,46.8823,57300.0
2014-01-30 12:05:00,56.49,56.49,56.47,56.48,53600.0,46.8823,46.8823,46.8657,46.874,53600.0
2014-01-30 12:10:00,56.48,56.51,56.45,56.45,87500.0,46.874,46.8989,46.8491,46.8491,87500.0
2014-01-30 12:15:00,56.46,56.46,56.43,56.44,33400.0,46.8574,46.8574,46.8325,46.8408,33400.0
2014-01-30 12:20:00,56.44,56.45,56.42,56.44,59400.0,46.8408,46.8491,46.8242,46.8408,59400.0
2014-01-30 12:25:00,56.45,56.45,56.41,56.41,71900.0,46.8491,46.8491,46.8159,46.8159,71900.0
2014-01-30 12:30:00,56.41,56.44,56.41,56.42,47700.0,46.8159,46.8408,46.8159,46.8242,47700.0
2014-01-30 12:35:00,56.43,56.51,56.43,56.5,51500.0,46.8325,46.8989,46.8325,46.8906,51500.0
2014-01-30 12:40:00,56.51,56.54,56.51,56.51,66000.0,46.8989,46.9238,46.8989,46.8989,66000.0
2014-01-30 12:45:00,56.51,56.53,56.5,56.5,43800.0,46.8989,46.9155,46.8906,46.8906,43800.0
2014-01-30 12:50:00,56.5,56.51,56.48,56.51,40400.0,46.8906,46.8989,46.874,46.8989,40400.0
2014-01-30 12:55:00,56.51,56.55,56.51,56.51,40600.0,46.8989,46.9321,46.8989,46.8989,40600.0
2014-01-30 13:00:00,56.51,56.51,56.49,56.5,46000.0,46.8989,46.8989,46.8823,46.8906,46000.0
2014-01-30 13:05:00,56.5,56.51,56.48,56.5,31800.0,46.8906,46.8989,46.874,46.8906,31800.0
2014-01-30 13:10:00,56.5,56.5,56.47,56.48,36800.0,46.8906,46.8906,46.8657,46.874,36800.0
2014-01-30 13:15:00,56.48,56.53,56.47,56.52,40800.0,46.874,46.9155,46.8657,46.9072,40800.0
2014-01-30 13:20:00,56.52,56.53,56.5,56.5,36100.0,46.9072,46.9155,46.8906,46.8906,36100.0
2014-01-30 13:25:00,56.51,56.51,56.48,56.49,51200.0,46.8989,46.8989,46.874,46.8823,51200.0
2014-01-30 13:30:00,56.49,56.51,56.45,56.45,65600.0,46.8823,46.8989,46.8491,46.8491,65600.0
2014-01-30 13:35:00,56.45,56.48,56.44,56.46,41900.0,46.8491,46.874,46.8408,46.8574,41900.0
2014-01-30 13:40:00,56.46,56.5,56.45,56.49,53800.0,46.8574,46.8906,46.8491,46.8823,53800.0
2014-01-30 13:45:00,56.5,56.51,56.48,56.5,53900.0,46.8906,46.8989,46.874,46.8906,53900.0
2014-01-30 13:50:00,56.5,56.52,56.48,56.48,36100.0,46.8906,46.9072,46.874,46.874,36100.0
2014-01-30 13:55:00,56.48,56.49,56.46,56.49,56400.0,46.874,46.8823,46.8574,46.8823,56400.0
2014-01-30 14:00:00,56.48,56.5,56.44,56.44,56400.0,46.874,46.8906,46.8408,46.8408,56400.0
2014-01-30 14:05:00,56.44,56.48,56.44,56.44,132600.0,46.8408,46.874,46.8408,46.8408,132600.0
2014-01-30 14:10:00,56.44,56.46,56.43,56.44,131300.0,46.8408,46.8574,46.8325,46.8408,131300.0
2014-01-30 14:15:00,56.45,56.48,56.43,56.47,51800.0,46.8491,46.874,46.8325,46.8657,51800.0
2014-01-30 14:20:00,56.46,56.51,56.46,56.48,34700.0,46.8574,46.8989,46.8574,46.874,34700.0
2014-01-30 14:25:00,56.49,56.51,56.48,56.51,89400.0,46.8823,46.8989,46.874,46.8989,89400.0
2014-01-30 14:30:00,56.51,56.55,56.51,56.52,60900.0,46.8989,46.9321,46.8989,46.9072,60900.0
2014-01-30 14:35:00,56.52,56.53,56.5,56.53,45000.0,46.9072,46.9155,46.8906,46.9155,45000.0
2014-01-30 14:40:00,56.54,56.56,56.5,56.52,126800.0,46.9238,46.9404,46.8906,46.9072,126800.0
2014-01-30 14:45:00,56.52,56.52,56.45,56.47,53500.0,46.9072,46.9072,46.8491,46.8657,53500.0
2014-01-30 14:50:00,56.46,56.48,56.44,56.47,192700.0,46.8574,46.874,46.8408,46.8657,192700.0
2014-01-30 14:55:00,56.47,56.48,56.45,56.46,54600.0,46.8657,46.874,46.8491,46.8574,54600.0
2014-01-30 15:00:00,56.46,56.53,56.45,56.52,65700.0,46.8574,46.9155,46.8491,46.9072,65700.0
2014-01-30 15:05:00,56.53,56.53,56.48,56.48,92600.0,46.9155,46.9155,46.874,46.874,92600.0
2014-01-30 15:10:00,56.49,56.56,56.49,56.55,57700.0,46.8823,46.9404,46.8823,46.9321,57700.0
2014-01-30 15:15:00,56.56,56.58,56.53,56.53,78300.0,46.9404,46.957,46.9155,46.9155,78300.0
2014-01-30 15:20:00,56.53,56.54,56.5,56.53,118300.0,46.9155,46.9238,46.8906,46.9155,118300.0
2014-01-30 15:25:00,56.54,56.55,56.5,56.5,162100.0,46.9238,46.9321,46.8906,46.8906,162100.0
2014-01-30 15:30:00,56.51,56.53,56.47,56.47,111100.0,46.8989,46.9155,46.8657,46.8657,111100.0
2014-01-30 15:35:00,56.47,56.51,56.46,56.48,227500.0,46.8657,46.8989,46.8574,46.874,227500.0
2014-01-30 15:40:00,56.48,56.5,56.47,56.47,135300.0,46.874,46.8906,46.8657,46.8657,135300.0
2014-01-30 15:45:00,56.47,56.49,56.39,56.42,501000.0,46.8657,46.8823,46.7993,46.8242,501000.0
2014-01-30 15:50:00,56.42,56.48,56.42,56.46,497600.0,46.8242,46.874,46.8242,46.8574,497600.0
2014-01-30 15:55:00,56.45,56.47,56.41,56.45,620600.0,46.8491,46.8657,46.8159,46.8491,620600.0
2014-01-31 09:30:00,55.91,55.99,55.69,55.95,167800.0,46.4009,46.4673,46.2183,46.4341,167800.0
2014-01-31 09:35:00,55.96,55.97,55.8,55.84,272200.0,46.4424,46.4507,46.3096,46.3428,272200.0
2014-01-31 09:40:00,55.83,55.85,55.74,55.82,180000.0,46.3345,46.3511,46.2598,46.3262,180000.0
2014-01-31 09:45:00,55.82,55.87,55.73,55.86,316400.0,46.3262,46.3677,46.2515,46.3594,316400.0
2014-01-31 09:50:00,55.87,55.95,55.87,55.89,94200.0,46.3677,46.4341,46.3677,46.3843,94200.0
2014-01-31 09:55:00,55.88,55.94,55.86,55.87,130100.0,46.376,46.4258,46.3594,46.3677,130100.0
2014-01-31 10:00:00,55.88,55.98,55.85,55.86,102000.0,46.376,46.459,46.3511,46.3594,102000.0
2014-01-31 10:05:00,55.86,55.89,55.8,55.87,109900.0,46.3594,46.3843,46.3096,46.3677,109900.0
2014-01-31 10:10:00,55.86,55.92,55.86,55.9,118300.0,46.3594,46.4092,46.3594,46.3926,118300.0
2014-01-31 10:15:00,55.91,55.91,55.83,55.83,158900.0,46.4009,46.4009,46.3345,46.3345,158900.0
2014-01-31 10:20:00,55.83,55.87,55.77,55.79,118800.0,46.3345,46.3677,46.2847,46.3013,118800.0
2014-01-31 10:25:00,55.8,55.8,55.69,55.7,112900.0,46.3096,46.3096,46.2183,46.2266,112900.0
2014-01-31 10:30:00,55.71,55.79,55.71,55.73,61100.0,46.2349,46.3013,46.2349,46.2515,61100.0
2014-01-31 10:35:00,55.73,55.77,55.71,55.75,59400.0,46.2515,46.2847,46.2349,46.2681,59400.0
2014-01-31 10:40:00,55.75,55.83,55.74,55.77,70000.0,46.2681,46.3345,46.2598,46.2847,70000.0
2014-01-31 10:45:00,55.78,55.93,55.76,55.93,219900.0,46.293,46.4175,46.2764,46.4175,219900.0
2014-01-31 10:50:00,55.94,56.01,55.94,55.98,248400.0,46.4258,46.4839,46.4258,46.459,248400.0
2014-01-31 10:55:00,55.97,56.0,55.92,55.93,84200.0,46.4507,46.4756,46.4092,46.4175,84200.0
2014-01-31 11:00:00,55.94,56.0,55.89,56.0,33000.0,46.4258,46.4756,46.3843,46.4756,33000.0
2014-01-31 11:05:00,56.0,56.07,55.98,56.07,91500.0,46.4756,46.5337,46.459,46.5337,91500.0
2014-01-31 11:10:00,56.06,56.06,55.97,56.0,75500.0,46.5254,46.5254,46.4507,46.4756,75500.0
2014-01-31 11:15:00,56.0,56.06,55.95,55.95,138900.0,46.4756,46.5254,46.4341,46.4341,138900.0
2014-01-31 11:20:00,55.95,56.0,55.93,56.0,140300.0,46.4341,46.4756,46.4175,46.4756,140300.0
2014-01-31 11:25:00,56.0,56.07,55.98,56.07,56700.0,46.4756,46.5337,46.459,46.5337,56700.0
2014-01-31 11:30:00,56.07,56.1,56.05,56.07,56600.0,46.5337,46.5586,46.5171,46.5337,56600.0
2014-01-31 11:35:00,56.08,56.08,56.04,56.08,55600.0,46.542,46.542,46.5088,46.542,55600.0
2014-01-31 11:40:00,56.07,56.09,56.06,56.08,47800.0,46.5337,46.5503,46.5254,46.542,47800.0
2014-01-31 11:45:00,56.09,56.1,56.03,56.05,74400.0,46.5503,46.5586,46.5005,46.5171,74400.0
2014-01-31 11:50:00,56.05,56.09,56.04,56.09,32800.0,46.5171,46.5503,46.5088,46.5503,32800.0
2014-01-31 11:55:00,56.08,56.13,56.05,56.13,49900.0,46.542,46.5835,46.5171,46.5835,49900.0
2014-01-31 12:00:00,56.13,56.19,56.13,56.17,53700.0,46.5835,46.6333,46.5835,46.6167,53700.0
2014-01-31 12:05:00,56.17,56.2,56.16,56.18,40000.0,46.6167,46.6416,46.6084,46.625,40000.0
2014-01-31 12:10:00,56.18,56.21,56.13,56.13,38200.0,46.625,46.6499,46.5835,46.5835,38200.0
2014-01-31 12:15:00,56.13,56.15,56.13,56.13,41400.0,46.5835,46.6001,46.5835,46.5835,41400.0
2014-01-31 12:20:00,56.12,56.13,56.08,56.08,39200.0,46.5752,46.5835,46.542,46.542,39200.0
2014-01-31 12:25:00,56.09,56.1,56.07,56.09,41600.0,46.5503,46.5586,46.5337,46.5503,41600.0
2014-01-31 12:30:00,56.1,56.1,56.04,56.06,61000.0,46.5586,46.5586,46.5088,46.5254,61000.0
2014-01-31 12:35:00,56.06,56.08,56.03,56.05,54800.0,46.5254,46.542,46.5005,46.5171,54800.0
2014-01-31 12:40:00,56.04,56.05,56.0,56.03,71000.0,46.5088,46.5171,46.4756,46.5005,71000.0
2014-01-31 12:45:00,56.04,56.1,56.04,56.07,58300.0,46.5088,46.5586,46.5088,46.5337,58300.0
2014-01-31 12:50:00,56.08,56.12,56.05,56.11,38100.0,46.542,46.5752,46.5171,46.5669,38100.0
2014-01-31 12:55:00,56.11,56.14,56.08,56.09,39900.0,46.5669,46.5918,46.542,46.5503,39900.0
2014-01-31 13:00:00,56.09,56.09,56.04,56.04,38300.0,46.5503,46.5503,46.5088,46.5088,38300.0
2014-01-31 13:05:00,56.03,56.04,55.96,56.02,51900.0,46.5005,46.5088,46.4424,46.4922,51900.0
2014-01-31 13:10:00,56.02,56.04,56.01,56.04,47700.0,46.4922,46.5088,46.4839,46.5088,47700.0
2014-01-31 13:15:00,56.03,56.04,55.97,55.97,71900.0,46.5005,46.5088,46.4507,46.4507,71900.0
2014-01-31 13:20:00,55.97,56.01,55.96,56.0,58700.0,46.4507,46.4839,46.4424,46.4756,58700.0
2014-01-31 13:25:00,55.99,56.01,55.95,55.95,54000.0,46.4673,46.4839,46.4341,46.4341,54000.0
2014-01-31 13:30:00,55.96,56.01,55.95,55.98,52900.0,46.4424,46.4839,46.4341,46.459,52900.0
2014-01-31 13:35:00,55.97,56.0,55.97,56.0,22500.0,46.4507,46.4756,46.4507,46.4756,22500.0
2014-01-31 13:40:00,56.0,56.05,56.0,56.02,31200.0,46.4756,46.5171,46.4756,46.4922,31200.0
2014-01-31 13:45:00,56.02,56.1,56.02,56.08,46100.0,46.4922,46.5586,46.4922,46.542,46100.0
2014-01-31 13:50:00,56.09,56.15,56.09,56.14,114600.0,46.5503,46.6001,46.5503,46.5918,114600.0
2014-01-31 13:55:00,56.15,56.2,56.13,56.2,194900.0,46.6001,46.6416,46.5835,46.6416,194900.0
2014-01-31 14:00:00,56.21,56.27,56.19,56.25,63800.0,46.6499,46.6997,46.6333,46.6831,63800.0
2014-01-31 14:05:00,56.25,56.25,56.21,56.22,48600.0,46.6831,46.6831,46.6499,46.6582,48600.0
2014-01-31 14:10:00,56.23,56.23,56.15,56.18,56800.0,46.6665,46.6665,46.6001,46.625,56800.0
2014-01-31 14:15:00,56.18,56.19,56.16,56.19,37300.0,46.625,46.6333,46.6084,46.6333,37300.0
2014-01-31 14:20:00,56.19,56.2,56.16,56.19,46300.0,46.6333,46.6416,46.6084,46.6333,46300.0
2014-01-31 14:25:00,56.19,56.22,56.18,56.19,311900.0,46.6333,46.6582,46.625,46.6333,311900.0
2014-01-31 14:30:00,56.19,56.22,56.15,56.17,51900.0,46.6333,46.6582,46.6001,46.6167,51900.0
2014-01-31 14:35:00,56.17,56.25,56.17,56.23,234700.0,46.6167,46.6831,46.6167,46.6665,234700.0
2014-01-31 14:40:00,56.24,56.28,56.21,56.28,180100.0,46.6748,46.708,46.6499,46.708,180100.0
2014-01-31 14:45:00,56.27,56.28,56.26,56.28,86100.0,46.6997,46.708,46.6914,46.708,86100.0
2014-01-31 14:50:00,56.28,56.29,56.16,56.17,227100.0,46.708,46.7163,46.6084,46.6167,227100.0
2014-01-31 14:55:00,56.17,56.18,56.14,56.16,106400.0,46.6167,46.625,46.5918,46.6084,106400.0
2014-01-31 15:00:00,56.17,56.17,56.06,56.15,319500.0,46.6167,46.6167,46.5254,46.6001,319500.0
2014-01-31 15:05:00,56.14,56.15,56.05,56.05,296600.0,46.5918,46.6001,46.5171,46.5171,296600.0
2014-01-31 15:10:00,56.05,56.11,56.05,56.09,298600.0,46.5171,46.5669,46.5171,46.5503,298600.0
2014-01-31 15:15:00,56.09,56.13,56.03,56.05,187800.0,46.5503,46.5835,46.5005,46.5171,187800.0
2014-01-31 15:20:00,56.04,56.07,56.02,56.05,287400.0,46.5088,46.5337,46.4922,46.5171,287400.0
2014-01-31 15:25:00,56.06,56.07,56.02,56.03,98700.0,46.5254,46.5337,46.4922,46.5005,98700.0
2014-01-31 15:30:00,56.03,56.09,56.03,56.08,302300.0,46.5005,46.5503,46.5005,46.542,302300.0
2014-01-31 15:35:00,56.08,56.1,56.01,56.05,319900.0,46.542,46.5586,46.4839,46.5171,319900.0
2014-01-31 15:40:00,56.05,56.08,56.02,56.05,114100.0,46.5171,46.542,46.4922,46.5171,114100.0
2014-01-31 15:45:00,56.05,56.05,55.96,56.03,173400.0,46.5171,46.5171,46.4424,46.5005,173400.0
2014-01-31 15:50:00,56.03,56.04,56.0,56.01,156600.0,46.5005,46.5088,46.4756,46.4839,156600.0
2014-01-31 15:55:00,56.02,56.02,55.89,55.97,537600.0,46.4922,46.4922,46.3843,46.4507,537600.0
2014-02-03 09:30:00,56.1,56.17,56.01,56.1,274800.0,46.5586,46.6167,46.4839,46.5586,274800.0
2014-02-03 09:35:00,56.11,56.26,56.11,56.22,241000.0,46.5669,46.6914,46.5669,46.6582,241000.0
2014-02-03 09:40:00,56.22,56.25,56.09,56.12,443600.0,46.6582,46.6831,46.5503,46.5752,443600.0
2014-02-03 09:45:00,56.11,56.12,55.82,55.86,765100.0,46.5669,46.5752,46.3262,46.3594,765100.0
2014-02-03 09:50:00,55.85,56.03,55.84,56.01,237700.0,46.3511,46.5005,46.3428,46.4839,237700.0
2014-02-03 09:55:00,56.0,56.02,55.92,55.94,146400.0,46.4756,46.4922,46.4092,46.4258,146400.0
2014-02-03 10:00:00,55.93,55.94,55.71,55.77,404800.0,46.4175,46.4258,46.2349,46.2847,404800.0
2014-02-03 10:05:00,55.78,55.88,55.77,55.82,285700.0,46.293,46.376,46.2847,46.3262,285700.0
2014-02-03 10:10:00,55.82,55.82,55.64,55.68,334900.0,46.3262,46.3262,46.1769,46.21,334900.0
2014-02-03 10:15:00,55.69,55.73,55.56,55.56,280300.0,46.2183,46.2515,46.1105,46.1105,280300.0
2014-02-03 10:20:00,55.55,55.67,55.54,55.62,243700.0,46.1022,46.2017,46.0939,46.1603,243700.0
2014-02-03 10:25:00,55.6,55.67,55.57,55.67,250500.0,46.1437,46.2017,46.1188,46.2017,250500.0
2014-02-03 10:30:00,55.65,55.69,55.63,55.67,106700.0,46.1852,46.2183,46.1686,46.2017,106700.0
2014-02-03 10:35:00,55.68,55.86,55.67,55.86,324600.0,46.21,46.3594,46.2017,46.3594,324600.0
2014-02-03 10:40:00,55.85,55.92,55.82,55.91,611600.0,46.3511,46.4092,46.3262,46.4009,611600.0
2014-02-03 10:45:00,55.91,55.98,55.91,55.94,82900.0,46.4009,46.459,46.4009,46.4258,82900.0
2014-02-03 10:50:00,55.95,55.99,55.83,55.85,331600.0,46.4341,46.4673,46.3345,46.3511,331600.0
2014-02-03 10:55:00,55.83,55.87,55.81,55.84,275400.0,46.3345,46.3677,46.3179,46.3428,275400.0
2014-02-03 11:00:00,55.84,55.85,55.75,55.75,102200.0,46.3428,46.3511,46.2681,46.2681,102200.0
2014-02-03 11:05:00,55.75,55.76,55.68,55.69,174500.0,46.2681,46.2764,46.21,46.2183,174500.0
2014-02-03 11:10:00,55.7,55.73,55.63,55.63,96000.0,46.2266,46.2515,46.1686,46.1686,96000.0
2014-02-03 11:15:00,55.64,55.64,55.55,55.63,377000.0,46.1769,46.1769,46.1022,46.1686,377000.0
2014-02-03 11:20:00,55.62,55.65,55.6,55.62,132600.0,46.1603,46.1852,46.1437,46.1603,132600.0
2014-02-03 11:25:00,55.62,55.65,55.58,55.6,409000.0,46.1603,46.1852,46.1271,46.1437,409000.0
2014-02-03 11:30:00,55.59,55.64,55.57,55.61,239600.0,46.1354,46.1769,46.1188,46.152,239600.0
2014-02-03 11:35:00,55.61,55.61,55.54,55.57,104100.0,46.152,46.152,46.0939,46.1188,104100.0
2014-02-03 11:40:00,55.58,55.64,55.57,55.58,190500.0,46.1271,46.1769,46.1188,46.1271,190500.0
2014-02-03 11:45:00,55.58,55.6,55.47,55.51,158200.0,46.1271,46.1437,46.0358,46.069,158200.0
2014-02-03 11:50:00,55.52,55.55,55.46,55.54,104200.0,46.0773,46.1022,46.0275,46.0939,104200.0
2014-02-03 11:55:00,55.54,55.54,55.41,55.43,134700.0,46.0939,46.0939,45.986,46.0026,134700.0
2014-02-03 12:00:00,55.43,55.44,55.35,55.35,186200.0,46.0026,46.0109,45.9362,45.9362,186200.0
2014-02-03 12:05:00,55.34,55.43,55.33,55.41,55500.0,45.9279,46.0026,45.9196,45.986,55500.0
2014-02-03 12:10:00,55.41,55.41,55.32,55.37,180400.0,45.986,45.986,45.9113,45.9528,180400.0
2014-02-03 12:15:00,55.37,55.38,55.29,55.33,76900.0,45.9528,45.9611,45.8864,45.9196,76900.0
2014-02-03 12:20:00,55.33,55.36,55.24,55.34,114800.0,45.9196,45.9445,45.8449,45.9279,114800.0
2014-02-03 12:25:00,55.35,55.39,55.33,55.39,55500.0,45.9362,45.9694,45.9196,45.9694,55500.0
2014-02-03 12:30:00,55.38,55.45,55.37,55.44,73600.0,45.9611,46.0192,45.9528,46.0109,73600.0
2014-02-03 12:35:00,55.43,55.44,55.36,55.38,191500.0,46.0026,46.0109,45.9445,45.9611,191500.0
2014-02-03 12:40:00,55.37,55.42,55.36,55.41,62600.0,45.9528,45.9943,45.9445,45.986,62600.0
2014-02-03 12:45:00,55.41,55.42,55.37,55.39,71700.0,45.986,45.9943,45.9528,45.9694,71700.0
2014-02-03 12:50:00,55.39,55.4,55.36,55.39,77500.0,45.9694,45.9777,45.9445,45.9694,77500.0
2014-02-03 12:55:00,55.39,55.4,55.32,55.32,175500.0,45.9694,45.9777,45.9113,45.9113,175500.0
2014-02-03 13:00:00,55.33,55.36,55.24,55.24,125100.0,45.9196,45.9445,45.8449,45.8449,125100.0
2014-02-03 13:05:00,55.24,55.25,55.15,55.2,124900.0,45.8449,45.8532,45.7702,45.8117,124900.0
2014-02-03 13:10:00,55.21,55.25,55.19,55.21,57700.0,45.82,45.8532,45.8034,45.82,57700.0
2014-02-03 13:15:00,55.2,55.24,55.15,55.15,84400.0,45.8117,45.8449,45.7702,45.7702,84400.0
2014-02-03 13:20:00,55.16,55.17,55.11,55.11,45900.0,45.7785,45.7868,45.737,45.737,45900.0
2014-02-03 13:25:00,55.1,55.1,55.04,55.07,111700.0,45.7287,45.7287,45.6789,45.7038,111700.0
2014-02-03 13:30:00,55.06,55.14,55.04,55.11,165100.0,45.6955,45.7619,45.6789,45.737,165100.0
2014-02-03 13:35:00,55.12,55.12,55.02,55.04,77700.0,45.7453,45.7453,45.6623,45.6789,77700.0
2014-02-03 13:40:00,55.05,55.09,55.02,55.08,89300.0,45.6872,45.7204,45.6623,45.7121,89300.0
2014-02-03 13:45:00,55.08,55.08,54.96,55.03,147300.0,45.7121,45.7121,45.6125,45.6706,147300.0
2014-02-03 13:50:00,55.03,55.04,54.94,54.98,140200.0,45.6706,45.6789,45.5959,45.6291,140200.0
2014-02-03 13:55:00,54.98,55.07,54.97,55.01,124600.0,45.6291,45.7038,45.6208,45.654,124600.0
2014-02-03 14:00:00,55.01,55.05,54.96,55.05,97600.0,45.654,45.6872,45.6125,45.6872,97600.0
2014-02-03 14:05:00,55.05,55.08,55.01,55.05,135500.0,45.6872,45.7121,45.654,45.6872,135500.0
2014-02-03 14:10:00,55.05,55.11,55.04,55.1,111400.0,45.6872,45.737,45.6789,45.7287,111400.0
2014-02-03 14:15:00,55.11,55.16,55.08,55.15,110200.0,45.737,45.7785,45.7121,45.7702,110200.0
2014-02-03 14:20:00,55.15,55.15,55.08,55.11,154300.0,45.7702,45.7702,45.7121,45.737,154300.0
2014-02-03 14:25:00,55.11,55.14,55.08,55.12,179200.0,45.737,45.7619,45.7121,45.7453,179200.0
2014-02-03 14:30:00,55.13,55.14,55.03,55.03,100300.0,45.7536,45.7619,45.6706,45.6706,100300.0
2014-02-03 14:35:00,55.04,55.08,54.98,55.02,429600.0,45.6789,45.7121,45.6291,45.6623,429600.0
2014-02-03 14:40:00,55.03,55.06,54.97,55.0,58000.0,45.6706,45.6955,45.6208,45.6457,58000.0
2014-02-03 14:45:00,55.0,55.03,54.96,54.97,75100.0,45.6457,45.6706,45.6125,45.6208,75100.0
2014-02-03 14:50:00,54.97,54.99,54.85,54.86,210700.0,45.6208,45.6374,45.5212,45.5295,210700.0
2014-02-03 14:55:00,54.86,54.9,54.82,54.83,113400.0,45.5295,45.5627,45.4963,45.5046,113400.0
2014-02-03 15:00:00,54.83,54.87,54.81,54.84,91800.0,45.5046,45.5378,45.488,45.5129,91800.0
2014-02-03 15:05:00,54.85,54.9,54.84,54.89,81800.0,45.5212,45.5627,45.5129,45.5544,81800.0
2014-02-03 15:10:00,54.89,54.96,54.82,54.96,108000.0,45.5544,45.6125,45.4963,45.6125,108000.0
2014-02-03 15:15:00,54.96,54.97,54.91,54.92,109800.0,45.6125,45.6208,45.571,45.5793,109800.0
2014-02-03 15:20:00,54.93,54.95,54.87,54.89,133200.0,45.5876,45.6042,45.5378,45.5544,133200.0
2014-02-03 15:25:00,54.9,54.97,54.88,54.95,138200.0,45.5627,45.6208,45.5461,45.6042,138200.0
2014-02-03 15:30:00,54.96,55.0,54.91,54.93,253100.0,45.6125,45.6457,45.571,45.5876,253100.0
2014-02-03 15:35:00,54.94,54.98,54.93,54.97,155800.0,45.5959,45.6291,45.5876,45.6208,155800.0
2014-02-03 15:40:00,54.97,54.97,54.9,54.9,142400.0,45.6208,45.6208,45.5627,45.5627,142400.0
2014-02-03 15:45:00,54.9,54.91,54.76,54.79,491500.0,45.5627,45.571,45.4465,45.4714,491500.0
2014-02-03 15:50:00,54.79,54.85,54.77,54.84,206900.0,45.4714,45.5212,45.4548,45.5129,206900.0
2014-02-03 15:55:00,54.85,54.9,54.79,54.84,505700.0,45.5212,45.5627,45.4714,45.5129,505700.0
2014-02-04 09:30:00,55.17,55.47,55.13,55.4,200200.0,45.7868,46.0358,45.7536,45.9777,200200.0
2014-02-04 09:35:00,55.39,55.45,55.24,55.28,620300.0,45.9694,46.0192,45.8449,45.8781,620300.0
2014-02-04 09:40:00,55.29,55.34,55.12,55.13,522600.0,45.8864,45.9279,45.7453,45.7536,522600.0
2014-02-04 09:45:00,55.14,55.17,55.09,55.15,125000.0,45.7619,45.7868,45.7204,45.7702,125000.0
2014-02-04 09:50:00,55.15,55.27,55.09,55.24,165700.0,45.7702,45.8698,45.7204,45.8449,165700.0
2014-02-04 09:55:00,55.24,55.37,55.23,55.34,158300.0,45.8449,45.9528,45.8366,45.9279,158300.0
2014-02-04 10:00:00,55.34,55.37,55.21,55.21,114100.0,45.9279,45.9528,45.82,45.82,114100.0
2014-02-04 10:05:00,55.21,55.29,55.17,55.18,92400.0,45.82,45.8864,45.7868,45.7951,92400.0
2014-02-04 10:10:00,55.19,55.23,55.14,55.19,72400.0,45.8034,45.8366,45.7619,45.8034,72400.0
2014-02-04 10:15:00,55.19,55.23,55.11,55.11,374000.0,45.8034,45.8366,45.737,45.737,374000.0
2014-02-04 10:20:00,55.11,55.16,55.04,55.08,816800.0,45.737,45.7785,45.6789,45.7121,816800.0
2014-02-04 10:25:00,55.09,55.13,55.05,55.09,43700.0,45.7204,45.7536,45.6872,45.7204,43700.0
2014-02-04 10:30:00,55.09,55.14,55.08,55.12,58100.0,45.7204,45.7619,45.7121,45.7453,58100.0
2014-02-04 10:35:00,55.11,55.13,55.08,55.12,93900.0,45.737,45.7536,45.7121,45.7453,93900.0
2014-02-04 10:40:00,55.12,55.16,55.09,55.1,75000.0,45.7453,45.7785,45.7204,45.7287,75000.0
2014-02-04 10:45:00,55.1,55.12,55.0,55.06,92700.0,45.7287,45.7453,45.6457,45.6955,92700.0
2014-02-04 10:50:00,55.06,55.07,55.01,55.04,39100.0,45.6955,45.7038,45.654,45.6789,39100.0
2014-02-04 10:55:00,55.04,55.09,55.03,55.07,81200.0,45.6789,45.7204,45.6706,45.7038,81200.0
2014-02-04 11:00:00,55.07,55.25,55.05,55.18,322800.0,45.7038,45.8532,45.6872,45.7951,322800.0
2014-02-04 11:05:00,55.18,55.22,55.15,55.21,78400.0,45.7951,45.8283,45.7702,45.82,78400.0
2014-02-04 11:10:00,55.21,55.23,55.16,55.22,57600.0,45.82,45.8366,45.7785,45.8283,57600.0
2014-02-04 11:15:00,55.22,55.22,55.16,55.18,128200.0,45.8283,45.8283,45.7785,45.7951,128200.0
2014-02-04 11:20:00,55.18,55.23,55.13,55.22,104100.0,45.7951,45.8366,45.7536,45.8283,104100.0
2014-02-04 11:25:00,55.22,55.25,55.17,55.19,122100.0,45.8283,45.8532,45.7868,45.8034,122100.0
2014-02-04 11:30:00,55.19,55.23,55.17,55.23,90900.0,45.8034,45.8366,45.7868,45.8366,90900.0
2014-02-04 11:35:00,55.24,55.31,55.24,55.3,106500.0,45.8449,45.903,45.8449,45.8947,106500.0
2014-02-04 11:40:00,55.31,55.33,55.22,55.33,60400.0,45.903,45.9196,45.8283,45.9196,60400.0
2014-02-04 11:45:00,55.33,55.33,55.29,55.32,84600.0,45.9196,45.9196,45.8864,45.9113,84600.0
2014-02-04 11:50:00,55.32,55.32,55.27,55.29,55600.0,45.9113,45.9113,45.8698,45.8864,55600.0
2014-02-04 11:55:00,55.29,55.36,55.28,55.36,40300.0,45.8864,45.9445,45.8781,45.9445,40300.0
2014-02-04 12:00:00,55.36,55.38,55.34,55.36,44400.0,45.9445,45.9611,45.9279,45.9445,44400.0
2014-02-04 12:05:00,55.37,55.37,55.33,55.34,97800.0,45.9528,45.9528,45.9196,45.9279,97800.0
2014-02-04 12:10:00,55.34,55.37,55.34,55.35,95200.0,45.9279,45.9528,45.9279,45.9362,95200.0
2014-02-04 12:15:00,55.34,55.36,55.3,55.31,66900.0,45.9279,45.9445,45.8947,45.903,66900.0
2014-02-04 12:20:00,55.3,55.34,55.3,55.33,37100.0,45.8947,45.9279,45.8947,45.9196,37100.0
2014-02-04 12:25:00,55.33,55.36,55.33,55.33,113600.0,45.9196,45.9445,45.9196,45.9196,113600.0
2014-02-04 12:30:00,55.33,55.39,55.32,55.37,36800.0,45.9196,45.9694,45.9113,45.9528,36800.0
2014-02-04 12:35:00,55.38,55.38,55.32,55.34,37300.0,45.9611,45.9611,45.9113,45.9279,37300.0
2014-02-04 12:40:00,55.34,55.39,55.33,55.39,26700.0,45.9279,45.9694,45.9196,45.9694,26700.0
2014-02-04 12:45:00,55.38,55.4,55.36,55.37,29400.0,45.9611,45.9777,45.9445,45.9528,29400.0
2014-02-04 12:50:00,55.38,55.39,55.33,55.34,34200.0,45.9611,45.9694,45.9196,45.9279,34200.0
2014-02-04 12:55:00,55.35,55.39,55.34,55.35,40500.0,45.9362,45.9694,45.9279,45.9362,40500.0
2014-02-04 13:00:00,55.36,55.4,55.36,55.37,56900.0,45.9445,45.9777,45.9445,45.9528,56900.0
2014-02-04 13:05:00,55.37,55.41,55.36,55.37,51700.0,45.9528,45.986,45.9445,45.9528,51700.0
2014-02-04 13:10:00,55.37,55.37,55.24,55.25,72800.0,45.9528,45.9528,45.8449,45.8532,72800.0
2014-02-04 13:15:00,55.25,55.29,55.24,55.28,41500.0,45.8532,45.8864,45.8449,45.8781,41500.0
2014-02-04 13:20:00,55.29,55.34,55.26,55.32,109700.0,45.8864,45.9279,45.8615,45.9113,109700.0
2014-02-04 13:25:00,55.32,55.37,55.31,55.37,60400.0,45.9113,45.9528,45.903,45.9528,60400.0
2014-02-04 13:30:00,55.37,55.4,55.37,55.39,28700.0,45.9528,45.9777,45.9528,45.9694,28700.0
2014-02-04 13:35:00,55.39,55.39,55.3,55.36,54400.0,45.9694,45.9694,45.8947,45.9445,54400.0
2014-02-04 13:40:00,55.36,55.39,55.35,55.37,31300.0,45.9445,45.9694,45.9362,45.9528,31300.0
2014-02-04 13:45:00,55.36,55.36,55.3,55.31,42900.0,45.9445,45.9445,45.8947,45.903,42900.0
2014-02-04 13:50:00,55.31,55.33,55.23,55.27,87800.0,45.903,45.9196,45.8366,45.8698,87800.0
2014-02-04 13:55:00,55.28,55.28,55.2,55.22,68300.0,45.8781,45.8781,45.8117,45.8283,68300.0
2014-02-04 14:00:00,55.21,55.24,55.16,55.23,93200.0,45.82,45.8449,45.7785,45.8366,93200.0
2014-02-04 14:05:00,55.24,55.27,55.21,55.25,157900.0,45.8449,45.8698,45.82,45.8532,157900.0
2014-02-04 14:10:00,55.24,55.31,55.24,55.3,90800.0,45.8449,45.903,45.8449,45.8947,90800.0
2014-02-04 14:15:00,55.31,55.31,55.26,55.27,119600.0,45.903,45.903,45.8615,45.8698,119600.0
2014-02-04 14:20:00,55.28,55.35,55.25,55.3,44200.0,45.8781,45.9362,45.8532,45.8947,44200.0
2014-02-04 14:25:00,55.31,55.36,55.29,55.34,23800.0,45.903,45.9445,45.8864,45.9279,23800.0
2014-02-04 14:30:00,55.34,55.37,55.32,55.34,112000.0,45.9279,45.9528,45.9113,45.9279,112000.0
2014-02-04 14:35:00,55.34,55.35,55.32,55.35,59200.0,45.9279,45.9362,45.9113,45.9362,59200.0
2014-02-04 14:40:00,55.34,55.41,55.34,55.37,261200.0,45.9279,45.986,45.9279,45.9528,261200.0
2014-02-04 14:45:00,55.37,55.42,55.36,55.39,158400.0,45.9528,45.9943,45.9445,45.9694,158400.0
2014-02-04 14:50:00,55.39,55.4,55.37,55.4,99200.0,45.9694,45.9777,45.9528,45.9777,99200.0
2014-02-04 14:55:00,55.4,55.41,55.37,55.4,91400.0,45.9777,45.986,45.9528,45.9777,91400.0
2014-02-04 15:00:00,55.4,55.43,55.39,55.41,98500.0,45.9777,46.0026,45.9694,45.986,98500.0
2014-02-04 15:05:00,55.41,55.43,55.38,55.41,164000.0,45.986,46.0026,45.9611,45.986,164000.0
2014-02-04 15:10:00,55.42,55.42,55.39,55.41,45400.0,45.9943,45.9943,45.9694,45.986,45400.0
2014-02-04 15:15:00,55.41,55.41,55.35,55.4,51300.0,45.986,45.986,45.9362,45.9777,51300.0
2014-02-04 15:20:00,55.4,55.41,55.32,55.32,74900.0,45.9777,45.986,45.9113,45.9113,74900.0
2014-02-04 15:25:00,55.32,55.34,55.2,55.22,114900.0,45.9113,45.9279,45.8117,45.8283,114900.0
2014-02-04 15:30:00,55.21,55.33,55.19,55.31,106000.0,45.82,45.9196,45.8034,45.903,106000.0
2014-02-04 15:35:00,55.31,55.38,55.28,55.36,114600.0,45.903,45.9611,45.8781,45.9445,114600.0
2014-02-04 15:40:00,55.36,55.41,55.35,55.39,67400.0,45.9445,45.986,45.9362,45.9694,67400.0
2014-02-04 15:45:00,55.39,55.42,55.34,55.36,193500.0,45.9694,45.9943,45.9279,45.9445,193500.0
2014-02-04 15:50:00,55.36,55.44,55.34,55.43,198700.0,45.9445,46.0109,45.9279,46.0026,198700.0
2014-02-04 15:55:00,55.44,55.45,55.37,55.39,335100.0,46.0109,46.0192,45.9528,45.9694,335100.0
2014-02-05 09:30:00,55.37,55.47,55.13,55.43,343800.0,45.9528,46.0358,45.7536,46.0026,343800.0
2014-02-05 09:35:00,55.44,55.46,55.28,55.28,290500.0,46.0109,46.0275,45.8781,45.8781,290500.0
2014-02-05 09:40:00,55.27,55.3,55.16,55.2,89400.0,45.8698,45.8947,45.7785,45.8117,89400.0
2014-02-05 09:45:00,55.18,55.19,55.03,55.03,136800.0,45.7951,45.8034,45.6706,45.6706,136800.0
2014-02-05 09:50:00,55.03,55.08,54.98,55.05,106400.0,45.6706,45.7121,45.6291,45.6872,106400.0
2014-02-05 09:55:00,55.05,55.05,54.88,54.98,217000.0,45.6872,45.6872,45.5461,45.6291,217000.0
2014-02-05 10:00:00,54.98,55.34,54.96,55.25,590700.0,45.6291,45.9279,45.6125,45.8532,590700.0
2014-02-05 10:05:00,55.25,55.25,55.04,55.04,706800.0,45.8532,45.8532,45.6789,45.6789,706800.0
2014-02-05 10:10:00,55.04,55.07,54.9,54.94,397400.0,45.6789,45.7038,45.5627,45.5959,397400.0
2014-02-05 10:15:00,54.94,54.97,54.8,54.83,416800.0,45.5959,45.6208,45.4797,45.5046,416800.0
2014-02-05 10:20:00,54.84,54.85,54.68,54.69,259700.0,45.5129,45.5212,45.3801,45.3884,259700.0
2014-02-05 10:25:00,54.68,54.82,54.65,54.81,720300.0,45.3801,45.4963,45.3552,45.488,720300.0
2014-02-05 10:30:00,54.82,54.94,54.74,54.92,432200.0,45.4963,45.5959,45.4299,45.5793,432200.0
2014-02-05 10:35:00,54.92,54.96,54.87,54.87,310400.0,45.5793,45.6125,45.5378,45.5378,310400.0
2014-02-05 10:40:00,54.88,54.93,54.79,54.8,486200.0,45.5461,45.5876,45.4714,45.4797,486200.0
2014-02-05 10:45:00,54.8,54.84,54.7,54.81,523100.0,45.4797,45.5129,45.3967,45.488,523100.0
2014-02-05 10:50:00,54.81,54.9,54.79,54.84,59800.0,45.488,45.5627,45.4714,45.5129,59800.0
2014-02-05 10:55:00,54.84,54.91,54.82,54.89,392700.0,45.5129,45.571,45.4963,45.5544,392700.0
2014-02-05 11:00:00,54.88,54.89,54.79,54.8,370900.0,45.5461,45.5544,45.4714,45.4797,370900.0
2014-02-05 11:05:00,54.79,54.79,54.69,54.71,94500.0,45.4714,45.4714,45.3884,45.405,94500.0
2014-02-05 11:10:00,54.72,54.87,54.72,54.86,84300.0,45.4133,45.5378,45.4133,45.5295,84300.0
2014-02-05 11:15:00,54.86,54.92,54.83,54.83,103800.0,45.5295,45.5793,45.5046,45.5046,103800.0
2014-02-05 11:20:00,54.84,54.92,54.84,54.89,113400.0,45.5129,45.5793,45.5129,45.5544,113400.0
2014-02-05 11:25:00,54.87,55.08,54.84,55.08,153500.0,45.5378,45.7121,45.5129,45.7121,153500.0
2014-02-05 11:30:00,55.07,55.14,55.04,55.13,72500.0,45.7038,45.7619,45.6789,45.7536,72500.0
2014-02-05 11:35:00,55.13,55.17,55.12,55.12,100600.0,45.7536,45.7868,45.7453,45.7453,100600.0
2014-02-05 11:40:00,55.12,55.17,55.11,55.17,74300.0,45.7453,45.7868,45.737,45.7868,74300.0
2014-02-05 11:45:00,55.18,55.28,55.18,55.25,95000.0,45.7951,45.8781,45.7951,45.8532,95000.0
2014-02-05 11:50:00,55.25,55.34,55.24,55.31,296800.0,45.8532,45.9279,45.8449,45.903,296800.0
2014-02-05 11:55:00,55.3,55.33,55.26,55.29,74800.0,45.8947,45.9196,45.8615,45.8864,74800.0
2014-02-05 12:00:00,55.3,55.33,55.3,55.3,38000.0,45.8947,45.9196,45.8947,45.8947,38000.0
2014-02-05 12:05:00,55.3,55.35,55.29,55.33,104900.0,45.8947,45.9362,45.8864,45.9196,104900.0
2014-02-05 12:10:00,55.32,55.32,55.26,55.27,71200.0,45.9113,45.9113,45.8615,45.8698,71200.0
2014-02-05 12:15:00,55.27,55.27,55.18,55.24,337800.0,45.8698,45.8698,45.7951,45.8449,337800.0
2014-02-05 12:20:00,55.23,55.32,55.21,55.27,92500.0,45.8366,45.9113,45.82,45.8698,92500.0
2014-02-05 12:25:00,55.27,55.27,55.16,55.16,192200.0,45.8698,45.8698,45.7785,45.7785,192200.0
2014-02-05 12:30:00,55.15,55.23,55.15,55.21,66300.0,45.7702,45.8366,45.7702,45.82,66300.0
2014-02-05 12:35:00,55.2,55.21,55.12,55.13,108500.0,45.8117,45.82,45.7453,45.7536,108500.0
2014-02-05 12:40:00,55.13,55.16,55.13,55.16,116000.0,45.7536,45.7785,45.7536,45.7785,116000.0
2014-02-05 12:45:00,55.16,55.16,55.09,55.13,97100.0,45.7785,45.7785,45.7204,45.7536,97100.0
2014-02-05 12:50:00,55.13,55.16,55.12,55.13,38100.0,45.7536,45.7785,45.7453,45.7536,38100.0
2014-02-05 12:55:00,55.14,55.2,55.14,55.19,129600.0,45.7619,45.8117,45.7619,45.8034,129600.0
2014-02-05 13:00:00,55.19,55.25,55.16,55.25,62300.0,45.8034,45.8532,45.7785,45.8532,62300.0
2014-02-05 13:05:00,55.25,55.31,55.23,55.3,52300.0,45.8532,45.903,45.8366,45.8947,52300.0
2014-02-05 13:10:00,55.3,55.33,55.26,55.31,38200.0,45.8947,45.9196,45.8615,45.903,38200.0
2014-02-05 13:15:00,55.32,55.38,55.32,55.37,33900.0,45.9113,45.9611,45.9113,45.9528,33900.0
2014-02-05 13:20:00,55.37,55.38,55.33,55.34,229300.0,45.9528,45.9611,45.9196,45.9279,229300.0
2014-02-05 13:25:00,55.33,55.33,55.25,55.27,102500.0,45.9196,45.9196,45.8532,45.8698,102500.0
2014-02-05 13:30:00,55.27,55.31,55.26,55.3,41900.0,45.8698,45.903,45.8615,45.8947,41900.0
2014-02-05 13:35:00,55.3,55.3,55.27,55.27,37200.0,45.8947,45.8947,45.8698,45.8698,37200.0
2014-02-05 13:40:00,55.28,55.33,55.26,55.26,73900.0,45.8781,45.9196,45.8615,45.8615,73900.0
2014-02-05 13:45:00,55.26,55.3,55.25,55.29,41800.0,45.8615,45.8947,45.8532,45.8864,41800.0
2014-02-05 13:50:00,55.29,55.34,55.29,55.32,144200.0,45.8864,45.9279,45.8864,45.9113,144200.0
2014-02-05 13:55:00,55.33,55.33,55.27,55.27,51000.0,45.9196,45.9196,45.8698,45.8698,51000.0
2014-02-05 14:00:00,55.27,55.34,55.26,55.3,88300.0,45.8698,45.9279,45.8615,45.8947,88300.0
2014-02-05 14:05:00,55.29,55.3,55.25,55.26,57900.0,45.8864,45.8947,45.8532,45.8615,57900.0
2014-02-05 14:10:00,55.26,55.27,55.21,55.22,30500.0,45.8615,45.8698,45.82,45.8283,30500.0
2014-02-05 14:15:00,55.22,55.22,55.19,55.21,30500.0,45.8283,45.8283,45.8034,45.82,30500.0
2014-02-05 14:20:00,55.21,55.25,55.21,55.23,30200.0,45.82,45.8532,45.82,45.8366,30200.0
2014-02-05 14:25:00,55.24,55.25,55.19,55.23,400400.0,45.8449,45.8532,45.8034,45.8366,400400.0
2014-02-05 14:30:00,55.23,55.29,55.22,55.27,57600.0,45.8366,45.8864,45.8283,45.8698,57600.0
2014-02-05 14:35:00,55.27,55.27,55.13,55.15,336400.0,45.8698,45.8698,45.7536,45.7702,336400.0
2014-02-05 14:40:00,55.15,55.18,55.12,55.15,609400.0,45.7702,45.7951,45.7453,45.7702,609400.0
2014-02-05 14:45:00,55.16,55.16,55.09,55.1,360500.0,45.7785,45.7785,45.7204,45.7287,360500.0
2014-02-05 14:50:00,55.11,55.16,55.11,55.13,141900.0,45.737,45.7785,45.737,45.7536,141900.0
2014-02-05 14:55:00,55.12,55.12,55.02,55.04,338700.0,45.7453,45.7453,45.6623,45.6789,338700.0
2014-02-05 15:00:00,55.04,55.09,55.03,55.03,133800.0,45.6789,45.7204,45.6706,45.6706,133800.0
2014-02-05 15:05:00,55.03,55.1,55.02,55.09,350700.0,45.6706,45.7287,45.6623,45.7204,350700.0
2014-02-05 15:10:00,55.09,55.19,55.09,55.17,141800.0,45.7204,45.8034,45.7204,45.7868,141800.0
2014-02-05 15:15:00,55.17,55.19,55.13,55.18,75500.0,45.7868,45.8034,45.7536,45.7951,75500.0
2014-02-05 15:20:00,55.18,55.18,55.09,55.11,362200.0,45.7951,45.7951,45.7204,45.737,362200.0
2014-02-05 15:25:00,55.1,55.18,55.1,55.18,46800.0,45.7287,45.7951,45.7287,45.7951,46800.0
2014-02-05 15:30:00,55.18,55.19,55.14,55.17,81600.0,45.7951,45.8034,45.7619,45.7868,81600.0
2014-02-05 15:35:00,55.17,55.17,55.09,55.15,366400.0,45.7868,45.7868,45.7204,45.7702,366400.0
2014-02-05 15:40:00,55.15,55.16,55.12,55.16,80600.0,45.7702,45.7785,45.7453,45.7785,80600.0
2014-02-05 15:45:00,55.16,55.24,55.16,55.22,425100.0,45.7785,45.8449,45.7785,45.8283,425100.0
2014-02-05 15:50:00,55.23,55.23,55.09,55.09,302000.0,45.8366,45.8366,45.7204,45.7204,302000.0
2014-02-05 15:55:00,55.09,55.14,55.06,55.09,655500.0,45.7204,45.7619,45.6955,45.7204,655500.0
2014-02-06 09:30:00,55.22,55.26,55.14,55.24,64200.0,45.8283,45.8615,45.7619,45.8449,64200.0
2014-02-06 09:35:00,55.25,55.38,55.25,55.33,186400.0,45.8532,45.9611,45.8532,45.9196,186400.0
2014-02-06 09:40:00,55.35,55.35,55.21,55.22,150500.0,45.9362,45.9362,45.82,45.8283,150500.0
2014-02-06 09:45:00,55.21,55.3,55.2,55.3,168900.0,45.82,45.8947,45.8117,45.8947,168900.0
2014-02-06 09:50:00,55.3,55.37,55.3,55.37,142400.0,45.8947,45.9528,45.8947,45.9528,142400.0
2014-02-06 09:55:00,55.37,55.42,55.37,55.38,32700.0,45.9528,45.9943,45.9528,45.9611,32700.0
2014-02-06 10:00:00,55.38,55.4,55.35,55.4,94300.0,45.9611,45.9777,45.9362,45.9777,94300.0
2014-02-06 10:05:00,55.4,55.43,55.38,55.4,109700.0,45.9777,46.0026,45.9611,45.9777,109700.0
2014-02-06 10:10:00,55.4,55.42,55.36,55.38,51300.0,45.9777,45.9943,45.9445,45.9611,51300.0
2014-02-06 10:15:00,55.38,55.41,55.36,55.4,42400.0,45.9611,45.986,45.9445,45.9777,42400.0
2014-02-06 10:20:00,55.39,55.44,55.38,55.43,90100.0,45.9694,46.0109,45.9611,46.0026,90100.0
2014-02-06 10:25:00,55.44,55.47,55.41,55.43,95600.0,46.0109,46.0358,45.986,46.0026,95600.0
2014-02-06 10:30:00,55.43,55.46,55.39,55.39,74400.0,46.0026,46.0275,45.9694,45.9694,74400.0
2014-02-06 10:35:00,55.39,55.42,55.36,55.39,78400.0,45.9694,45.9943,45.9445,45.9694,78400.0
2014-02-06 10:40:00,55.4,55.45,55.39,55.43,137800.0,45.9777,46.0192,45.9694,46.0026,137800.0
2014-02-06 10:45:00,55.43,55.47,55.4,55.42,67400.0,46.0026,46.0358,45.9777,45.9943,67400.0
2014-02-06 10:50:00,55.42,55.42,55.36,55.39,242900.0,45.9943,45.9943,45.9445,45.9694,242900.0
2014-02-06 10:55:00,55.4,55.43,55.37,55.41,185700.0,45.9777,46.0026,45.9528,45.986,185700.0
2014-02-06 11:00:00,55.41,55.41,55.37,55.39,35700.0,45.986,45.986,45.9528,45.9694,35700.0
2014-02-06 11:05:00,55.39,55.42,55.39,55.4,192500.0,45.9694,45.9943,45.9694,45.9777,192500.0
2014-02-06 11:10:00,55.4,55.41,55.37,55.39,50400.0,45.9777,45.986,45.9528,45.9694,50400.0
2014-02-06 11:15:00,55.39,55.4,55.33,55.35,104900.0,45.9694,45.9777,45.9196,45.9362,104900.0
2014-02-06 11:20:00,55.34,55.35,55.3,55.31,76900.0,45.9279,45.9362,45.8947,45.903,76900.0
2014-02-06 11:25:00,55.31,55.35,55.3,55.3,96900.0,45.903,45.9362,45.8947,45.8947,96900.0
2014-02-06 11:30:00,55.3,55.37,55.3,55.36,46000.0,45.8947,45.9528,45.8947,45.9445,46000.0
2014-02-06 11:35:00,55.36,55.4,55.36,55.39,323900.0,45.9445,45.9777,45.9445,45.9694,323900.0
2014-02-06 11:40:00,55.38,55.42,55.35,55.35,49500.0,45.9611,45.9943,45.9362,45.9362,49500.0
2014-02-06 11:45:00,55.36,55.36,55.33,55.35,35500.0,45.9445,45.9445,45.9196,45.9362,35500.0
2014-02-06 11:50:00,55.35,55.41,55.34,55.35,58200.0,45.9362,45.986,45.9279,45.9362,58200.0
2014-02-06 11:55:00,55.33,55.33,55.28,55.29,231800.0,45.9196,45.9196,45.8781,45.8864,231800.0
2014-02-06 12:00:00,55.29,55.35,55.29,55.34,109500.0,45.8864,45.9362,45.8864,45.9279,109500.0
2014-02-06 12:05:00,55.34,55.39,55.33,55.39,29700.0,45.9279,45.9694,45.9196,45.9694,29700.0
2014-02-06 12:10:00,55.39,55.39,55.34,55.37,30300.0,45.9694,45.9694,45.9279,45.9528,30300.0
2014-02-06 12:15:00,55.36,55.4,55.36,55.38,32700.0,45.9445,45.9777,45.9445,45.9611,32700.0
2014-02-06 12:20:00,55.39,55.39,55.36,55.37,52900.0,45.9694,45.9694,45.9445,45.9528,52900.0
2014-02-06 12:25:00,55.37,55.37,55.34,55.36,18600.0,45.9528,45.9528,45.9279,45.9445,18600.0
2014-02-06 12:30:00,55.36,55.37,55.34,55.37,38600.0,45.9445,45.9528,45.9279,45.9528,38600.0
2014-02-06 12:35:00,55.38,55.39,55.36,55.36,78800.0,45.9611,45.9694,45.9445,45.9445,78800.0
2014-02-06 12:40:00,55.36,55.4,55.36,55.38,16800.0,45.9445,45.9777,45.9445,45.9611,16800.0
2014-02-06 12:45:00,55.38,55.39,55.33,55.34,43500.0,45.9611,45.9694,45.9196,45.9279,43500.0
2014-02-06 12:50:00,55.34,55.34,55.32,55.33,35200.0,45.9279,45.9279,45.9113,45.9196,35200.0
2014-02-06 12:55:00,55.32,55.34,55.29,55.3,30200.0,45.9113,45.9279,45.8864,45.8947,30200.0
2014-02-06 13:00:00,55.29,55.34,55.29,55.32,52800.0,45.8864,45.9279,45.8864,45.9113,52800.0
2014-02-06 13:05:00,55.31,55.32,55.29,55.3,39000.0,45.903,45.9113,45.8864,45.8947,39000.0
2014-02-06 13:10:00,55.32,55.33,55.3,55.3,72200.0,45.9113,45.9196,45.8947,45.8947,72200.0
2014-02-06 13:15:00,55.31,55.32,55.24,55.25,130100.0,45.903,45.9113,45.8449,45.8532,130100.0
2014-02-06 13:20:00,55.25,55.26,55.18,55.18,89600.0,45.8532,45.8615,45.7951,45.7951,89600.0
2014-02-06 13:25:00,55.19,55.24,55.18,55.21,114000.0,45.8034,45.8449,45.7951,45.82,114000.0
2014-02-06 13:30:00,55.21,55.27,55.21,55.26,46900.0,45.82,45.8698,45.82,45.8615,46900.0
2014-02-06 13:35:00,55.26,55.27,55.22,55.24,38300.0,45.8615,45.8698,45.8283,45.8449,38300.0
2014-02-06 13:40:00,55.25,55.25,55.22,55.23,14800.0,45.8532,45.8532,45.8283,45.8366,14800.0
2014-02-06 13:45:00,55.22,55.25,55.21,55.25,72300.0,45.8283,45.8532,45.82,45.8532,72300.0
2014-02-06 13:50:00,55.24,55.27,55.24,55.27,30200.0,45.8449,45.8698,45.8449,45.8698,30200.0
2014-02-06 13:55:00,55.26,55.27,55.22,55.23,39100.0,45.8615,45.8698,45.8283,45.8366,39100.0
2014-02-06 14:00:00,55.23,55.29,55.23,55.28,43800.0,45.8366,45.8864,45.8366,45.8781,43800.0
2014-02-06 14:05:00,55.28,55.28,55.24,55.26,33700.0,45.8781,45.8781,45.8449,45.8615,33700.0
2014-02-06 14:10:00,55.26,55.31,55.26,55.3,58500.0,45.8615,45.903,45.8615,45.8947,58500.0
2014-02-06 14:15:00,55.3,55.36,55.3,55.33,96600.0,45.8947,45.9445,45.8947,45.9196,96600.0
2014-02-06 14:20:00,55.34,55.41,55.33,55.39,163700.0,45.9279,45.986,45.9196,45.9694,163700.0
2014-02-06 14:25:00,55.4,55.4,55.35,55.36,58100.0,45.9777,45.9777,45.9362,45.9445,58100.0
2014-02-06 14:30:00,55.37,55.4,55.36,55.37,59100.0,45.9528,45.9777,45.9445,45.9528,59100.0
2014-02-06 14:35:00,55.36,55.38,55.35,55.38,107600.0,45.9445,45.9611,45.9362,45.9611,107600.0
2014-02-06 14:40:00,55.38,55.39,55.34,55.34,26000.0,45.9611,45.9694,45.9279,45.9279,26000.0
2014-02-06 14:45:00,55.34,55.34,55.29,55.32,41100.0,45.9279,45.9279,45.8864,45.9113,41100.0
2014-02-06 14:50:00,55.32,55.33,55.29,55.31,80800.0,45.9113,45.9196,45.8864,45.903,80800.0
2014-02-06 14:55:00,55.32,55.35,55.3,55.35,198100.0,45.9113,45.9362,45.8947,45.9362,198100.0
2014-02-06 15:00:00,55.35,55.37,55.33,55.35,70600.0,45.9362,45.9528,45.9196,45.9362,70600.0
2014-02-06 15:05:00,55.35,55.39,55.34,55.39,154200.0,45.9362,45.9694,45.9279,45.9694,154200.0
2014-02-06 15:10:00,55.39,55.39,55.33,55.34,51800.0,45.9694,45.9694,45.9196,45.9279,51800.0
2014-02-06 15:15:00,55.35,55.39,55.33,55.38,362900.0,45.9362,45.9694,45.9196,45.9611,362900.0
2014-02-06 15:20:00,55.38,55.4,55.35,55.35,66700.0,45.9611,45.9777,45.9362,45.9362,66700.0
2014-02-06 15:25:00,55.36,55.38,55.33,55.37,152400.0,45.9445,45.9611,45.9196,45.9528,152400.0
2014-02-06 15:30:00,55.37,55.39,55.33,55.34,113000.0,45.9528,45.9694,45.9196,45.9279,113000.0
2014-02-06 15:35:00,55.34,55.38,55.32,55.37,101700.0,45.9279,45.9611,45.9113,45.9528,101700.0
2014-02-06 15:40:00,55.37,55.4,55.36,55.38,67800.0,45.9528,45.9777,45.9445,45.9611,67800.0
2014-02-06 15:45:00,55.38,55.41,55.32,55.32,236100.0,45.9611,45.986,45.9113,45.9113,236100.0
2014-02-06 15:50:00,55.33,55.36,55.32,55.34,219700.0,45.9196,45.9445,45.9113,45.9279,219700.0
2014-02-06 15:55:00,55.34,55.41,55.33,55.37,463900.0,45.9279,45.986,45.9196,45.9528,463900.0
2014-02-07 09:30:00,55.48,55.6,55.33,55.41,135100.0,46.0441,46.1437,45.9196,45.986,135100.0
2014-02-07 09:35:00,55.42,55.48,55.38,55.44,249700.0,45.9943,46.0441,45.9611,46.0109,249700.0
2014-02-07 09:40:00,55.45,55.55,55.41,55.49,226000.0,46.0192,46.1022,45.986,46.0524,226000.0
2014-02-07 09:45:00,55.5,55.52,55.44,55.49,252600.0,46.0607,46.0773,46.0109,46.0524,252600.0
2014-02-07 09:50:00,55.49,55.51,55.38,55.38,251100.0,46.0524,46.069,45.9611,45.9611,251100.0
2014-02-07 09:55:00,55.38,55.48,55.38,55.48,112500.0,45.9611,46.0441,45.9611,46.0441,112500.0
2014-02-07 10:00:00,55.49,55.61,55.49,55.56,127900.0,46.0524,46.152,46.0524,46.1105,127900.0
2014-02-07 10:05:00,55.55,55.62,55.54,55.58,129400.0,46.1022,46.1603,46.0939,46.1271,129400.0
2014-02-07 10:10:00,55.58,55.59,55.51,55.52,81700.0,46.1271,46.1354,46.069,46.0773,81700.0
2014-02-07 10:15:00,55.51,55.51,55.45,55.47,37000.0,46.069,46.069,46.0192,46.0358,37000.0
2014-02-07 10:20:00,55.46,55.52,55.44,55.44,61200.0,46.0275,46.0773,46.0109,46.0109,61200.0
2014-02-07 10:25:00,55.44,55.47,55.36,55.43,259000.0,46.0109,46.0358,45.9445,46.0026,259000.0
2014-02-07 10:30:00,55.43,55.5,55.42,55.45,113000.0,46.0026,46.0607,45.9943,46.0192,113000.0
2014-02-07 10:35:00,55.46,55.53,55.45,55.53,96100.0,46.0275,46.0856,46.0192,46.0856,96100.0
2014-02-07 10:40:00,55.53,55.53,55.48,55.48,57900.0,46.0856,46.0856,46.0441,46.0441,57900.0
2014-02-07 10:45:00,55.47,55.54,55.46,55.53,45900.0,46.0358,46.0939,46.0275,46.0856,45900.0
2014-02-07 10:50:00,55.54,55.6,55.51,55.57,60500.0,46.0939,46.1437,46.069,46.1188,60500.0
2014-02-07 10:55:00,55.58,55.67,55.58,55.65,119600.0,46.1271,46.2017,46.1271,46.1852,119600.0
2014-02-07 11:00:00,55.65,55.72,55.64,55.69,44100.0,46.1852,46.2432,46.1769,46.2183,44100.0
2014-02-07 11:05:00,55.69,55.73,55.68,55.68,40600.0,46.2183,46.2515,46.21,46.21,40600.0
2014-02-07 11:10:00,55.69,55.77,55.69,55.76,30100.0,46.2183,46.2847,46.2183,46.2764,30100.0
2014-02-07 11:15:00,55.77,55.79,55.73,55.77,37100.0,46.2847,46.3013,46.2515,46.2847,37100.0
2014-02-07 11:20:00,55.77,55.82,55.76,55.79,56900.0,46.2847,46.3262,46.2764,46.3013,56900.0
2014-02-07 11:25:00,55.8,55.85,55.8,55.85,27000.0,46.3096,46.3511,46.3096,46.3511,27000.0
2014-02-07 11:30:00,55.86,55.92,55.85,55.92,102200.0,46.3594,46.4092,46.3511,46.4092,102200.0
2014-02-07 11:35:00,55.91,55.94,55.91,55.92,139500.0,46.4009,46.4258,46.4009,46.4092,139500.0
2014-02-07 11:40:00,55.93,55.97,55.91,55.94,196000.0,46.4175,46.4507,46.4009,46.4258,196000.0
2014-02-07 11:45:00,55.93,55.99,55.93,55.99,288600.0,46.4175,46.4673,46.4175,46.4673,288600.0
2014-02-07 11:50:00,55.99,56.04,55.99,56.03,536700.0,46.4673,46.5088,46.4673,46.5005,536700.0
2014-02-07 11:55:00,56.04,56.05,56.0,56.05,379900.0,46.5088,46.5171,46.4756,46.5171,379900.0
2014-02-07 12:00:00,56.05,56.08,56.03,56.04,413200.0,46.5171,46.542,46.5005,46.5088,413200.0
2014-02-07 12:05:00,56.04,56.07,56.03,56.04,38500.0,46.5088,46.5337,46.5005,46.5088,38500.0
2014-02-07 12:10:00,56.04,56.06,56.03,56.05,27300.0,46.5088,46.5254,46.5005,46.5171,27300.0
2014-02-07 12:15:00,56.05,56.09,56.04,56.08,100700.0,46.5171,46.5503,46.5088,46.542,100700.0
2014-02-07 12:20:00,56.09,56.09,56.05,56.06,207100.0,46.5503,46.5503,46.5171,46.5254,207100.0
2014-02-07 12:25:00,56.06,56.08,56.03,56.04,33700.0,46.5254,46.542,46.5005,46.5088,33700.0
2014-02-07 12:30:00,56.04,56.06,56.0,56.0,22300.0,46.5088,46.5254,46.4756,46.4756,22300.0
2014-02-07 12:35:00,55.99,56.02,55.98,56.0,40400.0,46.4673,46.4922,46.459,46.4756,40400.0
2014-02-07 12:40:00,56.0,56.05,56.0,56.04,42200.0,46.4756,46.5171,46.4756,46.5088,42200.0
2014-02-07 12:45:00,56.04,56.05,56.0,56.0,58200.0,46.5088,46.5171,46.4756,46.4756,58200.0
2014-02-07 12:50:00,56.01,56.04,56.01,56.01,30100.0,46.4839,46.5088,46.4839,46.4839,30100.0
2014-02-07 12:55:00,56.01,56.03,56.0,56.01,31900.0,46.4839,46.5005,46.4756,46.4839,31900.0
2014-02-07 13:00:00,56.02,56.04,56.0,56.03,321500.0,46.4922,46.5088,46.4756,46.5005,321500.0
2014-02-07 13:05:00,56.03,56.04,56.02,56.03,335100.0,46.5005,46.5088,46.4922,46.5005,335100.0
2014-02-07 13:10:00,56.03,56.11,56.03,56.09,516600.0,46.5005,46.5669,46.5005,46.5503,516600.0
2014-02-07 13:15:00,56.09,56.11,56.06,56.08,314400.0,46.5503,46.5669,46.5254,46.542,314400.0
2014-02-07 13:20:00,56.08,56.1,56.05,56.07,439200.0,46.542,46.5586,46.5171,46.5337,439200.0
2014-02-07 13:25:00,56.07,56.07,56.03,56.04,36100.0,46.5337,46.5337,46.5005,46.5088,36100.0
2014-02-07 13:30:00,56.03,56.06,56.03,56.05,15900.0,46.5005,46.5254,46.5005,46.5171,15900.0
2014-02-07 13:35:00,56.06,56.09,56.05,56.08,175100.0,46.5254,46.5503,46.5171,46.542,175100.0
2014-02-07 13:40:00,56.08,56.16,56.08,56.14,146200.0,46.542,46.6084,46.542,46.5918,146200.0
2014-02-07 13:45:00,56.14,56.18,56.14,56.16,95200.0,46.5918,46.625,46.5918,46.6084,95200.0
2014-02-07 13:50:00,56.16,56.16,56.12,56.13,99200.0,46.6084,46.6084,46.5752,46.5835,99200.0
2014-02-07 13:55:00,56.12,56.19,56.1,56.18,111200.0,46.5752,46.6333,46.5586,46.625,111200.0
2014-02-07 14:00:00,56.18,56.23,56.16,56.21,37900.0,46.625,46.6665,46.6084,46.6499,37900.0
2014-02-07 14:05:00,56.21,56.21,56.18,56.2,25100.0,46.6499,46.6499,46.625,46.6416,25100.0
2014-02-07 14:10:00,56.19,56.22,56.18,56.22,69500.0,46.6333,46.6582,46.625,46.6582,69500.0
2014-02-07 14:15:00,56.21,56.21,56.18,56.21,23400.0,46.6499,46.6499,46.625,46.6499,23400.0
2014-02-07 14:20:00,56.2,56.22,56.19,56.22,173100.0,46.6416,46.6582,46.6333,46.6582,173100.0
2014-02-07 14:25:00,56.22,56.24,56.2,56.2,31300.0,46.6582,46.6748,46.6416,46.6416,31300.0
2014-02-07 14:30:00,56.21,56.22,56.15,56.15,21100.0,46.6499,46.6582,46.6001,46.6001,21100.0
2014-02-07 14:35:00,56.15,56.18,56.14,56.17,94300.0,46.6001,46.625,46.5918,46.6167,94300.0
2014-02-07 14:40:00,56.17,56.23,56.16,56.22,18400.0,46.6167,46.6665,46.6084,46.6582,18400.0
2014-02-07 14:45:00,56.21,56.23,56.16,56.17,83000.0,46.6499,46.6665,46.6084,46.6167,83000.0
2014-02-07 14:50:00,56.16,56.19,56.16,56.18,58800.0,46.6084,46.6333,46.6084,46.625,58800.0
2014-02-07 14:55:00,56.18,56.18,56.14,56.17,57000.0,46.625,46.625,46.5918,46.6167,57000.0
2014-02-07 15:00:00,56.17,56.26,56.16,56.25,105300.0,46.6167,46.6914,46.6084,46.6831,105300.0
2014-02-07 15:05:00,56.25,56.25,56.22,56.22,63900.0,46.6831,46.6831,46.6582,46.6582,63900.0
2014-02-07 15:10:00,56.22,56.25,56.22,56.23,143300.0,46.6582,46.6831,46.6582,46.6665,143300.0
2014-02-07 15:15:00,56.23,56.27,56.22,56.25,104000.0,46.6665,46.6997,46.6582,46.6831,104000.0
2014-02-07 15:20:00,56.25,56.26,56.21,56.25,61900.0,46.6831,46.6914,46.6499,46.6831,61900.0
2014-02-07 15:25:00,56.25,56.25,56.23,56.25,37100.0,46.6831,46.6831,46.6665,46.6831,37100.0
2014-02-07 15:30:00,56.25,56.3,56.25,56.27,379900.0,46.6831,46.7246,46.6831,46.6997,379900.0
2014-02-07 15:35:00,56.28,56.3,56.28,56.29,64100.0,46.708,46.7246,46.708,46.7163,64100.0
2014-02-07 15:40:00,56.28,56.32,56.27,56.3,216600.0,46.708,46.7412,46.6997,46.7246,216600.0
2014-02-07 15:45:00,56.31,56.37,56.29,56.29,170000.0,46.7329,46.7827,46.7163,46.7163,170000.0
2014-02-07 15:50:00,56.3,56.32,56.24,56.29,198700.0,46.7246,46.7412,46.6748,46.7163,198700.0
2014-02-07 15:55:00,56.3,56.36,56.29,56.33,581500.0,46.7246,46.7744,46.7163,46.7495,581500.0
2014-02-10 09:30:00,56.46,56.47,56.24,56.44,185500.0,46.8574,46.8657,46.6748,46.8408,185500.0
2014-02-10 09:35:00,56.46,56.46,56.32,56.45,452400.0,46.8574,46.8574,46.7412,46.8491,452400.0
2014-02-10 09:40:00,56.44,56.52,56.39,56.52,410200.0,46.8408,46.9072,46.7993,46.9072,410200.0
2014-02-10 09:45:00,56.53,56.6,56.49,56.56,74800.0,46.9155,46.9736,46.8823,46.9404,74800.0
2014-02-10 09:50:00,56.57,56.57,56.47,56.53,257600.0,46.9487,46.9487,46.8657,46.9155,257600.0
2014-02-10 09:55:00,56.5,56.54,56.47,56.51,139100.0,46.8906,46.9238,46.8657,46.8989,139100.0
2014-02-10 10:00:00,56.51,56.52,56.42,56.42,91700.0,46.8989,46.9072,46.8242,46.8242,91700.0
2014-02-10 10:05:00,56.43,56.48,56.4,56.43,59100.0,46.8325,46.874,46.8076,46.8325,59100.0
2014-02-10 10:10:00,56.43,56.49,56.42,56.45,91300.0,46.8325,46.8823,46.8242,46.8491,91300.0
2014-02-10 10:15:00,56.46,56.53,56.46,56.53,27100.0,46.8574,46.9155,46.8574,46.9155,27100.0
2014-02-10 10:20:00,56.54,56.56,56.49,56.49,46500.0,46.9238,46.9404,46.8823,46.8823,46500.0
2014-02-10 10:25:00,56.49,56.55,56.48,56.55,39100.0,46.8823,46.9321,46.874,46.9321,39100.0
2014-02-10 10:30:00,56.54,56.55,56.44,56.48,37700.0,46.9238,46.9321,46.8408,46.874,37700.0
2014-02-10 10:35:00,56.47,56.5,56.46,56.47,63100.0,46.8657,46.8906,46.8574,46.8657,63100.0
2014-02-10 10:40:00,56.46,56.48,56.43,56.46,211600.0,46.8574,46.874,46.8325,46.8574,211600.0
2014-02-10 10:45:00,56.46,56.46,56.37,56.39,123100.0,46.8574,46.8574,46.7827,46.7993,123100.0
2014-02-10 10:50:00,56.39,56.45,56.39,56.42,23000.0,46.7993,46.8491,46.7993,46.8242,23000.0
2014-02-10 10:55:00,56.43,56.47,56.43,56.43,9600.0,46.8325,46.8657,46.8325,46.8325,9600.0
2014-02-10 11:00:00,56.42,56.43,56.39,56.4,31300.0,46.8242,46.8325,46.7993,46.8076,31300.0
2014-02-10 11:05:00,56.41,56.45,56.4,56.45,169800.0,46.8159,46.8491,46.8076,46.8491,169800.0
2014-02-10 11:10:00,56.45,56.48,56.44,56.44,50000.0,46.8491,46.874,46.8408,46.8408,50000.0
2014-02-10 11:15:00,56.45,56.52,56.43,56.52,20500.0,46.8491,46.9072,46.8325,46.9072,20500.0
2014-02-10 11:20:00,56.53,56.54,56.5,56.51,211100.0,46.9155,46.9238,46.8906,46.8989,211100.0
2014-02-10 11:25:00,56.52,56.55,56.52,56.55,32500.0,46.9072,46.9321,46.9072,46.9321,32500.0
2014-02-10 11:30:00,56.56,56.58,56.54,56.55,46000.0,46.9404,46.957,46.9238,46.9321,46000.0
2014-02-10 11:35:00,56.55,56.55,56.53,56.54,20000.0,46.9321,46.9321,46.9155,46.9238,20000.0
2014-02-10 11:40:00,56.54,56.61,56.54,56.61,24400.0,46.9238,46.9819,46.9238,46.9819,24400.0
2014-02-10 11:45:00,56.61,56.62,56.59,56.61,69200.0,46.9819,46.9902,46.9653,46.9819,69200.0
2014-02-10 11:50:00,56.61,56.67,56.61,56.65,252600.0,46.9819,47.0317,46.9819,47.0151,252600.0
2014-02-10 11:55:00,56.65,56.7,56.62,56.67,475700.0,47.0151,47.0566,46.9902,47.0317,475700.0
2014-02-10 12:00:00,56.67,56.67,56.64,56.65,38300.0,47.0317,47.0317,47.0068,47.0151,38300.0
2014-02-10 12:05:00,56.64,56.64,56.59,56.62,47200.0,47.0068,47.0068,46.9653,46.9902,47200.0
2014-02-10 12:10:00,56.62,56.63,56.61,56.61,85400.0,46.9902,46.9985,46.9819,46.9819,85400.0
2014-02-10 12:15:00,56.61,56.65,56.61,56.62,34700.0,46.9819,47.0151,46.9819,46.9902,34700.0
2014-02-10 12:20:00,56.63,56.66,56.62,56.66,33600.0,46.9985,47.0234,46.9902,47.0234,33600.0
2014-02-10 12:25:00,56.65,56.65,56.56,56.57,70400.0,47.0151,47.0151,46.9404,46.9487,70400.0
2014-02-10 12:30:00,56.58,56.61,56.57,56.61,38800.0,46.957,46.9819,46.9487,46.9819,38800.0
2014-02-10 12:35:00,56.62,56.63,56.58,56.58,36600.0,46.9902,46.9985,46.957,46.957,36600.0
2014-02-10 12:40:00,56.59,56.64,56.58,56.64,21600.0,46.9653,47.0068,46.957,47.0068,21600.0
2014-02-10 12:45:00,56.64,56.64,56.58,56.62,66800.0,47.0068,47.0068,46.957,46.9902,66800.0
2014-02-10 12:50:00,56.63,56.65,56.61,56.65,19700.0,46.9985,47.0151,46.9819,47.0151,19700.0
2014-02-10 12:55:00,56.64,56.68,56.63,56.66,17300.0,47.0068,47.04,46.9985,47.0234,17300.0
2014-02-10 13:00:00,56.66,56.66,56.62,56.64,21900.0,47.0234,47.0234,46.9902,47.0068,21900.0
2014-02-10 13:05:00,56.64,56.67,56.64,56.66,21300.0,47.0068,47.0317,47.0068,47.0234,21300.0
2014-02-10 13:10:00,56.66,56.68,56.62,56.63,22600.0,47.0234,47.04,46.9902,46.9985,22600.0
2014-02-10 13:15:00,56.62,56.69,56.61,56.66,128100.0,46.9902,47.0483,46.9819,47.0234,128100.0
2014-02-10 13:20:00,56.65,56.68,56.63,56.68,254200.0,47.0151,47.04,46.9985,47.04,254200.0
2014-02-10 13:25:00,56.67,56.69,56.67,56.68,92400.0,47.0317,47.0483,47.0317,47.04,92400.0
2014-02-10 13:30:00,56.68,56.68,56.64,56.64,52400.0,47.04,47.04,47.0068,47.0068,52400.0
2014-02-10 13:35:00,56.64,56.68,56.63,56.67,27700.0,47.0068,47.04,46.9985,47.0317,27700.0
2014-02-10 13:40:00,56.68,56.68,56.65,56.66,18100.0,47.04,47.04,47.0151,47.0234,18100.0
2014-02-10 13:45:00,56.65,56.67,56.65,56.65,21700.0,47.0151,47.0317,47.0151,47.0151,21700.0
2014-02-10 13:50:00,56.66,56.67,56.62,56.63,64000.0,47.0234,47.0317,46.9902,46.9985,64000.0
2014-02-10 13:55:00,56.65,56.65,56.61,56.65,24100.0,47.0151,47.0151,46.9819,47.0151,24100.0
2014-02-10 14:00:00,56.64,56.68,56.63,56.67,17700.0,47.0068,47.04,46.9985,47.0317,17700.0
2014-02-10 14:05:00,56.66,56.68,56.63,56.67,32000.0,47.0234,47.04,46.9985,47.0317,32000.0
2014-02-10 14:10:00,56.67,56.69,56.66,56.67,60900.0,47.0317,47.0483,47.0234,47.0317,60900.0
2014-02-10 14:15:00,56.67,56.69,56.66,56.68,29400.0,47.0317,47.0483,47.0234,47.04,29400.0
2014-02-10 14:20:00,56.68,56.72,56.68,56.7,65600.0,47.04,47.0732,47.04,47.0566,65600.0
2014-02-10 14:25:00,56.69,56.71,56.68,56.71,253600.0,47.0483,47.0649,47.04,47.0649,253600.0
2014-02-10 14:30:00,56.71,56.74,56.7,56.72,19800.0,47.0649,47.0898,47.0566,47.0732,19800.0
2014-02-10 14:35:00,56.72,56.76,56.71,56.75,90700.0,47.0732,47.1064,47.0649,47.0981,90700.0
2014-02-10 14:40:00,56.75,56.79,56.75,56.78,113100.0,47.0981,47.1313,47.0981,47.123,113100.0
2014-02-10 14:45:00,56.78,56.8,56.77,56.79,41200.0,47.123,47.1396,47.1147,47.1313,41200.0
2014-02-10 14:50:00,56.79,56.8,56.78,56.79,21400.0,47.1313,47.1396,47.123,47.1313,21400.0
2014-02-10 14:55:00,56.79,56.79,56.77,56.79,27900.0,47.1313,47.1313,47.1147,47.1313,27900.0
2014-02-10 15:00:00,56.79,56.81,56.76,56.77,50000.0,47.1313,47.1479,47.1064,47.1147,50000.0
2014-02-10 15:05:00,56.77,56.78,56.76,56.77,55500.0,47.1147,47.123,47.1064,47.1147,55500.0
2014-02-10 15:10:00,56.76,56.78,56.76,56.77,103100.0,47.1064,47.123,47.1064,47.1147,103100.0
2014-02-10 15:15:00,56.76,56.78,56.75,56.76,57100.0,47.1064,47.123,47.0981,47.1064,57100.0
2014-02-10 15:20:00,56.76,56.77,56.71,56.73,35100.0,47.1064,47.1147,47.0649,47.0815,35100.0
2014-02-10 15:25:00,56.72,56.75,56.71,56.73,98700.0,47.0732,47.0981,47.0649,47.0815,98700.0
2014-02-10 15:30:00,56.73,56.77,56.73,56.77,153900.0,47.0815,47.1147,47.0815,47.1147,153900.0
2014-02-10 15:35:00,56.76,56.8,56.76,56.79,233200.0,47.1064,47.1396,47.1064,47.1313,233200.0
2014-02-10 15:40:00,56.78,56.8,56.77,56.77,292300.0,47.123,47.1396,47.1147,47.1147,292300.0
2014-02-10 15:45:00,56.77,56.77,56.72,56.76,147300.0,47.1147,47.1147,47.0732,47.1064,147300.0
2014-02-10 15:50:00,56.76,56.8,56.74,56.8,233600.0,47.1064,47.1396,47.0898,47.1396,233600.0
2014-02-10 15:55:00,56.79,56.84,56.79,56.83,345200.0,47.1313,47.1728,47.1313,47.1645,345200.0
2014-02-11 09:30:00,56.9,56.9,56.77,56.81,309100.0,47.2226,47.2226,47.1147,47.1479,309100.0
2014-02-11 09:35:00,56.79,56.84,56.74,56.81,474100.0,47.1313,47.1728,47.0898,47.1479,474100.0
2014-02-11 09:40:00,56.81,56.82,56.73,56.74,147500.0,47.1479,47.1562,47.0815,47.0898,147500.0
2014-02-11 09:45:00,56.74,56.81,56.73,56.76,93300.0,47.0898,47.1479,47.0815,47.1064,93300.0
2014-02-11 09:50:00,56.76,56.85,56.76,56.85,122300.0,47.1064,47.1811,47.1064,47.1811,122300.0
2014-02-11 09:55:00,56.86,56.89,56.83,56.85,34300.0,47.1894,47.2143,47.1645,47.1811,34300.0
2014-02-11 10:00:00,56.85,56.9,56.82,56.85,304500.0,47.1811,47.2226,47.1562,47.1811,304500.0
2014-02-11 10:05:00,56.84,56.91,56.82,56.9,73800.0,47.1728,47.2309,47.1562,47.2226,73800.0
2014-02-11 10:10:00,56.89,56.93,56.86,56.91,176900.0,47.2143,47.2475,47.1894,47.2309,176900.0
2014-02-11 10:15:00,56.91,56.94,56.9,56.93,93100.0,47.2309,47.2557,47.2226,47.2475,93100.0
2014-02-11 10:20:00,56.94,57.01,56.93,56.99,214900.0,47.2557,47.3138,47.2475,47.2972,214900.0
2014-02-11 10:25:00,56.99,57.01,56.95,56.99,146700.0,47.2972,47.3138,47.264,47.2972,146700.0
2014-02-11 10:30:00,57.0,57.03,56.98,57.02,56900.0,47.3055,47.3304,47.2889,47.3221,56900.0
2014-02-11 10:35:00,57.01,57.05,56.98,57.05,75400.0,47.3138,47.347,47.2889,47.347,75400.0
2014-02-11 10:40:00,57.05,57.06,57.02,57.03,68600.0,47.347,47.3553,47.3221,47.3304,68600.0
2014-02-11 10:45:00,57.03,57.05,57.01,57.02,55400.0,47.3304,47.347,47.3138,47.3221,55400.0
2014-02-11 10:50:00,57.03,57.03,56.98,56.98,120100.0,47.3304,47.3304,47.2889,47.2889,120100.0
2014-02-11 10:55:00,56.98,57.01,56.94,57.01,54500.0,47.2889,47.3138,47.2557,47.3138,54500.0
2014-02-11 11:00:00,57.01,57.08,57.0,57.02,89800.0,47.3138,47.3719,47.3055,47.3221,89800.0
2014-02-11 11:05:00,57.02,57.03,56.97,57.01,33700.0,47.3221,47.3304,47.2806,47.3138,33700.0
2014-02-11 11:10:00,57.01,57.03,56.98,57.01,48200.0,47.3138,47.3304,47.2889,47.3138,48200.0
2014-02-11 11:15:00,57.02,57.16,57.02,57.14,229800.0,47.3221,47.4383,47.3221,47.4217,229800.0
2014-02-11 11:20:00,57.15,57.17,57.13,57.16,56100.0,47.43,47.4466,47.4134,47.4383,56100.0
2014-02-11 11:25:00,57.17,57.28,57.17,57.27,235200.0,47.4466,47.5379,47.4466,47.5296,235200.0
2014-02-11 11:30:00,57.27,57.3,57.26,57.29,47900.0,47.5296,47.5545,47.5213,47.5462,47900.0
2014-02-11 11:35:00,57.29,57.31,57.25,57.3,108900.0,47.5462,47.5628,47.513,47.5545,108900.0
2014-02-11 11:40:00,57.31,57.33,57.29,57.3,124500.0,47.5628,47.5794,47.5462,47.5545,124500.0
2014-02-11 11:45:00,57.3,57.31,57.27,57.3,75400.0,47.5545,47.5628,47.5296,47.5545,75400.0
2014-02-11 11:50:00,57.3,57.31,57.27,57.29,67600.0,47.5545,47.5628,47.5296,47.5462,67600.0
2014-02-11 11:55:00,57.29,57.32,57.28,57.32,40200.0,47.5462,47.5711,47.5379,47.5711,40200.0
2014-02-11 12:00:00,57.32,57.33,57.3,57.33,132100.0,47.5711,47.5794,47.5545,47.5794,132100.0
2014-02-11 12:05:00,57.32,57.33,57.3,57.31,37400.0,47.5711,47.5794,47.5545,47.5628,37400.0
2014-02-11 12:10:00,57.31,57.31,57.29,57.31,17000.0,47.5628,47.5628,47.5462,47.5628,17000.0
2014-02-11 12:15:00,57.31,57.32,57.29,57.32,59300.0,47.5628,47.5711,47.5462,47.5711,59300.0
2014-02-11 12:20:00,57.32,57.33,57.3,57.32,35900.0,47.5711,47.5794,47.5545,47.5711,35900.0
2014-02-11 12:25:00,57.31,57.35,57.31,57.34,27000.0,47.5628,47.596,47.5628,47.5877,27000.0
2014-02-11 12:30:00,57.34,57.38,57.33,57.36,49300.0,47.5877,47.6209,47.5794,47.6043,49300.0
2014-02-11 12:35:00,57.36,57.39,57.33,57.35,88000.0,47.6043,47.6292,47.5794,47.596,88000.0
2014-02-11 12:40:00,57.35,57.37,57.34,57.37,38700.0,47.596,47.6126,47.5877,47.6126,38700.0
2014-02-11 12:45:00,57.37,57.39,57.36,57.38,49200.0,47.6126,47.6292,47.6043,47.6209,49200.0
2014-02-11 12:50:00,57.37,57.39,57.35,57.35,103000.0,47.6126,47.6292,47.596,47.596,103000.0
2014-02-11 12:55:00,57.36,57.42,57.35,57.41,141400.0,47.6043,47.6541,47.596,47.6458,141400.0
2014-02-11 13:00:00,57.42,57.47,57.42,57.46,83900.0,47.6541,47.6956,47.6541,47.6873,83900.0
2014-02-11 13:05:00,57.44,57.49,57.44,57.49,53800.0,47.6707,47.7122,47.6707,47.7122,53800.0
2014-02-11 13:10:00,57.48,57.52,57.48,57.52,134500.0,47.7039,47.7371,47.7039,47.7371,134500.0
2014-02-11 13:15:00,57.52,57.53,57.49,57.53,115500.0,47.7371,47.7454,47.7122,47.7454,115500.0
2014-02-11 13:20:00,57.52,57.54,57.5,57.53,151500.0,47.7371,47.7537,47.7205,47.7454,151500.0
2014-02-11 13:25:00,57.53,57.54,57.5,57.54,67000.0,47.7454,47.7537,47.7205,47.7537,67000.0
2014-02-11 13:30:00,57.54,57.55,57.51,57.52,45500.0,47.7537,47.762,47.7288,47.7371,45500.0
2014-02-11 13:35:00,57.52,57.52,57.5,57.51,13900.0,47.7371,47.7371,47.7205,47.7288,13900.0
2014-02-11 13:40:00,57.51,57.52,57.49,57.51,28200.0,47.7288,47.7371,47.7122,47.7288,28200.0
2014-02-11 13:45:00,57.51,57.53,57.49,57.49,29000.0,47.7288,47.7454,47.7122,47.7122,29000.0
2014-02-11 13:50:00,57.49,57.5,57.45,57.46,20700.0,47.7122,47.7205,47.679,47.6873,20700.0
2014-02-11 13:55:00,57.46,57.47,57.43,57.43,39900.0,47.6873,47.6956,47.6624,47.6624,39900.0
2014-02-11 14:00:00,57.44,57.47,57.43,57.45,57100.0,47.6707,47.6956,47.6624,47.679,57100.0
2014-02-11 14:05:00,57.46,57.48,57.43,57.44,59200.0,47.6873,47.7039,47.6624,47.6707,59200.0
2014-02-11 14:10:00,57.44,57.45,57.4,57.41,19500.0,47.6707,47.679,47.6375,47.6458,19500.0
2014-02-11 14:15:00,57.41,57.43,57.39,57.4,17600.0,47.6458,47.6624,47.6292,47.6375,17600.0
2014-02-11 14:20:00,57.4,57.47,57.4,57.47,19900.0,47.6375,47.6956,47.6375,47.6956,19900.0
2014-02-11 14:25:00,57.46,57.46,57.42,57.44,50500.0,47.6873,47.6873,47.6541,47.6707,50500.0
2014-02-11 14:30:00,57.44,57.45,57.43,57.43,23100.0,47.6707,47.679,47.6624,47.6624,23100.0
2014-02-11 14:35:00,57.43,57.48,57.42,57.48,103500.0,47.6624,47.7039,47.6541,47.7039,103500.0
2014-02-11 14:40:00,57.48,57.53,57.48,57.51,62000.0,47.7039,47.7454,47.7039,47.7288,62000.0
2014-02-11 14:45:00,57.51,57.53,57.5,57.52,35600.0,47.7288,47.7454,47.7205,47.7371,35600.0
2014-02-11 14:50:00,57.51,57.52,57.47,57.47,58000.0,47.7288,47.7371,47.6956,47.6956,58000.0
2014-02-11 14:55:00,57.47,57.53,57.47,57.52,21400.0,47.6956,47.7454,47.6956,47.7371,21400.0
2014-02-11 15:00:00,57.53,57.58,57.51,57.58,66600.0,47.7454,47.7869,47.7288,47.7869,66600.0
2014-02-11 15:05:00,57.57,57.6,57.54,57.56,103100.0,47.7786,47.8035,47.7537,47.7703,103100.0
2014-02-11 15:10:00,57.57,57.61,57.55,57.6,36000.0,47.7786,47.8118,47.762,47.8035,36000.0
2014-02-11 15:15:00,57.6,57.64,57.59,57.64,63800.0,47.8035,47.8367,47.7952,47.8367,63800.0
2014-02-11 15:20:00,57.64,57.64,57.58,57.6,45000.0,47.8367,47.8367,47.7869,47.8035,45000.0
2014-02-11 15:25:00,57.6,57.6,57.57,57.59,60200.0,47.8035,47.8035,47.7786,47.7952,60200.0
2014-02-11 15:30:00,57.59,57.61,57.58,57.59,95000.0,47.7952,47.8118,47.7869,47.7952,95000.0
2014-02-11 15:35:00,57.6,57.61,57.58,57.59,170700.0,47.8035,47.8118,47.7869,47.7952,170700.0
2014-02-11 15:40:00,57.58,57.59,57.57,57.59,67100.0,47.7869,47.7952,47.7786,47.7952,67100.0
2014-02-11 15:45:00,57.58,57.61,57.55,57.56,221400.0,47.7869,47.8118,47.762,47.7703,221400.0
2014-02-11 15:50:00,57.55,57.58,57.54,57.58,217800.0,47.762,47.7869,47.7537,47.7869,217800.0
2014-02-11 15:55:00,57.57,57.6,57.54,57.59,921800.0,47.7786,47.8035,47.7537,47.7952,921800.0
2014-02-12 09:30:00,57.77,57.8,57.66,57.78,415300.0,47.9446,47.9695,47.8533,47.9529,415300.0
2014-02-12 09:35:00,57.77,57.83,57.74,57.8,409900.0,47.9446,47.9944,47.9197,47.9695,409900.0
2014-02-12 09:40:00,57.8,57.82,57.73,57.78,81200.0,47.9695,47.9861,47.9114,47.9529,81200.0
2014-02-12 09:45:00,57.78,57.84,57.78,57.82,238000.0,47.9529,48.0027,47.9529,47.9861,238000.0
2014-02-12 09:50:00,57.83,57.88,57.83,57.86,105800.0,47.9944,48.0359,47.9944,48.0193,105800.0
2014-02-12 09:55:00,57.86,57.91,57.86,57.89,238200.0,48.0193,48.0608,48.0193,48.0442,238200.0
2014-02-12 10:00:00,57.9,57.91,57.82,57.84,149100.0,48.0525,48.0608,47.9861,48.0027,149100.0
2014-02-12 10:05:00,57.84,57.85,57.76,57.77,75900.0,48.0027,48.011,47.9363,47.9446,75900.0
2014-02-12 10:10:00,57.77,57.8,57.73,57.8,54400.0,47.9446,47.9695,47.9114,47.9695,54400.0
2014-02-12 10:15:00,57.8,57.81,57.71,57.72,56700.0,47.9695,47.9778,47.8948,47.9031,56700.0
2014-02-12 10:20:00,57.72,57.73,57.67,57.72,92600.0,47.9031,47.9114,47.8616,47.9031,92600.0
2014-02-12 10:25:00,57.72,57.76,57.7,57.73,60100.0,47.9031,47.9363,47.8865,47.9114,60100.0
2014-02-12 10:30:00,57.74,57.74,57.65,57.66,71100.0,47.9197,47.9197,47.845,47.8533,71100.0
2014-02-12 10:35:00,57.66,57.73,57.66,57.71,134000.0,47.8533,47.9114,47.8533,47.8948,134000.0
2014-02-12 10:40:00,57.7,57.7,57.6,57.61,60000.0,47.8865,47.8865,47.8035,47.8118,60000.0
2014-02-12 10:45:00,57.6,57.63,57.57,57.63,87300.0,47.8035,47.8284,47.7786,47.8284,87300.0
2014-02-12 10:50:00,57.63,57.65,57.61,57.62,44300.0,47.8284,47.845,47.8118,47.8201,44300.0
2014-02-12 10:55:00,57.62,57.64,57.59,57.64,48200.0,47.8201,47.8367,47.7952,47.8367,48200.0
2014-02-12 11:00:00,57.62,57.67,57.62,57.65,29900.0,47.8201,47.8616,47.8201,47.845,29900.0
2014-02-12 11:05:00,57.64,57.67,57.62,57.67,31500.0,47.8367,47.8616,47.8201,47.8616,31500.0
2014-02-12 11:10:00,57.67,57.7,57.67,57.68,26800.0,47.8616,47.8865,47.8616,47.8699,26800.0
2014-02-12 11:15:00,57.67,57.67,57.64,57.64,15500.0,47.8616,47.8616,47.8367,47.8367,15500.0
2014-02-12 11:20:00,57.63,57.63,57.52,57.53,88200.0,47.8284,47.8284,47.7371,47.7454,88200.0
2014-02-12 11:25:00,57.53,57.54,57.5,57.51,51100.0,47.7454,47.7537,47.7205,47.7288,51100.0
2014-02-12 11:30:00,57.51,57.54,57.49,57.51,66300.0,47.7288,47.7537,47.7122,47.7288,66300.0
2014-02-12 11:35:00,57.51,57.51,57.44,57.46,53400.0,47.7288,47.7288,47.6707,47.6873,53400.0
2014-02-12 11:40:00,57.46,57.5,57.42,57.43,85600.0,47.6873,47.7205,47.6541,47.6624,85600.0
2014-02-12 11:45:00,57.44,57.47,57.43,57.45,54300.0,47.6707,47.6956,47.6624,47.679,54300.0
2014-02-12 11:50:00,57.44,57.48,57.42,57.47,49700.0,47.6707,47.7039,47.6541,47.6956,49700.0
2014-02-12 11:55:00,57.48,57.51,57.48,57.51,43500.0,47.7039,47.7288,47.7039,47.7288,43500.0
2014-02-12 12:00:00,57.51,57.56,57.48,57.54,39000.0,47.7288,47.7703,47.7039,47.7537,39000.0
2014-02-12 12:05:00,57.55,57.61,57.54,57.61,46800.0,47.762,47.8118,47.7537,47.8118,46800.0
2014-02-12 12:10:00,57.6,57.61,57.57,57.57,21600.0,47.8035,47.8118,47.7786,47.7786,21600.0
2014-02-12 12:15:00,57.58,57.61,57.56,57.59,27900.0,47.7869,47.8118,47.7703,47.7952,27900.0
2014-02-12 12:20:00,57.59,57.6,57.56,57.58,36700.0,47.7952,47.8035,47.7703,47.7869,36700.0
2014-02-12 12:25:00,57.58,57.6,57.57,57.6,19100.0,47.7869,47.8035,47.7786,47.8035,19100.0
2014-02-12 12:30:00,57.59,57.6,57.55,57.55,14700.0,47.7952,47.8035,47.762,47.762,14700.0
2014-02-12 12:35:00,57.55,57.6,57.54,57.57,24000.0,47.762,47.8035,47.7537,47.7786,24000.0
2014-02-12 12:40:00,57.56,57.6,57.56,57.57,20800.0,47.7703,47.8035,47.7703,47.7786,20800.0
2014-02-12 12:45:00,57.57,57.59,57.54,57.57,69200.0,47.7786,47.7952,47.7537,47.7786,69200.0
2014-02-12 12:50:00,57.57,57.63,57.54,57.62,340200.0,47.7786,47.8284,47.7537,47.8201,340200.0
2014-02-12 12:55:00,57.62,57.64,57.59,57.61,93200.0,47.8201,47.8367,47.7952,47.8118,93200.0
2014-02-12 13:00:00,57.62,57.62,57.58,57.6,28800.0,47.8201,47.8201,47.7869,47.8035,28800.0
2014-02-12 13:05:00,57.59,57.62,57.59,57.61,64400.0,47.7952,47.8201,47.7952,47.8118,64400.0
2014-02-12 13:10:00,57.6,57.61,57.59,57.6,46600.0,47.8035,47.8118,47.7952,47.8035,46600.0
2014-02-12 13:15:00,57.59,57.67,57.58,57.67,142500.0,47.7952,47.8616,47.7869,47.8616,142500.0
2014-02-12 13:20:00,57.66,57.69,57.63,57.69,93200.0,47.8533,47.8782,47.8284,47.8782,93200.0
2014-02-12 13:25:00,57.68,57.69,57.66,57.67,196200.0,47.8699,47.8782,47.8533,47.8616,196200.0
2014-02-12 13:30:00,57.67,57.7,57.67,57.68,23200.0,47.8616,47.8865,47.8616,47.8699,23200.0
2014-02-12 13:35:00,57.68,57.7,57.65,57.65,81800.0,47.8699,47.8865,47.845,47.845,81800.0
2014-02-12 13:40:00,57.65,57.67,57.62,57.66,38200.0,47.845,47.8616,47.8201,47.8533,38200.0
2014-02-12 13:45:00,57.66,57.68,57.65,57.67,86000.0,47.8533,47.8699,47.845,47.8616,86000.0
2014-02-12 13:50:00,57.67,57.69,57.63,57.63,52200.0,47.8616,47.8782,47.8284,47.8284,52200.0
2014-02-12 13:55:00,57.63,57.65,57.63,57.64,27800.0,47.8284,47.845,47.8284,47.8367,27800.0
2014-02-12 14:00:00,57.64,57.66,57.63,57.65,50900.0,47.8367,47.8533,47.8284,47.845,50900.0
2014-02-12 14:05:00,57.64,57.66,57.63,57.65,59100.0,47.8367,47.8533,47.8284,47.845,59100.0
2014-02-12 14:10:00,57.65,57.65,57.57,57.59,35300.0,47.845,47.845,47.7786,47.7952,35300.0
2014-02-12 14:15:00,57.59,57.6,57.58,57.6,20200.0,47.7952,47.8035,47.7869,47.8035,20200.0
2014-02-12 14:20:00,57.59,57.6,57.58,57.59,18100.0,47.7952,47.8035,47.7869,47.7952,18100.0
2014-02-12 14:25:00,57.6,57.61,57.57,57.57,10500.0,47.8035,47.8118,47.7786,47.7786,10500.0
2014-02-12 14:30:00,57.57,57.58,57.53,57.57,41100.0,47.7786,47.7869,47.7454,47.7786,41100.0
2014-02-12 14:35:00,57.56,57.57,57.52,57.52,33900.0,47.7703,47.7786,47.7371,47.7371,33900.0
2014-02-12 14:40:00,57.53,57.55,57.51,57.51,45100.0,47.7454,47.762,47.7288,47.7288,45100.0
2014-02-12 14:45:00,57.52,57.52,57.46,57.46,66700.0,47.7371,47.7371,47.6873,47.6873,66700.0
2014-02-12 14:50:00,57.46,57.49,57.45,57.48,15900.0,47.6873,47.7122,47.679,47.7039,15900.0
2014-02-12 14:55:00,57.48,57.5,57.46,57.49,18400.0,47.7039,47.7205,47.6873,47.7122,18400.0
2014-02-12 15:00:00,57.48,57.51,57.48,57.48,49600.0,47.7039,47.7288,47.7039,47.7039,49600.0
2014-02-12 15:05:00,57.48,57.49,57.45,57.49,36900.0,47.7039,47.7122,47.679,47.7122,36900.0
2014-02-12 15:10:00,57.49,57.49,57.44,57.48,71600.0,47.7122,47.7122,47.6707,47.7039,71600.0
2014-02-12 15:15:00,57.48,57.52,57.48,57.5,53000.0,47.7039,47.7371,47.7039,47.7205,53000.0
2014-02-12 15:20:00,57.51,57.52,57.48,57.49,19100.0,47.7288,47.7371,47.7039,47.7122,19100.0
2014-02-12 15:25:00,57.49,57.51,57.48,57.49,12300.0,47.7122,47.7288,47.7039,47.7122,12300.0
2014-02-12 15:30:00,57.49,57.52,57.49,57.51,30900.0,47.7122,47.7371,47.7122,47.7288,30900.0
2014-02-12 15:35:00,57.5,57.51,57.48,57.49,61700.0,47.7205,47.7288,47.7039,47.7122,61700.0
2014-02-12 15:40:00,57.49,57.54,57.48,57.53,47200.0,47.7122,47.7537,47.7039,47.7454,47200.0
2014-02-12 15:45:00,57.53,57.55,57.51,57.52,71200.0,47.7454,47.762,47.7288,47.7371,71200.0
2014-02-12 15:50:00,57.51,57.52,57.46,57.46,154300.0,47.7288,47.7371,47.6873,47.6873,154300.0
2014-02-12 15:55:00,57.46,57.56,57.46,57.56,376100.0,47.6873,47.7703,47.6873,47.7703,376100.0
2014-02-13 09:30:00,57.28,57.31,57.18,57.25,112600.0,47.5379,47.5628,47.4549,47.513,112600.0
2014-02-13 09:35:00,57.25,57.38,57.23,57.34,164300.0,47.513,47.6209,47.4964,47.5877,164300.0
2014-02-13 09:40:00,57.35,57.43,57.35,57.39,194000.0,47.596,47.6624,47.596,47.6292,194000.0
2014-02-13 09:45:00,57.39,57.41,57.35,57.41,96600.0,47.6292,47.6458,47.596,47.6458,96600.0
2014-02-13 09:50:00,57.42,57.52,57.42,57.46,57800.0,47.6541,47.7371,47.6541,47.6873,57800.0
2014-02-13 09:55:00,57.45,57.51,57.44,57.5,82000.0,47.679,47.7288,47.6707,47.7205,82000.0
2014-02-13 10:00:00,57.51,57.56,57.48,57.54,160900.0,47.7288,47.7703,47.7039,47.7537,160900.0
2014-02-13 10:05:00,57.54,57.65,57.53,57.65,93300.0,47.7537,47.845,47.7454,47.845,93300.0
2014-02-13 10:10:00,57.65,57.67,57.62,57.62,33200.0,47.845,47.8616,47.8201,47.8201,33200.0
2014-02-13 10:15:00,57.63,57.73,57.63,57.68,124000.0,47.8284,47.9114,47.8284,47.8699,124000.0
2014-02-13 10:20:00,57.69,57.71,57.59,57.61,44900.0,47.8782,47.8948,47.7952,47.8118,44900.0
2014-02-13 10:25:00,57.6,57.64,57.59,57.59,49700.0,47.8035,47.8367,47.7952,47.7952,49700.0
2014-02-13 10:30:00,57.58,57.59,57.52,57.54,67700.0,47.7869,47.7952,47.7371,47.7537,67700.0
2014-02-13 10:35:00,57.53,57.57,57.51,57.54,29400.0,47.7454,47.7786,47.7288,47.7537,29400.0
2014-02-13 10:40:00,57.54,57.59,57.53,57.59,22500.0,47.7537,47.7952,47.7454,47.7952,22500.0
2014-02-13 10:45:00,57.6,57.6,57.55,57.57,23100.0,47.8035,47.8035,47.762,47.7786,23100.0
2014-02-13 10:50:00,57.56,57.69,57.56,57.67,96000.0,47.7703,47.8782,47.7703,47.8616,96000.0
2014-02-13 10:55:00,57.66,57.71,57.66,57.68,53700.0,47.8533,47.8948,47.8533,47.8699,53700.0
2014-02-13 11:00:00,57.69,57.73,57.68,57.69,107600.0,47.8782,47.9114,47.8699,47.8782,107600.0
2014-02-13 11:05:00,57.69,57.7,57.67,57.69,29800.0,47.8782,47.8865,47.8616,47.8782,29800.0
2014-02-13 11:10:00,57.68,57.7,57.65,57.7,30400.0,47.8699,47.8865,47.845,47.8865,30400.0
2014-02-13 11:15:00,57.7,57.76,57.7,57.75,72000.0,47.8865,47.9363,47.8865,47.928,72000.0
2014-02-13 11:20:00,57.75,57.79,57.74,57.76,52700.0,47.928,47.9612,47.9197,47.9363,52700.0
2014-02-13 11:25:00,57.76,57.78,57.74,57.76,37100.0,47.9363,47.9529,47.9197,47.9363,37100.0
2014-02-13 11:30:00,57.76,57.82,57.76,57.76,157400.0,47.9363,47.9861,47.9363,47.9363,157400.0
2014-02-13 11:35:00,57.75,57.76,57.72,57.73,30000.0,47.928,47.9363,47.9031,47.9114,30000.0
2014-02-13 11:40:00,57.73,57.77,57.72,57.73,139600.0,47.9114,47.9446,47.9031,47.9114,139600.0
2014-02-13 11:45:00,57.74,57.77,57.73,57.76,64700.0,47.9197,47.9446,47.9114,47.9363,64700.0
2014-02-13 11:50:00,57.76,57.76,57.7,57.7,9800.0,47.9363,47.9363,47.8865,47.8865,9800.0
2014-02-13 11:55:00,57.7,57.7,57.62,57.65,55900.0,47.8865,47.8865,47.8201,47.845,55900.0
2014-02-13 12:00:00,57.65,57.65,57.59,57.6,48300.0,47.845,47.845,47.7952,47.8035,48300.0
2014-02-13 12:05:00,57.6,57.62,57.6,57.61,24200.0,47.8035,47.8201,47.8035,47.8118,24200.0
2014-02-13 12:10:00,57.61,57.66,57.6,57.63,89900.0,47.8118,47.8533,47.8035,47.8284,89900.0
2014-02-13 12:15:00,57.63,57.65,57.62,57.63,31400.0,47.8284,47.845,47.8201,47.8284,31400.0
2014-02-13 12:20:00,57.63,57.65,57.63,57.65,34600.0,47.8284,47.845,47.8284,47.845,34600.0
2014-02-13 12:25:00,57.65,57.68,57.65,57.68,16100.0,47.845,47.8699,47.845,47.8699,16100.0
2014-02-13 12:30:00,57.7,57.7,57.68,57.69,23800.0,47.8865,47.8865,47.8699,47.8782,23800.0
2014-02-13 12:35:00,57.69,57.71,57.68,57.71,23200.0,47.8782,47.8948,47.8699,47.8948,23200.0
2014-02-13 12:40:00,57.7,57.75,57.7,57.75,25500.0,47.8865,47.928,47.8865,47.928,25500.0
2014-02-13 12:45:00,57.74,57.77,57.73,57.77,12700.0,47.9197,47.9446,47.9114,47.9446,12700.0
2014-02-13 12:50:00,57.76,57.77,57.73,57.74,87600.0,47.9363,47.9446,47.9114,47.9197,87600.0
2014-02-13 12:55:00,57.74,57.77,57.73,57.75,67500.0,47.9197,47.9446,47.9114,47.928,67500.0
2014-02-13 13:00:00,57.75,57.77,57.75,57.77,7800.0,47.928,47.9446,47.928,47.9446,7800.0
2014-02-13 13:05:00,57.78,57.83,57.78,57.82,39800.0,47.9529,47.9944,47.9529,47.9861,39800.0
2014-02-13 13:10:00,57.81,57.83,57.8,57.81,16300.0,47.9778,47.9944,47.9695,47.9778,16300.0
2014-02-13 13:15:00,57.82,57.88,57.82,57.88,50400.0,47.9861,48.0359,47.9861,48.0359,50400.0
2014-02-13 13:20:00,57.87,57.89,57.85,57.89,35800.0,48.0276,48.0442,48.011,48.0442,35800.0
2014-02-13 13:25:00,57.89,57.91,57.88,57.9,36000.0,48.0442,48.0608,48.0359,48.0525,36000.0
2014-02-13 13:30:00,57.9,57.91,57.88,57.9,76900.0,48.0525,48.0608,48.0359,48.0525,76900.0
2014-02-13 13:35:00,57.9,57.92,57.89,57.91,30400.0,48.0525,48.0691,48.0442,48.0608,30400.0
2014-02-13 13:40:00,57.91,57.94,57.9,57.93,63000.0,48.0608,48.0857,48.0525,48.0774,63000.0
2014-02-13 13:45:00,57.93,57.95,57.92,57.94,84900.0,48.0774,48.094,48.0691,48.0857,84900.0
2014-02-13 13:50:00,57.94,57.96,57.94,57.94,59700.0,48.0857,48.1023,48.0857,48.0857,59700.0
2014-02-13 13:55:00,57.95,57.97,57.93,57.96,54100.0,48.094,48.1106,48.0774,48.1023,54100.0
2014-02-13 14:00:00,57.97,58.0,57.97,57.98,46300.0,48.1106,48.1355,48.1106,48.1189,46300.0
2014-02-13 14:05:00,57.98,58.02,57.98,57.99,63000.0,48.1189,48.1521,48.1189,48.1272,63000.0
2014-02-13 14:10:00,57.99,58.02,57.99,58.0,24300.0,48.1272,48.1521,48.1272,48.1355,24300.0
2014-02-13 14:15:00,58.0,58.01,57.95,57.95,47000.0,48.1355,48.1438,48.094,48.094,47000.0
2014-02-13 14:20:00,57.96,58.0,57.94,57.99,24500.0,48.1023,48.1355,48.0857,48.1272,24500.0
2014-02-13 14:25:00,57.99,57.99,57.92,57.93,36700.0,48.1272,48.1272,48.0691,48.0774,36700.0
2014-02-13 14:30:00,57.94,57.95,57.92,57.94,44300.0,48.0857,48.094,48.0691,48.0857,44300.0
2014-02-13 14:35:00,57.94,57.96,57.93,57.96,27700.0,48.0857,48.1023,48.0774,48.1023,27700.0
2014-02-13 14:40:00,57.96,57.97,57.94,57.97,36500.0,48.1023,48.1106,48.0857,48.1106,36500.0
2014-02-13 14:45:00,57.98,58.0,57.97,57.99,17400.0,48.1189,48.1355,48.1106,48.1272,17400.0
2014-02-13 14:50:00,57.99,58.02,57.99,57.99,71400.0,48.1272,48.1521,48.1272,48.1272,71400.0
2014-02-13 14:55:00,57.99,57.99,57.95,57.98,57900.0,48.1272,48.1272,48.094,48.1189,57900.0
2014-02-13 15:00:00,57.97,57.99,57.93,57.93,19400.0,48.1106,48.1272,48.0774,48.0774,19400.0
2014-02-13 15:05:00,57.93,57.98,57.92,57.98,431300.0,48.0774,48.1189,48.0691,48.1189,431300.0
2014-02-13 15:10:00,57.99,58.01,57.98,57.98,228600.0,48.1272,48.1438,48.1189,48.1189,228600.0
2014-02-13 15:15:00,57.98,57.99,57.95,57.97,289100.0,48.1189,48.1272,48.094,48.1106,289100.0
2014-02-13 15:20:00,57.97,57.98,57.95,57.96,265000.0,48.1106,48.1189,48.094,48.1023,265000.0
2014-02-13 15:25:00,57.95,57.98,57.95,57.97,58300.0,48.094,48.1189,48.094,48.1106,58300.0
2014-02-13 15:30:00,57.98,58.03,57.97,58.03,418100.0,48.1189,48.1604,48.1106,48.1604,418100.0
2014-02-13 15:35:00,58.02,58.03,57.99,57.99,88700.0,48.1521,48.1604,48.1272,48.1272,88700.0
2014-02-13 15:40:00,57.99,58.0,57.97,57.98,132500.0,48.1272,48.1355,48.1106,48.1189,132500.0
2014-02-13 15:45:00,57.98,57.99,57.95,57.98,140800.0,48.1189,48.1272,48.094,48.1189,140800.0
2014-02-13 15:50:00,57.98,58.02,57.98,58.01,284500.0,48.1189,48.1521,48.1189,48.1438,284500.0
2014-02-13 15:55:00,58.01,58.01,57.95,57.99,291600.0,48.1438,48.1438,48.094,48.1272,291600.0
2014-02-14 09:30:00,57.95,58.06,57.92,58.01,96000.0,48.094,48.1853,48.0691,48.1438,96000.0
2014-02-14 09:35:00,58.02,58.1,58.02,58.05,70900.0,48.1521,48.2185,48.1521,48.177,70900.0
2014-02-14 09:40:00,58.05,58.05,57.83,57.86,182500.0,48.177,48.177,47.9944,48.0193,182500.0
2014-02-14 09:45:00,57.87,57.96,57.86,57.93,65000.0,48.0276,48.1023,48.0193,48.0774,65000.0
2014-02-14 09:50:00,57.92,58.11,57.83,57.9,153000.0,48.0691,48.2268,47.9944,48.0525,153000.0
2014-02-14 09:55:00,57.9,57.95,57.83,57.95,81600.0,48.0525,48.094,47.9944,48.094,81600.0
2014-02-14 10:00:00,57.95,57.97,57.85,57.85,99600.0,48.094,48.1106,48.011,48.011,99600.0
2014-02-14 10:05:00,57.85,57.92,57.83,57.91,73700.0,48.011,48.0691,47.9944,48.0608,73700.0
2014-02-14 10:10:00,57.92,58.01,57.92,58.0,72100.0,48.0691,48.1438,48.0691,48.1355,72100.0
2014-02-14 10:15:00,57.99,58.0,57.93,57.96,406600.0,48.1272,48.1355,48.0774,48.1023,406600.0
2014-02-14 10:20:00,57.97,58.03,57.97,58.01,32300.0,48.1106,48.1604,48.1106,48.1438,32300.0
2014-02-14 10:25:00,58.01,58.09,58.01,58.05,24900.0,48.1438,48.2102,48.1438,48.177,24900.0
2014-02-14 10:30:00,58.06,58.17,58.05,58.15,46600.0,48.1853,48.2766,48.177,48.26,46600.0
2014-02-14 10:35:00,58.15,58.15,58.08,58.09,32200.0,48.26,48.26,48.2019,48.2102,32200.0
2014-02-14 10:40:00,58.09,58.13,58.08,58.09,47100.0,48.2102,48.2434,48.2019,48.2102,47100.0
2014-02-14 10:45:00,58.09,58.11,58.07,58.11,70600.0,48.2102,48.2268,48.1936,48.2268,70600.0
2014-02-14 10:50:00,58.11,58.15,58.1,58.11,45600.0,48.2268,48.26,48.2185,48.2268,45600.0
2014-02-14 10:55:00,58.11,58.12,58.06,58.08,70900.0,48.2268,48.2351,48.1853,48.2019,70900.0
2014-02-14 11:00:00,58.07,58.1,58.06,58.06,30000.0,48.1936,48.2185,48.1853,48.1853,30000.0
2014-02-14 11:05:00,58.05,58.09,58.04,58.04,39500.0,48.177,48.2102,48.1687,48.1687,39500.0
2014-02-14 11:10:00,58.05,58.08,58.01,58.02,29300.0,48.177,48.2019,48.1438,48.1521,29300.0
2014-02-14 11:15:00,58.01,58.02,57.99,58.01,171100.0,48.1438,48.1521,48.1272,48.1438,171100.0
2014-02-14 11:20:00,58.02,58.02,58.0,58.02,1363500.0,48.1521,48.1521,48.1355,48.1521,1363500.0
2014-02-14 11:25:00,58.02,58.06,58.01,58.02,87900.0,48.1521,48.1853,48.1438,48.1521,87900.0
2014-02-14 11:30:00,58.02,58.06,58.02,58.04,38500.0,48.1521,48.1853,48.1521,48.1687,38500.0
2014-02-14 11:35:00,58.04,58.06,58.04,58.05,35300.0,48.1687,48.1853,48.1687,48.177,35300.0
2014-02-14 11:40:00,58.05,58.08,58.05,58.06,34500.0,48.177,48.2019,48.177,48.1853,34500.0
2014-02-14 11:45:00,58.06,58.06,58.02,58.03,53800.0,48.1853,48.1853,48.1521,48.1604,53800.0
2014-02-14 11:50:00,58.03,58.1,58.02,58.06,34100.0,48.1604,48.2185,48.1521,48.1853,34100.0
2014-02-14 11:55:00,58.07,58.1,58.06,58.1,22200.0,48.1936,48.2185,48.1853,48.2185,22200.0
2014-02-14 12:00:00,58.09,58.11,58.07,58.07,38000.0,48.2102,48.2268,48.1936,48.1936,38000.0
2014-02-14 12:05:00,58.07,58.09,58.06,58.06,44600.0,48.1936,48.2102,48.1853,48.1853,44600.0
2014-02-14 12:10:00,58.07,58.08,58.05,58.07,30000.0,48.1936,48.2019,48.177,48.1936,30000.0
2014-02-14 12:15:00,58.07,58.08,58.04,58.06,37200.0,48.1936,48.2019,48.1687,48.1853,37200.0
2014-02-14 12:20:00,58.05,58.07,58.04,58.05,14900.0,48.177,48.1936,48.1687,48.177,14900.0
2014-02-14 12:25:00,58.05,58.05,58.02,58.02,46800.0,48.177,48.177,48.1521,48.1521,46800.0
2014-02-14 12:30:00,58.03,58.05,58.01,58.05,20200.0,48.1604,48.177,48.1438,48.177,20200.0
2014-02-14 12:35:00,58.05,58.05,58.02,58.03,50100.0,48.177,48.177,48.1521,48.1604,50100.0
2014-02-14 12:40:00,58.03,58.06,58.02,58.05,666000.0,48.1604,48.1853,48.1521,48.177,666000.0
2014-02-14 12:45:00,58.05,58.06,58.04,58.06,65100.0,48.177,48.1853,48.1687,48.1853,65100.0
2014-02-14 12:50:00,58.06,58.08,58.05,58.05,62700.0,48.1853,48.2019,48.177,48.177,62700.0
2014-02-14 12:55:00,58.05,58.06,58.04,58.06,157800.0,48.177,48.1853,48.1687,48.1853,157800.0
2014-02-14 13:00:00,58.05,58.08,58.04,58.08,54500.0,48.177,48.2019,48.1687,48.2019,54500.0
2014-02-14 13:05:00,58.07,58.09,58.03,58.09,469800.0,48.1936,48.2102,48.1604,48.2102,469800.0
2014-02-14 13:10:00,58.09,58.11,58.09,58.11,13000.0,48.2102,48.2268,48.2102,48.2268,13000.0
2014-02-14 13:15:00,58.11,58.11,58.09,58.11,14100.0,48.2268,48.2268,48.2102,48.2268,14100.0
2014-02-14 13:20:00,58.11,58.12,58.09,58.11,20000.0,48.2268,48.2351,48.2102,48.2268,20000.0
2014-02-14 13:25:00,58.12,58.14,58.09,58.12,35700.0,48.2351,48.2517,48.2102,48.2351,35700.0
2014-02-14 13:30:00,58.12,58.14,58.1,58.14,15600.0,48.2351,48.2517,48.2185,48.2517,15600.0
2014-02-14 13:35:00,58.14,58.17,58.13,58.17,30000.0,48.2517,48.2766,48.2434,48.2766,30000.0
2014-02-14 13:40:00,58.17,58.2,58.17,58.19,39300.0,48.2766,48.3015,48.2766,48.2932,39300.0
2014-02-14 13:45:00,58.19,58.23,58.18,58.21,63900.0,48.2932,48.3263,48.2849,48.3098,63900.0
2014-02-14 13:50:00,58.22,58.22,58.19,58.19,39600.0,48.318,48.318,48.2932,48.2932,39600.0
2014-02-14 13:55:00,58.18,58.2,58.17,58.19,38100.0,48.2849,48.3015,48.2766,48.2932,38100.0
2014-02-14 14:00:00,58.19,58.23,58.17,58.23,46000.0,48.2932,48.3263,48.2766,48.3263,46000.0
2014-02-14 14:05:00,58.23,58.23,58.19,58.19,49300.0,48.3263,48.3263,48.2932,48.2932,49300.0
2014-02-14 14:10:00,58.2,58.2,58.17,58.18,52200.0,48.3015,48.3015,48.2766,48.2849,52200.0
2014-02-14 14:15:00,58.18,58.22,58.17,58.21,49600.0,48.2849,48.318,48.2766,48.3098,49600.0
2014-02-14 14:20:00,58.22,58.22,58.18,58.18,36400.0,48.318,48.318,48.2849,48.2849,36400.0
2014-02-14 14:25:00,58.19,58.22,58.18,58.22,27100.0,48.2932,48.318,48.2849,48.318,27100.0
2014-02-14 14:30:00,58.21,58.24,58.21,58.22,152700.0,48.3098,48.3346,48.3098,48.318,152700.0
2014-02-14 14:35:00,58.21,58.22,58.2,58.21,23100.0,48.3098,48.318,48.3015,48.3098,23100.0
2014-02-14 14:40:00,58.21,58.26,58.2,58.25,53000.0,48.3098,48.3512,48.3015,48.3429,53000.0
2014-02-14 14:45:00,58.24,58.26,58.24,58.25,27400.0,48.3346,48.3512,48.3346,48.3429,27400.0
2014-02-14 14:50:00,58.25,58.28,58.24,58.26,43100.0,48.3429,48.3678,48.3346,48.3512,43100.0
2014-02-14 14:55:00,58.25,58.3,58.25,58.29,49700.0,48.3429,48.3844,48.3429,48.3761,49700.0
2014-02-14 15:00:00,58.28,58.29,58.27,58.29,47100.0,48.3678,48.3761,48.3595,48.3761,47100.0
2014-02-14 15:05:00,58.28,58.28,58.25,58.26,20300.0,48.3678,48.3678,48.3429,48.3512,20300.0
2014-02-14 15:10:00,58.25,58.26,58.21,58.21,36500.0,48.3429,48.3512,48.3098,48.3098,36500.0
2014-02-14 15:15:00,58.22,58.22,58.19,58.21,38400.0,48.318,48.318,48.2932,48.3098,38400.0
2014-02-14 15:20:00,58.21,58.24,58.19,58.22,50700.0,48.3098,48.3346,48.2932,48.318,50700.0
2014-02-14 15:25:00,58.23,58.23,58.21,58.21,22900.0,48.3263,48.3263,48.3098,48.3098,22900.0
2014-02-14 15:30:00,58.22,58.24,58.21,58.23,141400.0,48.318,48.3346,48.3098,48.3263,141400.0
2014-02-14 15:35:00,58.23,58.25,58.22,58.22,94400.0,48.3263,48.3429,48.318,48.318,94400.0
2014-02-14 15:40:00,58.22,58.22,58.17,58.19,124800.0,48.318,48.318,48.2766,48.2932,124800.0
2014-02-14 15:45:00,58.19,58.19,58.15,58.18,215800.0,48.2932,48.2932,48.26,48.2849,215800.0
2014-02-14 15:50:00,58.18,58.19,58.15,58.16,292000.0,48.2849,48.2932,48.26,48.2683,292000.0
2014-02-14 15:55:00,58.15,58.21,58.15,58.2,665100.0,48.26,48.3098,48.26,48.3015,665100.0
2014-02-18 09:30:00,58.47,58.65,58.35,58.62,355100.0,48.5255,48.6749,48.4259,48.65,355100.0
2014-02-18 09:35:00,58.63,58.63,58.57,58.59,355600.0,48.6583,48.6583,48.6085,48.6251,355600.0
2014-02-18 09:40:00,58.59,58.66,58.52,58.66,503700.0,48.6251,48.6832,48.567,48.6832,503700.0
2014-02-18 09:45:00,58.67,58.7,58.65,58.69,483400.0,48.6915,48.7164,48.6749,48.7081,483400.0
2014-02-18 09:50:00,58.69,58.72,58.64,58.66,934700.0,48.7081,48.733,48.6666,48.6832,934700.0
2014-02-18 09:55:00,58.65,58.67,58.58,58.6,736400.0,48.6749,48.6915,48.6168,48.6334,736400.0
2014-02-18 10:00:00,58.6,58.63,58.53,58.53,485100.0,48.6334,48.6583,48.5753,48.5753,485100.0
2014-02-18 10:05:00,58.53,58.64,58.5,58.62,256500.0,48.5753,48.6666,48.5504,48.65,256500.0
2014-02-18 10:10:00,58.62,58.65,58.58,58.63,228500.0,48.65,48.6749,48.6168,48.6583,228500.0
2014-02-18 10:15:00,58.63,58.69,58.63,58.68,121000.0,48.6583,48.7081,48.6583,48.6998,121000.0
2014-02-18 10:20:00,58.68,58.71,58.66,58.7,78900.0,48.6998,48.7247,48.6832,48.7164,78900.0
2014-02-18 10:25:00,58.7,58.71,58.62,58.68,108200.0,48.7164,48.7247,48.65,48.6998,108200.0
2014-02-18 10:30:00,58.68,58.72,58.65,58.67,144500.0,48.6998,48.733,48.6749,48.6915,144500.0
2014-02-18 10:35:00,58.67,58.71,58.65,58.7,271000.0,48.6915,48.7247,48.6749,48.7164,271000.0
2014-02-18 10:40:00,58.7,58.78,58.7,58.78,134800.0,48.7164,48.7828,48.7164,48.7828,134800.0
2014-02-18 10:45:00,58.77,58.78,58.75,58.76,131400.0,48.7745,48.7828,48.7579,48.7662,131400.0
2014-02-18 10:50:00,58.76,58.77,58.72,58.74,49200.0,48.7662,48.7745,48.733,48.7496,49200.0
2014-02-18 10:55:00,58.74,58.76,58.73,58.73,69700.0,48.7496,48.7662,48.7413,48.7413,69700.0
2014-02-18 11:00:00,58.73,58.76,58.69,58.7,56700.0,48.7413,48.7662,48.7081,48.7164,56700.0
2014-02-18 11:05:00,58.71,58.72,58.67,58.68,51000.0,48.7247,48.733,48.6915,48.6998,51000.0
2014-02-18 11:10:00,58.69,58.76,58.69,58.73,148300.0,48.7081,48.7662,48.7081,48.7413,148300.0
2014-02-18 11:15:00,58.73,58.8,58.73,58.79,182600.0,48.7413,48.7994,48.7413,48.7911,182600.0
2014-02-18 11:20:00,58.78,58.82,58.77,58.81,92600.0,48.7828,48.816,48.7745,48.8077,92600.0
2014-02-18 11:25:00,58.8,58.81,58.77,58.78,43600.0,48.7994,48.8077,48.7745,48.7828,43600.0
2014-02-18 11:30:00,58.79,58.8,58.73,58.74,68200.0,48.7911,48.7994,48.7413,48.7496,68200.0
2014-02-18 11:35:00,58.74,58.75,58.72,58.74,16400.0,48.7496,48.7579,48.733,48.7496,16400.0
2014-02-18 11:40:00,58.74,58.79,58.73,58.79,25000.0,48.7496,48.7911,48.7413,48.7911,25000.0
2014-02-18 11:45:00,58.79,58.79,58.69,58.7,46400.0,48.7911,48.7911,48.7081,48.7164,46400.0
2014-02-18 11:50:00,58.7,58.75,58.7,58.73,42500.0,48.7164,48.7579,48.7164,48.7413,42500.0
2014-02-18 11:55:00,58.72,58.73,58.68,58.68,68900.0,48.733,48.7413,48.6998,48.6998,68900.0
2014-02-18 12:00:00,58.68,58.75,58.68,58.75,35100.0,48.6998,48.7579,48.6998,48.7579,35100.0
2014-02-18 12:05:00,58.75,58.75,58.7,58.7,31400.0,48.7579,48.7579,48.7164,48.7164,31400.0
2014-02-18 12:10:00,58.7,58.71,58.68,58.7,125200.0,48.7164,48.7247,48.6998,48.7164,125200.0
2014-02-18 12:15:00,58.7,58.72,58.68,58.68,134500.0,48.7164,48.733,48.6998,48.6998,134500.0
2014-02-18 12:20:00,58.68,58.73,58.68,58.73,36900.0,48.6998,48.7413,48.6998,48.7413,36900.0
2014-02-18 12:25:00,58.73,58.77,58.71,58.74,29800.0,48.7413,48.7745,48.7247,48.7496,29800.0
2014-02-18 12:30:00,58.74,58.75,58.73,58.73,20100.0,48.7496,48.7579,48.7413,48.7413,20100.0
2014-02-18 12:35:00,58.73,58.79,58.73,58.79,120700.0,48.7413,48.7911,48.7413,48.7911,120700.0
2014-02-18 12:40:00,58.79,58.81,58.78,58.81,17700.0,48.7911,48.8077,48.7828,48.8077,17700.0
2014-02-18 12:45:00,58.81,58.83,58.76,58.78,33800.0,48.8077,48.8243,48.7662,48.7828,33800.0
2014-02-18 12:50:00,58.78,58.81,58.75,58.75,27400.0,48.7828,48.8077,48.7579,48.7579,27400.0
2014-02-18 12:55:00,58.76,58.8,58.75,58.77,16400.0,48.7662,48.7994,48.7579,48.7745,16400.0
2014-02-18 13:00:00,58.78,58.8,58.78,58.8,14400.0,48.7828,48.7994,48.7828,48.7994,14400.0
2014-02-18 13:05:00,58.8,58.8,58.79,58.8,17300.0,48.7994,48.7994,48.7911,48.7994,17300.0
2014-02-18 13:10:00,58.8,58.82,58.79,58.81,13100.0,48.7994,48.816,48.7911,48.8077,13100.0
2014-02-18 13:15:00,58.8,58.83,58.79,58.8,123300.0,48.7994,48.8243,48.7911,48.7994,123300.0
2014-02-18 13:20:00,58.8,58.81,58.77,58.78,38300.0,48.7994,48.8077,48.7745,48.7828,38300.0
2014-02-18 13:25:00,58.79,58.82,58.78,58.8,28700.0,48.7911,48.816,48.7828,48.7994,28700.0
2014-02-18 13:30:00,58.8,58.8,58.77,58.79,41800.0,48.7994,48.7994,48.7745,48.7911,41800.0
2014-02-18 13:35:00,58.79,58.81,58.78,58.8,14100.0,48.7911,48.8077,48.7828,48.7994,14100.0
2014-02-18 13:40:00,58.8,58.82,58.8,58.8,21600.0,48.7994,48.816,48.7994,48.7994,21600.0
2014-02-18 13:45:00,58.8,58.81,58.75,58.78,61800.0,48.7994,48.8077,48.7579,48.7828,61800.0
2014-02-18 13:50:00,58.78,58.79,58.76,58.79,33600.0,48.7828,48.7911,48.7662,48.7911,33600.0
2014-02-18 13:55:00,58.79,58.82,58.79,58.81,112900.0,48.7911,48.816,48.7911,48.8077,112900.0
2014-02-18 14:00:00,58.81,58.83,58.8,58.81,41400.0,48.8077,48.8243,48.7994,48.8077,41400.0
2014-02-18 14:05:00,58.82,58.85,58.82,58.84,130200.0,48.816,48.8409,48.816,48.8326,130200.0
2014-02-18 14:10:00,58.84,58.86,58.83,58.85,96300.0,48.8326,48.8492,48.8243,48.8409,96300.0
2014-02-18 14:15:00,58.85,58.87,58.82,58.83,159800.0,48.8409,48.8575,48.816,48.8243,159800.0
2014-02-18 14:20:00,58.83,58.85,58.82,58.85,105100.0,48.8243,48.8409,48.816,48.8409,105100.0
2014-02-18 14:25:00,58.85,58.85,58.81,58.81,182500.0,48.8409,48.8409,48.8077,48.8077,182500.0
2014-02-18 14:30:00,58.8,58.84,58.8,58.83,74600.0,48.7994,48.8326,48.7994,48.8243,74600.0
2014-02-18 14:35:00,58.84,58.85,58.81,58.84,54300.0,48.8326,48.8409,48.8077,48.8326,54300.0
2014-02-18 14:40:00,58.84,58.85,58.82,58.83,59800.0,48.8326,48.8409,48.816,48.8243,59800.0
2014-02-18 14:45:00,58.84,58.85,58.83,58.85,107500.0,48.8326,48.8409,48.8243,48.8409,107500.0
2014-02-18 14:50:00,58.84,58.85,58.81,58.82,78200.0,48.8326,48.8409,48.8077,48.816,78200.0
2014-02-18 14:55:00,58.83,58.83,58.79,58.79,104500.0,48.8243,48.8243,48.7911,48.7911,104500.0
2014-02-18 15:00:00,58.79,58.81,58.78,58.78,181800.0,48.7911,48.8077,48.7828,48.7828,181800.0
2014-02-18 15:05:00,58.78,58.79,58.76,58.77,53800.0,48.7828,48.7911,48.7662,48.7745,53800.0
2014-02-18 15:10:00,58.77,58.8,58.76,58.79,24700.0,48.7745,48.7994,48.7662,48.7911,24700.0
2014-02-18 15:15:00,58.78,58.79,58.77,58.77,73100.0,48.7828,48.7911,48.7745,48.7745,73100.0
2014-02-18 15:20:00,58.77,58.8,58.77,58.78,35400.0,48.7745,48.7994,48.7745,48.7828,35400.0
2014-02-18 15:25:00,58.78,58.8,58.77,58.77,123300.0,48.7828,48.7994,48.7745,48.7745,123300.0
2014-02-18 15:30:00,58.78,58.78,58.77,58.78,14300.0,48.7828,48.7828,48.7745,48.7828,14300.0
2014-02-18 15:35:00,58.77,58.78,58.76,58.77,77100.0,48.7745,48.7828,48.7662,48.7745,77100.0
2014-02-18 15:40:00,58.78,58.78,58.74,58.75,166100.0,48.7828,48.7828,48.7496,48.7579,166100.0
2014-02-18 15:45:00,58.76,58.76,58.73,58.75,139800.0,48.7662,48.7662,48.7413,48.7579,139800.0
2014-02-18 15:50:00,58.76,58.8,58.75,58.76,336900.0,48.7662,48.7994,48.7579,48.7662,336900.0
2014-02-18 15:55:00,58.76,58.76,58.69,58.72,364200.0,48.7662,48.7662,48.7081,48.733,364200.0
2014-02-19 09:30:00,58.73,58.75,58.59,58.65,221400.0,48.7413,48.7579,48.6251,48.6749,221400.0
2014-02-19 09:35:00,58.65,58.72,58.63,58.71,145600.0,48.6749,48.733,48.6583,48.7247,145600.0
2014-02-19 09:40:00,58.71,58.73,58.63,58.66,149800.0,48.7247,48.7413,48.6583,48.6832,149800.0
2014-02-19 09:45:00,58.67,58.71,58.65,58.69,101500.0,48.6915,48.7247,48.6749,48.7081,101500.0
2014-02-19 09:50:00,58.7,58.71,58.62,58.69,73400.0,48.7164,48.7247,48.65,48.7081,73400.0
2014-02-19 09:55:00,58.7,58.87,58.66,58.87,212000.0,48.7164,48.8575,48.6832,48.8575,212000.0
2014-02-19 10:00:00,58.87,58.9,58.7,58.73,207900.0,48.8575,48.8824,48.7164,48.7413,207900.0
2014-02-19 10:05:00,58.73,58.73,58.68,58.71,42300.0,48.7413,48.7413,48.6998,48.7247,42300.0
2014-02-19 10:10:00,58.71,58.85,58.71,58.85,34900.0,48.7247,48.8409,48.7247,48.8409,34900.0
2014-02-19 10:15:00,58.85,58.93,58.85,58.91,71100.0,48.8409,48.9073,48.8409,48.8907,71100.0
2014-02-19 10:20:00,58.9,58.9,58.86,58.88,43200.0,48.8824,48.8824,48.8492,48.8658,43200.0
2014-02-19 10:25:00,58.89,58.9,58.87,58.87,78600.0,48.8741,48.8824,48.8575,48.8575,78600.0
2014-02-19 10:30:00,58.88,58.92,58.87,58.88,370500.0,48.8658,48.899,48.8575,48.8658,370500.0
2014-02-19 10:35:00,58.88,58.94,58.88,58.9,82600.0,48.8658,48.9156,48.8658,48.8824,82600.0
2014-02-19 10:40:00,58.89,58.91,58.86,58.88,64100.0,48.8741,48.8907,48.8492,48.8658,64100.0
2014-02-19 10:45:00,58.88,58.88,58.84,58.84,55200.0,48.8658,48.8658,48.8326,48.8326,55200.0
2014-02-19 10:50:00,58.84,58.87,58.83,58.85,30900.0,48.8326,48.8575,48.8243,48.8409,30900.0
2014-02-19 10:55:00,58.85,58.87,58.81,58.84,54900.0,48.8409,48.8575,48.8077,48.8326,54900.0
2014-02-19 11:00:00,58.84,58.86,58.82,58.84,176700.0,48.8326,48.8492,48.816,48.8326,176700.0
2014-02-19 11:05:00,58.84,58.85,58.81,58.83,96200.0,48.8326,48.8409,48.8077,48.8243,96200.0
2014-02-19 11:10:00,58.82,58.86,58.81,58.83,74600.0,48.816,48.8492,48.8077,48.8243,74600.0
2014-02-19 11:15:00,58.84,58.87,58.83,58.85,34000.0,48.8326,48.8575,48.8243,48.8409,34000.0
2014-02-19 11:20:00,58.85,58.89,58.85,58.88,34700.0,48.8409,48.8741,48.8409,48.8658,34700.0
2014-02-19 11:25:00,58.88,58.9,58.87,58.88,31300.0,48.8658,48.8824,48.8575,48.8658,31300.0
2014-02-19 11:30:00,58.87,58.93,58.87,58.93,52300.0,48.8575,48.9073,48.8575,48.9073,52300.0
2014-02-19 11:35:00,58.93,58.94,58.88,58.9,56500.0,48.9073,48.9156,48.8658,48.8824,56500.0
2014-02-19 11:40:00,58.89,58.94,58.88,58.92,46200.0,48.8741,48.9156,48.8658,48.899,46200.0
2014-02-19 11:45:00,58.93,58.94,58.91,58.92,32300.0,48.9073,48.9156,48.8907,48.899,32300.0
2014-02-19 11:50:00,58.93,58.93,58.9,58.9,47400.0,48.9073,48.9073,48.8824,48.8824,47400.0
2014-02-19 11:55:00,58.9,58.92,58.72,58.73,94800.0,48.8824,48.899,48.733,48.7413,94800.0
2014-02-19 12:00:00,58.72,58.75,58.67,58.72,1165900.0,48.733,48.7579,48.6915,48.733,1165900.0
2014-02-19 12:05:00,58.72,58.75,58.68,58.68,243900.0,48.733,48.7579,48.6998,48.6998,243900.0
2014-02-19 12:10:00,58.69,58.71,58.68,58.69,97600.0,48.7081,48.7247,48.6998,48.7081,97600.0
2014-02-19 12:15:00,58.69,58.7,58.59,58.61,120100.0,48.7081,48.7164,48.6251,48.6417,120100.0
2014-02-19 12:20:00,58.6,58.6,58.48,58.56,280800.0,48.6334,48.6334,48.5338,48.6002,280800.0
2014-02-19 12:25:00,58.57,58.59,58.54,58.58,60600.0,48.6085,48.6251,48.5836,48.6168,60600.0
2014-02-19 12:30:00,58.58,58.64,58.58,58.61,59800.0,48.6168,48.6666,48.6168,48.6417,59800.0
2014-02-19 12:35:00,58.61,58.61,58.58,58.6,104300.0,48.6417,48.6417,48.6168,48.6334,104300.0
2014-02-19 12:40:00,58.59,58.6,58.54,58.57,76400.0,48.6251,48.6334,48.5836,48.6085,76400.0
2014-02-19 12:45:00,58.57,58.59,58.54,58.56,157700.0,48.6085,48.6251,48.5836,48.6002,157700.0
2014-02-19 12:50:00,58.56,58.6,58.55,58.56,57200.0,48.6002,48.6334,48.5919,48.6002,57200.0
2014-02-19 12:55:00,58.56,58.61,58.55,58.6,186100.0,48.6002,48.6417,48.5919,48.6334,186100.0
2014-02-19 13:00:00,58.6,58.61,58.57,58.6,20600.0,48.6334,48.6417,48.6085,48.6334,20600.0
2014-02-19 13:05:00,58.6,58.66,58.57,58.65,52000.0,48.6334,48.6832,48.6085,48.6749,52000.0
2014-02-19 13:10:00,58.65,58.69,58.63,58.68,64800.0,48.6749,48.7081,48.6583,48.6998,64800.0
2014-02-19 13:15:00,58.69,58.7,58.66,58.66,35500.0,48.7081,48.7164,48.6832,48.6832,35500.0
2014-02-19 13:20:00,58.67,58.68,58.64,58.67,45200.0,48.6915,48.6998,48.6666,48.6915,45200.0
2014-02-19 13:25:00,58.67,58.68,58.63,58.65,40100.0,48.6915,48.6998,48.6583,48.6749,40100.0
2014-02-19 13:30:00,58.65,58.67,58.64,58.64,31700.0,48.6749,48.6915,48.6666,48.6666,31700.0
2014-02-19 13:35:00,58.65,58.65,58.6,58.61,93900.0,48.6749,48.6749,48.6334,48.6417,93900.0
2014-02-19 13:40:00,58.61,58.63,58.6,58.61,37200.0,48.6417,48.6583,48.6334,48.6417,37200.0
2014-02-19 13:45:00,58.61,58.62,58.6,58.62,19800.0,48.6417,48.65,48.6334,48.65,19800.0
2014-02-19 13:50:00,58.62,58.66,58.62,58.64,47200.0,48.65,48.6832,48.65,48.6666,47200.0
2014-02-19 13:55:00,58.64,58.65,58.58,58.59,48000.0,48.6666,48.6749,48.6168,48.6251,48000.0
2014-02-19 14:00:00,58.59,58.67,58.57,58.6,121400.0,48.6251,48.6915,48.6085,48.6334,121400.0
2014-02-19 14:05:00,58.59,58.7,58.59,58.69,68400.0,48.6251,48.7164,48.6251,48.7081,68400.0
2014-02-19 14:10:00,58.69,58.7,58.63,58.66,135200.0,48.7081,48.7164,48.6583,48.6832,135200.0
2014-02-19 14:15:00,58.65,58.65,58.59,58.62,109100.0,48.6749,48.6749,48.6251,48.65,109100.0
2014-02-19 14:20:00,58.62,58.62,58.52,58.6,148700.0,48.65,48.65,48.567,48.6334,148700.0
2014-02-19 14:25:00,58.6,58.64,58.55,58.64,53600.0,48.6334,48.6666,48.5919,48.6666,53600.0
2014-02-19 14:30:00,58.65,58.65,58.6,58.62,71700.0,48.6749,48.6749,48.6334,48.65,71700.0
2014-02-19 14:35:00,58.62,58.67,58.6,58.65,96500.0,48.65,48.6915,48.6334,48.6749,96500.0
2014-02-19 14:40:00,58.64,58.69,58.58,58.58,137400.0,48.6666,48.7081,48.6168,48.6168,137400.0
2014-02-19 14:45:00,58.58,58.61,58.55,58.59,81500.0,48.6168,48.6417,48.5919,48.6251,81500.0
2014-02-19 14:50:00,58.58,58.61,58.57,58.6,146500.0,48.6168,48.6417,48.6085,48.6334,146500.0
2014-02-19 14:55:00,58.6,58.6,58.5,58.57,102300.0,48.6334,48.6334,48.5504,48.6085,102300.0
2014-02-19 15:00:00,58.57,58.61,58.56,58.58,77900.0,48.6085,48.6417,48.6002,48.6168,77900.0
2014-02-19 15:05:00,58.58,58.58,58.55,58.55,36900.0,48.6168,48.6168,48.5919,48.5919,36900.0
2014-02-19 15:10:00,58.55,58.55,58.46,58.49,313700.0,48.5919,48.5919,48.5172,48.5421,313700.0
2014-02-19 15:15:00,58.5,58.52,58.43,58.45,170800.0,48.5504,48.567,48.4923,48.5089,170800.0
2014-02-19 15:20:00,58.44,58.47,58.42,58.45,101100.0,48.5006,48.5255,48.484,48.5089,101100.0
2014-02-19 15:25:00,58.46,58.46,58.4,58.41,358300.0,48.5172,48.5172,48.4674,48.4757,358300.0
2014-02-19 15:30:00,58.42,58.43,58.38,58.38,110900.0,48.484,48.4923,48.4508,48.4508,110900.0
2014-02-19 15:35:00,58.38,58.42,58.37,58.41,126800.0,48.4508,48.484,48.4425,48.4757,126800.0
2014-02-19 15:40:00,58.41,58.43,58.37,58.38,430000.0,48.4757,48.4923,48.4425,48.4508,430000.0
2014-02-19 15:45:00,58.38,58.4,58.33,58.37,295600.0,48.4508,48.4674,48.4093,48.4425,295600.0
2014-02-19 15:50:00,58.36,58.4,58.31,58.33,306100.0,48.4342,48.4674,48.3927,48.4093,306100.0
2014-02-19 15:55:00,58.33,58.38,58.31,58.37,541800.0,48.4093,48.4508,48.3927,48.4425,541800.0
2014-02-20 09:30:00,58.47,58.6,58.37,58.52,222300.0,48.5255,48.6334,48.4425,48.567,222300.0
2014-02-20 09:35:00,58.52,58.54,58.39,58.4,460500.0,48.567,48.5836,48.4591,48.4674,460500.0
2014-02-20 09:40:00,58.38,58.45,58.37,58.41,159600.0,48.4508,48.5089,48.4425,48.4757,159600.0
2014-02-20 09:45:00,58.41,58.42,58.28,58.28,84400.0,48.4757,48.484,48.3678,48.3678,84400.0
2014-02-20 09:50:00,58.28,58.35,58.28,58.29,60100.0,48.3678,48.4259,48.3678,48.3761,60100.0
2014-02-20 09:55:00,58.29,58.36,58.28,58.35,71800.0,48.3761,48.4342,48.3678,48.4259,71800.0
2014-02-20 10:00:00,58.35,58.43,58.27,58.43,121900.0,48.4259,48.4923,48.3595,48.4923,121900.0
2014-02-20 10:05:00,58.43,58.44,58.34,58.35,92200.0,48.4923,48.5006,48.4176,48.4259,92200.0
2014-02-20 10:10:00,58.36,58.52,58.36,58.52,97200.0,48.4342,48.567,48.4342,48.567,97200.0
2014-02-20 10:15:00,58.53,58.57,58.5,58.52,79400.0,48.5753,48.6085,48.5504,48.567,79400.0
2014-02-20 10:20:00,58.52,58.57,58.5,58.57,59500.0,48.567,48.6085,48.5504,48.6085,59500.0
2014-02-20 10:25:00,58.57,58.64,58.56,58.6,60500.0,48.6085,48.6666,48.6002,48.6334,60500.0
2014-02-20 10:30:00,58.6,58.73,58.6,58.71,143000.0,48.6334,48.7413,48.6334,48.7247,143000.0
2014-02-20 10:35:00,58.71,58.74,58.69,58.73,94000.0,48.7247,48.7496,48.7081,48.7413,94000.0
2014-02-20 10:40:00,58.74,58.77,58.7,58.7,134500.0,48.7496,48.7745,48.7164,48.7164,134500.0
2014-02-20 10:45:00,58.71,58.72,58.67,58.69,395500.0,48.7247,48.733,48.6915,48.7081,395500.0
2014-02-20 10:50:00,58.69,58.72,58.66,58.71,79200.0,48.7081,48.733,48.6832,48.7247,79200.0
2014-02-20 10:55:00,58.72,58.76,58.68,58.69,239600.0,48.733,48.7662,48.6998,48.7081,239600.0
2014-02-20 11:00:00,58.7,58.73,58.68,58.7,88800.0,48.7164,48.7413,48.6998,48.7164,88800.0
2014-02-20 11:05:00,58.71,58.77,58.71,58.74,87000.0,48.7247,48.7745,48.7247,48.7496,87000.0
2014-02-20 11:10:00,58.74,58.75,58.68,58.69,173100.0,48.7496,48.7579,48.6998,48.7081,173100.0
2014-02-20 11:15:00,58.7,58.71,58.68,58.69,29600.0,48.7164,48.7247,48.6998,48.7081,29600.0
2014-02-20 11:20:00,58.69,58.71,58.66,58.66,25400.0,48.7081,48.7247,48.6832,48.6832,25400.0
2014-02-20 11:25:00,58.65,58.67,58.61,58.65,40700.0,48.6749,48.6915,48.6417,48.6749,40700.0
2014-02-20 11:30:00,58.66,58.66,58.64,58.65,21900.0,48.6832,48.6832,48.6666,48.6749,21900.0
2014-02-20 11:35:00,58.65,58.69,58.6,58.62,45300.0,48.6749,48.7081,48.6334,48.65,45300.0
2014-02-20 11:40:00,58.63,58.65,58.61,58.63,62200.0,48.6583,48.6749,48.6417,48.6583,62200.0
2014-02-20 11:45:00,58.64,58.7,58.64,58.67,340400.0,48.6666,48.7164,48.6666,48.6915,340400.0
2014-02-20 11:50:00,58.68,58.68,58.62,58.66,66900.0,48.6998,48.6998,48.65,48.6832,66900.0
2014-02-20 11:55:00,58.66,58.68,58.65,58.68,124200.0,48.6832,48.6998,48.6749,48.6998,124200.0
2014-02-20 12:00:00,58.68,58.69,58.66,58.67,142000.0,48.6998,48.7081,48.6832,48.6915,142000.0
2014-02-20 12:05:00,58.67,58.71,58.66,58.71,144300.0,48.6915,48.7247,48.6832,48.7247,144300.0
2014-02-20 12:10:00,58.71,58.75,58.7,58.7,52500.0,48.7247,48.7579,48.7164,48.7164,52500.0
2014-02-20 12:15:00,58.69,58.82,58.68,58.79,67400.0,48.7081,48.816,48.6998,48.7911,67400.0
2014-02-20 12:20:00,58.79,58.84,58.79,58.84,42300.0,48.7911,48.8326,48.7911,48.8326,42300.0
2014-02-20 12:25:00,58.85,58.87,58.81,58.85,72200.0,48.8409,48.8575,48.8077,48.8409,72200.0
2014-02-20 12:30:00,58.86,58.87,58.84,58.86,54500.0,48.8492,48.8575,48.8326,48.8492,54500.0
2014-02-20 12:35:00,58.86,58.87,58.83,58.85,12300.0,48.8492,48.8575,48.8243,48.8409,12300.0
2014-02-20 12:40:00,58.86,58.89,58.82,58.83,336200.0,48.8492,48.8741,48.816,48.8243,336200.0
2014-02-20 12:45:00,58.83,58.85,58.82,58.82,25200.0,48.8243,48.8409,48.816,48.816,25200.0
2014-02-20 12:50:00,58.82,58.84,58.8,58.81,36400.0,48.816,48.8326,48.7994,48.8077,36400.0
2014-02-20 12:55:00,58.8,58.83,58.79,58.81,27800.0,48.7994,48.8243,48.7911,48.8077,27800.0
2014-02-20 13:00:00,58.81,58.85,58.81,58.85,18900.0,48.8077,48.8409,48.8077,48.8409,18900.0
2014-02-20 13:05:00,58.85,58.85,58.82,58.85,41500.0,48.8409,48.8409,48.816,48.8409,41500.0
2014-02-20 13:10:00,58.84,58.85,58.81,58.83,19100.0,48.8326,48.8409,48.8077,48.8243,19100.0
2014-02-20 13:15:00,58.83,58.84,58.81,58.84,28300.0,48.8243,48.8326,48.8077,48.8326,28300.0
2014-02-20 13:20:00,58.84,58.85,58.83,58.85,26000.0,48.8326,48.8409,48.8243,48.8409,26000.0
2014-02-20 13:25:00,58.85,58.86,58.84,58.84,24800.0,48.8409,48.8492,48.8326,48.8326,24800.0
2014-02-20 13:30:00,58.85,58.89,58.85,58.85,219700.0,48.8409,48.8741,48.8409,48.8409,219700.0
2014-02-20 13:35:00,58.85,58.85,58.84,58.85,30700.0,48.8409,48.8409,48.8326,48.8409,30700.0
2014-02-20 13:40:00,58.85,58.87,58.83,58.85,46300.0,48.8409,48.8575,48.8243,48.8409,46300.0
2014-02-20 13:45:00,58.85,58.88,58.83,58.84,59900.0,48.8409,48.8658,48.8243,48.8326,59900.0
2014-02-20 13:50:00,58.85,58.9,58.85,58.89,236500.0,48.8409,48.8824,48.8409,48.8741,236500.0
2014-02-20 13:55:00,58.9,58.92,58.89,58.91,27500.0,48.8824,48.899,48.8741,48.8907,27500.0
2014-02-20 14:00:00,58.91,58.91,58.85,58.86,50100.0,48.8907,48.8907,48.8409,48.8492,50100.0
2014-02-20 14:05:00,58.86,58.87,58.85,58.86,29300.0,48.8492,48.8575,48.8409,48.8492,29300.0
2014-02-20 14:10:00,58.87,58.93,58.86,58.93,38600.0,48.8575,48.9073,48.8492,48.9073,38600.0
2014-02-20 14:15:00,58.92,58.97,58.91,58.95,83900.0,48.899,48.9405,48.8907,48.9239,83900.0
2014-02-20 14:20:00,58.95,58.97,58.93,58.94,62000.0,48.9239,48.9405,48.9073,48.9156,62000.0
2014-02-20 14:25:00,58.94,58.96,58.9,58.93,52600.0,48.9156,48.9322,48.8824,48.9073,52600.0
2014-02-20 14:30:00,58.93,58.94,58.9,58.92,53100.0,48.9073,48.9156,48.8824,48.899,53100.0
2014-02-20 14:35:00,58.92,58.93,58.89,58.91,50500.0,48.899,48.9073,48.8741,48.8907,50500.0
2014-02-20 14:40:00,58.91,58.95,58.91,58.95,30600.0,48.8907,48.9239,48.8907,48.9239,30600.0
2014-02-20 14:45:00,58.95,58.97,58.95,58.96,53500.0,48.9239,48.9405,48.9239,48.9322,53500.0
2014-02-20 14:50:00,58.96,58.98,58.92,58.92,63600.0,48.9322,48.9488,48.899,48.899,63600.0
2014-02-20 14:55:00,58.92,58.96,58.89,58.96,473400.0,48.899,48.9322,48.8741,48.9322,473400.0
2014-02-20 15:00:00,58.96,58.99,58.94,58.97,47200.0,48.9322,48.9571,48.9156,48.9405,47200.0
2014-02-20 15:05:00,58.97,58.99,58.97,58.98,10200.0,48.9405,48.9571,48.9405,48.9488,10200.0
2014-02-20 15:10:00,58.99,59.0,58.98,58.99,28100.0,48.9571,48.9654,48.9488,48.9571,28100.0
2014-02-20 15:15:00,58.99,59.0,58.98,58.98,24700.0,48.9571,48.9654,48.9488,48.9488,24700.0
2014-02-20 15:20:00,58.98,59.01,58.96,58.96,52500.0,48.9488,48.9737,48.9322,48.9322,52500.0
2014-02-20 15:25:00,58.96,58.99,58.95,58.97,65700.0,48.9322,48.9571,48.9239,48.9405,65700.0
2014-02-20 15:30:00,58.97,58.99,58.95,58.95,106100.0,48.9405,48.9571,48.9239,48.9239,106100.0
2014-02-20 15:35:00,58.95,58.97,58.93,58.93,59900.0,48.9239,48.9405,48.9073,48.9073,59900.0
2014-02-20 15:40:00,58.94,58.98,58.92,58.97,102600.0,48.9156,48.9488,48.899,48.9405,102600.0
2014-02-20 15:45:00,58.97,59.01,58.96,59.0,123000.0,48.9405,48.9737,48.9322,48.9654,123000.0
2014-02-20 15:50:00,59.0,59.01,58.93,58.94,318500.0,48.9654,48.9737,48.9073,48.9156,318500.0
2014-02-20 15:55:00,58.94,58.97,58.89,58.89,1640900.0,48.9156,48.9405,48.8741,48.8741,1640900.0
2014-02-21 09:30:00,58.98,59.06,58.8,58.81,200900.0,48.9488,49.0152,48.7994,48.8077,200900.0
2014-02-21 09:35:00,58.81,58.84,58.74,58.76,139500.0,48.8077,48.8326,48.7496,48.7662,139500.0
2014-02-21 09:40:00,58.77,58.86,58.77,58.85,133100.0,48.7745,48.8492,48.7745,48.8409,133100.0
2014-02-21 09:45:00,58.86,58.94,58.86,58.92,153100.0,48.8492,48.9156,48.8492,48.899,153100.0
2014-02-21 09:50:00,58.93,59.04,58.93,59.02,56200.0,48.9073,48.9986,48.9073,48.982,56200.0
2014-02-21 09:55:00,59.01,59.07,59.0,59.05,83700.0,48.9737,49.0235,48.9654,49.0069,83700.0
2014-02-21 10:00:00,59.05,59.08,59.01,59.07,110900.0,49.0069,49.0318,48.9737,49.0235,110900.0
2014-02-21 10:05:00,59.07,59.07,58.98,59.02,62600.0,49.0235,49.0235,48.9488,48.982,62600.0
2014-02-21 10:10:00,59.02,59.04,58.99,59.0,104300.0,48.982,48.9986,48.9571,48.9654,104300.0
2014-02-21 10:15:00,59.01,59.04,58.99,59.03,33700.0,48.9737,48.9986,48.9571,48.9903,33700.0
2014-02-21 10:20:00,59.02,59.03,58.94,58.96,138900.0,48.982,48.9903,48.9156,48.9322,138900.0
2014-02-21 10:25:00,58.96,58.98,58.93,58.95,89800.0,48.9322,48.9488,48.9073,48.9239,89800.0
2014-02-21 10:30:00,58.96,59.03,58.96,58.98,46700.0,48.9322,48.9903,48.9322,48.9488,46700.0
2014-02-21 10:35:00,58.99,59.04,58.99,59.04,26800.0,48.9571,48.9986,48.9571,48.9986,26800.0
2014-02-21 10:40:00,59.04,59.1,59.04,59.09,65500.0,48.9986,49.0484,48.9986,49.0401,65500.0
2014-02-21 10:45:00,59.09,59.15,59.08,59.15,35200.0,49.0401,49.0899,49.0318,49.0899,35200.0
2014-02-21 10:50:00,59.15,59.17,59.13,59.16,58900.0,49.0899,49.1065,49.0733,49.0982,58900.0
2014-02-21 10:55:00,59.15,59.18,59.14,59.16,137300.0,49.0899,49.1148,49.0816,49.0982,137300.0
2014-02-21 11:00:00,59.17,59.22,59.14,59.2,141100.0,49.1065,49.148,49.0816,49.1314,141100.0
2014-02-21 11:05:00,59.2,59.21,59.15,59.16,180500.0,49.1314,49.1397,49.0899,49.0982,180500.0
2014-02-21 11:10:00,59.16,59.17,59.08,59.12,170500.0,49.0982,49.1065,49.0318,49.065,170500.0
2014-02-21 11:15:00,59.12,59.15,59.12,59.12,44500.0,49.065,49.0899,49.065,49.065,44500.0
2014-02-21 11:20:00,59.12,59.17,59.12,59.16,39900.0,49.065,49.1065,49.065,49.0982,39900.0
2014-02-21 11:25:00,59.15,59.17,59.13,59.14,50600.0,49.0899,49.1065,49.0733,49.0816,50600.0
2014-02-21 11:30:00,59.15,59.18,59.14,59.18,39100.0,49.0899,49.1148,49.0816,49.1148,39100.0
2014-02-21 11:35:00,59.18,59.18,59.13,59.15,107300.0,49.1148,49.1148,49.0733,49.0899,107300.0
2014-02-21 11:40:00,59.15,59.19,59.14,59.16,62400.0,49.0899,49.1231,49.0816,49.0982,62400.0
2014-02-21 11:45:00,59.16,59.18,59.14,59.16,27700.0,49.0982,49.1148,49.0816,49.0982,27700.0
2014-02-21 11:50:00,59.17,59.18,59.12,59.13,30100.0,49.1065,49.1148,49.065,49.0733,30100.0
2014-02-21 11:55:00,59.14,59.14,59.11,59.12,14800.0,49.0816,49.0816,49.0567,49.065,14800.0
2014-02-21 12:00:00,59.13,59.16,59.12,59.16,26100.0,49.0733,49.0982,49.065,49.0982,26100.0
2014-02-21 12:05:00,59.15,59.16,59.13,59.13,19300.0,49.0899,49.0982,49.0733,49.0733,19300.0
2014-02-21 12:10:00,59.14,59.16,59.13,59.14,27000.0,49.0816,49.0982,49.0733,49.0816,27000.0
2014-02-21 12:15:00,59.13,59.18,59.11,59.17,284500.0,49.0733,49.1148,49.0567,49.1065,284500.0
2014-02-21 12:20:00,59.17,59.17,59.15,59.15,22500.0,49.1065,49.1065,49.0899,49.0899,22500.0
2014-02-21 12:25:00,59.15,59.16,59.13,59.14,23400.0,49.0899,49.0982,49.0733,49.0816,23400.0
2014-02-21 12:30:00,59.13,59.16,59.11,59.12,30500.0,49.0733,49.0982,49.0567,49.065,30500.0
2014-02-21 12:35:00,59.1,59.11,59.08,59.11,16800.0,49.0484,49.0567,49.0318,49.0567,16800.0
2014-02-21 12:40:00,59.11,59.11,59.07,59.08,32300.0,49.0567,49.0567,49.0235,49.0318,32300.0
2014-02-21 12:45:00,59.07,59.07,59.0,59.04,35300.0,49.0235,49.0235,48.9654,48.9986,35300.0
2014-02-21 12:50:00,59.04,59.05,59.04,59.05,13700.0,48.9986,49.0069,48.9986,49.0069,13700.0
2014-02-21 12:55:00,59.05,59.06,59.03,59.05,9100.0,49.0069,49.0152,48.9903,49.0069,9100.0
2014-02-21 13:00:00,59.06,59.07,59.05,59.05,8400.0,49.0152,49.0235,49.0069,49.0069,8400.0
2014-02-21 13:05:00,59.05,59.09,59.03,59.09,36600.0,49.0069,49.0401,48.9903,49.0401,36600.0
2014-02-21 13:10:00,59.1,59.11,59.07,59.11,25600.0,49.0484,49.0567,49.0235,49.0567,25600.0
2014-02-21 13:15:00,59.11,59.11,59.07,59.08,19100.0,49.0567,49.0567,49.0235,49.0318,19100.0
2014-02-21 13:20:00,59.09,59.11,59.08,59.11,16400.0,49.0401,49.0567,49.0318,49.0567,16400.0
2014-02-21 13:25:00,59.11,59.11,59.07,59.09,23900.0,49.0567,49.0567,49.0235,49.0401,23900.0
2014-02-21 13:30:00,59.09,59.11,59.06,59.07,20500.0,49.0401,49.0567,49.0152,49.0235,20500.0
2014-02-21 13:35:00,59.06,59.07,59.01,59.01,51900.0,49.0152,49.0235,48.9737,48.9737,51900.0
2014-02-21 13:40:00,59.0,59.03,58.99,59.02,17600.0,48.9654,48.9903,48.9571,48.982,17600.0
2014-02-21 13:45:00,59.02,59.04,59.0,59.02,18500.0,48.982,48.9986,48.9654,48.982,18500.0
2014-02-21 13:50:00,59.02,59.03,58.99,59.0,34700.0,48.982,48.9903,48.9571,48.9654,34700.0
2014-02-21 13:55:00,59.0,59.01,58.98,58.98,25500.0,48.9654,48.9737,48.9488,48.9488,25500.0
2014-02-21 14:00:00,58.98,59.01,58.98,58.98,82700.0,48.9488,48.9737,48.9488,48.9488,82700.0
2014-02-21 14:05:00,58.99,59.0,58.97,58.97,25200.0,48.9571,48.9654,48.9405,48.9405,25200.0
2014-02-21 14:10:00,58.97,58.98,58.91,58.91,52000.0,48.9405,48.9488,48.8907,48.8907,52000.0
2014-02-21 14:15:00,58.91,58.92,58.9,58.9,35900.0,48.8907,48.899,48.8824,48.8824,35900.0
2014-02-21 14:20:00,58.91,58.93,58.89,58.91,26800.0,48.8907,48.9073,48.8741,48.8907,26800.0
2014-02-21 14:25:00,58.9,58.92,58.87,58.87,30000.0,48.8824,48.899,48.8575,48.8575,30000.0
2014-02-21 14:30:00,58.87,58.87,58.81,58.85,138600.0,48.8575,48.8575,48.8077,48.8409,138600.0
2014-02-21 14:35:00,58.85,58.86,58.83,58.83,60400.0,48.8409,48.8492,48.8243,48.8243,60400.0
2014-02-21 14:40:00,58.83,58.89,58.83,58.88,63300.0,48.8243,48.8741,48.8243,48.8658,63300.0
2014-02-21 14:45:00,58.88,58.89,58.86,58.87,22500.0,48.8658,48.8741,48.8492,48.8575,22500.0
2014-02-21 14:50:00,58.88,58.89,58.85,58.86,18700.0,48.8658,48.8741,48.8409,48.8492,18700.0
2014-02-21 14:55:00,58.87,58.91,58.87,58.88,23000.0,48.8575,48.8907,48.8575,48.8658,23000.0
2014-02-21 15:00:00,58.88,58.88,58.86,58.86,23900.0,48.8658,48.8658,48.8492,48.8492,23900.0
2014-02-21 15:05:00,58.87,58.94,58.87,58.94,27800.0,48.8575,48.9156,48.8575,48.9156,27800.0
2014-02-21 15:10:00,58.93,58.93,58.9,58.92,46300.0,48.9073,48.9073,48.8824,48.899,46300.0
2014-02-21 15:15:00,58.93,58.96,58.92,58.96,50200.0,48.9073,48.9322,48.899,48.9322,50200.0
2014-02-21 15:20:00,58.95,58.97,58.95,58.96,50000.0,48.9239,48.9405,48.9239,48.9322,50000.0
2014-02-21 15:25:00,58.95,59.01,58.95,58.98,37100.0,48.9239,48.9737,48.9239,48.9488,37100.0
2014-02-21 15:30:00,58.98,59.02,58.95,58.96,50700.0,48.9488,48.982,48.9239,48.9322,50700.0
2014-02-21 15:35:00,58.96,58.97,58.9,58.91,91000.0,48.9322,48.9405,48.8824,48.8907,91000.0
2014-02-21 15:40:00,58.91,58.94,58.9,58.9,46000.0,48.8907,48.9156,48.8824,48.8824,46000.0
2014-02-21 15:45:00,58.9,58.94,58.87,58.91,112400.0,48.8824,48.9156,48.8575,48.8907,112400.0
2014-02-21 15:50:00,58.91,58.91,58.86,58.87,116300.0,48.8907,48.8907,48.8492,48.8575,116300.0
2014-02-21 15:55:00,58.86,58.87,58.78,58.8,255900.0,48.8492,48.8575,48.7828,48.7994,255900.0
2014-02-24 09:30:00,59.01,59.21,58.92,59.18,194900.0,48.9737,49.1397,48.899,49.1148,194900.0
2014-02-24 09:35:00,59.2,59.33,59.18,59.32,158900.0,49.1314,49.2393,49.1148,49.231,158900.0
2014-02-24 09:40:00,59.32,59.34,59.27,59.31,111400.0,49.231,49.2476,49.1895,49.2227,111400.0
2014-02-24 09:45:00,59.32,59.42,59.31,59.39,147500.0,49.231,49.314,49.2227,49.2891,147500.0
2014-02-24 09:50:00,59.4,59.52,59.4,59.5,354700.0,49.2974,49.3969,49.2974,49.3803,354700.0
2014-02-24 09:55:00,59.49,59.5,59.42,59.42,57300.0,49.3721,49.3803,49.314,49.314,57300.0
2014-02-24 10:00:00,59.42,59.46,59.33,59.34,100000.0,49.314,49.3472,49.2393,49.2476,100000.0
2014-02-24 10:05:00,59.34,59.4,59.34,59.39,79300.0,49.2476,49.2974,49.2476,49.2891,79300.0
2014-02-24 10:10:00,59.38,59.42,59.37,59.39,32200.0,49.2808,49.314,49.2725,49.2891,32200.0
2014-02-24 10:15:00,59.4,59.42,59.38,59.38,37800.0,49.2974,49.314,49.2808,49.2808,37800.0
2014-02-24 10:20:00,59.39,59.4,59.35,59.36,42000.0,49.2891,49.2974,49.2559,49.2642,42000.0
2014-02-24 10:25:00,59.36,59.4,59.36,59.4,40800.0,49.2642,49.2974,49.2642,49.2974,40800.0
2014-02-24 10:30:00,59.4,59.41,59.36,59.39,38900.0,49.2974,49.3057,49.2642,49.2891,38900.0
2014-02-24 10:35:00,59.38,59.49,59.38,59.45,102800.0,49.2808,49.3721,49.2808,49.3389,102800.0
2014-02-24 10:40:00,59.45,59.47,59.44,59.47,43600.0,49.3389,49.3555,49.3306,49.3555,43600.0
2014-02-24 10:45:00,59.47,59.48,59.43,59.44,49400.0,49.3555,49.3638,49.3223,49.3306,49400.0
2014-02-24 10:50:00,59.45,59.46,59.41,59.44,40100.0,49.3389,49.3472,49.3057,49.3306,40100.0
2014-02-24 10:55:00,59.44,59.47,59.43,59.43,138400.0,49.3306,49.3555,49.3223,49.3223,138400.0
2014-02-24 11:00:00,59.43,59.45,59.42,59.43,24800.0,49.3223,49.3389,49.314,49.3223,24800.0
2014-02-24 11:05:00,59.42,59.46,59.42,59.43,40200.0,49.314,49.3472,49.314,49.3223,40200.0
2014-02-24 11:10:00,59.43,59.48,59.43,59.46,48500.0,49.3223,49.3638,49.3223,49.3472,48500.0
2014-02-24 11:15:00,59.45,59.45,59.39,59.39,49500.0,49.3389,49.3389,49.2891,49.2891,49500.0
2014-02-24 11:20:00,59.39,59.4,59.36,59.38,53500.0,49.2891,49.2974,49.2642,49.2808,53500.0
2014-02-24 11:25:00,59.38,59.41,59.37,59.38,71900.0,49.2808,49.3057,49.2725,49.2808,71900.0
2014-02-24 11:30:00,59.39,59.45,59.38,59.44,62400.0,49.2891,49.3389,49.2808,49.3306,62400.0
2014-02-24 11:35:00,59.45,59.49,59.43,59.49,128800.0,49.3389,49.3721,49.3223,49.3721,128800.0
2014-02-24 11:40:00,59.49,59.52,59.49,59.52,28800.0,49.3721,49.3969,49.3721,49.3969,28800.0
2014-02-24 11:45:00,59.52,59.52,59.48,59.49,65600.0,49.3969,49.3969,49.3638,49.3721,65600.0
2014-02-24 11:50:00,59.49,59.57,59.49,59.56,91200.0,49.3721,49.4384,49.3721,49.4301,91200.0
2014-02-24 11:55:00,59.56,59.57,59.53,59.54,56100.0,49.4301,49.4384,49.4052,49.4135,56100.0
2014-02-24 12:00:00,59.54,59.59,59.54,59.57,65100.0,49.4135,49.455,49.4135,49.4384,65100.0
2014-02-24 12:05:00,59.57,59.58,59.54,59.55,25900.0,49.4384,49.4467,49.4135,49.4218,25900.0
2014-02-24 12:10:00,59.55,59.55,59.52,59.52,33000.0,49.4218,49.4218,49.3969,49.3969,33000.0
2014-02-24 12:15:00,59.52,59.56,59.52,59.54,26900.0,49.3969,49.4301,49.3969,49.4135,26900.0
2014-02-24 12:20:00,59.54,59.55,59.52,59.53,124900.0,49.4135,49.4218,49.3969,49.4052,124900.0
2014-02-24 12:25:00,59.53,59.53,59.48,59.5,39800.0,49.4052,49.4052,49.3638,49.3803,39800.0
2014-02-24 12:30:00,59.5,59.5,59.48,59.5,33900.0,49.3803,49.3803,49.3638,49.3803,33900.0
2014-02-24 12:35:00,59.5,59.52,59.49,59.5,18300.0,49.3803,49.3969,49.3721,49.3803,18300.0
2014-02-24 12:40:00,59.49,59.51,59.47,59.49,37100.0,49.3721,49.3886,49.3555,49.3721,37100.0
2014-02-24 12:45:00,59.49,59.51,59.48,59.49,22000.0,49.3721,49.3886,49.3638,49.3721,22000.0
2014-02-24 12:50:00,59.5,59.51,59.49,59.5,22000.0,49.3803,49.3886,49.3721,49.3803,22000.0
2014-02-24 12:55:00,59.51,59.51,59.47,59.49,18800.0,49.3886,49.3886,49.3555,49.3721,18800.0
2014-02-24 13:00:00,59.48,59.5,59.47,59.48,23800.0,49.3638,49.3803,49.3555,49.3638,23800.0
2014-02-24 13:05:00,59.49,59.5,59.47,59.47,18800.0,49.3721,49.3803,49.3555,49.3555,18800.0
2014-02-24 13:10:00,59.47,59.48,59.46,59.48,12500.0,49.3555,49.3638,49.3472,49.3638,12500.0
2014-02-24 13:15:00,59.48,59.49,59.48,59.48,12500.0,49.3638,49.3721,49.3638,49.3638,12500.0
2014-02-24 13:20:00,59.49,59.51,59.48,59.51,15900.0,49.3721,49.3886,49.3638,49.3886,15900.0
2014-02-24 13:25:00,59.5,59.51,59.47,59.47,42300.0,49.3803,49.3886,49.3555,49.3555,42300.0
2014-02-24 13:30:00,59.47,59.5,59.46,59.48,56700.0,49.3555,49.3803,49.3472,49.3638,56700.0
2014-02-24 13:35:00,59.48,59.48,59.43,59.43,15900.0,49.3638,49.3638,49.3223,49.3223,15900.0
2014-02-24 13:40:00,59.43,59.44,59.4,59.4,74500.0,49.3223,49.3306,49.2974,49.2974,74500.0
2014-02-24 13:45:00,59.4,59.43,59.39,59.42,55500.0,49.2974,49.3223,49.2891,49.314,55500.0
2014-02-24 13:50:00,59.42,59.42,59.4,59.41,24400.0,49.314,49.314,49.2974,49.3057,24400.0
2014-02-24 13:55:00,59.42,59.45,59.41,59.45,56600.0,49.314,49.3389,49.3057,49.3389,56600.0
2014-02-24 14:00:00,59.44,59.5,59.43,59.49,54800.0,49.3306,49.3803,49.3223,49.3721,54800.0
2014-02-24 14:05:00,59.49,59.51,59.47,59.51,110300.0,49.3721,49.3886,49.3555,49.3886,110300.0
2014-02-24 14:10:00,59.5,59.5,59.47,59.47,47200.0,49.3803,49.3803,49.3555,49.3555,47200.0
2014-02-24 14:15:00,59.47,59.48,59.45,59.45,17400.0,49.3555,49.3638,49.3389,49.3389,17400.0
2014-02-24 14:20:00,59.45,59.48,59.45,59.48,27700.0,49.3389,49.3638,49.3389,49.3638,27700.0
2014-02-24 14:25:00,59.48,59.49,59.46,59.47,16100.0,49.3638,49.3721,49.3472,49.3555,16100.0
2014-02-24 14:30:00,59.47,59.49,59.47,59.48,34100.0,49.3555,49.3721,49.3555,49.3638,34100.0
2014-02-24 14:35:00,59.47,59.5,59.45,59.49,38700.0,49.3555,49.3803,49.3389,49.3721,38700.0
2014-02-24 14:40:00,59.49,59.49,59.47,59.48,21400.0,49.3721,49.3721,49.3555,49.3638,21400.0
2014-02-24 14:45:00,59.49,59.49,59.46,59.48,48900.0,49.3721,49.3721,49.3472,49.3638,48900.0
2014-02-24 14:50:00,59.48,59.52,59.47,59.5,48300.0,49.3638,49.3969,49.3555,49.3803,48300.0
2014-02-24 14:55:00,59.5,59.52,59.42,59.43,45400.0,49.3803,49.3969,49.314,49.3223,45400.0
2014-02-24 15:00:00,59.42,59.42,59.36,59.39,43200.0,49.314,49.314,49.2642,49.2891,43200.0
2014-02-24 15:05:00,59.38,59.4,59.35,59.36,27500.0,49.2808,49.2974,49.2559,49.2642,27500.0
2014-02-24 15:10:00,59.37,59.39,59.33,59.34,52100.0,49.2725,49.2891,49.2393,49.2476,52100.0
2014-02-24 15:15:00,59.34,59.36,59.32,59.35,131200.0,49.2476,49.2642,49.231,49.2559,131200.0
2014-02-24 15:20:00,59.35,59.37,59.35,59.37,15300.0,49.2559,49.2725,49.2559,49.2725,15300.0
2014-02-24 15:25:00,59.37,59.37,59.27,59.27,141200.0,49.2725,49.2725,49.1895,49.1895,141200.0
2014-02-24 15:30:00,59.27,59.32,59.26,59.32,207600.0,49.1895,49.231,49.1812,49.231,207600.0
2014-02-24 15:35:00,59.32,59.36,59.31,59.36,89800.0,49.231,49.2642,49.2227,49.2642,89800.0
2014-02-24 15:40:00,59.36,59.36,59.31,59.34,218500.0,49.2642,49.2642,49.2227,49.2476,218500.0
2014-02-24 15:45:00,59.35,59.39,59.34,59.36,127100.0,49.2559,49.2891,49.2476,49.2642,127100.0
2014-02-24 15:50:00,59.36,59.36,59.31,59.34,246000.0,49.2642,49.2642,49.2227,49.2476,246000.0
2014-02-24 15:55:00,59.34,59.35,59.24,59.25,720300.0,49.2476,49.2559,49.1646,49.1729,720300.0
2014-02-25 09:30:00,59.16,59.43,59.16,59.27,140400.0,49.0982,49.3223,49.0982,49.1895,140400.0
2014-02-25 09:35:00,59.27,59.28,59.17,59.27,334900.0,49.1895,49.1978,49.1065,49.1895,334900.0
2014-02-25 09:40:00,59.27,59.28,59.16,59.21,440900.0,49.1895,49.1978,49.0982,49.1397,440900.0
2014-02-25 09:45:00,59.22,59.22,59.14,59.2,201400.0,49.148,49.148,49.0816,49.1314,201400.0
2014-02-25 09:50:00,59.19,59.19,59.07,59.07,83500.0,49.1231,49.1231,49.0235,49.0235,83500.0
2014-02-25 09:55:00,59.07,59.07,59.01,59.01,74600.0,49.0235,49.0235,48.9737,48.9737,74600.0
2014-02-25 10:00:00,59.01,59.04,58.93,58.94,96600.0,48.9737,48.9986,48.9073,48.9156,96600.0
2014-02-25 10:05:00,58.94,59.06,58.94,59.04,111700.0,48.9156,49.0152,48.9156,48.9986,111700.0
2014-02-25 10:10:00,59.06,59.11,59.05,59.05,47600.0,49.0152,49.0567,49.0069,49.0069,47600.0
2014-02-25 10:15:00,59.06,59.17,59.06,59.17,65500.0,49.0152,49.1065,49.0152,49.1065,65500.0
2014-02-25 10:20:00,59.18,59.26,59.15,59.21,76800.0,49.1148,49.1812,49.0899,49.1397,76800.0
2014-02-25 10:25:00,59.22,59.22,59.04,59.06,122100.0,49.148,49.148,48.9986,49.0152,122100.0
2014-02-25 10:30:00,59.06,59.14,59.06,59.11,38900.0,49.0152,49.0816,49.0152,49.0567,38900.0
2014-02-25 10:35:00,59.13,59.23,59.1,59.23,63600.0,49.0733,49.1563,49.0484,49.1563,63600.0
2014-02-25 10:40:00,59.23,59.23,59.18,59.21,29700.0,49.1563,49.1563,49.1148,49.1397,29700.0
2014-02-25 10:45:00,59.21,59.24,59.18,59.21,47100.0,49.1397,49.1646,49.1148,49.1397,47100.0
2014-02-25 10:50:00,59.21,59.27,59.21,59.27,21200.0,49.1397,49.1895,49.1397,49.1895,21200.0
2014-02-25 10:55:00,59.27,59.3,59.25,59.25,23200.0,49.1895,49.2144,49.1729,49.1729,23200.0
2014-02-25 11:00:00,59.25,59.26,59.21,59.22,37300.0,49.1729,49.1812,49.1397,49.148,37300.0
2014-02-25 11:05:00,59.23,59.23,59.17,59.2,33800.0,49.1563,49.1563,49.1065,49.1314,33800.0
2014-02-25 11:10:00,59.2,59.33,59.2,59.32,61100.0,49.1314,49.2393,49.1314,49.231,61100.0
2014-02-25 11:15:00,59.31,59.37,59.3,59.34,74700.0,49.2227,49.2725,49.2144,49.2476,74700.0
2014-02-25 11:20:00,59.35,59.38,59.34,59.35,92400.0,49.2559,49.2808,49.2476,49.2559,92400.0
2014-02-25 11:25:00,59.35,59.4,59.33,59.4,46300.0,49.2559,49.2974,49.2393,49.2974,46300.0
2014-02-25 11:30:00,59.4,59.41,59.33,59.34,57700.0,49.2974,49.3057,49.2393,49.2476,57700.0
2014-02-25 11:35:00,59.35,59.35,59.3,59.3,53000.0,49.2559,49.2559,49.2144,49.2144,53000.0
2014-02-25 11:40:00,59.3,59.33,59.29,59.31,27400.0,49.2144,49.2393,49.2061,49.2227,27400.0
2014-02-25 11:45:00,59.3,59.32,59.29,59.32,36800.0,49.2144,49.231,49.2061,49.231,36800.0
2014-02-25 11:50:00,59.32,59.33,59.23,59.24,53200.0,49.231,49.2393,49.1563,49.1646,53200.0
2014-02-25 11:55:00,59.24,59.25,59.17,59.18,63000.0,49.1646,49.1729,49.1065,49.1148,63000.0
2014-02-25 12:00:00,59.18,59.2,59.16,59.16,25400.0,49.1148,49.1314,49.0982,49.0982,25400.0
2014-02-25 12:05:00,59.16,59.17,59.12,59.16,55000.0,49.0982,49.1065,49.065,49.0982,55000.0
2014-02-25 12:10:00,59.16,59.16,59.11,59.11,35000.0,49.0982,49.0982,49.0567,49.0567,35000.0
2014-02-25 12:15:00,59.12,59.15,59.11,59.11,16200.0,49.065,49.0899,49.0567,49.0567,16200.0
2014-02-25 12:20:00,59.11,59.11,59.05,59.08,59700.0,49.0567,49.0567,49.0069,49.0318,59700.0
2014-02-25 12:25:00,59.09,59.11,59.08,59.09,24700.0,49.0401,49.0567,49.0318,49.0401,24700.0
2014-02-25 12:30:00,59.09,59.14,59.08,59.11,39100.0,49.0401,49.0816,49.0318,49.0567,39100.0
2014-02-25 12:35:00,59.11,59.16,59.11,59.16,12600.0,49.0567,49.0982,49.0567,49.0982,12600.0
2014-02-25 12:40:00,59.16,59.16,59.09,59.09,76300.0,49.0982,49.0982,49.0401,49.0401,76300.0
2014-02-25 12:45:00,59.1,59.16,59.1,59.14,108500.0,49.0484,49.0982,49.0484,49.0816,108500.0
2014-02-25 12:50:00,59.13,59.15,59.13,59.14,18100.0,49.0733,49.0899,49.0733,49.0816,18100.0
2014-02-25 12:55:00,59.14,59.16,59.12,59.13,33200.0,49.0816,49.0982,49.065,49.0733,33200.0
2014-02-25 13:00:00,59.13,59.14,59.11,59.14,45700.0,49.0733,49.0816,49.0567,49.0816,45700.0
2014-02-25 13:05:00,59.14,59.21,59.13,59.2,20000.0,49.0816,49.1397,49.0733,49.1314,20000.0
2014-02-25 13:10:00,59.2,59.21,59.18,59.18,17600.0,49.1314,49.1397,49.1148,49.1148,17600.0
2014-02-25 13:15:00,59.18,59.22,59.17,59.18,29700.0,49.1148,49.148,49.1065,49.1148,29700.0
2014-02-25 13:20:00,59.17,59.19,59.16,59.17,12600.0,49.1065,49.1231,49.0982,49.1065,12600.0
2014-02-25 13:25:00,59.17,59.2,59.16,59.19,19200.0,49.1065,49.1314,49.0982,49.1231,19200.0
2014-02-25 13:30:00,59.19,59.24,59.18,59.23,24600.0,49.1231,49.1646,49.1148,49.1563,24600.0
2014-02-25 13:35:00,59.23,59.24,59.19,59.2,25900.0,49.1563,49.1646,49.1231,49.1314,25900.0
2014-02-25 13:40:00,59.19,59.2,59.15,59.17,25000.0,49.1231,49.1314,49.0899,49.1065,25000.0
2014-02-25 13:45:00,59.17,59.2,59.14,59.16,59800.0,49.1065,49.1314,49.0816,49.0982,59800.0
2014-02-25 13:50:00,59.16,59.18,59.15,59.17,16900.0,49.0982,49.1148,49.0899,49.1065,16900.0
2014-02-25 13:55:00,59.17,59.18,59.15,59.16,54200.0,49.1065,49.1148,49.0899,49.0982,54200.0
2014-02-25 14:00:00,59.16,59.2,59.1,59.1,83800.0,49.0982,49.1314,49.0484,49.0484,83800.0
2014-02-25 14:05:00,59.09,59.15,59.05,59.15,97500.0,49.0401,49.0899,49.0069,49.0899,97500.0
2014-02-25 14:10:00,59.14,59.15,59.09,59.15,44300.0,49.0816,49.0899,49.0401,49.0899,44300.0
2014-02-25 14:15:00,59.16,59.17,59.13,59.17,29200.0,49.0982,49.1065,49.0733,49.1065,29200.0
2014-02-25 14:20:00,59.17,59.18,59.12,59.12,38000.0,49.1065,49.1148,49.065,49.065,38000.0
2014-02-25 14:25:00,59.13,59.18,59.1,59.16,278900.0,49.0733,49.1148,49.0484,49.0982,278900.0
2014-02-25 14:30:00,59.16,59.16,59.13,59.13,23000.0,49.0982,49.0982,49.0733,49.0733,23000.0
2014-02-25 14:35:00,59.13,59.16,59.09,59.09,20300.0,49.0733,49.0982,49.0401,49.0401,20300.0
2014-02-25 14:40:00,59.09,59.14,59.09,59.13,21100.0,49.0401,49.0816,49.0401,49.0733,21100.0
2014-02-25 14:45:00,59.13,59.14,59.11,59.12,40600.0,49.0733,49.0816,49.0567,49.065,40600.0
2014-02-25 14:50:00,59.13,59.13,59.08,59.08,38500.0,49.0733,49.0733,49.0318,49.0318,38500.0
2014-02-25 14:55:00,59.08,59.13,59.08,59.12,14800.0,49.0318,49.0733,49.0318,49.065,14800.0
2014-02-25 15:00:00,59.11,59.14,59.1,59.14,85600.0,49.0567,49.0816,49.0484,49.0816,85600.0
2014-02-25 15:05:00,59.14,59.15,59.11,59.14,280800.0,49.0816,49.0899,49.0567,49.0816,280800.0
2014-02-25 15:10:00,59.13,59.13,59.07,59.07,74800.0,49.0733,49.0733,49.0235,49.0235,74800.0
2014-02-25 15:15:00,59.06,59.09,59.03,59.05,230100.0,49.0152,49.0401,48.9903,49.0069,230100.0
2014-02-25 15:20:00,59.05,59.07,59.03,59.05,67000.0,49.0069,49.0235,48.9903,49.0069,67000.0
2014-02-25 15:25:00,59.05,59.05,58.98,59.0,205800.0,49.0069,49.0069,48.9488,48.9654,205800.0
2014-02-25 15:30:00,59.0,59.05,59.0,59.05,48300.0,48.9654,49.0069,48.9654,49.0069,48300.0
2014-02-25 15:35:00,59.05,59.09,59.03,59.09,59400.0,49.0069,49.0401,48.9903,49.0401,59400.0
2014-02-25 15:40:00,59.09,59.09,59.03,59.04,119300.0,49.0401,49.0401,48.9903,48.9986,119300.0
2014-02-25 15:45:00,59.04,59.05,58.98,59.04,200100.0,48.9986,49.0069,48.9488,48.9986,200100.0
2014-02-25 15:50:00,59.03,59.06,59.0,59.02,174900.0,48.9903,49.0152,48.9654,48.982,174900.0
2014-02-25 15:55:00,59.02,59.12,59.02,59.11,646200.0,48.982,49.065,48.982,49.0567,646200.0
2014-02-26 09:30:00,59.27,59.31,58.98,59.09,143600.0,49.1895,49.2227,48.9488,49.0401,143600.0
2014-02-26 09:35:00,59.09,59.2,59.05,59.17,109900.0,49.0401,49.1314,49.0069,49.1065,109900.0
2014-02-26 09:40:00,59.17,59.22,59.15,59.15,87100.0,49.1065,49.148,49.0899,49.0899,87100.0
2014-02-26 09:45:00,59.15,59.21,59.15,59.19,271300.0,49.0899,49.1397,49.0899,49.1231,271300.0
2014-02-26 09:50:00,59.18,59.18,59.09,59.12,78300.0,49.1148,49.1148,49.0401,49.065,78300.0
2014-02-26 09:55:00,59.11,59.22,59.11,59.21,74600.0,49.0567,49.148,49.0567,49.1397,74600.0
2014-02-26 10:00:00,59.21,59.33,59.21,59.26,146000.0,49.1397,49.2393,49.1397,49.1812,146000.0
2014-02-26 10:05:00,59.26,59.34,59.21,59.24,84600.0,49.1812,49.2476,49.1397,49.1646,84600.0
2014-02-26 10:10:00,59.24,59.32,59.24,59.26,63200.0,49.1646,49.231,49.1646,49.1812,63200.0
2014-02-26 10:15:00,59.26,59.32,59.23,59.28,35000.0,49.1812,49.231,49.1563,49.1978,35000.0
2014-02-26 10:20:00,59.29,59.35,59.27,59.34,31200.0,49.2061,49.2559,49.1895,49.2476,31200.0
2014-02-26 10:25:00,59.35,59.38,59.34,59.37,24900.0,49.2559,49.2808,49.2476,49.2725,24900.0
2014-02-26 10:30:00,59.37,59.43,59.37,59.4,49200.0,49.2725,49.3223,49.2725,49.2974,49200.0
2014-02-26 10:35:00,59.41,59.47,59.41,59.41,40500.0,49.3057,49.3555,49.3057,49.3057,40500.0
2014-02-26 10:40:00,59.42,59.43,59.38,59.41,32900.0,49.314,49.3223,49.2808,49.3057,32900.0
2014-02-26 10:45:00,59.4,59.41,59.36,59.37,544800.0,49.2974,49.3057,49.2642,49.2725,544800.0
2014-02-26 10:50:00,59.38,59.41,59.36,59.39,141700.0,49.2808,49.3057,49.2642,49.2891,141700.0
2014-02-26 10:55:00,59.38,59.39,59.32,59.34,69600.0,49.2808,49.2891,49.231,49.2476,69600.0
2014-02-26 11:00:00,59.34,59.36,59.31,59.32,622700.0,49.2476,49.2642,49.2227,49.231,622700.0
2014-02-26 11:05:00,59.31,59.33,59.3,59.31,20500.0,49.2227,49.2393,49.2144,49.2227,20500.0
2014-02-26 11:10:00,59.3,59.35,59.3,59.33,43400.0,49.2144,49.2559,49.2144,49.2393,43400.0
2014-02-26 11:15:00,59.33,59.39,59.33,59.38,29800.0,49.2393,49.2891,49.2393,49.2808,29800.0
2014-02-26 11:20:00,59.38,59.4,59.36,59.39,29000.0,49.2808,49.2974,49.2642,49.2891,29000.0
2014-02-26 11:25:00,59.39,59.39,59.35,59.38,44900.0,49.2891,49.2891,49.2559,49.2808,44900.0
2014-02-26 11:30:00,59.37,59.39,59.29,59.3,122200.0,49.2725,49.2891,49.2061,49.2144,122200.0
2014-02-26 11:35:00,59.29,59.34,59.29,59.34,38200.0,49.2061,49.2476,49.2061,49.2476,38200.0
2014-02-26 11:40:00,59.35,59.37,59.33,59.35,38200.0,49.2559,49.2725,49.2393,49.2559,38200.0
2014-02-26 11:45:00,59.35,59.35,59.25,59.3,81700.0,49.2559,49.2559,49.1729,49.2144,81700.0
2014-02-26 11:50:00,59.3,59.32,59.28,59.28,20300.0,49.2144,49.231,49.1978,49.1978,20300.0
2014-02-26 11:55:00,59.29,59.33,59.29,59.32,28200.0,49.2061,49.2393,49.2061,49.231,28200.0
2014-02-26 12:00:00,59.32,59.34,59.31,59.32,50500.0,49.231,49.2476,49.2227,49.231,50500.0
2014-02-26 12:05:00,59.33,59.34,59.31,59.32,16600.0,49.2393,49.2476,49.2227,49.231,16600.0
2014-02-26 12:10:00,59.34,59.37,59.33,59.34,34700.0,49.2476,49.2725,49.2393,49.2476,34700.0
2014-02-26 12:15:00,59.34,59.35,59.32,59.33,24200.0,49.2476,49.2559,49.231,49.2393,24200.0
2014-02-26 12:20:00,59.33,59.33,59.29,59.3,44200.0,49.2393,49.2393,49.2061,49.2144,44200.0
2014-02-26 12:25:00,59.3,59.34,59.28,59.32,50800.0,49.2144,49.2476,49.1978,49.231,50800.0
2014-02-26 12:30:00,59.33,59.4,59.33,59.37,40900.0,49.2393,49.2974,49.2393,49.2725,40900.0
2014-02-26 12:35:00,59.37,59.38,59.36,59.37,22000.0,49.2725,49.2808,49.2642,49.2725,22000.0
2014-02-26 12:40:00,59.37,59.37,59.34,59.35,27400.0,49.2725,49.2725,49.2476,49.2559,27400.0
2014-02-26 12:45:00,59.35,59.37,59.35,59.36,17400.0,49.2559,49.2725,49.2559,49.2642,17400.0
2014-02-26 12:50:00,59.35,59.35,59.32,59.33,5300.0,49.2559,49.2559,49.231,49.2393,5300.0
2014-02-26 12:55:00,59.33,59.33,59.3,59.31,23600.0,49.2393,49.2393,49.2144,49.2227,23600.0
2014-02-26 13:00:00,59.31,59.31,59.21,59.24,86900.0,49.2227,49.2227,49.1397,49.1646,86900.0
2014-02-26 13:05:00,59.23,59.28,59.23,59.27,37700.0,49.1563,49.1978,49.1563,49.1895,37700.0
2014-02-26 13:10:00,59.27,59.29,59.25,59.28,24100.0,49.1895,49.2061,49.1729,49.1978,24100.0
2014-02-26 13:15:00,59.28,59.29,59.23,59.25,30500.0,49.1978,49.2061,49.1563,49.1729,30500.0
2014-02-26 13:20:00,59.26,59.29,59.24,59.28,30400.0,49.1812,49.2061,49.1646,49.1978,30400.0
2014-02-26 13:25:00,59.28,59.3,59.28,59.29,36300.0,49.1978,49.2144,49.1978,49.2061,36300.0
2014-02-26 13:30:00,59.29,59.3,59.25,59.26,53600.0,49.2061,49.2144,49.1729,49.1812,53600.0
2014-02-26 13:35:00,59.26,59.27,59.25,59.27,19500.0,49.1812,49.1895,49.1729,49.1895,19500.0
2014-02-26 13:40:00,59.26,59.3,59.26,59.3,40300.0,49.1812,49.2144,49.1812,49.2144,40300.0
2014-02-26 13:45:00,59.3,59.32,59.26,59.27,44800.0,49.2144,49.231,49.1812,49.1895,44800.0
2014-02-26 13:50:00,59.27,59.29,59.26,59.26,63500.0,49.1895,49.2061,49.1812,49.1812,63500.0
2014-02-26 13:55:00,59.26,59.27,59.19,59.21,130900.0,49.1812,49.1895,49.1231,49.1397,130900.0
2014-02-26 14:00:00,59.2,59.22,59.18,59.18,32200.0,49.1314,49.148,49.1148,49.1148,32200.0
2014-02-26 14:05:00,59.18,59.18,59.1,59.1,50800.0,49.1148,49.1148,49.0484,49.0484,50800.0
2014-02-26 14:10:00,59.1,59.11,59.06,59.07,66800.0,49.0484,49.0567,49.0152,49.0235,66800.0
2014-02-26 14:15:00,59.06,59.08,59.03,59.03,73400.0,49.0152,49.0318,48.9903,48.9903,73400.0
2014-02-26 14:20:00,59.03,59.08,59.02,59.06,45700.0,48.9903,49.0318,48.982,49.0152,45700.0
2014-02-26 14:25:00,59.06,59.07,58.98,58.99,105000.0,49.0152,49.0235,48.9488,48.9571,105000.0
2014-02-26 14:30:00,58.99,59.05,58.96,59.0,101200.0,48.9571,49.0069,48.9322,48.9654,101200.0
2014-02-26 14:35:00,59.0,59.03,58.98,59.0,53500.0,48.9654,48.9903,48.9488,48.9654,53500.0
2014-02-26 14:40:00,59.0,59.06,59.0,59.04,48900.0,48.9654,49.0152,48.9654,48.9986,48900.0
2014-02-26 14:45:00,59.04,59.06,59.0,59.01,92200.0,48.9986,49.0152,48.9654,48.9737,92200.0
2014-02-26 14:50:00,59.01,59.03,58.99,58.99,75600.0,48.9737,48.9903,48.9571,48.9571,75600.0
2014-02-26 14:55:00,58.99,59.08,58.99,59.08,62900.0,48.9571,49.0318,48.9571,49.0318,62900.0
2014-02-26 15:00:00,59.08,59.08,59.03,59.05,132700.0,49.0318,49.0318,48.9903,49.0069,132700.0
2014-02-26 15:05:00,59.05,59.07,59.01,59.02,39900.0,49.0069,49.0235,48.9737,48.982,39900.0
2014-02-26 15:10:00,59.01,59.03,58.96,59.03,91800.0,48.9737,48.9903,48.9322,48.9903,91800.0
2014-02-26 15:15:00,59.02,59.08,59.0,59.0,68700.0,48.982,49.0318,48.9654,48.9654,68700.0
2014-02-26 15:20:00,59.0,59.05,58.99,59.03,73900.0,48.9654,49.0069,48.9571,48.9903,73900.0
2014-02-26 15:25:00,59.02,59.05,58.98,59.01,217700.0,48.982,49.0069,48.9488,48.9737,217700.0
2014-02-26 15:30:00,59.02,59.08,59.01,59.07,116100.0,48.982,49.0318,48.9737,49.0235,116100.0
2014-02-26 15:35:00,59.07,59.07,59.02,59.06,337500.0,49.0235,49.0235,48.982,49.0152,337500.0
2014-02-26 15:40:00,59.05,59.08,59.04,59.05,96500.0,49.0069,49.0318,48.9986,49.0069,96500.0
2014-02-26 15:45:00,59.05,59.06,59.0,59.03,107100.0,49.0069,49.0152,48.9654,48.9903,107100.0
2014-02-26 15:50:00,59.04,59.1,59.02,59.06,271900.0,48.9986,49.0484,48.982,49.0152,271900.0
2014-02-26 15:55:00,59.07,59.13,59.05,59.09,369700.0,49.0235,49.0733,49.0069,49.0401,369700.0
2014-02-27 09:30:00,59.09,59.16,59.0,59.15,111400.0,49.0401,49.0982,48.9654,49.0899,111400.0
2014-02-27 09:35:00,59.15,59.2,59.15,59.18,72200.0,49.0899,49.1314,49.0899,49.1148,72200.0
2014-02-27 09:40:00,59.18,59.22,59.14,59.14,102800.0,49.1148,49.148,49.0816,49.0816,102800.0
2014-02-27 09:45:00,59.15,59.17,59.11,59.11,234600.0,49.0899,49.1065,49.0567,49.0567,234600.0
2014-02-27 09:50:00,59.11,59.11,58.97,59.0,173000.0,49.0567,49.0567,48.9405,48.9654,173000.0
2014-02-27 09:55:00,59.01,59.11,59.01,59.09,253000.0,48.9737,49.0567,48.9737,49.0401,253000.0
2014-02-27 10:00:00,59.1,59.16,59.08,59.09,107900.0,49.0484,49.0982,49.0318,49.0401,107900.0
2014-02-27 10:05:00,59.09,59.09,59.0,59.04,104100.0,49.0401,49.0401,48.9654,48.9986,104100.0
2014-02-27 10:10:00,59.04,59.05,59.0,59.02,79800.0,48.9986,49.0069,48.9654,48.982,79800.0
2014-02-27 10:15:00,59.02,59.02,58.94,58.98,284900.0,48.982,48.982,48.9156,48.9488,284900.0
2014-02-27 10:20:00,58.99,59.08,58.96,59.08,52300.0,48.9571,49.0318,48.9322,49.0318,52300.0
2014-02-27 10:25:00,59.09,59.12,59.05,59.06,157200.0,49.0401,49.065,49.0069,49.0152,157200.0
2014-02-27 10:30:00,59.07,59.1,59.04,59.1,37200.0,49.0235,49.0484,48.9986,49.0484,37200.0
2014-02-27 10:35:00,59.11,59.14,59.11,59.12,64200.0,49.0567,49.0816,49.0567,49.065,64200.0
2014-02-27 10:40:00,59.11,59.13,59.06,59.1,42500.0,49.0567,49.0733,49.0152,49.0484,42500.0
2014-02-27 10:45:00,59.1,59.1,59.08,59.1,39900.0,49.0484,49.0484,49.0318,49.0484,39900.0
2014-02-27 10:50:00,59.11,59.17,59.11,59.12,51200.0,49.0567,49.1065,49.0567,49.065,51200.0
2014-02-27 10:55:00,59.12,59.17,59.1,59.17,42900.0,49.065,49.1065,49.0484,49.1065,42900.0
2014-02-27 11:00:00,59.16,59.19,59.15,59.19,53500.0,49.0982,49.1231,49.0899,49.1231,53500.0
2014-02-27 11:05:00,59.2,59.25,59.18,59.24,54300.0,49.1314,49.1729,49.1148,49.1646,54300.0
2014-02-27 11:10:00,59.25,59.33,59.24,59.33,100100.0,49.1729,49.2393,49.1646,49.2393,100100.0
2014-02-27 11:15:00,59.33,59.37,59.32,59.37,18900.0,49.2393,49.2725,49.231,49.2725,18900.0
2014-02-27 11:20:00,59.37,59.39,59.33,59.35,32300.0,49.2725,49.2891,49.2393,49.2559,32300.0
2014-02-27 11:25:00,59.34,59.35,59.32,59.34,19800.0,49.2476,49.2559,49.231,49.2476,19800.0
2014-02-27 11:30:00,59.34,59.35,59.26,59.29,37300.0,49.2476,49.2559,49.1812,49.2061,37300.0
2014-02-27 11:35:00,59.28,59.29,59.25,59.26,29000.0,49.1978,49.2061,49.1729,49.1812,29000.0
2014-02-27 11:40:00,59.26,59.28,59.25,59.27,53500.0,49.1812,49.1978,49.1729,49.1895,53500.0
2014-02-27 11:45:00,59.27,59.28,59.21,59.25,43400.0,49.1895,49.1978,49.1397,49.1729,43400.0
2014-02-27 11:50:00,59.26,59.27,59.22,59.24,76300.0,49.1812,49.1895,49.148,49.1646,76300.0
2014-02-27 11:55:00,59.25,59.27,59.23,59.25,16800.0,49.1729,49.1895,49.1563,49.1729,16800.0
2014-02-27 12:00:00,59.25,59.28,59.24,59.26,21600.0,49.1729,49.1978,49.1646,49.1812,21600.0
2014-02-27 12:05:00,59.26,59.26,59.2,59.2,44300.0,49.1812,49.1812,49.1314,49.1314,44300.0
2014-02-27 12:10:00,59.2,59.23,59.2,59.23,17200.0,49.1314,49.1563,49.1314,49.1563,17200.0
2014-02-27 12:15:00,59.23,59.25,59.21,59.21,28400.0,49.1563,49.1729,49.1397,49.1397,28400.0
2014-02-27 12:20:00,59.21,59.23,59.19,59.22,17500.0,49.1397,49.1563,49.1231,49.148,17500.0
2014-02-27 12:25:00,59.21,59.23,59.18,59.22,19400.0,49.1397,49.1563,49.1148,49.148,19400.0
2014-02-27 12:30:00,59.23,59.23,59.19,59.21,47700.0,49.1563,49.1563,49.1231,49.1397,47700.0
2014-02-27 12:35:00,59.2,59.24,59.19,59.23,66100.0,49.1314,49.1646,49.1231,49.1563,66100.0
2014-02-27 12:40:00,59.23,59.27,59.22,59.25,74500.0,49.1563,49.1895,49.148,49.1729,74500.0
2014-02-27 12:45:00,59.26,59.26,59.23,59.25,27800.0,49.1812,49.1812,49.1563,49.1729,27800.0
2014-02-27 12:50:00,59.24,59.24,59.19,59.22,49600.0,49.1646,49.1646,49.1231,49.148,49600.0
2014-02-27 12:55:00,59.22,59.23,59.2,59.22,44600.0,49.148,49.1563,49.1314,49.148,44600.0
2014-02-27 13:00:00,59.22,59.24,59.2,59.24,73000.0,49.148,49.1646,49.1314,49.1646,73000.0
2014-02-27 13:05:00,59.24,59.25,59.22,59.25,41000.0,49.1646,49.1729,49.148,49.1729,41000.0
2014-02-27 13:10:00,59.24,59.25,59.22,59.25,21300.0,49.1646,49.1729,49.148,49.1729,21300.0
2014-02-27 13:15:00,59.25,59.29,59.25,59.27,31600.0,49.1729,49.2061,49.1729,49.1895,31600.0
2014-02-27 13:20:00,59.27,59.31,59.26,59.31,72700.0,49.1895,49.2227,49.1812,49.2227,72700.0
2014-02-27 13:25:00,59.32,59.37,59.31,59.37,54000.0,49.231,49.2725,49.2227,49.2725,54000.0
2014-02-27 13:30:00,59.37,59.38,59.35,59.37,15600.0,49.2725,49.2808,49.2559,49.2725,15600.0
2014-02-27 13:35:00,59.37,59.43,59.37,59.41,75400.0,49.2725,49.3223,49.2725,49.3057,75400.0
2014-02-27 13:40:00,59.42,59.42,59.38,59.38,22200.0,49.314,49.314,49.2808,49.2808,22200.0
2014-02-27 13:45:00,59.38,59.41,59.38,59.38,54200.0,49.2808,49.3057,49.2808,49.2808,54200.0
2014-02-27 13:50:00,59.38,59.39,59.37,59.38,20600.0,49.2808,49.2891,49.2725,49.2808,20600.0
2014-02-27 13:55:00,59.38,59.41,59.38,59.39,24100.0,49.2808,49.3057,49.2808,49.2891,24100.0
2014-02-27 14:00:00,59.39,59.43,59.39,59.4,21000.0,49.2891,49.3223,49.2891,49.2974,21000.0
2014-02-27 14:05:00,59.4,59.43,59.39,59.42,29000.0,49.2974,49.3223,49.2891,49.314,29000.0
2014-02-27 14:10:00,59.43,59.44,59.4,59.42,23900.0,49.3223,49.3306,49.2974,49.314,23900.0
2014-02-27 14:15:00,59.42,59.42,59.38,59.39,11800.0,49.314,49.314,49.2808,49.2891,11800.0
2014-02-27 14:20:00,59.38,59.39,59.31,59.33,62100.0,49.2808,49.2891,49.2227,49.2393,62100.0
2014-02-27 14:25:00,59.33,59.34,59.28,59.28,50300.0,49.2393,49.2476,49.1978,49.1978,50300.0
2014-02-27 14:30:00,59.27,59.33,59.27,59.33,40000.0,49.1895,49.2393,49.1895,49.2393,40000.0
2014-02-27 14:35:00,59.32,59.33,59.3,59.3,31600.0,49.231,49.2393,49.2144,49.2144,31600.0
2014-02-27 14:40:00,59.31,59.32,59.27,59.28,75000.0,49.2227,49.231,49.1895,49.1978,75000.0
2014-02-27 14:45:00,59.28,59.32,59.27,59.29,39300.0,49.1978,49.231,49.1895,49.2061,39300.0
2014-02-27 14:50:00,59.29,59.34,59.28,59.34,25300.0,49.2061,49.2476,49.1978,49.2476,25300.0
2014-02-27 14:55:00,59.33,59.35,59.31,59.31,22400.0,49.2393,49.2559,49.2227,49.2227,22400.0
2014-02-27 15:00:00,59.31,59.32,59.28,59.32,38400.0,49.2227,49.231,49.1978,49.231,38400.0
2014-02-27 15:05:00,59.33,59.38,59.33,59.36,71400.0,49.2393,49.2808,49.2393,49.2642,71400.0
2014-02-27 15:10:00,59.36,59.37,59.33,59.35,50700.0,49.2642,49.2725,49.2393,49.2559,50700.0
2014-02-27 15:15:00,59.35,59.39,59.35,59.36,73700.0,49.2559,49.2891,49.2559,49.2642,73700.0
2014-02-27 15:20:00,59.37,59.39,59.33,59.35,58800.0,49.2725,49.2891,49.2393,49.2559,58800.0
2014-02-27 15:25:00,59.34,59.4,59.34,59.37,90300.0,49.2476,49.2974,49.2476,49.2725,90300.0
2014-02-27 15:30:00,59.37,59.39,59.36,59.37,94300.0,49.2725,49.2891,49.2642,49.2725,94300.0
2014-02-27 15:35:00,59.36,59.38,59.35,59.35,55200.0,49.2642,49.2808,49.2559,49.2559,55200.0
2014-02-27 15:40:00,59.35,59.37,59.34,59.37,110700.0,49.2559,49.2725,49.2476,49.2725,110700.0
2014-02-27 15:45:00,59.36,59.37,59.24,59.26,202600.0,49.2642,49.2725,49.1646,49.1812,202600.0
2014-02-27 15:50:00,59.25,59.29,59.24,59.28,130900.0,49.1729,49.2061,49.1646,49.1978,130900.0
2014-02-27 15:55:00,59.27,59.41,59.27,59.41,596900.0,49.1895,49.3057,49.1895,49.3057,596900.0
2014-02-28 09:30:00,59.49,59.51,59.41,59.47,218000.0,49.3721,49.3886,49.3057,49.3555,218000.0
2014-02-28 09:35:00,59.46,59.55,59.44,59.54,137700.0,49.3472,49.4218,49.3306,49.4135,137700.0
2014-02-28 09:40:00,59.55,59.67,59.53,59.66,139500.0,49.4218,49.5214,49.4052,49.5131,139500.0
2014-02-28 09:45:00,59.66,59.66,59.61,59.62,132500.0,49.5131,49.5131,49.4716,49.4799,132500.0
2014-02-28 09:50:00,59.62,59.65,59.6,59.63,37200.0,49.4799,49.5048,49.4633,49.4882,37200.0
2014-02-28 09:55:00,59.64,59.67,59.62,59.65,66500.0,49.4965,49.5214,49.4799,49.5048,66500.0
2014-02-28 10:00:00,59.65,59.78,59.65,59.78,126700.0,49.5048,49.6127,49.5048,49.6127,126700.0
2014-02-28 10:05:00,59.77,59.8,59.73,59.74,40200.0,49.6044,49.6293,49.5712,49.5795,40200.0
2014-02-28 10:10:00,59.75,59.81,59.73,59.81,73700.0,49.5878,49.6376,49.5712,49.6376,73700.0
2014-02-28 10:15:00,59.81,59.82,59.79,59.81,64600.0,49.6376,49.6459,49.621,49.6376,64600.0
2014-02-28 10:20:00,59.81,59.84,59.79,59.83,133900.0,49.6376,49.6625,49.621,49.6542,133900.0
2014-02-28 10:25:00,59.84,59.87,59.83,59.84,78700.0,49.6625,49.6874,49.6542,49.6625,78700.0
2014-02-28 10:30:00,59.84,59.87,59.82,59.86,250600.0,49.6625,49.6874,49.6459,49.6791,250600.0
2014-02-28 10:35:00,59.86,59.88,59.85,59.86,800700.0,49.6791,49.6957,49.6708,49.6791,800700.0
2014-02-28 10:40:00,59.86,59.88,59.84,59.86,391200.0,49.6791,49.6957,49.6625,49.6791,391200.0
2014-02-28 10:45:00,59.86,59.89,59.86,59.89,228300.0,49.6791,49.704,49.6791,49.704,228300.0
2014-02-28 10:50:00,59.89,59.9,59.85,59.86,175500.0,49.704,49.7123,49.6708,49.6791,175500.0
2014-02-28 10:55:00,59.86,59.86,59.82,59.83,181900.0,49.6791,49.6791,49.6459,49.6542,181900.0
2014-02-28 11:00:00,59.83,59.84,59.79,59.8,583000.0,49.6542,49.6625,49.621,49.6293,583000.0
2014-02-28 11:05:00,59.81,59.85,59.8,59.85,54700.0,49.6376,49.6708,49.6293,49.6708,54700.0
2014-02-28 11:10:00,59.86,59.89,59.85,59.85,50700.0,49.6791,49.704,49.6708,49.6708,50700.0
2014-02-28 11:15:00,59.86,59.87,59.85,59.85,32500.0,49.6791,49.6874,49.6708,49.6708,32500.0
2014-02-28 11:20:00,59.86,59.91,59.86,59.88,60800.0,49.6791,49.7206,49.6791,49.6957,60800.0
2014-02-28 11:25:00,59.88,59.91,59.86,59.88,50300.0,49.6957,49.7206,49.6791,49.6957,50300.0
2014-02-28 11:30:00,59.88,59.93,59.87,59.93,228500.0,49.6957,49.7372,49.6874,49.7372,228500.0
2014-02-28 11:35:00,59.94,59.96,59.92,59.92,52200.0,49.7455,49.7621,49.7289,49.7289,52200.0
2014-02-28 11:40:00,59.92,59.94,59.91,59.93,63300.0,49.7289,49.7455,49.7206,49.7372,63300.0
2014-02-28 11:45:00,59.93,59.96,59.93,59.96,34500.0,49.7372,49.7621,49.7372,49.7621,34500.0
2014-02-28 11:50:00,59.95,60.01,59.94,59.99,41500.0,49.7538,49.8036,49.7455,49.787,41500.0
2014-02-28 11:55:00,59.99,60.01,59.97,59.98,66300.0,49.787,49.8036,49.7704,49.7787,66300.0
2014-02-28 12:00:00,59.98,59.98,59.94,59.94,147600.0,49.7787,49.7787,49.7455,49.7455,147600.0
2014-02-28 12:05:00,59.94,59.95,59.92,59.93,67900.0,49.7455,49.7538,49.7289,49.7372,67900.0
2014-02-28 12:10:00,59.93,59.93,59.91,59.93,65800.0,49.7372,49.7372,49.7206,49.7372,65800.0
2014-02-28 12:15:00,59.93,59.95,59.92,59.94,32700.0,49.7372,49.7538,49.7289,49.7455,32700.0
2014-02-28 12:20:00,59.94,59.94,59.9,59.91,17800.0,49.7455,49.7455,49.7123,49.7206,17800.0
2014-02-28 12:25:00,59.91,59.94,59.9,59.94,24500.0,49.7206,49.7455,49.7123,49.7455,24500.0
2014-02-28 12:30:00,59.94,59.96,59.93,59.95,149800.0,49.7455,49.7621,49.7372,49.7538,149800.0
2014-02-28 12:35:00,59.95,59.95,59.92,59.92,7200.0,49.7538,49.7538,49.7289,49.7289,7200.0
2014-02-28 12:40:00,59.93,59.95,59.92,59.94,7800.0,49.7372,49.7538,49.7289,49.7455,7800.0
2014-02-28 12:45:00,59.94,59.95,59.92,59.94,36900.0,49.7455,49.7538,49.7289,49.7455,36900.0
2014-02-28 12:50:00,59.93,59.95,59.91,59.92,14500.0,49.7372,49.7538,49.7206,49.7289,14500.0
2014-02-28 12:55:00,59.93,59.93,59.91,59.93,28500.0,49.7372,49.7372,49.7206,49.7372,28500.0
2014-02-28 13:00:00,59.92,59.94,59.91,59.92,14800.0,49.7289,49.7455,49.7206,49.7289,14800.0
2014-02-28 13:05:00,59.92,59.94,59.92,59.93,10000.0,49.7289,49.7455,49.7289,49.7372,10000.0
2014-02-28 13:10:00,59.94,59.97,59.94,59.95,15800.0,49.7455,49.7704,49.7455,49.7538,15800.0
2014-02-28 13:15:00,59.96,59.96,59.94,59.96,12000.0,49.7621,49.7621,49.7455,49.7621,12000.0
2014-02-28 13:20:00,59.95,59.96,59.93,59.93,24300.0,49.7538,49.7621,49.7372,49.7372,24300.0
2014-02-28 13:25:00,59.93,59.95,59.93,59.94,13500.0,49.7372,49.7538,49.7372,49.7455,13500.0
2014-02-28 13:30:00,59.94,59.94,59.92,59.94,21600.0,49.7455,49.7455,49.7289,49.7455,21600.0
2014-02-28 13:35:00,59.94,59.95,59.94,59.95,6000.0,49.7455,49.7538,49.7455,49.7538,6000.0
2014-02-28 13:40:00,59.94,59.94,59.92,59.92,11800.0,49.7455,49.7455,49.7289,49.7289,11800.0
2014-02-28 13:45:00,59.92,59.92,59.86,59.88,34500.0,49.7289,49.7289,49.6791,49.6957,34500.0
2014-02-28 13:50:00,59.88,59.89,59.85,59.86,38600.0,49.6957,49.704,49.6708,49.6791,38600.0
2014-02-28 13:55:00,59.86,59.87,59.84,59.84,13700.0,49.6791,49.6874,49.6625,49.6625,13700.0
2014-02-28 14:00:00,59.83,59.84,59.77,59.78,131800.0,49.6542,49.6625,49.6044,49.6127,131800.0
2014-02-28 14:05:00,59.77,59.78,59.68,59.71,125800.0,49.6044,49.6127,49.5297,49.5546,125800.0
2014-02-28 14:10:00,59.7,59.7,59.65,59.65,67600.0,49.5463,49.5463,49.5048,49.5048,67600.0
2014-02-28 14:15:00,59.64,59.64,59.6,59.63,105700.0,49.4965,49.4965,49.4633,49.4882,105700.0
2014-02-28 14:20:00,59.64,59.67,59.63,59.65,30900.0,49.4965,49.5214,49.4882,49.5048,30900.0
2014-02-28 14:25:00,59.65,59.67,59.63,59.67,59000.0,49.5048,49.5214,49.4882,49.5214,59000.0
2014-02-28 14:30:00,59.67,59.67,59.64,59.65,23300.0,49.5214,49.5214,49.4965,49.5048,23300.0
2014-02-28 14:35:00,59.64,59.64,59.49,59.5,67400.0,49.4965,49.4965,49.3721,49.3803,67400.0
2014-02-28 14:40:00,59.5,59.53,59.39,59.39,212600.0,49.3803,49.4052,49.2891,49.2891,212600.0
2014-02-28 14:45:00,59.4,59.4,59.22,59.29,266500.0,49.2974,49.2974,49.148,49.2061,266500.0
2014-02-28 14:50:00,59.29,59.33,59.25,59.3,106200.0,49.2061,49.2393,49.1729,49.2144,106200.0
2014-02-28 14:55:00,59.31,59.31,59.2,59.23,128700.0,49.2227,49.2227,49.1314,49.1563,128700.0
2014-02-28 15:00:00,59.22,59.23,59.07,59.16,189900.0,49.148,49.1563,49.0235,49.0982,189900.0
2014-02-28 15:05:00,59.16,59.16,59.0,59.01,216700.0,49.0982,49.0982,48.9654,48.9737,216700.0
2014-02-28 15:10:00,59.01,59.09,58.93,59.09,300300.0,48.9737,49.0401,48.9073,49.0401,300300.0
2014-02-28 15:15:00,59.09,59.19,59.05,59.17,170600.0,49.0401,49.1231,49.0069,49.1065,170600.0
2014-02-28 15:20:00,59.16,59.25,59.15,59.23,199800.0,49.0982,49.1729,49.0899,49.1563,199800.0
2014-02-28 15:25:00,59.22,59.25,59.18,59.23,138700.0,49.148,49.1729,49.1148,49.1563,138700.0
2014-02-28 15:30:00,59.23,59.33,59.23,59.3,160700.0,49.1563,49.2393,49.1563,49.2144,160700.0
2014-02-28 15:35:00,59.3,59.31,59.26,59.29,117700.0,49.2144,49.2227,49.1812,49.2061,117700.0
2014-02-28 15:40:00,59.29,59.42,59.28,59.39,171200.0,49.2061,49.314,49.1978,49.2891,171200.0
2014-02-28 15:45:00,59.39,59.4,59.29,59.29,150300.0,49.2891,49.2974,49.2061,49.2061,150300.0
2014-02-28 15:50:00,59.29,59.35,59.29,59.33,204700.0,49.2061,49.2559,49.2061,49.2393,204700.0
2014-02-28 15:55:00,59.33,59.46,59.33,59.42,515700.0,49.2393,49.3472,49.2393,49.314,515700.0
2014-03-03 09:30:00,58.79,59.03,58.66,59.01,518700.0,48.7911,48.9903,48.6832,48.9737,518700.0
2014-03-03 09:35:00,59.01,59.15,59.01,59.15,378400.0,48.9737,49.0899,48.9737,49.0899,378400.0
2014-03-03 09:40:00,59.14,59.15,59.03,59.08,186500.0,49.0816,49.0899,48.9903,49.0318,186500.0
2014-03-03 09:45:00,59.08,59.19,59.07,59.14,131400.0,49.0318,49.1231,49.0235,49.0816,131400.0
2014-03-03 09:50:00,59.14,59.17,59.08,59.15,197200.0,49.0816,49.1065,49.0318,49.0899,197200.0
2014-03-03 09:55:00,59.15,59.2,59.07,59.11,171500.0,49.0899,49.1314,49.0235,49.0567,171500.0
2014-03-03 10:00:00,59.14,59.24,59.09,59.15,201300.0,49.0816,49.1646,49.0401,49.0899,201300.0
2014-03-03 10:05:00,59.14,59.21,59.12,59.12,89500.0,49.0816,49.1397,49.065,49.065,89500.0
2014-03-03 10:10:00,59.13,59.14,58.94,58.97,185800.0,49.0733,49.0816,48.9156,48.9405,185800.0
2014-03-03 10:15:00,58.96,58.97,58.84,58.93,143500.0,48.9322,48.9405,48.8326,48.9073,143500.0
2014-03-03 10:20:00,58.93,58.94,58.86,58.88,134000.0,48.9073,48.9156,48.8492,48.8658,134000.0
2014-03-03 10:25:00,58.88,59.01,58.86,58.98,106100.0,48.8658,48.9737,48.8492,48.9488,106100.0
2014-03-03 10:30:00,58.97,59.0,58.94,58.97,86800.0,48.9405,48.9654,48.9156,48.9405,86800.0
2014-03-03 10:35:00,58.97,58.97,58.88,58.88,64800.0,48.9405,48.9405,48.8658,48.8658,64800.0
2014-03-03 10:40:00,58.89,59.0,58.88,58.97,52700.0,48.8741,48.9654,48.8658,48.9405,52700.0
2014-03-03 10:45:00,58.97,59.01,58.96,58.98,69700.0,48.9405,48.9737,48.9322,48.9488,69700.0
2014-03-03 10:50:00,58.98,59.07,58.98,59.02,56100.0,48.9488,49.0235,48.9488,48.982,56100.0
2014-03-03 10:55:00,59.02,59.16,59.02,59.14,89600.0,48.982,49.0982,48.982,49.0816,89600.0
2014-03-03 11:00:00,59.14,59.16,59.09,59.09,56900.0,49.0816,49.0982,49.0401,49.0401,56900.0
2014-03-03 11:05:00,59.09,59.1,58.97,58.99,98900.0,49.0401,49.0484,48.9405,48.9571,98900.0
2014-03-03 11:10:00,58.99,59.02,58.97,59.0,86000.0,48.9571,48.982,48.9405,48.9654,86000.0
2014-03-03 11:15:00,59.0,59.0,58.93,58.96,85100.0,48.9654,48.9654,48.9073,48.9322,85100.0
2014-03-03 11:20:00,58.96,59.04,58.96,59.01,65900.0,48.9322,48.9986,48.9322,48.9737,65900.0
2014-03-03 11:25:00,59.01,59.03,58.96,58.97,66900.0,48.9737,48.9903,48.9322,48.9405,66900.0
2014-03-03 11:30:00,58.98,59.01,58.91,58.94,80200.0,48.9488,48.9737,48.8907,48.9156,80200.0
2014-03-03 11:35:00,58.94,58.95,58.87,58.88,49400.0,48.9156,48.9239,48.8575,48.8658,49400.0
2014-03-03 11:40:00,58.87,58.96,58.85,58.92,81800.0,48.8575,48.9322,48.8409,48.899,81800.0
2014-03-03 11:45:00,58.92,58.92,58.83,58.88,131200.0,48.899,48.899,48.8243,48.8658,131200.0
2014-03-03 11:50:00,58.89,58.89,58.83,58.89,54800.0,48.8741,48.8741,48.8243,48.8741,54800.0
2014-03-03 11:55:00,58.89,58.89,58.81,58.82,73600.0,48.8741,48.8741,48.8077,48.816,73600.0
2014-03-03 12:00:00,58.8,58.82,58.73,58.75,217700.0,48.7994,48.816,48.7413,48.7579,217700.0
2014-03-03 12:05:00,58.75,58.78,58.67,58.7,376900.0,48.7579,48.7828,48.6915,48.7164,376900.0
2014-03-03 12:10:00,58.69,58.88,58.61,58.84,383500.0,48.7081,48.8658,48.6417,48.8326,383500.0
2014-03-03 12:15:00,58.84,58.85,58.76,58.76,155800.0,48.8326,48.8409,48.7662,48.7662,155800.0
2014-03-03 12:20:00,58.76,58.85,58.76,58.84,97600.0,48.7662,48.8409,48.7662,48.8326,97600.0
2014-03-03 12:25:00,58.85,58.88,58.8,58.8,36600.0,48.8409,48.8658,48.7994,48.7994,36600.0
2014-03-03 12:30:00,58.81,58.85,58.81,58.84,54200.0,48.8077,48.8409,48.8077,48.8326,54200.0
2014-03-03 12:35:00,58.85,58.92,58.85,58.88,44800.0,48.8409,48.899,48.8409,48.8658,44800.0
2014-03-03 12:40:00,58.87,58.87,58.8,58.84,56300.0,48.8575,48.8575,48.7994,48.8326,56300.0
2014-03-03 12:45:00,58.84,58.87,58.82,58.83,30300.0,48.8326,48.8575,48.816,48.8243,30300.0
2014-03-03 12:50:00,58.82,58.86,58.81,58.81,34200.0,48.816,48.8492,48.8077,48.8077,34200.0
2014-03-03 12:55:00,58.8,58.88,58.8,58.86,22000.0,48.7994,48.8658,48.7994,48.8492,22000.0
2014-03-03 13:00:00,58.85,58.92,58.85,58.91,53400.0,48.8409,48.899,48.8409,48.8907,53400.0
2014-03-03 13:05:00,58.9,58.91,58.88,58.89,26200.0,48.8824,48.8907,48.8658,48.8741,26200.0
2014-03-03 13:10:00,58.89,58.91,58.86,58.91,22200.0,48.8741,48.8907,48.8492,48.8907,22200.0
2014-03-03 13:15:00,58.91,58.93,58.89,58.9,25800.0,48.8907,48.9073,48.8741,48.8824,25800.0
2014-03-03 13:20:00,58.91,58.94,58.9,58.93,37400.0,48.8907,48.9156,48.8824,48.9073,37400.0
2014-03-03 13:25:00,58.94,58.98,58.91,58.93,107800.0,48.9156,48.9488,48.8907,48.9073,107800.0
2014-03-03 13:30:00,58.94,58.94,58.86,58.88,51100.0,48.9156,48.9156,48.8492,48.8658,51100.0
2014-03-03 13:35:00,58.89,58.91,58.89,58.9,47500.0,48.8741,48.8907,48.8741,48.8824,47500.0
2014-03-03 13:40:00,58.9,58.91,58.87,58.89,52100.0,48.8824,48.8907,48.8575,48.8741,52100.0
2014-03-03 13:45:00,58.9,58.9,58.86,58.89,43200.0,48.8824,48.8824,48.8492,48.8741,43200.0
2014-03-03 13:50:00,58.89,58.92,58.87,58.88,50300.0,48.8741,48.899,48.8575,48.8658,50300.0
2014-03-03 13:55:00,58.89,58.99,58.89,58.96,85900.0,48.8741,48.9571,48.8741,48.9322,85900.0
2014-03-03 14:00:00,58.96,58.98,58.94,58.95,33600.0,48.9322,48.9488,48.9156,48.9239,33600.0
2014-03-03 14:05:00,58.96,58.99,58.95,58.97,37900.0,48.9322,48.9571,48.9239,48.9405,37900.0
2014-03-03 14:10:00,58.98,59.05,58.98,59.04,58600.0,48.9488,49.0069,48.9488,48.9986,58600.0
2014-03-03 14:15:00,59.04,59.06,58.97,58.99,42300.0,48.9986,49.0152,48.9405,48.9571,42300.0
2014-03-03 14:20:00,58.98,59.05,58.98,59.01,40000.0,48.9488,49.0069,48.9488,48.9737,40000.0
2014-03-03 14:25:00,59.01,59.03,58.94,58.94,54300.0,48.9737,48.9903,48.9156,48.9156,54300.0
2014-03-03 14:30:00,58.94,58.99,58.89,58.99,144500.0,48.9156,48.9571,48.8741,48.9571,144500.0
2014-03-03 14:35:00,58.98,59.01,58.96,58.96,106100.0,48.9488,48.9737,48.9322,48.9322,106100.0
2014-03-03 14:40:00,58.97,59.05,58.96,59.04,56700.0,48.9405,49.0069,48.9322,48.9986,56700.0
2014-03-03 14:45:00,59.05,59.14,59.05,59.13,86900.0,49.0069,49.0816,49.0069,49.0733,86900.0
2014-03-03 14:50:00,59.12,59.15,59.09,59.13,27600.0,49.065,49.0899,49.0401,49.0733,27600.0
2014-03-03 14:55:00,59.14,59.14,59.05,59.06,29300.0,49.0816,49.0816,49.0069,49.0152,29300.0
2014-03-03 15:00:00,59.06,59.07,59.01,59.02,84900.0,49.0152,49.0235,48.9737,48.982,84900.0
2014-03-03 15:05:00,59.01,59.05,58.97,59.03,73900.0,48.9737,49.0069,48.9405,48.9903,73900.0
2014-03-03 15:10:00,59.03,59.04,58.92,58.94,104400.0,48.9903,48.9986,48.899,48.9156,104400.0
2014-03-03 15:15:00,58.94,58.98,58.9,58.97,55900.0,48.9156,48.9488,48.8824,48.9405,55900.0
2014-03-03 15:20:00,58.97,58.97,58.89,58.92,232500.0,48.9405,48.9405,48.8741,48.899,232500.0
2014-03-03 15:25:00,58.92,58.93,58.8,58.9,278100.0,48.899,48.9073,48.7994,48.8824,278100.0
2014-03-03 15:30:00,58.9,58.91,58.86,58.9,124000.0,48.8824,48.8907,48.8492,48.8824,124000.0
2014-03-03 15:35:00,58.9,58.96,58.9,58.92,68700.0,48.8824,48.9322,48.8824,48.899,68700.0
2014-03-03 15:40:00,58.92,58.97,58.89,58.96,139300.0,48.899,48.9405,48.8741,48.9322,139300.0
2014-03-03 15:45:00,58.96,59.01,58.91,58.91,205000.0,48.9322,48.9737,48.8907,48.8907,205000.0
2014-03-03 15:50:00,58.91,58.99,58.91,58.96,214700.0,48.8907,48.9571,48.8907,48.9322,214700.0
2014-03-03 15:55:00,58.97,59.0,58.92,59.0,273400.0,48.9405,48.9654,48.899,48.9654,273400.0
2014-03-04 09:30:00,59.54,59.85,59.54,59.78,315800.0,49.4135,49.6708,49.4135,49.6127,315800.0
2014-03-04 09:35:00,59.78,59.85,59.78,59.82,600200.0,49.6127,49.6708,49.6127,49.6459,600200.0
2014-03-04 09:40:00,59.82,59.83,59.72,59.73,264900.0,49.6459,49.6542,49.5629,49.5712,264900.0
2014-03-04 09:45:00,59.73,59.82,59.72,59.8,61000.0,49.5712,49.6459,49.5629,49.6293,61000.0
2014-03-04 09:50:00,59.81,59.88,59.78,59.82,149600.0,49.6376,49.6957,49.6127,49.6459,149600.0
2014-03-04 09:55:00,59.82,59.87,59.82,59.87,77000.0,49.6459,49.6874,49.6459,49.6874,77000.0
2014-03-04 10:00:00,59.87,59.9,59.73,59.74,157700.0,49.6874,49.7123,49.5712,49.5795,157700.0
2014-03-04 10:05:00,59.74,59.78,59.73,59.78,123900.0,49.5795,49.6127,49.5712,49.6127,123900.0
2014-03-04 10:10:00,59.78,59.85,59.77,59.84,161300.0,49.6127,49.6708,49.6044,49.6625,161300.0
2014-03-04 10:15:00,59.84,59.88,59.82,59.87,63100.0,49.6625,49.6957,49.6459,49.6874,63100.0
2014-03-04 10:20:00,59.88,59.91,59.83,59.83,80000.0,49.6957,49.7206,49.6542,49.6542,80000.0
2014-03-04 10:25:00,59.84,59.88,59.83,59.86,44300.0,49.6625,49.6957,49.6542,49.6791,44300.0
2014-03-04 10:30:00,59.86,59.88,59.84,59.88,29400.0,49.6791,49.6957,49.6625,49.6957,29400.0
2014-03-04 10:35:00,59.89,59.94,59.86,59.94,140800.0,49.704,49.7455,49.6791,49.7455,140800.0
2014-03-04 10:40:00,59.95,59.99,59.94,59.96,66900.0,49.7538,49.787,49.7455,49.7621,66900.0
2014-03-04 10:45:00,59.97,59.99,59.94,59.95,46700.0,49.7704,49.787,49.7455,49.7538,46700.0
2014-03-04 10:50:00,59.95,60.01,59.95,59.98,70300.0,49.7538,49.8036,49.7538,49.7787,70300.0
2014-03-04 10:55:00,59.98,60.01,59.97,59.99,79600.0,49.7787,49.8036,49.7704,49.787,79600.0
2014-03-04 11:00:00,59.99,60.0,59.97,59.98,34000.0,49.787,49.7953,49.7704,49.7787,34000.0
2014-03-04 11:05:00,59.97,59.98,59.93,59.95,52200.0,49.7704,49.7787,49.7372,49.7538,52200.0
2014-03-04 11:10:00,59.95,59.98,59.95,59.98,42500.0,49.7538,49.7787,49.7538,49.7787,42500.0
2014-03-04 11:15:00,59.98,60.01,59.98,60.0,64500.0,49.7787,49.8036,49.7787,49.7953,64500.0
2014-03-04 11:20:00,60.0,60.03,60.0,60.03,63000.0,49.7953,49.8202,49.7953,49.8202,63000.0
2014-03-04 11:25:00,60.03,60.04,60.0,60.02,40400.0,49.8202,49.8285,49.7953,49.8119,40400.0
2014-03-04 11:30:00,60.02,60.02,59.96,60.0,32400.0,49.8119,49.8119,49.7621,49.7953,32400.0
2014-03-04 11:35:00,60.0,60.0,59.94,59.96,42800.0,49.7953,49.7953,49.7455,49.7621,42800.0
2014-03-04 11:40:00,59.96,59.99,59.94,59.97,229300.0,49.7621,49.787,49.7455,49.7704,229300.0
2014-03-04 11:45:00,59.98,60.01,59.98,59.98,137200.0,49.7787,49.8036,49.7787,49.7787,137200.0
2014-03-04 11:50:00,59.98,60.02,59.98,60.0,43500.0,49.7787,49.8119,49.7787,49.7953,43500.0
2014-03-04 11:55:00,60.0,60.01,59.95,59.95,54000.0,49.7953,49.8036,49.7538,49.7538,54000.0
2014-03-04 12:00:00,59.95,59.98,59.93,59.96,36000.0,49.7538,49.7787,49.7372,49.7621,36000.0
2014-03-04 12:05:00,59.97,59.98,59.95,59.96,28500.0,49.7704,49.7787,49.7538,49.7621,28500.0
2014-03-04 12:10:00,59.96,60.0,59.96,60.0,26800.0,49.7621,49.7953,49.7621,49.7953,26800.0
2014-03-04 12:15:00,60.0,60.04,59.98,60.03,69900.0,49.7953,49.8285,49.7787,49.8202,69900.0
2014-03-04 12:20:00,60.03,60.06,59.99,60.01,57600.0,49.8202,49.8451,49.787,49.8036,57600.0
2014-03-04 12:25:00,60.01,60.08,60.01,60.07,126000.0,49.8036,49.8617,49.8036,49.8534,126000.0
2014-03-04 12:30:00,60.06,60.07,60.03,60.05,122200.0,49.8451,49.8534,49.8202,49.8368,122200.0
2014-03-04 12:35:00,60.06,60.07,60.02,60.04,49800.0,49.8451,49.8534,49.8119,49.8285,49800.0
2014-03-04 12:40:00,60.05,60.05,59.99,60.01,30200.0,49.8368,49.8368,49.787,49.8036,30200.0
2014-03-04 12:45:00,60.01,60.05,60.01,60.04,26400.0,49.8036,49.8368,49.8036,49.8285,26400.0
2014-03-04 12:50:00,60.04,60.06,60.0,60.0,102500.0,49.8285,49.8451,49.7953,49.7953,102500.0
2014-03-04 12:55:00,60.01,60.03,60.0,60.03,36300.0,49.8036,49.8202,49.7953,49.8202,36300.0
2014-03-04 13:00:00,60.03,60.05,60.02,60.04,34000.0,49.8202,49.8368,49.8119,49.8285,34000.0
2014-03-04 13:05:00,60.03,60.06,60.0,60.02,35900.0,49.8202,49.8451,49.7953,49.8119,35900.0
2014-03-04 13:10:00,60.01,60.05,60.01,60.04,32700.0,49.8036,49.8368,49.8036,49.8285,32700.0
2014-03-04 13:15:00,60.04,60.05,60.02,60.04,102000.0,49.8285,49.8368,49.8119,49.8285,102000.0
2014-03-04 13:20:00,60.04,60.05,60.01,60.01,47100.0,49.8285,49.8368,49.8036,49.8036,47100.0
2014-03-04 13:25:00,60.02,60.06,60.01,60.05,174600.0,49.8119,49.8451,49.8036,49.8368,174600.0
2014-03-04 13:30:00,60.05,60.07,60.04,60.06,35900.0,49.8368,49.8534,49.8285,49.8451,35900.0
2014-03-04 13:35:00,60.06,60.1,60.05,60.1,48100.0,49.8451,49.8783,49.8368,49.8783,48100.0
2014-03-04 13:40:00,60.09,60.1,60.07,60.08,39000.0,49.87,49.8783,49.8534,49.8617,39000.0
2014-03-04 13:45:00,60.08,60.12,60.01,60.02,195700.0,49.8617,49.8949,49.8036,49.8119,195700.0
2014-03-04 13:50:00,60.01,60.06,59.98,60.0,147500.0,49.8036,49.8451,49.7787,49.7953,147500.0
2014-03-04 13:55:00,60.01,60.03,59.98,59.99,106700.0,49.8036,49.8202,49.7787,49.787,106700.0
2014-03-04 14:00:00,59.99,59.99,59.93,59.95,115400.0,49.787,49.787,49.7372,49.7538,115400.0
2014-03-04 14:05:00,59.94,59.99,59.9,59.99,104900.0,49.7455,49.787,49.7123,49.787,104900.0
2014-03-04 14:10:00,59.99,60.03,59.96,60.03,62000.0,49.787,49.8202,49.7621,49.8202,62000.0
2014-03-04 14:15:00,60.03,60.04,59.99,60.02,58300.0,49.8202,49.8285,49.787,49.8119,58300.0
2014-03-04 14:20:00,60.02,60.07,60.01,60.05,46400.0,49.8119,49.8534,49.8036,49.8368,46400.0
2014-03-04 14:25:00,60.04,60.08,60.04,60.08,52000.0,49.8285,49.8617,49.8285,49.8617,52000.0
2014-03-04 14:30:00,60.08,60.13,60.08,60.11,43200.0,49.8617,49.9032,49.8617,49.8866,43200.0
2014-03-04 14:35:00,60.11,60.11,60.04,60.08,59100.0,49.8866,49.8866,49.8285,49.8617,59100.0
2014-03-04 14:40:00,60.08,60.11,60.07,60.1,81700.0,49.8617,49.8866,49.8534,49.8783,81700.0
2014-03-04 14:45:00,60.1,60.11,60.09,60.09,32400.0,49.8783,49.8866,49.87,49.87,32400.0
2014-03-04 14:50:00,60.09,60.11,60.08,60.09,43300.0,49.87,49.8866,49.8617,49.87,43300.0
2014-03-04 14:55:00,60.09,60.16,60.09,60.13,82100.0,49.87,49.9281,49.87,49.9032,82100.0
2014-03-04 15:00:00,60.13,60.14,60.1,60.11,83300.0,49.9032,49.9115,49.8783,49.8866,83300.0
2014-03-04 15:05:00,60.11,60.15,60.11,60.13,51800.0,49.8866,49.9198,49.8866,49.9032,51800.0
2014-03-04 15:10:00,60.13,60.16,60.12,60.14,76300.0,49.9032,49.9281,49.8949,49.9115,76300.0
2014-03-04 15:15:00,60.13,60.2,60.11,60.19,152300.0,49.9032,49.9613,49.8866,49.953,152300.0
2014-03-04 15:20:00,60.18,60.2,60.16,60.17,191100.0,49.9447,49.9613,49.9281,49.9364,191100.0
2014-03-04 15:25:00,60.18,60.18,60.13,60.15,55700.0,49.9447,49.9447,49.9032,49.9198,55700.0
2014-03-04 15:30:00,60.15,60.16,60.14,60.15,39400.0,49.9198,49.9281,49.9115,49.9198,39400.0
2014-03-04 15:35:00,60.16,60.17,60.11,60.12,116600.0,49.9281,49.9364,49.8866,49.8949,116600.0
2014-03-04 15:40:00,60.12,60.19,60.12,60.19,81100.0,49.8949,49.953,49.8949,49.953,81100.0
2014-03-04 15:45:00,60.19,60.2,60.09,60.11,174700.0,49.953,49.9613,49.87,49.8866,174700.0
2014-03-04 15:50:00,60.12,60.14,60.1,60.14,325400.0,49.8949,49.9115,49.8783,49.9115,325400.0
2014-03-04 15:55:00,60.13,60.15,60.08,60.1,574000.0,49.9032,49.9198,49.8617,49.8783,574000.0
2014-03-05 09:30:00,60.21,60.24,60.04,60.05,236000.0,49.9696,49.9945,49.8285,49.8368,236000.0
2014-03-05 09:35:00,60.06,60.09,60.01,60.01,268600.0,49.8451,49.87,49.8036,49.8036,268600.0
2014-03-05 09:40:00,60.0,60.11,59.93,60.09,108000.0,49.7953,49.8866,49.7372,49.87,108000.0
2014-03-05 09:45:00,60.09,60.09,59.96,59.96,116500.0,49.87,49.87,49.7621,49.7621,116500.0
2014-03-05 09:50:00,59.97,60.02,59.95,60.0,101000.0,49.7704,49.8119,49.7538,49.7953,101000.0
2014-03-05 09:55:00,59.99,60.02,59.88,59.93,313600.0,49.787,49.8119,49.6957,49.7372,313600.0
2014-03-05 10:00:00,59.93,59.98,59.88,59.94,58100.0,49.7372,49.7787,49.6957,49.7455,58100.0
2014-03-05 10:05:00,59.95,60.02,59.95,59.98,60800.0,49.7538,49.8119,49.7538,49.7787,60800.0
2014-03-05 10:10:00,59.97,59.97,59.93,59.95,41700.0,49.7704,49.7704,49.7372,49.7538,41700.0
2014-03-05 10:15:00,59.95,59.95,59.9,59.91,59200.0,49.7538,49.7538,49.7123,49.7206,59200.0
2014-03-05 10:20:00,59.91,59.99,59.91,59.98,77400.0,49.7206,49.787,49.7206,49.7787,77400.0
2014-03-05 10:25:00,59.98,60.04,59.97,60.01,57400.0,49.7787,49.8285,49.7704,49.8036,57400.0
2014-03-05 10:30:00,60.02,60.04,59.99,60.0,33100.0,49.8119,49.8285,49.787,49.7953,33100.0
2014-03-05 10:35:00,60.0,60.03,59.99,60.02,56600.0,49.7953,49.8202,49.787,49.8119,56600.0
2014-03-05 10:40:00,60.02,60.03,60.0,60.01,26700.0,49.8119,49.8202,49.7953,49.8036,26700.0
2014-03-05 10:45:00,60.01,60.02,59.93,59.93,66500.0,49.8036,49.8119,49.7372,49.7372,66500.0
2014-03-05 10:50:00,59.93,60.0,59.93,60.0,47500.0,49.7372,49.7953,49.7372,49.7953,47500.0
2014-03-05 10:55:00,60.0,60.02,59.97,60.01,44100.0,49.7953,49.8119,49.7704,49.8036,44100.0
2014-03-05 11:00:00,60.01,60.09,60.01,60.09,39100.0,49.8036,49.87,49.8036,49.87,39100.0
2014-03-05 11:05:00,60.09,60.11,60.08,60.1,34800.0,49.87,49.8866,49.8617,49.8783,34800.0
2014-03-05 11:10:00,60.1,60.12,60.08,60.08,35400.0,49.8783,49.8949,49.8617,49.8617,35400.0
2014-03-05 11:15:00,60.08,60.1,60.05,60.07,33900.0,49.8617,49.8783,49.8368,49.8534,33900.0
2014-03-05 11:20:00,60.07,60.09,60.05,60.08,24100.0,49.8534,49.87,49.8368,49.8617,24100.0
2014-03-05 11:25:00,60.08,60.09,59.96,59.99,89000.0,49.8617,49.87,49.7621,49.787,89000.0
2014-03-05 11:30:00,59.98,60.03,59.98,60.02,18800.0,49.7787,49.8202,49.7787,49.8119,18800.0
2014-03-05 11:35:00,60.02,60.05,60.0,60.05,34700.0,49.8119,49.8368,49.7953,49.8368,34700.0
2014-03-05 11:40:00,60.05,60.05,60.0,60.05,52800.0,49.8368,49.8368,49.7953,49.8368,52800.0
2014-03-05 11:45:00,60.05,60.08,60.02,60.06,23900.0,49.8368,49.8617,49.8119,49.8451,23900.0
2014-03-05 11:50:00,60.07,60.09,60.07,60.08,26700.0,49.8534,49.87,49.8534,49.8617,26700.0
2014-03-05 11:55:00,60.08,60.08,60.05,60.07,12200.0,49.8617,49.8617,49.8368,49.8534,12200.0
2014-03-05 12:00:00,60.07,60.08,60.04,60.07,24800.0,49.8534,49.8617,49.8285,49.8534,24800.0
2014-03-05 12:05:00,60.06,60.07,60.04,60.06,88100.0,49.8451,49.8534,49.8285,49.8451,88100.0
2014-03-05 12:10:00,60.06,60.06,60.02,60.03,27600.0,49.8451,49.8451,49.8119,49.8202,27600.0
2014-03-05 12:15:00,60.02,60.05,60.01,60.04,34400.0,49.8119,49.8368,49.8036,49.8285,34400.0
2014-03-05 12:20:00,60.04,60.06,60.04,60.06,16300.0,49.8285,49.8451,49.8285,49.8451,16300.0
2014-03-05 12:25:00,60.06,60.09,60.06,60.07,42000.0,49.8451,49.87,49.8451,49.8534,42000.0
2014-03-05 12:30:00,60.07,60.09,60.06,60.07,14100.0,49.8534,49.87,49.8451,49.8534,14100.0
2014-03-05 12:35:00,60.07,60.11,60.07,60.1,11600.0,49.8534,49.8866,49.8534,49.8783,11600.0
2014-03-05 12:40:00,60.1,60.1,60.06,60.06,17700.0,49.8783,49.8783,49.8451,49.8451,17700.0
2014-03-05 12:45:00,60.06,60.09,60.06,60.09,46500.0,49.8451,49.87,49.8451,49.87,46500.0
2014-03-05 12:50:00,60.09,60.09,60.07,60.08,10400.0,49.87,49.87,49.8534,49.8617,10400.0
2014-03-05 12:55:00,60.07,60.1,60.06,60.09,21200.0,49.8534,49.8783,49.8451,49.87,21200.0
2014-03-05 13:00:00,60.09,60.09,60.08,60.08,7800.0,49.87,49.87,49.8617,49.8617,7800.0
2014-03-05 13:05:00,60.09,60.09,60.07,60.08,15400.0,49.87,49.87,49.8534,49.8617,15400.0
2014-03-05 13:10:00,60.07,60.1,60.07,60.09,26700.0,49.8534,49.8783,49.8534,49.87,26700.0
2014-03-05 13:15:00,60.1,60.13,60.1,60.11,59400.0,49.8783,49.9032,49.8783,49.8866,59400.0
2014-03-05 13:20:00,60.11,60.12,60.1,60.11,78100.0,49.8866,49.8949,49.8783,49.8866,78100.0
2014-03-05 13:25:00,60.11,60.13,60.09,60.11,293600.0,49.8866,49.9032,49.87,49.8866,293600.0
2014-03-05 13:30:00,60.11,60.12,60.08,60.11,76200.0,49.8866,49.8949,49.8617,49.8866,76200.0
2014-03-05 13:35:00,60.1,60.11,60.07,60.09,319900.0,49.8783,49.8866,49.8534,49.87,319900.0
2014-03-05 13:40:00,60.08,60.09,60.06,60.07,65800.0,49.8617,49.87,49.8451,49.8534,65800.0
2014-03-05 13:45:00,60.08,60.09,60.04,60.05,197400.0,49.8617,49.87,49.8285,49.8368,197400.0
2014-03-05 13:50:00,60.06,60.08,60.02,60.05,317100.0,49.8451,49.8617,49.8119,49.8368,317100.0
2014-03-05 13:55:00,60.06,60.08,60.04,60.06,35200.0,49.8451,49.8617,49.8285,49.8451,35200.0
2014-03-05 14:00:00,60.06,60.11,60.06,60.08,259400.0,49.8451,49.8866,49.8451,49.8617,259400.0
2014-03-05 14:05:00,60.07,60.12,60.07,60.11,126300.0,49.8534,49.8949,49.8534,49.8866,126300.0
2014-03-05 14:10:00,60.11,60.12,60.07,60.07,54000.0,49.8866,49.8949,49.8534,49.8534,54000.0
2014-03-05 14:15:00,60.07,60.07,60.03,60.05,149600.0,49.8534,49.8534,49.8202,49.8368,149600.0
2014-03-05 14:20:00,60.05,60.09,60.05,60.08,126700.0,49.8368,49.87,49.8368,49.8617,126700.0
2014-03-05 14:25:00,60.07,60.11,60.07,60.08,282200.0,49.8534,49.8866,49.8534,49.8617,282200.0
2014-03-05 14:30:00,60.08,60.09,60.06,60.07,22500.0,49.8617,49.87,49.8451,49.8534,22500.0
2014-03-05 14:35:00,60.07,60.09,60.07,60.07,56100.0,49.8534,49.87,49.8534,49.8534,56100.0
2014-03-05 14:40:00,60.07,60.08,60.04,60.04,179200.0,49.8534,49.8617,49.8285,49.8285,179200.0
2014-03-05 14:45:00,60.04,60.07,60.02,60.06,113000.0,49.8285,49.8534,49.8119,49.8451,113000.0
2014-03-05 14:50:00,60.06,60.08,60.04,60.05,159900.0,49.8451,49.8617,49.8285,49.8368,159900.0
2014-03-05 14:55:00,60.04,60.05,60.02,60.03,31500.0,49.8285,49.8368,49.8119,49.8202,31500.0
2014-03-05 15:00:00,60.03,60.04,60.01,60.02,70800.0,49.8202,49.8285,49.8036,49.8119,70800.0
2014-03-05 15:05:00,60.03,60.05,59.99,60.0,457100.0,49.8202,49.8368,49.787,49.7953,457100.0
2014-03-05 15:10:00,60.0,60.02,59.99,60.01,57300.0,49.7953,49.8119,49.787,49.8036,57300.0
2014-03-05 15:15:00,60.0,60.02,60.0,60.0,409700.0,49.7953,49.8119,49.7953,49.7953,409700.0
2014-03-05 15:20:00,60.01,60.05,60.01,60.03,41400.0,49.8036,49.8368,49.8036,49.8202,41400.0
2014-03-05 15:25:00,60.03,60.03,60.01,60.03,22500.0,49.8202,49.8202,49.8036,49.8202,22500.0
2014-03-05 15:30:00,60.02,60.03,60.0,60.03,61800.0,49.8119,49.8202,49.7953,49.8202,61800.0
2014-03-05 15:35:00,60.04,60.04,59.98,60.0,72600.0,49.8285,49.8285,49.7787,49.7953,72600.0
2014-03-05 15:40:00,60.01,60.01,59.96,59.98,41400.0,49.8036,49.8036,49.7621,49.7787,41400.0
2014-03-05 15:45:00,59.98,60.01,59.97,60.01,66600.0,49.7787,49.8036,49.7704,49.8036,66600.0
2014-03-05 15:50:00,60.0,60.02,59.99,60.01,93800.0,49.7953,49.8119,49.787,49.8036,93800.0
2014-03-05 15:55:00,60.02,60.04,59.99,60.01,246100.0,49.8119,49.8285,49.787,49.8036,246100.0
2014-03-06 09:30:00,60.29,60.34,60.21,60.3,150200.0,50.036,50.0775,49.9696,50.0443,150200.0
2014-03-06 09:35:00,60.31,60.35,60.3,60.32,188900.0,50.0526,50.0858,50.0443,50.0609,188900.0
2014-03-06 09:40:00,60.31,60.36,60.31,60.33,97200.0,50.0526,50.0941,50.0526,50.0692,97200.0
2014-03-06 09:45:00,60.33,60.41,60.32,60.39,523400.0,50.0692,50.1356,50.0609,50.119,523400.0
2014-03-06 09:50:00,60.39,60.48,60.39,60.47,364400.0,50.119,50.1937,50.119,50.1854,364400.0
2014-03-06 09:55:00,60.47,60.5,60.45,60.49,43800.0,50.1854,50.2103,50.1688,50.202,43800.0
2014-03-06 10:00:00,60.48,60.48,60.39,60.42,132800.0,50.1937,50.1937,50.119,50.1439,132800.0
2014-03-06 10:05:00,60.42,60.44,60.39,60.39,47400.0,50.1439,50.1605,50.119,50.119,47400.0
2014-03-06 10:10:00,60.38,60.41,60.31,60.31,85300.0,50.1107,50.1356,50.0526,50.0526,85300.0
2014-03-06 10:15:00,60.32,60.34,60.29,60.3,60700.0,50.0609,50.0775,50.036,50.0443,60700.0
2014-03-06 10:20:00,60.3,60.32,60.23,60.23,92400.0,50.0443,50.0609,49.9862,49.9862,92400.0
2014-03-06 10:25:00,60.23,60.3,60.22,60.3,63300.0,49.9862,50.0443,49.9779,50.0443,63300.0
2014-03-06 10:30:00,60.31,60.31,60.23,60.24,51100.0,50.0526,50.0526,49.9862,49.9945,51100.0
2014-03-06 10:35:00,60.24,60.27,60.23,60.27,56800.0,49.9945,50.0194,49.9862,50.0194,56800.0
2014-03-06 10:40:00,60.27,60.28,60.26,60.27,51400.0,50.0194,50.0277,50.0111,50.0194,51400.0
2014-03-06 10:45:00,60.27,60.29,60.26,60.27,488300.0,50.0194,50.036,50.0111,50.0194,488300.0
2014-03-06 10:50:00,60.27,60.31,60.26,60.3,47400.0,50.0194,50.0526,50.0111,50.0443,47400.0
2014-03-06 10:55:00,60.3,60.31,60.28,60.3,46100.0,50.0443,50.0526,50.0277,50.0443,46100.0
2014-03-06 11:00:00,60.3,60.31,60.28,60.3,96900.0,50.0443,50.0526,50.0277,50.0443,96900.0
2014-03-06 11:05:00,60.3,60.32,60.28,60.29,41800.0,50.0443,50.0609,50.0277,50.036,41800.0
2014-03-06 11:10:00,60.29,60.3,60.28,60.29,118600.0,50.036,50.0443,50.0277,50.036,118600.0
2014-03-06 11:15:00,60.28,60.28,60.23,60.23,43500.0,50.0277,50.0277,49.9862,49.9862,43500.0
2014-03-06 11:20:00,60.23,60.28,60.23,60.26,42900.0,49.9862,50.0277,49.9862,50.0111,42900.0
2014-03-06 11:25:00,60.27,60.28,60.25,60.26,86000.0,50.0194,50.0277,50.0028,50.0111,86000.0
2014-03-06 11:30:00,60.25,60.29,60.25,60.28,54400.0,50.0028,50.036,50.0028,50.0277,54400.0
2014-03-06 11:35:00,60.27,60.28,60.25,60.25,51200.0,50.0194,50.0277,50.0028,50.0028,51200.0
2014-03-06 11:40:00,60.25,60.26,60.23,60.25,70100.0,50.0028,50.0111,49.9862,50.0028,70100.0
2014-03-06 11:45:00,60.25,60.25,60.22,60.23,59000.0,50.0028,50.0028,49.9779,49.9862,59000.0
2014-03-06 11:50:00,60.23,60.26,60.23,60.25,75400.0,49.9862,50.0111,49.9862,50.0028,75400.0
2014-03-06 11:55:00,60.25,60.28,60.25,60.28,28700.0,50.0028,50.0277,50.0028,50.0277,28700.0
2014-03-06 12:00:00,60.28,60.28,60.26,60.28,40300.0,50.0277,50.0277,50.0111,50.0277,40300.0
2014-03-06 12:05:00,60.28,60.32,60.28,60.3,54700.0,50.0277,50.0609,50.0277,50.0443,54700.0
2014-03-06 12:10:00,60.3,60.31,60.29,60.3,18700.0,50.0443,50.0526,50.036,50.0443,18700.0
2014-03-06 12:15:00,60.31,60.31,60.28,60.3,80300.0,50.0526,50.0526,50.0277,50.0443,80300.0
2014-03-06 12:20:00,60.3,60.3,60.28,60.28,29200.0,50.0443,50.0443,50.0277,50.0277,29200.0
2014-03-06 12:25:00,60.29,60.29,60.26,60.27,28600.0,50.036,50.036,50.0111,50.0194,28600.0
2014-03-06 12:30:00,60.27,60.29,60.27,60.27,37200.0,50.0194,50.036,50.0194,50.0194,37200.0
2014-03-06 12:35:00,60.27,60.29,60.26,60.28,35800.0,50.0194,50.036,50.0111,50.0277,35800.0
2014-03-06 12:40:00,60.28,60.28,60.23,60.26,39500.0,50.0277,50.0277,49.9862,50.0111,39500.0
2014-03-06 12:45:00,60.26,60.26,60.21,60.21,45300.0,50.0111,50.0111,49.9696,49.9696,45300.0
2014-03-06 12:50:00,60.21,60.21,60.17,60.18,19600.0,49.9696,49.9696,49.9364,49.9447,19600.0
2014-03-06 12:55:00,60.18,60.19,60.16,60.19,43100.0,49.9447,49.953,49.9281,49.953,43100.0
2014-03-06 13:00:00,60.19,60.2,60.15,60.16,103500.0,49.953,49.9613,49.9198,49.9281,103500.0
2014-03-06 13:05:00,60.16,60.17,60.12,60.13,64600.0,49.9281,49.9364,49.8949,49.9032,64600.0
2014-03-06 13:10:00,60.13,60.13,60.05,60.06,52000.0,49.9032,49.9032,49.8368,49.8451,52000.0
2014-03-06 13:15:00,60.07,60.07,60.02,60.02,166500.0,49.8534,49.8534,49.8119,49.8119,166500.0
2014-03-06 13:20:00,60.01,60.02,59.95,59.96,61200.0,49.8036,49.8119,49.7538,49.7621,61200.0
2014-03-06 13:25:00,59.96,59.97,59.86,59.87,185100.0,49.7621,49.7704,49.6791,49.6874,185100.0
2014-03-06 13:30:00,59.87,59.91,59.81,59.82,343900.0,49.6874,49.7206,49.6376,49.6459,343900.0
2014-03-06 13:35:00,59.81,59.86,59.76,59.78,422500.0,49.6376,49.6791,49.5961,49.6127,422500.0
2014-03-06 13:40:00,59.78,59.78,59.71,59.71,112200.0,49.6127,49.6127,49.5546,49.5546,112200.0
2014-03-06 13:45:00,59.71,59.73,59.61,59.64,979400.0,49.5546,49.5712,49.4716,49.4965,979400.0
2014-03-06 13:50:00,59.63,59.68,59.63,59.63,399600.0,49.4882,49.5297,49.4882,49.4882,399600.0
2014-03-06 13:55:00,59.64,59.64,59.5,59.52,1280400.0,49.4965,49.4965,49.3803,49.3969,1280400.0
2014-03-06 14:00:00,59.51,59.62,59.47,59.62,628000.0,49.3886,49.4799,49.3555,49.4799,628000.0
2014-03-06 14:05:00,59.62,59.75,59.57,59.74,451900.0,49.4799,49.5878,49.4384,49.5795,451900.0
2014-03-06 14:10:00,59.74,59.74,59.64,59.67,186300.0,49.5795,49.5795,49.4965,49.5214,186300.0
2014-03-06 14:15:00,59.67,59.67,59.57,59.58,580000.0,49.5214,49.5214,49.4384,49.4467,580000.0
2014-03-06 14:20:00,59.57,59.64,59.56,59.63,197800.0,49.4384,49.4965,49.4301,49.4882,197800.0
2014-03-06 14:25:00,59.63,59.68,59.61,59.67,55600.0,49.4882,49.5297,49.4716,49.5214,55600.0
2014-03-06 14:30:00,59.67,59.69,59.64,59.67,92700.0,49.5214,49.538,49.4965,49.5214,92700.0
2014-03-06 14:35:00,59.67,59.69,59.63,59.65,44600.0,49.5214,49.538,49.4882,49.5048,44600.0
2014-03-06 14:40:00,59.65,59.72,59.65,59.71,44500.0,49.5048,49.5629,49.5048,49.5546,44500.0
2014-03-06 14:45:00,59.7,59.72,59.68,59.68,65900.0,49.5463,49.5629,49.5297,49.5297,65900.0
2014-03-06 14:50:00,59.68,59.7,59.66,59.67,55700.0,49.5297,49.5463,49.5131,49.5214,55700.0
2014-03-06 14:55:00,59.67,59.69,59.66,59.69,42100.0,49.5214,49.538,49.5131,49.538,42100.0
2014-03-06 15:00:00,59.69,59.71,59.67,59.69,69700.0,49.538,49.5546,49.5214,49.538,69700.0
2014-03-06 15:05:00,59.69,59.69,59.61,59.61,215700.0,49.538,49.538,49.4716,49.4716,215700.0
2014-03-06 15:10:00,59.61,59.66,59.61,59.66,86400.0,49.4716,49.5131,49.4716,49.5131,86400.0
2014-03-06 15:15:00,59.65,59.66,59.63,59.64,70500.0,49.5048,49.5131,49.4882,49.4965,70500.0
2014-03-06 15:20:00,59.64,59.67,59.62,59.62,61000.0,49.4965,49.5214,49.4799,49.4799,61000.0
2014-03-06 15:25:00,59.62,59.66,59.62,59.66,107800.0,49.4799,49.5131,49.4799,49.5131,107800.0
2014-03-06 15:30:00,59.66,59.71,59.64,59.71,112400.0,49.5131,49.5546,49.4965,49.5546,112400.0
2014-03-06 15:35:00,59.71,59.74,59.7,59.74,106100.0,49.5546,49.5795,49.5463,49.5795,106100.0
2014-03-06 15:40:00,59.73,59.75,59.69,59.71,89800.0,49.5712,49.5878,49.538,49.5546,89800.0
2014-03-06 15:45:00,59.7,59.71,59.59,59.61,772300.0,49.5463,49.5546,49.455,49.4716,772300.0
2014-03-06 15:50:00,59.6,59.61,59.57,59.59,424100.0,49.4633,49.4716,49.4384,49.455,424100.0
2014-03-06 15:55:00,59.58,59.63,59.56,59.63,890700.0,49.4467,49.4882,49.4301,49.4882,890700.0
2014-03-07 09:30:00,59.92,60.0,59.65,59.67,125400.0,49.7289,49.7953,49.5048,49.5214,125400.0
2014-03-07 09:35:00,59.67,59.74,59.59,59.67,480800.0,49.5214,49.5795,49.455,49.5214,480800.0
2014-03-07 09:40:00,59.68,59.77,59.57,59.58,137100.0,49.5297,49.6044,49.4384,49.4467,137100.0
2014-03-07 09:45:00,59.58,59.58,59.36,59.36,210700.0,49.4467,49.4467,49.2642,49.2642,210700.0
2014-03-07 09:50:00,59.36,59.36,59.22,59.29,551500.0,49.2642,49.2642,49.148,49.2061,551500.0
2014-03-07 09:55:00,59.28,59.28,59.12,59.2,184500.0,49.1978,49.1978,49.065,49.1314,184500.0
2014-03-07 10:00:00,59.2,59.23,59.1,59.22,503300.0,49.1314,49.1563,49.0484,49.148,503300.0
2014-03-07 10:05:00,59.22,59.25,59.14,59.22,392200.0,49.148,49.1729,49.0816,49.148,392200.0
2014-03-07 10:10:00,59.23,59.33,59.23,59.31,743100.0,49.1563,49.2393,49.1563,49.2227,743100.0
2014-03-07 10:15:00,59.32,59.35,59.3,59.32,66900.0,49.231,49.2559,49.2144,49.231,66900.0
2014-03-07 10:20:00,59.32,59.37,59.29,59.3,80700.0,49.231,49.2725,49.2061,49.2144,80700.0
2014-03-07 10:25:00,59.3,59.31,59.27,59.29,60700.0,49.2144,49.2227,49.1895,49.2061,60700.0
2014-03-07 10:30:00,59.3,59.36,59.3,59.33,73200.0,49.2144,49.2642,49.2144,49.2393,73200.0
2014-03-07 10:35:00,59.34,59.36,59.29,59.29,68600.0,49.2476,49.2642,49.2061,49.2061,68600.0
2014-03-07 10:40:00,59.3,59.34,59.29,59.32,55500.0,49.2144,49.2476,49.2061,49.231,55500.0
2014-03-07 10:45:00,59.31,59.32,59.25,59.32,69700.0,49.2227,49.231,49.1729,49.231,69700.0
2014-03-07 10:50:00,59.33,59.36,59.32,59.33,80200.0,49.2393,49.2642,49.231,49.2393,80200.0
2014-03-07 10:55:00,59.33,59.36,59.3,59.31,44000.0,49.2393,49.2642,49.2144,49.2227,44000.0
2014-03-07 11:00:00,59.3,59.31,59.16,59.17,106700.0,49.2144,49.2227,49.0982,49.1065,106700.0
2014-03-07 11:05:00,59.17,59.2,59.13,59.18,89100.0,49.1065,49.1314,49.0733,49.1148,89100.0
2014-03-07 11:10:00,59.18,59.18,59.11,59.14,258100.0,49.1148,49.1148,49.0567,49.0816,258100.0
2014-03-07 11:15:00,59.14,59.17,59.07,59.17,156200.0,49.0816,49.1065,49.0235,49.1065,156200.0
2014-03-07 11:20:00,59.16,59.18,59.11,59.16,125000.0,49.0982,49.1148,49.0567,49.0982,125000.0
2014-03-07 11:25:00,59.16,59.18,59.12,59.17,243000.0,49.0982,49.1148,49.065,49.1065,243000.0
2014-03-07 11:30:00,59.16,59.17,59.14,59.17,106500.0,49.0982,49.1065,49.0816,49.1065,106500.0
2014-03-07 11:35:00,59.17,59.22,59.17,59.21,72600.0,49.1065,49.148,49.1065,49.1397,72600.0
2014-03-07 11:40:00,59.21,59.31,59.2,59.28,82900.0,49.1397,49.2227,49.1314,49.1978,82900.0
2014-03-07 11:45:00,59.28,59.31,59.28,59.3,51500.0,49.1978,49.2227,49.1978,49.2144,51500.0
2014-03-07 11:50:00,59.3,59.3,59.27,59.27,49000.0,49.2144,49.2144,49.1895,49.1895,49000.0
2014-03-07 11:55:00,59.26,59.37,59.26,59.35,162800.0,49.1812,49.2725,49.1812,49.2559,162800.0
2014-03-07 12:00:00,59.35,59.35,59.32,59.33,48100.0,49.2559,49.2559,49.231,49.2393,48100.0
2014-03-07 12:05:00,59.32,59.34,59.31,59.32,28800.0,49.231,49.2476,49.2227,49.231,28800.0
2014-03-07 12:10:00,59.32,59.36,59.3,59.36,90400.0,49.231,49.2642,49.2144,49.2642,90400.0
2014-03-07 12:15:00,59.36,59.38,59.34,59.36,41800.0,49.2642,49.2808,49.2476,49.2642,41800.0
2014-03-07 12:20:00,59.35,59.42,59.34,59.39,107400.0,49.2559,49.314,49.2476,49.2891,107400.0
2014-03-07 12:25:00,59.4,59.41,59.39,59.41,78300.0,49.2974,49.3057,49.2891,49.3057,78300.0
2014-03-07 12:30:00,59.41,59.41,59.34,59.35,106600.0,49.3057,49.3057,49.2476,49.2559,106600.0
2014-03-07 12:35:00,59.35,59.37,59.34,59.37,70700.0,49.2559,49.2725,49.2476,49.2725,70700.0
2014-03-07 12:40:00,59.37,59.38,59.34,59.35,73300.0,49.2725,49.2808,49.2476,49.2559,73300.0
2014-03-07 12:45:00,59.35,59.38,59.34,59.35,188100.0,49.2559,49.2808,49.2476,49.2559,188100.0
2014-03-07 12:50:00,59.34,59.36,59.31,59.32,205000.0,49.2476,49.2642,49.2227,49.231,205000.0
2014-03-07 12:55:00,59.32,59.37,59.32,59.34,117200.0,49.231,49.2725,49.231,49.2476,117200.0
2014-03-07 13:00:00,59.34,59.34,59.08,59.16,507300.0,49.2476,49.2476,49.0318,49.0982,507300.0
2014-03-07 13:05:00,59.17,59.27,59.11,59.27,272300.0,49.1065,49.1895,49.0567,49.1895,272300.0
2014-03-07 13:10:00,59.26,59.31,59.24,59.25,105100.0,49.1812,49.2227,49.1646,49.1729,105100.0
2014-03-07 13:15:00,59.25,59.26,59.2,59.24,185600.0,49.1729,49.1812,49.1314,49.1646,185600.0
2014-03-07 13:20:00,59.24,59.31,59.23,59.29,71100.0,49.1646,49.2227,49.1563,49.2061,71100.0
2014-03-07 13:25:00,59.29,59.32,59.25,59.32,54600.0,49.2061,49.231,49.1729,49.231,54600.0
2014-03-07 13:30:00,59.31,59.34,59.3,59.33,155500.0,49.2227,49.2476,49.2144,49.2393,155500.0
2014-03-07 13:35:00,59.34,59.35,59.19,59.2,85600.0,49.2476,49.2559,49.1231,49.1314,85600.0
2014-03-07 13:40:00,59.2,59.27,59.19,59.26,57400.0,49.1314,49.1895,49.1231,49.1812,57400.0
2014-03-07 13:45:00,59.27,59.29,59.23,59.23,100900.0,49.1895,49.2061,49.1563,49.1563,100900.0
2014-03-07 13:50:00,59.23,59.3,59.23,59.3,49900.0,49.1563,49.2144,49.1563,49.2144,49900.0
2014-03-07 13:55:00,59.3,59.38,59.3,59.35,74000.0,49.2144,49.2808,49.2144,49.2559,74000.0
2014-03-07 14:00:00,59.35,59.39,59.35,59.39,70900.0,49.2559,49.2891,49.2559,49.2891,70900.0
2014-03-07 14:05:00,59.38,59.39,59.3,59.3,143000.0,49.2808,49.2891,49.2144,49.2144,143000.0
2014-03-07 14:10:00,59.29,59.37,59.28,59.36,51800.0,49.2061,49.2725,49.1978,49.2642,51800.0
2014-03-07 14:15:00,59.37,59.37,59.3,59.3,57000.0,49.2725,49.2725,49.2144,49.2144,57000.0
2014-03-07 14:20:00,59.29,59.29,59.23,59.23,76700.0,49.2061,49.2061,49.1563,49.1563,76700.0
2014-03-07 14:25:00,59.23,59.25,59.2,59.24,147800.0,49.1563,49.1729,49.1314,49.1646,147800.0
2014-03-07 14:30:00,59.23,59.24,59.18,59.22,89100.0,49.1563,49.1646,49.1148,49.148,89100.0
2014-03-07 14:35:00,59.22,59.22,59.18,59.22,62300.0,49.148,49.148,49.1148,49.148,62300.0
2014-03-07 14:40:00,59.22,59.24,59.21,59.22,58100.0,49.148,49.1646,49.1397,49.148,58100.0
2014-03-07 14:45:00,59.22,59.29,59.21,59.28,74300.0,49.148,49.2061,49.1397,49.1978,74300.0
2014-03-07 14:50:00,59.28,59.34,59.28,59.33,66300.0,49.1978,49.2476,49.1978,49.2393,66300.0
2014-03-07 14:55:00,59.34,59.36,59.3,59.33,91500.0,49.2476,49.2642,49.2144,49.2393,91500.0
2014-03-07 15:00:00,59.34,59.39,59.33,59.37,91000.0,49.2476,49.2891,49.2393,49.2725,91000.0
2014-03-07 15:05:00,59.36,59.39,59.35,59.38,117700.0,49.2642,49.2891,49.2559,49.2808,117700.0
2014-03-07 15:10:00,59.38,59.41,59.37,59.41,46100.0,49.2808,49.3057,49.2725,49.3057,46100.0
2014-03-07 15:15:00,59.41,59.43,59.4,59.4,61000.0,49.3057,49.3223,49.2974,49.2974,61000.0
2014-03-07 15:20:00,59.41,59.47,59.4,59.41,409600.0,49.3057,49.3555,49.2974,49.3057,409600.0
2014-03-07 15:25:00,59.4,59.43,59.4,59.41,120600.0,49.2974,49.3223,49.2974,49.3057,120600.0
2014-03-07 15:30:00,59.41,59.43,59.33,59.33,93000.0,49.3057,49.3223,49.2393,49.2393,93000.0
2014-03-07 15:35:00,59.33,59.34,59.28,59.3,230700.0,49.2393,49.2476,49.1978,49.2144,230700.0
2014-03-07 15:40:00,59.3,59.39,59.3,59.37,105400.0,49.2144,49.2891,49.2144,49.2725,105400.0
2014-03-07 15:45:00,59.38,59.41,59.36,59.4,378300.0,49.2808,49.3057,49.2642,49.2974,378300.0
2014-03-07 15:50:00,59.4,59.44,59.39,59.41,155700.0,49.2974,49.3306,49.2891,49.3057,155700.0
2014-03-07 15:55:00,59.42,59.48,59.41,59.48,444100.0,49.314,49.3638,49.3057,49.3638,444100.0
2014-03-10 09:30:00,59.45,59.52,59.32,59.41,114300.0,49.3389,49.3969,49.231,49.3057,114300.0
2014-03-10 09:35:00,59.41,59.54,59.37,59.45,146600.0,49.3057,49.4135,49.2725,49.3389,146600.0
2014-03-10 09:40:00,59.44,59.45,59.36,59.39,114100.0,49.3306,49.3389,49.2642,49.2891,114100.0
2014-03-10 09:45:00,59.39,59.48,59.38,59.48,67100.0,49.2891,49.3638,49.2808,49.3638,67100.0
2014-03-10 09:50:00,59.47,59.49,59.43,59.43,64800.0,49.3555,49.3721,49.3223,49.3223,64800.0
2014-03-10 09:55:00,59.45,59.6,59.41,59.59,63300.0,49.3389,49.4633,49.3057,49.455,63300.0
2014-03-10 10:00:00,59.59,59.59,59.5,59.51,35200.0,49.455,49.455,49.3803,49.3886,35200.0
2014-03-10 10:05:00,59.5,59.5,59.45,59.48,39800.0,49.3803,49.3803,49.3389,49.3638,39800.0
2014-03-10 10:10:00,59.47,59.5,59.34,59.34,65700.0,49.3555,49.3803,49.2476,49.2476,65700.0
2014-03-10 10:15:00,59.34,59.42,59.34,59.39,91800.0,49.2476,49.314,49.2476,49.2891,91800.0
2014-03-10 10:20:00,59.38,59.43,59.38,59.39,36900.0,49.2808,49.3223,49.2808,49.2891,36900.0
2014-03-10 10:25:00,59.39,59.42,59.35,59.35,434100.0,49.2891,49.314,49.2559,49.2559,434100.0
2014-03-10 10:30:00,59.35,59.38,59.3,59.32,142200.0,49.2559,49.2808,49.2144,49.231,142200.0
2014-03-10 10:35:00,59.31,59.35,59.29,59.29,131000.0,49.2227,49.2559,49.2061,49.2061,131000.0
2014-03-10 10:40:00,59.27,59.27,59.15,59.22,392100.0,49.1895,49.1895,49.0899,49.148,392100.0
2014-03-10 10:45:00,59.22,59.3,59.19,59.29,127100.0,49.148,49.2144,49.1231,49.2061,127100.0
2014-03-10 10:50:00,59.29,59.29,59.22,59.23,133800.0,49.2061,49.2061,49.148,49.1563,133800.0
2014-03-10 10:55:00,59.23,59.27,59.22,59.25,35900.0,49.1563,49.1895,49.148,49.1729,35900.0
2014-03-10 11:00:00,59.25,59.26,59.23,59.24,39700.0,49.1729,49.1812,49.1563,49.1646,39700.0
2014-03-10 11:05:00,59.24,59.38,59.21,59.37,61500.0,49.1646,49.2808,49.1397,49.2725,61500.0
2014-03-10 11:10:00,59.38,59.38,59.33,59.38,33900.0,49.2808,49.2808,49.2393,49.2808,33900.0
2014-03-10 11:15:00,59.39,59.44,59.39,59.42,65200.0,49.2891,49.3306,49.2891,49.314,65200.0
2014-03-10 11:20:00,59.42,59.49,59.42,59.49,51000.0,49.314,49.3721,49.314,49.3721,51000.0
2014-03-10 11:25:00,59.49,59.59,59.49,59.56,70400.0,49.3721,49.455,49.3721,49.4301,70400.0
2014-03-10 11:30:00,59.57,59.59,59.5,59.5,64900.0,49.4384,49.455,49.3803,49.3803,64900.0
2014-03-10 11:35:00,59.5,59.56,59.5,59.51,33100.0,49.3803,49.4301,49.3803,49.3886,33100.0
2014-03-10 11:40:00,59.52,59.55,59.52,59.55,22500.0,49.3969,49.4218,49.3969,49.4218,22500.0
2014-03-10 11:45:00,59.55,59.6,59.54,59.59,340100.0,49.4218,49.4633,49.4135,49.455,340100.0
2014-03-10 11:50:00,59.59,59.6,59.54,59.56,354500.0,49.455,49.4633,49.4135,49.4301,354500.0
2014-03-10 11:55:00,59.56,59.57,59.52,59.52,51800.0,49.4301,49.4384,49.3969,49.3969,51800.0
2014-03-10 12:00:00,59.52,59.57,59.51,59.57,383000.0,49.3969,49.4384,49.3886,49.4384,383000.0
2014-03-10 12:05:00,59.57,59.57,59.5,59.53,35200.0,49.4384,49.4384,49.3803,49.4052,35200.0
2014-03-10 12:10:00,59.53,59.53,59.47,59.48,23500.0,49.4052,49.4052,49.3555,49.3638,23500.0
2014-03-10 12:15:00,59.49,59.5,59.46,59.5,16300.0,49.3721,49.3803,49.3472,49.3803,16300.0
2014-03-10 12:20:00,59.49,59.56,59.49,59.55,362500.0,49.3721,49.4301,49.3721,49.4218,362500.0
2014-03-10 12:25:00,59.56,59.56,59.47,59.51,33200.0,49.4301,49.4301,49.3555,49.3886,33200.0
2014-03-10 12:30:00,59.51,59.53,59.51,59.53,21200.0,49.3886,49.4052,49.3886,49.4052,21200.0
2014-03-10 12:35:00,59.54,59.54,59.5,59.51,22700.0,49.4135,49.4135,49.3803,49.3886,22700.0
2014-03-10 12:40:00,59.5,59.5,59.47,59.48,23600.0,49.3803,49.3803,49.3555,49.3638,23600.0
2014-03-10 12:45:00,59.49,59.53,59.47,59.52,107400.0,49.3721,49.4052,49.3555,49.3969,107400.0
2014-03-10 12:50:00,59.53,59.54,59.52,59.54,122300.0,49.4052,49.4135,49.3969,49.4135,122300.0
2014-03-10 12:55:00,59.54,59.62,59.52,59.6,146900.0,49.4135,49.4799,49.3969,49.4633,146900.0
2014-03-10 13:00:00,59.6,59.63,59.57,59.61,392600.0,49.4633,49.4882,49.4384,49.4716,392600.0
2014-03-10 13:05:00,59.62,59.63,59.57,59.57,29100.0,49.4799,49.4882,49.4384,49.4384,29100.0
2014-03-10 13:10:00,59.58,59.61,59.56,59.56,30600.0,49.4467,49.4716,49.4301,49.4301,30600.0
2014-03-10 13:15:00,59.56,59.58,59.55,59.55,21900.0,49.4301,49.4467,49.4218,49.4218,21900.0
2014-03-10 13:20:00,59.55,59.56,59.53,59.53,17300.0,49.4218,49.4301,49.4052,49.4052,17300.0
2014-03-10 13:25:00,59.53,59.57,59.53,59.57,41100.0,49.4052,49.4384,49.4052,49.4384,41100.0
2014-03-10 13:30:00,59.56,59.57,59.47,59.47,33700.0,49.4301,49.4384,49.3555,49.3555,33700.0
2014-03-10 13:35:00,59.48,59.51,59.46,59.49,63600.0,49.3638,49.3886,49.3472,49.3721,63600.0
2014-03-10 13:40:00,59.48,59.49,59.48,59.49,10300.0,49.3638,49.3721,49.3638,49.3721,10300.0
2014-03-10 13:45:00,59.48,59.5,59.47,59.49,133100.0,49.3638,49.3803,49.3555,49.3721,133100.0
2014-03-10 13:50:00,59.49,59.52,59.49,59.51,131900.0,49.3721,49.3969,49.3721,49.3886,131900.0
2014-03-10 13:55:00,59.52,59.52,59.48,59.48,17600.0,49.3969,49.3969,49.3638,49.3638,17600.0
2014-03-10 14:00:00,59.48,59.48,59.45,59.46,37500.0,49.3638,49.3638,49.3389,49.3472,37500.0
2014-03-10 14:05:00,59.46,59.51,59.45,59.51,21200.0,49.3472,49.3886,49.3389,49.3886,21200.0
2014-03-10 14:10:00,59.51,59.51,59.48,59.5,18800.0,49.3886,49.3886,49.3638,49.3803,18800.0
2014-03-10 14:15:00,59.5,59.51,59.48,59.48,41700.0,49.3803,49.3886,49.3638,49.3638,41700.0
2014-03-10 14:20:00,59.49,59.52,59.48,59.48,36800.0,49.3721,49.3969,49.3638,49.3638,36800.0
2014-03-10 14:25:00,59.48,59.52,59.48,59.51,30600.0,49.3638,49.3969,49.3638,49.3886,30600.0
2014-03-10 14:30:00,59.51,59.55,59.51,59.54,22900.0,49.3886,49.4218,49.3886,49.4135,22900.0
2014-03-10 14:35:00,59.54,59.54,59.53,59.53,11700.0,49.4135,49.4135,49.4052,49.4052,11700.0
2014-03-10 14:40:00,59.54,59.54,59.5,59.51,22400.0,49.4135,49.4135,49.3803,49.3886,22400.0
2014-03-10 14:45:00,59.51,59.58,59.51,59.58,46200.0,49.3886,49.4467,49.3886,49.4467,46200.0
2014-03-10 14:50:00,59.58,59.64,59.58,59.62,44500.0,49.4467,49.4965,49.4467,49.4799,44500.0
2014-03-10 14:55:00,59.62,59.63,59.6,59.62,24800.0,49.4799,49.4882,49.4633,49.4799,24800.0
2014-03-10 15:00:00,59.62,59.62,59.59,59.6,28100.0,49.4799,49.4799,49.455,49.4633,28100.0
2014-03-10 15:05:00,59.59,59.6,59.57,59.58,58900.0,49.455,49.4633,49.4384,49.4467,58900.0
2014-03-10 15:10:00,59.58,59.59,59.52,59.53,24700.0,49.4467,49.455,49.3969,49.4052,24700.0
2014-03-10 15:15:00,59.54,59.56,59.53,59.54,39400.0,49.4135,49.4301,49.4052,49.4135,39400.0
2014-03-10 15:20:00,59.54,59.59,59.53,59.59,67600.0,49.4135,49.455,49.4052,49.455,67600.0
2014-03-10 15:25:00,59.6,59.61,59.56,59.6,71900.0,49.4633,49.4716,49.4301,49.4633,71900.0
2014-03-10 15:30:00,59.61,59.63,59.59,59.63,78100.0,49.4716,49.4882,49.455,49.4882,78100.0
2014-03-10 15:35:00,59.63,59.68,59.63,59.67,204700.0,49.4882,49.5297,49.4882,49.5214,204700.0
2014-03-10 15:40:00,59.66,59.67,59.65,59.67,35800.0,49.5131,49.5214,49.5048,49.5214,35800.0
2014-03-10 15:45:00,59.66,59.71,59.66,59.69,251000.0,49.5131,49.5546,49.5131,49.538,251000.0
2014-03-10 15:50:00,59.7,59.73,59.69,59.7,149800.0,49.5463,49.5712,49.538,49.5463,149800.0
2014-03-10 15:55:00,59.7,59.72,59.68,59.72,351800.0,49.5463,49.5629,49.5297,49.5629,351800.0
2014-03-11 09:30:00,59.7,59.83,59.65,59.73,130400.0,49.5463,49.6542,49.5048,49.5712,130400.0
2014-03-11 09:35:00,59.72,59.73,59.67,59.69,139500.0,49.5629,49.5712,49.5214,49.538,139500.0
2014-03-11 09:40:00,59.69,59.71,59.61,59.67,204100.0,49.538,49.5546,49.4716,49.5214,204100.0
2014-03-11 09:45:00,59.67,59.68,59.6,59.63,60500.0,49.5214,49.5297,49.4633,49.4882,60500.0
2014-03-11 09:50:00,59.63,59.66,59.55,59.66,188000.0,49.4882,49.5131,49.4218,49.5131,188000.0
2014-03-11 09:55:00,59.66,59.77,59.66,59.77,108400.0,49.5131,49.6044,49.5131,49.6044,108400.0
2014-03-11 10:00:00,59.77,59.81,59.63,59.69,193000.0,49.6044,49.6376,49.4882,49.538,193000.0
2014-03-11 10:05:00,59.7,59.76,59.68,59.76,54900.0,49.5463,49.5961,49.5297,49.5961,54900.0
2014-03-11 10:10:00,59.76,59.78,59.72,59.76,38500.0,49.5961,49.6127,49.5629,49.5961,38500.0
2014-03-11 10:15:00,59.77,59.8,59.77,59.8,76800.0,49.6044,49.6293,49.6044,49.6293,76800.0
2014-03-11 10:20:00,59.8,59.82,59.78,59.8,103800.0,49.6293,49.6459,49.6127,49.6293,103800.0
2014-03-11 10:25:00,59.8,59.89,59.8,59.89,96500.0,49.6293,49.704,49.6293,49.704,96500.0
2014-03-11 10:30:00,59.9,59.94,59.9,59.91,53700.0,49.7123,49.7455,49.7123,49.7206,53700.0
2014-03-11 10:35:00,59.9,59.92,59.88,59.88,76800.0,49.7123,49.7289,49.6957,49.6957,76800.0
2014-03-11 10:40:00,59.88,59.9,59.88,59.9,26900.0,49.6957,49.7123,49.6957,49.7123,26900.0
2014-03-11 10:45:00,59.91,59.97,59.91,59.97,37100.0,49.7206,49.7704,49.7206,49.7704,37100.0
2014-03-11 10:50:00,59.97,60.0,59.97,59.98,127600.0,49.7704,49.7953,49.7704,49.7787,127600.0
2014-03-11 10:55:00,59.98,60.0,59.96,59.98,50900.0,49.7787,49.7953,49.7621,49.7787,50900.0
2014-03-11 11:00:00,59.99,60.0,59.96,59.97,29400.0,49.787,49.7953,49.7621,49.7704,29400.0
2014-03-11 11:05:00,59.98,60.0,59.93,59.94,105100.0,49.7787,49.7953,49.7372,49.7455,105100.0
2014-03-11 11:10:00,59.93,59.97,59.93,59.97,30200.0,49.7372,49.7704,49.7372,49.7704,30200.0
2014-03-11 11:15:00,59.97,59.98,59.91,59.92,34900.0,49.7704,49.7787,49.7206,49.7289,34900.0
2014-03-11 11:20:00,59.91,59.94,59.91,59.94,22700.0,49.7206,49.7455,49.7206,49.7455,22700.0
2014-03-11 11:25:00,59.94,59.96,59.92,59.94,42000.0,49.7455,49.7621,49.7289,49.7455,42000.0
2014-03-11 11:30:00,59.94,59.94,59.91,59.92,35400.0,49.7455,49.7455,49.7206,49.7289,35400.0
2014-03-11 11:35:00,59.93,59.93,59.86,59.88,26800.0,49.7372,49.7372,49.6791,49.6957,26800.0
2014-03-11 11:40:00,59.89,59.9,59.73,59.78,147000.0,49.704,49.7123,49.5712,49.6127,147000.0
2014-03-11 11:45:00,59.77,59.83,59.75,59.8,62300.0,49.6044,49.6542,49.5878,49.6293,62300.0
2014-03-11 11:50:00,59.8,59.81,59.77,59.79,72700.0,49.6293,49.6376,49.6044,49.621,72700.0
2014-03-11 11:55:00,59.8,59.8,59.78,59.79,21200.0,49.6293,49.6293,49.6127,49.621,21200.0
2014-03-11 12:00:00,59.79,59.8,59.73,59.78,53300.0,49.621,49.6293,49.5712,49.6127,53300.0
2014-03-11 12:05:00,59.79,59.8,59.73,59.73,139100.0,49.621,49.6293,49.5712,49.5712,139100.0
2014-03-11 12:10:00,59.74,59.75,59.68,59.69,41400.0,49.5795,49.5878,49.5297,49.538,41400.0
2014-03-11 12:15:00,59.69,59.69,59.61,59.65,55600.0,49.538,49.538,49.4716,49.5048,55600.0
2014-03-11 12:20:00,59.64,59.69,59.61,59.69,71800.0,49.4965,49.538,49.4716,49.538,71800.0
2014-03-11 12:25:00,59.69,59.7,59.67,59.68,34900.0,49.538,49.5463,49.5214,49.5297,34900.0
2014-03-11 12:30:00,59.69,59.71,59.68,59.71,25700.0,49.538,49.5546,49.5297,49.5546,25700.0
2014-03-11 12:35:00,59.71,59.72,59.69,59.71,18800.0,49.5546,49.5629,49.538,49.5546,18800.0
2014-03-11 12:40:00,59.71,59.75,59.7,59.75,10600.0,49.5546,49.5878,49.5463,49.5878,10600.0
2014-03-11 12:45:00,59.75,59.78,59.73,59.77,28800.0,49.5878,49.6127,49.5712,49.6044,28800.0
2014-03-11 12:50:00,59.78,59.79,59.77,59.78,8400.0,49.6127,49.621,49.6044,49.6127,8400.0
2014-03-11 12:55:00,59.77,59.77,59.73,59.74,24800.0,49.6044,49.6044,49.5712,49.5795,24800.0
2014-03-11 13:00:00,59.73,59.74,59.69,59.69,29000.0,49.5712,49.5795,49.538,49.538,29000.0
2014-03-11 13:05:00,59.69,59.71,59.65,59.7,85500.0,49.538,49.5546,49.5048,49.5463,85500.0
2014-03-11 13:10:00,59.7,59.75,59.69,59.75,11000.0,49.5463,49.5878,49.538,49.5878,11000.0
2014-03-11 13:15:00,59.75,59.75,59.72,59.73,67900.0,49.5878,49.5878,49.5629,49.5712,67900.0
2014-03-11 13:20:00,59.72,59.74,59.66,59.66,53200.0,49.5629,49.5795,49.5131,49.5131,53200.0
2014-03-11 13:25:00,59.67,59.68,59.62,59.63,76500.0,49.5214,49.5297,49.4799,49.4882,76500.0
2014-03-11 13:30:00,59.63,59.64,59.61,59.62,55200.0,49.4882,49.4965,49.4716,49.4799,55200.0
2014-03-11 13:35:00,59.63,59.69,59.63,59.68,50500.0,49.4882,49.538,49.4882,49.5297,50500.0
2014-03-11 13:40:00,59.68,59.7,59.66,59.68,24800.0,49.5297,49.5463,49.5131,49.5297,24800.0
2014-03-11 13:45:00,59.68,59.75,59.67,59.74,65300.0,49.5297,49.5878,49.5214,49.5795,65300.0
2014-03-11 13:50:00,59.74,59.76,59.72,59.73,19100.0,49.5795,49.5961,49.5629,49.5712,19100.0
2014-03-11 13:55:00,59.74,59.75,59.72,59.75,24300.0,49.5795,49.5878,49.5629,49.5878,24300.0
2014-03-11 14:00:00,59.75,59.77,59.68,59.69,34200.0,49.5878,49.6044,49.5297,49.538,34200.0
2014-03-11 14:05:00,59.7,59.7,59.64,59.64,20200.0,49.5463,49.5463,49.4965,49.4965,20200.0
2014-03-11 14:10:00,59.65,59.69,59.62,59.62,27900.0,49.5048,49.538,49.4799,49.4799,27900.0
2014-03-11 14:15:00,59.63,59.63,59.55,59.57,15000.0,49.4882,49.4882,49.4218,49.4384,15000.0
2014-03-11 14:20:00,59.57,59.57,59.51,59.52,26200.0,49.4384,49.4384,49.3886,49.3969,26200.0
2014-03-11 14:25:00,59.53,59.59,59.51,59.58,30700.0,49.4052,49.455,49.3886,49.4467,30700.0
2014-03-11 14:30:00,59.58,59.58,59.44,59.48,138200.0,49.4467,49.4467,49.3306,49.3638,138200.0
2014-03-11 14:35:00,59.48,59.54,59.48,59.51,123500.0,49.3638,49.4135,49.3638,49.3886,123500.0
2014-03-11 14:40:00,59.51,59.54,59.49,59.54,44000.0,49.3886,49.4135,49.3721,49.4135,44000.0
2014-03-11 14:45:00,59.54,59.59,59.52,59.59,71900.0,49.4135,49.455,49.3969,49.455,71900.0
2014-03-11 14:50:00,59.59,59.62,59.57,59.59,66800.0,49.455,49.4799,49.4384,49.455,66800.0
2014-03-11 14:55:00,59.6,59.6,59.54,59.54,38300.0,49.4633,49.4633,49.4135,49.4135,38300.0
2014-03-11 15:00:00,59.54,59.54,59.45,59.49,417800.0,49.4135,49.4135,49.3389,49.3721,417800.0
2014-03-11 15:05:00,59.5,59.53,59.48,59.53,72600.0,49.3803,49.4052,49.3638,49.4052,72600.0
2014-03-11 15:10:00,59.53,59.53,59.47,59.49,79800.0,49.4052,49.4052,49.3555,49.3721,79800.0
2014-03-11 15:15:00,59.48,59.54,59.48,59.5,49600.0,49.3638,49.4135,49.3638,49.3803,49600.0
2014-03-11 15:20:00,59.5,59.57,59.49,59.57,70000.0,49.3803,49.4384,49.3721,49.4384,70000.0
2014-03-11 15:25:00,59.56,59.56,59.51,59.53,46400.0,49.4301,49.4301,49.3886,49.4052,46400.0
2014-03-11 15:30:00,59.54,59.6,59.52,59.59,63900.0,49.4135,49.4633,49.3969,49.455,63900.0
2014-03-11 15:35:00,59.59,59.59,59.5,59.53,84400.0,49.455,49.455,49.3803,49.4052,84400.0
2014-03-11 15:40:00,59.54,59.56,59.5,59.5,40000.0,49.4135,49.4301,49.3803,49.3803,40000.0
2014-03-11 15:45:00,59.51,59.51,59.47,59.49,103200.0,49.3886,49.3886,49.3555,49.3721,103200.0
2014-03-11 15:50:00,59.48,59.54,59.48,59.53,214900.0,49.3638,49.4135,49.3638,49.4052,214900.0
2014-03-11 15:55:00,59.53,59.58,59.51,59.57,319800.0,49.4052,49.4467,49.3886,49.4384,319800.0
2014-03-12 09:30:00,59.29,59.35,59.19,59.25,138000.0,49.2061,49.2559,49.1231,49.1729,138000.0
2014-03-12 09:35:00,59.24,59.35,59.23,59.28,106400.0,49.1646,49.2559,49.1563,49.1978,106400.0
2014-03-12 09:40:00,59.28,59.31,59.16,59.24,118800.0,49.1978,49.2227,49.0982,49.1646,118800.0
2014-03-12 09:45:00,59.23,59.23,59.11,59.23,153000.0,49.1563,49.1563,49.0567,49.1563,153000.0
2014-03-12 09:50:00,59.22,59.28,59.15,59.23,157000.0,49.148,49.1978,49.0899,49.1563,157000.0
2014-03-12 09:55:00,59.22,59.37,59.22,59.35,107200.0,49.148,49.2725,49.148,49.2559,107200.0
2014-03-12 10:00:00,59.34,59.5,59.33,59.49,189900.0,49.2476,49.3803,49.2393,49.3721,189900.0
2014-03-12 10:05:00,59.5,59.55,59.46,59.55,113700.0,49.3803,49.4218,49.3472,49.4218,113700.0
2014-03-12 10:10:00,59.56,59.57,59.42,59.44,47300.0,49.4301,49.4384,49.314,49.3306,47300.0
2014-03-12 10:15:00,59.44,59.48,59.4,59.41,63000.0,49.3306,49.3638,49.2974,49.3057,63000.0
2014-03-12 10:20:00,59.41,59.54,59.41,59.52,178400.0,49.3057,49.4135,49.3057,49.3969,178400.0
2014-03-12 10:25:00,59.52,59.56,59.5,59.51,251200.0,49.3969,49.4301,49.3803,49.3886,251200.0
2014-03-12 10:30:00,59.51,59.62,59.51,59.61,538500.0,49.3886,49.4799,49.3886,49.4716,538500.0
2014-03-12 10:35:00,59.6,59.6,59.47,59.47,71700.0,49.4633,49.4633,49.3555,49.3555,71700.0
2014-03-12 10:40:00,59.47,59.49,59.46,59.47,35000.0,49.3555,49.3721,49.3472,49.3555,35000.0
2014-03-12 10:45:00,59.47,59.5,59.38,59.4,78200.0,49.3555,49.3803,49.2808,49.2974,78200.0
2014-03-12 10:50:00,59.4,59.45,59.34,59.45,374900.0,49.2974,49.3389,49.2476,49.3389,374900.0
2014-03-12 10:55:00,59.45,59.54,59.45,59.51,265100.0,49.3389,49.4135,49.3389,49.3886,265100.0
2014-03-12 11:00:00,59.51,59.52,59.46,59.48,22600.0,49.3886,49.3969,49.3472,49.3638,22600.0
2014-03-12 11:05:00,59.47,59.55,59.47,59.52,49100.0,49.3555,49.4218,49.3555,49.3969,49100.0
2014-03-12 11:10:00,59.52,59.54,59.48,59.48,25500.0,49.3969,49.4135,49.3638,49.3638,25500.0
2014-03-12 11:15:00,59.48,59.53,59.47,59.51,41400.0,49.3638,49.4052,49.3555,49.3886,41400.0
2014-03-12 11:20:00,59.51,59.58,59.51,59.58,403200.0,49.3886,49.4467,49.3886,49.4467,403200.0
2014-03-12 11:25:00,59.58,59.63,59.57,59.57,45200.0,49.4467,49.4882,49.4384,49.4384,45200.0
2014-03-12 11:30:00,59.58,59.6,59.56,59.58,31300.0,49.4467,49.4633,49.4301,49.4467,31300.0
2014-03-12 11:35:00,59.58,59.59,59.52,59.54,53100.0,49.4467,49.455,49.3969,49.4135,53100.0
2014-03-12 11:40:00,59.54,59.57,59.53,59.57,17700.0,49.4135,49.4384,49.4052,49.4384,17700.0
2014-03-12 11:45:00,59.57,59.58,59.55,59.57,27500.0,49.4384,49.4467,49.4218,49.4384,27500.0
2014-03-12 11:50:00,59.56,59.6,59.55,59.6,25400.0,49.4301,49.4633,49.4218,49.4633,25400.0
2014-03-12 11:55:00,59.6,59.6,59.51,59.51,42600.0,49.4633,49.4633,49.3886,49.3886,42600.0
2014-03-12 12:00:00,59.51,59.57,59.5,59.56,22000.0,49.3886,49.4384,49.3803,49.4301,22000.0
2014-03-12 12:05:00,59.57,59.58,59.54,59.54,15400.0,49.4384,49.4467,49.4135,49.4135,15400.0
2014-03-12 12:10:00,59.54,59.56,59.52,59.56,37700.0,49.4135,49.4301,49.3969,49.4301,37700.0
2014-03-12 12:15:00,59.56,59.58,59.52,59.54,20600.0,49.4301,49.4467,49.3969,49.4135,20600.0
2014-03-12 12:20:00,59.55,59.59,59.54,59.57,27200.0,49.4218,49.455,49.4135,49.4384,27200.0
2014-03-12 12:25:00,59.56,59.56,59.49,59.5,90300.0,49.4301,49.4301,49.3721,49.3803,90300.0
2014-03-12 12:30:00,59.51,59.52,59.46,59.47,44900.0,49.3886,49.3969,49.3472,49.3555,44900.0
2014-03-12 12:35:00,59.47,59.52,59.47,59.47,155500.0,49.3555,49.3969,49.3555,49.3555,155500.0
2014-03-12 12:40:00,59.47,59.54,59.47,59.52,20300.0,49.3555,49.4135,49.3555,49.3969,20300.0
2014-03-12 12:45:00,59.52,59.52,59.48,59.48,29900.0,49.3969,49.3969,49.3638,49.3638,29900.0
2014-03-12 12:50:00,59.48,59.49,59.47,59.49,34300.0,49.3638,49.3721,49.3555,49.3721,34300.0
2014-03-12 12:55:00,59.5,59.57,59.48,59.56,54900.0,49.3803,49.4384,49.3638,49.4301,54900.0
2014-03-12 13:00:00,59.56,59.57,59.51,59.53,38500.0,49.4301,49.4384,49.3886,49.4052,38500.0
2014-03-12 13:05:00,59.53,59.53,59.51,59.51,17100.0,49.4052,49.4052,49.3886,49.3886,17100.0
2014-03-12 13:10:00,59.5,59.5,59.42,59.43,37400.0,49.3803,49.3803,49.314,49.3223,37400.0
2014-03-12 13:15:00,59.42,59.47,59.42,59.47,17300.0,49.314,49.3555,49.314,49.3555,17300.0
2014-03-12 13:20:00,59.47,59.47,59.44,59.44,21900.0,49.3555,49.3555,49.3306,49.3306,21900.0
2014-03-12 13:25:00,59.45,59.5,59.44,59.49,25000.0,49.3389,49.3803,49.3306,49.3721,25000.0
2014-03-12 13:30:00,59.49,59.54,59.49,59.51,25000.0,49.3721,49.4135,49.3721,49.3886,25000.0
2014-03-12 13:35:00,59.51,59.54,59.49,59.54,25400.0,49.3886,49.4135,49.3721,49.4135,25400.0
2014-03-12 13:40:00,59.54,59.56,59.52,59.52,24600.0,49.4135,49.4301,49.3969,49.3969,24600.0
2014-03-12 13:45:00,59.53,59.54,59.52,59.53,20900.0,49.4052,49.4135,49.3969,49.4052,20900.0
2014-03-12 13:50:00,59.53,59.53,59.5,59.5,26600.0,49.4052,49.4052,49.3803,49.3803,26600.0
2014-03-12 13:55:00,59.5,59.54,59.5,59.53,17800.0,49.3803,49.4135,49.3803,49.4052,17800.0
2014-03-12 14:00:00,59.54,59.58,59.53,59.58,33400.0,49.4135,49.4467,49.4052,49.4467,33400.0
2014-03-12 14:05:00,59.58,59.6,59.53,59.53,30800.0,49.4467,49.4633,49.4052,49.4052,30800.0
2014-03-12 14:10:00,59.53,59.54,59.47,59.5,55300.0,49.4052,49.4135,49.3555,49.3803,55300.0
2014-03-12 14:15:00,59.5,59.52,59.48,59.52,276800.0,49.3803,49.3969,49.3638,49.3969,276800.0
2014-03-12 14:20:00,59.52,59.62,59.48,59.61,465100.0,49.3969,49.4799,49.3638,49.4716,465100.0
2014-03-12 14:25:00,59.61,59.64,59.48,59.58,430000.0,49.4716,49.4965,49.3638,49.4467,430000.0
2014-03-12 14:30:00,59.58,59.62,59.47,59.5,542700.0,49.4467,49.4799,49.3555,49.3803,542700.0
2014-03-12 14:35:00,59.5,59.55,59.5,59.52,66800.0,49.3803,49.4218,49.3803,49.3969,66800.0
2014-03-12 14:40:00,59.51,59.54,59.5,59.52,51200.0,49.3886,49.4135,49.3803,49.3969,51200.0
2014-03-12 14:45:00,59.53,59.55,59.53,59.53,175900.0,49.4052,49.4218,49.4052,49.4052,175900.0
2014-03-12 14:50:00,59.53,59.55,59.52,59.53,42900.0,49.4052,49.4218,49.3969,49.4052,42900.0
2014-03-12 14:55:00,59.53,59.53,59.46,59.47,23800.0,49.4052,49.4052,49.3472,49.3555,23800.0
2014-03-12 15:00:00,59.47,59.49,59.46,59.49,37200.0,49.3555,49.3721,49.3472,49.3721,37200.0
2014-03-12 15:05:00,59.49,59.51,59.49,59.49,167700.0,49.3721,49.3886,49.3721,49.3721,167700.0
2014-03-12 15:10:00,59.5,59.51,59.48,59.48,314100.0,49.3803,49.3886,49.3638,49.3638,314100.0
2014-03-12 15:15:00,59.48,59.49,59.43,59.43,48200.0,49.3638,49.3721,49.3223,49.3223,48200.0
2014-03-12 15:20:00,59.43,59.45,59.42,59.43,71600.0,49.3223,49.3389,49.314,49.3223,71600.0
2014-03-12 15:25:00,59.43,59.44,59.39,59.4,84900.0,49.3223,49.3306,49.2891,49.2974,84900.0
2014-03-12 15:30:00,59.4,59.42,59.38,59.41,80800.0,49.2974,49.314,49.2808,49.3057,80800.0
2014-03-12 15:35:00,59.4,59.44,59.37,59.43,44800.0,49.2974,49.3306,49.2725,49.3223,44800.0
2014-03-12 15:40:00,59.43,59.48,59.41,59.48,59300.0,49.3223,49.3638,49.3057,49.3638,59300.0
2014-03-12 15:45:00,59.49,59.53,59.45,59.53,129600.0,49.3721,49.4052,49.3389,49.4052,129600.0
2014-03-12 15:50:00,59.53,59.58,59.52,59.52,149700.0,49.4052,49.4467,49.3969,49.3969,149700.0
2014-03-12 15:55:00,59.52,59.57,59.49,59.55,428700.0,49.3969,49.4384,49.3721,49.4218,428700.0
2014-03-13 09:30:00,59.76,59.79,59.58,59.68,175400.0,49.5961,49.621,49.4467,49.5297,175400.0
2014-03-13 09:35:00,59.68,59.77,59.67,59.67,97200.0,49.5297,49.6044,49.5214,49.5214,97200.0
2014-03-13 09:40:00,59.67,59.73,59.67,59.7,521700.0,49.5214,49.5712,49.5214,49.5463,521700.0
2014-03-13 09:45:00,59.7,59.73,59.68,59.71,661200.0,49.5463,49.5712,49.5297,49.5546,661200.0
2014-03-13 09:50:00,59.7,59.74,59.61,59.63,289700.0,49.5463,49.5795,49.4716,49.4882,289700.0
2014-03-13 09:55:00,59.62,59.73,59.62,59.71,188600.0,49.4799,49.5712,49.4799,49.5546,188600.0
2014-03-13 10:00:00,59.71,59.73,59.69,59.72,210200.0,49.5546,49.5712,49.538,49.5629,210200.0
2014-03-13 10:05:00,59.72,59.73,59.69,59.7,278600.0,49.5629,49.5712,49.538,49.5463,278600.0
2014-03-13 10:10:00,59.7,59.72,59.6,59.68,354300.0,49.5463,49.5629,49.4633,49.5297,354300.0
2014-03-13 10:15:00,59.68,59.75,59.66,59.71,92900.0,49.5297,49.5878,49.5131,49.5546,92900.0
2014-03-13 10:20:00,59.72,59.76,59.72,59.72,48900.0,49.5629,49.5961,49.5629,49.5629,48900.0
2014-03-13 10:25:00,59.73,59.78,59.72,59.75,49900.0,49.5712,49.6127,49.5629,49.5878,49900.0
2014-03-13 10:30:00,59.75,59.77,59.71,59.72,67000.0,49.5878,49.6044,49.5546,49.5629,67000.0
2014-03-13 10:35:00,59.72,59.72,59.66,59.67,59200.0,49.5629,49.5629,49.5131,49.5214,59200.0
2014-03-13 10:40:00,59.67,59.67,59.6,59.61,63700.0,49.5214,49.5214,49.4633,49.4716,63700.0
2014-03-13 10:45:00,59.6,59.6,59.51,59.53,53200.0,49.4633,49.4633,49.3886,49.4052,53200.0
2014-03-13 10:50:00,59.53,59.61,59.52,59.59,44700.0,49.4052,49.4716,49.3969,49.455,44700.0
2014-03-13 10:55:00,59.58,59.59,59.53,59.54,38100.0,49.4467,49.455,49.4052,49.4135,38100.0
2014-03-13 11:00:00,59.54,59.61,59.5,59.61,29800.0,49.4135,49.4716,49.3803,49.4716,29800.0
2014-03-13 11:05:00,59.6,59.63,59.54,59.58,43300.0,49.4633,49.4882,49.4135,49.4467,43300.0
2014-03-13 11:10:00,59.58,59.6,59.54,59.55,152400.0,49.4467,49.4633,49.4135,49.4218,152400.0
2014-03-13 11:15:00,59.56,59.61,59.56,59.58,27400.0,49.4301,49.4716,49.4301,49.4467,27400.0
2014-03-13 11:20:00,59.58,59.58,59.52,59.52,45500.0,49.4467,49.4467,49.3969,49.3969,45500.0
2014-03-13 11:25:00,59.52,59.54,59.41,59.42,71800.0,49.3969,49.4135,49.3057,49.314,71800.0
2014-03-13 11:30:00,59.42,59.44,59.39,59.44,56300.0,49.314,49.3306,49.2891,49.3306,56300.0
2014-03-13 11:35:00,59.44,59.5,59.44,59.47,40600.0,49.3306,49.3803,49.3306,49.3555,40600.0
2014-03-13 11:40:00,59.46,59.49,59.44,59.47,34000.0,49.3472,49.3721,49.3306,49.3555,34000.0
2014-03-13 11:45:00,59.47,59.47,59.41,59.41,59300.0,49.3555,49.3555,49.3057,49.3057,59300.0
2014-03-13 11:50:00,59.4,59.4,59.32,59.36,54800.0,49.2974,49.2974,49.231,49.2642,54800.0
2014-03-13 11:55:00,59.37,59.4,59.37,59.37,201200.0,49.2725,49.2974,49.2725,49.2725,201200.0
2014-03-13 12:00:00,59.37,59.4,59.36,59.38,28600.0,49.2725,49.2974,49.2642,49.2808,28600.0
2014-03-13 12:05:00,59.37,59.37,59.27,59.3,107100.0,49.2725,49.2725,49.1895,49.2144,107100.0
2014-03-13 12:10:00,59.3,59.3,59.23,59.23,40400.0,49.2144,49.2144,49.1563,49.1563,40400.0
2014-03-13 12:15:00,59.22,59.26,59.2,59.24,255100.0,49.148,49.1812,49.1314,49.1646,255100.0
2014-03-13 12:20:00,59.24,59.26,59.2,59.2,27100.0,49.1646,49.1812,49.1314,49.1314,27100.0
2014-03-13 12:25:00,59.2,59.21,59.16,59.17,45900.0,49.1314,49.1397,49.0982,49.1065,45900.0
2014-03-13 12:30:00,59.17,59.19,59.16,59.16,44000.0,49.1065,49.1231,49.0982,49.0982,44000.0
2014-03-13 12:35:00,59.16,59.17,59.08,59.08,353400.0,49.0982,49.1065,49.0318,49.0318,353400.0
2014-03-13 12:40:00,59.08,59.2,59.08,59.19,112600.0,49.0318,49.1314,49.0318,49.1231,112600.0
2014-03-13 12:45:00,59.19,59.19,59.13,59.14,128800.0,49.1231,49.1231,49.0733,49.0816,128800.0
2014-03-13 12:50:00,59.14,59.15,59.09,59.1,120700.0,49.0816,49.0899,49.0401,49.0484,120700.0
2014-03-13 12:55:00,59.1,59.11,59.06,59.09,72100.0,49.0484,49.0567,49.0152,49.0401,72100.0
2014-03-13 13:00:00,59.09,59.09,58.88,58.95,276800.0,49.0401,49.0401,48.8658,48.9239,276800.0
2014-03-13 13:05:00,58.94,58.94,58.81,58.91,145900.0,48.9156,48.9156,48.8077,48.8907,145900.0
2014-03-13 13:10:00,58.91,58.99,58.91,58.99,95500.0,48.8907,48.9571,48.8907,48.9571,95500.0
2014-03-13 13:15:00,58.99,59.04,58.98,59.03,84500.0,48.9571,48.9986,48.9488,48.9903,84500.0
2014-03-13 13:20:00,59.02,59.04,58.97,58.98,62200.0,48.982,48.9986,48.9405,48.9488,62200.0
2014-03-13 13:25:00,58.98,59.11,58.98,59.1,144100.0,48.9488,49.0567,48.9488,49.0484,144100.0
2014-03-13 13:30:00,59.1,59.1,58.99,58.99,44300.0,49.0484,49.0484,48.9571,48.9571,44300.0
2014-03-13 13:35:00,58.98,59.0,58.92,58.92,50700.0,48.9488,48.9654,48.899,48.899,50700.0
2014-03-13 13:40:00,58.92,59.0,58.91,59.0,87500.0,48.899,48.9654,48.8907,48.9654,87500.0
2014-03-13 13:45:00,59.01,59.07,59.01,59.05,84100.0,48.9737,49.0235,48.9737,49.0069,84100.0
2014-03-13 13:50:00,59.05,59.07,58.99,59.01,53100.0,49.0069,49.0235,48.9571,48.9737,53100.0
2014-03-13 13:55:00,59.01,59.01,58.93,58.98,105600.0,48.9737,48.9737,48.9073,48.9488,105600.0
2014-03-13 14:00:00,58.98,59.01,58.96,59.01,31900.0,48.9488,48.9737,48.9322,48.9737,31900.0
2014-03-13 14:05:00,59.01,59.01,58.93,58.93,181200.0,48.9737,48.9737,48.9073,48.9073,181200.0
2014-03-13 14:10:00,58.93,58.96,58.91,58.95,61300.0,48.9073,48.9322,48.8907,48.9239,61300.0
2014-03-13 14:15:00,58.95,58.95,58.89,58.89,85800.0,48.9239,48.9239,48.8741,48.8741,85800.0
2014-03-13 14:20:00,58.89,58.93,58.85,58.86,215300.0,48.8741,48.9073,48.8409,48.8492,215300.0
2014-03-13 14:25:00,58.87,58.93,58.85,58.91,81700.0,48.8575,48.9073,48.8409,48.8907,81700.0
2014-03-13 14:30:00,58.91,59.03,58.91,59.0,101400.0,48.8907,48.9903,48.8907,48.9654,101400.0
2014-03-13 14:35:00,59.0,59.01,58.91,58.92,116300.0,48.9654,48.9737,48.8907,48.899,116300.0
2014-03-13 14:40:00,58.93,58.97,58.89,58.91,71300.0,48.9073,48.9405,48.8741,48.8907,71300.0
2014-03-13 14:45:00,58.92,58.94,58.8,58.87,113200.0,48.899,48.9156,48.7994,48.8575,113200.0
2014-03-13 14:50:00,58.85,58.88,58.82,58.82,46200.0,48.8409,48.8658,48.816,48.816,46200.0
2014-03-13 14:55:00,58.82,58.87,58.79,58.85,119300.0,48.816,48.8575,48.7911,48.8409,119300.0
2014-03-13 15:00:00,58.85,58.89,58.82,58.87,138000.0,48.8409,48.8741,48.816,48.8575,138000.0
2014-03-13 15:05:00,58.86,58.86,58.67,58.67,142700.0,48.8492,48.8492,48.6915,48.6915,142700.0
2014-03-13 15:10:00,58.68,58.74,58.67,58.73,125000.0,48.6998,48.7496,48.6915,48.7413,125000.0
2014-03-13 15:15:00,58.73,58.73,58.64,58.64,91900.0,48.7413,48.7413,48.6666,48.6666,91900.0
2014-03-13 15:20:00,58.65,58.73,58.64,58.69,259000.0,48.6749,48.7413,48.6666,48.7081,259000.0
2014-03-13 15:25:00,58.69,58.73,58.67,58.72,99300.0,48.7081,48.7413,48.6915,48.733,99300.0
2014-03-13 15:30:00,58.71,58.74,58.66,58.7,230200.0,48.7247,48.7496,48.6832,48.7164,230200.0
2014-03-13 15:35:00,58.7,58.82,58.69,58.81,173400.0,48.7164,48.816,48.7081,48.8077,173400.0
2014-03-13 15:40:00,58.81,58.84,58.79,58.81,145600.0,48.8077,48.8326,48.7911,48.8077,145600.0
2014-03-13 15:45:00,58.8,58.87,58.79,58.85,102200.0,48.7994,48.8575,48.7911,48.8409,102200.0
2014-03-13 15:50:00,58.86,58.86,58.75,58.76,554000.0,48.8492,48.8492,48.7579,48.7662,554000.0
2014-03-13 15:55:00,58.76,58.79,58.75,58.77,537200.0,48.7662,48.7911,48.7579,48.7745,537200.0
2014-03-14 09:30:00,58.67,58.69,58.45,58.47,274500.0,48.6915,48.7081,48.5089,48.5255,274500.0
2014-03-14 09:35:00,58.46,58.55,58.41,58.52,196100.0,48.5172,48.5919,48.4757,48.567,196100.0
2014-03-14 09:40:00,58.53,58.67,58.53,58.66,387300.0,48.5753,48.6915,48.5753,48.6832,387300.0
2014-03-14 09:45:00,58.66,58.7,58.53,58.57,152100.0,48.6832,48.7164,48.5753,48.6085,152100.0
2014-03-14 09:50:00,58.59,58.62,58.57,58.57,104100.0,48.6251,48.65,48.6085,48.6085,104100.0
2014-03-14 09:55:00,58.57,58.6,58.52,58.53,94200.0,48.6085,48.6334,48.567,48.5753,94200.0
2014-03-14 10:00:00,58.54,58.68,58.53,58.6,112200.0,48.5836,48.6998,48.5753,48.6334,112200.0
2014-03-14 10:05:00,58.59,58.87,58.59,58.85,136900.0,48.6251,48.8575,48.6251,48.8409,136900.0
2014-03-14 10:10:00,58.85,58.85,58.76,58.79,56900.0,48.8409,48.8409,48.7662,48.7911,56900.0
2014-03-14 10:15:00,58.79,58.9,58.77,58.87,58500.0,48.7911,48.8824,48.7745,48.8575,58500.0
2014-03-14 10:20:00,58.86,58.86,58.75,58.79,63600.0,48.8492,48.8492,48.7579,48.7911,63600.0
2014-03-14 10:25:00,58.79,58.9,58.78,58.84,134600.0,48.7911,48.8824,48.7828,48.8326,134600.0
2014-03-14 10:30:00,58.85,58.87,58.79,58.83,64800.0,48.8409,48.8575,48.7911,48.8243,64800.0
2014-03-14 10:35:00,58.84,58.89,58.8,58.81,87700.0,48.8326,48.8741,48.7994,48.8077,87700.0
2014-03-14 10:40:00,58.81,58.83,58.76,58.77,36000.0,48.8077,48.8243,48.7662,48.7745,36000.0
2014-03-14 10:45:00,58.77,58.82,58.74,58.77,87900.0,48.7745,48.816,48.7496,48.7745,87900.0
2014-03-14 10:50:00,58.76,58.78,58.73,58.73,205100.0,48.7662,48.7828,48.7413,48.7413,205100.0
2014-03-14 10:55:00,58.73,58.74,58.64,58.66,97800.0,48.7413,48.7496,48.6666,48.6832,97800.0
2014-03-14 11:00:00,58.67,58.69,58.6,58.64,65500.0,48.6915,48.7081,48.6334,48.6666,65500.0
2014-03-14 11:05:00,58.63,58.67,58.57,58.59,61300.0,48.6583,48.6915,48.6085,48.6251,61300.0
2014-03-14 11:10:00,58.59,58.6,58.54,58.54,55100.0,48.6251,48.6334,48.5836,48.5836,55100.0
2014-03-14 11:15:00,58.54,58.58,58.52,58.56,219800.0,48.5836,48.6168,48.567,48.6002,219800.0
2014-03-14 11:20:00,58.56,58.58,58.49,58.54,111700.0,48.6002,48.6168,48.5421,48.5836,111700.0
2014-03-14 11:25:00,58.53,58.59,58.52,58.52,236600.0,48.5753,48.6251,48.567,48.567,236600.0
2014-03-14 11:30:00,58.52,58.61,58.52,58.61,310000.0,48.567,48.6417,48.567,48.6417,310000.0
2014-03-14 11:35:00,58.61,58.66,58.54,58.66,124800.0,48.6417,48.6832,48.5836,48.6832,124800.0
2014-03-14 11:40:00,58.66,58.75,58.66,58.72,218000.0,48.6832,48.7579,48.6832,48.733,218000.0
2014-03-14 11:45:00,58.72,58.75,58.65,58.75,110700.0,48.733,48.7579,48.6749,48.7579,110700.0
2014-03-14 11:50:00,58.75,58.82,58.74,58.79,72500.0,48.7579,48.816,48.7496,48.7911,72500.0
2014-03-14 11:55:00,58.78,58.82,58.78,58.8,54700.0,48.7828,48.816,48.7828,48.7994,54700.0
2014-03-14 12:00:00,58.8,58.8,58.69,58.69,53700.0,48.7994,48.7994,48.7081,48.7081,53700.0
2014-03-14 12:05:00,58.69,58.77,58.69,58.72,67900.0,48.7081,48.7745,48.7081,48.733,67900.0
2014-03-14 12:10:00,58.73,58.81,58.73,58.75,40600.0,48.7413,48.8077,48.7413,48.7579,40600.0
2014-03-14 12:15:00,58.74,58.8,58.74,58.76,62700.0,48.7496,48.7994,48.7496,48.7662,62700.0
2014-03-14 12:20:00,58.76,58.85,58.76,58.83,40300.0,48.7662,48.8409,48.7662,48.8243,40300.0
2014-03-14 12:25:00,58.83,58.83,58.73,58.73,45700.0,48.8243,48.8243,48.7413,48.7413,45700.0
2014-03-14 12:30:00,58.73,58.77,58.66,58.68,97900.0,48.7413,48.7745,48.6832,48.6998,97900.0
2014-03-14 12:35:00,58.68,58.79,58.66,58.77,78000.0,48.6998,48.7911,48.6832,48.7745,78000.0
2014-03-14 12:40:00,58.76,58.8,58.73,58.8,127000.0,48.7662,48.7994,48.7413,48.7994,127000.0
2014-03-14 12:45:00,58.81,58.81,58.71,58.75,72900.0,48.8077,48.8077,48.7247,48.7579,72900.0
2014-03-14 12:50:00,58.75,58.75,58.7,58.7,27900.0,48.7579,48.7579,48.7164,48.7164,27900.0
2014-03-14 12:55:00,58.71,58.79,58.7,58.78,29300.0,48.7247,48.7911,48.7164,48.7828,29300.0
2014-03-14 13:00:00,58.78,58.81,58.73,58.75,61600.0,48.7828,48.8077,48.7413,48.7579,61600.0
2014-03-14 13:05:00,58.76,58.76,58.67,58.71,77000.0,48.7662,48.7662,48.6915,48.7247,77000.0
2014-03-14 13:10:00,58.72,58.74,58.7,58.7,13400.0,48.733,48.7496,48.7164,48.7164,13400.0
2014-03-14 13:15:00,58.7,58.74,58.67,58.72,30300.0,48.7164,48.7496,48.6915,48.733,30300.0
2014-03-14 13:20:00,58.73,58.74,58.67,58.68,30700.0,48.7413,48.7496,48.6915,48.6998,30700.0
2014-03-14 13:25:00,58.68,58.69,58.65,58.69,17600.0,48.6998,48.7081,48.6749,48.7081,17600.0
2014-03-14 13:30:00,58.69,58.69,58.67,58.68,20900.0,48.7081,48.7081,48.6915,48.6998,20900.0
2014-03-14 13:35:00,58.68,58.71,58.64,58.65,22700.0,48.6998,48.7247,48.6666,48.6749,22700.0
2014-03-14 13:40:00,58.65,58.65,58.59,58.59,70000.0,48.6749,48.6749,48.6251,48.6251,70000.0
2014-03-14 13:45:00,58.6,58.61,58.57,58.57,28800.0,48.6334,48.6417,48.6085,48.6085,28800.0
2014-03-14 13:50:00,58.58,58.65,58.58,58.59,67100.0,48.6168,48.6749,48.6168,48.6251,67100.0
2014-03-14 13:55:00,58.59,58.63,58.59,58.63,36100.0,48.6251,48.6583,48.6251,48.6583,36100.0
2014-03-14 14:00:00,58.63,58.63,58.6,58.61,23200.0,48.6583,48.6583,48.6334,48.6417,23200.0
2014-03-14 14:05:00,58.61,58.62,58.58,58.62,21500.0,48.6417,48.65,48.6168,48.65,21500.0
2014-03-14 14:10:00,58.63,58.63,58.58,58.6,44600.0,48.6583,48.6583,48.6168,48.6334,44600.0
2014-03-14 14:15:00,58.61,58.67,58.61,58.67,56900.0,48.6417,48.6915,48.6417,48.6915,56900.0
2014-03-14 14:20:00,58.66,58.69,58.66,58.68,9000.0,48.6832,48.7081,48.6832,48.6998,9000.0
2014-03-14 14:25:00,58.68,58.68,58.64,58.66,51800.0,48.6998,48.6998,48.6666,48.6832,51800.0
2014-03-14 14:30:00,58.66,58.67,58.64,58.65,31100.0,48.6832,48.6915,48.6666,48.6749,31100.0
2014-03-14 14:35:00,58.65,58.65,58.61,58.61,26900.0,48.6749,48.6749,48.6417,48.6417,26900.0
2014-03-14 14:40:00,58.61,58.62,58.56,58.6,58800.0,48.6417,48.65,48.6002,48.6334,58800.0
2014-03-14 14:45:00,58.6,58.63,58.57,58.6,84600.0,48.6334,48.6583,48.6085,48.6334,84600.0
2014-03-14 14:50:00,58.6,58.61,58.54,58.54,55600.0,48.6334,48.6417,48.5836,48.5836,55600.0
2014-03-14 14:55:00,58.55,58.55,58.48,58.48,71400.0,48.5919,48.5919,48.5338,48.5338,71400.0
2014-03-14 15:00:00,58.49,58.56,58.49,58.54,40500.0,48.5421,48.6002,48.5421,48.5836,40500.0
2014-03-14 15:05:00,58.55,58.59,58.54,58.56,111100.0,48.5919,48.6251,48.5836,48.6002,111100.0
2014-03-14 15:10:00,58.55,58.55,58.48,58.51,102800.0,48.5919,48.5919,48.5338,48.5587,102800.0
2014-03-14 15:15:00,58.51,58.52,58.49,58.51,64300.0,48.5587,48.567,48.5421,48.5587,64300.0
2014-03-14 15:20:00,58.51,58.59,58.51,58.57,218600.0,48.5587,48.6251,48.5587,48.6085,218600.0
2014-03-14 15:25:00,58.57,58.58,58.54,58.55,348800.0,48.6085,48.6168,48.5836,48.5919,348800.0
2014-03-14 15:30:00,58.55,58.62,58.54,58.59,229600.0,48.5919,48.65,48.5836,48.6251,229600.0
2014-03-14 15:35:00,58.59,58.59,58.53,58.55,175100.0,48.6251,48.6251,48.5753,48.5919,175100.0
2014-03-14 15:40:00,58.55,58.57,58.53,58.55,111400.0,48.5919,48.6085,48.5753,48.5919,111400.0
2014-03-14 15:45:00,58.54,58.54,58.44,58.44,51600.0,48.5836,48.5836,48.5006,48.5006,51600.0
2014-03-14 15:50:00,58.45,58.47,58.41,58.42,220200.0,48.5089,48.5255,48.4757,48.484,220200.0
2014-03-14 15:55:00,58.42,58.52,58.42,58.47,277900.0,48.484,48.567,48.484,48.5255,277900.0
2014-03-17 09:30:00,58.8,58.89,58.7,58.84,109000.0,48.7994,48.8741,48.7164,48.8326,109000.0
2014-03-17 09:35:00,58.84,58.93,58.79,58.91,133100.0,48.8326,48.9073,48.7911,48.8907,133100.0
2014-03-17 09:40:00,58.92,59.0,58.92,59.0,75300.0,48.899,48.9654,48.899,48.9654,75300.0
2014-03-17 09:45:00,59.0,59.04,58.99,59.04,128200.0,48.9654,48.9986,48.9571,48.9986,128200.0
2014-03-17 09:50:00,59.04,59.07,59.03,59.04,116800.0,48.9986,49.0235,48.9903,48.9986,116800.0
2014-03-17 09:55:00,59.04,59.1,59.04,59.07,37900.0,48.9986,49.0484,48.9986,49.0235,37900.0
2014-03-17 10:00:00,59.06,59.19,59.05,59.18,157900.0,49.0152,49.1231,49.0069,49.1148,157900.0
2014-03-17 10:05:00,59.19,59.25,59.19,59.23,255400.0,49.1231,49.1729,49.1231,49.1563,255400.0
2014-03-17 10:10:00,59.23,59.26,59.13,59.13,466200.0,49.1563,49.1812,49.0733,49.0733,466200.0
2014-03-17 10:15:00,59.14,59.15,59.08,59.09,66500.0,49.0816,49.0899,49.0318,49.0401,66500.0
2014-03-17 10:20:00,59.09,59.15,59.09,59.13,92900.0,49.0401,49.0899,49.0401,49.0733,92900.0
2014-03-17 10:25:00,59.14,59.15,59.1,59.11,280300.0,49.0816,49.0899,49.0484,49.0567,280300.0
2014-03-17 10:30:00,59.12,59.13,59.0,59.02,55500.0,49.065,49.0733,48.9654,48.982,55500.0
2014-03-17 10:35:00,59.03,59.05,59.0,59.01,79500.0,48.9903,49.0069,48.9654,48.9737,79500.0
2014-03-17 10:40:00,59.01,59.08,58.99,59.0,58200.0,48.9737,49.0318,48.9571,48.9654,58200.0
2014-03-17 10:45:00,58.99,58.99,58.94,58.99,46500.0,48.9571,48.9571,48.9156,48.9571,46500.0
2014-03-17 10:50:00,58.99,59.09,58.99,58.99,85700.0,48.9571,49.0401,48.9571,48.9571,85700.0
2014-03-17 10:55:00,58.99,59.04,58.98,59.0,43100.0,48.9571,48.9986,48.9488,48.9654,43100.0
2014-03-17 11:00:00,59.01,59.11,59.0,59.06,47700.0,48.9737,49.0567,48.9654,49.0152,47700.0
2014-03-17 11:05:00,59.06,59.09,59.01,59.03,63300.0,49.0152,49.0401,48.9737,48.9903,63300.0
2014-03-17 11:10:00,59.03,59.06,59.02,59.05,43800.0,48.9903,49.0152,48.982,49.0069,43800.0
2014-03-17 11:15:00,59.05,59.1,59.04,59.07,41500.0,49.0069,49.0484,48.9986,49.0235,41500.0
2014-03-17 11:20:00,59.06,59.07,58.97,58.99,47200.0,49.0152,49.0235,48.9405,48.9571,47200.0
2014-03-17 11:25:00,58.98,58.98,58.91,58.93,36300.0,48.9488,48.9488,48.8907,48.9073,36300.0
2014-03-17 11:30:00,58.93,58.97,58.93,58.96,17800.0,48.9073,48.9405,48.9073,48.9322,17800.0
2014-03-17 11:35:00,58.95,58.95,58.91,58.93,22200.0,48.9239,48.9239,48.8907,48.9073,22200.0
2014-03-17 11:40:00,58.93,58.97,58.89,58.97,38200.0,48.9073,48.9405,48.8741,48.9405,38200.0
2014-03-17 11:45:00,58.96,59.02,58.93,59.02,80500.0,48.9322,48.982,48.9073,48.982,80500.0
2014-03-17 11:50:00,59.03,59.04,58.99,59.04,28200.0,48.9903,48.9986,48.9571,48.9986,28200.0
2014-03-17 11:55:00,59.04,59.09,59.03,59.08,53500.0,48.9986,49.0401,48.9903,49.0318,53500.0
2014-03-17 12:00:00,59.09,59.11,59.07,59.1,53400.0,49.0401,49.0567,49.0235,49.0484,53400.0
2014-03-17 12:05:00,59.1,59.12,59.07,59.1,38200.0,49.0484,49.065,49.0235,49.0484,38200.0
2014-03-17 12:10:00,59.1,59.18,59.1,59.17,39000.0,49.0484,49.1148,49.0484,49.1065,39000.0
2014-03-17 12:15:00,59.17,59.22,59.17,59.18,39900.0,49.1065,49.148,49.1065,49.1148,39900.0
2014-03-17 12:20:00,59.18,59.19,59.14,59.18,231100.0,49.1148,49.1231,49.0816,49.1148,231100.0
2014-03-17 12:25:00,59.17,59.19,59.15,59.18,47100.0,49.1065,49.1231,49.0899,49.1148,47100.0
2014-03-17 12:30:00,59.19,59.22,59.17,59.18,48900.0,49.1231,49.148,49.1065,49.1148,48900.0
2014-03-17 12:35:00,59.19,59.19,59.11,59.12,34700.0,49.1231,49.1231,49.0567,49.065,34700.0
2014-03-17 12:40:00,59.14,59.19,59.14,59.17,85900.0,49.0816,49.1231,49.0816,49.1065,85900.0
2014-03-17 12:45:00,59.17,59.17,59.1,59.1,20500.0,49.1065,49.1065,49.0484,49.0484,20500.0
2014-03-17 12:50:00,59.11,59.13,59.07,59.08,49000.0,49.0567,49.0733,49.0235,49.0318,49000.0
2014-03-17 12:55:00,59.08,59.13,59.08,59.1,9800.0,49.0318,49.0733,49.0318,49.0484,9800.0
2014-03-17 13:00:00,59.11,59.15,59.11,59.14,17200.0,49.0567,49.0899,49.0567,49.0816,17200.0
2014-03-17 13:05:00,59.14,59.15,59.07,59.08,25900.0,49.0816,49.0899,49.0235,49.0318,25900.0
2014-03-17 13:10:00,59.09,59.1,59.02,59.06,57100.0,49.0401,49.0484,48.982,49.0152,57100.0
2014-03-17 13:15:00,59.05,59.08,59.02,59.08,25000.0,49.0069,49.0318,48.982,49.0318,25000.0
2014-03-17 13:20:00,59.09,59.1,59.05,59.05,14800.0,49.0401,49.0484,49.0069,49.0069,14800.0
2014-03-17 13:25:00,59.05,59.06,59.03,59.03,16900.0,49.0069,49.0152,48.9903,48.9903,16900.0
2014-03-17 13:30:00,59.03,59.05,59.02,59.04,44400.0,48.9903,49.0069,48.982,48.9986,44400.0
2014-03-17 13:35:00,59.03,59.08,59.02,59.07,29100.0,48.9903,49.0318,48.982,49.0235,29100.0
2014-03-17 13:40:00,59.07,59.07,59.05,59.06,10300.0,49.0235,49.0235,49.0069,49.0152,10300.0
2014-03-17 13:45:00,59.05,59.08,59.05,59.08,19000.0,49.0069,49.0318,49.0069,49.0318,19000.0
2014-03-17 13:50:00,59.07,59.09,59.03,59.03,15400.0,49.0235,49.0401,48.9903,48.9903,15400.0
2014-03-17 13:55:00,59.03,59.05,59.02,59.03,19800.0,48.9903,49.0069,48.982,48.9903,19800.0
2014-03-17 14:00:00,59.03,59.05,59.02,59.05,16700.0,48.9903,49.0069,48.982,49.0069,16700.0
2014-03-17 14:05:00,59.05,59.05,59.01,59.02,29200.0,49.0069,49.0069,48.9737,48.982,29200.0
2014-03-17 14:10:00,59.02,59.02,58.96,59.0,59300.0,48.982,48.982,48.9322,48.9654,59300.0
2014-03-17 14:15:00,58.99,59.0,58.96,58.97,36400.0,48.9571,48.9654,48.9322,48.9405,36400.0
2014-03-17 14:20:00,58.97,59.07,58.97,59.06,71100.0,48.9405,49.0235,48.9405,49.0152,71100.0
2014-03-17 14:25:00,59.05,59.12,59.05,59.09,166800.0,49.0069,49.065,49.0069,49.0401,166800.0
2014-03-17 14:30:00,59.1,59.1,59.06,59.06,51400.0,49.0484,49.0484,49.0152,49.0152,51400.0
2014-03-17 14:35:00,59.06,59.07,59.02,59.02,44400.0,49.0152,49.0235,48.982,48.982,44400.0
2014-03-17 14:40:00,59.02,59.04,59.02,59.03,24200.0,48.982,48.9986,48.982,48.9903,24200.0
2014-03-17 14:45:00,59.03,59.07,59.03,59.04,37800.0,48.9903,49.0235,48.9903,48.9986,37800.0
2014-03-17 14:50:00,59.04,59.05,59.01,59.03,62700.0,48.9986,49.0069,48.9737,48.9903,62700.0
2014-03-17 14:55:00,59.02,59.03,59.01,59.03,30200.0,48.982,48.9903,48.9737,48.9903,30200.0
2014-03-17 15:00:00,59.03,59.03,58.99,59.01,35400.0,48.9903,48.9903,48.9571,48.9737,35400.0
2014-03-17 15:05:00,59.01,59.06,59.0,59.05,45300.0,48.9737,49.0152,48.9654,49.0069,45300.0
2014-03-17 15:10:00,59.04,59.05,59.01,59.03,38600.0,48.9986,49.0069,48.9737,48.9903,38600.0
2014-03-17 15:15:00,59.03,59.05,59.01,59.02,35500.0,48.9903,49.0069,48.9737,48.982,35500.0
2014-03-17 15:20:00,59.01,59.04,59.0,59.01,44900.0,48.9737,48.9986,48.9654,48.9737,44900.0
2014-03-17 15:25:00,59.02,59.02,58.97,59.0,50200.0,48.982,48.982,48.9405,48.9654,50200.0
2014-03-17 15:30:00,59.01,59.02,58.97,58.99,68000.0,48.9737,48.982,48.9405,48.9571,68000.0
2014-03-17 15:35:00,58.98,59.02,58.98,59.01,138400.0,48.9488,48.982,48.9488,48.9737,138400.0
2014-03-17 15:40:00,59.01,59.01,58.94,58.95,196800.0,48.9737,48.9737,48.9156,48.9239,196800.0
2014-03-17 15:45:00,58.94,58.96,58.9,58.94,158000.0,48.9156,48.9322,48.8824,48.9156,158000.0
2014-03-17 15:50:00,58.93,59.01,58.93,58.98,266400.0,48.9073,48.9737,48.9073,48.9488,266400.0
2014-03-17 15:55:00,58.99,59.0,58.95,58.99,593800.0,48.9571,48.9654,48.9239,48.9571,593800.0
2014-03-18 09:30:00,59.13,59.17,59.07,59.1,123400.0,49.0733,49.1065,49.0235,49.0484,123400.0
2014-03-18 09:35:00,59.11,59.32,59.11,59.32,139400.0,49.0567,49.231,49.0567,49.231,139400.0
2014-03-18 09:40:00,59.32,59.33,59.23,59.25,96600.0,49.231,49.2393,49.1563,49.1729,96600.0
2014-03-18 09:45:00,59.26,59.37,59.25,59.35,96300.0,49.1812,49.2725,49.1729,49.2559,96300.0
2014-03-18 09:50:00,59.35,59.41,59.32,59.41,75200.0,49.2559,49.3057,49.231,49.3057,75200.0
2014-03-18 09:55:00,59.41,59.43,59.39,59.43,39400.0,49.3057,49.3223,49.2891,49.3223,39400.0
2014-03-18 10:00:00,59.43,59.45,59.38,59.38,102200.0,49.3223,49.3389,49.2808,49.2808,102200.0
2014-03-18 10:05:00,59.39,59.42,59.37,59.39,50800.0,49.2891,49.314,49.2725,49.2891,50800.0
2014-03-18 10:10:00,59.39,59.42,59.37,59.37,91000.0,49.2891,49.314,49.2725,49.2725,91000.0
2014-03-18 10:15:00,59.37,59.53,59.37,59.52,109300.0,49.2725,49.4052,49.2725,49.3969,109300.0
2014-03-18 10:20:00,59.53,59.55,59.51,59.52,39100.0,49.4052,49.4218,49.3886,49.3969,39100.0
2014-03-18 10:25:00,59.52,59.61,59.52,59.61,57800.0,49.3969,49.4716,49.3969,49.4716,57800.0
2014-03-18 10:30:00,59.63,59.66,59.62,59.64,79900.0,49.4882,49.5131,49.4799,49.4965,79900.0
2014-03-18 10:35:00,59.63,59.64,59.6,59.61,27600.0,49.4882,49.4965,49.4633,49.4716,27600.0
2014-03-18 10:40:00,59.61,59.63,59.57,59.6,106700.0,49.4716,49.4882,49.4384,49.4633,106700.0
2014-03-18 10:45:00,59.6,59.62,59.51,59.55,90000.0,49.4633,49.4799,49.3886,49.4218,90000.0
2014-03-18 10:50:00,59.55,59.56,59.48,59.5,82200.0,49.4218,49.4301,49.3638,49.3803,82200.0
2014-03-18 10:55:00,59.48,59.53,59.48,59.51,50800.0,49.3638,49.4052,49.3638,49.3886,50800.0
2014-03-18 11:00:00,59.52,59.58,59.51,59.56,22100.0,49.3969,49.4467,49.3886,49.4301,22100.0
2014-03-18 11:05:00,59.56,59.58,59.53,59.56,48500.0,49.4301,49.4467,49.4052,49.4301,48500.0
2014-03-18 11:10:00,59.57,59.6,59.54,59.56,55700.0,49.4384,49.4633,49.4135,49.4301,55700.0
2014-03-18 11:15:00,59.57,59.62,59.56,59.62,48900.0,49.4384,49.4799,49.4301,49.4799,48900.0
2014-03-18 11:20:00,59.62,59.65,59.61,59.63,58500.0,49.4799,49.5048,49.4716,49.4882,58500.0
2014-03-18 11:25:00,59.64,59.65,59.61,59.63,28200.0,49.4965,49.5048,49.4716,49.4882,28200.0
2014-03-18 11:30:00,59.63,59.66,59.6,59.61,81500.0,49.4882,49.5131,49.4633,49.4716,81500.0
2014-03-18 11:35:00,59.6,59.62,59.6,59.62,21900.0,49.4633,49.4799,49.4633,49.4799,21900.0
2014-03-18 11:40:00,59.62,59.62,59.53,59.54,59300.0,49.4799,49.4799,49.4052,49.4135,59300.0
2014-03-18 11:45:00,59.54,59.59,59.53,59.56,49800.0,49.4135,49.455,49.4052,49.4301,49800.0
2014-03-18 11:50:00,59.57,59.58,59.55,59.57,35700.0,49.4384,49.4467,49.4218,49.4384,35700.0
2014-03-18 11:55:00,59.56,59.62,59.55,59.6,26200.0,49.4301,49.4799,49.4218,49.4633,26200.0
2014-03-18 12:00:00,59.6,59.63,59.6,59.61,142100.0,49.4633,49.4882,49.4633,49.4716,142100.0
2014-03-18 12:05:00,59.61,59.64,59.59,59.63,151400.0,49.4716,49.4965,49.455,49.4882,151400.0
2014-03-18 12:10:00,59.63,59.67,59.63,59.64,193700.0,49.4882,49.5214,49.4882,49.4965,193700.0
2014-03-18 12:15:00,59.64,59.66,59.58,59.59,148900.0,49.4965,49.5131,49.4467,49.455,148900.0
2014-03-18 12:20:00,59.58,59.59,59.52,59.54,83300.0,49.4467,49.455,49.3969,49.4135,83300.0
2014-03-18 12:25:00,59.54,59.57,59.53,59.53,31100.0,49.4135,49.4384,49.4052,49.4052,31100.0
2014-03-18 12:30:00,59.54,59.57,59.52,59.54,47800.0,49.4135,49.4384,49.3969,49.4135,47800.0
2014-03-18 12:35:00,59.54,59.56,59.53,59.54,40300.0,49.4135,49.4301,49.4052,49.4135,40300.0
2014-03-18 12:40:00,59.53,59.55,59.51,59.52,34800.0,49.4052,49.4218,49.3886,49.3969,34800.0
2014-03-18 12:45:00,59.52,59.54,59.51,59.52,32500.0,49.3969,49.4135,49.3886,49.3969,32500.0
2014-03-18 12:50:00,59.51,59.54,59.51,59.53,31800.0,49.3886,49.4135,49.3886,49.4052,31800.0
2014-03-18 12:55:00,59.52,59.54,59.52,59.53,15400.0,49.3969,49.4135,49.3969,49.4052,15400.0
2014-03-18 13:00:00,59.54,59.56,59.54,59.54,16200.0,49.4135,49.4301,49.4135,49.4135,16200.0
2014-03-18 13:05:00,59.54,59.55,59.51,59.53,24700.0,49.4135,49.4218,49.3886,49.4052,24700.0
2014-03-18 13:10:00,59.54,59.55,59.52,59.53,14000.0,49.4135,49.4218,49.3969,49.4052,14000.0
2014-03-18 13:15:00,59.53,59.53,59.5,59.52,22200.0,49.4052,49.4052,49.3803,49.3969,22200.0
2014-03-18 13:20:00,59.52,59.55,59.52,59.55,27700.0,49.3969,49.4218,49.3969,49.4218,27700.0
2014-03-18 13:25:00,59.55,59.62,59.55,59.61,57000.0,49.4218,49.4799,49.4218,49.4716,57000.0
2014-03-18 13:30:00,59.61,59.62,59.58,59.59,22900.0,49.4716,49.4799,49.4467,49.455,22900.0
2014-03-18 13:35:00,59.58,59.62,59.57,59.6,36200.0,49.4467,49.4799,49.4384,49.4633,36200.0
2014-03-18 13:40:00,59.61,59.73,59.61,59.71,145300.0,49.4716,49.5712,49.4716,49.5546,145300.0
2014-03-18 13:45:00,59.71,59.71,59.68,59.68,12800.0,49.5546,49.5546,49.5297,49.5297,12800.0
2014-03-18 13:50:00,59.68,59.71,59.66,59.68,34900.0,49.5297,49.5546,49.5131,49.5297,34900.0
2014-03-18 13:55:00,59.68,59.69,59.65,59.67,28100.0,49.5297,49.538,49.5048,49.5214,28100.0
2014-03-18 14:00:00,59.67,59.69,59.66,59.68,249400.0,49.5214,49.538,49.5131,49.5297,249400.0
2014-03-18 14:05:00,59.68,59.71,59.68,59.7,326600.0,49.5297,49.5546,49.5297,49.5463,326600.0
2014-03-18 14:10:00,59.7,59.72,59.67,59.68,18400.0,49.5463,49.5629,49.5214,49.5297,18400.0
2014-03-18 14:15:00,59.68,59.69,59.67,59.67,22500.0,49.5297,49.538,49.5214,49.5214,22500.0
2014-03-18 14:20:00,59.67,59.7,59.67,59.69,22700.0,49.5214,49.5463,49.5214,49.538,22700.0
2014-03-18 14:25:00,59.69,59.72,59.68,59.72,22200.0,49.538,49.5629,49.5297,49.5629,22200.0
2014-03-18 14:30:00,59.72,59.73,59.7,59.7,10000.0,49.5629,49.5712,49.5463,49.5463,10000.0
2014-03-18 14:35:00,59.7,59.73,59.7,59.72,23100.0,49.5463,49.5712,49.5463,49.5629,23100.0
2014-03-18 14:40:00,59.72,59.73,59.7,59.71,29800.0,49.5629,49.5712,49.5463,49.5546,29800.0
2014-03-18 14:45:00,59.71,59.74,59.71,59.74,45700.0,49.5546,49.5795,49.5546,49.5795,45700.0
2014-03-18 14:50:00,59.74,59.76,59.72,59.72,20400.0,49.5795,49.5961,49.5629,49.5629,20400.0
2014-03-18 14:55:00,59.73,59.73,59.68,59.69,37100.0,49.5712,49.5712,49.5297,49.538,37100.0
2014-03-18 15:00:00,59.7,59.71,59.65,59.66,33300.0,49.5463,49.5546,49.5048,49.5131,33300.0
2014-03-18 15:05:00,59.66,59.7,59.66,59.7,48200.0,49.5131,49.5463,49.5131,49.5463,48200.0
2014-03-18 15:10:00,59.7,59.73,59.7,59.72,42900.0,49.5463,49.5712,49.5463,49.5629,42900.0
2014-03-18 15:15:00,59.71,59.74,59.71,59.74,185700.0,49.5546,49.5795,49.5546,49.5795,185700.0
2014-03-18 15:20:00,59.73,59.76,59.7,59.7,56500.0,49.5712,49.5961,49.5463,49.5463,56500.0
2014-03-18 15:25:00,59.7,59.72,59.68,59.69,127300.0,49.5463,49.5629,49.5297,49.538,127300.0
2014-03-18 15:30:00,59.69,59.7,59.66,59.67,63700.0,49.538,49.5463,49.5131,49.5214,63700.0
2014-03-18 15:35:00,59.66,59.7,59.66,59.7,70000.0,49.5131,49.5463,49.5131,49.5463,70000.0
2014-03-18 15:40:00,59.7,59.7,59.63,59.66,114700.0,49.5463,49.5463,49.4882,49.5131,114700.0
2014-03-18 15:45:00,59.65,59.66,59.63,59.64,79500.0,49.5048,49.5131,49.4882,49.4965,79500.0
2014-03-18 15:50:00,59.64,59.68,59.64,59.66,128700.0,49.4965,49.5297,49.4965,49.5131,128700.0
2014-03-18 15:55:00,59.66,59.71,59.65,59.68,563400.0,49.5131,49.5546,49.5048,49.5297,563400.0
2014-03-19 09:30:00,59.71,59.87,59.7,59.86,101800.0,49.5546,49.6874,49.5463,49.6791,101800.0
2014-03-19 09:35:00,59.85,59.88,59.78,59.79,77400.0,49.6708,49.6957,49.6127,49.621,77400.0
2014-03-19 09:40:00,59.79,59.85,59.79,59.84,186000.0,49.621,49.6708,49.621,49.6625,186000.0
2014-03-19 09:45:00,59.83,59.9,59.81,59.89,54100.0,49.6542,49.7123,49.6376,49.704,54100.0
2014-03-19 09:50:00,59.89,59.9,59.84,59.87,53500.0,49.704,49.7123,49.6625,49.6874,53500.0
2014-03-19 09:55:00,59.87,59.96,59.87,59.96,58300.0,49.6874,49.7621,49.6874,49.7621,58300.0
2014-03-19 10:00:00,59.96,59.99,59.95,59.99,69300.0,49.7621,49.787,49.7538,49.787,69300.0
2014-03-19 10:05:00,59.99,59.99,59.94,59.95,43400.0,49.787,49.787,49.7455,49.7538,43400.0
2014-03-19 10:10:00,59.96,60.0,59.96,59.98,41300.0,49.7621,49.7953,49.7621,49.7787,41300.0
2014-03-19 10:15:00,59.99,59.99,59.9,59.91,90900.0,49.787,49.787,49.7123,49.7206,90900.0
2014-03-19 10:20:00,59.91,59.94,59.87,59.94,214600.0,49.7206,49.7455,49.6874,49.7455,214600.0
2014-03-19 10:25:00,59.95,59.97,59.94,59.95,27700.0,49.7538,49.7704,49.7455,49.7538,27700.0
2014-03-19 10:30:00,59.95,59.95,59.9,59.9,57500.0,49.7538,49.7538,49.7123,49.7123,57500.0
2014-03-19 10:35:00,59.9,59.91,59.85,59.87,24300.0,49.7123,49.7206,49.6708,49.6874,24300.0
2014-03-19 10:40:00,59.86,59.87,59.81,59.82,26100.0,49.6791,49.6874,49.6376,49.6459,26100.0
2014-03-19 10:45:00,59.82,59.88,59.82,59.88,29600.0,49.6459,49.6957,49.6459,49.6957,29600.0
2014-03-19 10:50:00,59.89,59.92,59.89,59.92,49800.0,49.704,49.7289,49.704,49.7289,49800.0
2014-03-19 10:55:00,59.92,59.93,59.9,59.92,17300.0,49.7289,49.7372,49.7123,49.7289,17300.0
2014-03-19 11:00:00,59.91,59.96,59.91,59.95,22400.0,49.7206,49.7621,49.7206,49.7538,22400.0
2014-03-19 11:05:00,59.95,59.97,59.94,59.96,24800.0,49.7538,49.7704,49.7455,49.7621,24800.0
2014-03-19 11:10:00,59.95,59.96,59.93,59.96,17700.0,49.7538,49.7621,49.7372,49.7621,17700.0
2014-03-19 11:15:00,59.96,59.98,59.94,59.95,39400.0,49.7621,49.7787,49.7455,49.7538,39400.0
2014-03-19 11:20:00,59.95,59.96,59.91,59.92,57600.0,49.7538,49.7621,49.7206,49.7289,57600.0
2014-03-19 11:25:00,59.92,59.92,59.88,59.9,19400.0,49.7289,49.7289,49.6957,49.7123,19400.0
2014-03-19 11:30:00,59.9,59.9,59.87,59.89,18100.0,49.7123,49.7123,49.6874,49.704,18100.0
2014-03-19 11:35:00,59.89,59.91,59.89,59.89,36700.0,49.704,49.7206,49.704,49.704,36700.0
2014-03-19 11:40:00,59.9,59.92,59.88,59.91,30500.0,49.7123,49.7289,49.6957,49.7206,30500.0
2014-03-19 11:45:00,59.92,59.96,59.91,59.92,34100.0,49.7289,49.7621,49.7206,49.7289,34100.0
2014-03-19 11:50:00,59.92,59.93,59.89,59.91,69800.0,49.7289,49.7372,49.704,49.7206,69800.0
2014-03-19 11:55:00,59.91,59.92,59.89,59.91,27400.0,49.7206,49.7289,49.704,49.7206,27400.0
2014-03-19 12:00:00,59.91,59.99,59.9,59.99,32800.0,49.7206,49.787,49.7123,49.787,32800.0
2014-03-19 12:05:00,59.99,60.02,59.98,59.99,47100.0,49.787,49.8119,49.7787,49.787,47100.0
2014-03-19 12:10:00,59.99,60.0,59.97,59.97,30800.0,49.787,49.7953,49.7704,49.7704,30800.0
2014-03-19 12:15:00,59.96,59.98,59.94,59.94,47500.0,49.7621,49.7787,49.7455,49.7455,47500.0
2014-03-19 12:20:00,59.95,59.97,59.95,59.96,21000.0,49.7538,49.7704,49.7538,49.7621,21000.0
2014-03-19 12:25:00,59.97,59.98,59.95,59.95,73100.0,49.7704,49.7787,49.7538,49.7538,73100.0
2014-03-19 12:30:00,59.95,59.98,59.94,59.97,17400.0,49.7538,49.7787,49.7455,49.7704,17400.0
2014-03-19 12:35:00,59.96,59.96,59.91,59.92,41000.0,49.7621,49.7621,49.7206,49.7289,41000.0
2014-03-19 12:40:00,59.92,59.94,59.89,59.9,19700.0,49.7289,49.7455,49.704,49.7123,19700.0
2014-03-19 12:45:00,59.89,59.94,59.88,59.93,56600.0,49.704,49.7455,49.6957,49.7372,56600.0
2014-03-19 12:50:00,59.94,59.95,59.92,59.93,11300.0,49.7455,49.7538,49.7289,49.7372,11300.0
2014-03-19 12:55:00,59.92,59.96,59.92,59.95,25500.0,49.7289,49.7621,49.7289,49.7538,25500.0
2014-03-19 13:00:00,59.95,59.97,59.94,59.94,22500.0,49.7538,49.7704,49.7455,49.7455,22500.0
2014-03-19 13:05:00,59.94,59.94,59.93,59.94,13400.0,49.7455,49.7455,49.7372,49.7455,13400.0
2014-03-19 13:10:00,59.94,59.99,59.92,59.99,11600.0,49.7455,49.787,49.7289,49.787,11600.0
2014-03-19 13:15:00,59.98,59.99,59.96,59.98,7700.0,49.7787,49.787,49.7621,49.7787,7700.0
2014-03-19 13:20:00,59.98,59.98,59.95,59.96,14900.0,49.7787,49.7787,49.7538,49.7621,14900.0
2014-03-19 13:25:00,59.95,59.96,59.94,59.95,10300.0,49.7538,49.7621,49.7455,49.7538,10300.0
2014-03-19 13:30:00,59.96,59.97,59.95,59.95,7000.0,49.7621,49.7704,49.7538,49.7538,7000.0
2014-03-19 13:35:00,59.95,59.95,59.92,59.92,11200.0,49.7538,49.7538,49.7289,49.7289,11200.0
2014-03-19 13:40:00,59.93,59.93,59.9,59.92,66700.0,49.7372,49.7372,49.7123,49.7289,66700.0
2014-03-19 13:45:00,59.92,59.93,59.91,59.92,23300.0,49.7289,49.7372,49.7206,49.7289,23300.0
2014-03-19 13:50:00,59.93,59.97,59.92,59.97,47600.0,49.7372,49.7704,49.7289,49.7704,47600.0
2014-03-19 13:55:00,59.97,60.04,59.96,60.02,84700.0,49.7704,49.8285,49.7621,49.8119,84700.0
2014-03-19 14:00:00,60.02,60.02,59.77,59.83,572500.0,49.8119,49.8119,49.6044,49.6542,572500.0
2014-03-19 14:05:00,59.83,59.83,59.62,59.71,236500.0,49.6542,49.6542,49.4799,49.5546,236500.0
2014-03-19 14:10:00,59.71,59.79,59.71,59.71,657400.0,49.5546,49.621,49.5546,49.5546,657400.0
2014-03-19 14:15:00,59.71,59.81,59.69,59.79,105400.0,49.5546,49.6376,49.538,49.621,105400.0
2014-03-19 14:20:00,59.79,59.81,59.72,59.74,103200.0,49.621,49.6376,49.5629,49.5795,103200.0
2014-03-19 14:25:00,59.74,59.79,59.68,59.7,93300.0,49.5795,49.621,49.5297,49.5463,93300.0
2014-03-19 14:30:00,59.7,59.77,59.7,59.74,62800.0,49.5463,49.6044,49.5463,49.5795,62800.0
2014-03-19 14:35:00,59.74,59.75,59.65,59.69,52600.0,49.5795,49.5878,49.5048,49.538,52600.0
2014-03-19 14:40:00,59.7,59.7,59.61,59.68,77400.0,49.5463,49.5463,49.4716,49.5297,77400.0
2014-03-19 14:45:00,59.69,59.7,59.63,59.64,59300.0,49.538,49.5463,49.4882,49.4965,59300.0
2014-03-19 14:50:00,59.64,59.73,59.61,59.66,359700.0,49.4965,49.5712,49.4716,49.5131,359700.0
2014-03-19 14:55:00,59.68,59.72,59.65,59.68,147100.0,49.5297,49.5629,49.5048,49.5297,147100.0
2014-03-19 15:00:00,59.68,59.69,59.61,59.62,132500.0,49.5297,49.538,49.4716,49.4799,132500.0
2014-03-19 15:05:00,59.61,59.62,59.27,59.27,408600.0,49.4716,49.4799,49.1895,49.1895,408600.0
2014-03-19 15:10:00,59.28,59.3,59.08,59.29,468300.0,49.1978,49.2144,49.0318,49.2061,468300.0
2014-03-19 15:15:00,59.29,59.31,59.25,59.31,174900.0,49.2061,49.2227,49.1729,49.2227,174900.0
2014-03-19 15:20:00,59.31,59.37,59.31,59.31,136500.0,49.2227,49.2725,49.2227,49.2227,136500.0
2014-03-19 15:25:00,59.32,59.39,59.3,59.37,137600.0,49.231,49.2891,49.2144,49.2725,137600.0
2014-03-19 15:30:00,59.38,59.44,59.34,59.44,129900.0,49.2808,49.3306,49.2476,49.3306,129900.0
2014-03-19 15:35:00,59.44,59.48,59.43,59.47,90500.0,49.3306,49.3638,49.3223,49.3555,90500.0
2014-03-19 15:40:00,59.48,59.54,59.46,59.53,148800.0,49.3638,49.4135,49.3472,49.4052,148800.0
2014-03-19 15:45:00,59.54,59.57,59.52,59.55,387600.0,49.4135,49.4384,49.3969,49.4218,387600.0
2014-03-19 15:50:00,59.55,59.55,59.46,59.47,427800.0,49.4218,49.4218,49.3472,49.3555,427800.0
2014-03-19 15:55:00,59.48,59.54,59.44,59.49,560500.0,49.3638,49.4135,49.3306,49.3721,560500.0
2014-03-20 09:30:00,59.35,59.48,59.31,59.32,182900.0,49.2559,49.3638,49.2227,49.231,182900.0
2014-03-20 09:35:00,59.32,59.4,59.32,59.32,153200.0,49.231,49.2974,49.231,49.231,153200.0
2014-03-20 09:40:00,59.33,59.4,59.31,59.31,62100.0,49.2393,49.2974,49.2227,49.2227,62100.0
2014-03-20 09:45:00,59.31,59.32,59.14,59.18,94600.0,49.2227,49.231,49.0816,49.1148,94600.0
2014-03-20 09:50:00,59.19,59.25,59.18,59.24,42000.0,49.1231,49.1729,49.1148,49.1646,42000.0
2014-03-20 09:55:00,59.24,59.29,59.24,59.28,26700.0,49.1646,49.2061,49.1646,49.1978,26700.0
2014-03-20 10:00:00,59.27,59.3,59.2,59.26,86600.0,49.1895,49.2144,49.1314,49.1812,86600.0
2014-03-20 10:05:00,59.27,59.43,59.27,59.42,207200.0,49.1895,49.3223,49.1895,49.314,207200.0
2014-03-20 10:10:00,59.42,59.44,59.4,59.43,81100.0,49.314,49.3306,49.2974,49.3223,81100.0
2014-03-20 10:15:00,59.43,59.53,59.43,59.48,190800.0,49.3223,49.4052,49.3223,49.3638,190800.0
2014-03-20 10:20:00,59.49,59.5,59.41,59.42,42600.0,49.3721,49.3803,49.3057,49.314,42600.0
2014-03-20 10:25:00,59.42,59.44,59.36,59.37,39800.0,49.314,49.3306,49.2642,49.2725,39800.0
2014-03-20 10:30:00,59.37,59.46,59.37,59.45,35800.0,49.2725,49.3472,49.2725,49.3389,35800.0
2014-03-20 10:35:00,59.44,59.44,59.36,59.37,47700.0,49.3306,49.3306,49.2642,49.2725,47700.0
2014-03-20 10:40:00,59.38,59.43,59.38,59.42,33800.0,49.2808,49.3223,49.2808,49.314,33800.0
2014-03-20 10:45:00,59.42,59.42,59.37,59.37,36700.0,49.314,49.314,49.2725,49.2725,36700.0
2014-03-20 10:50:00,59.37,59.39,59.3,59.33,39700.0,49.2725,49.2891,49.2144,49.2393,39700.0
2014-03-20 10:55:00,59.33,59.33,59.26,59.27,42200.0,49.2393,49.2393,49.1812,49.1895,42200.0
2014-03-20 11:00:00,59.28,59.3,59.26,59.3,34100.0,49.1978,49.2144,49.1812,49.2144,34100.0
2014-03-20 11:05:00,59.31,59.32,59.25,59.32,23100.0,49.2227,49.231,49.1729,49.231,23100.0
2014-03-20 11:10:00,59.31,59.33,59.21,59.22,68200.0,49.2227,49.2393,49.1397,49.148,68200.0
2014-03-20 11:15:00,59.22,59.26,59.22,59.24,17600.0,49.148,49.1812,49.148,49.1646,17600.0
2014-03-20 11:20:00,59.23,59.25,59.16,59.19,49400.0,49.1563,49.1729,49.0982,49.1231,49400.0
2014-03-20 11:25:00,59.19,59.24,59.19,59.24,46800.0,49.1231,49.1646,49.1231,49.1646,46800.0
2014-03-20 11:30:00,59.24,59.31,59.22,59.3,34100.0,49.1646,49.2227,49.148,49.2144,34100.0
2014-03-20 11:35:00,59.29,59.29,59.23,59.26,101300.0,49.2061,49.2061,49.1563,49.1812,101300.0
2014-03-20 11:40:00,59.27,59.28,59.23,59.26,207500.0,49.1895,49.1978,49.1563,49.1812,207500.0
2014-03-20 11:45:00,59.25,59.28,59.22,59.26,355800.0,49.1729,49.1978,49.148,49.1812,355800.0
2014-03-20 11:50:00,59.25,59.28,59.24,59.28,24900.0,49.1729,49.1978,49.1646,49.1978,24900.0
2014-03-20 11:55:00,59.27,59.29,59.25,59.28,21200.0,49.1895,49.2061,49.1729,49.1978,21200.0
2014-03-20 12:00:00,59.28,59.3,59.24,59.26,24100.0,49.1978,49.2144,49.1646,49.1812,24100.0
2014-03-20 12:05:00,59.25,59.28,59.23,59.27,41300.0,49.1729,49.1978,49.1563,49.1895,41300.0
2014-03-20 12:10:00,59.27,59.28,59.25,59.26,19300.0,49.1895,49.1978,49.1729,49.1812,19300.0
2014-03-20 12:15:00,59.27,59.37,59.27,59.35,28900.0,49.1895,49.2725,49.1895,49.2559,28900.0
2014-03-20 12:20:00,59.34,59.42,59.34,59.41,25300.0,49.2476,49.314,49.2476,49.3057,25300.0
2014-03-20 12:25:00,59.41,59.43,59.38,59.43,34500.0,49.3057,49.3223,49.2808,49.3223,34500.0
2014-03-20 12:30:00,59.44,59.44,59.38,59.4,21100.0,49.3306,49.3306,49.2808,49.2974,21100.0
2014-03-20 12:35:00,59.4,59.41,59.38,59.38,25700.0,49.2974,49.3057,49.2808,49.2808,25700.0
2014-03-20 12:40:00,59.39,59.39,59.36,59.37,30800.0,49.2891,49.2891,49.2642,49.2725,30800.0
2014-03-20 12:45:00,59.38,59.44,59.38,59.43,57900.0,49.2808,49.3306,49.2808,49.3223,57900.0
2014-03-20 12:50:00,59.42,59.43,59.39,59.39,68100.0,49.314,49.3223,49.2891,49.2891,68100.0
2014-03-20 12:55:00,59.39,59.39,59.37,59.38,23900.0,49.2891,49.2891,49.2725,49.2808,23900.0
2014-03-20 13:00:00,59.39,59.43,59.37,59.4,26100.0,49.2891,49.3223,49.2725,49.2974,26100.0
2014-03-20 13:05:00,59.4,59.42,59.39,59.42,18600.0,49.2974,49.314,49.2891,49.314,18600.0
2014-03-20 13:10:00,59.41,59.42,59.38,59.4,27100.0,49.3057,49.314,49.2808,49.2974,27100.0
2014-03-20 13:15:00,59.4,59.42,59.39,59.39,8200.0,49.2974,49.314,49.2891,49.2891,8200.0
2014-03-20 13:20:00,59.39,59.43,59.39,59.42,326700.0,49.2891,49.3223,49.2891,49.314,326700.0
2014-03-20 13:25:00,59.42,59.42,59.36,59.38,31100.0,49.314,49.314,49.2642,49.2808,31100.0
2014-03-20 13:30:00,59.38,59.42,59.38,59.42,15100.0,49.2808,49.314,49.2808,49.314,15100.0
2014-03-20 13:35:00,59.42,59.44,59.41,59.43,9800.0,49.314,49.3306,49.3057,49.3223,9800.0
2014-03-20 13:40:00,59.43,59.44,59.41,59.43,20300.0,49.3223,49.3306,49.3057,49.3223,20300.0
2014-03-20 13:45:00,59.43,59.45,59.39,59.45,34400.0,49.3223,49.3389,49.2891,49.3389,34400.0
2014-03-20 13:50:00,59.45,59.46,59.42,59.44,24200.0,49.3389,49.3472,49.314,49.3306,24200.0
2014-03-20 13:55:00,59.44,59.46,59.43,59.45,19300.0,49.3306,49.3472,49.3223,49.3389,19300.0
2014-03-20 14:00:00,59.45,59.46,59.43,59.45,42700.0,49.3389,49.3472,49.3223,49.3389,42700.0
2014-03-20 14:05:00,59.44,59.45,59.41,59.42,18700.0,49.3306,49.3389,49.3057,49.314,18700.0
2014-03-20 14:10:00,59.42,59.45,59.41,59.43,35100.0,49.314,49.3389,49.3057,49.3223,35100.0
2014-03-20 14:15:00,59.43,59.47,59.43,59.47,13100.0,49.3223,49.3555,49.3223,49.3555,13100.0
2014-03-20 14:20:00,59.46,59.48,59.46,59.47,8100.0,49.3472,49.3638,49.3472,49.3555,8100.0
2014-03-20 14:25:00,59.47,59.47,59.45,59.45,33800.0,49.3555,49.3555,49.3389,49.3389,33800.0
2014-03-20 14:30:00,59.45,59.45,59.43,59.43,18000.0,49.3389,49.3389,49.3223,49.3223,18000.0
2014-03-20 14:35:00,59.43,59.45,59.42,59.42,35800.0,49.3223,49.3389,49.314,49.314,35800.0
2014-03-20 14:40:00,59.42,59.42,59.39,59.39,19000.0,49.314,49.314,49.2891,49.2891,19000.0
2014-03-20 14:45:00,59.39,59.39,59.37,59.37,61600.0,49.2891,49.2891,49.2725,49.2725,61600.0
2014-03-20 14:50:00,59.37,59.39,59.37,59.37,163800.0,49.2725,49.2891,49.2725,49.2725,163800.0
2014-03-20 14:55:00,59.38,59.38,59.35,59.35,14300.0,49.2808,49.2808,49.2559,49.2559,14300.0
2014-03-20 15:00:00,59.35,59.36,59.34,59.34,40400.0,49.2559,49.2642,49.2476,49.2476,40400.0
2014-03-20 15:05:00,59.34,59.36,59.33,59.36,43000.0,49.2476,49.2642,49.2393,49.2642,43000.0
2014-03-20 15:10:00,59.37,59.37,59.34,59.35,27600.0,49.2725,49.2725,49.2476,49.2559,27600.0
2014-03-20 15:15:00,59.35,59.37,59.33,59.36,46500.0,49.2559,49.2725,49.2393,49.2642,46500.0
2014-03-20 15:20:00,59.36,59.37,59.34,59.35,45900.0,49.2642,49.2725,49.2476,49.2559,45900.0
2014-03-20 15:25:00,59.35,59.36,59.32,59.34,63200.0,49.2559,49.2642,49.231,49.2476,63200.0
2014-03-20 15:30:00,59.34,59.39,59.34,59.37,83300.0,49.2476,49.2891,49.2476,49.2725,83300.0
2014-03-20 15:35:00,59.37,59.42,59.36,59.42,45100.0,49.2725,49.314,49.2642,49.314,45100.0
2014-03-20 15:40:00,59.42,59.43,59.4,59.43,81000.0,49.314,49.3223,49.2974,49.3223,81000.0
2014-03-20 15:45:00,59.44,59.45,59.4,59.43,67700.0,49.3306,49.3389,49.2974,49.3223,67700.0
2014-03-20 15:50:00,59.42,59.42,59.38,59.38,92300.0,49.314,49.314,49.2808,49.2808,92300.0
2014-03-20 15:55:00,59.38,59.49,59.38,59.48,198100.0,49.2808,49.3721,49.2808,49.3638,198100.0
2014-03-21 09:30:00,59.51,59.71,59.48,59.71,215300.0,49.5624,49.7289,49.5374,49.7289,215300.0
2014-03-21 09:35:00,59.71,59.72,59.5,59.5,515700.0,49.7289,49.7373,49.554,49.554,515700.0
2014-03-21 09:40:00,59.5,59.53,59.44,59.49,139100.0,49.554,49.579,49.5041,49.5457,139100.0
2014-03-21 09:45:00,59.49,59.53,59.47,59.5,100700.0,49.5457,49.579,49.5291,49.554,100700.0
2014-03-21 09:50:00,59.48,59.5,59.31,59.33,233200.0,49.5374,49.554,49.3958,49.4125,233200.0
2014-03-21 09:55:00,59.33,59.37,59.2,59.2,99600.0,49.4125,49.4458,49.3042,49.3042,99600.0
2014-03-21 10:00:00,59.21,59.3,59.12,59.15,410400.0,49.3125,49.3875,49.2376,49.2626,410400.0
2014-03-21 10:05:00,59.16,59.21,58.89,58.91,707900.0,49.2709,49.3125,49.046,49.0627,707900.0
2014-03-21 10:10:00,58.91,59.0,58.87,59.0,865500.0,49.0627,49.1376,49.0294,49.1376,865500.0
2014-03-21 10:15:00,59.0,59.03,58.9,58.91,147800.0,49.1376,49.1626,49.0543,49.0627,147800.0
2014-03-21 10:20:00,58.89,58.94,58.84,58.9,134500.0,49.046,49.0877,49.0044,49.0543,134500.0
2014-03-21 10:25:00,58.89,58.89,58.79,58.79,480500.0,49.046,49.046,48.9627,48.9627,480500.0
2014-03-21 10:30:00,58.78,58.81,58.67,58.75,677800.0,48.9544,48.9794,48.8628,48.9294,677800.0
2014-03-21 10:35:00,58.75,58.84,58.74,58.84,437300.0,48.9294,49.0044,48.9211,49.0044,437300.0
2014-03-21 10:40:00,58.84,58.86,58.8,58.82,690700.0,49.0044,49.021,48.9711,48.9877,690700.0
2014-03-21 10:45:00,58.82,58.92,58.8,58.91,345000.0,48.9877,49.071,48.9711,49.0627,345000.0
2014-03-21 10:50:00,58.91,58.98,58.91,58.94,85700.0,49.0627,49.121,49.0627,49.0877,85700.0
2014-03-21 10:55:00,58.94,59.0,58.92,58.96,294100.0,49.0877,49.1376,49.071,49.1043,294100.0
2014-03-21 11:00:00,58.96,59.0,58.95,58.97,217600.0,49.1043,49.1376,49.096,49.1126,217600.0
2014-03-21 11:05:00,58.96,58.96,58.88,58.92,122900.0,49.1043,49.1043,49.0377,49.071,122900.0
2014-03-21 11:10:00,58.92,58.94,58.91,58.94,21900.0,49.071,49.0877,49.0627,49.0877,21900.0
2014-03-21 11:15:00,58.94,58.95,58.88,58.91,57800.0,49.0877,49.096,49.0377,49.0627,57800.0
2014-03-21 11:20:00,58.92,58.99,58.91,58.99,39800.0,49.071,49.1293,49.0627,49.1293,39800.0
2014-03-21 11:25:00,58.99,59.0,58.97,59.0,63100.0,49.1293,49.1376,49.1126,49.1376,63100.0
2014-03-21 11:30:00,59.0,59.08,59.0,59.05,51300.0,49.1376,49.2043,49.1376,49.1793,51300.0
2014-03-21 11:35:00,59.06,59.07,58.99,59.0,141300.0,49.1876,49.1959,49.1293,49.1376,141300.0
2014-03-21 11:40:00,59.0,59.0,58.97,58.97,34700.0,49.1376,49.1376,49.1126,49.1126,34700.0
2014-03-21 11:45:00,58.97,59.0,58.94,58.94,116500.0,49.1126,49.1376,49.0877,49.0877,116500.0
2014-03-21 11:50:00,58.94,58.94,58.88,58.91,133400.0,49.0877,49.0877,49.0377,49.0627,133400.0
2014-03-21 11:55:00,58.91,58.96,58.89,58.94,49000.0,49.0627,49.1043,49.046,49.0877,49000.0
2014-03-21 12:00:00,58.93,58.94,58.89,58.9,68700.0,49.0793,49.0877,49.046,49.0543,68700.0
2014-03-21 12:05:00,58.91,58.94,58.89,58.94,28400.0,49.0627,49.0877,49.046,49.0877,28400.0
2014-03-21 12:10:00,58.94,59.0,58.91,59.0,71800.0,49.0877,49.1376,49.0627,49.1376,71800.0
2014-03-21 12:15:00,58.99,59.01,58.98,59.01,30700.0,49.1293,49.146,49.121,49.146,30700.0
2014-03-21 12:20:00,59.0,59.0,58.97,58.98,52400.0,49.1376,49.1376,49.1126,49.121,52400.0
2014-03-21 12:25:00,58.98,58.99,58.93,58.95,28400.0,49.121,49.1293,49.0793,49.096,28400.0
2014-03-21 12:30:00,58.95,58.96,58.92,58.93,24100.0,49.096,49.1043,49.071,49.0793,24100.0
2014-03-21 12:35:00,58.94,58.94,58.9,58.92,33400.0,49.0877,49.0877,49.0543,49.071,33400.0
2014-03-21 12:40:00,58.91,58.91,58.89,58.9,51800.0,49.0627,49.0627,49.046,49.0543,51800.0
2014-03-21 12:45:00,58.9,58.91,58.87,58.87,45000.0,49.0543,49.0627,49.0294,49.0294,45000.0
2014-03-21 12:50:00,58.87,58.87,58.83,58.86,354200.0,49.0294,49.0294,48.996,49.021,354200.0
2014-03-21 12:55:00,58.86,58.86,58.83,58.83,138500.0,49.021,49.021,48.996,48.996,138500.0
2014-03-21 13:00:00,58.83,58.84,58.79,58.79,479900.0,48.996,49.0044,48.9627,48.9627,479900.0
2014-03-21 13:05:00,58.79,58.82,58.78,58.8,256600.0,48.9627,48.9877,48.9544,48.9711,256600.0
2014-03-21 13:10:00,58.79,58.79,58.7,58.73,307000.0,48.9627,48.9627,48.8878,48.9128,307000.0
2014-03-21 13:15:00,58.73,58.73,58.69,58.73,238400.0,48.9128,48.9128,48.8794,48.9128,238400.0
2014-03-21 13:20:00,58.73,58.73,58.66,58.66,289200.0,48.9128,48.9128,48.8545,48.8545,289200.0
2014-03-21 13:25:00,58.67,58.67,58.6,58.62,417000.0,48.8628,48.8628,48.8045,48.8211,417000.0
2014-03-21 13:30:00,58.62,58.62,58.58,58.61,104800.0,48.8211,48.8211,48.7878,48.8128,104800.0
2014-03-21 13:35:00,58.61,58.64,58.59,58.62,45700.0,48.8128,48.8378,48.7962,48.8211,45700.0
2014-03-21 13:40:00,58.62,58.63,58.55,58.55,92000.0,48.8211,48.8295,48.7628,48.7628,92000.0
2014-03-21 13:45:00,58.55,58.56,58.51,58.56,330200.0,48.7628,48.7712,48.7295,48.7712,330200.0
2014-03-21 13:50:00,58.55,58.63,58.55,58.61,435200.0,48.7628,48.8295,48.7628,48.8128,435200.0
2014-03-21 13:55:00,58.61,58.63,58.51,58.53,99400.0,48.8128,48.8295,48.7295,48.7462,99400.0
2014-03-21 14:00:00,58.52,58.54,58.47,58.5,258400.0,48.7379,48.7545,48.6962,48.7212,258400.0
2014-03-21 14:05:00,58.5,58.55,58.5,58.55,359500.0,48.7212,48.7628,48.7212,48.7628,359500.0
2014-03-21 14:10:00,58.55,58.55,58.46,58.46,159700.0,48.7628,48.7628,48.6879,48.6879,159700.0
2014-03-21 14:15:00,58.46,58.51,58.4,58.41,428000.0,48.6879,48.7295,48.6379,48.6462,428000.0
2014-03-21 14:20:00,58.4,58.43,58.35,58.36,317700.0,48.6379,48.6629,48.5963,48.6046,317700.0
2014-03-21 14:25:00,58.37,58.37,58.25,58.27,324500.0,48.6129,48.6129,48.513,48.5297,324500.0
2014-03-21 14:30:00,58.26,58.27,58.18,58.26,257200.0,48.5213,48.5297,48.4547,48.5213,257200.0
2014-03-21 14:35:00,58.25,58.36,58.25,58.36,119800.0,48.513,48.6046,48.513,48.6046,119800.0
2014-03-21 14:40:00,58.36,58.37,58.32,58.33,55300.0,48.6046,48.6129,48.5713,48.5796,55300.0
2014-03-21 14:45:00,58.33,58.37,58.27,58.27,104000.0,48.5796,48.6129,48.5297,48.5297,104000.0
2014-03-21 14:50:00,58.26,58.31,58.24,58.24,130400.0,48.5213,48.563,48.5047,48.5047,130400.0
2014-03-21 14:55:00,58.24,58.28,58.22,58.27,65100.0,48.5047,48.538,48.488,48.5297,65100.0
2014-03-21 15:00:00,58.27,58.27,58.14,58.16,125900.0,48.5297,48.5297,48.4214,48.438,125900.0
2014-03-21 15:05:00,58.15,58.24,58.12,58.19,251800.0,48.4297,48.5047,48.4047,48.463,251800.0
2014-03-21 15:10:00,58.2,58.24,58.12,58.13,105600.0,48.4714,48.5047,48.4047,48.4131,105600.0
2014-03-21 15:15:00,58.14,58.15,58.08,58.13,142000.0,48.4214,48.4297,48.3714,48.4131,142000.0
2014-03-21 15:20:00,58.13,58.19,58.07,58.18,110900.0,48.4131,48.463,48.3631,48.4547,110900.0
2014-03-21 15:25:00,58.18,58.29,58.18,58.28,185300.0,48.4547,48.5463,48.4547,48.538,185300.0
2014-03-21 15:30:00,58.28,58.28,58.16,58.17,187700.0,48.538,48.538,48.438,48.4464,187700.0
2014-03-21 15:35:00,58.16,58.18,58.13,58.13,158000.0,48.438,48.4547,48.4131,48.4131,158000.0
2014-03-21 15:40:00,58.14,58.18,58.09,58.18,161100.0,48.4214,48.4547,48.3797,48.4547,161100.0
2014-03-21 15:45:00,58.19,58.19,58.09,58.15,285800.0,48.463,48.463,48.3797,48.4297,285800.0
2014-03-21 15:50:00,58.15,58.2,58.15,58.18,332800.0,48.4297,48.4714,48.4297,48.4547,332800.0
2014-03-21 15:55:00,58.18,58.21,58.15,58.17,2292500.0,48.4547,48.4797,48.4297,48.4464,2292500.0
2014-03-24 09:30:00,58.38,58.45,58.12,58.13,200700.0,48.6213,48.6796,48.4047,48.4131,200700.0
2014-03-24 09:35:00,58.13,58.21,57.82,57.87,610100.0,48.4131,48.4797,48.1549,48.1965,610100.0
2014-03-24 09:40:00,57.87,57.87,57.65,57.66,339500.0,48.1965,48.1965,48.0133,48.0216,339500.0
2014-03-24 09:45:00,57.65,57.77,57.57,57.66,827300.0,48.0133,48.1132,47.9467,48.0216,827300.0
2014-03-24 09:50:00,57.65,57.66,57.55,57.65,320200.0,48.0133,48.0216,47.93,48.0133,320200.0
2014-03-24 09:55:00,57.65,57.8,57.64,57.72,470900.0,48.0133,48.1382,48.005,48.0716,470900.0
2014-03-24 10:00:00,57.72,57.72,57.6,57.62,546000.0,48.0716,48.0716,47.9716,47.9883,546000.0
2014-03-24 10:05:00,57.61,57.62,57.5,57.56,460900.0,47.98,47.9883,47.8884,47.9383,460900.0
2014-03-24 10:10:00,57.55,57.6,57.51,57.51,140700.0,47.93,47.9716,47.8967,47.8967,140700.0
2014-03-24 10:15:00,57.51,57.61,57.51,57.57,132100.0,47.8967,47.98,47.8967,47.9467,132100.0
2014-03-24 10:20:00,57.58,57.61,57.55,57.58,73900.0,47.955,47.98,47.93,47.955,73900.0
2014-03-24 10:25:00,57.58,57.63,57.54,57.61,112400.0,47.955,47.9966,47.9217,47.98,112400.0
2014-03-24 10:30:00,57.6,57.61,57.39,57.4,259000.0,47.9716,47.98,47.7968,47.8051,259000.0
2014-03-24 10:35:00,57.39,57.49,57.39,57.49,116900.0,47.7968,47.88,47.7968,47.88,116900.0
2014-03-24 10:40:00,57.48,57.52,57.47,57.48,68000.0,47.8717,47.905,47.8634,47.8717,68000.0
2014-03-24 10:45:00,57.48,57.51,57.43,57.44,159100.0,47.8717,47.8967,47.8301,47.8384,159100.0
2014-03-24 10:50:00,57.44,57.47,57.37,57.43,775900.0,47.8384,47.8634,47.7801,47.8301,775900.0
2014-03-24 10:55:00,57.42,57.42,57.34,57.35,255800.0,47.8217,47.8217,47.7551,47.7634,255800.0
2014-03-24 11:00:00,57.34,57.34,57.18,57.22,502400.0,47.7551,47.7551,47.6219,47.6552,502400.0
2014-03-24 11:05:00,57.21,57.21,57.14,57.16,217600.0,47.6468,47.6468,47.5885,47.6052,217600.0
2014-03-24 11:10:00,57.17,57.26,57.11,57.25,377800.0,47.6135,47.6885,47.5636,47.6802,377800.0
2014-03-24 11:15:00,57.25,57.29,57.2,57.28,210100.0,47.6802,47.7135,47.6385,47.7051,210100.0
2014-03-24 11:20:00,57.27,57.34,57.25,57.32,97000.0,47.6968,47.7551,47.6802,47.7385,97000.0
2014-03-24 11:25:00,57.32,57.37,57.31,57.34,195300.0,47.7385,47.7801,47.7301,47.7551,195300.0
2014-03-24 11:30:00,57.34,57.34,57.25,57.34,295100.0,47.7551,47.7551,47.6802,47.7551,295100.0
2014-03-24 11:35:00,57.33,57.41,57.32,57.4,232800.0,47.7468,47.8134,47.7385,47.8051,232800.0
2014-03-24 11:40:00,57.4,57.42,57.31,57.39,223200.0,47.8051,47.8217,47.7301,47.7968,223200.0
2014-03-24 11:45:00,57.39,57.4,57.24,57.29,659900.0,47.7968,47.8051,47.6718,47.7135,659900.0
2014-03-24 11:50:00,57.28,57.33,57.21,57.33,417200.0,47.7051,47.7468,47.6468,47.7468,417200.0
2014-03-24 11:55:00,57.32,57.38,57.27,57.36,167100.0,47.7385,47.7884,47.6968,47.7718,167100.0
2014-03-24 12:00:00,57.35,57.48,57.33,57.47,325100.0,47.7634,47.8717,47.7468,47.8634,325100.0
2014-03-24 12:05:00,57.47,57.55,57.45,57.55,633000.0,47.8634,47.93,47.8467,47.93,633000.0
2014-03-24 12:10:00,57.54,57.56,57.44,57.45,591500.0,47.9217,47.9383,47.8384,47.8467,591500.0
2014-03-24 12:15:00,57.45,57.49,57.42,57.47,52100.0,47.8467,47.88,47.8217,47.8634,52100.0
2014-03-24 12:20:00,57.47,57.47,57.43,57.47,41800.0,47.8634,47.8634,47.8301,47.8634,41800.0
2014-03-24 12:25:00,57.47,57.48,57.37,57.38,118900.0,47.8634,47.8717,47.7801,47.7884,118900.0
2014-03-24 12:30:00,57.38,57.39,57.32,57.37,142500.0,47.7884,47.7968,47.7385,47.7801,142500.0
2014-03-24 12:35:00,57.37,57.41,57.28,57.33,473700.0,47.7801,47.8134,47.7051,47.7468,473700.0
2014-03-24 12:40:00,57.33,57.33,57.23,57.25,101400.0,47.7468,47.7468,47.6635,47.6802,101400.0
2014-03-24 12:45:00,57.25,57.26,57.21,57.24,459500.0,47.6802,47.6885,47.6468,47.6718,459500.0
2014-03-24 12:50:00,57.25,57.35,57.25,57.3,203400.0,47.6802,47.7634,47.6802,47.7218,203400.0
2014-03-24 12:55:00,57.3,57.31,57.27,57.28,273000.0,47.7218,47.7301,47.6968,47.7051,273000.0
2014-03-24 13:00:00,57.29,57.35,57.29,57.34,92600.0,47.7135,47.7634,47.7135,47.7551,92600.0
2014-03-24 13:05:00,57.33,57.33,57.26,57.26,66600.0,47.7468,47.7468,47.6885,47.6885,66600.0
2014-03-24 13:10:00,57.27,57.29,57.23,57.29,40600.0,47.6968,47.7135,47.6635,47.7135,40600.0
2014-03-24 13:15:00,57.28,57.29,57.23,57.26,38100.0,47.7051,47.7135,47.6635,47.6885,38100.0
2014-03-24 13:20:00,57.26,57.3,57.24,57.26,41800.0,47.6885,47.7218,47.6718,47.6885,41800.0
2014-03-24 13:25:00,57.25,57.29,57.25,57.29,46900.0,47.6802,47.7135,47.6802,47.7135,46900.0
2014-03-24 13:30:00,57.3,57.37,57.3,57.37,46500.0,47.7218,47.7801,47.7218,47.7801,46500.0
2014-03-24 13:35:00,57.37,57.39,57.31,57.32,93600.0,47.7801,47.7968,47.7301,47.7385,93600.0
2014-03-24 13:40:00,57.31,57.37,57.3,57.36,53400.0,47.7301,47.7801,47.7218,47.7718,53400.0
2014-03-24 13:45:00,57.36,57.37,57.32,57.33,45300.0,47.7718,47.7801,47.7385,47.7468,45300.0
2014-03-24 13:50:00,57.33,57.37,57.32,57.36,37100.0,47.7468,47.7801,47.7385,47.7718,37100.0
2014-03-24 13:55:00,57.37,57.4,57.34,57.38,139100.0,47.7801,47.8051,47.7551,47.7884,139100.0
2014-03-24 14:00:00,57.37,57.43,57.37,57.41,145500.0,47.7801,47.8301,47.7801,47.8134,145500.0
2014-03-24 14:05:00,57.41,57.45,57.38,57.4,395400.0,47.8134,47.8467,47.7884,47.8051,395400.0
2014-03-24 14:10:00,57.4,57.44,57.39,57.43,114600.0,47.8051,47.8384,47.7968,47.8301,114600.0
2014-03-24 14:15:00,57.42,57.43,57.33,57.34,104400.0,47.8217,47.8301,47.7468,47.7551,104400.0
2014-03-24 14:20:00,57.34,57.41,57.32,57.4,54700.0,47.7551,47.8134,47.7385,47.8051,54700.0
2014-03-24 14:25:00,57.41,57.54,57.4,57.53,195000.0,47.8134,47.9217,47.8051,47.9133,195000.0
2014-03-24 14:30:00,57.53,57.57,57.48,57.53,375300.0,47.9133,47.9467,47.8717,47.9133,375300.0
2014-03-24 14:35:00,57.53,57.54,57.49,57.5,85900.0,47.9133,47.9217,47.88,47.8884,85900.0
2014-03-24 14:40:00,57.5,57.61,57.5,57.58,371400.0,47.8884,47.98,47.8884,47.955,371400.0
2014-03-24 14:45:00,57.57,57.65,57.57,57.63,46200.0,47.9467,48.0133,47.9467,47.9966,46200.0
2014-03-24 14:50:00,57.63,57.66,57.58,57.6,71500.0,47.9966,48.0216,47.955,47.9716,71500.0
2014-03-24 14:55:00,57.6,57.62,57.55,57.55,366100.0,47.9716,47.9883,47.93,47.93,366100.0
2014-03-24 15:00:00,57.56,57.56,57.5,57.53,265200.0,47.9383,47.9383,47.8884,47.9133,265200.0
2014-03-24 15:05:00,57.52,57.58,57.52,57.56,39000.0,47.905,47.955,47.905,47.9383,39000.0
2014-03-24 15:10:00,57.55,57.55,57.49,57.51,184500.0,47.93,47.93,47.88,47.8967,184500.0
2014-03-24 15:15:00,57.51,57.53,57.49,57.51,95000.0,47.8967,47.9133,47.88,47.8967,95000.0
2014-03-24 15:20:00,57.51,57.59,57.49,57.59,155800.0,47.8967,47.9633,47.88,47.9633,155800.0
2014-03-24 15:25:00,57.59,57.67,57.55,57.67,135100.0,47.9633,48.0299,47.93,48.0299,135100.0
2014-03-24 15:30:00,57.67,57.73,57.67,57.72,364800.0,48.0299,48.0799,48.0299,48.0716,364800.0
2014-03-24 15:35:00,57.73,57.73,57.68,57.69,73400.0,48.0799,48.0799,48.0383,48.0466,73400.0
2014-03-24 15:40:00,57.69,57.69,57.65,57.69,65200.0,48.0466,48.0466,48.0133,48.0466,65200.0
2014-03-24 15:45:00,57.69,57.69,57.61,57.62,138400.0,48.0466,48.0466,47.98,47.9883,138400.0
2014-03-24 15:50:00,57.62,57.62,57.55,57.6,217500.0,47.9883,47.9883,47.93,47.9716,217500.0
2014-03-24 15:55:00,57.6,57.6,57.51,57.52,1010800.0,47.9716,47.9716,47.8967,47.905,1010800.0
2014-03-25 09:30:00,57.72,58.11,57.72,58.06,318800.0,48.0716,48.3964,48.0716,48.3548,318800.0
2014-03-25 09:35:00,58.07,58.11,58.04,58.08,229200.0,48.3631,48.3964,48.3381,48.3714,229200.0
2014-03-25 09:40:00,58.08,58.1,57.93,57.94,259700.0,48.3714,48.3881,48.2465,48.2548,259700.0
2014-03-25 09:45:00,57.94,58.08,57.94,58.05,304800.0,48.2548,48.3714,48.2548,48.3464,304800.0
2014-03-25 09:50:00,58.05,58.28,58.05,58.27,245700.0,48.3464,48.538,48.3464,48.5297,245700.0
2014-03-25 09:55:00,58.27,58.28,58.15,58.16,167300.0,48.5297,48.538,48.4297,48.438,167300.0
2014-03-25 10:00:00,58.16,58.3,58.16,58.26,257100.0,48.438,48.5546,48.438,48.5213,257100.0
2014-03-25 10:05:00,58.27,58.37,58.26,58.35,140800.0,48.5297,48.6129,48.5213,48.5963,140800.0
2014-03-25 10:10:00,58.37,58.43,58.35,58.36,210200.0,48.6129,48.6629,48.5963,48.6046,210200.0
2014-03-25 10:15:00,58.35,58.36,58.3,58.31,59300.0,48.5963,48.6046,48.5546,48.563,59300.0
2014-03-25 10:20:00,58.32,58.32,58.17,58.18,123500.0,48.5713,48.5713,48.4464,48.4547,123500.0
2014-03-25 10:25:00,58.18,58.18,58.1,58.14,674000.0,48.4547,48.4547,48.3881,48.4214,674000.0
2014-03-25 10:30:00,58.14,58.15,58.05,58.08,113800.0,48.4214,48.4297,48.3464,48.3714,113800.0
2014-03-25 10:35:00,58.08,58.08,57.99,57.99,203000.0,48.3714,48.3714,48.2965,48.2965,203000.0
2014-03-25 10:40:00,57.99,58.07,57.99,57.99,1041300.0,48.2965,48.3631,48.2965,48.2965,1041300.0
2014-03-25 10:45:00,58.0,58.03,57.92,57.92,194200.0,48.3048,48.3298,48.2382,48.2382,194200.0
2014-03-25 10:50:00,57.93,57.93,57.81,57.82,153600.0,48.2465,48.2465,48.1465,48.1549,153600.0
2014-03-25 10:55:00,57.82,57.82,57.72,57.78,277200.0,48.1549,48.1549,48.0716,48.1216,277200.0
2014-03-25 11:00:00,57.77,57.86,57.76,57.84,159100.0,48.1132,48.1882,48.1049,48.1715,159100.0
2014-03-25 11:05:00,57.83,57.85,57.81,57.83,82900.0,48.1632,48.1799,48.1465,48.1632,82900.0
2014-03-25 11:10:00,57.83,57.83,57.68,57.75,93800.0,48.1632,48.1632,48.0383,48.0966,93800.0
2014-03-25 11:15:00,57.76,57.93,57.75,57.91,274400.0,48.1049,48.2465,48.0966,48.2298,274400.0
2014-03-25 11:20:00,57.91,57.92,57.84,57.85,137200.0,48.2298,48.2382,48.1715,48.1799,137200.0
2014-03-25 11:25:00,57.84,57.85,57.74,57.79,85000.0,48.1715,48.1799,48.0882,48.1299,85000.0
2014-03-25 11:30:00,57.79,57.82,57.7,57.7,169800.0,48.1299,48.1549,48.0549,48.0549,169800.0
2014-03-25 11:35:00,57.69,57.73,57.65,57.69,105500.0,48.0466,48.0799,48.0133,48.0466,105500.0
2014-03-25 11:40:00,57.69,57.73,57.66,57.67,50700.0,48.0466,48.0799,48.0216,48.0299,50700.0
2014-03-25 11:45:00,57.68,57.7,57.58,57.62,146000.0,48.0383,48.0549,47.955,47.9883,146000.0
2014-03-25 11:50:00,57.62,57.64,57.52,57.54,105800.0,47.9883,48.005,47.905,47.9217,105800.0
2014-03-25 11:55:00,57.54,57.6,57.46,57.58,94200.0,47.9217,47.9716,47.8551,47.955,94200.0
2014-03-25 12:00:00,57.58,57.59,57.5,57.51,80000.0,47.955,47.9633,47.8884,47.8967,80000.0
2014-03-25 12:05:00,57.52,57.59,57.5,57.58,547500.0,47.905,47.9633,47.8884,47.955,547500.0
2014-03-25 12:10:00,57.58,57.61,57.54,57.55,48600.0,47.955,47.98,47.9217,47.93,48600.0
2014-03-25 12:15:00,57.54,57.62,57.53,57.61,70200.0,47.9217,47.9883,47.9133,47.98,70200.0
2014-03-25 12:20:00,57.6,57.61,57.51,57.55,97300.0,47.9716,47.98,47.8967,47.93,97300.0
2014-03-25 12:25:00,57.55,57.55,57.44,57.51,568700.0,47.93,47.93,47.8384,47.8967,568700.0
2014-03-25 12:30:00,57.52,57.74,57.51,57.74,79300.0,47.905,48.0882,47.8967,48.0882,79300.0
2014-03-25 12:35:00,57.74,57.84,57.72,57.84,75300.0,48.0882,48.1715,48.0716,48.1715,75300.0
2014-03-25 12:40:00,57.84,57.9,57.83,57.84,141000.0,48.1715,48.2215,48.1632,48.1715,141000.0
2014-03-25 12:45:00,57.84,57.93,57.82,57.91,75400.0,48.1715,48.2465,48.1549,48.2298,75400.0
2014-03-25 12:50:00,57.91,57.95,57.89,57.91,76700.0,48.2298,48.2631,48.2132,48.2298,76700.0
2014-03-25 12:55:00,57.9,57.96,57.89,57.91,50800.0,48.2215,48.2715,48.2132,48.2298,50800.0
2014-03-25 13:00:00,57.91,57.91,57.86,57.87,114500.0,48.2298,48.2298,48.1882,48.1965,114500.0
2014-03-25 13:05:00,57.87,57.92,57.85,57.92,67000.0,48.1965,48.2382,48.1799,48.2382,67000.0
2014-03-25 13:10:00,57.92,57.93,57.9,57.91,204400.0,48.2382,48.2465,48.2215,48.2298,204400.0
2014-03-25 13:15:00,57.91,58.0,57.91,58.0,78600.0,48.2298,48.3048,48.2298,48.3048,78600.0
2014-03-25 13:20:00,58.0,58.16,58.0,58.13,136600.0,48.3048,48.438,48.3048,48.4131,136600.0
2014-03-25 13:25:00,58.14,58.21,58.14,58.19,306900.0,48.4214,48.4797,48.4214,48.463,306900.0
2014-03-25 13:30:00,58.19,58.24,58.17,58.17,85200.0,48.463,48.5047,48.4464,48.4464,85200.0
2014-03-25 13:35:00,58.18,58.18,58.11,58.12,80700.0,48.4547,48.4547,48.3964,48.4047,80700.0
2014-03-25 13:40:00,58.12,58.15,58.07,58.14,122000.0,48.4047,48.4297,48.3631,48.4214,122000.0
2014-03-25 13:45:00,58.14,58.14,58.1,58.1,92000.0,48.4214,48.4214,48.3881,48.3881,92000.0
2014-03-25 13:50:00,58.1,58.11,58.01,58.02,68800.0,48.3881,48.3964,48.3131,48.3214,68800.0
2014-03-25 13:55:00,58.01,58.03,57.98,58.03,54600.0,48.3131,48.3298,48.2881,48.3298,54600.0
2014-03-25 14:00:00,58.03,58.09,58.02,58.08,71900.0,48.3298,48.3797,48.3214,48.3714,71900.0
2014-03-25 14:05:00,58.09,58.1,58.07,58.09,80300.0,48.3797,48.3881,48.3631,48.3797,80300.0
2014-03-25 14:10:00,58.09,58.17,58.08,58.13,92700.0,48.3797,48.4464,48.3714,48.4131,92700.0
2014-03-25 14:15:00,58.13,58.13,58.02,58.02,72600.0,48.4131,48.4131,48.3214,48.3214,72600.0
2014-03-25 14:20:00,58.02,58.08,58.01,58.07,107400.0,48.3214,48.3714,48.3131,48.3631,107400.0
2014-03-25 14:25:00,58.07,58.08,58.02,58.03,88800.0,48.3631,48.3714,48.3214,48.3298,88800.0
2014-03-25 14:30:00,58.03,58.06,58.01,58.02,74800.0,48.3298,48.3548,48.3131,48.3214,74800.0
2014-03-25 14:35:00,58.02,58.08,58.01,58.07,47800.0,48.3214,48.3714,48.3131,48.3631,47800.0
2014-03-25 14:40:00,58.06,58.07,58.02,58.02,72900.0,48.3548,48.3631,48.3214,48.3214,72900.0
2014-03-25 14:45:00,58.02,58.02,57.94,57.95,137600.0,48.3214,48.3214,48.2548,48.2631,137600.0
2014-03-25 14:50:00,57.94,57.96,57.91,57.93,57800.0,48.2548,48.2715,48.2298,48.2465,57800.0
2014-03-25 14:55:00,57.93,57.98,57.92,57.94,67500.0,48.2465,48.2881,48.2382,48.2548,67500.0
2014-03-25 15:00:00,57.94,57.95,57.91,57.93,48100.0,48.2548,48.2631,48.2298,48.2465,48100.0
2014-03-25 15:05:00,57.94,57.98,57.93,57.96,90400.0,48.2548,48.2881,48.2465,48.2715,90400.0
2014-03-25 15:10:00,57.97,58.08,57.95,58.06,159700.0,48.2798,48.3714,48.2631,48.3548,159700.0
2014-03-25 15:15:00,58.07,58.09,58.04,58.07,185600.0,48.3631,48.3797,48.3381,48.3631,185600.0
2014-03-25 15:20:00,58.08,58.11,58.04,58.06,124100.0,48.3714,48.3964,48.3381,48.3548,124100.0
2014-03-25 15:25:00,58.06,58.07,58.03,58.03,132000.0,48.3548,48.3631,48.3298,48.3298,132000.0
2014-03-25 15:30:00,58.03,58.08,58.0,58.01,192000.0,48.3298,48.3714,48.3048,48.3131,192000.0
2014-03-25 15:35:00,58.01,58.05,58.0,58.04,230700.0,48.3131,48.3464,48.3048,48.3381,230700.0
2014-03-25 15:40:00,58.04,58.12,58.03,58.12,236600.0,48.3381,48.4047,48.3298,48.4047,236600.0
2014-03-25 15:45:00,58.12,58.12,58.01,58.04,345900.0,48.4047,48.4047,48.3131,48.3381,345900.0
2014-03-25 15:50:00,58.03,58.06,57.99,58.04,384300.0,48.3298,48.3548,48.2965,48.3381,384300.0
2014-03-25 15:55:00,58.03,58.03,57.98,58.01,705200.0,48.3298,48.3298,48.2881,48.3131,705200.0
2014-03-26 09:30:00,58.31,58.44,58.24,58.24,108400.0,48.563,48.6712,48.5047,48.5047,108400.0
2014-03-26 09:35:00,58.22,58.28,58.16,58.22,164000.0,48.488,48.538,48.438,48.488,164000.0
2014-03-26 09:40:00,58.21,58.32,58.21,58.32,262600.0,48.4797,48.5713,48.4797,48.5713,262600.0
2014-03-26 09:45:00,58.34,58.43,58.24,58.41,263000.0,48.588,48.6629,48.5047,48.6462,263000.0
2014-03-26 09:50:00,58.41,58.53,58.37,58.47,1018300.0,48.6462,48.7462,48.6129,48.6962,1018300.0
2014-03-26 09:55:00,58.47,58.55,58.43,58.54,1191900.0,48.6962,48.7628,48.6629,48.7545,1191900.0
2014-03-26 10:00:00,58.53,58.54,58.42,58.49,468600.0,48.7462,48.7545,48.6546,48.7129,468600.0
2014-03-26 10:05:00,58.49,58.64,58.47,58.61,276200.0,48.7129,48.8378,48.6962,48.8128,276200.0
2014-03-26 10:10:00,58.61,58.76,58.59,58.74,156100.0,48.8128,48.9377,48.7962,48.9211,156100.0
2014-03-26 10:15:00,58.75,58.76,58.57,58.58,142700.0,48.9294,48.9377,48.7795,48.7878,142700.0
2014-03-26 10:20:00,58.58,58.61,58.45,58.52,159100.0,48.7878,48.8128,48.6796,48.7379,159100.0
2014-03-26 10:25:00,58.52,58.6,58.48,58.59,92100.0,48.7379,48.8045,48.7045,48.7962,92100.0
2014-03-26 10:30:00,58.6,58.64,58.57,58.62,208900.0,48.8045,48.8378,48.7795,48.8211,208900.0
2014-03-26 10:35:00,58.61,58.69,58.59,58.66,185000.0,48.8128,48.8794,48.7962,48.8545,185000.0
2014-03-26 10:40:00,58.65,58.68,58.62,58.64,172500.0,48.8461,48.8711,48.8211,48.8378,172500.0
2014-03-26 10:45:00,58.63,58.71,58.61,58.64,143800.0,48.8295,48.8961,48.8128,48.8378,143800.0
2014-03-26 10:50:00,58.64,58.66,58.47,58.48,200700.0,48.8378,48.8545,48.6962,48.7045,200700.0
2014-03-26 10:55:00,58.48,58.56,58.48,58.49,146500.0,48.7045,48.7712,48.7045,48.7129,146500.0
2014-03-26 11:00:00,58.49,58.58,58.47,58.55,92100.0,48.7129,48.7878,48.6962,48.7628,92100.0
2014-03-26 11:05:00,58.55,58.57,58.53,58.54,68800.0,48.7628,48.7795,48.7462,48.7545,68800.0
2014-03-26 11:10:00,58.55,58.61,58.55,58.58,54800.0,48.7628,48.8128,48.7628,48.7878,54800.0
2014-03-26 11:15:00,58.58,58.58,58.48,58.52,95400.0,48.7878,48.7878,48.7045,48.7379,95400.0
2014-03-26 11:20:00,58.51,58.55,58.5,58.53,75400.0,48.7295,48.7628,48.7212,48.7462,75400.0
2014-03-26 11:25:00,58.52,58.62,58.49,58.6,83200.0,48.7379,48.8211,48.7129,48.8045,83200.0
2014-03-26 11:30:00,58.6,58.6,58.53,58.54,67800.0,48.8045,48.8045,48.7462,48.7545,67800.0
2014-03-26 11:35:00,58.54,58.54,58.5,58.5,94700.0,48.7545,48.7545,48.7212,48.7212,94700.0
2014-03-26 11:40:00,58.49,58.5,58.38,58.39,161200.0,48.7129,48.7212,48.6213,48.6296,161200.0
2014-03-26 11:45:00,58.39,58.4,58.35,58.39,149500.0,48.6296,48.6379,48.5963,48.6296,149500.0
2014-03-26 11:50:00,58.38,58.49,58.38,58.42,78500.0,48.6213,48.7129,48.6213,48.6546,78500.0
2014-03-26 11:55:00,58.42,58.54,58.38,58.54,109100.0,48.6546,48.7545,48.6213,48.7545,109100.0
2014-03-26 12:00:00,58.53,58.53,58.44,58.45,47000.0,48.7462,48.7462,48.6712,48.6796,47000.0
2014-03-26 12:05:00,58.45,58.53,58.4,58.53,104600.0,48.6796,48.7462,48.6379,48.7462,104600.0
2014-03-26 12:10:00,58.52,58.52,58.48,58.51,55900.0,48.7379,48.7379,48.7045,48.7295,55900.0
2014-03-26 12:15:00,58.5,58.52,58.45,58.46,21900.0,48.7212,48.7379,48.6796,48.6879,21900.0
2014-03-26 12:20:00,58.47,58.51,58.46,58.47,80100.0,48.6962,48.7295,48.6879,48.6962,80100.0
2014-03-26 12:25:00,58.46,58.51,58.43,58.47,294100.0,48.6879,48.7295,48.6629,48.6962,294100.0
2014-03-26 12:30:00,58.47,58.54,58.44,58.54,55200.0,48.6962,48.7545,48.6712,48.7545,55200.0
2014-03-26 12:35:00,58.54,58.59,58.53,58.57,57100.0,48.7545,48.7962,48.7462,48.7795,57100.0
2014-03-26 12:40:00,58.57,58.6,58.53,58.57,169900.0,48.7795,48.8045,48.7462,48.7795,169900.0
2014-03-26 12:45:00,58.57,58.59,58.52,58.57,79100.0,48.7795,48.7962,48.7379,48.7795,79100.0
2014-03-26 12:50:00,58.57,58.6,58.56,58.58,92100.0,48.7795,48.8045,48.7712,48.7878,92100.0
2014-03-26 12:55:00,58.59,58.6,58.55,58.59,34700.0,48.7962,48.8045,48.7628,48.7962,34700.0
2014-03-26 13:00:00,58.58,58.58,58.52,58.52,34000.0,48.7878,48.7878,48.7379,48.7379,34000.0
2014-03-26 13:05:00,58.52,58.53,58.47,58.5,62700.0,48.7379,48.7462,48.6962,48.7212,62700.0
2014-03-26 13:10:00,58.5,58.51,58.47,58.5,71800.0,48.7212,48.7295,48.6962,48.7212,71800.0
2014-03-26 13:15:00,58.51,58.51,58.47,58.48,70000.0,48.7295,48.7295,48.6962,48.7045,70000.0
2014-03-26 13:20:00,58.48,58.52,58.44,58.44,80800.0,48.7045,48.7379,48.6712,48.6712,80800.0
2014-03-26 13:25:00,58.43,58.44,58.28,58.28,80900.0,48.6629,48.6712,48.538,48.538,80900.0
2014-03-26 13:30:00,58.28,58.29,58.2,58.26,125700.0,48.538,48.5463,48.4714,48.5213,125700.0
2014-03-26 13:35:00,58.25,58.31,58.18,58.3,267000.0,48.513,48.563,48.4547,48.5546,267000.0
2014-03-26 13:40:00,58.28,58.29,58.17,58.25,166700.0,48.538,48.5463,48.4464,48.513,166700.0
2014-03-26 13:45:00,58.25,58.26,58.18,58.22,92900.0,48.513,48.5213,48.4547,48.488,92900.0
2014-03-26 13:50:00,58.21,58.24,58.17,58.21,81200.0,48.4797,48.5047,48.4464,48.4797,81200.0
2014-03-26 13:55:00,58.21,58.37,58.18,58.35,325300.0,48.4797,48.6129,48.4547,48.5963,325300.0
2014-03-26 14:00:00,58.35,58.35,58.27,58.34,61100.0,48.5963,48.5963,48.5297,48.588,61100.0
2014-03-26 14:05:00,58.34,58.35,58.27,58.34,122200.0,48.588,48.5963,48.5297,48.588,122200.0
2014-03-26 14:10:00,58.33,58.33,58.2,58.21,95000.0,48.5796,48.5796,48.4714,48.4797,95000.0
2014-03-26 14:15:00,58.2,58.28,58.17,58.22,418300.0,48.4714,48.538,48.4464,48.488,418300.0
2014-03-26 14:20:00,58.21,58.34,58.19,58.27,135200.0,48.4797,48.588,48.463,48.5297,135200.0
2014-03-26 14:25:00,58.27,58.35,58.23,58.34,125200.0,48.5297,48.5963,48.4963,48.588,125200.0
2014-03-26 14:30:00,58.34,58.34,58.25,58.27,100100.0,48.588,48.588,48.513,48.5297,100100.0
2014-03-26 14:35:00,58.27,58.29,58.25,58.26,65300.0,48.5297,48.5463,48.513,48.5213,65300.0
2014-03-26 14:40:00,58.26,58.36,58.26,58.36,74500.0,48.5213,48.6046,48.5213,48.6046,74500.0
2014-03-26 14:45:00,58.36,58.41,58.35,58.36,80600.0,48.6046,48.6462,48.5963,48.6046,80600.0
2014-03-26 14:50:00,58.36,58.41,58.35,58.41,70200.0,48.6046,48.6462,48.5963,48.6462,70200.0
2014-03-26 14:55:00,58.41,58.48,58.4,58.44,165100.0,48.6462,48.7045,48.6379,48.6712,165100.0
2014-03-26 15:00:00,58.44,58.47,58.37,58.38,120700.0,48.6712,48.6962,48.6129,48.6213,120700.0
2014-03-26 15:05:00,58.37,58.39,58.33,58.35,54600.0,48.6129,48.6296,48.5796,48.5963,54600.0
2014-03-26 15:10:00,58.34,58.37,58.3,58.33,59200.0,48.588,48.6129,48.5546,48.5796,59200.0
2014-03-26 15:15:00,58.33,58.38,58.28,58.32,222300.0,48.5796,48.6213,48.538,48.5713,222300.0
2014-03-26 15:20:00,58.31,58.31,58.25,58.29,85300.0,48.563,48.563,48.513,48.5463,85300.0
2014-03-26 15:25:00,58.29,58.29,58.2,58.21,86400.0,48.5463,48.5463,48.4714,48.4797,86400.0
2014-03-26 15:30:00,58.2,58.28,58.2,58.27,99800.0,48.4714,48.538,48.4714,48.5297,99800.0
2014-03-26 15:35:00,58.28,58.28,58.21,58.24,83600.0,48.538,48.538,48.4797,48.5047,83600.0
2014-03-26 15:40:00,58.24,58.24,58.17,58.2,122800.0,48.5047,48.5047,48.4464,48.4714,122800.0
2014-03-26 15:45:00,58.19,58.21,58.13,58.13,375600.0,48.463,48.4797,48.4131,48.4131,375600.0
2014-03-26 15:50:00,58.13,58.13,58.07,58.09,562200.0,48.4131,48.4131,48.3631,48.3797,562200.0
2014-03-26 15:55:00,58.09,58.12,58.01,58.02,685300.0,48.3797,48.4047,48.3131,48.3214,685300.0
2014-03-27 09:30:00,58.09,58.2,57.92,57.92,190300.0,48.3797,48.4714,48.2382,48.2382,190300.0
2014-03-27 09:35:00,57.92,57.92,57.58,57.61,601500.0,48.2382,48.2382,47.955,47.98,601500.0
2014-03-27 09:40:00,57.6,57.65,57.43,57.56,1073400.0,47.9716,48.0133,47.8301,47.9383,1073400.0
2014-03-27 09:45:00,57.55,57.85,57.5,57.77,717600.0,47.93,48.1799,47.8884,48.1132,717600.0
2014-03-27 09:50:00,57.76,57.83,57.7,57.83,290800.0,48.1049,48.1632,48.0549,48.1632,290800.0
2014-03-27 09:55:00,57.83,57.92,57.73,57.9,287400.0,48.1632,48.2382,48.0799,48.2215,287400.0
2014-03-27 10:00:00,57.9,58.08,57.83,58.06,249300.0,48.2215,48.3714,48.1632,48.3548,249300.0
2014-03-27 10:05:00,58.07,58.23,58.07,58.23,104500.0,48.3631,48.4963,48.3631,48.4963,104500.0
2014-03-27 10:10:00,58.22,58.23,58.03,58.03,313700.0,48.488,48.4963,48.3298,48.3298,313700.0
2014-03-27 10:15:00,58.03,58.17,58.01,58.17,168600.0,48.3298,48.4464,48.3131,48.4464,168600.0
2014-03-27 10:20:00,58.17,58.24,58.07,58.1,372300.0,48.4464,48.5047,48.3631,48.3881,372300.0
2014-03-27 10:25:00,58.09,58.19,58.0,58.07,233900.0,48.3797,48.463,48.3048,48.3631,233900.0
2014-03-27 10:30:00,58.08,58.12,57.97,58.01,137100.0,48.3714,48.4047,48.2798,48.3131,137100.0
2014-03-27 10:35:00,58.02,58.1,57.99,57.99,148400.0,48.3214,48.3881,48.2965,48.2965,148400.0
2014-03-27 10:40:00,57.99,58.02,57.93,57.94,38200.0,48.2965,48.3214,48.2465,48.2548,38200.0
2014-03-27 10:45:00,57.95,58.12,57.92,58.1,82500.0,48.2631,48.4047,48.2382,48.3881,82500.0
2014-03-27 10:50:00,58.1,58.12,58.01,58.06,78300.0,48.3881,48.4047,48.3131,48.3548,78300.0
2014-03-27 10:55:00,58.06,58.18,58.06,58.14,95400.0,48.3548,48.4547,48.3548,48.4214,95400.0
2014-03-27 11:00:00,58.15,58.17,58.02,58.02,62200.0,48.4297,48.4464,48.3214,48.3214,62200.0
2014-03-27 11:05:00,58.03,58.07,57.95,57.96,82600.0,48.3298,48.3631,48.2631,48.2715,82600.0
2014-03-27 11:10:00,57.95,58.02,57.94,57.97,50200.0,48.2631,48.3214,48.2548,48.2798,50200.0
2014-03-27 11:15:00,57.98,58.08,57.98,58.08,56300.0,48.2881,48.3714,48.2881,48.3714,56300.0
2014-03-27 11:20:00,58.09,58.16,58.02,58.09,56300.0,48.3797,48.438,48.3214,48.3797,56300.0
2014-03-27 11:25:00,58.09,58.15,58.03,58.03,50800.0,48.3797,48.4297,48.3298,48.3298,50800.0
2014-03-27 11:30:00,58.02,58.03,57.84,57.88,133500.0,48.3214,48.3298,48.1715,48.2048,133500.0
2014-03-27 11:35:00,57.87,57.93,57.86,57.9,85500.0,48.1965,48.2465,48.1882,48.2215,85500.0
2014-03-27 11:40:00,57.9,57.93,57.85,57.89,270000.0,48.2215,48.2465,48.1799,48.2132,270000.0
2014-03-27 11:45:00,57.88,57.92,57.85,57.88,117200.0,48.2048,48.2382,48.1799,48.2048,117200.0
2014-03-27 11:50:00,57.88,57.88,57.8,57.85,332000.0,48.2048,48.2048,48.1382,48.1799,332000.0
2014-03-27 11:55:00,57.86,57.97,57.84,57.9,881000.0,48.1882,48.2798,48.1715,48.2215,881000.0
2014-03-27 12:00:00,57.9,57.9,57.73,57.78,475600.0,48.2215,48.2215,48.0799,48.1216,475600.0
2014-03-27 12:05:00,57.78,57.79,57.73,57.73,198900.0,48.1216,48.1299,48.0799,48.0799,198900.0
2014-03-27 12:10:00,57.73,57.93,57.73,57.93,145500.0,48.0799,48.2465,48.0799,48.2465,145500.0
2014-03-27 12:15:00,57.93,58.02,57.91,57.92,314500.0,48.2465,48.3214,48.2298,48.2382,314500.0
2014-03-27 12:20:00,57.9,57.97,57.89,57.91,131600.0,48.2215,48.2798,48.2132,48.2298,131600.0
2014-03-27 12:25:00,57.91,58.0,57.91,58.0,51500.0,48.2298,48.3048,48.2298,48.3048,51500.0
2014-03-27 12:30:00,58.0,58.04,57.95,57.96,102300.0,48.3048,48.3381,48.2631,48.2715,102300.0
2014-03-27 12:35:00,57.99,58.01,57.93,58.0,335100.0,48.2965,48.3131,48.2465,48.3048,335100.0
2014-03-27 12:40:00,58.0,58.02,57.9,57.91,23800.0,48.3048,48.3214,48.2215,48.2298,23800.0
2014-03-27 12:45:00,57.92,58.05,57.92,57.98,43800.0,48.2382,48.3464,48.2382,48.2881,43800.0
2014-03-27 12:50:00,57.97,57.98,57.91,57.93,35900.0,48.2798,48.2881,48.2298,48.2465,35900.0
2014-03-27 12:55:00,57.93,58.03,57.93,58.01,22300.0,48.2465,48.3298,48.2465,48.3131,22300.0
2014-03-27 13:00:00,58.01,58.12,57.99,58.11,40200.0,48.3131,48.4047,48.2965,48.3964,40200.0
2014-03-27 13:05:00,58.11,58.16,58.11,58.12,52800.0,48.3964,48.438,48.3964,48.4047,52800.0
2014-03-27 13:10:00,58.11,58.11,58.05,58.06,43700.0,48.3964,48.3964,48.3464,48.3548,43700.0
2014-03-27 13:15:00,58.07,58.07,57.98,58.05,307700.0,48.3631,48.3631,48.2881,48.3464,307700.0
2014-03-27 13:20:00,58.05,58.09,58.02,58.08,21700.0,48.3464,48.3797,48.3214,48.3714,21700.0
2014-03-27 13:25:00,58.08,58.08,57.98,58.01,61500.0,48.3714,48.3714,48.2881,48.3131,61500.0
2014-03-27 13:30:00,58.0,58.03,57.88,57.88,408800.0,48.3048,48.3298,48.2048,48.2048,408800.0
2014-03-27 13:35:00,57.88,57.9,57.85,57.89,57200.0,48.2048,48.2215,48.1799,48.2132,57200.0
2014-03-27 13:40:00,57.9,57.96,57.9,57.91,45900.0,48.2215,48.2715,48.2215,48.2298,45900.0
2014-03-27 13:45:00,57.9,57.9,57.84,57.86,45400.0,48.2215,48.2215,48.1715,48.1882,45400.0
2014-03-27 13:50:00,57.85,57.91,57.84,57.91,18100.0,48.1799,48.2298,48.1715,48.2298,18100.0
2014-03-27 13:55:00,57.91,57.91,57.83,57.89,51200.0,48.2298,48.2298,48.1632,48.2132,51200.0
2014-03-27 14:00:00,57.91,57.91,57.77,57.78,39500.0,48.2298,48.2298,48.1132,48.1216,39500.0
2014-03-27 14:05:00,57.78,57.86,57.76,57.86,81000.0,48.1216,48.1882,48.1049,48.1882,81000.0
2014-03-27 14:10:00,57.86,57.94,57.85,57.93,52400.0,48.1882,48.2548,48.1799,48.2465,52400.0
2014-03-27 14:15:00,57.93,57.93,57.78,57.81,49700.0,48.2465,48.2465,48.1216,48.1465,49700.0
2014-03-27 14:20:00,57.82,57.87,57.82,57.86,65200.0,48.1549,48.1965,48.1549,48.1882,65200.0
2014-03-27 14:25:00,57.88,57.97,57.88,57.95,53600.0,48.2048,48.2798,48.2048,48.2631,53600.0
2014-03-27 14:30:00,57.95,57.95,57.87,57.88,58600.0,48.2631,48.2631,48.1965,48.2048,58600.0
2014-03-27 14:35:00,57.88,57.89,57.77,57.8,56300.0,48.2048,48.2132,48.1132,48.1382,56300.0
2014-03-27 14:40:00,57.8,57.85,57.8,57.84,28600.0,48.1382,48.1799,48.1382,48.1715,28600.0
2014-03-27 14:45:00,57.84,57.9,57.81,57.89,45100.0,48.1715,48.2215,48.1465,48.2132,45100.0
2014-03-27 14:50:00,57.89,57.89,57.81,57.83,43200.0,48.2132,48.2132,48.1465,48.1632,43200.0
2014-03-27 14:55:00,57.83,57.9,57.83,57.84,51700.0,48.1632,48.2215,48.1632,48.1715,51700.0
2014-03-27 15:00:00,57.84,57.86,57.77,57.81,110400.0,48.1715,48.1882,48.1132,48.1465,110400.0
2014-03-27 15:05:00,57.81,57.82,57.76,57.82,38100.0,48.1465,48.1549,48.1049,48.1549,38100.0
2014-03-27 15:10:00,57.83,57.85,57.8,57.8,31400.0,48.1632,48.1799,48.1382,48.1382,31400.0
2014-03-27 15:15:00,57.8,57.91,57.79,57.83,110800.0,48.1382,48.2298,48.1299,48.1632,110800.0
2014-03-27 15:20:00,57.83,57.91,57.83,57.91,152100.0,48.1632,48.2298,48.1632,48.2298,152100.0
2014-03-27 15:25:00,57.9,57.95,57.9,57.92,69600.0,48.2215,48.2631,48.2215,48.2382,69600.0
2014-03-27 15:30:00,57.91,57.95,57.9,57.94,113500.0,48.2298,48.2631,48.2215,48.2548,113500.0
2014-03-27 15:35:00,57.94,58.02,57.93,58.02,103100.0,48.2548,48.3214,48.2465,48.3214,103100.0
2014-03-27 15:40:00,58.03,58.03,57.96,57.99,78300.0,48.3298,48.3298,48.2715,48.2965,78300.0
2014-03-27 15:45:00,57.98,57.98,57.89,57.9,150800.0,48.2881,48.2881,48.2132,48.2215,150800.0
2014-03-27 15:50:00,57.9,58.02,57.9,58.0,120000.0,48.2215,48.3214,48.2215,48.3048,120000.0
2014-03-27 15:55:00,58.0,58.0,57.91,57.95,402000.0,48.3048,48.3048,48.2298,48.2631,402000.0
2014-03-28 09:30:00,58.11,58.22,57.98,58.1,87100.0,48.3964,48.488,48.2881,48.3881,87100.0
2014-03-28 09:35:00,58.11,58.39,58.1,58.36,337200.0,48.3964,48.6296,48.3881,48.6046,337200.0
2014-03-28 09:40:00,58.36,58.51,58.32,58.5,391800.0,48.6046,48.7295,48.5713,48.7212,391800.0
2014-03-28 09:45:00,58.51,58.57,58.51,58.52,321600.0,48.7295,48.7795,48.7295,48.7379,321600.0
2014-03-28 09:50:00,58.53,58.57,58.44,58.46,133700.0,48.7462,48.7795,48.6712,48.6879,133700.0
2014-03-28 09:55:00,58.47,58.59,58.47,58.57,241500.0,48.6962,48.7962,48.6962,48.7795,241500.0
2014-03-28 10:00:00,58.57,58.65,58.54,58.54,122000.0,48.7795,48.8461,48.7545,48.7545,122000.0
2014-03-28 10:05:00,58.53,58.61,58.52,58.52,116500.0,48.7462,48.8128,48.7379,48.7379,116500.0
2014-03-28 10:10:00,58.53,58.59,58.51,58.55,125600.0,48.7462,48.7962,48.7295,48.7628,125600.0
2014-03-28 10:15:00,58.56,58.58,58.44,58.44,61500.0,48.7712,48.7878,48.6712,48.6712,61500.0
2014-03-28 10:20:00,58.44,58.47,58.41,58.46,67700.0,48.6712,48.6962,48.6462,48.6879,67700.0
2014-03-28 10:25:00,58.46,58.47,58.37,58.39,26100.0,48.6879,48.6962,48.6129,48.6296,26100.0
2014-03-28 10:30:00,58.4,58.45,58.35,58.39,51000.0,48.6379,48.6796,48.5963,48.6296,51000.0
2014-03-28 10:35:00,58.38,58.43,58.36,58.38,69500.0,48.6213,48.6629,48.6046,48.6213,69500.0
2014-03-28 10:40:00,58.39,58.41,58.35,58.35,54500.0,48.6296,48.6462,48.5963,48.5963,54500.0
2014-03-28 10:45:00,58.35,58.42,58.35,58.41,25100.0,48.5963,48.6546,48.5963,48.6462,25100.0
2014-03-28 10:50:00,58.41,58.46,58.39,58.44,71900.0,48.6462,48.6879,48.6296,48.6712,71900.0
2014-03-28 10:55:00,58.44,58.48,58.41,58.45,103800.0,48.6712,48.7045,48.6462,48.6796,103800.0
2014-03-28 11:00:00,58.45,58.45,58.4,58.41,43300.0,48.6796,48.6796,48.6379,48.6462,43300.0
2014-03-28 11:05:00,58.42,58.44,58.39,58.4,40700.0,48.6546,48.6712,48.6296,48.6379,40700.0
2014-03-28 11:10:00,58.4,58.42,58.37,58.4,41700.0,48.6379,48.6546,48.6129,48.6379,41700.0
2014-03-28 11:15:00,58.39,58.39,58.33,58.36,46500.0,48.6296,48.6296,48.5796,48.6046,46500.0
2014-03-28 11:20:00,58.36,58.39,58.35,58.37,36600.0,48.6046,48.6296,48.5963,48.6129,36600.0
2014-03-28 11:25:00,58.37,58.39,58.35,58.35,55300.0,48.6129,48.6296,48.5963,48.5963,55300.0
2014-03-28 11:30:00,58.35,58.37,58.31,58.31,29200.0,48.5963,48.6129,48.563,48.563,29200.0
2014-03-28 11:35:00,58.31,58.31,58.24,58.26,96200.0,48.563,48.563,48.5047,48.5213,96200.0
2014-03-28 11:40:00,58.26,58.32,58.25,58.29,65900.0,48.5213,48.5713,48.513,48.5463,65900.0
2014-03-28 11:45:00,58.29,58.29,58.22,58.26,99200.0,48.5463,48.5463,48.488,48.5213,99200.0
2014-03-28 11:50:00,58.27,58.29,58.27,58.27,68700.0,48.5297,48.5463,48.5297,48.5297,68700.0
2014-03-28 11:55:00,58.28,58.33,58.24,58.31,50900.0,48.538,48.5796,48.5047,48.563,50900.0
2014-03-28 12:00:00,58.32,58.34,58.22,58.22,23600.0,48.5713,48.588,48.488,48.488,23600.0
2014-03-28 12:05:00,58.22,58.32,58.22,58.28,83300.0,48.488,48.5713,48.488,48.538,83300.0
2014-03-28 12:10:00,58.28,58.31,58.24,58.24,39800.0,48.538,48.563,48.5047,48.5047,39800.0
2014-03-28 12:15:00,58.24,58.25,58.21,58.23,33400.0,48.5047,48.513,48.4797,48.4963,33400.0
2014-03-28 12:20:00,58.22,58.24,58.18,58.22,69400.0,48.488,48.5047,48.4547,48.488,69400.0
2014-03-28 12:25:00,58.22,58.23,58.16,58.17,25100.0,48.488,48.4963,48.438,48.4464,25100.0
2014-03-28 12:30:00,58.18,58.25,58.16,58.25,55700.0,48.4547,48.513,48.438,48.513,55700.0
2014-03-28 12:35:00,58.26,58.27,58.19,58.22,68700.0,48.5213,48.5297,48.463,48.488,68700.0
2014-03-28 12:40:00,58.21,58.23,58.2,58.23,34800.0,48.4797,48.4963,48.4714,48.4963,34800.0
2014-03-28 12:45:00,58.23,58.24,58.19,58.2,45400.0,48.4963,48.5047,48.463,48.4714,45400.0
2014-03-28 12:50:00,58.19,58.2,58.16,58.17,21800.0,48.463,48.4714,48.438,48.4464,21800.0
2014-03-28 12:55:00,58.17,58.17,58.09,58.12,725500.0,48.4464,48.4464,48.3797,48.4047,725500.0
2014-03-28 13:00:00,58.12,58.12,58.06,58.11,122700.0,48.4047,48.4047,48.3548,48.3964,122700.0
2014-03-28 13:05:00,58.09,58.09,58.05,58.05,240700.0,48.3797,48.3797,48.3464,48.3464,240700.0
2014-03-28 13:10:00,58.05,58.05,57.97,57.99,509200.0,48.3464,48.3464,48.2798,48.2965,509200.0
2014-03-28 13:15:00,57.99,57.99,57.91,57.94,373200.0,48.2965,48.2965,48.2298,48.2548,373200.0
2014-03-28 13:20:00,57.94,57.97,57.88,57.97,736100.0,48.2548,48.2798,48.2048,48.2798,736100.0
2014-03-28 13:25:00,57.97,57.97,57.91,57.96,403700.0,48.2798,48.2798,48.2298,48.2715,403700.0
2014-03-28 13:30:00,57.97,57.98,57.93,57.97,65200.0,48.2798,48.2881,48.2465,48.2798,65200.0
2014-03-28 13:35:00,57.98,58.03,57.96,58.0,44100.0,48.2881,48.3298,48.2715,48.3048,44100.0
2014-03-28 13:40:00,58.0,58.02,57.98,58.02,31600.0,48.3048,48.3214,48.2881,48.3214,31600.0
2014-03-28 13:45:00,58.03,58.03,57.97,57.98,31600.0,48.3298,48.3298,48.2798,48.2881,31600.0
2014-03-28 13:50:00,57.97,58.0,57.91,57.91,430700.0,48.2798,48.3048,48.2298,48.2298,430700.0
2014-03-28 13:55:00,57.91,57.91,57.86,57.88,72200.0,48.2298,48.2298,48.1882,48.2048,72200.0
2014-03-28 14:00:00,57.88,57.88,57.84,57.86,77400.0,48.2048,48.2048,48.1715,48.1882,77400.0
2014-03-28 14:05:00,57.85,57.85,57.74,57.75,90000.0,48.1799,48.1799,48.0882,48.0966,90000.0
2014-03-28 14:10:00,57.76,57.76,57.71,57.73,128100.0,48.1049,48.1049,48.0633,48.0799,128100.0
2014-03-28 14:15:00,57.73,57.73,57.52,57.57,975700.0,48.0799,48.0799,47.905,47.9467,975700.0
2014-03-28 14:20:00,57.56,57.68,57.54,57.66,1068500.0,47.9383,48.0383,47.9217,48.0216,1068500.0
2014-03-28 14:25:00,57.65,57.72,57.58,57.71,366000.0,48.0133,48.0716,47.955,48.0633,366000.0
2014-03-28 14:30:00,57.71,57.72,57.67,57.72,78600.0,48.0633,48.0716,48.0299,48.0716,78600.0
2014-03-28 14:35:00,57.71,57.72,57.67,57.7,50400.0,48.0633,48.0716,48.0299,48.0549,50400.0
2014-03-28 14:40:00,57.7,57.74,57.64,57.67,133300.0,48.0549,48.0882,48.005,48.0299,133300.0
2014-03-28 14:45:00,57.66,57.75,57.61,57.73,100600.0,48.0216,48.0966,47.98,48.0799,100600.0
2014-03-28 14:50:00,57.74,57.81,57.74,57.79,182800.0,48.0882,48.1465,48.0882,48.1299,182800.0
2014-03-28 14:55:00,57.78,57.8,57.75,57.78,74400.0,48.1216,48.1382,48.0966,48.1216,74400.0
2014-03-28 15:00:00,57.79,57.85,57.77,57.8,118000.0,48.1299,48.1799,48.1132,48.1382,118000.0
2014-03-28 15:05:00,57.8,57.8,57.7,57.74,153000.0,48.1382,48.1382,48.0549,48.0882,153000.0
2014-03-28 15:10:00,57.75,57.77,57.71,57.71,132200.0,48.0966,48.1132,48.0633,48.0633,132200.0
2014-03-28 15:15:00,57.71,57.78,57.67,57.75,101400.0,48.0633,48.1216,48.0299,48.0966,101400.0
2014-03-28 15:20:00,57.75,57.77,57.71,57.74,120800.0,48.0966,48.1132,48.0633,48.0882,120800.0
2014-03-28 15:25:00,57.74,57.74,57.7,57.71,44500.0,48.0882,48.0882,48.0549,48.0633,44500.0
2014-03-28 15:30:00,57.71,57.75,57.68,57.71,180900.0,48.0633,48.0966,48.0383,48.0633,180900.0
2014-03-28 15:35:00,57.71,57.71,57.65,57.65,170300.0,48.0633,48.0633,48.0133,48.0133,170300.0
2014-03-28 15:40:00,57.66,57.69,57.65,57.67,83600.0,48.0216,48.0466,48.0133,48.0299,83600.0
2014-03-28 15:45:00,57.68,57.7,57.62,57.66,164900.0,48.0383,48.0549,47.9883,48.0216,164900.0
2014-03-28 15:50:00,57.67,57.68,57.65,57.68,257600.0,48.0299,48.0383,48.0133,48.0383,257600.0
2014-03-28 15:55:00,57.68,57.74,57.68,57.71,302800.0,48.0383,48.0882,48.0383,48.0633,302800.0
2014-03-31 09:30:00,58.17,58.27,58.09,58.22,127300.0,48.4464,48.5297,48.3797,48.488,127300.0
2014-03-31 09:35:00,58.22,58.23,58.06,58.18,240300.0,48.488,48.4963,48.3548,48.4547,240300.0
2014-03-31 09:40:00,58.17,58.17,58.07,58.08,399300.0,48.4464,48.4464,48.3631,48.3714,399300.0
2014-03-31 09:45:00,58.09,58.21,58.0,58.2,263600.0,48.3797,48.4797,48.3048,48.4714,263600.0
2014-03-31 09:50:00,58.2,58.34,58.17,58.2,249300.0,48.4714,48.588,48.4464,48.4714,249300.0
2014-03-31 09:55:00,58.21,58.37,58.21,58.35,120700.0,48.4797,48.6129,48.4797,48.5963,120700.0
2014-03-31 10:00:00,58.34,58.39,58.31,58.39,190100.0,48.588,48.6296,48.563,48.6296,190100.0
2014-03-31 10:05:00,58.39,58.41,58.29,58.32,116800.0,48.6296,48.6462,48.5463,48.5713,116800.0
2014-03-31 10:10:00,58.32,58.38,58.29,58.29,59600.0,48.5713,48.6213,48.5463,48.5463,59600.0
2014-03-31 10:15:00,58.28,58.31,58.19,58.26,105700.0,48.538,48.563,48.463,48.5213,105700.0
2014-03-31 10:20:00,58.26,58.31,58.24,58.27,48500.0,48.5213,48.563,48.5047,48.5297,48500.0
2014-03-31 10:25:00,58.28,58.3,58.26,58.29,46000.0,48.538,48.5546,48.5213,48.5463,46000.0
2014-03-31 10:30:00,58.29,58.32,58.23,58.29,64500.0,48.5463,48.5713,48.4963,48.5463,64500.0
2014-03-31 10:35:00,58.29,58.29,58.21,58.23,37300.0,48.5463,48.5463,48.4797,48.4963,37300.0
2014-03-31 10:40:00,58.23,58.32,58.22,58.23,62500.0,48.4963,48.5713,48.488,48.4963,62500.0
2014-03-31 10:45:00,58.24,58.28,58.23,58.25,54400.0,48.5047,48.538,48.4963,48.513,54400.0
2014-03-31 10:50:00,58.24,58.28,58.23,58.25,32000.0,48.5047,48.538,48.4963,48.513,32000.0
2014-03-31 10:55:00,58.25,58.28,58.21,58.25,54100.0,48.513,48.538,48.4797,48.513,54100.0
2014-03-31 11:00:00,58.25,58.25,58.18,58.21,49300.0,48.513,48.513,48.4547,48.4797,49300.0
2014-03-31 11:05:00,58.2,58.24,58.16,58.21,48100.0,48.4714,48.5047,48.438,48.4797,48100.0
2014-03-31 11:10:00,58.21,58.25,58.18,58.25,33400.0,48.4797,48.513,48.4547,48.513,33400.0
2014-03-31 11:15:00,58.24,58.27,58.22,58.25,47400.0,48.5047,48.5297,48.488,48.513,47400.0
2014-03-31 11:20:00,58.25,58.25,58.14,58.14,65100.0,48.513,48.513,48.4214,48.4214,65100.0
2014-03-31 11:25:00,58.13,58.21,58.13,58.2,50600.0,48.4131,48.4797,48.4131,48.4714,50600.0
2014-03-31 11:30:00,58.2,58.22,58.12,58.14,38800.0,48.4714,48.488,48.4047,48.4214,38800.0
2014-03-31 11:35:00,58.13,58.14,58.09,58.1,50300.0,48.4131,48.4214,48.3797,48.3881,50300.0
2014-03-31 11:40:00,58.11,58.16,58.1,58.13,38600.0,48.3964,48.438,48.3881,48.4131,38600.0
2014-03-31 11:45:00,58.12,58.19,58.11,58.18,62700.0,48.4047,48.463,48.3964,48.4547,62700.0
2014-03-31 11:50:00,58.18,58.21,58.15,58.18,48300.0,48.4547,48.4797,48.4297,48.4547,48300.0
2014-03-31 11:55:00,58.19,58.21,58.18,58.21,28800.0,48.463,48.4797,48.4547,48.4797,28800.0
2014-03-31 12:00:00,58.22,58.29,58.21,58.29,47500.0,48.488,48.5463,48.4797,48.5463,47500.0
2014-03-31 12:05:00,58.29,58.34,58.28,58.33,101500.0,48.5463,48.588,48.538,48.5796,101500.0
2014-03-31 12:10:00,58.33,58.33,58.26,58.28,107500.0,48.5796,48.5796,48.5213,48.538,107500.0
2014-03-31 12:15:00,58.28,58.31,58.27,58.31,44000.0,48.538,48.563,48.5297,48.563,44000.0
2014-03-31 12:20:00,58.31,58.36,58.3,58.35,57600.0,48.563,48.6046,48.5546,48.5963,57600.0
2014-03-31 12:25:00,58.35,58.35,58.31,58.34,142200.0,48.5963,48.5963,48.563,48.588,142200.0
2014-03-31 12:30:00,58.33,58.37,58.33,58.35,43500.0,48.5796,48.6129,48.5796,48.5963,43500.0
2014-03-31 12:35:00,58.35,58.38,58.31,58.32,74200.0,48.5963,48.6213,48.563,48.5713,74200.0
2014-03-31 12:40:00,58.32,58.32,58.3,58.32,15900.0,48.5713,48.5713,48.5546,48.5713,15900.0
2014-03-31 12:45:00,58.32,58.32,58.29,58.32,34400.0,48.5713,48.5713,48.5463,48.5713,34400.0
2014-03-31 12:50:00,58.32,58.33,58.3,58.32,39700.0,48.5713,48.5796,48.5546,48.5713,39700.0
2014-03-31 12:55:00,58.33,58.33,58.29,58.33,22500.0,48.5796,48.5796,48.5463,48.5796,22500.0
2014-03-31 13:00:00,58.33,58.38,58.32,58.32,69800.0,48.5796,48.6213,48.5713,48.5713,69800.0
2014-03-31 13:05:00,58.33,58.38,58.32,58.37,24900.0,48.5796,48.6213,48.5713,48.6129,24900.0
2014-03-31 13:10:00,58.38,58.4,58.35,58.36,26600.0,48.6213,48.6379,48.5963,48.6046,26600.0
2014-03-31 13:15:00,58.36,58.37,58.34,58.36,20400.0,48.6046,48.6129,48.588,48.6046,20400.0
2014-03-31 13:20:00,58.35,58.36,58.3,58.31,30500.0,48.5963,48.6046,48.5546,48.563,30500.0
2014-03-31 13:25:00,58.31,58.35,58.31,58.32,18300.0,48.563,48.5963,48.563,48.5713,18300.0
2014-03-31 13:30:00,58.32,58.34,58.31,58.32,62800.0,48.5713,48.588,48.563,48.5713,62800.0
2014-03-31 13:35:00,58.32,58.33,58.29,58.31,27200.0,48.5713,48.5796,48.5463,48.563,27200.0
2014-03-31 13:40:00,58.31,58.34,58.3,58.34,21300.0,48.563,48.588,48.5546,48.588,21300.0
2014-03-31 13:45:00,58.34,58.34,58.27,58.29,88300.0,48.588,48.588,48.5297,48.5463,88300.0
2014-03-31 13:50:00,58.28,58.29,58.24,58.26,56300.0,48.538,48.5463,48.5047,48.5213,56300.0
2014-03-31 13:55:00,58.25,58.26,58.18,58.23,62900.0,48.513,48.5213,48.4547,48.4963,62900.0
2014-03-31 14:00:00,58.23,58.29,58.23,58.27,50600.0,48.4963,48.5463,48.4963,48.5297,50600.0
2014-03-31 14:05:00,58.26,58.33,58.26,58.31,76500.0,48.5213,48.5796,48.5213,48.563,76500.0
2014-03-31 14:10:00,58.31,58.34,58.3,58.31,47200.0,48.563,48.588,48.5546,48.563,47200.0
2014-03-31 14:15:00,58.32,58.41,58.32,58.37,43400.0,48.5713,48.6462,48.5713,48.6129,43400.0
2014-03-31 14:20:00,58.37,58.42,58.37,58.42,59800.0,48.6129,48.6546,48.6129,48.6546,59800.0
2014-03-31 14:25:00,58.41,58.45,58.4,58.44,154000.0,48.6462,48.6796,48.6379,48.6712,154000.0
2014-03-31 14:30:00,58.44,58.46,58.4,58.42,44400.0,48.6712,48.6879,48.6379,48.6546,44400.0
2014-03-31 14:35:00,58.42,58.45,58.4,58.45,98500.0,48.6546,48.6796,48.6379,48.6796,98500.0
2014-03-31 14:40:00,58.45,58.48,58.44,58.47,35800.0,48.6796,48.7045,48.6712,48.6962,35800.0
2014-03-31 14:45:00,58.46,58.48,58.45,58.46,71600.0,48.6879,48.7045,48.6796,48.6879,71600.0
2014-03-31 14:50:00,58.47,58.54,58.47,58.5,396900.0,48.6962,48.7545,48.6962,48.7212,396900.0
2014-03-31 14:55:00,58.5,58.51,58.45,58.46,70000.0,48.7212,48.7295,48.6796,48.6879,70000.0
2014-03-31 15:00:00,58.45,58.45,58.42,58.42,199600.0,48.6796,48.6796,48.6546,48.6546,199600.0
2014-03-31 15:05:00,58.41,58.43,58.39,58.42,62000.0,48.6462,48.6629,48.6296,48.6546,62000.0
2014-03-31 15:10:00,58.42,58.45,58.41,58.44,55600.0,48.6546,48.6796,48.6462,48.6712,55600.0
2014-03-31 15:15:00,58.44,58.44,58.4,58.42,130400.0,48.6712,48.6712,48.6379,48.6546,130400.0
2014-03-31 15:20:00,58.41,58.46,58.41,58.45,99100.0,48.6462,48.6879,48.6462,48.6796,99100.0
2014-03-31 15:25:00,58.45,58.49,58.45,58.46,115300.0,48.6796,48.7129,48.6796,48.6879,115300.0
2014-03-31 15:30:00,58.47,58.5,58.45,58.49,211700.0,48.6962,48.7212,48.6796,48.7129,211700.0
2014-03-31 15:35:00,58.49,58.53,58.48,58.5,848100.0,48.7129,48.7462,48.7045,48.7212,848100.0
2014-03-31 15:40:00,58.49,58.52,58.45,58.47,367400.0,48.7129,48.7379,48.6796,48.6962,367400.0
2014-03-31 15:45:00,58.46,58.49,58.41,58.41,368400.0,48.6879,48.7129,48.6462,48.6462,368400.0
2014-03-31 15:50:00,58.41,58.47,58.4,58.46,329500.0,48.6462,48.6962,48.6379,48.6879,329500.0
2014-03-31 15:55:00,58.47,58.5,58.43,58.48,739400.0,48.6962,48.7212,48.6629,48.7045,739400.0
2014-04-01 09:30:00,58.66,58.97,58.65,58.92,344500.0,48.8545,49.1126,48.8461,49.071,344500.0
2014-04-01 09:35:00,58.92,58.92,58.69,58.75,156500.0,49.071,49.071,48.8794,48.9294,156500.0
2014-04-01 09:40:00,58.76,58.9,58.72,58.86,143100.0,48.9377,49.0543,48.9044,49.021,143100.0
2014-04-01 09:45:00,58.85,58.98,58.85,58.95,190100.0,49.0127,49.121,49.0127,49.096,190100.0
2014-04-01 09:50:00,58.95,58.98,58.93,58.94,109200.0,49.096,49.121,49.0793,49.0877,109200.0
2014-04-01 09:55:00,58.94,58.98,58.93,58.98,163800.0,49.0877,49.121,49.0793,49.121,163800.0
2014-04-01 10:00:00,58.99,59.1,58.98,59.08,147700.0,49.1293,49.2209,49.121,49.2043,147700.0
2014-04-01 10:05:00,59.07,59.13,59.06,59.07,249000.0,49.1959,49.2459,49.1876,49.1959,249000.0
2014-04-01 10:10:00,59.07,59.1,59.04,59.05,120900.0,49.1959,49.2209,49.1709,49.1793,120900.0
2014-04-01 10:15:00,59.05,59.09,59.05,59.07,81000.0,49.1793,49.2126,49.1793,49.1959,81000.0
2014-04-01 10:20:00,59.06,59.06,58.99,59.04,50000.0,49.1876,49.1876,49.1293,49.1709,50000.0
2014-04-01 10:25:00,59.04,59.08,59.04,59.06,45500.0,49.1709,49.2043,49.1709,49.1876,45500.0
2014-04-01 10:30:00,59.06,59.13,59.02,59.02,79000.0,49.1876,49.2459,49.1543,49.1543,79000.0
2014-04-01 10:35:00,59.01,59.04,59.0,59.0,47800.0,49.146,49.1709,49.1376,49.1376,47800.0
2014-04-01 10:40:00,59.0,59.02,58.94,58.96,171900.0,49.1376,49.1543,49.0877,49.1043,171900.0
2014-04-01 10:45:00,58.96,58.96,58.8,58.8,70000.0,49.1043,49.1043,48.9711,48.9711,70000.0
2014-04-01 10:50:00,58.79,58.81,58.76,58.78,112300.0,48.9627,48.9794,48.9377,48.9544,112300.0
2014-04-01 10:55:00,58.77,58.85,58.76,58.82,86300.0,48.9461,49.0127,48.9377,48.9877,86300.0
2014-04-01 11:00:00,58.82,58.84,58.77,58.78,102300.0,48.9877,49.0044,48.9461,48.9544,102300.0
2014-04-01 11:05:00,58.78,58.8,58.76,58.77,95900.0,48.9544,48.9711,48.9377,48.9461,95900.0
2014-04-01 11:10:00,58.77,58.82,58.73,58.73,62400.0,48.9461,48.9877,48.9128,48.9128,62400.0
2014-04-01 11:15:00,58.72,58.72,58.67,58.69,65300.0,48.9044,48.9044,48.8628,48.8794,65300.0
2014-04-01 11:20:00,58.69,58.73,58.69,58.72,75200.0,48.8794,48.9128,48.8794,48.9044,75200.0
2014-04-01 11:25:00,58.71,58.72,58.66,58.71,87600.0,48.8961,48.9044,48.8545,48.8961,87600.0
2014-04-01 11:30:00,58.72,58.75,58.68,58.74,98900.0,48.9044,48.9294,48.8711,48.9211,98900.0
2014-04-01 11:35:00,58.74,58.79,58.7,58.71,50300.0,48.9211,48.9627,48.8878,48.8961,50300.0
2014-04-01 11:40:00,58.71,58.71,58.64,58.68,61600.0,48.8961,48.8961,48.8378,48.8711,61600.0
2014-04-01 11:45:00,58.68,58.68,58.62,58.62,42400.0,48.8711,48.8711,48.8211,48.8211,42400.0
2014-04-01 11:50:00,58.62,58.66,58.6,58.66,53700.0,48.8211,48.8545,48.8045,48.8545,53700.0
2014-04-01 11:55:00,58.65,58.66,58.51,58.52,89900.0,48.8461,48.8545,48.7295,48.7379,89900.0
2014-04-01 12:00:00,58.52,58.54,58.47,58.52,174500.0,48.7379,48.7545,48.6962,48.7379,174500.0
2014-04-01 12:05:00,58.52,58.62,58.5,58.6,49700.0,48.7379,48.8211,48.7212,48.8045,49700.0
2014-04-01 12:10:00,58.59,58.59,58.55,58.56,80500.0,48.7962,48.7962,48.7628,48.7712,80500.0
2014-04-01 12:15:00,58.56,58.61,58.55,58.61,88300.0,48.7712,48.8128,48.7628,48.8128,88300.0
2014-04-01 12:20:00,58.6,58.61,58.59,58.6,32600.0,48.8045,48.8128,48.7962,48.8045,32600.0
2014-04-01 12:25:00,58.59,58.59,58.56,58.58,41200.0,48.7962,48.7962,48.7712,48.7878,41200.0
2014-04-01 12:30:00,58.59,58.6,58.54,58.54,15100.0,48.7962,48.8045,48.7545,48.7545,15100.0
2014-04-01 12:35:00,58.55,58.62,58.55,58.62,22500.0,48.7628,48.8211,48.7628,48.8211,22500.0
2014-04-01 12:40:00,58.63,58.68,58.63,58.67,57400.0,48.8295,48.8711,48.8295,48.8628,57400.0
2014-04-01 12:45:00,58.67,58.68,58.62,58.65,71900.0,48.8628,48.8711,48.8211,48.8461,71900.0
2014-04-01 12:50:00,58.65,58.65,58.6,58.61,25000.0,48.8461,48.8461,48.8045,48.8128,25000.0
2014-04-01 12:55:00,58.61,58.63,58.59,58.6,25000.0,48.8128,48.8295,48.7962,48.8045,25000.0
2014-04-01 13:00:00,58.59,58.59,58.53,58.57,59900.0,48.7962,48.7962,48.7462,48.7795,59900.0
2014-04-01 13:05:00,58.58,58.58,58.53,58.54,77000.0,48.7878,48.7878,48.7462,48.7545,77000.0
2014-04-01 13:10:00,58.54,58.56,58.53,58.53,29800.0,48.7545,48.7712,48.7462,48.7462,29800.0
2014-04-01 13:15:00,58.53,58.54,58.51,58.51,29200.0,48.7462,48.7545,48.7295,48.7295,29200.0
2014-04-01 13:20:00,58.52,58.53,58.46,58.53,62900.0,48.7379,48.7462,48.6879,48.7462,62900.0
2014-04-01 13:25:00,58.53,58.55,58.5,58.55,56600.0,48.7462,48.7628,48.7212,48.7628,56600.0
2014-04-01 13:30:00,58.55,58.58,58.54,58.56,60300.0,48.7628,48.7878,48.7545,48.7712,60300.0
2014-04-01 13:35:00,58.56,58.57,58.53,58.57,68500.0,48.7712,48.7795,48.7462,48.7795,68500.0
2014-04-01 13:40:00,58.57,58.68,58.57,58.67,54000.0,48.7795,48.8711,48.7795,48.8628,54000.0
2014-04-01 13:45:00,58.68,58.71,58.66,58.67,359300.0,48.8711,48.8961,48.8545,48.8628,359300.0
2014-04-01 13:50:00,58.67,58.68,58.64,58.67,46700.0,48.8628,48.8711,48.8378,48.8628,46700.0
2014-04-01 13:55:00,58.68,58.69,58.65,58.68,110900.0,48.8711,48.8794,48.8461,48.8711,110900.0
2014-04-01 14:00:00,58.69,58.7,58.67,58.68,64300.0,48.8794,48.8878,48.8628,48.8711,64300.0
2014-04-01 14:05:00,58.68,58.72,58.67,58.7,102200.0,48.8711,48.9044,48.8628,48.8878,102200.0
2014-04-01 14:10:00,58.7,58.73,58.69,58.69,79100.0,48.8878,48.9128,48.8794,48.8794,79100.0
2014-04-01 14:15:00,58.69,58.73,58.69,58.73,61800.0,48.8794,48.9128,48.8794,48.9128,61800.0
2014-04-01 14:20:00,58.73,58.73,58.71,58.72,42000.0,48.9128,48.9128,48.8961,48.9044,42000.0
2014-04-01 14:25:00,58.72,58.73,58.69,58.71,197700.0,48.9044,48.9128,48.8794,48.8961,197700.0
2014-04-01 14:30:00,58.71,58.71,58.66,58.67,97000.0,48.8961,48.8961,48.8545,48.8628,97000.0
2014-04-01 14:35:00,58.68,58.7,58.67,58.68,70600.0,48.8711,48.8878,48.8628,48.8711,70600.0
2014-04-01 14:40:00,58.69,58.75,58.68,58.74,198000.0,48.8794,48.9294,48.8711,48.9211,198000.0
2014-04-01 14:45:00,58.74,58.75,58.71,58.71,135800.0,48.9211,48.9294,48.8961,48.8961,135800.0
2014-04-01 14:50:00,58.71,58.73,58.7,58.72,84400.0,48.8961,48.9128,48.8878,48.9044,84400.0
2014-04-01 14:55:00,58.73,58.74,58.72,58.73,80800.0,48.9128,48.9211,48.9044,48.9128,80800.0
2014-04-01 15:00:00,58.73,58.74,58.7,58.71,186700.0,48.9128,48.9211,48.8878,48.8961,186700.0
2014-04-01 15:05:00,58.71,58.72,58.69,58.71,79600.0,48.8961,48.9044,48.8794,48.8961,79600.0
2014-04-01 15:10:00,58.71,58.75,58.7,58.74,152100.0,48.8961,48.9294,48.8878,48.9211,152100.0
2014-04-01 15:15:00,58.75,58.78,58.74,58.76,76000.0,48.9294,48.9544,48.9211,48.9377,76000.0
2014-04-01 15:20:00,58.76,58.78,58.75,58.77,67900.0,48.9377,48.9544,48.9294,48.9461,67900.0
2014-04-01 15:25:00,58.77,58.79,58.74,58.77,195600.0,48.9461,48.9627,48.9211,48.9461,195600.0
2014-04-01 15:30:00,58.77,58.78,58.73,58.74,117500.0,48.9461,48.9544,48.9128,48.9211,117500.0
2014-04-01 15:35:00,58.75,58.78,58.75,58.78,190900.0,48.9294,48.9544,48.9294,48.9544,190900.0
2014-04-01 15:40:00,58.77,58.79,58.76,58.77,259500.0,48.9461,48.9627,48.9377,48.9461,259500.0
2014-04-01 15:45:00,58.78,58.85,58.78,58.84,336100.0,48.9544,49.0127,48.9544,49.0044,336100.0
2014-04-01 15:50:00,58.84,58.89,58.83,58.85,329600.0,49.0044,49.046,48.996,49.0127,329600.0
2014-04-01 15:55:00,58.85,58.89,58.83,58.86,583900.0,49.0127,49.046,48.996,49.021,583900.0
2014-04-02 09:30:00,59.0,59.07,58.86,58.94,162700.0,49.1376,49.1959,49.021,49.0877,162700.0
2014-04-02 09:35:00,58.93,58.99,58.91,58.94,232200.0,49.0793,49.1293,49.0627,49.0877,232200.0
2014-04-02 09:40:00,58.95,59.05,58.93,59.01,95600.0,49.096,49.1793,49.0793,49.146,95600.0
2014-04-02 09:45:00,59.01,59.1,58.94,59.07,135100.0,49.146,49.2209,49.0877,49.1959,135100.0
2014-04-02 09:50:00,59.07,59.08,58.99,58.99,137000.0,49.1959,49.2043,49.1293,49.1293,137000.0
2014-04-02 09:55:00,58.99,59.03,58.91,58.93,67800.0,49.1293,49.1626,49.0627,49.0793,67800.0
2014-04-02 10:00:00,58.94,59.02,58.94,59.02,81400.0,49.0877,49.1543,49.0877,49.1543,81400.0
2014-04-02 10:05:00,59.01,59.01,58.94,58.99,95200.0,49.146,49.146,49.0877,49.1293,95200.0
2014-04-02 10:10:00,59.0,59.02,58.9,58.92,73700.0,49.1376,49.1543,49.0543,49.071,73700.0
2014-04-02 10:15:00,58.91,58.93,58.9,58.91,38700.0,49.0627,49.0793,49.0543,49.0627,38700.0
2014-04-02 10:20:00,58.91,59.02,58.91,58.99,71800.0,49.0627,49.1543,49.0627,49.1293,71800.0
2014-04-02 10:25:00,59.0,59.06,58.99,59.06,69400.0,49.1376,49.1876,49.1293,49.1876,69400.0
2014-04-02 10:30:00,59.06,59.07,58.99,59.03,129700.0,49.1876,49.1959,49.1293,49.1626,129700.0
2014-04-02 10:35:00,59.03,59.06,59.03,59.05,27600.0,49.1626,49.1876,49.1626,49.1793,27600.0
2014-04-02 10:40:00,59.05,59.11,59.05,59.07,37400.0,49.1793,49.2292,49.1793,49.1959,37400.0
2014-04-02 10:45:00,59.07,59.08,59.04,59.04,69400.0,49.1959,49.2043,49.1709,49.1709,69400.0
2014-04-02 10:50:00,59.05,59.08,59.04,59.06,103800.0,49.1793,49.2043,49.1709,49.1876,103800.0
2014-04-02 10:55:00,59.07,59.09,59.06,59.08,43400.0,49.1959,49.2126,49.1876,49.2043,43400.0
2014-04-02 11:00:00,59.08,59.1,59.03,59.03,80000.0,49.2043,49.2209,49.1626,49.1626,80000.0
2014-04-02 11:05:00,59.03,59.04,59.02,59.03,40400.0,49.1626,49.1709,49.1543,49.1626,40400.0
2014-04-02 11:10:00,59.04,59.05,58.96,58.98,53200.0,49.1709,49.1793,49.1043,49.121,53200.0
2014-04-02 11:15:00,58.98,59.06,58.97,59.05,48900.0,49.121,49.1876,49.1126,49.1793,48900.0
2014-04-02 11:20:00,59.06,59.07,59.04,59.05,48200.0,49.1876,49.1959,49.1709,49.1793,48200.0
2014-04-02 11:25:00,59.05,59.06,59.02,59.04,64000.0,49.1793,49.1876,49.1543,49.1709,64000.0
2014-04-02 11:30:00,59.04,59.04,58.97,58.97,38600.0,49.1709,49.1709,49.1126,49.1126,38600.0
2014-04-02 11:35:00,58.97,59.01,58.96,59.01,31600.0,49.1126,49.146,49.1043,49.146,31600.0
2014-04-02 11:40:00,59.0,59.04,59.0,59.03,21800.0,49.1376,49.1709,49.1376,49.1626,21800.0
2014-04-02 11:45:00,59.03,59.04,59.01,59.01,59200.0,49.1626,49.1709,49.146,49.146,59200.0
2014-04-02 11:50:00,59.01,59.04,59.01,59.03,31200.0,49.146,49.1709,49.146,49.1626,31200.0
2014-04-02 11:55:00,59.03,59.04,58.99,58.99,27400.0,49.1626,49.1709,49.1293,49.1293,27400.0
2014-04-02 12:00:00,59.0,59.0,58.95,58.95,41200.0,49.1376,49.1376,49.096,49.096,41200.0
2014-04-02 12:05:00,58.95,58.99,58.93,58.94,31500.0,49.096,49.1293,49.0793,49.0877,31500.0
2014-04-02 12:10:00,58.94,58.98,58.93,58.95,24700.0,49.0877,49.121,49.0793,49.096,24700.0
2014-04-02 12:15:00,58.95,58.99,58.95,58.97,90900.0,49.096,49.1293,49.096,49.1126,90900.0
2014-04-02 12:20:00,58.96,58.99,58.94,58.97,54800.0,49.1043,49.1293,49.0877,49.1126,54800.0
2014-04-02 12:25:00,58.97,59.01,58.96,59.01,29400.0,49.1126,49.146,49.1043,49.146,29400.0
2014-04-02 12:30:00,59.01,59.01,58.98,59.01,29800.0,49.146,49.146,49.121,49.146,29800.0
2014-04-02 12:35:00,59.01,59.01,58.95,58.99,39600.0,49.146,49.146,49.096,49.1293,39600.0
2014-04-02 12:40:00,58.99,59.0,58.98,59.0,20800.0,49.1293,49.1376,49.121,49.1376,20800.0
2014-04-02 12:45:00,58.99,59.01,58.98,58.99,18200.0,49.1293,49.146,49.121,49.1293,18200.0
2014-04-02 12:50:00,58.98,59.01,58.98,59.01,19500.0,49.121,49.146,49.121,49.146,19500.0
2014-04-02 12:55:00,59.01,59.03,58.99,59.02,33400.0,49.146,49.1626,49.1293,49.1543,33400.0
2014-04-02 13:00:00,59.03,59.03,59.0,59.0,25100.0,49.1626,49.1626,49.1376,49.1376,25100.0
2014-04-02 13:05:00,59.01,59.01,58.96,58.97,36100.0,49.146,49.146,49.1043,49.1126,36100.0
2014-04-02 13:10:00,58.98,58.98,58.94,58.96,35500.0,49.121,49.121,49.0877,49.1043,35500.0
2014-04-02 13:15:00,58.95,58.95,58.93,58.94,15400.0,49.096,49.096,49.0793,49.0877,15400.0
2014-04-02 13:20:00,58.93,58.93,58.85,58.85,68600.0,49.0793,49.0793,49.0127,49.0127,68600.0
2014-04-02 13:25:00,58.85,58.91,58.85,58.9,23200.0,49.0127,49.0627,49.0127,49.0543,23200.0
2014-04-02 13:30:00,58.91,58.92,58.9,58.91,15200.0,49.0627,49.071,49.0543,49.0627,15200.0
2014-04-02 13:35:00,58.91,58.93,58.85,58.87,100200.0,49.0627,49.0793,49.0127,49.0294,100200.0
2014-04-02 13:40:00,58.87,58.88,58.83,58.84,162700.0,49.0294,49.0377,48.996,49.0044,162700.0
2014-04-02 13:45:00,58.83,58.87,58.81,58.86,30000.0,48.996,49.0294,48.9794,49.021,30000.0
2014-04-02 13:50:00,58.87,58.9,58.85,58.86,40400.0,49.0294,49.0543,49.0127,49.021,40400.0
2014-04-02 13:55:00,58.86,58.92,58.86,58.91,50400.0,49.021,49.071,49.021,49.0627,50400.0
2014-04-02 14:00:00,58.92,58.96,58.91,58.93,100100.0,49.071,49.1043,49.0627,49.0793,100100.0
2014-04-02 14:05:00,58.93,58.96,58.91,58.93,75300.0,49.0793,49.1043,49.0627,49.0793,75300.0
2014-04-02 14:10:00,58.93,58.98,58.93,58.97,41400.0,49.0793,49.121,49.0793,49.1126,41400.0
2014-04-02 14:15:00,58.97,59.0,58.94,58.97,56300.0,49.1126,49.1376,49.0877,49.1126,56300.0
2014-04-02 14:20:00,58.96,58.98,58.95,58.95,53600.0,49.1043,49.121,49.096,49.096,53600.0
2014-04-02 14:25:00,58.94,58.94,58.9,58.92,43800.0,49.0877,49.0877,49.0543,49.071,43800.0
2014-04-02 14:30:00,58.91,58.91,58.88,58.91,55100.0,49.0627,49.0627,49.0377,49.0627,55100.0
2014-04-02 14:35:00,58.9,58.94,58.9,58.9,48900.0,49.0543,49.0877,49.0543,49.0543,48900.0
2014-04-02 14:40:00,58.9,58.94,58.9,58.91,141100.0,49.0543,49.0877,49.0543,49.0627,141100.0
2014-04-02 14:45:00,58.91,58.93,58.9,58.92,45700.0,49.0627,49.0793,49.0543,49.071,45700.0
2014-04-02 14:50:00,58.92,58.94,58.91,58.94,62200.0,49.071,49.0877,49.0627,49.0877,62200.0
2014-04-02 14:55:00,58.94,59.0,58.92,59.0,41700.0,49.0877,49.1376,49.071,49.1376,41700.0
2014-04-02 15:00:00,59.0,59.01,58.97,58.97,69200.0,49.1376,49.146,49.1126,49.1126,69200.0
2014-04-02 15:05:00,58.97,58.99,58.97,58.98,36500.0,49.1126,49.1293,49.1126,49.121,36500.0
2014-04-02 15:10:00,58.99,59.04,58.97,59.04,114300.0,49.1293,49.1709,49.1126,49.1709,114300.0
2014-04-02 15:15:00,59.04,59.04,59.01,59.01,103000.0,49.1709,49.1709,49.146,49.146,103000.0
2014-04-02 15:20:00,59.01,59.04,58.98,59.03,113100.0,49.146,49.1709,49.121,49.1626,113100.0
2014-04-02 15:25:00,59.03,59.13,59.03,59.13,198500.0,49.1626,49.2459,49.1626,49.2459,198500.0
2014-04-02 15:30:00,59.14,59.15,59.07,59.09,467600.0,49.2542,49.2626,49.1959,49.2126,467600.0
2014-04-02 15:35:00,59.09,59.15,59.08,59.13,617700.0,49.2126,49.2626,49.2043,49.2459,617700.0
2014-04-02 15:40:00,59.14,59.16,59.11,59.15,167600.0,49.2542,49.2709,49.2292,49.2626,167600.0
2014-04-02 15:45:00,59.15,59.16,59.08,59.12,354400.0,49.2626,49.2709,49.2043,49.2376,354400.0
2014-04-02 15:50:00,59.11,59.13,59.1,59.13,401900.0,49.2292,49.2459,49.2209,49.2459,401900.0
2014-04-02 15:55:00,59.12,59.13,59.08,59.09,534600.0,49.2376,49.2459,49.2043,49.2126,534600.0
2014-04-03 09:30:00,59.23,59.27,59.14,59.15,136800.0,49.3292,49.3625,49.2542,49.2626,136800.0
2014-04-03 09:35:00,59.16,59.22,59.13,59.18,103900.0,49.2709,49.3209,49.2459,49.2875,103900.0
2014-04-03 09:40:00,59.15,59.19,59.12,59.13,42900.0,49.2626,49.2959,49.2376,49.2459,42900.0
2014-04-03 09:45:00,59.14,59.22,59.1,59.12,94700.0,49.2542,49.3209,49.2209,49.2376,94700.0
2014-04-03 09:50:00,59.11,59.12,59.08,59.09,64700.0,49.2292,49.2376,49.2043,49.2126,64700.0
2014-04-03 09:55:00,59.09,59.11,59.03,59.04,43100.0,49.2126,49.2292,49.1626,49.1709,43100.0
2014-04-03 10:00:00,59.05,59.06,58.96,58.99,58100.0,49.1793,49.1876,49.1043,49.1293,58100.0
2014-04-03 10:05:00,58.99,58.99,58.87,58.88,133900.0,49.1293,49.1293,49.0294,49.0377,133900.0
2014-04-03 10:10:00,58.87,58.92,58.86,58.91,112000.0,49.0294,49.071,49.021,49.0627,112000.0
2014-04-03 10:15:00,58.91,58.91,58.82,58.84,463200.0,49.0627,49.0627,48.9877,49.0044,463200.0
2014-04-03 10:20:00,58.84,58.88,58.8,58.85,141300.0,49.0044,49.0377,48.9711,49.0127,141300.0
2014-04-03 10:25:00,58.84,58.84,58.71,58.72,237700.0,49.0044,49.0044,48.8961,48.9044,237700.0
2014-04-03 10:30:00,58.72,58.74,58.64,58.65,140000.0,48.9044,48.9211,48.8378,48.8461,140000.0
2014-04-03 10:35:00,58.65,58.76,58.65,58.72,124800.0,48.8461,48.9377,48.8461,48.9044,124800.0
2014-04-03 10:40:00,58.72,58.75,58.68,58.68,244400.0,48.9044,48.9294,48.8711,48.8711,244400.0
2014-04-03 10:45:00,58.69,58.76,58.69,58.75,69600.0,48.8794,48.9377,48.8794,48.9294,69600.0
2014-04-03 10:50:00,58.75,58.77,58.74,58.76,49400.0,48.9294,48.9461,48.9211,48.9377,49400.0
2014-04-03 10:55:00,58.75,58.85,58.71,58.85,69100.0,48.9294,49.0127,48.8961,49.0127,69100.0
2014-04-03 11:00:00,58.85,58.85,58.8,58.81,56900.0,49.0127,49.0127,48.9711,48.9794,56900.0
2014-04-03 11:05:00,58.8,58.82,58.77,58.77,27600.0,48.9711,48.9877,48.9461,48.9461,27600.0
2014-04-03 11:10:00,58.77,58.79,58.72,58.72,21800.0,48.9461,48.9627,48.9044,48.9044,21800.0
2014-04-03 11:15:00,58.72,58.75,58.7,58.75,45200.0,48.9044,48.9294,48.8878,48.9294,45200.0
2014-04-03 11:20:00,58.74,58.74,58.66,58.66,95300.0,48.9211,48.9211,48.8545,48.8545,95300.0
2014-04-03 11:25:00,58.66,58.72,58.66,58.68,69800.0,48.8545,48.9044,48.8545,48.8711,69800.0
2014-04-03 11:30:00,58.68,58.72,58.63,58.7,98500.0,48.8711,48.9044,48.8295,48.8878,98500.0
2014-04-03 11:35:00,58.7,58.76,58.7,58.75,59700.0,48.8878,48.9377,48.8878,48.9294,59700.0
2014-04-03 11:40:00,58.75,58.79,58.72,58.75,70500.0,48.9294,48.9627,48.9044,48.9294,70500.0
2014-04-03 11:45:00,58.74,58.74,58.68,58.73,54200.0,48.9211,48.9211,48.8711,48.9128,54200.0
2014-04-03 11:50:00,58.72,58.79,58.72,58.73,105500.0,48.9044,48.9627,48.9044,48.9128,105500.0
2014-04-03 11:55:00,58.73,58.77,58.73,58.73,45100.0,48.9128,48.9461,48.9128,48.9128,45100.0
2014-04-03 12:00:00,58.72,58.76,58.72,58.74,28300.0,48.9044,48.9377,48.9044,48.9211,28300.0
2014-04-03 12:05:00,58.74,58.76,58.72,58.72,15900.0,48.9211,48.9377,48.9044,48.9044,15900.0
2014-04-03 12:10:00,58.73,58.77,58.73,58.73,16000.0,48.9128,48.9461,48.9128,48.9128,16000.0
2014-04-03 12:15:00,58.72,58.72,58.67,58.7,64200.0,48.9044,48.9044,48.8628,48.8878,64200.0
2014-04-03 12:20:00,58.69,58.74,58.69,58.74,78900.0,48.8794,48.9211,48.8794,48.9211,78900.0
2014-04-03 12:25:00,58.74,58.74,58.7,58.72,75900.0,48.9211,48.9211,48.8878,48.9044,75900.0
2014-04-03 12:30:00,58.72,58.72,58.66,58.67,37800.0,48.9044,48.9044,48.8545,48.8628,37800.0
2014-04-03 12:35:00,58.66,58.69,58.65,58.67,56700.0,48.8545,48.8794,48.8461,48.8628,56700.0
2014-04-03 12:40:00,58.66,58.72,58.65,58.7,87500.0,48.8545,48.9044,48.8461,48.8878,87500.0
2014-04-03 12:45:00,58.69,58.71,58.66,58.66,40600.0,48.8794,48.8961,48.8545,48.8545,40600.0
2014-04-03 12:50:00,58.66,58.72,58.66,58.72,24300.0,48.8545,48.9044,48.8545,48.9044,24300.0
2014-04-03 12:55:00,58.72,58.76,58.71,58.71,37000.0,48.9044,48.9377,48.8961,48.8961,37000.0
2014-04-03 13:00:00,58.71,58.76,58.71,58.71,23100.0,48.8961,48.9377,48.8961,48.8961,23100.0
2014-04-03 13:05:00,58.71,58.77,58.71,58.77,22200.0,48.8961,48.9461,48.8961,48.9461,22200.0
2014-04-03 13:10:00,58.76,58.82,58.75,58.8,39000.0,48.9377,48.9877,48.9294,48.9711,39000.0
2014-04-03 13:15:00,58.79,58.81,58.77,58.8,17800.0,48.9627,48.9794,48.9461,48.9711,17800.0
2014-04-03 13:20:00,58.8,58.84,58.8,58.84,32400.0,48.9711,49.0044,48.9711,49.0044,32400.0
2014-04-03 13:25:00,58.83,58.83,58.8,58.83,41000.0,48.996,48.996,48.9711,48.996,41000.0
2014-04-03 13:30:00,58.83,58.84,58.81,58.84,26500.0,48.996,49.0044,48.9794,49.0044,26500.0
2014-04-03 13:35:00,58.84,58.85,58.8,58.83,19700.0,49.0044,49.0127,48.9711,48.996,19700.0
2014-04-03 13:40:00,58.84,58.87,58.83,58.85,20000.0,49.0044,49.0294,48.996,49.0127,20000.0
2014-04-03 13:45:00,58.85,58.86,58.81,58.81,34000.0,49.0127,49.021,48.9794,48.9794,34000.0
2014-04-03 13:50:00,58.82,58.85,58.81,58.85,38700.0,48.9877,49.0127,48.9794,49.0127,38700.0
2014-04-03 13:55:00,58.84,58.84,58.79,58.8,47300.0,49.0044,49.0044,48.9627,48.9711,47300.0
2014-04-03 14:00:00,58.8,58.82,58.79,58.8,27700.0,48.9711,48.9877,48.9627,48.9711,27700.0
2014-04-03 14:05:00,58.79,58.82,58.78,58.8,45900.0,48.9627,48.9877,48.9544,48.9711,45900.0
2014-04-03 14:10:00,58.81,58.82,58.79,58.79,32800.0,48.9794,48.9877,48.9627,48.9627,32800.0
2014-04-03 14:15:00,58.79,58.79,58.76,58.76,40100.0,48.9627,48.9627,48.9377,48.9377,40100.0
2014-04-03 14:20:00,58.75,58.76,58.74,58.76,32300.0,48.9294,48.9377,48.9211,48.9377,32300.0
2014-04-03 14:25:00,58.76,58.76,58.71,58.72,57100.0,48.9377,48.9377,48.8961,48.9044,57100.0
2014-04-03 14:30:00,58.72,58.72,58.68,58.72,103100.0,48.9044,48.9044,48.8711,48.9044,103100.0
2014-04-03 14:35:00,58.73,58.73,58.6,58.62,72400.0,48.9128,48.9128,48.8045,48.8211,72400.0
2014-04-03 14:40:00,58.62,58.69,58.6,58.68,62600.0,48.8211,48.8794,48.8045,48.8711,62600.0
2014-04-03 14:45:00,58.68,58.7,58.67,58.67,58200.0,48.8711,48.8878,48.8628,48.8628,58200.0
2014-04-03 14:50:00,58.68,58.7,58.66,58.69,65200.0,48.8711,48.8878,48.8545,48.8794,65200.0
2014-04-03 14:55:00,58.69,58.73,58.69,58.72,83500.0,48.8794,48.9128,48.8794,48.9044,83500.0
2014-04-03 15:00:00,58.73,58.76,58.71,58.74,303200.0,48.9128,48.9377,48.8961,48.9211,303200.0
2014-04-03 15:05:00,58.74,58.76,58.72,58.76,71600.0,48.9211,48.9377,48.9044,48.9377,71600.0
2014-04-03 15:10:00,58.77,58.78,58.72,58.75,46800.0,48.9461,48.9544,48.9044,48.9294,46800.0
2014-04-03 15:15:00,58.75,58.79,58.75,58.79,69000.0,48.9294,48.9627,48.9294,48.9627,69000.0
2014-04-03 15:20:00,58.79,58.79,58.75,58.76,161800.0,48.9627,48.9627,48.9294,48.9377,161800.0
2014-04-03 15:25:00,58.76,58.88,58.76,58.88,289900.0,48.9377,49.0377,48.9377,49.0377,289900.0
2014-04-03 15:30:00,58.88,58.91,58.86,58.89,370000.0,49.0377,49.0627,49.021,49.046,370000.0
2014-04-03 15:35:00,58.89,58.94,58.88,58.94,44600.0,49.046,49.0877,49.0377,49.0877,44600.0
2014-04-03 15:40:00,58.94,58.97,58.92,58.95,284600.0,49.0877,49.1126,49.071,49.096,284600.0
2014-04-03 15:45:00,58.96,59.01,58.94,59.01,604900.0,49.1043,49.146,49.0877,49.146,604900.0
2014-04-03 15:50:00,59.0,59.01,58.95,58.96,499900.0,49.1376,49.146,49.096,49.1043,499900.0
2014-04-03 15:55:00,58.96,58.98,58.92,58.94,1233500.0,49.1043,49.121,49.071,49.0877,1233500.0
2014-04-04 09:30:00,59.31,59.38,59.24,59.27,654300.0,49.3958,49.4541,49.3375,49.3625,654300.0
2014-04-04 09:35:00,59.28,59.28,59.13,59.24,643200.0,49.3708,49.3708,49.2459,49.3375,643200.0
2014-04-04 09:40:00,59.24,59.25,59.12,59.14,570000.0,49.3375,49.3458,49.2376,49.2542,570000.0
2014-04-04 09:45:00,59.13,59.13,58.91,59.01,310100.0,49.2459,49.2459,49.0627,49.146,310100.0
2014-04-04 09:50:00,59.01,59.12,59.0,59.05,259400.0,49.146,49.2376,49.1376,49.1793,259400.0
2014-04-04 09:55:00,59.05,59.2,59.02,59.15,407500.0,49.1793,49.3042,49.1543,49.2626,407500.0
2014-04-04 10:00:00,59.15,59.33,59.14,59.3,434200.0,49.2626,49.4125,49.2542,49.3875,434200.0
2014-04-04 10:05:00,59.3,59.48,59.3,59.44,786000.0,49.3875,49.5374,49.3875,49.5041,786000.0
2014-04-04 10:10:00,59.44,59.49,59.38,59.4,384700.0,49.5041,49.5457,49.4541,49.4708,384700.0
2014-04-04 10:15:00,59.4,59.41,59.28,59.3,463400.0,49.4708,49.4791,49.3708,49.3875,463400.0
2014-04-04 10:20:00,59.3,59.3,59.12,59.17,203000.0,49.3875,49.3875,49.2376,49.2792,203000.0
2014-04-04 10:25:00,59.16,59.24,59.13,59.24,103100.0,49.2709,49.3375,49.2459,49.3375,103100.0
2014-04-04 10:30:00,59.25,59.35,59.22,59.22,686900.0,49.3458,49.4291,49.3209,49.3209,686900.0
2014-04-04 10:35:00,59.22,59.31,59.22,59.23,141000.0,49.3209,49.3958,49.3209,49.3292,141000.0
2014-04-04 10:40:00,59.22,59.26,59.15,59.16,161000.0,49.3209,49.3542,49.2626,49.2709,161000.0
2014-04-04 10:45:00,59.16,59.22,59.1,59.11,103700.0,49.2709,49.3209,49.2209,49.2292,103700.0
2014-04-04 10:50:00,59.12,59.2,59.11,59.2,124800.0,49.2376,49.3042,49.2292,49.3042,124800.0
2014-04-04 10:55:00,59.21,59.23,59.1,59.13,85000.0,49.3125,49.3292,49.2209,49.2459,85000.0
2014-04-04 11:00:00,59.13,59.14,59.07,59.08,70600.0,49.2459,49.2542,49.1959,49.2043,70600.0
2014-04-04 11:05:00,59.08,59.08,58.86,58.86,118500.0,49.2043,49.2043,49.021,49.021,118500.0
2014-04-04 11:10:00,58.85,58.97,58.84,58.92,117000.0,49.0127,49.1126,49.0044,49.071,117000.0
2014-04-04 11:15:00,58.92,59.0,58.89,58.93,673400.0,49.071,49.1376,49.046,49.0793,673400.0
2014-04-04 11:20:00,58.92,58.99,58.84,58.84,75500.0,49.071,49.1293,49.0044,49.0044,75500.0
2014-04-04 11:25:00,58.83,58.88,58.81,58.88,182000.0,48.996,49.0377,48.9794,49.0377,182000.0
2014-04-04 11:30:00,58.87,59.0,58.87,58.97,533400.0,49.0294,49.1376,49.0294,49.1126,533400.0
2014-04-04 11:35:00,58.96,58.96,58.87,58.91,61300.0,49.1043,49.1043,49.0294,49.0627,61300.0
2014-04-04 11:40:00,58.9,58.9,58.81,58.82,87700.0,49.0543,49.0543,48.9794,48.9877,87700.0
2014-04-04 11:45:00,58.81,58.82,58.69,58.71,86800.0,48.9794,48.9877,48.8794,48.8961,86800.0
2014-04-04 11:50:00,58.71,58.78,58.69,58.72,502300.0,48.8961,48.9544,48.8794,48.9044,502300.0
2014-04-04 11:55:00,58.72,58.79,58.69,58.75,96200.0,48.9044,48.9627,48.8794,48.9294,96200.0
2014-04-04 12:00:00,58.74,58.75,58.54,58.55,127100.0,48.9211,48.9294,48.7545,48.7628,127100.0
2014-04-04 12:05:00,58.55,58.57,58.46,58.52,234500.0,48.7628,48.7795,48.6879,48.7379,234500.0
2014-04-04 12:10:00,58.53,58.64,58.45,58.55,665800.0,48.7462,48.8378,48.6796,48.7628,665800.0
2014-04-04 12:15:00,58.55,58.63,58.54,58.61,285600.0,48.7628,48.8295,48.7545,48.8128,285600.0
2014-04-04 12:20:00,58.61,58.71,58.59,58.69,435600.0,48.8128,48.8961,48.7962,48.8794,435600.0
2014-04-04 12:25:00,58.68,58.7,58.6,58.64,663200.0,48.8711,48.8878,48.8045,48.8378,663200.0
2014-04-04 12:30:00,58.64,58.74,58.64,58.67,321600.0,48.8378,48.9211,48.8378,48.8628,321600.0
2014-04-04 12:35:00,58.66,58.69,58.63,58.67,157100.0,48.8545,48.8794,48.8295,48.8628,157100.0
2014-04-04 12:40:00,58.68,58.68,58.55,58.55,83800.0,48.8711,48.8711,48.7628,48.7628,83800.0
2014-04-04 12:45:00,58.55,58.56,58.42,58.48,81000.0,48.7628,48.7712,48.6546,48.7045,81000.0
2014-04-04 12:50:00,58.48,58.5,58.43,58.43,82500.0,48.7045,48.7212,48.6629,48.6629,82500.0
2014-04-04 12:55:00,58.43,58.45,58.36,58.43,72300.0,48.6629,48.6796,48.6046,48.6629,72300.0
2014-04-04 13:00:00,58.43,58.48,58.33,58.44,219700.0,48.6629,48.7045,48.5796,48.6712,219700.0
2014-04-04 13:05:00,58.44,58.5,58.4,58.5,92200.0,48.6712,48.7212,48.6379,48.7212,92200.0
2014-04-04 13:10:00,58.49,58.56,58.46,58.51,87800.0,48.7129,48.7712,48.6879,48.7295,87800.0
2014-04-04 13:15:00,58.52,58.62,58.51,58.59,133000.0,48.7379,48.8211,48.7295,48.7962,133000.0
2014-04-04 13:20:00,58.6,58.6,58.49,58.52,110200.0,48.8045,48.8045,48.7129,48.7379,110200.0
2014-04-04 13:25:00,58.53,58.57,58.5,58.52,159500.0,48.7462,48.7795,48.7212,48.7379,159500.0
2014-04-04 13:30:00,58.52,58.53,58.46,58.47,62200.0,48.7379,48.7462,48.6879,48.6962,62200.0
2014-04-04 13:35:00,58.47,58.56,58.47,58.52,43800.0,48.6962,48.7712,48.6962,48.7379,43800.0
2014-04-04 13:40:00,58.52,58.56,58.44,58.46,98200.0,48.7379,48.7712,48.6712,48.6879,98200.0
2014-04-04 13:45:00,58.46,58.52,58.45,58.47,107100.0,48.6879,48.7379,48.6796,48.6962,107100.0
2014-04-04 13:50:00,58.47,58.54,58.45,58.49,75900.0,48.6962,48.7545,48.6796,48.7129,75900.0
2014-04-04 13:55:00,58.49,58.49,58.4,58.46,387600.0,48.7129,48.7129,48.6379,48.6879,387600.0
2014-04-04 14:00:00,58.45,58.49,58.37,58.38,81900.0,48.6796,48.7129,48.6129,48.6213,81900.0
2014-04-04 14:05:00,58.38,58.41,58.32,58.35,121400.0,48.6213,48.6462,48.5713,48.5963,121400.0
2014-04-04 14:10:00,58.35,58.37,58.29,58.29,77500.0,48.5963,48.6129,48.5463,48.5463,77500.0
2014-04-04 14:15:00,58.29,58.39,58.29,58.33,60400.0,48.5463,48.6296,48.5463,48.5796,60400.0
2014-04-04 14:20:00,58.33,58.33,58.26,58.29,94900.0,48.5796,48.5796,48.5213,48.5463,94900.0
2014-04-04 14:25:00,58.28,58.29,58.2,58.25,108600.0,48.538,48.5463,48.4714,48.513,108600.0
2014-04-04 14:30:00,58.24,58.28,58.18,58.2,82700.0,48.5047,48.538,48.4547,48.4714,82700.0
2014-04-04 14:35:00,58.2,58.2,58.06,58.08,337400.0,48.4714,48.4714,48.3548,48.3714,337400.0
2014-04-04 14:40:00,58.08,58.13,58.04,58.04,121000.0,48.3714,48.4131,48.3381,48.3381,121000.0
2014-04-04 14:45:00,58.04,58.07,57.98,58.05,245500.0,48.3381,48.3631,48.2881,48.3464,245500.0
2014-04-04 14:50:00,58.05,58.13,58.05,58.09,146200.0,48.3464,48.4131,48.3464,48.3797,146200.0
2014-04-04 14:55:00,58.09,58.16,58.08,58.16,298900.0,48.3797,48.438,48.3714,48.438,298900.0
2014-04-04 15:00:00,58.16,58.2,58.05,58.07,335000.0,48.438,48.4714,48.3464,48.3631,335000.0
2014-04-04 15:05:00,58.06,58.08,58.03,58.08,81100.0,48.3548,48.3714,48.3298,48.3714,81100.0
2014-04-04 15:10:00,58.09,58.16,58.08,58.14,199600.0,48.3797,48.438,48.3714,48.4214,199600.0
2014-04-04 15:15:00,58.15,58.2,58.09,58.18,139600.0,48.4297,48.4714,48.3797,48.4547,139600.0
2014-04-04 15:20:00,58.19,58.23,58.14,58.19,486400.0,48.463,48.4963,48.4214,48.463,486400.0
2014-04-04 15:25:00,58.2,58.28,58.15,58.26,588200.0,48.4714,48.538,48.4297,48.5213,588200.0
2014-04-04 15:30:00,58.26,58.27,58.14,58.15,307900.0,48.5213,48.5297,48.4214,48.4297,307900.0
2014-04-04 15:35:00,58.15,58.18,58.11,58.13,103400.0,48.4297,48.4547,48.3964,48.4131,103400.0
2014-04-04 15:40:00,58.12,58.15,58.07,58.08,132400.0,48.4047,48.4297,48.3631,48.3714,132400.0
2014-04-04 15:45:00,58.08,58.15,58.06,58.15,203100.0,48.3714,48.4297,48.3548,48.4297,203100.0
2014-04-04 15:50:00,58.14,58.15,58.08,58.15,203700.0,48.4214,48.4297,48.3714,48.4297,203700.0
2014-04-04 15:55:00,58.14,58.14,58.02,58.04,387400.0,48.4214,48.4214,48.3214,48.3381,387400.0
2014-04-07 09:30:00,57.71,57.82,57.65,57.73,126000.0,48.0633,48.1549,48.0133,48.0799,126000.0
2014-04-07 09:35:00,57.73,57.74,57.6,57.65,295100.0,48.0799,48.0882,47.9716,48.0133,295100.0
2014-04-07 09:40:00,57.65,57.76,57.56,57.56,720100.0,48.0133,48.1049,47.9383,47.9383,720100.0
2014-04-07 09:45:00,57.55,57.67,57.54,57.63,345700.0,47.93,48.0299,47.9217,47.9966,345700.0
2014-04-07 09:50:00,57.61,57.72,57.59,57.68,192000.0,47.98,48.0716,47.9633,48.0383,192000.0
2014-04-07 09:55:00,57.68,57.88,57.68,57.87,186000.0,48.0383,48.2048,48.0383,48.1965,186000.0
2014-04-07 10:00:00,57.88,58.02,57.86,57.96,783700.0,48.2048,48.3214,48.1882,48.2715,783700.0
2014-04-07 10:05:00,57.96,58.16,57.96,58.16,504200.0,48.2715,48.438,48.2715,48.438,504200.0
2014-04-07 10:10:00,58.17,58.36,58.14,58.25,788900.0,48.4464,48.6046,48.4214,48.513,788900.0
2014-04-07 10:15:00,58.25,58.32,58.18,58.31,404000.0,48.513,48.5713,48.4547,48.563,404000.0
2014-04-07 10:20:00,58.31,58.31,58.14,58.14,777200.0,48.563,48.563,48.4214,48.4214,777200.0
2014-04-07 10:25:00,58.14,58.19,58.0,58.0,604900.0,48.4214,48.463,48.3048,48.3048,604900.0
2014-04-07 10:30:00,57.98,58.07,57.92,58.06,149700.0,48.2881,48.3631,48.2382,48.3548,149700.0
2014-04-07 10:35:00,58.06,58.1,57.87,57.97,412800.0,48.3548,48.3881,48.1965,48.2798,412800.0
2014-04-07 10:40:00,57.97,58.04,57.91,58.04,121300.0,48.2798,48.3381,48.2298,48.3381,121300.0
2014-04-07 10:45:00,58.04,58.05,57.9,57.95,251400.0,48.3381,48.3464,48.2215,48.2631,251400.0
2014-04-07 10:50:00,57.94,57.99,57.9,57.96,59500.0,48.2548,48.2965,48.2215,48.2715,59500.0
2014-04-07 10:55:00,57.95,57.98,57.89,57.95,97300.0,48.2631,48.2881,48.2132,48.2631,97300.0
2014-04-07 11:00:00,57.96,58.04,57.88,58.01,228200.0,48.2715,48.3381,48.2048,48.3131,228200.0
2014-04-07 11:05:00,58.01,58.03,57.94,57.95,34700.0,48.3131,48.3298,48.2548,48.2631,34700.0
2014-04-07 11:10:00,57.95,57.95,57.89,57.92,42700.0,48.2631,48.2631,48.2132,48.2382,42700.0
2014-04-07 11:15:00,57.91,57.97,57.88,57.94,54900.0,48.2298,48.2798,48.2048,48.2548,54900.0
2014-04-07 11:20:00,57.93,57.93,57.77,57.81,61200.0,48.2465,48.2465,48.1132,48.1465,61200.0
2014-04-07 11:25:00,57.81,57.82,57.77,57.79,39700.0,48.1465,48.1549,48.1132,48.1299,39700.0
2014-04-07 11:30:00,57.8,57.93,57.78,57.87,66200.0,48.1382,48.2465,48.1216,48.1965,66200.0
2014-04-07 11:35:00,57.87,57.9,57.79,57.8,124100.0,48.1965,48.2215,48.1299,48.1382,124100.0
2014-04-07 11:40:00,57.81,57.81,57.74,57.78,168400.0,48.1465,48.1465,48.0882,48.1216,168400.0
2014-04-07 11:45:00,57.78,57.78,57.7,57.7,44300.0,48.1216,48.1216,48.0549,48.0549,44300.0
2014-04-07 11:50:00,57.7,57.7,57.62,57.62,129800.0,48.0549,48.0549,47.9883,47.9883,129800.0
2014-04-07 11:55:00,57.62,57.68,57.59,57.62,60500.0,47.9883,48.0383,47.9633,47.9883,60500.0
2014-04-07 12:00:00,57.61,57.67,57.59,57.64,55900.0,47.98,48.0299,47.9633,48.005,55900.0
2014-04-07 12:05:00,57.64,57.64,57.52,57.53,73100.0,48.005,48.005,47.905,47.9133,73100.0
2014-04-07 12:10:00,57.53,57.57,57.48,57.51,95300.0,47.9133,47.9467,47.8717,47.8967,95300.0
2014-04-07 12:15:00,57.51,57.51,57.45,57.47,89500.0,47.8967,47.8967,47.8467,47.8634,89500.0
2014-04-07 12:20:00,57.47,57.57,57.46,57.53,137800.0,47.8634,47.9467,47.8551,47.9133,137800.0
2014-04-07 12:25:00,57.54,57.6,57.54,57.57,31000.0,47.9217,47.9716,47.9217,47.9467,31000.0
2014-04-07 12:30:00,57.56,57.62,57.53,57.61,113600.0,47.9383,47.9883,47.9133,47.98,113600.0
2014-04-07 12:35:00,57.61,57.67,57.58,57.64,99700.0,47.98,48.0299,47.955,48.005,99700.0
2014-04-07 12:40:00,57.64,57.65,57.54,57.54,42600.0,48.005,48.0133,47.9217,47.9217,42600.0
2014-04-07 12:45:00,57.54,57.58,57.52,57.54,60400.0,47.9217,47.955,47.905,47.9217,60400.0
2014-04-07 12:50:00,57.55,57.63,57.54,57.63,57000.0,47.93,47.9966,47.9217,47.9966,57000.0
2014-04-07 12:55:00,57.63,57.66,57.62,57.63,34200.0,47.9966,48.0216,47.9883,47.9966,34200.0
2014-04-07 13:00:00,57.63,57.66,57.6,57.63,33600.0,47.9966,48.0216,47.9716,47.9966,33600.0
2014-04-07 13:05:00,57.62,57.62,57.51,57.53,53600.0,47.9883,47.9883,47.8967,47.9133,53600.0
2014-04-07 13:10:00,57.54,57.54,57.43,57.47,72700.0,47.9217,47.9217,47.8301,47.8634,72700.0
2014-04-07 13:15:00,57.48,57.51,57.46,57.47,29700.0,47.8717,47.8967,47.8551,47.8634,29700.0
2014-04-07 13:20:00,57.47,57.59,57.47,57.53,45700.0,47.8634,47.9633,47.8634,47.9133,45700.0
2014-04-07 13:25:00,57.54,57.55,57.49,57.51,157600.0,47.9217,47.93,47.88,47.8967,157600.0
2014-04-07 13:30:00,57.52,57.57,57.46,57.51,416200.0,47.905,47.9467,47.8551,47.8967,416200.0
2014-04-07 13:35:00,57.5,57.51,57.45,57.46,310700.0,47.8884,47.8967,47.8467,47.8551,310700.0
2014-04-07 13:40:00,57.45,57.54,57.44,57.46,84300.0,47.8467,47.9217,47.8384,47.8551,84300.0
2014-04-07 13:45:00,57.46,57.5,57.39,57.44,90100.0,47.8551,47.8884,47.7968,47.8384,90100.0
2014-04-07 13:50:00,57.43,57.46,57.4,57.41,47500.0,47.8301,47.8551,47.8051,47.8134,47500.0
2014-04-07 13:55:00,57.41,57.43,57.38,57.39,50100.0,47.8134,47.8301,47.7884,47.7968,50100.0
2014-04-07 14:00:00,57.38,57.41,57.35,57.4,82600.0,47.7884,47.8134,47.7634,47.8051,82600.0
2014-04-07 14:05:00,57.4,57.41,57.35,57.35,63100.0,47.8051,47.8134,47.7634,47.7634,63100.0
2014-04-07 14:10:00,57.35,57.36,57.24,57.24,93800.0,47.7634,47.7718,47.6718,47.6718,93800.0
2014-04-07 14:15:00,57.23,57.29,57.22,57.22,381200.0,47.6635,47.7135,47.6552,47.6552,381200.0
2014-04-07 14:20:00,57.21,57.22,57.16,57.18,119800.0,47.6468,47.6552,47.6052,47.6219,119800.0
2014-04-07 14:25:00,57.18,57.23,57.17,57.22,94500.0,47.6219,47.6635,47.6135,47.6552,94500.0
2014-04-07 14:30:00,57.23,57.23,57.19,57.19,40000.0,47.6635,47.6635,47.6302,47.6302,40000.0
2014-04-07 14:35:00,57.18,57.24,57.17,57.23,48400.0,47.6219,47.6718,47.6135,47.6635,48400.0
2014-04-07 14:40:00,57.24,57.35,57.24,57.35,160600.0,47.6718,47.7634,47.6718,47.7634,160600.0
2014-04-07 14:45:00,57.34,57.39,57.31,57.37,237400.0,47.7551,47.7968,47.7301,47.7801,237400.0
2014-04-07 14:50:00,57.38,57.47,57.36,57.47,86100.0,47.7884,47.8634,47.7718,47.8634,86100.0
2014-04-07 14:55:00,57.46,57.5,57.41,57.41,221200.0,47.8551,47.8884,47.8134,47.8134,221200.0
2014-04-07 15:00:00,57.41,57.45,57.39,57.4,141700.0,47.8134,47.8467,47.7968,47.8051,141700.0
2014-04-07 15:05:00,57.4,57.42,57.38,57.41,188800.0,47.8051,47.8217,47.7884,47.8134,188800.0
2014-04-07 15:10:00,57.42,57.52,57.36,57.52,179600.0,47.8217,47.905,47.7718,47.905,179600.0
2014-04-07 15:15:00,57.52,57.58,57.49,57.58,79700.0,47.905,47.955,47.88,47.955,79700.0
2014-04-07 15:20:00,57.58,57.58,57.5,57.55,288200.0,47.955,47.955,47.8884,47.93,288200.0
2014-04-07 15:25:00,57.55,57.65,57.55,57.62,372300.0,47.93,48.0133,47.93,47.9883,372300.0
2014-04-07 15:30:00,57.62,57.62,57.57,57.57,212400.0,47.9883,47.9883,47.9467,47.9467,212400.0
2014-04-07 15:35:00,57.58,57.6,57.56,57.58,282700.0,47.955,47.9716,47.9383,47.955,282700.0
2014-04-07 15:40:00,57.59,57.59,57.55,57.55,114300.0,47.9633,47.9633,47.93,47.93,114300.0
2014-04-07 15:45:00,57.55,57.55,57.49,57.52,156100.0,47.93,47.93,47.88,47.905,156100.0
2014-04-07 15:50:00,57.51,57.52,57.4,57.4,290100.0,47.8967,47.905,47.8051,47.8051,290100.0
2014-04-07 15:55:00,57.39,57.46,57.39,57.42,581200.0,47.7968,47.8551,47.7968,47.8217,581200.0
2014-04-08 09:30:00,57.48,57.51,57.23,57.28,160800.0,47.8717,47.8967,47.6635,47.7051,160800.0
2014-04-08 09:35:00,57.29,57.34,57.26,57.29,259900.0,47.7135,47.7551,47.6885,47.7135,259900.0
2014-04-08 09:40:00,57.29,57.36,57.28,57.33,139200.0,47.7135,47.7718,47.7051,47.7468,139200.0
2014-04-08 09:45:00,57.32,57.35,57.2,57.29,530200.0,47.7385,47.7634,47.6385,47.7135,530200.0
2014-04-08 09:50:00,57.28,57.28,57.08,57.16,234000.0,47.7051,47.7051,47.5386,47.6052,234000.0
2014-04-08 09:55:00,57.17,57.23,57.09,57.09,294100.0,47.6135,47.6635,47.5469,47.5469,294100.0
2014-04-08 10:00:00,57.08,57.16,57.04,57.04,733400.0,47.5386,47.6052,47.5053,47.5053,733400.0
2014-04-08 10:05:00,57.04,57.18,56.98,57.12,315100.0,47.5053,47.6219,47.4553,47.5719,315100.0
2014-04-08 10:10:00,57.13,57.15,57.05,57.11,138400.0,47.5802,47.5969,47.5136,47.5636,138400.0
2014-04-08 10:15:00,57.11,57.19,57.02,57.02,379800.0,47.5636,47.6302,47.4886,47.4886,379800.0
2014-04-08 10:20:00,57.02,57.04,56.85,56.91,294800.0,47.4886,47.5053,47.347,47.397,294800.0
2014-04-08 10:25:00,56.91,56.96,56.67,56.68,912900.0,47.397,47.4386,47.1971,47.2054,912900.0
2014-04-08 10:30:00,56.68,56.79,56.61,56.77,951900.0,47.2054,47.297,47.1471,47.2804,951900.0
2014-04-08 10:35:00,56.77,56.84,56.75,56.84,418800.0,47.2804,47.3387,47.2637,47.3387,418800.0
2014-04-08 10:40:00,56.84,56.87,56.8,56.84,303600.0,47.3387,47.3637,47.3054,47.3387,303600.0
2014-04-08 10:45:00,56.84,56.87,56.73,56.77,528100.0,47.3387,47.3637,47.2471,47.2804,528100.0
2014-04-08 10:50:00,56.77,56.91,56.75,56.88,517400.0,47.2804,47.397,47.2637,47.372,517400.0
2014-04-08 10:55:00,56.88,57.07,56.88,57.04,252000.0,47.372,47.5302,47.372,47.5053,252000.0
2014-04-08 11:00:00,57.04,57.11,57.04,57.09,251400.0,47.5053,47.5636,47.5053,47.5469,251400.0
2014-04-08 11:05:00,57.1,57.19,57.05,57.19,221500.0,47.5552,47.6302,47.5136,47.6302,221500.0
2014-04-08 11:10:00,57.19,57.19,57.11,57.17,165900.0,47.6302,47.6302,47.5636,47.6135,165900.0
2014-04-08 11:15:00,57.17,57.32,57.17,57.29,289500.0,47.6135,47.7385,47.6135,47.7135,289500.0
2014-04-08 11:20:00,57.28,57.31,57.26,57.26,352900.0,47.7051,47.7301,47.6885,47.6885,352900.0
2014-04-08 11:25:00,57.27,57.28,57.22,57.23,88200.0,47.6968,47.7051,47.6552,47.6635,88200.0
2014-04-08 11:30:00,57.24,57.3,57.23,57.24,58400.0,47.6718,47.7218,47.6635,47.6718,58400.0
2014-04-08 11:35:00,57.25,57.25,57.15,57.2,90700.0,47.6802,47.6802,47.5969,47.6385,90700.0
2014-04-08 11:40:00,57.2,57.25,57.15,57.21,83900.0,47.6385,47.6802,47.5969,47.6468,83900.0
2014-04-08 11:45:00,57.21,57.24,57.13,57.15,76800.0,47.6468,47.6718,47.5802,47.5969,76800.0
2014-04-08 11:50:00,57.16,57.21,57.16,57.2,191400.0,47.6052,47.6468,47.6052,47.6385,191400.0
2014-04-08 11:55:00,57.2,57.26,57.16,57.24,83400.0,47.6385,47.6885,47.6052,47.6718,83400.0
2014-04-08 12:00:00,57.24,57.24,57.18,57.21,47500.0,47.6718,47.6718,47.6219,47.6468,47500.0
2014-04-08 12:05:00,57.21,57.26,57.15,57.18,76800.0,47.6468,47.6885,47.5969,47.6219,76800.0
2014-04-08 12:10:00,57.18,57.2,57.14,57.19,46800.0,47.6219,47.6385,47.5885,47.6302,46800.0
2014-04-08 12:15:00,57.19,57.24,57.17,57.23,41900.0,47.6302,47.6718,47.6135,47.6635,41900.0
2014-04-08 12:20:00,57.24,57.25,57.16,57.2,75500.0,47.6718,47.6802,47.6052,47.6385,75500.0
2014-04-08 12:25:00,57.2,57.23,57.18,57.23,34400.0,47.6385,47.6635,47.6219,47.6635,34400.0
2014-04-08 12:30:00,57.24,57.28,57.21,57.27,35600.0,47.6718,47.7051,47.6468,47.6968,35600.0
2014-04-08 12:35:00,57.27,57.28,57.22,57.23,28200.0,47.6968,47.7051,47.6552,47.6635,28200.0
2014-04-08 12:40:00,57.23,57.24,57.16,57.22,75200.0,47.6635,47.6718,47.6052,47.6552,75200.0
2014-04-08 12:45:00,57.22,57.23,57.18,57.18,161900.0,47.6552,47.6635,47.6219,47.6219,161900.0
2014-04-08 12:50:00,57.18,57.19,57.12,57.16,174500.0,47.6219,47.6302,47.5719,47.6052,174500.0
2014-04-08 12:55:00,57.17,57.18,57.13,57.15,60900.0,47.6135,47.6219,47.5802,47.5969,60900.0
2014-04-08 13:00:00,57.15,57.2,57.15,57.15,280300.0,47.5969,47.6385,47.5969,47.5969,280300.0
2014-04-08 13:05:00,57.15,57.16,57.12,57.13,37300.0,47.5969,47.6052,47.5719,47.5802,37300.0
2014-04-08 13:10:00,57.14,57.19,57.14,57.18,74000.0,47.5885,47.6302,47.5885,47.6219,74000.0
2014-04-08 13:15:00,57.18,57.22,57.17,57.2,65400.0,47.6219,47.6552,47.6135,47.6385,65400.0
2014-04-08 13:20:00,57.19,57.25,57.19,57.24,52900.0,47.6302,47.6802,47.6302,47.6718,52900.0
2014-04-08 13:25:00,57.24,57.27,57.21,57.23,52800.0,47.6718,47.6968,47.6468,47.6635,52800.0
2014-04-08 13:30:00,57.23,57.24,57.22,57.22,35200.0,47.6635,47.6718,47.6552,47.6552,35200.0
2014-04-08 13:35:00,57.21,57.23,57.18,57.23,54300.0,47.6468,47.6635,47.6219,47.6635,54300.0
2014-04-08 13:40:00,57.23,57.28,57.21,57.23,57200.0,47.6635,47.7051,47.6468,47.6635,57200.0
2014-04-08 13:45:00,57.24,57.25,57.19,57.19,53200.0,47.6718,47.6802,47.6302,47.6302,53200.0
2014-04-08 13:50:00,57.19,57.2,57.16,57.2,44700.0,47.6302,47.6385,47.6052,47.6385,44700.0
2014-04-08 13:55:00,57.19,57.24,57.19,57.23,57200.0,47.6302,47.6718,47.6302,47.6635,57200.0
2014-04-08 14:00:00,57.23,57.23,57.14,57.14,41300.0,47.6635,47.6635,47.5885,47.5885,41300.0
2014-04-08 14:05:00,57.14,57.16,57.06,57.08,270000.0,47.5885,47.6052,47.5219,47.5386,270000.0
2014-04-08 14:10:00,57.08,57.12,57.07,57.09,75300.0,47.5386,47.5719,47.5302,47.5469,75300.0
2014-04-08 14:15:00,57.09,57.09,57.01,57.05,59400.0,47.5469,47.5469,47.4803,47.5136,59400.0
2014-04-08 14:20:00,57.05,57.07,57.01,57.05,76800.0,47.5136,47.5302,47.4803,47.5136,76800.0
2014-04-08 14:25:00,57.05,57.1,57.02,57.03,54000.0,47.5136,47.5552,47.4886,47.4969,54000.0
2014-04-08 14:30:00,57.03,57.07,57.03,57.04,65100.0,47.4969,47.5302,47.4969,47.5053,65100.0
2014-04-08 14:35:00,57.03,57.04,56.99,56.99,101400.0,47.4969,47.5053,47.4636,47.4636,101400.0
2014-04-08 14:40:00,57.0,57.02,56.94,56.96,82200.0,47.4719,47.4886,47.422,47.4386,82200.0
2014-04-08 14:45:00,56.96,57.0,56.96,56.98,79700.0,47.4386,47.4719,47.4386,47.4553,79700.0
2014-04-08 14:50:00,56.98,57.03,56.98,56.99,80600.0,47.4553,47.4969,47.4553,47.4636,80600.0
2014-04-08 14:55:00,56.99,57.02,56.97,57.0,55800.0,47.4636,47.4886,47.447,47.4719,55800.0
2014-04-08 15:00:00,56.99,57.01,56.96,56.98,89800.0,47.4636,47.4803,47.4386,47.4553,89800.0
2014-04-08 15:05:00,56.99,57.02,56.96,56.97,100800.0,47.4636,47.4886,47.4386,47.447,100800.0
2014-04-08 15:10:00,56.97,56.99,56.93,56.95,92200.0,47.447,47.4636,47.4136,47.4303,92200.0
2014-04-08 15:15:00,56.95,56.98,56.93,56.94,219300.0,47.4303,47.4553,47.4136,47.422,219300.0
2014-04-08 15:20:00,56.95,56.99,56.94,56.95,186600.0,47.4303,47.4636,47.422,47.4303,186600.0
2014-04-08 15:25:00,56.95,57.01,56.95,56.98,180800.0,47.4303,47.4803,47.4303,47.4553,180800.0
2014-04-08 15:30:00,56.98,57.04,56.97,57.04,155800.0,47.4553,47.5053,47.447,47.5053,155800.0
2014-04-08 15:35:00,57.04,57.05,57.01,57.05,86200.0,47.5053,47.5136,47.4803,47.5136,86200.0
2014-04-08 15:40:00,57.05,57.06,57.0,57.0,121400.0,47.5136,47.5219,47.4719,47.4719,121400.0
2014-04-08 15:45:00,57.0,57.04,56.99,57.03,235500.0,47.4719,47.5053,47.4636,47.4969,235500.0
2014-04-08 15:50:00,57.02,57.02,56.96,56.97,230800.0,47.4886,47.4886,47.4386,47.447,230800.0
2014-04-08 15:55:00,56.97,57.02,56.96,56.96,530200.0,47.447,47.4886,47.4386,47.4386,530200.0
2014-04-09 09:30:00,57.09,57.37,57.05,57.22,398400.0,47.5469,47.7801,47.5136,47.6552,398400.0
2014-04-09 09:35:00,57.22,57.23,57.08,57.12,382600.0,47.6552,47.6635,47.5386,47.5719,382600.0
2014-04-09 09:40:00,57.13,57.17,57.08,57.08,286600.0,47.5802,47.6135,47.5386,47.5386,286600.0
2014-04-09 09:45:00,57.08,57.21,57.08,57.14,328600.0,47.5386,47.6468,47.5386,47.5885,328600.0
2014-04-09 09:50:00,57.15,57.3,57.14,57.23,221200.0,47.5969,47.7218,47.5885,47.6635,221200.0
2014-04-09 09:55:00,57.24,57.3,57.2,57.2,194100.0,47.6718,47.7218,47.6385,47.6385,194100.0
2014-04-09 10:00:00,57.21,57.29,57.2,57.22,141000.0,47.6468,47.7135,47.6385,47.6552,141000.0
2014-04-09 10:05:00,57.22,57.27,57.14,57.14,150000.0,47.6552,47.6968,47.5885,47.5885,150000.0
2014-04-09 10:10:00,57.15,57.15,57.05,57.09,104200.0,47.5969,47.5969,47.5136,47.5469,104200.0
2014-04-09 10:15:00,57.09,57.26,57.09,57.22,67900.0,47.5469,47.6885,47.5469,47.6552,67900.0
2014-04-09 10:20:00,57.22,57.31,57.22,57.26,57200.0,47.6552,47.7301,47.6552,47.6885,57200.0
2014-04-09 10:25:00,57.26,57.29,57.2,57.24,73400.0,47.6885,47.7135,47.6385,47.6718,73400.0
2014-04-09 10:30:00,57.24,57.36,57.24,57.31,225400.0,47.6718,47.7718,47.6718,47.7301,225400.0
2014-04-09 10:35:00,57.3,57.36,57.29,57.35,87200.0,47.7218,47.7718,47.7135,47.7634,87200.0
2014-04-09 10:40:00,57.35,57.42,57.35,57.4,326600.0,47.7634,47.8217,47.7634,47.8051,326600.0
2014-04-09 10:45:00,57.41,57.41,57.33,57.38,107400.0,47.8134,47.8134,47.7468,47.7884,107400.0
2014-04-09 10:50:00,57.39,57.4,57.3,57.37,166900.0,47.7968,47.8051,47.7218,47.7801,166900.0
2014-04-09 10:55:00,57.37,57.41,57.36,57.37,124300.0,47.7801,47.8134,47.7718,47.7801,124300.0
2014-04-09 11:00:00,57.37,57.38,57.28,57.29,24700.0,47.7801,47.7884,47.7051,47.7135,24700.0
2014-04-09 11:05:00,57.3,57.34,57.29,57.34,45500.0,47.7218,47.7551,47.7135,47.7551,45500.0
2014-04-09 11:10:00,57.33,57.36,57.3,57.34,64300.0,47.7468,47.7718,47.7218,47.7551,64300.0
2014-04-09 11:15:00,57.35,57.43,57.34,57.39,42500.0,47.7634,47.8301,47.7551,47.7968,42500.0
2014-04-09 11:20:00,57.39,57.41,57.34,57.4,389100.0,47.7968,47.8134,47.7551,47.8051,389100.0
2014-04-09 11:25:00,57.39,57.45,57.39,57.4,398900.0,47.7968,47.8467,47.7968,47.8051,398900.0
2014-04-09 11:30:00,57.41,57.47,57.38,57.46,164500.0,47.8134,47.8634,47.7884,47.8551,164500.0
2014-04-09 11:35:00,57.46,57.48,57.44,57.45,39100.0,47.8551,47.8717,47.8384,47.8467,39100.0
2014-04-09 11:40:00,57.45,57.46,57.44,57.44,138300.0,47.8467,47.8551,47.8384,47.8384,138300.0
2014-04-09 11:45:00,57.44,57.51,57.44,57.5,122100.0,47.8384,47.8967,47.8384,47.8884,122100.0
2014-04-09 11:50:00,57.5,57.56,57.49,57.53,366300.0,47.8884,47.9383,47.88,47.9133,366300.0
2014-04-09 11:55:00,57.52,57.55,57.51,57.52,149600.0,47.905,47.93,47.8967,47.905,149600.0
2014-04-09 12:00:00,57.52,57.54,57.51,57.54,37700.0,47.905,47.9217,47.8967,47.9217,37700.0
2014-04-09 12:05:00,57.54,57.56,57.53,57.56,41100.0,47.9217,47.9383,47.9133,47.9383,41100.0
2014-04-09 12:10:00,57.56,57.57,57.54,57.54,13100.0,47.9383,47.9467,47.9217,47.9217,13100.0
2014-04-09 12:15:00,57.55,57.63,57.54,57.63,596200.0,47.93,47.9966,47.9217,47.9966,596200.0
2014-04-09 12:20:00,57.63,57.69,57.62,57.69,50100.0,47.9966,48.0466,47.9883,48.0466,50100.0
2014-04-09 12:25:00,57.69,57.71,57.66,57.71,363500.0,48.0466,48.0633,48.0216,48.0633,363500.0
2014-04-09 12:30:00,57.7,57.78,57.7,57.74,296700.0,48.0549,48.1216,48.0549,48.0882,296700.0
2014-04-09 12:35:00,57.74,57.75,57.7,57.71,55000.0,48.0882,48.0966,48.0549,48.0633,55000.0
2014-04-09 12:40:00,57.71,57.73,57.69,57.7,42100.0,48.0633,48.0799,48.0466,48.0549,42100.0
2014-04-09 12:45:00,57.71,57.73,57.69,57.69,39400.0,48.0633,48.0799,48.0466,48.0466,39400.0
2014-04-09 12:50:00,57.69,57.69,57.63,57.64,25800.0,48.0466,48.0466,47.9966,48.005,25800.0
2014-04-09 12:55:00,57.64,57.68,57.6,57.64,255600.0,48.005,48.0383,47.9716,48.005,255600.0
2014-04-09 13:00:00,57.64,57.73,57.64,57.7,210200.0,48.005,48.0799,48.005,48.0549,210200.0
2014-04-09 13:05:00,57.71,57.71,57.68,57.69,38600.0,48.0633,48.0633,48.0383,48.0466,38600.0
2014-04-09 13:10:00,57.7,57.71,57.67,57.67,20800.0,48.0549,48.0633,48.0299,48.0299,20800.0
2014-04-09 13:15:00,57.67,57.7,57.66,57.68,57800.0,48.0299,48.0549,48.0216,48.0383,57800.0
2014-04-09 13:20:00,57.69,57.69,57.66,57.67,47700.0,48.0466,48.0466,48.0216,48.0299,47700.0
2014-04-09 13:25:00,57.67,57.67,57.64,57.64,31200.0,48.0299,48.0299,48.005,48.005,31200.0
2014-04-09 13:30:00,57.64,57.64,57.58,57.59,112900.0,48.005,48.005,47.955,47.9633,112900.0
2014-04-09 13:35:00,57.59,57.59,57.56,57.58,44500.0,47.9633,47.9633,47.9383,47.955,44500.0
2014-04-09 13:40:00,57.58,57.58,57.54,57.56,67800.0,47.955,47.955,47.9217,47.9383,67800.0
2014-04-09 13:45:00,57.57,57.57,57.53,57.53,41000.0,47.9467,47.9467,47.9133,47.9133,41000.0
2014-04-09 13:50:00,57.53,57.58,57.52,57.55,64200.0,47.9133,47.955,47.905,47.93,64200.0
2014-04-09 13:55:00,57.55,57.55,57.51,57.51,37500.0,47.93,47.93,47.8967,47.8967,37500.0
2014-04-09 14:00:00,57.52,57.68,57.52,57.68,195200.0,47.905,48.0383,47.905,48.0383,195200.0
2014-04-09 14:05:00,57.68,57.81,57.68,57.8,706600.0,48.0383,48.1465,48.0383,48.1382,706600.0
2014-04-09 14:10:00,57.8,57.83,57.73,57.78,784900.0,48.1382,48.1632,48.0799,48.1216,784900.0
2014-04-09 14:15:00,57.78,57.87,57.78,57.86,93000.0,48.1216,48.1965,48.1216,48.1882,93000.0
2014-04-09 14:20:00,57.86,57.93,57.86,57.92,377600.0,48.1882,48.2465,48.1882,48.2382,377600.0
2014-04-09 14:25:00,57.92,57.98,57.9,57.97,105900.0,48.2382,48.2881,48.2215,48.2798,105900.0
2014-04-09 14:30:00,57.97,58.02,57.96,57.97,207200.0,48.2798,48.3214,48.2715,48.2798,207200.0
2014-04-09 14:35:00,57.98,58.06,57.96,57.97,483200.0,48.2881,48.3548,48.2715,48.2798,483200.0
2014-04-09 14:40:00,57.97,58.01,57.96,58.0,52300.0,48.2798,48.3131,48.2715,48.3048,52300.0
2014-04-09 14:45:00,58.0,58.03,57.98,57.99,54300.0,48.3048,48.3298,48.2881,48.2965,54300.0
2014-04-09 14:50:00,57.99,58.0,57.97,57.97,169100.0,48.2965,48.3048,48.2798,48.2798,169100.0
2014-04-09 14:55:00,57.96,57.98,57.92,57.96,95400.0,48.2715,48.2881,48.2382,48.2715,95400.0
2014-04-09 15:00:00,57.95,57.97,57.92,57.96,54700.0,48.2631,48.2798,48.2382,48.2715,54700.0
2014-04-09 15:05:00,57.96,58.04,57.96,58.02,116500.0,48.2715,48.3381,48.2715,48.3214,116500.0
2014-04-09 15:10:00,58.01,58.06,58.0,58.04,95800.0,48.3131,48.3548,48.3048,48.3381,95800.0
2014-04-09 15:15:00,58.04,58.05,58.02,58.05,60900.0,48.3381,48.3464,48.3214,48.3464,60900.0
2014-04-09 15:20:00,58.05,58.09,58.02,58.04,102700.0,48.3464,48.3797,48.3214,48.3381,102700.0
2014-04-09 15:25:00,58.04,58.05,58.01,58.04,71600.0,48.3381,48.3464,48.3131,48.3381,71600.0
2014-04-09 15:30:00,58.04,58.09,58.01,58.09,91700.0,48.3381,48.3797,48.3131,48.3797,91700.0
2014-04-09 15:35:00,58.09,58.13,58.07,58.1,514400.0,48.3797,48.4131,48.3631,48.3881,514400.0
2014-04-09 15:40:00,58.09,58.11,58.06,58.1,194000.0,48.3797,48.3964,48.3548,48.3881,194000.0
2014-04-09 15:45:00,58.1,58.15,58.09,58.15,171300.0,48.3881,48.4297,48.3797,48.4297,171300.0
2014-04-09 15:50:00,58.15,58.18,58.1,58.12,237800.0,48.4297,48.4547,48.3881,48.4047,237800.0
2014-04-09 15:55:00,58.13,58.19,58.12,58.17,693300.0,48.4131,48.463,48.4047,48.4464,693300.0
2014-04-10 09:30:00,58.16,58.25,58.0,58.17,112100.0,48.438,48.513,48.3048,48.4464,112100.0
2014-04-10 09:35:00,58.16,58.18,58.02,58.04,136500.0,48.438,48.4547,48.3214,48.3381,136500.0
2014-04-10 09:40:00,58.04,58.14,57.99,58.1,154600.0,48.3381,48.4214,48.2965,48.3881,154600.0
2014-04-10 09:45:00,58.11,58.12,57.91,57.91,92700.0,48.3964,48.4047,48.2298,48.2298,92700.0
2014-04-10 09:50:00,57.91,57.93,57.76,57.82,135800.0,48.2298,48.2465,48.1049,48.1549,135800.0
2014-04-10 09:55:00,57.82,57.85,57.74,57.84,186800.0,48.1549,48.1799,48.0882,48.1715,186800.0
2014-04-10 10:00:00,57.85,57.85,57.72,57.72,241400.0,48.1799,48.1799,48.0716,48.0716,241400.0
2014-04-10 10:05:00,57.71,57.73,57.62,57.66,166200.0,48.0633,48.0799,47.9883,48.0216,166200.0
2014-04-10 10:10:00,57.66,57.73,57.57,57.58,121200.0,48.0216,48.0799,47.9467,47.955,121200.0
2014-04-10 10:15:00,57.58,57.58,57.46,57.46,373500.0,47.955,47.955,47.8551,47.8551,373500.0
2014-04-10 10:20:00,57.47,57.58,57.47,57.57,86600.0,47.8634,47.955,47.8634,47.9467,86600.0
2014-04-10 10:25:00,57.56,57.62,57.52,57.61,79300.0,47.9383,47.9883,47.905,47.98,79300.0
2014-04-10 10:30:00,57.63,57.63,57.54,57.58,58700.0,47.9966,47.9966,47.9217,47.955,58700.0
2014-04-10 10:35:00,57.58,57.65,57.54,57.61,49600.0,47.955,48.0133,47.9217,47.98,49600.0
2014-04-10 10:40:00,57.6,57.6,57.51,57.51,67100.0,47.9716,47.9716,47.8967,47.8967,67100.0
2014-04-10 10:45:00,57.51,57.56,57.48,57.5,69100.0,47.8967,47.9383,47.8717,47.8884,69100.0
2014-04-10 10:50:00,57.5,57.52,57.46,57.52,81700.0,47.8884,47.905,47.8551,47.905,81700.0
2014-04-10 10:55:00,57.52,57.55,57.45,57.45,60000.0,47.905,47.93,47.8467,47.8467,60000.0
2014-04-10 11:00:00,57.45,57.47,57.39,57.44,67900.0,47.8467,47.8634,47.7968,47.8384,67900.0
2014-04-10 11:05:00,57.44,57.47,57.39,57.44,101500.0,47.8384,47.8634,47.7968,47.8384,101500.0
2014-04-10 11:10:00,57.43,57.46,57.39,57.44,101200.0,47.8301,47.8551,47.7968,47.8384,101200.0
2014-04-10 11:15:00,57.43,57.44,57.35,57.38,95700.0,47.8301,47.8384,47.7634,47.7884,95700.0
2014-04-10 11:20:00,57.38,57.42,57.36,57.36,289700.0,47.7884,47.8217,47.7718,47.7718,289700.0
2014-04-10 11:25:00,57.36,57.39,57.27,57.28,132100.0,47.7718,47.7968,47.6968,47.7051,132100.0
2014-04-10 11:30:00,57.28,57.31,57.24,57.29,867100.0,47.7051,47.7301,47.6718,47.7135,867100.0
2014-04-10 11:35:00,57.29,57.33,57.24,57.32,60300.0,47.7135,47.7468,47.6718,47.7385,60300.0
2014-04-10 11:40:00,57.32,57.4,57.3,57.4,238400.0,47.7385,47.8051,47.7218,47.8051,238400.0
2014-04-10 11:45:00,57.4,57.41,57.34,57.36,68800.0,47.8051,47.8134,47.7551,47.7718,68800.0
2014-04-10 11:50:00,57.36,57.37,57.3,57.3,51800.0,47.7718,47.7801,47.7218,47.7218,51800.0
2014-04-10 11:55:00,57.3,57.3,57.2,57.21,332700.0,47.7218,47.7218,47.6385,47.6468,332700.0
2014-04-10 12:00:00,57.2,57.23,57.07,57.1,99400.0,47.6385,47.6635,47.5302,47.5552,99400.0
2014-04-10 12:05:00,57.09,57.09,57.01,57.03,289000.0,47.5469,47.5469,47.4803,47.4969,289000.0
2014-04-10 12:10:00,57.02,57.03,56.87,56.93,458200.0,47.4886,47.4969,47.3637,47.4136,458200.0
2014-04-10 12:15:00,56.93,57.01,56.93,56.97,64700.0,47.4136,47.4803,47.4136,47.447,64700.0
2014-04-10 12:20:00,56.98,57.03,56.96,56.98,98800.0,47.4553,47.4969,47.4386,47.4553,98800.0
2014-04-10 12:25:00,56.98,57.01,56.95,56.95,95500.0,47.4553,47.4803,47.4303,47.4303,95500.0
2014-04-10 12:30:00,56.94,57.0,56.92,56.94,73600.0,47.422,47.4719,47.4053,47.422,73600.0
2014-04-10 12:35:00,56.93,56.96,56.91,56.94,44700.0,47.4136,47.4386,47.397,47.422,44700.0
2014-04-10 12:40:00,56.94,56.96,56.85,56.89,98900.0,47.422,47.4386,47.347,47.3803,98900.0
2014-04-10 12:45:00,56.88,56.91,56.84,56.9,180900.0,47.372,47.397,47.3387,47.3887,180900.0
2014-04-10 12:50:00,56.89,56.9,56.83,56.88,126700.0,47.3803,47.3887,47.3304,47.372,126700.0
2014-04-10 12:55:00,56.87,56.87,56.73,56.73,60400.0,47.3637,47.3637,47.2471,47.2471,60400.0
2014-04-10 13:00:00,56.74,56.75,56.69,56.75,52400.0,47.2554,47.2637,47.2138,47.2637,52400.0
2014-04-10 13:05:00,56.75,56.8,56.75,56.76,52500.0,47.2637,47.3054,47.2637,47.2721,52500.0
2014-04-10 13:10:00,56.76,56.78,56.71,56.73,81500.0,47.2721,47.2887,47.2304,47.2471,81500.0
2014-04-10 13:15:00,56.72,56.73,56.58,56.6,242500.0,47.2387,47.2471,47.1222,47.1388,242500.0
2014-04-10 13:20:00,56.6,56.61,56.5,56.53,305100.0,47.1388,47.1471,47.0555,47.0805,305100.0
2014-04-10 13:25:00,56.53,56.6,56.49,56.58,330700.0,47.0805,47.1388,47.0472,47.1222,330700.0
2014-04-10 13:30:00,56.59,56.63,56.54,56.61,64400.0,47.1305,47.1638,47.0888,47.1471,64400.0
2014-04-10 13:35:00,56.61,56.67,56.61,56.64,67200.0,47.1471,47.1971,47.1471,47.1721,67200.0
2014-04-10 13:40:00,56.64,56.65,56.61,56.65,40900.0,47.1721,47.1804,47.1471,47.1804,40900.0
2014-04-10 13:45:00,56.65,56.69,56.61,56.68,94000.0,47.1804,47.2138,47.1471,47.2054,94000.0
2014-04-10 13:50:00,56.68,56.72,56.61,56.71,108700.0,47.2054,47.2387,47.1471,47.2304,108700.0
2014-04-10 13:55:00,56.7,56.75,56.68,56.73,79900.0,47.2221,47.2637,47.2054,47.2471,79900.0
2014-04-10 14:00:00,56.72,56.76,56.7,56.75,63100.0,47.2387,47.2721,47.2221,47.2637,63100.0
2014-04-10 14:05:00,56.75,56.82,56.75,56.77,332600.0,47.2637,47.322,47.2637,47.2804,332600.0
2014-04-10 14:10:00,56.77,56.82,56.75,56.82,259900.0,47.2804,47.322,47.2637,47.322,259900.0
2014-04-10 14:15:00,56.82,56.83,56.72,56.76,107200.0,47.322,47.3304,47.2387,47.2721,107200.0
2014-04-10 14:20:00,56.75,56.76,56.72,56.75,118700.0,47.2637,47.2721,47.2387,47.2637,118700.0
2014-04-10 14:25:00,56.75,56.75,56.65,56.67,107300.0,47.2637,47.2637,47.1804,47.1971,107300.0
2014-04-10 14:30:00,56.66,56.67,56.59,56.61,82700.0,47.1888,47.1971,47.1305,47.1471,82700.0
2014-04-10 14:35:00,56.61,56.65,56.55,56.64,220000.0,47.1471,47.1804,47.0972,47.1721,220000.0
2014-04-10 14:40:00,56.63,56.68,56.63,56.63,368400.0,47.1638,47.2054,47.1638,47.1638,368400.0
2014-04-10 14:45:00,56.62,56.63,56.42,56.45,749600.0,47.1555,47.1638,46.9889,47.0139,749600.0
2014-04-10 14:50:00,56.45,56.54,56.43,56.48,291900.0,47.0139,47.0888,46.9972,47.0389,291900.0
2014-04-10 14:55:00,56.47,56.51,56.44,56.46,687000.0,47.0305,47.0639,47.0056,47.0222,687000.0
2014-04-10 15:00:00,56.45,56.45,56.28,56.3,645800.0,47.0139,47.0139,46.8723,46.889,645800.0
2014-04-10 15:05:00,56.29,56.29,56.14,56.14,513300.0,46.8806,46.8806,46.7557,46.7557,513300.0
2014-04-10 15:10:00,56.14,56.26,56.11,56.24,218600.0,46.7557,46.8556,46.7307,46.839,218600.0
2014-04-10 15:15:00,56.24,56.35,56.23,56.35,152100.0,46.839,46.9306,46.8307,46.9306,152100.0
2014-04-10 15:20:00,56.34,56.34,56.23,56.27,306800.0,46.9223,46.9223,46.8307,46.864,306800.0
2014-04-10 15:25:00,56.27,56.33,56.24,56.29,218300.0,46.864,46.9139,46.839,46.8806,218300.0
2014-04-10 15:30:00,56.28,56.36,56.25,56.32,203700.0,46.8723,46.9389,46.8473,46.9056,203700.0
2014-04-10 15:35:00,56.33,56.37,56.32,56.34,236900.0,46.9139,46.9473,46.9056,46.9223,236900.0
2014-04-10 15:40:00,56.33,56.4,56.29,56.4,240600.0,46.9139,46.9722,46.8806,46.9722,240600.0
2014-04-10 15:45:00,56.39,56.5,56.38,56.5,248200.0,46.9639,47.0555,46.9556,47.0555,248200.0
2014-04-10 15:50:00,56.49,56.49,56.39,56.41,372100.0,47.0472,47.0472,46.9639,46.9806,372100.0
2014-04-10 15:55:00,56.41,56.46,56.27,56.29,1128900.0,46.9806,47.0222,46.864,46.8806,1128900.0
2014-04-11 09:30:00,55.99,55.99,55.56,55.76,820200.0,46.6308,46.6308,46.2727,46.4392,820200.0
2014-04-11 09:35:00,55.76,55.83,55.71,55.81,865000.0,46.4392,46.4975,46.3976,46.4809,865000.0
2014-04-11 09:40:00,55.8,56.08,55.8,56.08,299000.0,46.4725,46.7057,46.4725,46.7057,299000.0
2014-04-11 09:45:00,56.11,56.12,55.85,56.02,519000.0,46.7307,46.739,46.5142,46.6558,519000.0
2014-04-11 09:50:00,56.01,56.29,56.0,56.26,224500.0,46.6474,46.8806,46.6391,46.8556,224500.0
2014-04-11 09:55:00,56.27,56.29,56.05,56.05,178400.0,46.864,46.8806,46.6807,46.6807,178400.0
2014-04-11 10:00:00,56.05,56.14,55.97,55.97,184200.0,46.6807,46.7557,46.6141,46.6141,184200.0
2014-04-11 10:05:00,55.97,56.05,55.86,55.86,298000.0,46.6141,46.6807,46.5225,46.5225,298000.0
2014-04-11 10:10:00,55.87,55.96,55.78,55.8,279500.0,46.5308,46.6058,46.4559,46.4725,279500.0
2014-04-11 10:15:00,55.81,55.85,55.72,55.76,212000.0,46.4809,46.5142,46.4059,46.4392,212000.0
2014-04-11 10:20:00,55.75,55.93,55.75,55.91,359900.0,46.4309,46.5808,46.4309,46.5641,359900.0
2014-04-11 10:25:00,55.92,56.08,55.92,56.05,88100.0,46.5725,46.7057,46.5725,46.6807,88100.0
2014-04-11 10:30:00,56.04,56.21,55.96,56.18,397300.0,46.6724,46.814,46.6058,46.789,397300.0
2014-04-11 10:35:00,56.18,56.33,56.15,56.22,160000.0,46.789,46.9139,46.764,46.8223,160000.0
2014-04-11 10:40:00,56.22,56.38,56.19,56.23,217000.0,46.8223,46.9556,46.7973,46.8307,217000.0
2014-04-11 10:45:00,56.23,56.35,56.16,56.3,132000.0,46.8307,46.9306,46.7724,46.889,132000.0
2014-04-11 10:50:00,56.29,56.51,56.27,56.5,132000.0,46.8806,47.0639,46.864,47.0555,132000.0
2014-04-11 10:55:00,56.51,56.64,56.5,56.53,348600.0,47.0639,47.1721,47.0555,47.0805,348600.0
2014-04-11 11:00:00,56.53,56.55,56.45,56.48,143200.0,47.0805,47.0972,47.0139,47.0389,143200.0
2014-04-11 11:05:00,56.48,56.5,56.4,56.41,100100.0,47.0389,47.0555,46.9722,46.9806,100100.0
2014-04-11 11:10:00,56.41,56.54,56.38,56.54,89100.0,46.9806,47.0888,46.9556,47.0888,89100.0
2014-04-11 11:15:00,56.55,56.69,56.54,56.66,711400.0,47.0972,47.2138,47.0888,47.1888,711400.0
2014-04-11 11:20:00,56.66,56.66,56.49,56.53,103000.0,47.1888,47.1888,47.0472,47.0805,103000.0
2014-04-11 11:25:00,56.53,56.55,56.48,56.55,133600.0,47.0805,47.0972,47.0389,47.0972,133600.0
2014-04-11 11:30:00,56.55,56.55,56.46,56.51,77500.0,47.0972,47.0972,47.0222,47.0639,77500.0
2014-04-11 11:35:00,56.52,56.56,56.37,56.44,197600.0,47.0722,47.1055,46.9473,47.0056,197600.0
2014-04-11 11:40:00,56.44,56.44,56.31,56.32,84300.0,47.0056,47.0056,46.8973,46.9056,84300.0
2014-04-11 11:45:00,56.33,56.33,56.19,56.25,110700.0,46.9139,46.9139,46.7973,46.8473,110700.0
2014-04-11 11:50:00,56.25,56.32,56.23,56.27,125400.0,46.8473,46.9056,46.8307,46.864,125400.0
2014-04-11 11:55:00,56.27,56.29,56.21,56.29,108000.0,46.864,46.8806,46.814,46.8806,108000.0
2014-04-11 12:00:00,56.29,56.44,56.29,56.42,71900.0,46.8806,47.0056,46.8806,46.9889,71900.0
2014-04-11 12:05:00,56.43,56.44,56.35,56.35,95800.0,46.9972,47.0056,46.9306,46.9306,95800.0
2014-04-11 12:10:00,56.36,56.37,56.23,56.24,58400.0,46.9389,46.9473,46.8307,46.839,58400.0
2014-04-11 12:15:00,56.24,56.35,56.21,56.34,118900.0,46.839,46.9306,46.814,46.9223,118900.0
2014-04-11 12:20:00,56.33,56.33,56.25,56.3,111600.0,46.9139,46.9139,46.8473,46.889,111600.0
2014-04-11 12:25:00,56.3,56.35,56.3,56.31,61400.0,46.889,46.9306,46.889,46.8973,61400.0
2014-04-11 12:30:00,56.32,56.33,56.29,56.31,44500.0,46.9056,46.9139,46.8806,46.8973,44500.0
2014-04-11 12:35:00,56.31,56.36,56.31,56.36,19400.0,46.8973,46.9389,46.8973,46.9389,19400.0
2014-04-11 12:40:00,56.36,56.43,56.36,56.4,47800.0,46.9389,46.9972,46.9389,46.9722,47800.0
2014-04-11 12:45:00,56.4,56.42,56.36,56.4,24800.0,46.9722,46.9889,46.9389,46.9722,24800.0
2014-04-11 12:50:00,56.39,56.4,56.33,56.34,44900.0,46.9639,46.9722,46.9139,46.9223,44900.0
2014-04-11 12:55:00,56.33,56.38,56.33,56.38,35300.0,46.9139,46.9556,46.9139,46.9556,35300.0
2014-04-11 13:00:00,56.38,56.41,56.33,56.33,34700.0,46.9556,46.9806,46.9139,46.9139,34700.0
2014-04-11 13:05:00,56.32,56.32,56.18,56.23,76400.0,46.9056,46.9056,46.789,46.8307,76400.0
2014-04-11 13:10:00,56.22,56.29,56.21,56.23,39100.0,46.8223,46.8806,46.814,46.8307,39100.0
2014-04-11 13:15:00,56.23,56.26,56.21,56.23,179000.0,46.8307,46.8556,46.814,46.8307,179000.0
2014-04-11 13:20:00,56.23,56.27,56.18,56.21,139500.0,46.8307,46.864,46.789,46.814,139500.0
2014-04-11 13:25:00,56.21,56.24,56.17,56.22,122600.0,46.814,46.839,46.7807,46.8223,122600.0
2014-04-11 13:30:00,56.21,56.22,56.14,56.22,130200.0,46.814,46.8223,46.7557,46.8223,130200.0
2014-04-11 13:35:00,56.21,56.21,56.15,56.2,38600.0,46.814,46.814,46.764,46.8057,38600.0
2014-04-11 13:40:00,56.2,56.26,56.2,56.22,35500.0,46.8057,46.8556,46.8057,46.8223,35500.0
2014-04-11 13:45:00,56.22,56.3,56.22,56.24,52000.0,46.8223,46.889,46.8223,46.839,52000.0
2014-04-11 13:50:00,56.25,56.26,56.19,56.19,45300.0,46.8473,46.8556,46.7973,46.7973,45300.0
2014-04-11 13:55:00,56.19,56.19,56.07,56.07,45300.0,46.7973,46.7973,46.6974,46.6974,45300.0
2014-04-11 14:00:00,56.07,56.13,56.04,56.07,128600.0,46.6974,46.7474,46.6724,46.6974,128600.0
2014-04-11 14:05:00,56.08,56.14,56.08,56.12,68900.0,46.7057,46.7557,46.7057,46.739,68900.0
2014-04-11 14:10:00,56.11,56.11,55.98,55.99,51700.0,46.7307,46.7307,46.6224,46.6308,51700.0
2014-04-11 14:15:00,55.99,56.04,55.98,56.01,132800.0,46.6308,46.6724,46.6224,46.6474,132800.0
2014-04-11 14:20:00,56.01,56.04,55.98,56.0,264700.0,46.6474,46.6724,46.6224,46.6391,264700.0
2014-04-11 14:25:00,56.0,56.04,55.95,55.97,171300.0,46.6391,46.6724,46.5975,46.6141,171300.0
2014-04-11 14:30:00,55.97,55.99,55.94,55.96,73200.0,46.6141,46.6308,46.5891,46.6058,73200.0
2014-04-11 14:35:00,55.96,55.97,55.85,55.85,58500.0,46.6058,46.6141,46.5142,46.5142,58500.0
2014-04-11 14:40:00,55.86,55.87,55.79,55.8,93800.0,46.5225,46.5308,46.4642,46.4725,93800.0
2014-04-11 14:45:00,55.8,55.84,55.74,55.75,257400.0,46.4725,46.5058,46.4226,46.4309,257400.0
2014-04-11 14:50:00,55.75,55.87,55.75,55.86,153800.0,46.4309,46.5308,46.4309,46.5225,153800.0
2014-04-11 14:55:00,55.87,55.89,55.83,55.83,93000.0,46.5308,46.5475,46.4975,46.4975,93000.0
2014-04-11 15:00:00,55.83,55.83,55.7,55.74,106900.0,46.4975,46.4975,46.3892,46.4226,106900.0
2014-04-11 15:05:00,55.75,55.82,55.69,55.82,106600.0,46.4309,46.4892,46.3809,46.4892,106600.0
2014-04-11 15:10:00,55.81,55.81,55.71,55.73,135300.0,46.4809,46.4809,46.3976,46.4142,135300.0
2014-04-11 15:15:00,55.74,55.79,55.71,55.76,219300.0,46.4226,46.4642,46.3976,46.4392,219300.0
2014-04-11 15:20:00,55.75,55.92,55.75,55.92,395300.0,46.4309,46.5725,46.4309,46.5725,395300.0
2014-04-11 15:25:00,55.94,55.94,55.84,55.87,175900.0,46.5891,46.5891,46.5058,46.5308,175900.0
2014-04-11 15:30:00,55.86,55.87,55.79,55.83,129600.0,46.5225,46.5308,46.4642,46.4975,129600.0
2014-04-11 15:35:00,55.84,55.88,55.8,55.85,188600.0,46.5058,46.5392,46.4725,46.5142,188600.0
2014-04-11 15:40:00,55.85,55.95,55.84,55.88,120000.0,46.5142,46.5975,46.5058,46.5392,120000.0
2014-04-11 15:45:00,55.87,55.89,55.81,55.86,156600.0,46.5308,46.5475,46.4809,46.5225,156600.0
2014-04-11 15:50:00,55.86,55.86,55.72,55.75,286500.0,46.5225,46.5225,46.4059,46.4309,286500.0
2014-04-11 15:55:00,55.74,55.82,55.72,55.72,747400.0,46.4226,46.4892,46.4059,46.4059,747400.0
2014-04-14 09:30:00,56.09,56.18,55.95,56.14,179200.0,46.7141,46.789,46.5975,46.7557,179200.0
2014-04-14 09:35:00,56.13,56.24,56.12,56.17,314700.0,46.7474,46.839,46.739,46.7807,314700.0
2014-04-14 09:40:00,56.17,56.3,56.16,56.25,285500.0,46.7807,46.889,46.7724,46.8473,285500.0
2014-04-14 09:45:00,56.24,56.26,56.04,56.13,159700.0,46.839,46.8556,46.6724,46.7474,159700.0
2014-04-14 09:50:00,56.12,56.13,55.91,55.91,124900.0,46.739,46.7474,46.5641,46.5641,124900.0
2014-04-14 09:55:00,55.91,55.98,55.88,55.92,367800.0,46.5641,46.6224,46.5392,46.5725,367800.0
2014-04-14 10:00:00,55.92,56.06,55.87,55.99,162700.0,46.5725,46.6891,46.5308,46.6308,162700.0
2014-04-14 10:05:00,55.99,56.11,55.94,56.07,144700.0,46.6308,46.7307,46.5891,46.6974,144700.0
2014-04-14 10:10:00,56.07,56.07,55.93,55.99,207600.0,46.6974,46.6974,46.5808,46.6308,207600.0
2014-04-14 10:15:00,55.99,56.03,55.93,55.96,119600.0,46.6308,46.6641,46.5808,46.6058,119600.0
2014-04-14 10:20:00,55.95,55.95,55.86,55.9,219200.0,46.5975,46.5975,46.5225,46.5558,219200.0
2014-04-14 10:25:00,55.89,55.96,55.88,55.94,86700.0,46.5475,46.6058,46.5392,46.5891,86700.0
2014-04-14 10:30:00,55.94,56.05,55.91,56.05,88900.0,46.5891,46.6807,46.5641,46.6807,88900.0
2014-04-14 10:35:00,56.06,56.17,56.03,56.16,79200.0,46.6891,46.7807,46.6641,46.7724,79200.0
2014-04-14 10:40:00,56.17,56.27,56.14,56.26,84200.0,46.7807,46.864,46.7557,46.8556,84200.0
2014-04-14 10:45:00,56.26,56.29,56.21,56.22,114500.0,46.8556,46.8806,46.814,46.8223,114500.0
2014-04-14 10:50:00,56.22,56.32,56.21,56.31,84900.0,46.8223,46.9056,46.814,46.8973,84900.0
2014-04-14 10:55:00,56.31,56.34,56.28,56.31,68000.0,46.8973,46.9223,46.8723,46.8973,68000.0
2014-04-14 11:00:00,56.32,56.33,56.24,56.24,51700.0,46.9056,46.9139,46.839,46.839,51700.0
2014-04-14 11:05:00,56.24,56.26,56.17,56.2,45100.0,46.839,46.8556,46.7807,46.8057,45100.0
2014-04-14 11:10:00,56.2,56.23,56.14,56.23,93400.0,46.8057,46.8307,46.7557,46.8307,93400.0
2014-04-14 11:15:00,56.23,56.25,56.2,56.22,33300.0,46.8307,46.8473,46.8057,46.8223,33300.0
2014-04-14 11:20:00,56.22,56.22,56.14,56.14,29700.0,46.8223,46.8223,46.7557,46.7557,29700.0
2014-04-14 11:25:00,56.15,56.18,56.13,56.14,30200.0,46.764,46.789,46.7474,46.7557,30200.0
2014-04-14 11:30:00,56.13,56.23,56.11,56.2,96200.0,46.7474,46.8307,46.7307,46.8057,96200.0
2014-04-14 11:35:00,56.2,56.21,56.18,56.2,32700.0,46.8057,46.814,46.789,46.8057,32700.0
2014-04-14 11:40:00,56.19,56.19,56.15,56.18,23800.0,46.7973,46.7973,46.764,46.789,23800.0
2014-04-14 11:45:00,56.18,56.19,56.11,56.15,25600.0,46.789,46.7973,46.7307,46.764,25600.0
2014-04-14 11:50:00,56.14,56.15,56.09,56.1,25900.0,46.7557,46.764,46.7141,46.7224,25900.0
2014-04-14 11:55:00,56.1,56.11,55.98,55.98,48200.0,46.7224,46.7307,46.6224,46.6224,48200.0
2014-04-14 12:00:00,55.97,56.01,55.96,56.0,34400.0,46.6141,46.6474,46.6058,46.6391,34400.0
2014-04-14 12:05:00,56.0,56.0,55.95,55.98,43400.0,46.6391,46.6391,46.5975,46.6224,43400.0
2014-04-14 12:10:00,55.98,56.05,55.98,56.03,40100.0,46.6224,46.6807,46.6224,46.6641,40100.0
2014-04-14 12:15:00,56.03,56.11,56.03,56.09,33100.0,46.6641,46.7307,46.6641,46.7141,33100.0
2014-04-14 12:20:00,56.08,56.1,56.06,56.09,29300.0,46.7057,46.7224,46.6891,46.7141,29300.0
2014-04-14 12:25:00,56.09,56.13,56.07,56.13,17200.0,46.7141,46.7474,46.6974,46.7474,17200.0
2014-04-14 12:30:00,56.14,56.16,56.11,56.15,30500.0,46.7557,46.7724,46.7307,46.764,30500.0
2014-04-14 12:35:00,56.15,56.23,56.15,56.16,50100.0,46.764,46.8307,46.764,46.7724,50100.0
2014-04-14 12:40:00,56.16,56.17,56.12,56.12,14600.0,46.7724,46.7807,46.739,46.739,14600.0
2014-04-14 12:45:00,56.12,56.14,56.09,56.14,30100.0,46.739,46.7557,46.7141,46.7557,30100.0
2014-04-14 12:50:00,56.13,56.15,56.12,56.15,15100.0,46.7474,46.764,46.739,46.764,15100.0
2014-04-14 12:55:00,56.15,56.15,56.11,56.12,87900.0,46.764,46.764,46.7307,46.739,87900.0
2014-04-14 13:00:00,56.12,56.12,56.05,56.09,42400.0,46.739,46.739,46.6807,46.7141,42400.0
2014-04-14 13:05:00,56.09,56.11,56.09,56.09,24000.0,46.7141,46.7307,46.7141,46.7141,24000.0
2014-04-14 13:10:00,56.09,56.09,56.03,56.03,144200.0,46.7141,46.7141,46.6641,46.6641,144200.0
2014-04-14 13:15:00,56.02,56.04,55.99,56.01,43500.0,46.6558,46.6724,46.6308,46.6474,43500.0
2014-04-14 13:20:00,56.01,56.01,55.94,55.96,44000.0,46.6474,46.6474,46.5891,46.6058,44000.0
2014-04-14 13:25:00,55.97,55.98,55.93,55.93,27400.0,46.6141,46.6224,46.5808,46.5808,27400.0
2014-04-14 13:30:00,55.92,55.98,55.9,55.95,72600.0,46.5725,46.6224,46.5558,46.5975,72600.0
2014-04-14 13:35:00,55.95,56.03,55.94,56.01,41500.0,46.5975,46.6641,46.5891,46.6474,41500.0
2014-04-14 13:40:00,56.0,56.01,55.97,56.0,26300.0,46.6391,46.6474,46.6141,46.6391,26300.0
2014-04-14 13:45:00,56.0,56.01,55.92,55.93,50400.0,46.6391,46.6474,46.5725,46.5808,50400.0
2014-04-14 13:50:00,55.93,55.94,55.88,55.88,43800.0,46.5808,46.5891,46.5392,46.5392,43800.0
2014-04-14 13:55:00,55.88,55.88,55.83,55.83,21500.0,46.5392,46.5392,46.4975,46.4975,21500.0
2014-04-14 14:00:00,55.83,55.84,55.76,55.78,91100.0,46.4975,46.5058,46.4392,46.4559,91100.0
2014-04-14 14:05:00,55.79,55.89,55.79,55.87,95600.0,46.4642,46.5475,46.4642,46.5308,95600.0
2014-04-14 14:10:00,55.87,55.88,55.84,55.86,49300.0,46.5308,46.5392,46.5058,46.5225,49300.0
2014-04-14 14:15:00,55.86,55.88,55.79,55.79,50400.0,46.5225,46.5392,46.4642,46.4642,50400.0
2014-04-14 14:20:00,55.78,55.79,55.66,55.7,139200.0,46.4559,46.4642,46.3559,46.3892,139200.0
2014-04-14 14:25:00,55.7,55.71,55.65,55.66,202300.0,46.3892,46.3976,46.3476,46.3559,202300.0
2014-04-14 14:30:00,55.65,55.71,55.61,55.68,109100.0,46.3476,46.3976,46.3143,46.3726,109100.0
2014-04-14 14:35:00,55.68,55.74,55.66,55.71,48900.0,46.3726,46.4226,46.3559,46.3976,48900.0
2014-04-14 14:40:00,55.71,55.75,55.66,55.74,90600.0,46.3976,46.4309,46.3559,46.4226,90600.0
2014-04-14 14:45:00,55.75,55.76,55.7,55.73,44200.0,46.4309,46.4392,46.3892,46.4142,44200.0
2014-04-14 14:50:00,55.73,55.75,55.68,55.71,44600.0,46.4142,46.4309,46.3726,46.3976,44600.0
2014-04-14 14:55:00,55.71,55.71,55.64,55.64,77600.0,46.3976,46.3976,46.3393,46.3393,77600.0
2014-04-14 15:00:00,55.64,55.65,55.58,55.58,137300.0,46.3393,46.3476,46.2893,46.2893,137300.0
2014-04-14 15:05:00,55.59,55.61,55.54,55.54,79600.0,46.2976,46.3143,46.256,46.256,79600.0
2014-04-14 15:10:00,55.54,55.57,55.39,55.4,214200.0,46.256,46.281,46.1311,46.1394,214200.0
2014-04-14 15:15:00,55.4,55.5,55.4,55.5,79700.0,46.1394,46.2227,46.1394,46.2227,79700.0
2014-04-14 15:20:00,55.49,55.6,55.49,55.59,96500.0,46.2144,46.306,46.2144,46.2976,96500.0
2014-04-14 15:25:00,55.59,55.63,55.54,55.63,119000.0,46.2976,46.331,46.256,46.331,119000.0
2014-04-14 15:30:00,55.64,55.75,55.64,55.74,167600.0,46.3393,46.4309,46.3393,46.4226,167600.0
2014-04-14 15:35:00,55.74,55.85,55.7,55.83,296900.0,46.4226,46.5142,46.3892,46.4975,296900.0
2014-04-14 15:40:00,55.83,55.87,55.79,55.87,114000.0,46.4975,46.5308,46.4642,46.5308,114000.0
2014-04-14 15:45:00,55.87,55.99,55.86,55.97,186600.0,46.5308,46.6308,46.5225,46.6141,186600.0
2014-04-14 15:50:00,55.96,56.03,55.93,55.93,966700.0,46.6058,46.6641,46.5808,46.5808,966700.0
2014-04-14 15:55:00,55.94,56.04,55.94,55.98,895800.0,46.5891,46.6724,46.5891,46.6224,895800.0
2014-04-15 09:30:00,56.24,56.39,56.19,56.23,146500.0,46.839,46.9639,46.7973,46.8307,146500.0
2014-04-15 09:35:00,56.22,56.57,56.2,56.57,225800.0,46.8223,47.1138,46.8057,47.1138,225800.0
2014-04-15 09:40:00,56.6,56.65,56.57,56.62,440100.0,47.1388,47.1804,47.1138,47.1555,440100.0
2014-04-15 09:45:00,56.63,56.7,56.62,56.69,501200.0,47.1638,47.2221,47.1555,47.2138,501200.0
2014-04-15 09:50:00,56.7,56.74,56.66,56.67,114900.0,47.2221,47.2554,47.1888,47.1971,114900.0
2014-04-15 09:55:00,56.67,56.67,56.55,56.58,91200.0,47.1971,47.1971,47.0972,47.1222,91200.0
2014-04-15 10:00:00,56.58,56.62,56.42,56.46,156000.0,47.1222,47.1555,46.9889,47.0222,156000.0
2014-04-15 10:05:00,56.45,56.45,56.38,56.41,442400.0,47.0139,47.0139,46.9556,46.9806,442400.0
2014-04-15 10:10:00,56.41,56.41,56.19,56.21,92100.0,46.9806,46.9806,46.7973,46.814,92100.0
2014-04-15 10:15:00,56.2,56.33,56.17,56.19,130900.0,46.8057,46.9139,46.7807,46.7973,130900.0
2014-04-15 10:20:00,56.19,56.29,56.13,56.18,186300.0,46.7973,46.8806,46.7474,46.789,186300.0
2014-04-15 10:25:00,56.18,56.28,56.14,56.16,205100.0,46.789,46.8723,46.7557,46.7724,205100.0
2014-04-15 10:30:00,56.15,56.15,56.05,56.13,329900.0,46.764,46.764,46.6807,46.7474,329900.0
2014-04-15 10:35:00,56.12,56.18,56.05,56.07,201100.0,46.739,46.789,46.6807,46.6974,201100.0
2014-04-15 10:40:00,56.08,56.13,56.03,56.03,78500.0,46.7057,46.7474,46.6641,46.6641,78500.0
2014-04-15 10:45:00,56.02,56.16,56.02,56.08,90400.0,46.6558,46.7724,46.6558,46.7057,90400.0
2014-04-15 10:50:00,56.07,56.16,56.05,56.11,537800.0,46.6974,46.7724,46.6807,46.7307,537800.0
2014-04-15 10:55:00,56.11,56.19,56.07,56.14,218500.0,46.7307,46.7973,46.6974,46.7557,218500.0
2014-04-15 11:00:00,56.13,56.13,56.01,56.04,155400.0,46.7474,46.7474,46.6474,46.6724,155400.0
2014-04-15 11:05:00,56.04,56.13,55.97,56.01,205800.0,46.6724,46.7474,46.6141,46.6474,205800.0
2014-04-15 11:10:00,56.0,56.04,55.93,55.93,157900.0,46.6391,46.6724,46.5808,46.5808,157900.0
2014-04-15 11:15:00,55.94,56.05,55.9,56.02,247500.0,46.5891,46.6807,46.5558,46.6558,247500.0
2014-04-15 11:20:00,56.01,56.1,55.97,56.03,197100.0,46.6474,46.7224,46.6141,46.6641,197100.0
2014-04-15 11:25:00,56.04,56.06,55.93,55.96,76000.0,46.6724,46.6891,46.5808,46.6058,76000.0
2014-04-15 11:30:00,55.96,56.12,55.93,56.08,164600.0,46.6058,46.739,46.5808,46.7057,164600.0
2014-04-15 11:35:00,56.08,56.08,56.01,56.02,58900.0,46.7057,46.7057,46.6474,46.6558,58900.0
2014-04-15 11:40:00,56.01,56.02,55.9,55.92,114400.0,46.6474,46.6558,46.5558,46.5725,114400.0
2014-04-15 11:45:00,55.91,55.91,55.77,55.77,195500.0,46.5641,46.5641,46.4475,46.4475,195500.0
2014-04-15 11:50:00,55.76,55.82,55.75,55.8,90500.0,46.4392,46.4892,46.4309,46.4725,90500.0
2014-04-15 11:55:00,55.8,55.81,55.65,55.75,140300.0,46.4725,46.4809,46.3476,46.4309,140300.0
2014-04-15 12:00:00,55.74,55.74,55.61,55.68,109300.0,46.4226,46.4226,46.3143,46.3726,109300.0
2014-04-15 12:05:00,55.68,55.68,55.59,55.67,97700.0,46.3726,46.3726,46.2976,46.3643,97700.0
2014-04-15 12:10:00,55.67,55.75,55.62,55.73,136400.0,46.3643,46.4309,46.3226,46.4142,136400.0
2014-04-15 12:15:00,55.74,55.75,55.68,55.73,59000.0,46.4226,46.4309,46.3726,46.4142,59000.0
2014-04-15 12:20:00,55.73,55.77,55.62,55.63,71800.0,46.4142,46.4475,46.3226,46.331,71800.0
2014-04-15 12:25:00,55.64,55.7,55.59,55.69,88800.0,46.3393,46.3892,46.2976,46.3809,88800.0
2014-04-15 12:30:00,55.68,55.72,55.63,55.63,58800.0,46.3726,46.4059,46.331,46.331,58800.0
2014-04-15 12:35:00,55.63,55.7,55.62,55.65,172500.0,46.331,46.3892,46.3226,46.3476,172500.0
2014-04-15 12:40:00,55.65,55.72,55.65,55.66,167100.0,46.3476,46.4059,46.3476,46.3559,167100.0
2014-04-15 12:45:00,55.66,55.67,55.55,55.56,57400.0,46.3559,46.3643,46.2643,46.2727,57400.0
2014-04-15 12:50:00,55.56,55.57,55.51,55.55,49600.0,46.2727,46.281,46.231,46.2643,49600.0
2014-04-15 12:55:00,55.56,55.56,55.43,55.46,63300.0,46.2727,46.2727,46.1644,46.1894,63300.0
2014-04-15 13:00:00,55.45,55.58,55.42,55.57,166500.0,46.181,46.2893,46.1561,46.281,166500.0
2014-04-15 13:05:00,55.57,55.6,55.54,55.55,86500.0,46.281,46.306,46.256,46.2643,86500.0
2014-04-15 13:10:00,55.55,55.56,55.48,55.56,74800.0,46.2643,46.2727,46.206,46.2727,74800.0
2014-04-15 13:15:00,55.57,55.71,55.56,55.69,92100.0,46.281,46.3976,46.2727,46.3809,92100.0
2014-04-15 13:20:00,55.68,55.7,55.57,55.61,120000.0,46.3726,46.3892,46.281,46.3143,120000.0
2014-04-15 13:25:00,55.61,55.7,55.55,55.7,65200.0,46.3143,46.3892,46.2643,46.3892,65200.0
2014-04-15 13:30:00,55.7,55.81,55.67,55.81,144800.0,46.3892,46.4809,46.3643,46.4809,144800.0
2014-04-15 13:35:00,55.81,55.9,55.8,55.82,76800.0,46.4809,46.5558,46.4725,46.4892,76800.0
2014-04-15 13:40:00,55.82,55.91,55.82,55.89,355200.0,46.4892,46.5641,46.4892,46.5475,355200.0
2014-04-15 13:45:00,55.88,55.92,55.84,55.88,394400.0,46.5392,46.5725,46.5058,46.5392,394400.0
2014-04-15 13:50:00,55.87,55.93,55.86,55.89,94300.0,46.5308,46.5808,46.5225,46.5475,94300.0
2014-04-15 13:55:00,55.9,56.02,55.87,55.99,111300.0,46.5558,46.6558,46.5308,46.6308,111300.0
2014-04-15 14:00:00,55.99,56.07,55.99,56.06,90900.0,46.6308,46.6974,46.6308,46.6891,90900.0
2014-04-15 14:05:00,56.06,56.12,56.05,56.07,196700.0,46.6891,46.739,46.6807,46.6974,196700.0
2014-04-15 14:10:00,56.07,56.12,56.01,56.1,140100.0,46.6974,46.739,46.6474,46.7224,140100.0
2014-04-15 14:15:00,56.1,56.14,56.05,56.06,92700.0,46.7224,46.7557,46.6807,46.6891,92700.0
2014-04-15 14:20:00,56.05,56.11,56.02,56.1,76400.0,46.6807,46.7307,46.6558,46.7224,76400.0
2014-04-15 14:25:00,56.1,56.16,56.06,56.12,60800.0,46.7224,46.7724,46.6891,46.739,60800.0
2014-04-15 14:30:00,56.12,56.25,56.11,56.25,84900.0,46.739,46.8473,46.7307,46.8473,84900.0
2014-04-15 14:35:00,56.26,56.34,56.22,56.33,84200.0,46.8556,46.9223,46.8223,46.9139,84200.0
2014-04-15 14:40:00,56.34,56.38,56.3,56.34,81900.0,46.9223,46.9556,46.889,46.9223,81900.0
2014-04-15 14:45:00,56.34,56.43,56.34,56.42,117100.0,46.9223,46.9972,46.9223,46.9889,117100.0
2014-04-15 14:50:00,56.42,56.53,56.42,56.49,438600.0,46.9889,47.0805,46.9889,47.0472,438600.0
2014-04-15 14:55:00,56.49,56.5,56.37,56.37,114800.0,47.0472,47.0555,46.9473,46.9473,114800.0
2014-04-15 15:00:00,56.37,56.43,56.35,56.36,158700.0,46.9473,46.9972,46.9306,46.9389,158700.0
2014-04-15 15:05:00,56.36,56.37,56.26,56.3,155100.0,46.9389,46.9473,46.8556,46.889,155100.0
2014-04-15 15:10:00,56.29,56.46,56.28,56.46,238000.0,46.8806,47.0222,46.8723,47.0222,238000.0
2014-04-15 15:15:00,56.45,56.56,56.41,56.56,267200.0,47.0139,47.1055,46.9806,47.1055,267200.0
2014-04-15 15:20:00,56.57,56.6,56.52,56.58,410500.0,47.1138,47.1388,47.0722,47.1222,410500.0
2014-04-15 15:25:00,56.57,56.66,56.52,56.66,753400.0,47.1138,47.1888,47.0722,47.1888,753400.0
2014-04-15 15:30:00,56.66,56.67,56.61,56.64,651200.0,47.1888,47.1971,47.1471,47.1721,651200.0
2014-04-15 15:35:00,56.64,56.66,56.55,56.56,215600.0,47.1721,47.1888,47.0972,47.1055,215600.0
2014-04-15 15:40:00,56.56,56.57,56.47,56.48,720900.0,47.1055,47.1138,47.0305,47.0389,720900.0
2014-04-15 15:45:00,56.48,56.64,56.48,56.62,570500.0,47.0389,47.1721,47.0389,47.1555,570500.0
2014-04-15 15:50:00,56.62,56.68,56.62,56.66,185600.0,47.1555,47.2054,47.1555,47.1888,185600.0
2014-04-15 15:55:00,56.66,56.67,56.55,56.61,504900.0,47.1888,47.1971,47.0972,47.1471,504900.0
2014-04-16 09:30:00,57.11,57.21,56.87,56.9,951000.0,47.5636,47.6468,47.3637,47.3887,951000.0
2014-04-16 09:35:00,56.91,57.02,56.8,56.8,535000.0,47.397,47.4886,47.3054,47.3054,535000.0
2014-04-16 09:40:00,56.8,56.91,56.75,56.82,370400.0,47.3054,47.397,47.2637,47.322,370400.0
2014-04-16 09:45:00,56.83,56.87,56.73,56.73,390100.0,47.3304,47.3637,47.2471,47.2471,390100.0
2014-04-16 09:50:00,56.72,56.75,56.62,56.67,159300.0,47.2387,47.2637,47.1555,47.1971,159300.0
2014-04-16 09:55:00,56.67,56.93,56.65,56.78,3089700.0,47.1971,47.4136,47.1804,47.2887,3089700.0
2014-04-16 10:00:00,56.78,56.92,56.72,56.8,238100.0,47.2887,47.4053,47.2387,47.3054,238100.0
2014-04-16 10:05:00,56.8,56.93,56.76,56.86,344800.0,47.3054,47.4136,47.2721,47.3553,344800.0
2014-04-16 10:10:00,56.85,56.98,56.84,56.87,3073000.0,47.347,47.4553,47.3387,47.3637,3073000.0
2014-04-16 10:15:00,56.88,57.0,56.86,57.0,749300.0,47.372,47.4719,47.3553,47.4719,749300.0
2014-04-16 10:20:00,57.01,57.04,56.85,56.93,425300.0,47.4803,47.5053,47.347,47.4136,425300.0
2014-04-16 10:25:00,56.93,56.99,56.84,56.85,828700.0,47.4136,47.4636,47.3387,47.347,828700.0
2014-04-16 10:30:00,56.85,56.86,56.75,56.75,291400.0,47.347,47.3553,47.2637,47.2637,291400.0
2014-04-16 10:35:00,56.76,56.85,56.75,56.82,253100.0,47.2721,47.347,47.2637,47.322,253100.0
2014-04-16 10:40:00,56.83,56.83,56.72,56.73,231700.0,47.3304,47.3304,47.2387,47.2471,231700.0
2014-04-16 10:45:00,56.72,56.85,56.71,56.82,192500.0,47.2387,47.347,47.2304,47.322,192500.0
2014-04-16 10:50:00,56.81,56.88,56.78,56.83,108000.0,47.3137,47.372,47.2887,47.3304,108000.0
2014-04-16 10:55:00,56.84,56.88,56.8,56.81,83700.0,47.3387,47.372,47.3054,47.3137,83700.0
2014-04-16 11:00:00,56.81,56.83,56.74,56.74,413600.0,47.3137,47.3304,47.2554,47.2554,413600.0
2014-04-16 11:05:00,56.75,56.83,56.74,56.76,615700.0,47.2637,47.3304,47.2554,47.2721,615700.0
2014-04-16 11:10:00,56.77,56.82,56.74,56.82,293100.0,47.2804,47.322,47.2554,47.322,293100.0
2014-04-16 11:15:00,56.81,56.9,56.81,56.86,280500.0,47.3137,47.3887,47.3137,47.3553,280500.0
2014-04-16 11:20:00,56.87,56.91,56.83,56.9,307000.0,47.3637,47.397,47.3304,47.3887,307000.0
2014-04-16 11:25:00,56.9,56.91,56.85,56.86,841700.0,47.3887,47.397,47.347,47.3553,841700.0
2014-04-16 11:30:00,56.88,56.91,56.78,56.78,99300.0,47.372,47.397,47.2887,47.2887,99300.0
2014-04-16 11:35:00,56.79,56.8,56.71,56.72,71300.0,47.297,47.3054,47.2304,47.2387,71300.0
2014-04-16 11:40:00,56.72,56.75,56.67,56.67,82900.0,47.2387,47.2637,47.1971,47.1971,82900.0
2014-04-16 11:45:00,56.66,56.69,56.64,56.66,187500.0,47.1888,47.2138,47.1721,47.1888,187500.0
2014-04-16 11:50:00,56.67,56.8,56.66,56.78,184800.0,47.1971,47.3054,47.1888,47.2887,184800.0
2014-04-16 11:55:00,56.79,56.87,56.79,56.87,149400.0,47.297,47.3637,47.297,47.3637,149400.0
2014-04-16 12:00:00,56.87,56.91,56.85,56.87,171700.0,47.3637,47.397,47.347,47.3637,171700.0
2014-04-16 12:05:00,56.87,56.96,56.85,56.88,1334500.0,47.3637,47.4386,47.347,47.372,1334500.0
2014-04-16 12:10:00,56.88,56.92,56.74,56.74,174400.0,47.372,47.4053,47.2554,47.2554,174400.0
2014-04-16 12:15:00,56.74,56.81,56.74,56.79,122200.0,47.2554,47.3137,47.2554,47.297,122200.0
2014-04-16 12:20:00,56.78,56.79,56.76,56.76,48200.0,47.2887,47.297,47.2721,47.2721,48200.0
2014-04-16 12:25:00,56.76,56.84,56.76,56.81,233900.0,47.2721,47.3387,47.2721,47.3137,233900.0
2014-04-16 12:30:00,56.81,56.85,56.72,56.76,87300.0,47.3137,47.347,47.2387,47.2721,87300.0
2014-04-16 12:35:00,56.77,56.82,56.76,56.78,126400.0,47.2804,47.322,47.2721,47.2887,126400.0
2014-04-16 12:40:00,56.79,56.85,56.78,56.81,117800.0,47.297,47.347,47.2887,47.3137,117800.0
2014-04-16 12:45:00,56.81,56.82,56.77,56.78,82700.0,47.3137,47.322,47.2804,47.2887,82700.0
2014-04-16 12:50:00,56.79,56.87,56.78,56.84,117700.0,47.297,47.3637,47.2887,47.3387,117700.0
2014-04-16 12:55:00,56.85,56.86,56.73,56.73,35300.0,47.347,47.3553,47.2471,47.2471,35300.0
2014-04-16 13:00:00,56.73,56.77,56.66,56.67,102800.0,47.2471,47.2804,47.1888,47.1971,102800.0
2014-04-16 13:05:00,56.66,56.72,56.61,56.71,146900.0,47.1888,47.2387,47.1471,47.2304,146900.0
2014-04-16 13:10:00,56.7,56.71,56.62,56.65,75700.0,47.2221,47.2304,47.1555,47.1804,75700.0
2014-04-16 13:15:00,56.65,56.75,56.65,56.68,80000.0,47.1804,47.2637,47.1804,47.2054,80000.0
2014-04-16 13:20:00,56.69,56.75,56.66,56.69,43900.0,47.2138,47.2637,47.1888,47.2138,43900.0
2014-04-16 13:25:00,56.7,56.74,56.66,56.69,109500.0,47.2221,47.2554,47.1888,47.2138,109500.0
2014-04-16 13:30:00,56.7,56.7,56.54,56.54,179600.0,47.2221,47.2221,47.0888,47.0888,179600.0
2014-04-16 13:35:00,56.55,56.62,56.54,56.6,220900.0,47.0972,47.1555,47.0888,47.1388,220900.0
2014-04-16 13:40:00,56.61,56.65,56.56,56.62,87100.0,47.1471,47.1804,47.1055,47.1555,87100.0
2014-04-16 13:45:00,56.61,56.65,56.6,56.6,370200.0,47.1471,47.1804,47.1388,47.1388,370200.0
2014-04-16 13:50:00,56.6,56.62,56.56,56.57,42800.0,47.1388,47.1555,47.1055,47.1138,42800.0
2014-04-16 13:55:00,56.56,56.68,56.54,56.68,116500.0,47.1055,47.2054,47.0888,47.2054,116500.0
2014-04-16 14:00:00,56.68,56.73,56.66,56.69,197000.0,47.2054,47.2471,47.1888,47.2138,197000.0
2014-04-16 14:05:00,56.69,56.76,56.67,56.74,87900.0,47.2138,47.2721,47.1971,47.2554,87900.0
2014-04-16 14:10:00,56.74,56.78,56.73,56.75,43100.0,47.2554,47.2887,47.2471,47.2637,43100.0
2014-04-16 14:15:00,56.74,56.74,56.64,56.72,47100.0,47.2554,47.2554,47.1721,47.2387,47100.0
2014-04-16 14:20:00,56.72,56.77,56.68,56.73,80800.0,47.2387,47.2804,47.2054,47.2471,80800.0
2014-04-16 14:25:00,56.74,56.79,56.72,56.75,214300.0,47.2554,47.297,47.2387,47.2637,214300.0
2014-04-16 14:30:00,56.75,56.87,56.75,56.81,463900.0,47.2637,47.3637,47.2637,47.3137,463900.0
2014-04-16 14:35:00,56.81,56.82,56.79,56.8,254600.0,47.3137,47.322,47.297,47.3054,254600.0
2014-04-16 14:40:00,56.79,56.82,56.76,56.79,232800.0,47.297,47.322,47.2721,47.297,232800.0
2014-04-16 14:45:00,56.8,56.85,56.79,56.8,511400.0,47.3054,47.347,47.297,47.3054,511400.0
2014-04-16 14:50:00,56.8,56.81,56.76,56.79,244500.0,47.3054,47.3137,47.2721,47.297,244500.0
2014-04-16 14:55:00,56.78,56.79,56.73,56.73,521700.0,47.2887,47.297,47.2471,47.2471,521700.0
2014-04-16 15:00:00,56.73,56.75,56.68,56.73,104500.0,47.2471,47.2637,47.2054,47.2471,104500.0
2014-04-16 15:05:00,56.72,56.8,56.7,56.78,409100.0,47.2387,47.3054,47.2221,47.2887,409100.0
2014-04-16 15:10:00,56.77,56.8,56.76,56.77,213700.0,47.2804,47.3054,47.2721,47.2804,213700.0
2014-04-16 15:15:00,56.77,56.8,56.76,56.77,154900.0,47.2804,47.3054,47.2721,47.2804,154900.0
2014-04-16 15:20:00,56.76,56.8,56.75,56.78,153200.0,47.2721,47.3054,47.2637,47.2887,153200.0
2014-04-16 15:25:00,56.79,56.81,56.78,56.8,575000.0,47.297,47.3137,47.2887,47.3054,575000.0
2014-04-16 15:30:00,56.8,56.81,56.77,56.77,415300.0,47.3054,47.3137,47.2804,47.2804,415300.0
2014-04-16 15:35:00,56.77,56.83,56.77,56.83,545900.0,47.2804,47.3304,47.2804,47.3304,545900.0
2014-04-16 15:40:00,56.83,56.85,56.82,56.85,719100.0,47.3304,47.347,47.322,47.347,719100.0
2014-04-16 15:45:00,56.84,56.85,56.81,56.82,882700.0,47.3387,47.347,47.3137,47.322,882700.0
2014-04-16 15:50:00,56.83,56.88,56.82,56.88,885400.0,47.3304,47.372,47.322,47.372,885400.0
2014-04-16 15:55:00,56.87,56.91,56.85,56.9,847000.0,47.3637,47.397,47.347,47.3887,847000.0
2014-04-17 09:30:00,56.92,56.92,56.7,56.85,109600.0,47.4053,47.4053,47.2221,47.347,109600.0
2014-04-17 09:35:00,56.82,56.85,56.59,56.72,348700.0,47.322,47.347,47.1305,47.2387,348700.0
2014-04-17 09:40:00,56.73,56.84,56.73,56.83,231100.0,47.2471,47.3387,47.2471,47.3304,231100.0
2014-04-17 09:45:00,56.82,56.82,56.7,56.73,118400.0,47.322,47.322,47.2221,47.2471,118400.0
2014-04-17 09:50:00,56.72,56.81,56.65,56.68,159800.0,47.2387,47.3137,47.1804,47.2054,159800.0
2014-04-17 09:55:00,56.67,56.81,56.67,56.74,46300.0,47.1971,47.3137,47.1971,47.2554,46300.0
2014-04-17 10:00:00,56.75,56.82,56.66,56.82,138100.0,47.2637,47.322,47.1888,47.322,138100.0
2014-04-17 10:05:00,56.83,56.84,56.72,56.79,167300.0,47.3304,47.3387,47.2387,47.297,167300.0
2014-04-17 10:10:00,56.79,56.94,56.79,56.93,252700.0,47.297,47.422,47.297,47.4136,252700.0
2014-04-17 10:15:00,56.94,56.95,56.8,56.85,268300.0,47.422,47.4303,47.3054,47.347,268300.0
2014-04-17 10:20:00,56.86,56.98,56.85,56.98,137100.0,47.3553,47.4553,47.347,47.4553,137100.0
2014-04-17 10:25:00,56.98,57.15,56.98,57.15,68600.0,47.4553,47.5969,47.4553,47.5969,68600.0
2014-04-17 10:30:00,57.15,57.16,57.05,57.05,180000.0,47.5969,47.6052,47.5136,47.5136,180000.0
2014-04-17 10:35:00,57.05,57.16,57.02,57.15,62800.0,47.5136,47.6052,47.4886,47.5969,62800.0
2014-04-17 10:40:00,57.16,57.18,57.02,57.02,73400.0,47.6052,47.6219,47.4886,47.4886,73400.0
2014-04-17 10:45:00,57.02,57.05,56.96,56.98,129600.0,47.4886,47.5136,47.4386,47.4553,129600.0
2014-04-17 10:50:00,56.98,57.04,56.98,57.0,49700.0,47.4553,47.5053,47.4553,47.4719,49700.0
2014-04-17 10:55:00,57.0,57.06,56.97,57.05,31800.0,47.4719,47.5219,47.447,47.5136,31800.0
2014-04-17 11:00:00,57.05,57.1,57.03,57.05,68600.0,47.5136,47.5552,47.4969,47.5136,68600.0
2014-04-17 11:05:00,57.05,57.1,57.05,57.08,56700.0,47.5136,47.5552,47.5136,47.5386,56700.0
2014-04-17 11:10:00,57.09,57.14,57.05,57.06,86800.0,47.5469,47.5885,47.5136,47.5219,86800.0
2014-04-17 11:15:00,57.05,57.07,57.01,57.07,51200.0,47.5136,47.5302,47.4803,47.5302,51200.0
2014-04-17 11:20:00,57.07,57.08,57.04,57.04,43900.0,47.5302,47.5386,47.5053,47.5053,43900.0
2014-04-17 11:25:00,57.03,57.04,56.98,57.02,54600.0,47.4969,47.5053,47.4553,47.4886,54600.0
2014-04-17 11:30:00,57.02,57.05,56.97,56.98,81300.0,47.4886,47.5136,47.447,47.4553,81300.0
2014-04-17 11:35:00,56.98,56.98,56.85,56.87,60200.0,47.4553,47.4553,47.347,47.3637,60200.0
2014-04-17 11:40:00,56.86,56.89,56.83,56.87,141300.0,47.3553,47.3803,47.3304,47.3637,141300.0
2014-04-17 11:45:00,56.87,56.88,56.79,56.79,29300.0,47.3637,47.372,47.297,47.297,29300.0
2014-04-17 11:50:00,56.79,56.79,56.73,56.76,74200.0,47.297,47.297,47.2471,47.2721,74200.0
2014-04-17 11:55:00,56.76,56.84,56.76,56.82,153800.0,47.2721,47.3387,47.2721,47.322,153800.0
2014-04-17 12:00:00,56.82,56.9,56.78,56.9,301100.0,47.322,47.3887,47.2887,47.3887,301100.0
2014-04-17 12:05:00,56.9,56.9,56.86,56.87,258800.0,47.3887,47.3887,47.3553,47.3637,258800.0
2014-04-17 12:10:00,56.88,56.89,56.83,56.87,60800.0,47.372,47.3803,47.3304,47.3637,60800.0
2014-04-17 12:15:00,56.88,56.88,56.8,56.8,28300.0,47.372,47.372,47.3054,47.3054,28300.0
2014-04-17 12:20:00,56.8,56.86,56.78,56.83,107300.0,47.3054,47.3553,47.2887,47.3304,107300.0
2014-04-17 12:25:00,56.83,56.86,56.83,56.85,131100.0,47.3304,47.3553,47.3304,47.347,131100.0
2014-04-17 12:30:00,56.85,56.85,56.8,56.82,50300.0,47.347,47.347,47.3054,47.322,50300.0
2014-04-17 12:35:00,56.82,56.85,56.76,56.85,75300.0,47.322,47.347,47.2721,47.347,75300.0
2014-04-17 12:40:00,56.85,56.89,56.83,56.86,39200.0,47.347,47.3803,47.3304,47.3553,39200.0
2014-04-17 12:45:00,56.86,56.91,56.86,56.91,53200.0,47.3553,47.397,47.3553,47.397,53200.0
2014-04-17 12:50:00,56.91,56.94,56.91,56.92,20700.0,47.397,47.422,47.397,47.4053,20700.0
2014-04-17 12:55:00,56.92,56.96,56.92,56.94,33000.0,47.4053,47.4386,47.4053,47.422,33000.0
2014-04-17 13:00:00,56.93,57.02,56.91,57.01,136900.0,47.4136,47.4886,47.397,47.4803,136900.0
2014-04-17 13:05:00,57.0,57.01,56.96,57.01,38800.0,47.4719,47.4803,47.4386,47.4803,38800.0
2014-04-17 13:10:00,57.01,57.04,57.0,57.01,46700.0,47.4803,47.5053,47.4719,47.4803,46700.0
2014-04-17 13:15:00,57.02,57.03,56.95,56.96,50900.0,47.4886,47.4969,47.4303,47.4386,50900.0
2014-04-17 13:20:00,56.96,57.01,56.95,57.01,26400.0,47.4386,47.4803,47.4303,47.4803,26400.0
2014-04-17 13:25:00,57.02,57.03,56.99,57.0,34400.0,47.4886,47.4969,47.4636,47.4719,34400.0
2014-04-17 13:30:00,57.0,57.03,57.0,57.0,27400.0,47.4719,47.4969,47.4719,47.4719,27400.0
2014-04-17 13:35:00,57.0,57.04,57.0,57.03,33400.0,47.4719,47.5053,47.4719,47.4969,33400.0
2014-04-17 13:40:00,57.03,57.08,57.03,57.07,28200.0,47.4969,47.5386,47.4969,47.5302,28200.0
2014-04-17 13:45:00,57.07,57.12,57.05,57.05,53600.0,47.5302,47.5719,47.5136,47.5136,53600.0
2014-04-17 13:50:00,57.05,57.06,57.03,57.05,23200.0,47.5136,47.5219,47.4969,47.5136,23200.0
2014-04-17 13:55:00,57.05,57.07,57.05,57.05,32700.0,47.5136,47.5302,47.5136,47.5136,32700.0
2014-04-17 14:00:00,57.05,57.07,57.01,57.01,18300.0,47.5136,47.5302,47.4803,47.4803,18300.0
2014-04-17 14:05:00,57.01,57.03,57.01,57.02,20100.0,47.4803,47.4969,47.4803,47.4886,20100.0
2014-04-17 14:10:00,57.01,57.05,57.01,57.03,30300.0,47.4803,47.5136,47.4803,47.4969,30300.0
2014-04-17 14:15:00,57.03,57.04,57.02,57.03,50000.0,47.4969,47.5053,47.4886,47.4969,50000.0
2014-04-17 14:20:00,57.03,57.1,57.03,57.07,57900.0,47.4969,47.5552,47.4969,47.5302,57900.0
2014-04-17 14:25:00,57.07,57.1,57.07,57.07,25400.0,47.5302,47.5552,47.5302,47.5302,25400.0
2014-04-17 14:30:00,57.07,57.08,57.02,57.03,79100.0,47.5302,47.5386,47.4886,47.4969,79100.0
2014-04-17 14:35:00,57.03,57.06,57.03,57.05,13900.0,47.4969,47.5219,47.4969,47.5136,13900.0
2014-04-17 14:40:00,57.05,57.08,57.04,57.05,33500.0,47.5136,47.5386,47.5053,47.5136,33500.0
2014-04-17 14:45:00,57.05,57.07,57.03,57.03,39800.0,47.5136,47.5302,47.4969,47.4969,39800.0
2014-04-17 14:50:00,57.03,57.07,57.02,57.05,104800.0,47.4969,47.5302,47.4886,47.5136,104800.0
2014-04-17 14:55:00,57.05,57.06,57.02,57.03,49800.0,47.5136,47.5219,47.4886,47.4969,49800.0
2014-04-17 15:00:00,57.03,57.05,57.01,57.04,47900.0,47.4969,47.5136,47.4803,47.5053,47900.0
2014-04-17 15:05:00,57.04,57.05,57.03,57.04,50600.0,47.5053,47.5136,47.4969,47.5053,50600.0
2014-04-17 15:10:00,57.04,57.09,57.04,57.08,68000.0,47.5053,47.5469,47.5053,47.5386,68000.0
2014-04-17 15:15:00,57.09,57.13,57.08,57.1,85400.0,47.5469,47.5802,47.5386,47.5552,85400.0
2014-04-17 15:20:00,57.1,57.1,57.07,57.08,54200.0,47.5552,47.5552,47.5302,47.5386,54200.0
2014-04-17 15:25:00,57.09,57.09,57.05,57.06,45900.0,47.5469,47.5469,47.5136,47.5219,45900.0
2014-04-17 15:30:00,57.05,57.06,57.01,57.03,180900.0,47.5136,47.5219,47.4803,47.4969,180900.0
2014-04-17 15:35:00,57.03,57.04,56.99,57.0,204700.0,47.4969,47.5053,47.4636,47.4719,204700.0
2014-04-17 15:40:00,57.0,57.01,56.97,56.98,158600.0,47.4719,47.4803,47.447,47.4553,158600.0
2014-04-17 15:45:00,56.98,57.0,56.94,57.0,223200.0,47.4553,47.4719,47.422,47.4719,223200.0
2014-04-17 15:50:00,57.0,57.02,56.97,56.98,433600.0,47.4719,47.4886,47.447,47.4553,433600.0
2014-04-17 15:55:00,56.98,56.98,56.9,56.9,900800.0,47.4553,47.4553,47.3887,47.3887,900800.0
2014-04-21 09:30:00,57.0,57.1,56.89,57.01,77100.0,47.4719,47.5552,47.3803,47.4803,77100.0
2014-04-21 09:35:00,57.01,57.07,57.01,57.04,159300.0,47.4803,47.5302,47.4803,47.5053,159300.0
2014-04-21 09:40:00,57.05,57.21,57.04,57.16,106400.0,47.5136,47.6468,47.5053,47.6052,106400.0
2014-04-21 09:45:00,57.16,57.19,57.08,57.13,106300.0,47.6052,47.6302,47.5386,47.5802,106300.0
2014-04-21 09:50:00,57.14,57.19,57.14,57.16,60900.0,47.5885,47.6302,47.5885,47.6052,60900.0
2014-04-21 09:55:00,57.16,57.28,57.16,57.27,70200.0,47.6052,47.7051,47.6052,47.6968,70200.0
2014-04-21 10:00:00,57.26,57.35,57.26,57.34,59600.0,47.6885,47.7634,47.6885,47.7551,59600.0
2014-04-21 10:05:00,57.34,57.37,57.23,57.27,68800.0,47.7551,47.7801,47.6635,47.6968,68800.0
2014-04-21 10:10:00,57.27,57.29,57.21,57.22,36900.0,47.6968,47.7135,47.6468,47.6552,36900.0
2014-04-21 10:15:00,57.22,57.25,57.15,57.15,42600.0,47.6552,47.6802,47.5969,47.5969,42600.0
2014-04-21 10:20:00,57.15,57.21,57.12,57.2,186300.0,47.5969,47.6468,47.5719,47.6385,186300.0
2014-04-21 10:25:00,57.21,57.24,57.16,57.18,74300.0,47.6468,47.6718,47.6052,47.6219,74300.0
2014-04-21 10:30:00,57.18,57.18,57.12,57.12,52900.0,47.6219,47.6219,47.5719,47.5719,52900.0
2014-04-21 10:35:00,57.1,57.11,56.99,57.01,252800.0,47.5552,47.5636,47.4636,47.4803,252800.0
2014-04-21 10:40:00,57.01,57.09,57.01,57.05,42000.0,47.4803,47.5469,47.4803,47.5136,42000.0
2014-04-21 10:45:00,57.04,57.1,57.04,57.08,37600.0,47.5053,47.5552,47.5053,47.5386,37600.0
2014-04-21 10:50:00,57.09,57.1,57.03,57.06,27600.0,47.5469,47.5552,47.4969,47.5219,27600.0
2014-04-21 10:55:00,57.06,57.06,57.0,57.03,27200.0,47.5219,47.5219,47.4719,47.4969,27200.0
2014-04-21 11:00:00,57.03,57.05,57.0,57.01,10300.0,47.4969,47.5136,47.4719,47.4803,10300.0
2014-04-21 11:05:00,57.01,57.05,57.01,57.04,22400.0,47.4803,47.5136,47.4803,47.5053,22400.0
2014-04-21 11:10:00,57.05,57.14,57.05,57.13,12800.0,47.5136,47.5885,47.5136,47.5802,12800.0
2014-04-21 11:15:00,57.14,57.17,57.13,57.16,17200.0,47.5885,47.6135,47.5802,47.6052,17200.0
2014-04-21 11:20:00,57.16,57.18,57.13,57.17,18800.0,47.6052,47.6219,47.5802,47.6135,18800.0
2014-04-21 11:25:00,57.16,57.19,57.14,57.14,34600.0,47.6052,47.6302,47.5885,47.5885,34600.0
2014-04-21 11:30:00,57.14,57.16,57.12,57.15,18500.0,47.5885,47.6052,47.5719,47.5969,18500.0
2014-04-21 11:35:00,57.15,57.15,57.13,57.13,11700.0,47.5969,47.5969,47.5802,47.5802,11700.0
2014-04-21 11:40:00,57.14,57.2,57.13,57.2,15200.0,47.5885,47.6385,47.5802,47.6385,15200.0
2014-04-21 11:45:00,57.21,57.24,57.18,57.18,14400.0,47.6468,47.6718,47.6219,47.6219,14400.0
2014-04-21 11:50:00,57.18,57.23,57.17,57.23,13700.0,47.6219,47.6635,47.6135,47.6635,13700.0
2014-04-21 11:55:00,57.23,57.23,57.21,57.22,5900.0,47.6635,47.6635,47.6468,47.6552,5900.0
2014-04-21 12:00:00,57.22,57.25,57.19,57.25,27300.0,47.6552,47.6802,47.6302,47.6802,27300.0
2014-04-21 12:05:00,57.25,57.25,57.22,57.22,10400.0,47.6802,47.6802,47.6552,47.6552,10400.0
2014-04-21 12:10:00,57.22,57.25,57.2,57.23,17300.0,47.6552,47.6802,47.6385,47.6635,17300.0
2014-04-21 12:15:00,57.22,57.24,57.21,57.22,13700.0,47.6552,47.6718,47.6468,47.6552,13700.0
2014-04-21 12:20:00,57.23,57.26,57.19,57.19,14800.0,47.6635,47.6885,47.6302,47.6302,14800.0
2014-04-21 12:25:00,57.2,57.24,57.2,57.22,21100.0,47.6385,47.6718,47.6385,47.6552,21100.0
2014-04-21 12:30:00,57.21,57.22,57.19,57.19,6800.0,47.6468,47.6552,47.6302,47.6302,6800.0
2014-04-21 12:35:00,57.19,57.22,57.19,57.2,22700.0,47.6302,47.6552,47.6302,47.6385,22700.0
2014-04-21 12:40:00,57.21,57.26,57.2,57.25,19000.0,47.6468,47.6885,47.6385,47.6802,19000.0
2014-04-21 12:45:00,57.25,57.27,57.25,57.26,6600.0,47.6802,47.6968,47.6802,47.6885,6600.0
2014-04-21 12:50:00,57.25,57.27,57.24,57.27,15000.0,47.6802,47.6968,47.6718,47.6968,15000.0
2014-04-21 12:55:00,57.27,57.27,57.24,57.26,15900.0,47.6968,47.6968,47.6718,47.6885,15900.0
2014-04-21 13:00:00,57.27,57.29,57.25,57.26,20600.0,47.6968,47.7135,47.6802,47.6885,20600.0
2014-04-21 13:05:00,57.26,57.3,57.25,57.29,25200.0,47.6885,47.7218,47.6802,47.7135,25200.0
2014-04-21 13:10:00,57.29,57.31,57.29,57.31,55500.0,47.7135,47.7301,47.7135,47.7301,55500.0
2014-04-21 13:15:00,57.31,57.36,57.3,57.35,20100.0,47.7301,47.7718,47.7218,47.7634,20100.0
2014-04-21 13:20:00,57.35,57.38,57.34,57.36,22900.0,47.7634,47.7884,47.7551,47.7718,22900.0
2014-04-21 13:25:00,57.36,57.38,57.36,57.38,28200.0,47.7718,47.7884,47.7718,47.7884,28200.0
2014-04-21 13:30:00,57.38,57.4,57.37,57.4,38000.0,47.7884,47.8051,47.7801,47.8051,38000.0
2014-04-21 13:35:00,57.41,57.43,57.4,57.43,21500.0,47.8134,47.8301,47.8051,47.8301,21500.0
2014-04-21 13:40:00,57.43,57.44,57.41,57.44,24300.0,47.8301,47.8384,47.8134,47.8384,24300.0
2014-04-21 13:45:00,57.45,57.46,57.41,57.43,75500.0,47.8467,47.8551,47.8134,47.8301,75500.0
2014-04-21 13:50:00,57.43,57.46,57.43,57.46,62900.0,47.8301,47.8551,47.8301,47.8551,62900.0
2014-04-21 13:55:00,57.46,57.49,57.46,57.49,18700.0,47.8551,47.88,47.8551,47.88,18700.0
2014-04-21 14:00:00,57.49,57.5,57.46,57.46,270200.0,47.88,47.8884,47.8551,47.8551,270200.0
2014-04-21 14:05:00,57.46,57.5,57.46,57.47,50600.0,47.8551,47.8884,47.8551,47.8634,50600.0
2014-04-21 14:10:00,57.47,57.48,57.44,57.45,59800.0,47.8634,47.8717,47.8384,47.8467,59800.0
2014-04-21 14:15:00,57.46,57.47,57.44,57.47,98900.0,47.8551,47.8634,47.8384,47.8634,98900.0
2014-04-21 14:20:00,57.47,57.48,57.38,57.41,126900.0,47.8634,47.8717,47.7884,47.8134,126900.0
2014-04-21 14:25:00,57.42,57.51,57.42,57.48,293400.0,47.8217,47.8967,47.8217,47.8717,293400.0
2014-04-21 14:30:00,57.48,57.49,57.44,57.46,45400.0,47.8717,47.88,47.8384,47.8551,45400.0
2014-04-21 14:35:00,57.46,57.49,57.42,57.49,16000.0,47.8551,47.88,47.8217,47.88,16000.0
2014-04-21 14:40:00,57.49,57.51,57.44,57.44,47000.0,47.88,47.8967,47.8384,47.8384,47000.0
2014-04-21 14:45:00,57.45,57.52,57.45,57.52,105300.0,47.8467,47.905,47.8467,47.905,105300.0
2014-04-21 14:50:00,57.52,57.53,57.5,57.52,152800.0,47.905,47.9133,47.8884,47.905,152800.0
2014-04-21 14:55:00,57.52,57.55,57.5,57.54,53600.0,47.905,47.93,47.8884,47.9217,53600.0
2014-04-21 15:00:00,57.55,57.56,57.53,57.55,23800.0,47.93,47.9383,47.9133,47.93,23800.0
2014-04-21 15:05:00,57.56,57.57,57.48,57.49,53500.0,47.9383,47.9467,47.8717,47.88,53500.0
2014-04-21 15:10:00,57.48,57.52,57.47,57.5,123300.0,47.8717,47.905,47.8634,47.8884,123300.0
2014-04-21 15:15:00,57.5,57.5,57.45,57.46,103700.0,47.8884,47.8884,47.8467,47.8551,103700.0
2014-04-21 15:20:00,57.45,57.48,57.44,57.47,48700.0,47.8467,47.8717,47.8384,47.8634,48700.0
2014-04-21 15:25:00,57.46,57.49,57.45,57.48,27000.0,47.8551,47.88,47.8467,47.8717,27000.0
2014-04-21 15:30:00,57.47,57.48,57.44,57.47,55200.0,47.8634,47.8717,47.8384,47.8634,55200.0
2014-04-21 15:35:00,57.47,57.49,57.45,57.48,61800.0,47.8634,47.88,47.8467,47.8717,61800.0
2014-04-21 15:40:00,57.48,57.53,57.46,57.53,197900.0,47.8717,47.9133,47.8551,47.9133,197900.0
2014-04-21 15:45:00,57.52,57.54,57.49,57.52,82800.0,47.905,47.9217,47.88,47.905,82800.0
2014-04-21 15:50:00,57.52,57.59,57.52,57.58,117900.0,47.905,47.9633,47.905,47.955,117900.0
2014-04-21 15:55:00,57.58,57.59,57.54,57.58,440700.0,47.955,47.9633,47.9217,47.955,440700.0
2014-04-22 09:30:00,57.98,58.07,57.9,58.0,288200.0,48.2881,48.3631,48.2215,48.3048,288200.0
2014-04-22 09:35:00,58.0,58.05,57.93,58.02,192800.0,48.3048,48.3464,48.2465,48.3214,192800.0
2014-04-22 09:40:00,58.03,58.04,57.92,57.97,302300.0,48.3298,48.3381,48.2382,48.2798,302300.0
2014-04-22 09:45:00,57.98,58.11,57.98,58.04,328000.0,48.2881,48.3964,48.2881,48.3381,328000.0
2014-04-22 09:50:00,58.04,58.17,58.03,58.15,428800.0,48.3381,48.4464,48.3298,48.4297,428800.0
2014-04-22 09:55:00,58.16,58.24,58.14,58.19,318600.0,48.438,48.5047,48.4214,48.463,318600.0
2014-04-22 10:00:00,58.2,58.36,58.17,58.32,143900.0,48.4714,48.6046,48.4464,48.5713,143900.0
2014-04-22 10:05:00,58.33,58.35,58.3,58.34,98200.0,48.5796,48.5963,48.5546,48.588,98200.0
2014-04-22 10:10:00,58.34,58.36,58.3,58.32,129500.0,48.588,48.6046,48.5546,48.5713,129500.0
2014-04-22 10:15:00,58.33,58.34,58.29,58.32,193000.0,48.5796,48.588,48.5463,48.5713,193000.0
2014-04-22 10:20:00,58.33,58.37,58.32,58.32,110900.0,48.5796,48.6129,48.5713,48.5713,110900.0
2014-04-22 10:25:00,58.32,58.37,58.32,58.34,648000.0,48.5713,48.6129,48.5713,48.588,648000.0
2014-04-22 10:30:00,58.34,58.38,58.27,58.28,89800.0,48.588,48.6213,48.5297,48.538,89800.0
2014-04-22 10:35:00,58.28,58.3,58.23,58.24,57000.0,48.538,48.5546,48.4963,48.5047,57000.0
2014-04-22 10:40:00,58.24,58.27,58.23,58.26,87300.0,48.5047,48.5297,48.4963,48.5213,87300.0
2014-04-22 10:45:00,58.27,58.28,58.2,58.23,83700.0,48.5297,48.538,48.4714,48.4963,83700.0
2014-04-22 10:50:00,58.23,58.27,58.22,58.26,186000.0,48.4963,48.5297,48.488,48.5213,186000.0
2014-04-22 10:55:00,58.27,58.27,58.24,58.26,149800.0,48.5297,48.5297,48.5047,48.5213,149800.0
2014-04-22 11:00:00,58.26,58.32,58.25,58.3,83500.0,48.5213,48.5713,48.513,48.5546,83500.0
2014-04-22 11:05:00,58.29,58.31,58.27,58.29,92200.0,48.5463,48.563,48.5297,48.5463,92200.0
2014-04-22 11:10:00,58.29,58.3,58.25,58.28,55000.0,48.5463,48.5546,48.513,48.538,55000.0
2014-04-22 11:15:00,58.28,58.28,58.26,58.27,50300.0,48.538,48.538,48.5213,48.5297,50300.0
2014-04-22 11:20:00,58.28,58.32,58.28,58.3,117100.0,48.538,48.5713,48.538,48.5546,117100.0
2014-04-22 11:25:00,58.3,58.34,58.27,58.34,82100.0,48.5546,48.588,48.5297,48.588,82100.0
2014-04-22 11:30:00,58.34,58.36,58.31,58.33,128200.0,48.588,48.6046,48.563,48.5796,128200.0
2014-04-22 11:35:00,58.34,58.36,58.34,58.35,93800.0,48.588,48.6046,48.588,48.5963,93800.0
2014-04-22 11:40:00,58.35,58.36,58.3,58.3,59400.0,48.5963,48.6046,48.5546,48.5546,59400.0
2014-04-22 11:45:00,58.3,58.31,58.29,58.29,34800.0,48.5546,48.563,48.5463,48.5463,34800.0
2014-04-22 11:50:00,58.29,58.3,58.28,58.29,37300.0,48.5463,48.5546,48.538,48.5463,37300.0
2014-04-22 11:55:00,58.29,58.32,58.27,58.31,37700.0,48.5463,48.5713,48.5297,48.563,37700.0
2014-04-22 12:00:00,58.31,58.33,58.3,58.3,18600.0,48.563,48.5796,48.5546,48.5546,18600.0
2014-04-22 12:05:00,58.31,58.38,58.31,58.37,32400.0,48.563,48.6213,48.563,48.6129,32400.0
2014-04-22 12:10:00,58.37,58.43,58.36,58.41,65400.0,48.6129,48.6629,48.6046,48.6462,65400.0
2014-04-22 12:15:00,58.41,58.43,58.41,58.42,25100.0,48.6462,48.6629,48.6462,48.6546,25100.0
2014-04-22 12:20:00,58.42,58.47,58.39,58.45,169800.0,48.6546,48.6962,48.6296,48.6796,169800.0
2014-04-22 12:25:00,58.45,58.46,58.44,58.45,32600.0,48.6796,48.6879,48.6712,48.6796,32600.0
2014-04-22 12:30:00,58.45,58.45,58.43,58.44,16600.0,48.6796,48.6796,48.6629,48.6712,16600.0
2014-04-22 12:35:00,58.44,58.46,58.43,58.44,25900.0,48.6712,48.6879,48.6629,48.6712,25900.0
2014-04-22 12:40:00,58.44,58.45,58.42,58.45,34500.0,48.6712,48.6796,48.6546,48.6796,34500.0
2014-04-22 12:45:00,58.45,58.45,58.42,58.42,13500.0,48.6796,48.6796,48.6546,48.6546,13500.0
2014-04-22 12:50:00,58.42,58.44,58.41,58.42,18100.0,48.6546,48.6712,48.6462,48.6546,18100.0
2014-04-22 12:55:00,58.42,58.44,58.39,58.44,23900.0,48.6546,48.6712,48.6296,48.6712,23900.0
2014-04-22 13:00:00,58.44,58.46,58.44,58.45,27400.0,48.6712,48.6879,48.6712,48.6796,27400.0
2014-04-22 13:05:00,58.46,58.46,58.42,58.46,36300.0,48.6879,48.6879,48.6546,48.6879,36300.0
2014-04-22 13:10:00,58.45,58.46,58.42,58.43,17500.0,48.6796,48.6879,48.6546,48.6629,17500.0
2014-04-22 13:15:00,58.43,58.44,58.39,58.43,36200.0,48.6629,48.6712,48.6296,48.6629,36200.0
2014-04-22 13:20:00,58.43,58.47,58.43,58.47,28000.0,48.6629,48.6962,48.6629,48.6962,28000.0
2014-04-22 13:25:00,58.48,58.48,58.45,58.47,39600.0,48.7045,48.7045,48.6796,48.6962,39600.0
2014-04-22 13:30:00,58.47,58.47,58.42,58.43,13800.0,48.6962,48.6962,48.6546,48.6629,13800.0
2014-04-22 13:35:00,58.42,58.48,58.42,58.46,32900.0,48.6546,48.7045,48.6546,48.6879,32900.0
2014-04-22 13:40:00,58.46,58.51,58.46,58.47,358500.0,48.6879,48.7295,48.6879,48.6962,358500.0
2014-04-22 13:45:00,58.47,58.48,58.45,58.45,54400.0,48.6962,48.7045,48.6796,48.6796,54400.0
2014-04-22 13:50:00,58.46,58.47,58.44,58.47,43400.0,48.6879,48.6962,48.6712,48.6962,43400.0
2014-04-22 13:55:00,58.46,58.47,58.44,58.45,137900.0,48.6879,48.6962,48.6712,48.6796,137900.0
2014-04-22 14:00:00,58.44,58.46,58.41,58.43,85400.0,48.6712,48.6879,48.6462,48.6629,85400.0
2014-04-22 14:05:00,58.43,58.45,58.42,58.44,45800.0,48.6629,48.6796,48.6546,48.6712,45800.0
2014-04-22 14:10:00,58.44,58.44,58.4,58.4,22000.0,48.6712,48.6712,48.6379,48.6379,22000.0
2014-04-22 14:15:00,58.41,58.43,58.39,58.42,31700.0,48.6462,48.6629,48.6296,48.6546,31700.0
2014-04-22 14:20:00,58.42,58.43,58.39,58.42,23600.0,48.6546,48.6629,48.6296,48.6546,23600.0
2014-04-22 14:25:00,58.42,58.42,58.39,58.39,71000.0,48.6546,48.6546,48.6296,48.6296,71000.0
2014-04-22 14:30:00,58.39,58.41,58.39,58.4,49100.0,48.6296,48.6462,48.6296,48.6379,49100.0
2014-04-22 14:35:00,58.41,58.44,58.39,58.44,19800.0,48.6462,48.6712,48.6296,48.6712,19800.0
2014-04-22 14:40:00,58.43,58.44,58.4,58.41,31000.0,48.6629,48.6712,48.6379,48.6462,31000.0
2014-04-22 14:45:00,58.41,58.42,58.39,58.39,26800.0,48.6462,48.6546,48.6296,48.6296,26800.0
2014-04-22 14:50:00,58.39,58.4,58.37,58.38,23900.0,48.6296,48.6379,48.6129,48.6213,23900.0
2014-04-22 14:55:00,58.38,58.39,58.32,58.33,39900.0,48.6213,48.6296,48.5713,48.5796,39900.0
2014-04-22 15:00:00,58.32,58.35,58.31,58.31,42000.0,48.5713,48.5963,48.563,48.563,42000.0
2014-04-22 15:05:00,58.32,58.32,58.28,58.28,144900.0,48.5713,48.5713,48.538,48.538,144900.0
2014-04-22 15:10:00,58.28,58.29,58.23,58.26,57100.0,48.538,48.5463,48.4963,48.5213,57100.0
2014-04-22 15:15:00,58.26,58.28,58.25,58.26,46100.0,48.5213,48.538,48.513,48.5213,46100.0
2014-04-22 15:20:00,58.27,58.31,58.26,58.29,70000.0,48.5297,48.563,48.5213,48.5463,70000.0
2014-04-22 15:25:00,58.29,58.3,58.24,58.27,132100.0,48.5463,48.5546,48.5047,48.5297,132100.0
2014-04-22 15:30:00,58.26,58.29,58.24,58.28,168900.0,48.5213,48.5463,48.5047,48.538,168900.0
2014-04-22 15:35:00,58.28,58.3,58.26,58.26,309600.0,48.538,48.5546,48.5213,48.5213,309600.0
2014-04-22 15:40:00,58.26,58.27,58.23,58.24,99600.0,48.5213,48.5297,48.4963,48.5047,99600.0
2014-04-22 15:45:00,58.23,58.3,58.23,58.29,152500.0,48.4963,48.5546,48.4963,48.5463,152500.0
2014-04-22 15:50:00,58.28,58.3,58.27,58.27,111000.0,48.538,48.5546,48.5297,48.5297,111000.0
2014-04-22 15:55:00,58.27,58.27,58.16,58.19,553800.0,48.5297,48.5297,48.438,48.463,553800.0
2014-04-23 09:30:00,58.3,58.33,58.09,58.11,152000.0,48.5546,48.5796,48.3797,48.3964,152000.0
2014-04-23 09:35:00,58.12,58.12,57.97,58.01,248300.0,48.4047,48.4047,48.2798,48.3131,248300.0
2014-04-23 09:40:00,58.01,58.11,57.99,58.02,89500.0,48.3131,48.3964,48.2965,48.3214,89500.0
2014-04-23 09:45:00,58.03,58.03,57.8,57.85,216100.0,48.3298,48.3298,48.1382,48.1799,216100.0
2014-04-23 09:50:00,57.84,57.9,57.8,57.88,104300.0,48.1715,48.2215,48.1382,48.2048,104300.0
2014-04-23 09:55:00,57.88,57.91,57.83,57.84,66600.0,48.2048,48.2298,48.1632,48.1715,66600.0
2014-04-23 10:00:00,57.84,57.84,57.71,57.73,132600.0,48.1715,48.1715,48.0633,48.0799,132600.0
2014-04-23 10:05:00,57.73,57.79,57.71,57.73,77400.0,48.0799,48.1299,48.0633,48.0799,77400.0
2014-04-23 10:10:00,57.73,57.82,57.73,57.79,67700.0,48.0799,48.1549,48.0799,48.1299,67700.0
2014-04-23 10:15:00,57.8,57.84,57.75,57.75,104000.0,48.1382,48.1715,48.0966,48.0966,104000.0
2014-04-23 10:20:00,57.75,57.86,57.74,57.83,55700.0,48.0966,48.1882,48.0882,48.1632,55700.0
2014-04-23 10:25:00,57.82,57.89,57.8,57.85,59000.0,48.1549,48.2132,48.1382,48.1799,59000.0
2014-04-23 10:30:00,57.85,57.85,57.79,57.84,52200.0,48.1799,48.1799,48.1299,48.1715,52200.0
2014-04-23 10:35:00,57.85,57.91,57.85,57.9,80500.0,48.1799,48.2298,48.1799,48.2215,80500.0
2014-04-23 10:40:00,57.91,57.98,57.91,57.96,76400.0,48.2298,48.2881,48.2298,48.2715,76400.0
2014-04-23 10:45:00,57.97,57.97,57.91,57.92,42300.0,48.2798,48.2798,48.2298,48.2382,42300.0
2014-04-23 10:50:00,57.93,57.98,57.91,57.95,55400.0,48.2465,48.2881,48.2298,48.2631,55400.0
2014-04-23 10:55:00,57.96,57.98,57.93,57.93,51300.0,48.2715,48.2881,48.2465,48.2465,51300.0
2014-04-23 11:00:00,57.93,57.98,57.92,57.94,35700.0,48.2465,48.2881,48.2382,48.2548,35700.0
2014-04-23 11:05:00,57.94,57.98,57.93,57.94,30700.0,48.2548,48.2881,48.2465,48.2548,30700.0
2014-04-23 11:10:00,57.95,57.95,57.83,57.84,42100.0,48.2631,48.2631,48.1632,48.1715,42100.0
2014-04-23 11:15:00,57.84,57.89,57.84,57.87,47100.0,48.1715,48.2132,48.1715,48.1965,47100.0
2014-04-23 11:20:00,57.87,57.88,57.84,57.85,34700.0,48.1965,48.2048,48.1715,48.1799,34700.0
2014-04-23 11:25:00,57.85,57.89,57.83,57.85,33000.0,48.1799,48.2132,48.1632,48.1799,33000.0
2014-04-23 11:30:00,57.86,57.95,57.86,57.92,64300.0,48.1882,48.2631,48.1882,48.2382,64300.0
2014-04-23 11:35:00,57.93,58.0,57.91,57.99,143600.0,48.2465,48.3048,48.2298,48.2965,143600.0
2014-04-23 11:40:00,58.0,58.01,57.95,57.97,235800.0,48.3048,48.3131,48.2631,48.2798,235800.0
2014-04-23 11:45:00,57.96,58.0,57.94,57.97,21100.0,48.2715,48.3048,48.2548,48.2798,21100.0
2014-04-23 11:50:00,57.98,58.01,57.95,58.0,39100.0,48.2881,48.3131,48.2631,48.3048,39100.0
2014-04-23 11:55:00,58.01,58.02,57.97,57.97,29500.0,48.3131,48.3214,48.2798,48.2798,29500.0
2014-04-23 12:00:00,57.97,57.98,57.95,57.96,77800.0,48.2798,48.2881,48.2631,48.2715,77800.0
2014-04-23 12:05:00,57.96,57.96,57.92,57.92,13000.0,48.2715,48.2715,48.2382,48.2382,13000.0
2014-04-23 12:10:00,57.93,57.98,57.93,57.95,18600.0,48.2465,48.2881,48.2465,48.2631,18600.0
2014-04-23 12:15:00,57.95,57.95,57.87,57.87,24500.0,48.2631,48.2631,48.1965,48.1965,24500.0
2014-04-23 12:20:00,57.87,57.91,57.85,57.9,29200.0,48.1965,48.2298,48.1799,48.2215,29200.0
2014-04-23 12:25:00,57.89,57.93,57.87,57.92,89200.0,48.2132,48.2465,48.1965,48.2382,89200.0
2014-04-23 12:30:00,57.92,57.96,57.9,57.95,127200.0,48.2382,48.2715,48.2215,48.2631,127200.0
2014-04-23 12:35:00,57.96,57.98,57.95,57.95,40600.0,48.2715,48.2881,48.2631,48.2631,40600.0
2014-04-23 12:40:00,57.95,57.96,57.91,57.92,37800.0,48.2631,48.2715,48.2298,48.2382,37800.0
2014-04-23 12:45:00,57.93,57.96,57.93,57.94,20200.0,48.2465,48.2715,48.2465,48.2548,20200.0
2014-04-23 12:50:00,57.95,57.96,57.94,57.95,33500.0,48.2631,48.2715,48.2548,48.2631,33500.0
2014-04-23 12:55:00,57.95,57.96,57.94,57.95,15700.0,48.2631,48.2715,48.2548,48.2631,15700.0
2014-04-23 13:00:00,57.96,57.97,57.94,57.97,23400.0,48.2715,48.2798,48.2548,48.2798,23400.0
2014-04-23 13:05:00,57.97,57.97,57.92,57.93,29200.0,48.2798,48.2798,48.2382,48.2465,29200.0
2014-04-23 13:10:00,57.93,57.94,57.9,57.9,20200.0,48.2465,48.2548,48.2215,48.2215,20200.0
2014-04-23 13:15:00,57.9,57.94,57.88,57.94,33900.0,48.2215,48.2548,48.2048,48.2548,33900.0
2014-04-23 13:20:00,57.93,57.95,57.92,57.92,19600.0,48.2465,48.2631,48.2382,48.2382,19600.0
2014-04-23 13:25:00,57.93,57.98,57.93,57.95,23800.0,48.2465,48.2881,48.2465,48.2631,23800.0
2014-04-23 13:30:00,57.96,57.98,57.92,57.92,39100.0,48.2715,48.2881,48.2382,48.2382,39100.0
2014-04-23 13:35:00,57.93,57.94,57.83,57.85,49100.0,48.2465,48.2548,48.1632,48.1799,49100.0
2014-04-23 13:40:00,57.84,57.9,57.81,57.86,20000.0,48.1715,48.2215,48.1465,48.1882,20000.0
2014-04-23 13:45:00,57.87,57.88,57.81,57.86,34600.0,48.1965,48.2048,48.1465,48.1882,34600.0
2014-04-23 13:50:00,57.86,57.89,57.85,57.87,36300.0,48.1882,48.2132,48.1799,48.1965,36300.0
2014-04-23 13:55:00,57.87,57.87,57.8,57.81,187100.0,48.1965,48.1965,48.1382,48.1465,187100.0
2014-04-23 14:00:00,57.81,57.84,57.79,57.83,25300.0,48.1465,48.1715,48.1299,48.1632,25300.0
2014-04-23 14:05:00,57.83,57.86,57.81,57.85,63300.0,48.1632,48.1882,48.1465,48.1799,63300.0
2014-04-23 14:10:00,57.85,57.86,57.83,57.83,53800.0,48.1799,48.1882,48.1632,48.1632,53800.0
2014-04-23 14:15:00,57.83,57.83,57.8,57.82,84600.0,48.1632,48.1632,48.1382,48.1549,84600.0
2014-04-23 14:20:00,57.82,57.84,57.81,57.82,71400.0,48.1549,48.1715,48.1465,48.1549,71400.0
2014-04-23 14:25:00,57.83,57.83,57.81,57.82,59300.0,48.1632,48.1632,48.1465,48.1549,59300.0
2014-04-23 14:30:00,57.82,57.82,57.78,57.8,81400.0,48.1549,48.1549,48.1216,48.1382,81400.0
2014-04-23 14:35:00,57.8,57.81,57.78,57.79,60600.0,48.1382,48.1465,48.1216,48.1299,60600.0
2014-04-23 14:40:00,57.8,57.8,57.75,57.76,87300.0,48.1382,48.1382,48.0966,48.1049,87300.0
2014-04-23 14:45:00,57.76,57.77,57.73,57.73,37400.0,48.1049,48.1132,48.0799,48.0799,37400.0
2014-04-23 14:50:00,57.74,57.79,57.73,57.76,73100.0,48.0882,48.1299,48.0799,48.1049,73100.0
2014-04-23 14:55:00,57.76,57.81,57.76,57.79,132400.0,48.1049,48.1465,48.1049,48.1299,132400.0
2014-04-23 15:00:00,57.79,57.81,57.78,57.8,68500.0,48.1299,48.1465,48.1216,48.1382,68500.0
2014-04-23 15:05:00,57.8,57.87,57.8,57.85,90800.0,48.1382,48.1965,48.1382,48.1799,90800.0
2014-04-23 15:10:00,57.86,57.93,57.84,57.92,125800.0,48.1882,48.2465,48.1715,48.2382,125800.0
2014-04-23 15:15:00,57.92,57.93,57.87,57.87,87300.0,48.2382,48.2465,48.1965,48.1965,87300.0
2014-04-23 15:20:00,57.88,57.93,57.87,57.92,55200.0,48.2048,48.2465,48.1965,48.2382,55200.0
2014-04-23 15:25:00,57.92,57.93,57.89,57.91,93500.0,48.2382,48.2465,48.2132,48.2298,93500.0
2014-04-23 15:30:00,57.9,57.93,57.89,57.89,104000.0,48.2215,48.2465,48.2132,48.2132,104000.0
2014-04-23 15:35:00,57.9,57.94,57.88,57.93,107300.0,48.2215,48.2548,48.2048,48.2465,107300.0
2014-04-23 15:40:00,57.92,57.94,57.91,57.93,116600.0,48.2382,48.2548,48.2298,48.2465,116600.0
2014-04-23 15:45:00,57.93,57.97,57.92,57.97,162900.0,48.2465,48.2798,48.2382,48.2798,162900.0
2014-04-23 15:50:00,57.97,57.98,57.94,57.96,246500.0,48.2798,48.2881,48.2548,48.2715,246500.0
2014-04-23 15:55:00,57.97,57.97,57.89,57.9,409400.0,48.2798,48.2798,48.2132,48.2215,409400.0
2014-04-24 09:30:00,58.21,58.21,57.94,57.97,232200.0,48.4797,48.4797,48.2548,48.2798,232200.0
2014-04-24 09:35:00,57.97,57.98,57.78,57.84,305800.0,48.2798,48.2881,48.1216,48.1715,305800.0
2014-04-24 09:40:00,57.83,57.84,57.61,57.61,212800.0,48.1632,48.1715,47.98,47.98,212800.0
2014-04-24 09:45:00,57.61,57.64,57.38,57.45,511000.0,47.98,48.005,47.7884,47.8467,511000.0
2014-04-24 09:50:00,57.46,57.58,57.43,57.58,512200.0,47.8551,47.955,47.8301,47.955,512200.0
2014-04-24 09:55:00,57.58,57.59,57.49,57.53,77000.0,47.955,47.9633,47.88,47.9133,77000.0
2014-04-24 10:00:00,57.52,57.52,57.33,57.44,101400.0,47.905,47.905,47.7468,47.8384,101400.0
2014-04-24 10:05:00,57.43,57.44,57.31,57.34,168200.0,47.8301,47.8384,47.7301,47.7551,168200.0
2014-04-24 10:10:00,57.33,57.4,57.28,57.4,743600.0,47.7468,47.8051,47.7051,47.8051,743600.0
2014-04-24 10:15:00,57.4,57.52,57.39,57.51,108200.0,47.8051,47.905,47.7968,47.8967,108200.0
2014-04-24 10:20:00,57.52,57.64,57.52,57.62,107800.0,47.905,48.005,47.905,47.9883,107800.0
2014-04-24 10:25:00,57.62,57.66,57.58,57.62,116800.0,47.9883,48.0216,47.955,47.9883,116800.0
2014-04-24 10:30:00,57.62,57.66,57.53,57.55,59400.0,47.9883,48.0216,47.9133,47.93,59400.0
2014-04-24 10:35:00,57.56,57.65,57.56,57.59,69200.0,47.9383,48.0133,47.9383,47.9633,69200.0
2014-04-24 10:40:00,57.59,57.62,57.55,57.57,60400.0,47.9633,47.9883,47.93,47.9467,60400.0
2014-04-24 10:45:00,57.57,57.64,57.57,57.6,48100.0,47.9467,48.005,47.9467,47.9716,48100.0
2014-04-24 10:50:00,57.6,57.64,57.59,57.59,61500.0,47.9716,48.005,47.9633,47.9633,61500.0
2014-04-24 10:55:00,57.59,57.7,57.57,57.7,66600.0,47.9633,48.0549,47.9467,48.0549,66600.0
2014-04-24 11:00:00,57.69,57.72,57.67,57.72,102600.0,48.0466,48.0716,48.0299,48.0716,102600.0
2014-04-24 11:05:00,57.73,57.81,57.73,57.79,37800.0,48.0799,48.1465,48.0799,48.1299,37800.0
2014-04-24 11:10:00,57.8,57.87,57.8,57.87,40600.0,48.1382,48.1965,48.1382,48.1965,40600.0
2014-04-24 11:15:00,57.87,57.95,57.86,57.94,76200.0,48.1965,48.2631,48.1882,48.2548,76200.0
2014-04-24 11:20:00,57.95,57.99,57.91,57.92,48000.0,48.2631,48.2965,48.2298,48.2382,48000.0
2014-04-24 11:25:00,57.92,57.94,57.89,57.92,183700.0,48.2382,48.2548,48.2132,48.2382,183700.0
2014-04-24 11:30:00,57.93,57.98,57.92,57.98,57600.0,48.2465,48.2881,48.2382,48.2881,57600.0
2014-04-24 11:35:00,57.97,57.98,57.9,57.92,64700.0,48.2798,48.2881,48.2215,48.2382,64700.0
2014-04-24 11:40:00,57.91,57.93,57.9,57.9,15100.0,48.2298,48.2465,48.2215,48.2215,15100.0
2014-04-24 11:45:00,57.91,57.92,57.86,57.89,70800.0,48.2298,48.2382,48.1882,48.2132,70800.0
2014-04-24 11:50:00,57.9,57.92,57.87,57.91,48100.0,48.2215,48.2382,48.1965,48.2298,48100.0
2014-04-24 11:55:00,57.91,57.94,57.89,57.92,53800.0,48.2298,48.2548,48.2132,48.2382,53800.0
2014-04-24 12:00:00,57.93,57.98,57.89,57.91,63000.0,48.2465,48.2881,48.2132,48.2298,63000.0
2014-04-24 12:05:00,57.91,57.93,57.87,57.87,28900.0,48.2298,48.2465,48.1965,48.1965,28900.0
2014-04-24 12:10:00,57.86,57.89,57.83,57.85,26500.0,48.1882,48.2132,48.1632,48.1799,26500.0
2014-04-24 12:15:00,57.85,57.88,57.83,57.83,38300.0,48.1799,48.2048,48.1632,48.1632,38300.0
2014-04-24 12:20:00,57.84,57.92,57.82,57.89,50000.0,48.1715,48.2382,48.1549,48.2132,50000.0
2014-04-24 12:25:00,57.9,57.91,57.86,57.89,21600.0,48.2215,48.2298,48.1882,48.2132,21600.0
2014-04-24 12:30:00,57.89,57.93,57.88,57.93,30700.0,48.2132,48.2465,48.2048,48.2465,30700.0
2014-04-24 12:35:00,57.94,57.94,57.9,57.9,72800.0,48.2548,48.2548,48.2215,48.2215,72800.0
2014-04-24 12:40:00,57.91,57.93,57.88,57.92,40900.0,48.2298,48.2465,48.2048,48.2382,40900.0
2014-04-24 12:45:00,57.92,57.92,57.89,57.89,17200.0,48.2382,48.2382,48.2132,48.2132,17200.0
2014-04-24 12:50:00,57.89,57.9,57.85,57.9,14100.0,48.2132,48.2215,48.1799,48.2215,14100.0
2014-04-24 12:55:00,57.9,57.99,57.89,57.95,20100.0,48.2215,48.2965,48.2132,48.2631,20100.0
2014-04-24 13:00:00,57.96,57.97,57.9,57.92,19600.0,48.2715,48.2798,48.2215,48.2382,19600.0
2014-04-24 13:05:00,57.92,57.92,57.9,57.91,10100.0,48.2382,48.2382,48.2215,48.2298,10100.0
2014-04-24 13:10:00,57.91,57.94,57.9,57.93,17000.0,48.2298,48.2548,48.2215,48.2465,17000.0
2014-04-24 13:15:00,57.94,57.95,57.91,57.92,18100.0,48.2548,48.2631,48.2298,48.2382,18100.0
2014-04-24 13:20:00,57.92,57.93,57.91,57.91,15300.0,48.2382,48.2465,48.2298,48.2298,15300.0
2014-04-24 13:25:00,57.91,57.96,57.91,57.92,33600.0,48.2298,48.2715,48.2298,48.2382,33600.0
2014-04-24 13:30:00,57.93,57.94,57.89,57.89,36200.0,48.2465,48.2548,48.2132,48.2132,36200.0
2014-04-24 13:35:00,57.89,57.89,57.78,57.79,53500.0,48.2132,48.2132,48.1216,48.1299,53500.0
2014-04-24 13:40:00,57.79,57.82,57.77,57.81,58200.0,48.1299,48.1549,48.1132,48.1465,58200.0
2014-04-24 13:45:00,57.81,57.81,57.69,57.72,55900.0,48.1465,48.1465,48.0466,48.0716,55900.0
2014-04-24 13:50:00,57.72,57.79,57.72,57.75,30700.0,48.0716,48.1299,48.0716,48.0966,30700.0
2014-04-24 13:55:00,57.76,57.76,57.69,57.7,32100.0,48.1049,48.1049,48.0466,48.0549,32100.0
2014-04-24 14:00:00,57.71,57.76,57.7,57.76,47100.0,48.0633,48.1049,48.0549,48.1049,47100.0
2014-04-24 14:05:00,57.76,57.8,57.72,57.72,44400.0,48.1049,48.1382,48.0716,48.0716,44400.0
2014-04-24 14:10:00,57.72,57.77,57.7,57.77,32400.0,48.0716,48.1132,48.0549,48.1132,32400.0
2014-04-24 14:15:00,57.76,57.79,57.73,57.75,53900.0,48.1049,48.1299,48.0799,48.0966,53900.0
2014-04-24 14:20:00,57.75,57.77,57.71,57.71,17800.0,48.0966,48.1132,48.0633,48.0633,17800.0
2014-04-24 14:25:00,57.71,57.78,57.71,57.76,43800.0,48.0633,48.1216,48.0633,48.1049,43800.0
2014-04-24 14:30:00,57.76,57.79,57.72,57.79,38300.0,48.1049,48.1299,48.0716,48.1299,38300.0
2014-04-24 14:35:00,57.79,57.87,57.77,57.86,45600.0,48.1299,48.1965,48.1132,48.1882,45600.0
2014-04-24 14:40:00,57.85,57.85,57.78,57.79,28000.0,48.1799,48.1799,48.1216,48.1299,28000.0
2014-04-24 14:45:00,57.78,57.83,57.78,57.8,19400.0,48.1216,48.1632,48.1216,48.1382,19400.0
2014-04-24 14:50:00,57.8,57.82,57.76,57.79,16900.0,48.1382,48.1549,48.1049,48.1299,16900.0
2014-04-24 14:55:00,57.78,57.79,57.74,57.79,28900.0,48.1216,48.1299,48.0882,48.1299,28900.0
2014-04-24 15:00:00,57.8,57.89,57.78,57.89,50300.0,48.1382,48.2132,48.1216,48.2132,50300.0
2014-04-24 15:05:00,57.88,57.88,57.85,57.86,38200.0,48.2048,48.2048,48.1799,48.1882,38200.0
2014-04-24 15:10:00,57.85,57.88,57.84,57.87,22000.0,48.1799,48.2048,48.1715,48.1965,22000.0
2014-04-24 15:15:00,57.88,57.88,57.84,57.84,68500.0,48.2048,48.2048,48.1715,48.1715,68500.0
2014-04-24 15:20:00,57.84,57.89,57.83,57.89,33600.0,48.1715,48.2132,48.1632,48.2132,33600.0
2014-04-24 15:25:00,57.89,57.89,57.81,57.82,38900.0,48.2132,48.2132,48.1465,48.1549,38900.0
2014-04-24 15:30:00,57.82,57.85,57.78,57.79,77400.0,48.1549,48.1799,48.1216,48.1299,77400.0
2014-04-24 15:35:00,57.79,57.83,57.78,57.83,76300.0,48.1299,48.1632,48.1216,48.1632,76300.0
2014-04-24 15:40:00,57.83,57.85,57.79,57.79,72700.0,48.1632,48.1799,48.1299,48.1299,72700.0
2014-04-24 15:45:00,57.79,57.81,57.77,57.8,238700.0,48.1299,48.1465,48.1132,48.1382,238700.0
2014-04-24 15:50:00,57.8,57.84,57.78,57.82,1130800.0,48.1382,48.1715,48.1216,48.1549,1130800.0
2014-04-24 15:55:00,57.82,57.84,57.77,57.8,200600.0,48.1549,48.1715,48.1132,48.1382,200600.0
2014-04-25 09:30:00,57.78,57.8,57.64,57.67,105300.0,48.1216,48.1382,48.005,48.0299,105300.0
2014-04-25 09:35:00,57.67,57.79,57.64,57.78,179400.0,48.0299,48.1299,48.005,48.1216,179400.0
2014-04-25 09:40:00,57.78,57.79,57.71,57.75,59000.0,48.1216,48.1299,48.0633,48.0966,59000.0
2014-04-25 09:45:00,57.76,57.8,57.66,57.7,125200.0,48.1049,48.1382,48.0216,48.0549,125200.0
2014-04-25 09:50:00,57.67,57.7,57.59,57.7,65600.0,48.0299,48.0549,47.9633,48.0549,65600.0
2014-04-25 09:55:00,57.72,57.75,57.63,57.7,124700.0,48.0716,48.0966,47.9966,48.0549,124700.0
2014-04-25 10:00:00,57.71,57.71,57.56,57.6,97500.0,48.0633,48.0633,47.9383,47.9716,97500.0
2014-04-25 10:05:00,57.57,57.69,57.57,57.67,89000.0,47.9467,48.0466,47.9467,48.0299,89000.0
2014-04-25 10:10:00,57.67,57.68,57.6,57.62,99800.0,48.0299,48.0383,47.9716,47.9883,99800.0
2014-04-25 10:15:00,57.62,57.72,57.62,57.68,75700.0,47.9883,48.0716,47.9883,48.0383,75700.0
2014-04-25 10:20:00,57.68,57.72,57.64,57.68,55500.0,48.0383,48.0716,48.005,48.0383,55500.0
2014-04-25 10:25:00,57.68,57.68,57.59,57.62,72500.0,48.0383,48.0383,47.9633,47.9883,72500.0
2014-04-25 10:30:00,57.61,57.61,57.52,57.52,70000.0,47.98,47.98,47.905,47.905,70000.0
2014-04-25 10:35:00,57.51,57.52,57.4,57.5,111600.0,47.8967,47.905,47.8051,47.8884,111600.0
2014-04-25 10:40:00,57.51,57.57,57.46,57.54,149300.0,47.8967,47.9467,47.8551,47.9217,149300.0
2014-04-25 10:45:00,57.54,57.64,57.46,57.49,337400.0,47.9217,48.005,47.8551,47.88,337400.0
2014-04-25 10:50:00,57.49,57.57,57.47,57.51,86000.0,47.88,47.9467,47.8634,47.8967,86000.0
2014-04-25 10:55:00,57.51,57.53,57.45,57.5,198700.0,47.8967,47.9133,47.8467,47.8884,198700.0
2014-04-25 11:00:00,57.49,57.5,57.44,57.47,87700.0,47.88,47.8884,47.8384,47.8634,87700.0
2014-04-25 11:05:00,57.46,57.46,57.36,57.4,109700.0,47.8551,47.8551,47.7718,47.8051,109700.0
2014-04-25 11:10:00,57.4,57.45,57.37,57.45,38100.0,47.8051,47.8467,47.7801,47.8467,38100.0
2014-04-25 11:15:00,57.43,57.47,57.41,57.47,44500.0,47.8301,47.8634,47.8134,47.8634,44500.0
2014-04-25 11:20:00,57.47,57.47,57.42,57.42,49100.0,47.8634,47.8634,47.8217,47.8217,49100.0
2014-04-25 11:25:00,57.43,57.48,57.42,57.48,139700.0,47.8301,47.8717,47.8217,47.8717,139700.0
2014-04-25 11:30:00,57.49,57.5,57.45,57.45,50900.0,47.88,47.8884,47.8467,47.8467,50900.0
2014-04-25 11:35:00,57.45,57.5,57.45,57.49,39600.0,47.8467,47.8884,47.8467,47.88,39600.0
2014-04-25 11:40:00,57.5,57.51,57.46,57.49,34400.0,47.8884,47.8967,47.8551,47.88,34400.0
2014-04-25 11:45:00,57.49,57.5,57.45,57.48,32300.0,47.88,47.8884,47.8467,47.8717,32300.0
2014-04-25 11:50:00,57.48,57.61,57.47,57.6,47100.0,47.8717,47.98,47.8634,47.9716,47100.0
2014-04-25 11:55:00,57.6,57.61,57.55,57.56,140200.0,47.9716,47.98,47.93,47.9383,140200.0
2014-04-25 12:00:00,57.56,57.6,57.56,57.56,32800.0,47.9383,47.9716,47.9383,47.9383,32800.0
2014-04-25 12:05:00,57.56,57.63,57.56,57.61,24400.0,47.9383,47.9966,47.9383,47.98,24400.0
2014-04-25 12:10:00,57.6,57.65,57.6,57.62,66400.0,47.9716,48.0133,47.9716,47.9883,66400.0
2014-04-25 12:15:00,57.62,57.66,57.61,57.62,52900.0,47.9883,48.0216,47.98,47.9883,52900.0
2014-04-25 12:20:00,57.62,57.64,57.6,57.62,41700.0,47.9883,48.005,47.9716,47.9883,41700.0
2014-04-25 12:25:00,57.63,57.67,57.62,57.62,13100.0,47.9966,48.0299,47.9883,47.9883,13100.0
2014-04-25 12:30:00,57.63,57.66,57.63,57.65,7800.0,47.9966,48.0216,47.9966,48.0133,7800.0
2014-04-25 12:35:00,57.64,57.65,57.6,57.61,36100.0,48.005,48.0133,47.9716,47.98,36100.0
2014-04-25 12:40:00,57.62,57.64,57.58,57.59,34500.0,47.9883,48.005,47.955,47.9633,34500.0
2014-04-25 12:45:00,57.59,57.59,57.54,57.55,92900.0,47.9633,47.9633,47.9217,47.93,92900.0
2014-04-25 12:50:00,57.55,57.59,57.55,57.59,106900.0,47.93,47.9633,47.93,47.9633,106900.0
2014-04-25 12:55:00,57.58,57.58,57.56,57.58,34400.0,47.955,47.955,47.9383,47.955,34400.0
2014-04-25 13:00:00,57.58,57.58,57.5,57.5,33700.0,47.955,47.955,47.8884,47.8884,33700.0
2014-04-25 13:05:00,57.5,57.55,57.49,57.55,29300.0,47.8884,47.93,47.88,47.93,29300.0
2014-04-25 13:10:00,57.54,57.55,57.52,57.52,17500.0,47.9217,47.93,47.905,47.905,17500.0
2014-04-25 13:15:00,57.52,57.54,57.49,57.5,33900.0,47.905,47.9217,47.88,47.8884,33900.0
2014-04-25 13:20:00,57.51,57.52,57.51,57.52,11400.0,47.8967,47.905,47.8967,47.905,11400.0
2014-04-25 13:25:00,57.53,57.56,57.51,57.51,21500.0,47.9133,47.9383,47.8967,47.8967,21500.0
2014-04-25 13:30:00,57.5,57.5,57.43,57.45,16600.0,47.8884,47.8884,47.8301,47.8467,16600.0
2014-04-25 13:35:00,57.44,57.47,57.43,57.47,17800.0,47.8384,47.8634,47.8301,47.8634,17800.0
2014-04-25 13:40:00,57.47,57.52,57.47,57.52,50500.0,47.8634,47.905,47.8634,47.905,50500.0
2014-04-25 13:45:00,57.52,57.56,57.51,57.51,32500.0,47.905,47.9383,47.8967,47.8967,32500.0
2014-04-25 13:50:00,57.51,57.51,57.47,57.49,22000.0,47.8967,47.8967,47.8634,47.88,22000.0
2014-04-25 13:55:00,57.5,57.53,57.48,57.49,30800.0,47.8884,47.9133,47.8717,47.88,30800.0
2014-04-25 14:00:00,57.5,57.5,57.38,57.38,40900.0,47.8884,47.8884,47.7884,47.7884,40900.0
2014-04-25 14:05:00,57.38,57.43,57.38,57.4,37800.0,47.7884,47.8301,47.7884,47.8051,37800.0
2014-04-25 14:10:00,57.39,57.39,57.35,57.36,35000.0,47.7968,47.7968,47.7634,47.7718,35000.0
2014-04-25 14:15:00,57.36,57.36,57.29,57.29,31800.0,47.7718,47.7718,47.7135,47.7135,31800.0
2014-04-25 14:20:00,57.3,57.33,57.26,57.33,42600.0,47.7218,47.7468,47.6885,47.7468,42600.0
2014-04-25 14:25:00,57.32,57.35,57.28,57.31,368600.0,47.7385,47.7634,47.7051,47.7301,368600.0
2014-04-25 14:30:00,57.31,57.34,57.24,57.34,263300.0,47.7301,47.7551,47.6718,47.7551,263300.0
2014-04-25 14:35:00,57.34,57.39,57.32,57.38,65100.0,47.7551,47.7968,47.7385,47.7884,65100.0
2014-04-25 14:40:00,57.38,57.39,57.3,57.31,18300.0,47.7884,47.7968,47.7218,47.7301,18300.0
2014-04-25 14:45:00,57.31,57.33,57.3,57.33,20000.0,47.7301,47.7468,47.7218,47.7468,20000.0
2014-04-25 14:50:00,57.33,57.38,57.33,57.34,25600.0,47.7468,47.7884,47.7468,47.7551,25600.0
2014-04-25 14:55:00,57.34,57.37,57.3,57.32,56200.0,47.7551,47.7801,47.7218,47.7385,56200.0
2014-04-25 15:00:00,57.31,57.38,57.3,57.38,39200.0,47.7301,47.7884,47.7218,47.7884,39200.0
2014-04-25 15:05:00,57.39,57.4,57.36,57.37,31900.0,47.7968,47.8051,47.7718,47.7801,31900.0
2014-04-25 15:10:00,57.38,57.39,57.34,57.37,21800.0,47.7884,47.7968,47.7551,47.7801,21800.0
2014-04-25 15:15:00,57.36,57.41,57.34,57.39,44100.0,47.7718,47.8134,47.7551,47.7968,44100.0
2014-04-25 15:20:00,57.39,57.42,57.38,57.39,34200.0,47.7968,47.8217,47.7884,47.7968,34200.0
2014-04-25 15:25:00,57.4,57.46,57.39,57.45,74800.0,47.8051,47.8551,47.7968,47.8467,74800.0
2014-04-25 15:30:00,57.44,57.49,57.41,57.43,88700.0,47.8384,47.88,47.8134,47.8301,88700.0
2014-04-25 15:35:00,57.43,57.45,57.4,57.41,66600.0,47.8301,47.8467,47.8051,47.8134,66600.0
2014-04-25 15:40:00,57.41,57.48,57.41,57.45,75300.0,47.8134,47.8717,47.8134,47.8467,75300.0
2014-04-25 15:45:00,57.46,57.51,57.44,57.46,92200.0,47.8551,47.8967,47.8384,47.8551,92200.0
2014-04-25 15:50:00,57.46,57.46,57.41,57.41,108200.0,47.8551,47.8551,47.8134,47.8134,108200.0
2014-04-25 15:55:00,57.41,57.44,57.33,57.38,446700.0,47.8134,47.8384,47.7468,47.7884,446700.0
2014-04-28 09:30:00,57.87,57.94,57.73,57.82,164400.0,48.1965,48.2548,48.0799,48.1549,164400.0
2014-04-28 09:35:00,57.81,57.84,57.7,57.72,195600.0,48.1465,48.1715,48.0549,48.0716,195600.0
2014-04-28 09:40:00,57.71,57.78,57.68,57.73,195200.0,48.0633,48.1216,48.0383,48.0799,195200.0
2014-04-28 09:45:00,57.73,57.77,57.59,57.59,148000.0,48.0799,48.1132,47.9633,47.9633,148000.0
2014-04-28 09:50:00,57.58,57.75,57.58,57.74,101100.0,47.955,48.0966,47.955,48.0882,101100.0
2014-04-28 09:55:00,57.74,57.85,57.74,57.82,194300.0,48.0882,48.1799,48.0882,48.1549,194300.0
2014-04-28 10:00:00,57.83,57.91,57.76,57.78,132800.0,48.1632,48.2298,48.1049,48.1216,132800.0
2014-04-28 10:05:00,57.78,57.88,57.75,57.85,165800.0,48.1216,48.2048,48.0966,48.1799,165800.0
2014-04-28 10:10:00,57.85,57.88,57.8,57.87,94300.0,48.1799,48.2048,48.1382,48.1965,94300.0
2014-04-28 10:15:00,57.88,57.93,57.87,57.91,54800.0,48.2048,48.2465,48.1965,48.2298,54800.0
2014-04-28 10:20:00,57.91,57.97,57.91,57.96,57400.0,48.2298,48.2798,48.2298,48.2715,57400.0
2014-04-28 10:25:00,57.96,58.07,57.96,58.07,115200.0,48.2715,48.3631,48.2715,48.3631,115200.0
2014-04-28 10:30:00,58.07,58.13,58.06,58.06,100100.0,48.3631,48.4131,48.3548,48.3548,100100.0
2014-04-28 10:35:00,58.07,58.08,58.02,58.03,81900.0,48.3631,48.3714,48.3214,48.3298,81900.0
2014-04-28 10:40:00,58.04,58.1,58.02,58.1,50000.0,48.3381,48.3881,48.3214,48.3881,50000.0
2014-04-28 10:45:00,58.09,58.09,58.04,58.04,54300.0,48.3797,48.3797,48.3381,48.3381,54300.0
2014-04-28 10:50:00,58.03,58.06,57.96,57.97,90900.0,48.3298,48.3548,48.2715,48.2798,90900.0
2014-04-28 10:55:00,57.96,58.01,57.95,57.95,34900.0,48.2715,48.3131,48.2631,48.2631,34900.0
2014-04-28 11:00:00,57.96,58.01,57.96,57.97,60000.0,48.2715,48.3131,48.2715,48.2798,60000.0
2014-04-28 11:05:00,57.97,57.97,57.84,57.87,73600.0,48.2798,48.2798,48.1715,48.1965,73600.0
2014-04-28 11:10:00,57.87,57.87,57.71,57.72,55600.0,48.1965,48.1965,48.0633,48.0716,55600.0
2014-04-28 11:15:00,57.71,57.72,57.67,57.68,110400.0,48.0633,48.0716,48.0299,48.0383,110400.0
2014-04-28 11:20:00,57.69,57.71,57.63,57.63,83300.0,48.0466,48.0633,47.9966,47.9966,83300.0
2014-04-28 11:25:00,57.63,57.7,57.6,57.61,59700.0,47.9966,48.0549,47.9716,47.98,59700.0
2014-04-28 11:30:00,57.6,57.65,57.58,57.6,53100.0,47.9716,48.0133,47.955,47.9716,53100.0
2014-04-28 11:35:00,57.61,57.71,57.6,57.64,52200.0,47.98,48.0633,47.9716,48.005,52200.0
2014-04-28 11:40:00,57.64,57.64,57.54,57.56,45400.0,48.005,48.005,47.9217,47.9383,45400.0
2014-04-28 11:45:00,57.56,57.61,57.55,57.58,28500.0,47.9383,47.98,47.93,47.955,28500.0
2014-04-28 11:50:00,57.58,57.62,57.5,57.52,66600.0,47.955,47.9883,47.8884,47.905,66600.0
2014-04-28 11:55:00,57.51,57.51,57.39,57.42,86600.0,47.8967,47.8967,47.7968,47.8217,86600.0
2014-04-28 12:00:00,57.41,57.46,57.38,57.42,65500.0,47.8134,47.8551,47.7884,47.8217,65500.0
2014-04-28 12:05:00,57.42,57.45,57.35,57.36,49600.0,47.8217,47.8467,47.7634,47.7718,49600.0
2014-04-28 12:10:00,57.36,57.42,57.36,57.37,102300.0,47.7718,47.8217,47.7718,47.7801,102300.0
2014-04-28 12:15:00,57.36,57.41,57.35,57.41,34300.0,47.7718,47.8134,47.7634,47.8134,34300.0
2014-04-28 12:20:00,57.41,57.43,57.36,57.38,126000.0,47.8134,47.8301,47.7718,47.7884,126000.0
2014-04-28 12:25:00,57.4,57.46,57.36,57.43,69600.0,47.8051,47.8551,47.7718,47.8301,69600.0
2014-04-28 12:30:00,57.43,57.49,57.42,57.47,333500.0,47.8301,47.88,47.8217,47.8634,333500.0
2014-04-28 12:35:00,57.46,57.47,57.35,57.35,44800.0,47.8551,47.8634,47.7634,47.7634,44800.0
2014-04-28 12:40:00,57.36,57.43,57.35,57.39,47300.0,47.7718,47.8301,47.7634,47.7968,47300.0
2014-04-28 12:45:00,57.39,57.43,57.38,57.41,39700.0,47.7968,47.8301,47.7884,47.8134,39700.0
2014-04-28 12:50:00,57.41,57.41,57.37,57.41,50200.0,47.8134,47.8134,47.7801,47.8134,50200.0
2014-04-28 12:55:00,57.41,57.41,57.36,57.39,71300.0,47.8134,47.8134,47.7718,47.7968,71300.0
2014-04-28 13:00:00,57.38,57.39,57.29,57.32,86000.0,47.7884,47.7968,47.7135,47.7385,86000.0
2014-04-28 13:05:00,57.32,57.32,57.24,57.25,120200.0,47.7385,47.7385,47.6718,47.6802,120200.0
2014-04-28 13:10:00,57.27,57.28,57.17,57.19,154800.0,47.6968,47.7051,47.6135,47.6302,154800.0
2014-04-28 13:15:00,57.18,57.18,57.12,57.14,87000.0,47.6219,47.6219,47.5719,47.5885,87000.0
2014-04-28 13:20:00,57.13,57.13,57.02,57.07,149200.0,47.5802,47.5802,47.4886,47.5302,149200.0
2014-04-28 13:25:00,57.06,57.12,57.05,57.11,133100.0,47.5219,47.5719,47.5136,47.5636,133100.0
2014-04-28 13:30:00,57.11,57.14,56.98,57.0,164900.0,47.5636,47.5885,47.4553,47.4719,164900.0
2014-04-28 13:35:00,56.99,57.08,56.99,57.03,162800.0,47.4636,47.5386,47.4636,47.4969,162800.0
2014-04-28 13:40:00,57.02,57.1,57.02,57.09,262400.0,47.4886,47.5552,47.4886,47.5469,262400.0
2014-04-28 13:45:00,57.09,57.12,57.05,57.12,88200.0,47.5469,47.5719,47.5136,47.5719,88200.0
2014-04-28 13:50:00,57.12,57.21,57.12,57.2,113800.0,47.5719,47.6468,47.5719,47.6385,113800.0
2014-04-28 13:55:00,57.2,57.24,57.16,57.21,145900.0,47.6385,47.6718,47.6052,47.6468,145900.0
2014-04-28 14:00:00,57.21,57.21,57.12,57.17,93800.0,47.6468,47.6468,47.5719,47.6135,93800.0
2014-04-28 14:05:00,57.16,57.22,57.12,57.22,71800.0,47.6052,47.6552,47.5719,47.6552,71800.0
2014-04-28 14:10:00,57.23,57.32,57.23,57.31,108000.0,47.6635,47.7385,47.6635,47.7301,108000.0
2014-04-28 14:15:00,57.31,57.37,57.31,57.36,53000.0,47.7301,47.7801,47.7301,47.7718,53000.0
2014-04-28 14:20:00,57.36,57.41,57.33,57.39,164800.0,47.7718,47.8134,47.7468,47.7968,164800.0
2014-04-28 14:25:00,57.39,57.4,57.34,57.4,115900.0,47.7968,47.8051,47.7551,47.8051,115900.0
2014-04-28 14:30:00,57.4,57.45,57.38,57.41,67600.0,47.8051,47.8467,47.7884,47.8134,67600.0
2014-04-28 14:35:00,57.4,57.42,57.38,57.41,45100.0,47.8051,47.8217,47.7884,47.8134,45100.0
2014-04-28 14:40:00,57.41,57.41,57.36,57.36,232800.0,47.8134,47.8134,47.7718,47.7718,232800.0
2014-04-28 14:45:00,57.37,57.53,57.36,57.52,106700.0,47.7801,47.9133,47.7718,47.905,106700.0
2014-04-28 14:50:00,57.52,57.54,57.42,57.44,133100.0,47.905,47.9217,47.8217,47.8384,133100.0
2014-04-28 14:55:00,57.45,57.46,57.4,57.41,39600.0,47.8467,47.8551,47.8051,47.8134,39600.0
2014-04-28 15:00:00,57.41,57.51,57.4,57.5,94000.0,47.8134,47.8967,47.8051,47.8884,94000.0
2014-04-28 15:05:00,57.5,57.63,57.46,57.62,254100.0,47.8884,47.9966,47.8551,47.9883,254100.0
2014-04-28 15:10:00,57.62,57.71,57.6,57.69,133000.0,47.9883,48.0633,47.9716,48.0466,133000.0
2014-04-28 15:15:00,57.69,57.76,57.66,57.75,167400.0,48.0466,48.1049,48.0216,48.0966,167400.0
2014-04-28 15:20:00,57.76,57.84,57.71,57.82,183000.0,48.1049,48.1715,48.0633,48.1549,183000.0
2014-04-28 15:25:00,57.81,57.84,57.78,57.78,185100.0,48.1465,48.1715,48.1216,48.1216,185100.0
2014-04-28 15:30:00,57.78,57.88,57.78,57.81,209800.0,48.1216,48.2048,48.1216,48.1465,209800.0
2014-04-28 15:35:00,57.81,57.88,57.81,57.83,202900.0,48.1465,48.2048,48.1465,48.1632,202900.0
2014-04-28 15:40:00,57.83,57.86,57.81,57.86,225700.0,48.1632,48.1882,48.1465,48.1882,225700.0
2014-04-28 15:45:00,57.86,57.86,57.76,57.76,152900.0,48.1882,48.1882,48.1049,48.1049,152900.0
2014-04-28 15:50:00,57.76,57.81,57.75,57.77,439000.0,48.1049,48.1465,48.0966,48.1132,439000.0
2014-04-28 15:55:00,57.76,57.77,57.71,57.72,455900.0,48.1049,48.1132,48.0633,48.0716,455900.0
2014-04-29 09:30:00,57.83,57.95,57.8,57.9,380900.0,48.1632,48.2631,48.1382,48.2215,380900.0
2014-04-29 09:35:00,57.9,57.9,57.68,57.83,335700.0,48.2215,48.2215,48.0383,48.1632,335700.0
2014-04-29 09:40:00,57.84,57.9,57.75,57.82,365800.0,48.1715,48.2215,48.0966,48.1549,365800.0
2014-04-29 09:45:00,57.83,57.92,57.82,57.88,142400.0,48.1632,48.2382,48.1549,48.2048,142400.0
2014-04-29 09:50:00,57.88,57.95,57.88,57.95,133000.0,48.2048,48.2631,48.2048,48.2631,133000.0
2014-04-29 09:55:00,57.95,58.0,57.93,57.95,733100.0,48.2631,48.3048,48.2465,48.2631,733100.0
2014-04-29 10:00:00,57.95,57.98,57.89,57.92,218700.0,48.2631,48.2881,48.2132,48.2382,218700.0
2014-04-29 10:05:00,57.91,57.92,57.77,57.77,122100.0,48.2298,48.2382,48.1132,48.1132,122100.0
2014-04-29 10:10:00,57.76,57.8,57.7,57.73,96100.0,48.1049,48.1382,48.0549,48.0799,96100.0
2014-04-29 10:15:00,57.73,57.81,57.69,57.78,51500.0,48.0799,48.1465,48.0466,48.1216,51500.0
2014-04-29 10:20:00,57.79,57.85,57.77,57.82,116100.0,48.1299,48.1799,48.1132,48.1549,116100.0
2014-04-29 10:25:00,57.82,57.83,57.7,57.71,142900.0,48.1549,48.1632,48.0549,48.0633,142900.0
2014-04-29 10:30:00,57.7,57.8,57.69,57.79,687400.0,48.0549,48.1382,48.0466,48.1299,687400.0
2014-04-29 10:35:00,57.79,57.83,57.77,57.79,99500.0,48.1299,48.1632,48.1132,48.1299,99500.0
2014-04-29 10:40:00,57.78,57.91,57.78,57.91,243800.0,48.1216,48.2298,48.1216,48.2298,243800.0
2014-04-29 10:45:00,57.91,57.99,57.91,57.92,134900.0,48.2298,48.2965,48.2298,48.2382,134900.0
2014-04-29 10:50:00,57.91,57.96,57.91,57.93,84500.0,48.2298,48.2715,48.2298,48.2465,84500.0
2014-04-29 10:55:00,57.93,57.96,57.87,57.87,64200.0,48.2465,48.2715,48.1965,48.1965,64200.0
2014-04-29 11:00:00,57.87,57.93,57.87,57.87,35900.0,48.1965,48.2465,48.1965,48.1965,35900.0
2014-04-29 11:05:00,57.87,57.87,57.82,57.84,33800.0,48.1965,48.1965,48.1549,48.1715,33800.0
2014-04-29 11:10:00,57.85,57.86,57.76,57.77,51600.0,48.1799,48.1882,48.1049,48.1132,51600.0
2014-04-29 11:15:00,57.78,57.82,57.76,57.76,62900.0,48.1216,48.1549,48.1049,48.1049,62900.0
2014-04-29 11:20:00,57.76,57.83,57.76,57.83,62400.0,48.1049,48.1632,48.1049,48.1632,62400.0
2014-04-29 11:25:00,57.83,57.93,57.83,57.93,39700.0,48.1632,48.2465,48.1632,48.2465,39700.0
2014-04-29 11:30:00,57.92,57.96,57.9,57.91,170800.0,48.2382,48.2715,48.2215,48.2298,170800.0
2014-04-29 11:35:00,57.92,57.95,57.89,57.9,104200.0,48.2382,48.2631,48.2132,48.2215,104200.0
2014-04-29 11:40:00,57.91,57.92,57.87,57.92,376100.0,48.2298,48.2382,48.1965,48.2382,376100.0
2014-04-29 11:45:00,57.91,57.93,57.87,57.92,58100.0,48.2298,48.2465,48.1965,48.2382,58100.0
2014-04-29 11:50:00,57.92,57.93,57.87,57.93,20600.0,48.2382,48.2465,48.1965,48.2465,20600.0
2014-04-29 11:55:00,57.93,57.96,57.91,57.91,39300.0,48.2465,48.2715,48.2298,48.2298,39300.0
2014-04-29 12:00:00,57.93,57.94,57.9,57.91,30300.0,48.2465,48.2548,48.2215,48.2298,30300.0
2014-04-29 12:05:00,57.91,57.92,57.88,57.88,18300.0,48.2298,48.2382,48.2048,48.2048,18300.0
2014-04-29 12:10:00,57.89,57.92,57.88,57.89,46200.0,48.2132,48.2382,48.2048,48.2132,46200.0
2014-04-29 12:15:00,57.9,57.94,57.89,57.94,37800.0,48.2215,48.2548,48.2132,48.2548,37800.0
2014-04-29 12:20:00,57.95,57.99,57.93,57.97,70800.0,48.2631,48.2965,48.2465,48.2798,70800.0
2014-04-29 12:25:00,57.98,58.04,57.96,58.03,22600.0,48.2881,48.3381,48.2715,48.3298,22600.0
2014-04-29 12:30:00,58.03,58.06,58.01,58.06,57100.0,48.3298,48.3548,48.3131,48.3548,57100.0
2014-04-29 12:35:00,58.05,58.07,58.03,58.04,40900.0,48.3464,48.3631,48.3298,48.3381,40900.0
2014-04-29 12:40:00,58.04,58.1,58.04,58.09,38600.0,48.3381,48.3881,48.3381,48.3797,38600.0
2014-04-29 12:45:00,58.09,58.1,58.03,58.03,61500.0,48.3797,48.3881,48.3298,48.3298,61500.0
2014-04-29 12:50:00,58.02,58.05,58.02,58.03,21000.0,48.3214,48.3464,48.3214,48.3298,21000.0
2014-04-29 12:55:00,58.03,58.04,58.01,58.03,18400.0,48.3298,48.3381,48.3131,48.3298,18400.0
2014-04-29 13:00:00,58.03,58.05,58.03,58.05,21700.0,48.3298,48.3464,48.3298,48.3464,21700.0
2014-04-29 13:05:00,58.05,58.05,57.99,58.0,31000.0,48.3464,48.3464,48.2965,48.3048,31000.0
2014-04-29 13:10:00,58.0,58.04,57.98,58.0,40300.0,48.3048,48.3381,48.2881,48.3048,40300.0
2014-04-29 13:15:00,57.99,58.02,57.97,58.02,33200.0,48.2965,48.3214,48.2798,48.3214,33200.0
2014-04-29 13:20:00,58.03,58.06,58.0,58.06,39100.0,48.3298,48.3548,48.3048,48.3548,39100.0
2014-04-29 13:25:00,58.06,58.07,58.03,58.04,49100.0,48.3548,48.3631,48.3298,48.3381,49100.0
2014-04-29 13:30:00,58.04,58.06,58.0,58.01,54400.0,48.3381,48.3548,48.3048,48.3131,54400.0
2014-04-29 13:35:00,58.02,58.06,58.0,58.01,32200.0,48.3214,48.3548,48.3048,48.3131,32200.0
2014-04-29 13:40:00,58.0,58.05,57.95,57.97,60800.0,48.3048,48.3464,48.2631,48.2798,60800.0
2014-04-29 13:45:00,57.97,57.98,57.95,57.98,27500.0,48.2798,48.2881,48.2631,48.2881,27500.0
2014-04-29 13:50:00,57.98,58.03,57.98,58.02,35200.0,48.2881,48.3298,48.2881,48.3214,35200.0
2014-04-29 13:55:00,58.02,58.08,58.02,58.05,72400.0,48.3214,48.3714,48.3214,48.3464,72400.0
2014-04-29 14:00:00,58.05,58.08,58.02,58.06,31900.0,48.3464,48.3714,48.3214,48.3548,31900.0
2014-04-29 14:05:00,58.06,58.06,58.03,58.05,30900.0,48.3548,48.3548,48.3298,48.3464,30900.0
2014-04-29 14:10:00,58.06,58.06,58.03,58.04,19400.0,48.3548,48.3548,48.3298,48.3381,19400.0
2014-04-29 14:15:00,58.04,58.04,57.99,58.01,39400.0,48.3381,48.3381,48.2965,48.3131,39400.0
2014-04-29 14:20:00,58.01,58.05,58.0,58.03,21600.0,48.3131,48.3464,48.3048,48.3298,21600.0
2014-04-29 14:25:00,58.03,58.05,58.01,58.02,47500.0,48.3298,48.3464,48.3131,48.3214,47500.0
2014-04-29 14:30:00,58.03,58.05,58.01,58.05,32700.0,48.3298,48.3464,48.3131,48.3464,32700.0
2014-04-29 14:35:00,58.05,58.08,58.03,58.07,43700.0,48.3464,48.3714,48.3298,48.3631,43700.0
2014-04-29 14:40:00,58.07,58.11,58.07,58.08,23200.0,48.3631,48.3964,48.3631,48.3714,23200.0
2014-04-29 14:45:00,58.08,58.1,58.07,58.09,25800.0,48.3714,48.3881,48.3631,48.3797,25800.0
2014-04-29 14:50:00,58.09,58.1,58.05,58.05,42400.0,48.3797,48.3881,48.3464,48.3464,42400.0
2014-04-29 14:55:00,58.05,58.07,58.05,58.06,13700.0,48.3464,48.3631,48.3464,48.3548,13700.0
2014-04-29 15:00:00,58.06,58.07,58.04,58.05,26000.0,48.3548,48.3631,48.3381,48.3464,26000.0
2014-04-29 15:05:00,58.05,58.1,58.04,58.1,71900.0,48.3464,48.3881,48.3381,48.3881,71900.0
2014-04-29 15:10:00,58.1,58.1,58.08,58.1,77900.0,48.3881,48.3881,48.3714,48.3881,77900.0
2014-04-29 15:15:00,58.09,58.11,58.08,58.11,58000.0,48.3797,48.3964,48.3714,48.3964,58000.0
2014-04-29 15:20:00,58.11,58.12,58.08,58.11,41300.0,48.3964,48.4047,48.3714,48.3964,41300.0
2014-04-29 15:25:00,58.11,58.12,58.09,58.11,87200.0,48.3964,48.4047,48.3797,48.3964,87200.0
2014-04-29 15:30:00,58.1,58.11,58.08,58.1,42800.0,48.3881,48.3964,48.3714,48.3881,42800.0
2014-04-29 15:35:00,58.09,58.1,58.04,58.08,105800.0,48.3797,48.3881,48.3381,48.3714,105800.0
2014-04-29 15:40:00,58.08,58.08,58.0,58.01,100100.0,48.3714,48.3714,48.3048,48.3131,100100.0
2014-04-29 15:45:00,58.0,58.06,58.0,58.05,91700.0,48.3048,48.3548,48.3048,48.3464,91700.0
2014-04-29 15:50:00,58.05,58.07,58.03,58.06,212500.0,48.3464,48.3631,48.3298,48.3548,212500.0
2014-04-29 15:55:00,58.06,58.08,58.03,58.05,608700.0,48.3548,48.3714,48.3298,48.3464,608700.0
2014-04-30 09:30:00,57.97,58.02,57.85,57.94,114000.0,48.2798,48.3214,48.1799,48.2548,114000.0
2014-04-30 09:35:00,57.95,58.04,57.9,58.04,127200.0,48.2631,48.3381,48.2215,48.3381,127200.0
2014-04-30 09:40:00,58.03,58.05,57.95,58.03,97400.0,48.3298,48.3464,48.2631,48.3298,97400.0
2014-04-30 09:45:00,58.03,58.14,58.01,58.01,102400.0,48.3298,48.4214,48.3131,48.3131,102400.0
2014-04-30 09:50:00,57.99,58.05,57.9,57.91,80300.0,48.2965,48.3464,48.2215,48.2298,80300.0
2014-04-30 09:55:00,57.92,57.98,57.85,57.96,151900.0,48.2382,48.2881,48.1799,48.2715,151900.0
2014-04-30 10:00:00,57.95,57.95,57.8,57.82,92800.0,48.2631,48.2631,48.1382,48.1549,92800.0
2014-04-30 10:05:00,57.82,57.92,57.77,57.86,514700.0,48.1549,48.2382,48.1132,48.1882,514700.0
2014-04-30 10:10:00,57.87,57.96,57.87,57.94,70900.0,48.1965,48.2715,48.1965,48.2548,70900.0
2014-04-30 10:15:00,57.95,58.1,57.95,58.08,162100.0,48.2631,48.3881,48.2631,48.3714,162100.0
2014-04-30 10:20:00,58.09,58.09,58.01,58.08,92900.0,48.3797,48.3797,48.3131,48.3714,92900.0
2014-04-30 10:25:00,58.09,58.12,58.05,58.1,35300.0,48.3797,48.4047,48.3464,48.3881,35300.0
2014-04-30 10:30:00,58.11,58.13,58.08,58.08,51300.0,48.3964,48.4131,48.3714,48.3714,51300.0
2014-04-30 10:35:00,58.08,58.09,58.06,58.09,62600.0,48.3714,48.3797,48.3548,48.3797,62600.0
2014-04-30 10:40:00,58.09,58.11,58.06,58.1,46600.0,48.3797,48.3964,48.3548,48.3881,46600.0
2014-04-30 10:45:00,58.08,58.15,58.08,58.13,45600.0,48.3714,48.4297,48.3714,48.4131,45600.0
2014-04-30 10:50:00,58.14,58.21,58.14,58.19,68600.0,48.4214,48.4797,48.4214,48.463,68600.0
2014-04-30 10:55:00,58.2,58.21,58.14,58.14,61000.0,48.4714,48.4797,48.4214,48.4214,61000.0
2014-04-30 11:00:00,58.14,58.16,58.09,58.14,45100.0,48.4214,48.438,48.3797,48.4214,45100.0
2014-04-30 11:05:00,58.14,58.14,58.08,58.08,228800.0,48.4214,48.4214,48.3714,48.3714,228800.0
2014-04-30 11:10:00,58.08,58.11,58.06,58.06,49800.0,48.3714,48.3964,48.3548,48.3548,49800.0
2014-04-30 11:15:00,58.06,58.09,58.03,58.03,38900.0,48.3548,48.3797,48.3298,48.3298,38900.0
2014-04-30 11:20:00,58.03,58.08,58.02,58.06,155100.0,48.3298,48.3714,48.3214,48.3548,155100.0
2014-04-30 11:25:00,58.07,58.07,58.04,58.07,29800.0,48.3631,48.3631,48.3381,48.3631,29800.0
2014-04-30 11:30:00,58.07,58.11,58.07,58.1,26600.0,48.3631,48.3964,48.3631,48.3881,26600.0
2014-04-30 11:35:00,58.1,58.11,58.04,58.07,26300.0,48.3881,48.3964,48.3381,48.3631,26300.0
2014-04-30 11:40:00,58.07,58.09,58.05,58.09,20700.0,48.3631,48.3797,48.3464,48.3797,20700.0
2014-04-30 11:45:00,58.09,58.09,58.02,58.02,20300.0,48.3797,48.3797,48.3214,48.3214,20300.0
2014-04-30 11:50:00,58.02,58.04,58.01,58.03,11900.0,48.3214,48.3381,48.3131,48.3298,11900.0
2014-04-30 11:55:00,58.04,58.04,57.98,57.99,21700.0,48.3381,48.3381,48.2881,48.2965,21700.0
2014-04-30 12:00:00,58.0,58.0,57.97,57.98,11500.0,48.3048,48.3048,48.2798,48.2881,11500.0
2014-04-30 12:05:00,57.99,58.01,57.97,58.01,226500.0,48.2965,48.3131,48.2798,48.3131,226500.0
2014-04-30 12:10:00,58.0,58.03,58.0,58.01,38600.0,48.3048,48.3298,48.3048,48.3131,38600.0
2014-04-30 12:15:00,58.0,58.01,57.98,58.0,20000.0,48.3048,48.3131,48.2881,48.3048,20000.0
2014-04-30 12:20:00,58.0,58.01,57.98,57.99,18600.0,48.3048,48.3131,48.2881,48.2965,18600.0
2014-04-30 12:25:00,58.0,58.0,57.97,58.0,15800.0,48.3048,48.3048,48.2798,48.3048,15800.0
2014-04-30 12:30:00,58.01,58.01,57.97,57.98,37900.0,48.3131,48.3131,48.2798,48.2881,37900.0
2014-04-30 12:35:00,57.98,57.99,57.95,57.98,30600.0,48.2881,48.2965,48.2631,48.2881,30600.0
2014-04-30 12:40:00,57.98,58.0,57.97,57.98,27300.0,48.2881,48.3048,48.2798,48.2881,27300.0
2014-04-30 12:45:00,57.97,57.99,57.95,57.98,10900.0,48.2798,48.2965,48.2631,48.2881,10900.0
2014-04-30 12:50:00,57.99,58.02,57.96,58.01,27500.0,48.2965,48.3214,48.2715,48.3131,27500.0
2014-04-30 12:55:00,58.02,58.03,57.98,57.98,1946000.0,48.3214,48.3298,48.2881,48.2881,1946000.0
2014-04-30 13:00:00,57.98,58.01,57.98,58.0,123900.0,48.2881,48.3131,48.2881,48.3048,123900.0
2014-04-30 13:05:00,58.0,58.05,57.98,58.0,174300.0,48.3048,48.3464,48.2881,48.3048,174300.0
2014-04-30 13:10:00,58.0,58.0,57.93,57.93,25800.0,48.3048,48.3048,48.2465,48.2465,25800.0
2014-04-30 13:15:00,57.94,57.96,57.9,57.9,38700.0,48.2548,48.2715,48.2215,48.2215,38700.0
2014-04-30 13:20:00,57.91,57.96,57.88,57.93,17900.0,48.2298,48.2715,48.2048,48.2465,17900.0
2014-04-30 13:25:00,57.94,57.98,57.94,57.97,20100.0,48.2548,48.2881,48.2548,48.2798,20100.0
2014-04-30 13:30:00,57.97,57.97,57.92,57.94,17900.0,48.2798,48.2798,48.2382,48.2548,17900.0
2014-04-30 13:35:00,57.94,57.96,57.93,57.94,9700.0,48.2548,48.2715,48.2465,48.2548,9700.0
2014-04-30 13:40:00,57.93,57.93,57.9,57.92,144100.0,48.2465,48.2465,48.2215,48.2382,144100.0
2014-04-30 13:45:00,57.92,57.92,57.87,57.87,21400.0,48.2382,48.2382,48.1965,48.1965,21400.0
2014-04-30 13:50:00,57.87,57.89,57.87,57.88,25400.0,48.1965,48.2132,48.1965,48.2048,25400.0
2014-04-30 13:55:00,57.88,57.89,57.86,57.87,38100.0,48.2048,48.2132,48.1882,48.1965,38100.0
2014-04-30 14:00:00,57.87,58.01,57.79,58.0,224200.0,48.1965,48.3131,48.1299,48.3048,224200.0
2014-04-30 14:05:00,57.99,58.01,57.82,57.94,103100.0,48.2965,48.3131,48.1549,48.2548,103100.0
2014-04-30 14:10:00,57.94,57.95,57.86,57.9,122900.0,48.2548,48.2631,48.1882,48.2215,122900.0
2014-04-30 14:15:00,57.89,57.96,57.89,57.94,116400.0,48.2132,48.2715,48.2132,48.2548,116400.0
2014-04-30 14:20:00,57.95,57.99,57.91,57.98,156000.0,48.2631,48.2965,48.2298,48.2881,156000.0
2014-04-30 14:25:00,57.99,57.99,57.94,57.96,73200.0,48.2965,48.2965,48.2548,48.2715,73200.0
2014-04-30 14:30:00,57.96,58.02,57.96,57.98,232800.0,48.2715,48.3214,48.2715,48.2881,232800.0
2014-04-30 14:35:00,57.99,58.01,57.93,57.95,122600.0,48.2965,48.3131,48.2465,48.2631,122600.0
2014-04-30 14:40:00,57.95,58.02,57.95,58.01,153300.0,48.2631,48.3214,48.2631,48.3131,153300.0
2014-04-30 14:45:00,58.0,58.11,58.0,58.1,123400.0,48.3048,48.3964,48.3048,48.3881,123400.0
2014-04-30 14:50:00,58.11,58.16,58.09,58.16,100100.0,48.3964,48.438,48.3797,48.438,100100.0
2014-04-30 14:55:00,58.15,58.17,58.09,58.12,96000.0,48.4297,48.4464,48.3797,48.4047,96000.0
2014-04-30 15:00:00,58.13,58.14,58.08,58.09,103900.0,48.4131,48.4214,48.3714,48.3797,103900.0
2014-04-30 15:05:00,58.09,58.09,58.0,58.0,196300.0,48.3797,48.3797,48.3048,48.3048,196300.0
2014-04-30 15:10:00,58.01,58.05,58.0,58.04,158800.0,48.3131,48.3464,48.3048,48.3381,158800.0
2014-04-30 15:15:00,58.05,58.05,57.97,58.03,122800.0,48.3464,48.3464,48.2798,48.3298,122800.0
2014-04-30 15:20:00,58.02,58.03,57.98,57.98,136200.0,48.3214,48.3298,48.2881,48.2881,136200.0
2014-04-30 15:25:00,57.99,58.11,57.98,58.1,173000.0,48.2965,48.3964,48.2881,48.3881,173000.0
2014-04-30 15:30:00,58.1,58.18,58.1,58.15,277900.0,48.3881,48.4547,48.3881,48.4297,277900.0
2014-04-30 15:35:00,58.14,58.17,58.09,58.14,147300.0,48.4214,48.4464,48.3797,48.4214,147300.0
2014-04-30 15:40:00,58.13,58.16,58.12,58.16,277600.0,48.4131,48.438,48.4047,48.438,277600.0
2014-04-30 15:45:00,58.16,58.16,58.03,58.11,437100.0,48.438,48.438,48.3298,48.3964,437100.0
2014-04-30 15:50:00,58.11,58.14,58.08,58.12,402600.0,48.3964,48.4214,48.3714,48.4047,402600.0
2014-04-30 15:55:00,58.12,58.21,58.09,58.14,1035500.0,48.4047,48.4797,48.3797,48.4214,1035500.0
2014-05-01 09:30:00,58.16,58.24,58.01,58.03,110700.0,48.438,48.5047,48.3131,48.3298,110700.0
2014-05-01 09:35:00,58.02,58.06,57.96,58.05,111900.0,48.3214,48.3548,48.2715,48.3464,111900.0
2014-05-01 09:40:00,58.05,58.14,58.05,58.06,69500.0,48.3464,48.4214,48.3464,48.3548,69500.0
2014-05-01 09:45:00,58.07,58.1,58.03,58.03,29500.0,48.3631,48.3881,48.3298,48.3298,29500.0
2014-05-01 09:50:00,58.03,58.1,58.0,58.1,64200.0,48.3298,48.3881,48.3048,48.3881,64200.0
2014-05-01 09:55:00,58.1,58.13,58.02,58.03,48600.0,48.3881,48.4131,48.3214,48.3298,48600.0
2014-05-01 10:00:00,58.03,58.08,57.97,58.0,105000.0,48.3298,48.3714,48.2798,48.3048,105000.0
2014-05-01 10:05:00,58.0,58.03,57.92,57.94,108900.0,48.3048,48.3298,48.2382,48.2548,108900.0
2014-05-01 10:10:00,57.94,58.0,57.85,57.85,163000.0,48.2548,48.3048,48.1799,48.1799,163000.0
2014-05-01 10:15:00,57.85,57.9,57.79,57.82,383200.0,48.1799,48.2215,48.1299,48.1549,383200.0
2014-05-01 10:20:00,57.82,57.91,57.8,57.91,87100.0,48.1549,48.2298,48.1382,48.2298,87100.0
2014-05-01 10:25:00,57.92,57.94,57.9,57.93,85900.0,48.2382,48.2548,48.2215,48.2465,85900.0
2014-05-01 10:30:00,57.92,57.99,57.92,57.99,52500.0,48.2382,48.2965,48.2382,48.2965,52500.0
2014-05-01 10:35:00,58.01,58.04,57.98,58.0,50900.0,48.3131,48.3381,48.2881,48.3048,50900.0
2014-05-01 10:40:00,58.01,58.13,58.0,58.13,50100.0,48.3131,48.4131,48.3048,48.4131,50100.0
2014-05-01 10:45:00,58.12,58.26,58.12,58.25,88600.0,48.4047,48.5213,48.4047,48.513,88600.0
2014-05-01 10:50:00,58.25,58.28,58.22,58.24,138500.0,48.513,48.538,48.488,48.5047,138500.0
2014-05-01 10:55:00,58.24,58.29,58.22,58.23,35600.0,48.5047,48.5463,48.488,48.4963,35600.0
2014-05-01 11:00:00,58.24,58.3,58.24,58.28,59800.0,48.5047,48.5546,48.5047,48.538,59800.0
2014-05-01 11:05:00,58.28,58.28,58.17,58.2,59600.0,48.538,48.538,48.4464,48.4714,59600.0
2014-05-01 11:10:00,58.21,58.26,58.19,58.26,73200.0,48.4797,48.5213,48.463,48.5213,73200.0
2014-05-01 11:15:00,58.25,58.34,58.25,58.34,29800.0,48.513,48.588,48.513,48.588,29800.0
2014-05-01 11:20:00,58.33,58.38,58.32,58.36,67900.0,48.5796,48.6213,48.5713,48.6046,67900.0
2014-05-01 11:25:00,58.37,58.41,58.34,58.34,96200.0,48.6129,48.6462,48.588,48.588,96200.0
2014-05-01 11:30:00,58.35,58.46,58.34,58.46,166000.0,48.5963,48.6879,48.588,48.6879,166000.0
2014-05-01 11:35:00,58.47,58.57,58.46,58.5,160100.0,48.6962,48.7795,48.6879,48.7212,160100.0
2014-05-01 11:40:00,58.5,58.5,58.45,58.46,100600.0,48.7212,48.7212,48.6796,48.6879,100600.0
2014-05-01 11:45:00,58.45,58.46,58.35,58.35,57800.0,48.6796,48.6879,48.5963,48.5963,57800.0
2014-05-01 11:50:00,58.35,58.35,58.21,58.27,106400.0,48.5963,48.5963,48.4797,48.5297,106400.0
2014-05-01 11:55:00,58.26,58.28,58.18,58.19,36100.0,48.5213,48.538,48.4547,48.463,36100.0
2014-05-01 12:00:00,58.19,58.29,58.18,58.29,69800.0,48.463,48.5463,48.4547,48.5463,69800.0
2014-05-01 12:05:00,58.28,58.3,58.26,58.3,25800.0,48.538,48.5546,48.5213,48.5546,25800.0
2014-05-01 12:10:00,58.3,58.32,58.28,58.31,58200.0,48.5546,48.5713,48.538,48.563,58200.0
2014-05-01 12:15:00,58.32,58.34,58.3,58.3,112400.0,48.5713,48.588,48.5546,48.5546,112400.0
2014-05-01 12:20:00,58.31,58.32,58.27,58.32,107200.0,48.563,48.5713,48.5297,48.5713,107200.0
2014-05-01 12:25:00,58.32,58.36,58.3,58.33,46000.0,48.5713,48.6046,48.5546,48.5796,46000.0
2014-05-01 12:30:00,58.32,58.32,58.27,58.31,31700.0,48.5713,48.5713,48.5297,48.563,31700.0
2014-05-01 12:35:00,58.31,58.33,58.26,58.26,58700.0,48.563,48.5796,48.5213,48.5213,58700.0
2014-05-01 12:40:00,58.26,58.3,58.25,58.25,43700.0,48.5213,48.5546,48.513,48.513,43700.0
2014-05-01 12:45:00,58.25,58.27,58.2,58.26,46600.0,48.513,48.5297,48.4714,48.5213,46600.0
2014-05-01 12:50:00,58.26,58.28,58.25,58.27,93200.0,48.5213,48.538,48.513,48.5297,93200.0
2014-05-01 12:55:00,58.27,58.3,58.26,58.27,44100.0,48.5297,48.5546,48.5213,48.5297,44100.0
2014-05-01 13:00:00,58.28,58.31,58.28,58.29,46300.0,48.538,48.563,48.538,48.5463,46300.0
2014-05-01 13:05:00,58.3,58.35,58.3,58.35,34000.0,48.5546,48.5963,48.5546,48.5963,34000.0
2014-05-01 13:10:00,58.35,58.35,58.27,58.3,51400.0,48.5963,48.5963,48.5297,48.5546,51400.0
2014-05-01 13:15:00,58.3,58.32,58.28,58.31,48800.0,48.5546,48.5713,48.538,48.563,48800.0
2014-05-01 13:20:00,58.31,58.31,58.26,58.3,85300.0,48.563,48.563,48.5213,48.5546,85300.0
2014-05-01 13:25:00,58.3,58.31,58.25,58.25,40400.0,48.5546,48.563,48.513,48.513,40400.0
2014-05-01 13:30:00,58.25,58.27,58.21,58.27,76700.0,48.513,48.5297,48.4797,48.5297,76700.0
2014-05-01 13:35:00,58.27,58.27,58.24,58.27,35700.0,48.5297,48.5297,48.5047,48.5297,35700.0
2014-05-01 13:40:00,58.27,58.28,58.22,58.25,48000.0,48.5297,48.538,48.488,48.513,48000.0
2014-05-01 13:45:00,58.25,58.3,58.23,58.23,35700.0,48.513,48.5546,48.4963,48.4963,35700.0
2014-05-01 13:50:00,58.23,58.25,58.2,58.22,74700.0,48.4963,48.513,48.4714,48.488,74700.0
2014-05-01 13:55:00,58.22,58.24,58.15,58.18,61300.0,48.488,48.5047,48.4297,48.4547,61300.0
2014-05-01 14:00:00,58.18,58.25,58.16,58.23,135700.0,48.4547,48.513,48.438,48.4963,135700.0
2014-05-01 14:05:00,58.24,58.27,58.22,58.27,37700.0,48.5047,48.5297,48.488,48.5297,37700.0
2014-05-01 14:10:00,58.27,58.28,58.22,58.22,31400.0,48.5297,48.538,48.488,48.488,31400.0
2014-05-01 14:15:00,58.22,58.26,58.22,58.23,85600.0,48.488,48.5213,48.488,48.4963,85600.0
2014-05-01 14:20:00,58.22,58.27,58.21,58.25,51800.0,48.488,48.5297,48.4797,48.513,51800.0
2014-05-01 14:25:00,58.24,58.28,58.23,58.27,39200.0,48.5047,48.538,48.4963,48.5297,39200.0
2014-05-01 14:30:00,58.27,58.29,58.24,58.25,34000.0,48.5297,48.5463,48.5047,48.513,34000.0
2014-05-01 14:35:00,58.25,58.25,58.19,58.19,52600.0,48.513,48.513,48.463,48.463,52600.0
2014-05-01 14:40:00,58.19,58.22,58.14,58.14,61900.0,48.463,48.488,48.4214,48.4214,61900.0
2014-05-01 14:45:00,58.15,58.2,58.1,58.16,88800.0,48.4297,48.4714,48.3881,48.438,88800.0
2014-05-01 14:50:00,58.17,58.19,58.14,58.16,103600.0,48.4464,48.463,48.4214,48.438,103600.0
2014-05-01 14:55:00,58.17,58.23,58.16,58.2,84800.0,48.4464,48.4963,48.438,48.4714,84800.0
2014-05-01 15:00:00,58.2,58.22,58.17,58.17,37200.0,48.4714,48.488,48.4464,48.4464,37200.0
2014-05-01 15:05:00,58.17,58.19,58.15,58.16,104100.0,48.4464,48.463,48.4297,48.438,104100.0
2014-05-01 15:10:00,58.16,58.2,58.14,58.19,69200.0,48.438,48.4714,48.4214,48.463,69200.0
2014-05-01 15:15:00,58.2,58.23,58.18,58.18,80000.0,48.4714,48.4963,48.4547,48.4547,80000.0
2014-05-01 15:20:00,58.19,58.23,58.16,58.16,80900.0,48.463,48.4963,48.438,48.438,80900.0
2014-05-01 15:25:00,58.17,58.17,58.12,58.14,120000.0,48.4464,48.4464,48.4047,48.4214,120000.0
2014-05-01 15:30:00,58.13,58.16,58.1,58.14,285000.0,48.4131,48.438,48.3881,48.4214,285000.0
2014-05-01 15:35:00,58.13,58.15,58.11,58.13,116400.0,48.4131,48.4297,48.3964,48.4131,116400.0
2014-05-01 15:40:00,58.14,58.18,58.13,58.13,133600.0,48.4214,48.4547,48.4131,48.4131,133600.0
2014-05-01 15:45:00,58.12,58.14,58.12,58.12,152100.0,48.4047,48.4214,48.4047,48.4047,152100.0
2014-05-01 15:50:00,58.12,58.22,58.12,58.21,182400.0,48.4047,48.488,48.4047,48.4797,182400.0
2014-05-01 15:55:00,58.21,58.24,58.19,58.23,267900.0,48.4797,48.5047,48.463,48.4963,267900.0
2014-05-02 09:30:00,58.22,58.34,58.08,58.09,95500.0,48.488,48.588,48.3714,48.3797,95500.0
2014-05-02 09:35:00,58.09,58.25,58.09,58.21,136100.0,48.3797,48.513,48.3797,48.4797,136100.0
2014-05-02 09:40:00,58.22,58.23,58.06,58.15,162000.0,48.488,48.4963,48.3548,48.4297,162000.0
2014-05-02 09:45:00,58.16,58.23,58.01,58.01,201500.0,48.438,48.4963,48.3131,48.3131,201500.0
2014-05-02 09:50:00,58.01,58.09,57.97,57.97,115800.0,48.3131,48.3797,48.2798,48.2798,115800.0
2014-05-02 09:55:00,57.98,58.01,57.92,58.01,109800.0,48.2881,48.3131,48.2382,48.3131,109800.0
2014-05-02 10:00:00,58.02,58.03,57.92,57.94,146300.0,48.3214,48.3298,48.2382,48.2548,146300.0
2014-05-02 10:05:00,57.94,58.05,57.92,58.02,103900.0,48.2548,48.3464,48.2382,48.3214,103900.0
2014-05-02 10:10:00,58.02,58.1,58.02,58.07,101900.0,48.3214,48.3881,48.3214,48.3631,101900.0
2014-05-02 10:15:00,58.07,58.09,58.05,58.05,118300.0,48.3631,48.3797,48.3464,48.3464,118300.0
2014-05-02 10:20:00,58.05,58.11,58.02,58.05,110300.0,48.3464,48.3964,48.3214,48.3464,110300.0
2014-05-02 10:25:00,58.06,58.07,57.95,57.97,76600.0,48.3548,48.3631,48.2631,48.2798,76600.0
2014-05-02 10:30:00,57.97,58.01,57.93,58.01,116500.0,48.2798,48.3131,48.2465,48.3131,116500.0
2014-05-02 10:35:00,58.01,58.06,58.0,58.0,103100.0,48.3131,48.3548,48.3048,48.3048,103100.0
2014-05-02 10:40:00,58.0,58.03,57.89,57.92,169600.0,48.3048,48.3298,48.2132,48.2382,169600.0
2014-05-02 10:45:00,57.92,57.95,57.78,57.78,264700.0,48.2382,48.2631,48.1216,48.1216,264700.0
2014-05-02 10:50:00,57.77,57.8,57.75,57.75,155400.0,48.1132,48.1382,48.0966,48.0966,155400.0
2014-05-02 10:55:00,57.75,57.8,57.71,57.72,92800.0,48.0966,48.1382,48.0633,48.0716,92800.0
2014-05-02 11:00:00,57.72,57.78,57.7,57.77,77400.0,48.0716,48.1216,48.0549,48.1132,77400.0
2014-05-02 11:05:00,57.77,57.86,57.76,57.84,142300.0,48.1132,48.1882,48.1049,48.1715,142300.0
2014-05-02 11:10:00,57.84,57.84,57.74,57.76,94400.0,48.1715,48.1715,48.0882,48.1049,94400.0
2014-05-02 11:15:00,57.75,57.84,57.73,57.82,48600.0,48.0966,48.1715,48.0799,48.1549,48600.0
2014-05-02 11:20:00,57.81,57.81,57.74,57.75,52300.0,48.1465,48.1465,48.0882,48.0966,52300.0
2014-05-02 11:25:00,57.74,57.78,57.72,57.75,53400.0,48.0882,48.1216,48.0716,48.0966,53400.0
2014-05-02 11:30:00,57.76,57.85,57.76,57.82,62600.0,48.1049,48.1799,48.1049,48.1549,62600.0
2014-05-02 11:35:00,57.82,57.83,57.78,57.78,29600.0,48.1549,48.1632,48.1216,48.1216,29600.0
2014-05-02 11:40:00,57.79,57.79,57.75,57.76,19900.0,48.1299,48.1299,48.0966,48.1049,19900.0
2014-05-02 11:45:00,57.75,57.82,57.75,57.8,62000.0,48.0966,48.1549,48.0966,48.1382,62000.0
2014-05-02 11:50:00,57.79,57.83,57.78,57.83,33600.0,48.1299,48.1632,48.1216,48.1632,33600.0
2014-05-02 11:55:00,57.83,57.86,57.82,57.85,29500.0,48.1632,48.1882,48.1549,48.1799,29500.0
2014-05-02 12:00:00,57.85,57.86,57.83,57.84,27000.0,48.1799,48.1882,48.1632,48.1715,27000.0
2014-05-02 12:05:00,57.84,57.87,57.83,57.83,25400.0,48.1715,48.1965,48.1632,48.1632,25400.0
2014-05-02 12:10:00,57.82,57.86,57.82,57.86,22500.0,48.1549,48.1882,48.1549,48.1882,22500.0
2014-05-02 12:15:00,57.85,57.86,57.83,57.84,16200.0,48.1799,48.1882,48.1632,48.1715,16200.0
2014-05-02 12:20:00,57.85,57.86,57.82,57.85,15700.0,48.1799,48.1882,48.1549,48.1799,15700.0
2014-05-02 12:25:00,57.86,57.88,57.84,57.86,27900.0,48.1882,48.2048,48.1715,48.1882,27900.0
2014-05-02 12:30:00,57.86,57.87,57.84,57.87,16800.0,48.1882,48.1965,48.1715,48.1965,16800.0
2014-05-02 12:35:00,57.87,57.93,57.86,57.91,33800.0,48.1965,48.2465,48.1882,48.2298,33800.0
2014-05-02 12:40:00,57.92,57.94,57.91,57.93,20800.0,48.2382,48.2548,48.2298,48.2465,20800.0
2014-05-02 12:45:00,57.93,57.94,57.91,57.91,16600.0,48.2465,48.2548,48.2298,48.2298,16600.0
2014-05-02 12:50:00,57.91,57.91,57.88,57.88,25400.0,48.2298,48.2298,48.2048,48.2048,25400.0
2014-05-02 12:55:00,57.88,57.89,57.85,57.85,16200.0,48.2048,48.2132,48.1799,48.1799,16200.0
2014-05-02 13:00:00,57.86,57.89,57.85,57.87,13400.0,48.1882,48.2132,48.1799,48.1965,13400.0
2014-05-02 13:05:00,57.87,57.89,57.83,57.84,19900.0,48.1965,48.2132,48.1632,48.1715,19900.0
2014-05-02 13:10:00,57.84,57.85,57.81,57.83,13100.0,48.1715,48.1799,48.1465,48.1632,13100.0
2014-05-02 13:15:00,57.82,57.82,57.78,57.8,194900.0,48.1549,48.1549,48.1216,48.1382,194900.0
2014-05-02 13:20:00,57.8,57.84,57.78,57.81,18100.0,48.1382,48.1715,48.1216,48.1465,18100.0
2014-05-02 13:25:00,57.82,57.82,57.76,57.77,21700.0,48.1549,48.1549,48.1049,48.1132,21700.0
2014-05-02 13:30:00,57.77,57.79,57.75,57.76,53700.0,48.1132,48.1299,48.0966,48.1049,53700.0
2014-05-02 13:35:00,57.76,57.77,57.71,57.74,31600.0,48.1049,48.1132,48.0633,48.0882,31600.0
2014-05-02 13:40:00,57.74,57.75,57.69,57.73,43600.0,48.0882,48.0966,48.0466,48.0799,43600.0
2014-05-02 13:45:00,57.73,57.76,57.71,57.73,50700.0,48.0799,48.1049,48.0633,48.0799,50700.0
2014-05-02 13:50:00,57.73,57.76,57.72,57.73,38700.0,48.0799,48.1049,48.0716,48.0799,38700.0
2014-05-02 13:55:00,57.73,57.73,57.67,57.67,75200.0,48.0799,48.0799,48.0299,48.0299,75200.0
2014-05-02 14:00:00,57.67,57.69,57.63,57.69,262400.0,48.0299,48.0466,47.9966,48.0466,262400.0
2014-05-02 14:05:00,57.69,57.71,57.64,57.64,50800.0,48.0466,48.0633,48.005,48.005,50800.0
2014-05-02 14:10:00,57.63,57.69,57.63,57.67,76100.0,47.9966,48.0466,47.9966,48.0299,76100.0
2014-05-02 14:15:00,57.67,57.74,57.67,57.73,47800.0,48.0299,48.0882,48.0299,48.0799,47800.0
2014-05-02 14:20:00,57.72,57.74,57.7,57.71,32000.0,48.0716,48.0882,48.0549,48.0633,32000.0
2014-05-02 14:25:00,57.7,57.74,57.7,57.71,23500.0,48.0549,48.0882,48.0549,48.0633,23500.0
2014-05-02 14:30:00,57.71,57.76,57.7,57.76,27000.0,48.0633,48.1049,48.0549,48.1049,27000.0
2014-05-02 14:35:00,57.76,57.79,57.75,57.76,63400.0,48.1049,48.1299,48.0966,48.1049,63400.0
2014-05-02 14:40:00,57.76,57.77,57.74,57.75,23400.0,48.1049,48.1132,48.0882,48.0966,23400.0
2014-05-02 14:45:00,57.75,57.77,57.73,57.75,54800.0,48.0966,48.1132,48.0799,48.0966,54800.0
2014-05-02 14:50:00,57.75,57.79,57.74,57.78,32000.0,48.0966,48.1299,48.0882,48.1216,32000.0
2014-05-02 14:55:00,57.78,57.78,57.75,57.76,26400.0,48.1216,48.1216,48.0966,48.1049,26400.0
2014-05-02 15:00:00,57.76,57.84,57.76,57.84,33300.0,48.1049,48.1715,48.1049,48.1715,33300.0
2014-05-02 15:05:00,57.85,57.86,57.83,57.85,39100.0,48.1799,48.1882,48.1632,48.1799,39100.0
2014-05-02 15:10:00,57.85,57.86,57.79,57.8,82500.0,48.1799,48.1882,48.1299,48.1382,82500.0
2014-05-02 15:15:00,57.79,57.82,57.78,57.81,133400.0,48.1299,48.1549,48.1216,48.1465,133400.0
2014-05-02 15:20:00,57.8,57.82,57.76,57.78,56600.0,48.1382,48.1549,48.1049,48.1216,56600.0
2014-05-02 15:25:00,57.77,57.79,57.74,57.75,65300.0,48.1132,48.1299,48.0882,48.0966,65300.0
2014-05-02 15:30:00,57.75,57.76,57.7,57.7,56500.0,48.0966,48.1049,48.0549,48.0549,56500.0
2014-05-02 15:35:00,57.7,57.74,57.7,57.73,134500.0,48.0549,48.0882,48.0549,48.0799,134500.0
2014-05-02 15:40:00,57.73,57.76,57.71,57.74,74500.0,48.0799,48.1049,48.0633,48.0882,74500.0
2014-05-02 15:45:00,57.75,57.77,57.74,57.75,49200.0,48.0966,48.1132,48.0882,48.0966,49200.0
2014-05-02 15:50:00,57.75,57.83,57.75,57.79,201900.0,48.0966,48.1632,48.0966,48.1299,201900.0
2014-05-02 15:55:00,57.8,57.82,57.77,57.77,249200.0,48.1382,48.1549,48.1132,48.1132,249200.0
2014-05-05 09:30:00,57.55,57.55,57.24,57.25,536800.0,47.93,47.93,47.6718,47.6802,536800.0
2014-05-05 09:35:00,57.25,57.34,57.21,57.31,376600.0,47.6802,47.7551,47.6468,47.7301,376600.0
2014-05-05 09:40:00,57.31,57.46,57.28,57.44,98000.0,47.7301,47.8551,47.7051,47.8384,98000.0
2014-05-05 09:45:00,57.43,57.49,57.39,57.41,54400.0,47.8301,47.88,47.7968,47.8134,54400.0
2014-05-05 09:50:00,57.43,57.54,57.36,57.52,442300.0,47.8301,47.9217,47.7718,47.905,442300.0
2014-05-05 09:55:00,57.51,57.63,57.49,57.63,62700.0,47.8967,47.9966,47.88,47.9966,62700.0
2014-05-05 10:00:00,57.64,57.67,57.55,57.6,69500.0,48.005,48.0299,47.93,47.9716,69500.0
2014-05-05 10:05:00,57.6,57.6,57.5,57.57,300400.0,47.9716,47.9716,47.8884,47.9467,300400.0
2014-05-05 10:10:00,57.57,57.65,57.56,57.63,49000.0,47.9467,48.0133,47.9383,47.9966,49000.0
2014-05-05 10:15:00,57.64,57.71,57.62,57.69,138900.0,48.005,48.0633,47.9883,48.0466,138900.0
2014-05-05 10:20:00,57.69,57.75,57.68,57.73,66700.0,48.0466,48.0966,48.0383,48.0799,66700.0
2014-05-05 10:25:00,57.73,57.75,57.66,57.68,313800.0,48.0799,48.0966,48.0216,48.0383,313800.0
2014-05-05 10:30:00,57.69,57.69,57.62,57.67,365700.0,48.0466,48.0466,47.9883,48.0299,365700.0
2014-05-05 10:35:00,57.67,57.68,57.63,57.63,63400.0,48.0299,48.0383,47.9966,47.9966,63400.0
2014-05-05 10:40:00,57.64,57.8,57.64,57.75,262700.0,48.005,48.1382,48.005,48.0966,262700.0
2014-05-05 10:45:00,57.76,57.8,57.75,57.78,63700.0,48.1049,48.1382,48.0966,48.1216,63700.0
2014-05-05 10:50:00,57.77,57.84,57.77,57.8,35900.0,48.1132,48.1715,48.1132,48.1382,35900.0
2014-05-05 10:55:00,57.79,57.8,57.76,57.76,30700.0,48.1299,48.1382,48.1049,48.1049,30700.0
2014-05-05 11:00:00,57.76,57.76,57.72,57.73,25500.0,48.1049,48.1049,48.0716,48.0799,25500.0
2014-05-05 11:05:00,57.74,57.79,57.74,57.78,19200.0,48.0882,48.1299,48.0882,48.1216,19200.0
2014-05-05 11:10:00,57.78,57.81,57.76,57.79,20900.0,48.1216,48.1465,48.1049,48.1299,20900.0
2014-05-05 11:15:00,57.79,57.82,57.79,57.8,221300.0,48.1299,48.1549,48.1299,48.1382,221300.0
2014-05-05 11:20:00,57.8,57.87,57.8,57.84,57100.0,48.1382,48.1965,48.1382,48.1715,57100.0
2014-05-05 11:25:00,57.83,57.85,57.81,57.85,43100.0,48.1632,48.1799,48.1465,48.1799,43100.0
2014-05-05 11:30:00,57.85,57.89,57.83,57.86,52900.0,48.1799,48.2132,48.1632,48.1882,52900.0
2014-05-05 11:35:00,57.86,57.88,57.85,57.88,9300.0,48.1882,48.2048,48.1799,48.2048,9300.0
2014-05-05 11:40:00,57.89,57.93,57.87,57.88,115500.0,48.2132,48.2465,48.1965,48.2048,115500.0
2014-05-05 11:45:00,57.88,57.93,57.88,57.92,36800.0,48.2048,48.2465,48.2048,48.2382,36800.0
2014-05-05 11:50:00,57.93,57.94,57.88,57.92,80300.0,48.2465,48.2548,48.2048,48.2382,80300.0
2014-05-05 11:55:00,57.92,57.96,57.92,57.96,71900.0,48.2382,48.2715,48.2382,48.2715,71900.0
2014-05-05 12:00:00,57.97,57.98,57.93,57.93,96400.0,48.2798,48.2881,48.2465,48.2465,96400.0
2014-05-05 12:05:00,57.93,57.93,57.87,57.87,13500.0,48.2465,48.2465,48.1965,48.1965,13500.0
2014-05-05 12:10:00,57.87,57.9,57.87,57.9,14300.0,48.1965,48.2215,48.1965,48.2215,14300.0
2014-05-05 12:15:00,57.91,57.91,57.89,57.89,12700.0,48.2298,48.2298,48.2132,48.2132,12700.0
2014-05-05 12:20:00,57.88,57.93,57.88,57.93,5600.0,48.2048,48.2465,48.2048,48.2465,5600.0
2014-05-05 12:25:00,57.92,57.92,57.88,57.89,14600.0,48.2382,48.2382,48.2048,48.2132,14600.0
2014-05-05 12:30:00,57.88,57.91,57.86,57.91,11500.0,48.2048,48.2298,48.1882,48.2298,11500.0
2014-05-05 12:35:00,57.91,57.93,57.9,57.9,12200.0,48.2298,48.2465,48.2215,48.2215,12200.0
2014-05-05 12:40:00,57.92,57.93,57.91,57.92,12000.0,48.2382,48.2465,48.2298,48.2382,12000.0
2014-05-05 12:45:00,57.93,57.95,57.92,57.93,8100.0,48.2465,48.2631,48.2382,48.2465,8100.0
2014-05-05 12:50:00,57.94,57.95,57.93,57.94,15800.0,48.2548,48.2631,48.2465,48.2548,15800.0
2014-05-05 12:55:00,57.94,57.94,57.87,57.89,20700.0,48.2548,48.2548,48.1965,48.2132,20700.0
2014-05-05 13:00:00,57.89,57.9,57.89,57.89,3800.0,48.2132,48.2215,48.2132,48.2132,3800.0
2014-05-05 13:05:00,57.89,57.92,57.89,57.9,21000.0,48.2132,48.2382,48.2132,48.2215,21000.0
2014-05-05 13:10:00,57.89,57.9,57.86,57.89,43100.0,48.2132,48.2215,48.1882,48.2132,43100.0
2014-05-05 13:15:00,57.89,57.94,57.89,57.94,22500.0,48.2132,48.2548,48.2132,48.2548,22500.0
2014-05-05 13:20:00,57.93,57.95,57.92,57.95,10400.0,48.2465,48.2631,48.2382,48.2631,10400.0
2014-05-05 13:25:00,57.95,57.96,57.92,57.93,31000.0,48.2631,48.2715,48.2382,48.2465,31000.0
2014-05-05 13:30:00,57.93,57.96,57.93,57.96,12200.0,48.2465,48.2715,48.2465,48.2715,12200.0
2014-05-05 13:35:00,57.96,57.96,57.91,57.91,16900.0,48.2715,48.2715,48.2298,48.2298,16900.0
2014-05-05 13:40:00,57.91,57.95,57.9,57.95,18500.0,48.2298,48.2631,48.2215,48.2631,18500.0
2014-05-05 13:45:00,57.95,57.97,57.94,57.96,10000.0,48.2631,48.2798,48.2548,48.2715,10000.0
2014-05-05 13:50:00,57.97,57.98,57.95,57.98,33900.0,48.2798,48.2881,48.2631,48.2881,33900.0
2014-05-05 13:55:00,57.98,57.98,57.96,57.96,10200.0,48.2881,48.2881,48.2715,48.2715,10200.0
2014-05-05 14:00:00,57.97,58.02,57.97,57.99,292100.0,48.2798,48.3214,48.2798,48.2965,292100.0
2014-05-05 14:05:00,57.99,58.02,57.97,58.02,42200.0,48.2965,48.3214,48.2798,48.3214,42200.0
2014-05-05 14:10:00,58.01,58.03,57.98,58.01,238700.0,48.3131,48.3298,48.2881,48.3131,238700.0
2014-05-05 14:15:00,58.01,58.03,58.01,58.02,16000.0,48.3131,48.3298,48.3131,48.3214,16000.0
2014-05-05 14:20:00,58.02,58.05,58.01,58.04,20100.0,48.3214,48.3464,48.3131,48.3381,20100.0
2014-05-05 14:25:00,58.05,58.05,58.01,58.02,11800.0,48.3464,48.3464,48.3131,48.3214,11800.0
2014-05-05 14:30:00,58.02,58.04,58.0,58.04,26800.0,48.3214,48.3381,48.3048,48.3381,26800.0
2014-05-05 14:35:00,58.04,58.06,58.03,58.03,42300.0,48.3381,48.3548,48.3298,48.3298,42300.0
2014-05-05 14:40:00,58.03,58.11,58.03,58.11,274600.0,48.3298,48.3964,48.3298,48.3964,274600.0
2014-05-05 14:45:00,58.11,58.14,58.09,58.13,39000.0,48.3964,48.4214,48.3797,48.4131,39000.0
2014-05-05 14:50:00,58.14,58.14,58.09,58.11,14600.0,48.4214,48.4214,48.3797,48.3964,14600.0
2014-05-05 14:55:00,58.11,58.14,58.11,58.12,18500.0,48.3964,48.4214,48.3964,48.4047,18500.0
2014-05-05 15:00:00,58.12,58.12,58.09,58.1,9000.0,48.4047,48.4047,48.3797,48.3881,9000.0
2014-05-05 15:05:00,58.09,58.1,58.07,58.09,18700.0,48.3797,48.3881,48.3631,48.3797,18700.0
2014-05-05 15:10:00,58.09,58.09,58.04,58.05,40800.0,48.3797,48.3797,48.3381,48.3464,40800.0
2014-05-05 15:15:00,58.05,58.07,58.03,58.05,52300.0,48.3464,48.3631,48.3298,48.3464,52300.0
2014-05-05 15:20:00,58.05,58.06,58.04,58.06,65200.0,48.3464,48.3548,48.3381,48.3548,65200.0
2014-05-05 15:25:00,58.05,58.05,58.03,58.05,39000.0,48.3464,48.3464,48.3298,48.3464,39000.0
2014-05-05 15:30:00,58.06,58.1,58.06,58.1,34800.0,48.3548,48.3881,48.3548,48.3881,34800.0
2014-05-05 15:35:00,58.11,58.11,58.09,58.11,55200.0,48.3964,48.3964,48.3797,48.3964,55200.0
2014-05-05 15:40:00,58.11,58.14,58.07,58.09,128800.0,48.3964,48.4214,48.3631,48.3797,128800.0
2014-05-05 15:45:00,58.08,58.12,58.08,58.1,49500.0,48.3714,48.4047,48.3714,48.3881,49500.0
2014-05-05 15:50:00,58.1,58.13,58.08,58.11,82900.0,48.3881,48.4131,48.3714,48.3964,82900.0
2014-05-05 15:55:00,58.11,58.15,58.1,58.12,576600.0,48.3964,48.4297,48.3881,48.4047,576600.0
2014-05-06 09:30:00,58.07,58.07,57.81,57.93,49000.0,48.3631,48.3631,48.1465,48.2465,49000.0
2014-05-06 09:35:00,57.93,57.94,57.78,57.83,378400.0,48.2465,48.2548,48.1216,48.1632,378400.0
2014-05-06 09:40:00,57.83,57.87,57.73,57.85,286100.0,48.1632,48.1965,48.0799,48.1799,286100.0
2014-05-06 09:45:00,57.85,57.98,57.83,57.93,63600.0,48.1799,48.2881,48.1632,48.2465,63600.0
2014-05-06 09:50:00,57.93,57.95,57.84,57.92,87700.0,48.2465,48.2631,48.1715,48.2382,87700.0
2014-05-06 09:55:00,57.92,57.94,57.88,57.92,28600.0,48.2382,48.2548,48.2048,48.2382,28600.0
2014-05-06 10:00:00,57.91,57.93,57.85,57.91,42100.0,48.2298,48.2465,48.1799,48.2298,42100.0
2014-05-06 10:05:00,57.92,57.92,57.82,57.83,48600.0,48.2382,48.2382,48.1549,48.1632,48600.0
2014-05-06 10:10:00,57.81,57.88,57.81,57.86,148900.0,48.1465,48.2048,48.1465,48.1882,148900.0
2014-05-06 10:15:00,57.87,57.91,57.84,57.85,102400.0,48.1965,48.2298,48.1715,48.1799,102400.0
2014-05-06 10:20:00,57.86,57.95,57.85,57.94,16600.0,48.1882,48.2631,48.1799,48.2548,16600.0
2014-05-06 10:25:00,57.93,57.95,57.9,57.95,13100.0,48.2465,48.2631,48.2215,48.2631,13100.0
2014-05-06 10:30:00,57.96,58.07,57.96,58.05,27400.0,48.2715,48.3631,48.2715,48.3464,27400.0
2014-05-06 10:35:00,58.04,58.04,58.0,58.01,31400.0,48.3381,48.3381,48.3048,48.3131,31400.0
2014-05-06 10:40:00,58.0,58.04,57.98,58.04,19600.0,48.3048,48.3381,48.2881,48.3381,19600.0
2014-05-06 10:45:00,58.04,58.04,58.0,58.02,32900.0,48.3381,48.3381,48.3048,48.3214,32900.0
2014-05-06 10:50:00,58.03,58.03,57.94,57.94,39100.0,48.3298,48.3298,48.2548,48.2548,39100.0
2014-05-06 10:55:00,57.94,57.98,57.89,57.9,135400.0,48.2548,48.2881,48.2132,48.2215,135400.0
2014-05-06 11:00:00,57.88,57.89,57.82,57.89,34500.0,48.2048,48.2132,48.1549,48.2132,34500.0
2014-05-06 11:05:00,57.89,57.89,57.83,57.86,102500.0,48.2132,48.2132,48.1632,48.1882,102500.0
2014-05-06 11:10:00,57.88,57.91,57.86,57.9,18200.0,48.2048,48.2298,48.1882,48.2215,18200.0
2014-05-06 11:15:00,57.9,57.9,57.87,57.88,19200.0,48.2215,48.2215,48.1965,48.2048,19200.0
2014-05-06 11:20:00,57.9,57.94,57.89,57.94,27000.0,48.2215,48.2548,48.2132,48.2548,27000.0
2014-05-06 11:25:00,57.94,57.94,57.84,57.87,30200.0,48.2548,48.2548,48.1715,48.1965,30200.0
2014-05-06 11:30:00,57.86,57.89,57.85,57.88,28900.0,48.1882,48.2132,48.1799,48.2048,28900.0
2014-05-06 11:35:00,57.88,57.92,57.85,57.92,17200.0,48.2048,48.2382,48.1799,48.2382,17200.0
2014-05-06 11:40:00,57.92,57.93,57.89,57.9,17300.0,48.2382,48.2465,48.2132,48.2215,17300.0
2014-05-06 11:45:00,57.9,57.94,57.88,57.93,25200.0,48.2215,48.2548,48.2048,48.2465,25200.0
2014-05-06 11:50:00,57.93,57.94,57.9,57.93,36500.0,48.2465,48.2548,48.2215,48.2465,36500.0
2014-05-06 11:55:00,57.92,57.94,57.91,57.92,136000.0,48.2382,48.2548,48.2298,48.2382,136000.0
2014-05-06 12:00:00,57.93,57.93,57.89,57.89,18000.0,48.2465,48.2465,48.2132,48.2132,18000.0
2014-05-06 12:05:00,57.88,57.91,57.88,57.91,20600.0,48.2048,48.2298,48.2048,48.2298,20600.0
2014-05-06 12:10:00,57.9,57.92,57.9,57.9,9900.0,48.2215,48.2382,48.2215,48.2215,9900.0
2014-05-06 12:15:00,57.89,57.91,57.86,57.91,23700.0,48.2132,48.2298,48.1882,48.2298,23700.0
2014-05-06 12:20:00,57.91,57.91,57.86,57.9,31700.0,48.2298,48.2298,48.1882,48.2215,31700.0
2014-05-06 12:25:00,57.89,57.91,57.84,57.89,27100.0,48.2132,48.2298,48.1715,48.2132,27100.0
2014-05-06 12:30:00,57.88,57.91,57.88,57.9,8100.0,48.2048,48.2298,48.2048,48.2215,8100.0
2014-05-06 12:35:00,57.91,57.96,57.9,57.93,37700.0,48.2298,48.2715,48.2215,48.2465,37700.0
2014-05-06 12:40:00,57.93,57.94,57.92,57.93,14700.0,48.2465,48.2548,48.2382,48.2465,14700.0
2014-05-06 12:45:00,57.93,57.94,57.89,57.92,23900.0,48.2465,48.2548,48.2132,48.2382,23900.0
2014-05-06 12:50:00,57.93,57.94,57.92,57.92,81400.0,48.2465,48.2548,48.2382,48.2382,81400.0
2014-05-06 12:55:00,57.92,57.94,57.92,57.94,9100.0,48.2382,48.2548,48.2382,48.2548,9100.0
2014-05-06 13:00:00,57.94,57.94,57.9,57.92,13900.0,48.2548,48.2548,48.2215,48.2382,13900.0
2014-05-06 13:05:00,57.92,57.94,57.89,57.89,19200.0,48.2382,48.2548,48.2132,48.2132,19200.0
2014-05-06 13:10:00,57.89,57.9,57.87,57.88,24200.0,48.2132,48.2215,48.1965,48.2048,24200.0
2014-05-06 13:15:00,57.87,57.89,57.85,57.89,38700.0,48.1965,48.2132,48.1799,48.2132,38700.0
2014-05-06 13:20:00,57.9,57.91,57.88,57.89,17100.0,48.2215,48.2298,48.2048,48.2132,17100.0
2014-05-06 13:25:00,57.87,57.87,57.8,57.8,37900.0,48.1965,48.1965,48.1382,48.1382,37900.0
2014-05-06 13:30:00,57.8,57.84,57.8,57.84,14300.0,48.1382,48.1715,48.1382,48.1715,14300.0
2014-05-06 13:35:00,57.84,57.84,57.75,57.75,20200.0,48.1715,48.1715,48.0966,48.0966,20200.0
2014-05-06 13:40:00,57.75,57.76,57.64,57.65,70700.0,48.0966,48.1049,48.005,48.0133,70700.0
2014-05-06 13:45:00,57.65,57.71,57.64,57.69,46200.0,48.0133,48.0633,48.005,48.0466,46200.0
2014-05-06 13:50:00,57.7,57.77,57.7,57.76,63600.0,48.0549,48.1132,48.0549,48.1049,63600.0
2014-05-06 13:55:00,57.76,57.77,57.69,57.71,74400.0,48.1049,48.1132,48.0466,48.0633,74400.0
2014-05-06 14:00:00,57.71,57.71,57.65,57.65,36400.0,48.0633,48.0633,48.0133,48.0133,36400.0
2014-05-06 14:05:00,57.66,57.68,57.62,57.68,37700.0,48.0216,48.0383,47.9883,48.0383,37700.0
2014-05-06 14:10:00,57.68,57.69,57.66,57.66,24400.0,48.0383,48.0466,48.0216,48.0216,24400.0
2014-05-06 14:15:00,57.66,57.72,57.66,57.71,22900.0,48.0216,48.0716,48.0216,48.0633,22900.0
2014-05-06 14:20:00,57.7,57.71,57.66,57.66,22300.0,48.0549,48.0633,48.0216,48.0216,22300.0
2014-05-06 14:25:00,57.66,57.68,57.66,57.67,16200.0,48.0216,48.0383,48.0216,48.0299,16200.0
2014-05-06 14:30:00,57.66,57.71,57.64,57.7,24700.0,48.0216,48.0633,48.005,48.0549,24700.0
2014-05-06 14:35:00,57.7,57.71,57.66,57.68,45100.0,48.0549,48.0633,48.0216,48.0383,45100.0
2014-05-06 14:40:00,57.68,57.74,57.67,57.72,46700.0,48.0383,48.0882,48.0299,48.0716,46700.0
2014-05-06 14:45:00,57.73,57.73,57.69,57.69,24200.0,48.0799,48.0799,48.0466,48.0466,24200.0
2014-05-06 14:50:00,57.68,57.75,57.68,57.74,338900.0,48.0383,48.0966,48.0383,48.0882,338900.0
2014-05-06 14:55:00,57.74,57.75,57.7,57.72,358500.0,48.0882,48.0966,48.0549,48.0716,358500.0
2014-05-06 15:00:00,57.72,57.73,57.67,57.72,127300.0,48.0716,48.0799,48.0299,48.0716,127300.0
2014-05-06 15:05:00,57.71,57.76,57.7,57.73,228500.0,48.0633,48.1049,48.0549,48.0799,228500.0
2014-05-06 15:10:00,57.73,57.77,57.71,57.76,113000.0,48.0799,48.1132,48.0633,48.1049,113000.0
2014-05-06 15:15:00,57.75,57.8,57.75,57.78,131600.0,48.0966,48.1382,48.0966,48.1216,131600.0
2014-05-06 15:20:00,57.79,57.84,57.76,57.77,82000.0,48.1299,48.1715,48.1049,48.1132,82000.0
2014-05-06 15:25:00,57.77,57.78,57.74,57.75,79700.0,48.1132,48.1216,48.0882,48.0966,79700.0
2014-05-06 15:30:00,57.76,57.77,57.73,57.76,86700.0,48.1049,48.1132,48.0799,48.1049,86700.0
2014-05-06 15:35:00,57.76,57.78,57.74,57.77,129800.0,48.1049,48.1216,48.0882,48.1132,129800.0
2014-05-06 15:40:00,57.77,57.77,57.7,57.72,170900.0,48.1132,48.1132,48.0549,48.0716,170900.0
2014-05-06 15:45:00,57.72,57.72,57.66,57.69,91800.0,48.0716,48.0716,48.0216,48.0466,91800.0
2014-05-06 15:50:00,57.69,57.69,57.62,57.64,171800.0,48.0466,48.0466,47.9883,48.005,171800.0
2014-05-06 15:55:00,57.63,57.66,57.59,57.61,236800.0,47.9966,48.0216,47.9633,47.98,236800.0
2014-05-07 09:30:00,57.7,57.78,57.61,57.76,184400.0,48.0549,48.1216,47.98,48.1049,184400.0
2014-05-07 09:35:00,57.77,57.79,57.64,57.7,148400.0,48.1132,48.1299,48.005,48.0549,148400.0
2014-05-07 09:40:00,57.69,57.71,57.55,57.62,177200.0,48.0466,48.0633,47.93,47.9883,177200.0
2014-05-07 09:45:00,57.61,57.61,57.47,57.58,378200.0,47.98,47.98,47.8634,47.955,378200.0
2014-05-07 09:50:00,57.59,57.59,57.42,57.46,95300.0,47.9633,47.9633,47.8217,47.8551,95300.0
2014-05-07 09:55:00,57.46,57.52,57.3,57.32,292300.0,47.8551,47.905,47.7218,47.7385,292300.0
2014-05-07 10:00:00,57.32,57.47,57.32,57.47,150400.0,47.7385,47.8634,47.7385,47.8634,150400.0
2014-05-07 10:05:00,57.48,57.48,57.28,57.29,120900.0,47.8717,47.8717,47.7051,47.7135,120900.0
2014-05-07 10:10:00,57.29,57.29,57.07,57.11,174000.0,47.7135,47.7135,47.5302,47.5636,174000.0
2014-05-07 10:15:00,57.1,57.13,57.03,57.13,164300.0,47.5552,47.5802,47.4969,47.5802,164300.0
2014-05-07 10:20:00,57.12,57.15,57.04,57.05,572800.0,47.5719,47.5969,47.5053,47.5136,572800.0
2014-05-07 10:25:00,57.05,57.16,57.03,57.16,149700.0,47.5136,47.6052,47.4969,47.6052,149700.0
2014-05-07 10:30:00,57.15,57.21,57.12,57.18,148000.0,47.5969,47.6468,47.5719,47.6219,148000.0
2014-05-07 10:35:00,57.18,57.3,57.15,57.27,171600.0,47.6219,47.7218,47.5969,47.6968,171600.0
2014-05-07 10:40:00,57.27,57.28,57.18,57.19,214000.0,47.6968,47.7051,47.6219,47.6302,214000.0
2014-05-07 10:45:00,57.19,57.26,57.19,57.26,37300.0,47.6302,47.6885,47.6302,47.6885,37300.0
2014-05-07 10:50:00,57.26,57.33,57.24,57.25,45700.0,47.6885,47.7468,47.6718,47.6802,45700.0
2014-05-07 10:55:00,57.26,57.28,57.2,57.2,46300.0,47.6885,47.7051,47.6385,47.6385,46300.0
2014-05-07 11:00:00,57.21,57.21,57.14,57.2,51700.0,47.6468,47.6468,47.5885,47.6385,51700.0
2014-05-07 11:05:00,57.19,57.25,57.15,57.23,98500.0,47.6302,47.6802,47.5969,47.6635,98500.0
2014-05-07 11:10:00,57.23,57.3,57.18,57.3,53200.0,47.6635,47.7218,47.6219,47.7218,53200.0
2014-05-07 11:15:00,57.29,57.29,57.19,57.22,162000.0,47.7135,47.7135,47.6302,47.6552,162000.0
2014-05-07 11:20:00,57.21,57.25,57.19,57.21,55900.0,47.6468,47.6802,47.6302,47.6468,55900.0
2014-05-07 11:25:00,57.22,57.31,57.19,57.3,45900.0,47.6552,47.7301,47.6302,47.7218,45900.0
2014-05-07 11:30:00,57.3,57.43,57.29,57.39,104600.0,47.7218,47.8301,47.7135,47.7968,104600.0
2014-05-07 11:35:00,57.4,57.42,57.36,57.41,38300.0,47.8051,47.8217,47.7718,47.8134,38300.0
2014-05-07 11:40:00,57.42,57.56,57.4,57.56,66800.0,47.8217,47.9383,47.8051,47.9383,66800.0
2014-05-07 11:45:00,57.57,57.61,57.55,57.57,121600.0,47.9467,47.98,47.93,47.9467,121600.0
2014-05-07 11:50:00,57.57,57.59,57.55,57.59,43600.0,47.9467,47.9633,47.93,47.9633,43600.0
2014-05-07 11:55:00,57.59,57.62,57.53,57.53,37100.0,47.9633,47.9883,47.9133,47.9133,37100.0
2014-05-07 12:00:00,57.53,57.54,57.49,57.5,42100.0,47.9133,47.9217,47.88,47.8884,42100.0
2014-05-07 12:05:00,57.5,57.51,57.47,57.47,36600.0,47.8884,47.8967,47.8634,47.8634,36600.0
2014-05-07 12:10:00,57.49,57.52,57.48,57.48,9700.0,47.88,47.905,47.8717,47.8717,9700.0
2014-05-07 12:15:00,57.48,57.51,57.48,57.51,29600.0,47.8717,47.8967,47.8717,47.8967,29600.0
2014-05-07 12:20:00,57.52,57.54,57.5,57.53,23500.0,47.905,47.9217,47.8884,47.9133,23500.0
2014-05-07 12:25:00,57.53,57.53,57.48,57.48,10100.0,47.9133,47.9133,47.8717,47.8717,10100.0
2014-05-07 12:30:00,57.47,57.5,57.46,57.48,25400.0,47.8634,47.8884,47.8551,47.8717,25400.0
2014-05-07 12:35:00,57.49,57.54,57.49,57.54,32900.0,47.88,47.9217,47.88,47.9217,32900.0
2014-05-07 12:40:00,57.54,57.55,57.51,57.51,18400.0,47.9217,47.93,47.8967,47.8967,18400.0
2014-05-07 12:45:00,57.51,57.51,57.47,57.49,41400.0,47.8967,47.8967,47.8634,47.88,41400.0
2014-05-07 12:50:00,57.49,57.5,57.46,57.47,33900.0,47.88,47.8884,47.8551,47.8634,33900.0
2014-05-07 12:55:00,57.47,57.47,57.39,57.4,49200.0,47.8634,47.8634,47.7968,47.8051,49200.0
2014-05-07 13:00:00,57.39,57.46,57.39,57.46,31100.0,47.7968,47.8551,47.7968,47.8551,31100.0
2014-05-07 13:05:00,57.47,57.47,57.39,57.41,75100.0,47.8634,47.8634,47.7968,47.8134,75100.0
2014-05-07 13:10:00,57.42,57.48,57.41,57.48,215000.0,47.8217,47.8717,47.8134,47.8717,215000.0
2014-05-07 13:15:00,57.49,57.55,57.47,57.52,29400.0,47.88,47.93,47.8634,47.905,29400.0
2014-05-07 13:20:00,57.52,57.53,57.5,57.51,16300.0,47.905,47.9133,47.8884,47.8967,16300.0
2014-05-07 13:25:00,57.51,57.51,57.43,57.44,41300.0,47.8967,47.8967,47.8301,47.8384,41300.0
2014-05-07 13:30:00,57.44,57.53,57.44,57.53,19000.0,47.8384,47.9133,47.8384,47.9133,19000.0
2014-05-07 13:35:00,57.54,57.57,57.52,57.54,54500.0,47.9217,47.9467,47.905,47.9217,54500.0
2014-05-07 13:40:00,57.54,57.55,57.48,57.54,22100.0,47.9217,47.93,47.8717,47.9217,22100.0
2014-05-07 13:45:00,57.53,57.54,57.5,57.5,26800.0,47.9133,47.9217,47.8884,47.8884,26800.0
2014-05-07 13:50:00,57.49,57.52,57.48,57.5,29000.0,47.88,47.905,47.8717,47.8884,29000.0
2014-05-07 13:55:00,57.51,57.51,57.4,57.41,37600.0,47.8967,47.8967,47.8051,47.8134,37600.0
2014-05-07 14:00:00,57.39,57.47,57.39,57.42,59000.0,47.7968,47.8634,47.7968,47.8217,59000.0
2014-05-07 14:05:00,57.42,57.52,57.42,57.49,126900.0,47.8217,47.905,47.8217,47.88,126900.0
2014-05-07 14:10:00,57.48,57.54,57.48,57.53,58100.0,47.8717,47.9217,47.8717,47.9133,58100.0
2014-05-07 14:15:00,57.53,57.58,57.53,57.56,22800.0,47.9133,47.955,47.9133,47.9383,22800.0
2014-05-07 14:20:00,57.57,57.6,57.56,57.58,31500.0,47.9467,47.9716,47.9383,47.955,31500.0
2014-05-07 14:25:00,57.58,57.66,57.56,57.65,32200.0,47.955,48.0216,47.9383,48.0133,32200.0
2014-05-07 14:30:00,57.65,57.68,57.64,57.64,50200.0,48.0133,48.0383,48.005,48.005,50200.0
2014-05-07 14:35:00,57.63,57.65,57.61,57.61,92300.0,47.9966,48.0133,47.98,47.98,92300.0
2014-05-07 14:40:00,57.61,57.67,57.61,57.66,56400.0,47.98,48.0299,47.98,48.0216,56400.0
2014-05-07 14:45:00,57.65,57.66,57.62,57.63,15400.0,48.0133,48.0216,47.9883,47.9966,15400.0
2014-05-07 14:50:00,57.62,57.64,57.58,57.59,91600.0,47.9883,48.005,47.955,47.9633,91600.0
2014-05-07 14:55:00,57.6,57.68,57.59,57.66,39800.0,47.9716,48.0383,47.9633,48.0216,39800.0
2014-05-07 15:00:00,57.65,57.66,57.59,57.6,487000.0,48.0133,48.0216,47.9633,47.9716,487000.0
2014-05-07 15:05:00,57.6,57.65,57.6,57.62,65200.0,47.9716,48.0133,47.9716,47.9883,65200.0
2014-05-07 15:10:00,57.63,57.64,57.6,57.61,55100.0,47.9966,48.005,47.9716,47.98,55100.0
2014-05-07 15:15:00,57.61,57.62,57.57,57.57,79800.0,47.98,47.9883,47.9467,47.9467,79800.0
2014-05-07 15:20:00,57.57,57.59,57.53,57.58,109600.0,47.9467,47.9633,47.9133,47.955,109600.0
2014-05-07 15:25:00,57.58,57.61,57.58,57.6,80900.0,47.955,47.98,47.955,47.9716,80900.0
2014-05-07 15:30:00,57.6,57.65,57.59,57.65,41800.0,47.9716,48.0133,47.9633,48.0133,41800.0
2014-05-07 15:35:00,57.65,57.66,57.61,57.65,77000.0,48.0133,48.0216,47.98,48.0133,77000.0
2014-05-07 15:40:00,57.66,57.75,57.65,57.74,365900.0,48.0216,48.0966,48.0133,48.0882,365900.0
2014-05-07 15:45:00,57.73,57.76,57.72,57.73,136600.0,48.0799,48.1049,48.0716,48.0799,136600.0
2014-05-07 15:50:00,57.73,57.79,57.72,57.74,440200.0,48.0799,48.1299,48.0716,48.0882,440200.0
2014-05-07 15:55:00,57.75,57.79,57.74,57.78,459800.0,48.0966,48.1299,48.0882,48.1216,459800.0
2014-05-08 09:30:00,57.81,57.82,57.54,57.57,449800.0,48.1465,48.1549,47.9217,47.9467,449800.0
2014-05-08 09:35:00,57.58,57.82,57.57,57.8,153500.0,47.955,48.1549,47.9467,48.1382,153500.0
2014-05-08 09:40:00,57.79,57.89,57.79,57.88,195800.0,48.1299,48.2132,48.1299,48.2048,195800.0
2014-05-08 09:45:00,57.88,58.02,57.86,58.01,195000.0,48.2048,48.3214,48.1882,48.3131,195000.0
2014-05-08 09:50:00,58.02,58.06,57.86,57.87,301600.0,48.3214,48.3548,48.1882,48.1965,301600.0
2014-05-08 09:55:00,57.87,57.98,57.87,57.96,78700.0,48.1965,48.2881,48.1965,48.2715,78700.0
2014-05-08 10:00:00,57.96,58.01,57.96,57.99,64000.0,48.2715,48.3131,48.2715,48.2965,64000.0
2014-05-08 10:05:00,58.0,58.03,57.96,57.97,116900.0,48.3048,48.3298,48.2715,48.2798,116900.0
2014-05-08 10:10:00,57.97,57.99,57.96,57.96,170200.0,48.2798,48.2965,48.2715,48.2715,170200.0
2014-05-08 10:15:00,57.97,57.99,57.92,57.98,61100.0,48.2798,48.2965,48.2382,48.2881,61100.0
2014-05-08 10:20:00,57.99,58.04,57.98,58.04,194600.0,48.2965,48.3381,48.2881,48.3381,194600.0
2014-05-08 10:25:00,58.04,58.07,58.03,58.06,168700.0,48.3381,48.3631,48.3298,48.3548,168700.0
2014-05-08 10:30:00,58.06,58.07,58.03,58.04,111100.0,48.3548,48.3631,48.3298,48.3381,111100.0
2014-05-08 10:35:00,58.03,58.07,58.02,58.03,208900.0,48.3298,48.3631,48.3214,48.3298,208900.0
2014-05-08 10:40:00,58.03,58.06,57.98,58.01,49900.0,48.3298,48.3548,48.2881,48.3131,49900.0
2014-05-08 10:45:00,58.01,58.01,57.98,57.98,88500.0,48.3131,48.3131,48.2881,48.2881,88500.0
2014-05-08 10:50:00,57.98,58.05,57.97,58.05,138700.0,48.2881,48.3464,48.2798,48.3464,138700.0
2014-05-08 10:55:00,58.04,58.05,57.97,57.99,145500.0,48.3381,48.3464,48.2798,48.2965,145500.0
2014-05-08 11:00:00,57.99,58.01,57.97,57.98,37600.0,48.2965,48.3131,48.2798,48.2881,37600.0
2014-05-08 11:05:00,57.98,58.05,57.98,58.03,44000.0,48.2881,48.3464,48.2881,48.3298,44000.0
2014-05-08 11:10:00,58.04,58.07,58.01,58.03,67700.0,48.3381,48.3631,48.3131,48.3298,67700.0
2014-05-08 11:15:00,58.04,58.06,58.01,58.06,24600.0,48.3381,48.3548,48.3131,48.3548,24600.0
2014-05-08 11:20:00,58.05,58.08,58.03,58.04,257200.0,48.3464,48.3714,48.3298,48.3381,257200.0
2014-05-08 11:25:00,58.03,58.05,58.02,58.03,15600.0,48.3298,48.3464,48.3214,48.3298,15600.0
2014-05-08 11:30:00,58.03,58.09,58.03,58.07,81100.0,48.3298,48.3797,48.3298,48.3631,81100.0
2014-05-08 11:35:00,58.07,58.12,58.07,58.08,31400.0,48.3631,48.4047,48.3631,48.3714,31400.0
2014-05-08 11:40:00,58.08,58.1,58.06,58.07,12800.0,48.3714,48.3881,48.3548,48.3631,12800.0
2014-05-08 11:45:00,58.07,58.08,58.04,58.07,28400.0,48.3631,48.3714,48.3381,48.3631,28400.0
2014-05-08 11:50:00,58.07,58.12,58.07,58.08,176200.0,48.3631,48.4047,48.3631,48.3714,176200.0
2014-05-08 11:55:00,58.08,58.1,58.02,58.03,139400.0,48.3714,48.3881,48.3214,48.3298,139400.0
2014-05-08 12:00:00,58.03,58.03,57.98,57.98,55800.0,48.3298,48.3298,48.2881,48.2881,55800.0
2014-05-08 12:05:00,57.98,57.98,57.93,57.97,57000.0,48.2881,48.2881,48.2465,48.2798,57000.0
2014-05-08 12:10:00,57.96,57.99,57.94,57.97,29600.0,48.2715,48.2965,48.2548,48.2798,29600.0
2014-05-08 12:15:00,57.97,58.0,57.94,57.94,95300.0,48.2798,48.3048,48.2548,48.2548,95300.0
2014-05-08 12:20:00,57.93,57.93,57.89,57.9,8600.0,48.2465,48.2465,48.2132,48.2215,8600.0
2014-05-08 12:25:00,57.89,57.95,57.88,57.95,9900.0,48.2132,48.2631,48.2048,48.2631,9900.0
2014-05-08 12:30:00,57.95,57.96,57.93,57.95,17400.0,48.2631,48.2715,48.2465,48.2631,17400.0
2014-05-08 12:35:00,57.95,57.95,57.93,57.95,6600.0,48.2631,48.2631,48.2465,48.2631,6600.0
2014-05-08 12:40:00,57.95,57.95,57.85,57.85,28700.0,48.2631,48.2631,48.1799,48.1799,28700.0
2014-05-08 12:45:00,57.84,57.86,57.84,57.84,15900.0,48.1715,48.1882,48.1715,48.1715,15900.0
2014-05-08 12:50:00,57.83,57.84,57.76,57.76,58200.0,48.1632,48.1715,48.1049,48.1049,58200.0
2014-05-08 12:55:00,57.76,57.78,57.73,57.77,105500.0,48.1049,48.1216,48.0799,48.1132,105500.0
2014-05-08 13:00:00,57.77,57.81,57.73,57.81,190600.0,48.1132,48.1465,48.0799,48.1465,190600.0
2014-05-08 13:05:00,57.8,57.81,57.77,57.78,33600.0,48.1382,48.1465,48.1132,48.1216,33600.0
2014-05-08 13:10:00,57.78,57.78,57.71,57.73,48600.0,48.1216,48.1216,48.0633,48.0799,48600.0
2014-05-08 13:15:00,57.72,57.73,57.68,57.69,31700.0,48.0716,48.0799,48.0383,48.0466,31700.0
2014-05-08 13:20:00,57.7,57.7,57.61,57.66,91300.0,48.0549,48.0549,47.98,48.0216,91300.0
2014-05-08 13:25:00,57.67,57.71,57.67,57.69,18100.0,48.0299,48.0633,48.0299,48.0466,18100.0
2014-05-08 13:30:00,57.69,57.7,57.64,57.7,24600.0,48.0466,48.0549,48.005,48.0549,24600.0
2014-05-08 13:35:00,57.7,57.75,57.69,57.71,31700.0,48.0549,48.0966,48.0466,48.0633,31700.0
2014-05-08 13:40:00,57.7,57.73,57.68,57.73,239500.0,48.0549,48.0799,48.0383,48.0799,239500.0
2014-05-08 13:45:00,57.73,57.74,57.69,57.71,39000.0,48.0799,48.0882,48.0466,48.0633,39000.0
2014-05-08 13:50:00,57.7,57.72,57.67,57.69,44800.0,48.0549,48.0716,48.0299,48.0466,44800.0
2014-05-08 13:55:00,57.68,57.69,57.63,57.67,38100.0,48.0383,48.0466,47.9966,48.0299,38100.0
2014-05-08 14:00:00,57.68,57.68,57.57,57.57,72800.0,48.0383,48.0383,47.9467,47.9467,72800.0
2014-05-08 14:05:00,57.56,57.6,57.55,57.55,75200.0,47.9383,47.9716,47.93,47.93,75200.0
2014-05-08 14:10:00,57.55,57.56,57.5,57.53,44500.0,47.93,47.9383,47.8884,47.9133,44500.0
2014-05-08 14:15:00,57.53,57.58,57.51,57.58,45200.0,47.9133,47.955,47.8967,47.955,45200.0
2014-05-08 14:20:00,57.58,57.59,57.53,57.57,23100.0,47.955,47.9633,47.9133,47.9467,23100.0
2014-05-08 14:25:00,57.57,57.61,57.53,57.6,23700.0,47.9467,47.98,47.9133,47.9716,23700.0
2014-05-08 14:30:00,57.59,57.6,57.56,57.6,22900.0,47.9633,47.9716,47.9383,47.9716,22900.0
2014-05-08 14:35:00,57.6,57.62,57.53,57.54,37100.0,47.9716,47.9883,47.9133,47.9217,37100.0
2014-05-08 14:40:00,57.53,57.55,57.46,57.46,43900.0,47.9133,47.93,47.8551,47.8551,43900.0
2014-05-08 14:45:00,57.46,57.46,57.38,57.41,49700.0,47.8551,47.8551,47.7884,47.8134,49700.0
2014-05-08 14:50:00,57.42,57.49,57.41,57.44,53900.0,47.8217,47.88,47.8134,47.8384,53900.0
2014-05-08 14:55:00,57.43,57.49,57.41,57.43,97900.0,47.8301,47.88,47.8134,47.8301,97900.0
2014-05-08 15:00:00,57.44,57.44,57.32,57.36,128900.0,47.8384,47.8384,47.7385,47.7718,128900.0
2014-05-08 15:05:00,57.36,57.42,57.32,57.34,119900.0,47.7718,47.8217,47.7385,47.7551,119900.0
2014-05-08 15:10:00,57.33,57.39,57.31,57.37,84700.0,47.7468,47.7968,47.7301,47.7801,84700.0
2014-05-08 15:15:00,57.36,57.43,57.34,57.4,92800.0,47.7718,47.8301,47.7551,47.8051,92800.0
2014-05-08 15:20:00,57.41,57.48,57.41,57.43,72900.0,47.8134,47.8717,47.8134,47.8301,72900.0
2014-05-08 15:25:00,57.43,57.51,57.43,57.48,54500.0,47.8301,47.8967,47.8301,47.8717,54500.0
2014-05-08 15:30:00,57.49,57.53,57.44,57.53,87600.0,47.88,47.9133,47.8384,47.9133,87600.0
2014-05-08 15:35:00,57.53,57.53,57.47,57.5,134900.0,47.9133,47.9133,47.8634,47.8884,134900.0
2014-05-08 15:40:00,57.49,57.53,57.43,57.45,46500.0,47.88,47.9133,47.8301,47.8467,46500.0
2014-05-08 15:45:00,57.46,57.47,57.43,57.45,70300.0,47.8551,47.8634,47.8301,47.8467,70300.0
2014-05-08 15:50:00,57.44,57.51,57.42,57.5,169600.0,47.8384,47.8967,47.8217,47.8884,169600.0
2014-05-08 15:55:00,57.49,57.49,57.42,57.47,609800.0,47.88,47.88,47.8217,47.8634,609800.0
2014-05-09 09:30:00,57.53,57.53,57.33,57.37,392400.0,47.9133,47.9133,47.7468,47.7801,392400.0
2014-05-09 09:35:00,57.37,57.41,57.24,57.29,176400.0,47.7801,47.8134,47.6718,47.7135,176400.0
2014-05-09 09:40:00,57.28,57.28,57.11,57.13,98700.0,47.7051,47.7051,47.5636,47.5802,98700.0
2014-05-09 09:45:00,57.12,57.25,57.12,57.22,101800.0,47.5719,47.6802,47.5719,47.6552,101800.0
2014-05-09 09:50:00,57.22,57.36,57.15,57.29,125500.0,47.6552,47.7718,47.5969,47.7135,125500.0
2014-05-09 09:55:00,57.3,57.4,57.27,57.31,100400.0,47.7218,47.8051,47.6968,47.7301,100400.0
2014-05-09 10:00:00,57.31,57.4,57.24,57.25,102500.0,47.7301,47.8051,47.6718,47.6802,102500.0
2014-05-09 10:05:00,57.26,57.34,57.26,57.31,35400.0,47.6885,47.7551,47.6885,47.7301,35400.0
2014-05-09 10:10:00,57.31,57.46,57.31,57.43,77500.0,47.7301,47.8551,47.7301,47.8301,77500.0
2014-05-09 10:15:00,57.43,57.48,57.43,57.46,72900.0,47.8301,47.8717,47.8301,47.8551,72900.0
2014-05-09 10:20:00,57.47,57.47,57.4,57.44,65100.0,47.8634,47.8634,47.8051,47.8384,65100.0
2014-05-09 10:25:00,57.43,57.46,57.38,57.39,31000.0,47.8301,47.8551,47.7884,47.7968,31000.0
2014-05-09 10:30:00,57.38,57.4,57.31,57.38,41100.0,47.7884,47.8051,47.7301,47.7884,41100.0
2014-05-09 10:35:00,57.39,57.4,57.3,57.32,60700.0,47.7968,47.8051,47.7218,47.7385,60700.0
2014-05-09 10:40:00,57.32,57.34,57.26,57.28,34200.0,47.7385,47.7551,47.6885,47.7051,34200.0
2014-05-09 10:45:00,57.28,57.33,57.27,57.33,41300.0,47.7051,47.7468,47.6968,47.7468,41300.0
2014-05-09 10:50:00,57.33,57.33,57.23,57.23,33400.0,47.7468,47.7468,47.6635,47.6635,33400.0
2014-05-09 10:55:00,57.23,57.27,57.2,57.22,69900.0,47.6635,47.6968,47.6385,47.6552,69900.0
2014-05-09 11:00:00,57.21,57.24,57.19,57.2,48100.0,47.6468,47.6718,47.6302,47.6385,48100.0
2014-05-09 11:05:00,57.2,57.2,57.17,57.17,34600.0,47.6385,47.6385,47.6135,47.6135,34600.0
2014-05-09 11:10:00,57.17,57.23,57.15,57.17,395500.0,47.6135,47.6635,47.5969,47.6135,395500.0
2014-05-09 11:15:00,57.17,57.24,57.17,57.23,36700.0,47.6135,47.6718,47.6135,47.6635,36700.0
2014-05-09 11:20:00,57.24,57.31,57.22,57.3,34600.0,47.6718,47.7301,47.6552,47.7218,34600.0
2014-05-09 11:25:00,57.3,57.31,57.23,57.31,41700.0,47.7218,47.7301,47.6635,47.7301,41700.0
2014-05-09 11:30:00,57.32,57.33,57.28,57.3,33500.0,47.7385,47.7468,47.7051,47.7218,33500.0
2014-05-09 11:35:00,57.3,57.39,57.3,57.37,45300.0,47.7218,47.7968,47.7218,47.7801,45300.0
2014-05-09 11:40:00,57.37,57.4,57.35,57.37,33600.0,47.7801,47.8051,47.7634,47.7801,33600.0
2014-05-09 11:45:00,57.38,57.49,57.38,57.47,35000.0,47.7884,47.88,47.7884,47.8634,35000.0
2014-05-09 11:50:00,57.47,57.48,57.45,57.46,88100.0,47.8634,47.8717,47.8467,47.8551,88100.0
2014-05-09 11:55:00,57.46,57.52,57.46,57.5,69900.0,47.8551,47.905,47.8551,47.8884,69900.0
2014-05-09 12:00:00,57.5,57.54,57.49,57.52,20500.0,47.8884,47.9217,47.88,47.905,20500.0
2014-05-09 12:05:00,57.51,57.52,57.47,57.5,55900.0,47.8967,47.905,47.8634,47.8884,55900.0
2014-05-09 12:10:00,57.5,57.58,57.5,57.58,74900.0,47.8884,47.955,47.8884,47.955,74900.0
2014-05-09 12:15:00,57.58,57.63,57.57,57.62,46900.0,47.955,47.9966,47.9467,47.9883,46900.0
2014-05-09 12:20:00,57.63,57.63,57.55,57.56,101700.0,47.9966,47.9966,47.93,47.9383,101700.0
2014-05-09 12:25:00,57.56,57.59,57.55,57.58,56600.0,47.9383,47.9633,47.93,47.955,56600.0
2014-05-09 12:30:00,57.58,57.61,57.57,57.61,30200.0,47.955,47.98,47.9467,47.98,30200.0
2014-05-09 12:35:00,57.61,57.78,57.61,57.76,102700.0,47.98,48.1216,47.98,48.1049,102700.0
2014-05-09 12:40:00,57.77,57.81,57.76,57.78,76400.0,48.1132,48.1465,48.1049,48.1216,76400.0
2014-05-09 12:45:00,57.78,57.78,57.73,57.78,44400.0,48.1216,48.1216,48.0799,48.1216,44400.0
2014-05-09 12:50:00,57.8,57.84,57.8,57.82,153700.0,48.1382,48.1715,48.1382,48.1549,153700.0
2014-05-09 12:55:00,57.82,57.88,57.81,57.87,44600.0,48.1549,48.2048,48.1465,48.1965,44600.0
2014-05-09 13:00:00,57.87,57.88,57.85,57.86,29800.0,48.1965,48.2048,48.1799,48.1882,29800.0
2014-05-09 13:05:00,57.85,57.85,57.79,57.8,34500.0,48.1799,48.1799,48.1299,48.1382,34500.0
2014-05-09 13:10:00,57.8,57.8,57.76,57.77,26800.0,48.1382,48.1382,48.1049,48.1132,26800.0
2014-05-09 13:15:00,57.77,57.78,57.73,57.75,51900.0,48.1132,48.1216,48.0799,48.0966,51900.0
2014-05-09 13:20:00,57.75,57.75,57.71,57.71,17500.0,48.0966,48.0966,48.0633,48.0633,17500.0
2014-05-09 13:25:00,57.71,57.72,57.7,57.72,46200.0,48.0633,48.0716,48.0549,48.0716,46200.0
2014-05-09 13:30:00,57.72,57.76,57.68,57.69,75500.0,48.0716,48.1049,48.0383,48.0466,75500.0
2014-05-09 13:35:00,57.69,57.73,57.67,57.7,49500.0,48.0466,48.0799,48.0299,48.0549,49500.0
2014-05-09 13:40:00,57.71,57.71,57.65,57.65,52900.0,48.0633,48.0633,48.0133,48.0133,52900.0
2014-05-09 13:45:00,57.64,57.66,57.59,57.59,37000.0,48.005,48.0216,47.9633,47.9633,37000.0
2014-05-09 13:50:00,57.59,57.61,57.58,57.61,40900.0,47.9633,47.98,47.955,47.98,40900.0
2014-05-09 13:55:00,57.61,57.61,57.58,57.59,28400.0,47.98,47.98,47.955,47.9633,28400.0
2014-05-09 14:00:00,57.59,57.61,57.55,57.59,49600.0,47.9633,47.98,47.93,47.9633,49600.0
2014-05-09 14:05:00,57.59,57.61,57.56,57.58,32800.0,47.9633,47.98,47.9383,47.955,32800.0
2014-05-09 14:10:00,57.59,57.62,57.55,57.55,36700.0,47.9633,47.9883,47.93,47.93,36700.0
2014-05-09 14:15:00,57.56,57.57,57.48,57.52,106600.0,47.9383,47.9467,47.8717,47.905,106600.0
2014-05-09 14:20:00,57.52,57.54,57.49,57.52,169600.0,47.905,47.9217,47.88,47.905,169600.0
2014-05-09 14:25:00,57.52,57.54,57.5,57.53,59200.0,47.905,47.9217,47.8884,47.9133,59200.0
2014-05-09 14:30:00,57.52,57.58,57.52,57.55,47600.0,47.905,47.955,47.905,47.93,47600.0
2014-05-09 14:35:00,57.55,57.6,57.55,57.59,25400.0,47.93,47.9716,47.93,47.9633,25400.0
2014-05-09 14:40:00,57.59,57.59,57.54,57.54,49400.0,47.9633,47.9633,47.9217,47.9217,49400.0
2014-05-09 14:45:00,57.53,57.58,57.53,57.55,22600.0,47.9133,47.955,47.9133,47.93,22600.0
2014-05-09 14:50:00,57.55,57.56,57.52,57.53,29400.0,47.93,47.9383,47.905,47.9133,29400.0
2014-05-09 14:55:00,57.54,57.65,57.54,57.61,46900.0,47.9217,48.0133,47.9217,47.98,46900.0
2014-05-09 15:00:00,57.62,57.68,57.62,57.67,76400.0,47.9883,48.0383,47.9883,48.0299,76400.0
2014-05-09 15:05:00,57.67,57.7,57.66,57.67,34900.0,48.0299,48.0549,48.0216,48.0299,34900.0
2014-05-09 15:10:00,57.66,57.68,57.66,57.68,21500.0,48.0216,48.0383,48.0216,48.0383,21500.0
2014-05-09 15:15:00,57.69,57.69,57.63,57.67,23500.0,48.0466,48.0466,47.9966,48.0299,23500.0
2014-05-09 15:20:00,57.67,57.67,57.62,57.65,44300.0,48.0299,48.0299,47.9883,48.0133,44300.0
2014-05-09 15:25:00,57.64,57.7,57.63,57.68,70100.0,48.005,48.0549,47.9966,48.0383,70100.0
2014-05-09 15:30:00,57.68,57.7,57.66,57.68,51000.0,48.0383,48.0549,48.0216,48.0383,51000.0
2014-05-09 15:35:00,57.68,57.75,57.67,57.74,47600.0,48.0383,48.0966,48.0299,48.0882,47600.0
2014-05-09 15:40:00,57.73,57.82,57.73,57.8,360600.0,48.0799,48.1549,48.0799,48.1382,360600.0
2014-05-09 15:45:00,57.81,57.83,57.77,57.78,65600.0,48.1465,48.1632,48.1132,48.1216,65600.0
2014-05-09 15:50:00,57.78,57.81,57.76,57.8,170900.0,48.1216,48.1465,48.1049,48.1382,170900.0
2014-05-09 15:55:00,57.81,57.81,57.78,57.81,500800.0,48.1465,48.1465,48.1216,48.1465,500800.0
2014-05-12 09:30:00,58.05,58.12,57.95,57.98,209000.0,48.3464,48.4047,48.2631,48.2881,209000.0
2014-05-12 09:35:00,57.98,58.08,57.98,58.07,197300.0,48.2881,48.3714,48.2881,48.3631,197300.0
2014-05-12 09:40:00,58.06,58.19,58.05,58.14,138200.0,48.3548,48.463,48.3464,48.4214,138200.0
2014-05-12 09:45:00,58.15,58.24,58.14,58.24,121900.0,48.4297,48.5047,48.4214,48.5047,121900.0
2014-05-12 09:50:00,58.25,58.27,58.18,58.19,209300.0,48.513,48.5297,48.4547,48.463,209300.0
2014-05-12 09:55:00,58.2,58.25,58.15,58.24,288800.0,48.4714,48.513,48.4297,48.5047,288800.0
2014-05-12 10:00:00,58.25,58.27,58.18,58.22,73800.0,48.513,48.5297,48.4547,48.488,73800.0
2014-05-12 10:05:00,58.22,58.27,58.21,58.24,50700.0,48.488,48.5297,48.4797,48.5047,50700.0
2014-05-12 10:10:00,58.23,58.3,58.21,58.29,81100.0,48.4963,48.5546,48.4797,48.5463,81100.0
2014-05-12 10:15:00,58.29,58.33,58.27,58.32,76700.0,48.5463,48.5796,48.5297,48.5713,76700.0
2014-05-12 10:20:00,58.33,58.36,58.31,58.36,66900.0,48.5796,48.6046,48.563,48.6046,66900.0
2014-05-12 10:25:00,58.35,58.38,58.32,58.33,32100.0,48.5963,48.6213,48.5713,48.5796,32100.0
2014-05-12 10:30:00,58.33,58.33,58.24,58.26,50300.0,48.5796,48.5796,48.5047,48.5213,50300.0
2014-05-12 10:35:00,58.26,58.29,58.23,58.29,36500.0,48.5213,48.5463,48.4963,48.5463,36500.0
2014-05-12 10:40:00,58.29,58.29,58.25,58.26,30500.0,48.5463,48.5463,48.513,48.5213,30500.0
2014-05-12 10:45:00,58.26,58.3,58.25,58.26,29800.0,48.5213,48.5546,48.513,48.5213,29800.0
2014-05-12 10:50:00,58.26,58.27,58.21,58.22,22200.0,48.5213,48.5297,48.4797,48.488,22200.0
2014-05-12 10:55:00,58.23,58.28,58.23,58.27,35500.0,48.4963,48.538,48.4963,48.5297,35500.0
2014-05-12 11:00:00,58.27,58.32,58.27,58.27,25500.0,48.5297,48.5713,48.5297,48.5297,25500.0
2014-05-12 11:05:00,58.28,58.3,58.26,58.26,53100.0,48.538,48.5546,48.5213,48.5213,53100.0
2014-05-12 11:10:00,58.27,58.27,58.21,58.22,34600.0,48.5297,48.5297,48.4797,48.488,34600.0
2014-05-12 11:15:00,58.22,58.24,58.21,58.23,44100.0,48.488,48.5047,48.4797,48.4963,44100.0
2014-05-12 11:20:00,58.23,58.25,58.19,58.19,32500.0,48.4963,48.513,48.463,48.463,32500.0
2014-05-12 11:25:00,58.19,58.24,58.18,58.24,22300.0,48.463,48.5047,48.4547,48.5047,22300.0
2014-05-12 11:30:00,58.24,58.28,58.23,58.27,41300.0,48.5047,48.538,48.4963,48.5297,41300.0
2014-05-12 11:35:00,58.26,58.29,58.22,58.23,26900.0,48.5213,48.5463,48.488,48.4963,26900.0
2014-05-12 11:40:00,58.23,58.28,58.23,58.27,55700.0,48.4963,48.538,48.4963,48.5297,55700.0
2014-05-12 11:45:00,58.27,58.28,58.26,58.28,31700.0,48.5297,48.538,48.5213,48.538,31700.0
2014-05-12 11:50:00,58.27,58.29,58.26,58.29,21400.0,48.5297,48.5463,48.5213,48.5463,21400.0
2014-05-12 11:55:00,58.28,58.29,58.27,58.28,18400.0,48.538,48.5463,48.5297,48.538,18400.0
2014-05-12 12:00:00,58.29,58.3,58.27,58.29,15600.0,48.5463,48.5546,48.5297,48.5463,15600.0
2014-05-12 12:05:00,58.28,58.29,58.25,58.28,26600.0,48.538,48.5463,48.513,48.538,26600.0
2014-05-12 12:10:00,58.29,58.3,58.27,58.27,18200.0,48.5463,48.5546,48.5297,48.5297,18200.0
2014-05-12 12:15:00,58.27,58.27,58.24,58.27,16300.0,48.5297,48.5297,48.5047,48.5297,16300.0
2014-05-12 12:20:00,58.27,58.32,58.27,58.29,23000.0,48.5297,48.5713,48.5297,48.5463,23000.0
2014-05-12 12:25:00,58.29,58.3,58.25,58.26,16600.0,48.5463,48.5546,48.513,48.5213,16600.0
2014-05-12 12:30:00,58.26,58.28,58.25,58.28,6200.0,48.5213,48.538,48.513,48.538,6200.0
2014-05-12 12:35:00,58.29,58.3,58.27,58.28,39700.0,48.5463,48.5546,48.5297,48.538,39700.0
2014-05-12 12:40:00,58.28,58.28,58.23,58.24,30500.0,48.538,48.538,48.4963,48.5047,30500.0
2014-05-12 12:45:00,58.24,58.26,58.24,58.24,16200.0,48.5047,48.5213,48.5047,48.5047,16200.0
2014-05-12 12:50:00,58.24,58.26,58.23,58.25,54700.0,48.5047,48.5213,48.4963,48.513,54700.0
2014-05-12 12:55:00,58.24,58.24,58.22,58.23,18200.0,48.5047,48.5047,48.488,48.4963,18200.0
2014-05-12 13:00:00,58.24,58.24,58.22,58.23,11500.0,48.5047,48.5047,48.488,48.4963,11500.0
2014-05-12 13:05:00,58.24,58.25,58.23,58.24,8300.0,48.5047,48.513,48.4963,48.5047,8300.0
2014-05-12 13:10:00,58.25,58.26,58.23,58.23,15700.0,48.513,48.5213,48.4963,48.4963,15700.0
2014-05-12 13:15:00,58.24,58.27,58.24,58.26,15500.0,48.5047,48.5297,48.5047,48.5213,15500.0
2014-05-12 13:20:00,58.25,58.26,58.24,58.24,30800.0,48.513,48.5213,48.5047,48.5047,30800.0
2014-05-12 13:25:00,58.25,58.28,58.25,58.28,12800.0,48.513,48.538,48.513,48.538,12800.0
2014-05-12 13:30:00,58.27,58.28,58.25,58.26,13500.0,48.5297,48.538,48.513,48.5213,13500.0
2014-05-12 13:35:00,58.27,58.27,58.24,58.25,10200.0,48.5297,48.5297,48.5047,48.513,10200.0
2014-05-12 13:40:00,58.26,58.26,58.24,58.25,29400.0,48.5213,48.5213,48.5047,48.513,29400.0
2014-05-12 13:45:00,58.25,58.28,58.24,58.26,20500.0,48.513,48.538,48.5047,48.5213,20500.0
2014-05-12 13:50:00,58.26,58.27,58.23,58.23,43100.0,48.5213,48.5297,48.4963,48.4963,43100.0
2014-05-12 13:55:00,58.24,58.27,58.24,58.27,12600.0,48.5047,48.5297,48.5047,48.5297,12600.0
2014-05-12 14:00:00,58.27,58.27,58.21,58.25,23100.0,48.5297,48.5297,48.4797,48.513,23100.0
2014-05-12 14:05:00,58.25,58.32,58.23,58.31,31500.0,48.513,48.5713,48.4963,48.563,31500.0
2014-05-12 14:10:00,58.31,58.36,58.3,58.35,147900.0,48.563,48.6046,48.5546,48.5963,147900.0
2014-05-12 14:15:00,58.35,58.35,58.3,58.31,54500.0,48.5963,48.5963,48.5546,48.563,54500.0
2014-05-12 14:20:00,58.31,58.35,58.3,58.33,21700.0,48.563,48.5963,48.5546,48.5796,21700.0
2014-05-12 14:25:00,58.33,58.36,58.32,58.32,33400.0,48.5796,48.6046,48.5713,48.5713,33400.0
2014-05-12 14:30:00,58.32,58.33,58.31,58.33,17000.0,48.5713,48.5796,48.563,48.5796,17000.0
2014-05-12 14:35:00,58.33,58.33,58.3,58.33,19200.0,48.5796,48.5796,48.5546,48.5796,19200.0
2014-05-12 14:40:00,58.33,58.34,58.32,58.33,32900.0,48.5796,48.588,48.5713,48.5796,32900.0
2014-05-12 14:45:00,58.33,58.34,58.33,58.34,72200.0,48.5796,48.588,48.5796,48.588,72200.0
2014-05-12 14:50:00,58.33,58.36,58.32,58.36,22200.0,48.5796,48.6046,48.5713,48.6046,22200.0
2014-05-12 14:55:00,58.35,58.39,58.34,58.38,52300.0,48.5963,48.6296,48.588,48.6213,52300.0
2014-05-12 15:00:00,58.38,58.42,58.37,58.39,114500.0,48.6213,48.6546,48.6129,48.6296,114500.0
2014-05-12 15:05:00,58.39,58.39,58.35,58.37,31300.0,48.6296,48.6296,48.5963,48.6129,31300.0
2014-05-12 15:10:00,58.37,58.38,58.36,58.38,20000.0,48.6129,48.6213,48.6046,48.6213,20000.0
2014-05-12 15:15:00,58.38,58.38,58.35,58.37,89000.0,48.6213,48.6213,48.5963,48.6129,89000.0
2014-05-12 15:20:00,58.37,58.39,58.36,58.38,30000.0,48.6129,48.6296,48.6046,48.6213,30000.0
2014-05-12 15:25:00,58.38,58.39,58.36,58.36,21500.0,48.6213,48.6296,48.6046,48.6046,21500.0
2014-05-12 15:30:00,58.36,58.41,58.36,58.41,72100.0,48.6046,48.6462,48.6046,48.6462,72100.0
2014-05-12 15:35:00,58.41,58.42,58.4,58.42,167100.0,48.6462,48.6546,48.6379,48.6546,167100.0
2014-05-12 15:40:00,58.42,58.44,58.41,58.44,380600.0,48.6546,48.6712,48.6462,48.6712,380600.0
2014-05-12 15:45:00,58.44,58.44,58.38,58.41,132800.0,48.6712,48.6712,48.6213,48.6462,132800.0
2014-05-12 15:50:00,58.41,58.45,58.41,58.45,103600.0,48.6462,48.6796,48.6462,48.6796,103600.0
2014-05-12 15:55:00,58.45,58.45,58.39,58.4,493500.0,48.6796,48.6796,48.6296,48.6379,493500.0
2014-05-13 09:30:00,58.56,58.64,58.45,58.57,174700.0,48.7712,48.8378,48.6796,48.7795,174700.0
2014-05-13 09:35:00,58.58,58.61,58.47,58.54,141300.0,48.7878,48.8128,48.6962,48.7545,141300.0
2014-05-13 09:40:00,58.55,58.56,58.49,58.5,66400.0,48.7628,48.7712,48.7129,48.7212,66400.0
2014-05-13 09:45:00,58.51,58.52,58.47,58.52,93500.0,48.7295,48.7379,48.6962,48.7379,93500.0
2014-05-13 09:50:00,58.53,58.54,58.48,58.5,27400.0,48.7462,48.7545,48.7045,48.7212,27400.0
2014-05-13 09:55:00,58.5,58.52,58.44,58.46,63500.0,48.7212,48.7379,48.6712,48.6879,63500.0
2014-05-13 10:00:00,58.48,58.49,58.42,58.48,65200.0,48.7045,48.7129,48.6546,48.7045,65200.0
2014-05-13 10:05:00,58.49,58.61,58.49,58.61,67900.0,48.7129,48.8128,48.7129,48.8128,67900.0
2014-05-13 10:10:00,58.6,58.65,58.54,58.65,56400.0,48.8045,48.8461,48.7545,48.8461,56400.0
2014-05-13 10:15:00,58.64,58.67,58.62,58.63,38000.0,48.8378,48.8628,48.8211,48.8295,38000.0
2014-05-13 10:20:00,58.62,58.65,58.59,58.59,19700.0,48.8211,48.8461,48.7962,48.7962,19700.0
2014-05-13 10:25:00,58.6,58.65,58.6,58.63,18400.0,48.8045,48.8461,48.8045,48.8295,18400.0
2014-05-13 10:30:00,58.63,58.68,58.62,58.62,33000.0,48.8295,48.8711,48.8211,48.8211,33000.0
2014-05-13 10:35:00,58.63,58.65,58.61,58.65,38400.0,48.8295,48.8461,48.8128,48.8461,38400.0
2014-05-13 10:40:00,58.64,58.7,58.64,58.68,21900.0,48.8378,48.8878,48.8378,48.8711,21900.0
2014-05-13 10:45:00,58.68,58.7,58.66,58.67,39100.0,48.8711,48.8878,48.8545,48.8628,39100.0
2014-05-13 10:50:00,58.68,58.7,58.67,58.69,13900.0,48.8711,48.8878,48.8628,48.8794,13900.0
2014-05-13 10:55:00,58.69,58.7,58.68,58.69,15900.0,48.8794,48.8878,48.8711,48.8794,15900.0
2014-05-13 11:00:00,58.69,58.71,58.68,58.7,23600.0,48.8794,48.8961,48.8711,48.8878,23600.0
2014-05-13 11:05:00,58.7,58.7,58.68,58.7,14000.0,48.8878,48.8878,48.8711,48.8878,14000.0
2014-05-13 11:10:00,58.69,58.69,58.63,58.64,25600.0,48.8794,48.8794,48.8295,48.8378,25600.0
2014-05-13 11:15:00,58.63,58.64,58.59,58.59,27800.0,48.8295,48.8378,48.7962,48.7962,27800.0
2014-05-13 11:20:00,58.59,58.63,58.59,58.62,30500.0,48.7962,48.8295,48.7962,48.8211,30500.0
2014-05-13 11:25:00,58.63,58.65,58.62,58.65,20500.0,48.8295,48.8461,48.8211,48.8461,20500.0
2014-05-13 11:30:00,58.65,58.69,58.65,58.68,19100.0,48.8461,48.8794,48.8461,48.8711,19100.0
2014-05-13 11:35:00,58.68,58.68,58.61,58.61,30900.0,48.8711,48.8711,48.8128,48.8128,30900.0
2014-05-13 11:40:00,58.61,58.64,58.6,58.62,39500.0,48.8128,48.8378,48.8045,48.8211,39500.0
2014-05-13 11:45:00,58.62,58.62,58.56,58.56,44800.0,48.8211,48.8211,48.7712,48.7712,44800.0
2014-05-13 11:50:00,58.55,58.62,58.54,58.61,33800.0,48.7628,48.8211,48.7545,48.8128,33800.0
2014-05-13 11:55:00,58.61,58.62,58.54,58.56,35200.0,48.8128,48.8211,48.7545,48.7712,35200.0
2014-05-13 12:00:00,58.55,58.59,58.52,58.58,26100.0,48.7628,48.7962,48.7379,48.7878,26100.0
2014-05-13 12:05:00,58.59,58.6,58.54,58.55,13800.0,48.7962,48.8045,48.7545,48.7628,13800.0
2014-05-13 12:10:00,58.55,58.58,58.54,58.58,36100.0,48.7628,48.7878,48.7545,48.7878,36100.0
2014-05-13 12:15:00,58.58,58.6,58.55,58.57,20100.0,48.7878,48.8045,48.7628,48.7795,20100.0
2014-05-13 12:20:00,58.57,58.58,58.54,58.54,12400.0,48.7795,48.7878,48.7545,48.7545,12400.0
2014-05-13 12:25:00,58.54,58.56,58.53,58.54,10400.0,48.7545,48.7712,48.7462,48.7545,10400.0
2014-05-13 12:30:00,58.53,58.54,58.51,58.54,21800.0,48.7462,48.7545,48.7295,48.7545,21800.0
2014-05-13 12:35:00,58.55,58.55,58.52,58.53,7100.0,48.7628,48.7628,48.7379,48.7462,7100.0
2014-05-13 12:40:00,58.53,58.55,58.52,58.54,16600.0,48.7462,48.7628,48.7379,48.7545,16600.0
2014-05-13 12:45:00,58.54,58.61,58.54,58.61,12500.0,48.7545,48.8128,48.7545,48.8128,12500.0
2014-05-13 12:50:00,58.62,58.62,58.57,58.58,13000.0,48.8211,48.8211,48.7795,48.7878,13000.0
2014-05-13 12:55:00,58.57,58.6,58.57,58.58,13900.0,48.7795,48.8045,48.7795,48.7878,13900.0
2014-05-13 13:00:00,58.57,58.59,58.55,58.58,8200.0,48.7795,48.7962,48.7628,48.7878,8200.0
2014-05-13 13:05:00,58.58,58.58,58.55,58.57,26900.0,48.7878,48.7878,48.7628,48.7795,26900.0
2014-05-13 13:10:00,58.57,58.57,58.54,58.55,20100.0,48.7795,48.7795,48.7545,48.7628,20100.0
2014-05-13 13:15:00,58.55,58.59,58.55,58.59,9700.0,48.7628,48.7962,48.7628,48.7962,9700.0
2014-05-13 13:20:00,58.59,58.61,58.58,58.6,20900.0,48.7962,48.8128,48.7878,48.8045,20900.0
2014-05-13 13:25:00,58.59,58.61,58.59,58.59,14600.0,48.7962,48.8128,48.7962,48.7962,14600.0
2014-05-13 13:30:00,58.59,58.6,58.58,58.58,6300.0,48.7962,48.8045,48.7878,48.7878,6300.0
2014-05-13 13:35:00,58.58,58.59,58.54,58.57,44000.0,48.7878,48.7962,48.7545,48.7795,44000.0
2014-05-13 13:40:00,58.56,58.56,58.52,58.55,40500.0,48.7712,48.7712,48.7379,48.7628,40500.0
2014-05-13 13:45:00,58.55,58.55,58.52,58.53,17400.0,48.7628,48.7628,48.7379,48.7462,17400.0
2014-05-13 13:50:00,58.54,58.58,58.54,58.57,12200.0,48.7545,48.7878,48.7545,48.7795,12200.0
2014-05-13 13:55:00,58.57,58.58,58.51,58.55,18800.0,48.7795,48.7878,48.7295,48.7628,18800.0
2014-05-13 14:00:00,58.55,58.57,58.51,58.57,22800.0,48.7628,48.7795,48.7295,48.7795,22800.0
2014-05-13 14:05:00,58.57,58.57,58.55,58.56,18100.0,48.7795,48.7795,48.7628,48.7712,18100.0
2014-05-13 14:10:00,58.56,58.57,58.54,58.54,13200.0,48.7712,48.7795,48.7545,48.7545,13200.0
2014-05-13 14:15:00,58.55,58.56,58.54,58.55,11100.0,48.7628,48.7712,48.7545,48.7628,11100.0
2014-05-13 14:20:00,58.55,58.57,58.54,58.57,22000.0,48.7628,48.7795,48.7545,48.7795,22000.0
2014-05-13 14:25:00,58.57,58.57,58.53,58.54,19900.0,48.7795,48.7795,48.7462,48.7545,19900.0
2014-05-13 14:30:00,58.54,58.59,58.54,58.58,38700.0,48.7545,48.7962,48.7545,48.7878,38700.0
2014-05-13 14:35:00,58.59,58.6,58.57,58.59,19300.0,48.7962,48.8045,48.7795,48.7962,19300.0
2014-05-13 14:40:00,58.59,58.59,58.56,58.58,11200.0,48.7962,48.7962,48.7712,48.7878,11200.0
2014-05-13 14:45:00,58.58,58.59,58.56,58.58,108000.0,48.7878,48.7962,48.7712,48.7878,108000.0
2014-05-13 14:50:00,58.57,58.58,58.57,58.58,39100.0,48.7795,48.7878,48.7795,48.7878,39100.0
2014-05-13 14:55:00,58.58,58.6,58.57,58.58,53900.0,48.7878,48.8045,48.7795,48.7878,53900.0
2014-05-13 15:00:00,58.57,58.58,58.56,58.56,13800.0,48.7795,48.7878,48.7712,48.7712,13800.0
2014-05-13 15:05:00,58.56,58.56,58.53,58.53,28600.0,48.7712,48.7712,48.7462,48.7462,28600.0
2014-05-13 15:10:00,58.54,58.55,58.5,58.52,46900.0,48.7545,48.7628,48.7212,48.7379,46900.0
2014-05-13 15:15:00,58.52,58.54,58.5,58.53,29400.0,48.7379,48.7545,48.7212,48.7462,29400.0
2014-05-13 15:20:00,58.53,58.53,58.48,58.48,24800.0,48.7462,48.7462,48.7045,48.7045,24800.0
2014-05-13 15:25:00,58.48,58.52,58.48,58.52,37200.0,48.7045,48.7379,48.7045,48.7379,37200.0
2014-05-13 15:30:00,58.52,58.52,58.5,58.52,72700.0,48.7379,48.7379,48.7212,48.7379,72700.0
2014-05-13 15:35:00,58.52,58.54,58.51,58.54,26000.0,48.7379,48.7545,48.7295,48.7545,26000.0
2014-05-13 15:40:00,58.54,58.55,58.52,58.53,33700.0,48.7545,48.7628,48.7379,48.7462,33700.0
2014-05-13 15:45:00,58.53,58.54,58.51,58.51,75300.0,48.7462,48.7545,48.7295,48.7295,75300.0
2014-05-13 15:50:00,58.51,58.52,58.48,58.48,199300.0,48.7295,48.7379,48.7045,48.7045,199300.0
2014-05-13 15:55:00,58.49,58.53,58.48,58.52,204900.0,48.7129,48.7462,48.7045,48.7379,204900.0
2014-05-14 09:30:00,58.47,58.5,58.4,58.4,114800.0,48.6962,48.7212,48.6379,48.6379,114800.0
2014-05-14 09:35:00,58.4,58.41,58.3,58.36,150300.0,48.6379,48.6462,48.5546,48.6046,150300.0
2014-05-14 09:40:00,58.36,58.43,58.33,58.4,104900.0,48.6046,48.6629,48.5796,48.6379,104900.0
2014-05-14 09:45:00,58.4,58.47,58.39,58.4,82100.0,48.6379,48.6962,48.6296,48.6379,82100.0
2014-05-14 09:50:00,58.39,58.5,58.39,58.48,89700.0,48.6296,48.7212,48.6296,48.7045,89700.0
2014-05-14 09:55:00,58.49,58.6,58.48,58.6,51500.0,48.7129,48.8045,48.7045,48.8045,51500.0
2014-05-14 10:00:00,58.6,58.63,58.59,58.6,38600.0,48.8045,48.8295,48.7962,48.8045,38600.0
2014-05-14 10:05:00,58.61,58.63,58.55,58.57,60300.0,48.8128,48.8295,48.7628,48.7795,60300.0
2014-05-14 10:10:00,58.55,58.55,58.48,58.49,58900.0,48.7628,48.7628,48.7045,48.7129,58900.0
2014-05-14 10:15:00,58.5,58.52,58.45,58.48,46500.0,48.7212,48.7379,48.6796,48.7045,46500.0
2014-05-14 10:20:00,58.47,58.53,58.43,58.5,55900.0,48.6962,48.7462,48.6629,48.7212,55900.0
2014-05-14 10:25:00,58.5,58.57,58.48,58.57,48300.0,48.7212,48.7795,48.7045,48.7795,48300.0
2014-05-14 10:30:00,58.56,58.57,58.53,58.53,12700.0,48.7712,48.7795,48.7462,48.7462,12700.0
2014-05-14 10:35:00,58.54,58.57,58.5,58.53,50300.0,48.7545,48.7795,48.7212,48.7462,50300.0
2014-05-14 10:40:00,58.52,58.56,58.49,58.52,45100.0,48.7379,48.7712,48.7129,48.7379,45100.0
2014-05-14 10:45:00,58.52,58.57,58.49,58.56,34100.0,48.7379,48.7795,48.7129,48.7712,34100.0
2014-05-14 10:50:00,58.56,58.57,58.5,58.53,33600.0,48.7712,48.7795,48.7212,48.7462,33600.0
2014-05-14 10:55:00,58.53,58.55,58.47,58.48,66200.0,48.7462,48.7628,48.6962,48.7045,66200.0
2014-05-14 11:00:00,58.48,58.53,58.47,58.5,37000.0,48.7045,48.7462,48.6962,48.7212,37000.0
2014-05-14 11:05:00,58.5,58.52,58.49,58.52,99300.0,48.7212,48.7379,48.7129,48.7379,99300.0
2014-05-14 11:10:00,58.52,58.54,58.5,58.5,27800.0,48.7379,48.7545,48.7212,48.7212,27800.0
2014-05-14 11:15:00,58.51,58.54,58.5,58.54,42300.0,48.7295,48.7545,48.7212,48.7545,42300.0
2014-05-14 11:20:00,58.53,58.55,58.49,58.5,14400.0,48.7462,48.7628,48.7129,48.7212,14400.0
2014-05-14 11:25:00,58.5,58.53,58.48,58.51,18800.0,48.7212,48.7462,48.7045,48.7295,18800.0
2014-05-14 11:30:00,58.52,58.54,58.5,58.52,35200.0,48.7379,48.7545,48.7212,48.7379,35200.0
2014-05-14 11:35:00,58.53,58.58,58.53,58.58,20000.0,48.7462,48.7878,48.7462,48.7878,20000.0
2014-05-14 11:40:00,58.58,58.61,58.58,58.59,13900.0,48.7878,48.8128,48.7878,48.7962,13900.0
2014-05-14 11:45:00,58.59,58.61,58.59,58.6,7300.0,48.7962,48.8128,48.7962,48.8045,7300.0
2014-05-14 11:50:00,58.6,58.63,58.59,58.59,16300.0,48.8045,48.8295,48.7962,48.7962,16300.0
2014-05-14 11:55:00,58.58,58.58,58.55,58.55,20500.0,48.7878,48.7878,48.7628,48.7628,20500.0
2014-05-14 12:00:00,58.55,58.59,58.55,58.58,7700.0,48.7628,48.7962,48.7628,48.7878,7700.0
2014-05-14 12:05:00,58.58,58.61,58.58,58.61,11300.0,48.7878,48.8128,48.7878,48.8128,11300.0
2014-05-14 12:10:00,58.61,58.63,58.59,58.63,7200.0,48.8128,48.8295,48.7962,48.8295,7200.0
2014-05-14 12:15:00,58.63,58.65,58.61,58.64,10800.0,48.8295,48.8461,48.8128,48.8378,10800.0
2014-05-14 12:20:00,58.63,58.65,58.62,58.64,19700.0,48.8295,48.8461,48.8211,48.8378,19700.0
2014-05-14 12:25:00,58.64,58.66,58.64,58.66,30200.0,48.8378,48.8545,48.8378,48.8545,30200.0
2014-05-14 12:30:00,58.65,58.66,58.63,58.66,10100.0,48.8461,48.8545,48.8295,48.8545,10100.0
2014-05-14 12:35:00,58.66,58.67,58.65,58.65,8600.0,48.8545,48.8628,48.8461,48.8461,8600.0
2014-05-14 12:40:00,58.66,58.67,58.66,58.66,8500.0,48.8545,48.8628,48.8545,48.8545,8500.0
2014-05-14 12:45:00,58.66,58.67,58.65,58.66,26600.0,48.8545,48.8628,48.8461,48.8545,26600.0
2014-05-14 12:50:00,58.65,58.66,58.62,58.66,106200.0,48.8461,48.8545,48.8211,48.8545,106200.0
2014-05-14 12:55:00,58.65,58.66,58.64,58.64,4800.0,48.8461,48.8545,48.8378,48.8378,4800.0
2014-05-14 13:00:00,58.65,58.69,58.65,58.68,151100.0,48.8461,48.8794,48.8461,48.8711,151100.0
2014-05-14 13:05:00,58.68,58.68,58.65,58.67,14200.0,48.8711,48.8711,48.8461,48.8628,14200.0
2014-05-14 13:10:00,58.67,58.67,58.64,58.64,3400.0,48.8628,48.8628,48.8378,48.8378,3400.0
2014-05-14 13:15:00,58.65,58.7,58.65,58.69,8800.0,48.8461,48.8878,48.8461,48.8794,8800.0
2014-05-14 13:20:00,58.69,58.72,58.67,58.67,22300.0,48.8794,48.9044,48.8628,48.8628,22300.0
2014-05-14 13:25:00,58.67,58.69,58.66,58.66,8300.0,48.8628,48.8794,48.8545,48.8545,8300.0
2014-05-14 13:30:00,58.66,58.68,58.65,58.68,15800.0,48.8545,48.8711,48.8461,48.8711,15800.0
2014-05-14 13:35:00,58.68,58.69,58.65,58.67,20400.0,48.8711,48.8794,48.8461,48.8628,20400.0
2014-05-14 13:40:00,58.67,58.69,58.67,58.69,16800.0,48.8628,48.8794,48.8628,48.8794,16800.0
2014-05-14 13:45:00,58.69,58.69,58.67,58.67,7900.0,48.8794,48.8794,48.8628,48.8628,7900.0
2014-05-14 13:50:00,58.68,58.68,58.65,58.66,17500.0,48.8711,48.8711,48.8461,48.8545,17500.0
2014-05-14 13:55:00,58.65,58.68,58.65,58.68,11900.0,48.8461,48.8711,48.8461,48.8711,11900.0
2014-05-14 14:00:00,58.68,58.68,58.64,58.68,14200.0,48.8711,48.8711,48.8378,48.8711,14200.0
2014-05-14 14:05:00,58.68,58.69,58.64,58.64,29100.0,48.8711,48.8794,48.8378,48.8378,29100.0
2014-05-14 14:10:00,58.64,58.67,58.63,58.66,21600.0,48.8378,48.8628,48.8295,48.8545,21600.0
2014-05-14 14:15:00,58.66,58.68,58.66,58.68,12900.0,48.8545,48.8711,48.8545,48.8711,12900.0
2014-05-14 14:20:00,58.68,58.7,58.67,58.69,11200.0,48.8711,48.8878,48.8628,48.8794,11200.0
2014-05-14 14:25:00,58.69,58.69,58.67,58.68,9400.0,48.8794,48.8794,48.8628,48.8711,9400.0
2014-05-14 14:30:00,58.68,58.7,58.68,58.69,22100.0,48.8711,48.8878,48.8711,48.8794,22100.0
2014-05-14 14:35:00,58.69,58.69,58.67,58.67,28300.0,48.8794,48.8794,48.8628,48.8628,28300.0
2014-05-14 14:40:00,58.67,58.68,58.61,58.61,33600.0,48.8628,48.8711,48.8128,48.8128,33600.0
2014-05-14 14:45:00,58.62,58.64,58.56,58.57,34200.0,48.8211,48.8378,48.7712,48.7795,34200.0
2014-05-14 14:50:00,58.56,58.59,58.54,58.58,104500.0,48.7712,48.7962,48.7545,48.7878,104500.0
2014-05-14 14:55:00,58.58,58.59,58.56,58.57,103300.0,48.7878,48.7962,48.7712,48.7795,103300.0
2014-05-14 15:00:00,58.56,58.58,58.54,58.58,83700.0,48.7712,48.7878,48.7545,48.7878,83700.0
2014-05-14 15:05:00,58.58,58.58,58.48,58.48,99000.0,48.7878,48.7878,48.7045,48.7045,99000.0
2014-05-14 15:10:00,58.48,58.52,58.48,58.51,12900.0,48.7045,48.7379,48.7045,48.7295,12900.0
2014-05-14 15:15:00,58.5,58.53,58.48,58.52,19400.0,48.7212,48.7462,48.7045,48.7379,19400.0
2014-05-14 15:20:00,58.52,58.53,58.5,58.51,14300.0,48.7379,48.7462,48.7212,48.7295,14300.0
2014-05-14 15:25:00,58.5,58.54,58.5,58.53,54900.0,48.7212,48.7545,48.7212,48.7462,54900.0
2014-05-14 15:30:00,58.52,58.52,58.43,58.44,104600.0,48.7379,48.7379,48.6629,48.6712,104600.0
2014-05-14 15:35:00,58.45,58.48,58.43,58.47,82700.0,48.6796,48.7045,48.6629,48.6962,82700.0
2014-05-14 15:40:00,58.48,58.5,58.47,58.48,60700.0,48.7045,48.7212,48.6962,48.7045,60700.0
2014-05-14 15:45:00,58.49,58.49,58.46,58.49,56500.0,48.7129,48.7129,48.6879,48.7129,56500.0
2014-05-14 15:50:00,58.5,58.53,58.49,58.5,51600.0,48.7212,48.7462,48.7129,48.7212,51600.0
2014-05-14 15:55:00,58.5,58.56,58.48,58.53,304300.0,48.7212,48.7712,48.7045,48.7462,304300.0
2014-05-15 09:30:00,58.33,58.39,58.23,58.28,91700.0,48.5796,48.6296,48.4963,48.538,91700.0
2014-05-15 09:35:00,58.27,58.39,58.27,58.33,126500.0,48.5297,48.6296,48.5297,48.5796,126500.0
2014-05-15 09:40:00,58.32,58.32,58.18,58.19,89200.0,48.5713,48.5713,48.4547,48.463,89200.0
2014-05-15 09:45:00,58.2,58.21,58.12,58.12,36500.0,48.4714,48.4797,48.4047,48.4047,36500.0
2014-05-15 09:50:00,58.12,58.14,58.05,58.08,329700.0,48.4047,48.4214,48.3464,48.3714,329700.0
2014-05-15 09:55:00,58.08,58.16,58.0,58.16,113200.0,48.3714,48.438,48.3048,48.438,113200.0
2014-05-15 10:00:00,58.15,58.17,58.02,58.02,72200.0,48.4297,48.4464,48.3214,48.3214,72200.0
2014-05-15 10:05:00,58.02,58.07,57.87,57.9,135100.0,48.3214,48.3631,48.1965,48.2215,135100.0
2014-05-15 10:10:00,57.9,57.91,57.82,57.86,285200.0,48.2215,48.2298,48.1549,48.1882,285200.0
2014-05-15 10:15:00,57.86,57.88,57.8,57.88,112300.0,48.1882,48.2048,48.1382,48.2048,112300.0
2014-05-15 10:20:00,57.88,57.94,57.85,57.93,130700.0,48.2048,48.2548,48.1799,48.2465,130700.0
2014-05-15 10:25:00,57.93,57.93,57.85,57.88,64600.0,48.2465,48.2465,48.1799,48.2048,64600.0
2014-05-15 10:30:00,57.88,57.92,57.87,57.9,44100.0,48.2048,48.2382,48.1965,48.2215,44100.0
2014-05-15 10:35:00,57.91,57.92,57.84,57.86,48900.0,48.2298,48.2382,48.1715,48.1882,48900.0
2014-05-15 10:40:00,57.86,57.96,57.83,57.96,58300.0,48.1882,48.2715,48.1632,48.2715,58300.0
2014-05-15 10:45:00,57.96,57.97,57.9,57.9,45200.0,48.2715,48.2798,48.2215,48.2215,45200.0
2014-05-15 10:50:00,57.89,57.94,57.89,57.92,31200.0,48.2132,48.2548,48.2132,48.2382,31200.0
2014-05-15 10:55:00,57.93,57.94,57.86,57.9,293800.0,48.2465,48.2548,48.1882,48.2215,293800.0
2014-05-15 11:00:00,57.9,57.94,57.88,57.88,58800.0,48.2215,48.2548,48.2048,48.2048,58800.0
2014-05-15 11:05:00,57.88,57.92,57.88,57.88,65200.0,48.2048,48.2382,48.2048,48.2048,65200.0
2014-05-15 11:10:00,57.87,57.9,57.78,57.79,272200.0,48.1965,48.2215,48.1216,48.1299,272200.0
2014-05-15 11:15:00,57.78,57.79,57.71,57.77,85100.0,48.1216,48.1299,48.0633,48.1132,85100.0
2014-05-15 11:20:00,57.77,57.8,57.73,57.74,53400.0,48.1132,48.1382,48.0799,48.0882,53400.0
2014-05-15 11:25:00,57.73,57.78,57.72,57.74,36600.0,48.0799,48.1216,48.0716,48.0882,36600.0
2014-05-15 11:30:00,57.74,57.84,57.74,57.83,35100.0,48.0882,48.1715,48.0882,48.1632,35100.0
2014-05-15 11:35:00,57.84,57.91,57.82,57.9,37400.0,48.1715,48.2298,48.1549,48.2215,37400.0
2014-05-15 11:40:00,57.91,57.91,57.8,57.8,29200.0,48.2298,48.2298,48.1382,48.1382,29200.0
2014-05-15 11:45:00,57.78,57.8,57.72,57.73,43100.0,48.1216,48.1382,48.0716,48.0799,43100.0
2014-05-15 11:50:00,57.73,57.75,57.71,57.72,22100.0,48.0799,48.0966,48.0633,48.0716,22100.0
2014-05-15 11:55:00,57.71,57.74,57.68,57.73,28600.0,48.0633,48.0882,48.0383,48.0799,28600.0
2014-05-15 12:00:00,57.73,57.76,57.71,57.74,16100.0,48.0799,48.1049,48.0633,48.0882,16100.0
2014-05-15 12:05:00,57.74,57.82,57.74,57.77,89600.0,48.0882,48.1549,48.0882,48.1132,89600.0
2014-05-15 12:10:00,57.77,57.79,57.75,57.78,66700.0,48.1132,48.1299,48.0966,48.1216,66700.0
2014-05-15 12:15:00,57.78,57.78,57.73,57.74,24200.0,48.1216,48.1216,48.0799,48.0882,24200.0
2014-05-15 12:20:00,57.75,57.76,57.72,57.74,18700.0,48.0966,48.1049,48.0716,48.0882,18700.0
2014-05-15 12:25:00,57.74,57.77,57.7,57.76,32500.0,48.0882,48.1132,48.0549,48.1049,32500.0
2014-05-15 12:30:00,57.77,57.83,57.75,57.83,134000.0,48.1132,48.1632,48.0966,48.1632,134000.0
2014-05-15 12:35:00,57.84,57.84,57.77,57.77,187400.0,48.1715,48.1715,48.1132,48.1132,187400.0
2014-05-15 12:40:00,57.78,57.81,57.75,57.78,237300.0,48.1216,48.1465,48.0966,48.1216,237300.0
2014-05-15 12:45:00,57.78,57.78,57.75,57.77,14700.0,48.1216,48.1216,48.0966,48.1132,14700.0
2014-05-15 12:50:00,57.76,57.81,57.75,57.8,11900.0,48.1049,48.1465,48.0966,48.1382,11900.0
2014-05-15 12:55:00,57.8,57.84,57.8,57.82,26800.0,48.1382,48.1715,48.1382,48.1549,26800.0
2014-05-15 13:00:00,57.83,57.84,57.77,57.8,27300.0,48.1632,48.1715,48.1132,48.1382,27300.0
2014-05-15 13:05:00,57.81,57.82,57.77,57.77,33100.0,48.1465,48.1549,48.1132,48.1132,33100.0
2014-05-15 13:10:00,57.78,57.8,57.76,57.79,8600.0,48.1216,48.1382,48.1049,48.1299,8600.0
2014-05-15 13:15:00,57.8,57.8,57.76,57.77,20900.0,48.1382,48.1382,48.1049,48.1132,20900.0
2014-05-15 13:20:00,57.77,57.81,57.77,57.79,16100.0,48.1132,48.1465,48.1132,48.1299,16100.0
2014-05-15 13:25:00,57.8,57.82,57.76,57.79,20400.0,48.1382,48.1549,48.1049,48.1299,20400.0
2014-05-15 13:30:00,57.79,57.82,57.78,57.81,21400.0,48.1299,48.1549,48.1216,48.1465,21400.0
2014-05-15 13:35:00,57.83,57.83,57.78,57.79,15300.0,48.1632,48.1632,48.1216,48.1299,15300.0
2014-05-15 13:40:00,57.79,57.79,57.74,57.78,21500.0,48.1299,48.1299,48.0882,48.1216,21500.0
2014-05-15 13:45:00,57.77,57.77,57.74,57.77,18100.0,48.1132,48.1132,48.0882,48.1132,18100.0
2014-05-15 13:50:00,57.77,57.79,57.76,57.78,18000.0,48.1132,48.1299,48.1049,48.1216,18000.0
2014-05-15 13:55:00,57.78,57.81,57.78,57.8,21700.0,48.1216,48.1465,48.1216,48.1382,21700.0
2014-05-15 14:00:00,57.8,57.84,57.78,57.84,10100.0,48.1382,48.1715,48.1216,48.1715,10100.0
2014-05-15 14:05:00,57.83,57.87,57.83,57.86,39100.0,48.1632,48.1965,48.1632,48.1882,39100.0
2014-05-15 14:10:00,57.87,57.89,57.82,57.83,27300.0,48.1965,48.2132,48.1549,48.1632,27300.0
2014-05-15 14:15:00,57.83,57.83,57.76,57.78,165000.0,48.1632,48.1632,48.1049,48.1216,165000.0
2014-05-15 14:20:00,57.78,57.84,57.75,57.84,28600.0,48.1216,48.1715,48.0966,48.1715,28600.0
2014-05-15 14:25:00,57.84,57.86,57.82,57.85,104800.0,48.1715,48.1882,48.1549,48.1799,104800.0
2014-05-15 14:30:00,57.86,57.9,57.85,57.87,44000.0,48.1882,48.2215,48.1799,48.1965,44000.0
2014-05-15 14:35:00,57.88,57.94,57.88,57.93,27900.0,48.2048,48.2548,48.2048,48.2465,27900.0
2014-05-15 14:40:00,57.93,57.94,57.88,57.88,29200.0,48.2465,48.2548,48.2048,48.2048,29200.0
2014-05-15 14:45:00,57.88,57.92,57.87,57.92,29300.0,48.2048,48.2382,48.1965,48.2382,29300.0
2014-05-15 14:50:00,57.93,57.98,57.91,57.97,53600.0,48.2465,48.2881,48.2298,48.2798,53600.0
2014-05-15 14:55:00,57.97,57.98,57.92,57.94,88900.0,48.2798,48.2881,48.2382,48.2548,88900.0
2014-05-15 15:00:00,57.95,57.97,57.93,57.95,22600.0,48.2631,48.2798,48.2465,48.2631,22600.0
2014-05-15 15:05:00,57.96,57.96,57.9,57.95,40800.0,48.2715,48.2715,48.2215,48.2631,40800.0
2014-05-15 15:10:00,57.95,57.98,57.92,57.93,37800.0,48.2631,48.2881,48.2382,48.2465,37800.0
2014-05-15 15:15:00,57.94,57.98,57.88,57.9,37200.0,48.2548,48.2881,48.2048,48.2215,37200.0
2014-05-15 15:20:00,57.9,57.92,57.85,57.85,26600.0,48.2215,48.2382,48.1799,48.1799,26600.0
2014-05-15 15:25:00,57.84,57.89,57.82,57.88,45200.0,48.1715,48.2132,48.1549,48.2048,45200.0
2014-05-15 15:30:00,57.89,57.91,57.86,57.91,69900.0,48.2132,48.2298,48.1882,48.2298,69900.0
2014-05-15 15:35:00,57.91,57.99,57.91,57.95,119800.0,48.2298,48.2965,48.2298,48.2631,119800.0
2014-05-15 15:40:00,57.96,57.98,57.91,57.94,43700.0,48.2715,48.2881,48.2298,48.2548,43700.0
2014-05-15 15:45:00,57.93,57.96,57.91,57.93,85300.0,48.2465,48.2715,48.2298,48.2465,85300.0
2014-05-15 15:50:00,57.92,57.92,57.88,57.91,100800.0,48.2382,48.2382,48.2048,48.2298,100800.0
2014-05-15 15:55:00,57.92,57.95,57.89,57.94,471500.0,48.2382,48.2631,48.2132,48.2548,471500.0
2014-05-16 09:30:00,58.02,58.02,57.88,57.99,127800.0,48.3214,48.3214,48.2048,48.2965,127800.0
2014-05-16 09:35:00,57.98,58.03,57.95,58.0,122500.0,48.2881,48.3298,48.2631,48.3048,122500.0
2014-05-16 09:40:00,57.99,58.03,57.92,58.01,75500.0,48.2965,48.3298,48.2382,48.3131,75500.0
2014-05-16 09:45:00,58.0,58.05,57.96,58.02,83300.0,48.3048,48.3464,48.2715,48.3214,83300.0
2014-05-16 09:50:00,58.03,58.11,58.03,58.07,74500.0,48.3298,48.3964,48.3298,48.3631,74500.0
2014-05-16 09:55:00,58.06,58.1,57.95,58.09,187100.0,48.3548,48.3881,48.2631,48.3797,187100.0
2014-05-16 10:00:00,58.09,58.1,57.99,58.0,124000.0,48.3797,48.3881,48.2965,48.3048,124000.0
2014-05-16 10:05:00,58.0,58.0,57.85,57.9,161100.0,48.3048,48.3048,48.1799,48.2215,161100.0
2014-05-16 10:10:00,57.9,57.92,57.86,57.87,35000.0,48.2215,48.2382,48.1882,48.1965,35000.0
2014-05-16 10:15:00,57.87,57.91,57.81,57.86,48700.0,48.1965,48.2298,48.1465,48.1882,48700.0
2014-05-16 10:20:00,57.86,57.86,57.75,57.75,67800.0,48.1882,48.1882,48.0966,48.0966,67800.0
2014-05-16 10:25:00,57.75,57.76,57.71,57.72,30000.0,48.0966,48.1049,48.0633,48.0716,30000.0
2014-05-16 10:30:00,57.72,57.76,57.71,57.72,57500.0,48.0716,48.1049,48.0633,48.0716,57500.0
2014-05-16 10:35:00,57.72,57.78,57.72,57.78,57800.0,48.0716,48.1216,48.0716,48.1216,57800.0
2014-05-16 10:40:00,57.77,57.8,57.72,57.73,55100.0,48.1132,48.1382,48.0716,48.0799,55100.0
2014-05-16 10:45:00,57.73,57.79,57.72,57.78,69300.0,48.0799,48.1299,48.0716,48.1216,69300.0
2014-05-16 10:50:00,57.79,57.83,57.77,57.8,56700.0,48.1299,48.1632,48.1132,48.1382,56700.0
2014-05-16 10:55:00,57.81,57.88,57.81,57.84,64300.0,48.1465,48.2048,48.1465,48.1715,64300.0
2014-05-16 11:00:00,57.84,57.84,57.8,57.83,70600.0,48.1715,48.1715,48.1382,48.1632,70600.0
2014-05-16 11:05:00,57.84,57.85,57.82,57.85,61100.0,48.1715,48.1799,48.1549,48.1799,61100.0
2014-05-16 11:10:00,57.85,57.88,57.83,57.85,43700.0,48.1799,48.2048,48.1632,48.1799,43700.0
2014-05-16 11:15:00,57.85,57.9,57.85,57.87,69500.0,48.1799,48.2215,48.1799,48.1965,69500.0
2014-05-16 11:20:00,57.87,57.87,57.84,57.85,57600.0,48.1965,48.1965,48.1715,48.1799,57600.0
2014-05-16 11:25:00,57.85,57.85,57.81,57.82,27900.0,48.1799,48.1799,48.1465,48.1549,27900.0
2014-05-16 11:30:00,57.83,57.9,57.82,57.88,104600.0,48.1632,48.2215,48.1549,48.2048,104600.0
2014-05-16 11:35:00,57.87,57.89,57.85,57.85,29700.0,48.1965,48.2132,48.1799,48.1799,29700.0
2014-05-16 11:40:00,57.85,57.86,57.77,57.78,83000.0,48.1799,48.1882,48.1132,48.1216,83000.0
2014-05-16 11:45:00,57.78,57.8,57.76,57.8,211700.0,48.1216,48.1382,48.1049,48.1382,211700.0
2014-05-16 11:50:00,57.8,57.84,57.78,57.78,125300.0,48.1382,48.1715,48.1216,48.1216,125300.0
2014-05-16 11:55:00,57.78,57.83,57.78,57.82,144600.0,48.1216,48.1632,48.1216,48.1549,144600.0
2014-05-16 12:00:00,57.81,57.83,57.79,57.83,255500.0,48.1465,48.1632,48.1299,48.1632,255500.0
2014-05-16 12:05:00,57.83,57.86,57.77,57.81,198200.0,48.1632,48.1882,48.1132,48.1465,198200.0
2014-05-16 12:10:00,57.8,57.85,57.78,57.83,240900.0,48.1382,48.1799,48.1216,48.1632,240900.0
2014-05-16 12:15:00,57.83,57.92,57.83,57.92,122500.0,48.1632,48.2382,48.1632,48.2382,122500.0
2014-05-16 12:20:00,57.91,57.96,57.9,57.94,65000.0,48.2298,48.2715,48.2215,48.2548,65000.0
2014-05-16 12:25:00,57.93,57.94,57.91,57.92,119100.0,48.2465,48.2548,48.2298,48.2382,119100.0
2014-05-16 12:30:00,57.91,57.91,57.89,57.9,32300.0,48.2298,48.2298,48.2132,48.2215,32300.0
2014-05-16 12:35:00,57.9,57.93,57.9,57.93,41400.0,48.2215,48.2465,48.2215,48.2465,41400.0
2014-05-16 12:40:00,57.93,57.93,57.89,57.9,24900.0,48.2465,48.2465,48.2132,48.2215,24900.0
2014-05-16 12:45:00,57.91,57.91,57.86,57.89,146400.0,48.2298,48.2298,48.1882,48.2132,146400.0
2014-05-16 12:50:00,57.89,57.89,57.84,57.85,61000.0,48.2132,48.2132,48.1715,48.1799,61000.0
2014-05-16 12:55:00,57.85,57.87,57.85,57.87,26300.0,48.1799,48.1965,48.1799,48.1965,26300.0
2014-05-16 13:00:00,57.87,57.87,57.75,57.76,127800.0,48.1965,48.1965,48.0966,48.1049,127800.0
2014-05-16 13:05:00,57.76,57.81,57.74,57.81,39300.0,48.1049,48.1465,48.0882,48.1465,39300.0
2014-05-16 13:10:00,57.8,57.82,57.79,57.81,31800.0,48.1382,48.1549,48.1299,48.1465,31800.0
2014-05-16 13:15:00,57.81,57.86,57.81,57.85,49300.0,48.1465,48.1882,48.1465,48.1799,49300.0
2014-05-16 13:20:00,57.86,57.88,57.86,57.88,30100.0,48.1882,48.2048,48.1882,48.2048,30100.0
2014-05-16 13:25:00,57.88,57.9,57.86,57.87,33800.0,48.2048,48.2215,48.1882,48.1965,33800.0
2014-05-16 13:30:00,57.87,57.91,57.87,57.9,29800.0,48.1965,48.2298,48.1965,48.2215,29800.0
2014-05-16 13:35:00,57.9,57.9,57.88,57.88,7400.0,48.2215,48.2215,48.2048,48.2048,7400.0
2014-05-16 13:40:00,57.87,57.91,57.87,57.89,60800.0,48.1965,48.2298,48.1965,48.2132,60800.0
2014-05-16 13:45:00,57.88,57.88,57.85,57.88,45300.0,48.2048,48.2048,48.1799,48.2048,45300.0
2014-05-16 13:50:00,57.89,57.92,57.89,57.9,62900.0,48.2132,48.2382,48.2132,48.2215,62900.0
2014-05-16 13:55:00,57.9,57.91,57.89,57.9,111700.0,48.2215,48.2298,48.2132,48.2215,111700.0
2014-05-16 14:00:00,57.9,57.9,57.87,57.87,115400.0,48.2215,48.2215,48.1965,48.1965,115400.0
2014-05-16 14:05:00,57.87,57.89,57.87,57.89,63100.0,48.1965,48.2132,48.1965,48.2132,63100.0
2014-05-16 14:10:00,57.89,57.9,57.88,57.89,44500.0,48.2132,48.2215,48.2048,48.2132,44500.0
2014-05-16 14:15:00,57.89,57.92,57.88,57.88,49700.0,48.2132,48.2382,48.2048,48.2048,49700.0
2014-05-16 14:20:00,57.89,57.91,57.88,57.9,55800.0,48.2132,48.2298,48.2048,48.2215,55800.0
2014-05-16 14:25:00,57.89,57.93,57.89,57.9,94000.0,48.2132,48.2465,48.2132,48.2215,94000.0
2014-05-16 14:30:00,57.91,57.92,57.91,57.92,41500.0,48.2298,48.2382,48.2298,48.2382,41500.0
2014-05-16 14:35:00,57.92,57.95,57.91,57.93,48900.0,48.2382,48.2631,48.2298,48.2465,48900.0
2014-05-16 14:40:00,57.93,57.99,57.93,57.98,98200.0,48.2465,48.2965,48.2465,48.2881,98200.0
2014-05-16 14:45:00,57.98,57.98,57.96,57.96,52000.0,48.2881,48.2881,48.2715,48.2715,52000.0
2014-05-16 14:50:00,57.97,57.98,57.96,57.98,41800.0,48.2798,48.2881,48.2715,48.2881,41800.0
2014-05-16 14:55:00,57.99,58.09,57.99,58.09,122900.0,48.2965,48.3797,48.2965,48.3797,122900.0
2014-05-16 15:00:00,58.09,58.14,58.08,58.12,188200.0,48.3797,48.4214,48.3714,48.4047,188200.0
2014-05-16 15:05:00,58.12,58.17,58.11,58.16,139700.0,48.4047,48.4464,48.3964,48.438,139700.0
2014-05-16 15:10:00,58.17,58.2,58.15,58.15,80000.0,48.4464,48.4714,48.4297,48.4297,80000.0
2014-05-16 15:15:00,58.15,58.17,58.13,58.14,94000.0,48.4297,48.4464,48.4131,48.4214,94000.0
2014-05-16 15:20:00,58.14,58.15,58.12,58.13,107100.0,48.4214,48.4297,48.4047,48.4131,107100.0
2014-05-16 15:25:00,58.13,58.14,58.11,58.12,45300.0,48.4131,48.4214,48.3964,48.4047,45300.0
2014-05-16 15:30:00,58.12,58.17,58.12,58.15,116500.0,48.4047,48.4464,48.4047,48.4297,116500.0
2014-05-16 15:35:00,58.16,58.19,58.14,58.15,114900.0,48.438,48.463,48.4214,48.4297,114900.0
2014-05-16 15:40:00,58.16,58.18,58.15,58.18,97000.0,48.438,48.4547,48.4297,48.4547,97000.0
2014-05-16 15:45:00,58.18,58.18,58.16,58.17,180400.0,48.4547,48.4547,48.438,48.4464,180400.0
2014-05-16 15:50:00,58.17,58.18,58.15,58.18,243700.0,48.4464,48.4547,48.4297,48.4547,243700.0
2014-05-16 15:55:00,58.18,58.18,58.13,58.15,613400.0,48.4547,48.4547,48.4131,48.4297,613400.0
2014-05-19 09:30:00,58.15,58.3,58.0,58.3,113800.0,48.4297,48.5546,48.3048,48.5546,113800.0
2014-05-19 09:35:00,58.3,58.41,58.3,58.4,97000.0,48.5546,48.6462,48.5546,48.6379,97000.0
2014-05-19 09:40:00,58.41,58.51,58.39,58.45,226400.0,48.6462,48.7295,48.6296,48.6796,226400.0
2014-05-19 09:45:00,58.44,58.46,58.34,58.35,45500.0,48.6712,48.6879,48.588,48.5963,45500.0
2014-05-19 09:50:00,58.35,58.35,58.27,58.32,39100.0,48.5963,48.5963,48.5297,48.5713,39100.0
2014-05-19 09:55:00,58.32,58.37,58.3,58.37,27300.0,48.5713,48.6129,48.5546,48.6129,27300.0
2014-05-19 10:00:00,58.38,58.39,58.28,58.33,46300.0,48.6213,48.6296,48.538,48.5796,46300.0
2014-05-19 10:05:00,58.33,58.4,58.32,58.39,32700.0,48.5796,48.6379,48.5713,48.6296,32700.0
2014-05-19 10:10:00,58.39,58.4,58.32,58.36,109000.0,48.6296,48.6379,48.5713,48.6046,109000.0
2014-05-19 10:15:00,58.37,58.42,58.35,58.41,98500.0,48.6129,48.6546,48.5963,48.6462,98500.0
2014-05-19 10:20:00,58.41,58.47,58.41,58.45,33700.0,48.6462,48.6962,48.6462,48.6796,33700.0
2014-05-19 10:25:00,58.44,58.46,58.39,58.4,76000.0,48.6712,48.6879,48.6296,48.6379,76000.0
2014-05-19 10:30:00,58.41,58.42,58.38,58.39,23800.0,48.6462,48.6546,48.6213,48.6296,23800.0
2014-05-19 10:35:00,58.39,58.41,58.37,58.4,48700.0,48.6296,48.6462,48.6129,48.6379,48700.0
2014-05-19 10:40:00,58.4,58.43,58.39,58.42,30300.0,48.6379,48.6629,48.6296,48.6546,30300.0
2014-05-19 10:45:00,58.44,58.47,58.4,58.4,22500.0,48.6712,48.6962,48.6379,48.6379,22500.0
2014-05-19 10:50:00,58.4,58.41,58.37,58.38,147200.0,48.6379,48.6462,48.6129,48.6213,147200.0
2014-05-19 10:55:00,58.39,58.44,58.38,58.41,24500.0,48.6296,48.6712,48.6213,48.6462,24500.0
2014-05-19 11:00:00,58.41,58.45,58.4,58.44,35500.0,48.6462,48.6796,48.6379,48.6712,35500.0
2014-05-19 11:05:00,58.44,58.44,58.39,58.42,45300.0,48.6712,48.6712,48.6296,48.6546,45300.0
2014-05-19 11:10:00,58.43,58.49,58.43,58.48,88300.0,48.6629,48.7129,48.6629,48.7045,88300.0
2014-05-19 11:15:00,58.48,58.49,58.47,58.47,35100.0,48.7045,48.7129,48.6962,48.6962,35100.0
2014-05-19 11:20:00,58.48,58.48,58.45,58.47,147600.0,48.7045,48.7045,48.6796,48.6962,147600.0
2014-05-19 11:25:00,58.47,58.48,58.44,58.44,96600.0,48.6962,48.7045,48.6712,48.6712,96600.0
2014-05-19 11:30:00,58.45,58.45,58.42,58.43,22500.0,48.6796,48.6796,48.6546,48.6629,22500.0
2014-05-19 11:35:00,58.43,58.45,58.42,58.45,35400.0,48.6629,48.6796,48.6546,48.6796,35400.0
2014-05-19 11:40:00,58.45,58.45,58.43,58.44,15700.0,48.6796,48.6796,48.6629,48.6712,15700.0
2014-05-19 11:45:00,58.43,58.45,58.43,58.44,28300.0,48.6629,48.6796,48.6629,48.6712,28300.0
2014-05-19 11:50:00,58.44,58.45,58.43,58.44,9500.0,48.6712,48.6796,48.6629,48.6712,9500.0
2014-05-19 11:55:00,58.44,58.46,58.44,58.44,18900.0,48.6712,48.6879,48.6712,48.6712,18900.0
2014-05-19 12:00:00,58.44,58.46,58.42,58.42,32700.0,48.6712,48.6879,48.6546,48.6546,32700.0
2014-05-19 12:05:00,58.42,58.47,58.42,58.47,12500.0,48.6546,48.6962,48.6546,48.6962,12500.0
2014-05-19 12:10:00,58.47,58.47,58.44,58.46,88200.0,48.6962,48.6962,48.6712,48.6879,88200.0
2014-05-19 12:15:00,58.46,58.47,58.44,58.45,16100.0,48.6879,48.6962,48.6712,48.6796,16100.0
2014-05-19 12:20:00,58.45,58.49,58.45,58.49,65800.0,48.6796,48.7129,48.6796,48.7129,65800.0
2014-05-19 12:25:00,58.49,58.5,58.47,58.47,25600.0,48.7129,48.7212,48.6962,48.6962,25600.0
2014-05-19 12:30:00,58.47,58.47,58.41,58.42,52100.0,48.6962,48.6962,48.6462,48.6546,52100.0
2014-05-19 12:35:00,58.43,58.44,58.4,58.4,17600.0,48.6629,48.6712,48.6379,48.6379,17600.0
2014-05-19 12:40:00,58.4,58.41,58.39,58.39,14900.0,48.6379,48.6462,48.6296,48.6296,14900.0
2014-05-19 12:45:00,58.4,58.42,58.39,58.4,13600.0,48.6379,48.6546,48.6296,48.6379,13600.0
2014-05-19 12:50:00,58.4,58.4,58.39,58.39,9900.0,48.6379,48.6379,48.6296,48.6296,9900.0
2014-05-19 12:55:00,58.38,58.4,58.37,58.37,14500.0,48.6213,48.6379,48.6129,48.6129,14500.0
2014-05-19 13:00:00,58.37,58.42,58.35,58.4,37000.0,48.6129,48.6546,48.5963,48.6379,37000.0
2014-05-19 13:05:00,58.41,58.42,58.4,58.4,7800.0,48.6462,48.6546,48.6379,48.6379,7800.0
2014-05-19 13:10:00,58.4,58.44,58.4,58.44,27400.0,48.6379,48.6712,48.6379,48.6712,27400.0
2014-05-19 13:15:00,58.43,58.44,58.41,58.41,16500.0,48.6629,48.6712,48.6462,48.6462,16500.0
2014-05-19 13:20:00,58.41,58.44,58.41,58.43,21600.0,48.6462,48.6712,48.6462,48.6629,21600.0
2014-05-19 13:25:00,58.43,58.43,58.4,58.42,153700.0,48.6629,48.6629,48.6379,48.6546,153700.0
2014-05-19 13:30:00,58.41,58.43,58.4,58.42,24900.0,48.6462,48.6629,48.6379,48.6546,24900.0
2014-05-19 13:35:00,58.42,58.44,58.4,58.41,19500.0,48.6546,48.6712,48.6379,48.6462,19500.0
2014-05-19 13:40:00,58.41,58.45,58.41,58.43,24900.0,48.6462,48.6796,48.6462,48.6629,24900.0
2014-05-19 13:45:00,58.44,58.44,58.41,58.44,24300.0,48.6712,48.6712,48.6462,48.6712,24300.0
2014-05-19 13:50:00,58.44,58.44,58.41,58.41,21600.0,48.6712,48.6712,48.6462,48.6462,21600.0
2014-05-19 13:55:00,58.42,58.47,58.42,58.46,20300.0,48.6546,48.6962,48.6546,48.6879,20300.0
2014-05-19 14:00:00,58.46,58.48,58.45,58.46,57300.0,48.6879,48.7045,48.6796,48.6879,57300.0
2014-05-19 14:05:00,58.46,58.48,58.44,58.48,22800.0,48.6879,48.7045,48.6712,48.7045,22800.0
2014-05-19 14:10:00,58.47,58.48,58.45,58.47,66400.0,48.6962,48.7045,48.6796,48.6962,66400.0
2014-05-19 14:15:00,58.47,58.49,58.47,58.49,6500.0,48.6962,48.7129,48.6962,48.7129,6500.0
2014-05-19 14:20:00,58.48,58.52,58.48,58.52,41600.0,48.7045,48.7379,48.7045,48.7379,41600.0
2014-05-19 14:25:00,58.51,58.52,58.48,58.49,42500.0,48.7295,48.7379,48.7045,48.7129,42500.0
2014-05-19 14:30:00,58.5,58.5,58.46,58.47,33000.0,48.7212,48.7212,48.6879,48.6962,33000.0
2014-05-19 14:35:00,58.47,58.5,58.46,58.5,21600.0,48.6962,48.7212,48.6879,48.7212,21600.0
2014-05-19 14:40:00,58.5,58.52,58.5,58.5,29200.0,48.7212,48.7379,48.7212,48.7212,29200.0
2014-05-19 14:45:00,58.5,58.52,58.5,58.51,28800.0,48.7212,48.7379,48.7212,48.7295,28800.0
2014-05-19 14:50:00,58.51,58.52,58.5,58.51,41000.0,48.7295,48.7379,48.7212,48.7295,41000.0
2014-05-19 14:55:00,58.51,58.51,58.47,58.48,24600.0,48.7295,48.7295,48.6962,48.7045,24600.0
2014-05-19 15:00:00,58.48,58.5,58.47,58.49,21100.0,48.7045,48.7212,48.6962,48.7129,21100.0
2014-05-19 15:05:00,58.48,58.49,58.48,58.48,10900.0,48.7045,48.7129,48.7045,48.7045,10900.0
2014-05-19 15:10:00,58.48,58.5,58.48,58.48,30200.0,48.7045,48.7212,48.7045,48.7045,30200.0
2014-05-19 15:15:00,58.48,58.48,58.43,58.45,40000.0,48.7045,48.7045,48.6629,48.6796,40000.0
2014-05-19 15:20:00,58.45,58.5,58.44,58.49,50400.0,48.6796,48.7212,48.6712,48.7129,50400.0
2014-05-19 15:25:00,58.49,58.51,58.49,58.5,14200.0,48.7129,48.7295,48.7129,48.7212,14200.0
2014-05-19 15:30:00,58.5,58.53,58.5,58.53,48600.0,48.7212,48.7462,48.7212,48.7462,48600.0
2014-05-19 15:35:00,58.53,58.53,58.5,58.51,64100.0,48.7462,48.7462,48.7212,48.7295,64100.0
2014-05-19 15:40:00,58.51,58.54,58.51,58.52,50700.0,48.7295,48.7545,48.7295,48.7379,50700.0
2014-05-19 15:45:00,58.52,58.54,58.52,58.54,98800.0,48.7379,48.7545,48.7379,48.7545,98800.0
2014-05-19 15:50:00,58.54,58.55,58.53,58.55,98500.0,48.7545,48.7628,48.7462,48.7628,98500.0
2014-05-19 15:55:00,58.55,58.55,58.5,58.5,512600.0,48.7628,48.7628,48.7212,48.7212,512600.0
2014-05-20 09:30:00,58.51,58.55,58.37,58.37,95300.0,48.7295,48.7628,48.6129,48.6129,95300.0
2014-05-20 09:35:00,58.37,58.46,58.32,58.44,162800.0,48.6129,48.6879,48.5713,48.6712,162800.0
2014-05-20 09:40:00,58.45,58.45,58.34,58.35,43100.0,48.6796,48.6796,48.588,48.5963,43100.0
2014-05-20 09:45:00,58.36,58.37,58.3,58.33,71200.0,48.6046,48.6129,48.5546,48.5796,71200.0
2014-05-20 09:50:00,58.33,58.36,58.32,58.33,32100.0,48.5796,48.6046,48.5713,48.5796,32100.0
2014-05-20 09:55:00,58.32,58.32,58.24,58.27,49600.0,48.5713,48.5713,48.5047,48.5297,49600.0
2014-05-20 10:00:00,58.28,58.33,58.24,58.32,34600.0,48.538,48.5796,48.5047,48.5713,34600.0
2014-05-20 10:05:00,58.33,58.33,58.28,58.28,31300.0,48.5796,48.5796,48.538,48.538,31300.0
2014-05-20 10:10:00,58.3,58.33,58.3,58.32,22800.0,48.5546,48.5796,48.5546,48.5713,22800.0
2014-05-20 10:15:00,58.32,58.38,58.3,58.31,55100.0,48.5713,48.6213,48.5546,48.563,55100.0
2014-05-20 10:20:00,58.31,58.31,58.25,58.26,45800.0,48.563,48.563,48.513,48.5213,45800.0
2014-05-20 10:25:00,58.26,58.29,58.22,58.24,38400.0,48.5213,48.5463,48.488,48.5047,38400.0
2014-05-20 10:30:00,58.24,58.3,58.22,58.28,55600.0,48.5047,48.5546,48.488,48.538,55600.0
2014-05-20 10:35:00,58.27,58.31,58.25,58.25,46600.0,48.5297,48.563,48.513,48.513,46600.0
2014-05-20 10:40:00,58.23,58.32,58.23,58.3,39600.0,48.4963,48.5713,48.4963,48.5546,39600.0
2014-05-20 10:45:00,58.3,58.31,58.28,58.3,21400.0,48.5546,48.563,48.538,48.5546,21400.0
2014-05-20 10:50:00,58.3,58.31,58.28,58.3,17300.0,48.5546,48.563,48.538,48.5546,17300.0
2014-05-20 10:55:00,58.3,58.39,58.3,58.39,27000.0,48.5546,48.6296,48.5546,48.6296,27000.0
2014-05-20 11:00:00,58.39,58.39,58.35,58.37,38600.0,48.6296,48.6296,48.5963,48.6129,38600.0
2014-05-20 11:05:00,58.36,58.38,58.34,58.35,52900.0,48.6046,48.6213,48.588,48.5963,52900.0
2014-05-20 11:10:00,58.35,58.36,58.31,58.31,25800.0,48.5963,48.6046,48.563,48.563,25800.0
2014-05-20 11:15:00,58.32,58.38,58.32,58.35,53500.0,48.5713,48.6213,48.5713,48.5963,53500.0
2014-05-20 11:20:00,58.35,58.37,58.35,58.36,23400.0,48.5963,48.6129,48.5963,48.6046,23400.0
2014-05-20 11:25:00,58.37,58.38,58.34,58.35,25100.0,48.6129,48.6213,48.588,48.5963,25100.0
2014-05-20 11:30:00,58.34,58.42,58.34,58.42,40900.0,48.588,48.6546,48.588,48.6546,40900.0
2014-05-20 11:35:00,58.39,58.4,58.38,58.39,23700.0,48.6296,48.6379,48.6213,48.6296,23700.0
2014-05-20 11:40:00,58.39,58.44,58.38,58.44,44100.0,48.6296,48.6712,48.6213,48.6712,44100.0
2014-05-20 11:45:00,58.44,58.49,58.44,58.46,154600.0,48.6712,48.7129,48.6712,48.6879,154600.0
2014-05-20 11:50:00,58.45,58.46,58.37,58.37,39500.0,48.6796,48.6879,48.6129,48.6129,39500.0
2014-05-20 11:55:00,58.38,58.39,58.33,58.33,49200.0,48.6213,48.6296,48.5796,48.5796,49200.0
2014-05-20 12:00:00,58.33,58.33,58.18,58.22,73400.0,48.5796,48.5796,48.4547,48.488,73400.0
2014-05-20 12:05:00,58.21,58.24,58.18,58.21,26500.0,48.4797,48.5047,48.4547,48.4797,26500.0
2014-05-20 12:10:00,58.22,58.22,58.14,58.17,52800.0,48.488,48.488,48.4214,48.4464,52800.0
2014-05-20 12:15:00,58.16,58.19,58.12,58.18,97300.0,48.438,48.463,48.4047,48.4547,97300.0
2014-05-20 12:20:00,58.17,58.21,58.17,58.21,9700.0,48.4464,48.4797,48.4464,48.4797,9700.0
2014-05-20 12:25:00,58.19,58.2,58.16,58.17,58400.0,48.463,48.4714,48.438,48.4464,58400.0
2014-05-20 12:30:00,58.17,58.18,58.14,58.18,33700.0,48.4464,48.4547,48.4214,48.4547,33700.0
2014-05-20 12:35:00,58.15,58.16,58.12,58.14,19700.0,48.4297,48.438,48.4047,48.4214,19700.0
2014-05-20 12:40:00,58.14,58.17,58.11,58.17,28000.0,48.4214,48.4464,48.3964,48.4464,28000.0
2014-05-20 12:45:00,58.17,58.17,58.13,58.15,15900.0,48.4464,48.4464,48.4131,48.4297,15900.0
2014-05-20 12:50:00,58.15,58.17,58.15,58.17,10200.0,48.4297,48.4464,48.4297,48.4464,10200.0
2014-05-20 12:55:00,58.17,58.17,58.13,58.17,14000.0,48.4464,48.4464,48.4131,48.4464,14000.0
2014-05-20 13:00:00,58.16,58.16,58.13,58.16,27500.0,48.438,48.438,48.4131,48.438,27500.0
2014-05-20 13:05:00,58.16,58.18,58.14,58.15,18400.0,48.438,48.4547,48.4214,48.4297,18400.0
2014-05-20 13:10:00,58.15,58.15,58.08,58.11,41400.0,48.4297,48.4297,48.3714,48.3964,41400.0
2014-05-20 13:15:00,58.1,58.11,58.07,58.09,13600.0,48.3881,48.3964,48.3631,48.3797,13600.0
2014-05-20 13:20:00,58.09,58.1,58.05,58.09,29300.0,48.3797,48.3881,48.3464,48.3797,29300.0
2014-05-20 13:25:00,58.09,58.11,58.07,58.11,26000.0,48.3797,48.3964,48.3631,48.3964,26000.0
2014-05-20 13:30:00,58.1,58.12,58.1,58.12,28900.0,48.3881,48.4047,48.3881,48.4047,28900.0
2014-05-20 13:35:00,58.11,58.12,58.06,58.07,23300.0,48.3964,48.4047,48.3548,48.3631,23300.0
2014-05-20 13:40:00,58.06,58.06,57.98,58.01,32600.0,48.3548,48.3548,48.2881,48.3131,32600.0
2014-05-20 13:45:00,58.0,58.02,57.97,57.98,99800.0,48.3048,48.3214,48.2798,48.2881,99800.0
2014-05-20 13:50:00,57.98,58.01,57.97,58.0,31500.0,48.2881,48.3131,48.2798,48.3048,31500.0
2014-05-20 13:55:00,57.99,58.01,57.97,57.98,121200.0,48.2965,48.3131,48.2798,48.2881,121200.0
2014-05-20 14:00:00,57.98,58.06,57.98,58.06,22700.0,48.2881,48.3548,48.2881,48.3548,22700.0
2014-05-20 14:05:00,58.05,58.1,58.05,58.08,40200.0,48.3464,48.3881,48.3464,48.3714,40200.0
2014-05-20 14:10:00,58.08,58.11,58.06,58.06,103800.0,48.3714,48.3964,48.3548,48.3548,103800.0
2014-05-20 14:15:00,58.06,58.13,58.05,58.13,48600.0,48.3548,48.4131,48.3464,48.4131,48600.0
2014-05-20 14:20:00,58.12,58.15,58.12,58.12,28200.0,48.4047,48.4297,48.4047,48.4047,28200.0
2014-05-20 14:25:00,58.12,58.13,58.08,58.08,118000.0,48.4047,48.4131,48.3714,48.3714,118000.0
2014-05-20 14:30:00,58.09,58.09,58.03,58.04,70500.0,48.3797,48.3797,48.3298,48.3381,70500.0
2014-05-20 14:35:00,58.04,58.05,57.99,57.99,76200.0,48.3381,48.3464,48.2965,48.2965,76200.0
2014-05-20 14:40:00,57.98,58.03,57.98,58.01,59000.0,48.2881,48.3298,48.2881,48.3131,59000.0
2014-05-20 14:45:00,58.01,58.07,58.01,58.03,23500.0,48.3131,48.3631,48.3131,48.3298,23500.0
2014-05-20 14:50:00,58.02,58.04,58.0,58.02,35400.0,48.3214,48.3381,48.3048,48.3214,35400.0
2014-05-20 14:55:00,58.0,58.05,58.0,58.04,26600.0,48.3048,48.3464,48.3048,48.3381,26600.0
2014-05-20 15:00:00,58.04,58.1,58.03,58.09,38200.0,48.3381,48.3881,48.3298,48.3797,38200.0
2014-05-20 15:05:00,58.1,58.12,58.09,58.11,31500.0,48.3881,48.4047,48.3797,48.3964,31500.0
2014-05-20 15:10:00,58.12,58.12,58.1,58.1,23300.0,48.4047,48.4047,48.3881,48.3881,23300.0
2014-05-20 15:15:00,58.11,58.15,58.11,58.14,73000.0,48.3964,48.4297,48.3964,48.4214,73000.0
2014-05-20 15:20:00,58.14,58.14,58.1,58.12,66800.0,48.4214,48.4214,48.3881,48.4047,66800.0
2014-05-20 15:25:00,58.12,58.18,58.11,58.15,88400.0,48.4047,48.4547,48.3964,48.4297,88400.0
2014-05-20 15:30:00,58.14,58.17,58.14,58.16,93600.0,48.4214,48.4464,48.4214,48.438,93600.0
2014-05-20 15:35:00,58.16,58.26,58.16,58.23,105600.0,48.438,48.5213,48.438,48.4963,105600.0
2014-05-20 15:40:00,58.24,58.25,58.22,58.22,81600.0,48.5047,48.513,48.488,48.488,81600.0
2014-05-20 15:45:00,58.23,58.23,58.17,58.18,135400.0,48.4963,48.4963,48.4464,48.4547,135400.0
2014-05-20 15:50:00,58.18,58.22,58.17,58.2,198800.0,48.4547,48.488,48.4464,48.4714,198800.0
2014-05-20 15:55:00,58.2,58.2,58.13,58.14,341500.0,48.4714,48.4714,48.4131,48.4214,341500.0
2014-05-21 09:30:00,58.34,58.36,58.22,58.36,272300.0,48.588,48.6046,48.488,48.6046,272300.0
2014-05-21 09:35:00,58.37,58.49,58.37,58.44,106600.0,48.6129,48.7129,48.6129,48.6712,106600.0
2014-05-21 09:40:00,58.45,58.47,58.42,58.45,42600.0,48.6796,48.6962,48.6546,48.6796,42600.0
2014-05-21 09:45:00,58.45,58.54,58.45,58.5,54200.0,48.6796,48.7545,48.6796,48.7212,54200.0
2014-05-21 09:50:00,58.51,58.57,58.5,58.52,59700.0,48.7295,48.7795,48.7212,48.7379,59700.0
2014-05-21 09:55:00,58.52,58.53,58.5,58.52,38300.0,48.7379,48.7462,48.7212,48.7379,38300.0
2014-05-21 10:00:00,58.53,58.54,58.47,58.49,38300.0,48.7462,48.7545,48.6962,48.7129,38300.0
2014-05-21 10:05:00,58.49,58.52,58.47,58.48,22300.0,48.7129,48.7379,48.6962,48.7045,22300.0
2014-05-21 10:10:00,58.49,58.52,58.48,58.51,22900.0,48.7129,48.7379,48.7045,48.7295,22900.0
2014-05-21 10:15:00,58.52,58.55,58.5,58.54,27500.0,48.7379,48.7628,48.7212,48.7545,27500.0
2014-05-21 10:20:00,58.53,58.53,58.48,58.49,14500.0,48.7462,48.7462,48.7045,48.7129,14500.0
2014-05-21 10:25:00,58.49,58.51,58.49,58.51,19300.0,48.7129,48.7295,48.7129,48.7295,19300.0
2014-05-21 10:30:00,58.52,58.56,58.52,58.55,38200.0,48.7379,48.7712,48.7379,48.7628,38200.0
2014-05-21 10:35:00,58.55,58.58,58.54,58.55,31300.0,48.7628,48.7878,48.7545,48.7628,31300.0
2014-05-21 10:40:00,58.56,58.57,58.53,58.56,14600.0,48.7712,48.7795,48.7462,48.7712,14600.0
2014-05-21 10:45:00,58.56,58.61,58.56,58.61,13900.0,48.7712,48.8128,48.7712,48.8128,13900.0
2014-05-21 10:50:00,58.61,58.61,58.57,58.61,33000.0,48.8128,48.8128,48.7795,48.8128,33000.0
2014-05-21 10:55:00,58.61,58.63,58.57,58.58,22900.0,48.8128,48.8295,48.7795,48.7878,22900.0
2014-05-21 11:00:00,58.56,58.56,58.54,58.54,37700.0,48.7712,48.7712,48.7545,48.7545,37700.0
2014-05-21 11:05:00,58.54,58.58,58.53,58.55,35600.0,48.7545,48.7878,48.7462,48.7628,35600.0
2014-05-21 11:10:00,58.55,58.57,58.54,58.56,23600.0,48.7628,48.7795,48.7545,48.7712,23600.0
2014-05-21 11:15:00,58.56,58.58,58.52,58.52,30100.0,48.7712,48.7878,48.7379,48.7379,30100.0
2014-05-21 11:20:00,58.51,58.53,58.48,58.5,36400.0,48.7295,48.7462,48.7045,48.7212,36400.0
2014-05-21 11:25:00,58.5,58.5,58.43,58.44,25400.0,48.7212,48.7212,48.6629,48.6712,25400.0
2014-05-21 11:30:00,58.44,58.45,58.42,58.43,15800.0,48.6712,48.6796,48.6546,48.6629,15800.0
2014-05-21 11:35:00,58.43,58.48,58.43,58.47,12500.0,48.6629,48.7045,48.6629,48.6962,12500.0
2014-05-21 11:40:00,58.46,58.46,58.41,58.43,22800.0,48.6879,48.6879,48.6462,48.6629,22800.0
2014-05-21 11:45:00,58.42,58.43,58.37,58.39,29300.0,48.6546,48.6629,48.6129,48.6296,29300.0
2014-05-21 11:50:00,58.39,58.41,58.37,58.39,105500.0,48.6296,48.6462,48.6129,48.6296,105500.0
2014-05-21 11:55:00,58.39,58.41,58.37,58.4,23900.0,48.6296,48.6462,48.6129,48.6379,23900.0
2014-05-21 12:00:00,58.4,58.43,58.38,58.41,18700.0,48.6379,48.6629,48.6213,48.6462,18700.0
2014-05-21 12:05:00,58.42,58.43,58.39,58.4,19700.0,48.6546,48.6629,48.6296,48.6379,19700.0
2014-05-21 12:10:00,58.4,58.44,58.39,58.44,10200.0,48.6379,48.6712,48.6296,48.6712,10200.0
2014-05-21 12:15:00,58.44,58.44,58.42,58.44,10700.0,48.6712,48.6712,48.6546,48.6712,10700.0
2014-05-21 12:20:00,58.44,58.46,58.44,58.45,16200.0,48.6712,48.6879,48.6712,48.6796,16200.0
2014-05-21 12:25:00,58.46,58.49,58.46,58.48,25700.0,48.6879,48.7129,48.6879,48.7045,25700.0
2014-05-21 12:30:00,58.47,58.52,58.47,58.49,17000.0,48.6962,48.7379,48.6962,48.7129,17000.0
2014-05-21 12:35:00,58.48,58.53,58.48,58.52,36400.0,48.7045,48.7462,48.7045,48.7379,36400.0
2014-05-21 12:40:00,58.52,58.52,58.5,58.51,20000.0,48.7379,48.7379,48.7212,48.7295,20000.0
2014-05-21 12:45:00,58.51,58.52,58.5,58.5,10000.0,48.7295,48.7379,48.7212,48.7212,10000.0
2014-05-21 12:50:00,58.51,58.52,58.5,58.5,10300.0,48.7295,48.7379,48.7212,48.7212,10300.0
2014-05-21 12:55:00,58.5,58.51,58.48,58.5,19100.0,48.7212,48.7295,48.7045,48.7212,19100.0
2014-05-21 13:00:00,58.51,58.54,58.5,58.53,225100.0,48.7295,48.7545,48.7212,48.7462,225100.0
2014-05-21 13:05:00,58.54,58.57,58.53,58.54,23400.0,48.7545,48.7795,48.7462,48.7545,23400.0
2014-05-21 13:10:00,58.55,58.55,58.51,58.51,13600.0,48.7628,48.7628,48.7295,48.7295,13600.0
2014-05-21 13:15:00,58.51,58.55,58.5,58.54,42700.0,48.7295,48.7628,48.7212,48.7545,42700.0
2014-05-21 13:20:00,58.54,58.55,58.52,58.53,14400.0,48.7545,48.7628,48.7379,48.7462,14400.0
2014-05-21 13:25:00,58.53,58.54,58.52,58.54,13900.0,48.7462,48.7545,48.7379,48.7545,13900.0
2014-05-21 13:30:00,58.53,58.53,58.5,58.52,27700.0,48.7462,48.7462,48.7212,48.7379,27700.0
2014-05-21 13:35:00,58.51,58.52,58.48,58.52,15600.0,48.7295,48.7379,48.7045,48.7379,15600.0
2014-05-21 13:40:00,58.52,58.55,58.51,58.55,12900.0,48.7379,48.7628,48.7295,48.7628,12900.0
2014-05-21 13:45:00,58.55,58.55,58.51,58.52,23400.0,48.7628,48.7628,48.7295,48.7379,23400.0
2014-05-21 13:50:00,58.52,58.57,58.52,58.57,12900.0,48.7379,48.7795,48.7379,48.7795,12900.0
2014-05-21 13:55:00,58.57,58.58,58.53,58.54,20800.0,48.7795,48.7878,48.7462,48.7545,20800.0
2014-05-21 14:00:00,58.55,58.62,58.51,58.6,73800.0,48.7628,48.8211,48.7295,48.8045,73800.0
2014-05-21 14:05:00,58.61,58.65,58.54,58.55,75800.0,48.8128,48.8461,48.7545,48.7628,75800.0
2014-05-21 14:10:00,58.55,58.55,58.45,58.48,30900.0,48.7628,48.7628,48.6796,48.7045,30900.0
2014-05-21 14:15:00,58.48,58.53,58.45,58.53,40400.0,48.7045,48.7462,48.6796,48.7462,40400.0
2014-05-21 14:20:00,58.53,58.59,58.51,58.53,46400.0,48.7462,48.7962,48.7295,48.7462,46400.0
2014-05-21 14:25:00,58.54,58.58,58.54,58.57,52800.0,48.7545,48.7878,48.7545,48.7795,52800.0
2014-05-21 14:30:00,58.57,58.6,58.55,58.58,20400.0,48.7795,48.8045,48.7628,48.7878,20400.0
2014-05-21 14:35:00,58.59,58.61,58.56,58.57,24800.0,48.7962,48.8128,48.7712,48.7795,24800.0
2014-05-21 14:40:00,58.58,58.63,58.58,58.59,24900.0,48.7878,48.8295,48.7878,48.7962,24900.0
2014-05-21 14:45:00,58.59,58.64,58.58,58.63,22700.0,48.7962,48.8378,48.7878,48.8295,22700.0
2014-05-21 14:50:00,58.63,58.63,58.59,58.6,34400.0,48.8295,48.8295,48.7962,48.8045,34400.0
2014-05-21 14:55:00,58.6,58.61,58.58,58.6,25400.0,48.8045,48.8128,48.7878,48.8045,25400.0
2014-05-21 15:00:00,58.6,58.63,58.58,58.63,20200.0,48.8045,48.8295,48.7878,48.8295,20200.0
2014-05-21 15:05:00,58.63,58.64,58.61,58.63,19600.0,48.8295,48.8378,48.8128,48.8295,19600.0
2014-05-21 15:10:00,58.63,58.65,58.63,58.64,30500.0,48.8295,48.8461,48.8295,48.8378,30500.0
2014-05-21 15:15:00,58.64,58.68,58.64,58.65,28100.0,48.8378,48.8711,48.8378,48.8461,28100.0
2014-05-21 15:20:00,58.65,58.66,58.64,58.66,10300.0,48.8461,48.8545,48.8378,48.8545,10300.0
2014-05-21 15:25:00,58.66,58.66,58.63,58.63,122600.0,48.8545,48.8545,48.8295,48.8295,122600.0
2014-05-21 15:30:00,58.64,58.67,58.64,58.64,149700.0,48.8378,48.8628,48.8378,48.8378,149700.0
2014-05-21 15:35:00,58.64,58.65,58.62,58.62,68400.0,48.8378,48.8461,48.8211,48.8211,68400.0
2014-05-21 15:40:00,58.62,58.64,58.61,58.61,79200.0,48.8211,48.8378,48.8128,48.8128,79200.0
2014-05-21 15:45:00,58.61,58.61,58.57,58.57,110600.0,48.8128,48.8128,48.7795,48.7795,110600.0
2014-05-21 15:50:00,58.57,58.6,58.57,58.6,79400.0,48.7795,48.8045,48.7795,48.8045,79400.0
2014-05-21 15:55:00,58.6,58.62,58.59,58.62,438700.0,48.8045,48.8211,48.7962,48.8211,438700.0
2014-05-22 09:30:00,58.65,58.67,58.46,58.54,104800.0,48.8461,48.8628,48.6879,48.7545,104800.0
2014-05-22 09:35:00,58.55,58.56,58.49,58.56,151000.0,48.7628,48.7712,48.7129,48.7712,151000.0
2014-05-22 09:40:00,58.55,58.63,58.52,58.63,70200.0,48.7628,48.8295,48.7379,48.8295,70200.0
2014-05-22 09:45:00,58.64,58.73,58.64,58.71,100600.0,48.8378,48.9128,48.8378,48.8961,100600.0
2014-05-22 09:50:00,58.71,58.77,58.71,58.77,57100.0,48.8961,48.9461,48.8961,48.9461,57100.0
2014-05-22 09:55:00,58.79,58.83,58.78,58.83,31300.0,48.9627,48.996,48.9544,48.996,31300.0
2014-05-22 10:00:00,58.82,58.84,58.72,58.72,44100.0,48.9877,49.0044,48.9044,48.9044,44100.0
2014-05-22 10:05:00,58.71,58.72,58.66,58.71,87600.0,48.8961,48.9044,48.8545,48.8961,87600.0
2014-05-22 10:10:00,58.7,58.78,58.7,58.78,78700.0,48.8878,48.9544,48.8878,48.9544,78700.0
2014-05-22 10:15:00,58.78,58.86,58.78,58.82,35200.0,48.9544,49.021,48.9544,48.9877,35200.0
2014-05-22 10:20:00,58.83,58.83,58.78,58.83,18000.0,48.996,48.996,48.9544,48.996,18000.0
2014-05-22 10:25:00,58.83,58.84,58.79,58.8,50400.0,48.996,49.0044,48.9627,48.9711,50400.0
2014-05-22 10:30:00,58.8,58.87,58.8,58.83,42100.0,48.9711,49.0294,48.9711,48.996,42100.0
2014-05-22 10:35:00,58.84,58.93,58.84,58.93,74200.0,49.0044,49.0793,49.0044,49.0793,74200.0
2014-05-22 10:40:00,58.92,58.94,58.91,58.92,34900.0,49.071,49.0877,49.0627,49.071,34900.0
2014-05-22 10:45:00,58.92,58.97,58.92,58.97,44000.0,49.071,49.1126,49.071,49.1126,44000.0
2014-05-22 10:50:00,58.98,59.02,58.98,59.01,40700.0,49.121,49.1543,49.121,49.146,40700.0
2014-05-22 10:55:00,59.01,59.03,58.99,59.01,40700.0,49.146,49.1626,49.1293,49.146,40700.0
2014-05-22 11:00:00,59.01,59.04,59.0,59.0,22300.0,49.146,49.1709,49.1376,49.1376,22300.0
2014-05-22 11:05:00,59.0,59.02,59.0,59.02,13600.0,49.1376,49.1543,49.1376,49.1543,13600.0
2014-05-22 11:10:00,59.02,59.04,59.02,59.04,33400.0,49.1543,49.1709,49.1543,49.1709,33400.0
2014-05-22 11:15:00,59.03,59.07,59.03,59.07,20700.0,49.1626,49.1959,49.1626,49.1959,20700.0
2014-05-22 11:20:00,59.07,59.11,59.07,59.11,22100.0,49.1959,49.2292,49.1959,49.2292,22100.0
2014-05-22 11:25:00,59.11,59.14,59.1,59.11,30700.0,49.2292,49.2542,49.2209,49.2292,30700.0
2014-05-22 11:30:00,59.12,59.15,59.1,59.11,140700.0,49.2376,49.2626,49.2209,49.2292,140700.0
2014-05-22 11:35:00,59.11,59.14,59.1,59.13,16500.0,49.2292,49.2542,49.2209,49.2459,16500.0
2014-05-22 11:40:00,59.13,59.15,59.1,59.1,7600.0,49.2459,49.2626,49.2209,49.2209,7600.0
2014-05-22 11:45:00,59.1,59.1,59.08,59.09,22500.0,49.2209,49.2209,49.2043,49.2126,22500.0
2014-05-22 11:50:00,59.1,59.13,59.09,59.12,15000.0,49.2209,49.2459,49.2126,49.2376,15000.0
2014-05-22 11:55:00,59.13,59.15,59.12,59.12,27500.0,49.2459,49.2626,49.2376,49.2376,27500.0
2014-05-22 12:00:00,59.12,59.12,59.09,59.11,103800.0,49.2376,49.2376,49.2126,49.2292,103800.0
2014-05-22 12:05:00,59.11,59.13,59.11,59.13,17700.0,49.2292,49.2459,49.2292,49.2459,17700.0
2014-05-22 12:10:00,59.12,59.13,59.1,59.11,17000.0,49.2376,49.2459,49.2209,49.2292,17000.0
2014-05-22 12:15:00,59.11,59.11,59.09,59.11,13000.0,49.2292,49.2292,49.2126,49.2292,13000.0
2014-05-22 12:20:00,59.12,59.14,59.12,59.13,10600.0,49.2376,49.2542,49.2376,49.2459,10600.0
2014-05-22 12:25:00,59.12,59.14,59.12,59.13,12200.0,49.2376,49.2542,49.2376,49.2459,12200.0
2014-05-22 12:30:00,59.14,59.15,59.13,59.14,10500.0,49.2542,49.2626,49.2459,49.2542,10500.0
2014-05-22 12:35:00,59.13,59.17,59.13,59.15,19500.0,49.2459,49.2792,49.2459,49.2626,19500.0
2014-05-22 12:40:00,59.15,59.17,59.15,59.15,14700.0,49.2626,49.2792,49.2626,49.2626,14700.0
2014-05-22 12:45:00,59.15,59.15,59.11,59.11,13700.0,49.2626,49.2626,49.2292,49.2292,13700.0
2014-05-22 12:50:00,59.12,59.14,59.1,59.13,15700.0,49.2376,49.2542,49.2209,49.2459,15700.0
2014-05-22 12:55:00,59.13,59.14,59.09,59.1,8100.0,49.2459,49.2542,49.2126,49.2209,8100.0
2014-05-22 13:00:00,59.11,59.13,59.09,59.12,18800.0,49.2292,49.2459,49.2126,49.2376,18800.0
2014-05-22 13:05:00,59.12,59.16,59.11,59.14,19400.0,49.2376,49.2709,49.2292,49.2542,19400.0
2014-05-22 13:10:00,59.14,59.14,59.08,59.1,13000.0,49.2542,49.2542,49.2043,49.2209,13000.0
2014-05-22 13:15:00,59.09,59.09,59.08,59.09,7000.0,49.2126,49.2126,49.2043,49.2126,7000.0
2014-05-22 13:20:00,59.08,59.09,59.07,59.08,42300.0,49.2043,49.2126,49.1959,49.2043,42300.0
2014-05-22 13:25:00,59.09,59.13,59.08,59.13,28000.0,49.2126,49.2459,49.2043,49.2459,28000.0
2014-05-22 13:30:00,59.12,59.13,59.11,59.12,11000.0,49.2376,49.2459,49.2292,49.2376,11000.0
2014-05-22 13:35:00,59.12,59.13,59.11,59.12,18100.0,49.2376,49.2459,49.2292,49.2376,18100.0
2014-05-22 13:40:00,59.13,59.15,59.11,59.15,15600.0,49.2459,49.2626,49.2292,49.2626,15600.0
2014-05-22 13:45:00,59.16,59.17,59.14,59.16,18500.0,49.2709,49.2792,49.2542,49.2709,18500.0
2014-05-22 13:50:00,59.15,59.15,59.11,59.12,18800.0,49.2626,49.2626,49.2292,49.2376,18800.0
2014-05-22 13:55:00,59.12,59.12,59.08,59.08,15400.0,49.2376,49.2376,49.2043,49.2043,15400.0
2014-05-22 14:00:00,59.08,59.09,59.06,59.07,10800.0,49.2043,49.2126,49.1876,49.1959,10800.0
2014-05-22 14:05:00,59.06,59.07,59.03,59.06,22600.0,49.1876,49.1959,49.1626,49.1876,22600.0
2014-05-22 14:10:00,59.05,59.06,59.05,59.05,13000.0,49.1793,49.1876,49.1793,49.1793,13000.0
2014-05-22 14:15:00,59.06,59.06,59.04,59.05,28600.0,49.1876,49.1876,49.1709,49.1793,28600.0
2014-05-22 14:20:00,59.05,59.06,59.04,59.05,22600.0,49.1793,49.1876,49.1709,49.1793,22600.0
2014-05-22 14:25:00,59.05,59.05,59.03,59.05,16300.0,49.1793,49.1793,49.1626,49.1793,16300.0
2014-05-22 14:30:00,59.05,59.05,59.01,59.02,20900.0,49.1793,49.1793,49.146,49.1543,20900.0
2014-05-22 14:35:00,59.02,59.03,59.0,59.03,15000.0,49.1543,49.1626,49.1376,49.1626,15000.0
2014-05-22 14:40:00,59.03,59.05,59.02,59.03,37600.0,49.1626,49.1793,49.1543,49.1626,37600.0
2014-05-22 14:45:00,59.04,59.05,59.03,59.04,13600.0,49.1709,49.1793,49.1626,49.1709,13600.0
2014-05-22 14:50:00,59.04,59.05,59.03,59.04,35400.0,49.1709,49.1793,49.1626,49.1709,35400.0
2014-05-22 14:55:00,59.04,59.11,59.04,59.1,18500.0,49.1709,49.2292,49.1709,49.2209,18500.0
2014-05-22 15:00:00,59.11,59.11,59.07,59.07,11400.0,49.2292,49.2292,49.1959,49.1959,11400.0
2014-05-22 15:05:00,59.08,59.08,59.02,59.04,36700.0,49.2043,49.2043,49.1543,49.1709,36700.0
2014-05-22 15:10:00,59.04,59.04,59.02,59.03,8600.0,49.1709,49.1709,49.1543,49.1626,8600.0
2014-05-22 15:15:00,59.03,59.04,59.0,59.01,40900.0,49.1626,49.1709,49.1376,49.146,40900.0
2014-05-22 15:20:00,59.02,59.04,59.01,59.04,29000.0,49.1543,49.1709,49.146,49.1709,29000.0
2014-05-22 15:25:00,59.04,59.04,59.01,59.02,28400.0,49.1709,49.1709,49.146,49.1543,28400.0
2014-05-22 15:30:00,59.03,59.05,59.02,59.04,68900.0,49.1626,49.1793,49.1543,49.1709,68900.0
2014-05-22 15:35:00,59.03,59.05,59.02,59.04,106900.0,49.1626,49.1793,49.1543,49.1709,106900.0
2014-05-22 15:40:00,59.04,59.06,59.03,59.04,112800.0,49.1709,49.1876,49.1626,49.1709,112800.0
2014-05-22 15:45:00,59.04,59.05,58.97,59.0,100400.0,49.1709,49.1793,49.1126,49.1376,100400.0
2014-05-22 15:50:00,59.0,59.0,58.96,58.98,112500.0,49.1376,49.1376,49.1043,49.121,112500.0
2014-05-22 15:55:00,58.97,58.98,58.95,58.96,245300.0,49.1126,49.121,49.096,49.1043,245300.0
2014-05-23 09:30:00,59.0,59.08,58.9,58.94,82800.0,49.1376,49.2043,49.0543,49.0877,82800.0
2014-05-23 09:35:00,58.95,58.97,58.89,58.92,74500.0,49.096,49.1126,49.046,49.071,74500.0
2014-05-23 09:40:00,58.93,58.98,58.91,58.93,206900.0,49.0793,49.121,49.0627,49.0793,206900.0
2014-05-23 09:45:00,58.93,58.94,58.84,58.84,62800.0,49.0793,49.0877,49.0044,49.0044,62800.0
2014-05-23 09:50:00,58.84,58.86,58.8,58.85,47700.0,49.0044,49.021,48.9711,49.0127,47700.0
2014-05-23 09:55:00,58.85,58.92,58.85,58.9,51900.0,49.0127,49.071,49.0127,49.0543,51900.0
2014-05-23 10:00:00,58.9,58.93,58.85,58.93,41100.0,49.0543,49.0793,49.0127,49.0793,41100.0
2014-05-23 10:05:00,58.94,58.95,58.86,58.87,33800.0,49.0877,49.096,49.021,49.0294,33800.0
2014-05-23 10:10:00,58.89,58.93,58.87,58.93,37100.0,49.046,49.0793,49.0294,49.0793,37100.0
2014-05-23 10:15:00,58.93,58.93,58.9,58.92,21600.0,49.0793,49.0793,49.0543,49.071,21600.0
2014-05-23 10:20:00,58.92,58.93,58.9,58.93,211700.0,49.071,49.0793,49.0543,49.0793,211700.0
2014-05-23 10:25:00,58.92,58.97,58.92,58.97,49400.0,49.071,49.1126,49.071,49.1126,49400.0
2014-05-23 10:30:00,58.97,59.0,58.96,59.0,179900.0,49.1126,49.1376,49.1043,49.1376,179900.0
2014-05-23 10:35:00,59.0,59.0,58.96,58.98,28400.0,49.1376,49.1376,49.1043,49.121,28400.0
2014-05-23 10:40:00,58.98,58.99,58.95,58.97,176100.0,49.121,49.1293,49.096,49.1126,176100.0
2014-05-23 10:45:00,58.97,59.0,58.97,58.97,86400.0,49.1126,49.1376,49.1126,49.1126,86400.0
2014-05-23 10:50:00,58.98,59.01,58.98,59.01,58000.0,49.121,49.146,49.121,49.146,58000.0
2014-05-23 10:55:00,59.01,59.03,59.01,59.03,17400.0,49.146,49.1626,49.146,49.1626,17400.0
2014-05-23 11:00:00,59.03,59.04,58.99,58.99,22100.0,49.1626,49.1709,49.1293,49.1293,22100.0
2014-05-23 11:05:00,58.98,59.0,58.98,58.99,16500.0,49.121,49.1376,49.121,49.1293,16500.0
2014-05-23 11:10:00,58.99,59.0,58.97,58.99,33800.0,49.1293,49.1376,49.1126,49.1293,33800.0
2014-05-23 11:15:00,58.98,59.01,58.98,59.0,28900.0,49.121,49.146,49.121,49.1376,28900.0
2014-05-23 11:20:00,59.01,59.02,59.0,59.02,14700.0,49.146,49.1543,49.1376,49.1543,14700.0
2014-05-23 11:25:00,59.01,59.03,59.01,59.01,17700.0,49.146,49.1626,49.146,49.146,17700.0
2014-05-23 11:30:00,59.02,59.04,59.02,59.04,17500.0,49.1543,49.1709,49.1543,49.1709,17500.0
2014-05-23 11:35:00,59.03,59.06,59.03,59.06,24700.0,49.1626,49.1876,49.1626,49.1876,24700.0
2014-05-23 11:40:00,59.07,59.11,59.07,59.1,16300.0,49.1959,49.2292,49.1959,49.2209,16300.0
2014-05-23 11:45:00,59.09,59.12,59.09,59.1,19700.0,49.2126,49.2376,49.2126,49.2209,19700.0
2014-05-23 11:50:00,59.09,59.09,59.06,59.09,17600.0,49.2126,49.2126,49.1876,49.2126,17600.0
2014-05-23 11:55:00,59.09,59.1,59.06,59.08,18700.0,49.2126,49.2209,49.1876,49.2043,18700.0
2014-05-23 12:00:00,59.09,59.09,59.07,59.07,27300.0,49.2126,49.2126,49.1959,49.1959,27300.0
2014-05-23 12:05:00,59.08,59.09,59.07,59.07,7300.0,49.2043,49.2126,49.1959,49.1959,7300.0
2014-05-23 12:10:00,59.07,59.08,59.05,59.08,18600.0,49.1959,49.2043,49.1793,49.2043,18600.0
2014-05-23 12:15:00,59.09,59.09,59.05,59.07,31500.0,49.2126,49.2126,49.1793,49.1959,31500.0
2014-05-23 12:20:00,59.06,59.07,59.06,59.06,5500.0,49.1876,49.1959,49.1876,49.1876,5500.0
2014-05-23 12:25:00,59.06,59.06,59.03,59.05,14600.0,49.1876,49.1876,49.1626,49.1793,14600.0
2014-05-23 12:30:00,59.05,59.05,59.04,59.05,19700.0,49.1793,49.1793,49.1709,49.1793,19700.0
2014-05-23 12:35:00,59.05,59.06,59.05,59.05,4500.0,49.1793,49.1876,49.1793,49.1793,4500.0
2014-05-23 12:40:00,59.05,59.05,59.04,59.05,5900.0,49.1793,49.1793,49.1709,49.1793,5900.0
2014-05-23 12:45:00,59.05,59.06,59.05,59.06,8500.0,49.1793,49.1876,49.1793,49.1876,8500.0
2014-05-23 12:50:00,59.05,59.08,59.05,59.07,9100.0,49.1793,49.2043,49.1793,49.1959,9100.0
2014-05-23 12:55:00,59.08,59.08,59.07,59.07,3500.0,49.2043,49.2043,49.1959,49.1959,3500.0
2014-05-23 13:00:00,59.06,59.07,59.05,59.07,10800.0,49.1876,49.1959,49.1793,49.1959,10800.0
2014-05-23 13:05:00,59.07,59.07,59.06,59.07,2100.0,49.1959,49.1959,49.1876,49.1959,2100.0
2014-05-23 13:10:00,59.07,59.07,59.03,59.04,9100.0,49.1959,49.1959,49.1626,49.1709,9100.0
2014-05-23 13:15:00,59.04,59.04,59.02,59.03,12600.0,49.1709,49.1709,49.1543,49.1626,12600.0
2014-05-23 13:20:00,59.03,59.04,59.03,59.03,9400.0,49.1626,49.1709,49.1626,49.1626,9400.0
2014-05-23 13:25:00,59.03,59.05,59.02,59.05,10100.0,49.1626,49.1793,49.1543,49.1793,10100.0
2014-05-23 13:30:00,59.04,59.05,59.03,59.03,3800.0,49.1709,49.1793,49.1626,49.1626,3800.0
2014-05-23 13:35:00,59.04,59.05,59.02,59.04,9200.0,49.1709,49.1793,49.1543,49.1709,9200.0
2014-05-23 13:40:00,59.04,59.04,59.01,59.03,7400.0,49.1709,49.1709,49.146,49.1626,7400.0
2014-05-23 13:45:00,59.03,59.04,59.03,59.04,3500.0,49.1626,49.1709,49.1626,49.1709,3500.0
2014-05-23 13:50:00,59.03,59.04,59.01,59.04,15200.0,49.1626,49.1709,49.146,49.1709,15200.0
2014-05-23 13:55:00,59.03,59.03,59.02,59.02,3200.0,49.1626,49.1626,49.1543,49.1543,3200.0
2014-05-23 14:00:00,59.03,59.05,59.03,59.03,16200.0,49.1626,49.1793,49.1626,49.1626,16200.0
2014-05-23 14:05:00,59.04,59.04,59.02,59.04,5800.0,49.1709,49.1709,49.1543,49.1709,5800.0
2014-05-23 14:10:00,59.03,59.04,59.02,59.02,7300.0,49.1626,49.1709,49.1543,49.1543,7300.0
2014-05-23 14:15:00,59.02,59.02,59.0,59.01,6100.0,49.1543,49.1543,49.1376,49.146,6100.0
2014-05-23 14:20:00,59.01,59.03,59.01,59.02,8100.0,49.146,49.1626,49.146,49.1543,8100.0
2014-05-23 14:25:00,59.03,59.03,59.01,59.02,6600.0,49.1626,49.1626,49.146,49.1543,6600.0
2014-05-23 14:30:00,59.02,59.03,59.0,59.0,19000.0,49.1543,49.1626,49.1376,49.1376,19000.0
2014-05-23 14:35:00,59.0,59.03,59.0,59.03,6500.0,49.1376,49.1626,49.1376,49.1626,6500.0
2014-05-23 14:40:00,59.03,59.03,59.0,59.01,9500.0,49.1626,49.1626,49.1376,49.146,9500.0
2014-05-23 14:45:00,59.01,59.02,59.01,59.01,6200.0,49.146,49.1543,49.146,49.146,6200.0
2014-05-23 14:50:00,59.01,59.03,59.01,59.02,8000.0,49.146,49.1626,49.146,49.1543,8000.0
2014-05-23 14:55:00,59.03,59.04,59.02,59.02,5300.0,49.1626,49.1709,49.1543,49.1543,5300.0
2014-05-23 15:00:00,59.02,59.02,59.0,59.02,7000.0,49.1543,49.1543,49.1376,49.1543,7000.0
2014-05-23 15:05:00,59.02,59.02,59.01,59.02,7600.0,49.1543,49.1543,49.146,49.1543,7600.0
2014-05-23 15:10:00,59.02,59.04,59.01,59.02,45400.0,49.1543,49.1709,49.146,49.1543,45400.0
2014-05-23 15:15:00,59.02,59.03,59.01,59.01,45400.0,49.1543,49.1626,49.146,49.146,45400.0
2014-05-23 15:20:00,59.01,59.03,59.01,59.03,23400.0,49.146,49.1626,49.146,49.1626,23400.0
2014-05-23 15:25:00,59.03,59.03,59.01,59.02,6200.0,49.1626,49.1626,49.146,49.1543,6200.0
2014-05-23 15:30:00,59.02,59.02,59.0,59.01,17500.0,49.1543,49.1543,49.1376,49.146,17500.0
2014-05-23 15:35:00,59.02,59.02,59.01,59.02,20900.0,49.1543,49.1543,49.146,49.1543,20900.0
2014-05-23 15:40:00,59.02,59.03,59.0,59.02,25300.0,49.1543,49.1626,49.1376,49.1543,25300.0
2014-05-23 15:45:00,59.01,59.03,59.0,59.02,63500.0,49.146,49.1626,49.1376,49.1543,63500.0
2014-05-23 15:50:00,59.02,59.05,59.02,59.03,48600.0,49.1543,49.1793,49.1543,49.1626,48600.0
2014-05-23 15:55:00,59.03,59.04,59.0,59.01,239300.0,49.1626,49.1709,49.1376,49.146,239300.0
2014-05-27 09:30:00,59.33,59.38,59.11,59.21,187800.0,49.4125,49.4541,49.2292,49.3125,187800.0
2014-05-27 09:35:00,59.21,59.21,59.1,59.12,89300.0,49.3125,49.3125,49.2209,49.2376,89300.0
2014-05-27 09:40:00,59.13,59.18,59.13,59.17,90100.0,49.2459,49.2875,49.2459,49.2792,90100.0
2014-05-27 09:45:00,59.17,59.19,59.16,59.18,39800.0,49.2792,49.2959,49.2709,49.2875,39800.0
2014-05-27 09:50:00,59.18,59.19,59.09,59.09,40900.0,49.2875,49.2959,49.2126,49.2126,40900.0
2014-05-27 09:55:00,59.09,59.1,59.01,59.01,179300.0,49.2126,49.2209,49.146,49.146,179300.0
2014-05-27 10:00:00,59.01,59.06,59.01,59.02,86900.0,49.146,49.1876,49.146,49.1543,86900.0
2014-05-27 10:05:00,59.02,59.09,59.02,59.09,45200.0,49.1543,49.2126,49.1543,49.2126,45200.0
2014-05-27 10:10:00,59.08,59.16,59.06,59.16,64400.0,49.2043,49.2709,49.1876,49.2709,64400.0
2014-05-27 10:15:00,59.17,59.21,59.16,59.2,44400.0,49.2792,49.3125,49.2709,49.3042,44400.0
2014-05-27 10:20:00,59.21,59.25,59.21,59.24,14400.0,49.3125,49.3458,49.3125,49.3375,14400.0
2014-05-27 10:25:00,59.25,59.26,59.23,59.25,28200.0,49.3458,49.3542,49.3292,49.3458,28200.0
2014-05-27 10:30:00,59.26,59.27,59.25,59.25,20800.0,49.3542,49.3625,49.3458,49.3458,20800.0
2014-05-27 10:35:00,59.25,59.26,59.19,59.2,18400.0,49.3458,49.3542,49.2959,49.3042,18400.0
2014-05-27 10:40:00,59.19,59.22,59.17,59.19,27400.0,49.2959,49.3209,49.2792,49.2959,27400.0
2014-05-27 10:45:00,59.2,59.23,59.2,59.22,61500.0,49.3042,49.3292,49.3042,49.3209,61500.0
2014-05-27 10:50:00,59.23,59.23,59.2,59.2,10500.0,49.3292,49.3292,49.3042,49.3042,10500.0
2014-05-27 10:55:00,59.19,59.2,59.18,59.18,17300.0,49.2959,49.3042,49.2875,49.2875,17300.0
2014-05-27 11:00:00,59.18,59.19,59.16,59.18,12700.0,49.2875,49.2959,49.2709,49.2875,12700.0
2014-05-27 11:05:00,59.18,59.2,59.18,59.2,8100.0,49.2875,49.3042,49.2875,49.3042,8100.0
2014-05-27 11:10:00,59.2,59.2,59.19,59.2,20300.0,49.3042,49.3042,49.2959,49.3042,20300.0
2014-05-27 11:15:00,59.2,59.2,59.18,59.18,10700.0,49.3042,49.3042,49.2875,49.2875,10700.0
2014-05-27 11:20:00,59.18,59.19,59.15,59.19,11700.0,49.2875,49.2959,49.2626,49.2959,11700.0
2014-05-27 11:25:00,59.19,59.2,59.17,59.17,12400.0,49.2959,49.3042,49.2792,49.2792,12400.0
2014-05-27 11:30:00,59.18,59.2,59.18,59.19,16400.0,49.2875,49.3042,49.2875,49.2959,16400.0
2014-05-27 11:35:00,59.19,59.19,59.17,59.19,16200.0,49.2959,49.2959,49.2792,49.2959,16200.0
2014-05-27 11:40:00,59.18,59.19,59.14,59.15,12200.0,49.2875,49.2959,49.2542,49.2626,12200.0
2014-05-27 11:45:00,59.16,59.16,59.13,59.16,28600.0,49.2709,49.2709,49.2459,49.2709,28600.0
2014-05-27 11:50:00,59.15,59.15,59.12,59.14,24100.0,49.2626,49.2626,49.2376,49.2542,24100.0
2014-05-27 11:55:00,59.13,59.15,59.12,59.14,13500.0,49.2459,49.2626,49.2376,49.2542,13500.0
2014-05-27 12:00:00,59.14,59.18,59.14,59.18,31300.0,49.2542,49.2875,49.2542,49.2875,31300.0
2014-05-27 12:05:00,59.18,59.21,59.16,59.21,13900.0,49.2875,49.3125,49.2709,49.3125,13900.0
2014-05-27 12:10:00,59.21,59.23,59.2,59.21,22300.0,49.3125,49.3292,49.3042,49.3125,22300.0
2014-05-27 12:15:00,59.2,59.21,59.17,59.18,24300.0,49.3042,49.3125,49.2792,49.2875,24300.0
2014-05-27 12:20:00,59.17,59.19,59.15,59.15,17300.0,49.2792,49.2959,49.2626,49.2626,17300.0
2014-05-27 12:25:00,59.15,59.17,59.14,59.16,30100.0,49.2626,49.2792,49.2542,49.2709,30100.0
2014-05-27 12:30:00,59.17,59.2,59.16,59.19,23000.0,49.2792,49.3042,49.2709,49.2959,23000.0
2014-05-27 12:35:00,59.2,59.22,59.18,59.22,19000.0,49.3042,49.3209,49.2875,49.3209,19000.0
2014-05-27 12:40:00,59.22,59.23,59.2,59.23,15100.0,49.3209,49.3292,49.3042,49.3292,15100.0
2014-05-27 12:45:00,59.23,59.26,59.23,59.26,30600.0,49.3292,49.3542,49.3292,49.3542,30600.0
2014-05-27 12:50:00,59.26,59.27,59.24,59.25,21700.0,49.3542,49.3625,49.3375,49.3458,21700.0
2014-05-27 12:55:00,59.24,59.28,59.24,59.27,14400.0,49.3375,49.3708,49.3375,49.3625,14400.0
2014-05-27 13:00:00,59.26,59.27,59.23,59.23,19800.0,49.3542,49.3625,49.3292,49.3292,19800.0
2014-05-27 13:05:00,59.23,59.25,59.21,59.24,26100.0,49.3292,49.3458,49.3125,49.3375,26100.0
2014-05-27 13:10:00,59.23,59.23,59.21,59.21,15100.0,49.3292,49.3292,49.3125,49.3125,15100.0
2014-05-27 13:15:00,59.21,59.24,59.21,59.23,24400.0,49.3125,49.3375,49.3125,49.3292,24400.0
2014-05-27 13:20:00,59.23,59.24,59.19,59.21,15900.0,49.3292,49.3375,49.2959,49.3125,15900.0
2014-05-27 13:25:00,59.21,59.21,59.18,59.19,19100.0,49.3125,49.3125,49.2875,49.2959,19100.0
2014-05-27 13:30:00,59.19,59.2,59.18,59.2,21600.0,49.2959,49.3042,49.2875,49.3042,21600.0
2014-05-27 13:35:00,59.19,59.22,59.17,59.22,31900.0,49.2959,49.3209,49.2792,49.3209,31900.0
2014-05-27 13:40:00,59.22,59.23,59.2,59.22,34500.0,49.3209,49.3292,49.3042,49.3209,34500.0
2014-05-27 13:45:00,59.22,59.26,59.22,59.26,32500.0,49.3209,49.3542,49.3209,49.3542,32500.0
2014-05-27 13:50:00,59.25,59.27,59.24,59.27,20400.0,49.3458,49.3625,49.3375,49.3625,20400.0
2014-05-27 13:55:00,59.26,59.28,59.26,59.27,19600.0,49.3542,49.3708,49.3542,49.3625,19600.0
2014-05-27 14:00:00,59.28,59.28,59.26,59.26,17900.0,49.3708,49.3708,49.3542,49.3542,17900.0
2014-05-27 14:05:00,59.26,59.29,59.26,59.28,19000.0,49.3542,49.3791,49.3542,49.3708,19000.0
2014-05-27 14:10:00,59.28,59.3,59.26,59.28,25100.0,49.3708,49.3875,49.3542,49.3708,25100.0
2014-05-27 14:15:00,59.27,59.29,59.26,59.29,14800.0,49.3625,49.3791,49.3542,49.3791,14800.0
2014-05-27 14:20:00,59.28,59.3,59.27,59.28,28300.0,49.3708,49.3875,49.3625,49.3708,28300.0
2014-05-27 14:25:00,59.28,59.29,59.27,59.28,15500.0,49.3708,49.3791,49.3625,49.3708,15500.0
2014-05-27 14:30:00,59.27,59.28,59.23,59.24,30500.0,49.3625,49.3708,49.3292,49.3375,30500.0
2014-05-27 14:35:00,59.23,59.25,59.22,59.23,19200.0,49.3292,49.3458,49.3209,49.3292,19200.0
2014-05-27 14:40:00,59.23,59.25,59.23,59.24,16700.0,49.3292,49.3458,49.3292,49.3375,16700.0
2014-05-27 14:45:00,59.25,59.25,59.22,59.25,22500.0,49.3458,49.3458,49.3209,49.3458,22500.0
2014-05-27 14:50:00,59.25,59.27,59.23,59.27,73500.0,49.3458,49.3625,49.3292,49.3625,73500.0
2014-05-27 14:55:00,59.26,59.26,59.25,59.25,29700.0,49.3542,49.3542,49.3458,49.3458,29700.0
2014-05-27 15:00:00,59.25,59.28,59.25,59.27,30900.0,49.3458,49.3708,49.3458,49.3625,30900.0
2014-05-27 15:05:00,59.27,59.28,59.25,59.27,26600.0,49.3625,49.3708,49.3458,49.3625,26600.0
2014-05-27 15:10:00,59.27,59.3,59.27,59.29,30700.0,49.3625,49.3875,49.3625,49.3791,30700.0
2014-05-27 15:15:00,59.29,59.31,59.29,59.3,11700.0,49.3791,49.3958,49.3791,49.3875,11700.0
2014-05-27 15:20:00,59.3,59.31,59.29,59.31,19000.0,49.3875,49.3958,49.3791,49.3958,19000.0
2014-05-27 15:25:00,59.31,59.32,59.3,59.31,21000.0,49.3958,49.4041,49.3875,49.3958,21000.0
2014-05-27 15:30:00,59.32,59.33,59.29,59.32,44000.0,49.4041,49.4125,49.3791,49.4041,44000.0
2014-05-27 15:35:00,59.32,59.34,59.3,59.34,49000.0,49.4041,49.4208,49.3875,49.4208,49000.0
2014-05-27 15:40:00,59.34,59.37,59.33,59.36,72300.0,49.4208,49.4458,49.4125,49.4374,72300.0
2014-05-27 15:45:00,59.36,59.36,59.33,59.34,49700.0,49.4374,49.4374,49.4125,49.4208,49700.0
2014-05-27 15:50:00,59.34,59.35,59.33,59.34,81600.0,49.4208,49.4291,49.4125,49.4208,81600.0
2014-05-27 15:55:00,59.34,59.35,59.3,59.34,286500.0,49.4208,49.4291,49.3875,49.4208,286500.0
2014-05-28 09:30:00,59.3,59.45,59.3,59.38,87500.0,49.3875,49.5124,49.3875,49.4541,87500.0
2014-05-28 09:35:00,59.38,59.38,59.34,59.36,123100.0,49.4541,49.4541,49.4208,49.4374,123100.0
2014-05-28 09:40:00,59.35,59.39,59.34,59.34,102100.0,49.4291,49.4624,49.4208,49.4208,102100.0
2014-05-28 09:45:00,59.35,59.4,59.32,59.33,206300.0,49.4291,49.4708,49.4041,49.4125,206300.0
2014-05-28 09:50:00,59.33,59.39,59.32,59.33,168200.0,49.4125,49.4624,49.4041,49.4125,168200.0
2014-05-28 09:55:00,59.32,59.33,59.27,59.31,81700.0,49.4041,49.4125,49.3625,49.3958,81700.0
2014-05-28 10:00:00,59.31,59.37,59.27,59.34,45000.0,49.3958,49.4458,49.3625,49.4208,45000.0
2014-05-28 10:05:00,59.33,59.34,59.26,59.26,62700.0,49.4125,49.4208,49.3542,49.3542,62700.0
2014-05-28 10:10:00,59.26,59.29,59.22,59.27,38100.0,49.3542,49.3791,49.3209,49.3625,38100.0
2014-05-28 10:15:00,59.27,59.28,59.24,59.24,37300.0,49.3625,49.3708,49.3375,49.3375,37300.0
2014-05-28 10:20:00,59.23,59.29,59.23,59.29,21800.0,49.3292,49.3791,49.3292,49.3791,21800.0
2014-05-28 10:25:00,59.29,59.29,59.24,59.26,61000.0,49.3791,49.3791,49.3375,49.3542,61000.0
2014-05-28 10:30:00,59.26,59.26,59.21,59.21,17800.0,49.3542,49.3542,49.3125,49.3125,17800.0
2014-05-28 10:35:00,59.21,59.24,59.18,59.2,25700.0,49.3125,49.3375,49.2875,49.3042,25700.0
2014-05-28 10:40:00,59.2,59.21,59.16,59.17,26500.0,49.3042,49.3125,49.2709,49.2792,26500.0
2014-05-28 10:45:00,59.17,59.21,59.16,59.2,157500.0,49.2792,49.3125,49.2709,49.3042,157500.0
2014-05-28 10:50:00,59.2,59.22,59.19,59.19,28200.0,49.3042,49.3209,49.2959,49.2959,28200.0
2014-05-28 10:55:00,59.19,59.22,59.19,59.22,25000.0,49.2959,49.3209,49.2959,49.3209,25000.0
2014-05-28 11:00:00,59.22,59.25,59.22,59.24,21900.0,49.3209,49.3458,49.3209,49.3375,21900.0
2014-05-28 11:05:00,59.24,59.27,59.23,59.25,36400.0,49.3375,49.3625,49.3292,49.3458,36400.0
2014-05-28 11:10:00,59.26,59.29,59.26,59.26,11300.0,49.3542,49.3791,49.3542,49.3542,11300.0
2014-05-28 11:15:00,59.27,59.27,59.26,59.27,12500.0,49.3625,49.3625,49.3542,49.3625,12500.0
2014-05-28 11:20:00,59.27,59.29,59.26,59.28,27300.0,49.3625,49.3791,49.3542,49.3708,27300.0
2014-05-28 11:25:00,59.28,59.3,59.27,59.29,245000.0,49.3708,49.3875,49.3625,49.3791,245000.0
2014-05-28 11:30:00,59.29,59.37,59.29,59.36,173900.0,49.3791,49.4458,49.3791,49.4374,173900.0
2014-05-28 11:35:00,59.37,59.42,59.37,59.4,26600.0,49.4458,49.4874,49.4458,49.4708,26600.0
2014-05-28 11:40:00,59.4,59.41,59.37,59.38,14800.0,49.4708,49.4791,49.4458,49.4541,14800.0
2014-05-28 11:45:00,59.38,59.39,59.37,59.37,23100.0,49.4541,49.4624,49.4458,49.4458,23100.0
2014-05-28 11:50:00,59.37,59.37,59.35,59.36,25300.0,49.4458,49.4458,49.4291,49.4374,25300.0
2014-05-28 11:55:00,59.36,59.36,59.34,59.35,6500.0,49.4374,49.4374,49.4208,49.4291,6500.0
2014-05-28 12:00:00,59.36,59.38,59.35,59.35,24000.0,49.4374,49.4541,49.4291,49.4291,24000.0
2014-05-28 12:05:00,59.35,59.4,59.35,59.39,18900.0,49.4291,49.4708,49.4291,49.4624,18900.0
2014-05-28 12:10:00,59.39,59.42,59.38,59.42,17000.0,49.4624,49.4874,49.4541,49.4874,17000.0
2014-05-28 12:15:00,59.41,59.41,59.35,59.35,23900.0,49.4791,49.4791,49.4291,49.4291,23900.0
2014-05-28 12:20:00,59.36,59.37,59.33,59.34,7800.0,49.4374,49.4458,49.4125,49.4208,7800.0
2014-05-28 12:25:00,59.34,59.37,59.34,59.36,5600.0,49.4208,49.4458,49.4208,49.4374,5600.0
2014-05-28 12:30:00,59.35,59.36,59.33,59.34,16400.0,49.4291,49.4374,49.4125,49.4208,16400.0
2014-05-28 12:35:00,59.35,59.37,59.34,59.36,5100.0,49.4291,49.4458,49.4208,49.4374,5100.0
2014-05-28 12:40:00,59.36,59.37,59.35,59.35,53600.0,49.4374,49.4458,49.4291,49.4291,53600.0
2014-05-28 12:45:00,59.35,59.36,59.34,59.36,6400.0,49.4291,49.4374,49.4208,49.4374,6400.0
2014-05-28 12:50:00,59.36,59.36,59.34,59.35,6000.0,49.4374,49.4374,49.4208,49.4291,6000.0
2014-05-28 12:55:00,59.35,59.35,59.34,59.35,4600.0,49.4291,49.4291,49.4208,49.4291,4600.0
2014-05-28 13:00:00,59.36,59.37,59.33,59.37,16000.0,49.4374,49.4458,49.4125,49.4458,16000.0
2014-05-28 13:05:00,59.37,59.37,59.35,59.36,6600.0,49.4458,49.4458,49.4291,49.4374,6600.0
2014-05-28 13:10:00,59.36,59.38,59.36,59.38,8600.0,49.4374,49.4541,49.4374,49.4541,8600.0
2014-05-28 13:15:00,59.38,59.39,59.37,59.39,10100.0,49.4541,49.4624,49.4458,49.4624,10100.0
2014-05-28 13:20:00,59.39,59.4,59.37,59.38,10200.0,49.4624,49.4708,49.4458,49.4541,10200.0
2014-05-28 13:25:00,59.39,59.39,59.37,59.37,4400.0,49.4624,49.4624,49.4458,49.4458,4400.0
2014-05-28 13:30:00,59.37,59.4,59.37,59.39,20800.0,49.4458,49.4708,49.4458,49.4624,20800.0
2014-05-28 13:35:00,59.4,59.41,59.4,59.4,3900.0,49.4708,49.4791,49.4708,49.4708,3900.0
2014-05-28 13:40:00,59.4,59.41,59.37,59.38,11700.0,49.4708,49.4791,49.4458,49.4541,11700.0
2014-05-28 13:45:00,59.38,59.39,59.35,59.37,9900.0,49.4541,49.4624,49.4291,49.4458,9900.0
2014-05-28 13:50:00,59.37,59.43,59.37,59.42,6100.0,49.4458,49.4957,49.4458,49.4874,6100.0
2014-05-28 13:55:00,59.41,59.42,59.39,59.39,11600.0,49.4791,49.4874,49.4624,49.4624,11600.0
2014-05-28 14:00:00,59.39,59.4,59.36,59.36,102100.0,49.4624,49.4708,49.4374,49.4374,102100.0
2014-05-28 14:05:00,59.35,59.37,59.32,59.34,30200.0,49.4291,49.4458,49.4041,49.4208,30200.0
2014-05-28 14:10:00,59.33,59.35,59.32,59.33,34400.0,49.4125,49.4291,49.4041,49.4125,34400.0
2014-05-28 14:15:00,59.32,59.34,59.32,59.33,11700.0,49.4041,49.4208,49.4041,49.4125,11700.0
2014-05-28 14:20:00,59.33,59.36,59.32,59.34,12500.0,49.4125,49.4374,49.4041,49.4208,12500.0
2014-05-28 14:25:00,59.34,59.34,59.32,59.32,9100.0,49.4208,49.4208,49.4041,49.4041,9100.0
2014-05-28 14:30:00,59.32,59.32,59.27,59.28,63900.0,49.4041,49.4041,49.3625,49.3708,63900.0
2014-05-28 14:35:00,59.28,59.31,59.28,59.3,196400.0,49.3708,49.3958,49.3708,49.3875,196400.0
2014-05-28 14:40:00,59.29,59.3,59.27,59.28,17400.0,49.3791,49.3875,49.3625,49.3708,17400.0
2014-05-28 14:45:00,59.27,59.29,59.26,59.28,11500.0,49.3625,49.3791,49.3542,49.3708,11500.0
2014-05-28 14:50:00,59.29,59.29,59.27,59.28,115000.0,49.3791,49.3791,49.3625,49.3708,115000.0
2014-05-28 14:55:00,59.28,59.29,59.27,59.29,19700.0,49.3708,49.3791,49.3625,49.3791,19700.0
2014-05-28 15:00:00,59.28,59.31,59.28,59.29,31500.0,49.3708,49.3958,49.3708,49.3791,31500.0
2014-05-28 15:05:00,59.29,59.29,59.26,59.27,13200.0,49.3791,49.3791,49.3542,49.3625,13200.0
2014-05-28 15:10:00,59.27,59.29,59.23,59.28,110900.0,49.3625,49.3791,49.3292,49.3708,110900.0
2014-05-28 15:15:00,59.29,59.31,59.28,59.29,44200.0,49.3791,49.3958,49.3708,49.3791,44200.0
2014-05-28 15:20:00,59.29,59.29,59.27,59.29,41800.0,49.3791,49.3791,49.3625,49.3791,41800.0
2014-05-28 15:25:00,59.29,59.3,59.28,59.28,39500.0,49.3791,49.3875,49.3708,49.3708,39500.0
2014-05-28 15:30:00,59.29,59.32,59.29,59.29,47200.0,49.3791,49.4041,49.3791,49.3791,47200.0
2014-05-28 15:35:00,59.3,59.3,59.26,59.28,76300.0,49.3875,49.3875,49.3542,49.3708,76300.0
2014-05-28 15:40:00,59.28,59.3,59.27,59.28,73800.0,49.3708,49.3875,49.3625,49.3708,73800.0
2014-05-28 15:45:00,59.28,59.29,59.24,59.25,50900.0,49.3708,49.3791,49.3375,49.3458,50900.0
2014-05-28 15:50:00,59.25,59.26,59.2,59.21,85800.0,49.3458,49.3542,49.3042,49.3125,85800.0
2014-05-28 15:55:00,59.2,59.21,59.16,59.16,519600.0,49.3042,49.3125,49.2709,49.2709,519600.0
2014-05-29 09:30:00,59.31,59.42,59.31,59.41,58200.0,49.3958,49.4874,49.3958,49.4791,58200.0
2014-05-29 09:35:00,59.42,59.44,59.37,59.41,102600.0,49.4874,49.5041,49.4458,49.4791,102600.0
2014-05-29 09:40:00,59.42,59.5,59.41,59.44,81800.0,49.4874,49.554,49.4791,49.5041,81800.0
2014-05-29 09:45:00,59.45,59.46,59.39,59.41,30400.0,49.5124,49.5207,49.4624,49.4791,30400.0
2014-05-29 09:50:00,59.4,59.42,59.39,59.4,16700.0,49.4708,49.4874,49.4624,49.4708,16700.0
2014-05-29 09:55:00,59.41,59.48,59.41,59.45,21600.0,49.4791,49.5374,49.4791,49.5124,21600.0
2014-05-29 10:00:00,59.45,59.47,59.39,59.44,30800.0,49.5124,49.5291,49.4624,49.5041,30800.0
2014-05-29 10:05:00,59.42,59.45,59.35,59.37,37100.0,49.4874,49.5124,49.4291,49.4458,37100.0
2014-05-29 10:10:00,59.38,59.39,59.35,59.37,49400.0,49.4541,49.4624,49.4291,49.4458,49400.0
2014-05-29 10:15:00,59.37,59.37,59.32,59.37,60200.0,49.4458,49.4458,49.4041,49.4458,60200.0
2014-05-29 10:20:00,59.36,59.41,59.36,59.37,26800.0,49.4374,49.4791,49.4374,49.4458,26800.0
2014-05-29 10:25:00,59.37,59.44,59.37,59.44,16700.0,49.4458,49.5041,49.4458,49.5041,16700.0
2014-05-29 10:30:00,59.43,59.45,59.39,59.44,23900.0,49.4957,49.5124,49.4624,49.5041,23900.0
2014-05-29 10:35:00,59.44,59.46,59.41,59.44,23700.0,49.5041,49.5207,49.4791,49.5041,23700.0
2014-05-29 10:40:00,59.44,59.49,59.42,59.47,27400.0,49.5041,49.5457,49.4874,49.5291,27400.0
2014-05-29 10:45:00,59.47,59.49,59.45,59.45,26000.0,49.5291,49.5457,49.5124,49.5124,26000.0
2014-05-29 10:50:00,59.45,59.45,59.43,59.45,11600.0,49.5124,49.5124,49.4957,49.5124,11600.0
2014-05-29 10:55:00,59.45,59.46,59.43,59.45,6300.0,49.5124,49.5207,49.4957,49.5124,6300.0
2014-05-29 11:00:00,59.44,59.44,59.4,59.42,9300.0,49.5041,49.5041,49.4708,49.4874,9300.0
2014-05-29 11:05:00,59.42,59.47,59.42,59.47,9500.0,49.4874,49.5291,49.4874,49.5291,9500.0
2014-05-29 11:10:00,59.46,59.48,59.45,59.48,16200.0,49.5207,49.5374,49.5124,49.5374,16200.0
2014-05-29 11:15:00,59.49,59.49,59.47,59.47,9500.0,49.5457,49.5457,49.5291,49.5291,9500.0
2014-05-29 11:20:00,59.46,59.47,59.44,59.45,3800.0,49.5207,49.5291,49.5041,49.5124,3800.0
2014-05-29 11:25:00,59.45,59.46,59.44,59.44,12400.0,49.5124,49.5207,49.5041,49.5041,12400.0
2014-05-29 11:30:00,59.44,59.48,59.44,59.44,21600.0,49.5041,49.5374,49.5041,49.5041,21600.0
2014-05-29 11:35:00,59.44,59.45,59.43,59.43,8900.0,49.5041,49.5124,49.4957,49.4957,8900.0
2014-05-29 11:40:00,59.43,59.44,59.41,59.42,5300.0,49.4957,49.5041,49.4791,49.4874,5300.0
2014-05-29 11:45:00,59.42,59.43,59.41,59.41,10400.0,49.4874,49.4957,49.4791,49.4791,10400.0
2014-05-29 11:50:00,59.41,59.42,59.4,59.42,13800.0,49.4791,49.4874,49.4708,49.4874,13800.0
2014-05-29 11:55:00,59.41,59.43,59.41,59.41,8000.0,49.4791,49.4957,49.4791,49.4791,8000.0
2014-05-29 12:00:00,59.41,59.43,59.41,59.43,7700.0,49.4791,49.4957,49.4791,49.4957,7700.0
2014-05-29 12:05:00,59.43,59.46,59.42,59.46,11300.0,49.4957,49.5207,49.4874,49.5207,11300.0
2014-05-29 12:10:00,59.46,59.46,59.44,59.46,6600.0,49.5207,49.5207,49.5041,49.5207,6600.0
2014-05-29 12:15:00,59.45,59.46,59.44,59.44,5600.0,49.5124,49.5207,49.5041,49.5041,5600.0
2014-05-29 12:20:00,59.44,59.45,59.43,59.45,15800.0,49.5041,49.5124,49.4957,49.5124,15800.0
2014-05-29 12:25:00,59.45,59.45,59.42,59.45,6200.0,49.5124,49.5124,49.4874,49.5124,6200.0
2014-05-29 12:30:00,59.44,59.44,59.42,59.44,7700.0,49.5041,49.5041,49.4874,49.5041,7700.0
2014-05-29 12:35:00,59.44,59.44,59.43,59.43,3300.0,49.5041,49.5041,49.4957,49.4957,3300.0
2014-05-29 12:40:00,59.43,59.44,59.41,59.42,50600.0,49.4957,49.5041,49.4791,49.4874,50600.0
2014-05-29 12:45:00,59.42,59.44,59.42,59.44,15400.0,49.4874,49.5041,49.4874,49.5041,15400.0
2014-05-29 12:50:00,59.43,59.45,59.43,59.45,4800.0,49.4957,49.5124,49.4957,49.5124,4800.0
2014-05-29 12:55:00,59.44,59.46,59.42,59.46,15500.0,49.5041,49.5207,49.4874,49.5207,15500.0
2014-05-29 13:00:00,59.46,59.48,59.46,59.47,7200.0,49.5207,49.5374,49.5207,49.5291,7200.0
2014-05-29 13:05:00,59.48,59.48,59.45,59.46,16200.0,49.5374,49.5374,49.5124,49.5207,16200.0
2014-05-29 13:10:00,59.45,59.46,59.44,59.45,3900.0,49.5124,49.5207,49.5041,49.5124,3900.0
2014-05-29 13:15:00,59.44,59.46,59.44,59.45,4300.0,49.5041,49.5207,49.5041,49.5124,4300.0
2014-05-29 13:20:00,59.46,59.48,59.46,59.48,12800.0,49.5207,49.5374,49.5207,49.5374,12800.0
2014-05-29 13:25:00,59.47,59.48,59.46,59.48,14000.0,49.5291,49.5374,49.5207,49.5374,14000.0
2014-05-29 13:30:00,59.48,59.48,59.46,59.48,11500.0,49.5374,49.5374,49.5207,49.5374,11500.0
2014-05-29 13:35:00,59.47,59.48,59.46,59.47,18200.0,49.5291,49.5374,49.5207,49.5291,18200.0
2014-05-29 13:40:00,59.46,59.5,59.46,59.5,43300.0,49.5207,49.554,49.5207,49.554,43300.0
2014-05-29 13:45:00,59.5,59.52,59.5,59.51,46700.0,49.554,49.5707,49.554,49.5624,46700.0
2014-05-29 13:50:00,59.51,59.51,59.5,59.51,11800.0,49.5624,49.5624,49.554,49.5624,11800.0
2014-05-29 13:55:00,59.51,59.52,59.5,59.5,34100.0,49.5624,49.5707,49.554,49.554,34100.0
2014-05-29 14:00:00,59.5,59.5,59.48,59.48,69400.0,49.554,49.554,49.5374,49.5374,69400.0
2014-05-29 14:05:00,59.48,59.5,59.48,59.5,19900.0,49.5374,49.554,49.5374,49.554,19900.0
2014-05-29 14:10:00,59.5,59.52,59.5,59.51,14400.0,49.554,49.5707,49.554,49.5624,14400.0
2014-05-29 14:15:00,59.51,59.52,59.5,59.52,11500.0,49.5624,49.5707,49.554,49.5707,11500.0
2014-05-29 14:20:00,59.52,59.53,59.51,59.52,26400.0,49.5707,49.579,49.5624,49.5707,26400.0
2014-05-29 14:25:00,59.52,59.53,59.51,59.52,15300.0,49.5707,49.579,49.5624,49.5707,15300.0
2014-05-29 14:30:00,59.51,59.52,59.51,59.52,10900.0,49.5624,49.5707,49.5624,49.5707,10900.0
2014-05-29 14:35:00,59.52,59.58,59.52,59.57,94800.0,49.5707,49.6207,49.5707,49.6123,94800.0
2014-05-29 14:40:00,59.58,59.58,59.54,59.57,160400.0,49.6207,49.6207,49.5874,49.6123,160400.0
2014-05-29 14:45:00,59.57,59.58,59.56,59.57,11400.0,49.6123,49.6207,49.604,49.6123,11400.0
2014-05-29 14:50:00,59.57,59.59,59.56,59.58,38500.0,49.6123,49.629,49.604,49.6207,38500.0
2014-05-29 14:55:00,59.58,59.59,59.57,59.58,29200.0,49.6207,49.629,49.6123,49.6207,29200.0
2014-05-29 15:00:00,59.59,59.61,59.59,59.6,33900.0,49.629,49.6457,49.629,49.6373,33900.0
2014-05-29 15:05:00,59.6,59.6,59.55,59.57,30600.0,49.6373,49.6373,49.5957,49.6123,30600.0
2014-05-29 15:10:00,59.57,59.58,59.55,59.57,19000.0,49.6123,49.6207,49.5957,49.6123,19000.0
2014-05-29 15:15:00,59.57,59.6,59.57,59.59,16200.0,49.6123,49.6373,49.6123,49.629,16200.0
2014-05-29 15:20:00,59.6,59.62,59.59,59.6,42600.0,49.6373,49.654,49.629,49.6373,42600.0
2014-05-29 15:25:00,59.6,59.61,59.59,59.6,21500.0,49.6373,49.6457,49.629,49.6373,21500.0
2014-05-29 15:30:00,59.59,59.6,59.57,59.59,23400.0,49.629,49.6373,49.6123,49.629,23400.0
2014-05-29 15:35:00,59.58,59.59,59.57,59.57,42000.0,49.6207,49.629,49.6123,49.6123,42000.0
2014-05-29 15:40:00,59.57,59.58,59.55,59.58,60900.0,49.6123,49.6207,49.5957,49.6207,60900.0
2014-05-29 15:45:00,59.58,59.6,59.57,59.6,44600.0,49.6207,49.6373,49.6123,49.6373,44600.0
2014-05-29 15:50:00,59.6,59.62,59.6,59.61,100800.0,49.6373,49.654,49.6373,49.6457,100800.0
2014-05-29 15:55:00,59.62,59.63,59.6,59.62,244300.0,49.654,49.6623,49.6373,49.654,244300.0
2014-05-30 09:30:00,59.51,59.65,59.51,59.57,84300.0,49.5624,49.679,49.5624,49.6123,84300.0
2014-05-30 09:35:00,59.56,59.64,59.54,59.58,62700.0,49.604,49.6706,49.5874,49.6207,62700.0
2014-05-30 09:40:00,59.58,59.64,59.57,59.6,124400.0,49.6207,49.6706,49.6123,49.6373,124400.0
2014-05-30 09:45:00,59.6,59.61,59.53,59.55,137000.0,49.6373,49.6457,49.579,49.5957,137000.0
2014-05-30 09:50:00,59.54,59.55,59.52,59.53,105700.0,49.5874,49.5957,49.5707,49.579,105700.0
2014-05-30 09:55:00,59.53,59.55,59.52,59.53,117900.0,49.579,49.5957,49.5707,49.579,117900.0
2014-05-30 10:00:00,59.53,59.56,59.51,59.55,44900.0,49.579,49.604,49.5624,49.5957,44900.0
2014-05-30 10:05:00,59.55,59.55,59.52,59.53,25200.0,49.5957,49.5957,49.5707,49.579,25200.0
2014-05-30 10:10:00,59.53,59.54,59.51,59.53,37400.0,49.579,49.5874,49.5624,49.579,37400.0
2014-05-30 10:15:00,59.54,59.58,59.54,59.58,21000.0,49.5874,49.6207,49.5874,49.6207,21000.0
2014-05-30 10:20:00,59.57,59.58,59.56,59.56,29100.0,49.6123,49.6207,49.604,49.604,29100.0
2014-05-30 10:25:00,59.56,59.63,59.56,59.63,44100.0,49.604,49.6623,49.604,49.6623,44100.0
2014-05-30 10:30:00,59.63,59.66,59.63,59.63,31100.0,49.6623,49.6873,49.6623,49.6623,31100.0
2014-05-30 10:35:00,59.64,59.65,59.61,59.61,31700.0,49.6706,49.679,49.6457,49.6457,31700.0
2014-05-30 10:40:00,59.61,59.61,59.58,59.6,20900.0,49.6457,49.6457,49.6207,49.6373,20900.0
2014-05-30 10:45:00,59.6,59.61,59.6,59.6,9500.0,49.6373,49.6457,49.6373,49.6373,9500.0
2014-05-30 10:50:00,59.61,59.66,59.61,59.66,23400.0,49.6457,49.6873,49.6457,49.6873,23400.0
2014-05-30 10:55:00,59.66,59.68,59.65,59.68,5700.0,49.6873,49.704,49.679,49.704,5700.0
2014-05-30 11:00:00,59.68,59.71,59.68,59.7,20700.0,49.704,49.7289,49.704,49.7206,20700.0
2014-05-30 11:05:00,59.7,59.7,59.67,59.67,11600.0,49.7206,49.7206,49.6956,49.6956,11600.0
2014-05-30 11:10:00,59.68,59.7,59.68,59.69,10500.0,49.704,49.7206,49.704,49.7123,10500.0
2014-05-30 11:15:00,59.69,59.7,59.68,59.7,15700.0,49.7123,49.7206,49.704,49.7206,15700.0
2014-05-30 11:20:00,59.7,59.72,59.66,59.66,167200.0,49.7206,49.7373,49.6873,49.6873,167200.0
2014-05-30 11:25:00,59.65,59.65,59.62,59.64,24500.0,49.679,49.679,49.654,49.6706,24500.0
2014-05-30 11:30:00,59.63,59.66,59.63,59.65,17100.0,49.6623,49.6873,49.6623,49.679,17100.0
2014-05-30 11:35:00,59.65,59.65,59.64,59.64,6200.0,49.679,49.679,49.6706,49.6706,6200.0
2014-05-30 11:40:00,59.64,59.65,59.64,59.65,6800.0,49.6706,49.679,49.6706,49.679,6800.0
2014-05-30 11:45:00,59.64,59.66,59.64,59.66,6600.0,49.6706,49.6873,49.6706,49.6873,6600.0
2014-05-30 11:50:00,59.66,59.66,59.64,59.65,13300.0,49.6873,49.6873,49.6706,49.679,13300.0
2014-05-30 11:55:00,59.65,59.66,59.64,59.64,19300.0,49.679,49.6873,49.6706,49.6706,19300.0
2014-05-30 12:00:00,59.64,59.66,59.63,59.64,46000.0,49.6706,49.6873,49.6623,49.6706,46000.0
2014-05-30 12:05:00,59.64,59.64,59.59,59.59,10100.0,49.6706,49.6706,49.629,49.629,10100.0
2014-05-30 12:10:00,59.6,59.6,59.59,59.59,4500.0,49.6373,49.6373,49.629,49.629,4500.0
2014-05-30 12:15:00,59.59,59.63,59.58,59.63,11500.0,49.629,49.6623,49.6207,49.6623,11500.0
2014-05-30 12:20:00,59.63,59.64,59.6,59.6,13200.0,49.6623,49.6706,49.6373,49.6373,13200.0
2014-05-30 12:25:00,59.6,59.6,59.59,59.6,14000.0,49.6373,49.6373,49.629,49.6373,14000.0
2014-05-30 12:30:00,59.59,59.6,59.54,59.54,32900.0,49.629,49.6373,49.5874,49.5874,32900.0
2014-05-30 12:35:00,59.54,59.55,59.51,59.52,18500.0,49.5874,49.5957,49.5624,49.5707,18500.0
2014-05-30 12:40:00,59.52,59.55,59.5,59.55,44800.0,49.5707,49.5957,49.554,49.5957,44800.0
2014-05-30 12:45:00,59.55,59.56,59.53,59.56,45000.0,49.5957,49.604,49.579,49.604,45000.0
2014-05-30 12:50:00,59.55,59.56,59.52,59.52,54800.0,49.5957,49.604,49.5707,49.5707,54800.0
2014-05-30 12:55:00,59.52,59.53,59.51,59.52,13600.0,49.5707,49.579,49.5624,49.5707,13600.0
2014-05-30 13:00:00,59.53,59.55,59.5,59.54,18900.0,49.579,49.5957,49.554,49.5874,18900.0
2014-05-30 13:05:00,59.54,59.56,59.54,59.55,10300.0,49.5874,49.604,49.5874,49.5957,10300.0
2014-05-30 13:10:00,59.56,59.57,59.55,59.56,17100.0,49.604,49.6123,49.5957,49.604,17100.0
2014-05-30 13:15:00,59.56,59.56,59.53,59.53,10200.0,49.604,49.604,49.579,49.579,10200.0
2014-05-30 13:20:00,59.53,59.55,59.53,59.55,22800.0,49.579,49.5957,49.579,49.5957,22800.0
2014-05-30 13:25:00,59.54,59.56,59.54,59.55,19500.0,49.5874,49.604,49.5874,49.5957,19500.0
2014-05-30 13:30:00,59.55,59.55,59.51,59.53,41400.0,49.5957,49.5957,49.5624,49.579,41400.0
2014-05-30 13:35:00,59.53,59.54,59.51,59.51,55600.0,49.579,49.5874,49.5624,49.5624,55600.0
2014-05-30 13:40:00,59.52,59.54,59.5,59.5,125700.0,49.5707,49.5874,49.554,49.554,125700.0
2014-05-30 13:45:00,59.51,59.54,59.51,59.54,50500.0,49.5624,49.5874,49.5624,49.5874,50500.0
2014-05-30 13:50:00,59.54,59.58,59.54,59.58,5200.0,49.5874,49.6207,49.5874,49.6207,5200.0
2014-05-30 13:55:00,59.57,59.59,59.57,59.59,8900.0,49.6123,49.629,49.6123,49.629,8900.0
2014-05-30 14:00:00,59.6,59.6,59.57,59.58,16200.0,49.6373,49.6373,49.6123,49.6207,16200.0
2014-05-30 14:05:00,59.58,59.63,59.57,59.63,38800.0,49.6207,49.6623,49.6123,49.6623,38800.0
2014-05-30 14:10:00,59.63,59.65,59.62,59.63,25100.0,49.6623,49.679,49.654,49.6623,25100.0
2014-05-30 14:15:00,59.62,59.63,59.61,59.62,9700.0,49.654,49.6623,49.6457,49.654,9700.0
2014-05-30 14:20:00,59.62,59.64,59.61,59.62,36300.0,49.654,49.6706,49.6457,49.654,36300.0
2014-05-30 14:25:00,59.62,59.65,59.62,59.65,30200.0,49.654,49.679,49.654,49.679,30200.0
2014-05-30 14:30:00,59.65,59.65,59.61,59.63,72400.0,49.679,49.679,49.6457,49.6623,72400.0
2014-05-30 14:35:00,59.62,59.69,59.62,59.68,450000.0,49.654,49.7123,49.654,49.704,450000.0
2014-05-30 14:40:00,59.68,59.77,59.68,59.71,1614900.0,49.704,49.7789,49.704,49.7289,1614900.0
2014-05-30 14:45:00,59.71,59.8,59.7,59.8,449000.0,49.7289,49.8039,49.7206,49.8039,449000.0
2014-05-30 14:50:00,59.79,59.79,59.75,59.75,111100.0,49.7956,49.7956,49.7623,49.7623,111100.0
2014-05-30 14:55:00,59.75,59.75,59.69,59.69,28200.0,49.7623,49.7623,49.7123,49.7123,28200.0
2014-05-30 15:00:00,59.68,59.73,59.67,59.72,406300.0,49.704,49.7456,49.6956,49.7373,406300.0
2014-05-30 15:05:00,59.71,59.73,59.69,59.69,280100.0,49.7289,49.7456,49.7123,49.7123,280100.0
2014-05-30 15:10:00,59.69,59.73,59.69,59.73,92100.0,49.7123,49.7456,49.7123,49.7456,92100.0
2014-05-30 15:15:00,59.73,59.74,59.71,59.71,54700.0,49.7456,49.7539,49.7289,49.7289,54700.0
2014-05-30 15:20:00,59.72,59.74,59.7,59.71,39600.0,49.7373,49.7539,49.7206,49.7289,39600.0
2014-05-30 15:25:00,59.71,59.73,59.69,59.72,58800.0,49.7289,49.7456,49.7123,49.7373,58800.0
2014-05-30 15:30:00,59.72,59.73,59.72,59.73,36000.0,49.7373,49.7456,49.7373,49.7456,36000.0
2014-05-30 15:35:00,59.73,59.78,59.73,59.74,114400.0,49.7456,49.7872,49.7456,49.7539,114400.0
2014-05-30 15:40:00,59.74,59.77,59.72,59.76,100600.0,49.7539,49.7789,49.7373,49.7706,100600.0
2014-05-30 15:45:00,59.76,59.78,59.73,59.75,230600.0,49.7706,49.7872,49.7456,49.7623,230600.0
2014-05-30 15:50:00,59.75,59.77,59.74,59.76,154000.0,49.7623,49.7789,49.7539,49.7706,154000.0
2014-05-30 15:55:00,59.76,59.82,59.76,59.78,793100.0,49.7706,49.8206,49.7706,49.7872,793100.0
2014-06-02 09:30:00,59.74,59.94,59.74,59.86,104900.0,49.7539,49.9205,49.7539,49.8539,104900.0
2014-06-02 09:35:00,59.85,59.85,59.8,59.8,31900.0,49.8455,49.8455,49.8039,49.8039,31900.0
2014-06-02 09:40:00,59.8,59.81,59.76,59.76,80300.0,49.8039,49.8122,49.7706,49.7706,80300.0
2014-06-02 09:45:00,59.75,59.77,59.67,59.67,210900.0,49.7623,49.7789,49.6956,49.6956,210900.0
2014-06-02 09:50:00,59.68,59.72,59.65,59.67,65000.0,49.704,49.7373,49.679,49.6956,65000.0
2014-06-02 09:55:00,59.66,59.68,59.55,59.55,48200.0,49.6873,49.704,49.5957,49.5957,48200.0
2014-06-02 10:00:00,59.54,59.55,59.46,59.49,245900.0,49.5874,49.5957,49.5207,49.5457,245900.0
2014-06-02 10:05:00,59.49,59.51,59.42,59.43,93600.0,49.5457,49.5624,49.4874,49.4957,93600.0
2014-06-02 10:10:00,59.43,59.56,59.43,59.55,187300.0,49.4957,49.604,49.4957,49.5957,187300.0
2014-06-02 10:15:00,59.55,59.59,59.54,59.58,50600.0,49.5957,49.629,49.5874,49.6207,50600.0
2014-06-02 10:20:00,59.59,59.64,59.58,59.62,30700.0,49.629,49.6706,49.6207,49.654,30700.0
2014-06-02 10:25:00,59.62,59.68,59.6,59.68,22900.0,49.654,49.704,49.6373,49.704,22900.0
2014-06-02 10:30:00,59.68,59.68,59.64,59.66,34600.0,49.704,49.704,49.6706,49.6873,34600.0
2014-06-02 10:35:00,59.66,59.69,59.66,59.68,68900.0,49.6873,49.7123,49.6873,49.704,68900.0
2014-06-02 10:40:00,59.69,59.69,59.64,59.67,42000.0,49.7123,49.7123,49.6706,49.6956,42000.0
2014-06-02 10:45:00,59.68,59.68,59.61,59.61,23100.0,49.704,49.704,49.6457,49.6457,23100.0
2014-06-02 10:50:00,59.6,59.62,59.59,59.61,76800.0,49.6373,49.654,49.629,49.6457,76800.0
2014-06-02 10:55:00,59.61,59.63,59.56,59.63,179500.0,49.6457,49.6623,49.604,49.6623,179500.0
2014-06-02 11:00:00,59.63,59.67,59.62,59.67,19300.0,49.6623,49.6956,49.654,49.6956,19300.0
2014-06-02 11:05:00,59.66,59.73,59.66,59.71,31900.0,49.6873,49.7456,49.6873,49.7289,31900.0
2014-06-02 11:10:00,59.73,59.73,59.7,59.71,59100.0,49.7456,49.7456,49.7206,49.7289,59100.0
2014-06-02 11:15:00,59.7,59.72,59.69,59.71,50300.0,49.7206,49.7373,49.7123,49.7289,50300.0
2014-06-02 11:20:00,59.72,59.73,59.7,59.71,46900.0,49.7373,49.7456,49.7206,49.7289,46900.0
2014-06-02 11:25:00,59.72,59.8,59.72,59.8,67400.0,49.7373,49.8039,49.7373,49.8039,67400.0
2014-06-02 11:30:00,59.79,59.8,59.76,59.79,51200.0,49.7956,49.8039,49.7706,49.7956,51200.0
2014-06-02 11:35:00,59.78,59.79,59.76,59.77,11400.0,49.7872,49.7956,49.7706,49.7789,11400.0
2014-06-02 11:40:00,59.76,59.8,59.76,59.79,40800.0,49.7706,49.8039,49.7706,49.7956,40800.0
2014-06-02 11:45:00,59.79,59.8,59.77,59.78,34500.0,49.7956,49.8039,49.7789,49.7872,34500.0
2014-06-02 11:50:00,59.79,59.8,59.78,59.79,27900.0,49.7956,49.8039,49.7872,49.7956,27900.0
2014-06-02 11:55:00,59.79,59.8,59.75,59.76,43400.0,49.7956,49.8039,49.7623,49.7706,43400.0
2014-06-02 12:00:00,59.76,59.77,59.74,59.77,38100.0,49.7706,49.7789,49.7539,49.7789,38100.0
2014-06-02 12:05:00,59.76,59.78,59.75,59.78,11800.0,49.7706,49.7872,49.7623,49.7872,11800.0
2014-06-02 12:10:00,59.78,59.8,59.77,59.8,14600.0,49.7872,49.8039,49.7789,49.8039,14600.0
2014-06-02 12:15:00,59.8,59.8,59.74,59.75,17800.0,49.8039,49.8039,49.7539,49.7623,17800.0
2014-06-02 12:20:00,59.74,59.77,59.74,59.76,14200.0,49.7539,49.7789,49.7539,49.7706,14200.0
2014-06-02 12:25:00,59.76,59.76,59.74,59.75,9700.0,49.7706,49.7706,49.7539,49.7623,9700.0
2014-06-02 12:30:00,59.75,59.78,59.75,59.78,13100.0,49.7623,49.7872,49.7623,49.7872,13100.0
2014-06-02 12:35:00,59.78,59.78,59.76,59.78,24700.0,49.7872,49.7872,49.7706,49.7872,24700.0
2014-06-02 12:40:00,59.77,59.78,59.75,59.76,32200.0,49.7789,49.7872,49.7623,49.7706,32200.0
2014-06-02 12:45:00,59.76,59.76,59.75,59.76,33400.0,49.7706,49.7706,49.7623,49.7706,33400.0
2014-06-02 12:50:00,59.75,59.76,59.71,59.71,81200.0,49.7623,49.7706,49.7289,49.7289,81200.0
2014-06-02 12:55:00,59.71,59.72,59.7,59.7,11200.0,49.7289,49.7373,49.7206,49.7206,11200.0
2014-06-02 13:00:00,59.71,59.72,59.7,59.7,20500.0,49.7289,49.7373,49.7206,49.7206,20500.0
2014-06-02 13:05:00,59.71,59.71,59.67,59.68,14100.0,49.7289,49.7289,49.6956,49.704,14100.0
2014-06-02 13:10:00,59.68,59.7,59.66,59.68,30800.0,49.704,49.7206,49.6873,49.704,30800.0
2014-06-02 13:15:00,59.68,59.71,59.67,59.7,42000.0,49.704,49.7289,49.6956,49.7206,42000.0
2014-06-02 13:20:00,59.7,59.72,59.68,59.7,16000.0,49.7206,49.7373,49.704,49.7206,16000.0
2014-06-02 13:25:00,59.7,59.73,59.7,59.73,3900.0,49.7206,49.7456,49.7206,49.7456,3900.0
2014-06-02 13:30:00,59.73,59.74,59.7,59.74,32900.0,49.7456,49.7539,49.7206,49.7539,32900.0
2014-06-02 13:35:00,59.75,59.75,59.72,59.73,9100.0,49.7623,49.7623,49.7373,49.7456,9100.0
2014-06-02 13:40:00,59.73,59.75,59.71,59.71,11600.0,49.7456,49.7623,49.7289,49.7289,11600.0
2014-06-02 13:45:00,59.72,59.74,59.7,59.73,19200.0,49.7373,49.7539,49.7206,49.7456,19200.0
2014-06-02 13:50:00,59.74,59.77,59.74,59.74,9100.0,49.7539,49.7789,49.7539,49.7539,9100.0
2014-06-02 13:55:00,59.74,59.75,59.73,59.75,11700.0,49.7539,49.7623,49.7456,49.7623,11700.0
2014-06-02 14:00:00,59.76,59.8,59.75,59.8,9100.0,49.7706,49.8039,49.7623,49.8039,9100.0
2014-06-02 14:05:00,59.79,59.81,59.78,59.79,15100.0,49.7956,49.8122,49.7872,49.7956,15100.0
2014-06-02 14:10:00,59.79,59.82,59.78,59.8,23800.0,49.7956,49.8206,49.7872,49.8039,23800.0
2014-06-02 14:15:00,59.8,59.81,59.78,59.81,18300.0,49.8039,49.8122,49.7872,49.8122,18300.0
2014-06-02 14:20:00,59.82,59.85,59.81,59.83,21200.0,49.8206,49.8455,49.8122,49.8289,21200.0
2014-06-02 14:25:00,59.84,59.84,59.82,59.84,33400.0,49.8372,49.8372,49.8206,49.8372,33400.0
2014-06-02 14:30:00,59.85,59.85,59.82,59.82,10900.0,49.8455,49.8455,49.8206,49.8206,10900.0
2014-06-02 14:35:00,59.83,59.83,59.81,59.83,15400.0,49.8289,49.8289,49.8122,49.8289,15400.0
2014-06-02 14:40:00,59.82,59.83,59.8,59.81,14800.0,49.8206,49.8289,49.8039,49.8122,14800.0
2014-06-02 14:45:00,59.81,59.82,59.79,59.81,6600.0,49.8122,49.8206,49.7956,49.8122,6600.0
2014-06-02 14:50:00,59.8,59.82,59.8,59.81,11700.0,49.8039,49.8206,49.8039,49.8122,11700.0
2014-06-02 14:55:00,59.8,59.84,59.79,59.83,13600.0,49.8039,49.8372,49.7956,49.8289,13600.0
2014-06-02 15:00:00,59.84,59.84,59.81,59.82,21100.0,49.8372,49.8372,49.8122,49.8206,21100.0
2014-06-02 15:05:00,59.83,59.83,59.81,59.82,13200.0,49.8289,49.8289,49.8122,49.8206,13200.0
2014-06-02 15:10:00,59.83,59.83,59.77,59.78,27200.0,49.8289,49.8289,49.7789,49.7872,27200.0
2014-06-02 15:15:00,59.77,59.81,59.77,59.8,16300.0,49.7789,49.8122,49.7789,49.8039,16300.0
2014-06-02 15:20:00,59.81,59.82,59.8,59.82,16300.0,49.8122,49.8206,49.8039,49.8206,16300.0
2014-06-02 15:25:00,59.82,59.83,59.8,59.81,22900.0,49.8206,49.8289,49.8039,49.8122,22900.0
2014-06-02 15:30:00,59.81,59.85,59.81,59.84,34700.0,49.8122,49.8455,49.8122,49.8372,34700.0
2014-06-02 15:35:00,59.85,59.86,59.83,59.85,138000.0,49.8455,49.8539,49.8289,49.8455,138000.0
2014-06-02 15:40:00,59.86,59.89,59.85,59.88,256500.0,49.8539,49.8789,49.8455,49.8705,256500.0
2014-06-02 15:45:00,59.89,59.9,59.88,59.89,198700.0,49.8789,49.8872,49.8705,49.8789,198700.0
2014-06-02 15:50:00,59.89,59.9,59.86,59.88,87700.0,49.8789,49.8872,49.8539,49.8705,87700.0
2014-06-02 15:55:00,59.89,59.89,59.85,59.87,118300.0,49.8789,49.8789,49.8455,49.8622,118300.0
2014-06-03 09:30:00,59.73,59.79,59.61,59.78,81800.0,49.7456,49.7956,49.6457,49.7872,81800.0
2014-06-03 09:35:00,59.78,59.83,59.69,59.83,187500.0,49.7872,49.8289,49.7123,49.8289,187500.0
2014-06-03 09:40:00,59.83,59.83,59.77,59.82,51800.0,49.8289,49.8289,49.7789,49.8206,51800.0
2014-06-03 09:45:00,59.82,59.84,59.81,59.84,59800.0,49.8206,49.8372,49.8122,49.8372,59800.0
2014-06-03 09:50:00,59.83,59.85,59.82,59.83,76200.0,49.8289,49.8455,49.8206,49.8289,76200.0
2014-06-03 09:55:00,59.83,59.83,59.79,59.8,41600.0,49.8289,49.8289,49.7956,49.8039,41600.0
2014-06-03 10:00:00,59.8,59.83,59.8,59.83,34600.0,49.8039,49.8289,49.8039,49.8289,34600.0
2014-06-03 10:05:00,59.84,59.85,59.79,59.81,58100.0,49.8372,49.8455,49.7956,49.8122,58100.0
2014-06-03 10:10:00,59.81,59.83,59.8,59.83,35300.0,49.8122,49.8289,49.8039,49.8289,35300.0
2014-06-03 10:15:00,59.83,59.87,59.83,59.87,119300.0,49.8289,49.8622,49.8289,49.8622,119300.0
2014-06-03 10:20:00,59.87,59.9,59.86,59.9,44200.0,49.8622,49.8872,49.8539,49.8872,44200.0
2014-06-03 10:25:00,59.9,59.92,59.88,59.89,31600.0,49.8872,49.9038,49.8705,49.8789,31600.0
2014-06-03 10:30:00,59.89,59.92,59.89,59.89,39300.0,49.8789,49.9038,49.8789,49.8789,39300.0
2014-06-03 10:35:00,59.88,59.89,59.84,59.87,54100.0,49.8705,49.8789,49.8372,49.8622,54100.0
2014-06-03 10:40:00,59.87,59.89,59.83,59.83,52900.0,49.8622,49.8789,49.8289,49.8289,52900.0
2014-06-03 10:45:00,59.83,59.84,59.81,59.83,45900.0,49.8289,49.8372,49.8122,49.8289,45900.0
2014-06-03 10:50:00,59.83,59.84,59.76,59.77,105100.0,49.8289,49.8372,49.7706,49.7789,105100.0
2014-06-03 10:55:00,59.76,59.82,59.76,59.82,187400.0,49.7706,49.8206,49.7706,49.8206,187400.0
2014-06-03 11:00:00,59.82,59.83,59.8,59.82,24700.0,49.8206,49.8289,49.8039,49.8206,24700.0
2014-06-03 11:05:00,59.82,59.86,59.82,59.86,5400.0,49.8206,49.8539,49.8206,49.8539,5400.0
2014-06-03 11:10:00,59.86,59.88,59.86,59.87,6600.0,49.8539,49.8705,49.8539,49.8622,6600.0
2014-06-03 11:15:00,59.87,59.88,59.83,59.85,33800.0,49.8622,49.8705,49.8289,49.8455,33800.0
2014-06-03 11:20:00,59.84,59.86,59.82,59.85,16700.0,49.8372,49.8539,49.8206,49.8455,16700.0
2014-06-03 11:25:00,59.84,59.86,59.83,59.85,6800.0,49.8372,49.8539,49.8289,49.8455,6800.0
2014-06-03 11:30:00,59.85,59.87,59.83,59.86,36600.0,49.8455,49.8622,49.8289,49.8539,36600.0
2014-06-03 11:35:00,59.85,59.87,59.83,59.83,13300.0,49.8455,49.8622,49.8289,49.8289,13300.0
2014-06-03 11:40:00,59.83,59.83,59.77,59.8,36000.0,49.8289,49.8289,49.7789,49.8039,36000.0
2014-06-03 11:45:00,59.8,59.81,59.79,59.81,8600.0,49.8039,49.8122,49.7956,49.8122,8600.0
2014-06-03 11:50:00,59.82,59.86,59.81,59.84,18000.0,49.8206,49.8539,49.8122,49.8372,18000.0
2014-06-03 11:55:00,59.85,59.86,59.84,59.85,6400.0,49.8455,49.8539,49.8372,49.8455,6400.0
2014-06-03 12:00:00,59.86,59.9,59.86,59.89,16100.0,49.8539,49.8872,49.8539,49.8789,16100.0
2014-06-03 12:05:00,59.88,59.88,59.85,59.85,8800.0,49.8705,49.8705,49.8455,49.8455,8800.0
2014-06-03 12:10:00,59.85,59.9,59.84,59.9,11100.0,49.8455,49.8872,49.8372,49.8872,11100.0
2014-06-03 12:15:00,59.91,59.91,59.89,59.91,12300.0,49.8955,49.8955,49.8789,49.8955,12300.0
2014-06-03 12:20:00,59.91,59.93,59.91,59.91,10300.0,49.8955,49.9122,49.8955,49.8955,10300.0
2014-06-03 12:25:00,59.91,59.92,59.9,59.92,18600.0,49.8955,49.9038,49.8872,49.9038,18600.0
2014-06-03 12:30:00,59.92,59.92,59.91,59.92,3000.0,49.9038,49.9038,49.8955,49.9038,3000.0
2014-06-03 12:35:00,59.91,59.93,59.91,59.92,5000.0,49.8955,49.9122,49.8955,49.9038,5000.0
2014-06-03 12:40:00,59.92,59.93,59.92,59.92,9000.0,49.9038,49.9122,49.9038,49.9038,9000.0
2014-06-03 12:45:00,59.92,59.92,59.9,59.9,5800.0,49.9038,49.9038,49.8872,49.8872,5800.0
2014-06-03 12:50:00,59.91,59.91,59.88,59.89,12100.0,49.8955,49.8955,49.8705,49.8789,12100.0
2014-06-03 12:55:00,59.88,59.89,59.88,59.88,800.0,49.8705,49.8789,49.8705,49.8705,800.0
2014-06-03 13:00:00,59.89,59.89,59.87,59.88,13400.0,49.8789,49.8789,49.8622,49.8705,13400.0
2014-06-03 13:05:00,59.88,59.91,59.88,59.89,10500.0,49.8705,49.8955,49.8705,49.8789,10500.0
2014-06-03 13:10:00,59.89,59.92,59.88,59.91,30100.0,49.8789,49.9038,49.8705,49.8955,30100.0
2014-06-03 13:15:00,59.92,59.92,59.88,59.88,17700.0,49.9038,49.9038,49.8705,49.8705,17700.0
2014-06-03 13:20:00,59.89,59.9,59.88,59.89,2900.0,49.8789,49.8872,49.8705,49.8789,2900.0
2014-06-03 13:25:00,59.9,59.92,59.89,59.92,5800.0,49.8872,49.9038,49.8789,49.9038,5800.0
2014-06-03 13:30:00,59.92,59.92,59.89,59.91,6600.0,49.9038,49.9038,49.8789,49.8955,6600.0
2014-06-03 13:35:00,59.91,59.91,59.89,59.9,10400.0,49.8955,49.8955,49.8789,49.8872,10400.0
2014-06-03 13:40:00,59.9,59.92,59.9,59.92,7400.0,49.8872,49.9038,49.8872,49.9038,7400.0
2014-06-03 13:45:00,59.92,59.93,59.91,59.92,6600.0,49.9038,49.9122,49.8955,49.9038,6600.0
2014-06-03 13:50:00,59.91,59.94,59.91,59.93,10400.0,49.8955,49.9205,49.8955,49.9122,10400.0
2014-06-03 13:55:00,59.93,59.94,59.92,59.93,2800.0,49.9122,49.9205,49.9038,49.9122,2800.0
2014-06-03 14:00:00,59.94,59.96,59.93,59.95,13200.0,49.9205,49.9372,49.9122,49.9288,13200.0
2014-06-03 14:05:00,59.95,59.96,59.95,59.96,6000.0,49.9288,49.9372,49.9288,49.9372,6000.0
2014-06-03 14:10:00,59.95,59.96,59.92,59.92,41400.0,49.9288,49.9372,49.9038,49.9038,41400.0
2014-06-03 14:15:00,59.93,59.96,59.93,59.96,11600.0,49.9122,49.9372,49.9122,49.9372,11600.0
2014-06-03 14:20:00,59.96,59.98,59.95,59.96,32800.0,49.9372,49.9538,49.9288,49.9372,32800.0
2014-06-03 14:25:00,59.96,59.98,59.96,59.98,12600.0,49.9372,49.9538,49.9372,49.9538,12600.0
2014-06-03 14:30:00,59.97,59.97,59.95,59.96,37200.0,49.9455,49.9455,49.9288,49.9372,37200.0
2014-06-03 14:35:00,59.96,59.98,59.95,59.97,30700.0,49.9372,49.9538,49.9288,49.9455,30700.0
2014-06-03 14:40:00,59.96,60.0,59.96,60.0,16700.0,49.9372,49.9705,49.9372,49.9705,16700.0
2014-06-03 14:45:00,60.0,60.0,59.98,59.98,20300.0,49.9705,49.9705,49.9538,49.9538,20300.0
2014-06-03 14:50:00,59.98,60.0,59.97,59.99,47000.0,49.9538,49.9705,49.9455,49.9621,47000.0
2014-06-03 14:55:00,59.99,59.99,59.97,59.98,12900.0,49.9621,49.9621,49.9455,49.9538,12900.0
2014-06-03 15:00:00,59.98,59.98,59.94,59.95,242500.0,49.9538,49.9538,49.9205,49.9288,242500.0
2014-06-03 15:05:00,59.95,59.97,59.94,59.96,16700.0,49.9288,49.9455,49.9205,49.9372,16700.0
2014-06-03 15:10:00,59.96,59.97,59.95,59.95,30200.0,49.9372,49.9455,49.9288,49.9288,30200.0
2014-06-03 15:15:00,59.96,59.98,59.95,59.98,56100.0,49.9372,49.9538,49.9288,49.9538,56100.0
2014-06-03 15:20:00,59.98,59.98,59.97,59.97,27300.0,49.9538,49.9538,49.9455,49.9455,27300.0
2014-06-03 15:25:00,59.98,60.01,59.97,60.01,32300.0,49.9538,49.9788,49.9455,49.9788,32300.0
2014-06-03 15:30:00,60.01,60.02,59.99,60.0,18400.0,49.9788,49.9871,49.9621,49.9705,18400.0
2014-06-03 15:35:00,59.99,60.0,59.98,60.0,23800.0,49.9621,49.9705,49.9538,49.9705,23800.0
2014-06-03 15:40:00,60.0,60.01,59.99,60.0,19500.0,49.9705,49.9788,49.9621,49.9705,19500.0
2014-06-03 15:45:00,59.99,60.01,59.98,59.99,117600.0,49.9621,49.9788,49.9538,49.9621,117600.0
2014-06-03 15:50:00,59.99,60.0,59.98,60.0,65400.0,49.9621,49.9705,49.9538,49.9705,65400.0
2014-06-03 15:55:00,59.99,60.0,59.97,59.98,188100.0,49.9621,49.9705,49.9455,49.9538,188100.0
2014-06-04 09:30:00,59.93,59.98,59.83,59.87,144200.0,49.9122,49.9538,49.8289,49.8622,144200.0
2014-06-04 09:35:00,59.87,59.88,59.81,59.84,166800.0,49.8622,49.8705,49.8122,49.8372,166800.0
2014-06-04 09:40:00,59.84,59.85,59.78,59.8,110700.0,49.8372,49.8455,49.7872,49.8039,110700.0
2014-06-04 09:45:00,59.81,59.93,59.8,59.93,106400.0,49.8122,49.9122,49.8039,49.9122,106400.0
2014-06-04 09:50:00,59.92,59.97,59.92,59.95,58500.0,49.9038,49.9455,49.9038,49.9288,58500.0
2014-06-04 09:55:00,59.95,59.98,59.93,59.93,39800.0,49.9288,49.9538,49.9122,49.9122,39800.0
2014-06-04 10:00:00,59.94,60.0,59.93,59.97,132200.0,49.9205,49.9705,49.9122,49.9455,132200.0
2014-06-04 10:05:00,59.97,59.98,59.91,59.91,46400.0,49.9455,49.9538,49.8955,49.8955,46400.0
2014-06-04 10:10:00,59.92,59.95,59.91,59.93,26200.0,49.9038,49.9288,49.8955,49.9122,26200.0
2014-06-04 10:15:00,59.94,59.94,59.89,59.92,78300.0,49.9205,49.9205,49.8789,49.9038,78300.0
2014-06-04 10:20:00,59.93,59.96,59.89,59.9,32300.0,49.9122,49.9372,49.8789,49.8872,32300.0
2014-06-04 10:25:00,59.91,59.93,59.9,59.9,15700.0,49.8955,49.9122,49.8872,49.8872,15700.0
2014-06-04 10:30:00,59.91,59.91,59.88,59.9,33700.0,49.8955,49.8955,49.8705,49.8872,33700.0
2014-06-04 10:35:00,59.89,59.93,59.88,59.93,12400.0,49.8789,49.9122,49.8705,49.9122,12400.0
2014-06-04 10:40:00,59.93,59.95,59.92,59.94,6400.0,49.9122,49.9288,49.9038,49.9205,6400.0
2014-06-04 10:45:00,59.94,59.95,59.92,59.92,17700.0,49.9205,49.9288,49.9038,49.9038,17700.0
2014-06-04 10:50:00,59.93,59.98,59.93,59.98,8900.0,49.9122,49.9538,49.9122,49.9538,8900.0
2014-06-04 10:55:00,59.98,60.0,59.96,60.0,12200.0,49.9538,49.9705,49.9372,49.9705,12200.0
2014-06-04 11:00:00,60.0,60.04,59.99,60.03,240200.0,49.9705,50.0038,49.9621,49.9955,240200.0
2014-06-04 11:05:00,60.02,60.05,60.02,60.05,16100.0,49.9871,50.0121,49.9871,50.0121,16100.0
2014-06-04 11:10:00,60.04,60.05,60.03,60.04,20400.0,50.0038,50.0121,49.9955,50.0038,20400.0
2014-06-04 11:15:00,60.04,60.04,60.02,60.03,13000.0,50.0038,50.0038,49.9871,49.9955,13000.0
2014-06-04 11:20:00,60.03,60.08,60.03,60.08,18700.0,49.9955,50.0371,49.9955,50.0371,18700.0
2014-06-04 11:25:00,60.08,60.08,60.06,60.07,19400.0,50.0371,50.0371,50.0204,50.0288,19400.0
2014-06-04 11:30:00,60.07,60.08,60.05,60.07,20800.0,50.0288,50.0371,50.0121,50.0288,20800.0
2014-06-04 11:35:00,60.06,60.07,60.05,60.05,10800.0,50.0204,50.0288,50.0121,50.0121,10800.0
2014-06-04 11:40:00,60.05,60.06,60.03,60.03,16300.0,50.0121,50.0204,49.9955,49.9955,16300.0
2014-06-04 11:45:00,60.03,60.04,60.0,60.02,32900.0,49.9955,50.0038,49.9705,49.9871,32900.0
2014-06-04 11:50:00,60.01,60.02,60.0,60.0,18100.0,49.9788,49.9871,49.9705,49.9705,18100.0
2014-06-04 11:55:00,60.0,60.01,59.99,60.01,9200.0,49.9705,49.9788,49.9621,49.9788,9200.0
2014-06-04 12:00:00,60.01,60.03,60.01,60.03,9400.0,49.9788,49.9955,49.9788,49.9955,9400.0
2014-06-04 12:05:00,60.03,60.04,60.02,60.02,5500.0,49.9955,50.0038,49.9871,49.9871,5500.0
2014-06-04 12:10:00,60.02,60.04,60.02,60.04,12100.0,49.9871,50.0038,49.9871,50.0038,12100.0
2014-06-04 12:15:00,60.04,60.04,60.0,60.0,9100.0,50.0038,50.0038,49.9705,49.9705,9100.0
2014-06-04 12:20:00,60.0,60.02,60.0,60.01,10500.0,49.9705,49.9871,49.9705,49.9788,10500.0
2014-06-04 12:25:00,60.02,60.02,60.0,60.02,17900.0,49.9871,49.9871,49.9705,49.9871,17900.0
2014-06-04 12:30:00,60.01,60.02,60.0,60.01,6700.0,49.9788,49.9871,49.9705,49.9788,6700.0
2014-06-04 12:35:00,60.01,60.02,60.01,60.01,10800.0,49.9788,49.9871,49.9788,49.9788,10800.0
2014-06-04 12:40:00,60.01,60.02,60.0,60.02,8700.0,49.9788,49.9871,49.9705,49.9871,8700.0
2014-06-04 12:45:00,60.02,60.03,60.01,60.03,3300.0,49.9871,49.9955,49.9788,49.9955,3300.0
2014-06-04 12:50:00,60.02,60.04,60.01,60.03,43400.0,49.9871,50.0038,49.9788,49.9955,43400.0
2014-06-04 12:55:00,60.03,60.03,60.01,60.02,7300.0,49.9955,49.9955,49.9788,49.9871,7300.0
2014-06-04 13:00:00,60.02,60.04,60.02,60.04,27100.0,49.9871,50.0038,49.9871,50.0038,27100.0
2014-06-04 13:05:00,60.05,60.05,60.04,60.04,11800.0,50.0121,50.0121,50.0038,50.0038,11800.0
2014-06-04 13:10:00,60.03,60.03,60.02,60.02,11400.0,49.9955,49.9955,49.9871,49.9871,11400.0
2014-06-04 13:15:00,60.02,60.04,60.01,60.01,76000.0,49.9871,50.0038,49.9788,49.9788,76000.0
2014-06-04 13:20:00,60.01,60.01,59.99,59.99,211300.0,49.9788,49.9788,49.9621,49.9621,211300.0
2014-06-04 13:25:00,59.99,60.01,59.98,60.0,179300.0,49.9621,49.9788,49.9538,49.9705,179300.0
2014-06-04 13:30:00,60.0,60.0,59.98,59.98,29900.0,49.9705,49.9705,49.9538,49.9538,29900.0
2014-06-04 13:35:00,59.99,60.01,59.98,60.0,21300.0,49.9621,49.9788,49.9538,49.9705,21300.0
2014-06-04 13:40:00,60.0,60.02,59.99,60.02,61500.0,49.9705,49.9871,49.9621,49.9871,61500.0
2014-06-04 13:45:00,60.03,60.03,60.01,60.01,15600.0,49.9955,49.9955,49.9788,49.9788,15600.0
2014-06-04 13:50:00,60.02,60.02,60.0,60.02,12800.0,49.9871,49.9871,49.9705,49.9871,12800.0
2014-06-04 13:55:00,60.01,60.06,60.01,60.06,10900.0,49.9788,50.0204,49.9788,50.0204,10900.0
2014-06-04 14:00:00,60.06,60.1,60.06,60.08,67800.0,50.0204,50.0538,50.0204,50.0371,67800.0
2014-06-04 14:05:00,60.06,60.08,60.05,60.07,18000.0,50.0204,50.0371,50.0121,50.0288,18000.0
2014-06-04 14:10:00,60.07,60.13,60.07,60.11,26900.0,50.0288,50.0787,50.0288,50.0621,26900.0
2014-06-04 14:15:00,60.11,60.11,60.08,60.09,25100.0,50.0621,50.0621,50.0371,50.0454,25100.0
2014-06-04 14:20:00,60.09,60.09,60.04,60.06,18700.0,50.0454,50.0454,50.0038,50.0204,18700.0
2014-06-04 14:25:00,60.05,60.07,60.04,60.07,28900.0,50.0121,50.0288,50.0038,50.0288,28900.0
2014-06-04 14:30:00,60.07,60.08,60.04,60.06,24900.0,50.0288,50.0371,50.0038,50.0204,24900.0
2014-06-04 14:35:00,60.06,60.09,60.05,60.08,44300.0,50.0204,50.0454,50.0121,50.0371,44300.0
2014-06-04 14:40:00,60.08,60.1,60.06,60.07,23800.0,50.0371,50.0538,50.0204,50.0288,23800.0
2014-06-04 14:45:00,60.06,60.07,60.04,60.05,21000.0,50.0204,50.0288,50.0038,50.0121,21000.0
2014-06-04 14:50:00,60.05,60.05,60.02,60.04,60400.0,50.0121,50.0121,49.9871,50.0038,60400.0
2014-06-04 14:55:00,60.03,60.07,60.03,60.07,39900.0,49.9955,50.0288,49.9955,50.0288,39900.0
2014-06-04 15:00:00,60.06,60.07,60.05,60.07,30600.0,50.0204,50.0288,50.0121,50.0288,30600.0
2014-06-04 15:05:00,60.07,60.09,60.07,60.08,27400.0,50.0288,50.0454,50.0288,50.0371,27400.0
2014-06-04 15:10:00,60.08,60.1,60.08,60.09,39800.0,50.0371,50.0538,50.0371,50.0454,39800.0
2014-06-04 15:15:00,60.08,60.1,60.07,60.08,44200.0,50.0371,50.0538,50.0288,50.0371,44200.0
2014-06-04 15:20:00,60.07,60.08,60.06,60.08,46900.0,50.0288,50.0371,50.0204,50.0371,46900.0
2014-06-04 15:25:00,60.08,60.1,60.08,60.1,17100.0,50.0371,50.0538,50.0371,50.0538,17100.0
2014-06-04 15:30:00,60.11,60.11,60.09,60.09,11900.0,50.0621,50.0621,50.0454,50.0454,11900.0
2014-06-04 15:35:00,60.09,60.12,60.09,60.12,50400.0,50.0454,50.0704,50.0454,50.0704,50400.0
2014-06-04 15:40:00,60.11,60.12,60.1,60.11,19900.0,50.0621,50.0704,50.0538,50.0621,19900.0
2014-06-04 15:45:00,60.11,60.12,60.09,60.1,33200.0,50.0621,50.0704,50.0454,50.0538,33200.0
2014-06-04 15:50:00,60.1,60.14,60.1,60.14,30500.0,50.0538,50.0871,50.0538,50.0871,30500.0
2014-06-04 15:55:00,60.14,60.15,60.12,60.13,260800.0,50.0871,50.0954,50.0704,50.0787,260800.0
2014-06-05 09:30:00,60.22,60.23,60.03,60.06,116100.0,50.1537,50.162,49.9955,50.0204,116100.0
2014-06-05 09:35:00,60.06,60.08,59.99,60.02,82000.0,50.0204,50.0371,49.9621,49.9871,82000.0
2014-06-05 09:40:00,60.0,60.02,59.95,59.99,76900.0,49.9705,49.9871,49.9288,49.9621,76900.0
2014-06-05 09:45:00,59.97,60.04,59.96,60.01,129600.0,49.9455,50.0038,49.9372,49.9788,129600.0
2014-06-05 09:50:00,60.01,60.04,59.97,59.97,111900.0,49.9788,50.0038,49.9455,49.9455,111900.0
2014-06-05 09:55:00,59.97,60.0,59.9,59.99,64100.0,49.9455,49.9705,49.8872,49.9621,64100.0
2014-06-05 10:00:00,59.99,60.02,59.95,59.95,53500.0,49.9621,49.9871,49.9288,49.9288,53500.0
2014-06-05 10:05:00,59.96,60.0,59.94,59.95,62900.0,49.9372,49.9705,49.9205,49.9288,62900.0
2014-06-05 10:10:00,59.95,59.95,59.87,59.88,133600.0,49.9288,49.9288,49.8622,49.8705,133600.0
2014-06-05 10:15:00,59.88,59.88,59.79,59.85,191100.0,49.8705,49.8705,49.7956,49.8455,191100.0
2014-06-05 10:20:00,59.85,59.91,59.85,59.88,64600.0,49.8455,49.8955,49.8455,49.8705,64600.0
2014-06-05 10:25:00,59.88,59.97,59.88,59.97,40100.0,49.8705,49.9455,49.8705,49.9455,40100.0
2014-06-05 10:30:00,59.97,59.98,59.94,59.96,58900.0,49.9455,49.9538,49.9205,49.9372,58900.0
2014-06-05 10:35:00,59.95,59.96,59.93,59.95,275700.0,49.9288,49.9372,49.9122,49.9288,275700.0
2014-06-05 10:40:00,59.95,60.02,59.95,60.0,72000.0,49.9288,49.9871,49.9288,49.9705,72000.0
2014-06-05 10:45:00,60.0,60.01,59.95,59.96,62100.0,49.9705,49.9788,49.9288,49.9372,62100.0
2014-06-05 10:50:00,59.96,59.98,59.94,59.95,26500.0,49.9372,49.9538,49.9205,49.9288,26500.0
2014-06-05 10:55:00,59.96,60.02,59.94,60.02,27200.0,49.9372,49.9871,49.9205,49.9871,27200.0
2014-06-05 11:00:00,60.01,60.05,60.01,60.04,46800.0,49.9788,50.0121,49.9788,50.0038,46800.0
2014-06-05 11:05:00,60.05,60.08,60.04,60.06,29200.0,50.0121,50.0371,50.0038,50.0204,29200.0
2014-06-05 11:10:00,60.06,60.1,60.06,60.08,59500.0,50.0204,50.0538,50.0204,50.0371,59500.0
2014-06-05 11:15:00,60.09,60.12,60.08,60.12,25300.0,50.0454,50.0704,50.0371,50.0704,25300.0
2014-06-05 11:20:00,60.13,60.13,60.1,60.13,23800.0,50.0787,50.0787,50.0538,50.0787,23800.0
2014-06-05 11:25:00,60.12,60.13,60.1,60.1,25500.0,50.0704,50.0787,50.0538,50.0538,25500.0
2014-06-05 11:30:00,60.1,60.17,60.09,60.16,45000.0,50.0538,50.112,50.0454,50.1037,45000.0
2014-06-05 11:35:00,60.16,60.17,60.15,60.16,23300.0,50.1037,50.112,50.0954,50.1037,23300.0
2014-06-05 11:40:00,60.16,60.18,60.15,60.16,21000.0,50.1037,50.1204,50.0954,50.1037,21000.0
2014-06-05 11:45:00,60.15,60.22,60.15,60.18,84300.0,50.0954,50.1537,50.0954,50.1204,84300.0
2014-06-05 11:50:00,60.18,60.22,60.17,60.21,52100.0,50.1204,50.1537,50.112,50.1454,52100.0
2014-06-05 11:55:00,60.22,60.25,60.21,60.24,36000.0,50.1537,50.1787,50.1454,50.1703,36000.0
2014-06-05 12:00:00,60.24,60.33,60.24,60.33,104100.0,50.1703,50.2453,50.1703,50.2453,104100.0
2014-06-05 12:05:00,60.33,60.33,60.3,60.31,64100.0,50.2453,50.2453,50.2203,50.2286,64100.0
2014-06-05 12:10:00,60.32,60.33,60.29,60.31,26900.0,50.237,50.2453,50.212,50.2286,26900.0
2014-06-05 12:15:00,60.32,60.32,60.3,60.3,22700.0,50.237,50.237,50.2203,50.2203,22700.0
2014-06-05 12:20:00,60.31,60.36,60.31,60.35,21400.0,50.2286,50.2703,50.2286,50.262,21400.0
2014-06-05 12:25:00,60.35,60.35,60.32,60.34,18900.0,50.262,50.262,50.237,50.2536,18900.0
2014-06-05 12:30:00,60.34,60.36,60.34,60.34,26200.0,50.2536,50.2703,50.2536,50.2536,26200.0
2014-06-05 12:35:00,60.35,60.4,60.35,60.37,51500.0,50.262,50.3036,50.262,50.2786,51500.0
2014-06-05 12:40:00,60.37,60.41,60.37,60.4,16300.0,50.2786,50.3119,50.2786,50.3036,16300.0
2014-06-05 12:45:00,60.4,60.4,60.36,60.37,49100.0,50.3036,50.3036,50.2703,50.2786,49100.0
2014-06-05 12:50:00,60.37,60.38,60.34,60.35,37800.0,50.2786,50.2869,50.2536,50.262,37800.0
2014-06-05 12:55:00,60.35,60.35,60.34,60.35,9600.0,50.262,50.262,50.2536,50.262,9600.0
2014-06-05 13:00:00,60.34,60.35,60.33,60.34,20100.0,50.2536,50.262,50.2453,50.2536,20100.0
2014-06-05 13:05:00,60.34,60.37,60.32,60.33,26800.0,50.2536,50.2786,50.237,50.2453,26800.0
2014-06-05 13:10:00,60.33,60.33,60.32,60.32,25800.0,50.2453,50.2453,50.237,50.237,25800.0
2014-06-05 13:15:00,60.32,60.33,60.29,60.3,54400.0,50.237,50.2453,50.212,50.2203,54400.0
2014-06-05 13:20:00,60.3,60.3,60.26,60.26,37900.0,50.2203,50.2203,50.187,50.187,37900.0
2014-06-05 13:25:00,60.26,60.28,60.25,60.27,33200.0,50.187,50.2037,50.1787,50.1953,33200.0
2014-06-05 13:30:00,60.28,60.29,60.27,60.28,43900.0,50.2037,50.212,50.1953,50.2037,43900.0
2014-06-05 13:35:00,60.27,60.27,60.23,60.24,16400.0,50.1953,50.1953,50.162,50.1703,16400.0
2014-06-05 13:40:00,60.24,60.24,60.21,60.21,18200.0,50.1703,50.1703,50.1454,50.1454,18200.0
2014-06-05 13:45:00,60.22,60.23,60.21,60.22,20200.0,50.1537,50.162,50.1454,50.1537,20200.0
2014-06-05 13:50:00,60.22,60.24,60.21,60.23,22900.0,50.1537,50.1703,50.1454,50.162,22900.0
2014-06-05 13:55:00,60.23,60.28,60.23,60.27,13800.0,50.162,50.2037,50.162,50.1953,13800.0
2014-06-05 14:00:00,60.27,60.29,60.26,60.28,15500.0,50.1953,50.212,50.187,50.2037,15500.0
2014-06-05 14:05:00,60.28,60.29,60.27,60.29,21700.0,50.2037,50.212,50.1953,50.212,21700.0
2014-06-05 14:10:00,60.28,60.3,60.28,60.29,34300.0,50.2037,50.2203,50.2037,50.212,34300.0
2014-06-05 14:15:00,60.29,60.3,60.29,60.3,16400.0,50.212,50.2203,50.212,50.2203,16400.0
2014-06-05 14:20:00,60.29,60.33,60.29,60.33,48900.0,50.212,50.2453,50.212,50.2453,48900.0
2014-06-05 14:25:00,60.33,60.34,60.3,60.32,41500.0,50.2453,50.2536,50.2203,50.237,41500.0
2014-06-05 14:30:00,60.32,60.33,60.31,60.32,20600.0,50.237,50.2453,50.2286,50.237,20600.0
2014-06-05 14:35:00,60.32,60.33,60.29,60.3,40500.0,50.237,50.2453,50.212,50.2203,40500.0
2014-06-05 14:40:00,60.3,60.32,60.29,60.31,27000.0,50.2203,50.237,50.212,50.2286,27000.0
2014-06-05 14:45:00,60.32,60.32,60.3,60.31,26100.0,50.237,50.237,50.2203,50.2286,26100.0
2014-06-05 14:50:00,60.31,60.32,60.29,60.29,39100.0,50.2286,50.237,50.212,50.212,39100.0
2014-06-05 14:55:00,60.3,60.3,60.27,60.27,95600.0,50.2203,50.2203,50.1953,50.1953,95600.0
2014-06-05 15:00:00,60.27,60.3,60.27,60.29,28800.0,50.1953,50.2203,50.1953,50.212,28800.0
2014-06-05 15:05:00,60.29,60.31,60.27,60.27,27700.0,50.212,50.2286,50.1953,50.1953,27700.0
2014-06-05 15:10:00,60.27,60.28,60.25,60.25,28800.0,50.1953,50.2037,50.1787,50.1787,28800.0
2014-06-05 15:15:00,60.25,60.26,60.23,60.25,24400.0,50.1787,50.187,50.162,50.1787,24400.0
2014-06-05 15:20:00,60.25,60.26,60.22,60.22,35900.0,50.1787,50.187,50.1537,50.1537,35900.0
2014-06-05 15:25:00,60.22,60.22,60.19,60.21,34300.0,50.1537,50.1537,50.1287,50.1454,34300.0
2014-06-05 15:30:00,60.2,60.22,60.2,60.22,8500.0,50.137,50.1537,50.137,50.1537,8500.0
2014-06-05 15:35:00,60.21,60.23,60.21,60.23,16000.0,50.1454,50.162,50.1454,50.162,16000.0
2014-06-05 15:40:00,60.23,60.23,60.22,60.22,28900.0,50.162,50.162,50.1537,50.1537,28900.0
2014-06-05 15:45:00,60.22,60.25,60.22,60.23,29200.0,50.1537,50.1787,50.1537,50.162,29200.0
2014-06-05 15:50:00,60.22,60.25,60.22,60.24,44700.0,50.1537,50.1787,50.1537,50.1703,44700.0
2014-06-05 15:55:00,60.25,60.26,60.22,60.22,117600.0,50.1787,50.187,50.1537,50.1537,117600.0
2014-06-06 09:30:00,60.27,60.4,60.23,60.28,181200.0,50.1953,50.3036,50.162,50.2037,181200.0
2014-06-06 09:35:00,60.26,60.27,60.13,60.2,101100.0,50.187,50.1953,50.0787,50.137,101100.0
2014-06-06 09:40:00,60.21,60.27,60.21,60.24,88500.0,50.1454,50.1953,50.1454,50.1703,88500.0
2014-06-06 09:45:00,60.24,60.25,60.18,60.25,40700.0,50.1703,50.1787,50.1204,50.1787,40700.0
2014-06-06 09:50:00,60.26,60.27,60.23,60.24,52800.0,50.187,50.1953,50.162,50.1703,52800.0
2014-06-06 09:55:00,60.24,60.29,60.2,60.28,25700.0,50.1703,50.212,50.137,50.2037,25700.0
2014-06-06 10:00:00,60.28,60.28,60.25,60.26,36800.0,50.2037,50.2037,50.1787,50.187,36800.0
2014-06-06 10:05:00,60.25,60.27,60.24,60.27,40600.0,50.1787,50.1953,50.1703,50.1953,40600.0
2014-06-06 10:10:00,60.25,60.25,60.19,60.19,13700.0,50.1787,50.1787,50.1287,50.1287,13700.0
2014-06-06 10:15:00,60.2,60.21,60.17,60.17,49800.0,50.137,50.1454,50.112,50.112,49800.0
2014-06-06 10:20:00,60.17,60.19,60.12,60.14,85400.0,50.112,50.1287,50.0704,50.0871,85400.0
2014-06-06 10:25:00,60.15,60.17,60.15,60.16,147700.0,50.0954,50.112,50.0954,50.1037,147700.0
2014-06-06 10:30:00,60.17,60.18,60.15,60.16,29100.0,50.112,50.1204,50.0954,50.1037,29100.0
2014-06-06 10:35:00,60.16,60.17,60.12,60.13,28300.0,50.1037,50.112,50.0704,50.0787,28300.0
2014-06-06 10:40:00,60.13,60.13,60.1,60.1,36300.0,50.0787,50.0787,50.0538,50.0538,36300.0
2014-06-06 10:45:00,60.11,60.12,60.04,60.06,457000.0,50.0621,50.0704,50.0038,50.0204,457000.0
2014-06-06 10:50:00,60.06,60.09,60.05,60.08,61100.0,50.0204,50.0454,50.0121,50.0371,61100.0
2014-06-06 10:55:00,60.08,60.09,60.07,60.09,18900.0,50.0371,50.0454,50.0288,50.0454,18900.0
2014-06-06 11:00:00,60.09,60.11,60.08,60.09,19300.0,50.0454,50.0621,50.0371,50.0454,19300.0
2014-06-06 11:05:00,60.09,60.14,60.09,60.13,70600.0,50.0454,50.0871,50.0454,50.0787,70600.0
2014-06-06 11:10:00,60.14,60.16,60.12,60.12,145800.0,50.0871,50.1037,50.0704,50.0704,145800.0
2014-06-06 11:15:00,60.11,60.13,60.1,60.1,7900.0,50.0621,50.0787,50.0538,50.0538,7900.0
2014-06-06 11:20:00,60.1,60.1,60.08,60.09,61600.0,50.0538,50.0538,50.0371,50.0454,61600.0
2014-06-06 11:25:00,60.09,60.1,60.08,60.1,17800.0,50.0454,50.0538,50.0371,50.0538,17800.0
2014-06-06 11:30:00,60.1,60.11,60.08,60.09,13300.0,50.0538,50.0621,50.0371,50.0454,13300.0
2014-06-06 11:35:00,60.09,60.11,60.09,60.11,12400.0,50.0454,50.0621,50.0454,50.0621,12400.0
2014-06-06 11:40:00,60.12,60.13,60.1,60.13,12200.0,50.0704,50.0787,50.0538,50.0787,12200.0
2014-06-06 11:45:00,60.13,60.14,60.12,60.13,11600.0,50.0787,50.0871,50.0704,50.0787,11600.0
2014-06-06 11:50:00,60.14,60.15,60.13,60.13,8900.0,50.0871,50.0954,50.0787,50.0787,8900.0
2014-06-06 11:55:00,60.13,60.14,60.11,60.12,7700.0,50.0787,50.0871,50.0621,50.0704,7700.0
2014-06-06 12:00:00,60.11,60.12,60.11,60.11,8500.0,50.0621,50.0704,50.0621,50.0621,8500.0
2014-06-06 12:05:00,60.11,60.12,60.09,60.1,13200.0,50.0621,50.0704,50.0454,50.0538,13200.0
2014-06-06 12:10:00,60.1,60.11,60.08,60.08,11300.0,50.0538,50.0621,50.0371,50.0371,11300.0
2014-06-06 12:15:00,60.09,60.09,60.08,60.09,14300.0,50.0454,50.0454,50.0371,50.0454,14300.0
2014-06-06 12:20:00,60.09,60.1,60.05,60.06,13900.0,50.0454,50.0538,50.0121,50.0204,13900.0
2014-06-06 12:25:00,60.06,60.07,60.05,60.06,13500.0,50.0204,50.0288,50.0121,50.0204,13500.0
2014-06-06 12:30:00,60.07,60.11,60.07,60.1,25100.0,50.0288,50.0621,50.0288,50.0538,25100.0
2014-06-06 12:35:00,60.11,60.13,60.11,60.12,18300.0,50.0621,50.0787,50.0621,50.0704,18300.0
2014-06-06 12:40:00,60.12,60.15,60.1,60.15,32600.0,50.0704,50.0954,50.0538,50.0954,32600.0
2014-06-06 12:45:00,60.15,60.15,60.12,60.13,17800.0,50.0954,50.0954,50.0704,50.0787,17800.0
2014-06-06 12:50:00,60.13,60.14,60.13,60.14,5400.0,50.0787,50.0871,50.0787,50.0871,5400.0
2014-06-06 12:55:00,60.13,60.15,60.12,60.12,19900.0,50.0787,50.0954,50.0704,50.0704,19900.0
2014-06-06 13:00:00,60.13,60.13,60.11,60.12,24400.0,50.0787,50.0787,50.0621,50.0704,24400.0
2014-06-06 13:05:00,60.12,60.12,60.11,60.11,8100.0,50.0704,50.0704,50.0621,50.0621,8100.0
2014-06-06 13:10:00,60.11,60.12,60.1,60.1,9900.0,50.0621,50.0704,50.0538,50.0538,9900.0
2014-06-06 13:15:00,60.11,60.14,60.1,60.11,39700.0,50.0621,50.0871,50.0538,50.0621,39700.0
2014-06-06 13:20:00,60.1,60.12,60.1,60.12,22500.0,50.0538,50.0704,50.0538,50.0704,22500.0
2014-06-06 13:25:00,60.11,60.11,60.09,60.09,23000.0,50.0621,50.0621,50.0454,50.0454,23000.0
2014-06-06 13:30:00,60.1,60.11,60.07,60.08,28800.0,50.0538,50.0621,50.0288,50.0371,28800.0
2014-06-06 13:35:00,60.07,60.09,60.06,60.09,20300.0,50.0288,50.0454,50.0204,50.0454,20300.0
2014-06-06 13:40:00,60.09,60.09,60.07,60.07,21100.0,50.0454,50.0454,50.0288,50.0288,21100.0
2014-06-06 13:45:00,60.07,60.14,60.07,60.14,39800.0,50.0288,50.0871,50.0288,50.0871,39800.0
2014-06-06 13:50:00,60.13,60.13,60.1,60.12,33000.0,50.0787,50.0787,50.0538,50.0704,33000.0
2014-06-06 13:55:00,60.12,60.12,60.1,60.11,78900.0,50.0704,50.0704,50.0538,50.0621,78900.0
2014-06-06 14:00:00,60.11,60.12,60.1,60.11,102100.0,50.0621,50.0704,50.0538,50.0621,102100.0
2014-06-06 14:05:00,60.11,60.12,60.1,60.11,18300.0,50.0621,50.0704,50.0538,50.0621,18300.0
2014-06-06 14:10:00,60.11,60.13,60.11,60.13,44600.0,50.0621,50.0787,50.0621,50.0787,44600.0
2014-06-06 14:15:00,60.13,60.13,60.1,60.11,31200.0,50.0787,50.0787,50.0538,50.0621,31200.0
2014-06-06 14:20:00,60.11,60.12,60.11,60.11,20600.0,50.0621,50.0704,50.0621,50.0621,20600.0
2014-06-06 14:25:00,60.11,60.12,60.11,60.11,52900.0,50.0621,50.0704,50.0621,50.0621,52900.0
2014-06-06 14:30:00,60.11,60.11,60.08,60.09,75900.0,50.0621,50.0621,50.0371,50.0454,75900.0
2014-06-06 14:35:00,60.09,60.1,60.08,60.09,45100.0,50.0454,50.0538,50.0371,50.0454,45100.0
2014-06-06 14:40:00,60.09,60.09,60.07,60.08,17700.0,50.0454,50.0454,50.0288,50.0371,17700.0
2014-06-06 14:45:00,60.08,60.09,60.07,60.07,21000.0,50.0371,50.0454,50.0288,50.0288,21000.0
2014-06-06 14:50:00,60.08,60.08,60.06,60.06,38100.0,50.0371,50.0371,50.0204,50.0204,38100.0
2014-06-06 14:55:00,60.06,60.09,60.06,60.08,46300.0,50.0204,50.0454,50.0204,50.0371,46300.0
2014-06-06 15:00:00,60.08,60.08,60.07,60.07,49700.0,50.0371,50.0371,50.0288,50.0288,49700.0
2014-06-06 15:05:00,60.07,60.08,60.06,60.07,32000.0,50.0288,50.0371,50.0204,50.0288,32000.0
2014-06-06 15:10:00,60.07,60.09,60.07,60.09,49800.0,50.0288,50.0454,50.0288,50.0454,49800.0
2014-06-06 15:15:00,60.09,60.11,60.08,60.11,40500.0,50.0454,50.0621,50.0371,50.0621,40500.0
2014-06-06 15:20:00,60.11,60.12,60.09,60.11,82300.0,50.0621,50.0704,50.0454,50.0621,82300.0
2014-06-06 15:25:00,60.1,60.13,60.1,60.13,37000.0,50.0538,50.0787,50.0538,50.0787,37000.0
2014-06-06 15:30:00,60.13,60.13,60.09,60.1,20500.0,50.0787,50.0787,50.0454,50.0538,20500.0
2014-06-06 15:35:00,60.1,60.11,60.08,60.08,43300.0,50.0538,50.0621,50.0371,50.0371,43300.0
2014-06-06 15:40:00,60.08,60.09,60.05,60.07,68300.0,50.0371,50.0454,50.0121,50.0288,68300.0
2014-06-06 15:45:00,60.07,60.1,60.07,60.1,81900.0,50.0288,50.0538,50.0288,50.0538,81900.0
2014-06-06 15:50:00,60.11,60.12,60.08,60.08,65200.0,50.0621,50.0704,50.0371,50.0371,65200.0
2014-06-06 15:55:00,60.08,60.16,60.08,60.16,187900.0,50.0371,50.1037,50.0371,50.1037,187900.0
2014-06-09 09:30:00,60.11,60.16,59.96,59.96,121400.0,50.0621,50.1037,49.9372,49.9372,121400.0
2014-06-09 09:35:00,59.95,59.97,59.9,59.96,217300.0,49.9288,49.9455,49.8872,49.9372,217300.0
2014-06-09 09:40:00,59.97,59.97,59.88,59.9,166800.0,49.9455,49.9455,49.8705,49.8872,166800.0
2014-06-09 09:45:00,59.9,59.96,59.86,59.89,56100.0,49.8872,49.9372,49.8539,49.8789,56100.0
2014-06-09 09:50:00,59.89,59.93,59.81,59.83,395800.0,49.8789,49.9122,49.8122,49.8289,395800.0
2014-06-09 09:55:00,59.84,59.88,59.81,59.87,55100.0,49.8372,49.8705,49.8122,49.8622,55100.0
2014-06-09 10:00:00,59.88,59.91,59.87,59.9,108100.0,49.8705,49.8955,49.8622,49.8872,108100.0
2014-06-09 10:05:00,59.89,59.99,59.89,59.99,40700.0,49.8789,49.9621,49.8789,49.9621,40700.0
2014-06-09 10:10:00,59.99,60.0,59.92,59.93,65800.0,49.9621,49.9705,49.9038,49.9122,65800.0
2014-06-09 10:15:00,59.93,59.94,59.89,59.89,22000.0,49.9122,49.9205,49.8789,49.8789,22000.0
2014-06-09 10:20:00,59.89,59.93,59.89,59.89,16400.0,49.8789,49.9122,49.8789,49.8789,16400.0
2014-06-09 10:25:00,59.9,59.96,59.89,59.9,379000.0,49.8872,49.9372,49.8789,49.8872,379000.0
2014-06-09 10:30:00,59.91,59.94,59.91,59.92,80800.0,49.8955,49.9205,49.8955,49.9038,80800.0
2014-06-09 10:35:00,59.92,59.94,59.89,59.9,74500.0,49.9038,49.9205,49.8789,49.8872,74500.0
2014-06-09 10:40:00,59.9,59.91,59.88,59.88,91800.0,49.8872,49.8955,49.8705,49.8705,91800.0
2014-06-09 10:45:00,59.89,59.94,59.88,59.94,32700.0,49.8789,49.9205,49.8705,49.9205,32700.0
2014-06-09 10:50:00,59.94,59.95,59.92,59.93,11400.0,49.9205,49.9288,49.9038,49.9122,11400.0
2014-06-09 10:55:00,59.93,59.94,59.9,59.9,55800.0,49.9122,49.9205,49.8872,49.8872,55800.0
2014-06-09 11:00:00,59.9,59.91,59.89,59.9,49400.0,49.8872,49.8955,49.8789,49.8872,49400.0
2014-06-09 11:05:00,59.9,59.9,59.87,59.89,32000.0,49.8872,49.8872,49.8622,49.8789,32000.0
2014-06-09 11:10:00,59.89,59.9,59.86,59.87,16400.0,49.8789,49.8872,49.8539,49.8622,16400.0
2014-06-09 11:15:00,59.87,59.93,59.86,59.93,22600.0,49.8622,49.9122,49.8539,49.9122,22600.0
2014-06-09 11:20:00,59.94,59.94,59.91,59.91,29900.0,49.9205,49.9205,49.8955,49.8955,29900.0
2014-06-09 11:25:00,59.92,59.93,59.9,59.92,28700.0,49.9038,49.9122,49.8872,49.9038,28700.0
2014-06-09 11:30:00,59.93,59.95,59.92,59.94,16200.0,49.9122,49.9288,49.9038,49.9205,16200.0
2014-06-09 11:35:00,59.93,59.96,59.93,59.94,10600.0,49.9122,49.9372,49.9122,49.9205,10600.0
2014-06-09 11:40:00,59.93,59.94,59.91,59.94,38200.0,49.9122,49.9205,49.8955,49.9205,38200.0
2014-06-09 11:45:00,59.94,59.97,59.94,59.96,58100.0,49.9205,49.9455,49.9205,49.9372,58100.0
2014-06-09 11:50:00,59.97,59.97,59.95,59.95,13300.0,49.9455,49.9455,49.9288,49.9288,13300.0
2014-06-09 11:55:00,59.96,59.97,59.95,59.96,24100.0,49.9372,49.9455,49.9288,49.9372,24100.0
2014-06-09 12:00:00,59.97,59.98,59.96,59.98,34800.0,49.9455,49.9538,49.9372,49.9538,34800.0
2014-06-09 12:05:00,59.98,59.98,59.97,59.98,23000.0,49.9538,49.9538,49.9455,49.9538,23000.0
2014-06-09 12:10:00,59.98,59.99,59.97,59.97,43400.0,49.9538,49.9621,49.9455,49.9455,43400.0
2014-06-09 12:15:00,59.97,59.97,59.96,59.97,33400.0,49.9455,49.9455,49.9372,49.9455,33400.0
2014-06-09 12:20:00,59.97,59.98,59.95,59.98,30100.0,49.9455,49.9538,49.9288,49.9538,30100.0
2014-06-09 12:25:00,59.97,59.97,59.93,59.93,62400.0,49.9455,49.9455,49.9122,49.9122,62400.0
2014-06-09 12:30:00,59.93,59.95,59.93,59.93,27200.0,49.9122,49.9288,49.9122,49.9122,27200.0
2014-06-09 12:35:00,59.94,59.95,59.94,59.94,5800.0,49.9205,49.9288,49.9205,49.9205,5800.0
2014-06-09 12:40:00,59.94,59.96,59.93,59.93,8700.0,49.9205,49.9372,49.9122,49.9122,8700.0
2014-06-09 12:45:00,59.94,59.94,59.93,59.93,56900.0,49.9205,49.9205,49.9122,49.9122,56900.0
2014-06-09 12:50:00,59.93,59.94,59.93,59.94,4400.0,49.9122,49.9205,49.9122,49.9205,4400.0
2014-06-09 12:55:00,59.94,59.94,59.92,59.92,4400.0,49.9205,49.9205,49.9038,49.9038,4400.0
2014-06-09 13:00:00,59.93,59.94,59.92,59.93,6400.0,49.9122,49.9205,49.9038,49.9122,6400.0
2014-06-09 13:05:00,59.93,59.95,59.93,59.95,25800.0,49.9122,49.9288,49.9122,49.9288,25800.0
2014-06-09 13:10:00,59.94,59.96,59.94,59.95,13200.0,49.9205,49.9372,49.9205,49.9288,13200.0
2014-06-09 13:15:00,59.95,59.95,59.94,59.94,6800.0,49.9288,49.9288,49.9205,49.9205,6800.0
2014-06-09 13:20:00,59.94,59.94,59.89,59.9,10300.0,49.9205,49.9205,49.8789,49.8872,10300.0
2014-06-09 13:25:00,59.9,59.9,59.89,59.9,31000.0,49.8872,49.8872,49.8789,49.8872,31000.0
2014-06-09 13:30:00,59.9,59.91,59.89,59.9,12800.0,49.8872,49.8955,49.8789,49.8872,12800.0
2014-06-09 13:35:00,59.9,59.93,59.9,59.93,46700.0,49.8872,49.9122,49.8872,49.9122,46700.0
2014-06-09 13:40:00,59.93,59.93,59.9,59.91,61900.0,49.9122,49.9122,49.8872,49.8955,61900.0
2014-06-09 13:45:00,59.91,59.91,59.87,59.88,48200.0,49.8955,49.8955,49.8622,49.8705,48200.0
2014-06-09 13:50:00,59.88,59.89,59.86,59.87,48600.0,49.8705,49.8789,49.8539,49.8622,48600.0
2014-06-09 13:55:00,59.87,59.88,59.86,59.87,29600.0,49.8622,49.8705,49.8539,49.8622,29600.0
2014-06-09 14:00:00,59.86,59.87,59.84,59.85,31100.0,49.8539,49.8622,49.8372,49.8455,31100.0
2014-06-09 14:05:00,59.85,59.86,59.81,59.82,56600.0,49.8455,49.8539,49.8122,49.8206,56600.0
2014-06-09 14:10:00,59.82,59.82,59.75,59.75,72400.0,49.8206,49.8206,49.7623,49.7623,72400.0
2014-06-09 14:15:00,59.74,59.78,59.74,59.76,28500.0,49.7539,49.7872,49.7539,49.7706,28500.0
2014-06-09 14:20:00,59.76,59.77,59.73,59.73,17300.0,49.7706,49.7789,49.7456,49.7456,17300.0
2014-06-09 14:25:00,59.73,59.76,59.73,59.75,44200.0,49.7456,49.7706,49.7456,49.7623,44200.0
2014-06-09 14:30:00,59.75,59.78,59.74,59.74,46500.0,49.7623,49.7872,49.7539,49.7539,46500.0
2014-06-09 14:35:00,59.75,59.79,59.75,59.79,73800.0,49.7623,49.7956,49.7623,49.7956,73800.0
2014-06-09 14:40:00,59.78,59.8,59.78,59.79,51100.0,49.7872,49.8039,49.7872,49.7956,51100.0
2014-06-09 14:45:00,59.8,59.8,59.78,59.79,28700.0,49.8039,49.8039,49.7872,49.7956,28700.0
2014-06-09 14:50:00,59.79,59.8,59.78,59.79,28500.0,49.7956,49.8039,49.7872,49.7956,28500.0
2014-06-09 14:55:00,59.79,59.81,59.78,59.79,62800.0,49.7956,49.8122,49.7872,49.7956,62800.0
2014-06-09 15:00:00,59.79,59.81,59.79,59.81,21600.0,49.7956,49.8122,49.7956,49.8122,21600.0
2014-06-09 15:05:00,59.81,59.81,59.8,59.81,26400.0,49.8122,49.8122,49.8039,49.8122,26400.0
2014-06-09 15:10:00,59.81,59.81,59.79,59.79,50600.0,49.8122,49.8122,49.7956,49.7956,50600.0
2014-06-09 15:15:00,59.8,59.83,59.79,59.82,53500.0,49.8039,49.8289,49.7956,49.8206,53500.0
2014-06-09 15:20:00,59.82,59.85,59.82,59.84,55200.0,49.8206,49.8455,49.8206,49.8372,55200.0
2014-06-09 15:25:00,59.84,59.87,59.82,59.84,60800.0,49.8372,49.8622,49.8206,49.8372,60800.0
2014-06-09 15:30:00,59.84,59.85,59.82,59.82,47700.0,49.8372,49.8455,49.8206,49.8206,47700.0
2014-06-09 15:35:00,59.81,59.82,59.79,59.79,37100.0,49.8122,49.8206,49.7956,49.7956,37100.0
2014-06-09 15:40:00,59.79,59.81,59.78,59.8,71900.0,49.7956,49.8122,49.7872,49.8039,71900.0
2014-06-09 15:45:00,59.8,59.82,59.8,59.81,101000.0,49.8039,49.8206,49.8039,49.8122,101000.0
2014-06-09 15:50:00,59.82,59.85,59.81,59.85,174700.0,49.8206,49.8455,49.8122,49.8455,174700.0
2014-06-09 15:55:00,59.85,59.88,59.83,59.87,185100.0,49.8455,49.8705,49.8289,49.8622,185100.0
2014-06-10 09:30:00,59.86,59.9,59.76,59.86,87700.0,49.8539,49.8872,49.7706,49.8539,87700.0
2014-06-10 09:35:00,59.87,59.96,59.87,59.89,61800.0,49.8622,49.9372,49.8622,49.8789,61800.0
2014-06-10 09:40:00,59.9,59.93,59.86,59.89,38900.0,49.8872,49.9122,49.8539,49.8789,38900.0
2014-06-10 09:45:00,59.89,59.89,59.82,59.82,152100.0,49.8789,49.8789,49.8206,49.8206,152100.0
2014-06-10 09:50:00,59.82,59.84,59.8,59.82,28400.0,49.8206,49.8372,49.8039,49.8206,28400.0
2014-06-10 09:55:00,59.81,59.81,59.67,59.67,49200.0,49.8122,49.8122,49.6956,49.6956,49200.0
2014-06-10 10:00:00,59.65,59.67,59.56,59.57,223400.0,49.679,49.6956,49.604,49.6123,223400.0
2014-06-10 10:05:00,59.57,59.58,59.46,59.53,454600.0,49.6123,49.6207,49.5207,49.579,454600.0
2014-06-10 10:10:00,59.54,59.6,59.54,59.59,45800.0,49.5874,49.6373,49.5874,49.629,45800.0
2014-06-10 10:15:00,59.6,59.62,59.58,59.59,32000.0,49.6373,49.654,49.6207,49.629,32000.0
2014-06-10 10:20:00,59.6,59.7,59.6,59.7,52000.0,49.6373,49.7206,49.6373,49.7206,52000.0
2014-06-10 10:25:00,59.7,59.73,59.69,59.73,113100.0,49.7206,49.7456,49.7123,49.7456,113100.0
2014-06-10 10:30:00,59.74,59.74,59.69,59.69,70900.0,49.7539,49.7539,49.7123,49.7123,70900.0
2014-06-10 10:35:00,59.69,59.69,59.63,59.66,35200.0,49.7123,49.7123,49.6623,49.6873,35200.0
2014-06-10 10:40:00,59.66,59.68,59.66,59.67,16400.0,49.6873,49.704,49.6873,49.6956,16400.0
2014-06-10 10:45:00,59.67,59.69,59.66,59.67,26400.0,49.6956,49.7123,49.6873,49.6956,26400.0
2014-06-10 10:50:00,59.67,59.73,59.67,59.72,18600.0,49.6956,49.7456,49.6956,49.7373,18600.0
2014-06-10 10:55:00,59.71,59.75,59.71,59.75,20600.0,49.7289,49.7623,49.7289,49.7623,20600.0
2014-06-10 11:00:00,59.75,59.76,59.74,59.75,12700.0,49.7623,49.7706,49.7539,49.7623,12700.0
2014-06-10 11:05:00,59.75,59.79,59.75,59.79,18500.0,49.7623,49.7956,49.7623,49.7956,18500.0
2014-06-10 11:10:00,59.79,59.82,59.79,59.82,14600.0,49.7956,49.8206,49.7956,49.8206,14600.0
2014-06-10 11:15:00,59.82,59.82,59.79,59.81,29000.0,49.8206,49.8206,49.7956,49.8122,29000.0
2014-06-10 11:20:00,59.8,59.81,59.79,59.8,14100.0,49.8039,49.8122,49.7956,49.8039,14100.0
2014-06-10 11:25:00,59.8,59.83,59.8,59.82,18700.0,49.8039,49.8289,49.8039,49.8206,18700.0
2014-06-10 11:30:00,59.82,59.85,59.82,59.83,28000.0,49.8206,49.8455,49.8206,49.8289,28000.0
2014-06-10 11:35:00,59.84,59.84,59.81,59.81,18600.0,49.8372,49.8372,49.8122,49.8122,18600.0
2014-06-10 11:40:00,59.82,59.84,59.8,59.84,13800.0,49.8206,49.8372,49.8039,49.8372,13800.0
2014-06-10 11:45:00,59.84,59.85,59.81,59.83,13000.0,49.8372,49.8455,49.8122,49.8289,13000.0
2014-06-10 11:50:00,59.82,59.82,59.78,59.78,8600.0,49.8206,49.8206,49.7872,49.7872,8600.0
2014-06-10 11:55:00,59.78,59.79,59.77,59.78,22200.0,49.7872,49.7956,49.7789,49.7872,22200.0
2014-06-10 12:00:00,59.79,59.79,59.72,59.72,21300.0,49.7956,49.7956,49.7373,49.7373,21300.0
2014-06-10 12:05:00,59.72,59.73,59.7,59.7,11600.0,49.7373,49.7456,49.7206,49.7206,11600.0
2014-06-10 12:10:00,59.71,59.73,59.7,59.72,9500.0,49.7289,49.7456,49.7206,49.7373,9500.0
2014-06-10 12:15:00,59.73,59.76,59.72,59.75,13100.0,49.7456,49.7706,49.7373,49.7623,13100.0
2014-06-10 12:20:00,59.76,59.76,59.74,59.75,10200.0,49.7706,49.7706,49.7539,49.7623,10200.0
2014-06-10 12:25:00,59.75,59.77,59.74,59.76,18100.0,49.7623,49.7789,49.7539,49.7706,18100.0
2014-06-10 12:30:00,59.77,59.77,59.74,59.75,17100.0,49.7789,49.7789,49.7539,49.7623,17100.0
2014-06-10 12:35:00,59.75,59.76,59.73,59.74,10600.0,49.7623,49.7706,49.7456,49.7539,10600.0
2014-06-10 12:40:00,59.74,59.78,59.73,59.77,9100.0,49.7539,49.7872,49.7456,49.7789,9100.0
2014-06-10 12:45:00,59.77,59.77,59.75,59.76,14100.0,49.7789,49.7789,49.7623,49.7706,14100.0
2014-06-10 12:50:00,59.77,59.77,59.75,59.76,49600.0,49.7789,49.7789,49.7623,49.7706,49600.0
2014-06-10 12:55:00,59.76,59.78,59.75,59.78,19700.0,49.7706,49.7872,49.7623,49.7872,19700.0
2014-06-10 13:00:00,59.78,59.78,59.77,59.77,9900.0,49.7872,49.7872,49.7789,49.7789,9900.0
2014-06-10 13:05:00,59.77,59.78,59.75,59.78,20000.0,49.7789,49.7872,49.7623,49.7872,20000.0
2014-06-10 13:10:00,59.78,59.8,59.78,59.79,17300.0,49.7872,49.8039,49.7872,49.7956,17300.0
2014-06-10 13:15:00,59.78,59.79,59.77,59.79,15600.0,49.7872,49.7956,49.7789,49.7956,15600.0
2014-06-10 13:20:00,59.79,59.81,59.79,59.8,8800.0,49.7956,49.8122,49.7956,49.8039,8800.0
2014-06-10 13:25:00,59.79,59.82,59.79,59.82,17600.0,49.7956,49.8206,49.7956,49.8206,17600.0
2014-06-10 13:30:00,59.82,59.84,59.82,59.82,7600.0,49.8206,49.8372,49.8206,49.8206,7600.0
2014-06-10 13:35:00,59.83,59.83,59.8,59.83,18100.0,49.8289,49.8289,49.8039,49.8289,18100.0
2014-06-10 13:40:00,59.83,59.84,59.81,59.82,8200.0,49.8289,49.8372,49.8122,49.8206,8200.0
2014-06-10 13:45:00,59.81,59.85,59.81,59.85,15600.0,49.8122,49.8455,49.8122,49.8455,15600.0
2014-06-10 13:50:00,59.85,59.85,59.84,59.85,7000.0,49.8455,49.8455,49.8372,49.8455,7000.0
2014-06-10 13:55:00,59.85,59.88,59.85,59.87,172300.0,49.8455,49.8705,49.8455,49.8622,172300.0
2014-06-10 14:00:00,59.87,59.88,59.86,59.87,68600.0,49.8622,49.8705,49.8539,49.8622,68600.0
2014-06-10 14:05:00,59.88,59.89,59.86,59.89,15200.0,49.8705,49.8789,49.8539,49.8789,15200.0
2014-06-10 14:10:00,59.89,59.89,59.87,59.89,10200.0,49.8789,49.8789,49.8622,49.8789,10200.0
2014-06-10 14:15:00,59.88,59.89,59.85,59.87,404900.0,49.8705,49.8789,49.8455,49.8622,404900.0
2014-06-10 14:20:00,59.88,59.9,59.88,59.88,33800.0,49.8705,49.8872,49.8705,49.8705,33800.0
2014-06-10 14:25:00,59.88,59.91,59.88,59.9,19400.0,49.8705,49.8955,49.8705,49.8872,19400.0
2014-06-10 14:30:00,59.9,59.9,59.88,59.89,16000.0,49.8872,49.8872,49.8705,49.8789,16000.0
2014-06-10 14:35:00,59.89,59.89,59.86,59.87,19100.0,49.8789,49.8789,49.8539,49.8622,19100.0
2014-06-10 14:40:00,59.87,59.87,59.86,59.86,171500.0,49.8622,49.8622,49.8539,49.8539,171500.0
2014-06-10 14:45:00,59.87,59.88,59.86,59.87,121100.0,49.8622,49.8705,49.8539,49.8622,121100.0
2014-06-10 14:50:00,59.87,59.87,59.86,59.87,8500.0,49.8622,49.8622,49.8539,49.8622,8500.0
2014-06-10 14:55:00,59.87,59.89,59.86,59.88,18900.0,49.8622,49.8789,49.8539,49.8705,18900.0
2014-06-10 15:00:00,59.88,59.91,59.88,59.91,16900.0,49.8705,49.8955,49.8705,49.8955,16900.0
2014-06-10 15:05:00,59.91,59.94,59.89,59.93,359300.0,49.8955,49.9205,49.8789,49.9122,359300.0
2014-06-10 15:10:00,59.93,59.94,59.92,59.93,152700.0,49.9122,49.9205,49.9038,49.9122,152700.0
2014-06-10 15:15:00,59.94,59.94,59.92,59.94,21800.0,49.9205,49.9205,49.9038,49.9205,21800.0
2014-06-10 15:20:00,59.95,59.97,59.94,59.97,34100.0,49.9288,49.9455,49.9205,49.9455,34100.0
2014-06-10 15:25:00,59.96,59.96,59.94,59.95,18800.0,49.9372,49.9372,49.9205,49.9288,18800.0
2014-06-10 15:30:00,59.95,59.97,59.94,59.95,27700.0,49.9288,49.9455,49.9205,49.9288,27700.0
2014-06-10 15:35:00,59.95,59.96,59.94,59.94,88100.0,49.9288,49.9372,49.9205,49.9205,88100.0
2014-06-10 15:40:00,59.94,59.95,59.93,59.93,21900.0,49.9205,49.9288,49.9122,49.9122,21900.0
2014-06-10 15:45:00,59.94,59.98,59.93,59.98,1088000.0,49.9205,49.9538,49.9122,49.9538,1088000.0
2014-06-10 15:50:00,59.98,60.01,59.97,60.0,361500.0,49.9538,49.9788,49.9455,49.9705,361500.0
2014-06-10 15:55:00,60.0,60.02,59.98,60.02,271800.0,49.9705,49.9871,49.9538,49.9871,271800.0
2014-06-11 09:30:00,59.8,59.88,59.77,59.84,90200.0,49.8039,49.8705,49.7789,49.8372,90200.0
2014-06-11 09:35:00,59.84,59.92,59.84,59.89,86400.0,49.8372,49.9038,49.8372,49.8789,86400.0
2014-06-11 09:40:00,59.89,59.91,59.84,59.89,75300.0,49.8789,49.8955,49.8372,49.8789,75300.0
2014-06-11 09:45:00,59.9,59.92,59.89,59.91,124200.0,49.8872,49.9038,49.8789,49.8955,124200.0
2014-06-11 09:50:00,59.91,59.93,59.89,59.91,71500.0,49.8955,49.9122,49.8789,49.8955,71500.0
2014-06-11 09:55:00,59.91,59.91,59.8,59.82,86300.0,49.8955,49.8955,49.8039,49.8206,86300.0
2014-06-11 10:00:00,59.81,59.86,59.8,59.86,84100.0,49.8122,49.8539,49.8039,49.8539,84100.0
2014-06-11 10:05:00,59.87,59.9,59.87,59.88,33100.0,49.8622,49.8872,49.8622,49.8705,33100.0
2014-06-11 10:10:00,59.87,59.88,59.85,59.87,42400.0,49.8622,49.8705,49.8455,49.8622,42400.0
2014-06-11 10:15:00,59.87,59.91,59.87,59.91,20000.0,49.8622,49.8955,49.8622,49.8955,20000.0
2014-06-11 10:20:00,59.92,59.97,59.92,59.96,26900.0,49.9038,49.9455,49.9038,49.9372,26900.0
2014-06-11 10:25:00,59.96,59.97,59.93,59.95,35400.0,49.9372,49.9455,49.9122,49.9288,35400.0
2014-06-11 10:30:00,59.95,59.95,59.89,59.9,27600.0,49.9288,49.9288,49.8789,49.8872,27600.0
2014-06-11 10:35:00,59.9,59.94,59.89,59.94,44500.0,49.8872,49.9205,49.8789,49.9205,44500.0
2014-06-11 10:40:00,59.93,59.97,59.93,59.96,23000.0,49.9122,49.9455,49.9122,49.9372,23000.0
2014-06-11 10:45:00,59.96,59.98,59.96,59.98,33600.0,49.9372,49.9538,49.9372,49.9538,33600.0
2014-06-11 10:50:00,59.98,59.99,59.96,59.99,19300.0,49.9538,49.9621,49.9372,49.9621,19300.0
2014-06-11 10:55:00,59.99,60.01,59.98,60.0,22300.0,49.9621,49.9788,49.9538,49.9705,22300.0
2014-06-11 11:00:00,59.99,60.06,59.99,60.05,24800.0,49.9621,50.0204,49.9621,50.0121,24800.0
2014-06-11 11:05:00,60.05,60.05,60.0,60.0,17000.0,50.0121,50.0121,49.9705,49.9705,17000.0
2014-06-11 11:10:00,60.0,60.03,60.0,60.0,16600.0,49.9705,49.9955,49.9705,49.9705,16600.0
2014-06-11 11:15:00,59.99,60.0,59.96,59.97,13100.0,49.9621,49.9705,49.9372,49.9455,13100.0
2014-06-11 11:20:00,59.98,60.01,59.97,60.01,14000.0,49.9538,49.9788,49.9455,49.9788,14000.0
2014-06-11 11:25:00,60.01,60.01,59.99,59.99,15000.0,49.9788,49.9788,49.9621,49.9621,15000.0
2014-06-11 11:30:00,59.99,60.03,59.98,60.02,10400.0,49.9621,49.9955,49.9538,49.9871,10400.0
2014-06-11 11:35:00,60.01,60.05,60.01,60.04,20700.0,49.9788,50.0121,49.9788,50.0038,20700.0
2014-06-11 11:40:00,60.04,60.04,59.99,60.0,13500.0,50.0038,50.0038,49.9621,49.9705,13500.0
2014-06-11 11:45:00,59.99,60.0,59.98,59.98,16600.0,49.9621,49.9705,49.9538,49.9538,16600.0
2014-06-11 11:50:00,59.98,60.03,59.98,60.03,19000.0,49.9538,49.9955,49.9538,49.9955,19000.0
2014-06-11 11:55:00,60.04,60.05,60.03,60.05,13300.0,50.0038,50.0121,49.9955,50.0121,13300.0
2014-06-11 12:00:00,60.05,60.05,60.02,60.04,12800.0,50.0121,50.0121,49.9871,50.0038,12800.0
2014-06-11 12:05:00,60.04,60.07,60.04,60.06,10200.0,50.0038,50.0288,50.0038,50.0204,10200.0
2014-06-11 12:10:00,60.06,60.06,60.05,60.05,8300.0,50.0204,50.0204,50.0121,50.0121,8300.0
2014-06-11 12:15:00,60.05,60.06,60.02,60.04,19800.0,50.0121,50.0204,49.9871,50.0038,19800.0
2014-06-11 12:20:00,60.04,60.04,60.03,60.04,3400.0,50.0038,50.0038,49.9955,50.0038,3400.0
2014-06-11 12:25:00,60.03,60.05,60.02,60.04,72300.0,49.9955,50.0121,49.9871,50.0038,72300.0
2014-06-11 12:30:00,60.04,60.04,60.03,60.04,10000.0,50.0038,50.0038,49.9955,50.0038,10000.0
2014-06-11 12:35:00,60.04,60.06,60.04,60.04,8600.0,50.0038,50.0204,50.0038,50.0038,8600.0
2014-06-11 12:40:00,60.05,60.05,60.04,60.05,5600.0,50.0121,50.0121,50.0038,50.0121,5600.0
2014-06-11 12:45:00,60.05,60.05,60.03,60.05,17900.0,50.0121,50.0121,49.9955,50.0121,17900.0
2014-06-11 12:50:00,60.05,60.05,60.03,60.03,7200.0,50.0121,50.0121,49.9955,49.9955,7200.0
2014-06-11 12:55:00,60.04,60.06,60.04,60.05,10400.0,50.0038,50.0204,50.0038,50.0121,10400.0
2014-06-11 13:00:00,60.05,60.05,59.98,59.98,36000.0,50.0121,50.0121,49.9538,49.9538,36000.0
2014-06-11 13:05:00,59.98,59.98,59.96,59.98,34800.0,49.9538,49.9538,49.9372,49.9538,34800.0
2014-06-11 13:10:00,59.98,59.99,59.97,59.97,25400.0,49.9538,49.9621,49.9455,49.9455,25400.0
2014-06-11 13:15:00,59.98,59.98,59.97,59.98,10300.0,49.9538,49.9538,49.9455,49.9538,10300.0
2014-06-11 13:20:00,59.99,60.0,59.98,60.0,15500.0,49.9621,49.9705,49.9538,49.9705,15500.0
2014-06-11 13:25:00,60.0,60.02,59.99,60.02,9200.0,49.9705,49.9871,49.9621,49.9871,9200.0
2014-06-11 13:30:00,60.02,60.03,60.01,60.02,16000.0,49.9871,49.9955,49.9788,49.9871,16000.0
2014-06-11 13:35:00,60.02,60.02,59.98,59.98,130400.0,49.9871,49.9871,49.9538,49.9538,130400.0
2014-06-11 13:40:00,59.98,60.0,59.97,60.0,54700.0,49.9538,49.9705,49.9455,49.9705,54700.0
2014-06-11 13:45:00,60.0,60.01,59.96,59.96,33500.0,49.9705,49.9788,49.9372,49.9372,33500.0
2014-06-11 13:50:00,59.95,60.0,59.95,59.99,71500.0,49.9288,49.9705,49.9288,49.9621,71500.0
2014-06-11 13:55:00,59.98,59.98,59.94,59.94,36200.0,49.9538,49.9538,49.9205,49.9205,36200.0
2014-06-11 14:00:00,59.94,59.96,59.91,59.91,28200.0,49.9205,49.9372,49.8955,49.8955,28200.0
2014-06-11 14:05:00,59.9,59.91,59.86,59.87,25800.0,49.8872,49.8955,49.8539,49.8622,25800.0
2014-06-11 14:10:00,59.86,59.86,59.8,59.8,180900.0,49.8539,49.8539,49.8039,49.8039,180900.0
2014-06-11 14:15:00,59.8,59.85,59.8,59.84,72200.0,49.8039,49.8455,49.8039,49.8372,72200.0
2014-06-11 14:20:00,59.84,59.86,59.82,59.83,31900.0,49.8372,49.8539,49.8206,49.8289,31900.0
2014-06-11 14:25:00,59.84,59.87,59.82,59.86,89300.0,49.8372,49.8622,49.8206,49.8539,89300.0
2014-06-11 14:30:00,59.86,59.89,59.86,59.87,37300.0,49.8539,49.8789,49.8539,49.8622,37300.0
2014-06-11 14:35:00,59.87,59.87,59.86,59.86,22900.0,49.8622,49.8622,49.8539,49.8539,22900.0
2014-06-11 14:40:00,59.86,59.87,59.84,59.87,48100.0,49.8539,49.8622,49.8372,49.8622,48100.0
2014-06-11 14:45:00,59.87,59.92,59.87,59.9,27600.0,49.8622,49.9038,49.8622,49.8872,27600.0
2014-06-11 14:50:00,59.9,59.91,59.89,59.91,29900.0,49.8872,49.8955,49.8789,49.8955,29900.0
2014-06-11 14:55:00,59.91,59.92,59.89,59.91,108100.0,49.8955,49.9038,49.8789,49.8955,108100.0
2014-06-11 15:00:00,59.91,59.94,59.91,59.93,107500.0,49.8955,49.9205,49.8955,49.9122,107500.0
2014-06-11 15:05:00,59.93,59.93,59.92,59.93,205800.0,49.9122,49.9122,49.9038,49.9122,205800.0
2014-06-11 15:10:00,59.93,59.93,59.9,59.9,254200.0,49.9122,49.9122,49.8872,49.8872,254200.0
2014-06-11 15:15:00,59.91,59.91,59.9,59.91,125400.0,49.8955,49.8955,49.8872,49.8955,125400.0
2014-06-11 15:20:00,59.9,59.91,59.9,59.91,340600.0,49.8872,49.8955,49.8872,49.8955,340600.0
2014-06-11 15:25:00,59.91,59.97,59.9,59.97,428500.0,49.8955,49.9455,49.8872,49.9455,428500.0
2014-06-11 15:30:00,59.97,60.01,59.97,60.01,83000.0,49.9455,49.9788,49.9455,49.9788,83000.0
2014-06-11 15:35:00,60.01,60.03,60.0,60.03,294800.0,49.9788,49.9955,49.9705,49.9955,294800.0
2014-06-11 15:40:00,60.03,60.04,60.02,60.04,239600.0,49.9955,50.0038,49.9871,50.0038,239600.0
2014-06-11 15:45:00,60.03,60.04,60.02,60.03,254300.0,49.9955,50.0038,49.9871,49.9955,254300.0
2014-06-11 15:50:00,60.04,60.04,60.01,60.01,70300.0,50.0038,50.0038,49.9788,49.9788,70300.0
2014-06-11 15:55:00,60.0,60.0,59.96,59.98,827000.0,49.9705,49.9705,49.9372,49.9538,827000.0
2014-06-12 09:30:00,59.85,59.94,59.81,59.91,72400.0,49.8455,49.9205,49.8122,49.8955,72400.0
2014-06-12 09:35:00,59.92,59.93,59.79,59.79,65300.0,49.9038,49.9122,49.7956,49.7956,65300.0
2014-06-12 09:40:00,59.79,59.83,59.76,59.81,59200.0,49.7956,49.8289,49.7706,49.8122,59200.0
2014-06-12 09:45:00,59.82,59.86,59.81,59.82,62700.0,49.8206,49.8539,49.8122,49.8206,62700.0
2014-06-12 09:50:00,59.82,59.9,59.81,59.86,36700.0,49.8206,49.8872,49.8122,49.8539,36700.0
2014-06-12 09:55:00,59.85,59.86,59.8,59.83,39200.0,49.8455,49.8539,49.8039,49.8289,39200.0
2014-06-12 10:00:00,59.84,59.88,59.84,59.87,110100.0,49.8372,49.8705,49.8372,49.8622,110100.0
2014-06-12 10:05:00,59.88,59.89,59.85,59.87,31200.0,49.8705,49.8789,49.8455,49.8622,31200.0
2014-06-12 10:10:00,59.86,59.9,59.82,59.86,37900.0,49.8539,49.8872,49.8206,49.8539,37900.0
2014-06-12 10:15:00,59.86,59.87,59.8,59.87,48200.0,49.8539,49.8622,49.8039,49.8622,48200.0
2014-06-12 10:20:00,59.86,59.91,59.86,59.91,15200.0,49.8539,49.8955,49.8539,49.8955,15200.0
2014-06-12 10:25:00,59.89,59.9,59.78,59.79,32300.0,49.8789,49.8872,49.7872,49.7956,32300.0
2014-06-12 10:30:00,59.78,59.82,59.78,59.81,34300.0,49.7872,49.8206,49.7872,49.8122,34300.0
2014-06-12 10:35:00,59.81,59.84,59.79,59.8,39800.0,49.8122,49.8372,49.7956,49.8039,39800.0
2014-06-12 10:40:00,59.8,59.8,59.75,59.78,44900.0,49.8039,49.8039,49.7623,49.7872,44900.0
2014-06-12 10:45:00,59.78,59.78,59.76,59.76,14000.0,49.7872,49.7872,49.7706,49.7706,14000.0
2014-06-12 10:50:00,59.75,59.8,59.75,59.8,18900.0,49.7623,49.8039,49.7623,49.8039,18900.0
2014-06-12 10:55:00,59.79,59.82,59.79,59.79,7400.0,49.7956,49.8206,49.7956,49.7956,7400.0
2014-06-12 11:00:00,59.79,59.81,59.76,59.81,20900.0,49.7956,49.8122,49.7706,49.8122,20900.0
2014-06-12 11:05:00,59.8,59.85,59.79,59.85,23200.0,49.8039,49.8455,49.7956,49.8455,23200.0
2014-06-12 11:10:00,59.85,59.88,59.84,59.87,69000.0,49.8455,49.8705,49.8372,49.8622,69000.0
2014-06-12 11:15:00,59.87,59.89,59.87,59.88,6300.0,49.8622,49.8789,49.8622,49.8705,6300.0
2014-06-12 11:20:00,59.88,59.9,59.86,59.89,11500.0,49.8705,49.8872,49.8539,49.8789,11500.0
2014-06-12 11:25:00,59.89,59.95,59.89,59.93,21200.0,49.8789,49.9288,49.8789,49.9122,21200.0
2014-06-12 11:30:00,59.94,59.95,59.93,59.95,7400.0,49.9205,49.9288,49.9122,49.9288,7400.0
2014-06-12 11:35:00,59.94,59.95,59.93,59.94,27700.0,49.9205,49.9288,49.9122,49.9205,27700.0
2014-06-12 11:40:00,59.95,59.96,59.94,59.95,10800.0,49.9288,49.9372,49.9205,49.9288,10800.0
2014-06-12 11:45:00,59.95,59.96,59.93,59.94,10700.0,49.9288,49.9372,49.9122,49.9205,10700.0
2014-06-12 11:50:00,59.94,59.94,59.9,59.91,29000.0,49.9205,49.9205,49.8872,49.8955,29000.0
2014-06-12 11:55:00,59.9,59.91,59.89,59.89,9700.0,49.8872,49.8955,49.8789,49.8789,9700.0
2014-06-12 12:00:00,59.88,59.88,59.86,59.87,19200.0,49.8705,49.8705,49.8539,49.8622,19200.0
2014-06-12 12:05:00,59.87,59.9,59.86,59.9,15200.0,49.8622,49.8872,49.8539,49.8872,15200.0
2014-06-12 12:10:00,59.91,59.92,59.91,59.92,19500.0,49.8955,49.9038,49.8955,49.9038,19500.0
2014-06-12 12:15:00,59.93,59.93,59.9,59.91,11100.0,49.9122,49.9122,49.8872,49.8955,11100.0
2014-06-12 12:20:00,59.91,59.95,59.91,59.95,12500.0,49.8955,49.9288,49.8955,49.9288,12500.0
2014-06-12 12:25:00,59.96,59.97,59.95,59.95,17300.0,49.9372,49.9455,49.9288,49.9288,17300.0
2014-06-12 12:30:00,59.95,59.95,59.94,59.94,4300.0,49.9288,49.9288,49.9205,49.9205,4300.0
2014-06-12 12:35:00,59.95,59.96,59.95,59.96,8300.0,49.9288,49.9372,49.9288,49.9372,8300.0
2014-06-12 12:40:00,59.95,59.96,59.91,59.91,15800.0,49.9288,49.9372,49.8955,49.8955,15800.0
2014-06-12 12:45:00,59.91,59.91,59.89,59.9,10700.0,49.8955,49.8955,49.8789,49.8872,10700.0
2014-06-12 12:50:00,59.89,59.9,59.84,59.85,68600.0,49.8789,49.8872,49.8372,49.8455,68600.0
2014-06-12 12:55:00,59.84,59.88,59.82,59.88,21700.0,49.8372,49.8705,49.8206,49.8705,21700.0
2014-06-12 13:00:00,59.88,59.88,59.83,59.86,17600.0,49.8705,49.8705,49.8289,49.8539,17600.0
2014-06-12 13:05:00,59.85,59.86,59.82,59.85,32000.0,49.8455,49.8539,49.8206,49.8455,32000.0
2014-06-12 13:10:00,59.86,59.87,59.83,59.83,55100.0,49.8539,49.8622,49.8289,49.8289,55100.0
2014-06-12 13:15:00,59.83,59.85,59.81,59.81,43500.0,49.8289,49.8455,49.8122,49.8122,43500.0
2014-06-12 13:20:00,59.8,59.83,59.8,59.8,33400.0,49.8039,49.8289,49.8039,49.8039,33400.0
2014-06-12 13:25:00,59.8,59.82,59.77,59.8,44800.0,49.8039,49.8206,49.7789,49.8039,44800.0
2014-06-12 13:30:00,59.8,59.8,59.74,59.74,30800.0,49.8039,49.8039,49.7539,49.7539,30800.0
2014-06-12 13:35:00,59.74,59.75,59.73,59.75,11300.0,49.7539,49.7623,49.7456,49.7623,11300.0
2014-06-12 13:40:00,59.75,59.77,59.73,59.76,48400.0,49.7623,49.7789,49.7456,49.7706,48400.0
2014-06-12 13:45:00,59.76,59.77,59.69,59.71,63500.0,49.7706,49.7789,49.7123,49.7289,63500.0
2014-06-12 13:50:00,59.71,59.72,59.66,59.66,25600.0,49.7289,49.7373,49.6873,49.6873,25600.0
2014-06-12 13:55:00,59.65,59.68,59.64,59.67,25500.0,49.679,49.704,49.6706,49.6956,25500.0
2014-06-12 14:00:00,59.67,59.7,59.66,59.69,39800.0,49.6956,49.7206,49.6873,49.7123,39800.0
2014-06-12 14:05:00,59.7,59.7,59.65,59.65,56800.0,49.7206,49.7206,49.679,49.679,56800.0
2014-06-12 14:10:00,59.66,59.69,59.66,59.68,55400.0,49.6873,49.7123,49.6873,49.704,55400.0
2014-06-12 14:15:00,59.68,59.72,59.68,59.71,75200.0,49.704,49.7373,49.704,49.7289,75200.0
2014-06-12 14:20:00,59.71,59.71,59.66,59.67,31600.0,49.7289,49.7289,49.6873,49.6956,31600.0
2014-06-12 14:25:00,59.67,59.7,59.65,59.67,25800.0,49.6956,49.7206,49.679,49.6956,25800.0
2014-06-12 14:30:00,59.67,59.68,59.63,59.65,59700.0,49.6956,49.704,49.6623,49.679,59700.0
2014-06-12 14:35:00,59.65,59.65,59.62,59.65,46300.0,49.679,49.679,49.654,49.679,46300.0
2014-06-12 14:40:00,59.65,59.69,59.64,59.69,32700.0,49.679,49.7123,49.6706,49.7123,32700.0
2014-06-12 14:45:00,59.69,59.71,59.68,59.69,133200.0,49.7123,49.7289,49.704,49.7123,133200.0
2014-06-12 14:50:00,59.69,59.69,59.65,59.65,25300.0,49.7123,49.7123,49.679,49.679,25300.0
2014-06-12 14:55:00,59.66,59.67,59.63,59.65,35800.0,49.6873,49.6956,49.6623,49.679,35800.0
2014-06-12 15:00:00,59.64,59.67,59.62,59.65,39200.0,49.6706,49.6956,49.654,49.679,39200.0
2014-06-12 15:05:00,59.65,59.66,59.62,59.63,35300.0,49.679,49.6873,49.654,49.6623,35300.0
2014-06-12 15:10:00,59.62,59.64,59.59,59.63,63700.0,49.654,49.6706,49.629,49.6623,63700.0
2014-06-12 15:15:00,59.63,59.66,59.62,59.65,22700.0,49.6623,49.6873,49.654,49.679,22700.0
2014-06-12 15:20:00,59.66,59.7,59.64,59.67,86800.0,49.6873,49.7206,49.6706,49.6956,86800.0
2014-06-12 15:25:00,59.67,59.67,59.62,59.63,130900.0,49.6956,49.6956,49.654,49.6623,130900.0
2014-06-12 15:30:00,59.63,59.64,59.6,59.63,45900.0,49.6623,49.6706,49.6373,49.6623,45900.0
2014-06-12 15:35:00,59.63,59.64,59.54,59.55,133400.0,49.6623,49.6706,49.5874,49.5957,133400.0
2014-06-12 15:40:00,59.55,59.62,59.55,59.61,90100.0,49.5957,49.654,49.5957,49.6457,90100.0
2014-06-12 15:45:00,59.62,59.68,59.62,59.64,144300.0,49.654,49.704,49.654,49.6706,144300.0
2014-06-12 15:50:00,59.64,59.72,59.64,59.71,265300.0,49.6706,49.7373,49.6706,49.7289,265300.0
2014-06-12 15:55:00,59.72,59.73,56.71,59.68,721100.0,49.7373,49.7456,47.2304,49.704,721100.0
2014-06-13 09:30:00,59.73,59.78,59.59,59.6,39300.0,49.7456,49.7872,49.629,49.6373,39300.0
2014-06-13 09:35:00,59.6,59.66,59.57,59.57,47000.0,49.6373,49.6873,49.6123,49.6123,47000.0
2014-06-13 09:40:00,59.58,59.59,59.55,59.59,73600.0,49.6207,49.629,49.5957,49.629,73600.0
2014-06-13 09:45:00,59.59,59.6,59.54,59.56,50600.0,49.629,49.6373,49.5874,49.604,50600.0
2014-06-13 09:50:00,59.58,59.65,59.58,59.64,52800.0,49.6207,49.679,49.6207,49.6706,52800.0
2014-06-13 09:55:00,59.62,59.63,59.56,59.59,51600.0,49.654,49.6623,49.604,49.629,51600.0
2014-06-13 10:00:00,59.59,59.6,59.49,59.49,35800.0,49.629,49.6373,49.5457,49.5457,35800.0
2014-06-13 10:05:00,59.49,59.52,59.47,59.5,25200.0,49.5457,49.5707,49.5291,49.554,25200.0
2014-06-13 10:10:00,59.5,59.53,59.47,59.47,35300.0,49.554,49.579,49.5291,49.5291,35300.0
2014-06-13 10:15:00,59.47,59.61,59.47,59.57,64900.0,49.5291,49.6457,49.5291,49.6123,64900.0
2014-06-13 10:20:00,59.58,59.63,59.54,59.6,67000.0,49.6207,49.6623,49.5874,49.6373,67000.0
2014-06-13 10:25:00,59.6,59.63,59.58,59.59,10700.0,49.6373,49.6623,49.6207,49.629,10700.0
2014-06-13 10:30:00,59.6,59.71,59.58,59.7,30200.0,49.6373,49.7289,49.6207,49.7206,30200.0
2014-06-13 10:35:00,59.7,59.7,59.65,59.66,22400.0,49.7206,49.7206,49.679,49.6873,22400.0
2014-06-13 10:40:00,59.67,59.71,59.66,59.7,11400.0,49.6956,49.7289,49.6873,49.7206,11400.0
2014-06-13 10:45:00,59.7,59.7,59.65,59.66,17300.0,49.7206,49.7206,49.679,49.6873,17300.0
2014-06-13 10:50:00,59.66,59.7,59.66,59.7,21600.0,49.6873,49.7206,49.6873,49.7206,21600.0
2014-06-13 10:55:00,59.7,59.73,59.69,59.73,22200.0,49.7206,49.7456,49.7123,49.7456,22200.0
2014-06-13 11:00:00,59.74,59.76,59.72,59.75,35600.0,49.7539,49.7706,49.7373,49.7623,35600.0
2014-06-13 11:05:00,59.76,59.76,59.73,59.73,16600.0,49.7706,49.7706,49.7456,49.7456,16600.0
2014-06-13 11:10:00,59.75,59.76,59.72,59.72,15500.0,49.7623,49.7706,49.7373,49.7373,15500.0
2014-06-13 11:15:00,59.72,59.72,59.69,59.69,7800.0,49.7373,49.7373,49.7123,49.7123,7800.0
2014-06-13 11:20:00,59.68,59.7,59.68,59.7,11400.0,49.704,49.7206,49.704,49.7206,11400.0
2014-06-13 11:25:00,59.69,59.71,59.69,59.7,13600.0,49.7123,49.7289,49.7123,49.7206,13600.0
2014-06-13 11:30:00,59.7,59.71,59.63,59.63,18800.0,49.7206,49.7289,49.6623,49.6623,18800.0
2014-06-13 11:35:00,59.63,59.64,59.61,59.64,45200.0,49.6623,49.6706,49.6457,49.6706,45200.0
2014-06-13 11:40:00,59.64,59.64,59.62,59.63,12600.0,49.6706,49.6706,49.654,49.6623,12600.0
2014-06-13 11:45:00,59.63,59.63,59.59,59.61,5600.0,49.6623,49.6623,49.629,49.6457,5600.0
2014-06-13 11:50:00,59.61,59.63,59.61,59.62,12400.0,49.6457,49.6623,49.6457,49.654,12400.0
2014-06-13 11:55:00,59.62,59.64,59.62,59.62,8400.0,49.654,49.6706,49.654,49.654,8400.0
2014-06-13 12:00:00,59.63,59.65,59.63,59.64,12600.0,49.6623,49.679,49.6623,49.6706,12600.0
2014-06-13 12:05:00,59.64,59.68,59.64,59.66,5900.0,49.6706,49.704,49.6706,49.6873,5900.0
2014-06-13 12:10:00,59.66,59.67,59.65,59.66,10600.0,49.6873,49.6956,49.679,49.6873,10600.0
2014-06-13 12:15:00,59.67,59.67,59.66,59.67,4500.0,49.6956,49.6956,49.6873,49.6956,4500.0
2014-06-13 12:20:00,59.67,59.69,59.67,59.68,19300.0,49.6956,49.7123,49.6956,49.704,19300.0
2014-06-13 12:25:00,59.68,59.69,59.66,59.67,9400.0,49.704,49.7123,49.6873,49.6956,9400.0
2014-06-13 12:30:00,59.67,59.67,59.66,59.66,4000.0,49.6956,49.6956,49.6873,49.6873,4000.0
2014-06-13 12:35:00,59.66,59.66,59.63,59.63,12900.0,49.6873,49.6873,49.6623,49.6623,12900.0
2014-06-13 12:40:00,59.64,59.64,59.6,59.6,51200.0,49.6706,49.6706,49.6373,49.6373,51200.0
2014-06-13 12:45:00,59.61,59.63,59.6,59.61,11800.0,49.6457,49.6623,49.6373,49.6457,11800.0
2014-06-13 12:50:00,59.61,59.62,59.6,59.61,7000.0,49.6457,49.654,49.6373,49.6457,7000.0
2014-06-13 12:55:00,59.61,59.62,59.6,59.61,4600.0,49.6457,49.654,49.6373,49.6457,4600.0
2014-06-13 13:00:00,59.62,59.66,59.62,59.64,13400.0,49.654,49.6873,49.654,49.6706,13400.0
2014-06-13 13:05:00,59.64,59.65,59.61,59.61,8600.0,49.6706,49.679,49.6457,49.6457,8600.0
2014-06-13 13:10:00,59.61,59.61,59.58,59.6,28300.0,49.6457,49.6457,49.6207,49.6373,28300.0
2014-06-13 13:15:00,59.61,59.62,59.6,59.62,19800.0,49.6457,49.654,49.6373,49.654,19800.0
2014-06-13 13:20:00,59.62,59.63,59.61,59.62,12800.0,49.654,49.6623,49.6457,49.654,12800.0
2014-06-13 13:25:00,59.62,59.63,59.61,59.63,8600.0,49.654,49.6623,49.6457,49.6623,8600.0
2014-06-13 13:30:00,59.63,59.64,59.61,59.62,17700.0,49.6623,49.6706,49.6457,49.654,17700.0
2014-06-13 13:35:00,59.62,59.63,59.61,59.63,10600.0,49.654,49.6623,49.6457,49.6623,10600.0
2014-06-13 13:40:00,59.63,59.67,59.62,59.67,31000.0,49.6623,49.6956,49.654,49.6956,31000.0
2014-06-13 13:45:00,59.67,59.69,59.66,59.69,15300.0,49.6956,49.7123,49.6873,49.7123,15300.0
2014-06-13 13:50:00,59.69,59.73,59.68,59.72,16400.0,49.7123,49.7456,49.704,49.7373,16400.0
2014-06-13 13:55:00,59.73,59.73,59.71,59.73,16100.0,49.7456,49.7456,49.7289,49.7456,16100.0
2014-06-13 14:00:00,59.73,59.74,59.71,59.72,16400.0,49.7456,49.7539,49.7289,49.7373,16400.0
2014-06-13 14:05:00,59.72,59.73,59.71,59.71,12000.0,49.7373,49.7456,49.7289,49.7289,12000.0
2014-06-13 14:10:00,59.72,59.72,59.71,59.71,10900.0,49.7373,49.7373,49.7289,49.7289,10900.0
2014-06-13 14:15:00,59.72,59.76,59.72,59.76,32700.0,49.7373,49.7706,49.7373,49.7706,32700.0
2014-06-13 14:20:00,59.76,59.76,59.73,59.73,20700.0,49.7706,49.7706,49.7456,49.7456,20700.0
2014-06-13 14:25:00,59.73,59.73,59.72,59.73,8600.0,49.7456,49.7456,49.7373,49.7456,8600.0
2014-06-13 14:30:00,59.73,59.73,59.69,59.7,15000.0,49.7456,49.7456,49.7123,49.7206,15000.0
2014-06-13 14:35:00,59.69,59.71,59.68,59.68,72400.0,49.7123,49.7289,49.704,49.704,72400.0
2014-06-13 14:40:00,59.69,59.71,59.69,59.69,18300.0,49.7123,49.7289,49.7123,49.7123,18300.0
2014-06-13 14:45:00,59.7,59.71,59.7,59.71,14000.0,49.7206,49.7289,49.7206,49.7289,14000.0
2014-06-13 14:50:00,59.71,59.71,59.68,59.68,13600.0,49.7289,49.7289,49.704,49.704,13600.0
2014-06-13 14:55:00,59.69,59.69,59.66,59.67,16200.0,49.7123,49.7123,49.6873,49.6956,16200.0
2014-06-13 15:00:00,59.67,59.68,59.65,59.65,22500.0,49.6956,49.704,49.679,49.679,22500.0
2014-06-13 15:05:00,59.65,59.71,59.64,59.7,28700.0,49.679,49.7289,49.6706,49.7206,28700.0
2014-06-13 15:10:00,59.69,59.7,59.67,59.69,22200.0,49.7123,49.7206,49.6956,49.7123,22200.0
2014-06-13 15:15:00,59.69,59.7,59.64,59.64,116000.0,49.7123,49.7206,49.6706,49.6706,116000.0
2014-06-13 15:20:00,59.63,59.64,59.58,59.59,53700.0,49.6623,49.6706,49.6207,49.629,53700.0
2014-06-13 15:25:00,59.59,59.6,59.56,59.57,45900.0,49.629,49.6373,49.604,49.6123,45900.0
2014-06-13 15:30:00,59.57,59.58,59.52,59.54,261100.0,49.6123,49.6207,49.5707,49.5874,261100.0
2014-06-13 15:35:00,59.54,59.6,59.54,59.59,83700.0,49.5874,49.6373,49.5874,49.629,83700.0
2014-06-13 15:40:00,59.6,59.6,59.55,59.55,65400.0,49.6373,49.6373,49.5957,49.5957,65400.0
2014-06-13 15:45:00,59.55,59.57,59.53,59.57,72700.0,49.5957,49.6123,49.579,49.6123,72700.0
2014-06-13 15:50:00,59.57,59.63,59.57,59.6,122000.0,49.6123,49.6623,49.6123,49.6373,122000.0
2014-06-13 15:55:00,59.61,59.66,59.58,59.65,166300.0,49.6457,49.6873,49.6207,49.679,166300.0
2014-06-16 09:30:00,59.9,60.0,59.8,59.93,283200.0,49.8872,49.9705,49.8039,49.9122,283200.0
2014-06-16 09:35:00,59.92,60.13,59.92,60.12,242500.0,49.9038,50.0787,49.9038,50.0704,242500.0
2014-06-16 09:40:00,60.13,60.15,60.11,60.11,121600.0,50.0787,50.0954,50.0621,50.0621,121600.0
2014-06-16 09:45:00,60.12,60.14,60.08,60.13,87000.0,50.0704,50.0871,50.0371,50.0787,87000.0
2014-06-16 09:50:00,60.14,60.2,60.13,60.19,29400.0,50.0871,50.137,50.0787,50.1287,29400.0
2014-06-16 09:55:00,60.19,60.2,60.06,60.06,65200.0,50.1287,50.137,50.0204,50.0204,65200.0
2014-06-16 10:00:00,60.06,60.08,60.03,60.06,65700.0,50.0204,50.0371,49.9955,50.0204,65700.0
2014-06-16 10:05:00,60.07,60.08,59.92,59.93,152200.0,50.0288,50.0371,49.9038,49.9122,152200.0
2014-06-16 10:10:00,59.92,60.0,59.92,59.98,76300.0,49.9038,49.9705,49.9038,49.9538,76300.0
2014-06-16 10:15:00,59.98,60.04,59.98,60.01,30800.0,49.9538,50.0038,49.9538,49.9788,30800.0
2014-06-16 10:20:00,60.01,60.03,59.99,60.0,38300.0,49.9788,49.9955,49.9621,49.9705,38300.0
2014-06-16 10:25:00,60.01,60.01,59.98,59.99,18600.0,49.9788,49.9788,49.9538,49.9621,18600.0
2014-06-16 10:30:00,59.98,60.02,59.97,59.98,25200.0,49.9538,49.9871,49.9455,49.9538,25200.0
2014-06-16 10:35:00,59.98,59.98,59.95,59.95,39000.0,49.9538,49.9538,49.9288,49.9288,39000.0
2014-06-16 10:40:00,59.95,59.97,59.92,59.96,153600.0,49.9288,49.9455,49.9038,49.9372,153600.0
2014-06-16 10:45:00,59.96,59.96,59.93,59.94,24600.0,49.9372,49.9372,49.9122,49.9205,24600.0
2014-06-16 10:50:00,59.93,59.93,59.89,59.92,58300.0,49.9122,49.9122,49.8789,49.9038,58300.0
2014-06-16 10:55:00,59.93,59.96,59.88,59.93,68900.0,49.9122,49.9372,49.8705,49.9122,68900.0
2014-06-16 11:00:00,59.92,59.93,59.86,59.87,57300.0,49.9038,49.9122,49.8539,49.8622,57300.0
2014-06-16 11:05:00,59.86,59.86,59.75,59.76,92200.0,49.8539,49.8539,49.7623,49.7706,92200.0
2014-06-16 11:10:00,59.76,59.8,59.75,59.75,62500.0,49.7706,49.8039,49.7623,49.7623,62500.0
2014-06-16 11:15:00,59.75,59.75,59.68,59.69,77100.0,49.7623,49.7623,49.704,49.7123,77100.0
2014-06-16 11:20:00,59.68,59.71,59.65,59.7,47000.0,49.704,49.7289,49.679,49.7206,47000.0
2014-06-16 11:25:00,59.71,59.72,59.68,59.68,36300.0,49.7289,49.7373,49.704,49.704,36300.0
2014-06-16 11:30:00,59.67,59.68,59.57,59.58,102700.0,49.6956,49.704,49.6123,49.6207,102700.0
2014-06-16 11:35:00,59.58,59.59,59.55,59.57,83100.0,49.6207,49.629,49.5957,49.6123,83100.0
2014-06-16 11:40:00,59.57,59.62,59.56,59.61,75200.0,49.6123,49.654,49.604,49.6457,75200.0
2014-06-16 11:45:00,59.61,59.65,59.6,59.62,49200.0,49.6457,49.679,49.6373,49.654,49200.0
2014-06-16 11:50:00,59.62,59.62,59.57,59.6,63700.0,49.654,49.654,49.6123,49.6373,63700.0
2014-06-16 11:55:00,59.59,59.6,59.58,59.6,37600.0,49.629,49.6373,49.6207,49.6373,37600.0
2014-06-16 12:00:00,59.6,59.61,59.59,59.59,112300.0,49.6373,49.6457,49.629,49.629,112300.0
2014-06-16 12:05:00,59.6,59.64,59.58,59.63,180900.0,49.6373,49.6706,49.6207,49.6623,180900.0
2014-06-16 12:10:00,59.63,59.69,59.63,59.67,173700.0,49.6623,49.7123,49.6623,49.6956,173700.0
2014-06-16 12:15:00,59.67,59.7,59.66,59.67,190500.0,49.6956,49.7206,49.6873,49.6956,190500.0
2014-06-16 12:20:00,59.67,59.69,59.67,59.68,33900.0,49.6956,49.7123,49.6956,49.704,33900.0
2014-06-16 12:25:00,59.69,59.69,59.68,59.68,34000.0,49.7123,49.7123,49.704,49.704,34000.0
2014-06-16 12:30:00,59.69,59.69,59.65,59.65,39800.0,49.7123,49.7123,49.679,49.679,39800.0
2014-06-16 12:35:00,59.65,59.65,59.61,59.62,19300.0,49.679,49.679,49.6457,49.654,19300.0
2014-06-16 12:40:00,59.62,59.65,59.62,59.64,55000.0,49.654,49.679,49.654,49.6706,55000.0
2014-06-16 12:45:00,59.63,59.63,59.61,59.63,108800.0,49.6623,49.6623,49.6457,49.6623,108800.0
2014-06-16 12:50:00,59.62,59.65,59.62,59.63,46000.0,49.654,49.679,49.654,49.6623,46000.0
2014-06-16 12:55:00,59.63,59.66,59.62,59.64,25200.0,49.6623,49.6873,49.654,49.6706,25200.0
2014-06-16 13:00:00,59.64,59.68,59.63,59.68,28500.0,49.6706,49.704,49.6623,49.704,28500.0
2014-06-16 13:05:00,59.68,59.73,59.67,59.73,52300.0,49.704,49.7456,49.6956,49.7456,52300.0
2014-06-16 13:10:00,59.73,59.74,59.72,59.74,24100.0,49.7456,49.7539,49.7373,49.7539,24100.0
2014-06-16 13:15:00,59.73,59.76,59.72,59.74,31100.0,49.7456,49.7706,49.7373,49.7539,31100.0
2014-06-16 13:20:00,59.73,59.74,59.72,59.74,37000.0,49.7456,49.7539,49.7373,49.7539,37000.0
2014-06-16 13:25:00,59.74,59.78,59.74,59.77,18600.0,49.7539,49.7872,49.7539,49.7789,18600.0
2014-06-16 13:30:00,59.77,59.81,59.77,59.81,30800.0,49.7789,49.8122,49.7789,49.8122,30800.0
2014-06-16 13:35:00,59.8,59.84,59.8,59.8,35500.0,49.8039,49.8372,49.8039,49.8039,35500.0
2014-06-16 13:40:00,59.8,59.81,59.78,59.78,17100.0,49.8039,49.8122,49.7872,49.7872,17100.0
2014-06-16 13:45:00,59.79,59.79,59.77,59.79,22300.0,49.7956,49.7956,49.7789,49.7956,22300.0
2014-06-16 13:50:00,59.79,59.8,59.77,59.77,93900.0,49.7956,49.8039,49.7789,49.7789,93900.0
2014-06-16 13:55:00,59.77,59.77,59.74,59.77,27400.0,49.7789,49.7789,49.7539,49.7789,27400.0
2014-06-16 14:00:00,59.77,59.79,59.76,59.79,55000.0,49.7789,49.7956,49.7706,49.7956,55000.0
2014-06-16 14:05:00,59.78,59.8,59.76,59.77,104000.0,49.7872,49.8039,49.7706,49.7789,104000.0
2014-06-16 14:10:00,59.78,59.78,59.76,59.78,30800.0,49.7872,49.7872,49.7706,49.7872,30800.0
2014-06-16 14:15:00,59.78,59.78,59.75,59.76,55000.0,49.7872,49.7872,49.7623,49.7706,55000.0
2014-06-16 14:20:00,59.76,59.8,59.75,59.78,148700.0,49.7706,49.8039,49.7623,49.7872,148700.0
2014-06-16 14:25:00,59.78,59.79,59.74,59.74,190700.0,49.7872,49.7956,49.7539,49.7539,190700.0
2014-06-16 14:30:00,59.73,59.77,59.73,59.74,70100.0,49.7456,49.7789,49.7456,49.7539,70100.0
2014-06-16 14:35:00,59.74,59.76,59.73,59.74,45600.0,49.7539,49.7706,49.7456,49.7539,45600.0
2014-06-16 14:40:00,59.75,59.75,59.72,59.74,58700.0,49.7623,49.7623,49.7373,49.7539,58700.0
2014-06-16 14:45:00,59.73,59.77,59.73,59.77,51500.0,49.7456,49.7789,49.7456,49.7789,51500.0
2014-06-16 14:50:00,59.77,59.78,59.75,59.75,125500.0,49.7789,49.7872,49.7623,49.7623,125500.0
2014-06-16 14:55:00,59.74,59.75,59.7,59.72,93500.0,49.7539,49.7623,49.7206,49.7373,93500.0
2014-06-16 15:00:00,59.71,59.72,59.66,59.67,66800.0,49.7289,49.7373,49.6873,49.6956,66800.0
2014-06-16 15:05:00,59.67,59.7,59.66,59.69,40700.0,49.6956,49.7206,49.6873,49.7123,40700.0
2014-06-16 15:10:00,59.7,59.71,59.68,59.68,76300.0,49.7206,49.7289,49.704,49.704,76300.0
2014-06-16 15:15:00,59.67,59.67,59.64,59.65,80000.0,49.6956,49.6956,49.6706,49.679,80000.0
2014-06-16 15:20:00,59.65,59.69,59.64,59.66,61000.0,49.679,49.7123,49.6706,49.6873,61000.0
2014-06-16 15:25:00,59.66,59.69,59.66,59.68,203900.0,49.6873,49.7123,49.6873,49.704,203900.0
2014-06-16 15:30:00,59.69,59.71,59.69,59.69,102100.0,49.7123,49.7289,49.7123,49.7123,102100.0
2014-06-16 15:35:00,59.7,59.72,59.69,59.71,112800.0,49.7206,49.7373,49.7123,49.7289,112800.0
2014-06-16 15:40:00,59.71,59.72,59.69,59.71,170300.0,49.7289,49.7373,49.7123,49.7289,170300.0
2014-06-16 15:45:00,59.71,59.73,59.7,59.71,160600.0,49.7289,49.7456,49.7206,49.7289,160600.0
2014-06-16 15:50:00,59.71,59.76,59.71,59.75,207400.0,49.7289,49.7706,49.7289,49.7623,207400.0
2014-06-16 15:55:00,59.75,59.76,59.72,59.75,228700.0,49.7623,49.7706,49.7373,49.7623,228700.0
2014-06-17 09:30:00,59.77,59.87,59.62,59.63,123100.0,49.7789,49.8622,49.654,49.6623,123100.0
2014-06-17 09:35:00,59.63,59.63,59.54,59.57,174900.0,49.6623,49.6623,49.5874,49.6123,174900.0
2014-06-17 09:40:00,59.56,59.65,59.56,59.65,63600.0,49.604,49.679,49.604,49.679,63600.0
2014-06-17 09:45:00,59.66,59.71,59.65,59.71,70200.0,49.6873,49.7289,49.679,49.7289,70200.0
2014-06-17 09:50:00,59.72,59.73,59.69,59.7,61000.0,49.7373,49.7456,49.7123,49.7206,61000.0
2014-06-17 09:55:00,59.71,59.76,59.71,59.73,22900.0,49.7289,49.7706,49.7289,49.7456,22900.0
2014-06-17 10:00:00,59.74,59.8,59.73,59.73,171400.0,49.7539,49.8039,49.7456,49.7456,171400.0
2014-06-17 10:05:00,59.73,59.79,59.71,59.75,82500.0,49.7456,49.7956,49.7289,49.7623,82500.0
2014-06-17 10:10:00,59.75,59.75,59.71,59.73,83300.0,49.7623,49.7623,49.7289,49.7456,83300.0
2014-06-17 10:15:00,59.74,59.74,59.7,59.73,18000.0,49.7539,49.7539,49.7206,49.7456,18000.0
2014-06-17 10:20:00,59.73,59.77,59.73,59.74,32700.0,49.7456,49.7789,49.7456,49.7539,32700.0
2014-06-17 10:25:00,59.74,59.74,59.69,59.71,48100.0,49.7539,49.7539,49.7123,49.7289,48100.0
2014-06-17 10:30:00,59.71,59.72,59.68,59.68,67500.0,49.7289,49.7373,49.704,49.704,67500.0
2014-06-17 10:35:00,59.69,59.73,59.69,59.72,42100.0,49.7123,49.7456,49.7123,49.7373,42100.0
2014-06-17 10:40:00,59.72,59.72,59.67,59.67,15600.0,49.7373,49.7373,49.6956,49.6956,15600.0
2014-06-17 10:45:00,59.68,59.68,59.61,59.61,74600.0,49.704,49.704,49.6457,49.6457,74600.0
2014-06-17 10:50:00,59.6,59.61,59.57,59.58,48300.0,49.6373,49.6457,49.6123,49.6207,48300.0
2014-06-17 10:55:00,59.58,59.62,59.57,59.61,44200.0,49.6207,49.654,49.6123,49.6457,44200.0
2014-06-17 11:00:00,59.61,59.62,59.58,59.61,73100.0,49.6457,49.654,49.6207,49.6457,73100.0
2014-06-17 11:05:00,59.61,59.63,59.57,59.59,36200.0,49.6457,49.6623,49.6123,49.629,36200.0
2014-06-17 11:10:00,59.58,59.6,59.56,59.56,40200.0,49.6207,49.6373,49.604,49.604,40200.0
2014-06-17 11:15:00,59.56,59.61,59.55,59.61,37300.0,49.604,49.6457,49.5957,49.6457,37300.0
2014-06-17 11:20:00,59.6,59.6,59.58,59.59,24500.0,49.6373,49.6373,49.6207,49.629,24500.0
2014-06-17 11:25:00,59.6,59.61,59.59,59.6,29700.0,49.6373,49.6457,49.629,49.6373,29700.0
2014-06-17 11:30:00,59.61,59.64,59.6,59.64,17900.0,49.6457,49.6706,49.6373,49.6706,17900.0
2014-06-17 11:35:00,59.64,59.69,59.63,59.69,79400.0,49.6706,49.7123,49.6623,49.7123,79400.0
2014-06-17 11:40:00,59.69,59.69,59.67,59.69,44200.0,49.7123,49.7123,49.6956,49.7123,44200.0
2014-06-17 11:45:00,59.69,59.71,59.68,59.69,21300.0,49.7123,49.7289,49.704,49.7123,21300.0
2014-06-17 11:50:00,59.69,59.71,59.69,59.7,53000.0,49.7123,49.7289,49.7123,49.7206,53000.0
2014-06-17 11:55:00,59.71,59.73,59.7,59.71,15800.0,49.7289,49.7456,49.7206,49.7289,15800.0
2014-06-17 12:00:00,59.71,59.71,59.69,59.7,39700.0,49.7289,49.7289,49.7123,49.7206,39700.0
2014-06-17 12:05:00,59.71,59.71,59.69,59.7,15300.0,49.7289,49.7289,49.7123,49.7206,15300.0
2014-06-17 12:10:00,59.69,59.71,59.69,59.7,34300.0,49.7123,49.7289,49.7123,49.7206,34300.0
2014-06-17 12:15:00,59.7,59.72,59.69,59.71,14600.0,49.7206,49.7373,49.7123,49.7289,14600.0
2014-06-17 12:20:00,59.71,59.72,59.69,59.7,34400.0,49.7289,49.7373,49.7123,49.7206,34400.0
2014-06-17 12:25:00,59.7,59.7,59.68,59.69,25800.0,49.7206,49.7206,49.704,49.7123,25800.0
2014-06-17 12:30:00,59.69,59.72,59.69,59.71,47200.0,49.7123,49.7373,49.7123,49.7289,47200.0
2014-06-17 12:35:00,59.72,59.73,59.71,59.73,15900.0,49.7373,49.7456,49.7289,49.7456,15900.0
2014-06-17 12:40:00,59.74,59.78,59.73,59.77,35900.0,49.7539,49.7872,49.7456,49.7789,35900.0
2014-06-17 12:45:00,59.77,59.78,59.75,59.76,33500.0,49.7789,49.7872,49.7623,49.7706,33500.0
2014-06-17 12:50:00,59.76,59.77,59.75,59.75,28900.0,49.7706,49.7789,49.7623,49.7623,28900.0
2014-06-17 12:55:00,59.76,59.76,59.72,59.74,19300.0,49.7706,49.7706,49.7373,49.7539,19300.0
2014-06-17 13:00:00,59.74,59.75,59.69,59.69,39400.0,49.7539,49.7623,49.7123,49.7123,39400.0
2014-06-17 13:05:00,59.69,59.7,59.66,59.7,49600.0,49.7123,49.7206,49.6873,49.7206,49600.0
2014-06-17 13:10:00,59.7,59.7,59.67,59.68,30800.0,49.7206,49.7206,49.6956,49.704,30800.0
2014-06-17 13:15:00,59.69,59.7,59.68,59.7,6200.0,49.7123,49.7206,49.704,49.7206,6200.0
2014-06-17 13:20:00,59.69,59.7,59.68,59.68,10200.0,49.7123,49.7206,49.704,49.704,10200.0
2014-06-17 13:25:00,59.67,59.68,59.65,59.65,32000.0,49.6956,49.704,49.679,49.679,32000.0
2014-06-17 13:30:00,59.66,59.71,59.66,59.71,125100.0,49.6873,49.7289,49.6873,49.7289,125100.0
2014-06-17 13:35:00,59.71,59.73,59.69,59.72,26300.0,49.7289,49.7456,49.7123,49.7373,26300.0
2014-06-17 13:40:00,59.73,59.78,59.73,59.78,10800.0,49.7456,49.7872,49.7456,49.7872,10800.0
2014-06-17 13:45:00,59.78,59.82,59.77,59.78,33000.0,49.7872,49.8206,49.7789,49.7872,33000.0
2014-06-17 13:50:00,59.78,59.79,59.76,59.77,130900.0,49.7872,49.7956,49.7706,49.7789,130900.0
2014-06-17 13:55:00,59.78,59.8,59.77,59.79,17700.0,49.7872,49.8039,49.7789,49.7956,17700.0
2014-06-17 14:00:00,59.79,59.79,59.74,59.75,37200.0,49.7956,49.7956,49.7539,49.7623,37200.0
2014-06-17 14:05:00,59.76,59.8,59.76,59.8,23100.0,49.7706,49.8039,49.7706,49.8039,23100.0
2014-06-17 14:10:00,59.79,59.82,59.78,59.8,22400.0,49.7956,49.8206,49.7872,49.8039,22400.0
2014-06-17 14:15:00,59.8,59.82,59.8,59.8,8400.0,49.8039,49.8206,49.8039,49.8039,8400.0
2014-06-17 14:20:00,59.8,59.85,59.8,59.83,41600.0,49.8039,49.8455,49.8039,49.8289,41600.0
2014-06-17 14:25:00,59.84,59.85,59.83,59.83,12900.0,49.8372,49.8455,49.8289,49.8289,12900.0
2014-06-17 14:30:00,59.84,59.86,59.83,59.83,34700.0,49.8372,49.8539,49.8289,49.8289,34700.0
2014-06-17 14:35:00,59.83,59.83,59.81,59.82,14500.0,49.8289,49.8289,49.8122,49.8206,14500.0
2014-06-17 14:40:00,59.82,59.82,59.8,59.82,31400.0,49.8206,49.8206,49.8039,49.8206,31400.0
2014-06-17 14:45:00,59.82,59.84,59.81,59.82,21800.0,49.8206,49.8372,49.8122,49.8206,21800.0
2014-06-17 14:50:00,59.82,59.83,59.79,59.79,19800.0,49.8206,49.8289,49.7956,49.7956,19800.0
2014-06-17 14:55:00,59.8,59.83,59.79,59.81,49000.0,49.8039,49.8289,49.7956,49.8122,49000.0
2014-06-17 15:00:00,59.81,59.82,59.79,59.8,16100.0,49.8122,49.8206,49.7956,49.8039,16100.0
2014-06-17 15:05:00,59.8,59.8,59.74,59.75,26100.0,49.8039,49.8039,49.7539,49.7623,26100.0
2014-06-17 15:10:00,59.75,59.76,59.73,59.75,18000.0,49.7623,49.7706,49.7456,49.7623,18000.0
2014-06-17 15:15:00,59.75,59.77,59.74,59.75,45600.0,49.7623,49.7789,49.7539,49.7623,45600.0
2014-06-17 15:20:00,59.75,59.76,59.74,59.75,55300.0,49.7623,49.7706,49.7539,49.7623,55300.0
2014-06-17 15:25:00,59.75,59.76,59.73,59.74,65400.0,49.7623,49.7706,49.7456,49.7539,65400.0
2014-06-17 15:30:00,59.75,59.77,59.73,59.77,45600.0,49.7623,49.7789,49.7456,49.7789,45600.0
2014-06-17 15:35:00,59.76,59.77,59.74,59.74,43700.0,49.7706,49.7789,49.7539,49.7539,43700.0
2014-06-17 15:40:00,59.75,59.78,59.75,59.78,28000.0,49.7623,49.7872,49.7623,49.7872,28000.0
2014-06-17 15:45:00,59.77,59.77,59.73,59.74,59300.0,49.7789,49.7789,49.7456,49.7539,59300.0
2014-06-17 15:50:00,59.73,59.73,59.68,59.69,85300.0,49.7456,49.7456,49.704,49.7123,85300.0
2014-06-17 15:55:00,59.69,59.73,59.69,59.72,171200.0,49.7123,49.7456,49.7123,49.7373,171200.0
2014-06-18 09:30:00,59.66,59.79,59.66,59.78,58400.0,49.6873,49.7956,49.6873,49.7872,58400.0
2014-06-18 09:35:00,59.77,59.89,59.77,59.88,115800.0,49.7789,49.8789,49.7789,49.8705,115800.0
2014-06-18 09:40:00,59.88,59.89,59.83,59.86,185100.0,49.8705,49.8789,49.8289,49.8539,185100.0
2014-06-18 09:45:00,59.86,59.87,59.77,59.8,52600.0,49.8539,49.8622,49.7789,49.8039,52600.0
2014-06-18 09:50:00,59.79,59.8,59.76,59.77,61100.0,49.7956,49.8039,49.7706,49.7789,61100.0
2014-06-18 09:55:00,59.77,59.78,59.74,59.76,116500.0,49.7789,49.7872,49.7539,49.7706,116500.0
2014-06-18 10:00:00,59.77,59.79,59.73,59.74,11400.0,49.7789,49.7956,49.7456,49.7539,11400.0
2014-06-18 10:05:00,59.74,59.75,59.69,59.73,60500.0,49.7539,49.7623,49.7123,49.7456,60500.0
2014-06-18 10:10:00,59.72,59.72,59.65,59.7,134100.0,49.7373,49.7373,49.679,49.7206,134100.0
2014-06-18 10:15:00,59.7,59.76,59.7,59.76,10700.0,49.7206,49.7706,49.7206,49.7706,10700.0
2014-06-18 10:20:00,59.76,59.77,59.75,59.76,55900.0,49.7706,49.7789,49.7623,49.7706,55900.0
2014-06-18 10:25:00,59.76,59.76,59.74,59.74,13700.0,49.7706,49.7706,49.7539,49.7539,13700.0
2014-06-18 10:30:00,59.74,59.76,59.74,59.75,10200.0,49.7539,49.7706,49.7539,49.7623,10200.0
2014-06-18 10:35:00,59.74,59.74,59.71,59.71,11500.0,49.7539,49.7539,49.7289,49.7289,11500.0
2014-06-18 10:40:00,59.7,59.71,59.68,59.69,14900.0,49.7206,49.7289,49.704,49.7123,14900.0
2014-06-18 10:45:00,59.69,59.7,59.68,59.7,9700.0,49.7123,49.7206,49.704,49.7206,9700.0
2014-06-18 10:50:00,59.69,59.73,59.69,59.7,9900.0,49.7123,49.7456,49.7123,49.7206,9900.0
2014-06-18 10:55:00,59.69,59.7,59.61,59.61,81000.0,49.7123,49.7206,49.6457,49.6457,81000.0
2014-06-18 11:00:00,59.6,59.63,59.58,59.61,32000.0,49.6373,49.6623,49.6207,49.6457,32000.0
2014-06-18 11:05:00,59.62,59.66,59.62,59.65,11400.0,49.654,49.6873,49.654,49.679,11400.0
2014-06-18 11:10:00,59.66,59.69,59.65,59.67,73400.0,49.6873,49.7123,49.679,49.6956,73400.0
2014-06-18 11:15:00,59.68,59.72,59.67,59.71,16800.0,49.704,49.7373,49.6956,49.7289,16800.0
2014-06-18 11:20:00,59.71,59.71,59.68,59.69,40300.0,49.7289,49.7289,49.704,49.7123,40300.0
2014-06-18 11:25:00,59.69,59.69,59.67,59.67,10900.0,49.7123,49.7123,49.6956,49.6956,10900.0
2014-06-18 11:30:00,59.67,59.7,59.66,59.7,24100.0,49.6956,49.7206,49.6873,49.7206,24100.0
2014-06-18 11:35:00,59.7,59.7,59.66,59.67,48100.0,49.7206,49.7206,49.6873,49.6956,48100.0
2014-06-18 11:40:00,59.68,59.69,59.67,59.68,36600.0,49.704,49.7123,49.6956,49.704,36600.0
2014-06-18 11:45:00,59.68,59.69,59.67,59.67,45500.0,49.704,49.7123,49.6956,49.6956,45500.0
2014-06-18 11:50:00,59.67,59.71,59.67,59.7,90600.0,49.6956,49.7289,49.6956,49.7206,90600.0
2014-06-18 11:55:00,59.7,59.71,59.69,59.7,24700.0,49.7206,49.7289,49.7123,49.7206,24700.0
2014-06-18 12:00:00,59.7,59.7,59.67,59.67,41600.0,49.7206,49.7206,49.6956,49.6956,41600.0
2014-06-18 12:05:00,59.68,59.68,59.67,59.67,15700.0,49.704,49.704,49.6956,49.6956,15700.0
2014-06-18 12:10:00,59.68,59.68,59.66,59.67,26900.0,49.704,49.704,49.6873,49.6956,26900.0
2014-06-18 12:15:00,59.68,59.7,59.67,59.7,33700.0,49.704,49.7206,49.6956,49.7206,33700.0
2014-06-18 12:20:00,59.7,59.7,59.68,59.7,43700.0,49.7206,49.7206,49.704,49.7206,43700.0
2014-06-18 12:25:00,59.7,59.7,59.68,59.69,22400.0,49.7206,49.7206,49.704,49.7123,22400.0
2014-06-18 12:30:00,59.7,59.72,59.7,59.7,39700.0,49.7206,49.7373,49.7206,49.7206,39700.0
2014-06-18 12:35:00,59.71,59.74,59.71,59.73,37800.0,49.7289,49.7539,49.7289,49.7456,37800.0
2014-06-18 12:40:00,59.74,59.74,59.71,59.73,37600.0,49.7539,49.7539,49.7289,49.7456,37600.0
2014-06-18 12:45:00,59.73,59.75,59.73,59.73,30100.0,49.7456,49.7623,49.7456,49.7456,30100.0
2014-06-18 12:50:00,59.74,59.76,59.73,59.75,53400.0,49.7539,49.7706,49.7456,49.7623,53400.0
2014-06-18 12:55:00,59.75,59.76,59.74,59.75,13600.0,49.7623,49.7706,49.7539,49.7623,13600.0
2014-06-18 13:00:00,59.75,59.76,59.72,59.73,17200.0,49.7623,49.7706,49.7373,49.7456,17200.0
2014-06-18 13:05:00,59.73,59.73,59.71,59.72,14300.0,49.7456,49.7456,49.7289,49.7373,14300.0
2014-06-18 13:10:00,59.72,59.73,59.71,59.71,11700.0,49.7373,49.7456,49.7289,49.7289,11700.0
2014-06-18 13:15:00,59.71,59.73,59.71,59.73,12000.0,49.7289,49.7456,49.7289,49.7456,12000.0
2014-06-18 13:20:00,59.73,59.74,59.72,59.74,26000.0,49.7456,49.7539,49.7373,49.7539,26000.0
2014-06-18 13:25:00,59.73,59.74,59.7,59.7,17700.0,49.7456,49.7539,49.7206,49.7206,17700.0
2014-06-18 13:30:00,59.7,59.7,59.65,59.66,39600.0,49.7206,49.7206,49.679,49.6873,39600.0
2014-06-18 13:35:00,59.65,59.66,59.63,59.63,45100.0,49.679,49.6873,49.6623,49.6623,45100.0
2014-06-18 13:40:00,59.63,59.65,59.62,59.63,23200.0,49.6623,49.679,49.654,49.6623,23200.0
2014-06-18 13:45:00,59.64,59.66,59.63,59.66,19900.0,49.6706,49.6873,49.6623,49.6873,19900.0
2014-06-18 13:50:00,59.66,59.7,59.64,59.69,38900.0,49.6873,49.7206,49.6706,49.7123,38900.0
2014-06-18 13:55:00,59.69,59.7,59.67,59.68,38000.0,49.7123,49.7206,49.6956,49.704,38000.0
2014-06-18 14:00:00,59.68,59.92,59.6,59.8,327100.0,49.704,49.9038,49.6373,49.8039,327100.0
2014-06-18 14:05:00,59.8,59.8,59.67,59.77,220500.0,49.8039,49.8039,49.6956,49.7789,220500.0
2014-06-18 14:10:00,59.76,59.83,59.75,59.83,71900.0,49.7706,49.8289,49.7623,49.8289,71900.0
2014-06-18 14:15:00,59.83,59.88,59.82,59.83,79600.0,49.8289,49.8705,49.8206,49.8289,79600.0
2014-06-18 14:20:00,59.83,59.88,59.83,59.85,92100.0,49.8289,49.8705,49.8289,49.8455,92100.0
2014-06-18 14:25:00,59.86,59.87,59.85,59.86,26400.0,49.8539,49.8622,49.8455,49.8539,26400.0
2014-06-18 14:30:00,59.86,59.96,59.86,59.91,374100.0,49.8539,49.9372,49.8539,49.8955,374100.0
2014-06-18 14:35:00,59.91,59.94,59.9,59.91,70800.0,49.8955,49.9205,49.8872,49.8955,70800.0
2014-06-18 14:40:00,59.92,59.92,59.85,59.89,50300.0,49.9038,49.9038,49.8455,49.8789,50300.0
2014-06-18 14:45:00,59.89,59.91,59.88,59.9,50800.0,49.8789,49.8955,49.8705,49.8872,50800.0
2014-06-18 14:50:00,59.9,59.95,59.9,59.93,89400.0,49.8872,49.9288,49.8872,49.9122,89400.0
2014-06-18 14:55:00,59.92,59.99,59.92,59.96,60000.0,49.9038,49.9621,49.9038,49.9372,60000.0
2014-06-18 15:00:00,59.96,60.03,59.94,59.98,101200.0,49.9372,49.9955,49.9205,49.9538,101200.0
2014-06-18 15:05:00,59.99,60.06,59.99,60.04,81200.0,49.9621,50.0204,49.9621,50.0038,81200.0
2014-06-18 15:10:00,60.04,60.04,60.01,60.01,44700.0,50.0038,50.0038,49.9788,49.9788,44700.0
2014-06-18 15:15:00,60.01,60.07,60.01,60.05,83000.0,49.9788,50.0288,49.9788,50.0121,83000.0
2014-06-18 15:20:00,60.04,60.06,60.03,60.04,36600.0,50.0038,50.0204,49.9955,50.0038,36600.0
2014-06-18 15:25:00,60.04,60.08,60.02,60.06,64600.0,50.0038,50.0371,49.9871,50.0204,64600.0
2014-06-18 15:30:00,60.06,60.09,60.06,60.08,78800.0,50.0204,50.0454,50.0204,50.0371,78800.0
2014-06-18 15:35:00,60.09,60.1,60.06,60.1,48100.0,50.0454,50.0538,50.0204,50.0538,48100.0
2014-06-18 15:40:00,60.1,60.17,60.08,60.15,73800.0,50.0538,50.112,50.0371,50.0954,73800.0
2014-06-18 15:45:00,60.16,60.19,60.13,60.15,116600.0,50.1037,50.1287,50.0787,50.0954,116600.0
2014-06-18 15:50:00,60.15,60.18,60.15,60.18,322800.0,50.0954,50.1204,50.0954,50.1204,322800.0
2014-06-18 15:55:00,60.17,60.21,60.17,60.19,316000.0,50.112,50.1454,50.112,50.1287,316000.0
2014-06-19 09:30:00,60.17,60.33,60.17,60.27,152300.0,50.112,50.2453,50.112,50.1953,152300.0
2014-06-19 09:35:00,60.28,60.33,60.27,60.27,108600.0,50.2037,50.2453,50.1953,50.1953,108600.0
2014-06-19 09:40:00,60.27,60.34,60.25,60.34,75700.0,50.1953,50.2536,50.1787,50.2536,75700.0
2014-06-19 09:45:00,60.34,60.35,60.28,60.29,79100.0,50.2536,50.262,50.2037,50.212,79100.0
2014-06-19 09:50:00,60.29,60.33,60.27,60.33,138100.0,50.212,50.2453,50.1953,50.2453,138100.0
2014-06-19 09:55:00,60.33,60.34,60.3,60.33,57000.0,50.2453,50.2536,50.2203,50.2453,57000.0
2014-06-19 10:00:00,60.35,60.35,60.24,60.25,174000.0,50.262,50.262,50.1703,50.1787,174000.0
2014-06-19 10:05:00,60.25,60.29,60.22,60.29,111700.0,50.1787,50.212,50.1537,50.212,111700.0
2014-06-19 10:10:00,60.27,60.28,60.25,60.26,32800.0,50.1953,50.2037,50.1787,50.187,32800.0
2014-06-19 10:15:00,60.27,60.3,60.25,60.25,22900.0,50.1953,50.2203,50.1787,50.1787,22900.0
2014-06-19 10:20:00,60.26,60.26,60.23,60.23,19100.0,50.187,50.187,50.162,50.162,19100.0
2014-06-19 10:25:00,60.23,60.3,60.22,60.28,14100.0,50.162,50.2203,50.1537,50.2037,14100.0
2014-06-19 10:30:00,60.28,60.31,60.27,60.3,21600.0,50.2037,50.2286,50.1953,50.2203,21600.0
2014-06-19 10:35:00,60.3,60.33,60.29,60.31,43100.0,50.2203,50.2453,50.212,50.2286,43100.0
2014-06-19 10:40:00,60.3,60.34,60.29,60.33,49700.0,50.2203,50.2536,50.212,50.2453,49700.0
2014-06-19 10:45:00,60.33,60.33,60.3,60.3,21600.0,50.2453,50.2453,50.2203,50.2203,21600.0
2014-06-19 10:50:00,60.3,60.3,60.26,60.27,22500.0,50.2203,50.2203,50.187,50.1953,22500.0
2014-06-19 10:55:00,60.27,60.27,60.22,60.23,45800.0,50.1953,50.1953,50.1537,50.162,45800.0
2014-06-19 11:00:00,60.23,60.25,60.23,60.23,25200.0,50.162,50.1787,50.162,50.162,25200.0
2014-06-19 11:05:00,60.24,60.25,60.2,60.21,165500.0,50.1703,50.1787,50.137,50.1454,165500.0
2014-06-19 11:10:00,60.22,60.25,60.21,60.25,51100.0,50.1537,50.1787,50.1454,50.1787,51100.0
2014-06-19 11:15:00,60.25,60.25,60.23,60.24,12900.0,50.1787,50.1787,50.162,50.1703,12900.0
2014-06-19 11:20:00,60.26,60.27,60.24,60.26,39000.0,50.187,50.1953,50.1703,50.187,39000.0
2014-06-19 11:25:00,60.26,60.3,60.26,60.28,49700.0,50.187,50.2203,50.187,50.2037,49700.0
2014-06-19 11:30:00,60.27,60.33,60.27,60.3,26400.0,50.1953,50.2453,50.1953,50.2203,26400.0
2014-06-19 11:35:00,60.3,60.31,60.27,60.27,18100.0,50.2203,50.2286,50.1953,50.1953,18100.0
2014-06-19 11:40:00,60.27,60.28,60.23,60.26,89400.0,50.1953,50.2037,50.162,50.187,89400.0
2014-06-19 11:45:00,60.26,60.26,60.21,60.21,45600.0,50.187,50.187,50.1454,50.1454,45600.0
2014-06-19 11:50:00,60.21,60.23,60.17,60.21,40700.0,50.1454,50.162,50.112,50.1454,40700.0
2014-06-19 11:55:00,60.21,60.23,60.2,60.23,54400.0,50.1454,50.162,50.137,50.162,54400.0
2014-06-19 12:00:00,60.22,60.22,60.21,60.21,30600.0,50.1537,50.1537,50.1454,50.1454,30600.0
2014-06-19 12:05:00,60.21,60.28,60.21,60.26,32800.0,50.1454,50.2037,50.1454,50.187,32800.0
2014-06-19 12:10:00,60.26,60.26,60.23,60.25,25100.0,50.187,50.187,50.162,50.1787,25100.0
2014-06-19 12:15:00,60.25,60.29,60.25,60.28,11600.0,50.1787,50.212,50.1787,50.2037,11600.0
2014-06-19 12:20:00,60.29,60.29,60.25,60.27,46500.0,50.212,50.212,50.1787,50.1953,46500.0
2014-06-19 12:25:00,60.27,60.27,60.24,60.24,4600.0,50.1953,50.1953,50.1703,50.1703,4600.0
2014-06-19 12:30:00,60.24,60.26,60.24,60.25,13300.0,50.1703,50.187,50.1703,50.1787,13300.0
2014-06-19 12:35:00,60.25,60.25,60.23,60.25,13800.0,50.1787,50.1787,50.162,50.1787,13800.0
2014-06-19 12:40:00,60.26,60.27,60.25,60.25,61600.0,50.187,50.1953,50.1787,50.1787,61600.0
2014-06-19 12:45:00,60.25,60.25,60.23,60.23,15100.0,50.1787,50.1787,50.162,50.162,15100.0
2014-06-19 12:50:00,60.23,60.25,60.22,60.22,21500.0,50.162,50.1787,50.1537,50.1537,21500.0
2014-06-19 12:55:00,60.22,60.25,60.2,60.21,17000.0,50.1537,50.1787,50.137,50.1454,17000.0
2014-06-19 13:00:00,60.22,60.22,60.2,60.2,16300.0,50.1537,50.1537,50.137,50.137,16300.0
2014-06-19 13:05:00,60.2,60.24,60.2,60.23,10100.0,50.137,50.1703,50.137,50.162,10100.0
2014-06-19 13:10:00,60.23,60.23,60.17,60.17,55700.0,50.162,50.162,50.112,50.112,55700.0
2014-06-19 13:15:00,60.16,60.19,60.13,60.14,31600.0,50.1037,50.1287,50.0787,50.0871,31600.0
2014-06-19 13:20:00,60.14,60.18,60.13,60.18,22400.0,50.0871,50.1204,50.0787,50.1204,22400.0
2014-06-19 13:25:00,60.19,60.2,60.17,60.18,20700.0,50.1287,50.137,50.112,50.1204,20700.0
2014-06-19 13:30:00,60.18,60.19,60.16,60.18,24200.0,50.1204,50.1287,50.1037,50.1204,24200.0
2014-06-19 13:35:00,60.18,60.21,60.17,60.18,18500.0,50.1204,50.1454,50.112,50.1204,18500.0
2014-06-19 13:40:00,60.17,60.2,60.17,60.18,22500.0,50.112,50.137,50.112,50.1204,22500.0
2014-06-19 13:45:00,60.19,60.21,60.18,60.21,12400.0,50.1287,50.1454,50.1204,50.1454,12400.0
2014-06-19 13:50:00,60.21,60.22,60.2,60.21,13500.0,50.1454,50.1537,50.137,50.1454,13500.0
2014-06-19 13:55:00,60.21,60.24,60.19,60.22,30100.0,50.1454,50.1703,50.1287,50.1537,30100.0
2014-06-19 14:00:00,60.23,60.26,60.21,60.26,27000.0,50.162,50.187,50.1454,50.187,27000.0
2014-06-19 14:05:00,60.26,60.26,60.22,60.22,27100.0,50.187,50.187,50.1537,50.1537,27100.0
2014-06-19 14:10:00,60.22,60.28,60.21,60.27,15000.0,50.1537,50.2037,50.1454,50.1953,15000.0
2014-06-19 14:15:00,60.27,60.28,60.26,60.27,18600.0,50.1953,50.2037,50.187,50.1953,18600.0
2014-06-19 14:20:00,60.27,60.3,60.27,60.3,61200.0,50.1953,50.2203,50.1953,50.2203,61200.0
2014-06-19 14:25:00,60.29,60.3,60.28,60.28,23100.0,50.212,50.2203,50.2037,50.2037,23100.0
2014-06-19 14:30:00,60.27,60.28,60.26,60.28,38900.0,50.1953,50.2037,50.187,50.2037,38900.0
2014-06-19 14:35:00,60.28,60.3,60.28,60.29,23800.0,50.2037,50.2203,50.2037,50.212,23800.0
2014-06-19 14:40:00,60.29,60.3,60.28,60.28,25100.0,50.212,50.2203,50.2037,50.2037,25100.0
2014-06-19 14:45:00,60.29,60.31,60.28,60.3,20100.0,50.212,50.2286,50.2037,50.2203,20100.0
2014-06-19 14:50:00,60.31,60.32,60.29,60.3,26500.0,50.2286,50.237,50.212,50.2203,26500.0
2014-06-19 14:55:00,60.3,60.32,60.29,60.29,27300.0,50.2203,50.237,50.212,50.212,27300.0
2014-06-19 15:00:00,60.3,60.32,60.29,60.32,30600.0,50.2203,50.237,50.212,50.237,30600.0
2014-06-19 15:05:00,60.32,60.33,60.29,60.33,22200.0,50.237,50.2453,50.212,50.2453,22200.0
2014-06-19 15:10:00,60.33,60.36,60.33,60.33,26600.0,50.2453,50.2703,50.2453,50.2453,26600.0
2014-06-19 15:15:00,60.33,60.33,60.31,60.31,12600.0,50.2453,50.2453,50.2286,50.2286,12600.0
2014-06-19 15:20:00,60.31,60.34,60.3,60.33,48000.0,50.2286,50.2536,50.2203,50.2453,48000.0
2014-06-19 15:25:00,60.32,60.34,60.3,60.31,36800.0,50.237,50.2536,50.2203,50.2286,36800.0
2014-06-19 15:30:00,60.32,60.34,60.32,60.33,63300.0,50.237,50.2536,50.237,50.2453,63300.0
2014-06-19 15:35:00,60.33,60.35,60.31,60.35,112500.0,50.2453,50.262,50.2286,50.262,112500.0
2014-06-19 15:40:00,60.35,60.37,60.35,60.36,84800.0,50.262,50.2786,50.262,50.2703,84800.0
2014-06-19 15:45:00,60.36,60.36,60.31,60.32,86200.0,50.2703,50.2703,50.2286,50.237,86200.0
2014-06-19 15:50:00,60.32,60.36,60.32,60.34,655000.0,50.237,50.2703,50.237,50.2536,655000.0
2014-06-19 15:55:00,60.35,60.39,60.35,60.38,222700.0,50.262,50.2953,50.262,50.2869,222700.0
2014-06-20 09:30:00,60.36,60.48,60.33,60.37,84800.0,50.4577,50.558,50.4326,50.466,84800.0
2014-06-20 09:35:00,60.36,60.37,60.3,60.33,64700.0,50.4577,50.466,50.4075,50.4326,64700.0
2014-06-20 09:40:00,60.33,60.38,60.31,60.34,177700.0,50.4326,50.4744,50.4159,50.4409,177700.0
2014-06-20 09:45:00,60.35,60.36,60.31,60.35,149300.0,50.4493,50.4577,50.4159,50.4493,149300.0
2014-06-20 09:50:00,60.36,60.39,60.35,60.38,131900.0,50.4577,50.4827,50.4493,50.4744,131900.0
2014-06-20 09:55:00,60.39,60.41,60.38,60.4,20600.0,50.4827,50.4995,50.4744,50.4911,20600.0
2014-06-20 10:00:00,60.41,60.47,60.4,60.46,50600.0,50.4995,50.5496,50.4911,50.5413,50600.0
2014-06-20 10:05:00,60.46,60.49,60.44,60.47,49900.0,50.5413,50.5663,50.5245,50.5496,49900.0
2014-06-20 10:10:00,60.46,60.52,60.46,60.5,79600.0,50.5413,50.5914,50.5413,50.5747,79600.0
2014-06-20 10:15:00,60.5,60.53,60.49,60.5,22600.0,50.5747,50.5998,50.5663,50.5747,22600.0
2014-06-20 10:20:00,60.48,60.54,60.48,60.49,37400.0,50.558,50.6081,50.558,50.5663,37400.0
2014-06-20 10:25:00,60.49,60.49,60.46,60.46,56100.0,50.5663,50.5663,50.5413,50.5413,56100.0
2014-06-20 10:30:00,60.46,60.51,60.46,60.51,12200.0,50.5413,50.5831,50.5413,50.5831,12200.0
2014-06-20 10:35:00,60.51,60.55,60.51,60.52,61200.0,50.5831,50.6165,50.5831,50.5914,61200.0
2014-06-20 10:40:00,60.52,60.53,60.5,60.5,17900.0,50.5914,50.5998,50.5747,50.5747,17900.0
2014-06-20 10:45:00,60.5,60.54,60.5,60.52,143300.0,50.5747,50.6081,50.5747,50.5914,143300.0
2014-06-20 10:50:00,60.52,60.55,60.51,60.55,12200.0,50.5914,50.6165,50.5831,50.6165,12200.0
2014-06-20 10:55:00,60.55,60.58,60.54,60.55,45100.0,50.6165,50.6416,50.6081,50.6165,45100.0
2014-06-20 11:00:00,60.55,60.6,60.55,60.58,15300.0,50.6165,50.6583,50.6165,50.6416,15300.0
2014-06-20 11:05:00,60.59,60.59,60.55,60.58,31000.0,50.6499,50.6499,50.6165,50.6416,31000.0
2014-06-20 11:10:00,60.58,60.64,60.58,60.63,102400.0,50.6416,50.6917,50.6416,50.6834,102400.0
2014-06-20 11:15:00,60.62,60.64,60.61,60.64,18800.0,50.675,50.6917,50.6666,50.6917,18800.0
2014-06-20 11:20:00,60.63,60.67,60.63,60.67,19100.0,50.6834,50.7168,50.6834,50.7168,19100.0
2014-06-20 11:25:00,60.66,60.67,60.6,60.61,44900.0,50.7084,50.7168,50.6583,50.6666,44900.0
2014-06-20 11:30:00,60.61,60.63,60.61,60.62,36500.0,50.6666,50.6834,50.6666,50.675,36500.0
2014-06-20 11:35:00,60.62,60.65,60.62,60.65,38200.0,50.675,50.7001,50.675,50.7001,38200.0
2014-06-20 11:40:00,60.65,60.66,60.63,60.65,16900.0,50.7001,50.7084,50.6834,50.7001,16900.0
2014-06-20 11:45:00,60.64,60.65,60.63,60.64,22700.0,50.6917,50.7001,50.6834,50.6917,22700.0
2014-06-20 11:50:00,60.64,60.64,60.61,60.63,31900.0,50.6917,50.6917,50.6666,50.6834,31900.0
2014-06-20 11:55:00,60.64,60.64,60.6,60.62,22300.0,50.6917,50.6917,50.6583,50.675,22300.0
2014-06-20 12:00:00,60.63,60.64,60.61,60.62,44700.0,50.6834,50.6917,50.6666,50.675,44700.0
2014-06-20 12:05:00,60.63,60.65,60.62,60.62,24800.0,50.6834,50.7001,50.675,50.675,24800.0
2014-06-20 12:10:00,60.63,60.67,60.63,60.67,39400.0,50.6834,50.7168,50.6834,50.7168,39400.0
2014-06-20 12:15:00,60.67,60.68,60.64,60.64,9100.0,50.7168,50.7252,50.6917,50.6917,9100.0
2014-06-20 12:20:00,60.64,60.65,60.6,60.62,33400.0,50.6917,50.7001,50.6583,50.675,33400.0
2014-06-20 12:25:00,60.62,60.65,60.62,60.64,15500.0,50.675,50.7001,50.675,50.6917,15500.0
2014-06-20 12:30:00,60.64,60.67,60.64,60.67,14100.0,50.6917,50.7168,50.6917,50.7168,14100.0
2014-06-20 12:35:00,60.68,60.69,60.66,60.66,33900.0,50.7252,50.7335,50.7084,50.7084,33900.0
2014-06-20 12:40:00,60.65,60.67,60.64,60.67,15800.0,50.7001,50.7168,50.6917,50.7168,15800.0
2014-06-20 12:45:00,60.67,60.67,60.63,60.66,9900.0,50.7168,50.7168,50.6834,50.7084,9900.0
2014-06-20 12:50:00,60.65,60.66,60.64,60.65,8400.0,50.7001,50.7084,50.6917,50.7001,8400.0
2014-06-20 12:55:00,60.65,60.68,60.65,60.68,8500.0,50.7001,50.7252,50.7001,50.7252,8500.0
2014-06-20 13:00:00,60.68,60.68,60.65,60.66,15300.0,50.7252,50.7252,50.7001,50.7084,15300.0
2014-06-20 13:05:00,60.66,60.67,60.65,60.65,44100.0,50.7084,50.7168,50.7001,50.7001,44100.0
2014-06-20 13:10:00,60.64,60.67,60.63,60.67,21200.0,50.6917,50.7168,50.6834,50.7168,21200.0
2014-06-20 13:15:00,60.67,60.67,60.64,60.64,22300.0,50.7168,50.7168,50.6917,50.6917,22300.0
2014-06-20 13:20:00,60.64,60.64,60.62,60.63,24500.0,50.6917,50.6917,50.675,50.6834,24500.0
2014-06-20 13:25:00,60.63,60.64,60.61,60.61,8000.0,50.6834,50.6917,50.6666,50.6666,8000.0
2014-06-20 13:30:00,60.62,60.62,60.58,60.59,28600.0,50.675,50.675,50.6416,50.6499,28600.0
2014-06-20 13:35:00,60.6,60.61,60.59,60.61,7300.0,50.6583,50.6666,50.6499,50.6666,7300.0
2014-06-20 13:40:00,60.62,60.62,60.58,60.59,15000.0,50.675,50.675,50.6416,50.6499,15000.0
2014-06-20 13:45:00,60.59,60.6,60.57,60.6,27800.0,50.6499,50.6583,50.6332,50.6583,27800.0
2014-06-20 13:50:00,60.6,60.62,60.6,60.62,51000.0,50.6583,50.675,50.6583,50.675,51000.0
2014-06-20 13:55:00,60.62,60.63,60.61,60.61,26900.0,50.675,50.6834,50.6666,50.6666,26900.0
2014-06-20 14:00:00,60.61,60.62,60.6,60.6,32400.0,50.6666,50.675,50.6583,50.6583,32400.0
2014-06-20 14:05:00,60.59,60.64,60.59,60.64,40600.0,50.6499,50.6917,50.6499,50.6917,40600.0
2014-06-20 14:10:00,60.63,60.65,60.62,60.65,49400.0,50.6834,50.7001,50.675,50.7001,49400.0
2014-06-20 14:15:00,60.65,60.66,60.65,60.66,24500.0,50.7001,50.7084,50.7001,50.7084,24500.0
2014-06-20 14:20:00,60.66,60.66,60.63,60.63,18000.0,50.7084,50.7084,50.6834,50.6834,18000.0
2014-06-20 14:25:00,60.64,60.64,60.63,60.63,7000.0,50.6917,50.6917,50.6834,50.6834,7000.0
2014-06-20 14:30:00,60.63,60.64,60.6,60.6,13400.0,50.6834,50.6917,50.6583,50.6583,13400.0
2014-06-20 14:35:00,60.61,60.63,60.61,60.62,12400.0,50.6666,50.6834,50.6666,50.675,12400.0
2014-06-20 14:40:00,60.62,60.62,60.59,60.59,16200.0,50.675,50.675,50.6499,50.6499,16200.0
2014-06-20 14:45:00,60.59,60.61,60.59,60.6,21600.0,50.6499,50.6666,50.6499,50.6583,21600.0
2014-06-20 14:50:00,60.6,60.61,60.58,60.59,12000.0,50.6583,50.6666,50.6416,50.6499,12000.0
2014-06-20 14:55:00,60.58,60.59,60.57,60.58,22000.0,50.6416,50.6499,50.6332,50.6416,22000.0
2014-06-20 15:00:00,60.58,60.6,60.58,60.59,9000.0,50.6416,50.6583,50.6416,50.6499,9000.0
2014-06-20 15:05:00,60.6,60.61,60.59,60.6,20900.0,50.6583,50.6666,50.6499,50.6583,20900.0
2014-06-20 15:10:00,60.6,60.61,60.58,60.59,35200.0,50.6583,50.6666,50.6416,50.6499,35200.0
2014-06-20 15:15:00,60.59,60.6,60.59,60.6,24100.0,50.6499,50.6583,50.6499,50.6583,24100.0
2014-06-20 15:20:00,60.6,60.6,60.57,60.58,49200.0,50.6583,50.6583,50.6332,50.6416,49200.0
2014-06-20 15:25:00,60.58,60.61,60.56,60.6,29700.0,50.6416,50.6666,50.6248,50.6583,29700.0
2014-06-20 15:30:00,60.61,60.64,60.61,60.62,37500.0,50.6666,50.6917,50.6666,50.675,37500.0
2014-06-20 15:35:00,60.63,60.64,60.61,60.64,54100.0,50.6834,50.6917,50.6666,50.6917,54100.0
2014-06-20 15:40:00,60.64,60.66,60.63,60.65,188300.0,50.6917,50.7084,50.6834,50.7001,188300.0
2014-06-20 15:45:00,60.64,60.65,60.61,60.62,129000.0,50.6917,50.7001,50.6666,50.675,129000.0
2014-06-20 15:50:00,60.62,60.69,60.61,60.66,238600.0,50.675,50.7335,50.6666,50.7084,238600.0
2014-06-20 15:55:00,60.66,60.68,60.65,60.67,682100.0,50.7084,50.7252,50.7001,50.7168,682100.0
2014-06-23 09:30:00,60.72,60.75,60.61,60.66,76600.0,50.7586,50.7837,50.6666,50.7084,76600.0
2014-06-23 09:35:00,60.65,60.68,60.62,60.66,41400.0,50.7001,50.7252,50.675,50.7084,41400.0
2014-06-23 09:40:00,60.66,60.68,60.61,60.65,97500.0,50.7084,50.7252,50.6666,50.7001,97500.0
2014-06-23 09:45:00,60.66,60.69,60.65,60.67,50300.0,50.7084,50.7335,50.7001,50.7168,50300.0
2014-06-23 09:50:00,60.67,60.7,60.65,60.7,15500.0,50.7168,50.7419,50.7001,50.7419,15500.0
2014-06-23 09:55:00,60.7,60.73,60.68,60.72,102600.0,50.7419,50.767,50.7252,50.7586,102600.0
2014-06-23 10:00:00,60.72,60.77,60.7,60.75,48300.0,50.7586,50.8004,50.7419,50.7837,48300.0
2014-06-23 10:05:00,60.76,60.76,60.69,60.7,13700.0,50.792,50.792,50.7335,50.7419,13700.0
2014-06-23 10:10:00,60.71,60.71,60.63,60.65,33500.0,50.7502,50.7502,50.6834,50.7001,33500.0
2014-06-23 10:15:00,60.64,60.68,60.62,60.66,23600.0,50.6917,50.7252,50.675,50.7084,23600.0
2014-06-23 10:20:00,60.66,60.69,60.63,60.65,39500.0,50.7084,50.7335,50.6834,50.7001,39500.0
2014-06-23 10:25:00,60.64,60.65,60.58,60.61,44400.0,50.6917,50.7001,50.6416,50.6666,44400.0
2014-06-23 10:30:00,60.61,60.63,60.59,60.59,22600.0,50.6666,50.6834,50.6499,50.6499,22600.0
2014-06-23 10:35:00,60.59,60.61,60.57,60.58,9800.0,50.6499,50.6666,50.6332,50.6416,9800.0
2014-06-23 10:40:00,60.58,60.63,60.57,60.57,35000.0,50.6416,50.6834,50.6332,50.6332,35000.0
2014-06-23 10:45:00,60.58,60.61,60.55,60.55,41400.0,50.6416,50.6666,50.6165,50.6165,41400.0
2014-06-23 10:50:00,60.55,60.56,60.5,60.51,13900.0,50.6165,50.6248,50.5747,50.5831,13900.0
2014-06-23 10:55:00,60.5,60.54,60.49,60.54,29500.0,50.5747,50.6081,50.5663,50.6081,29500.0
2014-06-23 11:00:00,60.53,60.57,60.53,60.56,23000.0,50.5998,50.6332,50.5998,50.6248,23000.0
2014-06-23 11:05:00,60.55,60.56,60.53,60.55,17000.0,50.6165,50.6248,50.5998,50.6165,17000.0
2014-06-23 11:10:00,60.55,60.56,60.53,60.55,18600.0,50.6165,50.6248,50.5998,50.6165,18600.0
2014-06-23 11:15:00,60.54,60.54,60.52,60.52,9400.0,50.6081,50.6081,50.5914,50.5914,9400.0
2014-06-23 11:20:00,60.52,60.54,60.51,60.54,17400.0,50.5914,50.6081,50.5831,50.6081,17400.0
2014-06-23 11:25:00,60.53,60.53,60.48,60.48,31100.0,50.5998,50.5998,50.558,50.558,31100.0
2014-06-23 11:30:00,60.48,60.5,60.45,60.46,25500.0,50.558,50.5747,50.5329,50.5413,25500.0
2014-06-23 11:35:00,60.46,60.48,60.45,60.47,19300.0,50.5413,50.558,50.5329,50.5496,19300.0
2014-06-23 11:40:00,60.47,60.5,60.47,60.49,18500.0,50.5496,50.5747,50.5496,50.5663,18500.0
2014-06-23 11:45:00,60.49,60.49,60.47,60.48,20800.0,50.5663,50.5663,50.5496,50.558,20800.0
2014-06-23 11:50:00,60.48,60.49,60.47,60.48,19000.0,50.558,50.5663,50.5496,50.558,19000.0
2014-06-23 11:55:00,60.47,60.48,60.45,60.45,17900.0,50.5496,50.558,50.5329,50.5329,17900.0
2014-06-23 12:00:00,60.45,60.48,60.45,60.48,12700.0,50.5329,50.558,50.5329,50.558,12700.0
2014-06-23 12:05:00,60.48,60.49,60.48,60.48,14000.0,50.558,50.5663,50.558,50.558,14000.0
2014-06-23 12:10:00,60.49,60.49,60.48,60.48,8000.0,50.5663,50.5663,50.558,50.558,8000.0
2014-06-23 12:15:00,60.49,60.5,60.47,60.47,9700.0,50.5663,50.5747,50.5496,50.5496,9700.0
2014-06-23 12:20:00,60.47,60.5,60.47,60.5,8400.0,50.5496,50.5747,50.5496,50.5747,8400.0
2014-06-23 12:25:00,60.49,60.5,60.49,60.49,4100.0,50.5663,50.5747,50.5663,50.5663,4100.0
2014-06-23 12:30:00,60.49,60.52,60.49,60.51,9700.0,50.5663,50.5914,50.5663,50.5831,9700.0
2014-06-23 12:35:00,60.51,60.51,60.47,60.48,8900.0,50.5831,50.5831,50.5496,50.558,8900.0
2014-06-23 12:40:00,60.48,60.51,60.48,60.5,8300.0,50.558,50.5831,50.558,50.5747,8300.0
2014-06-23 12:45:00,60.5,60.51,60.48,60.49,9000.0,50.5747,50.5831,50.558,50.5663,9000.0
2014-06-23 12:50:00,60.49,60.49,60.46,60.49,8500.0,50.5663,50.5663,50.5413,50.5663,8500.0
2014-06-23 12:55:00,60.49,60.49,60.48,60.48,2100.0,50.5663,50.5663,50.558,50.558,2100.0
2014-06-23 13:00:00,60.48,60.5,60.48,60.48,11200.0,50.558,50.5747,50.558,50.558,11200.0
2014-06-23 13:05:00,60.49,60.49,60.48,60.48,9000.0,50.5663,50.5663,50.558,50.558,9000.0
2014-06-23 13:10:00,60.48,60.49,60.46,60.49,10800.0,50.558,50.5663,50.5413,50.5663,10800.0
2014-06-23 13:15:00,60.48,60.49,60.45,60.45,28200.0,50.558,50.5663,50.5329,50.5329,28200.0
2014-06-23 13:20:00,60.44,60.48,60.44,60.45,24200.0,50.5245,50.558,50.5245,50.5329,24200.0
2014-06-23 13:25:00,60.44,60.46,60.44,60.46,27900.0,50.5245,50.5413,50.5245,50.5413,27900.0
2014-06-23 13:30:00,60.46,60.46,60.43,60.45,33600.0,50.5413,50.5413,50.5162,50.5329,33600.0
2014-06-23 13:35:00,60.46,60.48,60.46,60.47,19500.0,50.5413,50.558,50.5413,50.5496,19500.0
2014-06-23 13:40:00,60.47,60.47,60.46,60.47,53600.0,50.5496,50.5496,50.5413,50.5496,53600.0
2014-06-23 13:45:00,60.47,60.48,60.46,60.46,20500.0,50.5496,50.558,50.5413,50.5413,20500.0
2014-06-23 13:50:00,60.47,60.5,60.46,60.5,10100.0,50.5496,50.5747,50.5413,50.5747,10100.0
2014-06-23 13:55:00,60.49,60.5,60.47,60.47,26200.0,50.5663,50.5747,50.5496,50.5496,26200.0
2014-06-23 14:00:00,60.48,60.49,60.45,60.45,22700.0,50.558,50.5663,50.5329,50.5329,22700.0
2014-06-23 14:05:00,60.45,60.47,60.44,60.46,41000.0,50.5329,50.5496,50.5245,50.5413,41000.0
2014-06-23 14:10:00,60.46,60.46,60.44,60.46,9200.0,50.5413,50.5413,50.5245,50.5413,9200.0
2014-06-23 14:15:00,60.46,60.48,60.46,60.46,10400.0,50.5413,50.558,50.5413,50.5413,10400.0
2014-06-23 14:20:00,60.46,60.47,60.45,60.45,9400.0,50.5413,50.5496,50.5329,50.5329,9400.0
2014-06-23 14:25:00,60.46,60.46,60.41,60.43,14600.0,50.5413,50.5413,50.4995,50.5162,14600.0
2014-06-23 14:30:00,60.44,60.44,60.42,60.42,6700.0,50.5245,50.5245,50.5078,50.5078,6700.0
2014-06-23 14:35:00,60.43,60.43,60.41,60.42,12500.0,50.5162,50.5162,50.4995,50.5078,12500.0
2014-06-23 14:40:00,60.42,60.44,60.42,60.43,7900.0,50.5078,50.5245,50.5078,50.5162,7900.0
2014-06-23 14:45:00,60.42,60.44,60.41,60.41,18400.0,50.5078,50.5245,50.4995,50.4995,18400.0
2014-06-23 14:50:00,60.41,60.43,60.4,60.43,12900.0,50.4995,50.5162,50.4911,50.5162,12900.0
2014-06-23 14:55:00,60.42,60.44,60.42,60.44,24600.0,50.5078,50.5245,50.5078,50.5245,24600.0
2014-06-23 15:00:00,60.44,60.45,60.44,60.44,13600.0,50.5245,50.5329,50.5245,50.5245,13600.0
2014-06-23 15:05:00,60.44,60.45,60.42,60.42,22400.0,50.5245,50.5329,50.5078,50.5078,22400.0
2014-06-23 15:10:00,60.42,60.42,60.4,60.41,24600.0,50.5078,50.5078,50.4911,50.4995,24600.0
2014-06-23 15:15:00,60.41,60.43,60.41,60.42,10600.0,50.4995,50.5162,50.4995,50.5078,10600.0
2014-06-23 15:20:00,60.41,60.44,60.41,60.43,14200.0,50.4995,50.5245,50.4995,50.5162,14200.0
2014-06-23 15:25:00,60.43,60.43,60.41,60.43,11500.0,50.5162,50.5162,50.4995,50.5162,11500.0
2014-06-23 15:30:00,60.42,60.44,60.42,60.43,14000.0,50.5078,50.5245,50.5078,50.5162,14000.0
2014-06-23 15:35:00,60.43,60.45,60.41,60.45,67900.0,50.5162,50.5329,50.4995,50.5329,67900.0
2014-06-23 15:40:00,60.45,60.45,60.42,60.43,27500.0,50.5329,50.5329,50.5078,50.5162,27500.0
2014-06-23 15:45:00,60.43,60.47,60.43,60.46,56500.0,50.5162,50.5496,50.5162,50.5413,56500.0
2014-06-23 15:50:00,60.45,60.47,60.44,60.45,50700.0,50.5329,50.5496,50.5245,50.5329,50700.0
2014-06-23 15:55:00,60.45,60.48,60.44,60.47,231500.0,50.5329,50.558,50.5245,50.5496,231500.0
2014-06-24 09:30:00,60.65,60.67,60.46,60.61,37700.0,50.7001,50.7168,50.5413,50.6666,37700.0
2014-06-24 09:35:00,60.62,60.67,60.62,60.65,54500.0,50.675,50.7168,50.675,50.7001,54500.0
2014-06-24 09:40:00,60.65,60.67,60.6,60.62,51600.0,50.7001,50.7168,50.6583,50.675,51600.0
2014-06-24 09:45:00,60.62,60.66,60.59,60.61,22900.0,50.675,50.7084,50.6499,50.6666,22900.0
2014-06-24 09:50:00,60.62,60.66,60.61,60.63,398800.0,50.675,50.7084,50.6666,50.6834,398800.0
2014-06-24 09:55:00,60.65,60.68,60.64,60.65,23200.0,50.7001,50.7252,50.6917,50.7001,23200.0
2014-06-24 10:00:00,60.66,60.71,60.65,60.69,61800.0,50.7084,50.7502,50.7001,50.7335,61800.0
2014-06-24 10:05:00,60.7,60.77,60.7,60.74,44300.0,50.7419,50.8004,50.7419,50.7753,44300.0
2014-06-24 10:10:00,60.74,60.74,60.71,60.72,17700.0,50.7753,50.7753,50.7502,50.7586,17700.0
2014-06-24 10:15:00,60.72,60.74,60.69,60.72,38600.0,50.7586,50.7753,50.7335,50.7586,38600.0
2014-06-24 10:20:00,60.72,60.8,60.72,60.78,33600.0,50.7586,50.8255,50.7586,50.8088,33600.0
2014-06-24 10:25:00,60.78,60.87,60.78,60.86,57300.0,50.8088,50.884,50.8088,50.8756,57300.0
2014-06-24 10:30:00,60.86,60.89,60.86,60.87,73700.0,50.8756,50.9007,50.8756,50.884,73700.0
2014-06-24 10:35:00,60.88,60.93,60.88,60.92,69400.0,50.8924,50.9341,50.8924,50.9258,69400.0
2014-06-24 10:40:00,60.93,60.97,60.93,60.93,58500.0,50.9341,50.9676,50.9341,50.9341,58500.0
2014-06-24 10:45:00,60.93,60.93,60.91,60.93,17200.0,50.9341,50.9341,50.9174,50.9341,17200.0
2014-06-24 10:50:00,60.92,60.94,60.92,60.93,21900.0,50.9258,50.9425,50.9258,50.9341,21900.0
2014-06-24 10:55:00,60.92,60.93,60.9,60.9,18000.0,50.9258,50.9341,50.9091,50.9091,18000.0
2014-06-24 11:00:00,60.9,60.92,60.9,60.91,22500.0,50.9091,50.9258,50.9091,50.9174,22500.0
2014-06-24 11:05:00,60.9,60.91,60.89,60.91,23100.0,50.9091,50.9174,50.9007,50.9174,23100.0
2014-06-24 11:10:00,60.92,60.92,60.87,60.89,40100.0,50.9258,50.9258,50.884,50.9007,40100.0
2014-06-24 11:15:00,60.89,60.9,60.88,60.89,15600.0,50.9007,50.9091,50.8924,50.9007,15600.0
2014-06-24 11:20:00,60.88,60.89,60.85,60.85,17000.0,50.8924,50.9007,50.8673,50.8673,17000.0
2014-06-24 11:25:00,60.85,60.86,60.83,60.84,26700.0,50.8673,50.8756,50.8506,50.8589,26700.0
2014-06-24 11:30:00,60.84,60.85,60.82,60.83,33500.0,50.8589,50.8673,50.8422,50.8506,33500.0
2014-06-24 11:35:00,60.82,60.83,60.78,60.79,30700.0,50.8422,50.8506,50.8088,50.8171,30700.0
2014-06-24 11:40:00,60.79,60.8,60.77,60.78,12700.0,50.8171,50.8255,50.8004,50.8088,12700.0
2014-06-24 11:45:00,60.78,60.79,60.75,60.75,14200.0,50.8088,50.8171,50.7837,50.7837,14200.0
2014-06-24 11:50:00,60.76,60.78,60.75,60.78,28800.0,50.792,50.8088,50.7837,50.8088,28800.0
2014-06-24 11:55:00,60.78,60.79,60.77,60.78,27100.0,50.8088,50.8171,50.8004,50.8088,27100.0
2014-06-24 12:00:00,60.78,60.79,60.76,60.76,22700.0,50.8088,50.8171,50.792,50.792,22700.0
2014-06-24 12:05:00,60.76,60.78,60.75,60.78,8100.0,50.792,50.8088,50.7837,50.8088,8100.0
2014-06-24 12:10:00,60.78,60.79,60.78,60.78,18200.0,50.8088,50.8171,50.8088,50.8088,18200.0
2014-06-24 12:15:00,60.78,60.8,60.78,60.79,20300.0,50.8088,50.8255,50.8088,50.8171,20300.0
2014-06-24 12:20:00,60.79,60.8,60.78,60.78,17300.0,50.8171,50.8255,50.8088,50.8088,17300.0
2014-06-24 12:25:00,60.79,60.84,60.79,60.84,12400.0,50.8171,50.8589,50.8171,50.8589,12400.0
2014-06-24 12:30:00,60.83,60.85,60.82,60.85,6500.0,50.8506,50.8673,50.8422,50.8673,6500.0
2014-06-24 12:35:00,60.85,60.87,60.84,60.86,37500.0,50.8673,50.884,50.8589,50.8756,37500.0
2014-06-24 12:40:00,60.85,60.87,60.83,60.83,9700.0,50.8673,50.884,50.8506,50.8506,9700.0
2014-06-24 12:45:00,60.83,60.84,60.8,60.83,61500.0,50.8506,50.8589,50.8255,50.8506,61500.0
2014-06-24 12:50:00,60.82,60.84,60.8,60.8,127600.0,50.8422,50.8589,50.8255,50.8255,127600.0
2014-06-24 12:55:00,60.8,60.8,60.78,60.8,10800.0,50.8255,50.8255,50.8088,50.8255,10800.0
2014-06-24 13:00:00,60.8,60.81,60.77,60.78,38000.0,50.8255,50.8338,50.8004,50.8088,38000.0
2014-06-24 13:05:00,60.78,60.78,60.76,60.77,11400.0,50.8088,50.8088,50.792,50.8004,11400.0
2014-06-24 13:10:00,60.78,60.79,60.73,60.73,17800.0,50.8088,50.8171,50.767,50.767,17800.0
2014-06-24 13:15:00,60.72,60.73,60.69,60.71,76100.0,50.7586,50.767,50.7335,50.7502,76100.0
2014-06-24 13:20:00,60.7,60.71,60.69,60.7,20100.0,50.7419,50.7502,50.7335,50.7419,20100.0
2014-06-24 13:25:00,60.7,60.73,60.7,60.73,57900.0,50.7419,50.767,50.7419,50.767,57900.0
2014-06-24 13:30:00,60.73,60.78,60.73,60.76,57500.0,50.767,50.8088,50.767,50.792,57500.0
2014-06-24 13:35:00,60.76,60.77,60.73,60.77,22000.0,50.792,50.8004,50.767,50.8004,22000.0
2014-06-24 13:40:00,60.77,60.77,60.74,60.75,37200.0,50.8004,50.8004,50.7753,50.7837,37200.0
2014-06-24 13:45:00,60.75,60.76,60.72,60.73,15000.0,50.7837,50.792,50.7586,50.767,15000.0
2014-06-24 13:50:00,60.73,60.74,60.7,60.71,13800.0,50.767,50.7753,50.7419,50.7502,13800.0
2014-06-24 13:55:00,60.71,60.71,60.68,60.68,13600.0,50.7502,50.7502,50.7252,50.7252,13600.0
2014-06-24 14:00:00,60.69,60.74,60.69,60.74,41400.0,50.7335,50.7753,50.7335,50.7753,41400.0
2014-06-24 14:05:00,60.73,60.74,60.72,60.72,17400.0,50.767,50.7753,50.7586,50.7586,17400.0
2014-06-24 14:10:00,60.72,60.77,60.72,60.77,8200.0,50.7586,50.8004,50.7586,50.8004,8200.0
2014-06-24 14:15:00,60.77,60.77,60.73,60.75,12300.0,50.8004,50.8004,50.767,50.7837,12300.0
2014-06-24 14:20:00,60.74,60.74,60.7,60.7,45500.0,50.7753,50.7753,50.7419,50.7419,45500.0
2014-06-24 14:25:00,60.7,60.7,60.65,60.68,18900.0,50.7419,50.7419,50.7001,50.7252,18900.0
2014-06-24 14:30:00,60.67,60.67,60.64,60.65,22000.0,50.7168,50.7168,50.6917,50.7001,22000.0
2014-06-24 14:35:00,60.64,60.68,60.64,60.66,16600.0,50.6917,50.7252,50.6917,50.7084,16600.0
2014-06-24 14:40:00,60.66,60.69,60.65,60.68,10200.0,50.7084,50.7335,50.7001,50.7252,10200.0
2014-06-24 14:45:00,60.69,60.7,60.67,60.69,45800.0,50.7335,50.7419,50.7168,50.7335,45800.0
2014-06-24 14:50:00,60.69,60.7,60.65,60.69,28000.0,50.7335,50.7419,50.7001,50.7335,28000.0
2014-06-24 14:55:00,60.69,60.72,60.67,60.67,22500.0,50.7335,50.7586,50.7168,50.7168,22500.0
2014-06-24 15:00:00,60.67,60.67,60.58,60.62,89800.0,50.7168,50.7168,50.6416,50.675,89800.0
2014-06-24 15:05:00,60.62,60.62,60.58,60.58,34600.0,50.675,50.675,50.6416,50.6416,34600.0
2014-06-24 15:10:00,60.58,60.58,60.51,60.51,61200.0,50.6416,50.6416,50.5831,50.5831,61200.0
2014-06-24 15:15:00,60.51,60.55,60.5,60.52,48700.0,50.5831,50.6165,50.5747,50.5914,48700.0
2014-06-24 15:20:00,60.51,60.54,60.49,60.52,67800.0,50.5831,50.6081,50.5663,50.5914,67800.0
2014-06-24 15:25:00,60.51,60.58,60.48,60.54,84600.0,50.5831,50.6416,50.558,50.6081,84600.0
2014-06-24 15:30:00,60.53,60.57,60.45,60.46,191800.0,50.5998,50.6332,50.5329,50.5413,191800.0
2014-06-24 15:35:00,60.46,60.48,60.42,60.43,92100.0,50.5413,50.558,50.5078,50.5162,92100.0
2014-06-24 15:40:00,60.43,60.53,60.43,60.52,119000.0,50.5162,50.5998,50.5162,50.5914,119000.0
2014-06-24 15:45:00,60.52,60.55,60.5,60.53,56800.0,50.5914,50.6165,50.5747,50.5998,56800.0
2014-06-24 15:50:00,60.53,60.54,60.48,60.5,116400.0,50.5998,50.6081,50.558,50.5747,116400.0
2014-06-24 15:55:00,60.5,60.55,60.48,60.49,676900.0,50.5747,50.6165,50.558,50.5663,676900.0
2014-06-25 09:30:00,60.46,60.85,60.42,60.82,909100.0,50.5413,50.8673,50.5078,50.8422,909100.0
2014-06-25 09:35:00,60.83,60.95,60.81,60.91,1203400.0,50.8506,50.9509,50.8338,50.9174,1203400.0
2014-06-25 09:40:00,60.91,61.09,60.91,61.05,442300.0,50.9174,51.0679,50.9174,51.0345,442300.0
2014-06-25 09:45:00,61.07,61.09,60.92,60.94,112900.0,51.0512,51.0679,50.9258,50.9425,112900.0
2014-06-25 09:50:00,60.94,60.98,60.94,60.97,78800.0,50.9425,50.9759,50.9425,50.9676,78800.0
2014-06-25 09:55:00,60.97,60.98,60.87,60.87,104000.0,50.9676,50.9759,50.884,50.884,104000.0
2014-06-25 10:00:00,60.88,60.99,60.84,60.95,1102700.0,50.8924,50.9843,50.8589,50.9509,1102700.0
2014-06-25 10:05:00,60.95,60.95,60.86,60.91,501100.0,50.9509,50.9509,50.8756,50.9174,501100.0
2014-06-25 10:10:00,60.91,61.0,60.91,61.0,238700.0,50.9174,50.9927,50.9174,50.9927,238700.0
2014-06-25 10:15:00,61.0,61.0,60.96,60.97,157700.0,50.9927,50.9927,50.9592,50.9676,157700.0
2014-06-25 10:20:00,60.97,61.01,60.95,61.0,357400.0,50.9676,51.001,50.9509,50.9927,357400.0
2014-06-25 10:25:00,61.0,61.05,60.99,61.04,373200.0,50.9927,51.0345,50.9843,51.0261,373200.0
2014-06-25 10:30:00,61.05,61.05,61.01,61.02,220100.0,51.0345,51.0345,51.001,51.0094,220100.0
2014-06-25 10:35:00,61.01,61.02,60.95,60.96,169300.0,51.001,51.0094,50.9509,50.9592,169300.0
2014-06-25 10:40:00,60.95,60.97,60.92,60.97,132500.0,50.9509,50.9676,50.9258,50.9676,132500.0
2014-06-25 10:45:00,60.96,60.99,60.95,60.96,59500.0,50.9592,50.9843,50.9509,50.9592,59500.0
2014-06-25 10:50:00,60.96,61.01,60.96,60.99,287200.0,50.9592,51.001,50.9592,50.9843,287200.0
2014-06-25 10:55:00,61.0,61.04,60.98,61.03,163900.0,50.9927,51.0261,50.9759,51.0177,163900.0
2014-06-25 11:00:00,61.03,61.04,61.02,61.04,353200.0,51.0177,51.0261,51.0094,51.0261,353200.0
2014-06-25 11:05:00,61.04,61.05,61.02,61.02,315100.0,51.0261,51.0345,51.0094,51.0094,315100.0
2014-06-25 11:10:00,61.03,61.08,61.02,61.08,118600.0,51.0177,51.0595,51.0094,51.0595,118600.0
2014-06-25 11:15:00,61.08,61.13,61.08,61.09,198700.0,51.0595,51.1013,51.0595,51.0679,198700.0
2014-06-25 11:20:00,61.08,61.1,61.06,61.06,113200.0,51.0595,51.0763,51.0428,51.0428,113200.0
2014-06-25 11:25:00,61.07,61.08,61.02,61.04,90600.0,51.0512,51.0595,51.0094,51.0261,90600.0
2014-06-25 11:30:00,61.04,61.06,61.03,61.05,85800.0,51.0261,51.0428,51.0177,51.0345,85800.0
2014-06-25 11:35:00,61.04,61.05,61.0,61.03,85500.0,51.0261,51.0345,50.9927,51.0177,85500.0
2014-06-25 11:40:00,61.03,61.05,61.02,61.05,84600.0,51.0177,51.0345,51.0094,51.0345,84600.0
2014-06-25 11:45:00,61.05,61.05,60.99,61.0,370700.0,51.0345,51.0345,50.9843,50.9927,370700.0
2014-06-25 11:50:00,61.0,61.05,61.0,61.03,129700.0,50.9927,51.0345,50.9927,51.0177,129700.0
2014-06-25 11:55:00,61.03,61.04,61.0,61.0,166300.0,51.0177,51.0261,50.9927,50.9927,166300.0
2014-06-25 12:00:00,61.01,61.03,60.99,61.0,165300.0,51.001,51.0177,50.9843,50.9927,165300.0
2014-06-25 12:05:00,61.0,61.03,61.0,61.03,94300.0,50.9927,51.0177,50.9927,51.0177,94300.0
2014-06-25 12:10:00,61.02,61.03,61.0,61.0,264000.0,51.0094,51.0177,50.9927,50.9927,264000.0
2014-06-25 12:15:00,61.0,61.05,61.0,61.02,103100.0,50.9927,51.0345,50.9927,51.0094,103100.0
2014-06-25 12:20:00,61.02,61.04,61.01,61.03,73700.0,51.0094,51.0261,51.001,51.0177,73700.0
2014-06-25 12:25:00,61.03,61.05,61.01,61.05,59800.0,51.0177,51.0345,51.001,51.0345,59800.0
2014-06-25 12:30:00,61.05,61.05,61.04,61.04,35100.0,51.0345,51.0345,51.0261,51.0261,35100.0
2014-06-25 12:35:00,61.05,61.05,61.01,61.02,26500.0,51.0345,51.0345,51.001,51.0094,26500.0
2014-06-25 12:40:00,61.02,61.05,61.0,61.05,28600.0,51.0094,51.0345,50.9927,51.0345,28600.0
2014-06-25 12:45:00,61.04,61.05,61.02,61.05,73600.0,51.0261,51.0345,51.0094,51.0345,73600.0
2014-06-25 12:50:00,61.04,61.05,61.04,61.04,37200.0,51.0261,51.0345,51.0261,51.0261,37200.0
2014-06-25 12:55:00,61.03,61.04,61.0,61.02,34500.0,51.0177,51.0261,50.9927,51.0094,34500.0
2014-06-25 13:00:00,61.03,61.08,61.01,61.08,101000.0,51.0177,51.0595,51.001,51.0595,101000.0
2014-06-25 13:05:00,61.08,61.09,61.03,61.04,36400.0,51.0595,51.0679,51.0177,51.0261,36400.0
2014-06-25 13:10:00,61.03,61.04,61.01,61.03,66300.0,51.0177,51.0261,51.001,51.0177,66300.0
2014-06-25 13:15:00,61.03,61.04,61.01,61.04,184500.0,51.0177,51.0261,51.001,51.0261,184500.0
2014-06-25 13:20:00,61.04,61.04,61.01,61.01,28300.0,51.0261,51.0261,51.001,51.001,28300.0
2014-06-25 13:25:00,61.01,61.02,61.0,61.02,371400.0,51.001,51.0094,50.9927,51.0094,371400.0
2014-06-25 13:30:00,61.02,61.04,61.01,61.03,350200.0,51.0094,51.0261,51.001,51.0177,350200.0
2014-06-25 13:35:00,61.03,61.04,61.02,61.04,24600.0,51.0177,51.0261,51.0094,51.0261,24600.0
2014-06-25 13:40:00,61.03,61.04,61.01,61.04,140200.0,51.0177,51.0261,51.001,51.0261,140200.0
2014-06-25 13:45:00,61.04,61.05,61.01,61.01,29500.0,51.0261,51.0345,51.001,51.001,29500.0
2014-06-25 13:50:00,61.02,61.07,61.01,61.07,26200.0,51.0094,51.0512,51.001,51.0512,26200.0
2014-06-25 13:55:00,61.07,61.1,61.05,61.08,48300.0,51.0512,51.0763,51.0345,51.0595,48300.0
2014-06-25 14:00:00,61.07,61.08,61.04,61.06,34500.0,51.0512,51.0595,51.0261,51.0428,34500.0
2014-06-25 14:05:00,61.05,61.07,61.05,61.06,26500.0,51.0345,51.0512,51.0345,51.0428,26500.0
2014-06-25 14:10:00,61.05,61.09,61.05,61.08,77300.0,51.0345,51.0679,51.0345,51.0595,77300.0
2014-06-25 14:15:00,61.08,61.09,61.07,61.09,32600.0,51.0595,51.0679,51.0512,51.0679,32600.0
2014-06-25 14:20:00,61.09,61.12,61.09,61.1,28000.0,51.0679,51.093,51.0679,51.0763,28000.0
2014-06-25 14:25:00,61.1,61.12,61.08,61.09,36100.0,51.0763,51.093,51.0595,51.0679,36100.0
2014-06-25 14:30:00,61.09,61.1,61.07,61.08,23800.0,51.0679,51.0763,51.0512,51.0595,23800.0
2014-06-25 14:35:00,61.08,61.08,61.07,61.08,23200.0,51.0595,51.0595,51.0512,51.0595,23200.0
2014-06-25 14:40:00,61.08,61.09,61.06,61.06,35000.0,51.0595,51.0679,51.0428,51.0428,35000.0
2014-06-25 14:45:00,61.05,61.06,61.02,61.04,65600.0,51.0345,51.0428,51.0094,51.0261,65600.0
2014-06-25 14:50:00,61.04,61.07,61.03,61.05,21300.0,51.0261,51.0512,51.0177,51.0345,21300.0
2014-06-25 14:55:00,61.05,61.06,61.04,61.05,360300.0,51.0345,51.0428,51.0261,51.0345,360300.0
2014-06-25 15:00:00,61.05,61.06,61.04,61.05,482800.0,51.0345,51.0428,51.0261,51.0345,482800.0
2014-06-25 15:05:00,61.05,61.08,61.05,61.08,276200.0,51.0345,51.0595,51.0345,51.0595,276200.0
2014-06-25 15:10:00,61.07,61.08,61.05,61.06,423100.0,51.0512,51.0595,51.0345,51.0428,423100.0
2014-06-25 15:15:00,61.06,61.08,61.05,61.07,75700.0,51.0428,51.0595,51.0345,51.0512,75700.0
2014-06-25 15:20:00,61.08,61.12,61.05,61.11,973800.0,51.0595,51.093,51.0345,51.0846,973800.0
2014-06-25 15:25:00,61.12,61.12,61.09,61.11,584600.0,51.093,51.093,51.0679,51.0846,584600.0
2014-06-25 15:30:00,61.11,61.12,61.09,61.1,434000.0,51.0846,51.093,51.0679,51.0763,434000.0
2014-06-25 15:35:00,61.1,61.14,61.09,61.14,628600.0,51.0763,51.1097,51.0679,51.1097,628600.0
2014-06-25 15:40:00,61.13,61.17,61.13,61.17,548500.0,51.1013,51.1348,51.1013,51.1348,548500.0
2014-06-25 15:45:00,61.17,61.19,61.14,61.14,661400.0,51.1348,51.1515,51.1097,51.1097,661400.0
2014-06-25 15:50:00,61.14,61.17,61.14,61.15,614800.0,51.1097,51.1348,51.1097,51.1181,614800.0
2014-06-25 15:55:00,61.15,61.17,61.14,61.14,867700.0,51.1181,51.1348,51.1097,51.1097,867700.0
2014-06-26 09:30:00,61.3,61.34,61.03,61.12,402400.0,51.2434,51.2769,51.0177,51.093,402400.0
2014-06-26 09:35:00,61.12,61.14,61.03,61.08,436900.0,51.093,51.1097,51.0177,51.0595,436900.0
2014-06-26 09:40:00,61.09,61.09,60.93,60.94,105500.0,51.0679,51.0679,50.9341,50.9425,105500.0
2014-06-26 09:45:00,60.93,60.94,60.82,60.82,169300.0,50.9341,50.9425,50.8422,50.8422,169300.0
2014-06-26 09:50:00,60.81,60.83,60.72,60.81,111500.0,50.8338,50.8506,50.7586,50.8338,111500.0
2014-06-26 09:55:00,60.81,60.87,60.79,60.86,93400.0,50.8338,50.884,50.8171,50.8756,93400.0
2014-06-26 10:00:00,60.86,60.9,60.83,60.87,188000.0,50.8756,50.9091,50.8506,50.884,188000.0
2014-06-26 10:05:00,60.89,60.9,60.86,60.88,103000.0,50.9007,50.9091,50.8756,50.8924,103000.0
2014-06-26 10:10:00,60.9,60.92,60.84,60.85,79200.0,50.9091,50.9258,50.8589,50.8673,79200.0
2014-06-26 10:15:00,60.84,60.89,60.84,60.89,41900.0,50.8589,50.9007,50.8589,50.9007,41900.0
2014-06-26 10:20:00,60.89,60.93,60.88,60.9,118200.0,50.9007,50.9341,50.8924,50.9091,118200.0
2014-06-26 10:25:00,60.91,60.93,60.88,60.91,121300.0,50.9174,50.9341,50.8924,50.9174,121300.0
2014-06-26 10:30:00,60.92,60.92,60.89,60.89,166200.0,50.9258,50.9258,50.9007,50.9007,166200.0
2014-06-26 10:35:00,60.89,60.92,60.86,60.88,584200.0,50.9007,50.9258,50.8756,50.8924,584200.0
2014-06-26 10:40:00,60.89,60.9,60.86,60.9,119400.0,50.9007,50.9091,50.8756,50.9091,119400.0
2014-06-26 10:45:00,60.9,60.9,60.87,60.89,149300.0,50.9091,50.9091,50.884,50.9007,149300.0
2014-06-26 10:50:00,60.88,60.9,60.87,60.88,47800.0,50.8924,50.9091,50.884,50.8924,47800.0
2014-06-26 10:55:00,60.87,60.89,60.85,60.87,28600.0,50.884,50.9007,50.8673,50.884,28600.0
2014-06-26 11:00:00,60.87,60.93,60.87,60.92,64600.0,50.884,50.9341,50.884,50.9258,64600.0
2014-06-26 11:05:00,60.92,60.94,60.91,60.94,75400.0,50.9258,50.9425,50.9174,50.9425,75400.0
2014-06-26 11:10:00,60.94,60.95,60.93,60.94,34600.0,50.9425,50.9509,50.9341,50.9425,34600.0
2014-06-26 11:15:00,60.93,60.94,60.88,60.89,58800.0,50.9341,50.9425,50.8924,50.9007,58800.0
2014-06-26 11:20:00,60.9,60.95,60.89,60.95,132100.0,50.9091,50.9509,50.9007,50.9509,132100.0
2014-06-26 11:25:00,60.95,60.95,60.91,60.92,95400.0,50.9509,50.9509,50.9174,50.9258,95400.0
2014-06-26 11:30:00,60.93,60.94,60.91,60.92,22700.0,50.9341,50.9425,50.9174,50.9258,22700.0
2014-06-26 11:35:00,60.92,60.96,60.92,60.94,45400.0,50.9258,50.9592,50.9258,50.9425,45400.0
2014-06-26 11:40:00,60.95,60.98,60.94,60.98,40200.0,50.9509,50.9759,50.9425,50.9759,40200.0
2014-06-26 11:45:00,60.98,60.98,60.97,60.98,38000.0,50.9759,50.9759,50.9676,50.9759,38000.0
2014-06-26 11:50:00,60.98,60.98,60.94,60.97,41600.0,50.9759,50.9759,50.9425,50.9676,41600.0
2014-06-26 11:55:00,60.97,60.98,60.96,60.97,77600.0,50.9676,50.9759,50.9592,50.9676,77600.0
2014-06-26 12:00:00,60.97,60.98,60.96,60.98,32000.0,50.9676,50.9759,50.9592,50.9759,32000.0
2014-06-26 12:05:00,60.97,60.98,60.95,60.96,52900.0,50.9676,50.9759,50.9509,50.9592,52900.0
2014-06-26 12:10:00,60.96,60.96,60.95,60.96,24600.0,50.9592,50.9592,50.9509,50.9592,24600.0
2014-06-26 12:15:00,60.96,60.96,60.93,60.94,51900.0,50.9592,50.9592,50.9341,50.9425,51900.0
2014-06-26 12:20:00,60.94,60.96,60.93,60.94,79800.0,50.9425,50.9592,50.9341,50.9425,79800.0
2014-06-26 12:25:00,60.93,60.95,60.92,60.94,21100.0,50.9341,50.9509,50.9258,50.9425,21100.0
2014-06-26 12:30:00,60.94,60.97,60.92,60.97,27500.0,50.9425,50.9676,50.9258,50.9676,27500.0
2014-06-26 12:35:00,60.97,60.97,60.91,60.93,41500.0,50.9676,50.9676,50.9174,50.9341,41500.0
2014-06-26 12:40:00,60.93,60.93,60.92,60.93,24100.0,50.9341,50.9341,50.9258,50.9341,24100.0
2014-06-26 12:45:00,60.93,60.93,60.9,60.92,163600.0,50.9341,50.9341,50.9091,50.9258,163600.0
2014-06-26 12:50:00,60.92,60.94,60.91,60.91,26900.0,50.9258,50.9425,50.9174,50.9174,26900.0
2014-06-26 12:55:00,60.91,60.93,60.91,60.91,44500.0,50.9174,50.9341,50.9174,50.9174,44500.0
2014-06-26 13:00:00,60.91,60.94,60.91,60.93,31200.0,50.9174,50.9425,50.9174,50.9341,31200.0
2014-06-26 13:05:00,60.94,60.94,60.92,60.93,19200.0,50.9425,50.9425,50.9258,50.9341,19200.0
2014-06-26 13:10:00,60.93,60.94,60.92,60.94,18200.0,50.9341,50.9425,50.9258,50.9425,18200.0
2014-06-26 13:15:00,60.94,60.97,60.94,60.97,52400.0,50.9425,50.9676,50.9425,50.9676,52400.0
2014-06-26 13:20:00,60.97,61.08,60.96,61.07,114100.0,50.9676,51.0595,50.9592,51.0512,114100.0
2014-06-26 13:25:00,61.08,61.12,61.08,61.1,29500.0,51.0595,51.093,51.0595,51.0763,29500.0
2014-06-26 13:30:00,61.1,61.13,61.1,61.11,110000.0,51.0763,51.1013,51.0763,51.0846,110000.0
2014-06-26 13:35:00,61.11,61.13,61.1,61.13,31400.0,51.0846,51.1013,51.0763,51.1013,31400.0
2014-06-26 13:40:00,61.13,61.16,61.11,61.12,102600.0,51.1013,51.1264,51.0846,51.093,102600.0
2014-06-26 13:45:00,61.12,61.13,61.11,61.13,25700.0,51.093,51.1013,51.0846,51.1013,25700.0
2014-06-26 13:50:00,61.12,61.14,61.12,61.13,26200.0,51.093,51.1097,51.093,51.1013,26200.0
2014-06-26 13:55:00,61.14,61.14,61.1,61.11,25700.0,51.1097,51.1097,51.0763,51.0846,25700.0
2014-06-26 14:00:00,61.11,61.12,61.09,61.1,31100.0,51.0846,51.093,51.0679,51.0763,31100.0
2014-06-26 14:05:00,61.1,61.12,61.09,61.1,46300.0,51.0763,51.093,51.0679,51.0763,46300.0
2014-06-26 14:10:00,61.1,61.1,61.08,61.08,38000.0,51.0763,51.0763,51.0595,51.0595,38000.0
2014-06-26 14:15:00,61.09,61.09,61.07,61.08,20800.0,51.0679,51.0679,51.0512,51.0595,20800.0
2014-06-26 14:20:00,61.08,61.1,61.07,61.09,78900.0,51.0595,51.0763,51.0512,51.0679,78900.0
2014-06-26 14:25:00,61.09,61.12,61.08,61.12,61400.0,51.0679,51.093,51.0595,51.093,61400.0
2014-06-26 14:30:00,61.12,61.12,61.09,61.1,21500.0,51.093,51.093,51.0679,51.0763,21500.0
2014-06-26 14:35:00,61.1,61.1,61.08,61.1,19600.0,51.0763,51.0763,51.0595,51.0763,19600.0
2014-06-26 14:40:00,61.1,61.11,61.09,61.11,26700.0,51.0763,51.0846,51.0679,51.0846,26700.0
2014-06-26 14:45:00,61.11,61.12,61.09,61.1,136300.0,51.0846,51.093,51.0679,51.0763,136300.0
2014-06-26 14:50:00,61.1,61.14,61.1,61.14,46800.0,51.0763,51.1097,51.0763,51.1097,46800.0
2014-06-26 14:55:00,61.13,61.14,61.11,61.12,43000.0,51.1013,51.1097,51.0846,51.093,43000.0
2014-06-26 15:00:00,61.12,61.13,61.11,61.11,44400.0,51.093,51.1013,51.0846,51.0846,44400.0
2014-06-26 15:05:00,61.12,61.22,61.12,61.22,47200.0,51.093,51.1766,51.093,51.1766,47200.0
2014-06-26 15:10:00,61.22,61.22,61.16,61.17,42200.0,51.1766,51.1766,51.1264,51.1348,42200.0
2014-06-26 15:15:00,61.17,61.18,61.16,61.16,87200.0,51.1348,51.1431,51.1264,51.1264,87200.0
2014-06-26 15:20:00,61.17,61.2,61.17,61.19,83300.0,51.1348,51.1599,51.1348,51.1515,83300.0
2014-06-26 15:25:00,61.19,61.19,61.16,61.17,48900.0,51.1515,51.1515,51.1264,51.1348,48900.0
2014-06-26 15:30:00,61.17,61.2,61.16,61.19,44200.0,51.1348,51.1599,51.1264,51.1515,44200.0
2014-06-26 15:35:00,61.19,61.2,61.17,61.18,81100.0,51.1515,51.1599,51.1348,51.1431,81100.0
2014-06-26 15:40:00,61.18,61.2,61.17,61.2,63400.0,51.1431,51.1599,51.1348,51.1599,63400.0
2014-06-26 15:45:00,61.19,61.2,61.16,61.2,170600.0,51.1515,51.1599,51.1264,51.1599,170600.0
2014-06-26 15:50:00,61.2,61.2,61.15,61.16,119700.0,51.1599,51.1599,51.1181,51.1264,119700.0
2014-06-26 15:55:00,61.16,61.2,61.15,61.2,277200.0,51.1264,51.1599,51.1181,51.1599,277200.0
2014-06-27 09:30:00,61.05,61.22,61.03,61.1,259300.0,51.0345,51.1766,51.0177,51.0763,259300.0
2014-06-27 09:35:00,61.12,61.18,61.07,61.1,58500.0,51.093,51.1431,51.0512,51.0763,58500.0
2014-06-27 09:40:00,61.11,61.13,61.07,61.07,58000.0,51.0846,51.1013,51.0512,51.0512,58000.0
2014-06-27 09:45:00,61.07,61.09,61.03,61.06,45500.0,51.0512,51.0679,51.0177,51.0428,45500.0
2014-06-27 09:50:00,61.05,61.05,61.0,61.0,47000.0,51.0345,51.0345,50.9927,50.9927,47000.0
2014-06-27 09:55:00,60.99,61.01,60.96,60.98,45500.0,50.9843,51.001,50.9592,50.9759,45500.0
2014-06-27 10:00:00,60.98,61.02,60.97,60.98,47000.0,50.9759,51.0094,50.9676,50.9759,47000.0
2014-06-27 10:05:00,60.98,60.98,60.92,60.94,28800.0,50.9759,50.9759,50.9258,50.9425,28800.0
2014-06-27 10:10:00,60.94,60.97,60.92,60.96,71000.0,50.9425,50.9676,50.9258,50.9592,71000.0
2014-06-27 10:15:00,60.96,60.97,60.93,60.94,46900.0,50.9592,50.9676,50.9341,50.9425,46900.0
2014-06-27 10:20:00,60.94,61.03,60.94,61.03,34700.0,50.9425,51.0177,50.9425,51.0177,34700.0
2014-06-27 10:25:00,61.02,61.04,60.98,60.98,53400.0,51.0094,51.0261,50.9759,50.9759,53400.0
2014-06-27 10:30:00,60.99,61.0,60.94,60.98,41500.0,50.9843,50.9927,50.9425,50.9759,41500.0
2014-06-27 10:35:00,60.98,61.0,60.96,60.99,36300.0,50.9759,50.9927,50.9592,50.9843,36300.0
2014-06-27 10:40:00,60.99,61.04,60.99,61.03,50800.0,50.9843,51.0261,50.9843,51.0177,50800.0
2014-06-27 10:45:00,61.03,61.05,61.01,61.03,38000.0,51.0177,51.0345,51.001,51.0177,38000.0
2014-06-27 10:50:00,61.02,61.03,60.97,60.98,25600.0,51.0094,51.0177,50.9676,50.9759,25600.0
2014-06-27 10:55:00,60.99,61.01,60.97,60.97,24600.0,50.9843,51.001,50.9676,50.9676,24600.0
2014-06-27 11:00:00,60.97,60.99,60.97,60.99,29200.0,50.9676,50.9843,50.9676,50.9843,29200.0
2014-06-27 11:05:00,60.99,61.0,60.96,60.99,38600.0,50.9843,50.9927,50.9592,50.9843,38600.0
2014-06-27 11:10:00,60.99,61.01,60.99,61.0,20000.0,50.9843,51.001,50.9843,50.9927,20000.0
2014-06-27 11:15:00,61.01,61.01,60.98,60.99,11300.0,51.001,51.001,50.9759,50.9843,11300.0
2014-06-27 11:20:00,61.0,61.02,60.98,60.99,23400.0,50.9927,51.0094,50.9759,50.9843,23400.0
2014-06-27 11:25:00,60.99,61.01,60.99,60.99,21800.0,50.9843,51.001,50.9843,50.9843,21800.0
2014-06-27 11:30:00,60.99,61.0,60.98,60.98,35500.0,50.9843,50.9927,50.9759,50.9759,35500.0
2014-06-27 11:35:00,60.98,60.99,60.96,60.97,14500.0,50.9759,50.9843,50.9592,50.9676,14500.0
2014-06-27 11:40:00,60.97,60.99,60.97,60.98,12200.0,50.9676,50.9843,50.9676,50.9759,12200.0
2014-06-27 11:45:00,60.98,60.99,60.96,60.99,17800.0,50.9759,50.9843,50.9592,50.9843,17800.0
2014-06-27 11:50:00,60.99,61.0,60.98,60.99,14000.0,50.9843,50.9927,50.9759,50.9843,14000.0
2014-06-27 11:55:00,60.98,61.0,60.98,60.99,9100.0,50.9759,50.9927,50.9759,50.9843,9100.0
2014-06-27 12:00:00,60.99,61.0,60.97,60.98,31900.0,50.9843,50.9927,50.9676,50.9759,31900.0
2014-06-27 12:05:00,60.97,60.99,60.97,60.97,17200.0,50.9676,50.9843,50.9676,50.9676,17200.0
2014-06-27 12:10:00,60.97,60.98,60.96,60.97,13500.0,50.9676,50.9759,50.9592,50.9676,13500.0
2014-06-27 12:15:00,60.97,61.01,60.97,61.0,39500.0,50.9676,51.001,50.9676,50.9927,39500.0
2014-06-27 12:20:00,61.0,61.01,60.99,61.0,13200.0,50.9927,51.001,50.9843,50.9927,13200.0
2014-06-27 12:25:00,61.01,61.02,60.99,61.0,8800.0,51.001,51.0094,50.9843,50.9927,8800.0
2014-06-27 12:30:00,60.99,61.02,60.98,61.02,23200.0,50.9843,51.0094,50.9759,51.0094,23200.0
2014-06-27 12:35:00,61.02,61.04,61.01,61.03,17400.0,51.0094,51.0261,51.001,51.0177,17400.0
2014-06-27 12:40:00,61.02,61.02,60.99,61.0,22300.0,51.0094,51.0094,50.9843,50.9927,22300.0
2014-06-27 12:45:00,61.0,61.01,60.99,61.0,9700.0,50.9927,51.001,50.9843,50.9927,9700.0
2014-06-27 12:50:00,61.0,61.01,60.98,60.98,14600.0,50.9927,51.001,50.9759,50.9759,14600.0
2014-06-27 12:55:00,60.99,61.0,60.98,61.0,12100.0,50.9843,50.9927,50.9759,50.9927,12100.0
2014-06-27 13:00:00,61.0,61.0,60.99,60.99,9000.0,50.9927,50.9927,50.9843,50.9843,9000.0
2014-06-27 13:05:00,61.0,61.0,60.97,60.98,17300.0,50.9927,50.9927,50.9676,50.9759,17300.0
2014-06-27 13:10:00,60.98,60.99,60.96,60.97,32500.0,50.9759,50.9843,50.9592,50.9676,32500.0
2014-06-27 13:15:00,60.97,60.97,60.86,60.87,83400.0,50.9676,50.9676,50.8756,50.884,83400.0
2014-06-27 13:20:00,60.86,60.9,60.86,60.89,17200.0,50.8756,50.9091,50.8756,50.9007,17200.0
2014-06-27 13:25:00,60.88,60.89,60.86,60.89,21600.0,50.8924,50.9007,50.8756,50.9007,21600.0
2014-06-27 13:30:00,60.89,60.9,60.88,60.89,13800.0,50.9007,50.9091,50.8924,50.9007,13800.0
2014-06-27 13:35:00,60.9,60.92,60.9,60.9,15900.0,50.9091,50.9258,50.9091,50.9091,15900.0
2014-06-27 13:40:00,60.91,60.93,60.9,60.91,43400.0,50.9174,50.9341,50.9091,50.9174,43400.0
2014-06-27 13:45:00,60.91,60.91,60.86,60.88,19900.0,50.9174,50.9174,50.8756,50.8924,19900.0
2014-06-27 13:50:00,60.88,60.9,60.88,60.9,22100.0,50.8924,50.9091,50.8924,50.9091,22100.0
2014-06-27 13:55:00,60.9,60.92,60.88,60.9,24600.0,50.9091,50.9258,50.8924,50.9091,24600.0
2014-06-27 14:00:00,60.9,60.95,60.9,60.95,20300.0,50.9091,50.9509,50.9091,50.9509,20300.0
2014-06-27 14:05:00,60.96,60.97,60.93,60.96,301200.0,50.9592,50.9676,50.9341,50.9592,301200.0
2014-06-27 14:10:00,60.96,60.98,60.93,60.93,24700.0,50.9592,50.9759,50.9341,50.9341,24700.0
2014-06-27 14:15:00,60.94,60.94,60.9,60.9,21300.0,50.9425,50.9425,50.9091,50.9091,21300.0
2014-06-27 14:20:00,60.9,60.92,60.89,60.91,122400.0,50.9091,50.9258,50.9007,50.9174,122400.0
2014-06-27 14:25:00,60.91,60.92,60.91,60.92,10000.0,50.9174,50.9258,50.9174,50.9258,10000.0
2014-06-27 14:30:00,60.92,60.92,60.89,60.91,29700.0,50.9258,50.9258,50.9007,50.9174,29700.0
2014-06-27 14:35:00,60.91,60.97,60.91,60.96,28700.0,50.9174,50.9676,50.9174,50.9592,28700.0
2014-06-27 14:40:00,60.96,60.96,60.93,60.93,12400.0,50.9592,50.9592,50.9341,50.9341,12400.0
2014-06-27 14:45:00,60.93,60.94,60.91,60.92,35600.0,50.9341,50.9425,50.9174,50.9258,35600.0
2014-06-27 14:50:00,60.91,60.92,60.88,60.92,48500.0,50.9174,50.9258,50.8924,50.9258,48500.0
2014-06-27 14:55:00,60.92,60.92,60.88,60.88,41900.0,50.9258,50.9258,50.8924,50.8924,41900.0
2014-06-27 15:00:00,60.89,60.91,60.86,60.89,59100.0,50.9007,50.9174,50.8756,50.9007,59100.0
2014-06-27 15:05:00,60.88,60.91,60.87,60.91,36100.0,50.8924,50.9174,50.884,50.9174,36100.0
2014-06-27 15:10:00,60.91,60.93,60.9,60.92,24900.0,50.9174,50.9341,50.9091,50.9258,24900.0
2014-06-27 15:15:00,60.92,60.93,60.89,60.91,45300.0,50.9258,50.9341,50.9007,50.9174,45300.0
2014-06-27 15:20:00,60.91,60.95,60.91,60.95,47300.0,50.9174,50.9509,50.9174,50.9509,47300.0
2014-06-27 15:25:00,60.95,60.98,60.95,60.97,45200.0,50.9509,50.9759,50.9509,50.9676,45200.0
2014-06-27 15:30:00,60.96,61.06,60.96,61.05,143600.0,50.9592,51.0428,50.9592,51.0345,143600.0
2014-06-27 15:35:00,61.05,61.07,61.03,61.06,101800.0,51.0345,51.0512,51.0177,51.0428,101800.0
2014-06-27 15:40:00,61.07,61.1,61.05,61.08,90400.0,51.0512,51.0763,51.0345,51.0595,90400.0
2014-06-27 15:45:00,61.09,61.1,61.03,61.05,89000.0,51.0679,51.0763,51.0177,51.0345,89000.0
2014-06-27 15:50:00,61.05,61.1,61.05,61.08,188200.0,51.0345,51.0763,51.0345,51.0595,188200.0
2014-06-27 15:55:00,61.08,61.08,61.04,61.07,830000.0,51.0595,51.0595,51.0261,51.0512,830000.0
2014-06-30 09:30:00,61.11,61.2,61.05,61.17,158700.0,51.0846,51.1599,51.0345,51.1348,158700.0
2014-06-30 09:35:00,61.17,61.2,61.13,61.2,126400.0,51.1348,51.1599,51.1013,51.1599,126400.0
2014-06-30 09:40:00,61.2,61.22,61.16,61.2,71600.0,51.1599,51.1766,51.1264,51.1599,71600.0
2014-06-30 09:45:00,61.21,61.25,61.18,61.2,59200.0,51.1682,51.2017,51.1431,51.1599,59200.0
2014-06-30 09:50:00,61.2,61.22,61.13,61.15,195200.0,51.1599,51.1766,51.1013,51.1181,195200.0
2014-06-30 09:55:00,61.15,61.16,61.06,61.08,40900.0,51.1181,51.1264,51.0428,51.0595,40900.0
2014-06-30 10:00:00,61.09,61.13,61.08,61.11,78200.0,51.0679,51.1013,51.0595,51.0846,78200.0
2014-06-30 10:05:00,61.11,61.12,61.09,61.11,30700.0,51.0846,51.093,51.0679,51.0846,30700.0
2014-06-30 10:10:00,61.11,61.14,61.09,61.12,46800.0,51.0846,51.1097,51.0679,51.093,46800.0
2014-06-30 10:15:00,61.13,61.14,61.07,61.09,69900.0,51.1013,51.1097,51.0512,51.0679,69900.0
2014-06-30 10:20:00,61.09,61.12,61.08,61.11,45000.0,51.0679,51.093,51.0595,51.0846,45000.0
2014-06-30 10:25:00,61.11,61.14,61.08,61.12,45500.0,51.0846,51.1097,51.0595,51.093,45500.0
2014-06-30 10:30:00,61.11,61.11,61.07,61.09,27600.0,51.0846,51.0846,51.0512,51.0679,27600.0
2014-06-30 10:35:00,61.09,61.09,61.03,61.04,54800.0,51.0679,51.0679,51.0177,51.0261,54800.0
2014-06-30 10:40:00,61.03,61.04,61.0,61.01,50000.0,51.0177,51.0261,50.9927,51.001,50000.0
2014-06-30 10:45:00,61.01,61.03,61.0,61.0,116800.0,51.001,51.0177,50.9927,50.9927,116800.0
2014-06-30 10:50:00,61.0,61.0,60.93,60.98,46200.0,50.9927,50.9927,50.9341,50.9759,46200.0
2014-06-30 10:55:00,60.97,60.97,60.92,60.92,168000.0,50.9676,50.9676,50.9258,50.9258,168000.0
2014-06-30 11:00:00,60.93,60.93,60.9,60.91,44100.0,50.9341,50.9341,50.9091,50.9174,44100.0
2014-06-30 11:05:00,60.92,60.95,60.89,60.95,42900.0,50.9258,50.9509,50.9007,50.9509,42900.0
2014-06-30 11:10:00,60.95,61.0,60.94,60.97,52100.0,50.9509,50.9927,50.9425,50.9676,52100.0
2014-06-30 11:15:00,60.98,60.98,60.95,60.96,66700.0,50.9759,50.9759,50.9509,50.9592,66700.0
2014-06-30 11:20:00,60.97,61.03,60.96,61.02,73600.0,50.9676,51.0177,50.9592,51.0094,73600.0
2014-06-30 11:25:00,61.03,61.06,61.02,61.06,79600.0,51.0177,51.0428,51.0094,51.0428,79600.0
2014-06-30 11:30:00,61.06,61.06,61.03,61.04,59700.0,51.0428,51.0428,51.0177,51.0261,59700.0
2014-06-30 11:35:00,61.05,61.05,61.01,61.02,47200.0,51.0345,51.0345,51.001,51.0094,47200.0
2014-06-30 11:40:00,61.03,61.04,61.0,61.0,65800.0,51.0177,51.0261,50.9927,50.9927,65800.0
2014-06-30 11:45:00,61.01,61.02,60.96,60.96,44900.0,51.001,51.0094,50.9592,50.9592,44900.0
2014-06-30 11:50:00,60.95,61.0,60.94,60.98,66100.0,50.9509,50.9927,50.9425,50.9759,66100.0
2014-06-30 11:55:00,60.98,61.02,60.96,61.0,99600.0,50.9759,51.0094,50.9592,50.9927,99600.0
2014-06-30 12:00:00,61.0,61.01,60.98,60.98,33400.0,50.9927,51.001,50.9759,50.9759,33400.0
2014-06-30 12:05:00,60.98,60.99,60.96,60.97,35100.0,50.9759,50.9843,50.9592,50.9676,35100.0
2014-06-30 12:10:00,60.98,60.99,60.96,60.97,37300.0,50.9759,50.9843,50.9592,50.9676,37300.0
2014-06-30 12:15:00,60.97,60.99,60.95,60.98,22400.0,50.9676,50.9843,50.9509,50.9759,22400.0
2014-06-30 12:20:00,60.98,60.99,60.96,60.98,35100.0,50.9759,50.9843,50.9592,50.9759,35100.0
2014-06-30 12:25:00,60.98,60.99,60.97,60.98,43900.0,50.9759,50.9843,50.9676,50.9759,43900.0
2014-06-30 12:30:00,60.98,61.0,60.96,60.99,35400.0,50.9759,50.9927,50.9592,50.9843,35400.0
2014-06-30 12:35:00,61.0,61.0,60.96,60.97,47900.0,50.9927,50.9927,50.9592,50.9676,47900.0
2014-06-30 12:40:00,60.98,61.0,60.96,61.0,34800.0,50.9759,50.9927,50.9592,50.9927,34800.0
2014-06-30 12:45:00,61.0,61.01,60.98,61.0,58400.0,50.9927,51.001,50.9759,50.9927,58400.0
2014-06-30 12:50:00,61.0,61.02,61.0,61.02,33400.0,50.9927,51.0094,50.9927,51.0094,33400.0
2014-06-30 12:55:00,61.02,61.03,61.0,61.01,43000.0,51.0094,51.0177,50.9927,51.001,43000.0
2014-06-30 13:00:00,61.01,61.01,60.99,60.99,42900.0,51.001,51.001,50.9843,50.9843,42900.0
2014-06-30 13:05:00,60.99,61.0,60.97,60.97,58600.0,50.9843,50.9927,50.9676,50.9676,58600.0
2014-06-30 13:10:00,60.97,61.0,60.97,60.99,20000.0,50.9676,50.9927,50.9676,50.9843,20000.0
2014-06-30 13:15:00,60.99,61.0,60.98,60.98,48000.0,50.9843,50.9927,50.9759,50.9759,48000.0
2014-06-30 13:20:00,60.98,60.99,60.95,60.97,52000.0,50.9759,50.9843,50.9509,50.9676,52000.0
2014-06-30 13:25:00,60.97,60.98,60.95,60.96,43100.0,50.9676,50.9759,50.9509,50.9592,43100.0
2014-06-30 13:30:00,60.96,60.96,60.94,60.94,53500.0,50.9592,50.9592,50.9425,50.9425,53500.0
2014-06-30 13:35:00,60.93,60.96,60.93,60.94,51300.0,50.9341,50.9592,50.9341,50.9425,51300.0
2014-06-30 13:40:00,60.94,60.96,60.94,60.95,22900.0,50.9425,50.9592,50.9425,50.9509,22900.0
2014-06-30 13:45:00,60.95,60.97,60.94,60.96,57900.0,50.9509,50.9676,50.9425,50.9592,57900.0
2014-06-30 13:50:00,60.96,60.96,60.94,60.95,45000.0,50.9592,50.9592,50.9425,50.9509,45000.0
2014-06-30 13:55:00,60.95,60.96,60.92,60.93,68600.0,50.9509,50.9592,50.9258,50.9341,68600.0
2014-06-30 14:00:00,60.92,60.94,60.92,60.92,30600.0,50.9258,50.9425,50.9258,50.9258,30600.0
2014-06-30 14:05:00,60.92,60.93,60.91,60.91,53000.0,50.9258,50.9341,50.9174,50.9174,53000.0
2014-06-30 14:10:00,60.92,60.93,60.91,60.93,80900.0,50.9258,50.9341,50.9174,50.9341,80900.0
2014-06-30 14:15:00,60.93,60.95,60.93,60.94,74400.0,50.9341,50.9509,50.9341,50.9425,74400.0
2014-06-30 14:20:00,60.93,60.94,60.92,60.93,44300.0,50.9341,50.9425,50.9258,50.9341,44300.0
2014-06-30 14:25:00,60.93,60.94,60.92,60.93,72000.0,50.9341,50.9425,50.9258,50.9341,72000.0
2014-06-30 14:30:00,60.94,60.95,60.93,60.95,54200.0,50.9425,50.9509,50.9341,50.9509,54200.0
2014-06-30 14:35:00,60.95,60.96,60.94,60.95,45200.0,50.9509,50.9592,50.9425,50.9509,45200.0
2014-06-30 14:40:00,60.95,60.95,60.9,60.91,90500.0,50.9509,50.9509,50.9091,50.9174,90500.0
2014-06-30 14:45:00,60.9,60.92,60.88,60.88,72300.0,50.9091,50.9258,50.8924,50.8924,72300.0
2014-06-30 14:50:00,60.89,60.91,60.88,60.89,45500.0,50.9007,50.9174,50.8924,50.9007,45500.0
2014-06-30 14:55:00,60.88,60.89,60.86,60.87,73200.0,50.8924,50.9007,50.8756,50.884,73200.0
2014-06-30 15:00:00,60.87,60.88,60.83,60.85,75800.0,50.884,50.8924,50.8506,50.8673,75800.0
2014-06-30 15:05:00,60.85,60.88,60.85,60.85,73900.0,50.8673,50.8924,50.8673,50.8673,73900.0
2014-06-30 15:10:00,60.86,60.87,60.85,60.85,79700.0,50.8756,50.884,50.8673,50.8673,79700.0
2014-06-30 15:15:00,60.85,60.86,60.82,60.84,191000.0,50.8673,50.8756,50.8422,50.8589,191000.0
2014-06-30 15:20:00,60.84,60.85,60.82,60.82,59100.0,50.8589,50.8673,50.8422,50.8422,59100.0
2014-06-30 15:25:00,60.82,60.85,60.8,60.85,76700.0,50.8422,50.8673,50.8255,50.8673,76700.0
2014-06-30 15:30:00,60.85,60.85,60.83,60.83,96400.0,50.8673,50.8673,50.8506,50.8506,96400.0
2014-06-30 15:35:00,60.83,60.84,60.82,60.83,67500.0,50.8506,50.8589,50.8422,50.8506,67500.0
2014-06-30 15:40:00,60.82,60.83,60.78,60.78,147300.0,50.8422,50.8506,50.8088,50.8088,147300.0
2014-06-30 15:45:00,60.78,60.82,60.76,60.78,165100.0,50.8088,50.8422,50.792,50.8088,165100.0
2014-06-30 15:50:00,60.78,60.82,60.77,60.79,233800.0,50.8088,50.8422,50.8004,50.8171,233800.0
2014-06-30 15:55:00,60.78,60.85,60.77,60.82,588600.0,50.8088,50.8673,50.8004,50.8422,588600.0
2014-07-01 09:30:00,61.07,61.23,61.0,61.18,180300.0,51.0512,51.1849,50.9927,51.1431,180300.0
2014-07-01 09:35:00,61.19,61.25,61.17,61.22,140800.0,51.1515,51.2017,51.1348,51.1766,140800.0
2014-07-01 09:40:00,61.22,61.27,61.16,61.17,120400.0,51.1766,51.2184,51.1264,51.1348,120400.0
2014-07-01 09:45:00,61.17,61.2,61.15,61.15,209000.0,51.1348,51.1599,51.1181,51.1181,209000.0
2014-07-01 09:50:00,61.16,61.21,61.15,61.15,207800.0,51.1264,51.1682,51.1181,51.1181,207800.0
2014-07-01 09:55:00,61.16,61.16,61.09,61.15,145800.0,51.1264,51.1264,51.0679,51.1181,145800.0
2014-07-01 10:00:00,61.14,61.18,61.12,61.17,170300.0,51.1097,51.1431,51.093,51.1348,170300.0
2014-07-01 10:05:00,61.18,61.27,61.18,61.26,144100.0,51.1431,51.2184,51.1431,51.21,144100.0
2014-07-01 10:10:00,61.27,61.31,61.26,61.28,105900.0,51.2184,51.2518,51.21,51.2267,105900.0
2014-07-01 10:15:00,61.28,61.32,61.27,61.3,168500.0,51.2267,51.2602,51.2184,51.2434,168500.0
2014-07-01 10:20:00,61.3,61.32,61.24,61.24,36700.0,51.2434,51.2602,51.1933,51.1933,36700.0
2014-07-01 10:25:00,61.24,61.27,61.23,61.25,50500.0,51.1933,51.2184,51.1849,51.2017,50500.0
2014-07-01 10:30:00,61.25,61.31,61.25,61.31,37800.0,51.2017,51.2518,51.2017,51.2518,37800.0
2014-07-01 10:35:00,61.31,61.36,61.3,61.32,48300.0,51.2518,51.2936,51.2434,51.2602,48300.0
2014-07-01 10:40:00,61.32,61.32,61.28,61.3,30400.0,51.2602,51.2602,51.2267,51.2434,30400.0
2014-07-01 10:45:00,61.3,61.36,61.3,61.35,20500.0,51.2434,51.2936,51.2434,51.2852,20500.0
2014-07-01 10:50:00,61.36,61.36,61.32,61.34,57800.0,51.2936,51.2936,51.2602,51.2769,57800.0
2014-07-01 10:55:00,61.34,61.37,61.33,61.34,45000.0,51.2769,51.302,51.2685,51.2769,45000.0
2014-07-01 11:00:00,61.34,61.37,61.34,61.36,30100.0,51.2769,51.302,51.2769,51.2936,30100.0
2014-07-01 11:05:00,61.36,61.45,61.36,61.43,451600.0,51.2936,51.3688,51.2936,51.3521,451600.0
2014-07-01 11:10:00,61.44,61.47,61.42,61.47,68500.0,51.3605,51.3856,51.3438,51.3856,68500.0
2014-07-01 11:15:00,61.47,61.51,61.47,61.49,34800.0,51.3856,51.419,51.3856,51.4023,34800.0
2014-07-01 11:20:00,61.49,61.51,61.49,61.51,16200.0,51.4023,51.419,51.4023,51.419,16200.0
2014-07-01 11:25:00,61.51,61.55,61.5,61.55,49200.0,51.419,51.4524,51.4106,51.4524,49200.0
2014-07-01 11:30:00,61.55,61.57,61.54,61.56,55400.0,51.4524,51.4692,51.4441,51.4608,55400.0
2014-07-01 11:35:00,61.56,61.59,61.55,61.58,19900.0,51.4608,51.4859,51.4524,51.4775,19900.0
2014-07-01 11:40:00,61.59,61.6,61.57,61.58,12200.0,51.4859,51.4942,51.4692,51.4775,12200.0
2014-07-01 11:45:00,61.57,61.58,61.54,61.54,31200.0,51.4692,51.4775,51.4441,51.4441,31200.0
2014-07-01 11:50:00,61.54,61.55,61.53,61.54,17300.0,51.4441,51.4524,51.4357,51.4441,17300.0
2014-07-01 11:55:00,61.55,61.55,61.53,61.55,39600.0,51.4524,51.4524,51.4357,51.4524,39600.0
2014-07-01 12:00:00,61.55,61.56,61.54,61.55,15000.0,51.4524,51.4608,51.4441,51.4524,15000.0
2014-07-01 12:05:00,61.56,61.56,61.53,61.54,24700.0,51.4608,51.4608,51.4357,51.4441,24700.0
2014-07-01 12:10:00,61.54,61.54,61.51,61.51,25200.0,51.4441,51.4441,51.419,51.419,25200.0
2014-07-01 12:15:00,61.52,61.52,61.5,61.52,16200.0,51.4274,51.4274,51.4106,51.4274,16200.0
2014-07-01 12:20:00,61.52,61.54,61.51,61.52,10100.0,51.4274,51.4441,51.419,51.4274,10100.0
2014-07-01 12:25:00,61.52,61.53,61.52,61.52,23100.0,51.4274,51.4357,51.4274,51.4274,23100.0
2014-07-01 12:30:00,61.52,61.53,61.52,61.52,7800.0,51.4274,51.4357,51.4274,51.4274,7800.0
2014-07-01 12:35:00,61.52,61.59,61.52,61.56,65900.0,51.4274,51.4859,51.4274,51.4608,65900.0
2014-07-01 12:40:00,61.57,61.58,61.55,61.56,52300.0,51.4692,51.4775,51.4524,51.4608,52300.0
2014-07-01 12:45:00,61.56,61.58,61.54,61.58,22000.0,51.4608,51.4775,51.4441,51.4775,22000.0
2014-07-01 12:50:00,61.58,61.6,61.57,61.57,19400.0,51.4775,51.4942,51.4692,51.4692,19400.0
2014-07-01 12:55:00,61.58,61.6,61.57,61.6,23200.0,51.4775,51.4942,51.4692,51.4942,23200.0
2014-07-01 13:00:00,61.6,61.64,61.59,61.64,43900.0,51.4942,51.5277,51.4859,51.5277,43900.0
2014-07-01 13:05:00,61.64,61.66,61.63,61.65,26500.0,51.5277,51.5444,51.5193,51.536,26500.0
2014-07-01 13:10:00,61.65,61.69,61.64,61.68,52200.0,51.536,51.5695,51.5277,51.5611,52200.0
2014-07-01 13:15:00,61.68,61.69,61.65,61.68,34100.0,51.5611,51.5695,51.536,51.5611,34100.0
2014-07-01 13:20:00,61.68,61.71,61.68,61.7,84700.0,51.5611,51.5862,51.5611,51.5778,84700.0
2014-07-01 13:25:00,61.71,61.71,61.69,61.7,9900.0,51.5862,51.5862,51.5695,51.5778,9900.0
2014-07-01 13:30:00,61.69,61.7,61.67,61.68,83200.0,51.5695,51.5778,51.5527,51.5611,83200.0
2014-07-01 13:35:00,61.68,61.7,61.68,61.69,21900.0,51.5611,51.5778,51.5611,51.5695,21900.0
2014-07-01 13:40:00,61.69,61.69,61.67,61.68,14600.0,51.5695,51.5695,51.5527,51.5611,14600.0
2014-07-01 13:45:00,61.69,61.7,61.68,61.7,20500.0,51.5695,51.5778,51.5611,51.5778,20500.0
2014-07-01 13:50:00,61.7,61.7,61.68,61.68,21100.0,51.5778,51.5778,51.5611,51.5611,21100.0
2014-07-01 13:55:00,61.68,61.71,61.67,61.7,25200.0,51.5611,51.5862,51.5527,51.5778,25200.0
2014-07-01 14:00:00,61.69,61.7,61.67,61.67,15200.0,51.5695,51.5778,51.5527,51.5527,15200.0
2014-07-01 14:05:00,61.67,61.69,61.66,61.69,18600.0,51.5527,51.5695,51.5444,51.5695,18600.0
2014-07-01 14:10:00,61.69,61.72,61.69,61.71,22200.0,51.5695,51.5945,51.5695,51.5862,22200.0
2014-07-01 14:15:00,61.72,61.72,61.69,61.7,27300.0,51.5945,51.5945,51.5695,51.5778,27300.0
2014-07-01 14:20:00,61.7,61.71,61.69,61.69,35300.0,51.5778,51.5862,51.5695,51.5695,35300.0
2014-07-01 14:25:00,61.69,61.69,61.65,61.66,37900.0,51.5695,51.5695,51.536,51.5444,37900.0
2014-07-01 14:30:00,61.65,61.67,61.63,61.65,49400.0,51.536,51.5527,51.5193,51.536,49400.0
2014-07-01 14:35:00,61.64,61.68,61.64,61.68,46600.0,51.5277,51.5611,51.5277,51.5611,46600.0
2014-07-01 14:40:00,61.68,61.68,61.65,61.65,37000.0,51.5611,51.5611,51.536,51.536,37000.0
2014-07-01 14:45:00,61.66,61.67,61.64,61.65,102100.0,51.5444,51.5527,51.5277,51.536,102100.0
2014-07-01 14:50:00,61.66,61.66,61.64,61.65,18900.0,51.5444,51.5444,51.5277,51.536,18900.0
2014-07-01 14:55:00,61.66,61.67,61.64,61.66,49500.0,51.5444,51.5527,51.5277,51.5444,49500.0
2014-07-01 15:00:00,61.66,61.66,61.64,61.64,31600.0,51.5444,51.5444,51.5277,51.5277,31600.0
2014-07-01 15:05:00,61.64,61.67,61.63,61.65,48100.0,51.5277,51.5527,51.5193,51.536,48100.0
2014-07-01 15:10:00,61.65,61.66,61.62,61.64,39400.0,51.536,51.5444,51.511,51.5277,39400.0
2014-07-01 15:15:00,61.64,61.69,61.62,61.68,164600.0,51.5277,51.5695,51.511,51.5611,164600.0
2014-07-01 15:20:00,61.68,61.69,61.66,61.68,29900.0,51.5611,51.5695,51.5444,51.5611,29900.0
2014-07-01 15:25:00,61.68,61.68,61.65,61.67,74300.0,51.5611,51.5611,51.536,51.5527,74300.0
2014-07-01 15:30:00,61.66,61.69,61.66,61.67,96900.0,51.5444,51.5695,51.5444,51.5527,96900.0
2014-07-01 15:35:00,61.68,61.7,61.67,61.69,95200.0,51.5611,51.5778,51.5527,51.5695,95200.0
2014-07-01 15:40:00,61.69,61.69,61.67,61.68,90800.0,51.5695,51.5695,51.5527,51.5611,90800.0
2014-07-01 15:45:00,61.68,61.7,61.67,61.68,120000.0,51.5611,51.5778,51.5527,51.5611,120000.0
2014-07-01 15:50:00,61.68,61.7,61.64,61.65,220000.0,51.5611,51.5778,51.5277,51.536,220000.0
2014-07-01 15:55:00,61.64,61.66,61.61,61.61,528900.0,51.5277,51.5444,51.5026,51.5026,528900.0
2014-07-02 09:30:00,61.58,61.6,61.49,61.53,108900.0,51.4775,51.4942,51.4023,51.4357,108900.0
2014-07-02 09:35:00,61.54,61.66,61.53,61.65,122900.0,51.4441,51.5444,51.4357,51.536,122900.0
2014-07-02 09:40:00,61.65,61.67,61.62,61.66,153400.0,51.536,51.5527,51.511,51.5444,153400.0
2014-07-02 09:45:00,61.66,61.7,61.66,61.67,69800.0,51.5444,51.5778,51.5444,51.5527,69800.0
2014-07-02 09:50:00,61.67,61.7,61.65,61.67,81400.0,51.5527,51.5778,51.536,51.5527,81400.0
2014-07-02 09:55:00,61.67,61.74,61.67,61.72,62100.0,51.5527,51.6113,51.5527,51.5945,62100.0
2014-07-02 10:00:00,61.72,61.74,61.71,61.72,87500.0,51.5945,51.6113,51.5862,51.5945,87500.0
2014-07-02 10:05:00,61.72,61.75,61.7,61.7,54000.0,51.5945,51.6196,51.5778,51.5778,54000.0
2014-07-02 10:10:00,61.71,61.75,61.71,61.73,48400.0,51.5862,51.6196,51.5862,51.6029,48400.0
2014-07-02 10:15:00,61.73,61.8,61.73,61.8,27900.0,51.6029,51.6614,51.6029,51.6614,27900.0
2014-07-02 10:20:00,61.8,61.85,61.8,61.85,32200.0,51.6614,51.7032,51.6614,51.7032,32200.0
2014-07-02 10:25:00,61.86,61.88,61.86,61.86,37700.0,51.7116,51.7283,51.7116,51.7116,37700.0
2014-07-02 10:30:00,61.86,61.89,61.82,61.83,37800.0,51.7116,51.7367,51.6781,51.6865,37800.0
2014-07-02 10:35:00,61.84,61.86,61.84,61.85,64300.0,51.6949,51.7116,51.6949,51.7032,64300.0
2014-07-02 10:40:00,61.85,61.89,61.85,61.87,26000.0,51.7032,51.7367,51.7032,51.7199,26000.0
2014-07-02 10:45:00,61.87,61.9,61.86,61.87,19900.0,51.7199,51.745,51.7116,51.7199,19900.0
2014-07-02 10:50:00,61.87,61.91,61.86,61.86,11200.0,51.7199,51.7534,51.7116,51.7116,11200.0
2014-07-02 10:55:00,61.86,61.87,61.83,61.85,39800.0,51.7116,51.7199,51.6865,51.7032,39800.0
2014-07-02 11:00:00,61.86,61.91,61.86,61.89,39700.0,51.7116,51.7534,51.7116,51.7367,39700.0
2014-07-02 11:05:00,61.88,61.88,61.8,61.81,21300.0,51.7283,51.7283,51.6614,51.6698,21300.0
2014-07-02 11:10:00,61.82,61.82,61.79,61.82,17500.0,51.6781,51.6781,51.6531,51.6781,17500.0
2014-07-02 11:15:00,61.8,61.84,61.8,61.81,21800.0,51.6614,51.6949,51.6614,51.6698,21800.0
2014-07-02 11:20:00,61.82,61.83,61.8,61.82,13000.0,51.6781,51.6865,51.6614,51.6781,13000.0
2014-07-02 11:25:00,61.83,61.86,61.8,61.85,26500.0,51.6865,51.7116,51.6614,51.7032,26500.0
2014-07-02 11:30:00,61.85,61.89,61.85,61.86,48200.0,51.7032,51.7367,51.7032,51.7116,48200.0
2014-07-02 11:35:00,61.86,61.89,61.85,61.89,12100.0,51.7116,51.7367,51.7032,51.7367,12100.0
2014-07-02 11:40:00,61.89,61.9,61.88,61.89,19500.0,51.7367,51.745,51.7283,51.7367,19500.0
2014-07-02 11:45:00,61.9,61.91,61.89,61.9,17700.0,51.745,51.7534,51.7367,51.745,17700.0
2014-07-02 11:50:00,61.91,61.91,61.88,61.9,52000.0,51.7534,51.7534,51.7283,51.745,52000.0
2014-07-02 11:55:00,61.9,61.9,61.88,61.88,13000.0,51.745,51.745,51.7283,51.7283,13000.0
2014-07-02 12:00:00,61.89,61.91,61.88,61.91,24700.0,51.7367,51.7534,51.7283,51.7534,24700.0
2014-07-02 12:05:00,61.91,61.95,61.91,61.95,13800.0,51.7534,51.7868,51.7534,51.7868,13800.0
2014-07-02 12:10:00,61.95,61.99,61.95,61.99,19000.0,51.7868,51.8203,51.7868,51.8203,19000.0
2014-07-02 12:15:00,61.99,62.03,61.97,61.97,52000.0,51.8203,51.8537,51.8035,51.8035,52000.0
2014-07-02 12:20:00,61.97,62.02,61.97,62.02,39200.0,51.8035,51.8453,51.8035,51.8453,39200.0
2014-07-02 12:25:00,62.02,62.03,62.0,62.01,12000.0,51.8453,51.8537,51.8286,51.837,12000.0
2014-07-02 12:30:00,62.01,62.01,61.93,61.93,37700.0,51.837,51.837,51.7701,51.7701,37700.0
2014-07-02 12:35:00,61.94,61.96,61.93,61.94,17700.0,51.7785,51.7952,51.7701,51.7785,17700.0
2014-07-02 12:40:00,61.95,61.98,61.95,61.98,24900.0,51.7868,51.8119,51.7868,51.8119,24900.0
2014-07-02 12:45:00,61.98,61.99,61.97,61.97,14100.0,51.8119,51.8203,51.8035,51.8035,14100.0
2014-07-02 12:50:00,61.97,61.98,61.92,61.93,20500.0,51.8035,51.8119,51.7617,51.7701,20500.0
2014-07-02 12:55:00,61.93,61.96,61.91,61.96,44600.0,51.7701,51.7952,51.7534,51.7952,44600.0
2014-07-02 13:00:00,61.97,61.97,61.94,61.94,40200.0,51.8035,51.8035,51.7785,51.7785,40200.0
2014-07-02 13:05:00,61.95,61.96,61.92,61.95,25100.0,51.7868,51.7952,51.7617,51.7868,25100.0
2014-07-02 13:10:00,61.94,61.96,61.94,61.95,17300.0,51.7785,51.7952,51.7785,51.7868,17300.0
2014-07-02 13:15:00,61.96,61.96,61.94,61.96,11600.0,51.7952,51.7952,51.7785,51.7952,11600.0
2014-07-02 13:20:00,61.95,61.97,61.93,61.96,49000.0,51.7868,51.8035,51.7701,51.7952,49000.0
2014-07-02 13:25:00,61.95,61.97,61.95,61.95,31800.0,51.7868,51.8035,51.7868,51.7868,31800.0
2014-07-02 13:30:00,61.95,61.98,61.94,61.94,59500.0,51.7868,51.8119,51.7785,51.7785,59500.0
2014-07-02 13:35:00,61.94,61.95,61.91,61.91,37400.0,51.7785,51.7868,51.7534,51.7534,37400.0
2014-07-02 13:40:00,61.91,61.94,61.9,61.9,13200.0,51.7534,51.7785,51.745,51.745,13200.0
2014-07-02 13:45:00,61.9,61.92,61.9,61.91,14100.0,51.745,51.7617,51.745,51.7534,14100.0
2014-07-02 13:50:00,61.92,61.92,61.89,61.9,13300.0,51.7617,51.7617,51.7367,51.745,13300.0
2014-07-02 13:55:00,61.9,61.95,61.9,61.94,19500.0,51.745,51.7868,51.745,51.7785,19500.0
2014-07-02 14:00:00,61.95,61.97,61.94,61.95,31400.0,51.7868,51.8035,51.7785,51.7868,31400.0
2014-07-02 14:05:00,61.94,61.95,61.92,61.94,40600.0,51.7785,51.7868,51.7617,51.7785,40600.0
2014-07-02 14:10:00,61.95,61.96,61.94,61.95,12900.0,51.7868,51.7952,51.7785,51.7868,12900.0
2014-07-02 14:15:00,61.94,61.96,61.93,61.96,37300.0,51.7785,51.7952,51.7701,51.7952,37300.0
2014-07-02 14:20:00,61.95,61.96,61.93,61.93,18900.0,51.7868,51.7952,51.7701,51.7701,18900.0
2014-07-02 14:25:00,61.93,61.94,61.92,61.93,22900.0,51.7701,51.7785,51.7617,51.7701,22900.0
2014-07-02 14:30:00,61.93,61.97,61.93,61.97,42800.0,51.7701,51.8035,51.7701,51.8035,42800.0
2014-07-02 14:35:00,61.97,61.97,61.93,61.95,22700.0,51.8035,51.8035,51.7701,51.7868,22700.0
2014-07-02 14:40:00,61.95,61.96,61.93,61.94,23100.0,51.7868,51.7952,51.7701,51.7785,23100.0
2014-07-02 14:45:00,61.94,61.95,61.91,61.91,21900.0,51.7785,51.7868,51.7534,51.7534,21900.0
2014-07-02 14:50:00,61.92,61.95,61.92,61.93,365300.0,51.7617,51.7868,51.7617,51.7701,365300.0
2014-07-02 14:55:00,61.93,61.96,61.92,61.95,39600.0,51.7701,51.7952,51.7617,51.7868,39600.0
2014-07-02 15:00:00,61.95,61.98,61.95,61.97,37800.0,51.7868,51.8119,51.7868,51.8035,37800.0
2014-07-02 15:05:00,61.98,62.01,61.98,61.99,53300.0,51.8119,51.837,51.8119,51.8203,53300.0
2014-07-02 15:10:00,61.99,62.0,61.98,62.0,22800.0,51.8203,51.8286,51.8119,51.8286,22800.0
2014-07-02 15:15:00,62.0,62.01,61.97,61.99,31200.0,51.8286,51.837,51.8035,51.8203,31200.0
2014-07-02 15:20:00,61.98,62.0,61.95,61.96,49400.0,51.8119,51.8286,51.7868,51.7952,49400.0
2014-07-02 15:25:00,61.97,62.0,61.97,61.99,49400.0,51.8035,51.8286,51.8035,51.8203,49400.0
2014-07-02 15:30:00,62.0,62.01,61.99,61.99,54600.0,51.8286,51.837,51.8203,51.8203,54600.0
2014-07-02 15:35:00,61.99,62.0,61.98,61.99,47500.0,51.8203,51.8286,51.8119,51.8203,47500.0
2014-07-02 15:40:00,62.0,62.01,61.98,61.98,122900.0,51.8286,51.837,51.8119,51.8119,122900.0
2014-07-02 15:45:00,61.99,62.01,61.98,61.99,91600.0,51.8203,51.837,51.8119,51.8203,91600.0
2014-07-02 15:50:00,62.0,62.03,62.0,62.01,117100.0,51.8286,51.8537,51.8286,51.837,117100.0
2014-07-02 15:55:00,62.01,62.06,62.0,62.06,264200.0,51.837,51.8788,51.8286,51.8788,264200.0
2014-07-03 09:30:00,62.2,62.3,62.13,62.21,184700.0,51.9958,52.0794,51.9373,52.0042,184700.0
2014-07-03 09:35:00,62.21,62.27,62.1,62.12,88400.0,52.0042,52.0543,51.9122,51.9289,88400.0
2014-07-03 09:40:00,62.12,62.13,62.01,62.02,47500.0,51.9289,51.9373,51.837,51.8453,47500.0
2014-07-03 09:45:00,62.01,62.02,61.93,61.93,51200.0,51.837,51.8453,51.7701,51.7701,51200.0
2014-07-03 09:50:00,61.93,62.03,61.93,62.03,69700.0,51.7701,51.8537,51.7701,51.8537,69700.0
2014-07-03 09:55:00,62.04,62.06,61.98,61.98,183600.0,51.862,51.8788,51.8119,51.8119,183600.0
2014-07-03 10:00:00,61.99,62.07,61.98,62.07,69600.0,51.8203,51.8871,51.8119,51.8871,69600.0
2014-07-03 10:05:00,62.07,62.08,62.04,62.04,70800.0,51.8871,51.8955,51.862,51.862,70800.0
2014-07-03 10:10:00,62.05,62.09,62.03,62.04,29000.0,51.8704,51.9038,51.8537,51.862,29000.0
2014-07-03 10:15:00,62.05,62.05,61.99,61.99,37600.0,51.8704,51.8704,51.8203,51.8203,37600.0
2014-07-03 10:20:00,62.0,62.01,61.95,61.97,19300.0,51.8286,51.837,51.7868,51.8035,19300.0
2014-07-03 10:25:00,61.98,62.04,61.98,62.02,58200.0,51.8119,51.862,51.8119,51.8453,58200.0
2014-07-03 10:30:00,62.03,62.07,62.03,62.04,49700.0,51.8537,51.8871,51.8537,51.862,49700.0
2014-07-03 10:35:00,62.05,62.05,62.01,62.04,22700.0,51.8704,51.8704,51.837,51.862,22700.0
2014-07-03 10:40:00,62.05,62.06,62.03,62.04,9600.0,51.8704,51.8788,51.8537,51.862,9600.0
2014-07-03 10:45:00,62.05,62.05,62.04,62.05,10900.0,51.8704,51.8704,51.862,51.8704,10900.0
2014-07-03 10:50:00,62.05,62.07,62.03,62.06,11800.0,51.8704,51.8871,51.8537,51.8788,11800.0
2014-07-03 10:55:00,62.06,62.08,62.04,62.08,9900.0,51.8788,51.8955,51.862,51.8955,9900.0
2014-07-03 11:00:00,62.07,62.08,62.03,62.04,8300.0,51.8871,51.8955,51.8537,51.862,8300.0
2014-07-03 11:05:00,62.04,62.08,62.04,62.08,40300.0,51.862,51.8955,51.862,51.8955,40300.0
2014-07-03 11:10:00,62.07,62.1,62.06,62.09,42600.0,51.8871,51.9122,51.8788,51.9038,42600.0
2014-07-03 11:15:00,62.09,62.13,62.09,62.13,23100.0,51.9038,51.9373,51.9038,51.9373,23100.0
2014-07-03 11:20:00,62.13,62.15,62.1,62.11,17700.0,51.9373,51.954,51.9122,51.9206,17700.0
2014-07-03 11:25:00,62.12,62.16,62.12,62.13,19400.0,51.9289,51.9624,51.9289,51.9373,19400.0
2014-07-03 11:30:00,62.14,62.17,62.13,62.16,9100.0,51.9456,51.9707,51.9373,51.9624,9100.0
2014-07-03 11:35:00,62.16,62.19,62.15,62.18,24700.0,51.9624,51.9874,51.954,51.9791,24700.0
2014-07-03 11:40:00,62.17,62.17,62.15,62.16,14600.0,51.9707,51.9707,51.954,51.9624,14600.0
2014-07-03 11:45:00,62.16,62.18,62.15,62.16,13300.0,51.9624,51.9791,51.954,51.9624,13300.0
2014-07-03 11:50:00,62.16,62.19,62.16,62.18,28400.0,51.9624,51.9874,51.9624,51.9791,28400.0
2014-07-03 11:55:00,62.19,62.21,62.18,62.21,25600.0,51.9874,52.0042,51.9791,52.0042,25600.0
2014-07-03 12:00:00,62.21,62.23,62.21,62.21,42600.0,52.0042,52.0209,52.0042,52.0042,42600.0
2014-07-03 12:05:00,62.21,62.24,62.2,62.24,19600.0,52.0042,52.0292,51.9958,52.0292,19600.0
2014-07-03 12:10:00,62.24,62.25,62.23,62.24,28900.0,52.0292,52.0376,52.0209,52.0292,28900.0
2014-07-03 12:15:00,62.25,62.25,62.23,62.25,23800.0,52.0376,52.0376,52.0209,52.0376,23800.0
2014-07-03 12:20:00,62.25,62.25,62.22,62.23,23100.0,52.0376,52.0376,52.0125,52.0209,23100.0
2014-07-03 12:25:00,62.23,62.25,62.22,62.23,26100.0,52.0209,52.0376,52.0125,52.0209,26100.0
2014-07-03 12:30:00,62.23,62.26,62.22,62.26,33200.0,52.0209,52.046,52.0125,52.046,33200.0
2014-07-03 12:35:00,62.26,62.28,62.25,62.26,22000.0,52.046,52.0627,52.0376,52.046,22000.0
2014-07-03 12:40:00,62.26,62.26,62.24,62.26,19400.0,52.046,52.046,52.0292,52.046,19400.0
2014-07-03 12:45:00,62.26,62.28,62.25,62.27,50700.0,52.046,52.0627,52.0376,52.0543,50700.0
2014-07-03 12:50:00,62.26,62.28,62.25,62.25,203500.0,52.046,52.0627,52.0376,52.0376,203500.0
2014-07-03 12:55:00,62.25,62.34,62.21,62.3,466300.0,52.0376,52.1128,52.0042,52.0794,466300.0
2014-07-07 09:30:00,62.07,62.2,62.04,62.1,184100.0,51.8871,51.9958,51.862,51.9122,184100.0
2014-07-07 09:35:00,62.1,62.18,62.05,62.18,76400.0,51.9122,51.9791,51.8704,51.9791,76400.0
2014-07-07 09:40:00,62.18,62.18,62.12,62.14,168900.0,51.9791,51.9791,51.9289,51.9456,168900.0
2014-07-07 09:45:00,62.13,62.17,62.11,62.14,87700.0,51.9373,51.9707,51.9206,51.9456,87700.0
2014-07-07 09:50:00,62.14,62.22,62.14,62.22,64400.0,51.9456,52.0125,51.9456,52.0125,64400.0
2014-07-07 09:55:00,62.21,62.28,62.2,62.28,110700.0,52.0042,52.0627,51.9958,52.0627,110700.0
2014-07-07 10:00:00,62.27,62.29,62.22,62.23,62200.0,52.0543,52.071,52.0125,52.0209,62200.0
2014-07-07 10:05:00,62.23,62.28,62.23,62.25,73900.0,52.0209,52.0627,52.0209,52.0376,73900.0
2014-07-07 10:10:00,62.26,62.29,62.25,62.28,46900.0,52.046,52.071,52.0376,52.0627,46900.0
2014-07-07 10:15:00,62.28,62.33,62.27,62.29,44900.0,52.0627,52.1045,52.0543,52.071,44900.0
2014-07-07 10:20:00,62.3,62.31,62.27,62.28,33200.0,52.0794,52.0878,52.0543,52.0627,33200.0
2014-07-07 10:25:00,62.28,62.29,62.27,62.29,23300.0,52.0627,52.071,52.0543,52.071,23300.0
2014-07-07 10:30:00,62.29,62.29,62.22,62.22,38200.0,52.071,52.071,52.0125,52.0125,38200.0
2014-07-07 10:35:00,62.23,62.24,62.22,62.22,26400.0,52.0209,52.0292,52.0125,52.0125,26400.0
2014-07-07 10:40:00,62.23,62.25,62.21,62.21,22900.0,52.0209,52.0376,52.0042,52.0042,22900.0
2014-07-07 10:45:00,62.21,62.22,62.15,62.15,25900.0,52.0042,52.0125,51.954,51.954,25900.0
2014-07-07 10:50:00,62.16,62.16,62.08,62.08,40900.0,51.9624,51.9624,51.8955,51.8955,40900.0
2014-07-07 10:55:00,62.09,62.09,61.97,61.99,84000.0,51.9038,51.9038,51.8035,51.8203,84000.0
2014-07-07 11:00:00,61.99,61.99,61.96,61.99,31200.0,51.8203,51.8203,51.7952,51.8203,31200.0
2014-07-07 11:05:00,61.99,62.05,61.99,62.04,7200.0,51.8203,51.8704,51.8203,51.862,7200.0
2014-07-07 11:10:00,62.02,62.05,62.01,62.03,14800.0,51.8453,51.8704,51.837,51.8537,14800.0
2014-07-07 11:15:00,62.03,62.04,61.99,62.01,90500.0,51.8537,51.862,51.8203,51.837,90500.0
2014-07-07 11:20:00,62.0,62.0,61.93,61.95,46600.0,51.8286,51.8286,51.7701,51.7868,46600.0
2014-07-07 11:25:00,61.96,61.96,61.91,61.92,18400.0,51.7952,51.7952,51.7534,51.7617,18400.0
2014-07-07 11:30:00,61.92,61.94,61.91,61.93,30400.0,51.7617,51.7785,51.7534,51.7701,30400.0
2014-07-07 11:35:00,61.92,61.94,61.92,61.92,15200.0,51.7617,51.7785,51.7617,51.7617,15200.0
2014-07-07 11:40:00,61.93,61.93,61.9,61.91,27600.0,51.7701,51.7701,51.745,51.7534,27600.0
2014-07-07 11:45:00,61.91,61.91,61.87,61.89,25900.0,51.7534,51.7534,51.7199,51.7367,25900.0
2014-07-07 11:50:00,61.88,61.95,61.88,61.94,42000.0,51.7283,51.7868,51.7283,51.7785,42000.0
2014-07-07 11:55:00,61.93,61.94,61.93,61.94,9600.0,51.7701,51.7785,51.7701,51.7785,9600.0
2014-07-07 12:00:00,61.94,61.98,61.92,61.96,65600.0,51.7785,51.8119,51.7617,51.7952,65600.0
2014-07-07 12:05:00,61.97,61.98,61.95,61.96,28000.0,51.8035,51.8119,51.7868,51.7952,28000.0
2014-07-07 12:10:00,61.96,61.97,61.94,61.95,33100.0,51.7952,51.8035,51.7785,51.7868,33100.0
2014-07-07 12:15:00,61.95,61.95,61.92,61.92,11100.0,51.7868,51.7868,51.7617,51.7617,11100.0
2014-07-07 12:20:00,61.93,61.96,61.93,61.95,24600.0,51.7701,51.7952,51.7701,51.7868,24600.0
2014-07-07 12:25:00,61.95,61.95,61.93,61.94,18300.0,51.7868,51.7868,51.7701,51.7785,18300.0
2014-07-07 12:30:00,61.94,61.94,61.91,61.92,28600.0,51.7785,51.7785,51.7534,51.7617,28600.0
2014-07-07 12:35:00,61.91,61.92,61.89,61.89,20100.0,51.7534,51.7617,51.7367,51.7367,20100.0
2014-07-07 12:40:00,61.89,61.92,61.89,61.91,34600.0,51.7367,51.7617,51.7367,51.7534,34600.0
2014-07-07 12:45:00,61.91,61.91,61.88,61.88,9800.0,51.7534,51.7534,51.7283,51.7283,9800.0
2014-07-07 12:50:00,61.87,61.88,61.86,61.88,20100.0,51.7199,51.7283,51.7116,51.7283,20100.0
2014-07-07 12:55:00,61.87,61.89,61.87,61.88,6600.0,51.7199,51.7367,51.7199,51.7283,6600.0
2014-07-07 13:00:00,61.89,61.9,61.87,61.9,19300.0,51.7367,51.745,51.7199,51.745,19300.0
2014-07-07 13:05:00,61.9,61.91,61.88,61.9,8800.0,51.745,51.7534,51.7283,51.745,8800.0
2014-07-07 13:10:00,61.9,61.93,61.89,61.89,20900.0,51.745,51.7701,51.7367,51.7367,20900.0
2014-07-07 13:15:00,61.89,61.9,61.86,61.88,24300.0,51.7367,51.745,51.7116,51.7283,24300.0
2014-07-07 13:20:00,61.89,61.89,61.85,61.85,23800.0,51.7367,51.7367,51.7032,51.7032,23800.0
2014-07-07 13:25:00,61.85,61.87,61.82,61.84,44700.0,51.7032,51.7199,51.6781,51.6949,44700.0
2014-07-07 13:30:00,61.84,61.87,61.84,61.86,28800.0,51.6949,51.7199,51.6949,51.7116,28800.0
2014-07-07 13:35:00,61.86,61.87,61.85,61.87,11600.0,51.7116,51.7199,51.7032,51.7199,11600.0
2014-07-07 13:40:00,61.87,61.9,61.87,61.9,17800.0,51.7199,51.745,51.7199,51.745,17800.0
2014-07-07 13:45:00,61.9,61.95,61.9,61.95,25100.0,51.745,51.7868,51.745,51.7868,25100.0
2014-07-07 13:50:00,61.95,61.96,61.93,61.96,88200.0,51.7868,51.7952,51.7701,51.7952,88200.0
2014-07-07 13:55:00,61.95,61.95,61.88,61.88,20200.0,51.7868,51.7868,51.7283,51.7283,20200.0
2014-07-07 14:00:00,61.88,61.89,61.86,61.87,10500.0,51.7283,51.7367,51.7116,51.7199,10500.0
2014-07-07 14:05:00,61.88,61.91,61.87,61.91,35300.0,51.7283,51.7534,51.7199,51.7534,35300.0
2014-07-07 14:10:00,61.9,61.9,61.86,61.86,4200.0,51.745,51.745,51.7116,51.7116,4200.0
2014-07-07 14:15:00,61.87,61.91,61.86,61.91,11000.0,51.7199,51.7534,51.7116,51.7534,11000.0
2014-07-07 14:20:00,61.9,61.9,61.86,61.89,9600.0,51.745,51.745,51.7116,51.7367,9600.0
2014-07-07 14:25:00,61.88,61.88,61.86,61.86,16100.0,51.7283,51.7283,51.7116,51.7116,16100.0
2014-07-07 14:30:00,61.86,61.87,61.81,61.81,67400.0,51.7116,51.7199,51.6698,51.6698,67400.0
2014-07-07 14:35:00,61.82,61.85,61.82,61.85,21400.0,51.6781,51.7032,51.6781,51.7032,21400.0
2014-07-07 14:40:00,61.84,61.85,61.83,61.84,17400.0,51.6949,51.7032,51.6865,51.6949,17400.0
2014-07-07 14:45:00,61.84,61.85,61.83,61.85,21500.0,51.6949,51.7032,51.6865,51.7032,21500.0
2014-07-07 14:50:00,61.85,61.87,61.83,61.86,44900.0,51.7032,51.7199,51.6865,51.7116,44900.0
2014-07-07 14:55:00,61.86,61.87,61.84,61.84,19200.0,51.7116,51.7199,51.6949,51.6949,19200.0
2014-07-07 15:00:00,61.84,61.86,61.83,61.84,35300.0,51.6949,51.7116,51.6865,51.6949,35300.0
2014-07-07 15:05:00,61.84,61.85,61.82,61.82,14500.0,51.6949,51.7032,51.6781,51.6781,14500.0
2014-07-07 15:10:00,61.81,61.83,61.81,61.81,19800.0,51.6698,51.6865,51.6698,51.6698,19800.0
2014-07-07 15:15:00,61.81,61.85,61.81,61.84,36400.0,51.6698,51.7032,51.6698,51.6949,36400.0
2014-07-07 15:20:00,61.84,61.84,61.82,61.84,51800.0,51.6949,51.6949,51.6781,51.6949,51800.0
2014-07-07 15:25:00,61.84,61.84,61.81,61.82,118100.0,51.6949,51.6949,51.6698,51.6781,118100.0
2014-07-07 15:30:00,61.82,61.83,61.8,61.81,89400.0,51.6781,51.6865,51.6614,51.6698,89400.0
2014-07-07 15:35:00,61.8,61.83,61.8,61.81,131000.0,51.6614,51.6865,51.6614,51.6698,131000.0
2014-07-07 15:40:00,61.81,61.82,61.8,61.81,37200.0,51.6698,51.6781,51.6614,51.6698,37200.0
2014-07-07 15:45:00,61.81,61.83,61.81,61.83,46300.0,51.6698,51.6865,51.6698,51.6865,46300.0
2014-07-07 15:50:00,61.83,61.86,61.83,61.83,69100.0,51.6865,51.7116,51.6865,51.6865,69100.0
2014-07-07 15:55:00,61.83,61.85,61.81,61.84,305300.0,51.6865,51.7032,51.6698,51.6949,305300.0
2014-07-08 09:30:00,61.75,61.78,61.53,61.54,228800.0,51.6196,51.6447,51.4357,51.4441,228800.0
2014-07-08 09:35:00,61.53,61.56,61.36,61.38,377700.0,51.4357,51.4608,51.2936,51.3103,377700.0
2014-07-08 09:40:00,61.38,61.39,61.31,61.38,1104900.0,51.3103,51.3187,51.2518,51.3103,1104900.0
2014-07-08 09:45:00,61.38,61.38,61.33,61.37,167200.0,51.3103,51.3103,51.2685,51.302,167200.0
2014-07-08 09:50:00,61.37,61.38,61.29,61.34,235400.0,51.302,51.3103,51.2351,51.2769,235400.0
2014-07-08 09:55:00,61.33,61.36,61.33,61.34,86400.0,51.2685,51.2936,51.2685,51.2769,86400.0
2014-07-08 10:00:00,61.34,61.37,61.28,61.3,56200.0,51.2769,51.302,51.2267,51.2434,56200.0
2014-07-08 10:05:00,61.3,61.32,61.26,61.31,64000.0,51.2434,51.2602,51.21,51.2518,64000.0
2014-07-08 10:10:00,61.31,61.37,61.31,61.33,51500.0,51.2518,51.302,51.2518,51.2685,51500.0
2014-07-08 10:15:00,61.31,61.34,61.27,61.28,50800.0,51.2518,51.2769,51.2184,51.2267,50800.0
2014-07-08 10:20:00,61.29,61.32,61.27,61.27,53300.0,51.2351,51.2602,51.2184,51.2184,53300.0
2014-07-08 10:25:00,61.26,61.31,61.26,61.28,114900.0,51.21,51.2518,51.21,51.2267,114900.0
2014-07-08 10:30:00,61.27,61.3,61.22,61.24,88700.0,51.2184,51.2434,51.1766,51.1933,88700.0
2014-07-08 10:35:00,61.24,61.29,61.23,61.29,80200.0,51.1933,51.2351,51.1849,51.2351,80200.0
2014-07-08 10:40:00,61.29,61.32,61.28,61.3,47900.0,51.2351,51.2602,51.2267,51.2434,47900.0
2014-07-08 10:45:00,61.3,61.35,61.27,61.35,51200.0,51.2434,51.2852,51.2184,51.2852,51200.0
2014-07-08 10:50:00,61.34,61.36,61.33,61.35,49800.0,51.2769,51.2936,51.2685,51.2852,49800.0
2014-07-08 10:55:00,61.35,61.37,61.34,61.36,31200.0,51.2852,51.302,51.2769,51.2936,31200.0
2014-07-08 11:00:00,61.35,61.36,61.31,61.34,59800.0,51.2852,51.2936,51.2518,51.2769,59800.0
2014-07-08 11:05:00,61.33,61.33,61.31,61.32,18400.0,51.2685,51.2685,51.2518,51.2602,18400.0
2014-07-08 11:10:00,61.32,61.35,61.32,61.32,18800.0,51.2602,51.2852,51.2602,51.2602,18800.0
2014-07-08 11:15:00,61.32,61.32,61.26,61.27,35900.0,51.2602,51.2602,51.21,51.2184,35900.0
2014-07-08 11:20:00,61.26,61.27,61.22,61.24,56800.0,51.21,51.2184,51.1766,51.1933,56800.0
2014-07-08 11:25:00,61.23,61.24,61.19,61.19,32700.0,51.1849,51.1933,51.1515,51.1515,32700.0
2014-07-08 11:30:00,61.19,61.23,61.17,61.21,154400.0,51.1515,51.1849,51.1348,51.1682,154400.0
2014-07-08 11:35:00,61.21,61.24,61.16,61.24,144100.0,51.1682,51.1933,51.1264,51.1933,144100.0
2014-07-08 11:40:00,61.24,61.27,61.23,61.23,46500.0,51.1933,51.2184,51.1849,51.1849,46500.0
2014-07-08 11:45:00,61.22,61.22,61.19,61.22,46300.0,51.1766,51.1766,51.1515,51.1766,46300.0
2014-07-08 11:50:00,61.22,61.22,61.17,61.17,25500.0,51.1766,51.1766,51.1348,51.1348,25500.0
2014-07-08 11:55:00,61.16,61.2,61.15,61.18,64000.0,51.1264,51.1599,51.1181,51.1431,64000.0
2014-07-08 12:00:00,61.19,61.21,61.18,61.2,26100.0,51.1515,51.1682,51.1431,51.1599,26100.0
2014-07-08 12:05:00,61.2,61.21,61.18,61.18,10200.0,51.1599,51.1682,51.1431,51.1431,10200.0
2014-07-08 12:10:00,61.19,61.19,61.13,61.14,32100.0,51.1515,51.1515,51.1013,51.1097,32100.0
2014-07-08 12:15:00,61.14,61.14,61.08,61.09,51700.0,51.1097,51.1097,51.0595,51.0679,51700.0
2014-07-08 12:20:00,61.08,61.1,61.07,61.09,18400.0,51.0595,51.0763,51.0512,51.0679,18400.0
2014-07-08 12:25:00,61.09,61.09,61.06,61.07,28000.0,51.0679,51.0679,51.0428,51.0512,28000.0
2014-07-08 12:30:00,61.09,61.11,61.07,61.08,29700.0,51.0679,51.0846,51.0512,51.0595,29700.0
2014-07-08 12:35:00,61.08,61.1,61.07,61.09,61200.0,51.0595,51.0763,51.0512,51.0679,61200.0
2014-07-08 12:40:00,61.1,61.14,61.08,61.13,26000.0,51.0763,51.1097,51.0595,51.1013,26000.0
2014-07-08 12:45:00,61.13,61.17,61.13,61.15,320500.0,51.1013,51.1348,51.1013,51.1181,320500.0
2014-07-08 12:50:00,61.15,61.23,61.15,61.2,122400.0,51.1181,51.1849,51.1181,51.1599,122400.0
2014-07-08 12:55:00,61.2,61.2,61.18,61.19,15100.0,51.1599,51.1599,51.1431,51.1515,15100.0
2014-07-08 13:00:00,61.2,61.2,61.18,61.19,12200.0,51.1599,51.1599,51.1431,51.1515,12200.0
2014-07-08 13:05:00,61.19,61.19,61.17,61.18,20500.0,51.1515,51.1515,51.1348,51.1431,20500.0
2014-07-08 13:10:00,61.18,61.24,61.17,61.24,33100.0,51.1431,51.1933,51.1348,51.1933,33100.0
2014-07-08 13:15:00,61.23,61.25,61.23,61.25,14700.0,51.1849,51.2017,51.1849,51.2017,14700.0
2014-07-08 13:20:00,61.25,61.25,61.22,61.24,66200.0,51.2017,51.2017,51.1766,51.1933,66200.0
2014-07-08 13:25:00,61.24,61.25,61.22,61.23,12700.0,51.1933,51.2017,51.1766,51.1849,12700.0
2014-07-08 13:30:00,61.23,61.24,61.22,61.24,75800.0,51.1849,51.1933,51.1766,51.1933,75800.0
2014-07-08 13:35:00,61.25,61.29,61.25,61.26,40700.0,51.2017,51.2351,51.2017,51.21,40700.0
2014-07-08 13:40:00,61.26,61.32,61.26,61.31,29300.0,51.21,51.2602,51.21,51.2518,29300.0
2014-07-08 13:45:00,61.31,61.32,61.29,61.3,14600.0,51.2518,51.2602,51.2351,51.2434,14600.0
2014-07-08 13:50:00,61.31,61.36,61.3,61.35,21100.0,51.2518,51.2936,51.2434,51.2852,21100.0
2014-07-08 13:55:00,61.35,61.38,61.34,61.38,21300.0,51.2852,51.3103,51.2769,51.3103,21300.0
2014-07-08 14:00:00,61.38,61.38,61.32,61.34,23900.0,51.3103,51.3103,51.2602,51.2769,23900.0
2014-07-08 14:05:00,61.33,61.33,61.31,61.32,35000.0,51.2685,51.2685,51.2518,51.2602,35000.0
2014-07-08 14:10:00,61.31,61.35,61.3,61.35,35500.0,51.2518,51.2852,51.2434,51.2852,35500.0
2014-07-08 14:15:00,61.34,61.36,61.31,61.33,99500.0,51.2769,51.2936,51.2518,51.2685,99500.0
2014-07-08 14:20:00,61.33,61.34,61.3,61.33,23100.0,51.2685,51.2769,51.2434,51.2685,23100.0
2014-07-08 14:25:00,61.33,61.36,61.33,61.33,22100.0,51.2685,51.2936,51.2685,51.2685,22100.0
2014-07-08 14:30:00,61.33,61.35,61.27,61.27,24800.0,51.2685,51.2852,51.2184,51.2184,24800.0
2014-07-08 14:35:00,61.27,61.3,61.27,61.29,64500.0,51.2184,51.2434,51.2184,51.2351,64500.0
2014-07-08 14:40:00,61.29,61.34,61.28,61.34,26400.0,51.2351,51.2769,51.2267,51.2769,26400.0
2014-07-08 14:45:00,61.34,61.34,61.29,61.3,25900.0,51.2769,51.2769,51.2351,51.2434,25900.0
2014-07-08 14:50:00,61.29,61.32,61.28,61.28,17500.0,51.2351,51.2602,51.2267,51.2267,17500.0
2014-07-08 14:55:00,61.28,61.31,61.28,61.28,31200.0,51.2267,51.2518,51.2267,51.2267,31200.0
2014-07-08 15:00:00,61.28,61.29,61.21,61.22,59300.0,51.2267,51.2351,51.1682,51.1766,59300.0
2014-07-08 15:05:00,61.22,61.26,61.21,61.23,38500.0,51.1766,51.21,51.1682,51.1849,38500.0
2014-07-08 15:10:00,61.23,61.25,61.22,61.25,24300.0,51.1849,51.2017,51.1766,51.2017,24300.0
2014-07-08 15:15:00,61.25,61.31,61.25,61.3,24500.0,51.2017,51.2518,51.2017,51.2434,24500.0
2014-07-08 15:20:00,61.29,61.31,61.28,61.3,38000.0,51.2351,51.2518,51.2267,51.2434,38000.0
2014-07-08 15:25:00,61.31,61.32,61.29,61.3,23700.0,51.2518,51.2602,51.2351,51.2434,23700.0
2014-07-08 15:30:00,61.29,61.3,61.28,61.28,35700.0,51.2351,51.2434,51.2267,51.2267,35700.0
2014-07-08 15:35:00,61.28,61.34,61.28,61.33,132500.0,51.2267,51.2769,51.2267,51.2685,132500.0
2014-07-08 15:40:00,61.34,61.34,61.29,61.31,137900.0,51.2769,51.2769,51.2351,51.2518,137900.0
2014-07-08 15:45:00,61.3,61.32,61.28,61.28,73500.0,51.2434,51.2602,51.2267,51.2267,73500.0
2014-07-08 15:50:00,61.28,61.29,61.25,61.25,387800.0,51.2267,51.2351,51.2017,51.2017,387800.0
2014-07-08 15:55:00,61.26,61.31,61.25,61.28,469800.0,51.21,51.2518,51.2017,51.2267,469800.0
2014-07-09 09:30:00,61.44,61.45,61.33,61.41,99800.0,51.3605,51.3688,51.2685,51.3354,99800.0
2014-07-09 09:35:00,61.41,61.53,61.41,61.49,78900.0,51.3354,51.4357,51.3354,51.4023,78900.0
2014-07-09 09:40:00,61.5,61.51,61.4,61.43,94100.0,51.4106,51.419,51.327,51.3521,94100.0
2014-07-09 09:45:00,61.44,61.48,61.41,61.43,59500.0,51.3605,51.3939,51.3354,51.3521,59500.0
2014-07-09 09:50:00,61.42,61.42,61.27,61.31,77500.0,51.3438,51.3438,51.2184,51.2518,77500.0
2014-07-09 09:55:00,61.3,61.32,61.12,61.12,78700.0,51.2434,51.2602,51.093,51.093,78700.0
2014-07-09 10:00:00,61.12,61.2,61.11,61.17,52500.0,51.093,51.1599,51.0846,51.1348,52500.0
2014-07-09 10:05:00,61.17,61.22,61.14,61.16,49400.0,51.1348,51.1766,51.1097,51.1264,49400.0
2014-07-09 10:10:00,61.17,61.19,61.14,61.16,73900.0,51.1348,51.1515,51.1097,51.1264,73900.0
2014-07-09 10:15:00,61.16,61.19,61.15,61.17,29200.0,51.1264,51.1515,51.1181,51.1348,29200.0
2014-07-09 10:20:00,61.15,61.17,61.12,61.17,38400.0,51.1181,51.1348,51.093,51.1348,38400.0
2014-07-09 10:25:00,61.18,61.27,61.17,61.26,46000.0,51.1431,51.2184,51.1348,51.21,46000.0
2014-07-09 10:30:00,61.26,61.34,61.24,61.33,38400.0,51.21,51.2769,51.1933,51.2685,38400.0
2014-07-09 10:35:00,61.33,61.4,61.31,61.38,58400.0,51.2685,51.327,51.2518,51.3103,58400.0
2014-07-09 10:40:00,61.38,61.44,61.37,61.44,33800.0,51.3103,51.3605,51.302,51.3605,33800.0
2014-07-09 10:45:00,61.44,61.48,61.42,61.48,126900.0,51.3605,51.3939,51.3438,51.3939,126900.0
2014-07-09 10:50:00,61.48,61.5,61.42,61.44,231200.0,51.3939,51.4106,51.3438,51.3605,231200.0
2014-07-09 10:55:00,61.44,61.44,61.38,61.39,24400.0,51.3605,51.3605,51.3103,51.3187,24400.0
2014-07-09 11:00:00,61.4,61.4,61.37,61.37,8600.0,51.327,51.327,51.302,51.302,8600.0
2014-07-09 11:05:00,61.38,61.41,61.37,61.37,39500.0,51.3103,51.3354,51.302,51.302,39500.0
2014-07-09 11:10:00,61.36,61.36,61.28,61.3,280600.0,51.2936,51.2936,51.2267,51.2434,280600.0
2014-07-09 11:15:00,61.29,61.32,61.29,61.3,43900.0,51.2351,51.2602,51.2351,51.2434,43900.0
2014-07-09 11:20:00,61.3,61.37,61.29,61.35,78100.0,51.2434,51.302,51.2351,51.2852,78100.0
2014-07-09 11:25:00,61.35,61.37,61.35,61.37,36300.0,51.2852,51.302,51.2852,51.302,36300.0
2014-07-09 11:30:00,61.38,61.38,61.32,61.33,29900.0,51.3103,51.3103,51.2602,51.2685,29900.0
2014-07-09 11:35:00,61.32,61.32,61.29,61.3,61200.0,51.2602,51.2602,51.2351,51.2434,61200.0
2014-07-09 11:40:00,61.31,61.34,61.29,61.33,41800.0,51.2518,51.2769,51.2351,51.2685,41800.0
2014-07-09 11:45:00,61.33,61.33,61.29,61.3,38700.0,51.2685,51.2685,51.2351,51.2434,38700.0
2014-07-09 11:50:00,61.31,61.32,61.3,61.31,27300.0,51.2518,51.2602,51.2434,51.2518,27300.0
2014-07-09 11:55:00,61.32,61.35,61.32,61.34,55200.0,51.2602,51.2852,51.2602,51.2769,55200.0
2014-07-09 12:00:00,61.33,61.35,61.32,61.33,32200.0,51.2685,51.2852,51.2602,51.2685,32200.0
2014-07-09 12:05:00,61.34,61.38,61.33,61.37,27700.0,51.2769,51.3103,51.2685,51.302,27700.0
2014-07-09 12:10:00,61.37,61.39,61.37,61.37,15100.0,51.302,51.3187,51.302,51.302,15100.0
2014-07-09 12:15:00,61.37,61.38,61.35,61.36,80800.0,51.302,51.3103,51.2852,51.2936,80800.0
2014-07-09 12:20:00,61.36,61.39,61.36,61.39,39700.0,51.2936,51.3187,51.2936,51.3187,39700.0
2014-07-09 12:25:00,61.4,61.4,61.37,61.38,37800.0,51.327,51.327,51.302,51.3103,37800.0
2014-07-09 12:30:00,61.39,61.41,61.38,61.4,26900.0,51.3187,51.3354,51.3103,51.327,26900.0
2014-07-09 12:35:00,61.4,61.42,61.4,61.41,13900.0,51.327,51.3438,51.327,51.3354,13900.0
2014-07-09 12:40:00,61.41,61.42,61.39,61.4,18000.0,51.3354,51.3438,51.3187,51.327,18000.0
2014-07-09 12:45:00,61.39,61.42,61.39,61.4,17300.0,51.3187,51.3438,51.3187,51.327,17300.0
2014-07-09 12:50:00,61.4,61.4,61.39,61.4,14400.0,51.327,51.327,51.3187,51.327,14400.0
2014-07-09 12:55:00,61.4,61.42,61.4,61.41,30900.0,51.327,51.3438,51.327,51.3354,30900.0
2014-07-09 13:00:00,61.4,61.41,61.39,61.4,33500.0,51.327,51.3354,51.3187,51.327,33500.0
2014-07-09 13:05:00,61.41,61.42,61.41,61.42,22000.0,51.3354,51.3438,51.3354,51.3438,22000.0
2014-07-09 13:10:00,61.42,61.43,61.4,61.43,26700.0,51.3438,51.3521,51.327,51.3521,26700.0
2014-07-09 13:15:00,61.44,61.45,61.43,61.43,19700.0,51.3605,51.3688,51.3521,51.3521,19700.0
2014-07-09 13:20:00,61.43,61.44,61.43,61.43,23900.0,51.3521,51.3605,51.3521,51.3521,23900.0
2014-07-09 13:25:00,61.43,61.45,61.42,61.42,14900.0,51.3521,51.3688,51.3438,51.3438,14900.0
2014-07-09 13:30:00,61.42,61.43,61.4,61.4,35300.0,51.3438,51.3521,51.327,51.327,35300.0
2014-07-09 13:35:00,61.4,61.45,61.4,61.45,35000.0,51.327,51.3688,51.327,51.3688,35000.0
2014-07-09 13:40:00,61.44,61.45,61.44,61.44,20600.0,51.3605,51.3688,51.3605,51.3605,20600.0
2014-07-09 13:45:00,61.44,61.45,61.43,61.43,8400.0,51.3605,51.3688,51.3521,51.3521,8400.0
2014-07-09 13:50:00,61.43,61.46,61.43,61.46,40700.0,51.3521,51.3772,51.3521,51.3772,40700.0
2014-07-09 13:55:00,61.46,61.46,61.45,61.45,19400.0,51.3772,51.3772,51.3688,51.3688,19400.0
2014-07-09 14:00:00,61.45,61.45,61.36,61.42,112800.0,51.3688,51.3688,51.2936,51.3438,112800.0
2014-07-09 14:05:00,61.42,61.42,61.34,61.38,156600.0,51.3438,51.3438,51.2769,51.3103,156600.0
2014-07-09 14:10:00,61.37,61.43,61.37,61.42,55100.0,51.302,51.3521,51.302,51.3438,55100.0
2014-07-09 14:15:00,61.42,61.55,61.42,61.54,101500.0,51.3438,51.4524,51.3438,51.4441,101500.0
2014-07-09 14:20:00,61.54,61.54,61.5,61.5,53300.0,51.4441,51.4441,51.4106,51.4106,53300.0
2014-07-09 14:25:00,61.5,61.55,61.5,61.51,46100.0,51.4106,51.4524,51.4106,51.419,46100.0
2014-07-09 14:30:00,61.51,61.51,61.47,61.5,51700.0,51.419,51.419,51.3856,51.4106,51700.0
2014-07-09 14:35:00,61.49,61.5,61.46,61.48,49100.0,51.4023,51.4106,51.3772,51.3939,49100.0
2014-07-09 14:40:00,61.48,61.51,61.46,61.48,61600.0,51.3939,51.419,51.3772,51.3939,61600.0
2014-07-09 14:45:00,61.48,61.5,61.46,61.46,41400.0,51.3939,51.4106,51.3772,51.3772,41400.0
2014-07-09 14:50:00,61.47,61.53,61.47,61.52,45400.0,51.3856,51.4357,51.3856,51.4274,45400.0
2014-07-09 14:55:00,61.52,61.53,61.48,61.48,41400.0,51.4274,51.4357,51.3939,51.3939,41400.0
2014-07-09 15:00:00,61.48,61.51,61.48,61.48,57800.0,51.3939,51.419,51.3939,51.3939,57800.0
2014-07-09 15:05:00,61.48,61.54,61.48,61.54,96400.0,51.3939,51.4441,51.3939,51.4441,96400.0
2014-07-09 15:10:00,61.54,61.59,61.54,61.56,48900.0,51.4441,51.4859,51.4441,51.4608,48900.0
2014-07-09 15:15:00,61.56,61.57,61.5,61.52,64300.0,51.4608,51.4692,51.4106,51.4274,64300.0
2014-07-09 15:20:00,61.52,61.53,61.48,61.5,70200.0,51.4274,51.4357,51.3939,51.4106,70200.0
2014-07-09 15:25:00,61.49,61.53,61.48,61.52,44100.0,51.4023,51.4357,51.3939,51.4274,44100.0
2014-07-09 15:30:00,61.52,61.52,61.48,61.51,74800.0,51.4274,51.4274,51.3939,51.419,74800.0
2014-07-09 15:35:00,61.51,61.56,61.49,61.55,157000.0,51.419,51.4608,51.4023,51.4524,157000.0
2014-07-09 15:40:00,61.55,61.57,61.54,61.55,87500.0,51.4524,51.4692,51.4441,51.4524,87500.0
2014-07-09 15:45:00,61.55,61.55,61.5,61.51,113900.0,51.4524,51.4524,51.4106,51.419,113900.0
2014-07-09 15:50:00,61.51,61.51,61.47,61.48,133800.0,51.419,51.419,51.3856,51.3939,133800.0
2014-07-09 15:55:00,61.48,61.51,61.46,61.51,196400.0,51.3939,51.419,51.3772,51.419,196400.0
2014-07-10 09:30:00,61.04,61.05,60.83,61.02,218900.0,51.0261,51.0345,50.8506,51.0094,218900.0
2014-07-10 09:35:00,61.03,61.08,60.93,61.02,693300.0,51.0177,51.0595,50.9341,51.0094,693300.0
2014-07-10 09:40:00,61.01,61.01,60.94,61.01,95300.0,51.001,51.001,50.9425,51.001,95300.0
2014-07-10 09:45:00,61.0,61.0,60.83,60.84,170600.0,50.9927,50.9927,50.8506,50.8589,170600.0
2014-07-10 09:50:00,60.85,60.91,60.8,60.9,302100.0,50.8673,50.9174,50.8255,50.9091,302100.0
2014-07-10 09:55:00,60.91,60.96,60.89,60.94,29100.0,50.9174,50.9592,50.9007,50.9425,29100.0
2014-07-10 10:00:00,60.95,61.05,60.95,61.04,88500.0,50.9509,51.0345,50.9509,51.0261,88500.0
2014-07-10 10:05:00,61.05,61.15,61.02,61.14,67300.0,51.0345,51.1181,51.0094,51.1097,67300.0
2014-07-10 10:10:00,61.13,61.13,61.08,61.1,61600.0,51.1013,51.1013,51.0595,51.0763,61600.0
2014-07-10 10:15:00,61.09,61.13,61.08,61.11,21200.0,51.0679,51.1013,51.0595,51.0846,21200.0
2014-07-10 10:20:00,61.12,61.17,61.11,61.17,24900.0,51.093,51.1348,51.0846,51.1348,24900.0
2014-07-10 10:25:00,61.17,61.21,61.14,61.2,59800.0,51.1348,51.1682,51.1097,51.1599,59800.0
2014-07-10 10:30:00,61.2,61.2,61.15,61.18,35200.0,51.1599,51.1599,51.1181,51.1431,35200.0
2014-07-10 10:35:00,61.18,61.2,61.13,61.13,37800.0,51.1431,51.1599,51.1013,51.1013,37800.0
2014-07-10 10:40:00,61.14,61.21,61.14,61.2,27800.0,51.1097,51.1682,51.1097,51.1599,27800.0
2014-07-10 10:45:00,61.2,61.29,61.2,61.29,58800.0,51.1599,51.2351,51.1599,51.2351,58800.0
2014-07-10 10:50:00,61.29,61.3,61.25,61.29,30100.0,51.2351,51.2434,51.2017,51.2351,30100.0
2014-07-10 10:55:00,61.3,61.33,61.29,61.33,46000.0,51.2434,51.2685,51.2351,51.2685,46000.0
2014-07-10 11:00:00,61.33,61.36,61.31,61.36,36600.0,51.2685,51.2936,51.2518,51.2936,36600.0
2014-07-10 11:05:00,61.35,61.38,61.34,61.37,32000.0,51.2852,51.3103,51.2769,51.302,32000.0
2014-07-10 11:10:00,61.37,61.38,61.33,61.36,36500.0,51.302,51.3103,51.2685,51.2936,36500.0
2014-07-10 11:15:00,61.37,61.37,61.31,61.33,22600.0,51.302,51.302,51.2518,51.2685,22600.0
2014-07-10 11:20:00,61.33,61.38,61.32,61.36,69400.0,51.2685,51.3103,51.2602,51.2936,69400.0
2014-07-10 11:25:00,61.37,61.37,61.3,61.31,92800.0,51.302,51.302,51.2434,51.2518,92800.0
2014-07-10 11:30:00,61.31,61.34,61.3,61.34,26700.0,51.2518,51.2769,51.2434,51.2769,26700.0
2014-07-10 11:35:00,61.35,61.38,61.35,61.38,25900.0,51.2852,51.3103,51.2852,51.3103,25900.0
2014-07-10 11:40:00,61.38,61.38,61.3,61.3,26900.0,51.3103,51.3103,51.2434,51.2434,26900.0
2014-07-10 11:45:00,61.3,61.32,61.29,61.3,25200.0,51.2434,51.2602,51.2351,51.2434,25200.0
2014-07-10 11:50:00,61.3,61.31,61.29,61.3,12300.0,51.2434,51.2518,51.2351,51.2434,12300.0
2014-07-10 11:55:00,61.3,61.32,61.29,61.31,13800.0,51.2434,51.2602,51.2351,51.2518,13800.0
2014-07-10 12:00:00,61.31,61.32,61.26,61.28,18400.0,51.2518,51.2602,51.21,51.2267,18400.0
2014-07-10 12:05:00,61.27,61.32,61.27,61.32,16300.0,51.2184,51.2602,51.2184,51.2602,16300.0
2014-07-10 12:10:00,61.32,61.32,61.3,61.32,9000.0,51.2602,51.2602,51.2434,51.2602,9000.0
2014-07-10 12:15:00,61.31,61.37,61.31,61.34,20000.0,51.2518,51.302,51.2518,51.2769,20000.0
2014-07-10 12:20:00,61.35,61.4,61.35,61.39,25300.0,51.2852,51.327,51.2852,51.3187,25300.0
2014-07-10 12:25:00,61.39,61.42,61.39,61.42,11200.0,51.3187,51.3438,51.3187,51.3438,11200.0
2014-07-10 12:30:00,61.43,61.44,61.4,61.41,6000.0,51.3521,51.3605,51.327,51.3354,6000.0
2014-07-10 12:35:00,61.4,61.41,61.38,61.4,16800.0,51.327,51.3354,51.3103,51.327,16800.0
2014-07-10 12:40:00,61.4,61.42,61.4,61.41,11600.0,51.327,51.3438,51.327,51.3354,11600.0
2014-07-10 12:45:00,61.41,61.42,61.39,61.39,20200.0,51.3354,51.3438,51.3187,51.3187,20200.0
2014-07-10 12:50:00,61.39,61.39,61.36,61.36,17300.0,51.3187,51.3187,51.2936,51.2936,17300.0
2014-07-10 12:55:00,61.37,61.4,61.37,61.4,10400.0,51.302,51.327,51.302,51.327,10400.0
2014-07-10 13:00:00,61.39,61.4,61.39,61.4,11100.0,51.3187,51.327,51.3187,51.327,11100.0
2014-07-10 13:05:00,61.4,61.44,61.4,61.42,5800.0,51.327,51.3605,51.327,51.3438,5800.0
2014-07-10 13:10:00,61.43,61.45,61.42,61.42,26100.0,51.3521,51.3688,51.3438,51.3438,26100.0
2014-07-10 13:15:00,61.43,61.43,61.41,61.42,16400.0,51.3521,51.3521,51.3354,51.3438,16400.0
2014-07-10 13:20:00,61.42,61.57,61.42,61.54,54000.0,51.3438,51.4692,51.3438,51.4441,54000.0
2014-07-10 13:25:00,61.55,61.58,61.53,61.56,29700.0,51.4524,51.4775,51.4357,51.4608,29700.0
2014-07-10 13:30:00,61.56,61.58,61.54,61.54,13600.0,51.4608,51.4775,51.4441,51.4441,13600.0
2014-07-10 13:35:00,61.54,61.6,61.54,61.6,17400.0,51.4441,51.4942,51.4441,51.4942,17400.0
2014-07-10 13:40:00,61.6,61.62,61.58,61.59,30100.0,51.4942,51.511,51.4775,51.4859,30100.0
2014-07-10 13:45:00,61.59,61.6,61.55,61.56,18400.0,51.4859,51.4942,51.4524,51.4608,18400.0
2014-07-10 13:50:00,61.55,61.57,61.53,61.53,17800.0,51.4524,51.4692,51.4357,51.4357,17800.0
2014-07-10 13:55:00,61.52,61.55,61.51,61.54,25900.0,51.4274,51.4524,51.419,51.4441,25900.0
2014-07-10 14:00:00,61.53,61.56,61.53,61.55,17500.0,51.4357,51.4608,51.4357,51.4524,17500.0
2014-07-10 14:05:00,61.55,61.56,61.54,61.56,19600.0,51.4524,51.4608,51.4441,51.4608,19600.0
2014-07-10 14:10:00,61.55,61.58,61.53,61.53,14800.0,51.4524,51.4775,51.4357,51.4357,14800.0
2014-07-10 14:15:00,61.54,61.55,61.52,61.52,31500.0,51.4441,51.4524,51.4274,51.4274,31500.0
2014-07-10 14:20:00,61.52,61.56,61.52,61.54,14300.0,51.4274,51.4608,51.4274,51.4441,14300.0
2014-07-10 14:25:00,61.54,61.56,61.53,61.55,32800.0,51.4441,51.4608,51.4357,51.4524,32800.0
2014-07-10 14:30:00,61.55,61.56,61.45,61.46,33000.0,51.4524,51.4608,51.3688,51.3772,33000.0
2014-07-10 14:35:00,61.46,61.46,61.44,61.45,17700.0,51.3772,51.3772,51.3605,51.3688,17700.0
2014-07-10 14:40:00,61.46,61.47,61.4,61.4,55800.0,51.3772,51.3856,51.327,51.327,55800.0
2014-07-10 14:45:00,61.4,61.46,61.4,61.42,26800.0,51.327,51.3772,51.327,51.3438,26800.0
2014-07-10 14:50:00,61.42,61.45,61.42,61.43,129300.0,51.3438,51.3688,51.3438,51.3521,129300.0
2014-07-10 14:55:00,61.43,61.43,61.38,61.39,33900.0,51.3521,51.3521,51.3103,51.3187,33900.0
2014-07-10 15:00:00,61.38,61.39,61.35,61.35,25400.0,51.3103,51.3187,51.2852,51.2852,25400.0
2014-07-10 15:05:00,61.35,61.37,61.33,61.37,25100.0,51.2852,51.302,51.2685,51.302,25100.0
2014-07-10 15:10:00,61.36,61.39,61.36,61.39,32200.0,51.2936,51.3187,51.2936,51.3187,32200.0
2014-07-10 15:15:00,61.38,61.42,61.38,61.41,20600.0,51.3103,51.3438,51.3103,51.3354,20600.0
2014-07-10 15:20:00,61.4,61.43,61.38,61.43,14700.0,51.327,51.3521,51.3103,51.3521,14700.0
2014-07-10 15:25:00,61.43,61.48,61.43,61.48,35900.0,51.3521,51.3939,51.3521,51.3939,35900.0
2014-07-10 15:30:00,61.48,61.51,61.47,61.51,28400.0,51.3939,51.419,51.3856,51.419,28400.0
2014-07-10 15:35:00,61.52,61.54,61.52,61.53,27200.0,51.4274,51.4441,51.4274,51.4357,27200.0
2014-07-10 15:40:00,61.53,61.58,61.52,61.57,25500.0,51.4357,51.4775,51.4274,51.4692,25500.0
2014-07-10 15:45:00,61.56,61.56,61.52,61.53,52100.0,51.4608,51.4608,51.4274,51.4357,52100.0
2014-07-10 15:50:00,61.53,61.53,61.48,61.51,52700.0,51.4357,51.4357,51.3939,51.419,52700.0
2014-07-10 15:55:00,61.5,61.51,61.48,61.5,122500.0,51.4106,51.419,51.3939,51.4106,122500.0
2014-07-11 09:30:00,61.58,61.58,61.45,61.55,100200.0,51.4775,51.4775,51.3688,51.4524,100200.0
2014-07-11 09:35:00,61.55,61.56,61.33,61.37,68200.0,51.4524,51.4608,51.2685,51.302,68200.0
2014-07-11 09:40:00,61.35,61.44,61.34,61.36,105600.0,51.2852,51.3605,51.2769,51.2936,105600.0
2014-07-11 09:45:00,61.36,61.37,61.32,61.36,33000.0,51.2936,51.302,51.2602,51.2936,33000.0
2014-07-11 09:50:00,61.36,61.42,61.35,61.37,144000.0,51.2936,51.3438,51.2852,51.302,144000.0
2014-07-11 09:55:00,61.37,61.47,61.37,61.45,110600.0,51.302,51.3856,51.302,51.3688,110600.0
2014-07-11 10:00:00,61.44,61.45,61.38,61.39,158000.0,51.3605,51.3688,51.3103,51.3187,158000.0
2014-07-11 10:05:00,61.38,61.43,61.37,61.43,91900.0,51.3103,51.3521,51.302,51.3521,91900.0
2014-07-11 10:10:00,61.43,61.46,61.39,61.45,84500.0,51.3521,51.3772,51.3187,51.3688,84500.0
2014-07-11 10:15:00,61.46,61.49,61.44,61.47,61700.0,51.3772,51.4023,51.3605,51.3856,61700.0
2014-07-11 10:20:00,61.48,61.48,61.44,61.47,89500.0,51.3939,51.3939,51.3605,51.3856,89500.0
2014-07-11 10:25:00,61.47,61.5,61.43,61.44,26500.0,51.3856,51.4106,51.3521,51.3605,26500.0
2014-07-11 10:30:00,61.46,61.46,61.39,61.45,186900.0,51.3772,51.3772,51.3187,51.3688,186900.0
2014-07-11 10:35:00,61.45,61.46,61.39,61.4,372000.0,51.3688,51.3772,51.3187,51.327,372000.0
2014-07-11 10:40:00,61.4,61.41,61.36,61.41,14900.0,51.327,51.3354,51.2936,51.3354,14900.0
2014-07-11 10:45:00,61.41,61.43,61.39,61.4,32700.0,51.3354,51.3521,51.3187,51.327,32700.0
2014-07-11 10:50:00,61.39,61.43,61.39,61.42,32700.0,51.3187,51.3521,51.3187,51.3438,32700.0
2014-07-11 10:55:00,61.42,61.42,61.39,61.4,16400.0,51.3438,51.3438,51.3187,51.327,16400.0
2014-07-11 11:00:00,61.4,61.4,61.36,61.36,29000.0,51.327,51.327,51.2936,51.2936,29000.0
2014-07-11 11:05:00,61.37,61.37,61.34,61.34,20700.0,51.302,51.302,51.2769,51.2769,20700.0
2014-07-11 11:10:00,61.34,61.36,61.33,61.33,10300.0,51.2769,51.2936,51.2685,51.2685,10300.0
2014-07-11 11:15:00,61.33,61.34,61.29,61.3,15600.0,51.2685,51.2769,51.2351,51.2434,15600.0
2014-07-11 11:20:00,61.29,61.3,61.24,61.26,20500.0,51.2351,51.2434,51.1933,51.21,20500.0
2014-07-11 11:25:00,61.26,61.27,61.25,61.27,15000.0,51.21,51.2184,51.2017,51.2184,15000.0
2014-07-11 11:30:00,61.29,61.43,61.29,61.43,59300.0,51.2351,51.3521,51.2351,51.3521,59300.0
2014-07-11 11:35:00,61.43,61.45,61.39,61.39,45800.0,51.3521,51.3688,51.3187,51.3187,45800.0
2014-07-11 11:40:00,61.4,61.44,61.38,61.38,55000.0,51.327,51.3605,51.3103,51.3103,55000.0
2014-07-11 11:45:00,61.38,61.38,61.34,61.35,20000.0,51.3103,51.3103,51.2769,51.2852,20000.0
2014-07-11 11:50:00,61.35,61.37,61.34,61.37,8900.0,51.2852,51.302,51.2769,51.302,8900.0
2014-07-11 11:55:00,61.38,61.38,61.35,61.36,9300.0,51.3103,51.3103,51.2852,51.2936,9300.0
2014-07-11 12:00:00,61.36,61.37,61.33,61.37,19500.0,51.2936,51.302,51.2685,51.302,19500.0
2014-07-11 12:05:00,61.37,61.38,61.36,61.36,18600.0,51.302,51.3103,51.2936,51.2936,18600.0
2014-07-11 12:10:00,61.37,61.39,61.35,61.35,25300.0,51.302,51.3187,51.2852,51.2852,25300.0
2014-07-11 12:15:00,61.35,61.37,61.35,61.37,18000.0,51.2852,51.302,51.2852,51.302,18000.0
2014-07-11 12:20:00,61.37,61.38,61.35,61.36,26900.0,51.302,51.3103,51.2852,51.2936,26900.0
2014-07-11 12:25:00,61.35,61.36,61.34,61.36,7800.0,51.2852,51.2936,51.2769,51.2936,7800.0
2014-07-11 12:30:00,61.36,61.36,61.33,61.35,9900.0,51.2936,51.2936,51.2685,51.2852,9900.0
2014-07-11 12:35:00,61.35,61.35,61.33,61.34,4400.0,51.2852,51.2852,51.2685,51.2769,4400.0
2014-07-11 12:40:00,61.35,61.36,61.34,61.34,9200.0,51.2852,51.2936,51.2769,51.2769,9200.0
2014-07-11 12:45:00,61.34,61.34,61.32,61.32,11300.0,51.2769,51.2769,51.2602,51.2602,11300.0
2014-07-11 12:50:00,61.33,61.39,61.33,61.39,18000.0,51.2685,51.3187,51.2685,51.3187,18000.0
2014-07-11 12:55:00,61.39,61.41,61.39,61.4,14900.0,51.3187,51.3354,51.3187,51.327,14900.0
2014-07-11 13:00:00,61.41,61.46,61.41,61.46,22800.0,51.3354,51.3772,51.3354,51.3772,22800.0
2014-07-11 13:05:00,61.46,61.52,61.46,61.51,15100.0,51.3772,51.4274,51.3772,51.419,15100.0
2014-07-11 13:10:00,61.51,61.52,61.5,61.52,9300.0,51.419,51.4274,51.4106,51.4274,9300.0
2014-07-11 13:15:00,61.53,61.59,61.52,61.59,15500.0,51.4357,51.4859,51.4274,51.4859,15500.0
2014-07-11 13:20:00,61.59,61.64,61.59,61.64,29800.0,51.4859,51.5277,51.4859,51.5277,29800.0
2014-07-11 13:25:00,61.63,61.64,61.6,61.6,10700.0,51.5193,51.5277,51.4942,51.4942,10700.0
2014-07-11 13:30:00,61.6,61.61,61.57,61.57,11200.0,51.4942,51.5026,51.4692,51.4692,11200.0
2014-07-11 13:35:00,61.57,61.58,61.57,61.57,15900.0,51.4692,51.4775,51.4692,51.4692,15900.0
2014-07-11 13:40:00,61.57,61.58,61.56,61.56,7600.0,51.4692,51.4775,51.4608,51.4608,7600.0
2014-07-11 13:45:00,61.56,61.61,61.56,61.59,15700.0,51.4608,51.5026,51.4608,51.4859,15700.0
2014-07-11 13:50:00,61.59,61.59,61.58,61.58,21600.0,51.4859,51.4859,51.4775,51.4775,21600.0
2014-07-11 13:55:00,61.58,61.59,61.55,61.56,19300.0,51.4775,51.4859,51.4524,51.4608,19300.0
2014-07-11 14:00:00,61.56,61.61,61.56,61.6,52900.0,51.4608,51.5026,51.4608,51.4942,52900.0
2014-07-11 14:05:00,61.61,61.64,61.61,61.63,312700.0,51.5026,51.5277,51.5026,51.5193,312700.0
2014-07-11 14:10:00,61.63,61.64,61.62,61.63,22700.0,51.5193,51.5277,51.511,51.5193,22700.0
2014-07-11 14:15:00,61.63,61.64,61.61,61.63,7300.0,51.5193,51.5277,51.5026,51.5193,7300.0
2014-07-11 14:20:00,61.63,61.65,61.63,61.64,6600.0,51.5193,51.536,51.5193,51.5277,6600.0
2014-07-11 14:25:00,61.64,61.67,61.64,61.66,13600.0,51.5277,51.5527,51.5277,51.5444,13600.0
2014-07-11 14:30:00,61.67,61.67,61.66,61.66,11000.0,51.5527,51.5527,51.5444,51.5444,11000.0
2014-07-11 14:35:00,61.67,61.68,61.64,61.64,24700.0,51.5527,51.5611,51.5277,51.5277,24700.0
2014-07-11 14:40:00,61.64,61.65,61.64,61.64,6500.0,51.5277,51.536,51.5277,51.5277,6500.0
2014-07-11 14:45:00,61.64,61.65,61.63,61.64,2300.0,51.5277,51.536,51.5193,51.5277,2300.0
2014-07-11 14:50:00,61.64,61.64,61.61,61.63,29600.0,51.5277,51.5277,51.5026,51.5193,29600.0
2014-07-11 14:55:00,61.63,61.63,61.59,61.61,15000.0,51.5193,51.5193,51.4859,51.5026,15000.0
2014-07-11 15:00:00,61.61,61.62,61.59,61.6,153500.0,51.5026,51.511,51.4859,51.4942,153500.0
2014-07-11 15:05:00,61.6,61.61,61.6,61.61,10100.0,51.4942,51.5026,51.4942,51.5026,10100.0
2014-07-11 15:10:00,61.61,61.61,61.58,61.58,11400.0,51.5026,51.5026,51.4775,51.4775,11400.0
2014-07-11 15:15:00,61.58,61.61,61.58,61.58,23900.0,51.4775,51.5026,51.4775,51.4775,23900.0
2014-07-11 15:20:00,61.59,61.6,61.58,61.59,21200.0,51.4859,51.4942,51.4775,51.4859,21200.0
2014-07-11 15:25:00,61.59,61.64,61.58,61.64,28400.0,51.4859,51.5277,51.4775,51.5277,28400.0
2014-07-11 15:30:00,61.63,61.63,61.61,61.63,12900.0,51.5193,51.5193,51.5026,51.5193,12900.0
2014-07-11 15:35:00,61.64,61.67,61.63,61.67,59400.0,51.5277,51.5527,51.5193,51.5527,59400.0
2014-07-11 15:40:00,61.66,61.66,61.64,61.65,21400.0,51.5444,51.5444,51.5277,51.536,21400.0
2014-07-11 15:45:00,61.65,61.65,61.6,61.6,44600.0,51.536,51.536,51.4942,51.4942,44600.0
2014-07-11 15:50:00,61.61,61.63,61.6,61.6,57500.0,51.5026,51.5193,51.4942,51.4942,57500.0
2014-07-11 15:55:00,61.61,61.63,61.6,61.62,242800.0,51.5026,51.5193,51.4942,51.511,242800.0
2014-07-14 09:30:00,61.98,61.98,61.82,61.86,127400.0,51.8119,51.8119,51.6781,51.7116,127400.0
2014-07-14 09:35:00,61.87,61.88,61.73,61.78,143700.0,51.7199,51.7283,51.6029,51.6447,143700.0
2014-07-14 09:40:00,61.78,61.78,61.71,61.77,122500.0,51.6447,51.6447,51.5862,51.6363,122500.0
2014-07-14 09:45:00,61.77,61.88,61.77,61.83,29100.0,51.6363,51.7283,51.6363,51.6865,29100.0
2014-07-14 09:50:00,61.82,61.82,61.69,61.69,196400.0,51.6781,51.6781,51.5695,51.5695,196400.0
2014-07-14 09:55:00,61.7,61.74,61.67,61.74,21400.0,51.5778,51.6113,51.5527,51.6113,21400.0
2014-07-14 10:00:00,61.73,61.75,61.71,61.72,101200.0,51.6029,51.6196,51.5862,51.5945,101200.0
2014-07-14 10:05:00,61.72,61.75,61.68,61.68,45700.0,51.5945,51.6196,51.5611,51.5611,45700.0
2014-07-14 10:10:00,61.68,61.76,61.68,61.73,44700.0,51.5611,51.628,51.5611,51.6029,44700.0
2014-07-14 10:15:00,61.73,61.77,61.73,61.74,16800.0,51.6029,51.6363,51.6029,51.6113,16800.0
2014-07-14 10:20:00,61.75,61.78,61.73,61.75,61500.0,51.6196,51.6447,51.6029,51.6196,61500.0
2014-07-14 10:25:00,61.75,61.76,61.72,61.73,48200.0,51.6196,51.628,51.5945,51.6029,48200.0
2014-07-14 10:30:00,61.73,61.75,61.73,61.75,56500.0,51.6029,51.6196,51.6029,51.6196,56500.0
2014-07-14 10:35:00,61.76,61.78,61.74,61.77,173700.0,51.628,51.6447,51.6113,51.6363,173700.0
2014-07-14 10:40:00,61.77,61.8,61.75,61.79,30900.0,51.6363,51.6614,51.6196,51.6531,30900.0
2014-07-14 10:45:00,61.79,61.86,61.79,61.85,41100.0,51.6531,51.7116,51.6531,51.7032,41100.0
2014-07-14 10:50:00,61.85,61.88,61.84,61.86,26900.0,51.7032,51.7283,51.6949,51.7116,26900.0
2014-07-14 10:55:00,61.86,61.87,61.82,61.82,37500.0,51.7116,51.7199,51.6781,51.6781,37500.0
2014-07-14 11:00:00,61.82,61.85,61.82,61.85,19400.0,51.6781,51.7032,51.6781,51.7032,19400.0
2014-07-14 11:05:00,61.85,61.89,61.84,61.88,19100.0,51.7032,51.7367,51.6949,51.7283,19100.0
2014-07-14 11:10:00,61.89,61.89,61.85,61.86,16900.0,51.7367,51.7367,51.7032,51.7116,16900.0
2014-07-14 11:15:00,61.85,61.86,61.82,61.82,12600.0,51.7032,51.7116,51.6781,51.6781,12600.0
2014-07-14 11:20:00,61.83,61.87,61.83,61.86,9800.0,51.6865,51.7199,51.6865,51.7116,9800.0
2014-07-14 11:25:00,61.86,61.86,61.81,61.82,13600.0,51.7116,51.7116,51.6698,51.6781,13600.0
2014-07-14 11:30:00,61.82,61.83,61.78,61.78,25200.0,51.6781,51.6865,51.6447,51.6447,25200.0
2014-07-14 11:35:00,61.79,61.79,61.76,61.76,13200.0,51.6531,51.6531,51.628,51.628,13200.0
2014-07-14 11:40:00,61.76,61.77,61.75,61.76,16900.0,51.628,51.6363,51.6196,51.628,16900.0
2014-07-14 11:45:00,61.77,61.8,61.76,61.76,8800.0,51.6363,51.6614,51.628,51.628,8800.0
2014-07-14 11:50:00,61.77,61.78,61.76,61.78,11900.0,51.6363,51.6447,51.628,51.6447,11900.0
2014-07-14 11:55:00,61.79,61.8,61.77,61.77,13600.0,51.6531,51.6614,51.6363,51.6363,13600.0
2014-07-14 12:00:00,61.77,61.79,61.76,61.79,9600.0,51.6363,51.6531,51.628,51.6531,9600.0
2014-07-14 12:05:00,61.79,61.8,61.77,61.78,33300.0,51.6531,51.6614,51.6363,51.6447,33300.0
2014-07-14 12:10:00,61.78,61.81,61.78,61.81,78700.0,51.6447,51.6698,51.6447,51.6698,78700.0
2014-07-14 12:15:00,61.8,61.82,61.8,61.82,14800.0,51.6614,51.6781,51.6614,51.6781,14800.0
2014-07-14 12:20:00,61.82,61.84,61.81,61.84,5200.0,51.6781,51.6949,51.6698,51.6949,5200.0
2014-07-14 12:25:00,61.84,61.85,61.8,61.81,12900.0,51.6949,51.7032,51.6614,51.6698,12900.0
2014-07-14 12:30:00,61.8,61.82,61.8,61.81,26800.0,51.6614,51.6781,51.6614,51.6698,26800.0
2014-07-14 12:35:00,61.82,61.82,61.79,61.79,18100.0,51.6781,51.6781,51.6531,51.6531,18100.0
2014-07-14 12:40:00,61.79,61.81,61.79,61.79,6700.0,51.6531,51.6698,51.6531,51.6531,6700.0
2014-07-14 12:45:00,61.79,61.79,61.76,61.77,18400.0,51.6531,51.6531,51.628,51.6363,18400.0
2014-07-14 12:50:00,61.76,61.77,61.73,61.75,79100.0,51.628,51.6363,51.6029,51.6196,79100.0
2014-07-14 12:55:00,61.75,61.77,61.74,61.76,17500.0,51.6196,51.6363,51.6113,51.628,17500.0
2014-07-14 13:00:00,61.76,61.77,61.76,61.77,5800.0,51.628,51.6363,51.628,51.6363,5800.0
2014-07-14 13:05:00,61.77,61.78,61.76,61.78,5900.0,51.6363,51.6447,51.628,51.6447,5900.0
2014-07-14 13:10:00,61.77,61.77,61.75,61.75,8600.0,51.6363,51.6363,51.6196,51.6196,8600.0
2014-07-14 13:15:00,61.76,61.77,61.75,61.76,58400.0,51.628,51.6363,51.6196,51.628,58400.0
2014-07-14 13:20:00,61.76,61.8,61.76,61.8,9900.0,51.628,51.6614,51.628,51.6614,9900.0
2014-07-14 13:25:00,61.8,61.82,61.79,61.79,8100.0,51.6614,51.6781,51.6531,51.6531,8100.0
2014-07-14 13:30:00,61.8,61.83,61.79,61.81,13100.0,51.6614,51.6865,51.6531,51.6698,13100.0
2014-07-14 13:35:00,61.8,61.81,61.79,61.8,26000.0,51.6614,51.6698,51.6531,51.6614,26000.0
2014-07-14 13:40:00,61.8,61.84,61.8,61.84,97900.0,51.6614,51.6949,51.6614,51.6949,97900.0
2014-07-14 13:45:00,61.83,61.84,61.8,61.8,37900.0,51.6865,51.6949,51.6614,51.6614,37900.0
2014-07-14 13:50:00,61.8,61.82,61.8,61.8,24800.0,51.6614,51.6781,51.6614,51.6614,24800.0
2014-07-14 13:55:00,61.8,61.82,61.79,61.81,59600.0,51.6614,51.6781,51.6531,51.6698,59600.0
2014-07-14 14:00:00,61.82,61.82,61.8,61.81,27700.0,51.6781,51.6781,51.6614,51.6698,27700.0
2014-07-14 14:05:00,61.82,61.84,61.81,61.83,20200.0,51.6781,51.6949,51.6698,51.6865,20200.0
2014-07-14 14:10:00,61.82,61.83,61.78,61.79,29600.0,51.6781,51.6865,51.6447,51.6531,29600.0
2014-07-14 14:15:00,61.79,61.81,61.78,61.81,47400.0,51.6531,51.6698,51.6447,51.6698,47400.0
2014-07-14 14:20:00,61.81,61.84,61.8,61.84,14500.0,51.6698,51.6949,51.6614,51.6949,14500.0
2014-07-14 14:25:00,61.84,61.84,61.83,61.84,29700.0,51.6949,51.6949,51.6865,51.6949,29700.0
2014-07-14 14:30:00,61.84,61.85,61.82,61.85,49100.0,51.6949,51.7032,51.6781,51.7032,49100.0
2014-07-14 14:35:00,61.85,61.86,61.83,61.86,47500.0,51.7032,51.7116,51.6865,51.7116,47500.0
2014-07-14 14:40:00,61.86,61.88,61.85,61.85,28100.0,51.7116,51.7283,51.7032,51.7032,28100.0
2014-07-14 14:45:00,61.84,61.85,61.83,61.83,34400.0,51.6949,51.7032,51.6865,51.6865,34400.0
2014-07-14 14:50:00,61.83,61.85,61.83,61.85,47800.0,51.6865,51.7032,51.6865,51.7032,47800.0
2014-07-14 14:55:00,61.84,61.89,61.84,61.89,67900.0,51.6949,51.7367,51.6949,51.7367,67900.0
2014-07-14 15:00:00,61.89,61.9,61.85,61.86,72000.0,51.7367,51.745,51.7032,51.7116,72000.0
2014-07-14 15:05:00,61.87,61.87,61.84,61.85,51300.0,51.7199,51.7199,51.6949,51.7032,51300.0
2014-07-14 15:10:00,61.86,61.86,61.8,61.8,53700.0,51.7116,51.7116,51.6614,51.6614,53700.0
2014-07-14 15:15:00,61.8,61.81,61.79,61.8,116300.0,51.6614,51.6698,51.6531,51.6614,116300.0
2014-07-14 15:20:00,61.81,61.81,61.78,61.79,65700.0,51.6698,51.6698,51.6447,51.6531,65700.0
2014-07-14 15:25:00,61.79,61.8,61.78,61.8,37600.0,51.6531,51.6614,51.6447,51.6614,37600.0
2014-07-14 15:30:00,61.8,61.81,61.79,61.8,170400.0,51.6614,51.6698,51.6531,51.6614,170400.0
2014-07-14 15:35:00,61.8,61.83,61.8,61.82,55600.0,51.6614,51.6865,51.6614,51.6781,55600.0
2014-07-14 15:40:00,61.83,61.83,61.78,61.79,72500.0,51.6865,51.6865,51.6447,51.6531,72500.0
2014-07-14 15:45:00,61.78,61.81,61.76,61.79,128500.0,51.6447,51.6698,51.628,51.6531,128500.0
2014-07-14 15:50:00,61.79,61.81,61.78,61.8,112000.0,51.6531,51.6698,51.6447,51.6614,112000.0
2014-07-14 15:55:00,61.8,61.84,61.79,61.83,236100.0,51.6614,51.6949,51.6531,51.6865,236100.0
2014-07-15 09:30:00,61.86,61.9,61.74,61.87,191100.0,51.7116,51.745,51.6113,51.7199,191100.0
2014-07-15 09:35:00,61.88,61.9,61.79,61.8,70100.0,51.7283,51.745,51.6531,51.6614,70100.0
2014-07-15 09:40:00,61.81,61.81,61.72,61.8,283000.0,51.6698,51.6698,51.5945,51.6614,283000.0
2014-07-15 09:45:00,61.8,61.82,61.74,61.77,209900.0,51.6614,51.6781,51.6113,51.6363,209900.0
2014-07-15 09:50:00,61.77,61.78,61.68,61.69,93700.0,51.6363,51.6447,51.5611,51.5695,93700.0
2014-07-15 09:55:00,61.7,61.74,61.67,61.71,72700.0,51.5778,51.6113,51.5527,51.5862,72700.0
2014-07-15 10:00:00,61.71,61.79,61.71,61.75,160700.0,51.5862,51.6531,51.5862,51.6196,160700.0
2014-07-15 10:05:00,61.75,61.8,61.74,61.8,193500.0,51.6196,51.6614,51.6113,51.6614,193500.0
2014-07-15 10:10:00,61.79,61.81,61.65,61.65,78900.0,51.6531,51.6698,51.536,51.536,78900.0
2014-07-15 10:15:00,61.65,61.73,61.58,61.7,70200.0,51.536,51.6029,51.4775,51.5778,70200.0
2014-07-15 10:20:00,61.71,61.75,61.65,61.67,27200.0,51.5862,51.6196,51.536,51.5527,27200.0
2014-07-15 10:25:00,61.66,61.7,61.62,61.62,44300.0,51.5444,51.5778,51.511,51.511,44300.0
2014-07-15 10:30:00,61.63,61.68,61.59,61.6,47000.0,51.5193,51.5611,51.4859,51.4942,47000.0
2014-07-15 10:35:00,61.59,61.65,61.54,61.55,216700.0,51.4859,51.536,51.4441,51.4524,216700.0
2014-07-15 10:40:00,61.54,61.54,61.46,61.53,194000.0,51.4441,51.4441,51.3772,51.4357,194000.0
2014-07-15 10:45:00,61.53,61.55,61.42,61.43,84900.0,51.4357,51.4524,51.3438,51.3521,84900.0
2014-07-15 10:50:00,61.42,61.48,61.42,61.48,53600.0,51.3438,51.3939,51.3438,51.3939,53600.0
2014-07-15 10:55:00,61.48,61.55,61.47,61.53,45500.0,51.3939,51.4524,51.3856,51.4357,45500.0
2014-07-15 11:00:00,61.53,61.54,61.39,61.39,50600.0,51.4357,51.4441,51.3187,51.3187,50600.0
2014-07-15 11:05:00,61.4,61.47,61.4,61.46,40500.0,51.327,51.3856,51.327,51.3772,40500.0
2014-07-15 11:10:00,61.45,61.55,61.45,61.51,50200.0,51.3688,51.4524,51.3688,51.419,50200.0
2014-07-15 11:15:00,61.52,61.53,61.49,61.51,25200.0,51.4274,51.4357,51.4023,51.419,25200.0
2014-07-15 11:20:00,61.51,61.54,61.48,61.49,21200.0,51.419,51.4441,51.3939,51.4023,21200.0
2014-07-15 11:25:00,61.48,61.5,61.46,61.46,27900.0,51.3939,51.4106,51.3772,51.3772,27900.0
2014-07-15 11:30:00,61.45,61.45,61.4,61.42,27600.0,51.3688,51.3688,51.327,51.3438,27600.0
2014-07-15 11:35:00,61.42,61.42,61.37,61.41,11700.0,51.3438,51.3438,51.302,51.3354,11700.0
2014-07-15 11:40:00,61.41,61.41,61.36,61.4,13900.0,51.3354,51.3354,51.2936,51.327,13900.0
2014-07-15 11:45:00,61.41,61.41,61.35,61.37,17500.0,51.3354,51.3354,51.2852,51.302,17500.0
2014-07-15 11:50:00,61.38,61.4,61.33,61.33,34500.0,51.3103,51.327,51.2685,51.2685,34500.0
2014-07-15 11:55:00,61.34,61.34,61.21,61.21,215500.0,51.2769,51.2769,51.1682,51.1682,215500.0
2014-07-15 12:00:00,61.21,61.28,61.15,61.15,73200.0,51.1682,51.2267,51.1181,51.1181,73200.0
2014-07-15 12:05:00,61.16,61.25,61.16,61.21,35600.0,51.1264,51.2017,51.1264,51.1682,35600.0
2014-07-15 12:10:00,61.2,61.23,61.18,61.2,137000.0,51.1599,51.1849,51.1431,51.1599,137000.0
2014-07-15 12:15:00,61.19,61.22,61.18,61.2,18300.0,51.1515,51.1766,51.1431,51.1599,18300.0
2014-07-15 12:20:00,61.21,61.22,61.2,61.21,15000.0,51.1682,51.1766,51.1599,51.1682,15000.0
2014-07-15 12:25:00,61.22,61.34,61.22,61.31,18200.0,51.1766,51.2769,51.1766,51.2518,18200.0
2014-07-15 12:30:00,61.32,61.35,61.32,61.35,12700.0,51.2602,51.2852,51.2602,51.2852,12700.0
2014-07-15 12:35:00,61.35,61.39,61.33,61.39,17600.0,51.2852,51.3187,51.2685,51.3187,17600.0
2014-07-15 12:40:00,61.39,61.43,61.39,61.4,22800.0,51.3187,51.3521,51.3187,51.327,22800.0
2014-07-15 12:45:00,61.4,61.4,61.36,61.38,33200.0,51.327,51.327,51.2936,51.3103,33200.0
2014-07-15 12:50:00,61.37,61.37,61.35,61.36,13200.0,51.302,51.302,51.2852,51.2936,13200.0
2014-07-15 12:55:00,61.37,61.38,61.33,61.33,13700.0,51.302,51.3103,51.2685,51.2685,13700.0
2014-07-15 13:00:00,61.33,61.36,61.32,61.32,59100.0,51.2685,51.2936,51.2602,51.2602,59100.0
2014-07-15 13:05:00,61.32,61.35,61.3,61.34,55500.0,51.2602,51.2852,51.2434,51.2769,55500.0
2014-07-15 13:10:00,61.34,61.36,61.32,61.36,17100.0,51.2769,51.2936,51.2602,51.2936,17100.0
2014-07-15 13:15:00,61.37,61.45,61.37,61.42,37500.0,51.302,51.3688,51.302,51.3438,37500.0
2014-07-15 13:20:00,61.42,61.43,61.35,61.37,50500.0,51.3438,51.3521,51.2852,51.302,50500.0
2014-07-15 13:25:00,61.37,61.37,61.34,61.35,13400.0,51.302,51.302,51.2769,51.2852,13400.0
2014-07-15 13:30:00,61.36,61.37,61.33,61.37,38700.0,51.2936,51.302,51.2685,51.302,38700.0
2014-07-15 13:35:00,61.37,61.42,61.37,61.38,15600.0,51.302,51.3438,51.302,51.3103,15600.0
2014-07-15 13:40:00,61.38,61.38,61.37,61.38,11000.0,51.3103,51.3103,51.302,51.3103,11000.0
2014-07-15 13:45:00,61.39,61.43,61.36,61.42,10300.0,51.3187,51.3521,51.2936,51.3438,10300.0
2014-07-15 13:50:00,61.42,61.44,61.38,61.38,9800.0,51.3438,51.3605,51.3103,51.3103,9800.0
2014-07-15 13:55:00,61.37,61.39,61.37,61.38,61200.0,51.302,51.3187,51.302,51.3103,61200.0
2014-07-15 14:00:00,61.38,61.4,61.36,61.36,17300.0,51.3103,51.327,51.2936,51.2936,17300.0
2014-07-15 14:05:00,61.36,61.42,61.36,61.38,32700.0,51.2936,51.3438,51.2936,51.3103,32700.0
2014-07-15 14:10:00,61.38,61.42,61.37,61.37,24200.0,51.3103,51.3438,51.302,51.302,24200.0
2014-07-15 14:15:00,61.37,61.43,61.37,61.42,27400.0,51.302,51.3521,51.302,51.3438,27400.0
2014-07-15 14:20:00,61.43,61.45,61.41,61.42,6500.0,51.3521,51.3688,51.3354,51.3438,6500.0
2014-07-15 14:25:00,61.42,61.44,61.39,61.44,19400.0,51.3438,51.3605,51.3187,51.3605,19400.0
2014-07-15 14:30:00,61.43,61.44,61.4,61.41,13600.0,51.3521,51.3605,51.327,51.3354,13600.0
2014-07-15 14:35:00,61.4,61.45,61.4,61.41,15400.0,51.327,51.3688,51.327,51.3354,15400.0
2014-07-15 14:40:00,61.42,61.44,61.42,61.43,12200.0,51.3438,51.3605,51.3438,51.3521,12200.0
2014-07-15 14:45:00,61.43,61.45,61.42,61.42,18800.0,51.3521,51.3688,51.3438,51.3438,18800.0
2014-07-15 14:50:00,61.42,61.45,61.4,61.41,16300.0,51.3438,51.3688,51.327,51.3354,16300.0
2014-07-15 14:55:00,61.41,61.44,61.4,61.44,14800.0,51.3354,51.3605,51.327,51.3605,14800.0
2014-07-15 15:00:00,61.44,61.44,61.4,61.4,18600.0,51.3605,51.3605,51.327,51.327,18600.0
2014-07-15 15:05:00,61.39,61.39,61.33,61.33,64600.0,51.3187,51.3187,51.2685,51.2685,64600.0
2014-07-15 15:10:00,61.32,61.37,61.28,61.37,80400.0,51.2602,51.302,51.2267,51.302,80400.0
2014-07-15 15:15:00,61.36,61.38,61.33,61.34,67100.0,51.2936,51.3103,51.2685,51.2769,67100.0
2014-07-15 15:20:00,61.34,61.35,61.3,61.3,36300.0,51.2769,51.2852,51.2434,51.2434,36300.0
2014-07-15 15:25:00,61.3,61.33,61.3,61.32,39900.0,51.2434,51.2685,51.2434,51.2602,39900.0
2014-07-15 15:30:00,61.32,61.34,61.32,61.32,102000.0,51.2602,51.2769,51.2602,51.2602,102000.0
2014-07-15 15:35:00,61.32,61.33,61.3,61.3,198100.0,51.2602,51.2685,51.2434,51.2434,198100.0
2014-07-15 15:40:00,61.3,61.33,61.3,61.31,108400.0,51.2434,51.2685,51.2434,51.2518,108400.0
2014-07-15 15:45:00,61.32,61.32,61.28,61.3,55200.0,51.2602,51.2602,51.2267,51.2434,55200.0
2014-07-15 15:50:00,61.3,61.3,61.28,61.28,94700.0,51.2434,51.2434,51.2267,51.2267,94700.0
2014-07-15 15:55:00,61.29,61.33,61.27,61.29,531200.0,51.2351,51.2685,51.2184,51.2351,531200.0
2014-07-16 09:30:00,61.49,61.53,61.26,61.27,116300.0,51.4023,51.4357,51.21,51.2184,116300.0
2014-07-16 09:35:00,61.26,61.3,61.04,61.12,158200.0,51.21,51.2434,51.0261,51.093,158200.0
2014-07-16 09:40:00,61.11,61.13,61.03,61.12,118100.0,51.0846,51.1013,51.0177,51.093,118100.0
2014-07-16 09:45:00,61.12,61.21,61.12,61.19,48100.0,51.093,51.1682,51.093,51.1515,48100.0
2014-07-16 09:50:00,61.2,61.22,61.1,61.18,187900.0,51.1599,51.1766,51.0763,51.1431,187900.0
2014-07-16 09:55:00,61.18,61.21,61.13,61.14,89100.0,51.1431,51.1682,51.1013,51.1097,89100.0
2014-07-16 10:00:00,61.14,61.22,61.13,61.17,87900.0,51.1097,51.1766,51.1013,51.1348,87900.0
2014-07-16 10:05:00,61.17,61.2,61.16,61.19,44200.0,51.1348,51.1599,51.1264,51.1515,44200.0
2014-07-16 10:10:00,61.19,61.19,61.1,61.13,99600.0,51.1515,51.1515,51.0763,51.1013,99600.0
2014-07-16 10:15:00,61.12,61.12,61.04,61.06,34700.0,51.093,51.093,51.0261,51.0428,34700.0
2014-07-16 10:20:00,61.05,61.07,61.05,61.05,169700.0,51.0345,51.0512,51.0345,51.0345,169700.0
2014-07-16 10:25:00,61.05,61.09,61.04,61.06,56100.0,51.0345,51.0679,51.0261,51.0428,56100.0
2014-07-16 10:30:00,61.07,61.09,61.03,61.05,36300.0,51.0512,51.0679,51.0177,51.0345,36300.0
2014-07-16 10:35:00,61.05,61.06,61.03,61.04,63600.0,51.0345,51.0428,51.0177,51.0261,63600.0
2014-07-16 10:40:00,61.03,61.03,60.98,61.0,181600.0,51.0177,51.0177,50.9759,50.9927,181600.0
2014-07-16 10:45:00,61.0,61.0,60.84,60.85,132300.0,50.9927,50.9927,50.8589,50.8673,132300.0
2014-07-16 10:50:00,60.84,60.86,60.82,60.85,89300.0,50.8589,50.8756,50.8422,50.8673,89300.0
2014-07-16 10:55:00,60.85,60.88,60.85,60.86,34300.0,50.8673,50.8924,50.8673,50.8756,34300.0
2014-07-16 11:00:00,60.86,60.92,60.85,60.92,89500.0,50.8756,50.9258,50.8673,50.9258,89500.0
2014-07-16 11:05:00,60.91,60.97,60.9,60.96,52800.0,50.9174,50.9676,50.9091,50.9592,52800.0
2014-07-16 11:10:00,60.96,60.99,60.95,60.99,23700.0,50.9592,50.9843,50.9509,50.9843,23700.0
2014-07-16 11:15:00,60.99,61.02,60.98,61.02,38900.0,50.9843,51.0094,50.9759,51.0094,38900.0
2014-07-16 11:20:00,61.02,61.02,60.95,60.96,29400.0,51.0094,51.0094,50.9509,50.9592,29400.0
2014-07-16 11:25:00,60.97,60.97,60.94,60.97,38000.0,50.9676,50.9676,50.9425,50.9676,38000.0
2014-07-16 11:30:00,60.96,61.0,60.92,60.93,44900.0,50.9592,50.9927,50.9258,50.9341,44900.0
2014-07-16 11:35:00,60.93,60.94,60.85,60.86,122800.0,50.9341,50.9425,50.8673,50.8756,122800.0
2014-07-16 11:40:00,60.87,60.89,60.85,60.86,42600.0,50.884,50.9007,50.8673,50.8756,42600.0
2014-07-16 11:45:00,60.85,60.87,60.83,60.84,104500.0,50.8673,50.884,50.8506,50.8589,104500.0
2014-07-16 11:50:00,60.85,60.85,60.82,60.85,44000.0,50.8673,50.8673,50.8422,50.8673,44000.0
2014-07-16 11:55:00,60.86,60.87,60.83,60.85,24400.0,50.8756,50.884,50.8506,50.8673,24400.0
2014-07-16 12:00:00,60.85,60.89,60.85,60.89,24700.0,50.8673,50.9007,50.8673,50.9007,24700.0
2014-07-16 12:05:00,60.89,60.94,60.87,60.92,34600.0,50.9007,50.9425,50.884,50.9258,34600.0
2014-07-16 12:10:00,60.93,60.94,60.9,60.93,68800.0,50.9341,50.9425,50.9091,50.9341,68800.0
2014-07-16 12:15:00,60.93,60.98,60.93,60.97,125400.0,50.9341,50.9759,50.9341,50.9676,125400.0
2014-07-16 12:20:00,60.98,60.98,60.96,60.97,43100.0,50.9759,50.9759,50.9592,50.9676,43100.0
2014-07-16 12:25:00,60.97,61.01,60.97,61.0,40700.0,50.9676,51.001,50.9676,50.9927,40700.0
2014-07-16 12:30:00,60.99,61.07,60.99,61.06,644200.0,50.9843,51.0512,50.9843,51.0428,644200.0
2014-07-16 12:35:00,61.05,61.05,61.0,61.01,22000.0,51.0345,51.0345,50.9927,51.001,22000.0
2014-07-16 12:40:00,61.01,61.02,61.0,61.0,15900.0,51.001,51.0094,50.9927,50.9927,15900.0
2014-07-16 12:45:00,61.01,61.03,60.99,61.0,50200.0,51.001,51.0177,50.9843,50.9927,50200.0
2014-07-16 12:50:00,61.0,61.01,60.97,60.99,87000.0,50.9927,51.001,50.9676,50.9843,87000.0
2014-07-16 12:55:00,60.99,61.01,60.98,61.0,31300.0,50.9843,51.001,50.9759,50.9927,31300.0
2014-07-16 13:00:00,61.0,61.02,60.99,61.01,21800.0,50.9927,51.0094,50.9843,51.001,21800.0
2014-07-16 13:05:00,61.01,61.02,60.97,60.99,14200.0,51.001,51.0094,50.9676,50.9843,14200.0
2014-07-16 13:10:00,60.98,61.02,60.98,61.02,44700.0,50.9759,51.0094,50.9759,51.0094,44700.0
2014-07-16 13:15:00,61.03,61.04,61.01,61.02,30400.0,51.0177,51.0261,51.001,51.0094,30400.0
2014-07-16 13:20:00,61.02,61.02,60.99,61.01,36000.0,51.0094,51.0094,50.9843,51.001,36000.0
2014-07-16 13:25:00,61.0,61.04,60.99,61.04,20700.0,50.9927,51.0261,50.9843,51.0261,20700.0
2014-07-16 13:30:00,61.04,61.05,61.01,61.01,26900.0,51.0261,51.0345,51.001,51.001,26900.0
2014-07-16 13:35:00,61.01,61.02,60.99,61.0,13000.0,51.001,51.0094,50.9843,50.9927,13000.0
2014-07-16 13:40:00,61.0,61.02,61.0,61.02,9600.0,50.9927,51.0094,50.9927,51.0094,9600.0
2014-07-16 13:45:00,61.02,61.05,61.01,61.01,24500.0,51.0094,51.0345,51.001,51.001,24500.0
2014-07-16 13:50:00,61.02,61.04,61.02,61.02,18900.0,51.0094,51.0261,51.0094,51.0094,18900.0
2014-07-16 13:55:00,61.01,61.02,61.0,61.01,13600.0,51.001,51.0094,50.9927,51.001,13600.0
2014-07-16 14:00:00,61.01,61.03,61.0,61.03,25500.0,51.001,51.0177,50.9927,51.0177,25500.0
2014-07-16 14:05:00,61.02,61.03,60.98,60.98,27100.0,51.0094,51.0177,50.9759,50.9759,27100.0
2014-07-16 14:10:00,60.98,61.0,60.97,61.0,8900.0,50.9759,50.9927,50.9676,50.9927,8900.0
2014-07-16 14:15:00,61.0,61.01,60.99,60.99,17300.0,50.9927,51.001,50.9843,50.9843,17300.0
2014-07-16 14:20:00,61.0,61.0,60.97,60.98,16500.0,50.9927,50.9927,50.9676,50.9759,16500.0
2014-07-16 14:25:00,60.98,60.99,60.97,60.99,17000.0,50.9759,50.9843,50.9676,50.9843,17000.0
2014-07-16 14:30:00,60.99,61.0,60.98,61.0,24500.0,50.9843,50.9927,50.9759,50.9927,24500.0
2014-07-16 14:35:00,60.99,61.0,60.94,60.94,55100.0,50.9843,50.9927,50.9425,50.9425,55100.0
2014-07-16 14:40:00,60.95,60.97,60.93,60.97,50700.0,50.9509,50.9676,50.9341,50.9676,50700.0
2014-07-16 14:45:00,60.97,61.0,60.95,61.0,31800.0,50.9676,50.9927,50.9509,50.9927,31800.0
2014-07-16 14:50:00,61.0,61.0,60.96,61.0,40400.0,50.9927,50.9927,50.9592,50.9927,40400.0
2014-07-16 14:55:00,60.98,61.01,60.98,61.0,30000.0,50.9759,51.001,50.9759,50.9927,30000.0
2014-07-16 15:00:00,60.99,61.02,60.99,61.02,24600.0,50.9843,51.0094,50.9843,51.0094,24600.0
2014-07-16 15:05:00,61.02,61.03,61.01,61.02,47100.0,51.0094,51.0177,51.001,51.0094,47100.0
2014-07-16 15:10:00,61.02,61.03,61.01,61.03,25900.0,51.0094,51.0177,51.001,51.0177,25900.0
2014-07-16 15:15:00,61.03,61.05,61.02,61.02,29100.0,51.0177,51.0345,51.0094,51.0094,29100.0
2014-07-16 15:20:00,61.02,61.05,61.01,61.04,23800.0,51.0094,51.0345,51.001,51.0261,23800.0
2014-07-16 15:25:00,61.03,61.08,61.03,61.08,57200.0,51.0177,51.0595,51.0177,51.0595,57200.0
2014-07-16 15:30:00,61.08,61.08,61.05,61.06,38500.0,51.0595,51.0595,51.0345,51.0428,38500.0
2014-07-16 15:35:00,61.06,61.07,61.04,61.05,43200.0,51.0428,51.0512,51.0261,51.0345,43200.0
2014-07-16 15:40:00,61.05,61.06,61.02,61.03,34400.0,51.0345,51.0428,51.0094,51.0177,34400.0
2014-07-16 15:45:00,61.03,61.05,61.01,61.01,72800.0,51.0177,51.0345,51.001,51.001,72800.0
2014-07-16 15:50:00,61.02,61.06,61.01,61.06,130000.0,51.0094,51.0428,51.001,51.0428,130000.0
2014-07-16 15:55:00,61.06,61.11,61.05,61.08,246500.0,51.0428,51.0846,51.0345,51.0595,246500.0
2014-07-17 09:30:00,60.85,60.94,60.77,60.82,310400.0,50.8673,50.9425,50.8004,50.8422,310400.0
2014-07-17 09:35:00,60.81,61.04,60.8,61.02,357800.0,50.8338,51.0261,50.8255,51.0094,357800.0
2014-07-17 09:40:00,61.02,61.1,61.0,61.09,154900.0,51.0094,51.0763,50.9927,51.0679,154900.0
2014-07-17 09:45:00,61.09,61.13,61.05,61.1,88000.0,51.0679,51.1013,51.0345,51.0763,88000.0
2014-07-17 09:50:00,61.09,61.18,61.03,61.17,109600.0,51.0679,51.1431,51.0177,51.1348,109600.0
2014-07-17 09:55:00,61.16,61.21,61.14,61.15,101200.0,51.1264,51.1682,51.1097,51.1181,101200.0
2014-07-17 10:00:00,61.16,61.22,61.16,61.19,142100.0,51.1264,51.1766,51.1264,51.1515,142100.0
2014-07-17 10:05:00,61.19,61.19,61.1,61.11,63300.0,51.1515,51.1515,51.0763,51.0846,63300.0
2014-07-17 10:10:00,61.12,61.14,61.08,61.14,29500.0,51.093,51.1097,51.0595,51.1097,29500.0
2014-07-17 10:15:00,61.14,61.24,61.13,61.24,36100.0,51.1097,51.1933,51.1013,51.1933,36100.0
2014-07-17 10:20:00,61.23,61.32,61.23,61.29,36500.0,51.1849,51.2602,51.1849,51.2351,36500.0
2014-07-17 10:25:00,61.29,61.35,61.26,61.35,21500.0,51.2351,51.2852,51.21,51.2852,21500.0
2014-07-17 10:30:00,61.35,61.36,61.28,61.28,44300.0,51.2852,51.2936,51.2267,51.2267,44300.0
2014-07-17 10:35:00,61.28,61.29,61.25,61.27,23000.0,51.2267,51.2351,51.2017,51.2184,23000.0
2014-07-17 10:40:00,61.28,61.29,61.26,61.26,26600.0,51.2267,51.2351,51.21,51.21,26600.0
2014-07-17 10:45:00,61.26,61.26,61.21,61.22,46300.0,51.21,51.21,51.1682,51.1766,46300.0
2014-07-17 10:50:00,61.22,61.25,61.22,61.24,51200.0,51.1766,51.2017,51.1766,51.1933,51200.0
2014-07-17 10:55:00,61.25,61.25,61.21,61.22,13900.0,51.2017,51.2017,51.1682,51.1766,13900.0
2014-07-17 11:00:00,61.22,61.23,61.19,61.2,29500.0,51.1766,51.1849,51.1515,51.1599,29500.0
2014-07-17 11:05:00,61.21,61.23,61.13,61.13,20200.0,51.1682,51.1849,51.1013,51.1013,20200.0
2014-07-17 11:10:00,61.12,61.13,61.04,61.05,59200.0,51.093,51.1013,51.0261,51.0345,59200.0
2014-07-17 11:15:00,61.05,61.11,60.97,61.09,87700.0,51.0345,51.0846,50.9676,51.0679,87700.0
2014-07-17 11:20:00,61.08,61.08,61.02,61.03,43000.0,51.0595,51.0595,51.0094,51.0177,43000.0
2014-07-17 11:25:00,61.04,61.05,60.95,60.97,72700.0,51.0261,51.0345,50.9509,50.9676,72700.0
2014-07-17 11:30:00,60.96,61.04,60.89,61.04,179600.0,50.9592,51.0261,50.9007,51.0261,179600.0
2014-07-17 11:35:00,61.04,61.1,61.04,61.07,95000.0,51.0261,51.0763,51.0261,51.0512,95000.0
2014-07-17 11:40:00,61.08,61.11,61.07,61.07,168100.0,51.0595,51.0846,51.0512,51.0512,168100.0
2014-07-17 11:45:00,61.06,61.11,61.03,61.11,58800.0,51.0428,51.0846,51.0177,51.0846,58800.0
2014-07-17 11:50:00,61.11,61.13,61.07,61.08,25400.0,51.0846,51.1013,51.0512,51.0595,25400.0
2014-07-17 11:55:00,61.08,61.09,61.01,61.02,44200.0,51.0595,51.0679,51.001,51.0094,44200.0
2014-07-17 12:00:00,61.02,61.02,60.86,60.9,152500.0,51.0094,51.0094,50.8756,50.9091,152500.0
2014-07-17 12:05:00,60.89,60.97,60.85,60.95,154300.0,50.9007,50.9676,50.8673,50.9509,154300.0
2014-07-17 12:10:00,60.96,61.01,60.96,61.01,14000.0,50.9592,51.001,50.9592,51.001,14000.0
2014-07-17 12:15:00,61.0,61.01,60.97,60.98,22800.0,50.9927,51.001,50.9676,50.9759,22800.0
2014-07-17 12:20:00,60.98,60.98,60.92,60.94,19700.0,50.9759,50.9759,50.9258,50.9425,19700.0
2014-07-17 12:25:00,60.93,60.97,60.93,60.97,51800.0,50.9341,50.9676,50.9341,50.9676,51800.0
2014-07-17 12:30:00,60.97,60.98,60.95,60.96,19900.0,50.9676,50.9759,50.9509,50.9592,19900.0
2014-07-17 12:35:00,60.97,61.12,60.97,61.12,176500.0,50.9676,51.093,50.9676,51.093,176500.0
2014-07-17 12:40:00,61.12,61.13,61.07,61.07,79200.0,51.093,51.1013,51.0512,51.0512,79200.0
2014-07-17 12:45:00,61.08,61.08,61.03,61.04,22000.0,51.0595,51.0595,51.0177,51.0261,22000.0
2014-07-17 12:50:00,61.04,61.05,61.0,61.04,25600.0,51.0261,51.0345,50.9927,51.0261,25600.0
2014-07-17 12:55:00,61.05,61.1,61.05,61.1,14300.0,51.0345,51.0763,51.0345,51.0763,14300.0
2014-07-17 13:00:00,61.1,61.14,61.09,61.11,55100.0,51.0763,51.1097,51.0679,51.0846,55100.0
2014-07-17 13:05:00,61.11,61.16,61.11,61.14,11400.0,51.0846,51.1264,51.0846,51.1097,11400.0
2014-07-17 13:10:00,61.18,61.2,61.17,61.19,21500.0,51.1431,51.1599,51.1348,51.1515,21500.0
2014-07-17 13:15:00,61.19,61.22,61.19,61.19,26300.0,51.1515,51.1766,51.1515,51.1515,26300.0
2014-07-17 13:20:00,61.18,61.2,61.13,61.15,50400.0,51.1431,51.1599,51.1013,51.1181,50400.0
2014-07-17 13:25:00,61.14,61.14,61.12,61.13,9000.0,51.1097,51.1097,51.093,51.1013,9000.0
2014-07-17 13:30:00,61.13,61.16,61.1,61.1,13600.0,51.1013,51.1264,51.0763,51.0763,13600.0
2014-07-17 13:35:00,61.11,61.12,61.02,61.02,46100.0,51.0846,51.093,51.0094,51.0094,46100.0
2014-07-17 13:40:00,61.02,61.03,60.97,60.99,24500.0,51.0094,51.0177,50.9676,50.9843,24500.0
2014-07-17 13:45:00,60.99,61.05,60.98,61.05,42100.0,50.9843,51.0345,50.9759,51.0345,42100.0
2014-07-17 13:50:00,61.05,61.07,61.0,61.0,9100.0,51.0345,51.0512,50.9927,50.9927,9100.0
2014-07-17 13:55:00,61.01,61.01,60.97,60.98,23700.0,51.001,51.001,50.9676,50.9759,23700.0
2014-07-17 14:00:00,60.98,60.98,60.91,60.91,49900.0,50.9759,50.9759,50.9174,50.9174,49900.0
2014-07-17 14:05:00,60.89,60.92,60.88,60.89,48000.0,50.9007,50.9258,50.8924,50.9007,48000.0
2014-07-17 14:10:00,60.89,60.93,60.89,60.92,26200.0,50.9007,50.9341,50.9007,50.9258,26200.0
2014-07-17 14:15:00,60.91,60.95,60.91,60.92,58200.0,50.9174,50.9509,50.9174,50.9258,58200.0
2014-07-17 14:20:00,60.91,60.92,60.84,60.87,16000.0,50.9174,50.9258,50.8589,50.884,16000.0
2014-07-17 14:25:00,60.87,60.87,60.77,60.8,31600.0,50.884,50.884,50.8004,50.8255,31600.0
2014-07-17 14:30:00,60.8,60.87,60.8,60.85,30100.0,50.8255,50.884,50.8255,50.8673,30100.0
2014-07-17 14:35:00,60.85,60.87,60.84,60.87,11900.0,50.8673,50.884,50.8589,50.884,11900.0
2014-07-17 14:40:00,60.88,60.91,60.88,60.91,9400.0,50.8924,50.9174,50.8924,50.9174,9400.0
2014-07-17 14:45:00,60.92,60.92,60.82,60.82,27000.0,50.9258,50.9258,50.8422,50.8422,27000.0
2014-07-17 14:50:00,60.82,60.84,60.81,60.82,22700.0,50.8422,50.8589,50.8338,50.8422,22700.0
2014-07-17 14:55:00,60.82,60.85,60.8,60.8,40000.0,50.8422,50.8673,50.8255,50.8255,40000.0
2014-07-17 15:00:00,60.81,60.81,60.73,60.73,95700.0,50.8338,50.8338,50.767,50.767,95700.0
2014-07-17 15:05:00,60.74,60.74,60.68,60.69,49700.0,50.7753,50.7753,50.7252,50.7335,49700.0
2014-07-17 15:10:00,60.69,60.71,60.66,60.69,38700.0,50.7335,50.7502,50.7084,50.7335,38700.0
2014-07-17 15:15:00,60.68,60.68,60.52,60.52,96600.0,50.7252,50.7252,50.5914,50.5914,96600.0
2014-07-17 15:20:00,60.53,60.59,60.53,60.58,99100.0,50.5998,50.6499,50.5998,50.6416,99100.0
2014-07-17 15:25:00,60.58,60.59,60.51,60.52,91700.0,50.6416,50.6499,50.5831,50.5914,91700.0
2014-07-17 15:30:00,60.51,60.56,60.48,60.5,97000.0,50.5831,50.6248,50.558,50.5747,97000.0
2014-07-17 15:35:00,60.5,60.54,60.47,60.51,111700.0,50.5747,50.6081,50.5496,50.5831,111700.0
2014-07-17 15:40:00,60.52,60.52,60.4,60.41,161000.0,50.5914,50.5914,50.4911,50.4995,161000.0
2014-07-17 15:45:00,60.41,60.46,60.35,60.46,188700.0,50.4995,50.5413,50.4493,50.5413,188700.0
2014-07-17 15:50:00,60.46,60.5,60.44,60.46,170500.0,50.5413,50.5747,50.5245,50.5413,170500.0
2014-07-17 15:55:00,60.46,60.48,60.4,60.43,775800.0,50.5413,50.558,50.4911,50.5162,775800.0
2014-07-18 09:30:00,60.64,60.72,60.5,60.71,213800.0,50.6917,50.7586,50.5747,50.7502,213800.0
2014-07-18 09:35:00,60.72,60.77,60.7,60.72,137400.0,50.7586,50.8004,50.7419,50.7586,137400.0
2014-07-18 09:40:00,60.73,60.76,60.63,60.63,93600.0,50.767,50.792,50.6834,50.6834,93600.0
2014-07-18 09:45:00,60.63,60.65,60.54,60.65,76100.0,50.6834,50.7001,50.6081,50.7001,76100.0
2014-07-18 09:50:00,60.64,60.74,60.63,60.71,90600.0,50.6917,50.7753,50.6834,50.7502,90600.0
2014-07-18 09:55:00,60.7,60.77,60.69,60.72,268300.0,50.7419,50.8004,50.7335,50.7586,268300.0
2014-07-18 10:00:00,60.72,60.75,60.69,60.71,183100.0,50.7586,50.7837,50.7335,50.7502,183100.0
2014-07-18 10:05:00,60.7,60.77,60.7,60.76,131300.0,50.7419,50.8004,50.7419,50.792,131300.0
2014-07-18 10:10:00,60.77,60.83,60.74,60.75,255200.0,50.8004,50.8506,50.7753,50.7837,255200.0
2014-07-18 10:15:00,60.75,60.77,60.67,60.71,77400.0,50.7837,50.8004,50.7168,50.7502,77400.0
2014-07-18 10:20:00,60.71,60.76,60.71,60.73,163200.0,50.7502,50.792,50.7502,50.767,163200.0
2014-07-18 10:25:00,60.73,60.74,60.72,60.73,112100.0,50.767,50.7753,50.7586,50.767,112100.0
2014-07-18 10:30:00,60.73,60.76,60.73,60.74,202400.0,50.767,50.792,50.767,50.7753,202400.0
2014-07-18 10:35:00,60.74,60.76,60.73,60.75,24200.0,50.7753,50.792,50.767,50.7837,24200.0
2014-07-18 10:40:00,60.75,60.75,60.72,60.74,160300.0,50.7837,50.7837,50.7586,50.7753,160300.0
2014-07-18 10:45:00,60.74,60.76,60.72,60.73,294100.0,50.7753,50.792,50.7586,50.767,294100.0
2014-07-18 10:50:00,60.73,60.81,60.73,60.8,333300.0,50.767,50.8338,50.767,50.8255,333300.0
2014-07-18 10:55:00,60.79,60.88,60.79,60.88,63300.0,50.8171,50.8924,50.8171,50.8924,63300.0
2014-07-18 11:00:00,60.88,60.9,60.87,60.87,118300.0,50.8924,50.9091,50.884,50.884,118300.0
2014-07-18 11:05:00,60.87,60.9,60.85,60.88,135200.0,50.884,50.9091,50.8673,50.8924,135200.0
2014-07-18 11:10:00,60.88,60.9,60.86,60.9,208000.0,50.8924,50.9091,50.8756,50.9091,208000.0
2014-07-18 11:15:00,60.9,60.93,60.9,60.93,47800.0,50.9091,50.9341,50.9091,50.9341,47800.0
2014-07-18 11:20:00,60.93,60.98,60.93,60.94,139200.0,50.9341,50.9759,50.9341,50.9425,139200.0
2014-07-18 11:25:00,60.94,60.98,60.94,60.98,78700.0,50.9425,50.9759,50.9425,50.9759,78700.0
2014-07-18 11:30:00,60.98,61.03,60.98,61.0,132100.0,50.9759,51.0177,50.9759,50.9927,132100.0
2014-07-18 11:35:00,61.0,61.13,61.0,61.12,264200.0,50.9927,51.1013,50.9927,51.093,264200.0
2014-07-18 11:40:00,61.12,61.15,61.11,61.13,44100.0,51.093,51.1181,51.0846,51.1013,44100.0
2014-07-18 11:45:00,61.14,61.15,61.1,61.15,50400.0,51.1097,51.1181,51.0763,51.1181,50400.0
2014-07-18 11:50:00,61.15,61.15,61.1,61.1,25300.0,51.1181,51.1181,51.0763,51.0763,25300.0
2014-07-18 11:55:00,61.1,61.1,61.06,61.09,43300.0,51.0763,51.0763,51.0428,51.0679,43300.0
2014-07-18 12:00:00,61.1,61.1,61.05,61.06,128800.0,51.0763,51.0763,51.0345,51.0428,128800.0
2014-07-18 12:05:00,61.07,61.09,61.06,61.07,45600.0,51.0512,51.0679,51.0428,51.0512,45600.0
2014-07-18 12:10:00,61.08,61.09,61.08,61.09,50600.0,51.0595,51.0679,51.0595,51.0679,50600.0
2014-07-18 12:15:00,61.09,61.1,61.09,61.09,12600.0,51.0679,51.0763,51.0679,51.0679,12600.0
2014-07-18 12:20:00,61.1,61.14,61.1,61.13,223200.0,51.0763,51.1097,51.0763,51.1013,223200.0
2014-07-18 12:25:00,61.13,61.15,61.12,61.15,44600.0,51.1013,51.1181,51.093,51.1181,44600.0
2014-07-18 12:30:00,61.15,61.16,61.12,61.13,22300.0,51.1181,51.1264,51.093,51.1013,22300.0
2014-07-18 12:35:00,61.14,61.18,61.14,61.18,12700.0,51.1097,51.1431,51.1097,51.1431,12700.0
2014-07-18 12:40:00,61.18,61.19,61.13,61.13,157400.0,51.1431,51.1515,51.1013,51.1013,157400.0
2014-07-18 12:45:00,61.13,61.14,61.11,61.13,184400.0,51.1013,51.1097,51.0846,51.1013,184400.0
2014-07-18 12:50:00,61.13,61.14,61.12,61.13,32200.0,51.1013,51.1097,51.093,51.1013,32200.0
2014-07-18 12:55:00,61.13,61.15,61.13,61.14,214700.0,51.1013,51.1181,51.1013,51.1097,214700.0
2014-07-18 13:00:00,61.14,61.16,61.12,61.13,141300.0,51.1097,51.1264,51.093,51.1013,141300.0
2014-07-18 13:05:00,61.13,61.13,61.09,61.1,18500.0,51.1013,51.1013,51.0679,51.0763,18500.0
2014-07-18 13:10:00,61.09,61.11,61.09,61.1,289000.0,51.0679,51.0846,51.0679,51.0763,289000.0
2014-07-18 13:15:00,61.1,61.12,61.08,61.12,99400.0,51.0763,51.093,51.0595,51.093,99400.0
2014-07-18 13:20:00,61.12,61.14,61.12,61.14,10700.0,51.093,51.1097,51.093,51.1097,10700.0
2014-07-18 13:25:00,61.15,61.17,61.11,61.12,27200.0,51.1181,51.1348,51.0846,51.093,27200.0
2014-07-18 13:30:00,61.11,61.11,61.07,61.1,19100.0,51.0846,51.0846,51.0512,51.0763,19100.0
2014-07-18 13:35:00,61.1,61.14,61.1,61.13,21500.0,51.0763,51.1097,51.0763,51.1013,21500.0
2014-07-18 13:40:00,61.14,61.17,61.14,61.15,54700.0,51.1097,51.1348,51.1097,51.1181,54700.0
2014-07-18 13:45:00,61.15,61.17,61.14,61.14,86400.0,51.1181,51.1348,51.1097,51.1097,86400.0
2014-07-18 13:50:00,61.14,61.17,61.13,61.16,15300.0,51.1097,51.1348,51.1013,51.1264,15300.0
2014-07-18 13:55:00,61.16,61.22,61.16,61.21,21800.0,51.1264,51.1766,51.1264,51.1682,21800.0
2014-07-18 14:00:00,61.21,61.21,61.16,61.18,40100.0,51.1682,51.1682,51.1264,51.1431,40100.0
2014-07-18 14:05:00,61.17,61.19,61.16,61.17,15200.0,51.1348,51.1515,51.1264,51.1348,15200.0
2014-07-18 14:10:00,61.17,61.23,61.17,61.23,18800.0,51.1348,51.1849,51.1348,51.1849,18800.0
2014-07-18 14:15:00,61.23,61.23,61.2,61.22,28000.0,51.1849,51.1849,51.1599,51.1766,28000.0
2014-07-18 14:20:00,61.22,61.29,61.2,61.28,208800.0,51.1766,51.2351,51.1599,51.2267,208800.0
2014-07-18 14:25:00,61.28,61.32,61.27,61.31,23100.0,51.2267,51.2602,51.2184,51.2518,23100.0
2014-07-18 14:30:00,61.32,61.32,61.29,61.32,49900.0,51.2602,51.2602,51.2351,51.2602,49900.0
2014-07-18 14:35:00,61.32,61.33,61.28,61.3,70000.0,51.2602,51.2685,51.2267,51.2434,70000.0
2014-07-18 14:40:00,61.29,61.31,61.28,61.29,108000.0,51.2351,51.2518,51.2267,51.2351,108000.0
2014-07-18 14:45:00,61.3,61.3,61.28,61.3,92300.0,51.2434,51.2434,51.2267,51.2434,92300.0
2014-07-18 14:50:00,61.3,61.34,61.3,61.33,131000.0,51.2434,51.2769,51.2434,51.2685,131000.0
2014-07-18 14:55:00,61.33,61.33,61.31,61.32,15600.0,51.2685,51.2685,51.2518,51.2602,15600.0
2014-07-18 15:00:00,61.31,61.35,61.3,61.33,26200.0,51.2518,51.2852,51.2434,51.2685,26200.0
2014-07-18 15:05:00,61.34,61.43,61.34,61.43,69700.0,51.2769,51.3521,51.2769,51.3521,69700.0
2014-07-18 15:10:00,61.44,61.44,61.41,61.44,128000.0,51.3605,51.3605,51.3354,51.3605,128000.0
2014-07-18 15:15:00,61.44,61.5,61.41,61.5,56200.0,51.3605,51.4106,51.3354,51.4106,56200.0
2014-07-18 15:20:00,61.49,61.52,61.43,61.43,76100.0,51.4023,51.4274,51.3521,51.3521,76100.0
2014-07-18 15:25:00,61.44,61.45,61.42,61.43,54900.0,51.3605,51.3688,51.3438,51.3521,54900.0
2014-07-18 15:30:00,61.42,61.44,61.41,61.41,150000.0,51.3438,51.3605,51.3354,51.3354,150000.0
2014-07-18 15:35:00,61.42,61.44,61.4,61.42,152000.0,51.3438,51.3605,51.327,51.3438,152000.0
2014-07-18 15:40:00,61.42,61.43,61.36,61.37,66700.0,51.3438,51.3521,51.2936,51.302,66700.0
2014-07-18 15:45:00,61.38,61.39,61.35,61.36,62800.0,51.3103,51.3187,51.2852,51.2936,62800.0
2014-07-18 15:50:00,61.36,61.4,61.36,61.39,175600.0,51.2936,51.327,51.2936,51.3187,175600.0
2014-07-18 15:55:00,61.39,61.42,61.38,61.41,414600.0,51.3187,51.3438,51.3103,51.3354,414600.0
2014-07-21 09:30:00,61.23,61.26,61.06,61.07,128000.0,51.1849,51.21,51.0428,51.0512,128000.0
2014-07-21 09:35:00,61.07,61.07,60.98,61.0,89600.0,51.0512,51.0512,50.9759,50.9927,89600.0
2014-07-21 09:40:00,60.99,61.05,60.95,61.04,68200.0,50.9843,51.0345,50.9509,51.0261,68200.0
2014-07-21 09:45:00,61.03,61.1,61.01,61.03,58700.0,51.0177,51.0763,51.001,51.0177,58700.0
2014-07-21 09:50:00,61.04,61.18,61.03,61.18,59500.0,51.0261,51.1431,51.0177,51.1431,59500.0
2014-07-21 09:55:00,61.17,61.18,61.14,61.14,40700.0,51.1348,51.1431,51.1097,51.1097,40700.0
2014-07-21 10:00:00,61.14,61.15,61.06,61.1,66300.0,51.1097,51.1181,51.0428,51.0763,66300.0
2014-07-21 10:05:00,61.1,61.12,61.04,61.04,40900.0,51.0763,51.093,51.0261,51.0261,40900.0
2014-07-21 10:10:00,61.04,61.09,60.98,61.09,139000.0,51.0261,51.0679,50.9759,51.0679,139000.0
2014-07-21 10:15:00,61.09,61.13,61.07,61.08,30700.0,51.0679,51.1013,51.0512,51.0595,30700.0
2014-07-21 10:20:00,61.07,61.15,61.06,61.13,28000.0,51.0512,51.1181,51.0428,51.1013,28000.0
2014-07-21 10:25:00,61.13,61.16,61.1,61.15,45400.0,51.1013,51.1264,51.0763,51.1181,45400.0
2014-07-21 10:30:00,61.14,61.15,61.11,61.12,34900.0,51.1097,51.1181,51.0846,51.093,34900.0
2014-07-21 10:35:00,61.11,61.13,61.04,61.04,35400.0,51.0846,51.1013,51.0261,51.0261,35400.0
2014-07-21 10:40:00,61.03,61.04,60.97,61.0,82800.0,51.0177,51.0261,50.9676,50.9927,82800.0
2014-07-21 10:45:00,61.0,61.04,61.0,61.03,25800.0,50.9927,51.0261,50.9927,51.0177,25800.0
2014-07-21 10:50:00,61.02,61.06,61.0,61.02,45800.0,51.0094,51.0428,50.9927,51.0094,45800.0
2014-07-21 10:55:00,61.03,61.05,60.99,60.99,39800.0,51.0177,51.0345,50.9843,50.9843,39800.0
2014-07-21 11:00:00,60.99,61.03,60.98,61.01,21900.0,50.9843,51.0177,50.9759,51.001,21900.0
2014-07-21 11:05:00,61.03,61.07,61.03,61.03,26000.0,51.0177,51.0512,51.0177,51.0177,26000.0
2014-07-21 11:10:00,61.02,61.03,61.01,61.01,26300.0,51.0094,51.0177,51.001,51.001,26300.0
2014-07-21 11:15:00,61.01,61.01,60.98,61.0,38800.0,51.001,51.001,50.9759,50.9927,38800.0
2014-07-21 11:20:00,61.01,61.04,61.01,61.03,32500.0,51.001,51.0261,51.001,51.0177,32500.0
2014-07-21 11:25:00,61.03,61.07,61.03,61.07,40200.0,51.0177,51.0512,51.0177,51.0512,40200.0
2014-07-21 11:30:00,61.06,61.08,61.0,61.03,33700.0,51.0428,51.0595,50.9927,51.0177,33700.0
2014-07-21 11:35:00,61.04,61.04,61.01,61.02,24200.0,51.0261,51.0261,51.001,51.0094,24200.0
2014-07-21 11:40:00,61.02,61.04,61.0,61.0,23000.0,51.0094,51.0261,50.9927,50.9927,23000.0
2014-07-21 11:45:00,61.01,61.01,60.96,61.0,48000.0,51.001,51.001,50.9592,50.9927,48000.0
2014-07-21 11:50:00,61.0,61.04,60.98,61.0,28800.0,50.9927,51.0261,50.9759,50.9927,28800.0
2014-07-21 11:55:00,60.99,61.09,60.99,61.09,20000.0,50.9843,51.0679,50.9843,51.0679,20000.0
2014-07-21 12:00:00,61.09,61.1,61.04,61.09,21800.0,51.0679,51.0763,51.0261,51.0679,21800.0
2014-07-21 12:05:00,61.08,61.09,61.05,61.08,19500.0,51.0595,51.0679,51.0345,51.0595,19500.0
2014-07-21 12:10:00,61.08,61.09,61.06,61.09,16700.0,51.0595,51.0679,51.0428,51.0679,16700.0
2014-07-21 12:15:00,61.1,61.1,61.07,61.08,22600.0,51.0763,51.0763,51.0512,51.0595,22600.0
2014-07-21 12:20:00,61.09,61.1,61.08,61.08,17800.0,51.0679,51.0763,51.0595,51.0595,17800.0
2014-07-21 12:25:00,61.08,61.09,61.05,61.07,39200.0,51.0595,51.0679,51.0345,51.0512,39200.0
2014-07-21 12:30:00,61.07,61.09,61.06,61.07,30800.0,51.0512,51.0679,51.0428,51.0512,30800.0
2014-07-21 12:35:00,61.07,61.09,61.06,61.09,19000.0,51.0512,51.0679,51.0428,51.0679,19000.0
2014-07-21 12:40:00,61.09,61.1,61.08,61.08,34600.0,51.0679,51.0763,51.0595,51.0595,34600.0
2014-07-21 12:45:00,61.08,61.08,61.05,61.07,19200.0,51.0595,51.0595,51.0345,51.0512,19200.0
2014-07-21 12:50:00,61.07,61.09,61.05,61.07,37700.0,51.0512,51.0679,51.0345,51.0512,37700.0
2014-07-21 12:55:00,61.07,61.08,61.07,61.07,17800.0,51.0512,51.0595,51.0512,51.0512,17800.0
2014-07-21 13:00:00,61.07,61.07,61.06,61.07,11900.0,51.0512,51.0512,51.0428,51.0512,11900.0
2014-07-21 13:05:00,61.07,61.09,61.07,61.08,25900.0,51.0512,51.0679,51.0512,51.0595,25900.0
2014-07-21 13:10:00,61.08,61.12,61.08,61.12,35000.0,51.0595,51.093,51.0595,51.093,35000.0
2014-07-21 13:15:00,61.11,61.15,61.1,61.14,14500.0,51.0846,51.1181,51.0763,51.1097,14500.0
2014-07-21 13:20:00,61.14,61.17,61.14,61.15,63000.0,51.1097,51.1348,51.1097,51.1181,63000.0
2014-07-21 13:25:00,61.15,61.17,61.12,61.17,48700.0,51.1181,51.1348,51.093,51.1348,48700.0
2014-07-21 13:30:00,61.16,61.16,61.15,61.16,19700.0,51.1264,51.1264,51.1181,51.1264,19700.0
2014-07-21 13:35:00,61.15,61.16,61.12,61.12,24900.0,51.1181,51.1264,51.093,51.093,24900.0
2014-07-21 13:40:00,61.13,61.21,61.13,61.21,53900.0,51.1013,51.1682,51.1013,51.1682,53900.0
2014-07-21 13:45:00,61.21,61.22,61.18,61.21,64700.0,51.1682,51.1766,51.1431,51.1682,64700.0
2014-07-21 13:50:00,61.21,61.22,61.17,61.18,49300.0,51.1682,51.1766,51.1348,51.1431,49300.0
2014-07-21 13:55:00,61.18,61.18,61.15,61.16,47800.0,51.1431,51.1431,51.1181,51.1264,47800.0
2014-07-21 14:00:00,61.17,61.19,61.16,61.16,43000.0,51.1348,51.1515,51.1264,51.1264,43000.0
2014-07-21 14:05:00,61.17,61.21,61.16,61.21,29000.0,51.1348,51.1682,51.1264,51.1682,29000.0
2014-07-21 14:10:00,61.2,61.21,61.19,61.19,17100.0,51.1599,51.1682,51.1515,51.1515,17100.0
2014-07-21 14:15:00,61.2,61.2,61.16,61.19,22100.0,51.1599,51.1599,51.1264,51.1515,22100.0
2014-07-21 14:20:00,61.19,61.2,61.18,61.19,14600.0,51.1515,51.1599,51.1431,51.1515,14600.0
2014-07-21 14:25:00,61.19,61.19,61.16,61.17,43400.0,51.1515,51.1515,51.1264,51.1348,43400.0
2014-07-21 14:30:00,61.16,61.17,61.13,61.13,33600.0,51.1264,51.1348,51.1013,51.1013,33600.0
2014-07-21 14:35:00,61.13,61.17,61.12,61.16,24200.0,51.1013,51.1348,51.093,51.1264,24200.0
2014-07-21 14:40:00,61.17,61.17,61.14,61.17,19900.0,51.1348,51.1348,51.1097,51.1348,19900.0
2014-07-21 14:45:00,61.17,61.18,61.14,61.18,34400.0,51.1348,51.1431,51.1097,51.1431,34400.0
2014-07-21 14:50:00,61.17,61.21,61.17,61.2,31200.0,51.1348,51.1682,51.1348,51.1599,31200.0
2014-07-21 14:55:00,61.2,61.2,61.18,61.2,43500.0,51.1599,51.1599,51.1431,51.1599,43500.0
2014-07-21 15:00:00,61.2,61.21,61.18,61.19,58400.0,51.1599,51.1682,51.1431,51.1515,58400.0
2014-07-21 15:05:00,61.19,61.19,61.15,61.19,33100.0,51.1515,51.1515,51.1181,51.1515,33100.0
2014-07-21 15:10:00,61.19,61.21,61.16,61.2,35600.0,51.1515,51.1682,51.1264,51.1599,35600.0
2014-07-21 15:15:00,61.2,61.21,61.17,61.18,32100.0,51.1599,51.1682,51.1348,51.1431,32100.0
2014-07-21 15:20:00,61.17,61.21,61.17,61.21,37500.0,51.1348,51.1682,51.1348,51.1682,37500.0
2014-07-21 15:25:00,61.21,61.23,61.2,61.21,59600.0,51.1682,51.1849,51.1599,51.1682,59600.0
2014-07-21 15:30:00,61.21,61.21,61.19,61.2,60600.0,51.1682,51.1682,51.1515,51.1599,60600.0
2014-07-21 15:35:00,61.2,61.2,61.16,61.17,123100.0,51.1599,51.1599,51.1264,51.1348,123100.0
2014-07-21 15:40:00,61.18,61.2,61.17,61.18,45600.0,51.1431,51.1599,51.1348,51.1431,45600.0
2014-07-21 15:45:00,61.18,61.2,61.17,61.18,81700.0,51.1431,51.1599,51.1348,51.1431,81700.0
2014-07-21 15:50:00,61.17,61.18,61.15,61.17,116800.0,51.1348,51.1431,51.1181,51.1348,116800.0
2014-07-21 15:55:00,61.17,61.19,61.15,61.17,257700.0,51.1348,51.1515,51.1181,51.1348,257700.0
2014-07-22 09:30:00,61.47,61.59,61.44,61.59,103100.0,51.3856,51.4859,51.3605,51.4859,103100.0
2014-07-22 09:35:00,61.6,61.66,61.59,61.63,127800.0,51.4942,51.5444,51.4859,51.5193,127800.0
2014-07-22 09:40:00,61.65,61.65,61.58,61.59,91800.0,51.536,51.536,51.4775,51.4859,91800.0
2014-07-22 09:45:00,61.6,61.7,61.59,61.65,329000.0,51.4942,51.5778,51.4859,51.536,329000.0
2014-07-22 09:50:00,61.65,61.71,61.65,61.68,74800.0,51.536,51.5862,51.536,51.5611,74800.0
2014-07-22 09:55:00,61.69,61.71,61.66,61.66,104500.0,51.5695,51.5862,51.5444,51.5444,104500.0
2014-07-22 10:00:00,61.68,61.74,61.67,61.72,42200.0,51.5611,51.6113,51.5527,51.5945,42200.0
2014-07-22 10:05:00,61.73,61.83,61.73,61.82,208900.0,51.6029,51.6865,51.6029,51.6781,208900.0
2014-07-22 10:10:00,61.82,61.83,61.74,61.74,256400.0,51.6781,51.6865,51.6113,51.6113,256400.0
2014-07-22 10:15:00,61.77,61.77,61.72,61.72,102300.0,51.6363,51.6363,51.5945,51.5945,102300.0
2014-07-22 10:20:00,61.73,61.75,61.72,61.75,189700.0,51.6029,51.6196,51.5945,51.6196,189700.0
2014-07-22 10:25:00,61.76,61.8,61.75,61.75,28100.0,51.628,51.6614,51.6196,51.6196,28100.0
2014-07-22 10:30:00,61.75,61.78,61.71,61.71,26600.0,51.6196,51.6447,51.5862,51.5862,26600.0
2014-07-22 10:35:00,61.7,61.75,61.69,61.74,26600.0,51.5778,51.6196,51.5695,51.6113,26600.0
2014-07-22 10:40:00,61.73,61.76,61.71,61.75,85400.0,51.6029,51.628,51.5862,51.6196,85400.0
2014-07-22 10:45:00,61.75,61.78,61.73,61.78,18800.0,51.6196,51.6447,51.6029,51.6447,18800.0
2014-07-22 10:50:00,61.77,61.8,61.76,61.77,28600.0,51.6363,51.6614,51.628,51.6363,28600.0
2014-07-22 10:55:00,61.77,61.77,61.76,61.77,170700.0,51.6363,51.6363,51.628,51.6363,170700.0
2014-07-22 11:00:00,61.77,61.8,61.77,61.8,114100.0,51.6363,51.6614,51.6363,51.6614,114100.0
2014-07-22 11:05:00,61.8,61.83,61.8,61.82,163500.0,51.6614,51.6865,51.6614,51.6781,163500.0
2014-07-22 11:10:00,61.83,61.83,61.79,61.79,25700.0,51.6865,51.6865,51.6531,51.6531,25700.0
2014-07-22 11:15:00,61.8,61.83,61.8,61.8,16100.0,51.6614,51.6865,51.6614,51.6614,16100.0
2014-07-22 11:20:00,61.81,61.81,61.76,61.77,25700.0,51.6698,51.6698,51.628,51.6363,25700.0
2014-07-22 11:25:00,61.77,61.8,61.77,61.78,30800.0,51.6363,51.6614,51.6363,51.6447,30800.0
2014-07-22 11:30:00,61.77,61.8,61.77,61.8,11300.0,51.6363,51.6614,51.6363,51.6614,11300.0
2014-07-22 11:35:00,61.79,61.79,61.76,61.77,13800.0,51.6531,51.6531,51.628,51.6363,13800.0
2014-07-22 11:40:00,61.76,61.78,61.75,61.76,163100.0,51.628,51.6447,51.6196,51.628,163100.0
2014-07-22 11:45:00,61.77,61.77,61.74,61.74,18400.0,51.6363,51.6363,51.6113,51.6113,18400.0
2014-07-22 11:50:00,61.74,61.76,61.74,61.76,93800.0,51.6113,51.628,51.6113,51.628,93800.0
2014-07-22 11:55:00,61.77,61.78,61.75,61.75,14700.0,51.6363,51.6447,51.6196,51.6196,14700.0
2014-07-22 12:00:00,61.75,61.79,61.75,61.79,8200.0,51.6196,51.6531,51.6196,51.6531,8200.0
2014-07-22 12:05:00,61.79,61.8,61.78,61.79,76300.0,51.6531,51.6614,51.6447,51.6531,76300.0
2014-07-22 12:10:00,61.8,61.81,61.78,61.8,60500.0,51.6614,51.6698,51.6447,51.6614,60500.0
2014-07-22 12:15:00,61.8,61.81,61.8,61.8,7000.0,51.6614,51.6698,51.6614,51.6614,7000.0
2014-07-22 12:20:00,61.81,61.82,61.8,61.82,11300.0,51.6698,51.6781,51.6614,51.6781,11300.0
2014-07-22 12:25:00,61.82,61.85,61.81,61.84,9600.0,51.6781,51.7032,51.6698,51.6949,9600.0
2014-07-22 12:30:00,61.84,61.86,61.84,61.85,18200.0,51.6949,51.7116,51.6949,51.7032,18200.0
2014-07-22 12:35:00,61.84,61.84,61.82,61.82,17700.0,51.6949,51.6949,51.6781,51.6781,17700.0
2014-07-22 12:40:00,61.83,61.83,61.79,61.79,18000.0,51.6865,51.6865,51.6531,51.6531,18000.0
2014-07-22 12:45:00,61.79,61.8,61.77,61.78,33300.0,51.6531,51.6614,51.6363,51.6447,33300.0
2014-07-22 12:50:00,61.79,61.79,61.76,61.76,32000.0,51.6531,51.6531,51.628,51.628,32000.0
2014-07-22 12:55:00,61.77,61.78,61.74,61.74,14400.0,51.6363,51.6447,51.6113,51.6113,14400.0
2014-07-22 13:00:00,61.74,61.75,61.72,61.72,12600.0,51.6113,51.6196,51.5945,51.5945,12600.0
2014-07-22 13:05:00,61.71,61.74,61.71,61.74,13700.0,51.5862,51.6113,51.5862,51.6113,13700.0
2014-07-22 13:10:00,61.75,61.75,61.73,61.75,10200.0,51.6196,51.6196,51.6029,51.6196,10200.0
2014-07-22 13:15:00,61.75,61.77,61.75,61.77,15000.0,51.6196,51.6363,51.6196,51.6363,15000.0
2014-07-22 13:20:00,61.76,61.76,61.75,61.76,117200.0,51.628,51.628,51.6196,51.628,117200.0
2014-07-22 13:25:00,61.75,61.76,61.73,61.75,24400.0,51.6196,51.628,51.6029,51.6196,24400.0
2014-07-22 13:30:00,61.76,61.76,61.73,61.74,18900.0,51.628,51.628,51.6029,51.6113,18900.0
2014-07-22 13:35:00,61.74,61.74,61.72,61.72,36400.0,51.6113,51.6113,51.5945,51.5945,36400.0
2014-07-22 13:40:00,61.72,61.73,61.7,61.72,85300.0,51.5945,51.6029,51.5778,51.5945,85300.0
2014-07-22 13:45:00,61.73,61.74,61.72,61.74,38200.0,51.6029,51.6113,51.5945,51.6113,38200.0
2014-07-22 13:50:00,61.75,61.75,61.72,61.72,18500.0,51.6196,51.6196,51.5945,51.5945,18500.0
2014-07-22 13:55:00,61.73,61.74,61.71,61.73,15600.0,51.6029,51.6113,51.5862,51.6029,15600.0
2014-07-22 14:00:00,61.74,61.74,61.7,61.71,17200.0,51.6113,51.6113,51.5778,51.5862,17200.0
2014-07-22 14:05:00,61.71,61.74,61.71,61.74,20600.0,51.5862,51.6113,51.5862,51.6113,20600.0
2014-07-22 14:10:00,61.74,61.74,61.72,61.72,19000.0,51.6113,51.6113,51.5945,51.5945,19000.0
2014-07-22 14:15:00,61.73,61.74,61.72,61.73,48500.0,51.6029,51.6113,51.5945,51.6029,48500.0
2014-07-22 14:20:00,61.74,61.74,61.71,61.72,48200.0,51.6113,51.6113,51.5862,51.5945,48200.0
2014-07-22 14:25:00,61.72,61.74,61.72,61.72,89900.0,51.5945,51.6113,51.5945,51.5945,89900.0
2014-07-22 14:30:00,61.72,61.72,61.7,61.71,19900.0,51.5945,51.5945,51.5778,51.5862,19900.0
2014-07-22 14:35:00,61.7,61.71,61.69,61.7,39000.0,51.5778,51.5862,51.5695,51.5778,39000.0
2014-07-22 14:40:00,61.7,61.7,61.64,61.65,122000.0,51.5778,51.5778,51.5277,51.536,122000.0
2014-07-22 14:45:00,61.65,61.65,61.61,61.65,46600.0,51.536,51.536,51.5026,51.536,46600.0
2014-07-22 14:50:00,61.64,61.64,61.61,61.64,70000.0,51.5277,51.5277,51.5026,51.5277,70000.0
2014-07-22 14:55:00,61.64,61.66,61.64,61.66,57700.0,51.5277,51.5444,51.5277,51.5444,57700.0
2014-07-22 15:00:00,61.66,61.67,61.65,61.67,63400.0,51.5444,51.5527,51.536,51.5527,63400.0
2014-07-22 15:05:00,61.67,61.68,61.66,61.66,46000.0,51.5527,51.5611,51.5444,51.5444,46000.0
2014-07-22 15:10:00,61.66,61.68,61.66,61.67,23100.0,51.5444,51.5611,51.5444,51.5527,23100.0
2014-07-22 15:15:00,61.67,61.68,61.66,61.66,9700.0,51.5527,51.5611,51.5444,51.5444,9700.0
2014-07-22 15:20:00,61.67,61.68,61.65,61.67,53500.0,51.5527,51.5611,51.536,51.5527,53500.0
2014-07-22 15:25:00,61.68,61.69,61.67,61.69,14500.0,51.5611,51.5695,51.5527,51.5695,14500.0
2014-07-22 15:30:00,61.69,61.73,61.69,61.71,92400.0,51.5695,51.6029,51.5695,51.5862,92400.0
2014-07-22 15:35:00,61.72,61.73,61.71,61.72,26200.0,51.5945,51.6029,51.5862,51.5945,26200.0
2014-07-22 15:40:00,61.72,61.73,61.7,61.7,50100.0,51.5945,51.6029,51.5778,51.5778,50100.0
2014-07-22 15:45:00,61.7,61.71,61.69,61.7,35700.0,51.5778,51.5862,51.5695,51.5778,35700.0
2014-07-22 15:50:00,61.7,61.73,61.7,61.71,233200.0,51.5778,51.6029,51.5778,51.5862,233200.0
2014-07-22 15:55:00,61.7,61.71,61.66,61.66,366300.0,51.5778,51.5862,51.5444,51.5444,366300.0
2014-07-23 09:30:00,62.15,62.28,61.9,62.13,196600.0,51.954,52.0627,51.745,51.9373,196600.0
2014-07-23 09:35:00,62.12,62.2,62.12,62.16,489700.0,51.9289,51.9958,51.9289,51.9624,489700.0
2014-07-23 09:40:00,62.15,62.19,62.09,62.11,220400.0,51.954,51.9874,51.9038,51.9206,220400.0
2014-07-23 09:45:00,62.11,62.11,62.04,62.07,269200.0,51.9206,51.9206,51.862,51.8871,269200.0
2014-07-23 09:50:00,62.07,62.23,62.07,62.23,102300.0,51.8871,52.0209,51.8871,52.0209,102300.0
2014-07-23 09:55:00,62.22,62.22,62.06,62.06,273600.0,52.0125,52.0125,51.8788,51.8788,273600.0
2014-07-23 10:00:00,62.07,62.09,62.0,62.04,111000.0,51.8871,51.9038,51.8286,51.862,111000.0
2014-07-23 10:05:00,62.05,62.07,62.02,62.05,41000.0,51.8704,51.8871,51.8453,51.8704,41000.0
2014-07-23 10:10:00,62.04,62.1,62.01,62.1,78500.0,51.862,51.9122,51.837,51.9122,78500.0
2014-07-23 10:15:00,62.1,62.1,62.06,62.08,16000.0,51.9122,51.9122,51.8788,51.8955,16000.0
2014-07-23 10:20:00,62.07,62.09,62.01,62.02,32800.0,51.8871,51.9038,51.837,51.8453,32800.0
2014-07-23 10:25:00,62.01,62.05,61.99,62.05,306700.0,51.837,51.8704,51.8203,51.8704,306700.0
2014-07-23 10:30:00,62.05,62.11,62.05,62.09,183900.0,51.8704,51.9206,51.8704,51.9038,183900.0
2014-07-23 10:35:00,62.1,62.14,62.1,62.13,30100.0,51.9122,51.9456,51.9122,51.9373,30100.0
2014-07-23 10:40:00,62.13,62.14,62.07,62.08,34200.0,51.9373,51.9456,51.8871,51.8955,34200.0
2014-07-23 10:45:00,62.08,62.09,62.03,62.03,28400.0,51.8955,51.9038,51.8537,51.8537,28400.0
2014-07-23 10:50:00,62.03,62.03,61.99,62.0,29200.0,51.8537,51.8537,51.8203,51.8286,29200.0
2014-07-23 10:55:00,61.99,61.99,61.96,61.98,38900.0,51.8203,51.8203,51.7952,51.8119,38900.0
2014-07-23 11:00:00,61.98,62.0,61.97,61.99,27500.0,51.8119,51.8286,51.8035,51.8203,27500.0
2014-07-23 11:05:00,62.0,62.01,61.98,61.99,135100.0,51.8286,51.837,51.8119,51.8203,135100.0
2014-07-23 11:10:00,61.99,62.0,61.98,62.0,52400.0,51.8203,51.8286,51.8119,51.8286,52400.0
2014-07-23 11:15:00,62.0,62.02,61.97,61.97,47200.0,51.8286,51.8453,51.8035,51.8035,47200.0
2014-07-23 11:20:00,61.97,62.0,61.96,61.99,12800.0,51.8035,51.8286,51.7952,51.8203,12800.0
2014-07-23 11:25:00,61.99,62.01,61.99,62.0,17100.0,51.8203,51.837,51.8203,51.8286,17100.0
2014-07-23 11:30:00,62.0,62.07,62.0,62.06,18600.0,51.8286,51.8871,51.8286,51.8788,18600.0
2014-07-23 11:35:00,62.06,62.09,62.06,62.07,20900.0,51.8788,51.9038,51.8788,51.8871,20900.0
2014-07-23 11:40:00,62.07,62.07,62.04,62.04,10000.0,51.8871,51.8871,51.862,51.862,10000.0
2014-07-23 11:45:00,62.04,62.05,62.02,62.05,70800.0,51.862,51.8704,51.8453,51.8704,70800.0
2014-07-23 11:50:00,62.05,62.07,62.04,62.07,91300.0,51.8704,51.8871,51.862,51.8871,91300.0
2014-07-23 11:55:00,62.07,62.08,62.06,62.06,17900.0,51.8871,51.8955,51.8788,51.8788,17900.0
2014-07-23 12:00:00,62.06,62.07,62.03,62.05,26000.0,51.8788,51.8871,51.8537,51.8704,26000.0
2014-07-23 12:05:00,62.04,62.11,62.04,62.11,24200.0,51.862,51.9206,51.862,51.9206,24200.0
2014-07-23 12:10:00,62.11,62.12,62.1,62.1,10100.0,51.9206,51.9289,51.9122,51.9122,10100.0
2014-07-23 12:15:00,62.1,62.12,62.08,62.09,16200.0,51.9122,51.9289,51.8955,51.9038,16200.0
2014-07-23 12:20:00,62.09,62.12,62.09,62.11,6000.0,51.9038,51.9289,51.9038,51.9206,6000.0
2014-07-23 12:25:00,62.1,62.1,62.07,62.08,17600.0,51.9122,51.9122,51.8871,51.8955,17600.0
2014-07-23 12:30:00,62.07,62.07,62.03,62.03,20500.0,51.8871,51.8871,51.8537,51.8537,20500.0
2014-07-23 12:35:00,62.04,62.04,61.98,61.98,152100.0,51.862,51.862,51.8119,51.8119,152100.0
2014-07-23 12:40:00,61.98,62.01,61.97,61.99,20600.0,51.8119,51.837,51.8035,51.8203,20600.0
2014-07-23 12:45:00,61.99,62.0,61.97,61.98,26400.0,51.8203,51.8286,51.8035,51.8119,26400.0
2014-07-23 12:50:00,61.98,62.0,61.97,61.97,20200.0,51.8119,51.8286,51.8035,51.8035,20200.0
2014-07-23 12:55:00,61.97,62.04,61.97,62.03,23600.0,51.8035,51.862,51.8035,51.8537,23600.0
2014-07-23 13:00:00,62.02,62.07,62.02,62.07,15600.0,51.8453,51.8871,51.8453,51.8871,15600.0
2014-07-23 13:05:00,62.06,62.07,62.04,62.04,12400.0,51.8788,51.8871,51.862,51.862,12400.0
2014-07-23 13:10:00,62.05,62.06,62.04,62.05,16400.0,51.8704,51.8788,51.862,51.8704,16400.0
2014-07-23 13:15:00,62.05,62.07,62.05,62.07,13700.0,51.8704,51.8871,51.8704,51.8871,13700.0
2014-07-23 13:20:00,62.06,62.08,62.05,62.06,41900.0,51.8788,51.8955,51.8704,51.8788,41900.0
2014-07-23 13:25:00,62.06,62.07,62.05,62.05,45100.0,51.8788,51.8871,51.8704,51.8704,45100.0
2014-07-23 13:30:00,62.06,62.11,62.05,62.1,16500.0,51.8788,51.9206,51.8704,51.9122,16500.0
2014-07-23 13:35:00,62.1,62.13,62.1,62.12,11500.0,51.9122,51.9373,51.9122,51.9289,11500.0
2014-07-23 13:40:00,62.12,62.18,62.12,62.15,36900.0,51.9289,51.9791,51.9289,51.954,36900.0
2014-07-23 13:45:00,62.15,62.16,62.14,62.15,61100.0,51.954,51.9624,51.9456,51.954,61100.0
2014-07-23 13:50:00,62.16,62.16,62.11,62.14,28500.0,51.9624,51.9624,51.9206,51.9456,28500.0
2014-07-23 13:55:00,62.14,62.16,62.12,62.13,22700.0,51.9456,51.9624,51.9289,51.9373,22700.0
2014-07-23 14:00:00,62.13,62.16,62.12,62.12,31400.0,51.9373,51.9624,51.9289,51.9289,31400.0
2014-07-23 14:05:00,62.12,62.15,62.12,62.14,17800.0,51.9289,51.954,51.9289,51.9456,17800.0
2014-07-23 14:10:00,62.15,62.16,62.14,62.15,152100.0,51.954,51.9624,51.9456,51.954,152100.0
2014-07-23 14:15:00,62.16,62.16,62.13,62.13,11600.0,51.9624,51.9624,51.9373,51.9373,11600.0
2014-07-23 14:20:00,62.14,62.16,62.14,62.15,235000.0,51.9456,51.9624,51.9456,51.954,235000.0
2014-07-23 14:25:00,62.16,62.19,62.15,62.19,20600.0,51.9624,51.9874,51.954,51.9874,20600.0
2014-07-23 14:30:00,62.18,62.19,62.16,62.19,16900.0,51.9791,51.9874,51.9624,51.9874,16900.0
2014-07-23 14:35:00,62.19,62.22,62.19,62.21,10300.0,51.9874,52.0125,51.9874,52.0042,10300.0
2014-07-23 14:40:00,62.21,62.21,62.18,62.2,16500.0,52.0042,52.0042,51.9791,51.9958,16500.0
2014-07-23 14:45:00,62.2,62.22,62.18,62.19,79600.0,51.9958,52.0125,51.9791,51.9874,79600.0
2014-07-23 14:50:00,62.19,62.2,62.16,62.16,27100.0,51.9874,51.9958,51.9624,51.9624,27100.0
2014-07-23 14:55:00,62.16,62.19,62.16,62.19,19300.0,51.9624,51.9874,51.9624,51.9874,19300.0
2014-07-23 15:00:00,62.19,62.2,62.15,62.15,373500.0,51.9874,51.9958,51.954,51.954,373500.0
2014-07-23 15:05:00,62.15,62.17,62.11,62.13,389900.0,51.954,51.9707,51.9206,51.9373,389900.0
2014-07-23 15:10:00,62.13,62.16,62.13,62.15,18100.0,51.9373,51.9624,51.9373,51.954,18100.0
2014-07-23 15:15:00,62.15,62.15,62.12,62.12,71700.0,51.954,51.954,51.9289,51.9289,71700.0
2014-07-23 15:20:00,62.12,62.13,62.11,62.11,99800.0,51.9289,51.9373,51.9206,51.9206,99800.0
2014-07-23 15:25:00,62.11,62.14,62.11,62.14,21700.0,51.9206,51.9456,51.9206,51.9456,21700.0
2014-07-23 15:30:00,62.14,62.17,62.14,62.17,122200.0,51.9456,51.9707,51.9456,51.9707,122200.0
2014-07-23 15:35:00,62.17,62.18,62.15,62.18,44400.0,51.9707,51.9791,51.954,51.9791,44400.0
2014-07-23 15:40:00,62.18,62.2,62.17,62.2,29100.0,51.9791,51.9958,51.9707,51.9958,29100.0
2014-07-23 15:45:00,62.19,62.21,62.19,62.2,78300.0,51.9874,52.0042,51.9874,51.9958,78300.0
2014-07-23 15:50:00,62.2,62.22,62.19,62.2,108000.0,51.9958,52.0125,51.9874,51.9958,108000.0
2014-07-23 15:55:00,62.2,62.21,62.17,62.19,560100.0,51.9958,52.0042,51.9707,51.9874,560100.0
2014-07-24 09:30:00,62.28,62.4,62.2,62.37,402500.0,52.0627,52.163,51.9958,52.1379,402500.0
2014-07-24 09:35:00,62.36,62.38,62.23,62.25,379200.0,52.1296,52.1463,52.0209,52.0376,379200.0
2014-07-24 09:40:00,62.24,62.25,62.16,62.2,496100.0,52.0292,52.0376,51.9624,51.9958,496100.0
2014-07-24 09:45:00,62.2,62.25,62.19,62.2,113000.0,51.9958,52.0376,51.9874,51.9958,113000.0
2014-07-24 09:50:00,62.2,62.2,62.08,62.1,129600.0,51.9958,51.9958,51.8955,51.9122,129600.0
2014-07-24 09:55:00,62.1,62.12,62.03,62.05,239300.0,51.9122,51.9289,51.8537,51.8704,239300.0
2014-07-24 10:00:00,62.05,62.09,62.01,62.05,163200.0,51.8704,51.9038,51.837,51.8704,163200.0
2014-07-24 10:05:00,62.06,62.07,62.0,62.04,61500.0,51.8788,51.8871,51.8286,51.862,61500.0
2014-07-24 10:10:00,62.02,62.12,62.02,62.08,427000.0,51.8453,51.9289,51.8453,51.8955,427000.0
2014-07-24 10:15:00,62.07,62.08,62.01,62.04,40300.0,51.8871,51.8955,51.837,51.862,40300.0
2014-07-24 10:20:00,62.05,62.06,62.02,62.05,25000.0,51.8704,51.8788,51.8453,51.8704,25000.0
2014-07-24 10:25:00,62.05,62.08,62.04,62.07,58000.0,51.8704,51.8955,51.862,51.8871,58000.0
2014-07-24 10:30:00,62.07,62.1,62.06,62.09,31700.0,51.8871,51.9122,51.8788,51.9038,31700.0
2014-07-24 10:35:00,62.09,62.1,62.07,62.07,10300.0,51.9038,51.9122,51.8871,51.8871,10300.0
2014-07-24 10:40:00,62.06,62.11,62.05,62.11,37400.0,51.8788,51.9206,51.8704,51.9206,37400.0
2014-07-24 10:45:00,62.12,62.13,62.1,62.13,16100.0,51.9289,51.9373,51.9122,51.9373,16100.0
2014-07-24 10:50:00,62.13,62.13,62.09,62.1,200900.0,51.9373,51.9373,51.9038,51.9122,200900.0
2014-07-24 10:55:00,62.11,62.11,62.08,62.1,167600.0,51.9206,51.9206,51.8955,51.9122,167600.0
2014-07-24 11:00:00,62.11,62.16,62.1,62.16,83400.0,51.9206,51.9624,51.9122,51.9624,83400.0
2014-07-24 11:05:00,62.15,62.16,62.14,62.16,18900.0,51.954,51.9624,51.9456,51.9624,18900.0
2014-07-24 11:10:00,62.15,62.17,62.14,62.15,35600.0,51.954,51.9707,51.9456,51.954,35600.0
2014-07-24 11:15:00,62.16,62.16,62.13,62.14,38700.0,51.9624,51.9624,51.9373,51.9456,38700.0
2014-07-24 11:20:00,62.14,62.17,62.14,62.15,18900.0,51.9456,51.9707,51.9456,51.954,18900.0
2014-07-24 11:25:00,62.15,62.17,62.14,62.17,47600.0,51.954,51.9707,51.9456,51.9707,47600.0
2014-07-24 11:30:00,62.17,62.2,62.16,62.19,13300.0,51.9707,51.9958,51.9624,51.9874,13300.0
2014-07-24 11:35:00,62.19,62.2,62.17,62.17,22100.0,51.9874,51.9958,51.9707,51.9707,22100.0
2014-07-24 11:40:00,62.17,62.18,62.16,62.16,105800.0,51.9707,51.9791,51.9624,51.9624,105800.0
2014-07-24 11:45:00,62.16,62.17,62.13,62.14,133500.0,51.9624,51.9707,51.9373,51.9456,133500.0
2014-07-24 11:50:00,62.13,62.14,62.11,62.13,30700.0,51.9373,51.9456,51.9206,51.9373,30700.0
2014-07-24 11:55:00,62.13,62.16,62.13,62.14,58000.0,51.9373,51.9624,51.9373,51.9456,58000.0
2014-07-24 12:00:00,62.14,62.16,62.13,62.13,83800.0,51.9456,51.9624,51.9373,51.9373,83800.0
2014-07-24 12:05:00,62.12,62.12,62.11,62.12,6500.0,51.9289,51.9289,51.9206,51.9289,6500.0
2014-07-24 12:10:00,62.12,62.14,62.08,62.09,148400.0,51.9289,51.9456,51.8955,51.9038,148400.0
2014-07-24 12:15:00,62.09,62.11,62.08,62.11,10000.0,51.9038,51.9206,51.8955,51.9206,10000.0
2014-07-24 12:20:00,62.1,62.12,62.09,62.09,16100.0,51.9122,51.9289,51.9038,51.9038,16100.0
2014-07-24 12:25:00,62.1,62.12,62.09,62.1,17100.0,51.9122,51.9289,51.9038,51.9122,17100.0
2014-07-24 12:30:00,62.09,62.09,62.07,62.07,8800.0,51.9038,51.9038,51.8871,51.8871,8800.0
2014-07-24 12:35:00,62.08,62.11,62.08,62.11,4400.0,51.8955,51.9206,51.8955,51.9206,4400.0
2014-07-24 12:40:00,62.12,62.13,62.11,62.13,6300.0,51.9289,51.9373,51.9206,51.9373,6300.0
2014-07-24 12:45:00,62.13,62.13,62.1,62.1,3200.0,51.9373,51.9373,51.9122,51.9122,3200.0
2014-07-24 12:50:00,62.11,62.11,62.09,62.1,16300.0,51.9206,51.9206,51.9038,51.9122,16300.0
2014-07-24 12:55:00,62.09,62.1,62.07,62.07,6400.0,51.9038,51.9122,51.8871,51.8871,6400.0
2014-07-24 13:00:00,62.07,62.07,62.03,62.03,19900.0,51.8871,51.8871,51.8537,51.8537,19900.0
2014-07-24 13:05:00,62.03,62.03,62.0,62.01,115700.0,51.8537,51.8537,51.8286,51.837,115700.0
2014-07-24 13:10:00,62.02,62.04,62.0,62.02,18100.0,51.8453,51.862,51.8286,51.8453,18100.0
2014-07-24 13:15:00,62.01,62.04,62.01,62.03,12300.0,51.837,51.862,51.837,51.8537,12300.0
2014-07-24 13:20:00,62.04,62.07,62.04,62.06,18300.0,51.862,51.8871,51.862,51.8788,18300.0
2014-07-24 13:25:00,62.05,62.07,62.04,62.07,14200.0,51.8704,51.8871,51.862,51.8871,14200.0
2014-07-24 13:30:00,62.07,62.11,62.07,62.11,80000.0,51.8871,51.9206,51.8871,51.9206,80000.0
2014-07-24 13:35:00,62.12,62.12,62.08,62.08,15000.0,51.9289,51.9289,51.8955,51.8955,15000.0
2014-07-24 13:40:00,62.09,62.11,62.08,62.08,15000.0,51.9038,51.9206,51.8955,51.8955,15000.0
2014-07-24 13:45:00,62.08,62.1,62.07,62.1,6100.0,51.8955,51.9122,51.8871,51.9122,6100.0
2014-07-24 13:50:00,62.11,62.13,62.11,62.12,29300.0,51.9206,51.9373,51.9206,51.9289,29300.0
2014-07-24 13:55:00,62.13,62.17,62.12,62.17,23500.0,51.9373,51.9707,51.9289,51.9707,23500.0
2014-07-24 14:00:00,62.18,62.19,62.16,62.18,11300.0,51.9791,51.9874,51.9624,51.9791,11300.0
2014-07-24 14:05:00,62.17,62.18,62.15,62.17,5900.0,51.9707,51.9791,51.954,51.9707,5900.0
2014-07-24 14:10:00,62.17,62.19,62.17,62.19,8000.0,51.9707,51.9874,51.9707,51.9874,8000.0
2014-07-24 14:15:00,62.18,62.19,62.17,62.18,6200.0,51.9791,51.9874,51.9707,51.9791,6200.0
2014-07-24 14:20:00,62.18,62.19,62.16,62.16,10600.0,51.9791,51.9874,51.9624,51.9624,10600.0
2014-07-24 14:25:00,62.17,62.17,62.12,62.12,11700.0,51.9707,51.9707,51.9289,51.9289,11700.0
2014-07-24 14:30:00,62.12,62.13,62.07,62.09,9700.0,51.9289,51.9373,51.8871,51.9038,9700.0
2014-07-24 14:35:00,62.08,62.1,62.07,62.07,26900.0,51.8955,51.9122,51.8871,51.8871,26900.0
2014-07-24 14:40:00,62.06,62.1,62.06,62.1,16200.0,51.8788,51.9122,51.8788,51.9122,16200.0
2014-07-24 14:45:00,62.11,62.12,62.09,62.09,16300.0,51.9206,51.9289,51.9038,51.9038,16300.0
2014-07-24 14:50:00,62.09,62.09,62.07,62.09,29000.0,51.9038,51.9038,51.8871,51.9038,29000.0
2014-07-24 14:55:00,62.09,62.1,62.05,62.06,10300.0,51.9038,51.9122,51.8704,51.8788,10300.0
2014-07-24 15:00:00,62.05,62.06,62.05,62.05,15800.0,51.8704,51.8788,51.8704,51.8704,15800.0
2014-07-24 15:05:00,62.05,62.05,62.0,62.03,246300.0,51.8704,51.8704,51.8286,51.8537,246300.0
2014-07-24 15:10:00,62.03,62.04,62.02,62.04,48600.0,51.8537,51.862,51.8453,51.862,48600.0
2014-07-24 15:15:00,62.04,62.04,62.01,62.01,21700.0,51.862,51.862,51.837,51.837,21700.0
2014-07-24 15:20:00,62.01,62.02,62.0,62.02,24500.0,51.837,51.8453,51.8286,51.8453,24500.0
2014-07-24 15:25:00,62.02,62.04,62.01,62.04,8700.0,51.8453,51.862,51.837,51.862,8700.0
2014-07-24 15:30:00,62.04,62.12,62.04,62.12,86300.0,51.862,51.9289,51.862,51.9289,86300.0
2014-07-24 15:35:00,62.11,62.11,62.09,62.1,31100.0,51.9206,51.9206,51.9038,51.9122,31100.0
2014-07-24 15:40:00,62.1,62.12,62.09,62.11,212200.0,51.9122,51.9289,51.9038,51.9206,212200.0
2014-07-24 15:45:00,62.12,62.13,62.11,62.11,15300.0,51.9289,51.9373,51.9206,51.9206,15300.0
2014-07-24 15:50:00,62.12,62.13,62.09,62.09,45500.0,51.9289,51.9373,51.9038,51.9038,45500.0
2014-07-24 15:55:00,62.09,62.1,62.05,62.05,220000.0,51.9038,51.9122,51.8704,51.8704,220000.0
2014-07-25 09:30:00,61.93,61.94,61.78,61.81,164000.0,51.7701,51.7785,51.6447,51.6698,164000.0
2014-07-25 09:35:00,61.8,61.85,61.76,61.84,139400.0,51.6614,51.7032,51.628,51.6949,139400.0
2014-07-25 09:40:00,61.83,61.92,61.82,61.88,77300.0,51.6865,51.7617,51.6781,51.7283,77300.0
2014-07-25 09:45:00,61.87,61.9,61.85,61.9,31600.0,51.7199,51.745,51.7032,51.745,31600.0
2014-07-25 09:50:00,61.9,61.95,61.9,61.95,60400.0,51.745,51.7868,51.745,51.7868,60400.0
2014-07-25 09:55:00,61.94,61.94,61.88,61.91,37800.0,51.7785,51.7785,51.7283,51.7534,37800.0
2014-07-25 10:00:00,61.91,61.92,61.88,61.89,46300.0,51.7534,51.7617,51.7283,51.7367,46300.0
2014-07-25 10:05:00,61.88,61.88,61.82,61.82,20700.0,51.7283,51.7283,51.6781,51.6781,20700.0
2014-07-25 10:10:00,61.82,61.86,61.81,61.85,26000.0,51.6781,51.7116,51.6698,51.7032,26000.0
2014-07-25 10:15:00,61.85,61.9,61.83,61.85,63300.0,51.7032,51.745,51.6865,51.7032,63300.0
2014-07-25 10:20:00,61.85,61.93,61.84,61.91,44700.0,51.7032,51.7701,51.6949,51.7534,44700.0
2014-07-25 10:25:00,61.91,61.95,61.9,61.95,4900.0,51.7534,51.7868,51.745,51.7868,4900.0
2014-07-25 10:30:00,61.94,61.94,61.87,61.92,150900.0,51.7785,51.7785,51.7199,51.7617,150900.0
2014-07-25 10:35:00,61.92,61.94,61.92,61.93,8800.0,51.7617,51.7785,51.7617,51.7701,8800.0
2014-07-25 10:40:00,61.92,61.92,61.87,61.89,92200.0,51.7617,51.7617,51.7199,51.7367,92200.0
2014-07-25 10:45:00,61.9,61.93,61.88,61.9,27300.0,51.745,51.7701,51.7283,51.745,27300.0
2014-07-25 10:50:00,61.91,61.91,61.84,61.84,12500.0,51.7534,51.7534,51.6949,51.6949,12500.0
2014-07-25 10:55:00,61.83,61.83,61.73,61.74,21600.0,51.6865,51.6865,51.6029,51.6113,21600.0
2014-07-25 11:00:00,61.74,61.74,61.65,61.73,62000.0,51.6113,51.6113,51.536,51.6029,62000.0
2014-07-25 11:05:00,61.73,61.75,61.67,61.69,27600.0,51.6029,51.6196,51.5527,51.5695,27600.0
2014-07-25 11:10:00,61.68,61.69,61.65,61.67,132900.0,51.5611,51.5695,51.536,51.5527,132900.0
2014-07-25 11:15:00,61.66,61.67,61.63,61.64,43400.0,51.5444,51.5527,51.5193,51.5277,43400.0
2014-07-25 11:20:00,61.64,61.64,61.52,61.54,59100.0,51.5277,51.5277,51.4274,51.4441,59100.0
2014-07-25 11:25:00,61.54,61.65,61.53,61.63,47700.0,51.4441,51.536,51.4357,51.5193,47700.0
2014-07-25 11:30:00,61.63,61.71,61.62,61.69,25000.0,51.5193,51.5862,51.511,51.5695,25000.0
2014-07-25 11:35:00,61.7,61.7,61.68,61.68,23800.0,51.5778,51.5778,51.5611,51.5611,23800.0
2014-07-25 11:40:00,61.69,61.73,61.68,61.73,58700.0,51.5695,51.6029,51.5611,51.6029,58700.0
2014-07-25 11:45:00,61.73,61.73,61.69,61.71,23400.0,51.6029,51.6029,51.5695,51.5862,23400.0
2014-07-25 11:50:00,61.71,61.72,61.69,61.72,24300.0,51.5862,51.5945,51.5695,51.5945,24300.0
2014-07-25 11:55:00,61.73,61.75,61.72,61.72,26800.0,51.6029,51.6196,51.5945,51.5945,26800.0
2014-07-25 12:00:00,61.73,61.76,61.73,61.76,13700.0,51.6029,51.628,51.6029,51.628,13700.0
2014-07-25 12:05:00,61.76,61.81,61.76,61.8,10400.0,51.628,51.6698,51.628,51.6614,10400.0
2014-07-25 12:10:00,61.8,61.8,61.78,61.8,20900.0,51.6614,51.6614,51.6447,51.6614,20900.0
2014-07-25 12:15:00,61.8,61.81,61.79,61.8,15600.0,51.6614,51.6698,51.6531,51.6614,15600.0
2014-07-25 12:20:00,61.8,61.81,61.79,61.79,9000.0,51.6614,51.6698,51.6531,51.6531,9000.0
2014-07-25 12:25:00,61.78,61.8,61.75,61.75,76700.0,51.6447,51.6614,51.6196,51.6196,76700.0
2014-07-25 12:30:00,61.75,61.76,61.73,61.73,22500.0,51.6196,51.628,51.6029,51.6029,22500.0
2014-07-25 12:35:00,61.74,61.75,61.73,61.74,15900.0,51.6113,51.6196,51.6029,51.6113,15900.0
2014-07-25 12:40:00,61.74,61.77,61.74,61.77,7400.0,51.6113,51.6363,51.6113,51.6363,7400.0
2014-07-25 12:45:00,61.77,61.82,61.76,61.8,20000.0,51.6363,51.6781,51.628,51.6614,20000.0
2014-07-25 12:50:00,61.81,61.83,61.8,61.81,23900.0,51.6698,51.6865,51.6614,51.6698,23900.0
2014-07-25 12:55:00,61.8,61.81,61.79,61.81,38000.0,51.6614,51.6698,51.6531,51.6698,38000.0
2014-07-25 13:00:00,61.81,61.81,61.78,61.79,44900.0,51.6698,51.6698,51.6447,51.6531,44900.0
2014-07-25 13:05:00,61.79,61.79,61.76,61.76,58200.0,51.6531,51.6531,51.628,51.628,58200.0
2014-07-25 13:10:00,61.76,61.77,61.75,61.75,55300.0,51.628,51.6363,51.6196,51.6196,55300.0
2014-07-25 13:15:00,61.76,61.76,61.72,61.73,17700.0,51.628,51.628,51.5945,51.6029,17700.0
2014-07-25 13:20:00,61.73,61.76,61.72,61.72,28000.0,51.6029,51.628,51.5945,51.5945,28000.0
2014-07-25 13:25:00,61.73,61.78,61.73,61.75,16400.0,51.6029,51.6447,51.6029,51.6196,16400.0
2014-07-25 13:30:00,61.76,61.76,61.69,61.7,128800.0,51.628,51.628,51.5695,51.5778,128800.0
2014-07-25 13:35:00,61.7,61.73,61.68,61.72,238900.0,51.5778,51.6029,51.5611,51.5945,238900.0
2014-07-25 13:40:00,61.73,61.75,61.72,61.72,17600.0,51.6029,51.6196,51.5945,51.5945,17600.0
2014-07-25 13:45:00,61.72,61.75,61.71,61.75,7800.0,51.5945,51.6196,51.5862,51.6196,7800.0
2014-07-25 13:50:00,61.76,61.76,61.72,61.73,9100.0,51.628,51.628,51.5945,51.6029,9100.0
2014-07-25 13:55:00,61.73,61.75,61.73,61.73,16700.0,51.6029,51.6196,51.6029,51.6029,16700.0
2014-07-25 14:00:00,61.72,61.73,61.7,61.73,22600.0,51.5945,51.6029,51.5778,51.6029,22600.0
2014-07-25 14:05:00,61.73,61.78,61.72,61.78,66100.0,51.6029,51.6447,51.5945,51.6447,66100.0
2014-07-25 14:10:00,61.78,61.78,61.75,61.75,33000.0,51.6447,51.6447,51.6196,51.6196,33000.0
2014-07-25 14:15:00,61.75,61.8,61.74,61.8,67200.0,51.6196,51.6614,51.6113,51.6614,67200.0
2014-07-25 14:20:00,61.8,61.82,61.78,61.81,34100.0,51.6614,51.6781,51.6447,51.6698,34100.0
2014-07-25 14:25:00,61.81,61.84,61.81,61.82,12600.0,51.6698,51.6949,51.6698,51.6781,12600.0
2014-07-25 14:30:00,61.81,61.83,61.81,61.81,18100.0,51.6698,51.6865,51.6698,51.6698,18100.0
2014-07-25 14:35:00,61.82,61.83,61.8,61.82,16400.0,51.6781,51.6865,51.6614,51.6781,16400.0
2014-07-25 14:40:00,61.82,61.84,61.82,61.84,12900.0,51.6781,51.6949,51.6781,51.6949,12900.0
2014-07-25 14:45:00,61.83,61.87,61.83,61.86,31900.0,51.6865,51.7199,51.6865,51.7116,31900.0
2014-07-25 14:50:00,61.86,61.86,61.79,61.79,40600.0,51.7116,51.7116,51.6531,51.6531,40600.0
2014-07-25 14:55:00,61.79,61.82,61.79,61.82,10600.0,51.6531,51.6781,51.6531,51.6781,10600.0
2014-07-25 15:00:00,61.82,61.84,61.78,61.8,88900.0,51.6781,51.6949,51.6447,51.6614,88900.0
2014-07-25 15:05:00,61.79,61.82,61.79,61.82,37200.0,51.6531,51.6781,51.6531,51.6781,37200.0
2014-07-25 15:10:00,61.82,61.84,61.79,61.79,52600.0,51.6781,51.6949,51.6531,51.6531,52600.0
2014-07-25 15:15:00,61.79,61.82,61.78,61.81,10900.0,51.6531,51.6781,51.6447,51.6698,10900.0
2014-07-25 15:20:00,61.8,61.84,61.78,61.82,32700.0,51.6614,51.6949,51.6447,51.6781,32700.0
2014-07-25 15:25:00,61.82,61.82,61.79,61.8,31600.0,51.6781,51.6781,51.6531,51.6614,31600.0
2014-07-25 15:30:00,61.8,61.8,61.77,61.78,25700.0,51.6614,51.6614,51.6363,51.6447,25700.0
2014-07-25 15:35:00,61.78,61.79,61.76,61.76,24900.0,51.6447,51.6531,51.628,51.628,24900.0
2014-07-25 15:40:00,61.77,61.81,61.77,61.81,26300.0,51.6363,51.6698,51.6363,51.6698,26300.0
2014-07-25 15:45:00,61.8,61.85,61.8,61.85,66300.0,51.6614,51.7032,51.6614,51.7032,66300.0
2014-07-25 15:50:00,61.85,61.86,61.82,61.84,110100.0,51.7032,51.7116,51.6781,51.6949,110100.0
2014-07-25 15:55:00,61.84,61.85,61.81,61.83,485400.0,51.6949,51.7032,51.6698,51.6865,485400.0
2014-07-28 09:30:00,61.85,61.98,61.73,61.79,55500.0,51.7032,51.8119,51.6029,51.6531,55500.0
2014-07-28 09:35:00,61.81,61.89,61.81,61.82,230100.0,51.6698,51.7367,51.6698,51.6781,230100.0
2014-07-28 09:40:00,61.8,61.81,61.76,61.8,178200.0,51.6614,51.6698,51.628,51.6614,178200.0
2014-07-28 09:45:00,61.8,61.8,61.66,61.67,104700.0,51.6614,51.6614,51.5444,51.5527,104700.0
2014-07-28 09:50:00,61.67,61.71,61.62,61.71,90900.0,51.5527,51.5862,51.511,51.5862,90900.0
2014-07-28 09:55:00,61.71,61.76,61.68,61.74,42200.0,51.5862,51.628,51.5611,51.6113,42200.0
2014-07-28 10:00:00,61.74,61.74,61.62,61.62,113400.0,51.6113,51.6113,51.511,51.511,113400.0
2014-07-28 10:05:00,61.62,61.68,61.62,61.63,90900.0,51.511,51.5611,51.511,51.5193,90900.0
2014-07-28 10:10:00,61.63,61.69,61.63,61.69,240500.0,51.5193,51.5695,51.5193,51.5695,240500.0
2014-07-28 10:15:00,61.69,61.7,61.57,61.59,91400.0,51.5695,51.5778,51.4692,51.4859,91400.0
2014-07-28 10:20:00,61.59,61.61,61.56,61.61,70800.0,51.4859,51.5026,51.4608,51.5026,70800.0
2014-07-28 10:25:00,61.61,61.68,61.61,61.65,61500.0,51.5026,51.5611,51.5026,51.536,61500.0
2014-07-28 10:30:00,61.64,61.67,61.61,61.64,14300.0,51.5277,51.5527,51.5026,51.5277,14300.0
2014-07-28 10:35:00,61.62,61.65,61.6,61.63,42400.0,51.511,51.536,51.4942,51.5193,42400.0
2014-07-28 10:40:00,61.62,61.68,61.6,61.68,99700.0,51.511,51.5611,51.4942,51.5611,99700.0
2014-07-28 10:45:00,61.68,61.73,61.67,61.71,27000.0,51.5611,51.6029,51.5527,51.5862,27000.0
2014-07-28 10:50:00,61.71,61.73,61.7,61.71,50500.0,51.5862,51.6029,51.5778,51.5862,50500.0
2014-07-28 10:55:00,61.71,61.74,61.63,61.64,139700.0,51.5862,51.6113,51.5193,51.5277,139700.0
2014-07-28 11:00:00,61.63,61.64,61.6,61.64,24200.0,51.5193,51.5277,51.4942,51.5277,24200.0
2014-07-28 11:05:00,61.65,61.7,61.65,61.67,26600.0,51.536,51.5778,51.536,51.5527,26600.0
2014-07-28 11:10:00,61.67,61.73,61.67,61.68,45400.0,51.5527,51.6029,51.5527,51.5611,45400.0
2014-07-28 11:15:00,61.68,61.7,61.66,61.7,21100.0,51.5611,51.5778,51.5444,51.5778,21100.0
2014-07-28 11:20:00,61.71,61.76,61.71,61.73,40000.0,51.5862,51.628,51.5862,51.6029,40000.0
2014-07-28 11:25:00,61.73,61.86,61.73,61.86,31800.0,51.6029,51.7116,51.6029,51.7116,31800.0
2014-07-28 11:30:00,61.88,61.9,61.86,61.88,40800.0,51.7283,51.745,51.7116,51.7283,40800.0
2014-07-28 11:35:00,61.87,61.87,61.82,61.83,21300.0,51.7199,51.7199,51.6781,51.6865,21300.0
2014-07-28 11:40:00,61.83,61.83,61.8,61.8,5800.0,51.6865,51.6865,51.6614,51.6614,5800.0
2014-07-28 11:45:00,61.8,61.8,61.77,61.8,17600.0,51.6614,51.6614,51.6363,51.6614,17600.0
2014-07-28 11:50:00,61.8,61.81,61.79,61.79,21300.0,51.6614,51.6698,51.6531,51.6531,21300.0
2014-07-28 11:55:00,61.79,61.79,61.75,61.75,27600.0,51.6531,51.6531,51.6196,51.6196,27600.0
2014-07-28 12:00:00,61.74,61.77,61.74,61.75,10300.0,51.6113,51.6363,51.6113,51.6196,10300.0
2014-07-28 12:05:00,61.75,61.77,61.75,61.76,11100.0,51.6196,51.6363,51.6196,51.628,11100.0
2014-07-28 12:10:00,61.77,61.77,61.7,61.71,17300.0,51.6363,51.6363,51.5778,51.5862,17300.0
2014-07-28 12:15:00,61.72,61.75,61.71,61.74,17700.0,51.5945,51.6196,51.5862,51.6113,17700.0
2014-07-28 12:20:00,61.74,61.75,61.74,61.75,4500.0,51.6113,51.6196,51.6113,51.6196,4500.0
2014-07-28 12:25:00,61.75,61.75,61.72,61.72,22100.0,51.6196,51.6196,51.5945,51.5945,22100.0
2014-07-28 12:30:00,61.71,61.74,61.71,61.72,10000.0,51.5862,51.6113,51.5862,51.5945,10000.0
2014-07-28 12:35:00,61.72,61.75,61.72,61.73,23600.0,51.5945,51.6196,51.5945,51.6029,23600.0
2014-07-28 12:40:00,61.73,61.76,61.71,61.75,48000.0,51.6029,51.628,51.5862,51.6196,48000.0
2014-07-28 12:45:00,61.76,61.77,61.73,61.77,18500.0,51.628,51.6363,51.6029,51.6363,18500.0
2014-07-28 12:50:00,61.78,61.79,61.77,61.78,17900.0,51.6447,51.6531,51.6363,51.6447,17900.0
2014-07-28 12:55:00,61.77,61.83,61.77,61.8,33600.0,51.6363,51.6865,51.6363,51.6614,33600.0
2014-07-28 13:00:00,61.8,61.8,61.76,61.76,39500.0,51.6614,51.6614,51.628,51.628,39500.0
2014-07-28 13:05:00,61.76,61.77,61.74,61.76,44100.0,51.628,51.6363,51.6113,51.628,44100.0
2014-07-28 13:10:00,61.77,61.8,61.77,61.79,29700.0,51.6363,51.6614,51.6363,51.6531,29700.0
2014-07-28 13:15:00,61.8,61.82,61.8,61.81,33000.0,51.6614,51.6781,51.6614,51.6698,33000.0
2014-07-28 13:20:00,61.81,61.85,61.79,61.85,12400.0,51.6698,51.7032,51.6531,51.7032,12400.0
2014-07-28 13:25:00,61.86,61.88,61.85,61.88,44900.0,51.7116,51.7283,51.7032,51.7283,44900.0
2014-07-28 13:30:00,61.88,61.95,61.87,61.93,58100.0,51.7283,51.7868,51.7199,51.7701,58100.0
2014-07-28 13:35:00,61.94,62.02,61.93,62.02,68700.0,51.7785,51.8453,51.7701,51.8453,68700.0
2014-07-28 13:40:00,62.02,62.05,62.0,62.02,121400.0,51.8453,51.8704,51.8286,51.8453,121400.0
2014-07-28 13:45:00,62.02,62.03,61.98,61.99,41800.0,51.8453,51.8537,51.8119,51.8203,41800.0
2014-07-28 13:50:00,61.99,61.99,61.96,61.97,42400.0,51.8203,51.8203,51.7952,51.8035,42400.0
2014-07-28 13:55:00,61.97,61.98,61.97,61.97,9800.0,51.8035,51.8119,51.8035,51.8035,9800.0
2014-07-28 14:00:00,61.97,61.98,61.95,61.95,44000.0,51.8035,51.8119,51.7868,51.7868,44000.0
2014-07-28 14:05:00,61.94,61.98,61.94,61.97,25500.0,51.7785,51.8119,51.7785,51.8035,25500.0
2014-07-28 14:10:00,61.98,62.01,61.96,61.96,14700.0,51.8119,51.837,51.7952,51.7952,14700.0
2014-07-28 14:15:00,61.97,61.98,61.93,61.93,17400.0,51.8035,51.8119,51.7701,51.7701,17400.0
2014-07-28 14:20:00,61.93,61.95,61.93,61.95,6300.0,51.7701,51.7868,51.7701,51.7868,6300.0
2014-07-28 14:25:00,61.95,61.97,61.95,61.96,37500.0,51.7868,51.8035,51.7868,51.7952,37500.0
2014-07-28 14:30:00,61.97,61.97,61.92,61.96,20100.0,51.8035,51.8035,51.7617,51.7952,20100.0
2014-07-28 14:35:00,61.95,61.96,61.94,61.95,37300.0,51.7868,51.7952,51.7785,51.7868,37300.0
2014-07-28 14:40:00,61.94,61.95,61.91,61.92,10600.0,51.7785,51.7868,51.7534,51.7617,10600.0
2014-07-28 14:45:00,61.92,61.96,61.92,61.95,17300.0,51.7617,51.7952,51.7617,51.7868,17300.0
2014-07-28 14:50:00,61.95,61.97,61.94,61.96,74900.0,51.7868,51.8035,51.7785,51.7952,74900.0
2014-07-28 14:55:00,61.95,62.0,61.95,61.99,17900.0,51.7868,51.8286,51.7868,51.8203,17900.0
2014-07-28 15:00:00,61.99,61.99,61.95,61.95,20500.0,51.8203,51.8203,51.7868,51.7868,20500.0
2014-07-28 15:05:00,61.94,61.95,61.93,61.95,23500.0,51.7785,51.7868,51.7701,51.7868,23500.0
2014-07-28 15:10:00,61.94,61.96,61.92,61.93,29800.0,51.7785,51.7952,51.7617,51.7701,29800.0
2014-07-28 15:15:00,61.92,61.93,61.89,61.91,13000.0,51.7617,51.7701,51.7367,51.7534,13000.0
2014-07-28 15:20:00,61.92,61.92,61.89,61.9,25500.0,51.7617,51.7617,51.7367,51.745,25500.0
2014-07-28 15:25:00,61.9,61.92,61.89,61.91,18100.0,51.745,51.7617,51.7367,51.7534,18100.0
2014-07-28 15:30:00,61.9,61.93,61.9,61.92,32500.0,51.745,51.7701,51.745,51.7617,32500.0
2014-07-28 15:35:00,61.91,61.92,61.9,61.91,15900.0,51.7534,51.7617,51.745,51.7534,15900.0
2014-07-28 15:40:00,61.91,61.94,61.9,61.94,107100.0,51.7534,51.7785,51.745,51.7785,107100.0
2014-07-28 15:45:00,61.94,61.94,61.91,61.93,29100.0,51.7785,51.7785,51.7534,51.7701,29100.0
2014-07-28 15:50:00,61.92,61.93,61.88,61.91,115800.0,51.7617,51.7701,51.7283,51.7534,115800.0
2014-07-28 15:55:00,61.9,61.93,61.88,61.89,869900.0,51.745,51.7701,51.7283,51.7367,869900.0
2014-07-29 09:30:00,62.08,62.14,61.94,61.94,91400.0,51.8955,51.9456,51.7785,51.7785,91400.0
2014-07-29 09:35:00,61.95,62.0,61.95,61.96,46000.0,51.7868,51.8286,51.7868,51.7952,46000.0
2014-07-29 09:40:00,61.95,61.95,61.82,61.84,56600.0,51.7868,51.7868,51.6781,51.6949,56600.0
2014-07-29 09:45:00,61.85,61.95,61.85,61.94,133900.0,51.7032,51.7868,51.7032,51.7785,133900.0
2014-07-29 09:50:00,61.94,62.04,61.93,62.04,95800.0,51.7785,51.862,51.7701,51.862,95800.0
2014-07-29 09:55:00,62.04,62.06,61.99,62.04,175000.0,51.862,51.8788,51.8203,51.862,175000.0
2014-07-29 10:00:00,62.04,62.08,62.01,62.03,100000.0,51.862,51.8955,51.837,51.8537,100000.0
2014-07-29 10:05:00,62.02,62.11,62.0,62.1,44600.0,51.8453,51.9206,51.8286,51.9122,44600.0
2014-07-29 10:10:00,62.09,62.09,62.07,62.09,44500.0,51.9038,51.9038,51.8871,51.9038,44500.0
2014-07-29 10:15:00,62.1,62.12,62.07,62.08,30500.0,51.9122,51.9289,51.8871,51.8955,30500.0
2014-07-29 10:20:00,62.09,62.09,62.04,62.06,40300.0,51.9038,51.9038,51.862,51.8788,40300.0
2014-07-29 10:25:00,62.07,62.08,62.04,62.08,27400.0,51.8871,51.8955,51.862,51.8955,27400.0
2014-07-29 10:30:00,62.08,62.09,62.06,62.08,27100.0,51.8955,51.9038,51.8788,51.8955,27100.0
2014-07-29 10:35:00,62.08,62.12,62.06,62.12,87700.0,51.8955,51.9289,51.8788,51.9289,87700.0
2014-07-29 10:40:00,62.12,62.16,62.12,62.16,99000.0,51.9289,51.9624,51.9289,51.9624,99000.0
2014-07-29 10:45:00,62.16,62.17,62.13,62.14,31000.0,51.9624,51.9707,51.9373,51.9456,31000.0
2014-07-29 10:50:00,62.14,62.15,62.07,62.12,42300.0,51.9456,51.954,51.8871,51.9289,42300.0
2014-07-29 10:55:00,62.12,62.13,62.06,62.06,44900.0,51.9289,51.9373,51.8788,51.8788,44900.0
2014-07-29 11:00:00,62.07,62.07,62.01,62.02,35700.0,51.8871,51.8871,51.837,51.8453,35700.0
2014-07-29 11:05:00,62.02,62.02,61.88,61.89,85900.0,51.8453,51.8453,51.7283,51.7367,85900.0
2014-07-29 11:10:00,61.89,61.95,61.84,61.93,83000.0,51.7367,51.7868,51.6949,51.7701,83000.0
2014-07-29 11:15:00,61.93,61.98,61.92,61.96,33300.0,51.7701,51.8119,51.7617,51.7952,33300.0
2014-07-29 11:20:00,61.96,62.02,61.96,61.98,24000.0,51.7952,51.8453,51.7952,51.8119,24000.0
2014-07-29 11:25:00,61.98,62.0,61.94,61.94,36500.0,51.8119,51.8286,51.7785,51.7785,36500.0
2014-07-29 11:30:00,61.94,61.95,61.86,61.86,52500.0,51.7785,51.7868,51.7116,51.7116,52500.0
2014-07-29 11:35:00,61.86,61.91,61.83,61.87,55100.0,51.7116,51.7534,51.6865,51.7199,55100.0
2014-07-29 11:40:00,61.87,61.89,61.85,61.87,40200.0,51.7199,51.7367,51.7032,51.7199,40200.0
2014-07-29 11:45:00,61.87,61.91,61.87,61.9,31200.0,51.7199,51.7534,51.7199,51.745,31200.0
2014-07-29 11:50:00,61.9,61.92,61.89,61.89,18200.0,51.745,51.7617,51.7367,51.7367,18200.0
2014-07-29 11:55:00,61.9,61.99,61.89,61.99,47300.0,51.745,51.8203,51.7367,51.8203,47300.0
2014-07-29 12:00:00,62.0,62.0,61.97,62.0,23700.0,51.8286,51.8286,51.8035,51.8286,23700.0
2014-07-29 12:05:00,61.99,62.01,61.98,62.01,34100.0,51.8203,51.837,51.8119,51.837,34100.0
2014-07-29 12:10:00,62.01,62.05,62.0,62.05,48400.0,51.837,51.8704,51.8286,51.8704,48400.0
2014-07-29 12:15:00,62.05,62.05,62.02,62.03,69600.0,51.8704,51.8704,51.8453,51.8537,69600.0
2014-07-29 12:20:00,62.03,62.08,62.01,62.08,308900.0,51.8537,51.8955,51.837,51.8955,308900.0
2014-07-29 12:25:00,62.08,62.1,62.07,62.09,38000.0,51.8955,51.9122,51.8871,51.9038,38000.0
2014-07-29 12:30:00,62.09,62.09,62.06,62.09,38600.0,51.9038,51.9038,51.8788,51.9038,38600.0
2014-07-29 12:35:00,62.09,62.12,62.09,62.11,57000.0,51.9038,51.9289,51.9038,51.9206,57000.0
2014-07-29 12:40:00,62.11,62.12,62.09,62.11,62300.0,51.9206,51.9289,51.9038,51.9206,62300.0
2014-07-29 12:45:00,62.1,62.16,62.1,62.13,111600.0,51.9122,51.9624,51.9122,51.9373,111600.0
2014-07-29 12:50:00,62.13,62.14,62.1,62.11,30700.0,51.9373,51.9456,51.9122,51.9206,30700.0
2014-07-29 12:55:00,62.1,62.14,62.1,62.14,117300.0,51.9122,51.9456,51.9122,51.9456,117300.0
2014-07-29 13:00:00,62.14,62.14,62.11,62.14,31500.0,51.9456,51.9456,51.9206,51.9456,31500.0
2014-07-29 13:05:00,62.13,62.16,62.12,62.16,16200.0,51.9373,51.9624,51.9289,51.9624,16200.0
2014-07-29 13:10:00,62.16,62.16,62.12,62.13,14600.0,51.9624,51.9624,51.9289,51.9373,14600.0
2014-07-29 13:15:00,62.13,62.13,62.11,62.12,29500.0,51.9373,51.9373,51.9206,51.9289,29500.0
2014-07-29 13:20:00,62.13,62.15,62.13,62.15,28300.0,51.9373,51.954,51.9373,51.954,28300.0
2014-07-29 13:25:00,62.14,62.15,62.12,62.12,19000.0,51.9456,51.954,51.9289,51.9289,19000.0
2014-07-29 13:30:00,62.12,62.12,62.12,62.12,12800.0,51.9289,51.9289,51.9289,51.9289,12800.0
2014-07-29 13:35:00,62.12,62.12,62.1,62.11,48000.0,51.9289,51.9289,51.9122,51.9206,48000.0
2014-07-29 13:40:00,62.11,62.12,62.1,62.12,8100.0,51.9206,51.9289,51.9122,51.9289,8100.0
2014-07-29 13:45:00,62.12,62.13,62.09,62.09,26300.0,51.9289,51.9373,51.9038,51.9038,26300.0
2014-07-29 13:50:00,62.1,62.1,62.07,62.09,32200.0,51.9122,51.9122,51.8871,51.9038,32200.0
2014-07-29 13:55:00,62.09,62.13,62.09,62.13,17800.0,51.9038,51.9373,51.9038,51.9373,17800.0
2014-07-29 14:00:00,62.11,62.11,62.08,62.08,28300.0,51.9206,51.9206,51.8955,51.8955,28300.0
2014-07-29 14:05:00,62.09,62.11,62.08,62.11,28100.0,51.9038,51.9206,51.8955,51.9206,28100.0
2014-07-29 14:10:00,62.11,62.11,62.1,62.11,28800.0,51.9206,51.9206,51.9122,51.9206,28800.0
2014-07-29 14:15:00,62.11,62.14,62.08,62.08,35200.0,51.9206,51.9456,51.8955,51.8955,35200.0
2014-07-29 14:20:00,62.08,62.09,61.99,62.0,70600.0,51.8955,51.9038,51.8203,51.8286,70600.0
2014-07-29 14:25:00,62.0,62.01,61.95,62.0,65500.0,51.8286,51.837,51.7868,51.8286,65500.0
2014-07-29 14:30:00,62.0,62.04,62.0,62.04,40900.0,51.8286,51.862,51.8286,51.862,40900.0
2014-07-29 14:35:00,62.03,62.04,61.99,62.01,42000.0,51.8537,51.862,51.8203,51.837,42000.0
2014-07-29 14:40:00,62.01,62.05,62.0,62.01,49200.0,51.837,51.8704,51.8286,51.837,49200.0
2014-07-29 14:45:00,62.01,62.08,62.0,62.08,49700.0,51.837,51.8955,51.8286,51.8955,49700.0
2014-07-29 14:50:00,62.07,62.08,62.02,62.03,60200.0,51.8871,51.8955,51.8453,51.8537,60200.0
2014-07-29 14:55:00,62.04,62.08,62.03,62.07,69400.0,51.862,51.8955,51.8537,51.8871,69400.0
2014-07-29 15:00:00,62.05,62.05,61.98,62.03,152900.0,51.8704,51.8704,51.8119,51.8537,152900.0
2014-07-29 15:05:00,62.03,62.05,62.01,62.04,33800.0,51.8537,51.8704,51.837,51.862,33800.0
2014-07-29 15:10:00,62.04,62.06,62.02,62.06,40000.0,51.862,51.8788,51.8453,51.8788,40000.0
2014-07-29 15:15:00,62.07,62.07,62.03,62.03,39500.0,51.8871,51.8871,51.8537,51.8537,39500.0
2014-07-29 15:20:00,62.04,62.05,62.01,62.01,69500.0,51.862,51.8704,51.837,51.837,69500.0
2014-07-29 15:25:00,62.0,62.05,61.98,62.02,38700.0,51.8286,51.8704,51.8119,51.8453,38700.0
2014-07-29 15:30:00,62.02,62.02,61.94,61.97,110600.0,51.8453,51.8453,51.7785,51.8035,110600.0
2014-07-29 15:35:00,61.96,62.02,61.96,62.01,82400.0,51.7952,51.8453,51.7952,51.837,82400.0
2014-07-29 15:40:00,62.0,62.01,61.96,61.96,120400.0,51.8286,51.837,51.7952,51.7952,120400.0
2014-07-29 15:45:00,61.95,62.03,61.92,62.02,240800.0,51.7868,51.8537,51.7617,51.8453,240800.0
2014-07-29 15:50:00,62.01,62.02,61.95,61.95,144800.0,51.837,51.8453,51.7868,51.7868,144800.0
2014-07-29 15:55:00,61.95,61.98,61.91,61.92,444500.0,51.7868,51.8119,51.7534,51.7617,444500.0
2014-07-30 09:30:00,62.32,62.42,62.25,62.34,285500.0,52.0961,52.1797,52.0376,52.1128,285500.0
2014-07-30 09:35:00,62.35,62.44,62.31,62.39,129000.0,52.1212,52.1964,52.0878,52.1546,129000.0
2014-07-30 09:40:00,62.4,62.44,62.32,62.32,129500.0,52.163,52.1964,52.0961,52.0961,129500.0
2014-07-30 09:45:00,62.33,62.34,62.24,62.3,234400.0,52.1045,52.1128,52.0292,52.0794,234400.0
2014-07-30 09:50:00,62.3,62.36,62.23,62.27,60400.0,52.0794,52.1296,52.0209,52.0543,60400.0
2014-07-30 09:55:00,62.26,62.28,62.07,62.09,171100.0,52.046,52.0627,51.8871,51.9038,171100.0
2014-07-30 10:00:00,62.09,62.13,62.01,62.06,206800.0,51.9038,51.9373,51.837,51.8788,206800.0
2014-07-30 10:05:00,62.05,62.1,62.02,62.1,46800.0,51.8704,51.9122,51.8453,51.9122,46800.0
2014-07-30 10:10:00,62.11,62.13,62.08,62.08,168900.0,51.9206,51.9373,51.8955,51.8955,168900.0
2014-07-30 10:15:00,62.07,62.11,62.06,62.09,166200.0,51.8871,51.9206,51.8788,51.9038,166200.0
2014-07-30 10:20:00,62.09,62.14,62.09,62.13,51700.0,51.9038,51.9456,51.9038,51.9373,51700.0
2014-07-30 10:25:00,62.13,62.14,62.1,62.13,179900.0,51.9373,51.9456,51.9122,51.9373,179900.0
2014-07-30 10:30:00,62.13,62.15,62.11,62.14,42300.0,51.9373,51.954,51.9206,51.9456,42300.0
2014-07-30 10:35:00,62.14,62.17,62.06,62.07,50200.0,51.9456,51.9707,51.8788,51.8871,50200.0
2014-07-30 10:40:00,62.06,62.08,61.96,61.96,136300.0,51.8788,51.8955,51.7952,51.7952,136300.0
2014-07-30 10:45:00,61.96,61.99,61.93,61.96,52900.0,51.7952,51.8203,51.7701,51.7952,52900.0
2014-07-30 10:50:00,61.95,62.02,61.93,61.97,251400.0,51.7868,51.8453,51.7701,51.8035,251400.0
2014-07-30 10:55:00,61.98,61.98,61.95,61.97,32900.0,51.8119,51.8119,51.7868,51.8035,32900.0
2014-07-30 11:00:00,61.96,61.96,61.88,61.91,74300.0,51.7952,51.7952,51.7283,51.7534,74300.0
2014-07-30 11:05:00,61.9,61.96,61.87,61.95,219200.0,51.745,51.7952,51.7199,51.7868,219200.0
2014-07-30 11:10:00,61.95,61.98,61.94,61.98,25600.0,51.7868,51.8119,51.7785,51.8119,25600.0
2014-07-30 11:15:00,61.97,62.02,61.96,61.99,177400.0,51.8035,51.8453,51.7952,51.8203,177400.0
2014-07-30 11:20:00,61.99,62.05,61.99,62.04,63300.0,51.8203,51.8704,51.8203,51.862,63300.0
2014-07-30 11:25:00,62.03,62.03,61.98,61.99,59400.0,51.8537,51.8537,51.8119,51.8203,59400.0
2014-07-30 11:30:00,61.98,62.0,61.96,61.97,69400.0,51.8119,51.8286,51.7952,51.8035,69400.0
2014-07-30 11:35:00,61.97,61.98,61.94,61.94,114400.0,51.8035,51.8119,51.7785,51.7785,114400.0
2014-07-30 11:40:00,61.93,61.96,61.93,61.96,26800.0,51.7701,51.7952,51.7701,51.7952,26800.0
2014-07-30 11:45:00,61.95,61.96,61.92,61.92,37400.0,51.7868,51.7952,51.7617,51.7617,37400.0
2014-07-30 11:50:00,61.92,61.95,61.92,61.93,25000.0,51.7617,51.7868,51.7617,51.7701,25000.0
2014-07-30 11:55:00,61.92,61.94,61.9,61.91,181300.0,51.7617,51.7785,51.745,51.7534,181300.0
2014-07-30 12:00:00,61.92,61.96,61.92,61.95,36100.0,51.7617,51.7952,51.7617,51.7868,36100.0
2014-07-30 12:05:00,61.95,61.95,61.89,61.93,26800.0,51.7868,51.7868,51.7367,51.7701,26800.0
2014-07-30 12:10:00,61.94,62.05,61.94,62.01,93500.0,51.7785,51.8704,51.7785,51.837,93500.0
2014-07-30 12:15:00,62.02,62.03,61.99,62.0,74900.0,51.8453,51.8537,51.8203,51.8286,74900.0
2014-07-30 12:20:00,62.0,62.08,62.0,62.06,45400.0,51.8286,51.8955,51.8286,51.8788,45400.0
2014-07-30 12:25:00,62.07,62.07,62.05,62.06,30600.0,51.8871,51.8871,51.8704,51.8788,30600.0
2014-07-30 12:30:00,62.06,62.08,62.03,62.04,36900.0,51.8788,51.8955,51.8537,51.862,36900.0
2014-07-30 12:35:00,62.05,62.11,62.05,62.07,48700.0,51.8704,51.9206,51.8704,51.8871,48700.0
2014-07-30 12:40:00,62.07,62.1,62.07,62.08,20000.0,51.8871,51.9122,51.8871,51.8955,20000.0
2014-07-30 12:45:00,62.09,62.16,62.08,62.15,37200.0,51.9038,51.9624,51.8955,51.954,37200.0
2014-07-30 12:50:00,62.15,62.15,62.1,62.1,43900.0,51.954,51.954,51.9122,51.9122,43900.0
2014-07-30 12:55:00,62.11,62.12,62.09,62.11,29000.0,51.9206,51.9289,51.9038,51.9206,29000.0
2014-07-30 13:00:00,62.1,62.11,62.06,62.08,33600.0,51.9122,51.9206,51.8788,51.8955,33600.0
2014-07-30 13:05:00,62.08,62.08,62.05,62.07,39400.0,51.8955,51.8955,51.8704,51.8871,39400.0
2014-07-30 13:10:00,62.08,62.11,62.07,62.11,159500.0,51.8955,51.9206,51.8871,51.9206,159500.0
2014-07-30 13:15:00,62.11,62.11,62.05,62.05,54500.0,51.9206,51.9206,51.8704,51.8704,54500.0
2014-07-30 13:20:00,62.05,62.1,62.05,62.08,51400.0,51.8704,51.9122,51.8704,51.8955,51400.0
2014-07-30 13:25:00,62.09,62.09,62.05,62.09,37400.0,51.9038,51.9038,51.8704,51.9038,37400.0
2014-07-30 13:30:00,62.09,62.16,62.09,62.14,55400.0,51.9038,51.9624,51.9038,51.9456,55400.0
2014-07-30 13:35:00,62.14,62.17,62.12,62.13,22700.0,51.9456,51.9707,51.9289,51.9373,22700.0
2014-07-30 13:40:00,62.14,62.19,62.14,62.19,79500.0,51.9456,51.9874,51.9456,51.9874,79500.0
2014-07-30 13:45:00,62.19,62.19,62.15,62.15,24000.0,51.9874,51.9874,51.954,51.954,24000.0
2014-07-30 13:50:00,62.15,62.19,62.13,62.13,27800.0,51.954,51.9874,51.9373,51.9373,27800.0
2014-07-30 13:55:00,62.13,62.2,62.13,62.16,147700.0,51.9373,51.9958,51.9373,51.9624,147700.0
2014-07-30 14:00:00,62.17,62.33,62.06,62.23,373100.0,51.9707,52.1045,51.8788,52.0209,373100.0
2014-07-30 14:05:00,62.24,62.35,62.22,62.32,260200.0,52.0292,52.1212,52.0125,52.0961,260200.0
2014-07-30 14:10:00,62.33,62.45,62.33,62.42,78100.0,52.1045,52.2048,52.1045,52.1797,78100.0
2014-07-30 14:15:00,62.42,62.48,62.4,62.41,93200.0,52.1797,52.2299,52.163,52.1713,93200.0
2014-07-30 14:20:00,62.41,62.43,62.36,62.38,91700.0,52.1713,52.1881,52.1296,52.1463,91700.0
2014-07-30 14:25:00,62.38,62.4,62.33,62.39,48300.0,52.1463,52.163,52.1045,52.1546,48300.0
2014-07-30 14:30:00,62.39,62.4,62.3,62.31,45600.0,52.1546,52.163,52.0794,52.0878,45600.0
2014-07-30 14:35:00,62.31,62.34,62.27,62.33,65700.0,52.0878,52.1128,52.0543,52.1045,65700.0
2014-07-30 14:40:00,62.33,62.35,62.29,62.3,56400.0,52.1045,52.1212,52.071,52.0794,56400.0
2014-07-30 14:45:00,62.31,62.31,62.16,62.19,132500.0,52.0878,52.0878,51.9624,51.9874,132500.0
2014-07-30 14:50:00,62.19,62.24,62.18,62.24,31700.0,51.9874,52.0292,51.9791,52.0292,31700.0
2014-07-30 14:55:00,62.24,62.25,62.2,62.2,50400.0,52.0292,52.0376,51.9958,51.9958,50400.0
2014-07-30 15:00:00,62.2,62.2,62.11,62.16,66000.0,51.9958,51.9958,51.9206,51.9624,66000.0
2014-07-30 15:05:00,62.15,62.2,62.14,62.19,46400.0,51.954,51.9958,51.9456,51.9874,46400.0
2014-07-30 15:10:00,62.19,62.19,62.11,62.12,96600.0,51.9874,51.9874,51.9206,51.9289,96600.0
2014-07-30 15:15:00,62.12,62.21,62.12,62.21,50400.0,51.9289,52.0042,51.9289,52.0042,50400.0
2014-07-30 15:20:00,62.21,62.21,62.18,62.18,42900.0,52.0042,52.0042,51.9791,51.9791,42900.0
2014-07-30 15:25:00,62.18,62.21,62.18,62.2,59000.0,51.9791,52.0042,51.9791,51.9958,59000.0
2014-07-30 15:30:00,62.21,62.28,62.2,62.27,94400.0,52.0042,52.0627,51.9958,52.0543,94400.0
2014-07-30 15:35:00,62.27,62.27,62.23,62.23,29200.0,52.0543,52.0543,52.0209,52.0209,29200.0
2014-07-30 15:40:00,62.24,62.26,62.21,62.21,51600.0,52.0292,52.046,52.0042,52.0042,51600.0
2014-07-30 15:45:00,62.21,62.22,62.16,62.16,142200.0,52.0042,52.0125,51.9624,51.9624,142200.0
2014-07-30 15:50:00,62.16,62.2,62.16,62.17,219900.0,51.9624,51.9958,51.9624,51.9707,219900.0
2014-07-30 15:55:00,62.17,62.19,62.16,62.17,468100.0,51.9707,51.9874,51.9624,51.9707,468100.0
2014-07-31 09:30:00,61.63,61.76,61.56,61.66,267700.0,51.5193,51.628,51.4608,51.5444,267700.0
2014-07-31 09:35:00,61.67,61.71,61.64,61.67,269700.0,51.5527,51.5862,51.5277,51.5527,269700.0
2014-07-31 09:40:00,61.67,61.7,61.57,61.61,219300.0,51.5527,51.5778,51.4692,51.5026,219300.0
2014-07-31 09:45:00,61.62,61.72,61.59,61.71,167700.0,51.511,51.5945,51.4859,51.5862,167700.0
2014-07-31 09:50:00,61.71,61.71,61.6,61.65,122800.0,51.5862,51.5862,51.4942,51.536,122800.0
2014-07-31 09:55:00,61.64,61.65,61.56,61.57,74300.0,51.5277,51.536,51.4608,51.4692,74300.0
2014-07-31 10:00:00,61.57,61.57,61.47,61.55,195100.0,51.4692,51.4692,51.3856,51.4524,195100.0
2014-07-31 10:05:00,61.53,61.53,61.46,61.51,82900.0,51.4357,51.4357,51.3772,51.419,82900.0
2014-07-31 10:10:00,61.52,61.62,61.48,61.56,71000.0,51.4274,51.511,51.3939,51.4608,71000.0
2014-07-31 10:15:00,61.55,61.61,61.5,61.6,78800.0,51.4524,51.5026,51.4106,51.4942,78800.0
2014-07-31 10:20:00,61.59,61.59,61.54,61.54,25700.0,51.4859,51.4859,51.4441,51.4441,25700.0
2014-07-31 10:25:00,61.55,61.59,61.49,61.54,87600.0,51.4524,51.4859,51.4023,51.4441,87600.0
2014-07-31 10:30:00,61.54,61.54,61.43,61.45,90300.0,51.4441,51.4441,51.3521,51.3688,90300.0
2014-07-31 10:35:00,61.44,61.48,61.43,61.46,110900.0,51.3605,51.3939,51.3521,51.3772,110900.0
2014-07-31 10:40:00,61.47,61.47,61.42,61.44,151400.0,51.3856,51.3856,51.3438,51.3605,151400.0
2014-07-31 10:45:00,61.44,61.44,61.39,61.41,94900.0,51.3605,51.3605,51.3187,51.3354,94900.0
2014-07-31 10:50:00,61.4,61.43,61.33,61.34,61900.0,51.327,51.3521,51.2685,51.2769,61900.0
2014-07-31 10:55:00,61.33,61.36,61.22,61.23,125400.0,51.2685,51.2936,51.1766,51.1849,125400.0
2014-07-31 11:00:00,61.23,61.33,61.22,61.33,77200.0,51.1849,51.2685,51.1766,51.2685,77200.0
2014-07-31 11:05:00,61.32,61.32,61.28,61.29,31200.0,51.2602,51.2602,51.2267,51.2351,31200.0
2014-07-31 11:10:00,61.29,61.29,61.26,61.26,55000.0,51.2351,51.2351,51.21,51.21,55000.0
2014-07-31 11:15:00,61.27,61.29,61.23,61.25,50000.0,51.2184,51.2351,51.1849,51.2017,50000.0
2014-07-31 11:20:00,61.25,61.26,61.23,61.26,79000.0,51.2017,51.21,51.1849,51.21,79000.0
2014-07-31 11:25:00,61.27,61.28,61.21,61.22,66100.0,51.2184,51.2267,51.1682,51.1766,66100.0
2014-07-31 11:30:00,61.21,61.22,61.18,61.21,58700.0,51.1682,51.1766,51.1431,51.1682,58700.0
2014-07-31 11:35:00,61.21,61.26,61.15,61.26,78900.0,51.1682,51.21,51.1181,51.21,78900.0
2014-07-31 11:40:00,61.25,61.27,61.23,61.23,71900.0,51.2017,51.2184,51.1849,51.1849,71900.0
2014-07-31 11:45:00,61.23,61.24,61.14,61.19,56700.0,51.1849,51.1933,51.1097,51.1515,56700.0
2014-07-31 11:50:00,61.19,61.19,61.11,61.15,150400.0,51.1515,51.1515,51.0846,51.1181,150400.0
2014-07-31 11:55:00,61.15,61.16,61.08,61.11,71000.0,51.1181,51.1264,51.0595,51.0846,71000.0
2014-07-31 12:00:00,61.11,61.15,61.06,61.15,76100.0,51.0846,51.1181,51.0428,51.1181,76100.0
2014-07-31 12:05:00,61.14,61.16,61.1,61.1,47100.0,51.1097,51.1264,51.0763,51.0763,47100.0
2014-07-31 12:10:00,61.11,61.11,61.04,61.08,59200.0,51.0846,51.0846,51.0261,51.0595,59200.0
2014-07-31 12:15:00,61.08,61.1,61.06,61.1,62500.0,51.0595,51.0763,51.0428,51.0763,62500.0
2014-07-31 12:20:00,61.1,61.1,61.07,61.07,60700.0,51.0763,51.0763,51.0512,51.0512,60700.0
2014-07-31 12:25:00,61.07,61.08,61.05,61.06,56600.0,51.0512,51.0595,51.0345,51.0428,56600.0
2014-07-31 12:30:00,61.07,61.18,61.07,61.17,43300.0,51.0512,51.1431,51.0512,51.1348,43300.0
2014-07-31 12:35:00,61.17,61.18,61.15,61.18,38200.0,51.1348,51.1431,51.1181,51.1431,38200.0
2014-07-31 12:40:00,61.18,61.2,61.16,61.19,36500.0,51.1431,51.1599,51.1264,51.1515,36500.0
2014-07-31 12:45:00,61.2,61.23,61.19,61.23,37400.0,51.1599,51.1849,51.1515,51.1849,37400.0
2014-07-31 12:50:00,61.24,61.25,61.21,61.23,147600.0,51.1933,51.2017,51.1682,51.1849,147600.0
2014-07-31 12:55:00,61.23,61.27,61.23,61.26,37000.0,51.1849,51.2184,51.1849,51.21,37000.0
2014-07-31 13:00:00,61.26,61.27,61.23,61.26,37200.0,51.21,51.2184,51.1849,51.21,37200.0
2014-07-31 13:05:00,61.27,61.29,61.25,61.29,19100.0,51.2184,51.2351,51.2017,51.2351,19100.0
2014-07-31 13:10:00,61.28,61.29,61.26,61.29,38300.0,51.2267,51.2351,51.21,51.2351,38300.0
2014-07-31 13:15:00,61.29,61.29,61.2,61.22,50900.0,51.2351,51.2351,51.1599,51.1766,50900.0
2014-07-31 13:20:00,61.22,61.23,61.16,61.17,46100.0,51.1766,51.1849,51.1264,51.1348,46100.0
2014-07-31 13:25:00,61.16,61.24,61.16,61.23,27100.0,51.1264,51.1933,51.1264,51.1849,27100.0
2014-07-31 13:30:00,61.23,61.28,61.21,61.28,105400.0,51.1849,51.2267,51.1682,51.2267,105400.0
2014-07-31 13:35:00,61.29,61.32,61.28,61.31,59600.0,51.2351,51.2602,51.2267,51.2518,59600.0
2014-07-31 13:40:00,61.3,61.3,61.24,61.25,44400.0,51.2434,51.2434,51.1933,51.2017,44400.0
2014-07-31 13:45:00,61.24,61.24,61.18,61.23,68600.0,51.1933,51.1933,51.1431,51.1849,68600.0
2014-07-31 13:50:00,61.24,61.25,61.21,61.23,41600.0,51.1933,51.2017,51.1682,51.1849,41600.0
2014-07-31 13:55:00,61.22,61.26,61.21,61.25,82300.0,51.1766,51.21,51.1682,51.2017,82300.0
2014-07-31 14:00:00,61.26,61.27,61.23,61.25,52100.0,51.21,51.2184,51.1849,51.2017,52100.0
2014-07-31 14:05:00,61.25,61.3,61.25,61.27,78500.0,51.2017,51.2434,51.2017,51.2184,78500.0
2014-07-31 14:10:00,61.26,61.27,61.24,61.26,58300.0,51.21,51.2184,51.1933,51.21,58300.0
2014-07-31 14:15:00,61.26,61.29,61.22,61.24,44500.0,51.21,51.2351,51.1766,51.1933,44500.0
2014-07-31 14:20:00,61.23,61.27,61.22,61.23,56800.0,51.1849,51.2184,51.1766,51.1849,56800.0
2014-07-31 14:25:00,61.24,61.31,61.23,61.3,47500.0,51.1933,51.2518,51.1849,51.2434,47500.0
2014-07-31 14:30:00,61.3,61.3,61.25,61.28,79400.0,51.2434,51.2434,51.2017,51.2267,79400.0
2014-07-31 14:35:00,61.28,61.28,61.21,61.22,52600.0,51.2267,51.2267,51.1682,51.1766,52600.0
2014-07-31 14:40:00,61.22,61.23,61.14,61.16,46300.0,51.1766,51.1849,51.1097,51.1264,46300.0
2014-07-31 14:45:00,61.16,61.16,61.08,61.12,108200.0,51.1264,51.1264,51.0595,51.093,108200.0
2014-07-31 14:50:00,61.11,61.15,61.1,61.1,55700.0,51.0846,51.1181,51.0763,51.0763,55700.0
2014-07-31 14:55:00,61.09,61.12,61.02,61.02,64500.0,51.0679,51.093,51.0094,51.0094,64500.0
2014-07-31 15:00:00,61.01,61.1,61.01,61.08,90800.0,51.001,51.0763,51.001,51.0595,90800.0
2014-07-31 15:05:00,61.09,61.13,61.04,61.04,55300.0,51.0679,51.1013,51.0261,51.0261,55300.0
2014-07-31 15:10:00,61.05,61.05,60.96,60.96,116800.0,51.0345,51.0345,50.9592,50.9592,116800.0
2014-07-31 15:15:00,60.96,61.0,60.95,60.98,155000.0,50.9592,50.9927,50.9509,50.9759,155000.0
2014-07-31 15:20:00,60.98,61.0,60.93,60.97,151700.0,50.9759,50.9927,50.9341,50.9676,151700.0
2014-07-31 15:25:00,60.98,60.99,60.92,60.96,94900.0,50.9759,50.9843,50.9258,50.9592,94900.0
2014-07-31 15:30:00,60.96,61.02,60.95,61.01,156200.0,50.9592,51.0094,50.9509,51.001,156200.0
2014-07-31 15:35:00,61.01,61.07,60.99,61.06,68400.0,51.001,51.0512,50.9843,51.0428,68400.0
2014-07-31 15:40:00,61.05,61.08,60.99,61.0,110000.0,51.0345,51.0595,50.9843,50.9927,110000.0
2014-07-31 15:45:00,61.0,61.01,60.95,60.99,120100.0,50.9927,51.001,50.9509,50.9843,120100.0
2014-07-31 15:50:00,61.0,61.0,60.91,60.95,257400.0,50.9927,50.9927,50.9174,50.9509,257400.0
2014-07-31 15:55:00,60.96,61.0,60.91,60.91,966800.0,50.9592,50.9927,50.9174,50.9174,966800.0
2014-08-01 09:30:00,60.77,60.88,60.7,60.88,257100.0,50.8004,50.8924,50.7419,50.8924,257100.0
2014-08-01 09:35:00,60.88,61.09,60.87,61.08,596100.0,50.8924,51.0679,50.884,51.0595,596100.0
2014-08-01 09:40:00,61.08,61.08,60.94,60.96,243500.0,51.0595,51.0595,50.9425,50.9592,243500.0
2014-08-01 09:45:00,60.96,61.1,60.92,61.1,277300.0,50.9592,51.0763,50.9258,51.0763,277300.0
2014-08-01 09:50:00,61.11,61.17,61.06,61.17,206300.0,51.0846,51.1348,51.0428,51.1348,206300.0
2014-08-01 09:55:00,61.17,61.24,61.14,61.16,349700.0,51.1348,51.1933,51.1097,51.1264,349700.0
2014-08-01 10:00:00,61.17,61.27,61.12,61.24,214100.0,51.1348,51.2184,51.093,51.1933,214100.0
2014-08-01 10:05:00,61.24,61.25,61.15,61.16,96400.0,51.1933,51.2017,51.1181,51.1264,96400.0
2014-08-01 10:10:00,61.17,61.17,60.98,60.98,78700.0,51.1348,51.1348,50.9759,50.9759,78700.0
2014-08-01 10:15:00,60.97,61.07,60.97,60.99,89500.0,50.9676,51.0512,50.9676,50.9843,89500.0
2014-08-01 10:20:00,60.99,61.1,60.99,61.1,44500.0,50.9843,51.0763,50.9843,51.0763,44500.0
2014-08-01 10:25:00,61.1,61.19,61.08,61.16,43800.0,51.0763,51.1515,51.0595,51.1264,43800.0
2014-08-01 10:30:00,61.16,61.16,61.11,61.13,29200.0,51.1264,51.1264,51.0846,51.1013,29200.0
2014-08-01 10:35:00,61.12,61.18,61.09,61.16,91500.0,51.093,51.1431,51.0679,51.1264,91500.0
2014-08-01 10:40:00,61.16,61.19,61.12,61.13,79100.0,51.1264,51.1515,51.093,51.1013,79100.0
2014-08-01 10:45:00,61.13,61.15,61.06,61.06,40100.0,51.1013,51.1181,51.0428,51.0428,40100.0
2014-08-01 10:50:00,61.05,61.07,61.0,61.03,42500.0,51.0345,51.0512,50.9927,51.0177,42500.0
2014-08-01 10:55:00,61.02,61.05,60.94,61.0,166600.0,51.0094,51.0345,50.9425,50.9927,166600.0
2014-08-01 11:00:00,61.0,61.03,60.92,60.92,82200.0,50.9927,51.0177,50.9258,50.9258,82200.0
2014-08-01 11:05:00,60.91,60.93,60.82,60.83,205600.0,50.9174,50.9341,50.8422,50.8506,205600.0
2014-08-01 11:10:00,60.83,60.85,60.78,60.84,105000.0,50.8506,50.8673,50.8088,50.8589,105000.0
2014-08-01 11:15:00,60.84,60.85,60.78,60.78,83300.0,50.8589,50.8673,50.8088,50.8088,83300.0
2014-08-01 11:20:00,60.79,60.88,60.78,60.87,89500.0,50.8171,50.8924,50.8088,50.884,89500.0
2014-08-01 11:25:00,60.87,60.88,60.84,60.84,255400.0,50.884,50.8924,50.8589,50.8589,255400.0
2014-08-01 11:30:00,60.84,60.92,60.84,60.87,44100.0,50.8589,50.9258,50.8589,50.884,44100.0
2014-08-01 11:35:00,60.87,60.87,60.75,60.78,71500.0,50.884,50.884,50.7837,50.8088,71500.0
2014-08-01 11:40:00,60.78,60.82,60.71,60.73,78500.0,50.8088,50.8422,50.7502,50.767,78500.0
2014-08-01 11:45:00,60.73,60.77,60.67,60.67,62100.0,50.767,50.8004,50.7168,50.7168,62100.0
2014-08-01 11:50:00,60.67,60.69,60.57,60.57,98400.0,50.7168,50.7335,50.6332,50.6332,98400.0
2014-08-01 11:55:00,60.56,60.61,60.54,60.57,73300.0,50.6248,50.6666,50.6081,50.6332,73300.0
2014-08-01 12:00:00,60.57,60.64,60.57,60.63,56400.0,50.6332,50.6917,50.6332,50.6834,56400.0
2014-08-01 12:05:00,60.62,60.62,60.56,60.58,27000.0,50.675,50.675,50.6248,50.6416,27000.0
2014-08-01 12:10:00,60.57,60.58,60.5,60.54,52600.0,50.6332,50.6416,50.5747,50.6081,52600.0
2014-08-01 12:15:00,60.53,60.66,60.51,60.64,59600.0,50.5998,50.7084,50.5831,50.6917,59600.0
2014-08-01 12:20:00,60.63,60.67,60.63,60.65,27600.0,50.6834,50.7168,50.6834,50.7001,27600.0
2014-08-01 12:25:00,60.64,60.64,60.57,60.61,43300.0,50.6917,50.6917,50.6332,50.6666,43300.0
2014-08-01 12:30:00,60.62,60.66,60.62,60.62,18700.0,50.675,50.7084,50.675,50.675,18700.0
2014-08-01 12:35:00,60.62,60.63,60.56,60.56,127400.0,50.675,50.6834,50.6248,50.6248,127400.0
2014-08-01 12:40:00,60.57,60.61,60.57,60.58,35800.0,50.6332,50.6666,50.6332,50.6416,35800.0
2014-08-01 12:45:00,60.59,60.59,60.53,60.53,79300.0,50.6499,50.6499,50.5998,50.5998,79300.0
2014-08-01 12:50:00,60.53,60.63,60.52,60.63,114800.0,50.5998,50.6834,50.5914,50.6834,114800.0
2014-08-01 12:55:00,60.64,60.7,60.63,60.66,47300.0,50.6917,50.7419,50.6834,50.7084,47300.0
2014-08-01 13:00:00,60.66,60.7,60.61,60.63,72400.0,50.7084,50.7419,50.6666,50.6834,72400.0
2014-08-01 13:05:00,60.63,60.72,60.61,60.72,43900.0,50.6834,50.7586,50.6666,50.7586,43900.0
2014-08-01 13:10:00,60.72,60.79,60.72,60.79,52800.0,50.7586,50.8171,50.7586,50.8171,52800.0
2014-08-01 13:15:00,60.79,60.8,60.72,60.78,326700.0,50.8171,50.8255,50.7586,50.8088,326700.0
2014-08-01 13:20:00,60.78,60.82,60.73,60.78,102700.0,50.8088,50.8422,50.767,50.8088,102700.0
2014-08-01 13:25:00,60.78,60.94,60.76,60.94,71400.0,50.8088,50.9425,50.792,50.9425,71400.0
2014-08-01 13:30:00,60.95,60.95,60.86,60.87,91100.0,50.9509,50.9509,50.8756,50.884,91100.0
2014-08-01 13:35:00,60.87,60.94,60.87,60.93,68000.0,50.884,50.9425,50.884,50.9341,68000.0
2014-08-01 13:40:00,60.93,60.96,60.87,60.92,130700.0,50.9341,50.9592,50.884,50.9258,130700.0
2014-08-01 13:45:00,60.93,60.97,60.89,60.95,36400.0,50.9341,50.9676,50.9007,50.9509,36400.0
2014-08-01 13:50:00,60.95,60.95,60.85,60.89,465600.0,50.9509,50.9509,50.8673,50.9007,465600.0
2014-08-01 13:55:00,60.9,60.97,60.85,60.94,56300.0,50.9091,50.9676,50.8673,50.9425,56300.0
2014-08-01 14:00:00,60.94,60.98,60.92,60.92,46200.0,50.9425,50.9759,50.9258,50.9258,46200.0
2014-08-01 14:05:00,60.93,61.02,60.88,61.02,152300.0,50.9341,51.0094,50.8924,51.0094,152300.0
2014-08-01 14:10:00,61.02,61.03,60.97,61.0,82900.0,51.0094,51.0177,50.9676,50.9927,82900.0
2014-08-01 14:15:00,61.0,61.06,60.98,61.04,203200.0,50.9927,51.0428,50.9759,51.0261,203200.0
2014-08-01 14:20:00,61.04,61.05,60.99,60.99,47700.0,51.0261,51.0345,50.9843,50.9843,47700.0
2014-08-01 14:25:00,60.98,60.98,60.96,60.96,55000.0,50.9759,50.9759,50.9592,50.9592,55000.0
2014-08-01 14:30:00,60.97,60.99,60.94,60.96,46700.0,50.9676,50.9843,50.9425,50.9592,46700.0
2014-08-01 14:35:00,60.96,61.0,60.94,61.0,29300.0,50.9592,50.9927,50.9425,50.9927,29300.0
2014-08-01 14:40:00,61.01,61.01,60.96,60.98,39500.0,51.001,51.001,50.9592,50.9759,39500.0
2014-08-01 14:45:00,60.98,60.98,60.9,60.91,111300.0,50.9759,50.9759,50.9091,50.9174,111300.0
2014-08-01 14:50:00,60.91,60.93,60.86,60.86,46900.0,50.9174,50.9341,50.8756,50.8756,46900.0
2014-08-01 14:55:00,60.86,60.91,60.85,60.89,34100.0,50.8756,50.9174,50.8673,50.9007,34100.0
2014-08-01 15:00:00,60.89,60.94,60.87,60.93,42300.0,50.9007,50.9425,50.884,50.9341,42300.0
2014-08-01 15:05:00,60.93,60.99,60.92,60.94,137200.0,50.9341,50.9843,50.9258,50.9425,137200.0
2014-08-01 15:10:00,60.95,60.96,60.92,60.93,54300.0,50.9509,50.9592,50.9258,50.9341,54300.0
2014-08-01 15:15:00,60.94,60.99,60.93,60.98,109300.0,50.9425,50.9843,50.9341,50.9759,109300.0
2014-08-01 15:20:00,60.99,61.01,60.96,60.98,64000.0,50.9843,51.001,50.9592,50.9759,64000.0
2014-08-01 15:25:00,60.98,60.98,60.93,60.94,73900.0,50.9759,50.9759,50.9341,50.9425,73900.0
2014-08-01 15:30:00,60.94,60.95,60.9,60.9,116800.0,50.9425,50.9509,50.9091,50.9091,116800.0
2014-08-01 15:35:00,60.9,60.92,60.88,60.91,87300.0,50.9091,50.9258,50.8924,50.9174,87300.0
2014-08-01 15:40:00,60.91,60.92,60.88,60.88,150400.0,50.9174,50.9258,50.8924,50.8924,150400.0
2014-08-01 15:45:00,60.88,60.89,60.84,60.86,108500.0,50.8924,50.9007,50.8589,50.8756,108500.0
2014-08-01 15:50:00,60.87,60.88,60.79,60.86,589600.0,50.884,50.8924,50.8171,50.8756,589600.0
2014-08-01 15:55:00,60.86,60.94,60.86,60.93,3495000.0,50.8756,50.9425,50.8756,50.9341,3495000.0
2014-08-04 09:30:00,61.09,61.16,60.87,60.99,154200.0,51.0679,51.1264,50.884,50.9843,154200.0
2014-08-04 09:35:00,61.0,61.1,60.99,61.04,460300.0,50.9927,51.0763,50.9843,51.0261,460300.0
2014-08-04 09:40:00,61.05,61.06,60.97,61.0,89300.0,51.0345,51.0428,50.9676,50.9927,89300.0
2014-08-04 09:45:00,61.0,61.07,60.98,61.01,93100.0,50.9927,51.0512,50.9759,51.001,93100.0
2014-08-04 09:50:00,61.02,61.09,61.01,61.09,42700.0,51.0094,51.0679,51.001,51.0679,42700.0
2014-08-04 09:55:00,61.08,61.09,61.02,61.05,30500.0,51.0595,51.0679,51.0094,51.0345,30500.0
2014-08-04 10:00:00,61.04,61.04,61.0,61.01,40500.0,51.0261,51.0261,50.9927,51.001,40500.0
2014-08-04 10:05:00,61.02,61.04,60.95,60.97,52900.0,51.0094,51.0261,50.9509,50.9676,52900.0
2014-08-04 10:10:00,60.98,60.99,60.91,60.93,57700.0,50.9759,50.9843,50.9174,50.9341,57700.0
2014-08-04 10:15:00,60.93,60.93,60.85,60.88,81800.0,50.9341,50.9341,50.8673,50.8924,81800.0
2014-08-04 10:20:00,60.88,60.98,60.88,60.94,39500.0,50.8924,50.9759,50.8924,50.9425,39500.0
2014-08-04 10:25:00,60.93,60.97,60.92,60.94,19500.0,50.9341,50.9676,50.9258,50.9425,19500.0
2014-08-04 10:30:00,60.93,60.95,60.88,60.88,86100.0,50.9341,50.9509,50.8924,50.8924,86100.0
2014-08-04 10:35:00,60.88,60.91,60.84,60.84,39200.0,50.8924,50.9174,50.8589,50.8589,39200.0
2014-08-04 10:40:00,60.84,60.85,60.78,60.8,27500.0,50.8589,50.8673,50.8088,50.8255,27500.0
2014-08-04 10:45:00,60.79,60.83,60.73,60.79,41000.0,50.8171,50.8506,50.767,50.8171,41000.0
2014-08-04 10:50:00,60.78,60.81,60.76,60.8,68300.0,50.8088,50.8338,50.792,50.8255,68300.0
2014-08-04 10:55:00,60.8,60.8,60.67,60.71,63300.0,50.8255,50.8255,50.7168,50.7502,63300.0
2014-08-04 11:00:00,60.71,60.74,60.67,60.67,39100.0,50.7502,50.7753,50.7168,50.7168,39100.0
2014-08-04 11:05:00,60.67,60.75,60.67,60.75,34400.0,50.7168,50.7837,50.7168,50.7837,34400.0
2014-08-04 11:10:00,60.75,60.82,60.73,60.8,41200.0,50.7837,50.8422,50.767,50.8255,41200.0
2014-08-04 11:15:00,60.81,60.82,60.77,60.77,49500.0,50.8338,50.8422,50.8004,50.8004,49500.0
2014-08-04 11:20:00,60.77,60.8,60.76,60.77,10400.0,50.8004,50.8255,50.792,50.8004,10400.0
2014-08-04 11:25:00,60.76,60.83,60.76,60.83,51800.0,50.792,50.8506,50.792,50.8506,51800.0
2014-08-04 11:30:00,60.83,60.84,60.77,60.83,26400.0,50.8506,50.8589,50.8004,50.8506,26400.0
2014-08-04 11:35:00,60.83,60.86,60.81,60.84,25900.0,50.8506,50.8756,50.8338,50.8589,25900.0
2014-08-04 11:40:00,60.84,60.85,60.79,60.79,28800.0,50.8589,50.8673,50.8171,50.8171,28800.0
2014-08-04 11:45:00,60.79,60.83,60.78,60.82,25200.0,50.8171,50.8506,50.8088,50.8422,25200.0
2014-08-04 11:50:00,60.81,60.82,60.75,60.77,810100.0,50.8338,50.8422,50.7837,50.8004,810100.0
2014-08-04 11:55:00,60.78,60.82,60.77,60.8,126700.0,50.8088,50.8422,50.8004,50.8255,126700.0
2014-08-04 12:00:00,60.79,60.81,60.75,60.77,19900.0,50.8171,50.8338,50.7837,50.8004,19900.0
2014-08-04 12:05:00,60.77,60.79,60.75,60.78,16300.0,50.8004,50.8171,50.7837,50.8088,16300.0
2014-08-04 12:10:00,60.78,60.81,60.78,60.81,5800.0,50.8088,50.8338,50.8088,50.8338,5800.0
2014-08-04 12:15:00,60.81,60.83,60.77,60.83,36000.0,50.8338,50.8506,50.8004,50.8506,36000.0
2014-08-04 12:20:00,60.82,60.91,60.81,60.91,46600.0,50.8422,50.9174,50.8338,50.9174,46600.0
2014-08-04 12:25:00,60.92,60.93,60.89,60.91,22300.0,50.9258,50.9341,50.9007,50.9174,22300.0
2014-08-04 12:30:00,60.91,60.92,60.86,60.89,31900.0,50.9174,50.9258,50.8756,50.9007,31900.0
2014-08-04 12:35:00,60.9,60.9,60.83,60.84,31500.0,50.9091,50.9091,50.8506,50.8589,31500.0
2014-08-04 12:40:00,60.84,60.87,60.84,60.86,19500.0,50.8589,50.884,50.8589,50.8756,19500.0
2014-08-04 12:45:00,60.86,60.86,60.82,60.82,18400.0,50.8756,50.8756,50.8422,50.8422,18400.0
2014-08-04 12:50:00,60.82,60.89,60.82,60.88,16400.0,50.8422,50.9007,50.8422,50.8924,16400.0
2014-08-04 12:55:00,60.88,60.88,60.85,60.87,3800.0,50.8924,50.8924,50.8673,50.884,3800.0
2014-08-04 13:00:00,60.87,60.9,60.87,60.88,46300.0,50.884,50.9091,50.884,50.8924,46300.0
2014-08-04 13:05:00,60.89,60.9,60.88,60.89,13800.0,50.9007,50.9091,50.8924,50.9007,13800.0
2014-08-04 13:10:00,60.88,60.88,60.85,60.86,12200.0,50.8924,50.8924,50.8673,50.8756,12200.0
2014-08-04 13:15:00,60.87,60.91,60.87,60.91,13900.0,50.884,50.9174,50.884,50.9174,13900.0
2014-08-04 13:20:00,60.9,60.93,60.89,60.9,9200.0,50.9091,50.9341,50.9007,50.9091,9200.0
2014-08-04 13:25:00,60.9,60.93,60.9,60.91,12600.0,50.9091,50.9341,50.9091,50.9174,12600.0
2014-08-04 13:30:00,60.92,60.94,60.9,60.92,23800.0,50.9258,50.9425,50.9091,50.9258,23800.0
2014-08-04 13:35:00,60.92,60.99,60.92,60.98,33200.0,50.9258,50.9843,50.9258,50.9759,33200.0
2014-08-04 13:40:00,60.97,60.99,60.95,60.97,12400.0,50.9676,50.9843,50.9509,50.9676,12400.0
2014-08-04 13:45:00,60.98,61.02,60.96,61.0,23000.0,50.9759,51.0094,50.9592,50.9927,23000.0
2014-08-04 13:50:00,61.0,61.03,60.98,60.98,26400.0,50.9927,51.0177,50.9759,50.9759,26400.0
2014-08-04 13:55:00,60.98,61.0,60.96,61.0,216900.0,50.9759,50.9927,50.9592,50.9927,216900.0
2014-08-04 14:00:00,61.01,61.04,61.01,61.03,33900.0,51.001,51.0261,51.001,51.0177,33900.0
2014-08-04 14:05:00,61.02,61.03,61.0,61.01,45500.0,51.0094,51.0177,50.9927,51.001,45500.0
2014-08-04 14:10:00,61.02,61.05,61.01,61.02,22000.0,51.0094,51.0345,51.001,51.0094,22000.0
2014-08-04 14:15:00,61.02,61.04,61.02,61.04,12600.0,51.0094,51.0261,51.0094,51.0261,12600.0
2014-08-04 14:20:00,61.04,61.06,61.03,61.05,25400.0,51.0261,51.0428,51.0177,51.0345,25400.0
2014-08-04 14:25:00,61.05,61.07,61.03,61.05,31800.0,51.0345,51.0512,51.0177,51.0345,31800.0
2014-08-04 14:30:00,61.05,61.07,61.03,61.07,25000.0,51.0345,51.0512,51.0177,51.0512,25000.0
2014-08-04 14:35:00,61.07,61.12,61.07,61.11,39800.0,51.0512,51.093,51.0512,51.0846,39800.0
2014-08-04 14:40:00,61.13,61.14,61.11,61.13,23000.0,51.1013,51.1097,51.0846,51.1013,23000.0
2014-08-04 14:45:00,61.13,61.19,61.13,61.18,35500.0,51.1013,51.1515,51.1013,51.1431,35500.0
2014-08-04 14:50:00,61.18,61.22,61.18,61.19,39600.0,51.1431,51.1766,51.1431,51.1515,39600.0
2014-08-04 14:55:00,61.2,61.21,61.18,61.19,85800.0,51.1599,51.1682,51.1431,51.1515,85800.0
2014-08-04 15:00:00,61.2,61.23,61.19,61.22,38100.0,51.1599,51.1849,51.1515,51.1766,38100.0
2014-08-04 15:05:00,61.21,61.22,61.19,61.19,16400.0,51.1682,51.1766,51.1515,51.1515,16400.0
2014-08-04 15:10:00,61.19,61.22,61.18,61.21,24100.0,51.1515,51.1766,51.1431,51.1682,24100.0
2014-08-04 15:15:00,61.21,61.28,61.21,61.27,200700.0,51.1682,51.2267,51.1682,51.2184,200700.0
2014-08-04 15:20:00,61.27,61.29,61.22,61.22,29700.0,51.2184,51.2351,51.1766,51.1766,29700.0
2014-08-04 15:25:00,61.22,61.25,61.21,61.23,38100.0,51.1766,51.2017,51.1682,51.1849,38100.0
2014-08-04 15:30:00,61.24,61.26,61.23,61.24,112800.0,51.1933,51.21,51.1849,51.1933,112800.0
2014-08-04 15:35:00,61.24,61.31,61.24,61.29,64200.0,51.1933,51.2518,51.1933,51.2351,64200.0
2014-08-04 15:40:00,61.29,61.34,61.29,61.3,112200.0,51.2351,51.2769,51.2351,51.2434,112200.0
2014-08-04 15:45:00,61.3,61.3,61.24,61.26,78100.0,51.2434,51.2434,51.1933,51.21,78100.0
2014-08-04 15:50:00,61.26,61.28,61.25,61.25,173900.0,51.21,51.2267,51.2017,51.2017,173900.0
2014-08-04 15:55:00,61.26,61.26,61.2,61.2,344200.0,51.21,51.21,51.1599,51.1599,344200.0
2014-08-05 09:30:00,60.96,61.02,60.88,61.0,198000.0,50.9592,51.0094,50.8924,50.9927,198000.0
2014-08-05 09:35:00,61.0,61.08,60.99,61.05,108500.0,50.9927,51.0595,50.9843,51.0345,108500.0
2014-08-05 09:40:00,61.06,61.12,61.02,61.05,124200.0,51.0428,51.093,51.0094,51.0345,124200.0
2014-08-05 09:45:00,61.05,61.06,60.92,60.93,102100.0,51.0345,51.0428,50.9258,50.9341,102100.0
2014-08-05 09:50:00,60.94,60.94,60.83,60.84,124200.0,50.9425,50.9425,50.8506,50.8589,124200.0
2014-08-05 09:55:00,60.82,60.88,60.8,60.86,60600.0,50.8422,50.8924,50.8255,50.8756,60600.0
2014-08-05 10:00:00,60.88,60.92,60.8,60.84,129100.0,50.8924,50.9258,50.8255,50.8589,129100.0
2014-08-05 10:05:00,60.84,60.96,60.84,60.96,115700.0,50.8589,50.9592,50.8589,50.9592,115700.0
2014-08-05 10:10:00,60.95,61.02,60.94,60.97,29800.0,50.9509,51.0094,50.9425,50.9676,29800.0
2014-08-05 10:15:00,60.96,61.02,60.94,60.95,31400.0,50.9592,51.0094,50.9425,50.9509,31400.0
2014-08-05 10:20:00,60.96,60.99,60.94,60.98,23800.0,50.9592,50.9843,50.9425,50.9759,23800.0
2014-08-05 10:25:00,60.98,61.01,60.95,61.0,24200.0,50.9759,51.001,50.9509,50.9927,24200.0
2014-08-05 10:30:00,60.99,61.08,60.96,61.03,66500.0,50.9843,51.0595,50.9592,51.0177,66500.0
2014-08-05 10:35:00,61.03,61.05,60.99,61.03,118200.0,51.0177,51.0345,50.9843,51.0177,118200.0
2014-08-05 10:40:00,61.04,61.06,61.01,61.01,48800.0,51.0261,51.0428,51.001,51.001,48800.0
2014-08-05 10:45:00,61.02,61.08,61.02,61.08,12800.0,51.0094,51.0595,51.0094,51.0595,12800.0
2014-08-05 10:50:00,61.09,61.09,61.02,61.02,22200.0,51.0679,51.0679,51.0094,51.0094,22200.0
2014-08-05 10:55:00,61.02,61.03,60.95,60.96,41600.0,51.0094,51.0177,50.9509,50.9592,41600.0
2014-08-05 11:00:00,60.96,61.0,60.93,60.95,47100.0,50.9592,50.9927,50.9341,50.9509,47100.0
2014-08-05 11:05:00,60.94,61.02,60.93,60.97,29500.0,50.9425,51.0094,50.9341,50.9676,29500.0
2014-08-05 11:10:00,60.98,61.08,60.96,61.08,29700.0,50.9759,51.0595,50.9592,51.0595,29700.0
2014-08-05 11:15:00,61.08,61.11,61.08,61.11,33900.0,51.0595,51.0846,51.0595,51.0846,33900.0
2014-08-05 11:20:00,61.11,61.16,61.11,61.12,52500.0,51.0846,51.1264,51.0846,51.093,52500.0
2014-08-05 11:25:00,61.12,61.14,61.08,61.12,48100.0,51.093,51.1097,51.0595,51.093,48100.0
2014-08-05 11:30:00,61.13,61.15,61.09,61.09,32500.0,51.1013,51.1181,51.0679,51.0679,32500.0
2014-08-05 11:35:00,61.08,61.13,61.08,61.11,30000.0,51.0595,51.1013,51.0595,51.0846,30000.0
2014-08-05 11:40:00,61.1,61.13,61.09,61.13,34200.0,51.0763,51.1013,51.0679,51.1013,34200.0
2014-08-05 11:45:00,61.13,61.13,61.06,61.07,39000.0,51.1013,51.1013,51.0428,51.0512,39000.0
2014-08-05 11:50:00,61.07,61.11,61.07,61.08,16300.0,51.0512,51.0846,51.0512,51.0595,16300.0
2014-08-05 11:55:00,61.08,61.09,61.02,61.05,59500.0,51.0595,51.0679,51.0094,51.0345,59500.0
2014-08-05 12:00:00,61.05,61.06,61.01,61.01,24900.0,51.0345,51.0428,51.001,51.001,24900.0
2014-08-05 12:05:00,61.02,61.02,60.95,61.0,35100.0,51.0094,51.0094,50.9509,50.9927,35100.0
2014-08-05 12:10:00,61.0,61.03,60.99,61.02,46200.0,50.9927,51.0177,50.9843,51.0094,46200.0
2014-08-05 12:15:00,61.01,61.01,60.97,61.0,21100.0,51.001,51.001,50.9676,50.9927,21100.0
2014-08-05 12:20:00,61.0,61.0,60.9,60.9,49600.0,50.9927,50.9927,50.9091,50.9091,49600.0
2014-08-05 12:25:00,60.9,60.93,60.88,60.93,65100.0,50.9091,50.9341,50.8924,50.9341,65100.0
2014-08-05 12:30:00,60.93,60.96,60.92,60.94,164600.0,50.9341,50.9592,50.9258,50.9425,164600.0
2014-08-05 12:35:00,60.94,60.94,60.84,60.89,65800.0,50.9425,50.9425,50.8589,50.9007,65800.0
2014-08-05 12:40:00,60.89,60.91,60.86,60.9,57300.0,50.9007,50.9174,50.8756,50.9091,57300.0
2014-08-05 12:45:00,60.89,60.94,60.89,60.92,20700.0,50.9007,50.9425,50.9007,50.9258,20700.0
2014-08-05 12:50:00,60.92,60.94,60.91,60.94,56000.0,50.9258,50.9425,50.9174,50.9425,56000.0
2014-08-05 12:55:00,60.95,60.97,60.92,60.95,53200.0,50.9509,50.9676,50.9258,50.9509,53200.0
2014-08-05 13:00:00,60.95,60.96,60.91,60.91,21100.0,50.9509,50.9592,50.9174,50.9174,21100.0
2014-08-05 13:05:00,60.91,60.95,60.91,60.93,21300.0,50.9174,50.9509,50.9174,50.9341,21300.0
2014-08-05 13:10:00,60.93,60.97,60.93,60.96,14800.0,50.9341,50.9676,50.9341,50.9592,14800.0
2014-08-05 13:15:00,60.96,61.02,60.95,61.02,31400.0,50.9592,51.0094,50.9509,51.0094,31400.0
2014-08-05 13:20:00,61.02,61.04,61.0,61.01,19500.0,51.0094,51.0261,50.9927,51.001,19500.0
2014-08-05 13:25:00,61.01,61.04,61.0,61.01,32000.0,51.001,51.0261,50.9927,51.001,32000.0
2014-08-05 13:30:00,61.02,61.02,60.96,60.97,55100.0,51.0094,51.0094,50.9592,50.9676,55100.0
2014-08-05 13:35:00,60.97,60.97,60.68,60.68,169000.0,50.9676,50.9676,50.7252,50.7252,169000.0
2014-08-05 13:40:00,60.67,60.75,60.53,60.58,195400.0,50.7168,50.7837,50.5998,50.6416,195400.0
2014-08-05 13:45:00,60.57,60.72,60.56,60.67,158800.0,50.6332,50.7586,50.6248,50.7168,158800.0
2014-08-05 13:50:00,60.66,60.67,60.59,60.65,183800.0,50.7084,50.7168,50.6499,50.7001,183800.0
2014-08-05 13:55:00,60.67,60.7,60.59,60.59,188000.0,50.7168,50.7419,50.6499,50.6499,188000.0
2014-08-05 14:00:00,60.59,60.6,60.55,60.58,81400.0,50.6499,50.6583,50.6165,50.6416,81400.0
2014-08-05 14:05:00,60.58,60.58,60.43,60.45,158200.0,50.6416,50.6416,50.5162,50.5329,158200.0
2014-08-05 14:10:00,60.45,60.58,60.45,60.58,100700.0,50.5329,50.6416,50.5329,50.6416,100700.0
2014-08-05 14:15:00,60.58,60.59,60.51,60.55,66500.0,50.6416,50.6499,50.5831,50.6165,66500.0
2014-08-05 14:20:00,60.54,60.62,60.54,60.55,56100.0,50.6081,50.675,50.6081,50.6165,56100.0
2014-08-05 14:25:00,60.54,60.62,60.53,60.62,63600.0,50.6081,50.675,50.5998,50.675,63600.0
2014-08-05 14:30:00,60.62,60.68,60.61,60.63,105400.0,50.675,50.7252,50.6666,50.6834,105400.0
2014-08-05 14:35:00,60.64,60.68,60.64,60.64,62200.0,50.6917,50.7252,50.6917,50.6917,62200.0
2014-08-05 14:40:00,60.64,60.65,60.6,60.62,36800.0,50.6917,50.7001,50.6583,50.675,36800.0
2014-08-05 14:45:00,60.63,60.68,60.62,60.63,44000.0,50.6834,50.7252,50.675,50.6834,44000.0
2014-08-05 14:50:00,60.64,60.64,60.56,60.6,60200.0,50.6917,50.6917,50.6248,50.6583,60200.0
2014-08-05 14:55:00,60.6,60.63,60.57,60.57,63700.0,50.6583,50.6834,50.6332,50.6332,63700.0
2014-08-05 15:00:00,60.56,60.59,60.54,60.55,63500.0,50.6248,50.6499,50.6081,50.6165,63500.0
2014-08-05 15:05:00,60.54,60.58,60.47,60.48,157200.0,50.6081,50.6416,50.5496,50.558,157200.0
2014-08-05 15:10:00,60.48,60.52,60.44,60.49,277500.0,50.558,50.5914,50.5245,50.5663,277500.0
2014-08-05 15:15:00,60.48,60.57,60.48,60.56,130900.0,50.558,50.6332,50.558,50.6248,130900.0
2014-08-05 15:20:00,60.56,60.6,60.52,60.57,133000.0,50.6248,50.6583,50.5914,50.6332,133000.0
2014-08-05 15:25:00,60.57,60.57,60.5,60.51,148100.0,50.6332,50.6332,50.5747,50.5831,148100.0
2014-08-05 15:30:00,60.51,60.61,60.51,60.6,104200.0,50.5831,50.6666,50.5831,50.6583,104200.0
2014-08-05 15:35:00,60.61,60.69,60.61,60.65,172300.0,50.6666,50.7335,50.6666,50.7001,172300.0
2014-08-05 15:40:00,60.65,60.69,60.62,60.68,114200.0,50.7001,50.7335,50.675,50.7252,114200.0
2014-08-05 15:45:00,60.68,60.69,60.63,60.65,200200.0,50.7252,50.7335,50.6834,50.7001,200200.0
2014-08-05 15:50:00,60.65,60.69,60.65,60.65,262200.0,50.7001,50.7335,50.7001,50.7001,262200.0
2014-08-05 15:55:00,60.66,60.73,60.63,60.63,467300.0,50.7084,50.767,50.6834,50.6834,467300.0
2014-08-06 09:30:00,60.37,60.43,60.15,60.2,329700.0,50.466,50.5162,50.2821,50.3239,329700.0
2014-08-06 09:35:00,60.2,60.3,60.2,60.26,215500.0,50.3239,50.4075,50.3239,50.3741,215500.0
2014-08-06 09:40:00,60.27,60.54,60.27,60.51,175100.0,50.3824,50.6081,50.3824,50.5831,175100.0
2014-08-06 09:45:00,60.52,60.62,60.43,60.56,273500.0,50.5914,50.675,50.5162,50.6248,273500.0
2014-08-06 09:50:00,60.56,60.58,60.49,60.49,119800.0,50.6248,50.6416,50.5663,50.5663,119800.0
2014-08-06 09:55:00,60.48,60.49,60.38,60.39,234800.0,50.558,50.5663,50.4744,50.4827,234800.0
2014-08-06 10:00:00,60.4,60.59,60.4,60.58,69500.0,50.4911,50.6499,50.4911,50.6416,69500.0
2014-08-06 10:05:00,60.57,60.64,60.54,60.59,160100.0,50.6332,50.6917,50.6081,50.6499,160100.0
2014-08-06 10:10:00,60.59,60.64,60.56,60.56,64700.0,50.6499,50.6917,50.6248,50.6248,64700.0
2014-08-06 10:15:00,60.56,60.61,60.5,60.53,85500.0,50.6248,50.6666,50.5747,50.5998,85500.0
2014-08-06 10:20:00,60.53,60.57,60.5,60.57,267200.0,50.5998,50.6332,50.5747,50.6332,267200.0
2014-08-06 10:25:00,60.58,60.63,60.57,60.63,77100.0,50.6416,50.6834,50.6332,50.6834,77100.0
2014-08-06 10:30:00,60.63,60.68,60.56,60.57,143000.0,50.6834,50.7252,50.6248,50.6332,143000.0
2014-08-06 10:35:00,60.57,60.58,60.53,60.57,54100.0,50.6332,50.6416,50.5998,50.6332,54100.0
2014-08-06 10:40:00,60.57,60.59,60.52,60.55,32500.0,50.6332,50.6499,50.5914,50.6165,32500.0
2014-08-06 10:45:00,60.55,60.55,60.5,60.53,29300.0,50.6165,50.6165,50.5747,50.5998,29300.0
2014-08-06 10:50:00,60.53,60.59,60.52,60.57,44900.0,50.5998,50.6499,50.5914,50.6332,44900.0
2014-08-06 10:55:00,60.58,60.71,60.58,60.7,80000.0,50.6416,50.7502,50.6416,50.7419,80000.0
2014-08-06 11:00:00,60.7,60.73,60.7,60.72,260300.0,50.7419,50.767,50.7419,50.7586,260300.0
2014-08-06 11:05:00,60.73,60.76,60.71,60.72,59500.0,50.767,50.792,50.7502,50.7586,59500.0
2014-08-06 11:10:00,60.73,60.73,60.66,60.66,50200.0,50.767,50.767,50.7084,50.7084,50200.0
2014-08-06 11:15:00,60.66,60.67,60.64,60.66,65100.0,50.7084,50.7168,50.6917,50.7084,65100.0
2014-08-06 11:20:00,60.66,60.69,60.65,60.68,53800.0,50.7084,50.7335,50.7001,50.7252,53800.0
2014-08-06 11:25:00,60.68,60.7,60.62,60.62,57300.0,50.7252,50.7419,50.675,50.675,57300.0
2014-08-06 11:30:00,60.63,60.71,60.63,60.69,49600.0,50.6834,50.7502,50.6834,50.7335,49600.0
2014-08-06 11:35:00,60.7,60.72,60.68,60.69,42300.0,50.7419,50.7586,50.7252,50.7335,42300.0
2014-08-06 11:40:00,60.69,60.79,60.69,60.79,21000.0,50.7335,50.8171,50.7335,50.8171,21000.0
2014-08-06 11:45:00,60.79,60.85,60.79,60.82,81100.0,50.8171,50.8673,50.8171,50.8422,81100.0
2014-08-06 11:50:00,60.81,60.82,60.78,60.78,28700.0,50.8338,50.8422,50.8088,50.8088,28700.0
2014-08-06 11:55:00,60.79,60.8,60.76,60.79,50400.0,50.8171,50.8255,50.792,50.8171,50400.0
2014-08-06 12:00:00,60.78,60.81,60.77,60.81,38800.0,50.8088,50.8338,50.8004,50.8338,38800.0
2014-08-06 12:05:00,60.81,60.83,60.77,60.77,67800.0,50.8338,50.8506,50.8004,50.8004,67800.0
2014-08-06 12:10:00,60.78,60.78,60.75,60.76,52800.0,50.8088,50.8088,50.7837,50.792,52800.0
2014-08-06 12:15:00,60.76,60.77,60.66,60.69,159700.0,50.792,50.8004,50.7084,50.7335,159700.0
2014-08-06 12:20:00,60.69,60.75,60.65,60.73,94500.0,50.7335,50.7837,50.7001,50.767,94500.0
2014-08-06 12:25:00,60.73,60.73,60.68,60.69,41600.0,50.767,50.767,50.7252,50.7335,41600.0
2014-08-06 12:30:00,60.69,60.76,60.69,60.75,108700.0,50.7335,50.792,50.7335,50.7837,108700.0
2014-08-06 12:35:00,60.75,60.77,60.72,60.75,32600.0,50.7837,50.8004,50.7586,50.7837,32600.0
2014-08-06 12:40:00,60.75,60.78,60.75,60.76,49200.0,50.7837,50.8088,50.7837,50.792,49200.0
2014-08-06 12:45:00,60.76,60.76,60.71,60.71,22000.0,50.792,50.792,50.7502,50.7502,22000.0
2014-08-06 12:50:00,60.71,60.72,60.69,60.7,36900.0,50.7502,50.7586,50.7335,50.7419,36900.0
2014-08-06 12:55:00,60.69,60.69,60.62,60.63,38800.0,50.7335,50.7335,50.675,50.6834,38800.0
2014-08-06 13:00:00,60.63,60.66,60.58,60.59,44500.0,50.6834,50.7084,50.6416,50.6499,44500.0
2014-08-06 13:05:00,60.58,60.62,60.54,60.55,43200.0,50.6416,50.675,50.6081,50.6165,43200.0
2014-08-06 13:10:00,60.56,60.59,60.55,60.57,46400.0,50.6248,50.6499,50.6165,50.6332,46400.0
2014-08-06 13:15:00,60.57,60.61,60.57,60.59,26000.0,50.6332,50.6666,50.6332,50.6499,26000.0
2014-08-06 13:20:00,60.59,60.6,60.55,60.55,19600.0,50.6499,50.6583,50.6165,50.6165,19600.0
2014-08-06 13:25:00,60.56,60.56,60.51,60.51,29600.0,50.6248,50.6248,50.5831,50.5831,29600.0
2014-08-06 13:30:00,60.52,60.53,60.49,60.52,84800.0,50.5914,50.5998,50.5663,50.5914,84800.0
2014-08-06 13:35:00,60.52,60.59,60.51,60.57,49200.0,50.5914,50.6499,50.5831,50.6332,49200.0
2014-08-06 13:40:00,60.58,60.59,60.56,60.56,15800.0,50.6416,50.6499,50.6248,50.6248,15800.0
2014-08-06 13:45:00,60.56,60.56,60.46,60.49,65600.0,50.6248,50.6248,50.5413,50.5663,65600.0
2014-08-06 13:50:00,60.49,60.5,60.45,60.45,98600.0,50.5663,50.5747,50.5329,50.5329,98600.0
2014-08-06 13:55:00,60.44,60.5,60.44,60.46,31400.0,50.5245,50.5747,50.5245,50.5413,31400.0
2014-08-06 14:00:00,60.46,60.49,60.42,60.49,59900.0,50.5413,50.5663,50.5078,50.5663,59900.0
2014-08-06 14:05:00,60.48,60.5,60.47,60.5,30000.0,50.558,50.5747,50.5496,50.5747,30000.0
2014-08-06 14:10:00,60.49,60.53,60.45,60.52,30300.0,50.5663,50.5998,50.5329,50.5914,30300.0
2014-08-06 14:15:00,60.53,60.54,60.5,60.53,23500.0,50.5998,50.6081,50.5747,50.5998,23500.0
2014-08-06 14:20:00,60.53,60.54,60.5,60.52,13400.0,50.5998,50.6081,50.5747,50.5914,13400.0
2014-08-06 14:25:00,60.52,60.56,60.51,60.54,22200.0,50.5914,50.6248,50.5831,50.6081,22200.0
2014-08-06 14:30:00,60.55,60.55,60.47,60.47,28300.0,50.6165,50.6165,50.5496,50.5496,28300.0
2014-08-06 14:35:00,60.47,60.51,60.44,60.51,75000.0,50.5496,50.5831,50.5245,50.5831,75000.0
2014-08-06 14:40:00,60.51,60.58,60.5,60.57,80700.0,50.5831,50.6416,50.5747,50.6332,80700.0
2014-08-06 14:45:00,60.57,60.57,60.52,60.54,35400.0,50.6332,50.6332,50.5914,50.6081,35400.0
2014-08-06 14:50:00,60.55,60.58,60.53,60.55,31400.0,50.6165,50.6416,50.5998,50.6165,31400.0
2014-08-06 14:55:00,60.55,60.56,60.52,60.53,31400.0,50.6165,50.6248,50.5914,50.5998,31400.0
2014-08-06 15:00:00,60.52,60.6,60.52,60.6,83200.0,50.5914,50.6583,50.5914,50.6583,83200.0
2014-08-06 15:05:00,60.6,60.61,60.58,60.58,64000.0,50.6583,50.6666,50.6416,50.6416,64000.0
2014-08-06 15:10:00,60.58,60.58,60.52,60.52,51800.0,50.6416,50.6416,50.5914,50.5914,51800.0
2014-08-06 15:15:00,60.52,60.56,60.52,60.56,80100.0,50.5914,50.6248,50.5914,50.6248,80100.0
2014-08-06 15:20:00,60.56,60.57,60.54,60.57,39900.0,50.6248,50.6332,50.6081,50.6332,39900.0
2014-08-06 15:25:00,60.57,60.6,60.56,60.57,27500.0,50.6332,50.6583,50.6248,50.6332,27500.0
2014-08-06 15:30:00,60.57,60.57,60.51,60.53,92900.0,50.6332,50.6332,50.5831,50.5998,92900.0
2014-08-06 15:35:00,60.54,60.58,60.53,60.56,144200.0,50.6081,50.6416,50.5998,50.6248,144200.0
2014-08-06 15:40:00,60.57,60.59,60.55,60.58,60800.0,50.6332,50.6499,50.6165,50.6416,60800.0
2014-08-06 15:45:00,60.59,60.59,60.55,60.55,54000.0,50.6499,50.6499,50.6165,50.6165,54000.0
2014-08-06 15:50:00,60.55,60.62,60.55,60.57,91300.0,50.6165,50.675,50.6165,50.6332,91300.0
2014-08-06 15:55:00,60.57,60.61,60.55,60.57,255000.0,50.6332,50.6666,50.6165,50.6332,255000.0
2014-08-07 09:30:00,60.73,60.8,60.55,60.59,407800.0,50.767,50.8255,50.6165,50.6499,407800.0
2014-08-07 09:35:00,60.6,60.62,60.52,60.55,356900.0,50.6583,50.675,50.5914,50.6165,356900.0
2014-08-07 09:40:00,60.56,60.56,60.44,60.47,69100.0,50.6248,50.6248,50.5245,50.5496,69100.0
2014-08-07 09:45:00,60.46,60.51,60.41,60.43,98900.0,50.5413,50.5831,50.4995,50.5162,98900.0
2014-08-07 09:50:00,60.43,60.48,60.41,60.47,216300.0,50.5162,50.558,50.4995,50.5496,216300.0
2014-08-07 09:55:00,60.47,60.52,60.47,60.5,76500.0,50.5496,50.5914,50.5496,50.5747,76500.0
2014-08-07 10:00:00,60.49,60.54,60.44,60.44,104500.0,50.5663,50.6081,50.5245,50.5245,104500.0
2014-08-07 10:05:00,60.45,60.5,60.44,60.49,51400.0,50.5329,50.5747,50.5245,50.5663,51400.0
2014-08-07 10:10:00,60.49,60.53,60.45,60.52,97900.0,50.5663,50.5998,50.5329,50.5914,97900.0
2014-08-07 10:15:00,60.52,60.56,60.48,60.53,91100.0,50.5914,50.6248,50.558,50.5998,91100.0
2014-08-07 10:20:00,60.53,60.59,60.53,60.56,38600.0,50.5998,50.6499,50.5998,50.6248,38600.0
2014-08-07 10:25:00,60.56,60.61,60.55,60.58,47800.0,50.6248,50.6666,50.6165,50.6416,47800.0
2014-08-07 10:30:00,60.59,60.59,60.53,60.57,32700.0,50.6499,50.6499,50.5998,50.6332,32700.0
2014-08-07 10:35:00,60.57,60.59,60.54,60.54,56700.0,50.6332,50.6499,50.6081,50.6081,56700.0
2014-08-07 10:40:00,60.54,60.54,60.4,60.4,50400.0,50.6081,50.6081,50.4911,50.4911,50400.0
2014-08-07 10:45:00,60.39,60.41,60.3,60.31,75900.0,50.4827,50.4995,50.4075,50.4159,75900.0
2014-08-07 10:50:00,60.31,60.35,60.23,60.3,144200.0,50.4159,50.4493,50.349,50.4075,144200.0
2014-08-07 10:55:00,60.3,60.36,60.3,60.34,83400.0,50.4075,50.4577,50.4075,50.4409,83400.0
2014-08-07 11:00:00,60.33,60.34,60.29,60.29,29500.0,50.4326,50.4409,50.3991,50.3991,29500.0
2014-08-07 11:05:00,60.3,60.3,60.21,60.28,159500.0,50.4075,50.4075,50.3323,50.3908,159500.0
2014-08-07 11:10:00,60.28,60.28,60.19,60.19,47800.0,50.3908,50.3908,50.3155,50.3155,47800.0
2014-08-07 11:15:00,60.19,60.27,60.18,60.27,55900.0,50.3155,50.3824,50.3072,50.3824,55900.0
2014-08-07 11:20:00,60.27,60.34,60.26,60.33,40900.0,50.3824,50.4409,50.3741,50.4326,40900.0
2014-08-07 11:25:00,60.34,60.34,60.26,60.26,45600.0,50.4409,50.4409,50.3741,50.3741,45600.0
2014-08-07 11:30:00,60.27,60.34,60.26,60.3,46400.0,50.3824,50.4409,50.3741,50.4075,46400.0
2014-08-07 11:35:00,60.3,60.32,60.25,60.26,56600.0,50.4075,50.4242,50.3657,50.3741,56600.0
2014-08-07 11:40:00,60.26,60.26,60.2,60.22,69400.0,50.3741,50.3741,50.3239,50.3406,69400.0
2014-08-07 11:45:00,60.22,60.22,60.07,60.14,168600.0,50.3406,50.3406,50.2152,50.2738,168600.0
2014-08-07 11:50:00,60.13,60.18,60.05,60.08,45900.0,50.2654,50.3072,50.1985,50.2236,45900.0
2014-08-07 11:55:00,60.07,60.14,60.06,60.14,264000.0,50.2152,50.2738,50.2069,50.2738,264000.0
2014-08-07 12:00:00,60.14,60.18,60.08,60.17,74800.0,50.2738,50.3072,50.2236,50.2988,74800.0
2014-08-07 12:05:00,60.17,60.19,60.13,60.19,68800.0,50.2988,50.3155,50.2654,50.3155,68800.0
2014-08-07 12:10:00,60.17,60.18,60.11,60.12,34000.0,50.2988,50.3072,50.2487,50.257,34000.0
2014-08-07 12:15:00,60.11,60.12,60.01,60.03,70800.0,50.2487,50.257,50.1651,50.1818,70800.0
2014-08-07 12:20:00,60.03,60.07,59.98,60.06,166400.0,50.1818,50.2152,50.14,50.2069,166400.0
2014-08-07 12:25:00,60.05,60.11,60.04,60.04,79600.0,50.1985,50.2487,50.1902,50.1902,79600.0
2014-08-07 12:30:00,60.05,60.05,59.96,59.97,53700.0,50.1985,50.1985,50.1233,50.1316,53700.0
2014-08-07 12:35:00,59.97,59.98,59.88,59.96,135300.0,50.1316,50.14,50.0564,50.1233,135300.0
2014-08-07 12:40:00,59.96,59.98,59.94,59.98,32500.0,50.1233,50.14,50.1066,50.14,32500.0
2014-08-07 12:45:00,59.97,60.0,59.96,60.0,26700.0,50.1316,50.1567,50.1233,50.1567,26700.0
2014-08-07 12:50:00,60.0,60.0,59.96,59.98,61900.0,50.1567,50.1567,50.1233,50.14,61900.0
2014-08-07 12:55:00,60.0,60.0,59.95,59.95,29600.0,50.1567,50.1567,50.1149,50.1149,29600.0
2014-08-07 13:00:00,59.96,60.0,59.95,59.99,90400.0,50.1233,50.1567,50.1149,50.1484,90400.0
2014-08-07 13:05:00,59.99,60.02,59.98,60.02,35800.0,50.1484,50.1734,50.14,50.1734,35800.0
2014-08-07 13:10:00,60.03,60.03,59.99,60.0,41200.0,50.1818,50.1818,50.1484,50.1567,41200.0
2014-08-07 13:15:00,60.0,60.06,60.0,60.06,262500.0,50.1567,50.2069,50.1567,50.2069,262500.0
2014-08-07 13:20:00,60.05,60.06,60.02,60.05,552600.0,50.1985,50.2069,50.1734,50.1985,552600.0
2014-08-07 13:25:00,60.04,60.11,60.03,60.08,123400.0,50.1902,50.2487,50.1818,50.2236,123400.0
2014-08-07 13:30:00,60.08,60.1,60.07,60.07,28900.0,50.2236,50.2403,50.2152,50.2152,28900.0
2014-08-07 13:35:00,60.06,60.1,60.05,60.1,40900.0,50.2069,50.2403,50.1985,50.2403,40900.0
2014-08-07 13:40:00,60.11,60.13,60.09,60.12,118700.0,50.2487,50.2654,50.232,50.257,118700.0
2014-08-07 13:45:00,60.12,60.12,60.08,60.1,28800.0,50.257,50.257,50.2236,50.2403,28800.0
2014-08-07 13:50:00,60.1,60.1,60.06,60.06,26100.0,50.2403,50.2403,50.2069,50.2069,26100.0
2014-08-07 13:55:00,60.05,60.12,60.05,60.1,36000.0,50.1985,50.257,50.1985,50.2403,36000.0
2014-08-07 14:00:00,60.1,60.1,60.04,60.05,72500.0,50.2403,50.2403,50.1902,50.1985,72500.0
2014-08-07 14:05:00,60.05,60.07,60.02,60.05,92100.0,50.1985,50.2152,50.1734,50.1985,92100.0
2014-08-07 14:10:00,60.05,60.05,60.01,60.03,47000.0,50.1985,50.1985,50.1651,50.1818,47000.0
2014-08-07 14:15:00,60.03,60.04,59.98,60.0,65600.0,50.1818,50.1902,50.14,50.1567,65600.0
2014-08-07 14:20:00,60.0,60.01,59.98,59.98,38200.0,50.1567,50.1651,50.14,50.14,38200.0
2014-08-07 14:25:00,59.98,60.03,59.97,60.02,44400.0,50.14,50.1818,50.1316,50.1734,44400.0
2014-08-07 14:30:00,60.01,60.03,59.99,60.0,35900.0,50.1651,50.1818,50.1484,50.1567,35900.0
2014-08-07 14:35:00,60.0,60.0,59.98,59.98,31200.0,50.1567,50.1567,50.14,50.14,31200.0
2014-08-07 14:40:00,59.98,60.03,59.96,59.97,62600.0,50.14,50.1818,50.1233,50.1316,62600.0
2014-08-07 14:45:00,59.98,59.99,59.96,59.98,26600.0,50.14,50.1484,50.1233,50.14,26600.0
2014-08-07 14:50:00,59.97,60.0,59.97,59.97,50600.0,50.1316,50.1567,50.1316,50.1316,50600.0
2014-08-07 14:55:00,59.97,59.97,59.88,59.89,104900.0,50.1316,50.1316,50.0564,50.0648,104900.0
2014-08-07 15:00:00,59.89,59.94,59.88,59.9,54400.0,50.0648,50.1066,50.0564,50.0731,54400.0
2014-08-07 15:05:00,59.9,59.92,59.79,59.82,156800.0,50.0731,50.0898,49.9812,50.0062,156800.0
2014-08-07 15:10:00,59.82,59.86,59.8,59.81,63800.0,50.0062,50.0397,49.9895,49.9979,63800.0
2014-08-07 15:15:00,59.81,59.82,59.73,59.82,81700.0,49.9979,50.0062,49.931,50.0062,81700.0
2014-08-07 15:20:00,59.8,59.81,59.71,59.73,99700.0,49.9895,49.9979,49.9143,49.931,99700.0
2014-08-07 15:25:00,59.73,59.78,59.72,59.78,119100.0,49.931,49.9728,49.9227,49.9728,119100.0
2014-08-07 15:30:00,59.77,59.78,59.73,59.75,141900.0,49.9645,49.9728,49.931,49.9477,141900.0
2014-08-07 15:35:00,59.76,59.81,59.72,59.8,145000.0,49.9561,49.9979,49.9227,49.9895,145000.0
2014-08-07 15:40:00,59.8,59.84,59.76,59.78,185300.0,49.9895,50.023,49.9561,49.9728,185300.0
2014-08-07 15:45:00,59.79,59.8,59.76,59.8,141500.0,49.9812,49.9895,49.9561,49.9895,141500.0
2014-08-07 15:50:00,59.8,59.89,59.79,59.88,209300.0,49.9895,50.0648,49.9812,50.0564,209300.0
2014-08-07 15:55:00,59.88,59.91,59.83,59.83,413100.0,50.0564,50.0815,50.0146,50.0146,413100.0
2014-08-08 09:30:00,59.9,60.04,59.88,59.99,75900.0,50.0731,50.1902,50.0564,50.1484,75900.0
2014-08-08 09:35:00,60.0,60.01,59.86,59.87,103100.0,50.1567,50.1651,50.0397,50.048,103100.0
2014-08-08 09:40:00,59.86,59.88,59.76,59.76,134800.0,50.0397,50.0564,49.9561,49.9561,134800.0
2014-08-08 09:45:00,59.76,59.78,59.7,59.78,46100.0,49.9561,49.9728,49.9059,49.9728,46100.0
2014-08-08 09:50:00,59.77,59.89,59.76,59.85,59400.0,49.9645,50.0648,49.9561,50.0313,59400.0
2014-08-08 09:55:00,59.85,59.93,59.84,59.87,104200.0,50.0313,50.0982,50.023,50.048,104200.0
2014-08-08 10:00:00,59.87,59.95,59.83,59.95,133300.0,50.048,50.1149,50.0146,50.1149,133300.0
2014-08-08 10:05:00,59.95,59.99,59.88,59.9,230800.0,50.1149,50.1484,50.0564,50.0731,230800.0
2014-08-08 10:10:00,59.91,59.94,59.83,59.83,36500.0,50.0815,50.1066,50.0146,50.0146,36500.0
2014-08-08 10:15:00,59.84,59.9,59.82,59.85,67100.0,50.023,50.0731,50.0062,50.0313,67100.0
2014-08-08 10:20:00,59.85,59.88,59.79,59.86,28300.0,50.0313,50.0564,49.9812,50.0397,28300.0
2014-08-08 10:25:00,59.86,59.87,59.77,59.8,39400.0,50.0397,50.048,49.9645,49.9895,39400.0
2014-08-08 10:30:00,59.8,59.84,59.77,59.78,72800.0,49.9895,50.023,49.9645,49.9728,72800.0
2014-08-08 10:35:00,59.78,59.88,59.76,59.88,35900.0,49.9728,50.0564,49.9561,50.0564,35900.0
2014-08-08 10:40:00,59.87,59.99,59.87,59.96,69500.0,50.048,50.1484,50.048,50.1233,69500.0
2014-08-08 10:45:00,59.97,60.06,59.97,60.0,54400.0,50.1316,50.2069,50.1316,50.1567,54400.0
2014-08-08 10:50:00,59.99,60.05,59.98,60.0,29900.0,50.1484,50.1985,50.14,50.1567,29900.0
2014-08-08 10:55:00,59.99,60.01,59.97,59.97,33000.0,50.1484,50.1651,50.1316,50.1316,33000.0
2014-08-08 11:00:00,59.97,59.99,59.94,59.98,117100.0,50.1316,50.1484,50.1066,50.14,117100.0
2014-08-08 11:05:00,59.99,60.03,59.97,60.0,214100.0,50.1484,50.1818,50.1316,50.1567,214100.0
2014-08-08 11:10:00,60.0,60.08,60.0,60.05,92100.0,50.1567,50.2236,50.1567,50.1985,92100.0
2014-08-08 11:15:00,60.05,60.1,60.04,60.09,147000.0,50.1985,50.2403,50.1902,50.232,147000.0
2014-08-08 11:20:00,60.08,60.09,60.05,60.08,35200.0,50.2236,50.232,50.1985,50.2236,35200.0
2014-08-08 11:25:00,60.08,60.15,60.08,60.14,50700.0,50.2236,50.2821,50.2236,50.2738,50700.0
2014-08-08 11:30:00,60.15,60.18,60.14,60.16,36400.0,50.2821,50.3072,50.2738,50.2905,36400.0
2014-08-08 11:35:00,60.16,60.19,60.12,60.16,211900.0,50.2905,50.3155,50.257,50.2905,211900.0
2014-08-08 11:40:00,60.15,60.18,60.15,60.17,31700.0,50.2821,50.3072,50.2821,50.2988,31700.0
2014-08-08 11:45:00,60.18,60.18,60.14,60.16,21300.0,50.3072,50.3072,50.2738,50.2905,21300.0
2014-08-08 11:50:00,60.16,60.17,60.13,60.13,20100.0,50.2905,50.2988,50.2654,50.2654,20100.0
2014-08-08 11:55:00,60.13,60.2,60.13,60.18,26100.0,50.2654,50.3239,50.2654,50.3072,26100.0
2014-08-08 12:00:00,60.17,60.2,60.17,60.19,9200.0,50.2988,50.3239,50.2988,50.3155,9200.0
2014-08-08 12:05:00,60.18,60.21,60.15,60.16,31700.0,50.3072,50.3323,50.2821,50.2905,31700.0
2014-08-08 12:10:00,60.16,60.18,60.15,60.17,11600.0,50.2905,50.3072,50.2821,50.2988,11600.0
2014-08-08 12:15:00,60.17,60.18,60.14,60.16,28000.0,50.2988,50.3072,50.2738,50.2905,28000.0
2014-08-08 12:20:00,60.16,60.17,60.14,60.15,23100.0,50.2905,50.2988,50.2738,50.2821,23100.0
2014-08-08 12:25:00,60.14,60.15,60.1,60.13,31700.0,50.2738,50.2821,50.2403,50.2654,31700.0
2014-08-08 12:30:00,60.13,60.15,60.1,60.12,22000.0,50.2654,50.2821,50.2403,50.257,22000.0
2014-08-08 12:35:00,60.12,60.15,60.1,60.15,18400.0,50.257,50.2821,50.2403,50.2821,18400.0
2014-08-08 12:40:00,60.15,60.17,60.15,60.15,7800.0,50.2821,50.2988,50.2821,50.2821,7800.0
2014-08-08 12:45:00,60.16,60.16,60.12,60.13,10500.0,50.2905,50.2905,50.257,50.2654,10500.0
2014-08-08 12:50:00,60.13,60.18,60.13,60.14,6300.0,50.2654,50.3072,50.2654,50.2738,6300.0
2014-08-08 12:55:00,60.14,60.14,60.12,60.13,6100.0,50.2738,50.2738,50.257,50.2654,6100.0
2014-08-08 13:00:00,60.12,60.15,60.11,60.13,11700.0,50.257,50.2821,50.2487,50.2654,11700.0
2014-08-08 13:05:00,60.14,60.18,60.13,60.17,17500.0,50.2738,50.3072,50.2654,50.2988,17500.0
2014-08-08 13:10:00,60.17,60.2,60.15,60.2,38200.0,50.2988,50.3239,50.2821,50.3239,38200.0
2014-08-08 13:15:00,60.2,60.33,60.19,60.32,115100.0,50.3239,50.4326,50.3155,50.4242,115100.0
2014-08-08 13:20:00,60.33,60.38,60.32,60.38,28100.0,50.4326,50.4744,50.4242,50.4744,28100.0
2014-08-08 13:25:00,60.38,60.5,60.38,60.46,43400.0,50.4744,50.5747,50.4744,50.5413,43400.0
2014-08-08 13:30:00,60.46,60.47,60.38,60.4,62300.0,50.5413,50.5496,50.4744,50.4911,62300.0
2014-08-08 13:35:00,60.42,60.43,60.38,60.4,52900.0,50.5078,50.5162,50.4744,50.4911,52900.0
2014-08-08 13:40:00,60.41,60.45,60.4,60.42,33400.0,50.4995,50.5329,50.4911,50.5078,33400.0
2014-08-08 13:45:00,60.43,60.43,60.4,60.41,25200.0,50.5162,50.5162,50.4911,50.4995,25200.0
2014-08-08 13:50:00,60.42,60.43,60.39,60.39,15400.0,50.5078,50.5162,50.4827,50.4827,15400.0
2014-08-08 13:55:00,60.39,60.45,60.38,60.43,17300.0,50.4827,50.5329,50.4744,50.5162,17300.0
2014-08-08 14:00:00,60.44,60.46,60.42,60.44,14500.0,50.5245,50.5413,50.5078,50.5245,14500.0
2014-08-08 14:05:00,60.44,60.48,60.42,60.42,30600.0,50.5245,50.558,50.5078,50.5078,30600.0
2014-08-08 14:10:00,60.42,60.43,60.36,60.38,24100.0,50.5078,50.5162,50.4577,50.4744,24100.0
2014-08-08 14:15:00,60.39,60.39,60.36,60.36,11900.0,50.4827,50.4827,50.4577,50.4577,11900.0
2014-08-08 14:20:00,60.36,60.39,60.35,60.39,41300.0,50.4577,50.4827,50.4493,50.4827,41300.0
2014-08-08 14:25:00,60.4,60.44,60.38,60.43,90500.0,50.4911,50.5245,50.4744,50.5162,90500.0
2014-08-08 14:30:00,60.44,60.46,60.41,60.43,27900.0,50.5245,50.5413,50.4995,50.5162,27900.0
2014-08-08 14:35:00,60.43,60.46,60.43,60.46,15500.0,50.5162,50.5413,50.5162,50.5413,15500.0
2014-08-08 14:40:00,60.46,60.46,60.4,60.42,44700.0,50.5413,50.5413,50.4911,50.5078,44700.0
2014-08-08 14:45:00,60.41,60.45,60.41,60.43,16900.0,50.4995,50.5329,50.4995,50.5162,16900.0
2014-08-08 14:50:00,60.42,60.43,60.42,60.43,10800.0,50.5078,50.5162,50.5078,50.5162,10800.0
2014-08-08 14:55:00,60.43,60.43,60.38,60.38,17600.0,50.5162,50.5162,50.4744,50.4744,17600.0
2014-08-08 15:00:00,60.38,60.41,60.36,60.39,50100.0,50.4744,50.4995,50.4577,50.4827,50100.0
2014-08-08 15:05:00,60.4,60.42,60.38,60.38,31000.0,50.4911,50.5078,50.4744,50.4744,31000.0
2014-08-08 15:10:00,60.38,60.41,60.35,60.39,129100.0,50.4744,50.4995,50.4493,50.4827,129100.0
2014-08-08 15:15:00,60.4,60.42,60.38,60.4,55000.0,50.4911,50.5078,50.4744,50.4911,55000.0
2014-08-08 15:20:00,60.4,60.44,60.39,60.44,30300.0,50.4911,50.5245,50.4827,50.5245,30300.0
2014-08-08 15:25:00,60.44,60.51,60.43,60.5,261200.0,50.5245,50.5831,50.5162,50.5747,261200.0
2014-08-08 15:30:00,60.5,60.52,60.49,60.5,56600.0,50.5747,50.5914,50.5663,50.5747,56600.0
2014-08-08 15:35:00,60.51,60.52,60.48,60.51,42900.0,50.5831,50.5914,50.558,50.5831,42900.0
2014-08-08 15:40:00,60.51,60.54,60.5,60.54,108000.0,50.5831,50.6081,50.5747,50.6081,108000.0
2014-08-08 15:45:00,60.54,60.55,60.5,60.52,81400.0,50.6081,50.6165,50.5747,50.5914,81400.0
2014-08-08 15:50:00,60.52,60.56,60.52,60.54,184100.0,50.5914,50.6248,50.5914,50.6081,184100.0
2014-08-08 15:55:00,60.54,60.57,60.51,60.52,526800.0,50.6081,50.6332,50.5831,50.5914,526800.0
2014-08-11 09:30:00,60.77,60.95,60.71,60.71,190200.0,50.8004,50.9509,50.7502,50.7502,190200.0
2014-08-11 09:35:00,60.71,60.71,60.61,60.66,224800.0,50.7502,50.7502,50.6666,50.7084,224800.0
2014-08-11 09:40:00,60.66,60.67,60.55,60.6,64900.0,50.7084,50.7168,50.6165,50.6583,64900.0
2014-08-11 09:45:00,60.61,60.63,60.52,60.53,78700.0,50.6666,50.6834,50.5914,50.5998,78700.0
2014-08-11 09:50:00,60.54,60.59,60.48,60.59,163300.0,50.6081,50.6499,50.558,50.6499,163300.0
2014-08-11 09:55:00,60.6,60.64,60.56,60.59,56300.0,50.6583,50.6917,50.6248,50.6499,56300.0
2014-08-11 10:00:00,60.6,60.64,60.53,60.64,146300.0,50.6583,50.6917,50.5998,50.6917,146300.0
2014-08-11 10:05:00,60.64,60.68,60.6,60.67,126000.0,50.6917,50.7252,50.6583,50.7168,126000.0
2014-08-11 10:10:00,60.68,60.72,60.67,60.68,400100.0,50.7252,50.7586,50.7168,50.7252,400100.0
2014-08-11 10:15:00,60.68,60.72,60.67,60.69,70600.0,50.7252,50.7586,50.7168,50.7335,70600.0
2014-08-11 10:20:00,60.69,60.73,60.68,60.71,47000.0,50.7335,50.767,50.7252,50.7502,47000.0
2014-08-11 10:25:00,60.71,60.71,60.66,60.67,34600.0,50.7502,50.7502,50.7084,50.7168,34600.0
2014-08-11 10:30:00,60.68,60.7,60.65,60.7,80800.0,50.7252,50.7419,50.7001,50.7419,80800.0
2014-08-11 10:35:00,60.68,60.75,60.68,60.73,104000.0,50.7252,50.7837,50.7252,50.767,104000.0
2014-08-11 10:40:00,60.72,60.75,60.71,60.74,78800.0,50.7586,50.7837,50.7502,50.7753,78800.0
2014-08-11 10:45:00,60.74,60.77,60.73,60.76,51000.0,50.7753,50.8004,50.767,50.792,51000.0
2014-08-11 10:50:00,60.75,60.76,60.68,60.76,53000.0,50.7837,50.792,50.7252,50.792,53000.0
2014-08-11 10:55:00,60.75,60.76,60.71,60.71,24200.0,50.7837,50.792,50.7502,50.7502,24200.0
2014-08-11 11:00:00,60.71,60.75,60.7,60.72,95100.0,50.7502,50.7837,50.7419,50.7586,95100.0
2014-08-11 11:05:00,60.72,60.78,60.72,60.78,24900.0,50.7586,50.8088,50.7586,50.8088,24900.0
2014-08-11 11:10:00,60.78,60.85,60.77,60.84,51400.0,50.8088,50.8673,50.8004,50.8589,51400.0
2014-08-11 11:15:00,60.84,60.89,60.83,60.88,31100.0,50.8589,50.9007,50.8506,50.8924,31100.0
2014-08-11 11:20:00,60.89,60.92,60.84,60.84,91300.0,50.9007,50.9258,50.8589,50.8589,91300.0
2014-08-11 11:25:00,60.84,60.87,60.84,60.86,23400.0,50.8589,50.884,50.8589,50.8756,23400.0
2014-08-11 11:30:00,60.87,60.87,60.84,60.86,27100.0,50.884,50.884,50.8589,50.8756,27100.0
2014-08-11 11:35:00,60.85,60.87,60.82,60.84,39300.0,50.8673,50.884,50.8422,50.8589,39300.0
2014-08-11 11:40:00,60.84,60.84,60.8,60.8,100600.0,50.8589,50.8589,50.8255,50.8255,100600.0
2014-08-11 11:45:00,60.81,60.83,60.79,60.8,37300.0,50.8338,50.8506,50.8171,50.8255,37300.0
2014-08-11 11:50:00,60.81,60.82,60.77,60.78,25900.0,50.8338,50.8422,50.8004,50.8088,25900.0
2014-08-11 11:55:00,60.79,60.81,60.78,60.78,37300.0,50.8171,50.8338,50.8088,50.8088,37300.0
2014-08-11 12:00:00,60.79,60.8,60.71,60.72,21900.0,50.8171,50.8255,50.7502,50.7586,21900.0
2014-08-11 12:05:00,60.72,60.74,60.68,60.7,70700.0,50.7586,50.7753,50.7252,50.7419,70700.0
2014-08-11 12:10:00,60.69,60.73,60.68,60.69,18900.0,50.7335,50.767,50.7252,50.7335,18900.0
2014-08-11 12:15:00,60.69,60.7,60.68,60.69,14100.0,50.7335,50.7419,50.7252,50.7335,14100.0
2014-08-11 12:20:00,60.68,60.71,60.67,60.71,30100.0,50.7252,50.7502,50.7168,50.7502,30100.0
2014-08-11 12:25:00,60.71,60.73,60.7,60.7,28100.0,50.7502,50.767,50.7419,50.7419,28100.0
2014-08-11 12:30:00,60.7,60.7,60.65,60.66,12600.0,50.7419,50.7419,50.7001,50.7084,12600.0
2014-08-11 12:35:00,60.67,60.69,60.67,60.69,8200.0,50.7168,50.7335,50.7168,50.7335,8200.0
2014-08-11 12:40:00,60.69,60.73,60.69,60.71,16400.0,50.7335,50.767,50.7335,50.7502,16400.0
2014-08-11 12:45:00,60.72,60.74,60.7,60.7,22500.0,50.7586,50.7753,50.7419,50.7419,22500.0
2014-08-11 12:50:00,60.7,60.72,60.68,60.71,68600.0,50.7419,50.7586,50.7252,50.7502,68600.0
2014-08-11 12:55:00,60.7,60.72,60.66,60.66,18100.0,50.7419,50.7586,50.7084,50.7084,18100.0
2014-08-11 13:00:00,60.67,60.71,60.67,60.7,9600.0,50.7168,50.7502,50.7168,50.7419,9600.0
2014-08-11 13:05:00,60.69,60.7,60.68,60.69,10200.0,50.7335,50.7419,50.7252,50.7335,10200.0
2014-08-11 13:10:00,60.69,60.7,60.68,60.68,19400.0,50.7335,50.7419,50.7252,50.7252,19400.0
2014-08-11 13:15:00,60.69,60.7,60.68,60.68,15900.0,50.7335,50.7419,50.7252,50.7252,15900.0
2014-08-11 13:20:00,60.68,60.69,60.67,60.67,16100.0,50.7252,50.7335,50.7168,50.7168,16100.0
2014-08-11 13:25:00,60.67,60.68,60.63,60.64,22600.0,50.7168,50.7252,50.6834,50.6917,22600.0
2014-08-11 13:30:00,60.64,60.67,60.64,60.67,30900.0,50.6917,50.7168,50.6917,50.7168,30900.0
2014-08-11 13:35:00,60.67,60.68,60.65,60.66,25500.0,50.7168,50.7252,50.7001,50.7084,25500.0
2014-08-11 13:40:00,60.65,60.68,60.65,60.66,13400.0,50.7001,50.7252,50.7001,50.7084,13400.0
2014-08-11 13:45:00,60.66,60.67,60.65,60.67,24400.0,50.7084,50.7168,50.7001,50.7168,24400.0
2014-08-11 13:50:00,60.67,60.69,60.6,60.61,55400.0,50.7168,50.7335,50.6583,50.6666,55400.0
2014-08-11 13:55:00,60.61,60.61,60.56,60.57,27600.0,50.6666,50.6666,50.6248,50.6332,27600.0
2014-08-11 14:00:00,60.57,60.57,60.52,60.54,27800.0,50.6332,50.6332,50.5914,50.6081,27800.0
2014-08-11 14:05:00,60.55,60.59,60.54,60.58,29800.0,50.6165,50.6499,50.6081,50.6416,29800.0
2014-08-11 14:10:00,60.58,60.59,60.55,60.56,10300.0,50.6416,50.6499,50.6165,50.6248,10300.0
2014-08-11 14:15:00,60.55,60.59,60.55,60.58,17400.0,50.6165,50.6499,50.6165,50.6416,17400.0
2014-08-11 14:20:00,60.58,60.58,60.55,60.56,10500.0,50.6416,50.6416,50.6165,50.6248,10500.0
2014-08-11 14:25:00,60.56,60.57,60.54,60.56,10400.0,50.6248,50.6332,50.6081,50.6248,10400.0
2014-08-11 14:30:00,60.55,60.55,60.53,60.53,21200.0,50.6165,50.6165,50.5998,50.5998,21200.0
2014-08-11 14:35:00,60.52,60.55,60.52,60.54,15500.0,50.5914,50.6165,50.5914,50.6081,15500.0
2014-08-11 14:40:00,60.54,60.55,60.53,60.55,20000.0,50.6081,50.6165,50.5998,50.6165,20000.0
2014-08-11 14:45:00,60.55,60.58,60.55,60.57,67000.0,50.6165,50.6416,50.6165,50.6332,67000.0
2014-08-11 14:50:00,60.57,60.58,60.54,60.55,32400.0,50.6332,50.6416,50.6081,50.6165,32400.0
2014-08-11 14:55:00,60.55,60.57,60.55,60.55,24800.0,50.6165,50.6332,50.6165,50.6165,24800.0
2014-08-11 15:00:00,60.55,60.58,60.55,60.58,25500.0,50.6165,50.6416,50.6165,50.6416,25500.0
2014-08-11 15:05:00,60.59,60.61,60.58,60.6,50500.0,50.6499,50.6666,50.6416,50.6583,50500.0
2014-08-11 15:10:00,60.59,60.61,60.58,60.61,19500.0,50.6499,50.6666,50.6416,50.6666,19500.0
2014-08-11 15:15:00,60.61,60.62,60.58,60.59,44100.0,50.6666,50.675,50.6416,50.6499,44100.0
2014-08-11 15:20:00,60.59,60.6,60.58,60.58,48600.0,50.6499,50.6583,50.6416,50.6416,48600.0
2014-08-11 15:25:00,60.58,60.59,60.53,60.53,47300.0,50.6416,50.6499,50.5998,50.5998,47300.0
2014-08-11 15:30:00,60.53,60.56,60.53,60.55,47400.0,50.5998,50.6248,50.5998,50.6165,47400.0
2014-08-11 15:35:00,60.55,60.58,60.55,60.55,122400.0,50.6165,50.6416,50.6165,50.6165,122400.0
2014-08-11 15:40:00,60.55,60.56,60.5,60.5,126800.0,50.6165,50.6248,50.5747,50.5747,126800.0
2014-08-11 15:45:00,60.51,60.52,60.47,60.49,61700.0,50.5831,50.5914,50.5496,50.5663,61700.0
2014-08-11 15:50:00,60.48,60.55,60.48,60.53,138700.0,50.558,50.6165,50.558,50.5998,138700.0
2014-08-11 15:55:00,60.53,60.55,60.51,60.52,292300.0,50.5998,50.6165,50.5831,50.5914,292300.0
2014-08-12 09:30:00,60.44,60.58,60.44,60.48,125000.0,50.5245,50.6416,50.5245,50.558,125000.0
2014-08-12 09:35:00,60.47,60.5,60.4,60.48,67600.0,50.5496,50.5747,50.4911,50.558,67600.0
2014-08-12 09:40:00,60.48,60.51,60.48,60.5,44700.0,50.558,50.5831,50.558,50.5747,44700.0
2014-08-12 09:45:00,60.5,60.54,60.49,60.53,134900.0,50.5747,50.6081,50.5663,50.5998,134900.0
2014-08-12 09:50:00,60.54,60.56,60.46,60.47,34600.0,50.6081,50.6248,50.5413,50.5496,34600.0
2014-08-12 09:55:00,60.46,60.52,60.45,60.52,31100.0,50.5413,50.5914,50.5329,50.5914,31100.0
2014-08-12 10:00:00,60.54,60.54,60.49,60.54,33700.0,50.6081,50.6081,50.5663,50.6081,33700.0
2014-08-12 10:05:00,60.53,60.6,60.45,60.47,96600.0,50.5998,50.6583,50.5329,50.5496,96600.0
2014-08-12 10:10:00,60.47,60.51,60.42,60.51,56800.0,50.5496,50.5831,50.5078,50.5831,56800.0
2014-08-12 10:15:00,60.52,60.56,60.48,60.54,21800.0,50.5914,50.6248,50.558,50.6081,21800.0
2014-08-12 10:20:00,60.54,60.59,60.52,60.59,27900.0,50.6081,50.6499,50.5914,50.6499,27900.0
2014-08-12 10:25:00,60.59,60.59,60.52,60.57,25600.0,50.6499,50.6499,50.5914,50.6332,25600.0
2014-08-12 10:30:00,60.57,60.57,60.5,60.55,33100.0,50.6332,50.6332,50.5747,50.6165,33100.0
2014-08-12 10:35:00,60.55,60.56,60.51,60.54,32100.0,50.6165,50.6248,50.5831,50.6081,32100.0
2014-08-12 10:40:00,60.54,60.57,60.49,60.5,33800.0,50.6081,50.6332,50.5663,50.5747,33800.0
2014-08-12 10:45:00,60.49,60.52,60.46,60.46,15000.0,50.5663,50.5914,50.5413,50.5413,15000.0
2014-08-12 10:50:00,60.46,60.48,60.45,60.46,27000.0,50.5413,50.558,50.5329,50.5413,27000.0
2014-08-12 10:55:00,60.49,60.5,60.47,60.48,11700.0,50.5663,50.5747,50.5496,50.558,11700.0
2014-08-12 11:00:00,60.47,60.47,60.31,60.35,175800.0,50.5496,50.5496,50.4159,50.4493,175800.0
2014-08-12 11:05:00,60.35,60.35,60.3,60.33,21100.0,50.4493,50.4493,50.4075,50.4326,21100.0
2014-08-12 11:10:00,60.34,60.37,60.32,60.36,21700.0,50.4409,50.466,50.4242,50.4577,21700.0
2014-08-12 11:15:00,60.35,60.36,60.32,60.35,9700.0,50.4493,50.4577,50.4242,50.4493,9700.0
2014-08-12 11:20:00,60.35,60.37,60.34,60.35,85800.0,50.4493,50.466,50.4409,50.4493,85800.0
2014-08-12 11:25:00,60.35,60.38,60.33,60.38,80000.0,50.4493,50.4744,50.4326,50.4744,80000.0
2014-08-12 11:30:00,60.37,60.4,60.35,60.39,15900.0,50.466,50.4911,50.4493,50.4827,15900.0
2014-08-12 11:35:00,60.39,60.42,60.39,60.39,8300.0,50.4827,50.5078,50.4827,50.4827,8300.0
2014-08-12 11:40:00,60.39,60.4,60.38,60.39,9800.0,50.4827,50.4911,50.4744,50.4827,9800.0
2014-08-12 11:45:00,60.39,60.43,60.38,60.39,14900.0,50.4827,50.5162,50.4744,50.4827,14900.0
2014-08-12 11:50:00,60.39,60.42,60.39,60.4,34600.0,50.4827,50.5078,50.4827,50.4911,34600.0
2014-08-12 11:55:00,60.39,60.39,60.33,60.33,28100.0,50.4827,50.4827,50.4326,50.4326,28100.0
2014-08-12 12:00:00,60.33,60.33,60.28,60.32,41200.0,50.4326,50.4326,50.3908,50.4242,41200.0
2014-08-12 12:05:00,60.32,60.33,60.29,60.32,12200.0,50.4242,50.4326,50.3991,50.4242,12200.0
2014-08-12 12:10:00,60.34,60.37,60.33,60.36,17400.0,50.4409,50.466,50.4326,50.4577,17400.0
2014-08-12 12:15:00,60.36,60.36,60.34,60.35,3200.0,50.4577,50.4577,50.4409,50.4493,3200.0
2014-08-12 12:20:00,60.35,60.36,60.32,60.36,22500.0,50.4493,50.4577,50.4242,50.4577,22500.0
2014-08-12 12:25:00,60.36,60.37,60.34,60.34,7900.0,50.4577,50.466,50.4409,50.4409,7900.0
2014-08-12 12:30:00,60.36,60.37,60.36,60.37,6200.0,50.4577,50.466,50.4577,50.466,6200.0
2014-08-12 12:35:00,60.38,60.46,60.38,60.45,48900.0,50.4744,50.5413,50.4744,50.5329,48900.0
2014-08-12 12:40:00,60.46,60.5,60.44,60.48,36100.0,50.5413,50.5747,50.5245,50.558,36100.0
2014-08-12 12:45:00,60.48,60.49,60.47,60.48,17500.0,50.558,50.5663,50.5496,50.558,17500.0
2014-08-12 12:50:00,60.47,60.47,60.45,60.46,12900.0,50.5496,50.5496,50.5329,50.5413,12900.0
2014-08-12 12:55:00,60.47,60.49,60.46,60.47,11300.0,50.5496,50.5663,50.5413,50.5496,11300.0
2014-08-12 13:00:00,60.46,60.47,60.45,60.47,6800.0,50.5413,50.5496,50.5329,50.5496,6800.0
2014-08-12 13:05:00,60.46,60.5,60.45,60.49,79500.0,50.5413,50.5747,50.5329,50.5663,79500.0
2014-08-12 13:10:00,60.49,60.5,60.48,60.48,12000.0,50.5663,50.5747,50.558,50.558,12000.0
2014-08-12 13:15:00,60.48,60.51,60.47,60.51,28100.0,50.558,50.5831,50.5496,50.5831,28100.0
2014-08-12 13:20:00,60.51,60.51,60.46,60.47,46800.0,50.5831,50.5831,50.5413,50.5496,46800.0
2014-08-12 13:25:00,60.47,60.5,60.47,60.49,10900.0,50.5496,50.5747,50.5496,50.5663,10900.0
2014-08-12 13:30:00,60.49,60.49,60.42,60.43,45800.0,50.5663,50.5663,50.5078,50.5162,45800.0
2014-08-12 13:35:00,60.43,60.46,60.41,60.45,26000.0,50.5162,50.5413,50.4995,50.5329,26000.0
2014-08-12 13:40:00,60.44,60.47,60.43,60.45,18000.0,50.5245,50.5496,50.5162,50.5329,18000.0
2014-08-12 13:45:00,60.46,60.46,60.41,60.42,24200.0,50.5413,50.5413,50.4995,50.5078,24200.0
2014-08-12 13:50:00,60.43,60.48,60.43,60.46,10500.0,50.5162,50.558,50.5162,50.5413,10500.0
2014-08-12 13:55:00,60.46,60.46,60.43,60.46,12000.0,50.5413,50.5413,50.5162,50.5413,12000.0
2014-08-12 14:00:00,60.46,60.46,60.42,60.44,22500.0,50.5413,50.5413,50.5078,50.5245,22500.0
2014-08-12 14:05:00,60.44,60.44,60.37,60.37,37400.0,50.5245,50.5245,50.466,50.466,37400.0
2014-08-12 14:10:00,60.38,60.39,60.35,60.37,43000.0,50.4744,50.4827,50.4493,50.466,43000.0
2014-08-12 14:15:00,60.38,60.4,60.35,60.38,13300.0,50.4744,50.4911,50.4493,50.4744,13300.0
2014-08-12 14:20:00,60.39,60.41,60.36,60.37,11200.0,50.4827,50.4995,50.4577,50.466,11200.0
2014-08-12 14:25:00,60.38,60.4,60.32,60.36,56100.0,50.4744,50.4911,50.4242,50.4577,56100.0
2014-08-12 14:30:00,60.36,60.37,60.3,60.35,41100.0,50.4577,50.466,50.4075,50.4493,41100.0
2014-08-12 14:35:00,60.35,60.41,60.34,60.4,35600.0,50.4493,50.4995,50.4409,50.4911,35600.0
2014-08-12 14:40:00,60.39,60.44,60.38,60.41,25900.0,50.4827,50.5245,50.4744,50.4995,25900.0
2014-08-12 14:45:00,60.41,60.41,60.38,60.4,14600.0,50.4995,50.4995,50.4744,50.4911,14600.0
2014-08-12 14:50:00,60.4,60.43,60.39,60.42,12900.0,50.4911,50.5162,50.4827,50.5078,12900.0
2014-08-12 14:55:00,60.42,60.43,60.38,60.38,15500.0,50.5078,50.5162,50.4744,50.4744,15500.0
2014-08-12 15:00:00,60.38,60.41,60.38,60.4,15100.0,50.4744,50.4995,50.4744,50.4911,15100.0
2014-08-12 15:05:00,60.4,60.46,60.4,60.46,26100.0,50.4911,50.5413,50.4911,50.5413,26100.0
2014-08-12 15:10:00,60.45,60.46,60.43,60.43,36800.0,50.5329,50.5413,50.5162,50.5162,36800.0
2014-08-12 15:15:00,60.44,60.45,60.41,60.42,22800.0,50.5245,50.5329,50.4995,50.5078,22800.0
2014-08-12 15:20:00,60.43,60.44,60.41,60.44,11900.0,50.5162,50.5245,50.4995,50.5245,11900.0
2014-08-12 15:25:00,60.45,60.46,60.41,60.42,33800.0,50.5329,50.5413,50.4995,50.5078,33800.0
2014-08-12 15:30:00,60.42,60.42,60.4,60.42,22500.0,50.5078,50.5078,50.4911,50.5078,22500.0
2014-08-12 15:35:00,60.42,60.47,60.4,60.47,34800.0,50.5078,50.5496,50.4911,50.5496,34800.0
2014-08-12 15:40:00,60.47,60.52,60.46,60.51,32300.0,50.5496,50.5914,50.5413,50.5831,32300.0
2014-08-12 15:45:00,60.5,60.51,60.47,60.48,19400.0,50.5747,50.5831,50.5496,50.558,19400.0
2014-08-12 15:50:00,60.47,60.5,60.46,60.46,70300.0,50.5496,50.5747,50.5413,50.5413,70300.0
2014-08-12 15:55:00,60.47,60.5,60.46,60.46,104900.0,50.5496,50.5747,50.5413,50.5413,104900.0
2014-08-13 09:30:00,60.69,60.93,60.67,60.91,86000.0,50.7335,50.9341,50.7168,50.9174,86000.0
2014-08-13 09:35:00,60.91,60.93,60.87,60.9,69900.0,50.9174,50.9341,50.884,50.9091,69900.0
2014-08-13 09:40:00,60.9,60.91,60.85,60.87,58400.0,50.9091,50.9174,50.8673,50.884,58400.0
2014-08-13 09:45:00,60.88,60.91,60.83,60.83,79300.0,50.8924,50.9174,50.8506,50.8506,79300.0
2014-08-13 09:50:00,60.84,60.84,60.81,60.81,29700.0,50.8589,50.8589,50.8338,50.8338,29700.0
2014-08-13 09:55:00,60.82,60.82,60.75,60.78,76900.0,50.8422,50.8422,50.7837,50.8088,76900.0
2014-08-13 10:00:00,60.77,60.87,60.77,60.83,223100.0,50.8004,50.884,50.8004,50.8506,223100.0
2014-08-13 10:05:00,60.83,60.89,60.8,60.86,73200.0,50.8506,50.9007,50.8255,50.8756,73200.0
2014-08-13 10:10:00,60.86,60.87,60.82,60.84,69300.0,50.8756,50.884,50.8422,50.8589,69300.0
2014-08-13 10:15:00,60.83,60.9,60.82,60.9,51900.0,50.8506,50.9091,50.8422,50.9091,51900.0
2014-08-13 10:20:00,60.89,60.91,60.88,60.9,186800.0,50.9007,50.9174,50.8924,50.9091,186800.0
2014-08-13 10:25:00,60.9,60.92,60.89,60.91,455000.0,50.9091,50.9258,50.9007,50.9174,455000.0
2014-08-13 10:30:00,60.92,60.94,60.91,60.92,35400.0,50.9258,50.9425,50.9174,50.9258,35400.0
2014-08-13 10:35:00,60.93,60.97,60.91,60.97,57500.0,50.9341,50.9676,50.9174,50.9676,57500.0
2014-08-13 10:40:00,60.98,61.01,60.96,60.99,37900.0,50.9759,51.001,50.9592,50.9843,37900.0
2014-08-13 10:45:00,60.99,61.0,60.97,60.99,26000.0,50.9843,50.9927,50.9676,50.9843,26000.0
2014-08-13 10:50:00,60.99,61.0,60.92,60.95,37700.0,50.9843,50.9927,50.9258,50.9509,37700.0
2014-08-13 10:55:00,60.96,61.01,60.95,60.99,33100.0,50.9592,51.001,50.9509,50.9843,33100.0
2014-08-13 11:00:00,60.99,61.07,60.99,61.05,131600.0,50.9843,51.0512,50.9843,51.0345,131600.0
2014-08-13 11:05:00,61.06,61.13,61.06,61.13,78700.0,51.0428,51.1013,51.0428,51.1013,78700.0
2014-08-13 11:10:00,61.14,61.17,61.11,61.14,49000.0,51.1097,51.1348,51.0846,51.1097,49000.0
2014-08-13 11:15:00,61.15,61.16,61.12,61.12,29000.0,51.1181,51.1264,51.093,51.093,29000.0
2014-08-13 11:20:00,61.13,61.14,61.12,61.14,22200.0,51.1013,51.1097,51.093,51.1097,22200.0
2014-08-13 11:25:00,61.14,61.19,61.14,61.17,51900.0,51.1097,51.1515,51.1097,51.1348,51900.0
2014-08-13 11:30:00,61.18,61.21,61.17,61.21,27700.0,51.1431,51.1682,51.1348,51.1682,27700.0
2014-08-13 11:35:00,61.2,61.24,61.2,61.2,34600.0,51.1599,51.1933,51.1599,51.1599,34600.0
2014-08-13 11:40:00,61.2,61.21,61.18,61.19,25300.0,51.1599,51.1682,51.1431,51.1515,25300.0
2014-08-13 11:45:00,61.19,61.2,61.18,61.19,58200.0,51.1515,51.1599,51.1431,51.1515,58200.0
2014-08-13 11:50:00,61.19,61.2,61.16,61.16,18500.0,51.1515,51.1599,51.1264,51.1264,18500.0
2014-08-13 11:55:00,61.16,61.17,61.15,61.15,19200.0,51.1264,51.1348,51.1181,51.1181,19200.0
2014-08-13 12:00:00,61.15,61.17,61.13,61.13,36000.0,51.1181,51.1348,51.1013,51.1013,36000.0
2014-08-13 12:05:00,61.13,61.13,61.08,61.08,76700.0,51.1013,51.1013,51.0595,51.0595,76700.0
2014-08-13 12:10:00,61.08,61.11,61.08,61.09,46000.0,51.0595,51.0846,51.0595,51.0679,46000.0
2014-08-13 12:15:00,61.09,61.1,61.08,61.08,34100.0,51.0679,51.0763,51.0595,51.0595,34100.0
2014-08-13 12:20:00,61.08,61.09,61.05,61.08,17600.0,51.0595,51.0679,51.0345,51.0595,17600.0
2014-08-13 12:25:00,61.09,61.12,61.09,61.11,20200.0,51.0679,51.093,51.0679,51.0846,20200.0
2014-08-13 12:30:00,61.11,61.11,61.09,61.09,13400.0,51.0846,51.0846,51.0679,51.0679,13400.0
2014-08-13 12:35:00,61.09,61.09,61.07,61.08,11600.0,51.0679,51.0679,51.0512,51.0595,11600.0
2014-08-13 12:40:00,61.09,61.09,61.05,61.08,10700.0,51.0679,51.0679,51.0345,51.0595,10700.0
2014-08-13 12:45:00,61.08,61.12,61.08,61.12,29700.0,51.0595,51.093,51.0595,51.093,29700.0
2014-08-13 12:50:00,61.11,61.12,61.08,61.08,7800.0,51.0846,51.093,51.0595,51.0595,7800.0
2014-08-13 12:55:00,61.09,61.1,61.08,61.1,9600.0,51.0679,51.0763,51.0595,51.0763,9600.0
2014-08-13 13:00:00,61.1,61.13,61.1,61.13,17800.0,51.0763,51.1013,51.0763,51.1013,17800.0
2014-08-13 13:05:00,61.13,61.16,61.13,61.14,16900.0,51.1013,51.1264,51.1013,51.1097,16900.0
2014-08-13 13:10:00,61.14,61.15,61.12,61.13,9200.0,51.1097,51.1181,51.093,51.1013,9200.0
2014-08-13 13:15:00,61.12,61.16,61.12,61.13,54600.0,51.093,51.1264,51.093,51.1013,54600.0
2014-08-13 13:20:00,61.13,61.14,61.12,61.13,10500.0,51.1013,51.1097,51.093,51.1013,10500.0
2014-08-13 13:25:00,61.14,61.14,61.12,61.13,15800.0,51.1097,51.1097,51.093,51.1013,15800.0
2014-08-13 13:30:00,61.14,61.16,61.13,61.13,20500.0,51.1097,51.1264,51.1013,51.1013,20500.0
2014-08-13 13:35:00,61.14,61.17,61.13,61.14,25200.0,51.1097,51.1348,51.1013,51.1097,25200.0
2014-08-13 13:40:00,61.15,61.18,61.15,61.15,19200.0,51.1181,51.1431,51.1181,51.1181,19200.0
2014-08-13 13:45:00,61.16,61.19,61.14,61.18,30700.0,51.1264,51.1515,51.1097,51.1431,30700.0
2014-08-13 13:50:00,61.19,61.2,61.17,61.19,36100.0,51.1515,51.1599,51.1348,51.1515,36100.0
2014-08-13 13:55:00,61.19,61.19,61.18,61.19,5500.0,51.1515,51.1515,51.1431,51.1515,5500.0
2014-08-13 14:00:00,61.18,61.19,61.17,61.18,7200.0,51.1431,51.1515,51.1348,51.1431,7200.0
2014-08-13 14:05:00,61.19,61.19,61.13,61.15,22400.0,51.1515,51.1515,51.1013,51.1181,22400.0
2014-08-13 14:10:00,61.15,61.16,61.14,61.16,28300.0,51.1181,51.1264,51.1097,51.1264,28300.0
2014-08-13 14:15:00,61.16,61.17,61.15,61.15,6500.0,51.1264,51.1348,51.1181,51.1181,6500.0
2014-08-13 14:20:00,61.16,61.16,61.12,61.13,25300.0,51.1264,51.1264,51.093,51.1013,25300.0
2014-08-13 14:25:00,61.13,61.15,61.13,61.13,33700.0,51.1013,51.1181,51.1013,51.1013,33700.0
2014-08-13 14:30:00,61.13,61.14,61.12,61.14,11100.0,51.1013,51.1097,51.093,51.1097,11100.0
2014-08-13 14:35:00,61.13,61.18,61.13,61.16,38200.0,51.1013,51.1431,51.1013,51.1264,38200.0
2014-08-13 14:40:00,61.16,61.18,61.15,61.15,16500.0,51.1264,51.1431,51.1181,51.1181,16500.0
2014-08-13 14:45:00,61.16,61.16,61.12,61.14,13300.0,51.1264,51.1264,51.093,51.1097,13300.0
2014-08-13 14:50:00,61.14,61.16,61.13,61.15,52600.0,51.1097,51.1264,51.1013,51.1181,52600.0
2014-08-13 14:55:00,61.16,61.16,61.13,61.13,26600.0,51.1264,51.1264,51.1013,51.1013,26600.0
2014-08-13 15:00:00,61.14,61.14,61.09,61.11,15300.0,51.1097,51.1097,51.0679,51.0846,15300.0
2014-08-13 15:05:00,61.11,61.14,61.1,61.11,38700.0,51.0846,51.1097,51.0763,51.0846,38700.0
2014-08-13 15:10:00,61.11,61.15,61.11,61.14,19800.0,51.0846,51.1181,51.0846,51.1097,19800.0
2014-08-13 15:15:00,61.14,61.17,61.14,61.16,28000.0,51.1097,51.1348,51.1097,51.1264,28000.0
2014-08-13 15:20:00,61.16,61.19,61.14,61.19,88900.0,51.1264,51.1515,51.1097,51.1515,88900.0
2014-08-13 15:25:00,61.18,61.19,61.16,61.16,25700.0,51.1431,51.1515,51.1264,51.1264,25700.0
2014-08-13 15:30:00,61.17,61.17,61.14,61.14,16300.0,51.1348,51.1348,51.1097,51.1097,16300.0
2014-08-13 15:35:00,61.14,61.16,61.14,61.15,42000.0,51.1097,51.1264,51.1097,51.1181,42000.0
2014-08-13 15:40:00,61.15,61.18,61.14,61.17,74400.0,51.1181,51.1431,51.1097,51.1348,74400.0
2014-08-13 15:45:00,61.18,61.19,61.16,61.17,83900.0,51.1431,51.1515,51.1264,51.1348,83900.0
2014-08-13 15:50:00,61.17,61.19,61.16,61.17,130000.0,51.1348,51.1515,51.1264,51.1348,130000.0
2014-08-13 15:55:00,61.17,61.18,61.14,61.17,513100.0,51.1348,51.1431,51.1097,51.1348,513100.0
2014-08-14 09:30:00,61.29,61.37,61.1,61.37,80000.0,51.2351,51.302,51.0763,51.302,80000.0
2014-08-14 09:35:00,61.38,61.43,61.37,61.4,90800.0,51.3103,51.3521,51.302,51.327,90800.0
2014-08-14 09:40:00,61.41,61.45,61.39,61.43,69500.0,51.3354,51.3688,51.3187,51.3521,69500.0
2014-08-14 09:45:00,61.43,61.51,61.43,61.48,45200.0,51.3521,51.419,51.3521,51.3939,45200.0
2014-08-14 09:50:00,61.49,61.54,61.48,61.52,35800.0,51.4023,51.4441,51.3939,51.4274,35800.0
2014-08-14 09:55:00,61.52,61.54,61.5,61.53,92000.0,51.4274,51.4441,51.4106,51.4357,92000.0
2014-08-14 10:00:00,61.53,61.56,61.48,61.52,71700.0,51.4357,51.4608,51.3939,51.4274,71700.0
2014-08-14 10:05:00,61.52,61.54,61.46,61.51,36600.0,51.4274,51.4441,51.3772,51.419,36600.0
2014-08-14 10:10:00,61.5,61.56,61.49,61.53,31600.0,51.4106,51.4608,51.4023,51.4357,31600.0
2014-08-14 10:15:00,61.54,61.58,61.54,61.55,35700.0,51.4441,51.4775,51.4441,51.4524,35700.0
2014-08-14 10:20:00,61.57,61.62,61.57,61.61,23600.0,51.4692,51.511,51.4692,51.5026,23600.0
2014-08-14 10:25:00,61.62,61.65,61.58,61.62,50700.0,51.511,51.536,51.4775,51.511,50700.0
2014-08-14 10:30:00,61.62,61.64,61.6,61.62,85100.0,51.511,51.5277,51.4942,51.511,85100.0
2014-08-14 10:35:00,61.62,61.63,61.57,61.59,33700.0,51.511,51.5193,51.4692,51.4859,33700.0
2014-08-14 10:40:00,61.59,61.64,61.59,61.64,25800.0,51.4859,51.5277,51.4859,51.5277,25800.0
2014-08-14 10:45:00,61.64,61.66,61.63,61.63,15400.0,51.5277,51.5444,51.5193,51.5193,15400.0
2014-08-14 10:50:00,61.64,61.65,61.62,61.62,23400.0,51.5277,51.536,51.511,51.511,23400.0
2014-08-14 10:55:00,61.62,61.64,61.61,61.61,19100.0,51.511,51.5277,51.5026,51.5026,19100.0
2014-08-14 11:00:00,61.61,61.62,61.6,61.62,9500.0,51.5026,51.511,51.4942,51.511,9500.0
2014-08-14 11:05:00,61.61,61.63,61.61,61.63,22300.0,51.5026,51.5193,51.5026,51.5193,22300.0
2014-08-14 11:10:00,61.63,61.66,61.62,61.64,36000.0,51.5193,51.5444,51.511,51.5277,36000.0
2014-08-14 11:15:00,61.64,61.68,61.64,61.68,58600.0,51.5277,51.5611,51.5277,51.5611,58600.0
2014-08-14 11:20:00,61.68,61.7,61.66,61.68,424100.0,51.5611,51.5778,51.5444,51.5611,424100.0
2014-08-14 11:25:00,61.69,61.69,61.61,61.62,52800.0,51.5695,51.5695,51.5026,51.511,52800.0
2014-08-14 11:30:00,61.62,61.64,61.61,61.63,16200.0,51.511,51.5277,51.5026,51.5193,16200.0
2014-08-14 11:35:00,61.62,61.63,61.6,61.62,20600.0,51.511,51.5193,51.4942,51.511,20600.0
2014-08-14 11:40:00,61.62,61.64,61.62,61.62,15300.0,51.511,51.5277,51.511,51.511,15300.0
2014-08-14 11:45:00,61.62,61.67,61.62,61.66,14200.0,51.511,51.5527,51.511,51.5444,14200.0
2014-08-14 11:50:00,61.66,61.66,61.64,61.66,24000.0,51.5444,51.5444,51.5277,51.5444,24000.0
2014-08-14 11:55:00,61.67,61.72,61.67,61.72,34700.0,51.5527,51.5945,51.5527,51.5945,34700.0
2014-08-14 12:00:00,61.71,61.71,61.69,61.71,45800.0,51.5862,51.5862,51.5695,51.5862,45800.0
2014-08-14 12:05:00,61.7,61.71,61.68,61.69,75600.0,51.5778,51.5862,51.5611,51.5695,75600.0
2014-08-14 12:10:00,61.7,61.71,61.69,61.7,10700.0,51.5778,51.5862,51.5695,51.5778,10700.0
2014-08-14 12:15:00,61.7,61.72,61.7,61.71,28600.0,51.5778,51.5945,51.5778,51.5862,28600.0
2014-08-14 12:20:00,61.7,61.71,61.69,61.71,5200.0,51.5778,51.5862,51.5695,51.5862,5200.0
2014-08-14 12:25:00,61.7,61.72,61.68,61.71,48200.0,51.5778,51.5945,51.5611,51.5862,48200.0
2014-08-14 12:30:00,61.71,61.73,61.69,61.7,33700.0,51.5862,51.6029,51.5695,51.5778,33700.0
2014-08-14 12:35:00,61.71,61.73,61.69,61.72,13100.0,51.5862,51.6029,51.5695,51.5945,13100.0
2014-08-14 12:40:00,61.72,61.72,61.7,61.71,12700.0,51.5945,51.5945,51.5778,51.5862,12700.0
2014-08-14 12:45:00,61.7,61.72,61.69,61.71,33600.0,51.5778,51.5945,51.5695,51.5862,33600.0
2014-08-14 12:50:00,61.71,61.73,61.71,61.72,43200.0,51.5862,51.6029,51.5862,51.5945,43200.0
2014-08-14 12:55:00,61.72,61.73,61.71,61.73,12300.0,51.5945,51.6029,51.5862,51.6029,12300.0
2014-08-14 13:00:00,61.73,61.74,61.7,61.72,28300.0,51.6029,51.6113,51.5778,51.5945,28300.0
2014-08-14 13:05:00,61.72,61.73,61.69,61.7,12100.0,51.5945,51.6029,51.5695,51.5778,12100.0
2014-08-14 13:10:00,61.71,61.8,61.71,61.78,30800.0,51.5862,51.6614,51.5862,51.6447,30800.0
2014-08-14 13:15:00,61.79,61.81,61.77,61.78,78000.0,51.6531,51.6698,51.6363,51.6447,78000.0
2014-08-14 13:20:00,61.77,61.79,61.75,61.75,29200.0,51.6363,51.6531,51.6196,51.6196,29200.0
2014-08-14 13:25:00,61.76,61.77,61.75,61.75,15400.0,51.628,51.6363,51.6196,51.6196,15400.0
2014-08-14 13:30:00,61.75,61.75,61.7,61.7,24400.0,51.6196,51.6196,51.5778,51.5778,24400.0
2014-08-14 13:35:00,61.71,61.74,61.7,61.73,17800.0,51.5862,51.6113,51.5778,51.6029,17800.0
2014-08-14 13:40:00,61.73,61.75,61.72,61.73,40600.0,51.6029,51.6196,51.5945,51.6029,40600.0
2014-08-14 13:45:00,61.73,61.73,61.7,61.7,17000.0,51.6029,51.6029,51.5778,51.5778,17000.0
2014-08-14 13:50:00,61.7,61.71,61.67,61.71,55300.0,51.5778,51.5862,51.5527,51.5862,55300.0
2014-08-14 13:55:00,61.71,61.71,61.69,61.69,38900.0,51.5862,51.5862,51.5695,51.5695,38900.0
2014-08-14 14:00:00,61.7,61.71,61.68,61.69,13200.0,51.5778,51.5862,51.5611,51.5695,13200.0
2014-08-14 14:05:00,61.69,61.72,61.69,61.72,17900.0,51.5695,51.5945,51.5695,51.5945,17900.0
2014-08-14 14:10:00,61.72,61.72,61.7,61.7,17500.0,51.5945,51.5945,51.5778,51.5778,17500.0
2014-08-14 14:15:00,61.7,61.71,61.7,61.71,15600.0,51.5778,51.5862,51.5778,51.5862,15600.0
2014-08-14 14:20:00,61.71,61.74,61.71,61.73,25500.0,51.5862,51.6113,51.5862,51.6029,25500.0
2014-08-14 14:25:00,61.73,61.74,61.73,61.74,15100.0,51.6029,51.6113,51.6029,51.6113,15100.0
2014-08-14 14:30:00,61.75,61.77,61.74,61.77,30900.0,51.6196,51.6363,51.6113,51.6363,30900.0
2014-08-14 14:35:00,61.78,61.79,61.76,61.77,25800.0,51.6447,51.6531,51.628,51.6363,25800.0
2014-08-14 14:40:00,61.77,61.79,61.76,61.79,18100.0,51.6363,51.6531,51.628,51.6531,18100.0
2014-08-14 14:45:00,61.79,61.8,61.77,61.77,34100.0,51.6531,51.6614,51.6363,51.6363,34100.0
2014-08-14 14:50:00,61.78,61.79,61.77,61.78,18100.0,51.6447,51.6531,51.6363,51.6447,18100.0
2014-08-14 14:55:00,61.78,61.79,61.77,61.78,24200.0,51.6447,51.6531,51.6363,51.6447,24200.0
2014-08-14 15:00:00,61.78,61.8,61.78,61.79,22500.0,51.6447,51.6614,51.6447,51.6531,22500.0
2014-08-14 15:05:00,61.79,61.82,61.79,61.79,31400.0,51.6531,51.6781,51.6531,51.6531,31400.0
2014-08-14 15:10:00,61.8,61.82,61.8,61.8,25600.0,51.6614,51.6781,51.6614,51.6614,25600.0
2014-08-14 15:15:00,61.81,61.82,61.79,61.8,31100.0,51.6698,51.6781,51.6531,51.6614,31100.0
2014-08-14 15:20:00,61.81,61.82,61.8,61.8,25300.0,51.6698,51.6781,51.6614,51.6614,25300.0
2014-08-14 15:25:00,61.8,61.83,61.79,61.81,58400.0,51.6614,51.6865,51.6531,51.6698,58400.0
2014-08-14 15:30:00,61.82,61.84,61.81,61.83,43200.0,51.6781,51.6949,51.6698,51.6865,43200.0
2014-08-14 15:35:00,61.83,61.83,61.8,61.8,767800.0,51.6865,51.6865,51.6614,51.6614,767800.0
2014-08-14 15:40:00,61.8,61.82,61.8,61.81,172700.0,51.6614,51.6781,51.6614,51.6698,172700.0
2014-08-14 15:45:00,61.81,61.82,61.81,61.82,37800.0,51.6698,51.6781,51.6698,51.6781,37800.0
2014-08-14 15:50:00,61.81,61.84,61.81,61.84,389500.0,51.6698,51.6949,51.6698,51.6949,389500.0
2014-08-14 15:55:00,61.83,61.9,61.83,61.89,323300.0,51.6865,51.745,51.6865,51.7367,323300.0
2014-08-15 09:30:00,62.2,62.27,62.11,62.23,188900.0,51.9958,52.0543,51.9206,52.0209,188900.0
2014-08-15 09:35:00,62.23,62.25,62.1,62.11,99300.0,52.0209,52.0376,51.9122,51.9206,99300.0
2014-08-15 09:40:00,62.11,62.15,62.04,62.08,126600.0,51.9206,51.954,51.862,51.8955,126600.0
2014-08-15 09:45:00,62.08,62.13,62.07,62.13,65900.0,51.8955,51.9373,51.8871,51.9373,65900.0
2014-08-15 09:50:00,62.14,62.18,62.12,62.15,56700.0,51.9456,51.9791,51.9289,51.954,56700.0
2014-08-15 09:55:00,62.15,62.18,62.13,62.13,68100.0,51.954,51.9791,51.9373,51.9373,68100.0
2014-08-15 10:00:00,62.12,62.17,62.12,62.15,85000.0,51.9289,51.9707,51.9289,51.954,85000.0
2014-08-15 10:05:00,62.14,62.16,62.1,62.1,14300.0,51.9456,51.9624,51.9122,51.9122,14300.0
2014-08-15 10:10:00,62.11,62.16,62.09,62.11,68800.0,51.9206,51.9624,51.9038,51.9206,68800.0
2014-08-15 10:15:00,62.11,62.12,62.04,62.11,46200.0,51.9206,51.9289,51.862,51.9206,46200.0
2014-08-15 10:20:00,62.12,62.13,62.09,62.12,46300.0,51.9289,51.9373,51.9038,51.9289,46300.0
2014-08-15 10:25:00,62.12,62.14,62.1,62.11,46700.0,51.9289,51.9456,51.9122,51.9206,46700.0
2014-08-15 10:30:00,62.12,62.16,62.12,62.14,21600.0,51.9289,51.9624,51.9289,51.9456,21600.0
2014-08-15 10:35:00,62.14,62.15,62.11,62.14,56000.0,51.9456,51.954,51.9206,51.9456,56000.0
2014-08-15 10:40:00,62.15,62.15,61.87,61.9,183600.0,51.954,51.954,51.7199,51.745,183600.0
2014-08-15 10:45:00,61.89,61.92,61.77,61.83,97000.0,51.7367,51.7617,51.6363,51.6865,97000.0
2014-08-15 10:50:00,61.81,61.82,61.62,61.66,184600.0,51.6698,51.6781,51.511,51.5444,184600.0
2014-08-15 10:55:00,61.66,61.68,61.45,61.68,288400.0,51.5444,51.5611,51.3688,51.5611,288400.0
2014-08-15 11:00:00,61.68,61.71,61.62,61.66,145400.0,51.5611,51.5862,51.511,51.5444,145400.0
2014-08-15 11:05:00,61.66,61.73,61.59,61.71,126600.0,51.5444,51.6029,51.4859,51.5862,126600.0
2014-08-15 11:10:00,61.72,61.82,61.7,61.78,151100.0,51.5945,51.6781,51.5778,51.6447,151100.0
2014-08-15 11:15:00,61.78,61.83,61.73,61.74,45800.0,51.6447,51.6865,51.6029,51.6113,45800.0
2014-08-15 11:20:00,61.74,61.74,61.62,61.64,143800.0,51.6113,51.6113,51.511,51.5277,143800.0
2014-08-15 11:25:00,61.65,61.66,61.59,61.61,89700.0,51.536,51.5444,51.4859,51.5026,89700.0
2014-08-15 11:30:00,61.61,61.65,61.58,61.62,94600.0,51.5026,51.536,51.4775,51.511,94600.0
2014-08-15 11:35:00,61.63,61.7,61.6,61.7,72800.0,51.5193,51.5778,51.4942,51.5778,72800.0
2014-08-15 11:40:00,61.69,61.74,61.65,61.72,41300.0,51.5695,51.6113,51.536,51.5945,41300.0
2014-08-15 11:45:00,61.74,61.75,61.66,61.68,62300.0,51.6113,51.6196,51.5444,51.5611,62300.0
2014-08-15 11:50:00,61.67,61.68,61.43,61.45,112900.0,51.5527,51.5611,51.3521,51.3688,112900.0
2014-08-15 11:55:00,61.46,61.51,61.39,61.5,56100.0,51.3772,51.419,51.3187,51.4106,56100.0
2014-08-15 12:00:00,61.5,61.51,61.4,61.51,93100.0,51.4106,51.419,51.327,51.419,93100.0
2014-08-15 12:05:00,61.52,61.64,61.51,61.61,197900.0,51.4274,51.5277,51.419,51.5026,197900.0
2014-08-15 12:10:00,61.61,61.63,61.56,61.56,222100.0,51.5026,51.5193,51.4608,51.4608,222100.0
2014-08-15 12:15:00,61.56,61.59,61.47,61.56,71300.0,51.4608,51.4859,51.3856,51.4608,71300.0
2014-08-15 12:20:00,61.55,61.55,61.47,61.54,46400.0,51.4524,51.4524,51.3856,51.4441,46400.0
2014-08-15 12:25:00,61.55,61.65,61.55,61.64,90400.0,51.4524,51.536,51.4524,51.5277,90400.0
2014-08-15 12:30:00,61.64,61.68,61.6,61.62,77800.0,51.5277,51.5611,51.4942,51.511,77800.0
2014-08-15 12:35:00,61.62,61.69,61.59,61.69,38400.0,51.511,51.5695,51.4859,51.5695,38400.0
2014-08-15 12:40:00,61.68,61.76,61.67,61.76,74600.0,51.5611,51.628,51.5527,51.628,74600.0
2014-08-15 12:45:00,61.77,61.77,61.68,61.7,64300.0,51.6363,51.6363,51.5611,51.5778,64300.0
2014-08-15 12:50:00,61.7,61.72,61.65,61.72,33800.0,51.5778,51.5945,51.536,51.5945,33800.0
2014-08-15 12:55:00,61.72,61.73,61.68,61.69,59100.0,51.5945,51.6029,51.5611,51.5695,59100.0
2014-08-15 13:00:00,61.68,61.69,61.62,61.62,20400.0,51.5611,51.5695,51.511,51.511,20400.0
2014-08-15 13:05:00,61.63,61.72,61.63,61.7,51500.0,51.5193,51.5945,51.5193,51.5778,51500.0
2014-08-15 13:10:00,61.7,61.74,61.7,61.73,41500.0,51.5778,51.6113,51.5778,51.6029,41500.0
2014-08-15 13:15:00,61.73,61.75,61.7,61.72,22800.0,51.6029,51.6196,51.5778,51.5945,22800.0
2014-08-15 13:20:00,61.72,61.72,61.68,61.71,30100.0,51.5945,51.5945,51.5611,51.5862,30100.0
2014-08-15 13:25:00,61.7,61.74,61.69,61.74,16500.0,51.5778,51.6113,51.5695,51.6113,16500.0
2014-08-15 13:30:00,61.74,61.74,61.69,61.7,28800.0,51.6113,51.6113,51.5695,51.5778,28800.0
2014-08-15 13:35:00,61.7,61.71,61.67,61.69,28800.0,51.5778,51.5862,51.5527,51.5695,28800.0
2014-08-15 13:40:00,61.7,61.75,61.7,61.73,26700.0,51.5778,51.6196,51.5778,51.6029,26700.0
2014-08-15 13:45:00,61.73,61.73,61.68,61.69,20500.0,51.6029,51.6029,51.5611,51.5695,20500.0
2014-08-15 13:50:00,61.69,61.72,61.64,61.66,42900.0,51.5695,51.5945,51.5277,51.5444,42900.0
2014-08-15 13:55:00,61.66,61.68,61.64,61.66,40100.0,51.5444,51.5611,51.5277,51.5444,40100.0
2014-08-15 14:00:00,61.66,61.69,61.65,61.67,30600.0,51.5444,51.5695,51.536,51.5527,30600.0
2014-08-15 14:05:00,61.68,61.71,61.68,61.7,30600.0,51.5611,51.5862,51.5611,51.5778,30600.0
2014-08-15 14:10:00,61.71,61.75,61.69,61.74,37000.0,51.5862,51.6196,51.5695,51.6113,37000.0
2014-08-15 14:15:00,61.74,61.77,61.72,61.74,33400.0,51.6113,51.6363,51.5945,51.6113,33400.0
2014-08-15 14:20:00,61.74,61.83,61.73,61.83,223300.0,51.6113,51.6865,51.6029,51.6865,223300.0
2014-08-15 14:25:00,61.84,61.93,61.84,61.92,142700.0,51.6949,51.7701,51.6949,51.7617,142700.0
2014-08-15 14:30:00,61.93,61.95,61.87,61.87,156500.0,51.7701,51.7868,51.7199,51.7199,156500.0
2014-08-15 14:35:00,61.87,61.9,61.86,61.88,46800.0,51.7199,51.745,51.7116,51.7283,46800.0
2014-08-15 14:40:00,61.87,61.96,61.87,61.93,269700.0,51.7199,51.7952,51.7199,51.7701,269700.0
2014-08-15 14:45:00,61.93,61.95,61.91,61.92,24800.0,51.7701,51.7868,51.7534,51.7617,24800.0
2014-08-15 14:50:00,61.91,61.92,61.89,61.9,20000.0,51.7534,51.7617,51.7367,51.745,20000.0
2014-08-15 14:55:00,61.9,61.92,61.89,61.89,15400.0,51.745,51.7617,51.7367,51.7367,15400.0
2014-08-15 15:00:00,61.9,61.92,61.86,61.87,61300.0,51.745,51.7617,51.7116,51.7199,61300.0
2014-08-15 15:05:00,61.87,61.92,61.84,61.92,41900.0,51.7199,51.7617,51.6949,51.7617,41900.0
2014-08-15 15:10:00,61.91,61.92,61.89,61.89,24500.0,51.7534,51.7617,51.7367,51.7367,24500.0
2014-08-15 15:15:00,61.89,61.91,61.87,61.89,48700.0,51.7367,51.7534,51.7199,51.7367,48700.0
2014-08-15 15:20:00,61.89,61.9,61.86,61.87,39000.0,51.7367,51.745,51.7116,51.7199,39000.0
2014-08-15 15:25:00,61.87,61.9,61.87,61.87,57400.0,51.7199,51.745,51.7199,51.7199,57400.0
2014-08-15 15:30:00,61.88,61.93,61.85,61.91,129500.0,51.7283,51.7701,51.7032,51.7534,129500.0
2014-08-15 15:35:00,61.92,61.96,61.9,61.91,69400.0,51.7617,51.7952,51.745,51.7534,69400.0
2014-08-15 15:40:00,61.91,61.95,61.91,61.92,56400.0,51.7534,51.7868,51.7534,51.7617,56400.0
2014-08-15 15:45:00,61.92,61.93,61.89,61.91,55700.0,51.7617,51.7701,51.7367,51.7534,55700.0
2014-08-15 15:50:00,61.91,62.02,61.91,62.0,179900.0,51.7534,51.8453,51.7534,51.8286,179900.0
2014-08-15 15:55:00,62.0,62.01,61.93,61.95,1185800.0,51.8286,51.837,51.7701,51.7868,1185800.0
2014-08-18 09:30:00,62.27,62.37,62.23,62.3,741100.0,52.0543,52.1379,52.0209,52.0794,741100.0
2014-08-18 09:35:00,62.31,62.32,62.23,62.26,53300.0,52.0878,52.0961,52.0209,52.046,53300.0
2014-08-18 09:40:00,62.25,62.3,62.21,62.24,198700.0,52.0376,52.0794,52.0042,52.0292,198700.0
2014-08-18 09:45:00,62.24,62.27,62.19,62.2,109200.0,52.0292,52.0543,51.9874,51.9958,109200.0
2014-08-18 09:50:00,62.21,62.31,62.21,62.31,102100.0,52.0042,52.0878,52.0042,52.0878,102100.0
2014-08-18 09:55:00,62.31,62.34,62.28,62.32,106900.0,52.0878,52.1128,52.0627,52.0961,106900.0
2014-08-18 10:00:00,62.32,62.36,62.31,62.33,45800.0,52.0961,52.1296,52.0878,52.1045,45800.0
2014-08-18 10:05:00,62.33,62.37,62.32,62.37,53300.0,52.1045,52.1379,52.0961,52.1379,53300.0
2014-08-18 10:10:00,62.37,62.43,62.37,62.43,86200.0,52.1379,52.1881,52.1379,52.1881,86200.0
2014-08-18 10:15:00,62.43,62.46,62.4,62.45,93800.0,52.1881,52.2131,52.163,52.2048,93800.0
2014-08-18 10:20:00,62.45,62.46,62.43,62.43,38000.0,52.2048,52.2131,52.1881,52.1881,38000.0
2014-08-18 10:25:00,62.43,62.45,62.39,62.4,53700.0,52.1881,52.2048,52.1546,52.163,53700.0
2014-08-18 10:30:00,62.4,62.41,62.38,62.38,40900.0,52.163,52.1713,52.1463,52.1463,40900.0
2014-08-18 10:35:00,62.39,62.43,62.38,62.43,64400.0,52.1546,52.1881,52.1463,52.1881,64400.0
2014-08-18 10:40:00,62.43,62.44,62.4,62.43,78500.0,52.1881,52.1964,52.163,52.1881,78500.0
2014-08-18 10:45:00,62.43,62.45,62.42,62.44,69300.0,52.1881,52.2048,52.1797,52.1964,69300.0
2014-08-18 10:50:00,62.45,62.49,62.45,62.48,55400.0,52.2048,52.2382,52.2048,52.2299,55400.0
2014-08-18 10:55:00,62.48,62.53,62.48,62.49,50900.0,52.2299,52.2717,52.2299,52.2382,50900.0
2014-08-18 11:00:00,62.49,62.5,62.45,62.46,43000.0,52.2382,52.2466,52.2048,52.2131,43000.0
2014-08-18 11:05:00,62.46,62.47,62.45,62.47,32500.0,52.2131,52.2215,52.2048,52.2215,32500.0
2014-08-18 11:10:00,62.47,62.48,62.45,62.45,36300.0,52.2215,52.2299,52.2048,52.2048,36300.0
2014-08-18 11:15:00,62.46,62.46,62.42,62.43,41500.0,52.2131,52.2131,52.1797,52.1881,41500.0
2014-08-18 11:20:00,62.43,62.46,62.43,62.46,31000.0,52.1881,52.2131,52.1881,52.2131,31000.0
2014-08-18 11:25:00,62.46,62.48,62.45,62.45,77700.0,52.2131,52.2299,52.2048,52.2048,77700.0
2014-08-18 11:30:00,62.46,62.47,62.41,62.41,73600.0,52.2131,52.2215,52.1713,52.1713,73600.0
2014-08-18 11:35:00,62.41,62.45,62.4,62.45,44800.0,52.1713,52.2048,52.163,52.2048,44800.0
2014-08-18 11:40:00,62.45,62.48,62.45,62.47,31700.0,52.2048,52.2299,52.2048,52.2215,31700.0
2014-08-18 11:45:00,62.47,62.48,62.43,62.44,150900.0,52.2215,52.2299,52.1881,52.1964,150900.0
2014-08-18 11:50:00,62.44,62.48,62.44,62.47,57100.0,52.1964,52.2299,52.1964,52.2215,57100.0
2014-08-18 11:55:00,62.47,62.48,62.46,62.47,23000.0,52.2215,52.2299,52.2131,52.2215,23000.0
2014-08-18 12:00:00,62.47,62.5,62.46,62.5,31700.0,52.2215,52.2466,52.2131,52.2466,31700.0
2014-08-18 12:05:00,62.5,62.51,62.48,62.49,143200.0,52.2466,52.2549,52.2299,52.2382,143200.0
2014-08-18 12:10:00,62.49,62.49,62.47,62.47,16800.0,52.2382,52.2382,52.2215,52.2215,16800.0
2014-08-18 12:15:00,62.47,62.5,62.47,62.5,28200.0,52.2215,52.2466,52.2215,52.2466,28200.0
2014-08-18 12:20:00,62.5,62.5,62.48,62.5,48700.0,52.2466,52.2466,52.2299,52.2466,48700.0
2014-08-18 12:25:00,62.5,62.51,62.48,62.49,25500.0,52.2466,52.2549,52.2299,52.2382,25500.0
2014-08-18 12:30:00,62.48,62.48,62.46,62.48,18800.0,52.2299,52.2299,52.2131,52.2299,18800.0
2014-08-18 12:35:00,62.48,62.51,62.47,62.47,74100.0,52.2299,52.2549,52.2215,52.2215,74100.0
2014-08-18 12:40:00,62.47,62.48,62.46,62.48,23000.0,52.2215,52.2299,52.2131,52.2299,23000.0
2014-08-18 12:45:00,62.48,62.48,62.45,62.45,15400.0,52.2299,52.2299,52.2048,52.2048,15400.0
2014-08-18 12:50:00,62.45,62.47,62.44,62.44,15600.0,52.2048,52.2215,52.1964,52.1964,15600.0
2014-08-18 12:55:00,62.44,62.45,62.42,62.42,21400.0,52.1964,52.2048,52.1797,52.1797,21400.0
2014-08-18 13:00:00,62.41,62.43,62.39,62.4,13000.0,52.1713,52.1881,52.1546,52.163,13000.0
2014-08-18 13:05:00,62.39,62.42,62.37,62.42,28600.0,52.1546,52.1797,52.1379,52.1797,28600.0
2014-08-18 13:10:00,62.42,62.44,62.42,62.44,8700.0,52.1797,52.1964,52.1797,52.1964,8700.0
2014-08-18 13:15:00,62.44,62.45,62.39,62.42,37000.0,52.1964,52.2048,52.1546,52.1797,37000.0
2014-08-18 13:20:00,62.42,62.45,62.42,62.44,8500.0,52.1797,52.2048,52.1797,52.1964,8500.0
2014-08-18 13:25:00,62.44,62.44,62.41,62.41,17600.0,52.1964,52.1964,52.1713,52.1713,17600.0
2014-08-18 13:30:00,62.41,62.44,62.41,62.44,12600.0,52.1713,52.1964,52.1713,52.1964,12600.0
2014-08-18 13:35:00,62.44,62.45,62.43,62.44,10800.0,52.1964,52.2048,52.1881,52.1964,10800.0
2014-08-18 13:40:00,62.44,62.46,62.43,62.43,9200.0,52.1964,52.2131,52.1881,52.1881,9200.0
2014-08-18 13:45:00,62.44,62.44,62.42,62.42,4800.0,52.1964,52.1964,52.1797,52.1797,4800.0
2014-08-18 13:50:00,62.42,62.43,62.41,62.42,9800.0,52.1797,52.1881,52.1713,52.1797,9800.0
2014-08-18 13:55:00,62.42,62.42,62.38,62.39,24000.0,52.1797,52.1797,52.1463,52.1546,24000.0
2014-08-18 14:00:00,62.38,62.4,62.38,62.38,17200.0,52.1463,52.163,52.1463,52.1463,17200.0
2014-08-18 14:05:00,62.39,62.4,62.38,62.4,50100.0,52.1546,52.163,52.1463,52.163,50100.0
2014-08-18 14:10:00,62.39,62.42,62.39,62.4,23600.0,52.1546,52.1797,52.1546,52.163,23600.0
2014-08-18 14:15:00,62.39,62.39,62.37,62.38,15700.0,52.1546,52.1546,52.1379,52.1463,15700.0
2014-08-18 14:20:00,62.38,62.38,62.35,62.38,22300.0,52.1463,52.1463,52.1212,52.1463,22300.0
2014-08-18 14:25:00,62.39,62.41,62.38,62.38,25700.0,52.1546,52.1713,52.1463,52.1463,25700.0
2014-08-18 14:30:00,62.38,62.4,62.37,62.38,18700.0,52.1463,52.163,52.1379,52.1463,18700.0
2014-08-18 14:35:00,62.37,62.38,62.35,62.36,25400.0,52.1379,52.1463,52.1212,52.1296,25400.0
2014-08-18 14:40:00,62.35,62.38,62.34,62.37,47900.0,52.1212,52.1463,52.1128,52.1379,47900.0
2014-08-18 14:45:00,62.36,62.37,62.34,62.34,15400.0,52.1296,52.1379,52.1128,52.1128,15400.0
2014-08-18 14:50:00,62.34,62.37,62.34,62.36,35100.0,52.1128,52.1379,52.1128,52.1296,35100.0
2014-08-18 14:55:00,62.36,62.38,62.35,62.36,240100.0,52.1296,52.1463,52.1212,52.1296,240100.0
2014-08-18 15:00:00,62.37,62.38,62.36,62.37,43000.0,52.1379,52.1463,52.1296,52.1379,43000.0
2014-08-18 15:05:00,62.38,62.39,62.36,62.37,25500.0,52.1463,52.1546,52.1296,52.1379,25500.0
2014-08-18 15:10:00,62.37,62.37,62.35,62.35,13500.0,52.1379,52.1379,52.1212,52.1212,13500.0
2014-08-18 15:15:00,62.35,62.36,62.34,62.34,28900.0,52.1212,52.1296,52.1128,52.1128,28900.0
2014-08-18 15:20:00,62.34,62.35,62.33,62.33,31100.0,52.1128,52.1212,52.1045,52.1045,31100.0
2014-08-18 15:25:00,62.33,62.35,62.32,62.32,48000.0,52.1045,52.1212,52.0961,52.0961,48000.0
2014-08-18 15:30:00,62.33,62.33,62.29,62.3,52800.0,52.1045,52.1045,52.071,52.0794,52800.0
2014-08-18 15:35:00,62.3,62.36,62.3,62.35,54900.0,52.0794,52.1296,52.0794,52.1212,54900.0
2014-08-18 15:40:00,62.36,62.36,62.34,62.35,94700.0,52.1296,52.1296,52.1128,52.1212,94700.0
2014-08-18 15:45:00,62.36,62.38,62.35,62.38,218100.0,52.1296,52.1463,52.1212,52.1463,218100.0
2014-08-18 15:50:00,62.38,62.41,62.38,62.39,395700.0,52.1463,52.1713,52.1463,52.1546,395700.0
2014-08-18 15:55:00,62.39,62.44,62.39,62.43,776500.0,52.1546,52.1964,52.1546,52.1881,776500.0
2014-08-19 09:30:00,62.53,62.66,62.43,62.43,164800.0,52.2717,52.3803,52.1881,52.1881,164800.0
2014-08-19 09:35:00,62.44,62.47,62.4,62.43,50600.0,52.1964,52.2215,52.163,52.1881,50600.0
2014-08-19 09:40:00,62.43,62.46,62.38,62.39,58000.0,52.1881,52.2131,52.1463,52.1546,58000.0
2014-08-19 09:45:00,62.39,62.4,62.31,62.36,124400.0,52.1546,52.163,52.0878,52.1296,124400.0
2014-08-19 09:50:00,62.36,62.44,62.36,62.44,41000.0,52.1296,52.1964,52.1296,52.1964,41000.0
2014-08-19 09:55:00,62.44,62.49,62.44,62.47,37400.0,52.1964,52.2382,52.1964,52.2215,37400.0
2014-08-19 10:00:00,62.46,62.47,62.42,62.43,25400.0,52.2131,52.2215,52.1797,52.1881,25400.0
2014-08-19 10:05:00,62.43,62.43,62.36,62.38,40600.0,52.1881,52.1881,52.1296,52.1463,40600.0
2014-08-19 10:10:00,62.39,62.45,62.38,62.45,48900.0,52.1546,52.2048,52.1463,52.2048,48900.0
2014-08-19 10:15:00,62.44,62.44,62.4,62.43,198300.0,52.1964,52.1964,52.163,52.1881,198300.0
2014-08-19 10:20:00,62.43,62.44,62.4,62.43,30600.0,52.1881,52.1964,52.163,52.1881,30600.0
2014-08-19 10:25:00,62.43,62.44,62.39,62.4,100400.0,52.1881,52.1964,52.1546,52.163,100400.0
2014-08-19 10:30:00,62.4,62.42,62.38,62.39,16900.0,52.163,52.1797,52.1463,52.1546,16900.0
2014-08-19 10:35:00,62.38,62.45,62.38,62.45,24100.0,52.1463,52.2048,52.1463,52.2048,24100.0
2014-08-19 10:40:00,62.44,62.45,62.42,62.44,18300.0,52.1964,52.2048,52.1797,52.1964,18300.0
2014-08-19 10:45:00,62.45,62.48,62.44,62.48,17000.0,52.2048,52.2299,52.1964,52.2299,17000.0
2014-08-19 10:50:00,62.49,62.52,62.47,62.52,26000.0,52.2382,52.2633,52.2215,52.2633,26000.0
2014-08-19 10:55:00,62.52,62.53,62.51,62.52,12500.0,52.2633,52.2717,52.2549,52.2633,12500.0
2014-08-19 11:00:00,62.52,62.52,62.49,62.49,30800.0,52.2633,52.2633,52.2382,52.2382,30800.0
2014-08-19 11:05:00,62.49,62.5,62.47,62.5,10300.0,52.2382,52.2466,52.2215,52.2466,10300.0
2014-08-19 11:10:00,62.49,62.52,62.48,62.5,17800.0,52.2382,52.2633,52.2299,52.2466,17800.0
2014-08-19 11:15:00,62.5,62.54,62.49,62.54,12900.0,52.2466,52.28,52.2382,52.28,12900.0
2014-08-19 11:20:00,62.53,62.54,62.52,62.53,11700.0,52.2717,52.28,52.2633,52.2717,11700.0
2014-08-19 11:25:00,62.54,62.57,62.53,62.56,48100.0,52.28,52.3051,52.2717,52.2967,48100.0
2014-08-19 11:30:00,62.55,62.55,62.49,62.51,44800.0,52.2884,52.2884,52.2382,52.2549,44800.0
2014-08-19 11:35:00,62.5,62.52,62.5,62.5,14700.0,52.2466,52.2633,52.2466,52.2466,14700.0
2014-08-19 11:40:00,62.5,62.51,62.49,62.51,6600.0,52.2466,52.2549,52.2382,52.2549,6600.0
2014-08-19 11:45:00,62.51,62.52,62.49,62.5,33700.0,52.2549,52.2633,52.2382,52.2466,33700.0
2014-08-19 11:50:00,62.5,62.5,62.48,62.49,13400.0,52.2466,52.2466,52.2299,52.2382,13400.0
2014-08-19 11:55:00,62.49,62.5,62.48,62.48,10200.0,52.2382,52.2466,52.2299,52.2299,10200.0
2014-08-19 12:00:00,62.47,62.49,62.47,62.48,126900.0,52.2215,52.2382,52.2215,52.2299,126900.0
2014-08-19 12:05:00,62.47,62.49,62.46,62.47,13500.0,52.2215,52.2382,52.2131,52.2215,13500.0
2014-08-19 12:10:00,62.46,62.48,62.45,62.48,21200.0,52.2131,52.2299,52.2048,52.2299,21200.0
2014-08-19 12:15:00,62.48,62.48,62.46,62.46,11200.0,52.2299,52.2299,52.2131,52.2131,11200.0
2014-08-19 12:20:00,62.46,62.47,62.45,62.47,8300.0,52.2131,52.2215,52.2048,52.2215,8300.0
2014-08-19 12:25:00,62.47,62.51,62.47,62.5,16800.0,52.2215,52.2549,52.2215,52.2466,16800.0
2014-08-19 12:30:00,62.51,62.51,62.49,62.5,10700.0,52.2549,52.2549,52.2382,52.2466,10700.0
2014-08-19 12:35:00,62.5,62.52,62.5,62.51,31700.0,52.2466,52.2633,52.2466,52.2549,31700.0
2014-08-19 12:40:00,62.51,62.51,62.5,62.51,4700.0,52.2549,52.2549,52.2466,52.2549,4700.0
2014-08-19 12:45:00,62.52,62.52,62.51,62.51,13700.0,52.2633,52.2633,52.2549,52.2549,13700.0
2014-08-19 12:50:00,62.51,62.52,62.49,62.49,58600.0,52.2549,52.2633,52.2382,52.2382,58600.0
2014-08-19 12:55:00,62.49,62.5,62.46,62.47,94600.0,52.2382,52.2466,52.2131,52.2215,94600.0
2014-08-19 13:00:00,62.48,62.51,62.48,62.5,21300.0,52.2299,52.2549,52.2299,52.2466,21300.0
2014-08-19 13:05:00,62.5,62.55,62.5,62.54,12700.0,52.2466,52.2884,52.2466,52.28,12700.0
2014-08-19 13:10:00,62.54,62.56,62.53,62.56,12300.0,52.28,52.2967,52.2717,52.2967,12300.0
2014-08-19 13:15:00,62.56,62.58,62.55,62.57,15700.0,52.2967,52.3135,52.2884,52.3051,15700.0
2014-08-19 13:20:00,62.57,62.61,62.56,62.6,23400.0,52.3051,52.3385,52.2967,52.3302,23400.0
2014-08-19 13:25:00,62.6,62.62,62.59,62.6,22600.0,52.3302,52.3469,52.3218,52.3302,22600.0
2014-08-19 13:30:00,62.61,62.61,62.59,62.59,17900.0,52.3385,52.3385,52.3218,52.3218,17900.0
2014-08-19 13:35:00,62.59,62.61,62.58,62.61,14000.0,52.3218,52.3385,52.3135,52.3385,14000.0
2014-08-19 13:40:00,62.62,62.66,62.61,62.66,12000.0,52.3469,52.3803,52.3385,52.3803,12000.0
2014-08-19 13:45:00,62.66,62.67,62.65,62.67,11400.0,52.3803,52.3887,52.372,52.3887,11400.0
2014-08-19 13:50:00,62.67,62.68,62.66,62.68,18600.0,52.3887,52.3971,52.3803,52.3971,18600.0
2014-08-19 13:55:00,62.68,62.7,62.68,62.69,11600.0,52.3971,52.4138,52.3971,52.4054,11600.0
2014-08-19 14:00:00,62.69,62.7,62.69,62.69,32500.0,52.4054,52.4138,52.4054,52.4054,32500.0
2014-08-19 14:05:00,62.69,62.7,62.66,62.66,34800.0,52.4054,52.4138,52.3803,52.3803,34800.0
2014-08-19 14:10:00,62.67,62.71,62.67,62.71,29000.0,52.3887,52.4221,52.3887,52.4221,29000.0
2014-08-19 14:15:00,62.71,62.72,62.7,62.7,14900.0,52.4221,52.4305,52.4138,52.4138,14900.0
2014-08-19 14:20:00,62.71,62.76,62.71,62.74,35000.0,52.4221,52.4639,52.4221,52.4472,35000.0
2014-08-19 14:25:00,62.74,62.8,62.74,62.79,17200.0,52.4472,52.4974,52.4472,52.489,17200.0
2014-08-19 14:30:00,62.79,62.8,62.78,62.8,14500.0,52.489,52.4974,52.4806,52.4974,14500.0
2014-08-19 14:35:00,62.79,62.82,62.79,62.82,115700.0,52.489,52.5141,52.489,52.5141,115700.0
2014-08-19 14:40:00,62.82,62.82,62.81,62.82,25900.0,52.5141,52.5141,52.5057,52.5141,25900.0
2014-08-19 14:45:00,62.83,62.85,62.82,62.83,162200.0,52.5224,52.5392,52.5141,52.5224,162200.0
2014-08-19 14:50:00,62.82,62.85,62.82,62.84,89200.0,52.5141,52.5392,52.5141,52.5308,89200.0
2014-08-19 14:55:00,62.83,62.86,62.83,62.86,23100.0,52.5224,52.5475,52.5224,52.5475,23100.0
2014-08-19 15:00:00,62.85,62.86,62.85,62.85,18000.0,52.5392,52.5475,52.5392,52.5392,18000.0
2014-08-19 15:05:00,62.86,62.88,62.86,62.87,28500.0,52.5475,52.5642,52.5475,52.5559,28500.0
2014-08-19 15:10:00,62.87,62.88,62.85,62.87,51900.0,52.5559,52.5642,52.5392,52.5559,51900.0
2014-08-19 15:15:00,62.87,62.89,62.86,62.88,36400.0,52.5559,52.5726,52.5475,52.5642,36400.0
2014-08-19 15:20:00,62.87,62.88,62.84,62.85,28500.0,52.5559,52.5642,52.5308,52.5392,28500.0
2014-08-19 15:25:00,62.86,62.87,62.85,62.86,16200.0,52.5475,52.5559,52.5392,52.5475,16200.0
2014-08-19 15:30:00,62.87,62.87,62.84,62.85,37700.0,52.5559,52.5559,52.5308,52.5392,37700.0
2014-08-19 15:35:00,62.85,62.85,62.82,62.82,60500.0,52.5392,52.5392,52.5141,52.5141,60500.0
2014-08-19 15:40:00,62.82,62.84,62.82,62.83,38900.0,52.5141,52.5308,52.5141,52.5224,38900.0
2014-08-19 15:45:00,62.83,62.84,62.82,62.82,102500.0,52.5224,52.5308,52.5141,52.5141,102500.0
2014-08-19 15:50:00,62.82,62.84,62.82,62.83,94900.0,52.5141,52.5308,52.5141,52.5224,94900.0
2014-08-19 15:55:00,62.84,62.85,62.81,62.84,491100.0,52.5308,52.5392,52.5057,52.5308,491100.0
2014-08-20 09:30:00,62.73,62.75,62.56,62.62,160900.0,52.4389,52.4556,52.2967,52.3469,160900.0
2014-08-20 09:35:00,62.62,62.73,62.61,62.73,87200.0,52.3469,52.4389,52.3385,52.4389,87200.0
2014-08-20 09:40:00,62.73,62.78,62.73,62.77,76000.0,52.4389,52.4806,52.4389,52.4723,76000.0
2014-08-20 09:45:00,62.77,62.79,62.73,62.78,112100.0,52.4723,52.489,52.4389,52.4806,112100.0
2014-08-20 09:50:00,62.78,62.79,62.73,62.74,77600.0,52.4806,52.489,52.4389,52.4472,77600.0
2014-08-20 09:55:00,62.74,62.75,62.69,62.7,54600.0,52.4472,52.4556,52.4054,52.4138,54600.0
2014-08-20 10:00:00,62.7,62.73,62.69,62.72,87400.0,52.4138,52.4389,52.4054,52.4305,87400.0
2014-08-20 10:05:00,62.72,62.76,62.72,62.75,66600.0,52.4305,52.4639,52.4305,52.4556,66600.0
2014-08-20 10:10:00,62.75,62.76,62.71,62.73,58100.0,52.4556,52.4639,52.4221,52.4389,58100.0
2014-08-20 10:15:00,62.73,62.79,62.73,62.78,43200.0,52.4389,52.489,52.4389,52.4806,43200.0
2014-08-20 10:20:00,62.79,62.83,62.79,62.83,42000.0,52.489,52.5224,52.489,52.5224,42000.0
2014-08-20 10:25:00,62.83,62.88,62.82,62.85,195500.0,52.5224,52.5642,52.5141,52.5392,195500.0
2014-08-20 10:30:00,62.85,62.85,62.79,62.81,121600.0,52.5392,52.5392,52.489,52.5057,121600.0
2014-08-20 10:35:00,62.81,62.81,62.78,62.78,27500.0,52.5057,52.5057,52.4806,52.4806,27500.0
2014-08-20 10:40:00,62.78,62.82,62.77,62.82,66800.0,52.4806,52.5141,52.4723,52.5141,66800.0
2014-08-20 10:45:00,62.82,62.85,62.82,62.84,23700.0,52.5141,52.5392,52.5141,52.5308,23700.0
2014-08-20 10:50:00,62.85,62.9,62.85,62.9,76100.0,52.5392,52.581,52.5392,52.581,76100.0
2014-08-20 10:55:00,62.9,62.9,62.87,62.88,84100.0,52.581,52.581,52.5559,52.5642,84100.0
2014-08-20 11:00:00,62.88,62.89,62.85,62.85,35300.0,52.5642,52.5726,52.5392,52.5392,35300.0
2014-08-20 11:05:00,62.85,62.86,62.83,62.83,26100.0,52.5392,52.5475,52.5224,52.5224,26100.0
2014-08-20 11:10:00,62.83,62.88,62.83,62.88,81000.0,52.5224,52.5642,52.5224,52.5642,81000.0
2014-08-20 11:15:00,62.88,62.88,62.84,62.86,31600.0,52.5642,52.5642,52.5308,52.5475,31600.0
2014-08-20 11:20:00,62.85,62.86,62.85,62.85,18300.0,52.5392,52.5475,52.5392,52.5392,18300.0
2014-08-20 11:25:00,62.85,62.87,62.84,62.84,47200.0,52.5392,52.5559,52.5308,52.5308,47200.0
2014-08-20 11:30:00,62.84,62.85,62.79,62.79,40000.0,52.5308,52.5392,52.489,52.489,40000.0
2014-08-20 11:35:00,62.8,62.84,62.8,62.81,45400.0,52.4974,52.5308,52.4974,52.5057,45400.0
2014-08-20 11:40:00,62.82,62.82,62.8,62.8,32000.0,52.5141,52.5141,52.4974,52.4974,32000.0
2014-08-20 11:45:00,62.8,62.81,62.78,62.79,19700.0,52.4974,52.5057,52.4806,52.489,19700.0
2014-08-20 11:50:00,62.78,62.79,62.77,62.77,34700.0,52.4806,52.489,52.4723,52.4723,34700.0
2014-08-20 11:55:00,62.76,62.82,62.76,62.81,35600.0,52.4639,52.5141,52.4639,52.5057,35600.0
2014-08-20 12:00:00,62.81,62.82,62.78,62.79,31000.0,52.5057,52.5141,52.4806,52.489,31000.0
2014-08-20 12:05:00,62.79,62.8,62.78,62.8,34300.0,52.489,52.4974,52.4806,52.4974,34300.0
2014-08-20 12:10:00,62.8,62.82,62.78,62.81,50400.0,52.4974,52.5141,52.4806,52.5057,50400.0
2014-08-20 12:15:00,62.82,62.83,62.82,62.82,16000.0,52.5141,52.5224,52.5141,52.5141,16000.0
2014-08-20 12:20:00,62.82,62.83,62.8,62.8,25900.0,52.5141,52.5224,52.4974,52.4974,25900.0
2014-08-20 12:25:00,62.8,62.81,62.8,62.8,23400.0,52.4974,52.5057,52.4974,52.4974,23400.0
2014-08-20 12:30:00,62.8,62.81,62.79,62.8,24100.0,52.4974,52.5057,52.489,52.4974,24100.0
2014-08-20 12:35:00,62.81,62.82,62.8,62.8,20500.0,52.5057,52.5141,52.4974,52.4974,20500.0
2014-08-20 12:40:00,62.8,62.82,62.8,62.82,14800.0,52.4974,52.5141,52.4974,52.5141,14800.0
2014-08-20 12:45:00,62.82,62.82,62.81,62.82,14400.0,52.5141,52.5141,52.5057,52.5141,14400.0
2014-08-20 12:50:00,62.82,62.82,62.8,62.81,20000.0,52.5141,52.5141,52.4974,52.5057,20000.0
2014-08-20 12:55:00,62.81,62.84,62.8,62.84,18700.0,52.5057,52.5308,52.4974,52.5308,18700.0
2014-08-20 13:00:00,62.84,62.86,62.83,62.86,17500.0,52.5308,52.5475,52.5224,52.5475,17500.0
2014-08-20 13:05:00,62.86,62.88,62.86,62.87,26400.0,52.5475,52.5642,52.5475,52.5559,26400.0
2014-08-20 13:10:00,62.87,62.87,62.85,62.86,44400.0,52.5559,52.5559,52.5392,52.5475,44400.0
2014-08-20 13:15:00,62.86,62.89,62.86,62.89,47900.0,52.5475,52.5726,52.5475,52.5726,47900.0
2014-08-20 13:20:00,62.89,62.9,62.88,62.89,21800.0,52.5726,52.581,52.5642,52.5726,21800.0
2014-08-20 13:25:00,62.89,62.9,62.88,62.88,35000.0,52.5726,52.581,52.5642,52.5642,35000.0
2014-08-20 13:30:00,62.88,62.89,62.87,62.88,52300.0,52.5642,52.5726,52.5559,52.5642,52300.0
2014-08-20 13:35:00,62.89,62.89,62.85,62.87,22100.0,52.5726,52.5726,52.5392,52.5559,22100.0
2014-08-20 13:40:00,62.87,62.89,62.86,62.87,54200.0,52.5559,52.5726,52.5475,52.5559,54200.0
2014-08-20 13:45:00,62.87,62.87,62.82,62.83,26900.0,52.5559,52.5559,52.5141,52.5224,26900.0
2014-08-20 13:50:00,62.82,62.83,62.8,62.8,29500.0,52.5141,52.5224,52.4974,52.4974,29500.0
2014-08-20 13:55:00,62.8,62.8,62.78,62.78,29200.0,52.4974,52.4974,52.4806,52.4806,29200.0
2014-08-20 14:00:00,62.77,62.78,62.67,62.68,159700.0,52.4723,52.4806,52.3887,52.3971,159700.0
2014-08-20 14:05:00,62.68,62.72,62.62,62.7,61100.0,52.3971,52.4305,52.3469,52.4138,61100.0
2014-08-20 14:10:00,62.69,62.74,62.63,62.63,68100.0,52.4054,52.4472,52.3553,52.3553,68100.0
2014-08-20 14:15:00,62.62,62.68,62.61,62.67,57400.0,52.3469,52.3971,52.3385,52.3887,57400.0
2014-08-20 14:20:00,62.67,62.77,62.67,62.74,54900.0,52.3887,52.4723,52.3887,52.4472,54900.0
2014-08-20 14:25:00,62.75,62.79,62.73,62.77,38500.0,52.4556,52.489,52.4389,52.4723,38500.0
2014-08-20 14:30:00,62.77,62.82,62.77,62.8,72000.0,52.4723,52.5141,52.4723,52.4974,72000.0
2014-08-20 14:35:00,62.8,62.84,62.8,62.82,32600.0,52.4974,52.5308,52.4974,52.5141,32600.0
2014-08-20 14:40:00,62.81,62.82,62.77,62.77,29500.0,52.5057,52.5141,52.4723,52.4723,29500.0
2014-08-20 14:45:00,62.77,62.85,62.77,62.84,79300.0,52.4723,52.5392,52.4723,52.5308,79300.0
2014-08-20 14:50:00,62.84,62.88,62.83,62.88,35700.0,52.5308,52.5642,52.5224,52.5642,35700.0
2014-08-20 14:55:00,62.87,62.88,62.84,62.87,34800.0,52.5559,52.5642,52.5308,52.5559,34800.0
2014-08-20 15:00:00,62.87,62.89,62.86,62.87,38100.0,52.5559,52.5726,52.5475,52.5559,38100.0
2014-08-20 15:05:00,62.87,62.93,62.87,62.91,49900.0,52.5559,52.606,52.5559,52.5893,49900.0
2014-08-20 15:10:00,62.92,62.95,62.89,62.91,43500.0,52.5977,52.6228,52.5726,52.5893,43500.0
2014-08-20 15:15:00,62.9,62.91,62.88,62.9,46300.0,52.581,52.5893,52.5642,52.581,46300.0
2014-08-20 15:20:00,62.91,62.93,62.89,62.9,41600.0,52.5893,52.606,52.5726,52.581,41600.0
2014-08-20 15:25:00,62.9,62.9,62.87,62.89,52200.0,52.581,52.581,52.5559,52.5726,52200.0
2014-08-20 15:30:00,62.9,62.91,62.89,62.9,28200.0,52.581,52.5893,52.5726,52.581,28200.0
2014-08-20 15:35:00,62.91,62.91,62.9,62.91,41500.0,52.5893,52.5893,52.581,52.5893,41500.0
2014-08-20 15:40:00,62.9,62.93,62.9,62.91,76800.0,52.581,52.606,52.581,52.5893,76800.0
2014-08-20 15:45:00,62.91,62.91,62.9,62.9,28200.0,52.5893,52.5893,52.581,52.581,28200.0
2014-08-20 15:50:00,62.9,62.91,62.9,62.91,99900.0,52.581,52.5893,52.581,52.5893,99900.0
2014-08-20 15:55:00,62.9,62.9,62.83,62.85,293300.0,52.581,52.581,52.5224,52.5392,293300.0
2014-08-21 09:30:00,62.93,63.06,62.92,63.06,86300.0,52.606,52.7147,52.5977,52.7147,86300.0
2014-08-21 09:35:00,63.05,63.05,62.93,62.98,67900.0,52.7064,52.7064,52.606,52.6478,67900.0
2014-08-21 09:40:00,62.98,63.02,62.98,62.99,55000.0,52.6478,52.6813,52.6478,52.6562,55000.0
2014-08-21 09:45:00,63.0,63.04,63.0,63.03,31800.0,52.6646,52.698,52.6646,52.6896,31800.0
2014-08-21 09:50:00,63.03,63.08,63.03,63.08,20600.0,52.6896,52.7314,52.6896,52.7314,20600.0
2014-08-21 09:55:00,63.08,63.11,63.05,63.06,70400.0,52.7314,52.7565,52.7064,52.7147,70400.0
2014-08-21 10:00:00,63.07,63.12,63.01,63.03,94500.0,52.7231,52.7649,52.6729,52.6896,94500.0
2014-08-21 10:05:00,63.02,63.03,62.96,62.97,55100.0,52.6813,52.6896,52.6311,52.6395,55100.0
2014-08-21 10:10:00,62.96,63.0,62.95,62.96,59500.0,52.6311,52.6646,52.6228,52.6311,59500.0
2014-08-21 10:15:00,62.97,63.05,62.97,63.05,143700.0,52.6395,52.7064,52.6395,52.7064,143700.0
2014-08-21 10:20:00,63.05,63.08,63.03,63.05,98400.0,52.7064,52.7314,52.6896,52.7064,98400.0
2014-08-21 10:25:00,63.06,63.07,63.01,63.02,26500.0,52.7147,52.7231,52.6729,52.6813,26500.0
2014-08-21 10:30:00,63.02,63.07,63.02,63.06,81500.0,52.6813,52.7231,52.6813,52.7147,81500.0
2014-08-21 10:35:00,63.07,63.12,63.07,63.1,106000.0,52.7231,52.7649,52.7231,52.7482,106000.0
2014-08-21 10:40:00,63.1,63.11,63.07,63.08,83100.0,52.7482,52.7565,52.7231,52.7314,83100.0
2014-08-21 10:45:00,63.07,63.09,63.05,63.05,54300.0,52.7231,52.7398,52.7064,52.7064,54300.0
2014-08-21 10:50:00,63.05,63.08,63.05,63.06,21900.0,52.7064,52.7314,52.7064,52.7147,21900.0
2014-08-21 10:55:00,63.07,63.1,63.07,63.07,59100.0,52.7231,52.7482,52.7231,52.7231,59100.0
2014-08-21 11:00:00,63.07,63.1,63.07,63.1,35800.0,52.7231,52.7482,52.7231,52.7482,35800.0
2014-08-21 11:05:00,63.09,63.09,63.05,63.06,24000.0,52.7398,52.7398,52.7064,52.7147,24000.0
2014-08-21 11:10:00,63.06,63.1,63.05,63.09,88500.0,52.7147,52.7482,52.7064,52.7398,88500.0
2014-08-21 11:15:00,63.08,63.08,63.04,63.05,21300.0,52.7314,52.7314,52.698,52.7064,21300.0
2014-08-21 11:20:00,63.05,63.05,63.0,63.0,26300.0,52.7064,52.7064,52.6646,52.6646,26300.0
2014-08-21 11:25:00,63.0,63.0,62.94,62.94,147700.0,52.6646,52.6646,52.6144,52.6144,147700.0
2014-08-21 11:30:00,62.95,62.97,62.94,62.97,11500.0,52.6228,52.6395,52.6144,52.6395,11500.0
2014-08-21 11:35:00,62.96,62.96,62.94,62.94,6700.0,52.6311,52.6311,52.6144,52.6144,6700.0
2014-08-21 11:40:00,62.95,62.95,62.92,62.95,14000.0,52.6228,52.6228,52.5977,52.6228,14000.0
2014-08-21 11:45:00,62.95,62.95,62.91,62.91,18000.0,52.6228,52.6228,52.5893,52.5893,18000.0
2014-08-21 11:50:00,62.9,62.92,62.9,62.91,22000.0,52.581,52.5977,52.581,52.5893,22000.0
2014-08-21 11:55:00,62.91,62.92,62.89,62.89,8100.0,52.5893,52.5977,52.5726,52.5726,8100.0
2014-08-21 12:00:00,62.9,62.93,62.89,62.91,16900.0,52.581,52.606,52.5726,52.5893,16900.0
2014-08-21 12:05:00,62.91,62.91,62.87,62.89,21600.0,52.5893,52.5893,52.5559,52.5726,21600.0
2014-08-21 12:10:00,62.89,62.93,62.89,62.93,10500.0,52.5726,52.606,52.5726,52.606,10500.0
2014-08-21 12:15:00,62.92,62.96,62.92,62.94,15800.0,52.5977,52.6311,52.5977,52.6144,15800.0
2014-08-21 12:20:00,62.94,62.96,62.94,62.94,9400.0,52.6144,52.6311,52.6144,52.6144,9400.0
2014-08-21 12:25:00,62.94,62.96,62.92,62.96,18100.0,52.6144,52.6311,52.5977,52.6311,18100.0
2014-08-21 12:30:00,62.96,62.97,62.95,62.95,11500.0,52.6311,52.6395,52.6228,52.6228,11500.0
2014-08-21 12:35:00,62.94,62.98,62.93,62.98,12100.0,52.6144,52.6478,52.606,52.6478,12100.0
2014-08-21 12:40:00,62.98,62.99,62.97,62.98,6500.0,52.6478,52.6562,52.6395,52.6478,6500.0
2014-08-21 12:45:00,62.98,62.99,62.98,62.99,6800.0,52.6478,52.6562,52.6478,52.6562,6800.0
2014-08-21 12:50:00,62.99,63.0,62.97,62.98,11100.0,52.6562,52.6646,52.6395,52.6478,11100.0
2014-08-21 12:55:00,62.99,63.0,62.99,62.99,8600.0,52.6562,52.6646,52.6562,52.6562,8600.0
2014-08-21 13:00:00,62.99,63.01,62.99,63.01,8900.0,52.6562,52.6729,52.6562,52.6729,8900.0
2014-08-21 13:05:00,63.01,63.05,63.0,63.04,78800.0,52.6729,52.7064,52.6646,52.698,78800.0
2014-08-21 13:10:00,63.04,63.06,63.02,63.02,16100.0,52.698,52.7147,52.6813,52.6813,16100.0
2014-08-21 13:15:00,63.03,63.05,63.02,63.03,10300.0,52.6896,52.7064,52.6813,52.6896,10300.0
2014-08-21 13:20:00,63.02,63.04,63.01,63.02,11000.0,52.6813,52.698,52.6729,52.6813,11000.0
2014-08-21 13:25:00,63.01,63.03,63.0,63.02,9900.0,52.6729,52.6896,52.6646,52.6813,9900.0
2014-08-21 13:30:00,63.02,63.03,62.99,63.0,14500.0,52.6813,52.6896,52.6562,52.6646,14500.0
2014-08-21 13:35:00,63.0,63.0,62.97,62.97,38700.0,52.6646,52.6646,52.6395,52.6395,38700.0
2014-08-21 13:40:00,62.97,62.97,62.96,62.97,12400.0,52.6395,52.6395,52.6311,52.6395,12400.0
2014-08-21 13:45:00,62.96,62.98,62.96,62.97,10600.0,52.6311,52.6478,52.6311,52.6395,10600.0
2014-08-21 13:50:00,62.97,62.97,62.94,62.95,12900.0,52.6395,52.6395,52.6144,52.6228,12900.0
2014-08-21 13:55:00,62.95,62.95,62.92,62.94,17600.0,52.6228,52.6228,52.5977,52.6144,17600.0
2014-08-21 14:00:00,62.93,62.94,62.9,62.91,19400.0,52.606,52.6144,52.581,52.5893,19400.0
2014-08-21 14:05:00,62.92,62.94,62.91,62.91,18700.0,52.5977,52.6144,52.5893,52.5893,18700.0
2014-08-21 14:10:00,62.92,62.94,62.92,62.94,8200.0,52.5977,52.6144,52.5977,52.6144,8200.0
2014-08-21 14:15:00,62.94,62.94,62.93,62.93,8600.0,52.6144,52.6144,52.606,52.606,8600.0
2014-08-21 14:20:00,62.93,62.95,62.92,62.92,51700.0,52.606,52.6228,52.5977,52.5977,51700.0
2014-08-21 14:25:00,62.93,62.95,62.92,62.94,11800.0,52.606,52.6228,52.5977,52.6144,11800.0
2014-08-21 14:30:00,62.94,62.95,62.93,62.94,5700.0,52.6144,52.6228,52.606,52.6144,5700.0
2014-08-21 14:35:00,62.94,62.94,62.93,62.93,1800.0,52.6144,52.6144,52.606,52.606,1800.0
2014-08-21 14:40:00,62.93,62.94,62.91,62.92,15500.0,52.606,52.6144,52.5893,52.5977,15500.0
2014-08-21 14:45:00,62.92,62.93,62.92,62.93,29100.0,52.5977,52.606,52.5977,52.606,29100.0
2014-08-21 14:50:00,62.93,62.94,62.91,62.91,41200.0,52.606,52.6144,52.5893,52.5893,41200.0
2014-08-21 14:55:00,62.92,62.94,62.91,62.93,45400.0,52.5977,52.6144,52.5893,52.606,45400.0
2014-08-21 15:00:00,62.93,62.93,62.91,62.92,55600.0,52.606,52.606,52.5893,52.5977,55600.0
2014-08-21 15:05:00,62.92,62.95,62.92,62.95,41400.0,52.5977,52.6228,52.5977,52.6228,41400.0
2014-08-21 15:10:00,62.94,62.96,62.94,62.96,38800.0,52.6144,52.6311,52.6144,52.6311,38800.0
2014-08-21 15:15:00,62.95,62.96,62.92,62.93,71500.0,52.6228,52.6311,52.5977,52.606,71500.0
2014-08-21 15:20:00,62.93,62.96,62.93,62.95,43200.0,52.606,52.6311,52.606,52.6228,43200.0
2014-08-21 15:25:00,62.95,62.95,62.93,62.94,22900.0,52.6228,52.6228,52.606,52.6144,22900.0
2014-08-21 15:30:00,62.94,62.97,62.92,62.93,50800.0,52.6144,52.6395,52.5977,52.606,50800.0
2014-08-21 15:35:00,62.92,62.93,62.91,62.92,37100.0,52.5977,52.606,52.5893,52.5977,37100.0
2014-08-21 15:40:00,62.93,62.95,62.93,62.95,26900.0,52.606,52.6228,52.606,52.6228,26900.0
2014-08-21 15:45:00,62.94,62.97,62.94,62.97,44500.0,52.6144,52.6395,52.6144,52.6395,44500.0
2014-08-21 15:50:00,62.96,62.97,62.94,62.95,40300.0,52.6311,52.6395,52.6144,52.6228,40300.0
2014-08-21 15:55:00,62.94,62.96,62.91,62.92,162100.0,52.6144,52.6311,52.5893,52.5977,162100.0
2014-08-22 09:30:00,63.03,63.06,62.91,62.95,56300.0,52.6896,52.7147,52.5893,52.6228,56300.0
2014-08-22 09:35:00,62.95,62.96,62.9,62.93,44000.0,52.6228,52.6311,52.581,52.606,44000.0
2014-08-22 09:40:00,62.94,62.95,62.88,62.88,25300.0,52.6144,52.6228,52.5642,52.5642,25300.0
2014-08-22 09:45:00,62.87,62.9,62.85,62.88,45800.0,52.5559,52.581,52.5392,52.5642,45800.0
2014-08-22 09:50:00,62.88,62.93,62.86,62.91,97700.0,52.5642,52.606,52.5475,52.5893,97700.0
2014-08-22 09:55:00,62.91,62.99,62.91,62.99,23300.0,52.5893,52.6562,52.5893,52.6562,23300.0
2014-08-22 10:00:00,62.98,63.01,62.87,62.93,93600.0,52.6478,52.6729,52.5559,52.606,93600.0
2014-08-22 10:05:00,62.94,63.04,62.94,63.04,70600.0,52.6144,52.698,52.6144,52.698,70600.0
2014-08-22 10:10:00,63.04,63.08,63.01,63.06,68700.0,52.698,52.7314,52.6729,52.7147,68700.0
2014-08-22 10:15:00,63.06,63.07,62.99,63.04,46500.0,52.7147,52.7231,52.6562,52.698,46500.0
2014-08-22 10:20:00,63.05,63.06,63.01,63.06,56700.0,52.7064,52.7147,52.6729,52.7147,56700.0
2014-08-22 10:25:00,63.06,63.11,63.06,63.11,23000.0,52.7147,52.7565,52.7147,52.7565,23000.0
2014-08-22 10:30:00,63.11,63.16,63.1,63.14,51600.0,52.7565,52.7983,52.7482,52.7816,51600.0
2014-08-22 10:35:00,63.13,63.13,63.04,63.08,32100.0,52.7732,52.7732,52.698,52.7314,32100.0
2014-08-22 10:40:00,63.09,63.09,63.02,63.05,32000.0,52.7398,52.7398,52.6813,52.7064,32000.0
2014-08-22 10:45:00,63.04,63.06,63.02,63.03,18600.0,52.698,52.7147,52.6813,52.6896,18600.0
2014-08-22 10:50:00,63.03,63.04,62.99,63.01,28400.0,52.6896,52.698,52.6562,52.6729,28400.0
2014-08-22 10:55:00,62.98,62.99,62.88,62.9,90000.0,52.6478,52.6562,52.5642,52.581,90000.0
2014-08-22 11:00:00,62.87,62.95,62.84,62.94,50200.0,52.5559,52.6228,52.5308,52.6144,50200.0
2014-08-22 11:05:00,62.94,63.02,62.88,62.99,51900.0,52.6144,52.6813,52.5642,52.6562,51900.0
2014-08-22 11:10:00,62.99,63.04,62.97,63.04,13600.0,52.6562,52.698,52.6395,52.698,13600.0
2014-08-22 11:15:00,63.03,63.04,62.98,62.99,9400.0,52.6896,52.698,52.6478,52.6562,9400.0
2014-08-22 11:20:00,62.99,63.0,62.95,62.99,28700.0,52.6562,52.6646,52.6228,52.6562,28700.0
2014-08-22 11:25:00,62.99,63.04,62.96,63.01,19800.0,52.6562,52.698,52.6311,52.6729,19800.0
2014-08-22 11:30:00,63.02,63.04,63.0,63.02,8600.0,52.6813,52.698,52.6646,52.6813,8600.0
2014-08-22 11:35:00,63.01,63.02,62.98,62.98,14700.0,52.6729,52.6813,52.6478,52.6478,14700.0
2014-08-22 11:40:00,62.97,63.02,62.96,62.98,31100.0,52.6395,52.6813,52.6311,52.6478,31100.0
2014-08-22 11:45:00,62.98,62.99,62.95,62.97,7200.0,52.6478,52.6562,52.6228,52.6395,7200.0
2014-08-22 11:50:00,62.98,63.02,62.98,63.02,10400.0,52.6478,52.6813,52.6478,52.6813,10400.0
2014-08-22 11:55:00,63.02,63.04,63.0,63.01,26700.0,52.6813,52.698,52.6646,52.6729,26700.0
2014-08-22 12:00:00,63.01,63.06,63.01,63.04,20300.0,52.6729,52.7147,52.6729,52.698,20300.0
2014-08-22 12:05:00,63.03,63.03,63.0,63.01,6300.0,52.6896,52.6896,52.6646,52.6729,6300.0
2014-08-22 12:10:00,63.01,63.03,63.01,63.03,40800.0,52.6729,52.6896,52.6729,52.6896,40800.0
2014-08-22 12:15:00,63.04,63.07,63.02,63.07,21900.0,52.698,52.7231,52.6813,52.7231,21900.0
2014-08-22 12:20:00,63.07,63.12,63.07,63.12,21400.0,52.7231,52.7649,52.7231,52.7649,21400.0
2014-08-22 12:25:00,63.13,63.16,63.13,63.14,15200.0,52.7732,52.7983,52.7732,52.7816,15200.0
2014-08-22 12:30:00,63.15,63.17,63.15,63.15,50200.0,52.7899,52.8067,52.7899,52.7899,50200.0
2014-08-22 12:35:00,63.15,63.16,63.13,63.13,13600.0,52.7899,52.7983,52.7732,52.7732,13600.0
2014-08-22 12:40:00,63.14,63.14,63.12,63.13,4200.0,52.7816,52.7816,52.7649,52.7732,4200.0
2014-08-22 12:45:00,63.13,63.14,63.12,63.14,13200.0,52.7732,52.7816,52.7649,52.7816,13200.0
2014-08-22 12:50:00,63.14,63.16,63.13,63.15,13000.0,52.7816,52.7983,52.7732,52.7899,13000.0
2014-08-22 12:55:00,63.15,63.15,63.13,63.13,17000.0,52.7899,52.7899,52.7732,52.7732,17000.0
2014-08-22 13:00:00,63.13,63.13,63.09,63.09,17000.0,52.7732,52.7732,52.7398,52.7398,17000.0
2014-08-22 13:05:00,63.1,63.12,63.08,63.1,13400.0,52.7482,52.7649,52.7314,52.7482,13400.0
2014-08-22 13:10:00,63.11,63.12,63.1,63.12,10200.0,52.7565,52.7649,52.7482,52.7649,10200.0
2014-08-22 13:15:00,63.12,63.13,63.11,63.12,10500.0,52.7649,52.7732,52.7565,52.7649,10500.0
2014-08-22 13:20:00,63.12,63.13,63.09,63.11,17500.0,52.7649,52.7732,52.7398,52.7565,17500.0
2014-08-22 13:25:00,63.11,63.15,63.11,63.14,8300.0,52.7565,52.7899,52.7565,52.7816,8300.0
2014-08-22 13:30:00,63.14,63.16,63.12,63.13,9800.0,52.7816,52.7983,52.7649,52.7732,9800.0
2014-08-22 13:35:00,63.13,63.13,63.1,63.12,27300.0,52.7732,52.7732,52.7482,52.7649,27300.0
2014-08-22 13:40:00,63.12,63.13,63.11,63.13,11200.0,52.7649,52.7732,52.7565,52.7732,11200.0
2014-08-22 13:45:00,63.13,63.14,63.11,63.11,20000.0,52.7732,52.7816,52.7565,52.7565,20000.0
2014-08-22 13:50:00,63.12,63.12,63.09,63.1,8600.0,52.7649,52.7649,52.7398,52.7482,8600.0
2014-08-22 13:55:00,63.11,63.11,63.09,63.1,8600.0,52.7565,52.7565,52.7398,52.7482,8600.0
2014-08-22 14:00:00,63.1,63.1,63.08,63.09,3800.0,52.7482,52.7482,52.7314,52.7398,3800.0
2014-08-22 14:05:00,63.09,63.09,63.04,63.06,35600.0,52.7398,52.7398,52.698,52.7147,35600.0
2014-08-22 14:10:00,63.05,63.07,63.03,63.07,15700.0,52.7064,52.7231,52.6896,52.7231,15700.0
2014-08-22 14:15:00,63.07,63.09,63.05,63.05,9700.0,52.7231,52.7398,52.7064,52.7064,9700.0
2014-08-22 14:20:00,63.05,63.06,63.03,63.04,14900.0,52.7064,52.7147,52.6896,52.698,14900.0
2014-08-22 14:25:00,63.04,63.06,63.02,63.02,14800.0,52.698,52.7147,52.6813,52.6813,14800.0
2014-08-22 14:30:00,63.01,63.01,62.96,62.99,35000.0,52.6729,52.6729,52.6311,52.6562,35000.0
2014-08-22 14:35:00,62.98,63.0,62.94,62.97,29800.0,52.6478,52.6646,52.6144,52.6395,29800.0
2014-08-22 14:40:00,62.96,63.04,62.95,63.03,25000.0,52.6311,52.698,52.6228,52.6896,25000.0
2014-08-22 14:45:00,63.03,63.04,63.01,63.02,10700.0,52.6896,52.698,52.6729,52.6813,10700.0
2014-08-22 14:50:00,63.02,63.08,63.02,63.05,8800.0,52.6813,52.7314,52.6813,52.7064,8800.0
2014-08-22 14:55:00,63.05,63.06,63.03,63.05,9500.0,52.7064,52.7147,52.6896,52.7064,9500.0
2014-08-22 15:00:00,63.04,63.05,63.03,63.03,19800.0,52.698,52.7064,52.6896,52.6896,19800.0
2014-08-22 15:05:00,63.03,63.1,63.01,63.1,39600.0,52.6896,52.7482,52.6729,52.7482,39600.0
2014-08-22 15:10:00,63.1,63.11,63.07,63.07,25800.0,52.7482,52.7565,52.7231,52.7231,25800.0
2014-08-22 15:15:00,63.07,63.11,63.07,63.09,9700.0,52.7231,52.7565,52.7231,52.7398,9700.0
2014-08-22 15:20:00,63.08,63.08,63.07,63.07,12600.0,52.7314,52.7314,52.7231,52.7231,12600.0
2014-08-22 15:25:00,63.07,63.07,63.03,63.04,21100.0,52.7231,52.7231,52.6896,52.698,21100.0
2014-08-22 15:30:00,63.04,63.05,63.0,63.03,33200.0,52.698,52.7064,52.6646,52.6896,33200.0
2014-08-22 15:35:00,63.03,63.04,63.01,63.04,19400.0,52.6896,52.698,52.6729,52.698,19400.0
2014-08-22 15:40:00,63.04,63.05,62.97,62.98,62200.0,52.698,52.7064,52.6395,52.6478,62200.0
2014-08-22 15:45:00,62.97,62.98,62.94,62.95,56300.0,52.6395,52.6478,52.6144,52.6228,56300.0
2014-08-22 15:50:00,62.96,62.99,62.95,62.97,79000.0,52.6311,52.6562,52.6228,52.6395,79000.0
2014-08-22 15:55:00,62.97,62.99,62.96,62.98,227400.0,52.6395,52.6562,52.6311,52.6478,227400.0
2014-08-25 09:30:00,63.36,63.38,63.21,63.27,134600.0,52.9655,52.9822,52.8401,52.8903,134600.0
2014-08-25 09:35:00,63.27,63.44,63.27,63.41,75600.0,52.8903,53.0324,52.8903,53.0073,75600.0
2014-08-25 09:40:00,63.42,63.46,63.39,63.43,51400.0,53.0157,53.0491,52.9906,53.024,51400.0
2014-08-25 09:45:00,63.42,63.43,63.38,63.42,22100.0,53.0157,53.024,52.9822,53.0157,22100.0
2014-08-25 09:50:00,63.42,63.47,63.42,63.47,25500.0,53.0157,53.0574,53.0157,53.0574,25500.0
2014-08-25 09:55:00,63.47,63.5,63.45,63.47,32600.0,53.0574,53.0825,53.0407,53.0574,32600.0
2014-08-25 10:00:00,63.48,63.51,63.45,63.45,27500.0,53.0658,53.0909,53.0407,53.0407,27500.0
2014-08-25 10:05:00,63.46,63.48,63.45,63.47,52600.0,53.0491,53.0658,53.0407,53.0574,52600.0
2014-08-25 10:10:00,63.47,63.5,63.45,63.45,69200.0,53.0574,53.0825,53.0407,53.0407,69200.0
2014-08-25 10:15:00,63.45,63.49,63.45,63.49,53000.0,53.0407,53.0742,53.0407,53.0742,53000.0
2014-08-25 10:20:00,63.49,63.53,63.48,63.52,30000.0,53.0742,53.1076,53.0658,53.0992,30000.0
2014-08-25 10:25:00,63.53,63.53,63.48,63.5,39600.0,53.1076,53.1076,53.0658,53.0825,39600.0
2014-08-25 10:30:00,63.5,63.52,63.49,63.51,19300.0,53.0825,53.0992,53.0742,53.0909,19300.0
2014-08-25 10:35:00,63.51,63.54,63.51,63.52,23700.0,53.0909,53.116,53.0909,53.0992,23700.0
2014-08-25 10:40:00,63.51,63.54,63.5,63.52,25200.0,53.0909,53.116,53.0825,53.0992,25200.0
2014-08-25 10:45:00,63.51,63.56,63.51,63.55,25100.0,53.0909,53.1327,53.0909,53.1243,25100.0
2014-08-25 10:50:00,63.55,63.59,63.55,63.58,20200.0,53.1243,53.1578,53.1243,53.1494,20200.0
2014-08-25 10:55:00,63.58,63.6,63.57,63.58,35700.0,53.1494,53.1661,53.141,53.1494,35700.0
2014-08-25 11:00:00,63.58,63.59,63.54,63.54,11400.0,53.1494,53.1578,53.116,53.116,11400.0
2014-08-25 11:05:00,63.54,63.56,63.52,63.52,14200.0,53.116,53.1327,53.0992,53.0992,14200.0
2014-08-25 11:10:00,63.52,63.53,63.51,63.51,18700.0,53.0992,53.1076,53.0909,53.0909,18700.0
2014-08-25 11:15:00,63.51,63.53,63.5,63.51,35400.0,53.0909,53.1076,53.0825,53.0909,35400.0
2014-08-25 11:20:00,63.51,63.52,63.5,63.51,29300.0,53.0909,53.0992,53.0825,53.0909,29300.0
2014-08-25 11:25:00,63.5,63.55,63.5,63.54,26100.0,53.0825,53.1243,53.0825,53.116,26100.0
2014-08-25 11:30:00,63.54,63.55,63.53,63.55,30200.0,53.116,53.1243,53.1076,53.1243,30200.0
2014-08-25 11:35:00,63.55,63.55,63.51,63.52,23600.0,53.1243,53.1243,53.0909,53.0992,23600.0
2014-08-25 11:40:00,63.52,63.53,63.5,63.52,26300.0,53.0992,53.1076,53.0825,53.0992,26300.0
2014-08-25 11:45:00,63.51,63.54,63.51,63.53,25600.0,53.0909,53.116,53.0909,53.1076,25600.0
2014-08-25 11:50:00,63.51,63.54,63.51,63.54,32200.0,53.0909,53.116,53.0909,53.116,32200.0
2014-08-25 11:55:00,63.54,63.55,63.53,63.53,20000.0,53.116,53.1243,53.1076,53.1076,20000.0
2014-08-25 12:00:00,63.53,63.54,63.53,63.54,42500.0,53.1076,53.116,53.1076,53.116,42500.0
2014-08-25 12:05:00,63.53,63.54,63.48,63.49,92300.0,53.1076,53.116,53.0658,53.0742,92300.0
2014-08-25 12:10:00,63.49,63.51,63.48,63.48,17100.0,53.0742,53.0909,53.0658,53.0658,17100.0
2014-08-25 12:15:00,63.49,63.49,63.45,63.46,40700.0,53.0742,53.0742,53.0407,53.0491,40700.0
2014-08-25 12:20:00,63.46,63.47,63.43,63.43,42400.0,53.0491,53.0574,53.024,53.024,42400.0
2014-08-25 12:25:00,63.43,63.44,63.39,63.43,238700.0,53.024,53.0324,52.9906,53.024,238700.0
2014-08-25 12:30:00,63.43,63.44,63.42,63.43,15800.0,53.024,53.0324,53.0157,53.024,15800.0
2014-08-25 12:35:00,63.43,63.44,63.37,63.39,58700.0,53.024,53.0324,52.9739,52.9906,58700.0
2014-08-25 12:40:00,63.39,63.41,63.39,63.41,42400.0,52.9906,53.0073,52.9906,53.0073,42400.0
2014-08-25 12:45:00,63.4,63.41,63.4,63.41,16800.0,52.9989,53.0073,52.9989,53.0073,16800.0
2014-08-25 12:50:00,63.41,63.42,63.37,63.38,30800.0,53.0073,53.0157,52.9739,52.9822,30800.0
2014-08-25 12:55:00,63.38,63.39,63.37,63.39,15000.0,52.9822,52.9906,52.9739,52.9906,15000.0
2014-08-25 13:00:00,63.38,63.38,63.34,63.36,16100.0,52.9822,52.9822,52.9488,52.9655,16100.0
2014-08-25 13:05:00,63.35,63.37,63.34,63.35,25200.0,52.9571,52.9739,52.9488,52.9571,25200.0
2014-08-25 13:10:00,63.35,63.39,63.35,63.38,20100.0,52.9571,52.9906,52.9571,52.9822,20100.0
2014-08-25 13:15:00,63.38,63.4,63.37,63.37,18200.0,52.9822,52.9989,52.9739,52.9739,18200.0
2014-08-25 13:20:00,63.37,63.41,63.37,63.41,23300.0,52.9739,53.0073,52.9739,53.0073,23300.0
2014-08-25 13:25:00,63.4,63.41,63.39,63.4,21500.0,52.9989,53.0073,52.9906,52.9989,21500.0
2014-08-25 13:30:00,63.41,63.41,63.38,63.4,12200.0,53.0073,53.0073,52.9822,52.9989,12200.0
2014-08-25 13:35:00,63.4,63.4,63.38,63.4,11700.0,52.9989,52.9989,52.9822,52.9989,11700.0
2014-08-25 13:40:00,63.4,63.41,63.4,63.41,9000.0,52.9989,53.0073,52.9989,53.0073,9000.0
2014-08-25 13:45:00,63.41,63.42,63.4,63.4,17600.0,53.0073,53.0157,52.9989,52.9989,17600.0
2014-08-25 13:50:00,63.4,63.41,63.4,63.41,13200.0,52.9989,53.0073,52.9989,53.0073,13200.0
2014-08-25 13:55:00,63.41,63.44,63.41,63.41,15500.0,53.0073,53.0324,53.0073,53.0073,15500.0
2014-08-25 14:00:00,63.41,63.42,63.39,63.39,12400.0,53.0073,53.0157,52.9906,52.9906,12400.0
2014-08-25 14:05:00,63.39,63.41,63.38,63.41,29200.0,52.9906,53.0073,52.9822,53.0073,29200.0
2014-08-25 14:10:00,63.4,63.42,63.4,63.41,16800.0,52.9989,53.0157,52.9989,53.0073,16800.0
2014-08-25 14:15:00,63.41,63.42,63.41,63.41,10800.0,53.0073,53.0157,53.0073,53.0073,10800.0
2014-08-25 14:20:00,63.41,63.42,63.4,63.41,15400.0,53.0073,53.0157,52.9989,53.0073,15400.0
2014-08-25 14:25:00,63.4,63.41,63.36,63.37,34600.0,52.9989,53.0073,52.9655,52.9739,34600.0
2014-08-25 14:30:00,63.38,63.38,63.36,63.38,14300.0,52.9822,52.9822,52.9655,52.9822,14300.0
2014-08-25 14:35:00,63.38,63.4,63.37,63.39,18900.0,52.9822,52.9989,52.9739,52.9906,18900.0
2014-08-25 14:40:00,63.38,63.39,63.38,63.38,18500.0,52.9822,52.9906,52.9822,52.9822,18500.0
2014-08-25 14:45:00,63.38,63.38,63.36,63.37,21000.0,52.9822,52.9822,52.9655,52.9739,21000.0
2014-08-25 14:50:00,63.38,63.4,63.38,63.39,14600.0,52.9822,52.9989,52.9822,52.9906,14600.0
2014-08-25 14:55:00,63.4,63.41,63.36,63.37,167400.0,52.9989,53.0073,52.9655,52.9739,167400.0
2014-08-25 15:00:00,63.37,63.38,63.36,63.37,75100.0,52.9739,52.9822,52.9655,52.9739,75100.0
2014-08-25 15:05:00,63.37,63.37,63.36,63.37,72300.0,52.9739,52.9739,52.9655,52.9739,72300.0
2014-08-25 15:10:00,63.37,63.38,63.36,63.36,84500.0,52.9739,52.9822,52.9655,52.9655,84500.0
2014-08-25 15:15:00,63.36,63.39,63.34,63.38,43800.0,52.9655,52.9906,52.9488,52.9822,43800.0
2014-08-25 15:20:00,63.37,63.39,63.37,63.38,9700.0,52.9739,52.9906,52.9739,52.9822,9700.0
2014-08-25 15:25:00,63.38,63.39,63.37,63.37,42200.0,52.9822,52.9906,52.9739,52.9739,42200.0
2014-08-25 15:30:00,63.37,63.4,63.36,63.4,63700.0,52.9739,52.9989,52.9655,52.9989,63700.0
2014-08-25 15:35:00,63.4,63.41,63.39,63.41,62100.0,52.9989,53.0073,52.9906,53.0073,62100.0
2014-08-25 15:40:00,63.42,63.44,63.42,63.44,70100.0,53.0157,53.0324,53.0157,53.0324,70100.0
2014-08-25 15:45:00,63.43,63.44,63.42,63.43,61000.0,53.024,53.0324,53.0157,53.024,61000.0
2014-08-25 15:50:00,63.43,63.43,63.41,63.42,78200.0,53.024,53.024,53.0073,53.0157,78200.0
2014-08-25 15:55:00,63.42,63.45,63.41,63.44,252700.0,53.0157,53.0407,53.0073,53.0324,252700.0
2014-08-26 09:30:00,63.56,63.61,63.52,63.53,103400.0,53.1327,53.1745,53.0992,53.1076,103400.0
2014-08-26 09:35:00,63.54,63.63,63.47,63.48,65300.0,53.116,53.1912,53.0574,53.0658,65300.0
2014-08-26 09:40:00,63.48,63.51,63.46,63.5,86000.0,53.0658,53.0909,53.0491,53.0825,86000.0
2014-08-26 09:45:00,63.49,63.56,63.48,63.5,11500.0,53.0742,53.1327,53.0658,53.0825,11500.0
2014-08-26 09:50:00,63.52,63.53,63.46,63.47,34100.0,53.0992,53.1076,53.0491,53.0574,34100.0
2014-08-26 09:55:00,63.47,63.53,63.47,63.52,15200.0,53.0574,53.1076,53.0574,53.0992,15200.0
2014-08-26 10:00:00,63.52,63.55,63.43,63.47,63200.0,53.0992,53.1243,53.024,53.0574,63200.0
2014-08-26 10:05:00,63.47,63.52,63.47,63.51,38400.0,53.0574,53.0992,53.0574,53.0909,38400.0
2014-08-26 10:10:00,63.51,63.54,63.49,63.51,18900.0,53.0909,53.116,53.0742,53.0909,18900.0
2014-08-26 10:15:00,63.51,63.53,63.48,63.49,36400.0,53.0909,53.1076,53.0658,53.0742,36400.0
2014-08-26 10:20:00,63.49,63.52,63.47,63.52,60100.0,53.0742,53.0992,53.0574,53.0992,60100.0
2014-08-26 10:25:00,63.52,63.57,63.52,63.57,55000.0,53.0992,53.141,53.0992,53.141,55000.0
2014-08-26 10:30:00,63.58,63.58,63.54,63.55,43600.0,53.1494,53.1494,53.116,53.1243,43600.0
2014-08-26 10:35:00,63.55,63.55,63.5,63.5,61200.0,53.1243,53.1243,53.0825,53.0825,61200.0
2014-08-26 10:40:00,63.5,63.51,63.49,63.5,15600.0,53.0825,53.0909,53.0742,53.0825,15600.0
2014-08-26 10:45:00,63.5,63.57,63.5,63.57,45800.0,53.0825,53.141,53.0825,53.141,45800.0
2014-08-26 10:50:00,63.56,63.59,63.54,63.59,56000.0,53.1327,53.1578,53.116,53.1578,56000.0
2014-08-26 10:55:00,63.6,63.63,63.58,63.63,35600.0,53.1661,53.1912,53.1494,53.1912,35600.0
2014-08-26 11:00:00,63.62,63.63,63.61,63.61,196100.0,53.1828,53.1912,53.1745,53.1745,196100.0
2014-08-26 11:05:00,63.62,63.62,63.59,63.61,35000.0,53.1828,53.1828,53.1578,53.1745,35000.0
2014-08-26 11:10:00,63.62,63.63,63.61,63.62,13700.0,53.1828,53.1912,53.1745,53.1828,13700.0
2014-08-26 11:15:00,63.62,63.66,63.6,63.66,33700.0,53.1828,53.2163,53.1661,53.2163,33700.0
2014-08-26 11:20:00,63.66,63.7,63.65,63.69,58500.0,53.2163,53.2497,53.2079,53.2414,58500.0
2014-08-26 11:25:00,63.69,63.71,63.69,63.7,109200.0,53.2414,53.2581,53.2414,53.2497,109200.0
2014-08-26 11:30:00,63.7,63.71,63.67,63.67,24300.0,53.2497,53.2581,53.2246,53.2246,24300.0
2014-08-26 11:35:00,63.68,63.69,63.67,63.69,21600.0,53.233,53.2414,53.2246,53.2414,21600.0
2014-08-26 11:40:00,63.69,63.71,63.68,63.71,9800.0,53.2414,53.2581,53.233,53.2581,9800.0
2014-08-26 11:45:00,63.71,63.72,63.7,63.7,15300.0,53.2581,53.2664,53.2497,53.2497,15300.0
2014-08-26 11:50:00,63.71,63.73,63.71,63.72,39800.0,53.2581,53.2748,53.2581,53.2664,39800.0
2014-08-26 11:55:00,63.73,63.73,63.66,63.67,46300.0,53.2748,53.2748,53.2163,53.2246,46300.0
2014-08-26 12:00:00,63.67,63.68,63.65,63.67,407800.0,53.2246,53.233,53.2079,53.2246,407800.0
2014-08-26 12:05:00,63.68,63.69,63.67,63.68,12800.0,53.233,53.2414,53.2246,53.233,12800.0
2014-08-26 12:10:00,63.68,63.69,63.67,63.68,18000.0,53.233,53.2414,53.2246,53.233,18000.0
2014-08-26 12:15:00,63.68,63.69,63.68,63.68,8500.0,53.233,53.2414,53.233,53.233,8500.0
2014-08-26 12:20:00,63.68,63.71,63.67,63.71,13100.0,53.233,53.2581,53.2246,53.2581,13100.0
2014-08-26 12:25:00,63.7,63.71,63.68,63.68,16400.0,53.2497,53.2581,53.233,53.233,16400.0
2014-08-26 12:30:00,63.68,63.72,63.68,63.72,60900.0,53.233,53.2664,53.233,53.2664,60900.0
2014-08-26 12:35:00,63.71,63.72,63.69,63.7,8600.0,53.2581,53.2664,53.2414,53.2497,8600.0
2014-08-26 12:40:00,63.7,63.7,63.65,63.67,119500.0,53.2497,53.2497,53.2079,53.2246,119500.0
2014-08-26 12:45:00,63.66,63.67,63.63,63.64,42400.0,53.2163,53.2246,53.1912,53.1996,42400.0
2014-08-26 12:50:00,63.63,63.65,63.62,63.65,6300.0,53.1912,53.2079,53.1828,53.2079,6300.0
2014-08-26 12:55:00,63.64,63.65,63.62,63.63,7400.0,53.1996,53.2079,53.1828,53.1912,7400.0
2014-08-26 13:00:00,63.63,63.64,63.62,63.62,27500.0,53.1912,53.1996,53.1828,53.1828,27500.0
2014-08-26 13:05:00,63.62,63.62,63.58,63.58,31400.0,53.1828,53.1828,53.1494,53.1494,31400.0
2014-08-26 13:10:00,63.59,63.62,63.58,63.61,18500.0,53.1578,53.1828,53.1494,53.1745,18500.0
2014-08-26 13:15:00,63.61,63.64,63.61,63.63,41400.0,53.1745,53.1996,53.1745,53.1912,41400.0
2014-08-26 13:20:00,63.63,63.64,63.62,63.64,5200.0,53.1912,53.1996,53.1828,53.1996,5200.0
2014-08-26 13:25:00,63.64,63.65,63.64,63.64,25500.0,53.1996,53.2079,53.1996,53.1996,25500.0
2014-08-26 13:30:00,63.65,63.66,63.63,63.63,27700.0,53.2079,53.2163,53.1912,53.1912,27700.0
2014-08-26 13:35:00,63.64,63.64,63.62,63.64,19600.0,53.1996,53.1996,53.1828,53.1996,19600.0
2014-08-26 13:40:00,63.64,63.65,63.64,63.64,13700.0,53.1996,53.2079,53.1996,53.1996,13700.0
2014-08-26 13:45:00,63.65,63.67,63.65,63.65,17200.0,53.2079,53.2246,53.2079,53.2079,17200.0
2014-08-26 13:50:00,63.65,63.66,63.62,63.63,21700.0,53.2079,53.2163,53.1828,53.1912,21700.0
2014-08-26 13:55:00,63.63,63.65,63.63,63.65,6500.0,53.1912,53.2079,53.1912,53.2079,6500.0
2014-08-26 14:00:00,63.65,63.68,63.65,63.66,13800.0,53.2079,53.233,53.2079,53.2163,13800.0
2014-08-26 14:05:00,63.66,63.69,63.65,63.66,23000.0,53.2163,53.2414,53.2079,53.2163,23000.0
2014-08-26 14:10:00,63.66,63.68,63.65,63.67,12200.0,53.2163,53.233,53.2079,53.2246,12200.0
2014-08-26 14:15:00,63.68,63.7,63.67,63.69,48700.0,53.233,53.2497,53.2246,53.2414,48700.0
2014-08-26 14:20:00,63.68,63.7,63.68,63.69,7700.0,53.233,53.2497,53.233,53.2414,7700.0
2014-08-26 14:25:00,63.69,63.71,63.68,63.71,7000.0,53.2414,53.2581,53.233,53.2581,7000.0
2014-08-26 14:30:00,63.71,63.71,63.67,63.69,17000.0,53.2581,53.2581,53.2246,53.2414,17000.0
2014-08-26 14:35:00,63.69,63.72,63.69,63.71,8700.0,53.2414,53.2664,53.2414,53.2581,8700.0
2014-08-26 14:40:00,63.72,63.72,63.7,63.71,10200.0,53.2664,53.2664,53.2497,53.2581,10200.0
2014-08-26 14:45:00,63.71,63.73,63.71,63.73,22700.0,53.2581,53.2748,53.2581,53.2748,22700.0
2014-08-26 14:50:00,63.72,63.74,63.72,63.72,9800.0,53.2664,53.2832,53.2664,53.2664,9800.0
2014-08-26 14:55:00,63.73,63.73,63.72,63.73,21700.0,53.2748,53.2748,53.2664,53.2748,21700.0
2014-08-26 15:00:00,63.72,63.73,63.71,63.72,10500.0,53.2664,53.2748,53.2581,53.2664,10500.0
2014-08-26 15:05:00,63.72,63.72,63.69,63.69,14500.0,53.2664,53.2664,53.2414,53.2414,14500.0
2014-08-26 15:10:00,63.68,63.69,63.68,63.69,62500.0,53.233,53.2414,53.233,53.2414,62500.0
2014-08-26 15:15:00,63.69,63.7,63.69,63.69,33600.0,53.2414,53.2497,53.2414,53.2414,33600.0
2014-08-26 15:20:00,63.69,63.7,63.68,63.69,28600.0,53.2414,53.2497,53.233,53.2414,28600.0
2014-08-26 15:25:00,63.7,63.7,63.66,63.68,20500.0,53.2497,53.2497,53.2163,53.233,20500.0
2014-08-26 15:30:00,63.67,63.69,63.66,63.66,28100.0,53.2246,53.2414,53.2163,53.2163,28100.0
2014-08-26 15:35:00,63.67,63.68,63.66,63.67,20000.0,53.2246,53.233,53.2163,53.2246,20000.0
2014-08-26 15:40:00,63.67,63.7,63.66,63.68,65800.0,53.2246,53.2497,53.2163,53.233,65800.0
2014-08-26 15:45:00,63.68,63.71,63.68,63.71,70200.0,53.233,53.2581,53.233,53.2581,70200.0
2014-08-26 15:50:00,63.7,63.72,63.69,63.72,134200.0,53.2497,53.2664,53.2414,53.2664,134200.0
2014-08-26 15:55:00,63.71,63.72,63.66,63.69,165400.0,53.2581,53.2664,53.2163,53.2414,165400.0
2014-08-27 09:30:00,63.85,63.88,63.65,63.75,136300.0,53.3751,53.4002,53.2079,53.2915,136300.0
2014-08-27 09:35:00,63.75,63.78,63.69,63.71,285100.0,53.2915,53.3166,53.2414,53.2581,285100.0
2014-08-27 09:40:00,63.7,63.72,63.67,63.7,42400.0,53.2497,53.2664,53.2246,53.2497,42400.0
2014-08-27 09:45:00,63.7,63.72,63.66,63.66,27400.0,53.2497,53.2664,53.2163,53.2163,27400.0
2014-08-27 09:50:00,63.65,63.68,63.63,63.67,155700.0,53.2079,53.233,53.1912,53.2246,155700.0
2014-08-27 09:55:00,63.68,63.69,63.65,63.65,20300.0,53.233,53.2414,53.2079,53.2079,20300.0
2014-08-27 10:00:00,63.64,63.69,63.6,63.66,62200.0,53.1996,53.2414,53.1661,53.2163,62200.0
2014-08-27 10:05:00,63.66,63.7,63.64,63.67,31700.0,53.2163,53.2497,53.1996,53.2246,31700.0
2014-08-27 10:10:00,63.67,63.7,63.66,63.68,39500.0,53.2246,53.2497,53.2163,53.233,39500.0
2014-08-27 10:15:00,63.69,63.69,63.65,63.67,31500.0,53.2414,53.2414,53.2079,53.2246,31500.0
2014-08-27 10:20:00,63.67,63.72,63.66,63.7,27100.0,53.2246,53.2664,53.2163,53.2497,27100.0
2014-08-27 10:25:00,63.69,63.7,63.67,63.67,15500.0,53.2414,53.2497,53.2246,53.2246,15500.0
2014-08-27 10:30:00,63.68,63.73,63.68,63.71,95900.0,53.233,53.2748,53.233,53.2581,95900.0
2014-08-27 10:35:00,63.72,63.74,63.71,63.74,37600.0,53.2664,53.2832,53.2581,53.2832,37600.0
2014-08-27 10:40:00,63.74,63.77,63.73,63.75,129900.0,53.2832,53.3082,53.2748,53.2915,129900.0
2014-08-27 10:45:00,63.75,63.82,63.75,63.81,25100.0,53.2915,53.35,53.2915,53.3417,25100.0
2014-08-27 10:50:00,63.81,63.84,63.8,63.81,23700.0,53.3417,53.3667,53.3333,53.3417,23700.0
2014-08-27 10:55:00,63.8,63.83,63.79,63.82,22800.0,53.3333,53.3584,53.325,53.35,22800.0
2014-08-27 11:00:00,63.83,63.85,63.81,63.82,15800.0,53.3584,53.3751,53.3417,53.35,15800.0
2014-08-27 11:05:00,63.82,63.82,63.8,63.8,8300.0,53.35,53.35,53.3333,53.3333,8300.0
2014-08-27 11:10:00,63.8,63.81,63.79,63.8,8100.0,53.3333,53.3417,53.325,53.3333,8100.0
2014-08-27 11:15:00,63.79,63.81,63.77,63.8,17800.0,53.325,53.3417,53.3082,53.3333,17800.0
2014-08-27 11:20:00,63.81,63.81,63.79,63.8,8300.0,53.3417,53.3417,53.325,53.3333,8300.0
2014-08-27 11:25:00,63.79,63.8,63.77,63.77,18800.0,53.325,53.3333,53.3082,53.3082,18800.0
2014-08-27 11:30:00,63.77,63.8,63.75,63.8,16000.0,53.3082,53.3333,53.2915,53.3333,16000.0
2014-08-27 11:35:00,63.79,63.8,63.77,63.79,52700.0,53.325,53.3333,53.3082,53.325,52700.0
2014-08-27 11:40:00,63.79,63.8,63.77,63.77,23500.0,53.325,53.3333,53.3082,53.3082,23500.0
2014-08-27 11:45:00,63.77,63.82,63.77,63.8,20200.0,53.3082,53.35,53.3082,53.3333,20200.0
2014-08-27 11:50:00,63.8,63.83,63.8,63.82,11700.0,53.3333,53.3584,53.3333,53.35,11700.0
2014-08-27 11:55:00,63.81,63.83,63.8,63.8,59000.0,53.3417,53.3584,53.3333,53.3333,59000.0
2014-08-27 12:00:00,63.8,63.81,63.76,63.76,14200.0,53.3333,53.3417,53.2999,53.2999,14200.0
2014-08-27 12:05:00,63.77,63.78,63.74,63.75,20400.0,53.3082,53.3166,53.2832,53.2915,20400.0
2014-08-27 12:10:00,63.76,63.78,63.74,63.78,54100.0,53.2999,53.3166,53.2832,53.3166,54100.0
2014-08-27 12:15:00,63.77,63.78,63.74,63.75,10500.0,53.3082,53.3166,53.2832,53.2915,10500.0
2014-08-27 12:20:00,63.76,63.79,63.75,63.79,6300.0,53.2999,53.325,53.2915,53.325,6300.0
2014-08-27 12:25:00,63.78,63.8,63.78,63.79,6400.0,53.3166,53.3333,53.3166,53.325,6400.0
2014-08-27 12:30:00,63.79,63.82,63.79,63.8,10900.0,53.325,53.35,53.325,53.3333,10900.0
2014-08-27 12:35:00,63.79,63.79,63.76,63.77,3400.0,53.325,53.325,53.2999,53.3082,3400.0
2014-08-27 12:40:00,63.77,63.82,63.75,63.78,115400.0,53.3082,53.35,53.2915,53.3166,115400.0
2014-08-27 12:45:00,63.79,63.79,63.76,63.79,111400.0,53.325,53.325,53.2999,53.325,111400.0
2014-08-27 12:50:00,63.78,63.79,63.77,63.77,5700.0,53.3166,53.325,53.3082,53.3082,5700.0
2014-08-27 12:55:00,63.77,63.77,63.75,63.75,5300.0,53.3082,53.3082,53.2915,53.2915,5300.0
2014-08-27 13:00:00,63.75,63.76,63.75,63.75,13300.0,53.2915,53.2999,53.2915,53.2915,13300.0
2014-08-27 13:05:00,63.76,63.76,63.74,63.76,9900.0,53.2999,53.2999,53.2832,53.2999,9900.0
2014-08-27 13:10:00,63.76,63.76,63.74,63.76,25000.0,53.2999,53.2999,53.2832,53.2999,25000.0
2014-08-27 13:15:00,63.76,63.77,63.75,63.75,15700.0,53.2999,53.3082,53.2915,53.2915,15700.0
2014-08-27 13:20:00,63.75,63.76,63.75,63.76,7200.0,53.2915,53.2999,53.2915,53.2999,7200.0
2014-08-27 13:25:00,63.76,63.76,63.74,63.76,17400.0,53.2999,53.2999,53.2832,53.2999,17400.0
2014-08-27 13:30:00,63.75,63.75,63.74,63.75,12800.0,53.2915,53.2915,53.2832,53.2915,12800.0
2014-08-27 13:35:00,63.74,63.76,63.74,63.74,24600.0,53.2832,53.2999,53.2832,53.2832,24600.0
2014-08-27 13:40:00,63.73,63.74,63.73,63.74,12200.0,53.2748,53.2832,53.2748,53.2832,12200.0
2014-08-27 13:45:00,63.74,63.76,63.74,63.75,42300.0,53.2832,53.2999,53.2832,53.2915,42300.0
2014-08-27 13:50:00,63.75,63.75,63.73,63.74,14600.0,53.2915,53.2915,53.2748,53.2832,14600.0
2014-08-27 13:55:00,63.74,63.74,63.72,63.72,8000.0,53.2832,53.2832,53.2664,53.2664,8000.0
2014-08-27 14:00:00,63.73,63.73,63.7,63.7,11300.0,53.2748,53.2748,53.2497,53.2497,11300.0
2014-08-27 14:05:00,63.71,63.72,63.7,63.71,4900.0,53.2581,53.2664,53.2497,53.2581,4900.0
2014-08-27 14:10:00,63.71,63.73,63.71,63.72,22000.0,53.2581,53.2748,53.2581,53.2664,22000.0
2014-08-27 14:15:00,63.71,63.72,63.7,63.71,13100.0,53.2581,53.2664,53.2497,53.2581,13100.0
2014-08-27 14:20:00,63.71,63.72,63.7,63.7,33400.0,53.2581,53.2664,53.2497,53.2497,33400.0
2014-08-27 14:25:00,63.7,63.71,63.69,63.7,4600.0,53.2497,53.2581,53.2414,53.2497,4600.0
2014-08-27 14:30:00,63.7,63.71,63.69,63.71,13300.0,53.2497,53.2581,53.2414,53.2581,13300.0
2014-08-27 14:35:00,63.7,63.71,63.69,63.7,16700.0,53.2497,53.2581,53.2414,53.2497,16700.0
2014-08-27 14:40:00,63.69,63.7,63.64,63.64,35900.0,53.2414,53.2497,53.1996,53.1996,35900.0
2014-08-27 14:45:00,63.64,63.66,63.64,63.65,26300.0,53.1996,53.2163,53.1996,53.2079,26300.0
2014-08-27 14:50:00,63.66,63.68,63.66,63.66,18800.0,53.2163,53.233,53.2163,53.2163,18800.0
2014-08-27 14:55:00,63.66,63.68,63.59,63.6,75200.0,53.2163,53.233,53.1578,53.1661,75200.0
2014-08-27 15:00:00,63.6,63.62,63.57,63.61,37100.0,53.1661,53.1828,53.141,53.1745,37100.0
2014-08-27 15:05:00,63.61,63.62,63.56,63.59,28000.0,53.1745,53.1828,53.1327,53.1578,28000.0
2014-08-27 15:10:00,63.6,63.62,63.59,63.59,120900.0,53.1661,53.1828,53.1578,53.1578,120900.0
2014-08-27 15:15:00,63.58,63.6,63.57,63.6,26300.0,53.1494,53.1661,53.141,53.1661,26300.0
2014-08-27 15:20:00,63.6,63.62,63.58,63.62,30200.0,53.1661,53.1828,53.1494,53.1828,30200.0
2014-08-27 15:25:00,63.62,63.65,63.61,63.65,23800.0,53.1828,53.2079,53.1745,53.2079,23800.0
2014-08-27 15:30:00,63.64,63.65,63.62,63.64,36300.0,53.1996,53.2079,53.1828,53.1996,36300.0
2014-08-27 15:35:00,63.63,63.67,63.63,63.64,24100.0,53.1912,53.2246,53.1912,53.1996,24100.0
2014-08-27 15:40:00,63.65,63.67,63.65,63.66,23600.0,53.2079,53.2246,53.2079,53.2163,23600.0
2014-08-27 15:45:00,63.66,63.67,63.64,63.64,329000.0,53.2163,53.2246,53.1996,53.1996,329000.0
2014-08-27 15:50:00,63.64,63.66,63.64,63.66,378500.0,53.1996,53.2163,53.1996,53.2163,378500.0
2014-08-27 15:55:00,63.65,63.68,63.62,63.67,406700.0,53.2079,53.233,53.1828,53.2246,406700.0
2014-08-28 09:30:00,63.47,63.59,63.4,63.52,216600.0,53.0574,53.1578,52.9989,53.0992,216600.0
2014-08-28 09:35:00,63.52,63.57,63.5,63.53,185400.0,53.0992,53.141,53.0825,53.1076,185400.0
2014-08-28 09:40:00,63.53,63.6,63.53,63.55,32400.0,53.1076,53.1661,53.1076,53.1243,32400.0
2014-08-28 09:45:00,63.54,63.62,63.52,63.61,32700.0,53.116,53.1828,53.0992,53.1745,32700.0
2014-08-28 09:50:00,63.63,63.68,63.6,63.67,10500.0,53.1912,53.233,53.1661,53.2246,10500.0
2014-08-28 09:55:00,63.69,63.74,63.69,63.73,25700.0,53.2414,53.2832,53.2414,53.2748,25700.0
2014-08-28 10:00:00,63.73,63.74,63.7,63.71,24000.0,53.2748,53.2832,53.2497,53.2581,24000.0
2014-08-28 10:05:00,63.72,63.77,63.71,63.73,30100.0,53.2664,53.3082,53.2581,53.2748,30100.0
2014-08-28 10:10:00,63.73,63.74,63.65,63.65,15900.0,53.2748,53.2832,53.2079,53.2079,15900.0
2014-08-28 10:15:00,63.65,63.67,63.62,63.65,33600.0,53.2079,53.2246,53.1828,53.2079,33600.0
2014-08-28 10:20:00,63.65,63.68,63.64,63.64,99900.0,53.2079,53.233,53.1996,53.1996,99900.0
2014-08-28 10:25:00,63.65,63.66,63.62,63.64,39500.0,53.2079,53.2163,53.1828,53.1996,39500.0
2014-08-28 10:30:00,63.65,63.65,63.57,63.57,13900.0,53.2079,53.2079,53.141,53.141,13900.0
2014-08-28 10:35:00,63.58,63.61,63.54,63.54,9500.0,53.1494,53.1745,53.116,53.116,9500.0
2014-08-28 10:40:00,63.54,63.6,63.54,63.6,6900.0,53.116,53.1661,53.116,53.1661,6900.0
2014-08-28 10:45:00,63.61,63.69,63.61,63.67,29200.0,53.1745,53.2414,53.1745,53.2246,29200.0
2014-08-28 10:50:00,63.66,63.7,63.65,63.69,14000.0,53.2163,53.2497,53.2079,53.2414,14000.0
2014-08-28 10:55:00,63.69,63.69,63.63,63.67,39800.0,53.2414,53.2414,53.1912,53.2246,39800.0
2014-08-28 11:00:00,63.67,63.67,63.62,63.66,52100.0,53.2246,53.2246,53.1828,53.2163,52100.0
2014-08-28 11:05:00,63.66,63.66,63.62,63.63,17500.0,53.2163,53.2163,53.1828,53.1912,17500.0
2014-08-28 11:10:00,63.63,63.65,63.61,63.63,10500.0,53.1912,53.2079,53.1745,53.1912,10500.0
2014-08-28 11:15:00,63.63,63.64,63.58,63.6,15800.0,53.1912,53.1996,53.1494,53.1661,15800.0
2014-08-28 11:20:00,63.61,63.61,63.58,63.58,465600.0,53.1745,53.1745,53.1494,53.1494,465600.0
2014-08-28 11:25:00,63.59,63.61,63.59,63.6,14200.0,53.1578,53.1745,53.1578,53.1661,14200.0
2014-08-28 11:30:00,63.59,63.62,63.58,63.59,27400.0,53.1578,53.1828,53.1494,53.1578,27400.0
2014-08-28 11:35:00,63.58,63.63,63.58,63.63,17400.0,53.1494,53.1912,53.1494,53.1912,17400.0
2014-08-28 11:40:00,63.62,63.63,63.6,63.6,18100.0,53.1828,53.1912,53.1661,53.1661,18100.0
2014-08-28 11:45:00,63.6,63.62,63.59,63.6,25300.0,53.1661,53.1828,53.1578,53.1661,25300.0
2014-08-28 11:50:00,63.6,63.65,63.6,63.63,13200.0,53.1661,53.2079,53.1661,53.1912,13200.0
2014-08-28 11:55:00,63.63,63.63,63.6,63.63,8000.0,53.1912,53.1912,53.1661,53.1912,8000.0
2014-08-28 12:00:00,63.63,63.63,63.59,63.59,13200.0,53.1912,53.1912,53.1578,53.1578,13200.0
2014-08-28 12:05:00,63.59,63.59,63.56,63.57,7000.0,53.1578,53.1578,53.1327,53.141,7000.0
2014-08-28 12:10:00,63.56,63.58,63.55,63.55,20400.0,53.1327,53.1494,53.1243,53.1243,20400.0
2014-08-28 12:15:00,63.56,63.62,63.56,63.62,42700.0,53.1327,53.1828,53.1327,53.1828,42700.0
2014-08-28 12:20:00,63.62,63.65,63.62,63.65,22200.0,53.1828,53.2079,53.1828,53.2079,22200.0
2014-08-28 12:25:00,63.65,63.67,63.65,63.67,22400.0,53.2079,53.2246,53.2079,53.2246,22400.0
2014-08-28 12:30:00,63.67,63.68,63.66,63.66,9200.0,53.2246,53.233,53.2163,53.2163,9200.0
2014-08-28 12:35:00,63.66,63.66,63.64,63.65,6100.0,53.2163,53.2163,53.1996,53.2079,6100.0
2014-08-28 12:40:00,63.65,63.66,63.64,63.65,3500.0,53.2079,53.2163,53.1996,53.2079,3500.0
2014-08-28 12:45:00,63.66,63.69,63.66,63.67,30500.0,53.2163,53.2414,53.2163,53.2246,30500.0
2014-08-28 12:50:00,63.66,63.68,63.66,63.68,15800.0,53.2163,53.233,53.2163,53.233,15800.0
2014-08-28 12:55:00,63.69,63.7,63.68,63.7,14300.0,53.2414,53.2497,53.233,53.2497,14300.0
2014-08-28 13:00:00,63.7,63.7,63.66,63.66,11900.0,53.2497,53.2497,53.2163,53.2163,11900.0
2014-08-28 13:05:00,63.67,63.67,63.64,63.65,8300.0,53.2246,53.2246,53.1996,53.2079,8300.0
2014-08-28 13:10:00,63.66,63.66,63.64,63.65,5400.0,53.2163,53.2163,53.1996,53.2079,5400.0
2014-08-28 13:15:00,63.65,63.65,63.63,63.64,5200.0,53.2079,53.2079,53.1912,53.1996,5200.0
2014-08-28 13:20:00,63.63,63.63,63.62,63.63,9700.0,53.1912,53.1912,53.1828,53.1912,9700.0
2014-08-28 13:25:00,63.63,63.66,63.63,63.66,7100.0,53.1912,53.2163,53.1912,53.2163,7100.0
2014-08-28 13:30:00,63.65,63.68,63.65,63.68,4100.0,53.2079,53.233,53.2079,53.233,4100.0
2014-08-28 13:35:00,63.67,63.69,63.66,63.68,3800.0,53.2246,53.2414,53.2163,53.233,3800.0
2014-08-28 13:40:00,63.68,63.69,63.68,63.69,10900.0,53.233,53.2414,53.233,53.2414,10900.0
2014-08-28 13:45:00,63.69,63.69,63.68,63.69,6100.0,53.2414,53.2414,53.233,53.2414,6100.0
2014-08-28 13:50:00,63.68,63.69,63.68,63.69,6100.0,53.233,53.2414,53.233,53.2414,6100.0
2014-08-28 13:55:00,63.69,63.69,63.67,63.67,5500.0,53.2414,53.2414,53.2246,53.2246,5500.0
2014-08-28 14:00:00,63.67,63.69,63.66,63.67,15200.0,53.2246,53.2414,53.2163,53.2246,15200.0
2014-08-28 14:05:00,63.67,63.67,63.66,63.67,3900.0,53.2246,53.2246,53.2163,53.2246,3900.0
2014-08-28 14:10:00,63.67,63.67,63.65,63.67,12500.0,53.2246,53.2246,53.2079,53.2246,12500.0
2014-08-28 14:15:00,63.67,63.68,63.65,63.68,7100.0,53.2246,53.233,53.2079,53.233,7100.0
2014-08-28 14:20:00,63.68,63.68,63.64,63.64,25700.0,53.233,53.233,53.1996,53.1996,25700.0
2014-08-28 14:25:00,63.65,63.67,63.65,63.66,6000.0,53.2079,53.2246,53.2079,53.2163,6000.0
2014-08-28 14:30:00,63.67,63.67,63.65,63.67,7900.0,53.2246,53.2246,53.2079,53.2246,7900.0
2014-08-28 14:35:00,63.67,63.68,63.66,63.68,8600.0,53.2246,53.233,53.2163,53.233,8600.0
2014-08-28 14:40:00,63.68,63.69,63.65,63.66,10600.0,53.233,53.2414,53.2079,53.2163,10600.0
2014-08-28 14:45:00,63.66,63.67,63.64,63.64,10000.0,53.2163,53.2246,53.1996,53.1996,10000.0
2014-08-28 14:50:00,63.64,63.67,63.64,63.67,9800.0,53.1996,53.2246,53.1996,53.2246,9800.0
2014-08-28 14:55:00,63.66,63.67,63.63,63.64,17600.0,53.2163,53.2246,53.1912,53.1996,17600.0
2014-08-28 15:00:00,63.63,63.64,63.62,63.63,10400.0,53.1912,53.1996,53.1828,53.1912,10400.0
2014-08-28 15:05:00,63.63,63.65,63.63,63.63,13600.0,53.1912,53.2079,53.1912,53.1912,13600.0
2014-08-28 15:10:00,63.63,63.64,63.61,63.64,9700.0,53.1912,53.1996,53.1745,53.1996,9700.0
2014-08-28 15:15:00,63.64,63.66,63.62,63.65,11600.0,53.1996,53.2163,53.1828,53.2079,11600.0
2014-08-28 15:20:00,63.65,63.67,63.64,63.66,16200.0,53.2079,53.2246,53.1996,53.2163,16200.0
2014-08-28 15:25:00,63.66,63.67,63.65,63.65,9700.0,53.2163,53.2246,53.2079,53.2079,9700.0
2014-08-28 15:30:00,63.66,63.68,63.66,63.68,19500.0,53.2163,53.233,53.2163,53.233,19500.0
2014-08-28 15:35:00,63.68,63.69,63.67,63.67,20000.0,53.233,53.2414,53.2246,53.2246,20000.0
2014-08-28 15:40:00,63.67,63.67,63.65,63.66,25400.0,53.2246,53.2246,53.2079,53.2163,25400.0
2014-08-28 15:45:00,63.66,63.66,63.63,63.64,22900.0,53.2163,53.2163,53.1912,53.1996,22900.0
2014-08-28 15:50:00,63.64,63.64,63.59,63.59,34700.0,53.1996,53.1996,53.1578,53.1578,34700.0
2014-08-28 15:55:00,63.59,63.63,63.58,63.62,131900.0,53.1578,53.1912,53.1494,53.1828,131900.0
2014-08-29 09:30:00,63.7,63.79,63.68,63.73,95000.0,53.2497,53.325,53.233,53.2748,95000.0
2014-08-29 09:35:00,63.74,63.76,63.7,63.71,48600.0,53.2832,53.2999,53.2497,53.2581,48600.0
2014-08-29 09:40:00,63.71,63.76,63.68,63.72,121600.0,53.2581,53.2999,53.233,53.2664,121600.0
2014-08-29 09:45:00,63.7,63.73,63.67,63.67,41900.0,53.2497,53.2748,53.2246,53.2246,41900.0
2014-08-29 09:50:00,63.67,63.67,63.64,63.66,87900.0,53.2246,53.2246,53.1996,53.2163,87900.0
2014-08-29 09:55:00,63.66,63.68,63.62,63.65,24100.0,53.2163,53.233,53.1828,53.2079,24100.0
2014-08-29 10:00:00,63.65,63.67,63.62,63.62,53600.0,53.2079,53.2246,53.1828,53.1828,53600.0
2014-08-29 10:05:00,63.61,63.67,63.59,63.61,61100.0,53.1745,53.2246,53.1578,53.1745,61100.0
2014-08-29 10:10:00,63.6,63.6,63.57,63.6,186600.0,53.1661,53.1661,53.141,53.1661,186600.0
2014-08-29 10:15:00,63.59,63.65,63.57,63.64,179200.0,53.1578,53.2079,53.141,53.1996,179200.0
2014-08-29 10:20:00,63.63,63.64,63.6,63.6,76700.0,53.1912,53.1996,53.1661,53.1661,76700.0
2014-08-29 10:25:00,63.61,63.66,63.61,63.61,103500.0,53.1745,53.2163,53.1745,53.1745,103500.0
2014-08-29 10:30:00,63.61,63.67,63.6,63.67,89000.0,53.1745,53.2246,53.1661,53.2246,89000.0
2014-08-29 10:35:00,63.67,63.7,63.65,63.69,61200.0,53.2246,53.2497,53.2079,53.2414,61200.0
2014-08-29 10:40:00,63.68,63.73,63.68,63.73,90700.0,53.233,53.2748,53.233,53.2748,90700.0
2014-08-29 10:45:00,63.73,63.75,63.7,63.73,56600.0,53.2748,53.2915,53.2497,53.2748,56600.0
2014-08-29 10:50:00,63.72,63.75,63.71,63.71,73600.0,53.2664,53.2915,53.2581,53.2581,73600.0
2014-08-29 10:55:00,63.71,63.77,63.7,63.76,44400.0,53.2581,53.3082,53.2497,53.2999,44400.0
2014-08-29 11:00:00,63.76,63.78,63.76,63.78,43700.0,53.2999,53.3166,53.2999,53.3166,43700.0
2014-08-29 11:05:00,63.78,63.79,63.76,63.78,52600.0,53.3166,53.325,53.2999,53.3166,52600.0
2014-08-29 11:10:00,63.78,63.83,63.78,63.82,79100.0,53.3166,53.3584,53.3166,53.35,79100.0
2014-08-29 11:15:00,63.82,63.82,63.79,63.79,59800.0,53.35,53.35,53.325,53.325,59800.0
2014-08-29 11:20:00,63.79,63.83,63.79,63.82,94600.0,53.325,53.3584,53.325,53.35,94600.0
2014-08-29 11:25:00,63.82,63.84,63.8,63.81,70800.0,53.35,53.3667,53.3333,53.3417,70800.0
2014-08-29 11:30:00,63.81,63.88,63.8,63.88,95500.0,53.3417,53.4002,53.3333,53.4002,95500.0
2014-08-29 11:35:00,63.88,63.91,63.86,63.86,65300.0,53.4002,53.4253,53.3835,53.3835,65300.0
2014-08-29 11:40:00,63.87,63.9,63.87,63.88,73700.0,53.3918,53.4169,53.3918,53.4002,73700.0
2014-08-29 11:45:00,63.88,63.9,63.88,63.88,54300.0,53.4002,53.4169,53.4002,53.4002,54300.0
2014-08-29 11:50:00,63.89,63.9,63.87,63.89,57700.0,53.4085,53.4169,53.3918,53.4085,57700.0
2014-08-29 11:55:00,63.89,63.9,63.88,63.9,36600.0,53.4085,53.4169,53.4002,53.4169,36600.0
2014-08-29 12:00:00,63.89,63.92,63.88,63.88,37500.0,53.4085,53.4336,53.4002,53.4002,37500.0
2014-08-29 12:05:00,63.88,63.9,63.88,63.89,35000.0,53.4002,53.4169,53.4002,53.4085,35000.0
2014-08-29 12:10:00,63.88,63.89,63.85,63.86,31200.0,53.4002,53.4085,53.3751,53.3835,31200.0
2014-08-29 12:15:00,63.87,63.88,63.86,63.87,56100.0,53.3918,53.4002,53.3835,53.3918,56100.0
2014-08-29 12:20:00,63.87,63.87,63.85,63.87,65500.0,53.3918,53.3918,53.3751,53.3918,65500.0
2014-08-29 12:25:00,63.87,63.89,63.85,63.88,173400.0,53.3918,53.4085,53.3751,53.4002,173400.0
2014-08-29 12:30:00,63.87,63.87,63.83,63.83,12700.0,53.3918,53.3918,53.3584,53.3584,12700.0
2014-08-29 12:35:00,63.83,63.84,63.83,63.84,8300.0,53.3584,53.3667,53.3584,53.3667,8300.0
2014-08-29 12:40:00,63.83,63.83,63.8,63.81,9600.0,53.3584,53.3584,53.3333,53.3417,9600.0
2014-08-29 12:45:00,63.82,63.84,63.81,63.83,17400.0,53.35,53.3667,53.3417,53.3584,17400.0
2014-08-29 12:50:00,63.82,63.83,63.82,63.82,8800.0,53.35,53.3584,53.35,53.35,8800.0
2014-08-29 12:55:00,63.84,63.85,63.82,63.82,6600.0,53.3667,53.3751,53.35,53.35,6600.0
2014-08-29 13:00:00,63.82,63.83,63.81,63.82,7800.0,53.35,53.3584,53.3417,53.35,7800.0
2014-08-29 13:05:00,63.81,63.82,63.8,63.8,5900.0,53.3417,53.35,53.3333,53.3333,5900.0
2014-08-29 13:10:00,63.82,63.82,63.78,63.79,20100.0,53.35,53.35,53.3166,53.325,20100.0
2014-08-29 13:15:00,63.8,63.8,63.77,63.77,6300.0,53.3333,53.3333,53.3082,53.3082,6300.0
2014-08-29 13:20:00,63.77,63.77,63.72,63.72,11500.0,53.3082,53.3082,53.2664,53.2664,11500.0
2014-08-29 13:25:00,63.73,63.75,63.71,63.75,23300.0,53.2748,53.2915,53.2581,53.2915,23300.0
2014-08-29 13:30:00,63.75,63.75,63.74,63.75,7900.0,53.2915,53.2915,53.2832,53.2915,7900.0
2014-08-29 13:35:00,63.74,63.77,63.74,63.76,17700.0,53.2832,53.3082,53.2832,53.2999,17700.0
2014-08-29 13:40:00,63.77,63.78,63.75,63.76,8000.0,53.3082,53.3166,53.2915,53.2999,8000.0
2014-08-29 13:45:00,63.76,63.76,63.75,63.76,10400.0,53.2999,53.2999,53.2915,53.2999,10400.0
2014-08-29 13:50:00,63.76,63.76,63.74,63.75,16000.0,53.2999,53.2999,53.2832,53.2915,16000.0
2014-08-29 13:55:00,63.75,63.76,63.75,63.76,2800.0,53.2915,53.2999,53.2915,53.2999,2800.0
2014-08-29 14:00:00,63.75,63.76,63.74,63.74,9800.0,53.2915,53.2999,53.2832,53.2832,9800.0
2014-08-29 14:05:00,63.74,63.76,63.74,63.75,63700.0,53.2832,53.2999,53.2832,53.2915,63700.0
2014-08-29 14:10:00,63.75,63.76,63.75,63.75,7900.0,53.2915,53.2999,53.2915,53.2915,7900.0
2014-08-29 14:15:00,63.76,63.76,63.73,63.74,25700.0,53.2999,53.2999,53.2748,53.2832,25700.0
2014-08-29 14:20:00,63.74,63.76,63.74,63.75,9900.0,53.2832,53.2999,53.2832,53.2915,9900.0
2014-08-29 14:25:00,63.75,63.76,63.74,63.76,11700.0,53.2915,53.2999,53.2832,53.2999,11700.0
2014-08-29 14:30:00,63.76,63.76,63.73,63.73,7500.0,53.2999,53.2999,53.2748,53.2748,7500.0
2014-08-29 14:35:00,63.72,63.73,63.71,63.71,9700.0,53.2664,53.2748,53.2581,53.2581,9700.0
2014-08-29 14:40:00,63.72,63.72,63.68,63.7,118100.0,53.2664,53.2664,53.233,53.2497,118100.0
2014-08-29 14:45:00,63.7,63.73,63.7,63.72,13600.0,53.2497,53.2748,53.2497,53.2664,13600.0
2014-08-29 14:50:00,63.72,63.73,63.69,63.72,14700.0,53.2664,53.2748,53.2414,53.2664,14700.0
2014-08-29 14:55:00,63.72,63.73,63.72,63.73,13900.0,53.2664,53.2748,53.2664,53.2748,13900.0
2014-08-29 15:00:00,63.73,63.74,63.72,63.74,29900.0,53.2748,53.2832,53.2664,53.2832,29900.0
2014-08-29 15:05:00,63.73,63.74,63.7,63.71,29800.0,53.2748,53.2832,53.2497,53.2581,29800.0
2014-08-29 15:10:00,63.7,63.73,63.7,63.72,17700.0,53.2497,53.2748,53.2497,53.2664,17700.0
2014-08-29 15:15:00,63.73,63.74,63.72,63.74,12900.0,53.2748,53.2832,53.2664,53.2832,12900.0
2014-08-29 15:20:00,63.73,63.74,63.71,63.72,13000.0,53.2748,53.2832,53.2581,53.2664,13000.0
2014-08-29 15:25:00,63.72,63.73,63.71,63.72,8700.0,53.2664,53.2748,53.2581,53.2664,8700.0
2014-08-29 15:30:00,63.72,63.75,63.7,63.75,29500.0,53.2664,53.2915,53.2497,53.2915,29500.0
2014-08-29 15:35:00,63.75,63.79,63.75,63.77,45400.0,53.2915,53.325,53.2915,53.3082,45400.0
2014-08-29 15:40:00,63.77,63.8,63.77,63.79,62100.0,53.3082,53.3333,53.3082,53.325,62100.0
2014-08-29 15:45:00,63.8,63.82,63.79,63.8,34800.0,53.3333,53.35,53.325,53.3333,34800.0
2014-08-29 15:50:00,63.8,63.84,63.8,63.83,68300.0,53.3333,53.3667,53.3333,53.3584,68300.0
2014-08-29 15:55:00,63.83,63.87,63.82,63.86,246600.0,53.3584,53.3918,53.35,53.3835,246600.0
2014-09-02 09:30:00,63.99,64.05,63.94,63.95,241000.0,53.4921,53.5423,53.4503,53.4587,241000.0
2014-09-02 09:35:00,63.96,63.97,63.79,63.8,100500.0,53.4671,53.4754,53.325,53.3333,100500.0
2014-09-02 09:40:00,63.79,63.81,63.74,63.81,62600.0,53.325,53.3417,53.2832,53.3417,62600.0
2014-09-02 09:45:00,63.81,63.82,63.75,63.76,73800.0,53.3417,53.35,53.2915,53.2999,73800.0
2014-09-02 09:50:00,63.76,63.8,63.74,63.79,43000.0,53.2999,53.3333,53.2832,53.325,43000.0
2014-09-02 09:55:00,63.77,63.78,63.71,63.74,73700.0,53.3082,53.3166,53.2581,53.2832,73700.0
2014-09-02 10:00:00,63.74,63.79,63.69,63.71,333600.0,53.2832,53.325,53.2414,53.2581,333600.0
2014-09-02 10:05:00,63.71,63.75,63.66,63.73,87100.0,53.2581,53.2915,53.2163,53.2748,87100.0
2014-09-02 10:10:00,63.73,63.76,63.71,63.74,35800.0,53.2748,53.2999,53.2581,53.2832,35800.0
2014-09-02 10:15:00,63.74,63.75,63.68,63.69,78600.0,53.2832,53.2915,53.233,53.2414,78600.0
2014-09-02 10:20:00,63.69,63.72,63.69,63.7,48200.0,53.2414,53.2664,53.2414,53.2497,48200.0
2014-09-02 10:25:00,63.71,63.72,63.69,63.71,22100.0,53.2581,53.2664,53.2414,53.2581,22100.0
2014-09-02 10:30:00,63.72,63.78,63.71,63.78,53500.0,53.2664,53.3166,53.2581,53.3166,53500.0
2014-09-02 10:35:00,63.77,63.78,63.72,63.76,26600.0,53.3082,53.3166,53.2664,53.2999,26600.0
2014-09-02 10:40:00,63.76,63.79,63.74,63.78,25400.0,53.2999,53.325,53.2832,53.3166,25400.0
2014-09-02 10:45:00,63.79,63.84,63.79,63.84,30000.0,53.325,53.3667,53.325,53.3667,30000.0
2014-09-02 10:50:00,63.84,63.88,63.83,63.88,46100.0,53.3667,53.4002,53.3584,53.4002,46100.0
2014-09-02 10:55:00,63.88,63.88,63.86,63.87,20000.0,53.4002,53.4002,53.3835,53.3918,20000.0
2014-09-02 11:00:00,63.88,63.89,63.85,63.86,22800.0,53.4002,53.4085,53.3751,53.3835,22800.0
2014-09-02 11:05:00,63.87,63.88,63.84,63.87,14900.0,53.3918,53.4002,53.3667,53.3918,14900.0
2014-09-02 11:10:00,63.87,63.87,63.79,63.8,176800.0,53.3918,53.3918,53.325,53.3333,176800.0
2014-09-02 11:15:00,63.8,63.81,63.76,63.77,18500.0,53.3333,53.3417,53.2999,53.3082,18500.0
2014-09-02 11:20:00,63.78,63.81,63.77,63.77,35500.0,53.3166,53.3417,53.3082,53.3082,35500.0
2014-09-02 11:25:00,63.77,63.79,63.76,63.78,15700.0,53.3082,53.325,53.2999,53.3166,15700.0
2014-09-02 11:30:00,63.79,63.85,63.79,63.83,47900.0,53.325,53.3751,53.325,53.3584,47900.0
2014-09-02 11:35:00,63.83,63.85,63.82,63.82,18600.0,53.3584,53.3751,53.35,53.35,18600.0
2014-09-02 11:40:00,63.82,63.84,63.79,63.84,31500.0,53.35,53.3667,53.325,53.3667,31500.0
2014-09-02 11:45:00,63.84,63.85,63.78,63.81,59300.0,53.3667,53.3751,53.3166,53.3417,59300.0
2014-09-02 11:50:00,63.81,63.81,63.74,63.75,31700.0,53.3417,53.3417,53.2832,53.2915,31700.0
2014-09-02 11:55:00,63.75,63.78,63.75,63.77,14700.0,53.2915,53.3166,53.2915,53.3082,14700.0
2014-09-02 12:00:00,63.77,63.78,63.75,63.77,19600.0,53.3082,53.3166,53.2915,53.3082,19600.0
2014-09-02 12:05:00,63.78,63.81,63.77,63.78,13600.0,53.3166,53.3417,53.3082,53.3166,13600.0
2014-09-02 12:10:00,63.78,63.82,63.77,63.8,13800.0,53.3166,53.35,53.3082,53.3333,13800.0
2014-09-02 12:15:00,63.8,63.81,63.78,63.81,33000.0,53.3333,53.3417,53.3166,53.3417,33000.0
2014-09-02 12:20:00,63.81,63.82,63.79,63.8,18000.0,53.3417,53.35,53.325,53.3333,18000.0
2014-09-02 12:25:00,63.79,63.82,63.79,63.8,8700.0,53.325,53.35,53.325,53.3333,8700.0
2014-09-02 12:30:00,63.8,63.8,63.74,63.75,49800.0,53.3333,53.3333,53.2832,53.2915,49800.0
2014-09-02 12:35:00,63.75,63.75,63.7,63.7,32600.0,53.2915,53.2915,53.2497,53.2497,32600.0
2014-09-02 12:40:00,63.71,63.73,63.67,63.68,35600.0,53.2581,53.2748,53.2246,53.233,35600.0
2014-09-02 12:45:00,63.67,63.7,63.67,63.7,21900.0,53.2246,53.2497,53.2246,53.2497,21900.0
2014-09-02 12:50:00,63.7,63.7,63.69,63.7,15100.0,53.2497,53.2497,53.2414,53.2497,15100.0
2014-09-02 12:55:00,63.69,63.71,63.67,63.68,40500.0,53.2414,53.2581,53.2246,53.233,40500.0
2014-09-02 13:00:00,63.69,63.7,63.66,63.67,47700.0,53.2414,53.2497,53.2163,53.2246,47700.0
2014-09-02 13:05:00,63.67,63.72,63.67,63.72,19000.0,53.2246,53.2664,53.2246,53.2664,19000.0
2014-09-02 13:10:00,63.73,63.75,63.73,63.75,9300.0,53.2748,53.2915,53.2748,53.2915,9300.0
2014-09-02 13:15:00,63.75,63.8,63.75,63.78,15500.0,53.2915,53.3333,53.2915,53.3166,15500.0
2014-09-02 13:20:00,63.77,63.79,63.76,63.78,9500.0,53.3082,53.325,53.2999,53.3166,9500.0
2014-09-02 13:25:00,63.78,63.78,63.73,63.74,25000.0,53.3166,53.3166,53.2748,53.2832,25000.0
2014-09-02 13:30:00,63.75,63.76,63.73,63.74,14200.0,53.2915,53.2999,53.2748,53.2832,14200.0
2014-09-02 13:35:00,63.74,63.77,63.73,63.77,10400.0,53.2832,53.3082,53.2748,53.3082,10400.0
2014-09-02 13:40:00,63.78,63.78,63.74,63.75,12800.0,53.3166,53.3166,53.2832,53.2915,12800.0
2014-09-02 13:45:00,63.74,63.76,63.74,63.76,13900.0,53.2832,53.2999,53.2832,53.2999,13900.0
2014-09-02 13:50:00,63.76,63.81,63.76,63.79,60300.0,53.2999,53.3417,53.2999,53.325,60300.0
2014-09-02 13:55:00,63.79,63.81,63.78,63.79,30700.0,53.325,53.3417,53.3166,53.325,30700.0
2014-09-02 14:00:00,63.79,63.83,63.78,63.82,33700.0,53.325,53.3584,53.3166,53.35,33700.0
2014-09-02 14:05:00,63.83,63.85,63.82,63.84,55100.0,53.3584,53.3751,53.35,53.3667,55100.0
2014-09-02 14:10:00,63.83,63.85,63.81,63.84,37700.0,53.3584,53.3751,53.3417,53.3667,37700.0
2014-09-02 14:15:00,63.84,63.85,63.82,63.82,51500.0,53.3667,53.3751,53.35,53.35,51500.0
2014-09-02 14:20:00,63.82,63.83,63.79,63.8,30500.0,53.35,53.3584,53.325,53.3333,30500.0
2014-09-02 14:25:00,63.81,63.81,63.79,63.8,35500.0,53.3417,53.3417,53.325,53.3333,35500.0
2014-09-02 14:30:00,63.81,63.82,63.8,63.8,33200.0,53.3417,53.35,53.3333,53.3333,33200.0
2014-09-02 14:35:00,63.8,63.81,63.79,63.8,45000.0,53.3333,53.3417,53.325,53.3333,45000.0
2014-09-02 14:40:00,63.79,63.8,63.77,63.78,22000.0,53.325,53.3333,53.3082,53.3166,22000.0
2014-09-02 14:45:00,63.78,63.8,63.78,63.79,28100.0,53.3166,53.3333,53.3166,53.325,28100.0
2014-09-02 14:50:00,63.79,63.82,63.79,63.8,48400.0,53.325,53.35,53.325,53.3333,48400.0
2014-09-02 14:55:00,63.79,63.81,63.79,63.79,37600.0,53.325,53.3417,53.325,53.325,37600.0
2014-09-02 15:00:00,63.79,63.8,63.78,63.8,36200.0,53.325,53.3333,53.3166,53.3333,36200.0
2014-09-02 15:05:00,63.8,63.8,63.77,63.78,33400.0,53.3333,53.3333,53.3082,53.3166,33400.0
2014-09-02 15:10:00,63.78,63.79,63.77,63.79,47100.0,53.3166,53.325,53.3082,53.325,47100.0
2014-09-02 15:15:00,63.79,63.79,63.76,63.78,36100.0,53.325,53.325,53.2999,53.3166,36100.0
2014-09-02 15:20:00,63.77,63.78,63.77,63.77,39200.0,53.3082,53.3166,53.3082,53.3082,39200.0
2014-09-02 15:25:00,63.77,63.81,63.76,63.78,58200.0,53.3082,53.3417,53.2999,53.3166,58200.0
2014-09-02 15:30:00,63.78,63.78,63.75,63.77,35500.0,53.3166,53.3166,53.2915,53.3082,35500.0
2014-09-02 15:35:00,63.76,63.79,63.75,63.79,41400.0,53.2999,53.325,53.2915,53.325,41400.0
2014-09-02 15:40:00,63.78,63.83,63.78,63.83,55300.0,53.3166,53.3584,53.3166,53.3584,55300.0
2014-09-02 15:45:00,63.83,63.84,63.81,63.84,87000.0,53.3584,53.3667,53.3417,53.3667,87000.0
2014-09-02 15:50:00,63.84,63.88,63.84,63.85,355000.0,53.3667,53.4002,53.3667,53.3751,355000.0
2014-09-02 15:55:00,63.85,63.86,63.83,63.85,228000.0,53.3751,53.3835,53.3584,53.3751,228000.0
2014-09-03 09:30:00,64.23,64.41,64.09,64.1,280800.0,53.6928,53.8432,53.5757,53.5841,280800.0
2014-09-03 09:35:00,64.1,64.15,64.09,64.14,141700.0,53.5841,53.6259,53.5757,53.6175,141700.0
2014-09-03 09:40:00,64.14,64.18,64.12,64.16,116700.0,53.6175,53.651,53.6008,53.6343,116700.0
2014-09-03 09:45:00,64.17,64.22,64.17,64.2,134800.0,53.6426,53.6844,53.6426,53.6677,134800.0
2014-09-03 09:50:00,64.2,64.22,64.18,64.19,55000.0,53.6677,53.6844,53.651,53.6593,55000.0
2014-09-03 09:55:00,64.18,64.22,64.18,64.18,58100.0,53.651,53.6844,53.651,53.651,58100.0
2014-09-03 10:00:00,64.19,64.21,64.14,64.16,62400.0,53.6593,53.676,53.6175,53.6343,62400.0
2014-09-03 10:05:00,64.16,64.17,64.13,64.17,49300.0,53.6343,53.6426,53.6092,53.6426,49300.0
2014-09-03 10:10:00,64.16,64.22,64.16,64.19,52400.0,53.6343,53.6844,53.6343,53.6593,52400.0
2014-09-03 10:15:00,64.2,64.23,64.17,64.17,54000.0,53.6677,53.6928,53.6426,53.6426,54000.0
2014-09-03 10:20:00,64.17,64.17,64.1,64.11,48900.0,53.6426,53.6426,53.5841,53.5925,48900.0
2014-09-03 10:25:00,64.11,64.15,64.1,64.14,35900.0,53.5925,53.6259,53.5841,53.6175,35900.0
2014-09-03 10:30:00,64.14,64.16,64.12,64.14,107200.0,53.6175,53.6343,53.6008,53.6175,107200.0
2014-09-03 10:35:00,64.15,64.18,64.15,64.17,17100.0,53.6259,53.651,53.6259,53.6426,17100.0
2014-09-03 10:40:00,64.17,64.2,64.17,64.2,27700.0,53.6426,53.6677,53.6426,53.6677,27700.0
2014-09-03 10:45:00,64.19,64.22,64.17,64.22,23900.0,53.6593,53.6844,53.6426,53.6844,23900.0
2014-09-03 10:50:00,64.22,64.22,64.15,64.16,29200.0,53.6844,53.6844,53.6259,53.6343,29200.0
2014-09-03 10:55:00,64.16,64.19,64.16,64.17,18300.0,53.6343,53.6593,53.6343,53.6426,18300.0
2014-09-03 11:00:00,64.16,64.17,64.12,64.12,360900.0,53.6343,53.6426,53.6008,53.6008,360900.0
2014-09-03 11:05:00,64.12,64.14,64.12,64.14,24800.0,53.6008,53.6175,53.6008,53.6175,24800.0
2014-09-03 11:10:00,64.14,64.15,64.11,64.11,27500.0,53.6175,53.6259,53.5925,53.5925,27500.0
2014-09-03 11:15:00,64.12,64.12,64.06,64.09,44100.0,53.6008,53.6008,53.5507,53.5757,44100.0
2014-09-03 11:20:00,64.09,64.12,64.07,64.08,25300.0,53.5757,53.6008,53.559,53.5674,25300.0
2014-09-03 11:25:00,64.08,64.08,64.01,64.02,275300.0,53.5674,53.5674,53.5089,53.5172,275300.0
2014-09-03 11:30:00,64.02,64.06,64.02,64.05,34900.0,53.5172,53.5507,53.5172,53.5423,34900.0
2014-09-03 11:35:00,64.05,64.08,64.04,64.05,160000.0,53.5423,53.5674,53.5339,53.5423,160000.0
2014-09-03 11:40:00,64.05,64.07,64.02,64.03,98900.0,53.5423,53.559,53.5172,53.5256,98900.0
2014-09-03 11:45:00,64.02,64.05,64.02,64.04,13300.0,53.5172,53.5423,53.5172,53.5339,13300.0
2014-09-03 11:50:00,64.04,64.09,64.03,64.09,16400.0,53.5339,53.5757,53.5256,53.5757,16400.0
2014-09-03 11:55:00,64.08,64.09,64.01,64.02,51800.0,53.5674,53.5757,53.5089,53.5172,51800.0
2014-09-03 12:00:00,64.01,64.03,63.98,63.99,31500.0,53.5089,53.5256,53.4838,53.4921,31500.0
2014-09-03 12:05:00,64.0,64.01,63.98,64.0,12500.0,53.5005,53.5089,53.4838,53.5005,12500.0
2014-09-03 12:10:00,64.0,64.07,64.0,64.06,14900.0,53.5005,53.559,53.5005,53.5507,14900.0
2014-09-03 12:15:00,64.07,64.07,64.05,64.06,14700.0,53.559,53.559,53.5423,53.5507,14700.0
2014-09-03 12:20:00,64.06,64.09,64.06,64.09,19800.0,53.5507,53.5757,53.5507,53.5757,19800.0
2014-09-03 12:25:00,64.08,64.11,64.08,64.1,11200.0,53.5674,53.5925,53.5674,53.5841,11200.0
2014-09-03 12:30:00,64.09,64.11,64.07,64.08,22700.0,53.5757,53.5925,53.559,53.5674,22700.0
2014-09-03 12:35:00,64.08,64.11,64.08,64.1,11500.0,53.5674,53.5925,53.5674,53.5841,11500.0
2014-09-03 12:40:00,64.11,64.14,64.09,64.1,26400.0,53.5925,53.6175,53.5757,53.5841,26400.0
2014-09-03 12:45:00,64.1,64.12,64.08,64.09,60100.0,53.5841,53.6008,53.5674,53.5757,60100.0
2014-09-03 12:50:00,64.1,64.11,64.08,64.1,22600.0,53.5841,53.5925,53.5674,53.5841,22600.0
2014-09-03 12:55:00,64.1,64.11,64.1,64.11,38600.0,53.5841,53.5925,53.5841,53.5925,38600.0
2014-09-03 13:00:00,64.11,64.11,64.09,64.09,23500.0,53.5925,53.5925,53.5757,53.5757,23500.0
2014-09-03 13:05:00,64.1,64.12,64.09,64.1,19700.0,53.5841,53.6008,53.5757,53.5841,19700.0
2014-09-03 13:10:00,64.11,64.14,64.09,64.13,25100.0,53.5925,53.6175,53.5757,53.6092,25100.0
2014-09-03 13:15:00,64.13,64.14,64.1,64.11,20900.0,53.6092,53.6175,53.5841,53.5925,20900.0
2014-09-03 13:20:00,64.11,64.12,64.09,64.12,18200.0,53.5925,53.6008,53.5757,53.6008,18200.0
2014-09-03 13:25:00,64.12,64.12,64.09,64.1,13900.0,53.6008,53.6008,53.5757,53.5841,13900.0
2014-09-03 13:30:00,64.11,64.12,64.1,64.11,16300.0,53.5925,53.6008,53.5841,53.5925,16300.0
2014-09-03 13:35:00,64.1,64.11,64.06,64.07,17700.0,53.5841,53.5925,53.5507,53.559,17700.0
2014-09-03 13:40:00,64.06,64.08,64.06,64.08,18400.0,53.5507,53.5674,53.5507,53.5674,18400.0
2014-09-03 13:45:00,64.08,64.09,64.06,64.07,19000.0,53.5674,53.5757,53.5507,53.559,19000.0
2014-09-03 13:50:00,64.06,64.06,64.02,64.03,38600.0,53.5507,53.5507,53.5172,53.5256,38600.0
2014-09-03 13:55:00,64.04,64.06,64.03,64.06,17400.0,53.5339,53.5507,53.5256,53.5507,17400.0
2014-09-03 14:00:00,64.06,64.07,64.03,64.07,27700.0,53.5507,53.559,53.5256,53.559,27700.0
2014-09-03 14:05:00,64.07,64.09,64.06,64.07,33000.0,53.559,53.5757,53.5507,53.559,33000.0
2014-09-03 14:10:00,64.07,64.11,64.06,64.07,29200.0,53.559,53.5925,53.5507,53.559,29200.0
2014-09-03 14:15:00,64.07,64.08,64.05,64.06,40100.0,53.559,53.5674,53.5423,53.5507,40100.0
2014-09-03 14:20:00,64.06,64.11,64.05,64.1,442700.0,53.5507,53.5925,53.5423,53.5841,442700.0
2014-09-03 14:25:00,64.09,64.1,64.05,64.09,106800.0,53.5757,53.5841,53.5423,53.5757,106800.0
2014-09-03 14:30:00,64.09,64.11,64.08,64.09,31400.0,53.5757,53.5925,53.5674,53.5757,31400.0
2014-09-03 14:35:00,64.09,64.12,64.09,64.11,19600.0,53.5757,53.6008,53.5757,53.5925,19600.0
2014-09-03 14:40:00,64.11,64.12,64.1,64.1,13900.0,53.5925,53.6008,53.5841,53.5841,13900.0
2014-09-03 14:45:00,64.1,64.1,64.07,64.07,42600.0,53.5841,53.5841,53.559,53.559,42600.0
2014-09-03 14:50:00,64.06,64.07,64.04,64.06,50900.0,53.5507,53.559,53.5339,53.5507,50900.0
2014-09-03 14:55:00,64.07,64.07,64.01,64.03,47200.0,53.559,53.559,53.5089,53.5256,47200.0
2014-09-03 15:00:00,64.02,64.02,63.97,64.01,46400.0,53.5172,53.5172,53.4754,53.5089,46400.0
2014-09-03 15:05:00,64.01,64.05,64.0,64.04,47700.0,53.5089,53.5423,53.5005,53.5339,47700.0
2014-09-03 15:10:00,64.05,64.06,64.03,64.06,31500.0,53.5423,53.5507,53.5256,53.5507,31500.0
2014-09-03 15:15:00,64.06,64.12,64.06,64.1,57400.0,53.5507,53.6008,53.5507,53.5841,57400.0
2014-09-03 15:20:00,64.1,64.11,64.08,64.09,33900.0,53.5841,53.5925,53.5674,53.5757,33900.0
2014-09-03 15:25:00,64.1,64.11,64.09,64.09,130100.0,53.5841,53.5925,53.5757,53.5757,130100.0
2014-09-03 15:30:00,64.09,64.12,64.08,64.12,115300.0,53.5757,53.6008,53.5674,53.6008,115300.0
2014-09-03 15:35:00,64.12,64.12,64.1,64.11,19200.0,53.6008,53.6008,53.5841,53.5925,19200.0
2014-09-03 15:40:00,64.1,64.12,64.08,64.08,57800.0,53.5841,53.6008,53.5674,53.5674,57800.0
2014-09-03 15:45:00,64.09,64.09,64.05,64.08,61100.0,53.5757,53.5757,53.5423,53.5674,61100.0
2014-09-03 15:50:00,64.08,64.13,64.08,64.11,127000.0,53.5674,53.6092,53.5674,53.5925,127000.0
2014-09-03 15:55:00,64.11,64.15,64.1,64.14,309400.0,53.5925,53.6259,53.5841,53.6175,309400.0
2014-09-04 09:30:00,64.26,64.35,64.18,64.26,116900.0,53.7178,53.7931,53.651,53.7178,116900.0
2014-09-04 09:35:00,64.26,64.34,64.24,64.29,88700.0,53.7178,53.7847,53.7011,53.7429,88700.0
2014-09-04 09:40:00,64.29,64.37,64.29,64.36,71000.0,53.7429,53.8098,53.7429,53.8014,71000.0
2014-09-04 09:45:00,64.36,64.4,64.31,64.31,82000.0,53.8014,53.8349,53.7596,53.7596,82000.0
2014-09-04 09:50:00,64.31,64.39,64.31,64.35,44700.0,53.7596,53.8265,53.7596,53.7931,44700.0
2014-09-04 09:55:00,64.36,64.38,64.34,64.35,57200.0,53.8014,53.8182,53.7847,53.7931,57200.0
2014-09-04 10:00:00,64.34,64.37,64.31,64.32,132400.0,53.7847,53.8098,53.7596,53.768,132400.0
2014-09-04 10:05:00,64.32,64.35,64.32,64.35,43000.0,53.768,53.7931,53.768,53.7931,43000.0
2014-09-04 10:10:00,64.34,64.41,64.34,64.4,70600.0,53.7847,53.8432,53.7847,53.8349,70600.0
2014-09-04 10:15:00,64.4,64.42,64.38,64.39,67300.0,53.8349,53.8516,53.8182,53.8265,67300.0
2014-09-04 10:20:00,64.38,64.41,64.38,64.4,22400.0,53.8182,53.8432,53.8182,53.8349,22400.0
2014-09-04 10:25:00,64.39,64.42,64.39,64.39,37700.0,53.8265,53.8516,53.8265,53.8265,37700.0
2014-09-04 10:30:00,64.4,64.42,64.38,64.38,215500.0,53.8349,53.8516,53.8182,53.8182,215500.0
2014-09-04 10:35:00,64.37,64.37,64.33,64.34,32100.0,53.8098,53.8098,53.7764,53.7847,32100.0
2014-09-04 10:40:00,64.34,64.37,64.32,64.34,49900.0,53.7847,53.8098,53.768,53.7847,49900.0
2014-09-04 10:45:00,64.34,64.36,64.31,64.36,58700.0,53.7847,53.8014,53.7596,53.8014,58700.0
2014-09-04 10:50:00,64.35,64.37,64.34,64.35,72500.0,53.7931,53.8098,53.7847,53.7931,72500.0
2014-09-04 10:55:00,64.36,64.36,64.28,64.29,42700.0,53.8014,53.8014,53.7346,53.7429,42700.0
2014-09-04 11:00:00,64.3,64.34,64.28,64.31,197700.0,53.7513,53.7847,53.7346,53.7596,197700.0
2014-09-04 11:05:00,64.31,64.32,64.31,64.31,98200.0,53.7596,53.768,53.7596,53.7596,98200.0
2014-09-04 11:10:00,64.31,64.31,64.26,64.26,50200.0,53.7596,53.7596,53.7178,53.7178,50200.0
2014-09-04 11:15:00,64.26,64.28,64.25,64.27,90000.0,53.7178,53.7346,53.7095,53.7262,90000.0
2014-09-04 11:20:00,64.27,64.27,64.22,64.23,101900.0,53.7262,53.7262,53.6844,53.6928,101900.0
2014-09-04 11:25:00,64.23,64.23,64.17,64.17,17200.0,53.6928,53.6928,53.6426,53.6426,17200.0
2014-09-04 11:30:00,64.17,64.19,64.15,64.18,22000.0,53.6426,53.6593,53.6259,53.651,22000.0
2014-09-04 11:35:00,64.17,64.19,64.16,64.17,9600.0,53.6426,53.6593,53.6343,53.6426,9600.0
2014-09-04 11:40:00,64.17,64.19,64.15,64.15,8800.0,53.6426,53.6593,53.6259,53.6259,8800.0
2014-09-04 11:45:00,64.15,64.17,64.14,64.17,19800.0,53.6259,53.6426,53.6175,53.6426,19800.0
2014-09-04 11:50:00,64.17,64.2,64.16,64.2,23900.0,53.6426,53.6677,53.6343,53.6677,23900.0
2014-09-04 11:55:00,64.2,64.2,64.17,64.18,20000.0,53.6677,53.6677,53.6426,53.651,20000.0
2014-09-04 12:00:00,64.17,64.21,64.17,64.21,19200.0,53.6426,53.676,53.6426,53.676,19200.0
2014-09-04 12:05:00,64.21,64.21,64.18,64.18,13700.0,53.676,53.676,53.651,53.651,13700.0
2014-09-04 12:10:00,64.18,64.19,64.16,64.17,19200.0,53.651,53.6593,53.6343,53.6426,19200.0
2014-09-04 12:15:00,64.17,64.18,64.16,64.18,8900.0,53.6426,53.651,53.6343,53.651,8900.0
2014-09-04 12:20:00,64.18,64.18,64.15,64.16,15300.0,53.651,53.651,53.6259,53.6343,15300.0
2014-09-04 12:25:00,64.15,64.16,64.12,64.13,15900.0,53.6259,53.6343,53.6008,53.6092,15900.0
2014-09-04 12:30:00,64.13,64.13,64.1,64.11,25100.0,53.6092,53.6092,53.5841,53.5925,25100.0
2014-09-04 12:35:00,64.1,64.14,64.1,64.14,23300.0,53.5841,53.6175,53.5841,53.6175,23300.0
2014-09-04 12:40:00,64.14,64.16,64.13,64.15,27500.0,53.6175,53.6343,53.6092,53.6259,27500.0
2014-09-04 12:45:00,64.14,64.16,64.12,64.13,22600.0,53.6175,53.6343,53.6008,53.6092,22600.0
2014-09-04 12:50:00,64.13,64.15,64.13,64.14,18300.0,53.6092,53.6259,53.6092,53.6175,18300.0
2014-09-04 12:55:00,64.14,64.14,64.12,64.12,20000.0,53.6175,53.6175,53.6008,53.6008,20000.0
2014-09-04 13:00:00,64.12,64.15,64.12,64.14,17400.0,53.6008,53.6259,53.6008,53.6175,17400.0
2014-09-04 13:05:00,64.14,64.18,64.14,64.18,42100.0,53.6175,53.651,53.6175,53.651,42100.0
2014-09-04 13:10:00,64.17,64.18,64.15,64.15,66100.0,53.6426,53.651,53.6259,53.6259,66100.0
2014-09-04 13:15:00,64.15,64.15,64.13,64.14,30100.0,53.6259,53.6259,53.6092,53.6175,30100.0
2014-09-04 13:20:00,64.14,64.16,64.13,64.15,17500.0,53.6175,53.6343,53.6092,53.6259,17500.0
2014-09-04 13:25:00,64.15,64.17,64.15,64.17,8700.0,53.6259,53.6426,53.6259,53.6426,8700.0
2014-09-04 13:30:00,64.17,64.2,64.17,64.17,14900.0,53.6426,53.6677,53.6426,53.6426,14900.0
2014-09-04 13:35:00,64.17,64.17,64.13,64.13,26100.0,53.6426,53.6426,53.6092,53.6092,26100.0
2014-09-04 13:40:00,64.13,64.14,64.13,64.14,6800.0,53.6092,53.6175,53.6092,53.6175,6800.0
2014-09-04 13:45:00,64.14,64.14,64.12,64.13,8100.0,53.6175,53.6175,53.6008,53.6092,8100.0
2014-09-04 13:50:00,64.12,64.15,64.12,64.14,21300.0,53.6008,53.6259,53.6008,53.6175,21300.0
2014-09-04 13:55:00,64.14,64.14,64.12,64.12,13000.0,53.6175,53.6175,53.6008,53.6008,13000.0
2014-09-04 14:00:00,64.12,64.17,64.11,64.17,16400.0,53.6008,53.6426,53.5925,53.6426,16400.0
2014-09-04 14:05:00,64.16,64.17,64.11,64.12,35700.0,53.6343,53.6426,53.5925,53.6008,35700.0
2014-09-04 14:10:00,64.12,64.14,64.12,64.14,24500.0,53.6008,53.6175,53.6008,53.6175,24500.0
2014-09-04 14:15:00,64.14,64.14,64.1,64.1,34400.0,53.6175,53.6175,53.5841,53.5841,34400.0
2014-09-04 14:20:00,64.11,64.12,64.09,64.11,46400.0,53.5925,53.6008,53.5757,53.5925,46400.0
2014-09-04 14:25:00,64.11,64.12,64.06,64.11,75200.0,53.5925,53.6008,53.5507,53.5925,75200.0
2014-09-04 14:30:00,64.11,64.11,64.01,64.01,36300.0,53.5925,53.5925,53.5089,53.5089,36300.0
2014-09-04 14:35:00,64.02,64.05,64.01,64.01,30500.0,53.5172,53.5423,53.5089,53.5089,30500.0
2014-09-04 14:40:00,64.01,64.04,64.0,64.02,16200.0,53.5089,53.5339,53.5005,53.5172,16200.0
2014-09-04 14:45:00,64.02,64.03,63.97,63.98,24000.0,53.5172,53.5256,53.4754,53.4838,24000.0
2014-09-04 14:50:00,63.97,64.0,63.96,63.97,35000.0,53.4754,53.5005,53.4671,53.4754,35000.0
2014-09-04 14:55:00,63.97,63.99,63.88,63.91,75900.0,53.4754,53.4921,53.4002,53.4253,75900.0
2014-09-04 15:00:00,63.91,63.92,63.86,63.89,102400.0,53.4253,53.4336,53.3835,53.4085,102400.0
2014-09-04 15:05:00,63.89,63.9,63.85,63.86,41300.0,53.4085,53.4169,53.3751,53.3835,41300.0
2014-09-04 15:10:00,63.85,63.86,63.76,63.79,66000.0,53.3751,53.3835,53.2999,53.325,66000.0
2014-09-04 15:15:00,63.79,63.81,63.67,63.7,351900.0,53.325,53.3417,53.2246,53.2497,351900.0
2014-09-04 15:20:00,63.69,63.75,63.69,63.73,130700.0,53.2414,53.2915,53.2414,53.2748,130700.0
2014-09-04 15:25:00,63.73,63.79,63.73,63.79,51700.0,53.2748,53.325,53.2748,53.325,51700.0
2014-09-04 15:30:00,63.79,63.79,63.73,63.74,77400.0,53.325,53.325,53.2748,53.2832,77400.0
2014-09-04 15:35:00,63.74,63.78,63.72,63.73,45200.0,53.2832,53.3166,53.2664,53.2748,45200.0
2014-09-04 15:40:00,63.72,63.75,63.7,63.75,122700.0,53.2664,53.2915,53.2497,53.2915,122700.0
2014-09-04 15:45:00,63.74,63.8,63.73,63.8,193300.0,53.2832,53.3333,53.2748,53.3333,193300.0
2014-09-04 15:50:00,63.8,63.82,63.79,63.82,108100.0,53.3333,53.35,53.325,53.35,108100.0
2014-09-04 15:55:00,63.82,63.83,63.78,63.82,323000.0,53.35,53.3584,53.3166,53.35,323000.0
2014-09-05 09:30:00,63.82,63.93,63.6,63.6,63100.0,53.35,53.442,53.1661,53.1661,63100.0
2014-09-05 09:35:00,63.59,63.6,63.42,63.46,95000.0,53.1578,53.1661,53.0157,53.0491,95000.0
2014-09-05 09:40:00,63.44,63.44,63.15,63.44,216300.0,53.0324,53.0324,52.7899,53.0324,216300.0
2014-09-05 09:45:00,63.44,63.66,63.43,63.65,77200.0,53.0324,53.2163,53.024,53.2079,77200.0
2014-09-05 09:50:00,63.65,63.7,63.6,63.6,392100.0,53.2079,53.2497,53.1661,53.1661,392100.0
2014-09-05 09:55:00,63.59,63.74,63.59,63.71,29000.0,53.1578,53.2832,53.1578,53.2581,29000.0
2014-09-05 10:00:00,63.71,63.72,63.58,63.59,52100.0,53.2581,53.2664,53.1494,53.1578,52100.0
2014-09-05 10:05:00,63.58,63.59,63.52,63.54,140400.0,53.1494,53.1578,53.0992,53.116,140400.0
2014-09-05 10:10:00,63.54,63.56,63.48,63.49,56400.0,53.116,53.1327,53.0658,53.0742,56400.0
2014-09-05 10:15:00,63.5,63.53,63.48,63.49,53300.0,53.0825,53.1076,53.0658,53.0742,53300.0
2014-09-05 10:20:00,63.49,63.53,63.49,63.49,45400.0,53.0742,53.1076,53.0742,53.0742,45400.0
2014-09-05 10:25:00,63.49,63.5,63.45,63.48,162500.0,53.0742,53.0825,53.0407,53.0658,162500.0
2014-09-05 10:30:00,63.47,63.51,63.44,63.51,56300.0,53.0574,53.0909,53.0324,53.0909,56300.0
2014-09-05 10:35:00,63.5,63.53,63.44,63.44,69400.0,53.0825,53.1076,53.0324,53.0324,69400.0
2014-09-05 10:40:00,63.44,63.45,63.39,63.42,65000.0,53.0324,53.0407,52.9906,53.0157,65000.0
2014-09-05 10:45:00,63.42,63.47,63.4,63.41,52900.0,53.0157,53.0574,52.9989,53.0073,52900.0
2014-09-05 10:50:00,63.4,63.51,63.4,63.5,39600.0,52.9989,53.0909,52.9989,53.0825,39600.0
2014-09-05 10:55:00,63.5,63.5,63.45,63.45,157400.0,53.0825,53.0825,53.0407,53.0407,157400.0
2014-09-05 11:00:00,63.45,63.49,63.41,63.48,49900.0,53.0407,53.0742,53.0073,53.0658,49900.0
2014-09-05 11:05:00,63.48,63.49,63.44,63.47,97300.0,53.0658,53.0742,53.0324,53.0574,97300.0
2014-09-05 11:10:00,63.47,63.47,63.4,63.4,27100.0,53.0574,53.0574,52.9989,52.9989,27100.0
2014-09-05 11:15:00,63.4,63.47,63.4,63.44,39300.0,52.9989,53.0574,52.9989,53.0324,39300.0
2014-09-05 11:20:00,63.45,63.51,63.45,63.51,31100.0,53.0407,53.0909,53.0407,53.0909,31100.0
2014-09-05 11:25:00,63.51,63.53,63.49,63.51,21800.0,53.0909,53.1076,53.0742,53.0909,21800.0
2014-09-05 11:30:00,63.52,63.55,63.49,63.49,36200.0,53.0992,53.1243,53.0742,53.0742,36200.0
2014-09-05 11:35:00,63.49,63.51,63.46,63.47,25000.0,53.0742,53.0909,53.0491,53.0574,25000.0
2014-09-05 11:40:00,63.47,63.55,63.47,63.55,26700.0,53.0574,53.1243,53.0574,53.1243,26700.0
2014-09-05 11:45:00,63.55,63.58,63.55,63.56,20400.0,53.1243,53.1494,53.1243,53.1327,20400.0
2014-09-05 11:50:00,63.57,63.66,63.57,63.64,122500.0,53.141,53.2163,53.141,53.1996,122500.0
2014-09-05 11:55:00,63.64,63.67,63.64,63.66,47000.0,53.1996,53.2246,53.1996,53.2163,47000.0
2014-09-05 12:00:00,63.66,63.68,63.65,63.67,18000.0,53.2163,53.233,53.2079,53.2246,18000.0
2014-09-05 12:05:00,63.66,63.69,63.62,63.63,29200.0,53.2163,53.2414,53.1828,53.1912,29200.0
2014-09-05 12:10:00,63.63,63.68,63.62,63.68,29800.0,53.1912,53.233,53.1828,53.233,29800.0
2014-09-05 12:15:00,63.7,63.72,63.64,63.68,48600.0,53.2497,53.2664,53.1996,53.233,48600.0
2014-09-05 12:20:00,63.67,63.71,63.67,63.71,59500.0,53.2246,53.2581,53.2246,53.2581,59500.0
2014-09-05 12:25:00,63.71,63.77,63.7,63.76,21600.0,53.2581,53.3082,53.2497,53.2999,21600.0
2014-09-05 12:30:00,63.76,63.83,63.76,63.82,309400.0,53.2999,53.3584,53.2999,53.35,309400.0
2014-09-05 12:35:00,63.82,63.82,63.77,63.8,31500.0,53.35,53.35,53.3082,53.3333,31500.0
2014-09-05 12:40:00,63.81,63.88,63.81,63.88,20000.0,53.3417,53.4002,53.3417,53.4002,20000.0
2014-09-05 12:45:00,63.87,63.87,63.85,63.85,38300.0,53.3918,53.3918,53.3751,53.3751,38300.0
2014-09-05 12:50:00,63.85,63.85,63.83,63.85,13500.0,53.3751,53.3751,53.3584,53.3751,13500.0
2014-09-05 12:55:00,63.85,63.9,63.85,63.9,12700.0,53.3751,53.4169,53.3751,53.4169,12700.0
2014-09-05 13:00:00,63.89,63.93,63.88,63.91,22100.0,53.4085,53.442,53.4002,53.4253,22100.0
2014-09-05 13:05:00,63.91,64.0,63.91,63.98,72200.0,53.4253,53.5005,53.4253,53.4838,72200.0
2014-09-05 13:10:00,63.98,64.0,63.96,63.96,10700.0,53.4838,53.5005,53.4671,53.4671,10700.0
2014-09-05 13:15:00,63.96,63.96,63.95,63.95,13900.0,53.4671,53.4671,53.4587,53.4587,13900.0
2014-09-05 13:20:00,63.95,63.96,63.9,63.9,23500.0,53.4587,53.4671,53.4169,53.4169,23500.0
2014-09-05 13:25:00,63.91,63.92,63.86,63.88,55900.0,53.4253,53.4336,53.3835,53.4002,55900.0
2014-09-05 13:30:00,63.89,63.91,63.88,63.9,10000.0,53.4085,53.4253,53.4002,53.4169,10000.0
2014-09-05 13:35:00,63.91,63.94,63.9,63.94,17100.0,53.4253,53.4503,53.4169,53.4503,17100.0
2014-09-05 13:40:00,63.94,63.94,63.88,63.88,22800.0,53.4503,53.4503,53.4002,53.4002,22800.0
2014-09-05 13:45:00,63.88,63.89,63.86,63.86,75400.0,53.4002,53.4085,53.3835,53.3835,75400.0
2014-09-05 13:50:00,63.86,63.91,63.86,63.91,10000.0,53.3835,53.4253,53.3835,53.4253,10000.0
2014-09-05 13:55:00,63.91,63.94,63.9,63.94,9800.0,53.4253,53.4503,53.4169,53.4503,9800.0
2014-09-05 14:00:00,63.94,64.05,63.94,64.05,53200.0,53.4503,53.5423,53.4503,53.5423,53200.0
2014-09-05 14:05:00,64.04,64.08,64.0,64.02,31300.0,53.5339,53.5674,53.5005,53.5172,31300.0
2014-09-05 14:10:00,64.02,64.04,64.02,64.04,27000.0,53.5172,53.5339,53.5172,53.5339,27000.0
2014-09-05 14:15:00,64.04,64.05,64.02,64.02,47400.0,53.5339,53.5423,53.5172,53.5172,47400.0
2014-09-05 14:20:00,64.02,64.05,64.02,64.05,32300.0,53.5172,53.5423,53.5172,53.5423,32300.0
2014-09-05 14:25:00,64.05,64.07,64.02,64.06,21200.0,53.5423,53.559,53.5172,53.5507,21200.0
2014-09-05 14:30:00,64.06,64.06,64.02,64.04,16200.0,53.5507,53.5507,53.5172,53.5339,16200.0
2014-09-05 14:35:00,64.04,64.05,64.01,64.03,26100.0,53.5339,53.5423,53.5089,53.5256,26100.0
2014-09-05 14:40:00,64.03,64.03,63.96,63.99,47000.0,53.5256,53.5256,53.4671,53.4921,47000.0
2014-09-05 14:45:00,64.0,64.01,63.99,64.01,13500.0,53.5005,53.5089,53.4921,53.5089,13500.0
2014-09-05 14:50:00,64.01,64.04,64.0,64.04,19000.0,53.5089,53.5339,53.5005,53.5339,19000.0
2014-09-05 14:55:00,64.04,64.05,64.03,64.05,16000.0,53.5339,53.5423,53.5256,53.5423,16000.0
2014-09-05 15:00:00,64.05,64.06,64.02,64.02,40400.0,53.5423,53.5507,53.5172,53.5172,40400.0
2014-09-05 15:05:00,64.01,64.08,64.01,64.06,34100.0,53.5089,53.5674,53.5089,53.5507,34100.0
2014-09-05 15:10:00,64.05,64.06,64.04,64.06,151000.0,53.5423,53.5507,53.5339,53.5507,151000.0
2014-09-05 15:15:00,64.05,64.08,64.04,64.04,12600.0,53.5423,53.5674,53.5339,53.5339,12600.0
2014-09-05 15:20:00,64.04,64.05,64.02,64.04,54800.0,53.5339,53.5423,53.5172,53.5339,54800.0
2014-09-05 15:25:00,64.03,64.07,64.03,64.03,39000.0,53.5256,53.559,53.5256,53.5256,39000.0
2014-09-05 15:30:00,64.03,64.07,64.03,64.06,179500.0,53.5256,53.559,53.5256,53.5507,179500.0
2014-09-05 15:35:00,64.06,64.07,64.04,64.05,47900.0,53.5507,53.559,53.5339,53.5423,47900.0
2014-09-05 15:40:00,64.06,64.11,64.05,64.1,86500.0,53.5507,53.5925,53.5423,53.5841,86500.0
2014-09-05 15:45:00,64.1,64.12,64.09,64.11,216500.0,53.5841,53.6008,53.5757,53.5925,216500.0
2014-09-05 15:50:00,64.12,64.16,64.12,64.13,85200.0,53.6008,53.6343,53.6008,53.6092,85200.0
2014-09-05 15:55:00,64.13,64.18,64.13,64.17,268300.0,53.6092,53.651,53.6092,53.6426,268300.0
2014-09-08 09:30:00,64.05,64.16,64.03,64.09,102300.0,53.5423,53.6343,53.5256,53.5757,102300.0
2014-09-08 09:35:00,64.1,64.17,64.1,64.15,106300.0,53.5841,53.6426,53.5841,53.6259,106300.0
2014-09-08 09:40:00,64.14,64.18,64.1,64.14,85300.0,53.6175,53.651,53.5841,53.6175,85300.0
2014-09-08 09:45:00,64.13,64.13,64.04,64.07,39700.0,53.6092,53.6092,53.5339,53.559,39700.0
2014-09-08 09:50:00,64.07,64.14,64.07,64.14,34700.0,53.559,53.6175,53.559,53.6175,34700.0
2014-09-08 09:55:00,64.14,64.14,64.08,64.09,39900.0,53.6175,53.6175,53.5674,53.5757,39900.0
2014-09-08 10:00:00,64.1,64.16,64.09,64.09,34000.0,53.5841,53.6343,53.5757,53.5757,34000.0
2014-09-08 10:05:00,64.1,64.16,64.1,64.12,22200.0,53.5841,53.6343,53.5841,53.6008,22200.0
2014-09-08 10:10:00,64.12,64.18,64.11,64.16,40700.0,53.6008,53.651,53.5925,53.6343,40700.0
2014-09-08 10:15:00,64.16,64.18,64.13,64.13,51800.0,53.6343,53.651,53.6092,53.6092,51800.0
2014-09-08 10:20:00,64.13,64.17,64.13,64.17,37500.0,53.6092,53.6426,53.6092,53.6426,37500.0
2014-09-08 10:25:00,64.17,64.19,64.14,64.18,100100.0,53.6426,53.6593,53.6175,53.651,100100.0
2014-09-08 10:30:00,64.18,64.19,64.1,64.12,63500.0,53.651,53.6593,53.5841,53.6008,63500.0
2014-09-08 10:35:00,64.12,64.15,64.11,64.14,21900.0,53.6008,53.6259,53.5925,53.6175,21900.0
2014-09-08 10:40:00,64.16,64.19,64.16,64.17,44300.0,53.6343,53.6593,53.6343,53.6426,44300.0
2014-09-08 10:45:00,64.17,64.21,64.17,64.18,48600.0,53.6426,53.676,53.6426,53.651,48600.0
2014-09-08 10:50:00,64.17,64.18,64.11,64.12,44500.0,53.6426,53.651,53.5925,53.6008,44500.0
2014-09-08 10:55:00,64.13,64.21,64.13,64.21,30700.0,53.6092,53.676,53.6092,53.676,30700.0
2014-09-08 11:00:00,64.21,64.23,64.2,64.21,20600.0,53.676,53.6928,53.6677,53.676,20600.0
2014-09-08 11:05:00,64.21,64.28,64.2,64.28,27400.0,53.676,53.7346,53.6677,53.7346,27400.0
2014-09-08 11:10:00,64.28,64.28,64.22,64.23,27600.0,53.7346,53.7346,53.6844,53.6928,27600.0
2014-09-08 11:15:00,64.23,64.26,64.23,64.26,23000.0,53.6928,53.7178,53.6928,53.7178,23000.0
2014-09-08 11:20:00,64.26,64.3,64.26,64.26,44900.0,53.7178,53.7513,53.7178,53.7178,44900.0
2014-09-08 11:25:00,64.27,64.28,64.24,64.24,22200.0,53.7262,53.7346,53.7011,53.7011,22200.0
2014-09-08 11:30:00,64.25,64.27,64.24,64.26,22000.0,53.7095,53.7262,53.7011,53.7178,22000.0
2014-09-08 11:35:00,64.27,64.28,64.25,64.26,13800.0,53.7262,53.7346,53.7095,53.7178,13800.0
2014-09-08 11:40:00,64.25,64.25,64.21,64.21,26800.0,53.7095,53.7095,53.676,53.676,26800.0
2014-09-08 11:45:00,64.21,64.22,64.17,64.17,18700.0,53.676,53.6844,53.6426,53.6426,18700.0
2014-09-08 11:50:00,64.17,64.17,64.12,64.12,39200.0,53.6426,53.6426,53.6008,53.6008,39200.0
2014-09-08 11:55:00,64.14,64.16,64.13,64.14,14700.0,53.6175,53.6343,53.6092,53.6175,14700.0
2014-09-08 12:00:00,64.13,64.15,64.1,64.14,19600.0,53.6092,53.6259,53.5841,53.6175,19600.0
2014-09-08 12:05:00,64.13,64.15,64.11,64.15,64300.0,53.6092,53.6259,53.5925,53.6259,64300.0
2014-09-08 12:10:00,64.16,64.17,64.13,64.17,9200.0,53.6343,53.6426,53.6092,53.6426,9200.0
2014-09-08 12:15:00,64.16,64.17,64.14,64.15,13900.0,53.6343,53.6426,53.6175,53.6259,13900.0
2014-09-08 12:20:00,64.15,64.17,64.14,64.14,8600.0,53.6259,53.6426,53.6175,53.6175,8600.0
2014-09-08 12:25:00,64.14,64.17,64.14,64.17,6100.0,53.6175,53.6426,53.6175,53.6426,6100.0
2014-09-08 12:30:00,64.17,64.18,64.16,64.17,16800.0,53.6426,53.651,53.6343,53.6426,16800.0
2014-09-08 12:35:00,64.17,64.19,64.17,64.18,11400.0,53.6426,53.6593,53.6426,53.651,11400.0
2014-09-08 12:40:00,64.18,64.22,64.17,64.21,17900.0,53.651,53.6844,53.6426,53.676,17900.0
2014-09-08 12:45:00,64.22,64.22,64.17,64.18,11300.0,53.6844,53.6844,53.6426,53.651,11300.0
2014-09-08 12:50:00,64.17,64.19,64.16,64.19,9500.0,53.6426,53.6593,53.6343,53.6593,9500.0
2014-09-08 12:55:00,64.19,64.22,64.17,64.17,71600.0,53.6593,53.6844,53.6426,53.6426,71600.0
2014-09-08 13:00:00,64.18,64.2,64.17,64.19,11200.0,53.651,53.6677,53.6426,53.6593,11200.0
2014-09-08 13:05:00,64.18,64.18,64.13,64.14,94600.0,53.651,53.651,53.6092,53.6175,94600.0
2014-09-08 13:10:00,64.14,64.16,64.11,64.15,37000.0,53.6175,53.6343,53.5925,53.6259,37000.0
2014-09-08 13:15:00,64.14,64.15,64.01,64.01,34400.0,53.6175,53.6259,53.5089,53.5089,34400.0
2014-09-08 13:20:00,64.0,64.05,63.99,64.05,55700.0,53.5005,53.5423,53.4921,53.5423,55700.0
2014-09-08 13:25:00,64.05,64.07,64.01,64.01,47800.0,53.5423,53.559,53.5089,53.5089,47800.0
2014-09-08 13:30:00,64.02,64.02,63.98,63.99,41200.0,53.5172,53.5172,53.4838,53.4921,41200.0
2014-09-08 13:35:00,63.99,64.02,63.97,64.01,22500.0,53.4921,53.5172,53.4754,53.5089,22500.0
2014-09-08 13:40:00,64.02,64.02,63.95,63.97,33600.0,53.5172,53.5172,53.4587,53.4754,33600.0
2014-09-08 13:45:00,63.98,63.99,63.93,63.97,38200.0,53.4838,53.4921,53.442,53.4754,38200.0
2014-09-08 13:50:00,63.97,64.0,63.95,63.98,30300.0,53.4754,53.5005,53.4587,53.4838,30300.0
2014-09-08 13:55:00,63.98,64.03,63.97,64.03,9400.0,53.4838,53.5256,53.4754,53.5256,9400.0
2014-09-08 14:00:00,64.03,64.08,64.03,64.06,22800.0,53.5256,53.5674,53.5256,53.5507,22800.0
2014-09-08 14:05:00,64.06,64.1,64.06,64.08,22700.0,53.5507,53.5841,53.5507,53.5674,22700.0
2014-09-08 14:10:00,64.07,64.12,64.05,64.12,33500.0,53.559,53.6008,53.5423,53.6008,33500.0
2014-09-08 14:15:00,64.11,64.13,64.1,64.11,26000.0,53.5925,53.6092,53.5841,53.5925,26000.0
2014-09-08 14:20:00,64.11,64.11,64.06,64.06,9500.0,53.5925,53.5925,53.5507,53.5507,9500.0
2014-09-08 14:25:00,64.05,64.09,64.04,64.09,15200.0,53.5423,53.5757,53.5339,53.5757,15200.0
2014-09-08 14:30:00,64.09,64.1,64.08,64.08,10600.0,53.5757,53.5841,53.5674,53.5674,10600.0
2014-09-08 14:35:00,64.08,64.09,64.06,64.07,151300.0,53.5674,53.5757,53.5507,53.559,151300.0
2014-09-08 14:40:00,64.07,64.08,64.06,64.06,114700.0,53.559,53.5674,53.5507,53.5507,114700.0
2014-09-08 14:45:00,64.06,64.1,64.05,64.09,23000.0,53.5507,53.5841,53.5423,53.5757,23000.0
2014-09-08 14:50:00,64.08,64.14,64.08,64.11,16900.0,53.5674,53.6175,53.5674,53.5925,16900.0
2014-09-08 14:55:00,64.11,64.13,64.1,64.11,104100.0,53.5925,53.6092,53.5841,53.5925,104100.0
2014-09-08 15:00:00,64.11,64.17,64.11,64.17,22500.0,53.5925,53.6426,53.5925,53.6426,22500.0
2014-09-08 15:05:00,64.17,64.17,64.14,64.14,34000.0,53.6426,53.6426,53.6175,53.6175,34000.0
2014-09-08 15:10:00,64.15,64.19,64.15,64.15,24900.0,53.6259,53.6593,53.6259,53.6259,24900.0
2014-09-08 15:15:00,64.15,64.16,64.14,64.16,18700.0,53.6259,53.6343,53.6175,53.6343,18700.0
2014-09-08 15:20:00,64.15,64.17,64.15,64.15,24200.0,53.6259,53.6426,53.6259,53.6259,24200.0
2014-09-08 15:25:00,64.15,64.18,64.14,64.18,25900.0,53.6259,53.651,53.6175,53.651,25900.0
2014-09-08 15:30:00,64.19,64.21,64.18,64.19,32500.0,53.6593,53.676,53.651,53.6593,32500.0
2014-09-08 15:35:00,64.19,64.24,64.19,64.24,50500.0,53.6593,53.7011,53.6593,53.7011,50500.0
2014-09-08 15:40:00,64.23,64.24,64.2,64.22,56100.0,53.6928,53.7011,53.6677,53.6844,56100.0
2014-09-08 15:45:00,64.22,64.23,64.2,64.22,79700.0,53.6844,53.6928,53.6677,53.6844,79700.0
2014-09-08 15:50:00,64.22,64.26,64.22,64.23,134600.0,53.6844,53.7178,53.6844,53.6928,134600.0
2014-09-08 15:55:00,64.24,64.25,64.2,64.2,585500.0,53.7011,53.7095,53.6677,53.6677,585500.0
2014-09-09 09:30:00,64.27,64.28,64.08,64.08,79400.0,53.7262,53.7346,53.5674,53.5674,79400.0
2014-09-09 09:35:00,64.07,64.07,63.91,64.01,111500.0,53.559,53.559,53.4253,53.5089,111500.0
2014-09-09 09:40:00,64.01,64.09,63.99,64.03,98400.0,53.5089,53.5757,53.4921,53.5256,98400.0
2014-09-09 09:45:00,64.03,64.06,63.98,63.98,47800.0,53.5256,53.5507,53.4838,53.4838,47800.0
2014-09-09 09:50:00,63.97,63.97,63.87,63.91,57900.0,53.4754,53.4754,53.3918,53.4253,57900.0
2014-09-09 09:55:00,63.91,63.93,63.88,63.88,20500.0,53.4253,53.442,53.4002,53.4002,20500.0
2014-09-09 10:00:00,63.88,63.96,63.85,63.95,47400.0,53.4002,53.4671,53.3751,53.4587,47400.0
2014-09-09 10:05:00,63.96,63.99,63.94,63.97,19900.0,53.4671,53.4921,53.4503,53.4754,19900.0
2014-09-09 10:10:00,63.96,63.98,63.92,63.96,27500.0,53.4671,53.4838,53.4336,53.4671,27500.0
2014-09-09 10:15:00,63.96,63.98,63.94,63.97,30500.0,53.4671,53.4838,53.4503,53.4754,30500.0
2014-09-09 10:20:00,63.97,63.97,63.92,63.94,59200.0,53.4754,53.4754,53.4336,53.4503,59200.0
2014-09-09 10:25:00,63.95,64.03,63.93,64.03,113200.0,53.4587,53.5256,53.442,53.5256,113200.0
2014-09-09 10:30:00,64.04,64.09,64.04,64.05,62400.0,53.5339,53.5757,53.5339,53.5423,62400.0
2014-09-09 10:35:00,64.05,64.05,63.98,64.01,100500.0,53.5423,53.5423,53.4838,53.5089,100500.0
2014-09-09 10:40:00,64.0,64.06,63.97,64.06,17700.0,53.5005,53.5507,53.4754,53.5507,17700.0
2014-09-09 10:45:00,64.07,64.1,64.06,64.08,31300.0,53.559,53.5841,53.5507,53.5674,31300.0
2014-09-09 10:50:00,64.09,64.14,64.08,64.1,128800.0,53.5757,53.6175,53.5674,53.5841,128800.0
2014-09-09 10:55:00,64.11,64.13,64.09,64.09,44700.0,53.5925,53.6092,53.5757,53.5757,44700.0
2014-09-09 11:00:00,64.1,64.17,64.09,64.16,13000.0,53.5841,53.6426,53.5757,53.6343,13000.0
2014-09-09 11:05:00,64.16,64.19,64.16,64.18,8400.0,53.6343,53.6593,53.6343,53.651,8400.0
2014-09-09 11:10:00,64.17,64.2,64.17,64.2,22300.0,53.6426,53.6677,53.6426,53.6677,22300.0
2014-09-09 11:15:00,64.2,64.22,64.2,64.21,77600.0,53.6677,53.6844,53.6677,53.676,77600.0
2014-09-09 11:20:00,64.21,64.23,64.18,64.18,5500.0,53.676,53.6928,53.651,53.651,5500.0
2014-09-09 11:25:00,64.18,64.2,64.16,64.17,12000.0,53.651,53.6677,53.6343,53.6426,12000.0
2014-09-09 11:30:00,64.17,64.19,64.16,64.18,184200.0,53.6426,53.6593,53.6343,53.651,184200.0
2014-09-09 11:35:00,64.19,64.19,64.15,64.16,21700.0,53.6593,53.6593,53.6259,53.6343,21700.0
2014-09-09 11:40:00,64.16,64.2,64.16,64.18,16100.0,53.6343,53.6677,53.6343,53.651,16100.0
2014-09-09 11:45:00,64.19,64.2,64.16,64.19,10100.0,53.6593,53.6677,53.6343,53.6593,10100.0
2014-09-09 11:50:00,64.18,64.18,64.1,64.1,37400.0,53.651,53.651,53.5841,53.5841,37400.0
2014-09-09 11:55:00,64.11,64.17,64.11,64.17,6600.0,53.5925,53.6426,53.5925,53.6426,6600.0
2014-09-09 12:00:00,64.16,64.16,64.12,64.14,19000.0,53.6343,53.6343,53.6008,53.6175,19000.0
2014-09-09 12:05:00,64.15,64.21,64.14,64.2,85000.0,53.6259,53.676,53.6175,53.6677,85000.0
2014-09-09 12:10:00,64.19,64.21,64.17,64.2,77400.0,53.6593,53.676,53.6426,53.6677,77400.0
2014-09-09 12:15:00,64.21,64.25,64.21,64.21,55500.0,53.676,53.7095,53.676,53.676,55500.0
2014-09-09 12:20:00,64.21,64.24,64.2,64.22,23300.0,53.676,53.7011,53.6677,53.6844,23300.0
2014-09-09 12:25:00,64.23,64.23,64.19,64.19,10500.0,53.6928,53.6928,53.6593,53.6593,10500.0
2014-09-09 12:30:00,64.2,64.23,64.2,64.22,13700.0,53.6677,53.6928,53.6677,53.6844,13700.0
2014-09-09 12:35:00,64.22,64.22,64.18,64.19,21700.0,53.6844,53.6844,53.651,53.6593,21700.0
2014-09-09 12:40:00,64.19,64.19,64.16,64.18,3100.0,53.6593,53.6593,53.6343,53.651,3100.0
2014-09-09 12:45:00,64.18,64.18,64.15,64.15,60900.0,53.651,53.651,53.6259,53.6259,60900.0
2014-09-09 12:50:00,64.15,64.16,64.12,64.13,86400.0,53.6259,53.6343,53.6008,53.6092,86400.0
2014-09-09 12:55:00,64.11,64.13,64.09,64.09,371600.0,53.5925,53.6092,53.5757,53.5757,371600.0
2014-09-09 13:00:00,64.09,64.14,64.05,64.12,141300.0,53.5757,53.6175,53.5423,53.6008,141300.0
2014-09-09 13:05:00,64.12,64.13,64.08,64.08,21700.0,53.6008,53.6092,53.5674,53.5674,21700.0
2014-09-09 13:10:00,64.08,64.15,64.08,64.1,30100.0,53.5674,53.6259,53.5674,53.5841,30100.0
2014-09-09 13:15:00,64.1,64.13,64.09,64.13,37700.0,53.5841,53.6092,53.5757,53.6092,37700.0
2014-09-09 13:20:00,64.12,64.13,64.09,64.1,11000.0,53.6008,53.6092,53.5757,53.5841,11000.0
2014-09-09 13:25:00,64.1,64.16,64.1,64.16,14900.0,53.5841,53.6343,53.5841,53.6343,14900.0
2014-09-09 13:30:00,64.17,64.22,64.17,64.19,25200.0,53.6426,53.6844,53.6426,53.6593,25200.0
2014-09-09 13:35:00,64.2,64.21,64.19,64.21,9700.0,53.6677,53.676,53.6593,53.676,9700.0
2014-09-09 13:40:00,64.22,64.23,64.2,64.22,11300.0,53.6844,53.6928,53.6677,53.6844,11300.0
2014-09-09 13:45:00,64.22,64.28,64.22,64.27,43900.0,53.6844,53.7346,53.6844,53.7262,43900.0
2014-09-09 13:50:00,64.28,64.29,64.25,64.25,26500.0,53.7346,53.7429,53.7095,53.7095,26500.0
2014-09-09 13:55:00,64.24,64.25,64.23,64.24,9200.0,53.7011,53.7095,53.6928,53.7011,9200.0
2014-09-09 14:00:00,64.24,64.25,64.2,64.21,45900.0,53.7011,53.7095,53.6677,53.676,45900.0
2014-09-09 14:05:00,64.21,64.21,64.16,64.16,74400.0,53.676,53.676,53.6343,53.6343,74400.0
2014-09-09 14:10:00,64.16,64.18,64.15,64.17,22300.0,53.6343,53.651,53.6259,53.6426,22300.0
2014-09-09 14:15:00,64.16,64.16,64.13,64.16,18900.0,53.6343,53.6343,53.6092,53.6343,18900.0
2014-09-09 14:20:00,64.16,64.16,64.11,64.11,63600.0,53.6343,53.6343,53.5925,53.5925,63600.0
2014-09-09 14:25:00,64.11,64.13,64.11,64.13,19200.0,53.5925,53.6092,53.5925,53.6092,19200.0
2014-09-09 14:30:00,64.12,64.14,64.1,64.14,14800.0,53.6008,53.6175,53.5841,53.6175,14800.0
2014-09-09 14:35:00,64.13,64.14,64.12,64.14,26700.0,53.6092,53.6175,53.6008,53.6175,26700.0
2014-09-09 14:40:00,64.14,64.15,64.12,64.13,13500.0,53.6175,53.6259,53.6008,53.6092,13500.0
2014-09-09 14:45:00,64.13,64.13,64.08,64.08,32000.0,53.6092,53.6092,53.5674,53.5674,32000.0
2014-09-09 14:50:00,64.07,64.14,64.07,64.13,35800.0,53.559,53.6175,53.559,53.6092,35800.0
2014-09-09 14:55:00,64.12,64.14,64.08,64.14,26900.0,53.6008,53.6175,53.5674,53.6175,26900.0
2014-09-09 15:00:00,64.13,64.14,64.11,64.11,33600.0,53.6092,53.6175,53.5925,53.5925,33600.0
2014-09-09 15:05:00,64.11,64.11,64.02,64.03,273300.0,53.5925,53.5925,53.5172,53.5256,273300.0
2014-09-09 15:10:00,64.03,64.06,64.01,64.02,47700.0,53.5256,53.5507,53.5089,53.5172,47700.0
2014-09-09 15:15:00,64.02,64.02,63.97,63.99,44100.0,53.5172,53.5172,53.4754,53.4921,44100.0
2014-09-09 15:20:00,63.99,63.99,63.91,63.95,78900.0,53.4921,53.4921,53.4253,53.4587,78900.0
2014-09-09 15:25:00,63.95,63.98,63.93,63.98,29700.0,53.4587,53.4838,53.442,53.4838,29700.0
2014-09-09 15:30:00,63.98,64.01,63.97,63.98,56900.0,53.4838,53.5089,53.4754,53.4838,56900.0
2014-09-09 15:35:00,63.99,64.02,63.98,63.98,222900.0,53.4921,53.5172,53.4838,53.4838,222900.0
2014-09-09 15:40:00,63.99,63.99,63.97,63.98,52200.0,53.4921,53.4921,53.4754,53.4838,52200.0
2014-09-09 15:45:00,63.97,64.0,63.96,63.98,75700.0,53.4754,53.5005,53.4671,53.4838,75700.0
2014-09-09 15:50:00,63.98,63.99,63.98,63.98,149600.0,53.4838,53.4921,53.4838,53.4838,149600.0
2014-09-09 15:55:00,63.99,64.05,63.97,64.03,799900.0,53.4921,53.5423,53.4754,53.5256,799900.0
2014-09-10 09:30:00,64.1,64.3,64.02,64.09,150700.0,53.5841,53.7513,53.5172,53.5757,150700.0
2014-09-10 09:35:00,64.09,64.1,63.98,64.02,65600.0,53.5757,53.5841,53.4838,53.5172,65600.0
2014-09-10 09:40:00,64.01,64.11,63.97,64.11,128200.0,53.5089,53.5925,53.4754,53.5925,128200.0
2014-09-10 09:45:00,64.09,64.13,64.06,64.1,82400.0,53.5757,53.6092,53.5507,53.5841,82400.0
2014-09-10 09:50:00,64.1,64.11,64.04,64.06,35300.0,53.5841,53.5925,53.5339,53.5507,35300.0
2014-09-10 09:55:00,64.05,64.1,64.01,64.1,39500.0,53.5423,53.5841,53.5089,53.5841,39500.0
2014-09-10 10:00:00,64.1,64.12,64.06,64.08,35700.0,53.5841,53.6008,53.5507,53.5674,35700.0
2014-09-10 10:05:00,64.08,64.16,64.07,64.15,63300.0,53.5674,53.6343,53.559,53.6259,63300.0
2014-09-10 10:10:00,64.16,64.22,64.15,64.2,92600.0,53.6343,53.6844,53.6259,53.6677,92600.0
2014-09-10 10:15:00,64.2,64.21,64.15,64.15,26700.0,53.6677,53.676,53.6259,53.6259,26700.0
2014-09-10 10:20:00,64.15,64.16,64.11,64.14,21100.0,53.6259,53.6343,53.5925,53.6175,21100.0
2014-09-10 10:25:00,64.14,64.22,64.13,64.22,36200.0,53.6175,53.6844,53.6092,53.6844,36200.0
2014-09-10 10:30:00,64.22,64.22,64.12,64.13,17800.0,53.6844,53.6844,53.6008,53.6092,17800.0
2014-09-10 10:35:00,64.13,64.13,64.05,64.07,40300.0,53.6092,53.6092,53.5423,53.559,40300.0
2014-09-10 10:40:00,64.07,64.23,64.07,64.23,75800.0,53.559,53.6928,53.559,53.6928,75800.0
2014-09-10 10:45:00,64.23,64.25,64.19,64.19,20200.0,53.6928,53.7095,53.6593,53.6593,20200.0
2014-09-10 10:50:00,64.18,64.25,64.18,64.23,62700.0,53.651,53.7095,53.651,53.6928,62700.0
2014-09-10 10:55:00,64.23,64.25,64.17,64.17,25300.0,53.6928,53.7095,53.6426,53.6426,25300.0
2014-09-10 11:00:00,64.17,64.21,64.17,64.17,22900.0,53.6426,53.676,53.6426,53.6426,22900.0
2014-09-10 11:05:00,64.18,64.19,64.12,64.16,213700.0,53.651,53.6593,53.6008,53.6343,213700.0
2014-09-10 11:10:00,64.16,64.24,64.14,64.24,46900.0,53.6343,53.7011,53.6175,53.7011,46900.0
2014-09-10 11:15:00,64.24,64.24,64.21,64.23,29000.0,53.7011,53.7011,53.676,53.6928,29000.0
2014-09-10 11:20:00,64.23,64.23,64.19,64.23,64000.0,53.6928,53.6928,53.6593,53.6928,64000.0
2014-09-10 11:25:00,64.23,64.23,64.18,64.21,16600.0,53.6928,53.6928,53.651,53.676,16600.0
2014-09-10 11:30:00,64.22,64.24,64.2,64.2,32400.0,53.6844,53.7011,53.6677,53.6677,32400.0
2014-09-10 11:35:00,64.2,64.27,64.2,64.26,210900.0,53.6677,53.7262,53.6677,53.7178,210900.0
2014-09-10 11:40:00,64.26,64.28,64.25,64.28,43500.0,53.7178,53.7346,53.7095,53.7346,43500.0
2014-09-10 11:45:00,64.28,64.29,64.26,64.26,129300.0,53.7346,53.7429,53.7178,53.7178,129300.0
2014-09-10 11:50:00,64.26,64.28,64.25,64.27,23000.0,53.7178,53.7346,53.7095,53.7262,23000.0
2014-09-10 11:55:00,64.27,64.29,64.27,64.28,10200.0,53.7262,53.7429,53.7262,53.7346,10200.0
2014-09-10 12:00:00,64.28,64.29,64.25,64.27,27800.0,53.7346,53.7429,53.7095,53.7262,27800.0
2014-09-10 12:05:00,64.27,64.27,64.23,64.25,35300.0,53.7262,53.7262,53.6928,53.7095,35300.0
2014-09-10 12:10:00,64.26,64.26,64.25,64.26,14800.0,53.7178,53.7178,53.7095,53.7178,14800.0
2014-09-10 12:15:00,64.26,64.33,64.26,64.31,46400.0,53.7178,53.7764,53.7178,53.7596,46400.0
2014-09-10 12:20:00,64.31,64.36,64.3,64.36,30200.0,53.7596,53.8014,53.7513,53.8014,30200.0
2014-09-10 12:25:00,64.36,64.37,64.33,64.35,129200.0,53.8014,53.8098,53.7764,53.7931,129200.0
2014-09-10 12:30:00,64.36,64.38,64.35,64.37,23200.0,53.8014,53.8182,53.7931,53.8098,23200.0
2014-09-10 12:35:00,64.37,64.38,64.36,64.36,13200.0,53.8098,53.8182,53.8014,53.8014,13200.0
2014-09-10 12:40:00,64.37,64.4,64.36,64.38,21600.0,53.8098,53.8349,53.8014,53.8182,21600.0
2014-09-10 12:45:00,64.38,64.4,64.37,64.39,35600.0,53.8182,53.8349,53.8098,53.8265,35600.0
2014-09-10 12:50:00,64.39,64.41,64.39,64.39,23300.0,53.8265,53.8432,53.8265,53.8265,23300.0
2014-09-10 12:55:00,64.4,64.4,64.36,64.37,30500.0,53.8349,53.8349,53.8014,53.8098,30500.0
2014-09-10 13:00:00,64.37,64.42,64.37,64.4,19700.0,53.8098,53.8516,53.8098,53.8349,19700.0
2014-09-10 13:05:00,64.41,64.5,64.41,64.49,93500.0,53.8432,53.9185,53.8432,53.9101,93500.0
2014-09-10 13:10:00,64.49,64.52,64.48,64.48,39800.0,53.9101,53.9352,53.9018,53.9018,39800.0
2014-09-10 13:15:00,64.49,64.49,64.45,64.45,32300.0,53.9101,53.9101,53.8767,53.8767,32300.0
2014-09-10 13:20:00,64.45,64.45,64.44,64.44,170000.0,53.8767,53.8767,53.8683,53.8683,170000.0
2014-09-10 13:25:00,64.44,64.45,64.43,64.45,15600.0,53.8683,53.8767,53.86,53.8767,15600.0
2014-09-10 13:30:00,64.45,64.47,64.42,64.45,16400.0,53.8767,53.8934,53.8516,53.8767,16400.0
2014-09-10 13:35:00,64.44,64.44,64.42,64.42,11800.0,53.8683,53.8683,53.8516,53.8516,11800.0
2014-09-10 13:40:00,64.42,64.45,64.42,64.44,26300.0,53.8516,53.8767,53.8516,53.8683,26300.0
2014-09-10 13:45:00,64.44,64.47,64.42,64.47,236300.0,53.8683,53.8934,53.8516,53.8934,236300.0
2014-09-10 13:50:00,64.47,64.5,64.46,64.47,39200.0,53.8934,53.9185,53.885,53.8934,39200.0
2014-09-10 13:55:00,64.48,64.49,64.46,64.47,52300.0,53.9018,53.9101,53.885,53.8934,52300.0
2014-09-10 14:00:00,64.47,64.52,64.47,64.48,41800.0,53.8934,53.9352,53.8934,53.9018,41800.0
2014-09-10 14:05:00,64.48,64.49,64.42,64.42,15400.0,53.9018,53.9101,53.8516,53.8516,15400.0
2014-09-10 14:10:00,64.43,64.47,64.42,64.46,47100.0,53.86,53.8934,53.8516,53.885,47100.0
2014-09-10 14:15:00,64.47,64.47,64.45,64.46,33100.0,53.8934,53.8934,53.8767,53.885,33100.0
2014-09-10 14:20:00,64.45,64.48,64.43,64.47,179400.0,53.8767,53.9018,53.86,53.8934,179400.0
2014-09-10 14:25:00,64.46,64.48,64.43,64.44,15200.0,53.885,53.9018,53.86,53.8683,15200.0
2014-09-10 14:30:00,64.44,64.44,64.39,64.4,93400.0,53.8683,53.8683,53.8265,53.8349,93400.0
2014-09-10 14:35:00,64.41,64.41,64.39,64.39,77500.0,53.8432,53.8432,53.8265,53.8265,77500.0
2014-09-10 14:40:00,64.39,64.42,64.38,64.42,26800.0,53.8265,53.8516,53.8182,53.8516,26800.0
2014-09-10 14:45:00,64.42,64.43,64.4,64.42,37100.0,53.8516,53.86,53.8349,53.8516,37100.0
2014-09-10 14:50:00,64.42,64.46,64.41,64.46,29800.0,53.8516,53.885,53.8432,53.885,29800.0
2014-09-10 14:55:00,64.46,64.46,64.4,64.42,16500.0,53.885,53.885,53.8349,53.8516,16500.0
2014-09-10 15:00:00,64.41,64.51,64.41,64.51,37500.0,53.8432,53.9268,53.8432,53.9268,37500.0
2014-09-10 15:05:00,64.51,64.54,64.48,64.54,47300.0,53.9268,53.9519,53.9018,53.9519,47300.0
2014-09-10 15:10:00,64.53,64.53,64.48,64.49,25700.0,53.9436,53.9436,53.9018,53.9101,25700.0
2014-09-10 15:15:00,64.5,64.52,64.49,64.51,47500.0,53.9185,53.9352,53.9101,53.9268,47500.0
2014-09-10 15:20:00,64.52,64.52,64.48,64.48,23100.0,53.9352,53.9352,53.9018,53.9018,23100.0
2014-09-10 15:25:00,64.48,64.49,64.46,64.47,43800.0,53.9018,53.9101,53.885,53.8934,43800.0
2014-09-10 15:30:00,64.47,64.48,64.46,64.48,63600.0,53.8934,53.9018,53.885,53.9018,63600.0
2014-09-10 15:35:00,64.47,64.5,64.46,64.48,80500.0,53.8934,53.9185,53.885,53.9018,80500.0
2014-09-10 15:40:00,64.48,64.48,64.45,64.45,85400.0,53.9018,53.9018,53.8767,53.8767,85400.0
2014-09-10 15:45:00,64.45,64.46,64.43,64.45,93500.0,53.8767,53.885,53.86,53.8767,93500.0
2014-09-10 15:50:00,64.46,64.49,64.46,64.47,58800.0,53.885,53.9101,53.885,53.8934,58800.0
2014-09-10 15:55:00,64.46,64.47,64.44,64.47,338300.0,53.885,53.8934,53.8683,53.8934,338300.0
2014-09-11 09:30:00,64.21,64.36,64.13,64.32,147300.0,53.676,53.8014,53.6092,53.768,147300.0
2014-09-11 09:35:00,64.33,64.37,64.32,64.32,61700.0,53.7764,53.8098,53.768,53.768,61700.0
2014-09-11 09:40:00,64.32,64.32,64.23,64.23,74200.0,53.768,53.768,53.6928,53.6928,74200.0
2014-09-11 09:45:00,64.23,64.29,64.2,64.27,94500.0,53.6928,53.7429,53.6677,53.7262,94500.0
2014-09-11 09:50:00,64.27,64.33,64.22,64.33,47800.0,53.7262,53.7764,53.6844,53.7764,47800.0
2014-09-11 09:55:00,64.33,64.33,64.25,64.27,34200.0,53.7764,53.7764,53.7095,53.7262,34200.0
2014-09-11 10:00:00,64.28,64.29,64.23,64.23,73400.0,53.7346,53.7429,53.6928,53.6928,73400.0
2014-09-11 10:05:00,64.23,64.29,64.23,64.25,15900.0,53.6928,53.7429,53.6928,53.7095,15900.0
2014-09-11 10:10:00,64.25,64.25,64.15,64.15,49200.0,53.7095,53.7095,53.6259,53.6259,49200.0
2014-09-11 10:15:00,64.16,64.19,64.15,64.18,24800.0,53.6343,53.6593,53.6259,53.651,24800.0
2014-09-11 10:20:00,64.17,64.19,64.08,64.13,126100.0,53.6426,53.6593,53.5674,53.6092,126100.0
2014-09-11 10:25:00,64.13,64.14,64.07,64.09,69000.0,53.6092,53.6175,53.559,53.5757,69000.0
2014-09-11 10:30:00,64.08,64.09,64.05,64.05,35800.0,53.5674,53.5757,53.5423,53.5423,35800.0
2014-09-11 10:35:00,64.05,64.06,63.97,64.02,77900.0,53.5423,53.5507,53.4754,53.5172,77900.0
2014-09-11 10:40:00,64.01,64.01,63.97,63.98,43500.0,53.5089,53.5089,53.4754,53.4838,43500.0
2014-09-11 10:45:00,63.97,64.03,63.96,64.03,34500.0,53.4754,53.5256,53.4671,53.5256,34500.0
2014-09-11 10:50:00,64.03,64.03,64.0,64.02,35900.0,53.5256,53.5256,53.5005,53.5172,35900.0
2014-09-11 10:55:00,64.01,64.03,63.96,64.01,290300.0,53.5089,53.5256,53.4671,53.5089,290300.0
2014-09-11 11:00:00,64.01,64.05,64.01,64.05,149100.0,53.5089,53.5423,53.5089,53.5423,149100.0
2014-09-11 11:05:00,64.05,64.06,64.02,64.02,57000.0,53.5423,53.5507,53.5172,53.5172,57000.0
2014-09-11 11:10:00,64.03,64.06,64.02,64.05,19000.0,53.5256,53.5507,53.5172,53.5423,19000.0
2014-09-11 11:15:00,64.05,64.15,64.05,64.14,77400.0,53.5423,53.6259,53.5423,53.6175,77400.0
2014-09-11 11:20:00,64.14,64.18,64.13,64.13,39400.0,53.6175,53.651,53.6092,53.6092,39400.0
2014-09-11 11:25:00,64.12,64.15,64.1,64.15,18900.0,53.6008,53.6259,53.5841,53.6259,18900.0
2014-09-11 11:30:00,64.15,64.22,64.15,64.21,37400.0,53.6259,53.6844,53.6259,53.676,37400.0
2014-09-11 11:35:00,64.21,64.21,64.18,64.19,32800.0,53.676,53.676,53.651,53.6593,32800.0
2014-09-11 11:40:00,64.19,64.19,64.13,64.13,30700.0,53.6593,53.6593,53.6092,53.6092,30700.0
2014-09-11 11:45:00,64.13,64.21,64.13,64.2,44000.0,53.6092,53.676,53.6092,53.6677,44000.0
2014-09-11 11:50:00,64.19,64.2,64.17,64.18,471900.0,53.6593,53.6677,53.6426,53.651,471900.0
2014-09-11 11:55:00,64.19,64.2,64.18,64.2,12400.0,53.6593,53.6677,53.651,53.6677,12400.0
2014-09-11 12:00:00,64.19,64.21,64.18,64.2,20500.0,53.6593,53.676,53.651,53.6677,20500.0
2014-09-11 12:05:00,64.2,64.2,64.15,64.17,72800.0,53.6677,53.6677,53.6259,53.6426,72800.0
2014-09-11 12:10:00,64.17,64.17,64.14,64.15,35300.0,53.6426,53.6426,53.6175,53.6259,35300.0
2014-09-11 12:15:00,64.16,64.18,64.16,64.16,6500.0,53.6343,53.651,53.6343,53.6343,6500.0
2014-09-11 12:20:00,64.16,64.17,64.15,64.16,28500.0,53.6343,53.6426,53.6259,53.6343,28500.0
2014-09-11 12:25:00,64.16,64.25,64.16,64.24,45600.0,53.6343,53.7095,53.6343,53.7011,45600.0
2014-09-11 12:30:00,64.24,64.24,64.19,64.21,31100.0,53.7011,53.7011,53.6593,53.676,31100.0
2014-09-11 12:35:00,64.21,64.23,64.18,64.19,23700.0,53.676,53.6928,53.651,53.6593,23700.0
2014-09-11 12:40:00,64.19,64.19,64.17,64.19,31700.0,53.6593,53.6593,53.6426,53.6593,31700.0
2014-09-11 12:45:00,64.19,64.2,64.16,64.16,14400.0,53.6593,53.6677,53.6343,53.6343,14400.0
2014-09-11 12:50:00,64.17,64.18,64.16,64.17,257700.0,53.6426,53.651,53.6343,53.6426,257700.0
2014-09-11 12:55:00,64.17,64.17,64.1,64.14,22800.0,53.6426,53.6426,53.5841,53.6175,22800.0
2014-09-11 13:00:00,64.15,64.16,64.13,64.16,10600.0,53.6259,53.6343,53.6092,53.6343,10600.0
2014-09-11 13:05:00,64.16,64.16,64.13,64.16,78800.0,53.6343,53.6343,53.6092,53.6343,78800.0
2014-09-11 13:10:00,64.16,64.16,64.15,64.16,28100.0,53.6343,53.6343,53.6259,53.6343,28100.0
2014-09-11 13:15:00,64.16,64.17,64.13,64.13,18300.0,53.6343,53.6426,53.6092,53.6092,18300.0
2014-09-11 13:20:00,64.13,64.14,64.06,64.06,118300.0,53.6092,53.6175,53.5507,53.5507,118300.0
2014-09-11 13:25:00,64.06,64.07,64.03,64.06,101500.0,53.5507,53.559,53.5256,53.5507,101500.0
2014-09-11 13:30:00,64.06,64.1,64.05,64.09,16100.0,53.5507,53.5841,53.5423,53.5757,16100.0
2014-09-11 13:35:00,64.08,64.1,64.03,64.1,18400.0,53.5674,53.5841,53.5256,53.5841,18400.0
2014-09-11 13:40:00,64.09,64.11,64.07,64.07,18800.0,53.5757,53.5925,53.559,53.559,18800.0
2014-09-11 13:45:00,64.07,64.09,64.05,64.06,81500.0,53.559,53.5757,53.5423,53.5507,81500.0
2014-09-11 13:50:00,64.06,64.07,64.02,64.03,30000.0,53.5507,53.559,53.5172,53.5256,30000.0
2014-09-11 13:55:00,64.02,64.05,64.01,64.04,119200.0,53.5172,53.5423,53.5089,53.5339,119200.0
2014-09-11 14:00:00,64.04,64.12,64.03,64.07,61000.0,53.5339,53.6008,53.5256,53.559,61000.0
2014-09-11 14:05:00,64.08,64.09,64.05,64.08,47400.0,53.5674,53.5757,53.5423,53.5674,47400.0
2014-09-11 14:10:00,64.08,64.11,64.07,64.09,31700.0,53.5674,53.5925,53.559,53.5757,31700.0
2014-09-11 14:15:00,64.09,64.12,64.09,64.1,22700.0,53.5757,53.6008,53.5757,53.5841,22700.0
2014-09-11 14:20:00,64.1,64.12,64.1,64.12,18800.0,53.5841,53.6008,53.5841,53.6008,18800.0
2014-09-11 14:25:00,64.12,64.18,64.12,64.16,38700.0,53.6008,53.651,53.6008,53.6343,38700.0
2014-09-11 14:30:00,64.17,64.21,64.17,64.18,157700.0,53.6426,53.676,53.6426,53.651,157700.0
2014-09-11 14:35:00,64.18,64.18,64.15,64.16,21700.0,53.651,53.651,53.6259,53.6343,21700.0
2014-09-11 14:40:00,64.15,64.19,64.15,64.18,14700.0,53.6259,53.6593,53.6259,53.651,14700.0
2014-09-11 14:45:00,64.18,64.21,64.17,64.18,38900.0,53.651,53.676,53.6426,53.651,38900.0
2014-09-11 14:50:00,64.17,64.17,64.15,64.17,19300.0,53.6426,53.6426,53.6259,53.6426,19300.0
2014-09-11 14:55:00,64.17,64.17,64.15,64.16,48900.0,53.6426,53.6426,53.6259,53.6343,48900.0
2014-09-11 15:00:00,64.17,64.2,64.16,64.18,77100.0,53.6426,53.6677,53.6343,53.651,77100.0
2014-09-11 15:05:00,64.18,64.19,64.14,64.15,26900.0,53.651,53.6593,53.6175,53.6259,26900.0
2014-09-11 15:10:00,64.15,64.17,64.15,64.17,55000.0,53.6259,53.6426,53.6259,53.6426,55000.0
2014-09-11 15:15:00,64.17,64.21,64.17,64.21,127500.0,53.6426,53.676,53.6426,53.676,127500.0
2014-09-11 15:20:00,64.2,64.25,64.2,64.22,39800.0,53.6677,53.7095,53.6677,53.6844,39800.0
2014-09-11 15:25:00,64.22,64.24,64.22,64.23,62900.0,53.6844,53.7011,53.6844,53.6928,62900.0
2014-09-11 15:30:00,64.23,64.24,64.19,64.22,56200.0,53.6928,53.7011,53.6593,53.6844,56200.0
2014-09-11 15:35:00,64.22,64.22,64.19,64.2,22100.0,53.6844,53.6844,53.6593,53.6677,22100.0
2014-09-11 15:40:00,64.2,64.22,64.2,64.21,22700.0,53.6677,53.6844,53.6677,53.676,22700.0
2014-09-11 15:45:00,64.22,64.25,64.21,64.24,53700.0,53.6844,53.7095,53.676,53.7011,53700.0
2014-09-11 15:50:00,64.24,64.26,64.23,64.23,78600.0,53.7011,53.7178,53.6928,53.6928,78600.0
2014-09-11 15:55:00,64.24,64.31,64.23,64.28,190900.0,53.7011,53.7596,53.6928,53.7346,190900.0
2014-09-12 09:30:00,64.25,64.28,64.16,64.23,89900.0,53.7095,53.7346,53.6343,53.6928,89900.0
2014-09-12 09:35:00,64.22,64.26,64.06,64.07,60900.0,53.6844,53.7178,53.5507,53.559,60900.0
2014-09-12 09:40:00,64.07,64.09,64.04,64.09,49800.0,53.559,53.5757,53.5339,53.5757,49800.0
2014-09-12 09:45:00,64.07,64.08,63.95,64.04,68800.0,53.559,53.5674,53.4587,53.5339,68800.0
2014-09-12 09:50:00,64.04,64.06,63.97,63.97,72800.0,53.5339,53.5507,53.4754,53.4754,72800.0
2014-09-12 09:55:00,63.98,64.0,63.92,63.93,41100.0,53.4838,53.5005,53.4336,53.442,41100.0
2014-09-12 10:00:00,63.94,63.99,63.86,63.86,58600.0,53.4503,53.4921,53.3835,53.3835,58600.0
2014-09-12 10:05:00,63.86,63.95,63.81,63.93,100900.0,53.3835,53.4587,53.3417,53.442,100900.0
2014-09-12 10:10:00,63.94,63.99,63.93,63.95,67200.0,53.4503,53.4921,53.442,53.4587,67200.0
2014-09-12 10:15:00,63.95,64.06,63.94,64.03,41400.0,53.4587,53.5507,53.4503,53.5256,41400.0
2014-09-12 10:20:00,64.05,64.08,64.04,64.07,37900.0,53.5423,53.5674,53.5339,53.559,37900.0
2014-09-12 10:25:00,64.07,64.1,64.05,64.08,30100.0,53.559,53.5841,53.5423,53.5674,30100.0
2014-09-12 10:30:00,64.08,64.11,64.06,64.09,20100.0,53.5674,53.5925,53.5507,53.5757,20100.0
2014-09-12 10:35:00,64.09,64.1,64.02,64.02,23100.0,53.5757,53.5841,53.5172,53.5172,23100.0
2014-09-12 10:40:00,64.01,64.03,64.01,64.01,24500.0,53.5089,53.5256,53.5089,53.5089,24500.0
2014-09-12 10:45:00,64.02,64.02,63.94,63.99,49600.0,53.5172,53.5172,53.4503,53.4921,49600.0
2014-09-12 10:50:00,64.0,64.07,64.0,64.07,15700.0,53.5005,53.559,53.5005,53.559,15700.0
2014-09-12 10:55:00,64.07,64.09,64.04,64.06,46000.0,53.559,53.5757,53.5339,53.5507,46000.0
2014-09-12 11:00:00,64.06,64.07,64.04,64.05,31700.0,53.5507,53.559,53.5339,53.5423,31700.0
2014-09-12 11:05:00,64.06,64.06,64.03,64.03,25500.0,53.5507,53.5507,53.5256,53.5256,25500.0
2014-09-12 11:10:00,64.03,64.05,63.98,63.98,99700.0,53.5256,53.5423,53.4838,53.4838,99700.0
2014-09-12 11:15:00,63.99,64.0,63.97,63.99,252900.0,53.4921,53.5005,53.4754,53.4921,252900.0
2014-09-12 11:20:00,63.98,63.99,63.96,63.98,29100.0,53.4838,53.4921,53.4671,53.4838,29100.0
2014-09-12 11:25:00,63.97,64.03,63.97,64.03,19500.0,53.4754,53.5256,53.4754,53.5256,19500.0
2014-09-12 11:30:00,64.02,64.03,63.98,64.03,13600.0,53.5172,53.5256,53.4838,53.5256,13600.0
2014-09-12 11:35:00,64.02,64.03,64.0,64.0,26500.0,53.5172,53.5256,53.5005,53.5005,26500.0
2014-09-12 11:40:00,63.99,64.02,63.99,64.01,48700.0,53.4921,53.5172,53.4921,53.5089,48700.0
2014-09-12 11:45:00,64.0,64.01,63.94,63.94,28700.0,53.5005,53.5089,53.4503,53.4503,28700.0
2014-09-12 11:50:00,63.94,63.99,63.91,63.98,76200.0,53.4503,53.4921,53.4253,53.4838,76200.0
2014-09-12 11:55:00,63.97,63.98,63.95,63.97,34200.0,53.4754,53.4838,53.4587,53.4754,34200.0
2014-09-12 12:00:00,63.96,63.96,63.91,63.92,45800.0,53.4671,53.4671,53.4253,53.4336,45800.0
2014-09-12 12:05:00,63.91,63.95,63.9,63.95,17100.0,53.4253,53.4587,53.4169,53.4587,17100.0
2014-09-12 12:10:00,63.96,63.98,63.95,63.97,11500.0,53.4671,53.4838,53.4587,53.4754,11500.0
2014-09-12 12:15:00,63.98,63.98,63.95,63.95,20900.0,53.4838,53.4838,53.4587,53.4587,20900.0
2014-09-12 12:20:00,63.95,63.95,63.89,63.9,22400.0,53.4587,53.4587,53.4085,53.4169,22400.0
2014-09-12 12:25:00,63.91,63.93,63.91,63.92,14700.0,53.4253,53.442,53.4253,53.4336,14700.0
2014-09-12 12:30:00,63.91,63.92,63.85,63.87,30800.0,53.4253,53.4336,53.3751,53.3918,30800.0
2014-09-12 12:35:00,63.86,63.88,63.83,63.85,36900.0,53.3835,53.4002,53.3584,53.3751,36900.0
2014-09-12 12:40:00,63.85,63.89,63.85,63.89,9700.0,53.3751,53.4085,53.3751,53.4085,9700.0
2014-09-12 12:45:00,63.88,63.89,63.86,63.87,25100.0,53.4002,53.4085,53.3835,53.3918,25100.0
2014-09-12 12:50:00,63.87,63.9,63.85,63.85,53900.0,53.3918,53.4169,53.3751,53.3751,53900.0
2014-09-12 12:55:00,63.84,63.87,63.84,63.86,13800.0,53.3667,53.3918,53.3667,53.3835,13800.0
2014-09-12 13:00:00,63.85,63.89,63.84,63.89,17000.0,53.3751,53.4085,53.3667,53.4085,17000.0
2014-09-12 13:05:00,63.88,63.89,63.85,63.87,25200.0,53.4002,53.4085,53.3751,53.3918,25200.0
2014-09-12 13:10:00,63.87,63.88,63.84,63.84,34800.0,53.3918,53.4002,53.3667,53.3667,34800.0
2014-09-12 13:15:00,63.86,63.86,63.8,63.8,56200.0,53.3835,53.3835,53.3333,53.3333,56200.0
2014-09-12 13:20:00,63.8,63.82,63.74,63.74,78200.0,53.3333,53.35,53.2832,53.2832,78200.0
2014-09-12 13:25:00,63.74,63.79,63.74,63.78,32400.0,53.2832,53.325,53.2832,53.3166,32400.0
2014-09-12 13:30:00,63.78,63.79,63.74,63.75,27200.0,53.3166,53.325,53.2832,53.2915,27200.0
2014-09-12 13:35:00,63.74,63.79,63.73,63.75,15500.0,53.2832,53.325,53.2748,53.2915,15500.0
2014-09-12 13:40:00,63.75,63.77,63.7,63.77,26400.0,53.2915,53.3082,53.2497,53.3082,26400.0
2014-09-12 13:45:00,63.77,63.79,63.74,63.74,13900.0,53.3082,53.325,53.2832,53.2832,13900.0
2014-09-12 13:50:00,63.75,63.76,63.73,63.75,11600.0,53.2915,53.2999,53.2748,53.2915,11600.0
2014-09-12 13:55:00,63.75,63.75,63.7,63.72,22500.0,53.2915,53.2915,53.2497,53.2664,22500.0
2014-09-12 14:00:00,63.73,63.75,63.71,63.72,56100.0,53.2748,53.2915,53.2581,53.2664,56100.0
2014-09-12 14:05:00,63.73,63.78,63.73,63.76,54400.0,53.2748,53.3166,53.2748,53.2999,54400.0
2014-09-12 14:10:00,63.77,63.83,63.77,63.8,43800.0,53.3082,53.3584,53.3082,53.3333,43800.0
2014-09-12 14:15:00,63.8,63.81,63.77,63.79,26900.0,53.3333,53.3417,53.3082,53.325,26900.0
2014-09-12 14:20:00,63.79,63.8,63.77,63.8,19900.0,53.325,53.3333,53.3082,53.3333,19900.0
2014-09-12 14:25:00,63.8,63.81,63.76,63.76,78800.0,53.3333,53.3417,53.2999,53.2999,78800.0
2014-09-12 14:30:00,63.76,63.78,63.76,63.76,14200.0,53.2999,53.3166,53.2999,53.2999,14200.0
2014-09-12 14:35:00,63.76,63.77,63.69,63.71,52900.0,53.2999,53.3082,53.2414,53.2581,52900.0
2014-09-12 14:40:00,63.7,63.71,63.64,63.68,101700.0,53.2497,53.2581,53.1996,53.233,101700.0
2014-09-12 14:45:00,63.67,63.74,63.67,63.73,31200.0,53.2246,53.2832,53.2246,53.2748,31200.0
2014-09-12 14:50:00,63.74,63.75,63.68,63.68,20900.0,53.2832,53.2915,53.233,53.233,20900.0
2014-09-12 14:55:00,63.68,63.69,63.66,63.67,27100.0,53.233,53.2414,53.2163,53.2246,27100.0
2014-09-12 15:00:00,63.66,63.68,63.63,63.65,27100.0,53.2163,53.233,53.1912,53.2079,27100.0
2014-09-12 15:05:00,63.65,63.75,63.65,63.73,46300.0,53.2079,53.2915,53.2079,53.2748,46300.0
2014-09-12 15:10:00,63.73,63.79,63.71,63.77,22600.0,53.2748,53.325,53.2581,53.3082,22600.0
2014-09-12 15:15:00,63.77,63.82,63.76,63.81,33200.0,53.3082,53.35,53.2999,53.3417,33200.0
2014-09-12 15:20:00,63.82,63.86,63.8,63.85,28700.0,53.35,53.3835,53.3333,53.3751,28700.0
2014-09-12 15:25:00,63.86,63.86,63.8,63.82,84500.0,53.3835,53.3835,53.3333,53.35,84500.0
2014-09-12 15:30:00,63.82,63.86,63.82,63.86,29000.0,53.35,53.3835,53.35,53.3835,29000.0
2014-09-12 15:35:00,63.85,63.87,63.83,63.86,40300.0,53.3751,53.3918,53.3584,53.3835,40300.0
2014-09-12 15:40:00,63.87,63.87,63.8,63.82,91300.0,53.3918,53.3918,53.3333,53.35,91300.0
2014-09-12 15:45:00,63.81,63.86,63.8,63.85,67600.0,53.3417,53.3835,53.3333,53.3751,67600.0
2014-09-12 15:50:00,63.84,63.9,63.84,63.88,132600.0,53.3667,53.4169,53.3667,53.4002,132600.0
2014-09-12 15:55:00,63.87,63.89,63.83,63.84,1691800.0,53.3918,53.4085,53.3584,53.3667,1691800.0
2014-09-15 09:30:00,63.78,63.88,63.53,63.62,163900.0,53.3166,53.4002,53.1076,53.1828,163900.0
2014-09-15 09:35:00,63.63,63.66,63.56,63.57,137500.0,53.1912,53.2163,53.1327,53.141,137500.0
2014-09-15 09:40:00,63.56,63.7,63.55,63.69,126900.0,53.1327,53.2497,53.1243,53.2414,126900.0
2014-09-15 09:45:00,63.68,63.69,63.57,63.58,531400.0,53.233,53.2414,53.141,53.1494,531400.0
2014-09-15 09:50:00,63.58,63.59,63.42,63.5,410500.0,53.1494,53.1578,53.0157,53.0825,410500.0
2014-09-15 09:55:00,63.51,63.53,63.43,63.51,127000.0,53.0909,53.1076,53.024,53.0909,127000.0
2014-09-15 10:00:00,63.5,63.54,63.42,63.53,291100.0,53.0825,53.116,53.0157,53.1076,291100.0
2014-09-15 10:05:00,63.54,63.59,63.53,63.58,78600.0,53.116,53.1578,53.1076,53.1494,78600.0
2014-09-15 10:10:00,63.58,63.67,63.56,63.6,152800.0,53.1494,53.2246,53.1327,53.1661,152800.0
2014-09-15 10:15:00,63.6,63.64,63.57,63.63,39400.0,53.1661,53.1996,53.141,53.1912,39400.0
2014-09-15 10:20:00,63.63,63.63,63.53,63.53,30600.0,53.1912,53.1912,53.1076,53.1076,30600.0
2014-09-15 10:25:00,63.54,63.64,63.52,63.6,37200.0,53.116,53.1996,53.0992,53.1661,37200.0
2014-09-15 10:30:00,63.6,63.64,63.6,63.6,33300.0,53.1661,53.1996,53.1661,53.1661,33300.0
2014-09-15 10:35:00,63.6,63.61,63.57,63.58,18700.0,53.1661,53.1745,53.141,53.1494,18700.0
2014-09-15 10:40:00,63.59,63.6,63.5,63.53,28700.0,53.1578,53.1661,53.0825,53.1076,28700.0
2014-09-15 10:45:00,63.53,63.53,63.45,63.51,212700.0,53.1076,53.1076,53.0407,53.0909,212700.0
2014-09-15 10:50:00,63.52,63.57,63.5,63.57,32100.0,53.0992,53.141,53.0825,53.141,32100.0
2014-09-15 10:55:00,63.57,63.64,63.57,63.64,39600.0,53.141,53.1996,53.141,53.1996,39600.0
2014-09-15 11:00:00,63.63,63.63,63.58,63.6,22200.0,53.1912,53.1912,53.1494,53.1661,22200.0
2014-09-15 11:05:00,63.59,63.64,63.58,63.6,18700.0,53.1578,53.1996,53.1494,53.1661,18700.0
2014-09-15 11:10:00,63.6,63.64,63.58,63.6,28300.0,53.1661,53.1996,53.1494,53.1661,28300.0
2014-09-15 11:15:00,63.59,63.6,63.52,63.52,20000.0,53.1578,53.1661,53.0992,53.0992,20000.0
2014-09-15 11:20:00,63.52,63.55,63.51,63.51,14000.0,53.0992,53.1243,53.0909,53.0909,14000.0
2014-09-15 11:25:00,63.52,63.54,63.5,63.53,40200.0,53.0992,53.116,53.0825,53.1076,40200.0
2014-09-15 11:30:00,63.53,63.55,63.51,63.53,27500.0,53.1076,53.1243,53.0909,53.1076,27500.0
2014-09-15 11:35:00,63.54,63.58,63.54,63.54,15300.0,53.116,53.1494,53.116,53.116,15300.0
2014-09-15 11:40:00,63.54,63.57,63.53,63.54,33300.0,53.116,53.141,53.1076,53.116,33300.0
2014-09-15 11:45:00,63.54,63.54,63.52,63.53,17800.0,53.116,53.116,53.0992,53.1076,17800.0
2014-09-15 11:50:00,63.54,63.55,63.51,63.53,44900.0,53.116,53.1243,53.0909,53.1076,44900.0
2014-09-15 11:55:00,63.52,63.57,63.51,63.52,45700.0,53.0992,53.141,53.0909,53.0992,45700.0
2014-09-15 12:00:00,63.52,63.54,63.51,63.51,47100.0,53.0992,53.116,53.0909,53.0909,47100.0
2014-09-15 12:05:00,63.51,63.55,63.51,63.53,46300.0,53.0909,53.1243,53.0909,53.1076,46300.0
2014-09-15 12:10:00,63.52,63.56,63.52,63.54,34300.0,53.0992,53.1327,53.0992,53.116,34300.0
2014-09-15 12:15:00,63.54,63.57,63.52,63.55,21700.0,53.116,53.141,53.0992,53.1243,21700.0
2014-09-15 12:20:00,63.54,63.54,63.52,63.54,30500.0,53.116,53.116,53.0992,53.116,30500.0
2014-09-15 12:25:00,63.54,63.6,63.54,63.58,47600.0,53.116,53.1661,53.116,53.1494,47600.0
2014-09-15 12:30:00,63.58,63.6,63.56,63.57,22100.0,53.1494,53.1661,53.1327,53.141,22100.0
2014-09-15 12:35:00,63.58,63.59,63.55,63.57,28000.0,53.1494,53.1578,53.1243,53.141,28000.0
2014-09-15 12:40:00,63.56,63.56,63.53,63.55,14900.0,53.1327,53.1327,53.1076,53.1243,14900.0
2014-09-15 12:45:00,63.56,63.63,63.55,63.61,49400.0,53.1327,53.1912,53.1243,53.1745,49400.0
2014-09-15 12:50:00,63.62,63.66,63.61,63.65,45800.0,53.1828,53.2163,53.1745,53.2079,45800.0
2014-09-15 12:55:00,63.66,63.67,63.63,63.67,23800.0,53.2163,53.2246,53.1912,53.2246,23800.0
2014-09-15 13:00:00,63.66,63.67,63.63,63.65,91600.0,53.2163,53.2246,53.1912,53.2079,91600.0
2014-09-15 13:05:00,63.64,63.68,63.64,63.67,52700.0,53.1996,53.233,53.1996,53.2246,52700.0
2014-09-15 13:10:00,63.67,63.68,63.64,63.65,36100.0,53.2246,53.233,53.1996,53.2079,36100.0
2014-09-15 13:15:00,63.65,63.68,63.65,63.66,15400.0,53.2079,53.233,53.2079,53.2163,15400.0
2014-09-15 13:20:00,63.66,63.66,63.59,63.6,27200.0,53.2163,53.2163,53.1578,53.1661,27200.0
2014-09-15 13:25:00,63.61,63.64,63.57,63.57,24000.0,53.1745,53.1996,53.141,53.141,24000.0
2014-09-15 13:30:00,63.57,63.6,63.57,63.59,9100.0,53.141,53.1661,53.141,53.1578,9100.0
2014-09-15 13:35:00,63.59,63.6,63.56,63.57,116900.0,53.1578,53.1661,53.1327,53.141,116900.0
2014-09-15 13:40:00,63.57,63.58,63.54,63.58,27100.0,53.141,53.1494,53.116,53.1494,27100.0
2014-09-15 13:45:00,63.58,63.61,63.55,63.56,19900.0,53.1494,53.1745,53.1243,53.1327,19900.0
2014-09-15 13:50:00,63.55,63.56,63.47,63.47,23900.0,53.1243,53.1327,53.0574,53.0574,23900.0
2014-09-15 13:55:00,63.48,63.51,63.45,63.47,42100.0,53.0658,53.0909,53.0407,53.0574,42100.0
2014-09-15 14:00:00,63.47,63.49,63.45,63.47,539200.0,53.0574,53.0742,53.0407,53.0574,539200.0
2014-09-15 14:05:00,63.47,63.5,63.45,63.49,41900.0,53.0574,53.0825,53.0407,53.0742,41900.0
2014-09-15 14:10:00,63.49,63.51,63.47,63.48,24200.0,53.0742,53.0909,53.0574,53.0658,24200.0
2014-09-15 14:15:00,63.48,63.51,63.47,63.5,41200.0,53.0658,53.0909,53.0574,53.0825,41200.0
2014-09-15 14:20:00,63.51,63.55,63.5,63.55,12500.0,53.0909,53.1243,53.0825,53.1243,12500.0
2014-09-15 14:25:00,63.55,63.66,63.55,63.63,49800.0,53.1243,53.2163,53.1243,53.1912,49800.0
2014-09-15 14:30:00,63.64,63.7,63.64,63.69,65900.0,53.1996,53.2497,53.1996,53.2414,65900.0
2014-09-15 14:35:00,63.68,63.75,63.68,63.74,56900.0,53.233,53.2915,53.233,53.2832,56900.0
2014-09-15 14:40:00,63.74,63.74,63.68,63.69,49500.0,53.2832,53.2832,53.233,53.2414,49500.0
2014-09-15 14:45:00,63.7,63.71,63.66,63.68,34200.0,53.2497,53.2581,53.2163,53.233,34200.0
2014-09-15 14:50:00,63.68,63.68,63.64,63.64,39800.0,53.233,53.233,53.1996,53.1996,39800.0
2014-09-15 14:55:00,63.64,63.67,63.63,63.65,22800.0,53.1996,53.2246,53.1912,53.2079,22800.0
2014-09-15 15:00:00,63.65,63.69,63.65,63.67,35800.0,53.2079,53.2414,53.2079,53.2246,35800.0
2014-09-15 15:05:00,63.68,63.69,63.66,63.66,25600.0,53.233,53.2414,53.2163,53.2163,25600.0
2014-09-15 15:10:00,63.66,63.67,63.63,63.64,17000.0,53.2163,53.2246,53.1912,53.1996,17000.0
2014-09-15 15:15:00,63.65,63.68,63.63,63.64,50900.0,53.2079,53.233,53.1912,53.1996,50900.0
2014-09-15 15:20:00,63.65,63.69,63.65,63.66,24600.0,53.2079,53.2414,53.2079,53.2163,24600.0
2014-09-15 15:25:00,63.66,63.68,63.65,63.66,19900.0,53.2163,53.233,53.2079,53.2163,19900.0
2014-09-15 15:30:00,63.67,63.69,63.63,63.69,29400.0,53.2246,53.2414,53.1912,53.2414,29400.0
2014-09-15 15:35:00,63.68,63.69,63.64,63.65,22000.0,53.233,53.2414,53.1996,53.2079,22000.0
2014-09-15 15:40:00,63.65,63.65,63.61,63.62,37300.0,53.2079,53.2079,53.1745,53.1828,37300.0
2014-09-15 15:45:00,63.62,63.64,63.61,63.63,36900.0,53.1828,53.1996,53.1745,53.1912,36900.0
2014-09-15 15:50:00,63.62,63.63,63.6,63.62,117700.0,53.1828,53.1912,53.1661,53.1828,117700.0
2014-09-15 15:55:00,63.63,63.64,63.6,63.63,357100.0,53.1912,53.1996,53.1661,53.1912,357100.0
2014-09-16 09:30:00,63.55,63.56,63.47,63.53,404600.0,53.1243,53.1327,53.0574,53.1076,404600.0
2014-09-16 09:35:00,63.53,63.6,63.52,63.53,79200.0,53.1076,53.1661,53.0992,53.1076,79200.0
2014-09-16 09:40:00,63.53,63.68,63.53,63.68,97000.0,53.1076,53.233,53.1076,53.233,97000.0
2014-09-16 09:45:00,63.68,63.75,63.65,63.75,88000.0,53.233,53.2915,53.2079,53.2915,88000.0
2014-09-16 09:50:00,63.75,63.83,63.75,63.81,183000.0,53.2915,53.3584,53.2915,53.3417,183000.0
2014-09-16 09:55:00,63.81,63.85,63.77,63.83,50600.0,53.3417,53.3751,53.3082,53.3584,50600.0
2014-09-16 10:00:00,63.84,63.88,63.81,63.81,107400.0,53.3667,53.4002,53.3417,53.3417,107400.0
2014-09-16 10:05:00,63.81,63.82,63.75,63.79,60700.0,53.3417,53.35,53.2915,53.325,60700.0
2014-09-16 10:10:00,63.79,63.85,63.79,63.83,66400.0,53.325,53.3751,53.325,53.3584,66400.0
2014-09-16 10:15:00,63.83,63.85,63.79,63.8,51600.0,53.3584,53.3751,53.325,53.3333,51600.0
2014-09-16 10:20:00,63.81,63.86,63.81,63.82,34600.0,53.3417,53.3835,53.3417,53.35,34600.0
2014-09-16 10:25:00,63.83,63.85,63.82,63.85,37400.0,53.3584,53.3751,53.35,53.3751,37400.0
2014-09-16 10:30:00,63.85,63.87,63.81,63.82,59200.0,53.3751,53.3918,53.3417,53.35,59200.0
2014-09-16 10:35:00,63.83,63.87,63.82,63.87,112600.0,53.3584,53.3918,53.35,53.3918,112600.0
2014-09-16 10:40:00,63.87,63.87,63.81,63.81,26800.0,53.3918,53.3918,53.3417,53.3417,26800.0
2014-09-16 10:45:00,63.81,63.89,63.81,63.86,46800.0,53.3417,53.4085,53.3417,53.3835,46800.0
2014-09-16 10:50:00,63.86,63.89,63.84,63.86,37500.0,53.3835,53.4085,53.3667,53.3835,37500.0
2014-09-16 10:55:00,63.85,63.85,63.78,63.79,57000.0,53.3751,53.3751,53.3166,53.325,57000.0
2014-09-16 11:00:00,63.79,63.8,63.75,63.75,41800.0,53.325,53.3333,53.2915,53.2915,41800.0
2014-09-16 11:05:00,63.75,63.78,63.74,63.76,54100.0,53.2915,53.3166,53.2832,53.2999,54100.0
2014-09-16 11:10:00,63.77,63.77,63.75,63.76,46900.0,53.3082,53.3082,53.2915,53.2999,46900.0
2014-09-16 11:15:00,63.77,63.8,63.77,63.79,46300.0,53.3082,53.3333,53.3082,53.325,46300.0
2014-09-16 11:20:00,63.79,63.89,63.79,63.87,45300.0,53.325,53.4085,53.325,53.3918,45300.0
2014-09-16 11:25:00,63.87,63.97,63.83,63.94,126100.0,53.3918,53.4754,53.3584,53.4503,126100.0
2014-09-16 11:30:00,63.95,63.99,63.94,63.98,43100.0,53.4587,53.4921,53.4503,53.4838,43100.0
2014-09-16 11:35:00,63.98,64.03,63.98,64.0,45800.0,53.4838,53.5256,53.4838,53.5005,45800.0
2014-09-16 11:40:00,64.0,64.03,63.99,64.01,34800.0,53.5005,53.5256,53.4921,53.5089,34800.0
2014-09-16 11:45:00,64.01,64.06,64.0,64.05,87600.0,53.5089,53.5507,53.5005,53.5423,87600.0
2014-09-16 11:50:00,64.05,64.13,64.05,64.12,108100.0,53.5423,53.6092,53.5423,53.6008,108100.0
2014-09-16 11:55:00,64.12,64.19,64.11,64.17,76500.0,53.6008,53.6593,53.5925,53.6426,76500.0
2014-09-16 12:00:00,64.17,64.19,64.14,64.17,187100.0,53.6426,53.6593,53.6175,53.6426,187100.0
2014-09-16 12:05:00,64.17,64.19,64.16,64.18,25200.0,53.6426,53.6593,53.6343,53.651,25200.0
2014-09-16 12:10:00,64.18,64.2,64.18,64.2,40300.0,53.651,53.6677,53.651,53.6677,40300.0
2014-09-16 12:15:00,64.21,64.22,64.18,64.19,21900.0,53.676,53.6844,53.651,53.6593,21900.0
2014-09-16 12:20:00,64.19,64.29,64.19,64.28,67600.0,53.6593,53.7429,53.6593,53.7346,67600.0
2014-09-16 12:25:00,64.28,64.29,64.26,64.26,35400.0,53.7346,53.7429,53.7178,53.7178,35400.0
2014-09-16 12:30:00,64.26,64.3,64.25,64.3,193000.0,53.7178,53.7513,53.7095,53.7513,193000.0
2014-09-16 12:35:00,64.29,64.33,64.29,64.32,136400.0,53.7429,53.7764,53.7429,53.768,136400.0
2014-09-16 12:40:00,64.32,64.32,64.27,64.27,75400.0,53.768,53.768,53.7262,53.7262,75400.0
2014-09-16 12:45:00,64.27,64.27,64.23,64.23,42100.0,53.7262,53.7262,53.6928,53.6928,42100.0
2014-09-16 12:50:00,64.24,64.26,64.23,64.25,55700.0,53.7011,53.7178,53.6928,53.7095,55700.0
2014-09-16 12:55:00,64.26,64.26,64.22,64.23,80200.0,53.7178,53.7178,53.6844,53.6928,80200.0
2014-09-16 13:00:00,64.23,64.32,64.23,64.27,200900.0,53.6928,53.768,53.6928,53.7262,200900.0
2014-09-16 13:05:00,64.27,64.34,64.27,64.33,42000.0,53.7262,53.7847,53.7262,53.7764,42000.0
2014-09-16 13:10:00,64.33,64.36,64.32,64.34,25700.0,53.7764,53.8014,53.768,53.7847,25700.0
2014-09-16 13:15:00,64.34,64.4,64.33,64.4,74100.0,53.7847,53.8349,53.7764,53.8349,74100.0
2014-09-16 13:20:00,64.4,64.4,64.37,64.37,70100.0,53.8349,53.8349,53.8098,53.8098,70100.0
2014-09-16 13:25:00,64.37,64.37,64.34,64.34,18800.0,53.8098,53.8098,53.7847,53.7847,18800.0
2014-09-16 13:30:00,64.34,64.39,64.34,64.38,79900.0,53.7847,53.8265,53.7847,53.8182,79900.0
2014-09-16 13:35:00,64.39,64.44,64.35,64.43,314100.0,53.8265,53.8683,53.7931,53.86,314100.0
2014-09-16 13:40:00,64.43,64.44,64.4,64.42,25900.0,53.86,53.8683,53.8349,53.8516,25900.0
2014-09-16 13:45:00,64.42,64.45,64.41,64.41,35400.0,53.8516,53.8767,53.8432,53.8432,35400.0
2014-09-16 13:50:00,64.42,64.43,64.4,64.41,26000.0,53.8516,53.86,53.8349,53.8432,26000.0
2014-09-16 13:55:00,64.42,64.42,64.4,64.4,22500.0,53.8516,53.8516,53.8349,53.8349,22500.0
2014-09-16 14:00:00,64.41,64.42,64.39,64.41,26700.0,53.8432,53.8516,53.8265,53.8432,26700.0
2014-09-16 14:05:00,64.41,64.46,64.41,64.44,35400.0,53.8432,53.885,53.8432,53.8683,35400.0
2014-09-16 14:10:00,64.45,64.46,64.44,64.45,42600.0,53.8767,53.885,53.8683,53.8767,42600.0
2014-09-16 14:15:00,64.46,64.46,64.43,64.45,77700.0,53.885,53.885,53.86,53.8767,77700.0
2014-09-16 14:20:00,64.45,64.46,64.44,64.46,49200.0,53.8767,53.885,53.8683,53.885,49200.0
2014-09-16 14:25:00,64.45,64.47,64.43,64.44,114600.0,53.8767,53.8934,53.86,53.8683,114600.0
2014-09-16 14:30:00,64.44,64.47,64.44,64.46,18000.0,53.8683,53.8934,53.8683,53.885,18000.0
2014-09-16 14:35:00,64.46,64.47,64.44,64.46,14600.0,53.885,53.8934,53.8683,53.885,14600.0
2014-09-16 14:40:00,64.45,64.47,64.44,64.44,33100.0,53.8767,53.8934,53.8683,53.8683,33100.0
2014-09-16 14:45:00,64.45,64.47,64.44,64.46,28200.0,53.8767,53.8934,53.8683,53.885,28200.0
2014-09-16 14:50:00,64.46,64.46,64.42,64.45,24400.0,53.885,53.885,53.8516,53.8767,24400.0
2014-09-16 14:55:00,64.45,64.48,64.42,64.44,53400.0,53.8767,53.9018,53.8516,53.8683,53400.0
2014-09-16 15:00:00,64.45,64.51,64.45,64.49,55900.0,53.8767,53.9268,53.8767,53.9101,55900.0
2014-09-16 15:05:00,64.48,64.56,64.48,64.54,51100.0,53.9018,53.9686,53.9018,53.9519,51100.0
2014-09-16 15:10:00,64.54,64.54,64.51,64.52,28100.0,53.9519,53.9519,53.9268,53.9352,28100.0
2014-09-16 15:15:00,64.52,64.54,64.52,64.53,39100.0,53.9352,53.9519,53.9352,53.9436,39100.0
2014-09-16 15:20:00,64.53,64.54,64.51,64.54,49700.0,53.9436,53.9519,53.9268,53.9519,49700.0
2014-09-16 15:25:00,64.54,64.54,64.49,64.49,52300.0,53.9519,53.9519,53.9101,53.9101,52300.0
2014-09-16 15:30:00,64.5,64.51,64.49,64.5,62600.0,53.9185,53.9268,53.9101,53.9185,62600.0
2014-09-16 15:35:00,64.51,64.52,64.5,64.51,54900.0,53.9268,53.9352,53.9185,53.9268,54900.0
2014-09-16 15:40:00,64.51,64.52,64.5,64.51,47800.0,53.9268,53.9352,53.9185,53.9268,47800.0
2014-09-16 15:45:00,64.51,64.52,64.5,64.5,45700.0,53.9268,53.9352,53.9185,53.9185,45700.0
2014-09-16 15:50:00,64.51,64.52,64.48,64.5,129000.0,53.9268,53.9352,53.9018,53.9185,129000.0
2014-09-16 15:55:00,64.49,64.52,64.49,64.5,542900.0,53.9101,53.9352,53.9101,53.9185,542900.0
2014-09-17 09:30:00,64.47,64.6,64.45,64.49,136700.0,53.8934,54.0021,53.8767,53.9101,136700.0
2014-09-17 09:35:00,64.49,64.65,64.49,64.57,90800.0,53.9101,54.0439,53.9101,53.977,90800.0
2014-09-17 09:40:00,64.58,64.6,64.48,64.51,92000.0,53.9853,54.0021,53.9018,53.9268,92000.0
2014-09-17 09:45:00,64.52,64.54,64.5,64.51,100300.0,53.9352,53.9519,53.9185,53.9268,100300.0
2014-09-17 09:50:00,64.5,64.5,64.42,64.44,203400.0,53.9185,53.9185,53.8516,53.8683,203400.0
2014-09-17 09:55:00,64.45,64.53,64.45,64.53,62200.0,53.8767,53.9436,53.8767,53.9436,62200.0
2014-09-17 10:00:00,64.53,64.53,64.45,64.47,86900.0,53.9436,53.9436,53.8767,53.8934,86900.0
2014-09-17 10:05:00,64.48,64.51,64.45,64.49,65300.0,53.9018,53.9268,53.8767,53.9101,65300.0
2014-09-17 10:10:00,64.48,64.5,64.44,64.44,70700.0,53.9018,53.9185,53.8683,53.8683,70700.0
2014-09-17 10:15:00,64.44,64.44,64.37,64.37,52700.0,53.8683,53.8683,53.8098,53.8098,52700.0
2014-09-17 10:20:00,64.37,64.44,64.37,64.42,43400.0,53.8098,53.8683,53.8098,53.8516,43400.0
2014-09-17 10:25:00,64.43,64.46,64.41,64.45,33000.0,53.86,53.885,53.8432,53.8767,33000.0
2014-09-17 10:30:00,64.45,64.46,64.4,64.42,62100.0,53.8767,53.885,53.8349,53.8516,62100.0
2014-09-17 10:35:00,64.41,64.42,64.38,64.4,65800.0,53.8432,53.8516,53.8182,53.8349,65800.0
2014-09-17 10:40:00,64.4,64.45,64.4,64.42,40800.0,53.8349,53.8767,53.8349,53.8516,40800.0
2014-09-17 10:45:00,64.41,64.44,64.39,64.44,88900.0,53.8432,53.8683,53.8265,53.8683,88900.0
2014-09-17 10:50:00,64.44,64.44,64.39,64.4,23800.0,53.8683,53.8683,53.8265,53.8349,23800.0
2014-09-17 10:55:00,64.39,64.4,64.35,64.39,426800.0,53.8265,53.8349,53.7931,53.8265,426800.0
2014-09-17 11:00:00,64.38,64.41,64.37,64.4,126400.0,53.8182,53.8432,53.8098,53.8349,126400.0
2014-09-17 11:05:00,64.4,64.42,64.38,64.4,25900.0,53.8349,53.8516,53.8182,53.8349,25900.0
2014-09-17 11:10:00,64.39,64.42,64.39,64.42,20800.0,53.8265,53.8516,53.8265,53.8516,20800.0
2014-09-17 11:15:00,64.42,64.44,64.41,64.42,34400.0,53.8516,53.8683,53.8432,53.8516,34400.0
2014-09-17 11:20:00,64.42,64.42,64.37,64.38,233200.0,53.8516,53.8516,53.8098,53.8182,233200.0
2014-09-17 11:25:00,64.38,64.41,64.37,64.41,32600.0,53.8182,53.8432,53.8098,53.8432,32600.0
2014-09-17 11:30:00,64.41,64.41,64.32,64.33,44500.0,53.8432,53.8432,53.768,53.7764,44500.0
2014-09-17 11:35:00,64.33,64.37,64.33,64.36,31300.0,53.7764,53.8098,53.7764,53.8014,31300.0
2014-09-17 11:40:00,64.37,64.37,64.34,64.35,20800.0,53.8098,53.8098,53.7847,53.7931,20800.0
2014-09-17 11:45:00,64.36,64.37,64.34,64.35,28200.0,53.8014,53.8098,53.7847,53.7931,28200.0
2014-09-17 11:50:00,64.35,64.39,64.35,64.39,15000.0,53.7931,53.8265,53.7931,53.8265,15000.0
2014-09-17 11:55:00,64.39,64.4,64.38,64.39,19400.0,53.8265,53.8349,53.8182,53.8265,19400.0
2014-09-17 12:00:00,64.39,64.41,64.39,64.41,23300.0,53.8265,53.8432,53.8265,53.8432,23300.0
2014-09-17 12:05:00,64.4,64.42,64.4,64.4,32600.0,53.8349,53.8516,53.8349,53.8349,32600.0
2014-09-17 12:10:00,64.39,64.4,64.38,64.39,6600.0,53.8265,53.8349,53.8182,53.8265,6600.0
2014-09-17 12:15:00,64.38,64.39,64.37,64.38,12500.0,53.8182,53.8265,53.8098,53.8182,12500.0
2014-09-17 12:20:00,64.38,64.39,64.34,64.34,38100.0,53.8182,53.8265,53.7847,53.7847,38100.0
2014-09-17 12:25:00,64.34,64.34,64.31,64.33,22800.0,53.7847,53.7847,53.7596,53.7764,22800.0
2014-09-17 12:30:00,64.33,64.34,64.31,64.31,25000.0,53.7764,53.7847,53.7596,53.7596,25000.0
2014-09-17 12:35:00,64.31,64.34,64.3,64.34,31200.0,53.7596,53.7847,53.7513,53.7847,31200.0
2014-09-17 12:40:00,64.35,64.37,64.34,64.35,19100.0,53.7931,53.8098,53.7847,53.7931,19100.0
2014-09-17 12:45:00,64.35,64.35,64.33,64.33,24900.0,53.7931,53.7931,53.7764,53.7764,24900.0
2014-09-17 12:50:00,64.34,64.35,64.34,64.34,10000.0,53.7847,53.7931,53.7847,53.7847,10000.0
2014-09-17 12:55:00,64.34,64.36,64.31,64.32,28100.0,53.7847,53.8014,53.7596,53.768,28100.0
2014-09-17 13:00:00,64.31,64.34,64.31,64.33,8200.0,53.7596,53.7847,53.7596,53.7764,8200.0
2014-09-17 13:05:00,64.33,64.33,64.3,64.31,23700.0,53.7764,53.7764,53.7513,53.7596,23700.0
2014-09-17 13:10:00,64.31,64.33,64.31,64.32,12500.0,53.7596,53.7764,53.7596,53.768,12500.0
2014-09-17 13:15:00,64.31,64.33,64.31,64.31,7800.0,53.7596,53.7764,53.7596,53.7596,7800.0
2014-09-17 13:20:00,64.32,64.33,64.31,64.31,18300.0,53.768,53.7764,53.7596,53.7596,18300.0
2014-09-17 13:25:00,64.31,64.32,64.3,64.31,9300.0,53.7596,53.768,53.7513,53.7596,9300.0
2014-09-17 13:30:00,64.31,64.31,64.29,64.3,19600.0,53.7596,53.7596,53.7429,53.7513,19600.0
2014-09-17 13:35:00,64.3,64.31,64.28,64.3,21400.0,53.7513,53.7596,53.7346,53.7513,21400.0
2014-09-17 13:40:00,64.31,64.37,64.3,64.36,72400.0,53.7596,53.8098,53.7513,53.8014,72400.0
2014-09-17 13:45:00,64.36,64.39,64.36,64.37,16400.0,53.8014,53.8265,53.8014,53.8098,16400.0
2014-09-17 13:50:00,64.36,64.39,64.36,64.39,20500.0,53.8014,53.8265,53.8014,53.8265,20500.0
2014-09-17 13:55:00,64.38,64.45,64.38,64.41,67800.0,53.8182,53.8767,53.8182,53.8432,67800.0
2014-09-17 14:00:00,64.41,64.53,64.09,64.17,507800.0,53.8432,53.9436,53.5757,53.6426,507800.0
2014-09-17 14:05:00,64.15,64.35,64.13,64.33,234900.0,53.6259,53.7931,53.6092,53.7764,234900.0
2014-09-17 14:10:00,64.33,64.52,64.33,64.49,212400.0,53.7764,53.9352,53.7764,53.9101,212400.0
2014-09-17 14:15:00,64.5,64.53,64.43,64.53,121200.0,53.9185,53.9436,53.86,53.9436,121200.0
2014-09-17 14:20:00,64.53,64.63,64.51,64.63,84200.0,53.9436,54.0271,53.9268,54.0271,84200.0
2014-09-17 14:25:00,64.64,64.67,64.61,64.64,272500.0,54.0355,54.0606,54.0104,54.0355,272500.0
2014-09-17 14:30:00,64.64,64.68,64.61,64.62,241400.0,54.0355,54.0689,54.0104,54.0188,241400.0
2014-09-17 14:35:00,64.62,64.64,64.59,64.6,30900.0,54.0188,54.0355,53.9937,54.0021,30900.0
2014-09-17 14:40:00,64.61,64.65,64.55,64.57,100400.0,54.0104,54.0439,53.9603,53.977,100400.0
2014-09-17 14:45:00,64.56,64.59,64.51,64.58,268300.0,53.9686,53.9937,53.9268,53.9853,268300.0
2014-09-17 14:50:00,64.59,64.65,64.55,64.65,49500.0,53.9937,54.0439,53.9603,54.0439,49500.0
2014-09-17 14:55:00,64.64,64.66,64.59,64.64,75200.0,54.0355,54.0522,53.9937,54.0355,75200.0
2014-09-17 15:00:00,64.64,64.73,64.62,64.73,187800.0,54.0355,54.1107,54.0188,54.1107,187800.0
2014-09-17 15:05:00,64.73,64.78,64.73,64.76,128600.0,54.1107,54.1525,54.1107,54.1358,128600.0
2014-09-17 15:10:00,64.75,64.77,64.73,64.75,45500.0,54.1275,54.1442,54.1107,54.1275,45500.0
2014-09-17 15:15:00,64.75,64.81,64.75,64.76,25600.0,54.1275,54.1776,54.1275,54.1358,25600.0
2014-09-17 15:20:00,64.76,64.76,64.64,64.66,86400.0,54.1358,54.1358,54.0355,54.0522,86400.0
2014-09-17 15:25:00,64.66,64.73,64.62,64.73,101000.0,54.0522,54.1107,54.0188,54.1107,101000.0
2014-09-17 15:30:00,64.73,64.73,64.62,64.62,78900.0,54.1107,54.1107,54.0188,54.0188,78900.0
2014-09-17 15:35:00,64.62,64.65,64.55,64.56,48000.0,54.0188,54.0439,53.9603,53.9686,48000.0
2014-09-17 15:40:00,64.56,64.59,64.55,64.58,35900.0,53.9686,53.9937,53.9603,53.9853,35900.0
2014-09-17 15:45:00,64.57,64.57,64.47,64.51,83800.0,53.977,53.977,53.8934,53.9268,83800.0
2014-09-17 15:50:00,64.51,64.58,64.5,64.54,61800.0,53.9268,53.9853,53.9185,53.9519,61800.0
2014-09-17 15:55:00,64.55,64.56,64.5,64.55,311600.0,53.9603,53.9686,53.9185,53.9603,311600.0
2014-09-18 09:30:00,64.77,64.92,64.65,64.73,111700.0,54.1442,54.2696,54.0439,54.1107,111700.0
2014-09-18 09:35:00,64.73,64.75,64.66,64.74,76800.0,54.1107,54.1275,54.0522,54.1191,76800.0
2014-09-18 09:40:00,64.74,64.83,64.73,64.83,83700.0,54.1191,54.1943,54.1107,54.1943,83700.0
2014-09-18 09:45:00,64.83,64.87,64.77,64.77,63800.0,54.1943,54.2278,54.1442,54.1442,63800.0
2014-09-18 09:50:00,64.77,64.86,64.74,64.85,42700.0,54.1442,54.2194,54.1191,54.2111,42700.0
2014-09-18 09:55:00,64.87,64.89,64.84,64.84,50200.0,54.2278,54.2445,54.2027,54.2027,50200.0
2014-09-18 10:00:00,64.84,64.88,64.84,64.88,75800.0,54.2027,54.2361,54.2027,54.2361,75800.0
2014-09-18 10:05:00,64.88,64.91,64.86,64.88,39100.0,54.2361,54.2612,54.2194,54.2361,39100.0
2014-09-18 10:10:00,64.9,64.91,64.85,64.87,38700.0,54.2529,54.2612,54.2111,54.2278,38700.0
2014-09-18 10:15:00,64.87,64.89,64.81,64.85,52500.0,54.2278,54.2445,54.1776,54.2111,52500.0
2014-09-18 10:20:00,64.85,64.89,64.83,64.86,55800.0,54.2111,54.2445,54.1943,54.2194,55800.0
2014-09-18 10:25:00,64.86,64.89,64.78,64.8,80000.0,54.2194,54.2445,54.1525,54.1693,80000.0
2014-09-18 10:30:00,64.8,64.86,64.8,64.86,63300.0,54.1693,54.2194,54.1693,54.2194,63300.0
2014-09-18 10:35:00,64.86,64.87,64.83,64.85,62900.0,54.2194,54.2278,54.1943,54.2111,62900.0
2014-09-18 10:40:00,64.86,64.87,64.83,64.87,25800.0,54.2194,54.2278,54.1943,54.2278,25800.0
2014-09-18 10:45:00,64.88,64.92,64.88,64.88,55100.0,54.2361,54.2696,54.2361,54.2361,55100.0
2014-09-18 10:50:00,64.88,64.89,64.83,64.84,42100.0,54.2361,54.2445,54.1943,54.2027,42100.0
2014-09-18 10:55:00,64.84,64.86,64.79,64.81,47600.0,54.2027,54.2194,54.1609,54.1776,47600.0
2014-09-18 11:00:00,64.81,64.82,64.75,64.78,38300.0,54.1776,54.186,54.1275,54.1525,38300.0
2014-09-18 11:05:00,64.78,64.82,64.78,64.82,32000.0,54.1525,54.186,54.1525,54.186,32000.0
2014-09-18 11:10:00,64.82,64.86,64.81,64.86,29700.0,54.186,54.2194,54.1776,54.2194,29700.0
2014-09-18 11:15:00,64.86,64.86,64.8,64.81,46100.0,54.2194,54.2194,54.1693,54.1776,46100.0
2014-09-18 11:20:00,64.81,64.86,64.81,64.86,26800.0,54.1776,54.2194,54.1776,54.2194,26800.0
2014-09-18 11:25:00,64.87,64.88,64.84,64.86,21600.0,54.2278,54.2361,54.2027,54.2194,21600.0
2014-09-18 11:30:00,64.85,64.88,64.84,64.88,76400.0,54.2111,54.2361,54.2027,54.2361,76400.0
2014-09-18 11:35:00,64.89,64.89,64.83,64.84,38100.0,54.2445,54.2445,54.1943,54.2027,38100.0
2014-09-18 11:40:00,64.84,64.85,64.82,64.83,116000.0,54.2027,54.2111,54.186,54.1943,116000.0
2014-09-18 11:45:00,64.83,64.84,64.81,64.82,19900.0,54.1943,54.2027,54.1776,54.186,19900.0
2014-09-18 11:50:00,64.81,64.84,64.8,64.81,75400.0,54.1776,54.2027,54.1693,54.1776,75400.0
2014-09-18 11:55:00,64.81,64.84,64.81,64.82,68200.0,54.1776,54.2027,54.1776,54.186,68200.0
2014-09-18 12:00:00,64.83,64.85,64.82,64.85,12900.0,54.1943,54.2111,54.186,54.2111,12900.0
2014-09-18 12:05:00,64.85,64.86,64.84,64.86,40600.0,54.2111,54.2194,54.2027,54.2194,40600.0
2014-09-18 12:10:00,64.86,64.89,64.85,64.86,72600.0,54.2194,54.2445,54.2111,54.2194,72600.0
2014-09-18 12:15:00,64.86,64.87,64.85,64.86,40200.0,54.2194,54.2278,54.2111,54.2194,40200.0
2014-09-18 12:20:00,64.86,64.88,64.86,64.88,22700.0,54.2194,54.2361,54.2194,54.2361,22700.0
2014-09-18 12:25:00,64.88,64.89,64.86,64.87,33600.0,54.2361,54.2445,54.2194,54.2278,33600.0
2014-09-18 12:30:00,64.88,64.9,64.87,64.89,77000.0,54.2361,54.2529,54.2278,54.2445,77000.0
2014-09-18 12:35:00,64.9,64.92,64.89,64.91,36000.0,54.2529,54.2696,54.2445,54.2612,36000.0
2014-09-18 12:40:00,64.9,64.91,64.89,64.91,18000.0,54.2529,54.2612,54.2445,54.2612,18000.0
2014-09-18 12:45:00,64.92,64.93,64.92,64.92,16400.0,54.2696,54.2779,54.2696,54.2696,16400.0
2014-09-18 12:50:00,64.92,64.94,64.89,64.91,41900.0,54.2696,54.2863,54.2445,54.2612,41900.0
2014-09-18 12:55:00,64.91,64.93,64.91,64.93,19900.0,54.2612,54.2779,54.2612,54.2779,19900.0
2014-09-18 13:00:00,64.94,64.95,64.92,64.93,18000.0,54.2863,54.2946,54.2696,54.2779,18000.0
2014-09-18 13:05:00,64.93,64.93,64.9,64.9,19900.0,54.2779,54.2779,54.2529,54.2529,19900.0
2014-09-18 13:10:00,64.9,64.92,64.9,64.9,18900.0,54.2529,54.2696,54.2529,54.2529,18900.0
2014-09-18 13:15:00,64.91,64.94,64.9,64.94,265200.0,54.2612,54.2863,54.2529,54.2863,265200.0
2014-09-18 13:20:00,64.94,64.94,64.9,64.91,49700.0,54.2863,54.2863,54.2529,54.2612,49700.0
2014-09-18 13:25:00,64.92,64.93,64.91,64.93,5200.0,54.2696,54.2779,54.2612,54.2779,5200.0
2014-09-18 13:30:00,64.93,64.94,64.92,64.92,25400.0,54.2779,54.2863,54.2696,54.2696,25400.0
2014-09-18 13:35:00,64.92,64.94,64.91,64.94,57200.0,54.2696,54.2863,54.2612,54.2863,57200.0
2014-09-18 13:40:00,64.94,64.94,64.91,64.92,26300.0,54.2863,54.2863,54.2612,54.2696,26300.0
2014-09-18 13:45:00,64.92,64.93,64.92,64.92,38000.0,54.2696,54.2779,54.2696,54.2696,38000.0
2014-09-18 13:50:00,64.91,64.93,64.91,64.93,35300.0,54.2612,54.2779,54.2612,54.2779,35300.0
2014-09-18 13:55:00,64.92,64.93,64.89,64.93,29800.0,54.2696,54.2779,54.2445,54.2779,29800.0
2014-09-18 14:00:00,64.93,64.94,64.91,64.92,28200.0,54.2779,54.2863,54.2612,54.2696,28200.0
2014-09-18 14:05:00,64.92,64.97,64.91,64.97,57600.0,54.2696,54.3114,54.2612,54.3114,57600.0
2014-09-18 14:10:00,64.97,64.98,64.96,64.97,28800.0,54.3114,54.3197,54.303,54.3114,28800.0
2014-09-18 14:15:00,64.97,64.99,64.95,64.95,50400.0,54.3114,54.3281,54.2946,54.2946,50400.0
2014-09-18 14:20:00,64.95,64.96,64.92,64.94,131100.0,54.2946,54.303,54.2696,54.2863,131100.0
2014-09-18 14:25:00,64.93,64.95,64.93,64.94,30100.0,54.2779,54.2946,54.2779,54.2863,30100.0
2014-09-18 14:30:00,64.94,64.96,64.94,64.95,30700.0,54.2863,54.303,54.2863,54.2946,30700.0
2014-09-18 14:35:00,64.95,64.97,64.94,64.95,49100.0,54.2946,54.3114,54.2863,54.2946,49100.0
2014-09-18 14:40:00,64.95,64.96,64.9,64.91,67100.0,54.2946,54.303,54.2529,54.2612,67100.0
2014-09-18 14:45:00,64.91,64.93,64.86,64.87,34600.0,54.2612,54.2779,54.2194,54.2278,34600.0
2014-09-18 14:50:00,64.86,64.87,64.85,64.86,26800.0,54.2194,54.2278,54.2111,54.2194,26800.0
2014-09-18 14:55:00,64.86,64.88,64.85,64.87,28500.0,54.2194,54.2361,54.2111,54.2278,28500.0
2014-09-18 15:00:00,64.88,64.91,64.86,64.91,57600.0,54.2361,54.2612,54.2194,54.2612,57600.0
2014-09-18 15:05:00,64.9,64.94,64.9,64.92,50000.0,54.2529,54.2863,54.2529,54.2696,50000.0
2014-09-18 15:10:00,64.92,64.93,64.9,64.92,27100.0,54.2696,54.2779,54.2529,54.2696,27100.0
2014-09-18 15:15:00,64.92,64.97,64.91,64.97,154400.0,54.2696,54.3114,54.2612,54.3114,154400.0
2014-09-18 15:20:00,64.97,64.97,64.93,64.93,50000.0,54.3114,54.3114,54.2779,54.2779,50000.0
2014-09-18 15:25:00,64.94,64.98,64.93,64.97,24200.0,54.2863,54.3197,54.2779,54.3114,24200.0
2014-09-18 15:30:00,64.97,64.98,64.95,64.96,48900.0,54.3114,54.3197,54.2946,54.303,48900.0
2014-09-18 15:35:00,64.96,65.01,64.95,65.01,60500.0,54.303,54.3448,54.2946,54.3448,60500.0
2014-09-18 15:40:00,65.01,65.01,64.92,64.94,132300.0,54.3448,54.3448,54.2696,54.2863,132300.0
2014-09-18 15:45:00,64.93,64.95,64.91,64.93,73600.0,54.2779,54.2946,54.2612,54.2779,73600.0
2014-09-18 15:50:00,64.94,64.96,64.93,64.95,77100.0,54.2863,54.303,54.2779,54.2946,77100.0
2014-09-18 15:55:00,64.95,65.07,64.93,65.05,599200.0,54.2946,54.395,54.2779,54.3782,599200.0
2014-09-19 09:30:00,65.16,65.31,65.14,65.15,226300.0,54.664,54.7898,54.6472,54.6556,226300.0
2014-09-19 09:35:00,65.15,65.16,65.09,65.11,83600.0,54.6556,54.664,54.6053,54.622,83600.0
2014-09-19 09:40:00,65.11,65.14,65.07,65.09,169400.0,54.622,54.6472,54.5885,54.6053,169400.0
2014-09-19 09:45:00,65.09,65.16,65.08,65.12,50600.0,54.6053,54.664,54.5969,54.6304,50600.0
2014-09-19 09:50:00,65.12,65.17,65.05,65.06,78200.0,54.6304,54.6724,54.5717,54.5801,78200.0
2014-09-19 09:55:00,65.06,65.08,65.03,65.03,54900.0,54.5801,54.5969,54.5549,54.5549,54900.0
2014-09-19 10:00:00,65.03,65.05,65.0,65.02,56100.0,54.5549,54.5717,54.5298,54.5465,56100.0
2014-09-19 10:05:00,65.02,65.06,65.02,65.05,32200.0,54.5465,54.5801,54.5465,54.5717,32200.0
2014-09-19 10:10:00,65.06,65.08,65.04,65.07,76300.0,54.5801,54.5969,54.5633,54.5885,76300.0
2014-09-19 10:15:00,65.06,65.08,65.05,65.08,35700.0,54.5801,54.5969,54.5717,54.5969,35700.0
2014-09-19 10:20:00,65.08,65.11,65.06,65.11,14000.0,54.5969,54.622,54.5801,54.622,14000.0
2014-09-19 10:25:00,65.1,65.13,65.08,65.09,28600.0,54.6136,54.6388,54.5969,54.6053,28600.0
2014-09-19 10:30:00,65.09,65.09,65.01,65.05,55900.0,54.6053,54.6053,54.5381,54.5717,55900.0
2014-09-19 10:35:00,65.05,65.07,65.02,65.03,44100.0,54.5717,54.5885,54.5465,54.5549,44100.0
2014-09-19 10:40:00,65.03,65.05,65.0,65.02,21100.0,54.5549,54.5717,54.5298,54.5465,21100.0
2014-09-19 10:45:00,65.03,65.07,65.01,65.06,49600.0,54.5549,54.5885,54.5381,54.5801,49600.0
2014-09-19 10:50:00,65.06,65.12,65.05,65.12,35400.0,54.5801,54.6304,54.5717,54.6304,35400.0
2014-09-19 10:55:00,65.12,65.12,65.09,65.11,24300.0,54.6304,54.6304,54.6053,54.622,24300.0
2014-09-19 11:00:00,65.11,65.12,65.09,65.12,27900.0,54.622,54.6304,54.6053,54.6304,27900.0
2014-09-19 11:05:00,65.11,65.13,65.1,65.12,36300.0,54.622,54.6388,54.6136,54.6304,36300.0
2014-09-19 11:10:00,65.12,65.12,65.09,65.09,40800.0,54.6304,54.6304,54.6053,54.6053,40800.0
2014-09-19 11:15:00,65.09,65.13,65.08,65.09,48200.0,54.6053,54.6388,54.5969,54.6053,48200.0
2014-09-19 11:20:00,65.09,65.1,65.07,65.08,33100.0,54.6053,54.6136,54.5885,54.5969,33100.0
2014-09-19 11:25:00,65.08,65.09,65.05,65.05,96200.0,54.5969,54.6053,54.5717,54.5717,96200.0
2014-09-19 11:30:00,65.04,65.05,64.97,64.98,74600.0,54.5633,54.5717,54.5046,54.513,74600.0
2014-09-19 11:35:00,64.98,64.98,64.95,64.97,27300.0,54.513,54.513,54.4878,54.5046,27300.0
2014-09-19 11:40:00,64.96,64.98,64.93,64.97,26000.0,54.4962,54.513,54.471,54.5046,26000.0
2014-09-19 11:45:00,64.97,64.99,64.97,64.98,90900.0,54.5046,54.5214,54.5046,54.513,90900.0
2014-09-19 11:50:00,64.98,65.0,64.97,64.99,41400.0,54.513,54.5298,54.5046,54.5214,41400.0
2014-09-19 11:55:00,64.98,65.0,64.95,64.97,44500.0,54.513,54.5298,54.4878,54.5046,44500.0
2014-09-19 12:00:00,64.97,64.98,64.89,64.94,29300.0,54.5046,54.513,54.4375,54.4794,29300.0
2014-09-19 12:05:00,64.94,64.94,64.85,64.88,85200.0,54.4794,54.4794,54.4039,54.4291,85200.0
2014-09-19 12:10:00,64.88,64.92,64.87,64.88,50900.0,54.4291,54.4626,54.4207,54.4291,50900.0
2014-09-19 12:15:00,64.88,64.88,64.84,64.85,40500.0,54.4291,54.4291,54.3955,54.4039,40500.0
2014-09-19 12:20:00,64.84,64.88,64.83,64.84,25900.0,54.3955,54.4291,54.3871,54.3955,25900.0
2014-09-19 12:25:00,64.85,64.9,64.84,64.85,42200.0,54.4039,54.4459,54.3955,54.4039,42200.0
2014-09-19 12:30:00,64.84,64.84,64.81,64.84,27900.0,54.3955,54.3955,54.3704,54.3955,27900.0
2014-09-19 12:35:00,64.85,64.9,64.85,64.89,28700.0,54.4039,54.4459,54.4039,54.4375,28700.0
2014-09-19 12:40:00,64.89,64.89,64.85,64.86,44700.0,54.4375,54.4375,54.4039,54.4123,44700.0
2014-09-19 12:45:00,64.86,64.86,64.8,64.83,108300.0,54.4123,54.4123,54.362,54.3871,108300.0
2014-09-19 12:50:00,64.83,64.87,64.82,64.83,38100.0,54.3871,54.4207,54.3788,54.3871,38100.0
2014-09-19 12:55:00,64.84,64.87,64.83,64.87,23100.0,54.3955,54.4207,54.3871,54.4207,23100.0
2014-09-19 13:00:00,64.87,64.88,64.81,64.84,17200.0,54.4207,54.4291,54.3704,54.3955,17200.0
2014-09-19 13:05:00,64.84,64.89,64.84,64.87,37900.0,54.3955,54.4375,54.3955,54.4207,37900.0
2014-09-19 13:10:00,64.87,64.88,64.81,64.82,51300.0,54.4207,54.4291,54.3704,54.3788,51300.0
2014-09-19 13:15:00,64.82,64.84,64.79,64.81,49500.0,54.3788,54.3955,54.3536,54.3704,49500.0
2014-09-19 13:20:00,64.82,64.89,64.81,64.88,65400.0,54.3788,54.4375,54.3704,54.4291,65400.0
2014-09-19 13:25:00,64.88,64.88,64.84,64.84,164700.0,54.4291,54.4291,54.3955,54.3955,164700.0
2014-09-19 13:30:00,64.85,64.93,64.84,64.9,131500.0,54.4039,54.471,54.3955,54.4459,131500.0
2014-09-19 13:35:00,64.9,64.94,64.89,64.93,38300.0,54.4459,54.4794,54.4375,54.471,38300.0
2014-09-19 13:40:00,64.92,64.92,64.87,64.88,42800.0,54.4626,54.4626,54.4207,54.4291,42800.0
2014-09-19 13:45:00,64.88,64.92,64.87,64.91,110600.0,54.4291,54.4626,54.4207,54.4543,110600.0
2014-09-19 13:50:00,64.91,64.98,64.91,64.96,48100.0,54.4543,54.513,54.4543,54.4962,48100.0
2014-09-19 13:55:00,64.97,64.98,64.92,64.94,36100.0,54.5046,54.513,54.4626,54.4794,36100.0
2014-09-19 14:00:00,64.95,64.98,64.94,64.94,17500.0,54.4878,54.513,54.4794,54.4794,17500.0
2014-09-19 14:05:00,64.94,64.95,64.92,64.93,14100.0,54.4794,54.4878,54.4626,54.471,14100.0
2014-09-19 14:10:00,64.93,64.96,64.93,64.94,22100.0,54.471,54.4962,54.471,54.4794,22100.0
2014-09-19 14:15:00,64.95,64.97,64.94,64.97,21300.0,54.4878,54.5046,54.4794,54.5046,21300.0
2014-09-19 14:20:00,64.97,65.02,64.96,64.99,20900.0,54.5046,54.5465,54.4962,54.5214,20900.0
2014-09-19 14:25:00,64.99,65.02,64.99,65.02,29400.0,54.5214,54.5465,54.5214,54.5465,29400.0
2014-09-19 14:30:00,65.02,65.03,65.0,65.02,49300.0,54.5465,54.5549,54.5298,54.5465,49300.0
2014-09-19 14:35:00,65.02,65.05,65.01,65.04,46700.0,54.5465,54.5717,54.5381,54.5633,46700.0
2014-09-19 14:40:00,65.04,65.04,64.85,65.04,148300.0,54.5633,54.5633,54.4039,54.5633,148300.0
2014-09-19 14:45:00,65.03,65.05,65.01,65.01,33100.0,54.5549,54.5717,54.5381,54.5381,33100.0
2014-09-19 14:50:00,65.01,65.01,64.99,64.99,23600.0,54.5381,54.5381,54.5214,54.5214,23600.0
2014-09-19 14:55:00,65.0,65.04,65.0,65.04,89900.0,54.5298,54.5633,54.5298,54.5633,89900.0
2014-09-19 15:00:00,65.05,65.06,65.02,65.03,40500.0,54.5717,54.5801,54.5465,54.5549,40500.0
2014-09-19 15:05:00,65.03,65.03,65.01,65.02,55300.0,54.5549,54.5549,54.5381,54.5465,55300.0
2014-09-19 15:10:00,65.02,65.05,65.02,65.02,73400.0,54.5465,54.5717,54.5465,54.5465,73400.0
2014-09-19 15:15:00,65.02,65.06,65.02,65.02,59500.0,54.5465,54.5801,54.5465,54.5465,59500.0
2014-09-19 15:20:00,65.02,65.03,64.98,65.01,68700.0,54.5465,54.5549,54.513,54.5381,68700.0
2014-09-19 15:25:00,65.01,65.03,64.98,64.98,62600.0,54.5381,54.5549,54.513,54.513,62600.0
2014-09-19 15:30:00,64.99,65.02,64.97,65.02,131900.0,54.5214,54.5465,54.5046,54.5465,131900.0
2014-09-19 15:35:00,65.02,65.03,65.0,65.01,145500.0,54.5465,54.5549,54.5298,54.5381,145500.0
2014-09-19 15:40:00,65.01,65.04,65.0,65.03,84200.0,54.5381,54.5633,54.5298,54.5549,84200.0
2014-09-19 15:45:00,65.04,65.08,65.04,65.05,151100.0,54.5633,54.5969,54.5633,54.5717,151100.0
2014-09-19 15:50:00,65.04,65.05,65.0,65.01,246100.0,54.5633,54.5717,54.5298,54.5381,246100.0
2014-09-19 15:55:00,65.01,65.02,64.87,64.89,1056500.0,54.5381,54.5465,54.4207,54.4375,1056500.0
2014-09-22 09:30:00,64.74,64.78,64.68,64.75,163400.0,54.3116,54.3452,54.2613,54.32,163400.0
2014-09-22 09:35:00,64.75,64.8,64.73,64.8,80200.0,54.32,54.362,54.3032,54.362,80200.0
2014-09-22 09:40:00,64.79,64.79,64.71,64.72,116600.0,54.3536,54.3536,54.2865,54.2949,116600.0
2014-09-22 09:45:00,64.72,64.75,64.67,64.67,64700.0,54.2949,54.32,54.2529,54.2529,64700.0
2014-09-22 09:50:00,64.66,64.73,64.65,64.72,29000.0,54.2445,54.3032,54.2361,54.2949,29000.0
2014-09-22 09:55:00,64.7,64.7,64.65,64.65,46300.0,54.2781,54.2781,54.2361,54.2361,46300.0
2014-09-22 10:00:00,64.65,64.71,64.6,64.68,87700.0,54.2361,54.2865,54.1942,54.2613,87700.0
2014-09-22 10:05:00,64.68,64.79,64.68,64.77,66200.0,54.2613,54.3536,54.2613,54.3368,66200.0
2014-09-22 10:10:00,64.77,64.77,64.69,64.74,31500.0,54.3368,54.3368,54.2697,54.3116,31500.0
2014-09-22 10:15:00,64.74,64.75,64.63,64.65,39900.0,54.3116,54.32,54.2194,54.2361,39900.0
2014-09-22 10:20:00,64.65,64.67,64.59,64.59,57100.0,54.2361,54.2529,54.1858,54.1858,57100.0
2014-09-22 10:25:00,64.6,64.61,64.54,64.6,115400.0,54.1942,54.2026,54.1439,54.1942,115400.0
2014-09-22 10:30:00,64.59,64.6,64.51,64.56,54300.0,54.1858,54.1942,54.1187,54.1606,54300.0
2014-09-22 10:35:00,64.56,64.57,64.53,64.53,31900.0,54.1606,54.169,54.1355,54.1355,31900.0
2014-09-22 10:40:00,64.52,64.52,64.45,64.46,53700.0,54.1271,54.1271,54.0684,54.0767,53700.0
2014-09-22 10:45:00,64.46,64.48,64.42,64.42,50100.0,54.0767,54.0935,54.0432,54.0432,50100.0
2014-09-22 10:50:00,64.43,64.45,64.39,64.4,38600.0,54.0516,54.0684,54.018,54.0264,38600.0
2014-09-22 10:55:00,64.4,64.45,64.39,64.44,77500.0,54.0264,54.0684,54.018,54.06,77500.0
2014-09-22 11:00:00,64.43,64.49,64.41,64.48,83600.0,54.0516,54.1019,54.0348,54.0935,83600.0
2014-09-22 11:05:00,64.48,64.53,64.48,64.5,21300.0,54.0935,54.1355,54.0935,54.1103,21300.0
2014-09-22 11:10:00,64.49,64.49,64.44,64.44,18000.0,54.1019,54.1019,54.06,54.06,18000.0
2014-09-22 11:15:00,64.44,64.48,64.39,64.47,38000.0,54.06,54.0935,54.018,54.0851,38000.0
2014-09-22 11:20:00,64.46,64.5,64.46,64.49,24500.0,54.0767,54.1103,54.0767,54.1019,24500.0
2014-09-22 11:25:00,64.5,64.51,64.49,64.49,19100.0,54.1103,54.1187,54.1019,54.1019,19100.0
2014-09-22 11:30:00,64.49,64.53,64.47,64.49,26000.0,54.1019,54.1355,54.0851,54.1019,26000.0
2014-09-22 11:35:00,64.49,64.51,64.43,64.43,21900.0,54.1019,54.1187,54.0516,54.0516,21900.0
2014-09-22 11:40:00,64.43,64.47,64.41,64.45,71100.0,54.0516,54.0851,54.0348,54.0684,71100.0
2014-09-22 11:45:00,64.44,64.44,64.39,64.43,40600.0,54.06,54.06,54.018,54.0516,40600.0
2014-09-22 11:50:00,64.43,64.44,64.37,64.4,48900.0,54.0516,54.06,54.0012,54.0264,48900.0
2014-09-22 11:55:00,64.4,64.41,64.38,64.4,24100.0,54.0264,54.0348,54.0096,54.0264,24100.0
2014-09-22 12:00:00,64.39,64.39,64.32,64.38,36800.0,54.018,54.018,53.9593,54.0096,36800.0
2014-09-22 12:05:00,64.38,64.4,64.37,64.38,23500.0,54.0096,54.0264,54.0012,54.0096,23500.0
2014-09-22 12:10:00,64.37,64.39,64.34,64.36,24000.0,54.0012,54.018,53.9761,53.9928,24000.0
2014-09-22 12:15:00,64.36,64.42,64.36,64.42,34800.0,53.9928,54.0432,53.9928,54.0432,34800.0
2014-09-22 12:20:00,64.42,64.46,64.41,64.44,17500.0,54.0432,54.0767,54.0348,54.06,17500.0
2014-09-22 12:25:00,64.44,64.45,64.42,64.44,13300.0,54.06,54.0684,54.0432,54.06,13300.0
2014-09-22 12:30:00,64.44,64.46,64.39,64.42,28900.0,54.06,54.0767,54.018,54.0432,28900.0
2014-09-22 12:35:00,64.42,64.43,64.41,64.43,10400.0,54.0432,54.0516,54.0348,54.0516,10400.0
2014-09-22 12:40:00,64.42,64.45,64.4,64.43,23000.0,54.0432,54.0684,54.0264,54.0516,23000.0
2014-09-22 12:45:00,64.44,64.44,64.42,64.44,18800.0,54.06,54.06,54.0432,54.06,18800.0
2014-09-22 12:50:00,64.44,64.44,64.41,64.44,6600.0,54.06,54.06,54.0348,54.06,6600.0
2014-09-22 12:55:00,64.44,64.44,64.39,64.4,26000.0,54.06,54.06,54.018,54.0264,26000.0
2014-09-22 13:00:00,64.39,64.39,64.36,64.38,16800.0,54.018,54.018,53.9928,54.0096,16800.0
2014-09-22 13:05:00,64.38,64.4,64.36,64.36,43500.0,54.0096,54.0264,53.9928,53.9928,43500.0
2014-09-22 13:10:00,64.35,64.36,64.32,64.34,35700.0,53.9845,53.9928,53.9593,53.9761,35700.0
2014-09-22 13:15:00,64.34,64.36,64.32,64.36,21600.0,53.9761,53.9928,53.9593,53.9928,21600.0
2014-09-22 13:20:00,64.35,64.37,64.33,64.33,39700.0,53.9845,54.0012,53.9677,53.9677,39700.0
2014-09-22 13:25:00,64.33,64.43,64.33,64.42,33200.0,53.9677,54.0516,53.9677,54.0432,33200.0
2014-09-22 13:30:00,64.43,64.45,64.4,64.42,39300.0,54.0516,54.0684,54.0264,54.0432,39300.0
2014-09-22 13:35:00,64.41,64.42,64.38,64.39,19300.0,54.0348,54.0432,54.0096,54.018,19300.0
2014-09-22 13:40:00,64.39,64.4,64.37,64.39,14200.0,54.018,54.0264,54.0012,54.018,14200.0
2014-09-22 13:45:00,64.38,64.42,64.38,64.42,20700.0,54.0096,54.0432,54.0096,54.0432,20700.0
2014-09-22 13:50:00,64.42,64.44,64.41,64.41,18100.0,54.0432,54.06,54.0348,54.0348,18100.0
2014-09-22 13:55:00,64.42,64.42,64.38,64.39,49700.0,54.0432,54.0432,54.0096,54.018,49700.0
2014-09-22 14:00:00,64.38,64.4,64.36,64.39,30400.0,54.0096,54.0264,53.9928,54.018,30400.0
2014-09-22 14:05:00,64.38,64.38,64.35,64.36,30500.0,54.0096,54.0096,53.9845,53.9928,30500.0
2014-09-22 14:10:00,64.37,64.39,64.33,64.36,20600.0,54.0012,54.018,53.9677,53.9928,20600.0
2014-09-22 14:15:00,64.35,64.38,64.34,64.37,32300.0,53.9845,54.0096,53.9761,54.0012,32300.0
2014-09-22 14:20:00,64.37,64.38,64.34,64.34,47300.0,54.0012,54.0096,53.9761,53.9761,47300.0
2014-09-22 14:25:00,64.34,64.34,64.28,64.31,46600.0,53.9761,53.9761,53.9257,53.9509,46600.0
2014-09-22 14:30:00,64.32,64.36,64.32,64.35,28900.0,53.9593,53.9928,53.9593,53.9845,28900.0
2014-09-22 14:35:00,64.35,64.35,64.32,64.35,29200.0,53.9845,53.9845,53.9593,53.9845,29200.0
2014-09-22 14:40:00,64.35,64.37,64.35,64.37,14700.0,53.9845,54.0012,53.9845,54.0012,14700.0
2014-09-22 14:45:00,64.37,64.45,64.37,64.44,27600.0,54.0012,54.0684,54.0012,54.06,27600.0
2014-09-22 14:50:00,64.44,64.47,64.43,64.45,25000.0,54.06,54.0851,54.0516,54.0684,25000.0
2014-09-22 14:55:00,64.45,64.48,64.45,64.48,42800.0,54.0684,54.0935,54.0684,54.0935,42800.0
2014-09-22 15:00:00,64.48,64.53,64.48,64.5,51400.0,54.0935,54.1355,54.0935,54.1103,51400.0
2014-09-22 15:05:00,64.5,64.51,64.47,64.48,21100.0,54.1103,54.1187,54.0851,54.0935,21100.0
2014-09-22 15:10:00,64.47,64.5,64.44,64.45,39600.0,54.0851,54.1103,54.06,54.0684,39600.0
2014-09-22 15:15:00,64.46,64.48,64.41,64.44,35800.0,54.0767,54.0935,54.0348,54.06,35800.0
2014-09-22 15:20:00,64.44,64.47,64.43,64.46,18500.0,54.06,54.0851,54.0516,54.0767,18500.0
2014-09-22 15:25:00,64.47,64.49,64.45,64.49,26800.0,54.0851,54.1019,54.0684,54.1019,26800.0
2014-09-22 15:30:00,64.49,64.5,64.45,64.48,24000.0,54.1019,54.1103,54.0684,54.0935,24000.0
2014-09-22 15:35:00,64.47,64.5,64.47,64.48,28400.0,54.0851,54.1103,54.0851,54.0935,28400.0
2014-09-22 15:40:00,64.48,64.56,64.47,64.54,53200.0,54.0935,54.1606,54.0851,54.1439,53200.0
2014-09-22 15:45:00,64.54,64.55,64.54,64.54,37800.0,54.1439,54.1522,54.1439,54.1439,37800.0
2014-09-22 15:50:00,64.54,64.55,64.5,64.52,120400.0,54.1439,54.1522,54.1103,54.1271,120400.0
2014-09-22 15:55:00,64.52,64.53,64.5,64.53,306700.0,54.1271,54.1355,54.1103,54.1355,306700.0
2014-09-23 09:30:00,63.93,64.17,63.83,63.99,760900.0,53.6321,53.8335,53.5482,53.6824,760900.0
2014-09-23 09:35:00,64.0,64.06,63.92,64.06,450000.0,53.6908,53.7412,53.6237,53.7412,450000.0
2014-09-23 09:40:00,64.07,64.13,64.06,64.12,96700.0,53.7496,53.7999,53.7412,53.7915,96700.0
2014-09-23 09:45:00,64.13,64.26,64.11,64.22,225800.0,53.7999,53.909,53.7831,53.8754,225800.0
2014-09-23 09:50:00,64.22,64.3,64.22,64.29,133600.0,53.8754,53.9425,53.8754,53.9341,133600.0
2014-09-23 09:55:00,64.28,64.34,64.25,64.31,91400.0,53.9257,53.9761,53.9006,53.9509,91400.0
2014-09-23 10:00:00,64.32,64.37,64.32,64.35,74100.0,53.9593,54.0012,53.9593,53.9845,74100.0
2014-09-23 10:05:00,64.36,64.41,64.36,64.38,39900.0,53.9928,54.0348,53.9928,54.0096,39900.0
2014-09-23 10:10:00,64.37,64.38,64.33,64.34,54100.0,54.0012,54.0096,53.9677,53.9761,54100.0
2014-09-23 10:15:00,64.34,64.37,64.32,64.35,123700.0,53.9761,54.0012,53.9593,53.9845,123700.0
2014-09-23 10:20:00,64.34,64.42,64.34,64.37,155700.0,53.9761,54.0432,53.9761,54.0012,155700.0
2014-09-23 10:25:00,64.37,64.37,64.28,64.29,79400.0,54.0012,54.0012,53.9257,53.9341,79400.0
2014-09-23 10:30:00,64.29,64.31,64.27,64.28,168800.0,53.9341,53.9509,53.9173,53.9257,168800.0
2014-09-23 10:35:00,64.28,64.32,64.27,64.3,47400.0,53.9257,53.9593,53.9173,53.9425,47400.0
2014-09-23 10:40:00,64.3,64.33,64.28,64.31,93800.0,53.9425,53.9677,53.9257,53.9509,93800.0
2014-09-23 10:45:00,64.31,64.31,64.26,64.29,25200.0,53.9509,53.9509,53.909,53.9341,25200.0
2014-09-23 10:50:00,64.29,64.4,64.29,64.36,43300.0,53.9341,54.0264,53.9341,53.9928,43300.0
2014-09-23 10:55:00,64.37,64.37,64.31,64.32,27900.0,54.0012,54.0012,53.9509,53.9593,27900.0
2014-09-23 11:00:00,64.33,64.39,64.33,64.37,45600.0,53.9677,54.018,53.9677,54.0012,45600.0
2014-09-23 11:05:00,64.36,64.36,64.3,64.33,83100.0,53.9928,53.9928,53.9425,53.9677,83100.0
2014-09-23 11:10:00,64.32,64.32,64.22,64.24,43100.0,53.9593,53.9593,53.8754,53.8922,43100.0
2014-09-23 11:15:00,64.24,64.28,64.23,64.24,96000.0,53.8922,53.9257,53.8838,53.8922,96000.0
2014-09-23 11:20:00,64.24,64.33,64.24,64.29,100600.0,53.8922,53.9677,53.8922,53.9341,100600.0
2014-09-23 11:25:00,64.29,64.29,64.23,64.23,14900.0,53.9341,53.9341,53.8838,53.8838,14900.0
2014-09-23 11:30:00,64.23,64.28,64.23,64.25,39700.0,53.8838,53.9257,53.8838,53.9006,39700.0
2014-09-23 11:35:00,64.26,64.4,64.26,64.39,80100.0,53.909,54.0264,53.909,54.018,80100.0
2014-09-23 11:40:00,64.4,64.43,64.39,64.41,49300.0,54.0264,54.0516,54.018,54.0348,49300.0
2014-09-23 11:45:00,64.41,64.42,64.37,64.39,29200.0,54.0348,54.0432,54.0012,54.018,29200.0
2014-09-23 11:50:00,64.4,64.43,64.39,64.41,21000.0,54.0264,54.0516,54.018,54.0348,21000.0
2014-09-23 11:55:00,64.42,64.42,64.39,64.41,12900.0,54.0432,54.0432,54.018,54.0348,12900.0
2014-09-23 12:00:00,64.41,64.42,64.37,64.37,20000.0,54.0348,54.0432,54.0012,54.0012,20000.0
2014-09-23 12:05:00,64.38,64.39,64.35,64.37,23700.0,54.0096,54.018,53.9845,54.0012,23700.0
2014-09-23 12:10:00,64.36,64.4,64.34,64.36,16000.0,53.9928,54.0264,53.9761,53.9928,16000.0
2014-09-23 12:15:00,64.36,64.39,64.34,64.37,30500.0,53.9928,54.018,53.9761,54.0012,30500.0
2014-09-23 12:20:00,64.36,64.37,64.31,64.32,14700.0,53.9928,54.0012,53.9509,53.9593,14700.0
2014-09-23 12:25:00,64.31,64.31,64.26,64.27,20500.0,53.9509,53.9509,53.909,53.9173,20500.0
2014-09-23 12:30:00,64.27,64.29,64.26,64.29,22200.0,53.9173,53.9341,53.909,53.9341,22200.0
2014-09-23 12:35:00,64.28,64.3,64.28,64.29,15200.0,53.9257,53.9425,53.9257,53.9341,15200.0
2014-09-23 12:40:00,64.29,64.31,64.27,64.28,11400.0,53.9341,53.9509,53.9173,53.9257,11400.0
2014-09-23 12:45:00,64.27,64.28,64.21,64.21,15800.0,53.9173,53.9257,53.867,53.867,15800.0
2014-09-23 12:50:00,64.21,64.22,64.19,64.22,25500.0,53.867,53.8754,53.8502,53.8754,25500.0
2014-09-23 12:55:00,64.21,64.21,64.19,64.19,28500.0,53.867,53.867,53.8502,53.8502,28500.0
2014-09-23 13:00:00,64.19,64.19,64.15,64.17,38900.0,53.8502,53.8502,53.8167,53.8335,38900.0
2014-09-23 13:05:00,64.17,64.17,64.1,64.11,21000.0,53.8335,53.8335,53.7747,53.7831,21000.0
2014-09-23 13:10:00,64.1,64.15,64.09,64.14,74500.0,53.7747,53.8167,53.7663,53.8083,74500.0
2014-09-23 13:15:00,64.13,64.14,64.09,64.13,53200.0,53.7999,53.8083,53.7663,53.7999,53200.0
2014-09-23 13:20:00,64.12,64.18,64.12,64.18,59800.0,53.7915,53.8418,53.7915,53.8418,59800.0
2014-09-23 13:25:00,64.17,64.19,64.17,64.19,274100.0,53.8335,53.8502,53.8335,53.8502,274100.0
2014-09-23 13:30:00,64.2,64.27,64.18,64.27,56300.0,53.8586,53.9173,53.8418,53.9173,56300.0
2014-09-23 13:35:00,64.27,64.31,64.25,64.31,44900.0,53.9173,53.9509,53.9006,53.9509,44900.0
2014-09-23 13:40:00,64.32,64.32,64.26,64.27,46100.0,53.9593,53.9593,53.909,53.9173,46100.0
2014-09-23 13:45:00,64.27,64.27,64.2,64.2,31000.0,53.9173,53.9173,53.8586,53.8586,31000.0
2014-09-23 13:50:00,64.21,64.21,64.18,64.2,15600.0,53.867,53.867,53.8418,53.8586,15600.0
2014-09-23 13:55:00,64.19,64.19,64.08,64.1,50600.0,53.8502,53.8502,53.758,53.7747,50600.0
2014-09-23 14:00:00,64.1,64.15,64.06,64.11,72700.0,53.7747,53.8167,53.7412,53.7831,72700.0
2014-09-23 14:05:00,64.1,64.13,64.08,64.11,20000.0,53.7747,53.7999,53.758,53.7831,20000.0
2014-09-23 14:10:00,64.1,64.31,64.1,64.27,314100.0,53.7747,53.9509,53.7747,53.9173,314100.0
2014-09-23 14:15:00,64.27,64.28,64.2,64.2,15000.0,53.9173,53.9257,53.8586,53.8586,15000.0
2014-09-23 14:20:00,64.2,64.23,64.16,64.17,202800.0,53.8586,53.8838,53.8251,53.8335,202800.0
2014-09-23 14:25:00,64.17,64.21,64.15,64.2,69300.0,53.8335,53.867,53.8167,53.8586,69300.0
2014-09-23 14:30:00,64.2,64.24,64.17,64.17,24300.0,53.8586,53.8922,53.8335,53.8335,24300.0
2014-09-23 14:35:00,64.17,64.19,64.15,64.16,32600.0,53.8335,53.8502,53.8167,53.8251,32600.0
2014-09-23 14:40:00,64.17,64.18,64.15,64.18,35100.0,53.8335,53.8418,53.8167,53.8418,35100.0
2014-09-23 14:45:00,64.18,64.21,64.16,64.2,14100.0,53.8418,53.867,53.8251,53.8586,14100.0
2014-09-23 14:50:00,64.19,64.24,64.19,64.22,30900.0,53.8502,53.8922,53.8502,53.8754,30900.0
2014-09-23 14:55:00,64.22,64.27,64.22,64.26,29700.0,53.8754,53.9173,53.8754,53.909,29700.0
2014-09-23 15:00:00,64.26,64.32,64.26,64.27,51000.0,53.909,53.9593,53.909,53.9173,51000.0
2014-09-23 15:05:00,64.26,64.27,64.21,64.22,270300.0,53.909,53.9173,53.867,53.8754,270300.0
2014-09-23 15:10:00,64.22,64.28,64.22,64.27,29300.0,53.8754,53.9257,53.8754,53.9173,29300.0
2014-09-23 15:15:00,64.27,64.3,64.25,64.26,207000.0,53.9173,53.9425,53.9006,53.909,207000.0
2014-09-23 15:20:00,64.26,64.28,64.23,64.27,211900.0,53.909,53.9257,53.8838,53.9173,211900.0
2014-09-23 15:25:00,64.28,64.36,64.28,64.33,182600.0,53.9257,53.9928,53.9257,53.9677,182600.0
2014-09-23 15:30:00,64.33,64.33,64.28,64.31,54300.0,53.9677,53.9677,53.9257,53.9509,54300.0
2014-09-23 15:35:00,64.32,64.35,64.31,64.34,56400.0,53.9593,53.9845,53.9509,53.9761,56400.0
2014-09-23 15:40:00,64.34,64.36,64.33,64.35,235200.0,53.9761,53.9928,53.9677,53.9845,235200.0
2014-09-23 15:45:00,64.35,64.35,64.31,64.31,140400.0,53.9845,53.9845,53.9509,53.9509,140400.0
2014-09-23 15:50:00,64.31,64.31,64.2,64.22,108800.0,53.9509,53.9509,53.8586,53.8754,108800.0
2014-09-23 15:55:00,64.23,64.24,64.14,64.15,261000.0,53.8838,53.8922,53.8083,53.8167,261000.0
2014-09-24 09:30:00,64.31,64.43,64.29,64.43,85400.0,53.9509,54.0516,53.9341,54.0516,85400.0
2014-09-24 09:35:00,64.42,64.59,64.42,64.56,260300.0,54.0432,54.1858,54.0432,54.1606,260300.0
2014-09-24 09:40:00,64.56,64.57,64.41,64.41,613900.0,54.1606,54.169,54.0348,54.0348,613900.0
2014-09-24 09:45:00,64.4,64.4,64.29,64.35,203900.0,54.0264,54.0264,53.9341,53.9845,203900.0
2014-09-24 09:50:00,64.35,64.4,64.34,64.38,65900.0,53.9845,54.0264,53.9761,54.0096,65900.0
2014-09-24 09:55:00,64.38,64.41,64.35,64.37,92100.0,54.0096,54.0348,53.9845,54.0012,92100.0
2014-09-24 10:00:00,64.37,64.41,64.29,64.41,190900.0,54.0012,54.0348,53.9341,54.0348,190900.0
2014-09-24 10:05:00,64.41,64.45,64.32,64.37,104100.0,54.0348,54.0684,53.9593,54.0012,104100.0
2014-09-24 10:10:00,64.37,64.41,64.32,64.4,50200.0,54.0012,54.0348,53.9593,54.0264,50200.0
2014-09-24 10:15:00,64.4,64.46,64.38,64.41,93400.0,54.0264,54.0767,54.0096,54.0348,93400.0
2014-09-24 10:20:00,64.4,64.45,64.33,64.44,55600.0,54.0264,54.0684,53.9677,54.06,55600.0
2014-09-24 10:25:00,64.43,64.53,64.43,64.49,35700.0,54.0516,54.1355,54.0516,54.1019,35700.0
2014-09-24 10:30:00,64.49,64.52,64.45,64.51,41600.0,54.1019,54.1271,54.0684,54.1187,41600.0
2014-09-24 10:35:00,64.5,64.58,64.47,64.58,211500.0,54.1103,54.1774,54.0851,54.1774,211500.0
2014-09-24 10:40:00,64.58,64.62,64.58,64.59,95400.0,54.1774,54.211,54.1774,54.1858,95400.0
2014-09-24 10:45:00,64.59,64.62,64.58,64.62,34500.0,54.1858,54.211,54.1774,54.211,34500.0
2014-09-24 10:50:00,64.63,64.67,64.61,64.64,44800.0,54.2194,54.2529,54.2026,54.2277,44800.0
2014-09-24 10:55:00,64.65,64.65,64.61,64.63,19600.0,54.2361,54.2361,54.2026,54.2194,19600.0
2014-09-24 11:00:00,64.63,64.68,64.63,64.68,35200.0,54.2194,54.2613,54.2194,54.2613,35200.0
2014-09-24 11:05:00,64.67,64.76,64.66,64.76,383800.0,54.2529,54.3284,54.2445,54.3284,383800.0
2014-09-24 11:10:00,64.76,64.82,64.74,64.81,90200.0,54.3284,54.3788,54.3116,54.3704,90200.0
2014-09-24 11:15:00,64.82,64.85,64.8,64.83,151700.0,54.3788,54.4039,54.362,54.3871,151700.0
2014-09-24 11:20:00,64.83,64.85,64.82,64.83,77300.0,54.3871,54.4039,54.3788,54.3871,77300.0
2014-09-24 11:25:00,64.83,64.89,64.82,64.89,42800.0,54.3871,54.4375,54.3788,54.4375,42800.0
2014-09-24 11:30:00,64.88,64.93,64.86,64.86,70800.0,54.4291,54.471,54.4123,54.4123,70800.0
2014-09-24 11:35:00,64.87,64.94,64.87,64.91,86200.0,54.4207,54.4794,54.4207,54.4543,86200.0
2014-09-24 11:40:00,64.91,64.94,64.9,64.92,148000.0,54.4543,54.4794,54.4459,54.4626,148000.0
2014-09-24 11:45:00,64.92,64.94,64.91,64.91,55000.0,54.4626,54.4794,54.4543,54.4543,55000.0
2014-09-24 11:50:00,64.91,64.98,64.91,64.97,27100.0,54.4543,54.513,54.4543,54.5046,27100.0
2014-09-24 11:55:00,64.97,65.01,64.95,65.01,68800.0,54.5046,54.5381,54.4878,54.5381,68800.0
2014-09-24 12:00:00,65.01,65.02,64.98,65.0,45100.0,54.5381,54.5465,54.513,54.5298,45100.0
2014-09-24 12:05:00,65.01,65.01,64.96,64.98,17000.0,54.5381,54.5381,54.4962,54.513,17000.0
2014-09-24 12:10:00,64.97,65.01,64.97,65.0,13300.0,54.5046,54.5381,54.5046,54.5298,13300.0
2014-09-24 12:15:00,65.0,65.02,64.99,65.0,137600.0,54.5298,54.5465,54.5214,54.5298,137600.0
2014-09-24 12:20:00,65.0,65.04,64.99,65.02,23200.0,54.5298,54.5633,54.5214,54.5465,23200.0
2014-09-24 12:25:00,65.02,65.05,65.01,65.05,21000.0,54.5465,54.5717,54.5381,54.5717,21000.0
2014-09-24 12:30:00,65.04,65.06,65.01,65.01,41400.0,54.5633,54.5801,54.5381,54.5381,41400.0
2014-09-24 12:35:00,65.02,65.03,64.99,65.0,35600.0,54.5465,54.5549,54.5214,54.5298,35600.0
2014-09-24 12:40:00,64.99,65.0,64.97,64.98,34000.0,54.5214,54.5298,54.5046,54.513,34000.0
2014-09-24 12:45:00,64.97,64.98,64.95,64.98,15500.0,54.5046,54.513,54.4878,54.513,15500.0
2014-09-24 12:50:00,64.98,64.98,64.94,64.97,65900.0,54.513,54.513,54.4794,54.5046,65900.0
2014-09-24 12:55:00,64.98,65.01,64.98,64.99,21900.0,54.513,54.5381,54.513,54.5214,21900.0
2014-09-24 13:00:00,65.0,65.03,64.99,65.0,46400.0,54.5298,54.5549,54.5214,54.5298,46400.0
2014-09-24 13:05:00,65.01,65.02,64.98,65.0,67300.0,54.5381,54.5465,54.513,54.5298,67300.0
2014-09-24 13:10:00,65.0,65.03,64.99,65.02,28700.0,54.5298,54.5549,54.5214,54.5465,28700.0
2014-09-24 13:15:00,65.01,65.08,65.01,65.04,27600.0,54.5381,54.5969,54.5381,54.5633,27600.0
2014-09-24 13:20:00,65.05,65.05,65.02,65.03,28600.0,54.5717,54.5717,54.5465,54.5549,28600.0
2014-09-24 13:25:00,65.03,65.04,65.02,65.03,17600.0,54.5549,54.5633,54.5465,54.5549,17600.0
2014-09-24 13:30:00,65.04,65.08,65.04,65.07,200300.0,54.5633,54.5969,54.5633,54.5885,200300.0
2014-09-24 13:35:00,65.08,65.11,65.07,65.1,23600.0,54.5969,54.622,54.5885,54.6136,23600.0
2014-09-24 13:40:00,65.11,65.13,65.1,65.13,33900.0,54.622,54.6388,54.6136,54.6388,33900.0
2014-09-24 13:45:00,65.12,65.15,65.11,65.15,34400.0,54.6304,54.6556,54.622,54.6556,34400.0
2014-09-24 13:50:00,65.14,65.18,65.14,65.14,59700.0,54.6472,54.6808,54.6472,54.6472,59700.0
2014-09-24 13:55:00,65.14,65.14,65.12,65.13,15700.0,54.6472,54.6472,54.6304,54.6388,15700.0
2014-09-24 14:00:00,65.13,65.13,65.1,65.12,43400.0,54.6388,54.6388,54.6136,54.6304,43400.0
2014-09-24 14:05:00,65.12,65.13,65.09,65.11,223000.0,54.6304,54.6388,54.6053,54.622,223000.0
2014-09-24 14:10:00,65.11,65.11,65.08,65.09,24300.0,54.622,54.622,54.5969,54.6053,24300.0
2014-09-24 14:15:00,65.09,65.13,65.09,65.13,31200.0,54.6053,54.6388,54.6053,54.6388,31200.0
2014-09-24 14:20:00,65.13,65.13,65.09,65.09,27600.0,54.6388,54.6388,54.6053,54.6053,27600.0
2014-09-24 14:25:00,65.1,65.22,65.1,65.2,57500.0,54.6136,54.7143,54.6136,54.6975,57500.0
2014-09-24 14:30:00,65.19,65.21,65.17,65.2,20300.0,54.6892,54.7059,54.6724,54.6975,20300.0
2014-09-24 14:35:00,65.21,65.23,65.2,65.23,26200.0,54.7059,54.7227,54.6975,54.7227,26200.0
2014-09-24 14:40:00,65.23,65.24,65.2,65.21,17700.0,54.7227,54.7311,54.6975,54.7059,17700.0
2014-09-24 14:45:00,65.21,65.21,65.17,65.2,26500.0,54.7059,54.7059,54.6724,54.6975,26500.0
2014-09-24 14:50:00,65.2,65.22,65.18,65.21,255000.0,54.6975,54.7143,54.6808,54.7059,255000.0
2014-09-24 14:55:00,65.21,65.22,65.17,65.18,52200.0,54.7059,54.7143,54.6724,54.6808,52200.0
2014-09-24 15:00:00,65.18,65.23,65.17,65.22,49700.0,54.6808,54.7227,54.6724,54.7143,49700.0
2014-09-24 15:05:00,65.22,65.24,65.21,65.23,37600.0,54.7143,54.7311,54.7059,54.7227,37600.0
2014-09-24 15:10:00,65.23,65.24,65.2,65.21,41400.0,54.7227,54.7311,54.6975,54.7059,41400.0
2014-09-24 15:15:00,65.2,65.23,65.2,65.22,34700.0,54.6975,54.7227,54.6975,54.7143,34700.0
2014-09-24 15:20:00,65.23,65.23,65.2,65.21,23500.0,54.7227,54.7227,54.6975,54.7059,23500.0
2014-09-24 15:25:00,65.21,65.24,65.21,65.22,37000.0,54.7059,54.7311,54.7059,54.7143,37000.0
2014-09-24 15:30:00,65.22,65.24,65.21,65.23,69100.0,54.7143,54.7311,54.7059,54.7227,69100.0
2014-09-24 15:35:00,65.23,65.26,65.22,65.23,75800.0,54.7227,54.7479,54.7143,54.7227,75800.0
2014-09-24 15:40:00,65.23,65.24,65.21,65.22,79200.0,54.7227,54.7311,54.7059,54.7143,79200.0
2014-09-24 15:45:00,65.22,65.24,65.19,65.21,89100.0,54.7143,54.7311,54.6892,54.7059,89100.0
2014-09-24 15:50:00,65.22,65.25,65.21,65.22,116700.0,54.7143,54.7395,54.7059,54.7143,116700.0
2014-09-24 15:55:00,65.21,65.26,65.2,65.26,447200.0,54.7059,54.7479,54.6975,54.7479,447200.0
2014-09-25 09:30:00,65.19,65.21,65.05,65.17,154300.0,54.6892,54.7059,54.5717,54.6724,154300.0
2014-09-25 09:35:00,65.15,65.2,65.1,65.1,165900.0,54.6556,54.6975,54.6136,54.6136,165900.0
2014-09-25 09:40:00,65.1,65.12,65.06,65.07,128300.0,54.6136,54.6304,54.5801,54.5885,128300.0
2014-09-25 09:45:00,65.06,65.1,64.94,64.96,495100.0,54.5801,54.6136,54.4794,54.4962,495100.0
2014-09-25 09:50:00,64.96,64.97,64.82,64.86,764200.0,54.4962,54.5046,54.3788,54.4123,764200.0
2014-09-25 09:55:00,64.87,64.9,64.78,64.84,585400.0,54.4207,54.4459,54.3452,54.3955,585400.0
2014-09-25 10:00:00,64.85,64.87,64.75,64.77,362500.0,54.4039,54.4207,54.32,54.3368,362500.0
2014-09-25 10:05:00,64.77,64.92,64.77,64.88,67200.0,54.3368,54.4626,54.3368,54.4291,67200.0
2014-09-25 10:10:00,64.88,64.88,64.77,64.79,83900.0,54.4291,54.4291,54.3368,54.3536,83900.0
2014-09-25 10:15:00,64.8,64.8,64.66,64.7,644800.0,54.362,54.362,54.2445,54.2781,644800.0
2014-09-25 10:20:00,64.7,64.7,64.49,64.57,641900.0,54.2781,54.2781,54.1019,54.169,641900.0
2014-09-25 10:25:00,64.57,64.65,64.57,64.61,110200.0,54.169,54.2361,54.169,54.2026,110200.0
2014-09-25 10:30:00,64.61,64.61,64.47,64.53,156600.0,54.2026,54.2026,54.0851,54.1355,156600.0
2014-09-25 10:35:00,64.54,64.59,64.5,64.5,118900.0,54.1439,54.1858,54.1103,54.1103,118900.0
2014-09-25 10:40:00,64.5,64.5,64.36,64.39,157000.0,54.1103,54.1103,53.9928,54.018,157000.0
2014-09-25 10:45:00,64.38,64.38,64.27,64.38,87200.0,54.0096,54.0096,53.9173,54.0096,87200.0
2014-09-25 10:50:00,64.38,64.45,64.37,64.42,89000.0,54.0096,54.0684,54.0012,54.0432,89000.0
2014-09-25 10:55:00,64.42,64.58,64.41,64.56,95300.0,54.0432,54.1774,54.0348,54.1606,95300.0
2014-09-25 11:00:00,64.56,64.56,64.46,64.53,72800.0,54.1606,54.1606,54.0767,54.1355,72800.0
2014-09-25 11:05:00,64.53,64.58,64.42,64.58,131200.0,54.1355,54.1774,54.0432,54.1774,131200.0
2014-09-25 11:10:00,64.56,64.57,64.5,64.51,58200.0,54.1606,54.169,54.1103,54.1187,58200.0
2014-09-25 11:15:00,64.5,64.52,64.46,64.47,277400.0,54.1103,54.1271,54.0767,54.0851,277400.0
2014-09-25 11:20:00,64.47,64.55,64.44,64.53,84500.0,54.0851,54.1522,54.06,54.1355,84500.0
2014-09-25 11:25:00,64.53,64.57,64.5,64.56,80600.0,54.1355,54.169,54.1103,54.1606,80600.0
2014-09-25 11:30:00,64.56,64.57,64.42,64.47,62600.0,54.1606,54.169,54.0432,54.0851,62600.0
2014-09-25 11:35:00,64.47,64.56,64.47,64.51,61100.0,54.0851,54.1606,54.0851,54.1187,61100.0
2014-09-25 11:40:00,64.51,64.51,64.42,64.43,304100.0,54.1187,54.1187,54.0432,54.0516,304100.0
2014-09-25 11:45:00,64.43,64.47,64.41,64.41,111500.0,54.0516,54.0851,54.0348,54.0348,111500.0
2014-09-25 11:50:00,64.41,64.45,64.38,64.41,152700.0,54.0348,54.0684,54.0096,54.0348,152700.0
2014-09-25 11:55:00,64.42,64.43,64.34,64.35,165200.0,54.0432,54.0516,53.9761,53.9845,165200.0
2014-09-25 12:00:00,64.35,64.43,64.35,64.43,41200.0,53.9845,54.0516,53.9845,54.0516,41200.0
2014-09-25 12:05:00,64.42,64.44,64.39,64.41,239400.0,54.0432,54.06,54.018,54.0348,239400.0
2014-09-25 12:10:00,64.41,64.44,64.39,64.41,122400.0,54.0348,54.06,54.018,54.0348,122400.0
2014-09-25 12:15:00,64.4,64.42,64.37,64.39,71200.0,54.0264,54.0432,54.0012,54.018,71200.0
2014-09-25 12:20:00,64.39,64.39,64.33,64.38,59200.0,54.018,54.018,53.9677,54.0096,59200.0
2014-09-25 12:25:00,64.38,64.38,64.25,64.27,206700.0,54.0096,54.0096,53.9006,53.9173,206700.0
2014-09-25 12:30:00,64.26,64.31,64.24,64.28,64300.0,53.909,53.9509,53.8922,53.9257,64300.0
2014-09-25 12:35:00,64.28,64.34,64.28,64.32,47000.0,53.9257,53.9761,53.9257,53.9593,47000.0
2014-09-25 12:40:00,64.33,64.33,64.29,64.31,49100.0,53.9677,53.9677,53.9341,53.9509,49100.0
2014-09-25 12:45:00,64.31,64.32,64.27,64.28,42900.0,53.9509,53.9593,53.9173,53.9257,42900.0
2014-09-25 12:50:00,64.29,64.31,64.24,64.3,38800.0,53.9341,53.9509,53.8922,53.9425,38800.0
2014-09-25 12:55:00,64.29,64.32,64.28,64.3,30200.0,53.9341,53.9593,53.9257,53.9425,30200.0
2014-09-25 13:00:00,64.3,64.34,64.26,64.26,54300.0,53.9425,53.9761,53.909,53.909,54300.0
2014-09-25 13:05:00,64.26,64.31,64.23,64.29,62200.0,53.909,53.9509,53.8838,53.9341,62200.0
2014-09-25 13:10:00,64.29,64.34,64.29,64.32,144500.0,53.9341,53.9761,53.9341,53.9593,144500.0
2014-09-25 13:15:00,64.32,64.39,64.32,64.39,17300.0,53.9593,54.018,53.9593,54.018,17300.0
2014-09-25 13:20:00,64.39,64.41,64.34,64.35,127600.0,54.018,54.0348,53.9761,53.9845,127600.0
2014-09-25 13:25:00,64.35,64.38,64.34,64.36,35900.0,53.9845,54.0096,53.9761,53.9928,35900.0
2014-09-25 13:30:00,64.36,64.38,64.33,64.36,147700.0,53.9928,54.0096,53.9677,53.9928,147700.0
2014-09-25 13:35:00,64.36,64.39,64.34,64.34,50800.0,53.9928,54.018,53.9761,53.9761,50800.0
2014-09-25 13:40:00,64.34,64.38,64.32,64.36,50000.0,53.9761,54.0096,53.9593,53.9928,50000.0
2014-09-25 13:45:00,64.36,64.37,64.29,64.32,101500.0,53.9928,54.0012,53.9341,53.9593,101500.0
2014-09-25 13:50:00,64.32,64.33,64.23,64.24,456700.0,53.9593,53.9677,53.8838,53.8922,456700.0
2014-09-25 13:55:00,64.23,64.29,64.22,64.27,44000.0,53.8838,53.9341,53.8754,53.9173,44000.0
2014-09-25 14:00:00,64.27,64.27,64.22,64.27,35500.0,53.9173,53.9173,53.8754,53.9173,35500.0
2014-09-25 14:05:00,64.27,64.31,64.27,64.28,71200.0,53.9173,53.9509,53.9173,53.9257,71200.0
2014-09-25 14:10:00,64.27,64.31,64.27,64.31,25300.0,53.9173,53.9509,53.9173,53.9509,25300.0
2014-09-25 14:15:00,64.31,64.32,64.25,64.31,67600.0,53.9509,53.9593,53.9006,53.9509,67600.0
2014-09-25 14:20:00,64.31,64.32,64.29,64.29,40100.0,53.9509,53.9593,53.9341,53.9341,40100.0
2014-09-25 14:25:00,64.29,64.32,64.27,64.3,28800.0,53.9341,53.9593,53.9173,53.9425,28800.0
2014-09-25 14:30:00,64.31,64.33,64.29,64.31,37000.0,53.9509,53.9677,53.9341,53.9509,37000.0
2014-09-25 14:35:00,64.31,64.34,64.3,64.33,51100.0,53.9509,53.9761,53.9425,53.9677,51100.0
2014-09-25 14:40:00,64.34,64.34,64.31,64.31,17800.0,53.9761,53.9761,53.9509,53.9509,17800.0
2014-09-25 14:45:00,64.31,64.39,64.31,64.39,29900.0,53.9509,54.018,53.9509,54.018,29900.0
2014-09-25 14:50:00,64.39,64.4,64.34,64.38,47100.0,54.018,54.0264,53.9761,54.0096,47100.0
2014-09-25 14:55:00,64.38,64.38,64.32,64.33,37400.0,54.0096,54.0096,53.9593,53.9677,37400.0
2014-09-25 15:00:00,64.33,64.35,64.29,64.32,49900.0,53.9677,53.9845,53.9341,53.9593,49900.0
2014-09-25 15:05:00,64.32,64.34,64.31,64.32,24300.0,53.9593,53.9761,53.9509,53.9593,24300.0
2014-09-25 15:10:00,64.33,64.33,64.29,64.32,35600.0,53.9677,53.9677,53.9341,53.9593,35600.0
2014-09-25 15:15:00,64.31,64.36,64.31,64.33,70400.0,53.9509,53.9928,53.9509,53.9677,70400.0
2014-09-25 15:20:00,64.33,64.33,64.27,64.28,49800.0,53.9677,53.9677,53.9173,53.9257,49800.0
2014-09-25 15:25:00,64.27,64.3,64.26,64.29,47400.0,53.9173,53.9425,53.909,53.9341,47400.0
2014-09-25 15:30:00,64.28,64.32,64.26,64.32,62100.0,53.9257,53.9593,53.909,53.9593,62100.0
2014-09-25 15:35:00,64.33,64.39,64.31,64.39,104000.0,53.9677,54.018,53.9509,54.018,104000.0
2014-09-25 15:40:00,64.39,64.41,64.37,64.39,72600.0,54.018,54.0348,54.0012,54.018,72600.0
2014-09-25 15:45:00,64.39,64.41,64.33,64.41,149400.0,54.018,54.0348,53.9677,54.0348,149400.0
2014-09-25 15:50:00,64.4,64.41,64.33,64.33,261500.0,54.0264,54.0348,53.9677,53.9677,261500.0
2014-09-25 15:55:00,64.33,64.34,64.2,64.21,556000.0,53.9677,53.9761,53.8586,53.867,556000.0
2014-09-26 09:30:00,64.5,64.5,64.31,64.38,163000.0,54.1103,54.1103,53.9509,54.0096,163000.0
2014-09-26 09:35:00,64.39,64.42,64.25,64.27,76000.0,54.018,54.0432,53.9006,53.9173,76000.0
2014-09-26 09:40:00,64.26,64.3,64.18,64.2,115700.0,53.909,53.9425,53.8418,53.8586,115700.0
2014-09-26 09:45:00,64.21,64.28,64.2,64.28,88500.0,53.867,53.9257,53.8586,53.9257,88500.0
2014-09-26 09:50:00,64.26,64.29,64.21,64.21,67400.0,53.909,53.9341,53.867,53.867,67400.0
2014-09-26 09:55:00,64.21,64.27,64.16,64.19,201300.0,53.867,53.9173,53.8251,53.8502,201300.0
2014-09-26 10:00:00,64.2,64.3,64.2,64.3,411300.0,53.8586,53.9425,53.8586,53.9425,411300.0
2014-09-26 10:05:00,64.3,64.32,64.23,64.23,41600.0,53.9425,53.9593,53.8838,53.8838,41600.0
2014-09-26 10:10:00,64.23,64.27,64.22,64.22,71600.0,53.8838,53.9173,53.8754,53.8754,71600.0
2014-09-26 10:15:00,64.22,64.23,64.12,64.17,107500.0,53.8754,53.8838,53.7915,53.8335,107500.0
2014-09-26 10:20:00,64.18,64.23,64.17,64.19,29300.0,53.8418,53.8838,53.8335,53.8502,29300.0
2014-09-26 10:25:00,64.18,64.31,64.17,64.19,330400.0,53.8418,53.9509,53.8335,53.8502,330400.0
2014-09-26 10:30:00,64.19,64.26,64.15,64.26,77100.0,53.8502,53.909,53.8167,53.909,77100.0
2014-09-26 10:35:00,64.25,64.25,64.16,64.16,47900.0,53.9006,53.9006,53.8251,53.8251,47900.0
2014-09-26 10:40:00,64.16,64.19,64.11,64.12,30800.0,53.8251,53.8502,53.7831,53.7915,30800.0
2014-09-26 10:45:00,64.12,64.12,64.03,64.08,125500.0,53.7915,53.7915,53.716,53.758,125500.0
2014-09-26 10:50:00,64.06,64.08,64.02,64.03,120100.0,53.7412,53.758,53.7076,53.716,120100.0
2014-09-26 10:55:00,64.02,64.13,64.02,64.13,237500.0,53.7076,53.7999,53.7076,53.7999,237500.0
2014-09-26 11:00:00,64.13,64.2,64.13,64.13,60500.0,53.7999,53.8586,53.7999,53.7999,60500.0
2014-09-26 11:05:00,64.14,64.15,64.08,64.1,52700.0,53.8083,53.8167,53.758,53.7747,52700.0
2014-09-26 11:10:00,64.1,64.12,64.02,64.05,75500.0,53.7747,53.7915,53.7076,53.7328,75500.0
2014-09-26 11:15:00,64.05,64.07,64.0,64.0,221400.0,53.7328,53.7496,53.6908,53.6908,221400.0
2014-09-26 11:20:00,64.01,64.03,63.94,63.98,71200.0,53.6992,53.716,53.6405,53.6741,71200.0
2014-09-26 11:25:00,63.98,64.01,63.95,63.96,84300.0,53.6741,53.6992,53.6489,53.6573,84300.0
2014-09-26 11:30:00,63.97,63.97,63.9,63.9,50400.0,53.6657,53.6657,53.6069,53.6069,50400.0
2014-09-26 11:35:00,63.9,63.91,63.85,63.9,59900.0,53.6069,53.6153,53.565,53.6069,59900.0
2014-09-26 11:40:00,63.89,63.91,63.86,63.9,18900.0,53.5986,53.6153,53.5734,53.6069,18900.0
2014-09-26 11:45:00,63.89,63.91,63.87,63.91,45000.0,53.5986,53.6153,53.5818,53.6153,45000.0
2014-09-26 11:50:00,63.92,63.95,63.92,63.94,63500.0,53.6237,53.6489,53.6237,53.6405,63500.0
2014-09-26 11:55:00,63.93,63.95,63.93,63.93,30900.0,53.6321,53.6489,53.6321,53.6321,30900.0
2014-09-26 12:00:00,63.94,63.94,63.9,63.92,137300.0,53.6405,53.6405,53.6069,53.6237,137300.0
2014-09-26 12:05:00,63.92,63.96,63.9,63.93,32700.0,53.6237,53.6573,53.6069,53.6321,32700.0
2014-09-26 12:10:00,63.93,63.95,63.92,63.92,28300.0,53.6321,53.6489,53.6237,53.6237,28300.0
2014-09-26 12:15:00,63.92,63.97,63.9,63.96,44400.0,53.6237,53.6657,53.6069,53.6573,44400.0
2014-09-26 12:20:00,63.97,64.0,63.96,63.97,47300.0,53.6657,53.6908,53.6573,53.6657,47300.0
2014-09-26 12:25:00,63.97,64.0,63.96,63.99,25300.0,53.6657,53.6908,53.6573,53.6824,25300.0
2014-09-26 12:30:00,63.99,64.01,63.97,63.98,50200.0,53.6824,53.6992,53.6657,53.6741,50200.0
2014-09-26 12:35:00,63.98,63.99,63.95,63.96,11600.0,53.6741,53.6824,53.6489,53.6573,11600.0
2014-09-26 12:40:00,63.96,63.97,63.95,63.97,13900.0,53.6573,53.6657,53.6489,53.6657,13900.0
2014-09-26 12:45:00,63.97,63.99,63.97,63.99,19600.0,53.6657,53.6824,53.6657,53.6824,19600.0
2014-09-26 12:50:00,63.98,64.0,63.97,64.0,13200.0,53.6741,53.6908,53.6657,53.6908,13200.0
2014-09-26 12:55:00,64.0,64.0,63.95,63.96,24000.0,53.6908,53.6908,53.6489,53.6573,24000.0
2014-09-26 13:00:00,63.97,63.99,63.96,63.99,7800.0,53.6657,53.6824,53.6573,53.6824,7800.0
2014-09-26 13:05:00,63.99,64.02,63.98,64.02,24200.0,53.6824,53.7076,53.6741,53.7076,24200.0
2014-09-26 13:10:00,64.02,64.02,64.01,64.01,3800.0,53.7076,53.7076,53.6992,53.6992,3800.0
2014-09-26 13:15:00,64.02,64.04,64.02,64.03,24500.0,53.7076,53.7244,53.7076,53.716,24500.0
2014-09-26 13:20:00,64.05,64.07,64.05,64.06,9600.0,53.7328,53.7496,53.7328,53.7412,9600.0
2014-09-26 13:25:00,64.06,64.06,64.01,64.02,13800.0,53.7412,53.7412,53.6992,53.7076,13800.0
2014-09-26 13:30:00,64.02,64.02,63.99,64.0,11000.0,53.7076,53.7076,53.6824,53.6908,11000.0
2014-09-26 13:35:00,64.0,64.01,63.98,64.01,21900.0,53.6908,53.6992,53.6741,53.6992,21900.0
2014-09-26 13:40:00,64.0,64.01,63.99,64.0,13400.0,53.6908,53.6992,53.6824,53.6908,13400.0
2014-09-26 13:45:00,63.99,64.02,63.99,64.02,29100.0,53.6824,53.7076,53.6824,53.7076,29100.0
2014-09-26 13:50:00,64.03,64.03,64.0,64.01,155400.0,53.716,53.716,53.6908,53.6992,155400.0
2014-09-26 13:55:00,64.01,64.04,63.98,64.04,173200.0,53.6992,53.7244,53.6741,53.7244,173200.0
2014-09-26 14:00:00,64.03,64.11,64.03,64.1,49600.0,53.716,53.7831,53.716,53.7747,49600.0
2014-09-26 14:05:00,64.11,64.18,64.09,64.17,237100.0,53.7831,53.8418,53.7663,53.8335,237100.0
2014-09-26 14:10:00,64.18,64.19,64.16,64.16,96300.0,53.8418,53.8502,53.8251,53.8251,96300.0
2014-09-26 14:15:00,64.16,64.32,64.16,64.31,148600.0,53.8251,53.9593,53.8251,53.9509,148600.0
2014-09-26 14:20:00,64.33,64.33,64.28,64.3,70600.0,53.9677,53.9677,53.9257,53.9425,70600.0
2014-09-26 14:25:00,64.31,64.34,64.29,64.31,22900.0,53.9509,53.9761,53.9341,53.9509,22900.0
2014-09-26 14:30:00,64.32,64.38,64.32,64.36,26700.0,53.9593,54.0096,53.9593,53.9928,26700.0
2014-09-26 14:35:00,64.36,64.47,64.36,64.45,84800.0,53.9928,54.0851,53.9928,54.0684,84800.0
2014-09-26 14:40:00,64.46,64.46,64.42,64.43,55200.0,54.0767,54.0767,54.0432,54.0516,55200.0
2014-09-26 14:45:00,64.43,64.5,64.43,64.47,43100.0,54.0516,54.1103,54.0516,54.0851,43100.0
2014-09-26 14:50:00,64.47,64.47,64.4,64.4,31700.0,54.0851,54.0851,54.0264,54.0264,31700.0
2014-09-26 14:55:00,64.4,64.42,64.39,64.42,34900.0,54.0264,54.0432,54.018,54.0432,34900.0
2014-09-26 15:00:00,64.43,64.45,64.41,64.45,41900.0,54.0516,54.0684,54.0348,54.0684,41900.0
2014-09-26 15:05:00,64.45,64.48,64.45,64.48,55300.0,54.0684,54.0935,54.0684,54.0935,55300.0
2014-09-26 15:10:00,64.48,64.48,64.45,64.46,103400.0,54.0935,54.0935,54.0684,54.0767,103400.0
2014-09-26 15:15:00,64.46,64.47,64.39,64.39,32500.0,54.0767,54.0851,54.018,54.018,32500.0
2014-09-26 15:20:00,64.39,64.44,64.39,64.42,28600.0,54.018,54.06,54.018,54.0432,28600.0
2014-09-26 15:25:00,64.41,64.44,64.4,64.42,30400.0,54.0348,54.06,54.0264,54.0432,30400.0
2014-09-26 15:30:00,64.42,64.45,64.38,64.39,42800.0,54.0432,54.0684,54.0096,54.018,42800.0
2014-09-26 15:35:00,64.4,64.42,64.39,64.41,29100.0,54.0264,54.0432,54.018,54.0348,29100.0
2014-09-26 15:40:00,64.41,64.42,64.38,64.41,148500.0,54.0348,54.0432,54.0096,54.0348,148500.0
2014-09-26 15:45:00,64.41,64.41,64.35,64.37,82300.0,54.0348,54.0348,53.9845,54.0012,82300.0
2014-09-26 15:50:00,64.37,64.46,64.37,64.42,153100.0,54.0012,54.0767,54.0012,54.0432,153100.0
2014-09-26 15:55:00,64.42,64.42,64.38,64.38,229000.0,54.0432,54.0432,54.0096,54.0096,229000.0
2014-09-29 09:30:00,63.86,63.99,63.81,63.87,216200.0,53.5734,53.6824,53.5314,53.5818,216200.0
2014-09-29 09:35:00,63.87,63.94,63.82,63.94,516700.0,53.5818,53.6405,53.5398,53.6405,516700.0
2014-09-29 09:40:00,63.93,64.01,63.92,64.01,164400.0,53.6321,53.6992,53.6237,53.6992,164400.0
2014-09-29 09:45:00,64.02,64.05,63.83,63.85,81700.0,53.7076,53.7328,53.5482,53.565,81700.0
2014-09-29 09:50:00,63.85,63.94,63.85,63.93,66900.0,53.565,53.6405,53.565,53.6321,66900.0
2014-09-29 09:55:00,63.93,64.03,63.9,64.02,922200.0,53.6321,53.716,53.6069,53.7076,922200.0
2014-09-29 10:00:00,64.02,64.03,63.95,64.03,173700.0,53.7076,53.716,53.6489,53.716,173700.0
2014-09-29 10:05:00,64.03,64.13,64.03,64.1,216000.0,53.716,53.7999,53.716,53.7747,216000.0
2014-09-29 10:10:00,64.1,64.19,64.1,64.18,153500.0,53.7747,53.8502,53.7747,53.8418,153500.0
2014-09-29 10:15:00,64.19,64.34,64.17,64.34,249600.0,53.8502,53.9761,53.8335,53.9761,249600.0
2014-09-29 10:20:00,64.34,64.39,64.32,64.34,64800.0,53.9761,54.018,53.9593,53.9761,64800.0
2014-09-29 10:25:00,64.33,64.38,64.31,64.38,45900.0,53.9677,54.0096,53.9509,54.0096,45900.0
2014-09-29 10:30:00,64.37,64.44,64.36,64.42,733100.0,54.0012,54.06,53.9928,54.0432,733100.0
2014-09-29 10:35:00,64.43,64.45,64.4,64.43,62200.0,54.0516,54.0684,54.0264,54.0516,62200.0
2014-09-29 10:40:00,64.44,64.48,64.43,64.44,81600.0,54.06,54.0935,54.0516,54.06,81600.0
2014-09-29 10:45:00,64.45,64.47,64.35,64.36,57200.0,54.0684,54.0851,53.9845,53.9928,57200.0
2014-09-29 10:50:00,64.37,64.39,64.35,64.37,199800.0,54.0012,54.018,53.9845,54.0012,199800.0
2014-09-29 10:55:00,64.38,64.38,64.3,64.32,52000.0,54.0096,54.0096,53.9425,53.9593,52000.0
2014-09-29 11:00:00,64.31,64.34,64.26,64.3,42300.0,53.9509,53.9761,53.909,53.9425,42300.0
2014-09-29 11:05:00,64.3,64.36,64.3,64.33,40400.0,53.9425,53.9928,53.9425,53.9677,40400.0
2014-09-29 11:10:00,64.34,64.44,64.33,64.43,75700.0,53.9761,54.06,53.9677,54.0516,75700.0
2014-09-29 11:15:00,64.43,64.47,64.43,64.44,124400.0,54.0516,54.0851,54.0516,54.06,124400.0
2014-09-29 11:20:00,64.45,64.46,64.39,64.4,86300.0,54.0684,54.0767,54.018,54.0264,86300.0
2014-09-29 11:25:00,64.41,64.41,64.36,64.38,36200.0,54.0348,54.0348,53.9928,54.0096,36200.0
2014-09-29 11:30:00,64.39,64.39,64.32,64.34,51000.0,54.018,54.018,53.9593,53.9761,51000.0
2014-09-29 11:35:00,64.32,64.34,64.31,64.33,435600.0,53.9593,53.9761,53.9509,53.9677,435600.0
2014-09-29 11:40:00,64.32,64.32,64.28,64.31,43600.0,53.9593,53.9593,53.9257,53.9509,43600.0
2014-09-29 11:45:00,64.33,64.33,64.3,64.33,24700.0,53.9677,53.9677,53.9425,53.9677,24700.0
2014-09-29 11:50:00,64.32,64.36,64.32,64.35,27700.0,53.9593,53.9928,53.9593,53.9845,27700.0
2014-09-29 11:55:00,64.35,64.4,64.34,64.4,20000.0,53.9845,54.0264,53.9761,54.0264,20000.0
2014-09-29 12:00:00,64.41,64.42,64.34,64.36,45500.0,54.0348,54.0432,53.9761,53.9928,45500.0
2014-09-29 12:05:00,64.35,64.35,64.33,64.35,52000.0,53.9845,53.9845,53.9677,53.9845,52000.0
2014-09-29 12:10:00,64.36,64.36,64.25,64.26,71800.0,53.9928,53.9928,53.9006,53.909,71800.0
2014-09-29 12:15:00,64.24,64.27,64.24,64.27,38900.0,53.8922,53.9173,53.8922,53.9173,38900.0
2014-09-29 12:20:00,64.27,64.28,64.2,64.21,46800.0,53.9173,53.9257,53.8586,53.867,46800.0
2014-09-29 12:25:00,64.2,64.2,64.16,64.19,29500.0,53.8586,53.8586,53.8251,53.8502,29500.0
2014-09-29 12:30:00,64.18,64.18,64.1,64.11,44900.0,53.8418,53.8418,53.7747,53.7831,44900.0
2014-09-29 12:35:00,64.1,64.1,64.08,64.09,34800.0,53.7747,53.7747,53.758,53.7663,34800.0
2014-09-29 12:40:00,64.09,64.16,64.09,64.15,19400.0,53.7663,53.8251,53.7663,53.8167,19400.0
2014-09-29 12:45:00,64.15,64.16,64.11,64.14,24600.0,53.8167,53.8251,53.7831,53.8083,24600.0
2014-09-29 12:50:00,64.13,64.22,64.13,64.2,59900.0,53.7999,53.8754,53.7999,53.8586,59900.0
2014-09-29 12:55:00,64.2,64.23,64.2,64.21,344500.0,53.8586,53.8838,53.8586,53.867,344500.0
2014-09-29 13:00:00,64.21,64.21,64.15,64.15,39500.0,53.867,53.867,53.8167,53.8167,39500.0
2014-09-29 13:05:00,64.15,64.16,64.12,64.15,58800.0,53.8167,53.8251,53.7915,53.8167,58800.0
2014-09-29 13:10:00,64.14,64.17,64.14,64.15,28600.0,53.8083,53.8335,53.8083,53.8167,28600.0
2014-09-29 13:15:00,64.15,64.26,64.14,64.23,25800.0,53.8167,53.909,53.8083,53.8838,25800.0
2014-09-29 13:20:00,64.23,64.24,64.2,64.2,12900.0,53.8838,53.8922,53.8586,53.8586,12900.0
2014-09-29 13:25:00,64.2,64.24,64.2,64.23,14100.0,53.8586,53.8922,53.8586,53.8838,14100.0
2014-09-29 13:30:00,64.23,64.31,64.23,64.27,35900.0,53.8838,53.9509,53.8838,53.9173,35900.0
2014-09-29 13:35:00,64.27,64.27,64.2,64.23,30800.0,53.9173,53.9173,53.8586,53.8838,30800.0
2014-09-29 13:40:00,64.22,64.23,64.14,64.14,49900.0,53.8754,53.8838,53.8083,53.8083,49900.0
2014-09-29 13:45:00,64.14,64.16,64.12,64.13,16900.0,53.8083,53.8251,53.7915,53.7999,16900.0
2014-09-29 13:50:00,64.13,64.2,64.13,64.19,15700.0,53.7999,53.8586,53.7999,53.8502,15700.0
2014-09-29 13:55:00,64.19,64.2,64.16,64.19,13500.0,53.8502,53.8586,53.8251,53.8502,13500.0
2014-09-29 14:00:00,64.19,64.25,64.17,64.23,37800.0,53.8502,53.9006,53.8335,53.8838,37800.0
2014-09-29 14:05:00,64.22,64.22,64.14,64.16,43200.0,53.8754,53.8754,53.8083,53.8251,43200.0
2014-09-29 14:10:00,64.17,64.21,64.16,64.17,443100.0,53.8335,53.867,53.8251,53.8335,443100.0
2014-09-29 14:15:00,64.17,64.17,64.09,64.09,60100.0,53.8335,53.8335,53.7663,53.7663,60100.0
2014-09-29 14:20:00,64.09,64.1,64.03,64.03,118300.0,53.7663,53.7747,53.716,53.716,118300.0
2014-09-29 14:25:00,64.03,64.07,64.02,64.04,28300.0,53.716,53.7496,53.7076,53.7244,28300.0
2014-09-29 14:30:00,64.05,64.11,64.04,64.11,43700.0,53.7328,53.7831,53.7244,53.7831,43700.0
2014-09-29 14:35:00,64.12,64.13,64.09,64.1,71200.0,53.7915,53.7999,53.7663,53.7747,71200.0
2014-09-29 14:40:00,64.1,64.12,64.06,64.06,37800.0,53.7747,53.7915,53.7412,53.7412,37800.0
2014-09-29 14:45:00,64.07,64.13,64.06,64.12,27000.0,53.7496,53.7999,53.7412,53.7915,27000.0
2014-09-29 14:50:00,64.12,64.13,64.08,64.08,42500.0,53.7915,53.7999,53.758,53.758,42500.0
2014-09-29 14:55:00,64.08,64.2,64.07,64.17,53800.0,53.758,53.8586,53.7496,53.8335,53800.0
2014-09-29 15:00:00,64.18,64.22,64.17,64.19,28700.0,53.8418,53.8754,53.8335,53.8502,28700.0
2014-09-29 15:05:00,64.18,64.25,64.17,64.21,37100.0,53.8418,53.9006,53.8335,53.867,37100.0
2014-09-29 15:10:00,64.2,64.3,64.2,64.3,45600.0,53.8586,53.9425,53.8586,53.9425,45600.0
2014-09-29 15:15:00,64.3,64.31,64.24,64.31,92700.0,53.9425,53.9509,53.8922,53.9509,92700.0
2014-09-29 15:20:00,64.31,64.38,64.31,64.37,378400.0,53.9509,54.0096,53.9509,54.0012,378400.0
2014-09-29 15:25:00,64.36,64.4,64.36,64.37,41000.0,53.9928,54.0264,53.9928,54.0012,41000.0
2014-09-29 15:30:00,64.37,64.38,64.33,64.37,85500.0,54.0012,54.0096,53.9677,54.0012,85500.0
2014-09-29 15:35:00,64.37,64.38,64.34,64.37,43500.0,54.0012,54.0096,53.9761,54.0012,43500.0
2014-09-29 15:40:00,64.37,64.37,64.26,64.26,119400.0,54.0012,54.0012,53.909,53.909,119400.0
2014-09-29 15:45:00,64.27,64.34,64.27,64.32,148200.0,53.9173,53.9761,53.9173,53.9593,148200.0
2014-09-29 15:50:00,64.32,64.33,64.25,64.27,202900.0,53.9593,53.9677,53.9006,53.9173,202900.0
2014-09-29 15:55:00,64.26,64.31,64.26,64.28,200400.0,53.909,53.9509,53.909,53.9257,200400.0
2014-09-30 09:30:00,64.39,64.51,64.26,64.29,251200.0,54.018,54.1187,53.909,53.9341,251200.0
2014-09-30 09:35:00,64.29,64.3,64.18,64.21,115300.0,53.9341,53.9425,53.8418,53.867,115300.0
2014-09-30 09:40:00,64.21,64.21,64.06,64.07,254200.0,53.867,53.867,53.7412,53.7496,254200.0
2014-09-30 09:45:00,64.06,64.17,64.05,64.1,477500.0,53.7412,53.8335,53.7328,53.7747,477500.0
2014-09-30 09:50:00,64.09,64.09,64.0,64.09,152300.0,53.7663,53.7663,53.6908,53.7663,152300.0
2014-09-30 09:55:00,64.1,64.11,64.03,64.06,56700.0,53.7747,53.7831,53.716,53.7412,56700.0
2014-09-30 10:00:00,64.06,64.06,63.91,63.91,139600.0,53.7412,53.7412,53.6153,53.6153,139600.0
2014-09-30 10:05:00,63.92,64.04,63.9,64.01,65400.0,53.6237,53.7244,53.6069,53.6992,65400.0
2014-09-30 10:10:00,64.01,64.09,64.0,64.08,66500.0,53.6992,53.7663,53.6908,53.758,66500.0
2014-09-30 10:15:00,64.08,64.18,64.07,64.12,59600.0,53.758,53.8418,53.7496,53.7915,59600.0
2014-09-30 10:20:00,64.13,64.13,64.02,64.02,60200.0,53.7999,53.7999,53.7076,53.7076,60200.0
2014-09-30 10:25:00,64.02,64.04,63.99,63.99,101400.0,53.7076,53.7244,53.6824,53.6824,101400.0
2014-09-30 10:30:00,64.0,64.07,64.0,64.05,54400.0,53.6908,53.7496,53.6908,53.7328,54400.0
2014-09-30 10:35:00,64.05,64.2,64.02,64.2,84300.0,53.7328,53.8586,53.7076,53.8586,84300.0
2014-09-30 10:40:00,64.2,64.31,64.19,64.31,226900.0,53.8586,53.9509,53.8502,53.9509,226900.0
2014-09-30 10:45:00,64.31,64.39,64.31,64.35,104900.0,53.9509,54.018,53.9509,53.9845,104900.0
2014-09-30 10:50:00,64.36,64.37,64.32,64.35,36600.0,53.9928,54.0012,53.9593,53.9845,36600.0
2014-09-30 10:55:00,64.35,64.38,64.32,64.36,53400.0,53.9845,54.0096,53.9593,53.9928,53400.0
2014-09-30 11:00:00,64.37,64.39,64.36,64.38,34700.0,54.0012,54.018,53.9928,54.0096,34700.0
2014-09-30 11:05:00,64.38,64.45,64.38,64.43,55000.0,54.0096,54.0684,54.0096,54.0516,55000.0
2014-09-30 11:10:00,64.41,64.41,64.38,64.39,167300.0,54.0348,54.0348,54.0096,54.018,167300.0
2014-09-30 11:15:00,64.38,64.42,64.36,64.37,32500.0,54.0096,54.0432,53.9928,54.0012,32500.0
2014-09-30 11:20:00,64.38,64.38,64.33,64.37,194700.0,54.0096,54.0096,53.9677,54.0012,194700.0
2014-09-30 11:25:00,64.38,64.42,64.37,64.4,69200.0,54.0096,54.0432,54.0012,54.0264,69200.0
2014-09-30 11:30:00,64.39,64.41,64.36,64.39,44100.0,54.018,54.0348,53.9928,54.018,44100.0
2014-09-30 11:35:00,64.38,64.43,64.37,64.39,46200.0,54.0096,54.0516,54.0012,54.018,46200.0
2014-09-30 11:40:00,64.38,64.38,64.28,64.3,112500.0,54.0096,54.0096,53.9257,53.9425,112500.0
2014-09-30 11:45:00,64.29,64.3,64.25,64.27,150400.0,53.9341,53.9425,53.9006,53.9173,150400.0
2014-09-30 11:50:00,64.27,64.3,64.26,64.3,28900.0,53.9173,53.9425,53.909,53.9425,28900.0
2014-09-30 11:55:00,64.3,64.31,64.26,64.28,46500.0,53.9425,53.9509,53.909,53.9257,46500.0
2014-09-30 12:00:00,64.28,64.31,64.26,64.31,40600.0,53.9257,53.9509,53.909,53.9509,40600.0
2014-09-30 12:05:00,64.31,64.31,64.27,64.29,26800.0,53.9509,53.9509,53.9173,53.9341,26800.0
2014-09-30 12:10:00,64.28,64.36,64.28,64.36,49100.0,53.9257,53.9928,53.9257,53.9928,49100.0
2014-09-30 12:15:00,64.37,64.38,64.31,64.34,60400.0,54.0012,54.0096,53.9509,53.9761,60400.0
2014-09-30 12:20:00,64.34,64.34,64.23,64.23,40200.0,53.9761,53.9761,53.8838,53.8838,40200.0
2014-09-30 12:25:00,64.24,64.24,64.16,64.16,163100.0,53.8922,53.8922,53.8251,53.8251,163100.0
2014-09-30 12:30:00,64.16,64.16,64.12,64.14,63800.0,53.8251,53.8251,53.7915,53.8083,63800.0
2014-09-30 12:35:00,64.14,64.14,64.02,64.02,92500.0,53.8083,53.8083,53.7076,53.7076,92500.0
2014-09-30 12:40:00,64.02,64.07,64.0,64.06,39900.0,53.7076,53.7496,53.6908,53.7412,39900.0
2014-09-30 12:45:00,64.06,64.14,64.06,64.1,58100.0,53.7412,53.8083,53.7412,53.7747,58100.0
2014-09-30 12:50:00,64.1,64.13,64.1,64.12,18800.0,53.7747,53.7999,53.7747,53.7915,18800.0
2014-09-30 12:55:00,64.13,64.15,64.08,64.08,32300.0,53.7999,53.8167,53.758,53.758,32300.0
2014-09-30 13:00:00,64.08,64.13,64.08,64.12,28700.0,53.758,53.7999,53.758,53.7915,28700.0
2014-09-30 13:05:00,64.12,64.21,64.12,64.15,62100.0,53.7915,53.867,53.7915,53.8167,62100.0
2014-09-30 13:10:00,64.15,64.16,64.14,64.14,34400.0,53.8167,53.8251,53.8083,53.8083,34400.0
2014-09-30 13:15:00,64.15,64.19,64.14,64.14,23000.0,53.8167,53.8502,53.8083,53.8083,23000.0
2014-09-30 13:20:00,64.14,64.14,64.09,64.1,40100.0,53.8083,53.8083,53.7663,53.7747,40100.0
2014-09-30 13:25:00,64.1,64.11,64.03,64.04,58200.0,53.7747,53.7831,53.716,53.7244,58200.0
2014-09-30 13:30:00,64.04,64.06,64.01,64.02,73400.0,53.7244,53.7412,53.6992,53.7076,73400.0
2014-09-30 13:35:00,64.02,64.04,64.01,64.03,41500.0,53.7076,53.7244,53.6992,53.716,41500.0
2014-09-30 13:40:00,64.03,64.04,63.96,63.96,51800.0,53.716,53.7244,53.6573,53.6573,51800.0
2014-09-30 13:45:00,63.95,63.95,63.87,63.9,70900.0,53.6489,53.6489,53.5818,53.6069,70900.0
2014-09-30 13:50:00,63.9,63.93,63.86,63.93,30300.0,53.6069,53.6321,53.5734,53.6321,30300.0
2014-09-30 13:55:00,63.93,63.95,63.92,63.95,23200.0,53.6321,53.6489,53.6237,53.6489,23200.0
2014-09-30 14:00:00,63.95,63.98,63.92,63.98,44300.0,53.6489,53.6741,53.6237,53.6741,44300.0
2014-09-30 14:05:00,63.98,64.01,63.95,63.97,54900.0,53.6741,53.6992,53.6489,53.6657,54900.0
2014-09-30 14:10:00,63.98,64.01,63.96,63.99,47300.0,53.6741,53.6992,53.6573,53.6824,47300.0
2014-09-30 14:15:00,63.99,63.99,63.93,63.95,35600.0,53.6824,53.6824,53.6321,53.6489,35600.0
2014-09-30 14:20:00,63.95,63.98,63.88,63.92,67300.0,53.6489,53.6741,53.5902,53.6237,67300.0
2014-09-30 14:25:00,63.91,64.01,63.87,64.0,53400.0,53.6153,53.6992,53.5818,53.6908,53400.0
2014-09-30 14:30:00,63.99,64.05,63.99,64.02,44200.0,53.6824,53.7328,53.6824,53.7076,44200.0
2014-09-30 14:35:00,64.02,64.02,63.96,63.98,54100.0,53.7076,53.7076,53.6573,53.6741,54100.0
2014-09-30 14:40:00,63.97,63.97,63.93,63.93,32200.0,53.6657,53.6657,53.6321,53.6321,32200.0
2014-09-30 14:45:00,63.94,64.01,63.94,63.98,44500.0,53.6405,53.6992,53.6405,53.6741,44500.0
2014-09-30 14:50:00,63.99,64.0,63.96,63.98,23600.0,53.6824,53.6908,53.6573,53.6741,23600.0
2014-09-30 14:55:00,63.98,64.02,63.96,63.98,62000.0,53.6741,53.7076,53.6573,53.6741,62000.0
2014-09-30 15:00:00,63.98,63.98,63.93,63.95,109700.0,53.6741,53.6741,53.6321,53.6489,109700.0
2014-09-30 15:05:00,63.95,63.96,63.91,63.96,59300.0,53.6489,53.6573,53.6153,53.6573,59300.0
2014-09-30 15:10:00,63.96,64.0,63.96,63.96,28900.0,53.6573,53.6908,53.6573,53.6573,28900.0
2014-09-30 15:15:00,63.96,64.04,63.96,64.04,198000.0,53.6573,53.7244,53.6573,53.7244,198000.0
2014-09-30 15:20:00,64.04,64.15,64.03,64.11,128500.0,53.7244,53.8167,53.716,53.7831,128500.0
2014-09-30 15:25:00,64.12,64.12,64.06,64.08,59500.0,53.7915,53.7915,53.7412,53.758,59500.0
2014-09-30 15:30:00,64.08,64.1,64.03,64.1,89900.0,53.758,53.7747,53.716,53.7747,89900.0
2014-09-30 15:35:00,64.1,64.18,64.09,64.11,171200.0,53.7747,53.8418,53.7663,53.7831,171200.0
2014-09-30 15:40:00,64.1,64.14,64.1,64.1,75700.0,53.7747,53.8083,53.7747,53.7747,75700.0
2014-09-30 15:45:00,64.1,64.12,64.04,64.06,161300.0,53.7747,53.7915,53.7244,53.7412,161300.0
2014-09-30 15:50:00,64.05,64.06,64.02,64.03,280200.0,53.7328,53.7412,53.7076,53.716,280200.0
2014-09-30 15:55:00,64.04,64.04,63.89,63.91,391200.0,53.7244,53.7244,53.5986,53.6153,391200.0
2014-10-01 09:30:00,64.1,64.1,63.76,63.84,289300.0,53.7747,53.7747,53.4895,53.5566,289300.0
2014-10-01 09:35:00,63.83,63.85,63.48,63.49,853800.0,53.5482,53.565,53.2546,53.263,853800.0
2014-10-01 09:40:00,63.48,63.52,63.39,63.4,234500.0,53.2546,53.2882,53.1791,53.1875,234500.0
2014-10-01 09:45:00,63.41,63.46,63.39,63.42,230400.0,53.1959,53.2378,53.1791,53.2043,230400.0
2014-10-01 09:50:00,63.41,63.49,63.35,63.49,185300.0,53.1959,53.263,53.1455,53.263,185300.0
2014-10-01 09:55:00,63.49,63.52,63.45,63.48,126400.0,53.263,53.2882,53.2294,53.2546,126400.0
2014-10-01 10:00:00,63.48,63.48,63.29,63.29,423800.0,53.2546,53.2546,53.0952,53.0952,423800.0
2014-10-01 10:05:00,63.29,63.32,63.2,63.27,397300.0,53.0952,53.1204,53.0197,53.0784,397300.0
2014-10-01 10:10:00,63.26,63.28,63.19,63.26,181400.0,53.07,53.0868,53.0113,53.07,181400.0
2014-10-01 10:15:00,63.27,63.39,63.26,63.37,160500.0,53.0784,53.1791,53.07,53.1623,160500.0
2014-10-01 10:20:00,63.37,63.49,63.36,63.41,80100.0,53.1623,53.263,53.1539,53.1959,80100.0
2014-10-01 10:25:00,63.41,63.42,63.35,63.36,178900.0,53.1959,53.2043,53.1455,53.1539,178900.0
2014-10-01 10:30:00,63.36,63.36,63.29,63.32,153100.0,53.1539,53.1539,53.0952,53.1204,153100.0
2014-10-01 10:35:00,63.33,63.33,63.21,63.25,100000.0,53.1288,53.1288,53.0281,53.0616,100000.0
2014-10-01 10:40:00,63.25,63.34,63.25,63.33,109000.0,53.0616,53.1371,53.0616,53.1288,109000.0
2014-10-01 10:45:00,63.32,63.45,63.29,63.4,89300.0,53.1204,53.2294,53.0952,53.1875,89300.0
2014-10-01 10:50:00,63.4,63.47,63.4,63.45,327500.0,53.1875,53.2462,53.1875,53.2294,327500.0
2014-10-01 10:55:00,63.45,63.51,63.41,63.5,105500.0,53.2294,53.2798,53.1959,53.2714,105500.0
2014-10-01 11:00:00,63.49,63.55,63.47,63.54,94400.0,53.263,53.3133,53.2462,53.3049,94400.0
2014-10-01 11:05:00,63.55,63.61,63.53,63.55,99400.0,53.3133,53.3637,53.2965,53.3133,99400.0
2014-10-01 11:10:00,63.54,63.57,63.47,63.48,74500.0,53.3049,53.3301,53.2462,53.2546,74500.0
2014-10-01 11:15:00,63.48,63.55,63.45,63.54,63600.0,53.2546,53.3133,53.2294,53.3049,63600.0
2014-10-01 11:20:00,63.55,63.57,63.5,63.52,74100.0,53.3133,53.3301,53.2714,53.2882,74100.0
2014-10-01 11:25:00,63.52,63.53,63.43,63.46,113800.0,53.2882,53.2965,53.2127,53.2378,113800.0
2014-10-01 11:30:00,63.45,63.46,63.38,63.4,110100.0,53.2294,53.2378,53.1707,53.1875,110100.0
2014-10-01 11:35:00,63.4,63.46,63.4,63.44,47400.0,53.1875,53.2378,53.1875,53.221,47400.0
2014-10-01 11:40:00,63.45,63.49,63.4,63.48,27600.0,53.2294,53.263,53.1875,53.2546,27600.0
2014-10-01 11:45:00,63.47,63.47,63.32,63.34,100900.0,53.2462,53.2462,53.1204,53.1371,100900.0
2014-10-01 11:50:00,63.34,63.41,63.34,63.41,41500.0,53.1371,53.1959,53.1371,53.1959,41500.0
2014-10-01 11:55:00,63.41,63.44,63.39,63.41,25000.0,53.1959,53.221,53.1791,53.1959,25000.0
2014-10-01 12:00:00,63.4,63.41,63.35,63.35,39000.0,53.1875,53.1959,53.1455,53.1455,39000.0
2014-10-01 12:05:00,63.36,63.41,63.3,63.38,42500.0,53.1539,53.1959,53.1036,53.1707,42500.0
2014-10-01 12:10:00,63.38,63.38,63.29,63.31,51200.0,53.1707,53.1707,53.0952,53.112,51200.0
2014-10-01 12:15:00,63.31,63.33,63.29,63.32,25200.0,53.112,53.1288,53.0952,53.1204,25200.0
2014-10-01 12:20:00,63.32,63.36,63.29,63.36,29100.0,53.1204,53.1539,53.0952,53.1539,29100.0
2014-10-01 12:25:00,63.37,63.42,63.3,63.42,80700.0,53.1623,53.2043,53.1036,53.2043,80700.0
2014-10-01 12:30:00,63.42,63.42,63.31,63.34,67200.0,53.2043,53.2043,53.112,53.1371,67200.0
2014-10-01 12:35:00,63.34,63.36,63.31,63.34,22500.0,53.1371,53.1539,53.112,53.1371,22500.0
2014-10-01 12:40:00,63.32,63.35,63.3,63.32,51100.0,53.1204,53.1455,53.1036,53.1204,51100.0
2014-10-01 12:45:00,63.32,63.32,63.22,63.23,94700.0,53.1204,53.1204,53.0365,53.0449,94700.0
2014-10-01 12:50:00,63.22,63.29,63.22,63.27,44400.0,53.0365,53.0952,53.0365,53.0784,44400.0
2014-10-01 12:55:00,63.27,63.29,63.22,63.22,45300.0,53.0784,53.0952,53.0365,53.0365,45300.0
2014-10-01 13:00:00,63.22,63.29,63.19,63.26,60300.0,53.0365,53.0952,53.0113,53.07,60300.0
2014-10-01 13:05:00,63.26,63.26,63.16,63.17,236200.0,53.07,53.07,52.9861,52.9945,236200.0
2014-10-01 13:10:00,63.17,63.24,63.17,63.2,117200.0,52.9945,53.0533,52.9945,53.0197,117200.0
2014-10-01 13:15:00,63.2,63.22,63.16,63.19,60100.0,53.0197,53.0365,52.9861,53.0113,60100.0
2014-10-01 13:20:00,63.18,63.21,63.15,63.2,42200.0,53.0029,53.0281,52.9778,53.0197,42200.0
2014-10-01 13:25:00,63.2,63.23,63.19,63.22,21900.0,53.0197,53.0449,53.0113,53.0365,21900.0
2014-10-01 13:30:00,63.22,63.22,63.17,63.18,46000.0,53.0365,53.0365,52.9945,53.0029,46000.0
2014-10-01 13:35:00,63.17,63.18,63.1,63.13,56400.0,52.9945,53.0029,52.9358,52.961,56400.0
2014-10-01 13:40:00,63.12,63.12,63.07,63.1,55200.0,52.9526,52.9526,52.9106,52.9358,55200.0
2014-10-01 13:45:00,63.1,63.18,63.09,63.12,273700.0,52.9358,53.0029,52.9274,52.9526,273700.0
2014-10-01 13:50:00,63.12,63.17,63.11,63.12,308000.0,52.9526,52.9945,52.9442,52.9526,308000.0
2014-10-01 13:55:00,63.11,63.11,63.06,63.08,42700.0,52.9442,52.9442,52.9023,52.919,42700.0
2014-10-01 14:00:00,63.09,63.18,63.07,63.16,38600.0,52.9274,53.0029,52.9106,52.9861,38600.0
2014-10-01 14:05:00,63.16,63.22,63.16,63.21,99900.0,52.9861,53.0365,52.9861,53.0281,99900.0
2014-10-01 14:10:00,63.21,63.24,63.21,63.21,30900.0,53.0281,53.0533,53.0281,53.0281,30900.0
2014-10-01 14:15:00,63.22,63.26,63.18,63.26,61100.0,53.0365,53.07,53.0029,53.07,61100.0
2014-10-01 14:20:00,63.26,63.29,63.2,63.28,45600.0,53.07,53.0952,53.0197,53.0868,45600.0
2014-10-01 14:25:00,63.28,63.3,63.22,63.24,64800.0,53.0868,53.1036,53.0365,53.0533,64800.0
2014-10-01 14:30:00,63.25,63.27,63.19,63.21,55500.0,53.0616,53.0784,53.0113,53.0281,55500.0
2014-10-01 14:35:00,63.21,63.27,63.2,63.25,62300.0,53.0281,53.0784,53.0197,53.0616,62300.0
2014-10-01 14:40:00,63.26,63.28,63.21,63.24,85000.0,53.07,53.0868,53.0281,53.0533,85000.0
2014-10-01 14:45:00,63.24,63.25,63.21,63.22,41000.0,53.0533,53.0616,53.0281,53.0365,41000.0
2014-10-01 14:50:00,63.22,63.22,63.15,63.18,71300.0,53.0365,53.0365,52.9778,53.0029,71300.0
2014-10-01 14:55:00,63.18,63.18,63.09,63.1,102200.0,53.0029,53.0029,52.9274,52.9358,102200.0
2014-10-01 15:00:00,63.11,63.15,63.07,63.1,95500.0,52.9442,52.9778,52.9106,52.9358,95500.0
2014-10-01 15:05:00,63.09,63.15,63.03,63.04,243800.0,52.9274,52.9778,52.8771,52.8855,243800.0
2014-10-01 15:10:00,63.05,63.13,63.04,63.11,71500.0,52.8939,52.961,52.8855,52.9442,71500.0
2014-10-01 15:15:00,63.12,63.19,63.11,63.16,72100.0,52.9526,53.0113,52.9442,52.9861,72100.0
2014-10-01 15:20:00,63.16,63.17,63.09,63.1,98700.0,52.9861,52.9945,52.9274,52.9358,98700.0
2014-10-01 15:25:00,63.1,63.25,63.1,63.22,209300.0,52.9358,53.0616,52.9358,53.0365,209300.0
2014-10-01 15:30:00,63.23,63.32,63.22,63.27,171900.0,53.0449,53.1204,53.0365,53.0784,171900.0
2014-10-01 15:35:00,63.26,63.31,63.22,63.3,332600.0,53.07,53.112,53.0365,53.1036,332600.0
2014-10-01 15:40:00,63.29,63.39,63.29,63.34,279900.0,53.0952,53.1791,53.0952,53.1371,279900.0
2014-10-01 15:45:00,63.34,63.44,63.34,63.42,153000.0,53.1371,53.221,53.1371,53.2043,153000.0
2014-10-01 15:50:00,63.41,63.42,63.32,63.36,187600.0,53.1959,53.2043,53.1204,53.1539,187600.0
2014-10-01 15:55:00,63.36,63.43,63.26,63.26,476700.0,53.1539,53.2127,53.07,53.07,476700.0
2014-10-02 09:30:00,63.24,63.36,63.24,63.33,193700.0,53.0533,53.1539,53.0533,53.1288,193700.0
2014-10-02 09:35:00,63.34,63.39,63.3,63.3,151100.0,53.1371,53.1791,53.1036,53.1036,151100.0
2014-10-02 09:40:00,63.3,63.34,63.25,63.26,207100.0,53.1036,53.1371,53.0616,53.07,207100.0
2014-10-02 09:45:00,63.25,63.28,63.19,63.23,119800.0,53.0616,53.0868,53.0113,53.0449,119800.0
2014-10-02 09:50:00,63.22,63.32,63.22,63.25,62500.0,53.0365,53.1204,53.0365,53.0616,62500.0
2014-10-02 09:55:00,63.26,63.32,63.26,63.31,41200.0,53.07,53.1204,53.07,53.112,41200.0
2014-10-02 10:00:00,63.31,63.35,63.25,63.32,235200.0,53.112,53.1455,53.0616,53.1204,235200.0
2014-10-02 10:05:00,63.3,63.38,63.27,63.35,100600.0,53.1036,53.1707,53.0784,53.1455,100600.0
2014-10-02 10:10:00,63.34,63.35,63.16,63.16,103600.0,53.1371,53.1455,52.9861,52.9861,103600.0
2014-10-02 10:15:00,63.16,63.26,63.11,63.15,70100.0,52.9861,53.07,52.9442,52.9778,70100.0
2014-10-02 10:20:00,63.14,63.28,63.13,63.26,73500.0,52.9694,53.0868,52.961,53.07,73500.0
2014-10-02 10:25:00,63.26,63.27,63.19,63.19,45700.0,53.07,53.0784,53.0113,53.0113,45700.0
2014-10-02 10:30:00,63.19,63.19,63.07,63.07,64000.0,53.0113,53.0113,52.9106,52.9106,64000.0
2014-10-02 10:35:00,63.05,63.07,63.0,63.05,78300.0,52.8939,52.9106,52.8519,52.8939,78300.0
2014-10-02 10:40:00,63.04,63.05,62.93,62.97,51700.0,52.8855,52.8939,52.7932,52.8267,51700.0
2014-10-02 10:45:00,62.97,63.01,62.95,63.0,59000.0,52.8267,52.8603,52.81,52.8519,59000.0
2014-10-02 10:50:00,62.98,63.0,62.91,62.94,86800.0,52.8351,52.8519,52.7764,52.8016,86800.0
2014-10-02 10:55:00,62.94,62.97,62.83,62.83,117100.0,52.8016,52.8267,52.7093,52.7093,117100.0
2014-10-02 11:00:00,62.83,62.88,62.81,62.86,88200.0,52.7093,52.7512,52.6925,52.7345,88200.0
2014-10-02 11:05:00,62.87,62.92,62.87,62.87,87400.0,52.7429,52.7848,52.7429,52.7429,87400.0
2014-10-02 11:10:00,62.88,62.94,62.86,62.94,57000.0,52.7512,52.8016,52.7345,52.8016,57000.0
2014-10-02 11:15:00,62.95,62.97,62.91,62.92,64100.0,52.81,52.8267,52.7764,52.7848,64100.0
2014-10-02 11:20:00,62.91,62.92,62.84,62.85,68800.0,52.7764,52.7848,52.7177,52.7261,68800.0
2014-10-02 11:25:00,62.86,62.89,62.83,62.86,53800.0,52.7345,52.7596,52.7093,52.7345,53800.0
2014-10-02 11:30:00,62.88,62.89,62.77,62.79,78600.0,52.7512,52.7596,52.659,52.6757,78600.0
2014-10-02 11:35:00,62.79,62.8,62.67,62.72,423300.0,52.6757,52.6841,52.5751,52.617,423300.0
2014-10-02 11:40:00,62.72,62.73,62.57,62.63,135200.0,52.617,52.6254,52.4912,52.5415,135200.0
2014-10-02 11:45:00,62.63,62.78,62.63,62.74,100000.0,52.5415,52.6674,52.5415,52.6338,100000.0
2014-10-02 11:50:00,62.74,62.79,62.7,62.78,60900.0,52.6338,52.6757,52.6002,52.6674,60900.0
2014-10-02 11:55:00,62.78,62.81,62.74,62.78,45500.0,52.6674,52.6925,52.6338,52.6674,45500.0
2014-10-02 12:00:00,62.78,62.82,62.76,62.81,35300.0,52.6674,52.7009,52.6506,52.6925,35300.0
2014-10-02 12:05:00,62.78,62.89,62.77,62.88,39400.0,52.6674,52.7596,52.659,52.7512,39400.0
2014-10-02 12:10:00,62.87,62.9,62.85,62.88,32200.0,52.7429,52.768,52.7261,52.7512,32200.0
2014-10-02 12:15:00,62.88,62.9,62.83,62.87,44000.0,52.7512,52.768,52.7093,52.7429,44000.0
2014-10-02 12:20:00,62.85,62.87,62.82,62.86,30500.0,52.7261,52.7429,52.7009,52.7345,30500.0
2014-10-02 12:25:00,62.85,62.85,62.8,62.83,32600.0,52.7261,52.7261,52.6841,52.7093,32600.0
2014-10-02 12:30:00,62.83,62.88,62.74,62.78,66200.0,52.7093,52.7512,52.6338,52.6674,66200.0
2014-10-02 12:35:00,62.77,62.78,62.75,62.77,17700.0,52.659,52.6674,52.6422,52.659,17700.0
2014-10-02 12:40:00,62.76,62.81,62.74,62.79,270700.0,52.6506,52.6925,52.6338,52.6757,270700.0
2014-10-02 12:45:00,62.8,62.84,62.77,62.81,79400.0,52.6841,52.7177,52.659,52.6925,79400.0
2014-10-02 12:50:00,62.81,62.94,62.8,62.94,59800.0,52.6925,52.8016,52.6841,52.8016,59800.0
2014-10-02 12:55:00,62.94,63.01,62.9,63.0,78400.0,52.8016,52.8603,52.768,52.8519,78400.0
2014-10-02 13:00:00,62.98,63.02,62.94,63.02,27200.0,52.8351,52.8687,52.8016,52.8687,27200.0
2014-10-02 13:05:00,63.01,63.01,62.94,62.98,103100.0,52.8603,52.8603,52.8016,52.8351,103100.0
2014-10-02 13:10:00,62.98,63.04,62.98,63.03,32200.0,52.8351,52.8855,52.8351,52.8771,32200.0
2014-10-02 13:15:00,63.03,63.14,63.02,63.14,70200.0,52.8771,52.9694,52.8687,52.9694,70200.0
2014-10-02 13:20:00,63.14,63.16,63.09,63.14,93100.0,52.9694,52.9861,52.9274,52.9694,93100.0
2014-10-02 13:25:00,63.14,63.22,63.14,63.2,77700.0,52.9694,53.0365,52.9694,53.0197,77700.0
2014-10-02 13:30:00,63.2,63.22,63.16,63.17,45800.0,53.0197,53.0365,52.9861,52.9945,45800.0
2014-10-02 13:35:00,63.17,63.18,63.09,63.11,85800.0,52.9945,53.0029,52.9274,52.9442,85800.0
2014-10-02 13:40:00,63.1,63.14,63.09,63.12,31200.0,52.9358,52.9694,52.9274,52.9526,31200.0
2014-10-02 13:45:00,63.12,63.15,63.09,63.1,26300.0,52.9526,52.9778,52.9274,52.9358,26300.0
2014-10-02 13:50:00,63.1,63.18,63.09,63.17,43600.0,52.9358,53.0029,52.9274,52.9945,43600.0
2014-10-02 13:55:00,63.18,63.19,63.12,63.12,33100.0,53.0029,53.0113,52.9526,52.9526,33100.0
2014-10-02 14:00:00,63.12,63.17,63.12,63.16,14000.0,52.9526,52.9945,52.9526,52.9861,14000.0
2014-10-02 14:05:00,63.17,63.25,63.16,63.23,69200.0,52.9945,53.0616,52.9861,53.0449,69200.0
2014-10-02 14:10:00,63.22,63.26,63.19,63.26,75300.0,53.0365,53.07,53.0113,53.07,75300.0
2014-10-02 14:15:00,63.25,63.26,63.17,63.18,63000.0,53.0616,53.07,52.9945,53.0029,63000.0
2014-10-02 14:20:00,63.19,63.19,63.12,63.16,40200.0,53.0113,53.0113,52.9526,52.9861,40200.0
2014-10-02 14:25:00,63.16,63.24,63.15,63.24,62900.0,52.9861,53.0533,52.9778,53.0533,62900.0
2014-10-02 14:30:00,63.23,63.23,63.13,63.16,36600.0,53.0449,53.0449,52.961,52.9861,36600.0
2014-10-02 14:35:00,63.16,63.2,63.16,63.19,36100.0,52.9861,53.0197,52.9861,53.0113,36100.0
2014-10-02 14:40:00,63.19,63.3,63.19,63.28,46800.0,53.0113,53.1036,53.0113,53.0868,46800.0
2014-10-02 14:45:00,63.28,63.35,63.27,63.33,73300.0,53.0868,53.1455,53.0784,53.1288,73300.0
2014-10-02 14:50:00,63.32,63.39,63.31,63.37,116100.0,53.1204,53.1791,53.112,53.1623,116100.0
2014-10-02 14:55:00,63.37,63.37,63.29,63.29,35500.0,53.1623,53.1623,53.0952,53.0952,35500.0
2014-10-02 15:00:00,63.29,63.3,63.25,63.28,67900.0,53.0952,53.1036,53.0616,53.0868,67900.0
2014-10-02 15:05:00,63.28,63.28,63.23,63.27,568500.0,53.0868,53.0868,53.0449,53.0784,568500.0
2014-10-02 15:10:00,63.27,63.29,63.23,63.24,149500.0,53.0784,53.0952,53.0449,53.0533,149500.0
2014-10-02 15:15:00,63.24,63.24,63.14,63.15,47700.0,53.0533,53.0533,52.9694,52.9778,47700.0
2014-10-02 15:20:00,63.15,63.2,63.15,63.18,46000.0,52.9778,53.0197,52.9778,53.0029,46000.0
2014-10-02 15:25:00,63.18,63.2,63.16,63.18,43900.0,53.0029,53.0197,52.9861,53.0029,43900.0
2014-10-02 15:30:00,63.17,63.18,63.1,63.14,59100.0,52.9945,53.0029,52.9358,52.9694,59100.0
2014-10-02 15:35:00,63.13,63.15,63.1,63.15,81200.0,52.961,52.9778,52.9358,52.9778,81200.0
2014-10-02 15:40:00,63.15,63.15,63.09,63.1,50400.0,52.9778,52.9778,52.9274,52.9358,50400.0
2014-10-02 15:45:00,63.1,63.17,63.07,63.16,137800.0,52.9358,52.9945,52.9106,52.9861,137800.0
2014-10-02 15:50:00,63.18,63.21,63.15,63.16,75800.0,53.0029,53.0281,52.9778,52.9861,75800.0
2014-10-02 15:55:00,63.16,63.22,63.11,63.12,239700.0,52.9861,53.0365,52.9442,52.9526,239700.0
2014-10-03 09:30:00,63.72,63.77,63.6,63.71,871500.0,53.4559,53.4979,53.3553,53.4476,871500.0
2014-10-03 09:35:00,63.71,63.74,63.66,63.7,167600.0,53.4476,53.4727,53.4056,53.4392,167600.0
2014-10-03 09:40:00,63.69,63.94,63.68,63.9,625600.0,53.4308,53.6405,53.4224,53.6069,625600.0
2014-10-03 09:45:00,63.9,64.01,63.89,63.95,200200.0,53.6069,53.6992,53.5986,53.6489,200200.0
2014-10-03 09:50:00,63.95,63.97,63.88,63.95,220800.0,53.6489,53.6657,53.5902,53.6489,220800.0
2014-10-03 09:55:00,63.94,64.02,63.94,64.01,240600.0,53.6405,53.7076,53.6405,53.6992,240600.0
2014-10-03 10:00:00,64.02,64.17,64.0,64.16,186400.0,53.7076,53.8335,53.6908,53.8251,186400.0
2014-10-03 10:05:00,64.16,64.17,64.13,64.17,137100.0,53.8251,53.8335,53.7999,53.8335,137100.0
2014-10-03 10:10:00,64.16,64.17,64.12,64.16,158700.0,53.8251,53.8335,53.7915,53.8251,158700.0
2014-10-03 10:15:00,64.16,64.17,64.12,64.14,250700.0,53.8251,53.8335,53.7915,53.8083,250700.0
2014-10-03 10:20:00,64.14,64.16,64.08,64.11,172000.0,53.8083,53.8251,53.758,53.7831,172000.0
2014-10-03 10:25:00,64.11,64.14,64.08,64.12,92200.0,53.7831,53.8083,53.758,53.7915,92200.0
2014-10-03 10:30:00,64.12,64.16,64.09,64.14,51400.0,53.7915,53.8251,53.7663,53.8083,51400.0
2014-10-03 10:35:00,64.13,64.17,64.11,64.14,51200.0,53.7999,53.8335,53.7831,53.8083,51200.0
2014-10-03 10:40:00,64.14,64.15,64.06,64.11,43700.0,53.8083,53.8167,53.7412,53.7831,43700.0
2014-10-03 10:45:00,64.11,64.18,64.09,64.18,23000.0,53.7831,53.8418,53.7663,53.8418,23000.0
2014-10-03 10:50:00,64.19,64.2,64.12,64.18,40100.0,53.8502,53.8586,53.7915,53.8418,40100.0
2014-10-03 10:55:00,64.18,64.2,64.17,64.19,43800.0,53.8418,53.8586,53.8335,53.8502,43800.0
2014-10-03 11:00:00,64.18,64.25,64.17,64.24,139000.0,53.8418,53.9006,53.8335,53.8922,139000.0
2014-10-03 11:05:00,64.23,64.28,64.23,64.27,85100.0,53.8838,53.9257,53.8838,53.9173,85100.0
2014-10-03 11:10:00,64.26,64.29,64.21,64.26,25000.0,53.909,53.9341,53.867,53.909,25000.0
2014-10-03 11:15:00,64.25,64.27,64.21,64.23,147300.0,53.9006,53.9173,53.867,53.8838,147300.0
2014-10-03 11:20:00,64.23,64.23,64.2,64.21,72800.0,53.8838,53.8838,53.8586,53.867,72800.0
2014-10-03 11:25:00,64.21,64.27,64.21,64.26,108600.0,53.867,53.9173,53.867,53.909,108600.0
2014-10-03 11:30:00,64.27,64.29,64.24,64.27,30700.0,53.9173,53.9341,53.8922,53.9173,30700.0
2014-10-03 11:35:00,64.27,64.3,64.24,64.27,56600.0,53.9173,53.9425,53.8922,53.9173,56600.0
2014-10-03 11:40:00,64.27,64.27,64.23,64.23,29800.0,53.9173,53.9173,53.8838,53.8838,29800.0
2014-10-03 11:45:00,64.23,64.25,64.17,64.19,69100.0,53.8838,53.9006,53.8335,53.8502,69100.0
2014-10-03 11:50:00,64.17,64.22,64.16,64.19,26200.0,53.8335,53.8754,53.8251,53.8502,26200.0
2014-10-03 11:55:00,64.2,64.27,64.2,64.26,263000.0,53.8586,53.9173,53.8586,53.909,263000.0
2014-10-03 12:00:00,64.25,64.28,64.23,64.25,228600.0,53.9006,53.9257,53.8838,53.9006,228600.0
2014-10-03 12:05:00,64.25,64.26,64.22,64.22,136500.0,53.9006,53.909,53.8754,53.8754,136500.0
2014-10-03 12:10:00,64.23,64.28,64.22,64.25,123700.0,53.8838,53.9257,53.8754,53.9006,123700.0
2014-10-03 12:15:00,64.25,64.28,64.25,64.27,31500.0,53.9006,53.9257,53.9006,53.9173,31500.0
2014-10-03 12:20:00,64.27,64.31,64.27,64.31,43200.0,53.9173,53.9509,53.9173,53.9509,43200.0
2014-10-03 12:25:00,64.3,64.34,64.29,64.33,34800.0,53.9425,53.9761,53.9341,53.9677,34800.0
2014-10-03 12:30:00,64.34,64.38,64.33,64.35,52100.0,53.9761,54.0096,53.9677,53.9845,52100.0
2014-10-03 12:35:00,64.36,64.36,64.32,64.36,80700.0,53.9928,53.9928,53.9593,53.9928,80700.0
2014-10-03 12:40:00,64.36,64.41,64.36,64.4,235600.0,53.9928,54.0348,53.9928,54.0264,235600.0
2014-10-03 12:45:00,64.39,64.4,64.35,64.38,37600.0,54.018,54.0264,53.9845,54.0096,37600.0
2014-10-03 12:50:00,64.38,64.39,64.36,64.39,49000.0,54.0096,54.018,53.9928,54.018,49000.0
2014-10-03 12:55:00,64.39,64.41,64.36,64.38,54200.0,54.018,54.0348,53.9928,54.0096,54200.0
2014-10-03 13:00:00,64.37,64.39,64.35,64.36,49000.0,54.0012,54.018,53.9845,53.9928,49000.0
2014-10-03 13:05:00,64.36,64.37,64.34,64.37,60100.0,53.9928,54.0012,53.9761,54.0012,60100.0
2014-10-03 13:10:00,64.36,64.37,64.35,64.36,269600.0,53.9928,54.0012,53.9845,53.9928,269600.0
2014-10-03 13:15:00,64.35,64.36,64.27,64.3,88600.0,53.9845,53.9928,53.9173,53.9425,88600.0
2014-10-03 13:20:00,64.3,64.31,64.28,64.3,49800.0,53.9425,53.9509,53.9257,53.9425,49800.0
2014-10-03 13:25:00,64.31,64.32,64.3,64.3,92300.0,53.9509,53.9593,53.9425,53.9425,92300.0
2014-10-03 13:30:00,64.3,64.31,64.26,64.26,83300.0,53.9425,53.9509,53.909,53.909,83300.0
2014-10-03 13:35:00,64.26,64.28,64.25,64.28,73300.0,53.909,53.9257,53.9006,53.9257,73300.0
2014-10-03 13:40:00,64.28,64.28,64.26,64.27,62500.0,53.9257,53.9257,53.909,53.9173,62500.0
2014-10-03 13:45:00,64.27,64.28,64.24,64.28,205900.0,53.9173,53.9257,53.8922,53.9257,205900.0
2014-10-03 13:50:00,64.28,64.33,64.28,64.33,88300.0,53.9257,53.9677,53.9257,53.9677,88300.0
2014-10-03 13:55:00,64.33,64.34,64.32,64.34,110700.0,53.9677,53.9761,53.9593,53.9761,110700.0
2014-10-03 14:00:00,64.33,64.41,64.33,64.41,116500.0,53.9677,54.0348,53.9677,54.0348,116500.0
2014-10-03 14:05:00,64.41,64.42,64.37,64.38,117400.0,54.0348,54.0432,54.0012,54.0096,117400.0
2014-10-03 14:10:00,64.38,64.42,64.37,64.41,116300.0,54.0096,54.0432,54.0012,54.0348,116300.0
2014-10-03 14:15:00,64.41,64.41,64.37,64.39,59900.0,54.0348,54.0348,54.0012,54.018,59900.0
2014-10-03 14:20:00,64.39,64.41,64.38,64.41,108800.0,54.018,54.0348,54.0096,54.0348,108800.0
2014-10-03 14:25:00,64.4,64.44,64.37,64.38,85100.0,54.0264,54.06,54.0012,54.0096,85100.0
2014-10-03 14:30:00,64.38,64.41,64.36,64.39,82200.0,54.0096,54.0348,53.9928,54.018,82200.0
2014-10-03 14:35:00,64.39,64.42,64.39,64.39,53800.0,54.018,54.0432,54.018,54.018,53800.0
2014-10-03 14:40:00,64.39,64.43,64.38,64.38,83300.0,54.018,54.0516,54.0096,54.0096,83300.0
2014-10-03 14:45:00,64.38,64.42,64.37,64.41,147500.0,54.0096,54.0432,54.0012,54.0348,147500.0
2014-10-03 14:50:00,64.41,64.43,64.41,64.42,67800.0,54.0348,54.0516,54.0348,54.0432,67800.0
2014-10-03 14:55:00,64.41,64.42,64.4,64.41,77700.0,54.0348,54.0432,54.0264,54.0348,77700.0
2014-10-03 15:00:00,64.4,64.49,64.39,64.48,102100.0,54.0264,54.1019,54.018,54.0935,102100.0
2014-10-03 15:05:00,64.48,64.48,64.42,64.43,80700.0,54.0935,54.0935,54.0432,54.0516,80700.0
2014-10-03 15:10:00,64.42,64.46,64.39,64.44,102700.0,54.0432,54.0767,54.018,54.06,102700.0
2014-10-03 15:15:00,64.43,64.45,64.41,64.43,51300.0,54.0516,54.0684,54.0348,54.0516,51300.0
2014-10-03 15:20:00,64.44,64.45,64.42,64.44,86500.0,54.06,54.0684,54.0432,54.06,86500.0
2014-10-03 15:25:00,64.44,64.46,64.42,64.42,107700.0,54.06,54.0767,54.0432,54.0432,107700.0
2014-10-03 15:30:00,64.42,64.44,64.39,64.39,193600.0,54.0432,54.06,54.018,54.018,193600.0
2014-10-03 15:35:00,64.4,64.4,64.37,64.38,79900.0,54.0264,54.0264,54.0012,54.0096,79900.0
2014-10-03 15:40:00,64.38,64.39,64.34,64.36,165800.0,54.0096,54.018,53.9761,53.9928,165800.0
2014-10-03 15:45:00,64.36,64.43,64.35,64.43,213500.0,53.9928,54.0516,53.9845,54.0516,213500.0
2014-10-03 15:50:00,64.44,64.45,64.39,64.41,214900.0,54.06,54.0684,54.018,54.0348,214900.0
2014-10-03 15:55:00,64.41,64.42,64.36,64.38,816700.0,54.0348,54.0432,53.9928,54.0096,816700.0
2014-10-06 09:30:00,64.69,64.91,64.69,64.88,640400.0,54.2697,54.4543,54.2697,54.4291,640400.0
2014-10-06 09:35:00,64.88,64.9,64.69,64.71,515500.0,54.4291,54.4459,54.2697,54.2865,515500.0
2014-10-06 09:40:00,64.71,64.73,64.55,64.6,483000.0,54.2865,54.3032,54.1522,54.1942,483000.0
2014-10-06 09:45:00,64.6,64.62,64.51,64.51,243600.0,54.1942,54.211,54.1187,54.1187,243600.0
2014-10-06 09:50:00,64.51,64.53,64.48,64.49,99700.0,54.1187,54.1355,54.0935,54.1019,99700.0
2014-10-06 09:55:00,64.5,64.58,64.48,64.49,116200.0,54.1103,54.1774,54.0935,54.1019,116200.0
2014-10-06 10:00:00,64.49,64.56,64.43,64.49,104300.0,54.1019,54.1606,54.0516,54.1019,104300.0
2014-10-06 10:05:00,64.5,64.57,64.5,64.54,55200.0,54.1103,54.169,54.1103,54.1439,55200.0
2014-10-06 10:10:00,64.54,64.58,64.46,64.5,78700.0,54.1439,54.1774,54.0767,54.1103,78700.0
2014-10-06 10:15:00,64.5,64.54,64.46,64.53,91000.0,54.1103,54.1439,54.0767,54.1355,91000.0
2014-10-06 10:20:00,64.51,64.51,64.42,64.47,48500.0,54.1187,54.1187,54.0432,54.0851,48500.0
2014-10-06 10:25:00,64.49,64.49,64.43,64.46,41700.0,54.1019,54.1019,54.0516,54.0767,41700.0
2014-10-06 10:30:00,64.46,64.51,64.43,64.51,54000.0,54.0767,54.1187,54.0516,54.1187,54000.0
2014-10-06 10:35:00,64.51,64.56,64.49,64.5,74100.0,54.1187,54.1606,54.1019,54.1103,74100.0
2014-10-06 10:40:00,64.5,64.54,64.46,64.48,39000.0,54.1103,54.1439,54.0767,54.0935,39000.0
2014-10-06 10:45:00,64.47,64.48,64.37,64.37,55700.0,54.0851,54.0935,54.0012,54.0012,55700.0
2014-10-06 10:50:00,64.37,64.37,64.3,64.3,69800.0,54.0012,54.0012,53.9425,53.9425,69800.0
2014-10-06 10:55:00,64.28,64.32,64.25,64.31,72600.0,53.9257,53.9593,53.9006,53.9509,72600.0
2014-10-06 11:00:00,64.3,64.36,64.29,64.34,38400.0,53.9425,53.9928,53.9341,53.9761,38400.0
2014-10-06 11:05:00,64.33,64.37,64.31,64.36,48800.0,53.9677,54.0012,53.9509,53.9928,48800.0
2014-10-06 11:10:00,64.35,64.39,64.34,64.38,32000.0,53.9845,54.018,53.9761,54.0096,32000.0
2014-10-06 11:15:00,64.37,64.39,64.31,64.35,71700.0,54.0012,54.018,53.9509,53.9845,71700.0
2014-10-06 11:20:00,64.34,64.34,64.25,64.27,78200.0,53.9761,53.9761,53.9006,53.9173,78200.0
2014-10-06 11:25:00,64.27,64.33,64.22,64.24,59100.0,53.9173,53.9677,53.8754,53.8922,59100.0
2014-10-06 11:30:00,64.25,64.34,64.25,64.3,44800.0,53.9006,53.9761,53.9006,53.9425,44800.0
2014-10-06 11:35:00,64.3,64.31,64.22,64.22,52100.0,53.9425,53.9509,53.8754,53.8754,52100.0
2014-10-06 11:40:00,64.23,64.24,64.11,64.13,113600.0,53.8838,53.8922,53.7831,53.7999,113600.0
2014-10-06 11:45:00,64.12,64.13,64.02,64.08,250400.0,53.7915,53.7999,53.7076,53.758,250400.0
2014-10-06 11:50:00,64.07,64.1,64.04,64.05,103600.0,53.7496,53.7747,53.7244,53.7328,103600.0
2014-10-06 11:55:00,64.04,64.08,63.99,64.07,67800.0,53.7244,53.758,53.6824,53.7496,67800.0
2014-10-06 12:00:00,64.07,64.09,64.05,64.08,65000.0,53.7496,53.7663,53.7328,53.758,65000.0
2014-10-06 12:05:00,64.09,64.16,64.07,64.14,103800.0,53.7663,53.8251,53.7496,53.8083,103800.0
2014-10-06 12:10:00,64.14,64.14,64.08,64.09,21700.0,53.8083,53.8083,53.758,53.7663,21700.0
2014-10-06 12:15:00,64.09,64.15,64.08,64.14,55900.0,53.7663,53.8167,53.758,53.8083,55900.0
2014-10-06 12:20:00,64.15,64.15,64.04,64.05,34300.0,53.8167,53.8167,53.7244,53.7328,34300.0
2014-10-06 12:25:00,64.05,64.11,64.01,64.03,56000.0,53.7328,53.7831,53.6992,53.716,56000.0
2014-10-06 12:30:00,64.03,64.06,63.97,64.03,79300.0,53.716,53.7412,53.6657,53.716,79300.0
2014-10-06 12:35:00,64.03,64.05,63.99,64.02,71700.0,53.716,53.7328,53.6824,53.7076,71700.0
2014-10-06 12:40:00,64.02,64.07,63.89,63.91,284300.0,53.7076,53.7496,53.5986,53.6153,284300.0
2014-10-06 12:45:00,63.91,63.96,63.87,63.93,72300.0,53.6153,53.6573,53.5818,53.6321,72300.0
2014-10-06 12:50:00,63.92,63.96,63.88,63.9,44600.0,53.6237,53.6573,53.5902,53.6069,44600.0
2014-10-06 12:55:00,63.89,63.96,63.85,63.93,74300.0,53.5986,53.6573,53.565,53.6321,74300.0
2014-10-06 13:00:00,63.92,64.01,63.87,64.0,70800.0,53.6237,53.6992,53.5818,53.6908,70800.0
2014-10-06 13:05:00,64.0,64.02,63.96,63.96,46100.0,53.6908,53.7076,53.6573,53.6573,46100.0
2014-10-06 13:10:00,63.98,64.02,63.96,64.01,28900.0,53.6741,53.7076,53.6573,53.6992,28900.0
2014-10-06 13:15:00,64.0,64.06,64.0,64.03,88600.0,53.6908,53.7412,53.6908,53.716,88600.0
2014-10-06 13:20:00,64.03,64.07,64.0,64.06,42300.0,53.716,53.7496,53.6908,53.7412,42300.0
2014-10-06 13:25:00,64.07,64.09,64.04,64.07,51900.0,53.7496,53.7663,53.7244,53.7496,51900.0
2014-10-06 13:30:00,64.09,64.1,64.03,64.05,67300.0,53.7663,53.7747,53.716,53.7328,67300.0
2014-10-06 13:35:00,64.07,64.07,64.03,64.07,34100.0,53.7496,53.7496,53.716,53.7496,34100.0
2014-10-06 13:40:00,64.07,64.08,64.03,64.07,18600.0,53.7496,53.758,53.716,53.7496,18600.0
2014-10-06 13:45:00,64.07,64.09,64.03,64.04,14500.0,53.7496,53.7663,53.716,53.7244,14500.0
2014-10-06 13:50:00,64.04,64.09,64.01,64.07,34300.0,53.7244,53.7663,53.6992,53.7496,34300.0
2014-10-06 13:55:00,64.08,64.09,64.04,64.08,31800.0,53.758,53.7663,53.7244,53.758,31800.0
2014-10-06 14:00:00,64.07,64.1,64.04,64.06,28200.0,53.7496,53.7747,53.7244,53.7412,28200.0
2014-10-06 14:05:00,64.06,64.09,64.0,64.03,63600.0,53.7412,53.7663,53.6908,53.716,63600.0
2014-10-06 14:10:00,64.03,64.06,64.02,64.06,31000.0,53.716,53.7412,53.7076,53.7412,31000.0
2014-10-06 14:15:00,64.05,64.12,64.04,64.1,27000.0,53.7328,53.7915,53.7244,53.7747,27000.0
2014-10-06 14:20:00,64.13,64.21,64.13,64.21,66600.0,53.7999,53.867,53.7999,53.867,66600.0
2014-10-06 14:25:00,64.22,64.22,64.18,64.22,62300.0,53.8754,53.8754,53.8418,53.8754,62300.0
2014-10-06 14:30:00,64.22,64.24,64.2,64.22,244000.0,53.8754,53.8922,53.8586,53.8754,244000.0
2014-10-06 14:35:00,64.23,64.26,64.21,64.22,62000.0,53.8838,53.909,53.867,53.8754,62000.0
2014-10-06 14:40:00,64.22,64.23,64.18,64.21,49500.0,53.8754,53.8838,53.8418,53.867,49500.0
2014-10-06 14:45:00,64.21,64.22,64.17,64.18,45800.0,53.867,53.8754,53.8335,53.8418,45800.0
2014-10-06 14:50:00,64.19,64.23,64.18,64.21,29500.0,53.8502,53.8838,53.8418,53.867,29500.0
2014-10-06 14:55:00,64.2,64.21,64.18,64.18,41800.0,53.8586,53.867,53.8418,53.8418,41800.0
2014-10-06 15:00:00,64.18,64.21,64.13,64.16,128000.0,53.8418,53.867,53.7999,53.8251,128000.0
2014-10-06 15:05:00,64.14,64.17,64.09,64.11,104400.0,53.8083,53.8335,53.7663,53.7831,104400.0
2014-10-06 15:10:00,64.11,64.13,64.09,64.09,35200.0,53.7831,53.7999,53.7663,53.7663,35200.0
2014-10-06 15:15:00,64.09,64.15,64.08,64.13,42100.0,53.7663,53.8167,53.758,53.7999,42100.0
2014-10-06 15:20:00,64.12,64.23,64.09,64.23,103100.0,53.7915,53.8838,53.7663,53.8838,103100.0
2014-10-06 15:25:00,64.24,64.24,64.2,64.22,54800.0,53.8922,53.8922,53.8586,53.8754,54800.0
2014-10-06 15:30:00,64.21,64.21,64.15,64.19,91200.0,53.867,53.867,53.8167,53.8502,91200.0
2014-10-06 15:35:00,64.18,64.21,64.16,64.19,50000.0,53.8418,53.867,53.8251,53.8502,50000.0
2014-10-06 15:40:00,64.18,64.19,64.13,64.14,50500.0,53.8418,53.8502,53.7999,53.8083,50500.0
2014-10-06 15:45:00,64.13,64.16,64.11,64.15,52800.0,53.7999,53.8251,53.7831,53.8167,52800.0
2014-10-06 15:50:00,64.14,64.16,64.09,64.14,109000.0,53.8083,53.8251,53.7663,53.8083,109000.0
2014-10-06 15:55:00,64.14,64.17,64.1,64.12,516300.0,53.8083,53.8335,53.7747,53.7915,516300.0
2014-10-07 09:30:00,63.98,64.01,63.44,63.51,303300.0,53.6741,53.6992,53.221,53.2798,303300.0
2014-10-07 09:35:00,63.51,63.56,63.49,63.56,286000.0,53.2798,53.3217,53.263,53.3217,286000.0
2014-10-07 09:40:00,63.57,63.62,63.45,63.52,502400.0,53.3301,53.372,53.2294,53.2882,502400.0
2014-10-07 09:45:00,63.51,63.52,63.43,63.49,227800.0,53.2798,53.2882,53.2127,53.263,227800.0
2014-10-07 09:50:00,63.49,63.5,63.41,63.42,464200.0,53.263,53.2714,53.1959,53.2043,464200.0
2014-10-07 09:55:00,63.43,63.48,63.39,63.48,108500.0,53.2127,53.2546,53.1791,53.2546,108500.0
2014-10-07 10:00:00,63.48,63.65,63.47,63.6,295600.0,53.2546,53.3972,53.2462,53.3553,295600.0
2014-10-07 10:05:00,63.6,63.65,63.59,63.63,513800.0,53.3553,53.3972,53.3469,53.3804,513800.0
2014-10-07 10:10:00,63.64,63.67,63.56,63.57,53700.0,53.3888,53.414,53.3217,53.3301,53700.0
2014-10-07 10:15:00,63.57,63.64,63.55,63.6,122400.0,53.3301,53.3888,53.3133,53.3553,122400.0
2014-10-07 10:20:00,63.6,63.61,63.53,63.58,72700.0,53.3553,53.3637,53.2965,53.3385,72700.0
2014-10-07 10:25:00,63.58,63.63,63.55,63.62,24800.0,53.3385,53.3804,53.3133,53.372,24800.0
2014-10-07 10:30:00,63.63,63.72,63.63,63.67,114100.0,53.3804,53.4559,53.3804,53.414,114100.0
2014-10-07 10:35:00,63.67,63.67,63.6,63.61,44400.0,53.414,53.414,53.3553,53.3637,44400.0
2014-10-07 10:40:00,63.6,63.61,63.57,63.59,40800.0,53.3553,53.3637,53.3301,53.3469,40800.0
2014-10-07 10:45:00,63.59,63.66,63.57,63.6,40300.0,53.3469,53.4056,53.3301,53.3553,40300.0
2014-10-07 10:50:00,63.6,63.63,63.58,63.6,163900.0,53.3553,53.3804,53.3385,53.3553,163900.0
2014-10-07 10:55:00,63.59,63.6,63.46,63.46,72300.0,53.3469,53.3553,53.2378,53.2378,72300.0
2014-10-07 11:00:00,63.47,63.48,63.37,63.39,133400.0,53.2462,53.2546,53.1623,53.1791,133400.0
2014-10-07 11:05:00,63.39,63.42,63.33,63.39,133700.0,53.1791,53.2043,53.1288,53.1791,133700.0
2014-10-07 11:10:00,63.39,63.41,63.33,63.33,201500.0,53.1791,53.1959,53.1288,53.1288,201500.0
2014-10-07 11:15:00,63.34,63.35,63.25,63.32,168400.0,53.1371,53.1455,53.0616,53.1204,168400.0
2014-10-07 11:20:00,63.33,63.4,63.3,63.3,64800.0,53.1288,53.1875,53.1036,53.1036,64800.0
2014-10-07 11:25:00,63.29,63.33,63.27,63.3,83700.0,53.0952,53.1288,53.0784,53.1036,83700.0
2014-10-07 11:30:00,63.29,63.33,63.26,63.28,509800.0,53.0952,53.1288,53.07,53.0868,509800.0
2014-10-07 11:35:00,63.28,63.34,63.24,63.32,61200.0,53.0868,53.1371,53.0533,53.1204,61200.0
2014-10-07 11:40:00,63.31,63.38,63.28,63.38,512400.0,53.112,53.1707,53.0868,53.1707,512400.0
2014-10-07 11:45:00,63.37,63.41,63.35,63.41,66700.0,53.1623,53.1959,53.1455,53.1959,66700.0
2014-10-07 11:50:00,63.42,63.49,63.38,63.48,115500.0,53.2043,53.263,53.1707,53.2546,115500.0
2014-10-07 11:55:00,63.48,63.53,63.46,63.5,105000.0,53.2546,53.2965,53.2378,53.2714,105000.0
2014-10-07 12:00:00,63.5,63.52,63.46,63.48,40400.0,53.2714,53.2882,53.2378,53.2546,40400.0
2014-10-07 12:05:00,63.48,63.59,63.48,63.58,34700.0,53.2546,53.3469,53.2546,53.3385,34700.0
2014-10-07 12:10:00,63.58,63.63,63.58,63.62,39900.0,53.3385,53.3804,53.3385,53.372,39900.0
2014-10-07 12:15:00,63.62,63.64,63.59,63.64,36800.0,53.372,53.3888,53.3469,53.3888,36800.0
2014-10-07 12:20:00,63.64,63.66,63.59,63.6,24600.0,53.3888,53.4056,53.3469,53.3553,24600.0
2014-10-07 12:25:00,63.6,63.61,63.58,63.59,21000.0,53.3553,53.3637,53.3385,53.3469,21000.0
2014-10-07 12:30:00,63.59,63.62,63.55,63.56,20500.0,53.3469,53.372,53.3133,53.3217,20500.0
2014-10-07 12:35:00,63.57,63.6,63.53,63.59,24800.0,53.3301,53.3553,53.2965,53.3469,24800.0
2014-10-07 12:40:00,63.59,63.6,63.55,63.57,40400.0,53.3469,53.3553,53.3133,53.3301,40400.0
2014-10-07 12:45:00,63.56,63.57,63.47,63.47,52300.0,53.3217,53.3301,53.2462,53.2462,52300.0
2014-10-07 12:50:00,63.48,63.51,63.47,63.48,49800.0,53.2546,53.2798,53.2462,53.2546,49800.0
2014-10-07 12:55:00,63.49,63.51,63.47,63.49,35000.0,53.263,53.2798,53.2462,53.263,35000.0
2014-10-07 13:00:00,63.49,63.5,63.42,63.49,44000.0,53.263,53.2714,53.2043,53.263,44000.0
2014-10-07 13:05:00,63.49,63.5,63.42,63.46,40400.0,53.263,53.2714,53.2043,53.2378,40400.0
2014-10-07 13:10:00,63.46,63.56,63.45,63.56,60900.0,53.2378,53.3217,53.2294,53.3217,60900.0
2014-10-07 13:15:00,63.56,63.62,63.56,63.61,34400.0,53.3217,53.372,53.3217,53.3637,34400.0
2014-10-07 13:20:00,63.61,63.64,63.6,63.62,29100.0,53.3637,53.3888,53.3553,53.372,29100.0
2014-10-07 13:25:00,63.61,63.7,63.61,63.68,47500.0,53.3637,53.4392,53.3637,53.4224,47500.0
2014-10-07 13:30:00,63.68,63.69,63.64,63.66,34100.0,53.4224,53.4308,53.3888,53.4056,34100.0
2014-10-07 13:35:00,63.65,63.68,63.58,63.58,63100.0,53.3972,53.4224,53.3385,53.3385,63100.0
2014-10-07 13:40:00,63.59,63.63,63.58,63.6,41300.0,53.3469,53.3804,53.3385,53.3553,41300.0
2014-10-07 13:45:00,63.59,63.61,63.56,63.61,168300.0,53.3469,53.3637,53.3217,53.3637,168300.0
2014-10-07 13:50:00,63.61,63.68,63.59,63.66,38800.0,53.3637,53.4224,53.3469,53.4056,38800.0
2014-10-07 13:55:00,63.66,63.69,63.64,63.66,32700.0,53.4056,53.4308,53.3888,53.4056,32700.0
2014-10-07 14:00:00,63.66,63.66,63.57,63.61,54300.0,53.4056,53.4056,53.3301,53.3637,54300.0
2014-10-07 14:05:00,63.61,63.63,63.57,63.6,134800.0,53.3637,53.3804,53.3301,53.3553,134800.0
2014-10-07 14:10:00,63.59,63.67,63.56,63.65,43500.0,53.3469,53.414,53.3217,53.3972,43500.0
2014-10-07 14:15:00,63.65,63.66,63.58,63.61,40700.0,53.3972,53.4056,53.3385,53.3637,40700.0
2014-10-07 14:20:00,63.61,63.61,63.5,63.53,77300.0,53.3637,53.3637,53.2714,53.2965,77300.0
2014-10-07 14:25:00,63.53,63.54,63.44,63.47,188500.0,53.2965,53.3049,53.221,53.2462,188500.0
2014-10-07 14:30:00,63.46,63.46,63.35,63.39,177000.0,53.2378,53.2378,53.1455,53.1791,177000.0
2014-10-07 14:35:00,63.38,63.4,63.36,63.36,106400.0,53.1707,53.1875,53.1539,53.1539,106400.0
2014-10-07 14:40:00,63.36,63.42,63.33,63.4,43500.0,53.1539,53.2043,53.1288,53.1875,43500.0
2014-10-07 14:45:00,63.39,63.43,63.38,63.39,48800.0,53.1791,53.2127,53.1707,53.1791,48800.0
2014-10-07 14:50:00,63.4,63.43,63.38,63.41,60300.0,53.1875,53.2127,53.1707,53.1959,60300.0
2014-10-07 14:55:00,63.42,63.49,63.4,63.45,65500.0,53.2043,53.263,53.1875,53.2294,65500.0
2014-10-07 15:00:00,63.44,63.5,63.4,63.49,94700.0,53.221,53.2714,53.1875,53.263,94700.0
2014-10-07 15:05:00,63.49,63.52,63.43,63.44,119400.0,53.263,53.2882,53.2127,53.221,119400.0
2014-10-07 15:10:00,63.44,63.44,63.35,63.43,91500.0,53.221,53.221,53.1455,53.2127,91500.0
2014-10-07 15:15:00,63.43,63.43,63.3,63.3,102700.0,53.2127,53.2127,53.1036,53.1036,102700.0
2014-10-07 15:20:00,63.3,63.34,63.22,63.27,112200.0,53.1036,53.1371,53.0365,53.0784,112200.0
2014-10-07 15:25:00,63.28,63.32,63.27,63.31,59000.0,53.0868,53.1204,53.0784,53.112,59000.0
2014-10-07 15:30:00,63.31,63.4,63.3,63.38,76400.0,53.112,53.1875,53.1036,53.1707,76400.0
2014-10-07 15:35:00,63.38,63.39,63.25,63.25,195600.0,53.1707,53.1791,53.0616,53.0616,195600.0
2014-10-07 15:40:00,63.26,63.32,63.22,63.24,252400.0,53.07,53.1204,53.0365,53.0533,252400.0
2014-10-07 15:45:00,63.24,63.34,63.23,63.29,205000.0,53.0533,53.1371,53.0449,53.0952,205000.0
2014-10-07 15:50:00,63.28,63.28,63.2,63.22,291100.0,53.0868,53.0868,53.0197,53.0365,291100.0
2014-10-07 15:55:00,63.22,63.22,63.1,63.1,880600.0,53.0365,53.0365,52.9358,52.9358,880600.0
2014-10-08 09:30:00,63.22,63.25,63.08,63.2,294600.0,53.0365,53.0616,52.919,53.0197,294600.0
2014-10-08 09:35:00,63.2,63.4,63.2,63.32,327000.0,53.0197,53.1875,53.0197,53.1204,327000.0
2014-10-08 09:40:00,63.32,63.41,63.31,63.37,102400.0,53.1204,53.1959,53.112,53.1623,102400.0
2014-10-08 09:45:00,63.35,63.42,63.35,63.41,117000.0,53.1455,53.2043,53.1455,53.1959,117000.0
2014-10-08 09:50:00,63.41,63.42,63.29,63.29,131500.0,53.1959,53.2043,53.0952,53.0952,131500.0
2014-10-08 09:55:00,63.28,63.29,63.19,63.22,93800.0,53.0868,53.0952,53.0113,53.0365,93800.0
2014-10-08 10:00:00,63.22,63.3,63.15,63.17,231500.0,53.0365,53.1036,52.9778,52.9945,231500.0
2014-10-08 10:05:00,63.19,63.28,63.16,63.21,78400.0,53.0113,53.0868,52.9861,53.0281,78400.0
2014-10-08 10:10:00,63.22,63.43,63.22,63.4,129700.0,53.0365,53.2127,53.0365,53.1875,129700.0
2014-10-08 10:15:00,63.39,63.42,63.36,63.37,82200.0,53.1791,53.2043,53.1539,53.1623,82200.0
2014-10-08 10:20:00,63.37,63.37,63.24,63.26,60700.0,53.1623,53.1623,53.0533,53.07,60700.0
2014-10-08 10:25:00,63.26,63.36,63.21,63.33,60500.0,53.07,53.1539,53.0281,53.1288,60500.0
2014-10-08 10:30:00,63.34,63.42,63.32,63.36,385400.0,53.1371,53.2043,53.1204,53.1539,385400.0
2014-10-08 10:35:00,63.37,63.39,63.22,63.3,96100.0,53.1623,53.1791,53.0365,53.1036,96100.0
2014-10-08 10:40:00,63.3,63.32,63.13,63.16,57600.0,53.1036,53.1204,52.961,52.9861,57600.0
2014-10-08 10:45:00,63.17,63.17,63.05,63.12,154900.0,52.9945,52.9945,52.8939,52.9526,154900.0
2014-10-08 10:50:00,63.13,63.19,63.11,63.13,61300.0,52.961,53.0113,52.9442,52.961,61300.0
2014-10-08 10:55:00,63.13,63.17,63.12,63.14,59000.0,52.961,52.9945,52.9526,52.9694,59000.0
2014-10-08 11:00:00,63.13,63.17,63.06,63.06,138400.0,52.961,52.9945,52.9023,52.9023,138400.0
2014-10-08 11:05:00,63.06,63.19,63.06,63.19,459800.0,52.9023,53.0113,52.9023,53.0113,459800.0
2014-10-08 11:10:00,63.2,63.27,63.2,63.23,182600.0,53.0197,53.0784,53.0197,53.0449,182600.0
2014-10-08 11:15:00,63.23,63.23,63.12,63.16,67200.0,53.0449,53.0449,52.9526,52.9861,67200.0
2014-10-08 11:20:00,63.16,63.37,63.15,63.33,136000.0,52.9861,53.1623,52.9778,53.1288,136000.0
2014-10-08 11:25:00,63.34,63.44,63.28,63.42,147300.0,53.1371,53.221,53.0868,53.2043,147300.0
2014-10-08 11:30:00,63.42,63.46,63.4,63.4,251300.0,53.2043,53.2378,53.1875,53.1875,251300.0
2014-10-08 11:35:00,63.4,63.44,63.37,63.37,62600.0,53.1875,53.221,53.1623,53.1623,62600.0
2014-10-08 11:40:00,63.37,63.5,63.36,63.46,120500.0,53.1623,53.2714,53.1539,53.2378,120500.0
2014-10-08 11:45:00,63.46,63.49,63.41,63.44,59800.0,53.2378,53.263,53.1959,53.221,59800.0
2014-10-08 11:50:00,63.43,63.52,63.43,63.51,199000.0,53.2127,53.2882,53.2127,53.2798,199000.0
2014-10-08 11:55:00,63.51,63.59,63.45,63.58,85500.0,53.2798,53.3469,53.2294,53.3385,85500.0
2014-10-08 12:00:00,63.58,63.67,63.57,63.57,62200.0,53.3385,53.414,53.3301,53.3301,62200.0
2014-10-08 12:05:00,63.58,63.63,63.56,63.57,87800.0,53.3385,53.3804,53.3217,53.3301,87800.0
2014-10-08 12:10:00,63.57,63.62,63.55,63.61,108000.0,53.3301,53.372,53.3133,53.3637,108000.0
2014-10-08 12:15:00,63.61,63.69,63.6,63.66,59100.0,53.3637,53.4308,53.3553,53.4056,59100.0
2014-10-08 12:20:00,63.66,63.67,63.63,63.63,31800.0,53.4056,53.414,53.3804,53.3804,31800.0
2014-10-08 12:25:00,63.63,63.66,63.58,63.58,71900.0,53.3804,53.4056,53.3385,53.3385,71900.0
2014-10-08 12:30:00,63.58,63.58,63.55,63.57,20500.0,53.3385,53.3385,53.3133,53.3301,20500.0
2014-10-08 12:35:00,63.57,63.65,63.57,63.63,123800.0,53.3301,53.3972,53.3301,53.3804,123800.0
2014-10-08 12:40:00,63.63,63.66,63.58,63.62,58600.0,53.3804,53.4056,53.3385,53.372,58600.0
2014-10-08 12:45:00,63.63,63.64,63.59,63.61,46300.0,53.3804,53.3888,53.3469,53.3637,46300.0
2014-10-08 12:50:00,63.61,63.63,63.57,63.58,147100.0,53.3637,53.3804,53.3301,53.3385,147100.0
2014-10-08 12:55:00,63.58,63.63,63.57,63.63,74600.0,53.3385,53.3804,53.3301,53.3804,74600.0
2014-10-08 13:00:00,63.63,63.74,63.61,63.72,59500.0,53.3804,53.4727,53.3637,53.4559,59500.0
2014-10-08 13:05:00,63.72,63.72,63.66,63.68,32500.0,53.4559,53.4559,53.4056,53.4224,32500.0
2014-10-08 13:10:00,63.66,63.69,63.65,63.68,20700.0,53.4056,53.4308,53.3972,53.4224,20700.0
2014-10-08 13:15:00,63.67,63.71,63.66,63.67,94200.0,53.414,53.4476,53.4056,53.414,94200.0
2014-10-08 13:20:00,63.66,63.71,63.64,63.68,41000.0,53.4056,53.4476,53.3888,53.4224,41000.0
2014-10-08 13:25:00,63.68,63.7,63.65,63.67,22600.0,53.4224,53.4392,53.3972,53.414,22600.0
2014-10-08 13:30:00,63.67,63.69,63.64,63.67,12900.0,53.414,53.4308,53.3888,53.414,12900.0
2014-10-08 13:35:00,63.69,63.78,63.67,63.77,43900.0,53.4308,53.5063,53.414,53.4979,43900.0
2014-10-08 13:40:00,63.77,63.8,63.73,63.79,108900.0,53.4979,53.5231,53.4643,53.5147,108900.0
2014-10-08 13:45:00,63.8,63.93,63.79,63.91,97900.0,53.5231,53.6321,53.5147,53.6153,97900.0
2014-10-08 13:50:00,63.9,63.93,63.87,63.88,66100.0,53.6069,53.6321,53.5818,53.5902,66100.0
2014-10-08 13:55:00,63.88,63.91,63.87,63.9,128900.0,53.5902,53.6153,53.5818,53.6069,128900.0
2014-10-08 14:00:00,63.9,64.1,63.9,64.0,334000.0,53.6069,53.7747,53.6069,53.6908,334000.0
2014-10-08 14:05:00,64.0,64.12,63.96,64.09,188700.0,53.6908,53.7915,53.6573,53.7663,188700.0
2014-10-08 14:10:00,64.1,64.24,64.09,64.17,209300.0,53.7747,53.8922,53.7663,53.8335,209300.0
2014-10-08 14:15:00,64.16,64.28,64.12,64.27,113300.0,53.8251,53.9257,53.7915,53.9173,113300.0
2014-10-08 14:20:00,64.27,64.37,64.27,64.33,192400.0,53.9173,54.0012,53.9173,53.9677,192400.0
2014-10-08 14:25:00,64.33,64.39,64.32,64.36,213200.0,53.9677,54.018,53.9593,53.9928,213200.0
2014-10-08 14:30:00,64.36,64.46,64.34,64.44,197800.0,53.9928,54.0767,53.9761,54.06,197800.0
2014-10-08 14:35:00,64.45,64.46,64.38,64.41,156500.0,54.0684,54.0767,54.0096,54.0348,156500.0
2014-10-08 14:40:00,64.4,64.4,64.35,64.35,139400.0,54.0264,54.0264,53.9845,53.9845,139400.0
2014-10-08 14:45:00,64.36,64.39,64.3,64.31,82000.0,53.9928,54.018,53.9425,53.9509,82000.0
2014-10-08 14:50:00,64.32,64.36,64.29,64.31,82000.0,53.9593,53.9928,53.9341,53.9509,82000.0
2014-10-08 14:55:00,64.32,64.38,64.29,64.37,173900.0,53.9593,54.0096,53.9341,54.0012,173900.0
2014-10-08 15:00:00,64.37,64.47,64.37,64.43,87200.0,54.0012,54.0851,54.0012,54.0516,87200.0
2014-10-08 15:05:00,64.43,64.51,64.42,64.49,134000.0,54.0516,54.1187,54.0432,54.1019,134000.0
2014-10-08 15:10:00,64.49,64.5,64.45,64.48,79600.0,54.1019,54.1103,54.0684,54.0935,79600.0
2014-10-08 15:15:00,64.48,64.52,64.48,64.49,81000.0,54.0935,54.1271,54.0935,54.1019,81000.0
2014-10-08 15:20:00,64.49,64.58,64.48,64.57,223200.0,54.1019,54.1774,54.0935,54.169,223200.0
2014-10-08 15:25:00,64.58,64.66,64.58,64.61,97700.0,54.1774,54.2445,54.1774,54.2026,97700.0
2014-10-08 15:30:00,64.61,64.61,64.54,64.6,83100.0,54.2026,54.2026,54.1439,54.1942,83100.0
2014-10-08 15:35:00,64.6,64.64,64.58,64.6,248400.0,54.1942,54.2277,54.1774,54.1942,248400.0
2014-10-08 15:40:00,64.6,64.71,64.59,64.67,235900.0,54.1942,54.2865,54.1858,54.2529,235900.0
2014-10-08 15:45:00,64.68,64.7,64.64,64.7,325900.0,54.2613,54.2781,54.2277,54.2781,325900.0
2014-10-08 15:50:00,64.71,64.75,64.63,64.66,332400.0,54.2865,54.32,54.2194,54.2445,332400.0
2014-10-08 15:55:00,64.66,64.7,64.65,64.68,611600.0,54.2445,54.2781,54.2361,54.2613,611600.0
2014-10-09 09:30:00,64.6,64.66,64.52,64.53,440300.0,54.1942,54.2445,54.1271,54.1355,440300.0
2014-10-09 09:35:00,64.53,64.65,64.47,64.65,270900.0,54.1355,54.2361,54.0851,54.2361,270900.0
2014-10-09 09:40:00,64.65,64.67,64.52,64.65,240900.0,54.2361,54.2529,54.1271,54.2361,240900.0
2014-10-09 09:45:00,64.65,64.65,64.53,64.6,292600.0,54.2361,54.2361,54.1355,54.1942,292600.0
2014-10-09 09:50:00,64.6,64.6,64.5,64.55,112700.0,54.1942,54.1942,54.1103,54.1522,112700.0
2014-10-09 09:55:00,64.56,64.56,64.36,64.44,217800.0,54.1606,54.1606,53.9928,54.06,217800.0
2014-10-09 10:00:00,64.44,64.49,64.41,64.47,51600.0,54.06,54.1019,54.0348,54.0851,51600.0
2014-10-09 10:05:00,64.47,64.48,64.36,64.45,93500.0,54.0851,54.0935,53.9928,54.0684,93500.0
2014-10-09 10:10:00,64.46,64.56,64.37,64.52,98400.0,54.0767,54.1606,54.0012,54.1271,98400.0
2014-10-09 10:15:00,64.52,64.59,64.5,64.55,169800.0,54.1271,54.1858,54.1103,54.1522,169800.0
2014-10-09 10:20:00,64.54,64.59,64.5,64.5,54200.0,54.1439,54.1858,54.1103,54.1103,54200.0
2014-10-09 10:25:00,64.49,64.58,64.46,64.55,59800.0,54.1019,54.1774,54.0767,54.1522,59800.0
2014-10-09 10:30:00,64.54,64.55,64.38,64.38,141300.0,54.1439,54.1522,54.0096,54.0096,141300.0
2014-10-09 10:35:00,64.38,64.38,64.28,64.3,104800.0,54.0096,54.0096,53.9257,53.9425,104800.0
2014-10-09 10:40:00,64.3,64.4,64.26,64.37,69100.0,53.9425,54.0264,53.909,54.0012,69100.0
2014-10-09 10:45:00,64.36,64.45,64.35,64.42,81700.0,53.9928,54.0684,53.9845,54.0432,81700.0
2014-10-09 10:50:00,64.41,64.41,64.31,64.35,59100.0,54.0348,54.0348,53.9509,53.9845,59100.0
2014-10-09 10:55:00,64.36,64.5,64.36,64.48,77700.0,53.9928,54.1103,53.9928,54.0935,77700.0
2014-10-09 11:00:00,64.49,64.5,64.33,64.34,156000.0,54.1019,54.1103,53.9677,53.9761,156000.0
2014-10-09 11:05:00,64.34,64.49,64.33,64.48,220100.0,53.9761,54.1019,53.9677,54.0935,220100.0
2014-10-09 11:10:00,64.48,64.55,64.44,64.51,210200.0,54.0935,54.1522,54.06,54.1187,210200.0
2014-10-09 11:15:00,64.52,64.53,64.45,64.47,193000.0,54.1271,54.1355,54.0684,54.0851,193000.0
2014-10-09 11:20:00,64.48,64.54,64.43,64.45,102800.0,54.0935,54.1439,54.0516,54.0684,102800.0
2014-10-09 11:25:00,64.47,64.48,64.42,64.43,106800.0,54.0851,54.0935,54.0432,54.0516,106800.0
2014-10-09 11:30:00,64.43,64.44,64.36,64.39,94500.0,54.0516,54.06,53.9928,54.018,94500.0
2014-10-09 11:35:00,64.39,64.42,64.3,64.31,110000.0,54.018,54.0432,53.9425,53.9509,110000.0
2014-10-09 11:40:00,64.3,64.31,64.12,64.12,132000.0,53.9425,53.9509,53.7915,53.7915,132000.0
2014-10-09 11:45:00,64.12,64.17,64.03,64.09,515900.0,53.7915,53.8335,53.716,53.7663,515900.0
2014-10-09 11:50:00,64.1,64.14,63.91,63.97,171200.0,53.7747,53.8083,53.6153,53.6657,171200.0
2014-10-09 11:55:00,63.97,63.98,63.85,63.96,354700.0,53.6657,53.6741,53.565,53.6573,354700.0
2014-10-09 12:00:00,63.95,64.04,63.91,64.04,199400.0,53.6489,53.7244,53.6153,53.7244,199400.0
2014-10-09 12:05:00,64.04,64.05,63.92,63.94,63300.0,53.7244,53.7328,53.6237,53.6405,63300.0
2014-10-09 12:10:00,63.94,64.0,63.89,63.91,100200.0,53.6405,53.6908,53.5986,53.6153,100200.0
2014-10-09 12:15:00,63.94,63.98,63.77,63.86,378000.0,53.6405,53.6741,53.4979,53.5734,378000.0
2014-10-09 12:20:00,63.86,63.87,63.79,63.79,56200.0,53.5734,53.5818,53.5147,53.5147,56200.0
2014-10-09 12:25:00,63.81,63.81,63.67,63.72,258800.0,53.5314,53.5314,53.414,53.4559,258800.0
2014-10-09 12:30:00,63.72,63.73,63.63,63.68,112000.0,53.4559,53.4643,53.3804,53.4224,112000.0
2014-10-09 12:35:00,63.67,63.78,63.65,63.69,137000.0,53.414,53.5063,53.3972,53.4308,137000.0
2014-10-09 12:40:00,63.69,63.8,63.66,63.79,42000.0,53.4308,53.5231,53.4056,53.5147,42000.0
2014-10-09 12:45:00,63.79,63.8,63.7,63.77,107200.0,53.5147,53.5231,53.4392,53.4979,107200.0
2014-10-09 12:50:00,63.77,63.77,63.69,63.69,66400.0,53.4979,53.4979,53.4308,53.4308,66400.0
2014-10-09 12:55:00,63.7,63.77,63.65,63.72,83500.0,53.4392,53.4979,53.3972,53.4559,83500.0
2014-10-09 13:00:00,63.72,63.73,63.6,63.61,109000.0,53.4559,53.4643,53.3553,53.3637,109000.0
2014-10-09 13:05:00,63.62,63.67,63.49,63.54,141800.0,53.372,53.414,53.263,53.3049,141800.0
2014-10-09 13:10:00,63.54,63.55,63.43,63.52,232500.0,53.3049,53.3133,53.2127,53.2882,232500.0
2014-10-09 13:15:00,63.52,63.58,63.48,63.54,126600.0,53.2882,53.3385,53.2546,53.3049,126600.0
2014-10-09 13:20:00,63.54,63.75,63.54,63.71,87100.0,53.3049,53.4811,53.3049,53.4476,87100.0
2014-10-09 13:25:00,63.71,63.73,63.64,63.65,54800.0,53.4476,53.4643,53.3888,53.3972,54800.0
2014-10-09 13:30:00,63.65,63.7,63.56,63.7,64600.0,53.3972,53.4392,53.3217,53.4392,64600.0
2014-10-09 13:35:00,63.72,63.78,63.69,63.78,63400.0,53.4559,53.5063,53.4308,53.5063,63400.0
2014-10-09 13:40:00,63.78,63.78,63.68,63.72,65400.0,53.5063,53.5063,53.4224,53.4559,65400.0
2014-10-09 13:45:00,63.73,63.77,63.69,63.71,81600.0,53.4643,53.4979,53.4308,53.4476,81600.0
2014-10-09 13:50:00,63.72,63.77,63.54,63.55,160300.0,53.4559,53.4979,53.3049,53.3133,160300.0
2014-10-09 13:55:00,63.56,63.62,63.52,63.57,128600.0,53.3217,53.372,53.2882,53.3301,128600.0
2014-10-09 14:00:00,63.57,63.57,63.43,63.46,93000.0,53.3301,53.3301,53.2127,53.2378,93000.0
2014-10-09 14:05:00,63.47,63.53,63.42,63.48,128000.0,53.2462,53.2965,53.2043,53.2546,128000.0
2014-10-09 14:10:00,63.49,63.51,63.42,63.43,104600.0,53.263,53.2798,53.2043,53.2127,104600.0
2014-10-09 14:15:00,63.44,63.48,63.35,63.4,386600.0,53.221,53.2546,53.1455,53.1875,386600.0
2014-10-09 14:20:00,63.4,63.45,63.38,63.41,81200.0,53.1875,53.2294,53.1707,53.1959,81200.0
2014-10-09 14:25:00,63.42,63.5,63.39,63.39,208100.0,53.2043,53.2714,53.1791,53.1791,208100.0
2014-10-09 14:30:00,63.39,63.45,63.32,63.42,251000.0,53.1791,53.2294,53.1204,53.2043,251000.0
2014-10-09 14:35:00,63.42,63.61,63.42,63.56,100000.0,53.2043,53.3637,53.2043,53.3217,100000.0
2014-10-09 14:40:00,63.56,63.64,63.53,63.61,126400.0,53.3217,53.3888,53.2965,53.3637,126400.0
2014-10-09 14:45:00,63.61,63.65,63.5,63.53,114200.0,53.3637,53.3972,53.2714,53.2965,114200.0
2014-10-09 14:50:00,63.52,63.66,63.51,63.61,177500.0,53.2882,53.4056,53.2798,53.3637,177500.0
2014-10-09 14:55:00,63.62,63.62,63.51,63.53,123000.0,53.372,53.372,53.2798,53.2965,123000.0
2014-10-09 15:00:00,63.52,63.58,63.45,63.58,148800.0,53.2882,53.3385,53.2294,53.3385,148800.0
2014-10-09 15:05:00,63.58,63.61,63.48,63.49,175700.0,53.3385,53.3637,53.2546,53.263,175700.0
2014-10-09 15:10:00,63.49,63.71,63.49,63.65,215200.0,53.263,53.4476,53.263,53.3972,215200.0
2014-10-09 15:15:00,63.65,63.74,63.58,63.67,148900.0,53.3972,53.4727,53.3385,53.414,148900.0
2014-10-09 15:20:00,63.68,63.7,63.57,63.66,422700.0,53.4224,53.4392,53.3301,53.4056,422700.0
2014-10-09 15:25:00,63.66,63.73,63.63,63.67,164400.0,53.4056,53.4643,53.3804,53.414,164400.0
2014-10-09 15:30:00,63.67,63.79,63.67,63.79,199700.0,53.414,53.5147,53.414,53.5147,199700.0
2014-10-09 15:35:00,63.79,63.85,63.71,63.71,299700.0,53.5147,53.565,53.4476,53.4476,299700.0
2014-10-09 15:40:00,63.72,63.75,63.57,63.61,329300.0,53.4559,53.4811,53.3301,53.3637,329300.0
2014-10-09 15:45:00,63.61,63.62,63.5,63.52,307700.0,53.3637,53.372,53.2714,53.2882,307700.0
2014-10-09 15:50:00,63.52,63.58,63.47,63.54,273200.0,53.2882,53.3385,53.2462,53.3049,273200.0
2014-10-09 15:55:00,63.53,63.6,63.41,63.41,876800.0,53.2965,53.3553,53.1959,53.1959,876800.0
2014-10-10 09:30:00,63.29,63.65,63.29,63.64,406300.0,53.0952,53.3972,53.0952,53.3888,406300.0
2014-10-10 09:35:00,63.65,63.95,63.6,63.94,440300.0,53.3972,53.6489,53.3553,53.6405,440300.0
2014-10-10 09:40:00,63.94,64.02,63.91,64.02,260900.0,53.6405,53.7076,53.6153,53.7076,260900.0
2014-10-10 09:45:00,64.02,64.06,63.89,63.98,308500.0,53.7076,53.7412,53.5986,53.6741,308500.0
2014-10-10 09:50:00,63.97,64.02,63.8,63.82,417300.0,53.6657,53.7076,53.5231,53.5398,417300.0
2014-10-10 09:55:00,63.81,63.92,63.8,63.9,245300.0,53.5314,53.6237,53.5231,53.6069,245300.0
2014-10-10 10:00:00,63.89,63.91,63.73,63.74,284400.0,53.5986,53.6153,53.4643,53.4727,284400.0
2014-10-10 10:05:00,63.74,63.78,63.59,63.59,304100.0,53.4727,53.5063,53.3469,53.3469,304100.0
2014-10-10 10:10:00,63.59,63.68,63.45,63.5,458600.0,53.3469,53.4224,53.2294,53.2714,458600.0
2014-10-10 10:15:00,63.49,63.49,63.33,63.45,336600.0,53.263,53.263,53.1288,53.2294,336600.0
2014-10-10 10:20:00,63.45,63.47,63.33,63.33,217600.0,53.2294,53.2462,53.1288,53.1288,217600.0
2014-10-10 10:25:00,63.32,63.47,63.3,63.45,339700.0,53.1204,53.2462,53.1036,53.2294,339700.0
2014-10-10 10:30:00,63.44,63.46,63.31,63.45,438800.0,53.221,53.2378,53.112,53.2294,438800.0
2014-10-10 10:35:00,63.45,63.59,63.43,63.57,439300.0,53.2294,53.3469,53.2127,53.3301,439300.0
2014-10-10 10:40:00,63.57,63.6,63.47,63.6,234600.0,53.3301,53.3553,53.2462,53.3553,234600.0
2014-10-10 10:45:00,63.6,63.68,63.5,63.62,294200.0,53.3553,53.4224,53.2714,53.372,294200.0
2014-10-10 10:50:00,63.64,63.79,63.59,63.65,420300.0,53.3888,53.5147,53.3469,53.3972,420300.0
2014-10-10 10:55:00,63.66,63.76,63.61,63.68,183600.0,53.4056,53.4895,53.3637,53.4224,183600.0
2014-10-10 11:00:00,63.69,63.78,63.67,63.77,214100.0,53.4308,53.5063,53.414,53.4979,214100.0
2014-10-10 11:05:00,63.77,63.78,63.69,63.76,159300.0,53.4979,53.5063,53.4308,53.4895,159300.0
2014-10-10 11:10:00,63.75,63.75,63.64,63.66,100900.0,53.4811,53.4811,53.3888,53.4056,100900.0
2014-10-10 11:15:00,63.66,63.67,63.56,63.63,195600.0,53.4056,53.414,53.3217,53.3804,195600.0
2014-10-10 11:20:00,63.64,63.72,63.6,63.67,156300.0,53.3888,53.4559,53.3553,53.414,156300.0
2014-10-10 11:25:00,63.69,63.69,63.6,63.67,124600.0,53.4308,53.4308,53.3553,53.414,124600.0
2014-10-10 11:30:00,63.67,63.71,63.64,63.67,336100.0,53.414,53.4476,53.3888,53.414,336100.0
2014-10-10 11:35:00,63.67,63.73,63.67,63.7,147200.0,53.414,53.4643,53.414,53.4392,147200.0
2014-10-10 11:40:00,63.7,63.72,63.6,63.65,146900.0,53.4392,53.4559,53.3553,53.3972,146900.0
2014-10-10 11:45:00,63.64,63.71,63.62,63.69,124600.0,53.3888,53.4476,53.372,53.4308,124600.0
2014-10-10 11:50:00,63.71,63.72,63.66,63.66,76500.0,53.4476,53.4559,53.4056,53.4056,76500.0
2014-10-10 11:55:00,63.67,63.67,63.57,63.57,93100.0,53.414,53.414,53.3301,53.3301,93100.0
2014-10-10 12:00:00,63.57,63.77,63.57,63.76,156500.0,53.3301,53.4979,53.3301,53.4895,156500.0
2014-10-10 12:05:00,63.76,63.78,63.7,63.71,250500.0,53.4895,53.5063,53.4392,53.4476,250500.0
2014-10-10 12:10:00,63.71,63.77,63.67,63.74,147100.0,53.4476,53.4979,53.414,53.4727,147100.0
2014-10-10 12:15:00,63.75,63.77,63.67,63.67,530900.0,53.4811,53.4979,53.414,53.414,530900.0
2014-10-10 12:20:00,63.68,63.72,63.63,63.7,122600.0,53.4224,53.4559,53.3804,53.4392,122600.0
2014-10-10 12:25:00,63.7,63.78,63.7,63.75,72000.0,53.4392,53.5063,53.4392,53.4811,72000.0
2014-10-10 12:30:00,63.75,64.02,63.75,63.97,559300.0,53.4811,53.7076,53.4811,53.6657,559300.0
2014-10-10 12:35:00,63.97,64.0,63.81,63.82,127500.0,53.6657,53.6908,53.5314,53.5398,127500.0
2014-10-10 12:40:00,63.82,63.89,63.82,63.86,47300.0,53.5398,53.5986,53.5398,53.5734,47300.0
2014-10-10 12:45:00,63.87,63.91,63.85,63.89,80700.0,53.5818,53.6153,53.565,53.5986,80700.0
2014-10-10 12:50:00,63.89,63.91,63.78,63.82,101600.0,53.5986,53.6153,53.5063,53.5398,101600.0
2014-10-10 12:55:00,63.81,63.83,63.75,63.78,64700.0,53.5314,53.5482,53.4811,53.5063,64700.0
2014-10-10 13:00:00,63.76,63.81,63.7,63.71,89600.0,53.4895,53.5314,53.4392,53.4476,89600.0
2014-10-10 13:05:00,63.7,63.77,63.67,63.76,99000.0,53.4392,53.4979,53.414,53.4895,99000.0
2014-10-10 13:10:00,63.74,63.8,63.74,63.75,39200.0,53.4727,53.5231,53.4727,53.4811,39200.0
2014-10-10 13:15:00,63.72,63.73,63.66,63.67,60400.0,53.4559,53.4643,53.4056,53.414,60400.0
2014-10-10 13:20:00,63.67,63.68,63.62,63.65,64800.0,53.414,53.4224,53.372,53.3972,64800.0
2014-10-10 13:25:00,63.65,63.66,63.54,63.57,84300.0,53.3972,53.4056,53.3049,53.3301,84300.0
2014-10-10 13:30:00,63.58,63.62,63.55,63.57,37700.0,53.3385,53.372,53.3133,53.3301,37700.0
2014-10-10 13:35:00,63.58,63.85,63.57,63.83,114100.0,53.3385,53.565,53.3301,53.5482,114100.0
2014-10-10 13:40:00,63.83,63.84,63.75,63.8,44000.0,53.5482,53.5566,53.4811,53.5231,44000.0
2014-10-10 13:45:00,63.8,63.8,63.61,63.68,49000.0,53.5231,53.5231,53.3637,53.4224,49000.0
2014-10-10 13:50:00,63.68,63.72,63.64,63.7,29900.0,53.4224,53.4559,53.3888,53.4392,29900.0
2014-10-10 13:55:00,63.7,63.79,63.69,63.74,63100.0,53.4392,53.5147,53.4308,53.4727,63100.0
2014-10-10 14:00:00,63.73,63.81,63.71,63.78,43200.0,53.4643,53.5314,53.4476,53.5063,43200.0
2014-10-10 14:05:00,63.77,63.87,63.75,63.83,556300.0,53.4979,53.5818,53.4811,53.5482,556300.0
2014-10-10 14:10:00,63.84,63.86,63.74,63.75,67500.0,53.5566,53.5734,53.4727,53.4811,67500.0
2014-10-10 14:15:00,63.75,63.8,63.65,63.67,54600.0,53.4811,53.5231,53.3972,53.414,54600.0
2014-10-10 14:20:00,63.68,63.72,63.66,63.7,43500.0,53.4224,53.4559,53.4056,53.4392,43500.0
2014-10-10 14:25:00,63.7,63.7,63.62,63.67,45600.0,53.4392,53.4392,53.372,53.414,45600.0
2014-10-10 14:30:00,63.67,63.7,63.66,63.66,41400.0,53.414,53.4392,53.4056,53.4056,41400.0
2014-10-10 14:35:00,63.66,63.66,63.55,63.57,51100.0,53.4056,53.4056,53.3133,53.3301,51100.0
2014-10-10 14:40:00,63.56,63.58,63.51,63.58,84200.0,53.3217,53.3385,53.2798,53.3385,84200.0
2014-10-10 14:45:00,63.57,63.58,63.53,63.57,44300.0,53.3301,53.3385,53.2965,53.3301,44300.0
2014-10-10 14:50:00,63.56,63.59,63.54,63.56,36800.0,53.3217,53.3469,53.3049,53.3217,36800.0
2014-10-10 14:55:00,63.58,63.6,63.49,63.5,82200.0,53.3385,53.3553,53.263,53.2714,82200.0
2014-10-10 15:00:00,63.49,63.52,63.42,63.45,68000.0,53.263,53.2882,53.2043,53.2294,68000.0
2014-10-10 15:05:00,63.44,63.44,63.36,63.36,91800.0,53.221,53.221,53.1539,53.1539,91800.0
2014-10-10 15:10:00,63.37,63.48,63.37,63.42,214500.0,53.1623,53.2546,53.1623,53.2043,214500.0
2014-10-10 15:15:00,63.42,63.42,63.31,63.36,381600.0,53.2043,53.2043,53.112,53.1539,381600.0
2014-10-10 15:20:00,63.36,63.38,63.3,63.31,126000.0,53.1539,53.1707,53.1036,53.112,126000.0
2014-10-10 15:25:00,63.31,63.31,63.22,63.28,255000.0,53.112,53.112,53.0365,53.0868,255000.0
2014-10-10 15:30:00,63.28,63.31,63.18,63.19,372000.0,53.0868,53.112,53.0029,53.0113,372000.0
2014-10-10 15:35:00,63.19,63.25,63.17,63.22,112500.0,53.0113,53.0616,52.9945,53.0365,112500.0
2014-10-10 15:40:00,63.22,63.23,63.15,63.15,157900.0,53.0365,53.0449,52.9778,52.9778,157900.0
2014-10-10 15:45:00,63.15,63.19,63.05,63.07,409000.0,52.9778,53.0113,52.8939,52.9106,409000.0
2014-10-10 15:50:00,63.06,63.08,63.03,63.04,258800.0,52.9023,52.919,52.8771,52.8855,258800.0
2014-10-10 15:55:00,63.04,63.06,62.98,62.98,460100.0,52.8855,52.9023,52.8351,52.8351,460100.0
2014-10-13 09:30:00,63.0,63.03,62.78,62.82,401700.0,52.8519,52.8771,52.6674,52.7009,401700.0
2014-10-13 09:35:00,62.82,62.91,62.8,62.84,307300.0,52.7009,52.7764,52.6841,52.7177,307300.0
2014-10-13 09:40:00,62.84,62.93,62.83,62.92,260500.0,52.7177,52.7932,52.7093,52.7848,260500.0
2014-10-13 09:45:00,62.93,62.94,62.82,62.84,221800.0,52.7932,52.8016,52.7009,52.7177,221800.0
2014-10-13 09:50:00,62.86,62.86,62.59,62.59,278500.0,52.7345,52.7345,52.508,52.508,278500.0
2014-10-13 09:55:00,62.58,62.61,62.41,62.58,469700.0,52.4996,52.5247,52.357,52.4996,469700.0
2014-10-13 10:00:00,62.58,62.62,62.49,62.54,341900.0,52.4996,52.5331,52.4241,52.466,341900.0
2014-10-13 10:05:00,62.53,62.56,62.43,62.44,396900.0,52.4576,52.4828,52.3737,52.3821,396900.0
2014-10-13 10:10:00,62.43,62.45,62.29,62.33,298500.0,52.3737,52.3905,52.2563,52.2898,298500.0
2014-10-13 10:15:00,62.32,62.33,62.14,62.15,798900.0,52.2815,52.2898,52.1304,52.1388,798900.0
2014-10-13 10:20:00,62.15,62.24,62.15,62.2,377600.0,52.1388,52.2143,52.1388,52.1808,377600.0
2014-10-13 10:25:00,62.19,62.2,62.03,62.03,391000.0,52.1724,52.1808,52.0382,52.0382,391000.0
2014-10-13 10:30:00,62.04,62.16,62.03,62.15,291100.0,52.0466,52.1472,52.0382,52.1388,291100.0
2014-10-13 10:35:00,62.15,62.21,62.1,62.17,313000.0,52.1388,52.1892,52.0969,52.1556,313000.0
2014-10-13 10:40:00,62.16,62.18,62.05,62.06,141700.0,52.1472,52.164,52.0549,52.0633,141700.0
2014-10-13 10:45:00,62.06,62.16,62.02,62.07,236900.0,52.0633,52.1472,52.0298,52.0717,236900.0
2014-10-13 10:50:00,62.07,62.27,62.07,62.25,129100.0,52.0717,52.2395,52.0717,52.2227,129100.0
2014-10-13 10:55:00,62.25,62.34,62.22,62.29,241600.0,52.2227,52.2982,52.1976,52.2563,241600.0
2014-10-13 11:00:00,62.29,62.4,62.27,62.4,150900.0,52.2563,52.3486,52.2395,52.3486,150900.0
2014-10-13 11:05:00,62.4,62.43,62.37,62.38,101900.0,52.3486,52.3737,52.3234,52.3318,101900.0
2014-10-13 11:10:00,62.38,62.39,62.29,62.33,151200.0,52.3318,52.3402,52.2563,52.2898,151200.0
2014-10-13 11:15:00,62.34,62.37,62.2,62.21,206800.0,52.2982,52.3234,52.1808,52.1892,206800.0
2014-10-13 11:20:00,62.2,62.31,62.16,62.31,123700.0,52.1808,52.2731,52.1472,52.2731,123700.0
2014-10-13 11:25:00,62.31,62.37,62.28,62.3,175600.0,52.2731,52.3234,52.2479,52.2647,175600.0
2014-10-13 11:30:00,62.31,62.42,62.3,62.41,215000.0,52.2731,52.3653,52.2647,52.357,215000.0
2014-10-13 11:35:00,62.41,62.41,62.29,62.31,73600.0,52.357,52.357,52.2563,52.2731,73600.0
2014-10-13 11:40:00,62.31,62.41,62.31,62.38,77800.0,52.2731,52.357,52.2731,52.3318,77800.0
2014-10-13 11:45:00,62.39,62.48,62.38,62.47,143200.0,52.3402,52.4157,52.3318,52.4073,143200.0
2014-10-13 11:50:00,62.47,62.51,62.44,62.45,179000.0,52.4073,52.4408,52.3821,52.3905,179000.0
2014-10-13 11:55:00,62.45,62.53,62.45,62.48,132600.0,52.3905,52.4576,52.3905,52.4157,132600.0
2014-10-13 12:00:00,62.49,62.53,62.38,62.47,92800.0,52.4241,52.4576,52.3318,52.4073,92800.0
2014-10-13 12:05:00,62.45,62.47,62.37,62.39,187100.0,52.3905,52.4073,52.3234,52.3402,187100.0
2014-10-13 12:10:00,62.42,62.5,62.39,62.44,79200.0,52.3653,52.4325,52.3402,52.3821,79200.0
2014-10-13 12:15:00,62.42,62.55,62.39,62.54,98200.0,52.3653,52.4744,52.3402,52.466,98200.0
2014-10-13 12:20:00,62.56,62.61,62.52,62.59,53700.0,52.4828,52.5247,52.4492,52.508,53700.0
2014-10-13 12:25:00,62.59,62.74,62.56,62.74,179000.0,52.508,52.6338,52.4828,52.6338,179000.0
2014-10-13 12:30:00,62.74,62.82,62.74,62.8,93800.0,52.6338,52.7009,52.6338,52.6841,93800.0
2014-10-13 12:35:00,62.81,62.84,62.78,62.81,58700.0,52.6925,52.7177,52.6674,52.6925,58700.0
2014-10-13 12:40:00,62.81,62.92,62.79,62.84,366000.0,52.6925,52.7848,52.6757,52.7177,366000.0
2014-10-13 12:45:00,62.84,62.85,62.76,62.77,112300.0,52.7177,52.7261,52.6506,52.659,112300.0
2014-10-13 12:50:00,62.78,62.81,62.73,62.8,140500.0,52.6674,52.6925,52.6254,52.6841,140500.0
2014-10-13 12:55:00,62.8,62.8,62.74,62.75,48800.0,52.6841,52.6841,52.6338,52.6422,48800.0
2014-10-13 13:00:00,62.76,62.84,62.76,62.82,52200.0,52.6506,52.7177,52.6506,52.7009,52200.0
2014-10-13 13:05:00,62.82,62.83,62.74,62.75,38600.0,52.7009,52.7093,52.6338,52.6422,38600.0
2014-10-13 13:10:00,62.74,62.74,62.61,62.65,123900.0,52.6338,52.6338,52.5247,52.5583,123900.0
2014-10-13 13:15:00,62.64,62.65,62.51,62.58,130500.0,52.5499,52.5583,52.4408,52.4996,130500.0
2014-10-13 13:20:00,62.57,62.63,62.54,62.55,440300.0,52.4912,52.5415,52.466,52.4744,440300.0
2014-10-13 13:25:00,62.55,62.69,62.55,62.69,267900.0,52.4744,52.5919,52.4744,52.5919,267900.0
2014-10-13 13:30:00,62.69,62.7,62.63,62.65,196800.0,52.5919,52.6002,52.5415,52.5583,196800.0
2014-10-13 13:35:00,62.66,62.76,62.65,62.72,124800.0,52.5667,52.6506,52.5583,52.617,124800.0
2014-10-13 13:40:00,62.72,62.74,62.66,62.66,238600.0,52.617,52.6338,52.5667,52.5667,238600.0
2014-10-13 13:45:00,62.68,62.7,62.59,62.6,149700.0,52.5835,52.6002,52.508,52.5163,149700.0
2014-10-13 13:50:00,62.6,62.64,62.57,62.62,74100.0,52.5163,52.5499,52.4912,52.5331,74100.0
2014-10-13 13:55:00,62.61,62.61,62.49,62.58,79900.0,52.5247,52.5247,52.4241,52.4996,79900.0
2014-10-13 14:00:00,62.58,62.6,62.51,62.55,67300.0,52.4996,52.5163,52.4408,52.4744,67300.0
2014-10-13 14:05:00,62.55,62.67,62.54,62.66,140600.0,52.4744,52.5751,52.466,52.5667,140600.0
2014-10-13 14:10:00,62.66,62.66,62.59,62.61,53200.0,52.5667,52.5667,52.508,52.5247,53200.0
2014-10-13 14:15:00,62.61,62.62,62.52,62.52,74100.0,52.5247,52.5331,52.4492,52.4492,74100.0
2014-10-13 14:20:00,62.52,62.61,62.52,62.57,55900.0,52.4492,52.5247,52.4492,52.4912,55900.0
2014-10-13 14:25:00,62.57,62.61,62.56,62.61,115300.0,52.4912,52.5247,52.4828,52.5247,115300.0
2014-10-13 14:30:00,62.6,62.61,62.48,62.51,117200.0,52.5163,52.5247,52.4157,52.4408,117200.0
2014-10-13 14:35:00,62.52,62.55,62.48,62.53,34800.0,52.4492,52.4744,52.4157,52.4576,34800.0
2014-10-13 14:40:00,62.52,62.52,62.44,62.48,37900.0,52.4492,52.4492,52.3821,52.4157,37900.0
2014-10-13 14:45:00,62.47,62.52,62.46,62.48,28500.0,52.4073,52.4492,52.3989,52.4157,28500.0
2014-10-13 14:50:00,62.48,62.54,62.47,62.48,40800.0,52.4157,52.466,52.4073,52.4157,40800.0
2014-10-13 14:55:00,62.47,62.47,62.35,62.38,98400.0,52.4073,52.4073,52.3066,52.3318,98400.0
2014-10-13 15:00:00,62.38,62.4,62.34,62.35,249200.0,52.3318,52.3486,52.2982,52.3066,249200.0
2014-10-13 15:05:00,62.35,62.36,62.3,62.31,50800.0,52.3066,52.315,52.2647,52.2731,50800.0
2014-10-13 15:10:00,62.3,62.37,62.28,62.37,54100.0,52.2647,52.3234,52.2479,52.3234,54100.0
2014-10-13 15:15:00,62.36,62.36,62.21,62.21,49700.0,52.315,52.315,52.1892,52.1892,49700.0
2014-10-13 15:20:00,62.21,62.23,62.13,62.17,78700.0,52.1892,52.2059,52.1221,52.1556,78700.0
2014-10-13 15:25:00,62.18,62.22,62.14,62.15,55500.0,52.164,52.1976,52.1304,52.1388,55500.0
2014-10-13 15:30:00,62.14,62.14,61.69,61.92,785200.0,52.1304,52.1304,51.7529,51.9459,785200.0
2014-10-13 15:35:00,61.92,61.97,61.75,61.77,360900.0,51.9459,51.9878,51.8033,51.82,360900.0
2014-10-13 15:40:00,61.76,61.91,61.7,61.73,374200.0,51.8117,51.9375,51.7613,51.7865,374200.0
2014-10-13 15:45:00,61.73,61.73,61.56,61.62,681000.0,51.7865,51.7865,51.6439,51.6942,681000.0
2014-10-13 15:50:00,61.61,61.69,61.44,61.54,793600.0,51.6858,51.7529,51.5432,51.6271,793600.0
2014-10-13 15:55:00,61.53,61.59,61.41,61.49,1363500.0,51.6187,51.669,51.518,51.5851,1363500.0
2014-10-14 09:30:00,61.85,62.01,61.78,61.98,926900.0,51.8872,52.0214,51.8284,51.9962,926900.0
2014-10-14 09:35:00,61.99,62.06,61.95,61.96,345200.0,52.0046,52.0633,51.9711,51.9794,345200.0
2014-10-14 09:40:00,61.95,61.97,61.79,61.84,458600.0,51.9711,51.9878,51.8368,51.8788,458600.0
2014-10-14 09:45:00,61.85,61.87,61.52,61.52,370300.0,51.8872,51.9039,51.6103,51.6103,370300.0
2014-10-14 09:50:00,61.52,61.53,61.13,61.14,1018000.0,51.6103,51.6187,51.2831,51.2915,1018000.0
2014-10-14 09:55:00,61.14,61.17,60.6,60.67,2815400.0,51.2915,51.3167,50.8385,50.8972,2815400.0
2014-10-14 10:00:00,60.67,61.01,60.61,60.99,700800.0,50.8972,51.1825,50.8469,51.1657,700800.0
2014-10-14 10:05:00,60.99,61.21,60.92,61.2,744600.0,51.1657,51.3503,51.107,51.3419,744600.0
2014-10-14 10:10:00,61.19,61.37,61.11,61.33,246700.0,51.3335,51.4845,51.2664,51.4509,246700.0
2014-10-14 10:15:00,61.34,61.36,61.12,61.14,442900.0,51.4593,51.4761,51.2747,51.2915,442900.0
2014-10-14 10:20:00,61.15,61.19,61.03,61.05,233300.0,51.2999,51.3335,51.1992,51.216,233300.0
2014-10-14 10:25:00,61.06,61.36,61.05,61.36,153700.0,51.2244,51.4761,51.216,51.4761,153700.0
2014-10-14 10:30:00,61.35,61.4,61.26,61.29,150400.0,51.4677,51.5096,51.3922,51.4174,150400.0
2014-10-14 10:35:00,61.29,61.43,61.29,61.4,130000.0,51.4174,51.5348,51.4174,51.5096,130000.0
2014-10-14 10:40:00,61.41,61.53,61.39,61.5,166300.0,51.518,51.6187,51.5013,51.5935,166300.0
2014-10-14 10:45:00,61.51,61.54,61.41,61.54,267700.0,51.6019,51.6271,51.518,51.6271,267700.0
2014-10-14 10:50:00,61.54,61.6,61.53,61.54,277200.0,51.6271,51.6774,51.6187,51.6271,277200.0
2014-10-14 10:55:00,61.53,61.59,61.43,61.45,143800.0,51.6187,51.669,51.5348,51.5516,143800.0
2014-10-14 11:00:00,61.46,61.5,61.41,61.45,265500.0,51.56,51.5935,51.518,51.5516,265500.0
2014-10-14 11:05:00,61.45,61.61,61.41,61.58,246200.0,51.5516,51.6858,51.518,51.6607,246200.0
2014-10-14 11:10:00,61.59,61.67,61.57,61.66,148000.0,51.669,51.7362,51.6523,51.7278,148000.0
2014-10-14 11:15:00,61.66,61.79,61.65,61.79,118900.0,51.7278,51.8368,51.7194,51.8368,118900.0
2014-10-14 11:20:00,61.79,61.82,61.72,61.77,339400.0,51.8368,51.862,51.7781,51.82,339400.0
2014-10-14 11:25:00,61.77,61.77,61.67,61.69,152700.0,51.82,51.82,51.7362,51.7529,152700.0
2014-10-14 11:30:00,61.68,61.71,61.63,61.67,96800.0,51.7445,51.7697,51.7026,51.7362,96800.0
2014-10-14 11:35:00,61.66,61.74,61.65,61.71,40000.0,51.7278,51.7949,51.7194,51.7697,40000.0
2014-10-14 11:40:00,61.72,61.83,61.72,61.82,70900.0,51.7781,51.8704,51.7781,51.862,70900.0
2014-10-14 11:45:00,61.82,61.82,61.73,61.76,76000.0,51.862,51.862,51.7865,51.8117,76000.0
2014-10-14 11:50:00,61.76,61.78,61.66,61.78,44200.0,51.8117,51.8284,51.7278,51.8284,44200.0
2014-10-14 11:55:00,61.79,61.82,61.7,61.76,95500.0,51.8368,51.862,51.7613,51.8117,95500.0
2014-10-14 12:00:00,61.78,61.82,61.73,61.8,69500.0,51.8284,51.862,51.7865,51.8452,69500.0
2014-10-14 12:05:00,61.79,61.88,61.79,61.85,72600.0,51.8368,51.9123,51.8368,51.8872,72600.0
2014-10-14 12:10:00,61.84,61.85,61.75,61.78,61200.0,51.8788,51.8872,51.8033,51.8284,61200.0
2014-10-14 12:15:00,61.79,61.82,61.7,61.71,108200.0,51.8368,51.862,51.7613,51.7697,108200.0
2014-10-14 12:20:00,61.7,61.71,61.62,61.66,90500.0,51.7613,51.7697,51.6942,51.7278,90500.0
2014-10-14 12:25:00,61.66,61.67,61.62,61.62,61800.0,51.7278,51.7362,51.6942,51.6942,61800.0
2014-10-14 12:30:00,61.62,61.62,61.49,61.54,88800.0,51.6942,51.6942,51.5851,51.6271,88800.0
2014-10-14 12:35:00,61.54,61.54,61.44,61.44,120100.0,51.6271,51.6271,51.5432,51.5432,120100.0
2014-10-14 12:40:00,61.44,61.54,61.42,61.53,116600.0,51.5432,51.6271,51.5264,51.6187,116600.0
2014-10-14 12:45:00,61.54,61.62,61.51,61.61,44800.0,51.6271,51.6942,51.6019,51.6858,44800.0
2014-10-14 12:50:00,61.6,61.61,61.54,61.54,83500.0,51.6774,51.6858,51.6271,51.6271,83500.0
2014-10-14 12:55:00,61.54,61.57,61.53,61.54,66000.0,51.6271,51.6523,51.6187,51.6271,66000.0
2014-10-14 13:00:00,61.54,61.56,61.5,61.53,108000.0,51.6271,51.6439,51.5935,51.6187,108000.0
2014-10-14 13:05:00,61.54,61.55,61.47,61.47,110900.0,51.6271,51.6355,51.5684,51.5684,110900.0
2014-10-14 13:10:00,61.46,61.56,61.44,61.54,59200.0,51.56,51.6439,51.5432,51.6271,59200.0
2014-10-14 13:15:00,61.54,61.59,61.53,61.55,87700.0,51.6271,51.669,51.6187,51.6355,87700.0
2014-10-14 13:20:00,61.54,61.54,61.42,61.44,67400.0,51.6271,51.6271,51.5264,51.5432,67400.0
2014-10-14 13:25:00,61.43,61.48,61.41,61.42,72700.0,51.5348,51.5768,51.518,51.5264,72700.0
2014-10-14 13:30:00,61.42,61.46,61.39,61.46,161900.0,51.5264,51.56,51.5013,51.56,161900.0
2014-10-14 13:35:00,61.45,61.45,61.33,61.34,86500.0,51.5516,51.5516,51.4509,51.4593,86500.0
2014-10-14 13:40:00,61.34,61.38,61.3,61.31,89100.0,51.4593,51.4929,51.4258,51.4341,89100.0
2014-10-14 13:45:00,61.3,61.44,61.27,61.42,80400.0,51.4258,51.5432,51.4006,51.5264,80400.0
2014-10-14 13:50:00,61.42,61.46,61.38,61.42,45000.0,51.5264,51.56,51.4929,51.5264,45000.0
2014-10-14 13:55:00,61.4,61.45,61.33,61.45,58300.0,51.5096,51.5516,51.4509,51.5516,58300.0
2014-10-14 14:00:00,61.44,61.52,61.42,61.45,83400.0,51.5432,51.6103,51.5264,51.5516,83400.0
2014-10-14 14:05:00,61.45,61.45,61.35,61.37,65300.0,51.5516,51.5516,51.4677,51.4845,65300.0
2014-10-14 14:10:00,61.38,61.49,61.36,61.45,61400.0,51.4929,51.5851,51.4761,51.5516,61400.0
2014-10-14 14:15:00,61.44,61.44,61.34,61.37,102400.0,51.5432,51.5432,51.4593,51.4845,102400.0
2014-10-14 14:20:00,61.36,61.4,61.22,61.23,167500.0,51.4761,51.5096,51.3586,51.367,167500.0
2014-10-14 14:25:00,61.23,61.25,61.19,61.22,127800.0,51.367,51.3838,51.3335,51.3586,127800.0
2014-10-14 14:30:00,61.22,61.29,61.15,61.15,102600.0,51.3586,51.4174,51.2999,51.2999,102600.0
2014-10-14 14:35:00,61.15,61.17,61.07,61.16,228300.0,51.2999,51.3167,51.2328,51.3083,228300.0
2014-10-14 14:40:00,61.16,61.31,61.15,61.31,109800.0,51.3083,51.4341,51.2999,51.4341,109800.0
2014-10-14 14:45:00,61.31,61.36,61.27,61.29,171200.0,51.4341,51.4761,51.4006,51.4174,171200.0
2014-10-14 14:50:00,61.29,61.3,61.09,61.09,200700.0,51.4174,51.4258,51.2496,51.2496,200700.0
2014-10-14 14:55:00,61.09,61.15,61.05,61.1,107200.0,51.2496,51.2999,51.216,51.258,107200.0
2014-10-14 15:00:00,61.11,61.21,61.07,61.11,145300.0,51.2664,51.3503,51.2328,51.2664,145300.0
2014-10-14 15:05:00,61.11,61.12,60.99,61.02,301900.0,51.2664,51.2747,51.1657,51.1909,301900.0
2014-10-14 15:10:00,61.03,61.11,61.02,61.08,304200.0,51.1992,51.2664,51.1909,51.2412,304200.0
2014-10-14 15:15:00,61.08,61.11,61.01,61.03,144000.0,51.2412,51.2664,51.1825,51.1992,144000.0
2014-10-14 15:20:00,61.02,61.02,60.83,60.91,290800.0,51.1909,51.1909,51.0315,51.0986,290800.0
2014-10-14 15:25:00,60.92,61.05,60.9,61.0,308600.0,51.107,51.216,51.0902,51.1741,308600.0
2014-10-14 15:30:00,60.99,61.03,60.89,60.94,206400.0,51.1657,51.1992,51.0818,51.1237,206400.0
2014-10-14 15:35:00,60.93,61.2,60.93,61.19,239200.0,51.1154,51.3419,51.1154,51.3335,239200.0
2014-10-14 15:40:00,61.19,61.27,61.14,61.16,275600.0,51.3335,51.4006,51.2915,51.3083,275600.0
2014-10-14 15:45:00,61.15,61.22,61.06,61.13,394400.0,51.2999,51.3586,51.2244,51.2831,394400.0
2014-10-14 15:50:00,61.13,61.21,61.07,61.07,352300.0,51.2831,51.3503,51.2328,51.2328,352300.0
2014-10-14 15:55:00,61.06,61.06,60.97,61.03,796400.0,51.2244,51.2244,51.1489,51.1992,796400.0
2014-10-15 09:30:00,60.33,60.34,59.66,59.75,634800.0,50.612,50.6204,50.0499,50.1254,634800.0
2014-10-15 09:35:00,59.73,59.88,59.38,59.45,728400.0,50.1087,50.2345,49.815,49.8738,728400.0
2014-10-15 09:40:00,59.44,59.7,59.35,59.68,1175800.0,49.8654,50.0835,49.7899,50.0667,1175800.0
2014-10-15 09:45:00,59.68,60.38,59.66,60.33,716100.0,50.0667,50.6539,50.0499,50.612,716100.0
2014-10-15 09:50:00,60.33,60.36,60.19,60.31,505200.0,50.612,50.6372,50.4946,50.5952,505200.0
2014-10-15 09:55:00,60.31,60.32,60.16,60.28,240600.0,50.5952,50.6036,50.4694,50.5701,240600.0
2014-10-15 10:00:00,60.26,60.55,60.26,60.5,157600.0,50.5533,50.7966,50.5533,50.7546,157600.0
2014-10-15 10:05:00,60.51,60.52,60.31,60.31,303000.0,50.763,50.7714,50.5952,50.5952,303000.0
2014-10-15 10:10:00,60.32,60.41,60.21,60.35,250200.0,50.6036,50.6791,50.5113,50.6288,250200.0
2014-10-15 10:15:00,60.36,60.4,60.25,60.35,834500.0,50.6372,50.6707,50.5449,50.6288,834500.0
2014-10-15 10:20:00,60.35,60.46,60.29,60.44,387600.0,50.6288,50.7211,50.5784,50.7043,387600.0
2014-10-15 10:25:00,60.42,60.44,60.3,60.31,274600.0,50.6875,50.7043,50.5868,50.5952,274600.0
2014-10-15 10:30:00,60.31,60.34,60.22,60.28,222500.0,50.5952,50.6204,50.5197,50.5701,222500.0
2014-10-15 10:35:00,60.28,60.45,60.25,60.4,228100.0,50.5701,50.7127,50.5449,50.6707,228100.0
2014-10-15 10:40:00,60.41,60.54,60.34,60.37,502500.0,50.6791,50.7882,50.6204,50.6456,502500.0
2014-10-15 10:45:00,60.37,60.38,60.28,60.38,469100.0,50.6456,50.6539,50.5701,50.6539,469100.0
2014-10-15 10:50:00,60.38,60.51,60.35,60.45,364600.0,50.6539,50.763,50.6288,50.7127,364600.0
2014-10-15 10:55:00,60.43,60.51,60.36,60.47,527500.0,50.6959,50.763,50.6372,50.7295,527500.0
2014-10-15 11:00:00,60.46,60.65,60.43,60.63,213100.0,50.7211,50.8805,50.6959,50.8637,213100.0
2014-10-15 11:05:00,60.63,60.78,60.63,60.76,300900.0,50.8637,50.9895,50.8637,50.9727,300900.0
2014-10-15 11:10:00,60.76,60.79,60.61,60.64,196500.0,50.9727,50.9979,50.8469,50.8721,196500.0
2014-10-15 11:15:00,60.64,60.65,60.48,60.5,241400.0,50.8721,50.8805,50.7378,50.7546,241400.0
2014-10-15 11:20:00,60.49,60.49,60.37,60.43,303800.0,50.7462,50.7462,50.6456,50.6959,303800.0
2014-10-15 11:25:00,60.43,60.48,60.33,60.36,197000.0,50.6959,50.7378,50.612,50.6372,197000.0
2014-10-15 11:30:00,60.36,60.47,60.21,60.26,336800.0,50.6372,50.7295,50.5113,50.5533,336800.0
2014-10-15 11:35:00,60.26,60.41,60.26,60.38,98500.0,50.5533,50.6791,50.5533,50.6539,98500.0
2014-10-15 11:40:00,60.38,60.39,60.3,60.33,66000.0,50.6539,50.6623,50.5868,50.612,66000.0
2014-10-15 11:45:00,60.31,60.35,60.21,60.23,83100.0,50.5952,50.6288,50.5113,50.5281,83100.0
2014-10-15 11:50:00,60.22,60.29,60.16,60.28,105800.0,50.5197,50.5784,50.4694,50.5701,105800.0
2014-10-15 11:55:00,60.29,60.37,60.28,60.35,198100.0,50.5784,50.6456,50.5701,50.6288,198100.0
2014-10-15 12:00:00,60.35,60.35,60.19,60.3,192300.0,50.6288,50.6288,50.4946,50.5868,192300.0
2014-10-15 12:05:00,60.28,60.34,60.25,60.3,54200.0,50.5701,50.6204,50.5449,50.5868,54200.0
2014-10-15 12:10:00,60.3,60.34,60.17,60.2,380000.0,50.5868,50.6204,50.4778,50.5029,380000.0
2014-10-15 12:15:00,60.21,60.26,60.12,60.17,998800.0,50.5113,50.5533,50.4358,50.4778,998800.0
2014-10-15 12:20:00,60.17,60.25,60.13,60.21,327100.0,50.4778,50.5449,50.4442,50.5113,327100.0
2014-10-15 12:25:00,60.21,60.23,60.16,60.19,241400.0,50.5113,50.5281,50.4694,50.4946,241400.0
2014-10-15 12:30:00,60.18,60.27,60.16,60.23,96200.0,50.4862,50.5617,50.4694,50.5281,96200.0
2014-10-15 12:35:00,60.23,60.27,60.17,60.19,202800.0,50.5281,50.5617,50.4778,50.4946,202800.0
2014-10-15 12:40:00,60.19,60.23,60.03,60.08,135900.0,50.4946,50.5281,50.3603,50.4023,135900.0
2014-10-15 12:45:00,60.07,60.19,60.07,60.13,179600.0,50.3939,50.4946,50.3939,50.4442,179600.0
2014-10-15 12:50:00,60.13,60.13,59.98,60.1,163600.0,50.4442,50.4442,50.3184,50.4191,163600.0
2014-10-15 12:55:00,60.11,60.14,59.87,59.89,328500.0,50.4274,50.4526,50.2261,50.2429,328500.0
2014-10-15 13:00:00,59.9,59.95,59.77,59.93,133000.0,50.2513,50.2932,50.1422,50.2764,133000.0
2014-10-15 13:05:00,59.94,59.95,59.85,59.94,168200.0,50.2848,50.2932,50.2093,50.2848,168200.0
2014-10-15 13:10:00,59.94,59.95,59.76,59.77,202500.0,50.2848,50.2932,50.1338,50.1422,202500.0
2014-10-15 13:15:00,59.77,59.8,59.53,59.55,318900.0,50.1422,50.1674,49.9409,49.9576,318900.0
2014-10-15 13:20:00,59.55,59.55,59.34,59.35,233400.0,49.9576,49.9576,49.7815,49.7899,233400.0
2014-10-15 13:25:00,59.35,59.42,59.21,59.33,382700.0,49.7899,49.8486,49.6724,49.7731,382700.0
2014-10-15 13:30:00,59.33,59.49,59.33,59.48,933200.0,49.7731,49.9073,49.7731,49.8989,933200.0
2014-10-15 13:35:00,59.48,59.55,59.36,59.55,485900.0,49.8989,49.9576,49.7983,49.9576,485900.0
2014-10-15 13:40:00,59.54,59.58,59.43,59.52,741400.0,49.9493,49.9828,49.857,49.9325,741400.0
2014-10-15 13:45:00,59.51,59.69,59.46,59.69,560300.0,49.9241,50.0751,49.8821,50.0751,560300.0
2014-10-15 13:50:00,59.69,59.71,59.61,59.65,113800.0,50.0751,50.0919,50.008,50.0415,113800.0
2014-10-15 13:55:00,59.65,59.67,59.49,59.51,367800.0,50.0415,50.0583,49.9073,49.9241,367800.0
2014-10-15 14:00:00,59.5,59.52,59.3,59.37,240900.0,49.9157,49.9325,49.7479,49.8066,240900.0
2014-10-15 14:05:00,59.37,59.54,59.33,59.48,139800.0,49.8066,49.9493,49.7731,49.8989,139800.0
2014-10-15 14:10:00,59.48,59.61,59.48,59.49,507000.0,49.8989,50.008,49.8989,49.9073,507000.0
2014-10-15 14:15:00,59.5,59.74,59.49,59.68,538800.0,49.9157,50.117,49.9073,50.0667,538800.0
2014-10-15 14:20:00,59.68,59.86,59.67,59.82,292500.0,50.0667,50.2177,50.0583,50.1842,292500.0
2014-10-15 14:25:00,59.83,59.86,59.7,59.78,326400.0,50.1925,50.2177,50.0835,50.1506,326400.0
2014-10-15 14:30:00,59.76,59.93,59.73,59.91,105100.0,50.1338,50.2764,50.1087,50.2597,105100.0
2014-10-15 14:35:00,59.91,60.11,59.91,60.11,154100.0,50.2597,50.4274,50.2597,50.4274,154100.0
2014-10-15 14:40:00,60.11,60.17,60.03,60.04,763000.0,50.4274,50.4778,50.3603,50.3687,763000.0
2014-10-15 14:45:00,60.06,60.09,59.93,60.01,139800.0,50.3855,50.4107,50.2764,50.3435,139800.0
2014-10-15 14:50:00,60.02,60.17,60.02,60.11,253800.0,50.3519,50.4778,50.3519,50.4274,253800.0
2014-10-15 14:55:00,60.13,60.18,60.02,60.18,479400.0,50.4442,50.4862,50.3519,50.4862,479400.0
2014-10-15 15:00:00,60.19,60.2,60.08,60.13,307800.0,50.4946,50.5029,50.4023,50.4442,307800.0
2014-10-15 15:05:00,60.13,60.27,60.07,60.2,319100.0,50.4442,50.5617,50.3939,50.5029,319100.0
2014-10-15 15:10:00,60.19,60.3,60.17,60.17,287500.0,50.4946,50.5868,50.4778,50.4778,287500.0
2014-10-15 15:15:00,60.17,60.17,59.96,60.04,327900.0,50.4778,50.4778,50.3016,50.3687,327900.0
2014-10-15 15:20:00,60.04,60.12,59.97,60.11,332100.0,50.3687,50.4358,50.31,50.4274,332100.0
2014-10-15 15:25:00,60.1,60.46,60.09,60.44,710400.0,50.4191,50.7211,50.4107,50.7043,710400.0
2014-10-15 15:30:00,60.44,60.54,60.35,60.39,390900.0,50.7043,50.7882,50.6288,50.6623,390900.0
2014-10-15 15:35:00,60.39,60.62,60.35,60.59,882600.0,50.6623,50.8553,50.6288,50.8301,882600.0
2014-10-15 15:40:00,60.6,60.76,60.51,60.72,548900.0,50.8385,50.9727,50.763,50.9392,548900.0
2014-10-15 15:45:00,60.73,60.78,60.52,60.54,422700.0,50.9476,50.9895,50.7714,50.7882,422700.0
2014-10-15 15:50:00,60.54,60.61,60.43,60.6,961300.0,50.7882,50.8469,50.6959,50.8385,961300.0
2014-10-15 15:55:00,60.59,60.62,60.52,60.55,1489400.0,50.8301,50.8553,50.7714,50.7966,1489400.0
2014-10-16 09:30:00,59.7,59.93,59.64,59.89,395000.0,50.0835,50.2764,50.0331,50.2429,395000.0
2014-10-16 09:35:00,59.88,60.08,59.83,60.07,366000.0,50.2345,50.4023,50.1925,50.3939,366000.0
2014-10-16 09:40:00,60.07,60.15,59.99,60.11,702900.0,50.3939,50.461,50.3268,50.4274,702900.0
2014-10-16 09:45:00,60.11,60.11,59.85,60.03,509300.0,50.4274,50.4274,50.2093,50.3603,509300.0
2014-10-16 09:50:00,60.03,60.12,60.01,60.12,284100.0,50.3603,50.4358,50.3435,50.4358,284100.0
2014-10-16 09:55:00,60.1,60.14,60.0,60.14,442600.0,50.4191,50.4526,50.3352,50.4526,442600.0
2014-10-16 10:00:00,60.1,60.19,59.98,60.05,467200.0,50.4191,50.4946,50.3184,50.3771,467200.0
2014-10-16 10:05:00,60.05,60.12,59.89,60.05,304500.0,50.3771,50.4358,50.2429,50.3771,304500.0
2014-10-16 10:10:00,60.04,60.04,59.78,59.78,302800.0,50.3687,50.3687,50.1506,50.1506,302800.0
2014-10-16 10:15:00,59.77,59.78,59.45,59.6,948500.0,50.1422,50.1506,49.8738,49.9996,948500.0
2014-10-16 10:20:00,59.61,60.32,59.59,60.04,838900.0,50.008,50.6036,49.9912,50.3687,838900.0
2014-10-16 10:25:00,60.05,60.08,59.78,59.91,409700.0,50.3771,50.4023,50.1506,50.2597,409700.0
2014-10-16 10:30:00,59.9,60.01,59.86,59.95,259200.0,50.2513,50.3435,50.2177,50.2932,259200.0
2014-10-16 10:35:00,59.94,60.03,59.83,59.87,312900.0,50.2848,50.3603,50.1925,50.2261,312900.0
2014-10-16 10:40:00,59.88,59.95,59.8,59.93,231100.0,50.2345,50.2932,50.1674,50.2764,231100.0
2014-10-16 10:45:00,59.93,60.17,59.93,60.13,338500.0,50.2764,50.4778,50.2764,50.4442,338500.0
2014-10-16 10:50:00,60.13,60.27,60.09,60.11,544000.0,50.4442,50.5617,50.4107,50.4274,544000.0
2014-10-16 10:55:00,60.1,60.16,60.03,60.09,235800.0,50.4191,50.4694,50.3603,50.4107,235800.0
2014-10-16 11:00:00,60.08,60.18,60.02,60.09,300300.0,50.4023,50.4862,50.3519,50.4107,300300.0
2014-10-16 11:05:00,60.09,60.15,59.98,60.07,289400.0,50.4107,50.461,50.3184,50.3939,289400.0
2014-10-16 11:10:00,60.07,60.25,60.04,60.16,298200.0,50.3939,50.5449,50.3687,50.4694,298200.0
2014-10-16 11:15:00,60.16,60.23,60.15,60.2,338800.0,50.4694,50.5281,50.461,50.5029,338800.0
2014-10-16 11:20:00,60.2,60.32,60.17,60.26,207300.0,50.5029,50.6036,50.4778,50.5533,207300.0
2014-10-16 11:25:00,60.25,60.34,60.17,60.33,512200.0,50.5449,50.6204,50.4778,50.612,512200.0
2014-10-16 11:30:00,60.34,60.46,60.29,60.41,333300.0,50.6204,50.7211,50.5784,50.6791,333300.0
2014-10-16 11:35:00,60.41,60.43,60.23,60.25,146300.0,50.6791,50.6959,50.5281,50.5449,146300.0
2014-10-16 11:40:00,60.25,60.35,60.25,60.3,154400.0,50.5449,50.6288,50.5449,50.5868,154400.0
2014-10-16 11:45:00,60.3,60.32,60.16,60.18,184800.0,50.5868,50.6036,50.4694,50.4862,184800.0
2014-10-16 11:50:00,60.17,60.21,60.06,60.08,163300.0,50.4778,50.5113,50.3855,50.4023,163300.0
2014-10-16 11:55:00,60.08,60.17,60.06,60.14,122000.0,50.4023,50.4778,50.3855,50.4526,122000.0
2014-10-16 12:00:00,60.12,60.14,59.99,60.02,132000.0,50.4358,50.4526,50.3268,50.3519,132000.0
2014-10-16 12:05:00,60.03,60.15,60.03,60.09,96500.0,50.3603,50.461,50.3603,50.4107,96500.0
2014-10-16 12:10:00,60.1,60.19,60.06,60.17,140500.0,50.4191,50.4946,50.3855,50.4778,140500.0
2014-10-16 12:15:00,60.18,60.19,60.07,60.16,154400.0,50.4862,50.4946,50.3939,50.4694,154400.0
2014-10-16 12:20:00,60.16,60.25,60.16,60.2,96600.0,50.4694,50.5449,50.4694,50.5029,96600.0
2014-10-16 12:25:00,60.19,60.2,60.05,60.1,132500.0,50.4946,50.5029,50.3771,50.4191,132500.0
2014-10-16 12:30:00,60.1,60.12,60.02,60.09,93400.0,50.4191,50.4358,50.3519,50.4107,93400.0
2014-10-16 12:35:00,60.09,60.12,60.0,60.09,177900.0,50.4107,50.4358,50.3352,50.4107,177900.0
2014-10-16 12:40:00,60.1,60.15,60.09,60.11,100100.0,50.4191,50.461,50.4107,50.4274,100100.0
2014-10-16 12:45:00,60.11,60.2,60.1,60.2,233400.0,50.4274,50.5029,50.4191,50.5029,233400.0
2014-10-16 12:50:00,60.2,60.26,60.2,60.23,81900.0,50.5029,50.5533,50.5029,50.5281,81900.0
2014-10-16 12:55:00,60.23,60.46,60.23,60.42,140800.0,50.5281,50.7211,50.5281,50.6875,140800.0
2014-10-16 13:00:00,60.42,60.57,60.42,60.51,157200.0,50.6875,50.8133,50.6875,50.763,157200.0
2014-10-16 13:05:00,60.52,60.68,60.51,60.67,292300.0,50.7714,50.9056,50.763,50.8972,292300.0
2014-10-16 13:10:00,60.67,60.76,60.61,60.73,306500.0,50.8972,50.9727,50.8469,50.9476,306500.0
2014-10-16 13:15:00,60.73,60.8,60.69,60.77,132900.0,50.9476,51.0063,50.914,50.9811,132900.0
2014-10-16 13:20:00,60.78,60.81,60.67,60.75,220400.0,50.9895,51.0147,50.8972,50.9643,220400.0
2014-10-16 13:25:00,60.75,60.84,60.74,60.76,135000.0,50.9643,51.0399,50.956,50.9727,135000.0
2014-10-16 13:30:00,60.75,60.8,60.72,60.74,141200.0,50.9643,51.0063,50.9392,50.956,141200.0
2014-10-16 13:35:00,60.75,60.85,60.69,60.82,140900.0,50.9643,51.0482,50.914,51.0231,140900.0
2014-10-16 13:40:00,60.81,60.89,60.76,60.88,102300.0,51.0147,51.0818,50.9727,51.0734,102300.0
2014-10-16 13:45:00,60.88,60.92,60.8,60.87,159900.0,51.0734,51.107,51.0063,51.065,159900.0
2014-10-16 13:50:00,60.85,60.85,60.67,60.73,156400.0,51.0482,51.0482,50.8972,50.9476,156400.0
2014-10-16 13:55:00,60.73,60.73,60.52,60.57,142400.0,50.9476,50.9476,50.7714,50.8133,142400.0
2014-10-16 14:00:00,60.57,60.66,60.56,60.64,132300.0,50.8133,50.8888,50.805,50.8721,132300.0
2014-10-16 14:05:00,60.64,60.74,60.64,60.71,155600.0,50.8721,50.956,50.8721,50.9308,155600.0
2014-10-16 14:10:00,60.71,60.76,60.63,60.65,104400.0,50.9308,50.9727,50.8637,50.8805,104400.0
2014-10-16 14:15:00,60.64,60.78,60.61,60.71,172700.0,50.8721,50.9895,50.8469,50.9308,172700.0
2014-10-16 14:20:00,60.69,60.71,60.57,60.66,191300.0,50.914,50.9308,50.8133,50.8888,191300.0
2014-10-16 14:25:00,60.66,60.73,60.62,60.67,146000.0,50.8888,50.9476,50.8553,50.8972,146000.0
2014-10-16 14:30:00,60.66,60.71,60.61,60.64,128800.0,50.8888,50.9308,50.8469,50.8721,128800.0
2014-10-16 14:35:00,60.64,60.72,60.6,60.69,199100.0,50.8721,50.9392,50.8385,50.914,199100.0
2014-10-16 14:40:00,60.69,60.69,60.57,60.58,119100.0,50.914,50.914,50.8133,50.8217,119100.0
2014-10-16 14:45:00,60.58,60.6,60.33,60.33,179200.0,50.8217,50.8385,50.612,50.612,179200.0
2014-10-16 14:50:00,60.34,60.38,60.29,60.34,397200.0,50.6204,50.6539,50.5784,50.6204,397200.0
2014-10-16 14:55:00,60.35,60.43,60.31,60.33,101100.0,50.6288,50.6959,50.5952,50.612,101100.0
2014-10-16 15:00:00,60.32,60.35,60.15,60.16,628500.0,50.6036,50.6288,50.461,50.4694,628500.0
2014-10-16 15:05:00,60.17,60.28,60.12,60.28,267900.0,50.4778,50.5701,50.4358,50.5701,267900.0
2014-10-16 15:10:00,60.29,60.53,60.27,60.53,237200.0,50.5784,50.7798,50.5617,50.7798,237200.0
2014-10-16 15:15:00,60.53,60.58,60.43,60.43,198500.0,50.7798,50.8217,50.6959,50.6959,198500.0
2014-10-16 15:20:00,60.44,60.52,60.4,60.45,215500.0,50.7043,50.7714,50.6707,50.7127,215500.0
2014-10-16 15:25:00,60.44,60.46,60.39,60.46,247100.0,50.7043,50.7211,50.6623,50.7211,247100.0
2014-10-16 15:30:00,60.45,60.5,60.38,60.43,241000.0,50.7127,50.7546,50.6539,50.6959,241000.0
2014-10-16 15:35:00,60.43,60.45,60.28,60.3,294900.0,50.6959,50.7127,50.5701,50.5868,294900.0
2014-10-16 15:40:00,60.29,60.34,60.28,60.3,946100.0,50.5784,50.6204,50.5701,50.5868,946100.0
2014-10-16 15:45:00,60.3,60.34,60.25,60.26,895600.0,50.5868,50.6204,50.5449,50.5533,895600.0
2014-10-16 15:50:00,60.26,60.4,60.26,60.3,402300.0,50.5533,50.6707,50.5533,50.5868,402300.0
2014-10-16 15:55:00,60.31,60.32,60.17,60.22,946800.0,50.5952,50.6036,50.4778,50.5197,946800.0
2014-10-17 09:30:00,60.79,61.0,60.78,60.88,329200.0,50.9979,51.1741,50.9895,51.0734,329200.0
2014-10-17 09:35:00,60.87,60.87,60.73,60.8,322900.0,51.065,51.065,50.9476,51.0063,322900.0
2014-10-17 09:40:00,60.8,60.81,60.7,60.71,307900.0,51.0063,51.0147,50.9224,50.9308,307900.0
2014-10-17 09:45:00,60.71,60.74,60.65,60.69,368300.0,50.9308,50.956,50.8805,50.914,368300.0
2014-10-17 09:50:00,60.7,60.89,60.7,60.88,162800.0,50.9224,51.0818,50.9224,51.0734,162800.0
2014-10-17 09:55:00,60.88,61.0,60.84,60.89,199600.0,51.0734,51.1741,51.0399,51.0818,199600.0
2014-10-17 10:00:00,60.89,61.06,60.86,61.04,202900.0,51.0818,51.2244,51.0566,51.2076,202900.0
2014-10-17 10:05:00,61.05,61.08,61.02,61.05,96000.0,51.216,51.2412,51.1909,51.216,96000.0
2014-10-17 10:10:00,61.05,61.06,61.01,61.04,95500.0,51.216,51.2244,51.1825,51.2076,95500.0
2014-10-17 10:15:00,61.04,61.13,61.03,61.12,115600.0,51.2076,51.2831,51.1992,51.2747,115600.0
2014-10-17 10:20:00,61.12,61.18,61.1,61.18,134900.0,51.2747,51.3251,51.258,51.3251,134900.0
2014-10-17 10:25:00,61.18,61.36,61.15,61.36,124700.0,51.3251,51.4761,51.2999,51.4761,124700.0
2014-10-17 10:30:00,61.36,61.36,61.27,61.29,113800.0,51.4761,51.4761,51.4006,51.4174,113800.0
2014-10-17 10:35:00,61.28,61.32,61.16,61.17,85000.0,51.409,51.4425,51.3083,51.3167,85000.0
2014-10-17 10:40:00,61.17,61.2,61.11,61.2,88600.0,51.3167,51.3419,51.2664,51.3419,88600.0
2014-10-17 10:45:00,61.22,61.24,61.13,61.14,74500.0,51.3586,51.3754,51.2831,51.2915,74500.0
2014-10-17 10:50:00,61.14,61.28,61.14,61.28,77200.0,51.2915,51.409,51.2915,51.409,77200.0
2014-10-17 10:55:00,61.28,61.33,61.28,61.3,75500.0,51.409,51.4509,51.409,51.4258,75500.0
2014-10-17 11:00:00,61.29,61.31,61.25,61.27,96600.0,51.4174,51.4341,51.3838,51.4006,96600.0
2014-10-17 11:05:00,61.28,61.33,61.21,61.32,149500.0,51.409,51.4509,51.3503,51.4425,149500.0
2014-10-17 11:10:00,61.33,61.45,61.32,61.42,173300.0,51.4509,51.5516,51.4425,51.5264,173300.0
2014-10-17 11:15:00,61.42,61.46,61.4,61.46,59700.0,51.5264,51.56,51.5096,51.56,59700.0
2014-10-17 11:20:00,61.47,61.48,61.35,61.38,89400.0,51.5684,51.5768,51.4677,51.4929,89400.0
2014-10-17 11:25:00,61.38,61.47,61.38,61.45,70500.0,51.4929,51.5684,51.4929,51.5516,70500.0
2014-10-17 11:30:00,61.46,61.47,61.42,61.46,82900.0,51.56,51.5684,51.5264,51.56,82900.0
2014-10-17 11:35:00,61.47,61.52,61.44,61.51,72700.0,51.5684,51.6103,51.5432,51.6019,72700.0
2014-10-17 11:40:00,61.51,61.52,61.46,61.5,54300.0,51.6019,51.6103,51.56,51.5935,54300.0
2014-10-17 11:45:00,61.51,61.54,61.49,61.49,70400.0,51.6019,51.6271,51.5851,51.5851,70400.0
2014-10-17 11:50:00,61.48,61.56,61.48,61.54,89100.0,51.5768,51.6439,51.5768,51.6271,89100.0
2014-10-17 11:55:00,61.54,61.54,61.42,61.44,77900.0,51.6271,51.6271,51.5264,51.5432,77900.0
2014-10-17 12:00:00,61.43,61.49,61.43,61.44,128600.0,51.5348,51.5851,51.5348,51.5432,128600.0
2014-10-17 12:05:00,61.46,61.48,61.4,61.42,138200.0,51.56,51.5768,51.5096,51.5264,138200.0
2014-10-17 12:10:00,61.41,61.41,61.32,61.36,110000.0,51.518,51.518,51.4425,51.4761,110000.0
2014-10-17 12:15:00,61.36,61.36,61.27,61.29,112700.0,51.4761,51.4761,51.4006,51.4174,112700.0
2014-10-17 12:20:00,61.3,61.4,61.3,61.35,75900.0,51.4258,51.5096,51.4258,51.4677,75900.0
2014-10-17 12:25:00,61.34,61.38,61.31,61.31,143100.0,51.4593,51.4929,51.4341,51.4341,143100.0
2014-10-17 12:30:00,61.32,61.41,61.32,61.37,60400.0,51.4425,51.518,51.4425,51.4845,60400.0
2014-10-17 12:35:00,61.36,61.47,61.35,61.46,75000.0,51.4761,51.5684,51.4677,51.56,75000.0
2014-10-17 12:40:00,61.46,61.46,61.37,61.41,77600.0,51.56,51.56,51.4845,51.518,77600.0
2014-10-17 12:45:00,61.41,61.45,61.39,61.42,60500.0,51.518,51.5516,51.5013,51.5264,60500.0
2014-10-17 12:50:00,61.41,61.42,61.32,61.34,114800.0,51.518,51.5264,51.4425,51.4593,114800.0
2014-10-17 12:55:00,61.34,61.41,61.34,61.39,96400.0,51.4593,51.518,51.4593,51.5013,96400.0
2014-10-17 13:00:00,61.39,61.46,61.39,61.41,43600.0,51.5013,51.56,51.5013,51.518,43600.0
2014-10-17 13:05:00,61.4,61.41,61.27,61.27,201500.0,51.5096,51.518,51.4006,51.4006,201500.0
2014-10-17 13:10:00,61.27,61.28,61.18,61.19,126200.0,51.4006,51.409,51.3251,51.3335,126200.0
2014-10-17 13:15:00,61.2,61.28,61.19,61.26,72900.0,51.3419,51.409,51.3335,51.3922,72900.0
2014-10-17 13:20:00,61.27,61.27,61.19,61.21,36200.0,51.4006,51.4006,51.3335,51.3503,36200.0
2014-10-17 13:25:00,61.22,61.26,61.18,61.18,71000.0,51.3586,51.3922,51.3251,51.3251,71000.0
2014-10-17 13:30:00,61.18,61.21,61.15,61.17,52800.0,51.3251,51.3503,51.2999,51.3167,52800.0
2014-10-17 13:35:00,61.17,61.27,61.15,61.25,124500.0,51.3167,51.4006,51.2999,51.3838,124500.0
2014-10-17 13:40:00,61.25,61.26,61.21,61.23,55300.0,51.3838,51.3922,51.3503,51.367,55300.0
2014-10-17 13:45:00,61.23,61.25,61.17,61.17,43900.0,51.367,51.3838,51.3167,51.3167,43900.0
2014-10-17 13:50:00,61.16,61.22,61.15,61.17,334200.0,51.3083,51.3586,51.2999,51.3167,334200.0
2014-10-17 13:55:00,61.17,61.18,61.03,61.1,375100.0,51.3167,51.3251,51.1992,51.258,375100.0
2014-10-17 14:00:00,61.09,61.1,60.95,60.96,144400.0,51.2496,51.258,51.1321,51.1405,144400.0
2014-10-17 14:05:00,60.97,61.03,60.84,60.9,275700.0,51.1489,51.1992,51.0399,51.0902,275700.0
2014-10-17 14:10:00,60.9,60.98,60.85,60.9,617700.0,51.0902,51.1573,51.0482,51.0902,617700.0
2014-10-17 14:15:00,60.9,60.94,60.8,60.89,367400.0,51.0902,51.1237,51.0063,51.0818,367400.0
2014-10-17 14:20:00,60.9,61.0,60.89,61.0,94700.0,51.0902,51.1741,51.0818,51.1741,94700.0
2014-10-17 14:25:00,61.01,61.02,60.92,60.98,94400.0,51.1825,51.1909,51.107,51.1573,94400.0
2014-10-17 14:30:00,60.98,61.04,60.95,61.0,98900.0,51.1573,51.2076,51.1321,51.1741,98900.0
2014-10-17 14:35:00,61.01,61.03,60.93,60.98,91200.0,51.1825,51.1992,51.1154,51.1573,91200.0
2014-10-17 14:40:00,60.99,61.11,60.99,61.09,73300.0,51.1657,51.2664,51.1657,51.2496,73300.0
2014-10-17 14:45:00,61.08,61.09,61.04,61.05,49800.0,51.2412,51.2496,51.2076,51.216,49800.0
2014-10-17 14:50:00,61.05,61.07,61.0,61.04,66700.0,51.216,51.2328,51.1741,51.2076,66700.0
2014-10-17 14:55:00,61.04,61.06,60.98,61.06,258700.0,51.2076,51.2244,51.1573,51.2244,258700.0
2014-10-17 15:00:00,61.07,61.07,60.9,60.91,388900.0,51.2328,51.2328,51.0902,51.0986,388900.0
2014-10-17 15:05:00,60.9,61.01,60.89,60.98,812400.0,51.0902,51.1825,51.0818,51.1573,812400.0
2014-10-17 15:10:00,60.98,61.16,60.98,61.16,317700.0,51.1573,51.3083,51.1573,51.3083,317700.0
2014-10-17 15:15:00,61.16,61.21,61.11,61.13,161500.0,51.3083,51.3503,51.2664,51.2831,161500.0
2014-10-17 15:20:00,61.13,61.2,61.13,61.17,110400.0,51.2831,51.3419,51.2831,51.3167,110400.0
2014-10-17 15:25:00,61.18,61.25,61.18,61.25,143500.0,51.3251,51.3838,51.3251,51.3838,143500.0
2014-10-17 15:30:00,61.26,61.34,61.23,61.24,105300.0,51.3922,51.4593,51.367,51.3754,105300.0
2014-10-17 15:35:00,61.24,61.28,61.17,61.25,224700.0,51.3754,51.409,51.3167,51.3838,224700.0
2014-10-17 15:40:00,61.25,61.34,61.22,61.33,267600.0,51.3838,51.4593,51.3586,51.4509,267600.0
2014-10-17 15:45:00,61.33,61.4,61.27,61.28,775600.0,51.4509,51.5096,51.4006,51.409,775600.0
2014-10-17 15:50:00,61.29,61.29,61.22,61.28,450900.0,51.4174,51.4174,51.3586,51.409,450900.0
2014-10-17 15:55:00,61.27,61.41,61.16,61.16,1061200.0,51.4006,51.518,51.3083,51.3083,1061200.0
2014-10-20 09:30:00,60.97,61.42,60.97,61.32,246200.0,51.1489,51.5264,51.1489,51.4425,246200.0
2014-10-20 09:35:00,61.32,61.39,61.27,61.39,216700.0,51.4425,51.5013,51.4006,51.5013,216700.0
2014-10-20 09:40:00,61.39,61.46,61.33,61.41,408800.0,51.5013,51.56,51.4509,51.518,408800.0
2014-10-20 09:45:00,61.41,61.45,61.39,61.43,148100.0,51.518,51.5516,51.5013,51.5348,148100.0
2014-10-20 09:50:00,61.42,61.52,61.27,61.27,180600.0,51.5264,51.6103,51.4006,51.4006,180600.0
2014-10-20 09:55:00,61.27,61.55,61.27,61.55,138800.0,51.4006,51.6355,51.4006,51.6355,138800.0
2014-10-20 10:00:00,61.54,61.61,61.46,61.48,292400.0,51.6271,51.6858,51.56,51.5768,292400.0
2014-10-20 10:05:00,61.48,61.5,61.36,61.41,78400.0,51.5768,51.5935,51.4761,51.518,78400.0
2014-10-20 10:10:00,61.39,61.48,61.38,61.43,62500.0,51.5013,51.5768,51.4929,51.5348,62500.0
2014-10-20 10:15:00,61.44,61.5,61.42,61.47,135200.0,51.5432,51.5935,51.5264,51.5684,135200.0
2014-10-20 10:20:00,61.49,61.63,61.48,61.62,126200.0,51.5851,51.7026,51.5768,51.6942,126200.0
2014-10-20 10:25:00,61.62,61.62,61.55,61.58,105800.0,51.6942,51.6942,51.6355,51.6607,105800.0
2014-10-20 10:30:00,61.58,61.6,61.49,61.49,101800.0,51.6607,51.6774,51.5851,51.5851,101800.0
2014-10-20 10:35:00,61.5,61.59,61.5,61.54,121400.0,51.5935,51.669,51.5935,51.6271,121400.0
2014-10-20 10:40:00,61.54,61.56,61.47,61.54,77000.0,51.6271,51.6439,51.5684,51.6271,77000.0
2014-10-20 10:45:00,61.55,61.58,61.46,61.47,106700.0,51.6355,51.6607,51.56,51.5684,106700.0
2014-10-20 10:50:00,61.47,61.48,61.39,61.43,56400.0,51.5684,51.5768,51.5013,51.5348,56400.0
2014-10-20 10:55:00,61.43,61.51,61.41,61.41,96400.0,51.5348,51.6019,51.518,51.518,96400.0
2014-10-20 11:00:00,61.41,61.43,61.33,61.33,56700.0,51.518,51.5348,51.4509,51.4509,56700.0
2014-10-20 11:05:00,61.34,61.47,61.33,61.46,68600.0,51.4593,51.5684,51.4509,51.56,68600.0
2014-10-20 11:10:00,61.46,61.48,61.36,61.47,98600.0,51.56,51.5768,51.4761,51.5684,98600.0
2014-10-20 11:15:00,61.46,61.52,61.45,61.52,236100.0,51.56,51.6103,51.5516,51.6103,236100.0
2014-10-20 11:20:00,61.52,61.53,61.48,61.52,148400.0,51.6103,51.6187,51.5768,51.6103,148400.0
2014-10-20 11:25:00,61.53,61.53,61.37,61.4,155000.0,51.6187,51.6187,51.4845,51.5096,155000.0
2014-10-20 11:30:00,61.39,61.39,61.3,61.33,157600.0,51.5013,51.5013,51.4258,51.4509,157600.0
2014-10-20 11:35:00,61.33,61.35,61.29,61.31,47900.0,51.4509,51.4677,51.4174,51.4341,47900.0
2014-10-20 11:40:00,61.31,61.34,61.28,61.33,58700.0,51.4341,51.4593,51.409,51.4509,58700.0
2014-10-20 11:45:00,61.34,61.35,61.26,61.32,44600.0,51.4593,51.4677,51.3922,51.4425,44600.0
2014-10-20 11:50:00,61.32,61.35,61.29,61.34,85500.0,51.4425,51.4677,51.4174,51.4593,85500.0
2014-10-20 11:55:00,61.34,61.37,61.32,61.34,45400.0,51.4593,51.4845,51.4425,51.4593,45400.0
2014-10-20 12:00:00,61.33,61.41,61.33,61.41,51500.0,51.4509,51.518,51.4509,51.518,51500.0
2014-10-20 12:05:00,61.41,61.49,61.41,61.46,79000.0,51.518,51.5851,51.518,51.56,79000.0
2014-10-20 12:10:00,61.47,61.57,61.47,61.5,64900.0,51.5684,51.6523,51.5684,51.5935,64900.0
2014-10-20 12:15:00,61.49,61.53,61.48,61.51,166500.0,51.5851,51.6187,51.5768,51.6019,166500.0
2014-10-20 12:20:00,61.51,61.53,61.48,61.52,34700.0,51.6019,51.6187,51.5768,51.6103,34700.0
2014-10-20 12:25:00,61.52,61.52,61.46,61.5,63000.0,51.6103,51.6103,51.56,51.5935,63000.0
2014-10-20 12:30:00,61.49,61.51,61.42,61.5,68000.0,51.5851,51.6019,51.5264,51.5935,68000.0
2014-10-20 12:35:00,61.5,61.51,61.46,61.48,49000.0,51.5935,51.6019,51.56,51.5768,49000.0
2014-10-20 12:40:00,61.48,61.49,61.44,61.45,57200.0,51.5768,51.5851,51.5432,51.5516,57200.0
2014-10-20 12:45:00,61.46,61.49,61.45,61.49,107500.0,51.56,51.5851,51.5516,51.5851,107500.0
2014-10-20 12:50:00,61.49,61.54,61.47,61.53,34400.0,51.5851,51.6271,51.5684,51.6187,34400.0
2014-10-20 12:55:00,61.52,61.53,61.45,61.48,58100.0,51.6103,51.6187,51.5516,51.5768,58100.0
2014-10-20 13:00:00,61.48,61.49,61.42,61.45,45300.0,51.5768,51.5851,51.5264,51.5516,45300.0
2014-10-20 13:05:00,61.45,61.54,61.44,61.54,72600.0,51.5516,51.6271,51.5432,51.6271,72600.0
2014-10-20 13:10:00,61.53,61.54,61.5,61.54,64900.0,51.6187,51.6271,51.5935,51.6271,64900.0
2014-10-20 13:15:00,61.54,61.61,61.54,61.61,86300.0,51.6271,51.6858,51.6271,51.6858,86300.0
2014-10-20 13:20:00,61.6,61.63,61.59,61.61,30800.0,51.6774,51.7026,51.669,51.6858,30800.0
2014-10-20 13:25:00,61.62,61.7,61.6,61.67,47600.0,51.6942,51.7613,51.6774,51.7362,47600.0
2014-10-20 13:30:00,61.66,61.67,61.62,61.65,52700.0,51.7278,51.7362,51.6942,51.7194,52700.0
2014-10-20 13:35:00,61.65,61.68,61.64,61.66,45200.0,51.7194,51.7445,51.711,51.7278,45200.0
2014-10-20 13:40:00,61.66,61.68,61.63,61.64,38100.0,51.7278,51.7445,51.7026,51.711,38100.0
2014-10-20 13:45:00,61.64,61.67,61.58,61.59,48800.0,51.711,51.7362,51.6607,51.669,48800.0
2014-10-20 13:50:00,61.59,61.64,61.59,61.62,31000.0,51.669,51.711,51.669,51.6942,31000.0
2014-10-20 13:55:00,61.62,61.64,61.61,61.62,34800.0,51.6942,51.711,51.6858,51.6942,34800.0
2014-10-20 14:00:00,61.61,61.71,61.6,61.7,68700.0,51.6858,51.7697,51.6774,51.7613,68700.0
2014-10-20 14:05:00,61.7,61.77,61.69,61.76,165000.0,51.7613,51.82,51.7529,51.8117,165000.0
2014-10-20 14:10:00,61.76,61.82,61.76,61.82,42800.0,51.8117,51.862,51.8117,51.862,42800.0
2014-10-20 14:15:00,61.81,61.82,61.76,61.77,45900.0,51.8536,51.862,51.8117,51.82,45900.0
2014-10-20 14:20:00,61.77,61.78,61.71,61.73,40300.0,51.82,51.8284,51.7697,51.7865,40300.0
2014-10-20 14:25:00,61.74,61.74,61.7,61.73,188400.0,51.7949,51.7949,51.7613,51.7865,188400.0
2014-10-20 14:30:00,61.73,61.76,61.71,61.73,49100.0,51.7865,51.8117,51.7697,51.7865,49100.0
2014-10-20 14:35:00,61.72,61.74,61.71,61.72,110400.0,51.7781,51.7949,51.7697,51.7781,110400.0
2014-10-20 14:40:00,61.72,61.77,61.71,61.76,30900.0,51.7781,51.82,51.7697,51.8117,30900.0
2014-10-20 14:45:00,61.76,61.78,61.73,61.75,40500.0,51.8117,51.8284,51.7865,51.8033,40500.0
2014-10-20 14:50:00,61.76,61.77,61.73,61.77,48600.0,51.8117,51.82,51.7865,51.82,48600.0
2014-10-20 14:55:00,61.78,61.78,61.74,61.77,42800.0,51.8284,51.8284,51.7949,51.82,42800.0
2014-10-20 15:00:00,61.78,61.84,61.78,61.84,50300.0,51.8284,51.8788,51.8284,51.8788,50300.0
2014-10-20 15:05:00,61.85,61.91,61.83,61.85,118300.0,51.8872,51.9375,51.8704,51.8872,118300.0
2014-10-20 15:10:00,61.86,61.88,61.85,61.88,76700.0,51.8955,51.9123,51.8872,51.9123,76700.0
2014-10-20 15:15:00,61.88,61.9,61.83,61.84,53600.0,51.9123,51.9291,51.8704,51.8788,53600.0
2014-10-20 15:20:00,61.84,61.84,61.77,61.79,170300.0,51.8788,51.8788,51.82,51.8368,170300.0
2014-10-20 15:25:00,61.8,61.81,61.76,61.8,79000.0,51.8452,51.8536,51.8117,51.8452,79000.0
2014-10-20 15:30:00,61.81,61.87,61.79,61.87,83500.0,51.8536,51.9039,51.8368,51.9039,83500.0
2014-10-20 15:35:00,61.86,61.86,61.79,61.81,127400.0,51.8955,51.8955,51.8368,51.8536,127400.0
2014-10-20 15:40:00,61.81,61.87,61.79,61.87,98000.0,51.8536,51.9039,51.8368,51.9039,98000.0
2014-10-20 15:45:00,61.88,61.9,61.85,61.87,119300.0,51.9123,51.9291,51.8872,51.9039,119300.0
2014-10-20 15:50:00,61.88,61.93,61.87,61.93,140800.0,51.9123,51.9543,51.9039,51.9543,140800.0
2014-10-20 15:55:00,61.94,61.96,61.91,61.92,1075700.0,51.9627,51.9794,51.9375,51.9459,1075700.0
2014-10-21 09:30:00,62.43,62.77,62.37,62.74,457900.0,52.3737,52.659,52.3234,52.6338,457900.0
2014-10-21 09:35:00,62.74,62.76,62.64,62.7,760500.0,52.6338,52.6506,52.5499,52.6002,760500.0
2014-10-21 09:40:00,62.7,62.7,62.51,62.57,351000.0,52.6002,52.6002,52.4408,52.4912,351000.0
2014-10-21 09:45:00,62.58,62.66,62.58,62.64,321900.0,52.4996,52.5667,52.4996,52.5499,321900.0
2014-10-21 09:50:00,62.65,62.73,62.63,62.63,165500.0,52.5583,52.6254,52.5415,52.5415,165500.0
2014-10-21 09:55:00,62.63,62.73,62.63,62.7,431900.0,52.5415,52.6254,52.5415,52.6002,431900.0
2014-10-21 10:00:00,62.7,62.75,62.64,62.72,950300.0,52.6002,52.6422,52.5499,52.617,950300.0
2014-10-21 10:05:00,62.72,62.78,62.69,62.77,261800.0,52.617,52.6674,52.5919,52.659,261800.0
2014-10-21 10:10:00,62.76,62.82,62.75,62.79,81100.0,52.6506,52.7009,52.6422,52.6757,81100.0
2014-10-21 10:15:00,62.79,62.8,62.71,62.78,223000.0,52.6757,52.6841,52.6086,52.6674,223000.0
2014-10-21 10:20:00,62.76,62.8,62.76,62.77,118900.0,52.6506,52.6841,52.6506,52.659,118900.0
2014-10-21 10:25:00,62.78,62.81,62.74,62.75,222900.0,52.6674,52.6925,52.6338,52.6422,222900.0
2014-10-21 10:30:00,62.76,62.82,62.76,62.82,325500.0,52.6506,52.7009,52.6506,52.7009,325500.0
2014-10-21 10:35:00,62.82,62.82,62.75,62.78,198700.0,52.7009,52.7009,52.6422,52.6674,198700.0
2014-10-21 10:40:00,62.79,62.82,62.76,62.81,82400.0,52.6757,52.7009,52.6506,52.6925,82400.0
2014-10-21 10:45:00,62.82,62.9,62.82,62.89,154100.0,52.7009,52.768,52.7009,52.7596,154100.0
2014-10-21 10:50:00,62.89,62.94,62.87,62.93,156500.0,52.7596,52.8016,52.7429,52.7932,156500.0
2014-10-21 10:55:00,62.93,62.94,62.87,62.89,129700.0,52.7932,52.8016,52.7429,52.7596,129700.0
2014-10-21 11:00:00,62.89,62.94,62.87,62.94,143800.0,52.7596,52.8016,52.7429,52.8016,143800.0
2014-10-21 11:05:00,62.94,62.98,62.92,62.97,157900.0,52.8016,52.8351,52.7848,52.8267,157900.0
2014-10-21 11:10:00,62.96,62.97,62.93,62.94,166000.0,52.8184,52.8267,52.7932,52.8016,166000.0
2014-10-21 11:15:00,62.94,62.97,62.93,62.97,192900.0,52.8016,52.8267,52.7932,52.8267,192900.0
2014-10-21 11:20:00,62.98,63.04,62.98,63.03,104900.0,52.8351,52.8855,52.8351,52.8771,104900.0
2014-10-21 11:25:00,63.04,63.08,63.03,63.06,380000.0,52.8855,52.919,52.8771,52.9023,380000.0
2014-10-21 11:30:00,63.06,63.16,63.05,63.16,191200.0,52.9023,52.9861,52.8939,52.9861,191200.0
2014-10-21 11:35:00,63.17,63.2,63.14,63.19,109000.0,52.9945,53.0197,52.9694,53.0113,109000.0
2014-10-21 11:40:00,63.19,63.24,63.17,63.2,234800.0,53.0113,53.0533,52.9945,53.0197,234800.0
2014-10-21 11:45:00,63.2,63.22,63.16,63.16,151100.0,53.0197,53.0365,52.9861,52.9861,151100.0
2014-10-21 11:50:00,63.16,63.17,63.12,63.13,45200.0,52.9861,52.9945,52.9526,52.961,45200.0
2014-10-21 11:55:00,63.13,63.17,63.1,63.16,153300.0,52.961,52.9945,52.9358,52.9861,153300.0
2014-10-21 12:00:00,63.16,63.17,63.14,63.16,37700.0,52.9861,52.9945,52.9694,52.9861,37700.0
2014-10-21 12:05:00,63.16,63.17,63.13,63.15,27100.0,52.9861,52.9945,52.961,52.9778,27100.0
2014-10-21 12:10:00,63.16,63.23,63.16,63.2,29200.0,52.9861,53.0449,52.9861,53.0197,29200.0
2014-10-21 12:15:00,63.19,63.19,63.15,63.18,90900.0,53.0113,53.0113,52.9778,53.0029,90900.0
2014-10-21 12:20:00,63.18,63.18,63.14,63.14,51300.0,53.0029,53.0029,52.9694,52.9694,51300.0
2014-10-21 12:25:00,63.15,63.17,63.11,63.12,43200.0,52.9778,52.9945,52.9442,52.9526,43200.0
2014-10-21 12:30:00,63.11,63.12,63.09,63.1,180100.0,52.9442,52.9526,52.9274,52.9358,180100.0
2014-10-21 12:35:00,63.1,63.14,63.07,63.08,61800.0,52.9358,52.9694,52.9106,52.919,61800.0
2014-10-21 12:40:00,63.08,63.12,63.04,63.04,84800.0,52.919,52.9526,52.8855,52.8855,84800.0
2014-10-21 12:45:00,63.04,63.05,62.99,62.99,78700.0,52.8855,52.8939,52.8435,52.8435,78700.0
2014-10-21 12:50:00,63.0,63.05,62.98,63.03,236100.0,52.8519,52.8939,52.8351,52.8771,236100.0
2014-10-21 12:55:00,63.02,63.02,62.98,63.01,68000.0,52.8687,52.8687,52.8351,52.8603,68000.0
2014-10-21 13:00:00,63.0,63.02,62.99,63.01,64600.0,52.8519,52.8687,52.8435,52.8603,64600.0
2014-10-21 13:05:00,63.0,63.02,62.97,62.98,30100.0,52.8519,52.8687,52.8267,52.8351,30100.0
2014-10-21 13:10:00,62.98,63.02,62.98,63.0,28600.0,52.8351,52.8687,52.8351,52.8519,28600.0
2014-10-21 13:15:00,63.01,63.03,62.99,63.02,138200.0,52.8603,52.8771,52.8435,52.8687,138200.0
2014-10-21 13:20:00,63.02,63.04,62.98,62.99,100100.0,52.8687,52.8855,52.8351,52.8435,100100.0
2014-10-21 13:25:00,62.98,63.06,62.98,63.06,158300.0,52.8351,52.9023,52.8351,52.9023,158300.0
2014-10-21 13:30:00,63.07,63.24,63.07,63.23,128500.0,52.9106,53.0533,52.9106,53.0449,128500.0
2014-10-21 13:35:00,63.22,63.23,63.19,63.22,53100.0,53.0365,53.0449,53.0113,53.0365,53100.0
2014-10-21 13:40:00,63.22,63.34,63.2,63.33,77900.0,53.0365,53.1371,53.0197,53.1288,77900.0
2014-10-21 13:45:00,63.33,63.36,63.28,63.29,189700.0,53.1288,53.1539,53.0868,53.0952,189700.0
2014-10-21 13:50:00,63.29,63.32,63.26,63.31,79500.0,53.0952,53.1204,53.07,53.112,79500.0
2014-10-21 13:55:00,63.3,63.33,63.29,63.3,181600.0,53.1036,53.1288,53.0952,53.1036,181600.0
2014-10-21 14:00:00,63.3,63.31,63.27,63.29,38600.0,53.1036,53.112,53.0784,53.0952,38600.0
2014-10-21 14:05:00,63.29,63.38,63.29,63.36,43700.0,53.0952,53.1707,53.0952,53.1539,43700.0
2014-10-21 14:10:00,63.36,63.37,63.32,63.37,79800.0,53.1539,53.1623,53.1204,53.1623,79800.0
2014-10-21 14:15:00,63.37,63.39,63.34,63.34,127300.0,53.1623,53.1791,53.1371,53.1371,127300.0
2014-10-21 14:20:00,63.34,63.35,63.27,63.28,57800.0,53.1371,53.1455,53.0784,53.0868,57800.0
2014-10-21 14:25:00,63.29,63.31,63.28,63.3,110900.0,53.0952,53.112,53.0868,53.1036,110900.0
2014-10-21 14:30:00,63.3,63.34,63.29,63.32,196100.0,53.1036,53.1371,53.0952,53.1204,196100.0
2014-10-21 14:35:00,63.32,63.36,63.3,63.36,149600.0,53.1204,53.1539,53.1036,53.1539,149600.0
2014-10-21 14:40:00,63.36,63.39,63.35,63.37,186300.0,53.1539,53.1791,53.1455,53.1623,186300.0
2014-10-21 14:45:00,63.37,63.37,63.29,63.31,426800.0,53.1623,53.1623,53.0952,53.112,426800.0
2014-10-21 14:50:00,63.32,63.34,63.31,63.34,152400.0,53.1204,53.1371,53.112,53.1371,152400.0
2014-10-21 14:55:00,63.33,63.36,63.31,63.33,96400.0,53.1288,53.1539,53.112,53.1288,96400.0
2014-10-21 15:00:00,63.32,63.39,63.32,63.39,52800.0,53.1204,53.1791,53.1204,53.1791,52800.0
2014-10-21 15:05:00,63.38,63.39,63.36,63.37,30800.0,53.1707,53.1791,53.1539,53.1623,30800.0
2014-10-21 15:10:00,63.36,63.48,63.35,63.46,119200.0,53.1539,53.2546,53.1455,53.2378,119200.0
2014-10-21 15:15:00,63.46,63.46,63.41,63.43,83800.0,53.2378,53.2378,53.1959,53.2127,83800.0
2014-10-21 15:20:00,63.43,63.52,63.43,63.51,64100.0,53.2127,53.2882,53.2127,53.2798,64100.0
2014-10-21 15:25:00,63.51,63.59,63.49,63.58,86900.0,53.2798,53.3469,53.263,53.3385,86900.0
2014-10-21 15:30:00,63.58,63.58,63.47,63.49,155800.0,53.3385,53.3385,53.2462,53.263,155800.0
2014-10-21 15:35:00,63.49,63.49,63.39,63.4,302700.0,53.263,53.263,53.1791,53.1875,302700.0
2014-10-21 15:40:00,63.39,63.46,63.38,63.44,167900.0,53.1791,53.2378,53.1707,53.221,167900.0
2014-10-21 15:45:00,63.45,63.51,63.45,63.5,139400.0,53.2294,53.2798,53.2294,53.2714,139400.0
2014-10-21 15:50:00,63.51,63.52,63.45,63.51,332300.0,53.2798,53.2882,53.2294,53.2798,332300.0
2014-10-21 15:55:00,63.51,63.57,63.47,63.56,936000.0,53.2798,53.3301,53.2462,53.3217,936000.0
2014-10-22 09:30:00,63.57,63.74,63.32,63.33,687700.0,53.3301,53.4727,53.1204,53.1288,687700.0
2014-10-22 09:35:00,63.33,63.33,63.08,63.08,191800.0,53.1288,53.1288,52.919,52.919,191800.0
2014-10-22 09:40:00,63.08,63.22,63.05,63.2,284400.0,52.919,53.0365,52.8939,53.0197,284400.0
2014-10-22 09:45:00,63.21,63.41,63.2,63.39,350600.0,53.0281,53.1959,53.0197,53.1791,350600.0
2014-10-22 09:50:00,63.39,63.61,63.39,63.55,247900.0,53.1791,53.3637,53.1791,53.3133,247900.0
2014-10-22 09:55:00,63.55,63.55,63.47,63.5,105900.0,53.3133,53.3133,53.2462,53.2714,105900.0
2014-10-22 10:00:00,63.51,63.52,63.43,63.48,727900.0,53.2798,53.2882,53.2127,53.2546,727900.0
2014-10-22 10:05:00,63.48,63.48,63.3,63.3,261700.0,53.2546,53.2546,53.1036,53.1036,261700.0
2014-10-22 10:10:00,63.3,63.35,63.25,63.28,101900.0,53.1036,53.1455,53.0616,53.0868,101900.0
2014-10-22 10:15:00,63.27,63.3,63.23,63.29,96100.0,53.0784,53.1036,53.0449,53.0952,96100.0
2014-10-22 10:20:00,63.29,63.38,63.29,63.33,165900.0,53.0952,53.1707,53.0952,53.1288,165900.0
2014-10-22 10:25:00,63.32,63.4,63.29,63.39,203700.0,53.1204,53.1875,53.0952,53.1791,203700.0
2014-10-22 10:30:00,63.38,63.58,63.33,63.55,233100.0,53.1707,53.3385,53.1288,53.3133,233100.0
2014-10-22 10:35:00,63.55,63.57,63.46,63.48,249900.0,53.3133,53.3301,53.2378,53.2546,249900.0
2014-10-22 10:40:00,63.48,63.48,63.41,63.45,89500.0,53.2546,53.2546,53.1959,53.2294,89500.0
2014-10-22 10:45:00,63.45,63.53,63.44,63.44,123900.0,53.2294,53.2965,53.221,53.221,123900.0
2014-10-22 10:50:00,63.44,63.52,63.43,63.47,81900.0,53.221,53.2882,53.2127,53.2462,81900.0
2014-10-22 10:55:00,63.47,63.48,63.43,63.45,66500.0,53.2462,53.2546,53.2127,53.2294,66500.0
2014-10-22 11:00:00,63.44,63.51,63.43,63.46,48800.0,53.221,53.2798,53.2127,53.2378,48800.0
2014-10-22 11:05:00,63.47,63.48,63.41,63.48,51900.0,53.2462,53.2546,53.1959,53.2546,51900.0
2014-10-22 11:10:00,63.48,63.58,63.48,63.56,152500.0,53.2546,53.3385,53.2546,53.3217,152500.0
2014-10-22 11:15:00,63.56,63.58,63.54,63.54,178300.0,53.3217,53.3385,53.3049,53.3049,178300.0
2014-10-22 11:20:00,63.54,63.61,63.54,63.58,127800.0,53.3049,53.3637,53.3049,53.3385,127800.0
2014-10-22 11:25:00,63.56,63.56,63.49,63.5,133500.0,53.3217,53.3217,53.263,53.2714,133500.0
2014-10-22 11:30:00,63.5,63.51,63.48,63.5,112100.0,53.2714,53.2798,53.2546,53.2714,112100.0
2014-10-22 11:35:00,63.49,63.54,63.49,63.51,229000.0,53.263,53.3049,53.263,53.2798,229000.0
2014-10-22 11:40:00,63.52,63.54,63.5,63.51,95900.0,53.2882,53.3049,53.2714,53.2798,95900.0
2014-10-22 11:45:00,63.52,63.54,63.46,63.46,69400.0,53.2882,53.3049,53.2378,53.2378,69400.0
2014-10-22 11:50:00,63.46,63.5,63.43,63.44,135500.0,53.2378,53.2714,53.2127,53.221,135500.0
2014-10-22 11:55:00,63.44,63.47,63.44,63.46,62300.0,53.221,53.2462,53.221,53.2378,62300.0
2014-10-22 12:00:00,63.46,63.51,63.46,63.5,65000.0,53.2378,53.2798,53.2378,53.2714,65000.0
2014-10-22 12:05:00,63.5,63.5,63.41,63.45,100000.0,53.2714,53.2714,53.1959,53.2294,100000.0
2014-10-22 12:10:00,63.45,63.46,63.39,63.39,64200.0,53.2294,53.2378,53.1791,53.1791,64200.0
2014-10-22 12:15:00,63.39,63.4,63.29,63.31,79900.0,53.1791,53.1875,53.0952,53.112,79900.0
2014-10-22 12:20:00,63.3,63.4,63.3,63.4,45000.0,53.1036,53.1875,53.1036,53.1875,45000.0
2014-10-22 12:25:00,63.39,63.41,63.38,63.4,74800.0,53.1791,53.1959,53.1707,53.1875,74800.0
2014-10-22 12:30:00,63.4,63.4,63.36,63.37,45600.0,53.1875,53.1875,53.1539,53.1623,45600.0
2014-10-22 12:35:00,63.37,63.39,63.29,63.33,75600.0,53.1623,53.1791,53.0952,53.1288,75600.0
2014-10-22 12:40:00,63.32,63.36,63.27,63.27,81800.0,53.1204,53.1539,53.0784,53.0784,81800.0
2014-10-22 12:45:00,63.26,63.32,63.17,63.17,207100.0,53.07,53.1204,52.9945,52.9945,207100.0
2014-10-22 12:50:00,63.17,63.29,63.15,63.25,293500.0,52.9945,53.0952,52.9778,53.0616,293500.0
2014-10-22 12:55:00,63.25,63.31,63.21,63.31,65100.0,53.0616,53.112,53.0281,53.112,65100.0
2014-10-22 13:00:00,63.3,63.33,63.27,63.33,69700.0,53.1036,53.1288,53.0784,53.1288,69700.0
2014-10-22 13:05:00,63.33,63.37,63.31,63.37,64200.0,53.1288,53.1623,53.112,53.1623,64200.0
2014-10-22 13:10:00,63.37,63.37,63.29,63.3,46400.0,53.1623,53.1623,53.0952,53.1036,46400.0
2014-10-22 13:15:00,63.3,63.32,63.28,63.28,69000.0,53.1036,53.1204,53.0868,53.0868,69000.0
2014-10-22 13:20:00,63.28,63.29,63.22,63.23,56600.0,53.0868,53.0952,53.0365,53.0449,56600.0
2014-10-22 13:25:00,63.22,63.22,63.15,63.18,92200.0,53.0365,53.0365,52.9778,53.0029,92200.0
2014-10-22 13:30:00,63.18,63.18,63.14,63.18,62200.0,53.0029,53.0029,52.9694,53.0029,62200.0
2014-10-22 13:35:00,63.19,63.27,63.19,63.25,51200.0,53.0113,53.0784,53.0113,53.0616,51200.0
2014-10-22 13:40:00,63.25,63.32,63.25,63.32,155300.0,53.0616,53.1204,53.0616,53.1204,155300.0
2014-10-22 13:45:00,63.32,63.33,63.24,63.25,87600.0,53.1204,53.1288,53.0533,53.0616,87600.0
2014-10-22 13:50:00,63.25,63.42,63.23,63.41,90100.0,53.0616,53.2043,53.0449,53.1959,90100.0
2014-10-22 13:55:00,63.42,63.42,63.28,63.3,68300.0,53.2043,53.2043,53.0868,53.1036,68300.0
2014-10-22 14:00:00,63.29,63.31,63.26,63.29,131800.0,53.0952,53.112,53.07,53.0952,131800.0
2014-10-22 14:05:00,63.29,63.35,63.27,63.32,104600.0,53.0952,53.1455,53.0784,53.1204,104600.0
2014-10-22 14:10:00,63.32,63.38,63.32,63.34,32700.0,53.1204,53.1707,53.1204,53.1371,32700.0
2014-10-22 14:15:00,63.34,63.35,63.27,63.33,125900.0,53.1371,53.1455,53.0784,53.1288,125900.0
2014-10-22 14:20:00,63.33,63.37,63.29,63.34,114900.0,53.1288,53.1623,53.0952,53.1371,114900.0
2014-10-22 14:25:00,63.33,63.41,63.32,63.36,208300.0,53.1288,53.1959,53.1204,53.1539,208300.0
2014-10-22 14:30:00,63.36,63.37,63.27,63.29,147400.0,53.1539,53.1623,53.0784,53.0952,147400.0
2014-10-22 14:35:00,63.29,63.37,63.27,63.31,126000.0,53.0952,53.1623,53.0784,53.112,126000.0
2014-10-22 14:40:00,63.31,63.48,63.3,63.46,149700.0,53.112,53.2546,53.1036,53.2378,149700.0
2014-10-22 14:45:00,63.46,63.52,63.42,63.5,128900.0,53.2378,53.2882,53.2043,53.2714,128900.0
2014-10-22 14:50:00,63.51,63.51,63.42,63.42,123800.0,53.2798,53.2798,53.2043,53.2043,123800.0
2014-10-22 14:55:00,63.42,63.52,63.42,63.51,330100.0,53.2043,53.2882,53.2043,53.2798,330100.0
2014-10-22 15:00:00,63.52,63.53,63.44,63.5,233200.0,53.2882,53.2965,53.221,53.2714,233200.0
2014-10-22 15:05:00,63.5,63.5,63.44,63.47,155200.0,53.2714,53.2714,53.221,53.2462,155200.0
2014-10-22 15:10:00,63.47,63.49,63.42,63.46,175800.0,53.2462,53.263,53.2043,53.2378,175800.0
2014-10-22 15:15:00,63.45,63.5,63.44,63.44,152800.0,53.2294,53.2714,53.221,53.221,152800.0
2014-10-22 15:20:00,63.44,63.48,63.42,63.45,142900.0,53.221,53.2546,53.2043,53.2294,142900.0
2014-10-22 15:25:00,63.45,63.51,63.44,63.49,97700.0,53.2294,53.2798,53.221,53.263,97700.0
2014-10-22 15:30:00,63.49,63.49,63.37,63.38,197100.0,53.263,53.263,53.1623,53.1707,197100.0
2014-10-22 15:35:00,63.39,63.41,63.36,63.4,117400.0,53.1791,53.1959,53.1539,53.1875,117400.0
2014-10-22 15:40:00,63.4,63.42,63.34,63.34,363900.0,53.1875,53.2043,53.1371,53.1371,363900.0
2014-10-22 15:45:00,63.33,63.33,63.23,63.24,297000.0,53.1288,53.1288,53.0449,53.0533,297000.0
2014-10-22 15:50:00,63.23,63.3,63.21,63.3,597200.0,53.0449,53.1036,53.0281,53.1036,597200.0
2014-10-22 15:55:00,63.29,63.29,63.2,63.23,377800.0,53.0952,53.0952,53.0197,53.0449,377800.0
2014-10-23 09:30:00,63.73,64.0,63.73,63.99,293800.0,53.4643,53.6908,53.4643,53.6824,293800.0
2014-10-23 09:35:00,63.99,64.06,63.96,64.05,255300.0,53.6824,53.7412,53.6573,53.7328,255300.0
2014-10-23 09:40:00,64.06,64.12,64.01,64.08,260000.0,53.7412,53.7915,53.6992,53.758,260000.0
2014-10-23 09:45:00,64.04,64.08,63.99,64.05,198100.0,53.7244,53.758,53.6824,53.7328,198100.0
2014-10-23 09:50:00,64.05,64.13,64.03,64.13,217400.0,53.7328,53.7999,53.716,53.7999,217400.0
2014-10-23 09:55:00,64.14,64.14,64.04,64.04,88700.0,53.8083,53.8083,53.7244,53.7244,88700.0
2014-10-23 10:00:00,64.05,64.13,64.03,64.12,266100.0,53.7328,53.7999,53.716,53.7915,266100.0
2014-10-23 10:05:00,64.14,64.15,64.08,64.12,106200.0,53.8083,53.8167,53.758,53.7915,106200.0
2014-10-23 10:10:00,64.11,64.12,64.07,64.11,80400.0,53.7831,53.7915,53.7496,53.7831,80400.0
2014-10-23 10:15:00,64.12,64.19,64.11,64.15,207100.0,53.7915,53.8502,53.7831,53.8167,207100.0
2014-10-23 10:20:00,64.15,64.19,64.11,64.18,58100.0,53.8167,53.8502,53.7831,53.8418,58100.0
2014-10-23 10:25:00,64.17,64.21,64.16,64.18,380100.0,53.8335,53.867,53.8251,53.8418,380100.0
2014-10-23 10:30:00,64.19,64.28,64.18,64.27,190600.0,53.8502,53.9257,53.8418,53.9173,190600.0
2014-10-23 10:35:00,64.27,64.29,64.23,64.23,96600.0,53.9173,53.9341,53.8838,53.8838,96600.0
2014-10-23 10:40:00,64.24,64.25,64.19,64.24,70100.0,53.8922,53.9006,53.8502,53.8922,70100.0
2014-10-23 10:45:00,64.26,64.38,64.22,64.34,303000.0,53.909,54.0096,53.8754,53.9761,303000.0
2014-10-23 10:50:00,64.34,64.36,64.3,64.34,137400.0,53.9761,53.9928,53.9425,53.9761,137400.0
2014-10-23 10:55:00,64.34,64.4,64.32,64.4,90600.0,53.9761,54.0264,53.9593,54.0264,90600.0
2014-10-23 11:00:00,64.4,64.42,64.38,64.4,172800.0,54.0264,54.0432,54.0096,54.0264,172800.0
2014-10-23 11:05:00,64.4,64.45,64.4,64.42,52000.0,54.0264,54.0684,54.0264,54.0432,52000.0
2014-10-23 11:10:00,64.43,64.51,64.43,64.5,94400.0,54.0516,54.1187,54.0516,54.1103,94400.0
2014-10-23 11:15:00,64.5,64.51,64.44,64.45,86700.0,54.1103,54.1187,54.06,54.0684,86700.0
2014-10-23 11:20:00,64.45,64.45,64.4,64.41,97900.0,54.0684,54.0684,54.0264,54.0348,97900.0
2014-10-23 11:25:00,64.41,64.42,64.37,64.37,34100.0,54.0348,54.0432,54.0012,54.0012,34100.0
2014-10-23 11:30:00,64.37,64.42,64.37,64.42,103000.0,54.0012,54.0432,54.0012,54.0432,103000.0
2014-10-23 11:35:00,64.41,64.41,64.3,64.31,41800.0,54.0348,54.0348,53.9425,53.9509,41800.0
2014-10-23 11:40:00,64.31,64.35,64.31,64.33,40400.0,53.9509,53.9845,53.9509,53.9677,40400.0
2014-10-23 11:45:00,64.32,64.39,64.31,64.39,69500.0,53.9593,54.018,53.9509,54.018,69500.0
2014-10-23 11:50:00,64.39,64.41,64.35,64.35,66600.0,54.018,54.0348,53.9845,53.9845,66600.0
2014-10-23 11:55:00,64.36,64.4,64.36,64.37,21100.0,53.9928,54.0264,53.9928,54.0012,21100.0
2014-10-23 12:00:00,64.36,64.41,64.36,64.36,72000.0,53.9928,54.0348,53.9928,53.9928,72000.0
2014-10-23 12:05:00,64.37,64.41,64.37,64.39,48400.0,54.0012,54.0348,54.0012,54.018,48400.0
2014-10-23 12:10:00,64.39,64.41,64.35,64.35,38300.0,54.018,54.0348,53.9845,53.9845,38300.0
2014-10-23 12:15:00,64.36,64.36,64.33,64.33,16800.0,53.9928,53.9928,53.9677,53.9677,16800.0
2014-10-23 12:20:00,64.34,64.38,64.34,64.38,31300.0,53.9761,54.0096,53.9761,54.0096,31300.0
2014-10-23 12:25:00,64.37,64.44,64.36,64.44,51700.0,54.0012,54.06,53.9928,54.06,51700.0
2014-10-23 12:30:00,64.43,64.43,64.35,64.36,32400.0,54.0516,54.0516,53.9845,53.9928,32400.0
2014-10-23 12:35:00,64.35,64.35,64.32,64.33,18400.0,53.9845,53.9845,53.9593,53.9677,18400.0
2014-10-23 12:40:00,64.34,64.37,64.3,64.31,28400.0,53.9761,54.0012,53.9425,53.9509,28400.0
2014-10-23 12:45:00,64.31,64.35,64.28,64.29,46500.0,53.9509,53.9845,53.9257,53.9341,46500.0
2014-10-23 12:50:00,64.29,64.37,64.28,64.34,149900.0,53.9341,54.0012,53.9257,53.9761,149900.0
2014-10-23 12:55:00,64.33,64.34,64.28,64.33,31600.0,53.9677,53.9761,53.9257,53.9677,31600.0
2014-10-23 13:00:00,64.32,64.35,64.32,64.34,25400.0,53.9593,53.9845,53.9593,53.9761,25400.0
2014-10-23 13:05:00,64.33,64.37,64.33,64.35,57500.0,53.9677,54.0012,53.9677,53.9845,57500.0
2014-10-23 13:10:00,64.36,64.36,64.31,64.33,130300.0,53.9928,53.9928,53.9509,53.9677,130300.0
2014-10-23 13:15:00,64.34,64.36,64.33,64.35,16200.0,53.9761,53.9928,53.9677,53.9845,16200.0
2014-10-23 13:20:00,64.34,64.35,64.3,64.31,32100.0,53.9761,53.9845,53.9425,53.9509,32100.0
2014-10-23 13:25:00,64.3,64.4,64.3,64.39,24200.0,53.9425,54.0264,53.9425,54.018,24200.0
2014-10-23 13:30:00,64.39,64.42,64.37,64.41,60300.0,54.018,54.0432,54.0012,54.0348,60300.0
2014-10-23 13:35:00,64.41,64.45,64.38,64.45,49400.0,54.0348,54.0684,54.0096,54.0684,49400.0
2014-10-23 13:40:00,64.45,64.45,64.43,64.44,18000.0,54.0684,54.0684,54.0516,54.06,18000.0
2014-10-23 13:45:00,64.44,64.47,64.42,64.46,16200.0,54.06,54.0851,54.0432,54.0767,16200.0
2014-10-23 13:50:00,64.47,64.47,64.44,64.46,107700.0,54.0851,54.0851,54.06,54.0767,107700.0
2014-10-23 13:55:00,64.46,64.51,64.45,64.48,33400.0,54.0767,54.1187,54.0684,54.0935,33400.0
2014-10-23 14:00:00,64.49,64.52,64.47,64.52,30900.0,54.1019,54.1271,54.0851,54.1271,30900.0
2014-10-23 14:05:00,64.52,64.52,64.46,64.47,24700.0,54.1271,54.1271,54.0767,54.0851,24700.0
2014-10-23 14:10:00,64.47,64.56,64.47,64.54,34000.0,54.0851,54.1606,54.0851,54.1439,34000.0
2014-10-23 14:15:00,64.54,64.59,64.53,64.59,31800.0,54.1439,54.1858,54.1355,54.1858,31800.0
2014-10-23 14:20:00,64.59,64.61,64.55,64.61,67300.0,54.1858,54.2026,54.1522,54.2026,67300.0
2014-10-23 14:25:00,64.61,64.65,64.59,64.64,143500.0,54.2026,54.2361,54.1858,54.2277,143500.0
2014-10-23 14:30:00,64.64,64.66,64.63,64.65,435300.0,54.2277,54.2445,54.2194,54.2361,435300.0
2014-10-23 14:35:00,64.65,64.66,64.61,64.62,194000.0,54.2361,54.2445,54.2026,54.211,194000.0
2014-10-23 14:40:00,64.62,64.63,64.58,64.59,181500.0,54.211,54.2194,54.1774,54.1858,181500.0
2014-10-23 14:45:00,64.6,64.63,64.58,64.61,66300.0,54.1942,54.2194,54.1774,54.2026,66300.0
2014-10-23 14:50:00,64.61,64.61,64.53,64.53,94700.0,54.2026,54.2026,54.1355,54.1355,94700.0
2014-10-23 14:55:00,64.53,64.53,64.3,64.49,480900.0,54.1355,54.1355,53.9425,54.1019,480900.0
2014-10-23 15:00:00,64.48,64.48,64.26,64.26,285000.0,54.0935,54.0935,53.909,53.909,285000.0
2014-10-23 15:05:00,64.25,64.32,64.24,64.27,112100.0,53.9006,53.9593,53.8922,53.9173,112100.0
2014-10-23 15:10:00,64.27,64.37,64.25,64.33,81000.0,53.9173,54.0012,53.9006,53.9677,81000.0
2014-10-23 15:15:00,64.32,64.37,64.26,64.31,162400.0,53.9593,54.0012,53.909,53.9509,162400.0
2014-10-23 15:20:00,64.3,64.34,64.26,64.3,77600.0,53.9425,53.9761,53.909,53.9425,77600.0
2014-10-23 15:25:00,64.29,64.3,64.23,64.26,145000.0,53.9341,53.9425,53.8838,53.909,145000.0
2014-10-23 15:30:00,64.25,64.44,64.25,64.43,214100.0,53.9006,54.06,53.9006,54.0516,214100.0
2014-10-23 15:35:00,64.43,64.43,64.3,64.34,94500.0,54.0516,54.0516,53.9425,53.9761,94500.0
2014-10-23 15:40:00,64.34,64.34,64.25,64.32,159000.0,53.9761,53.9761,53.9006,53.9593,159000.0
2014-10-23 15:45:00,64.33,64.37,64.32,64.35,85200.0,53.9677,54.0012,53.9593,53.9845,85200.0
2014-10-23 15:50:00,64.36,64.41,64.25,64.26,224100.0,53.9928,54.0348,53.9006,53.909,224100.0
2014-10-23 15:55:00,64.27,64.33,64.21,64.3,1086000.0,53.9173,53.9677,53.867,53.9425,1086000.0
2014-10-24 09:30:00,64.49,64.56,64.35,64.54,236200.0,54.1019,54.1606,53.9845,54.1439,236200.0
2014-10-24 09:35:00,64.54,64.87,64.51,64.83,609700.0,54.1439,54.4207,54.1187,54.3871,609700.0
2014-10-24 09:40:00,64.83,64.9,64.79,64.84,131500.0,54.3871,54.4459,54.3536,54.3955,131500.0
2014-10-24 09:45:00,64.84,64.85,64.73,64.77,111200.0,54.3955,54.4039,54.3032,54.3368,111200.0
2014-10-24 09:50:00,64.77,64.83,64.72,64.8,193600.0,54.3368,54.3871,54.2949,54.362,193600.0
2014-10-24 09:55:00,64.81,64.86,64.78,64.79,294000.0,54.3704,54.4123,54.3452,54.3536,294000.0
2014-10-24 10:00:00,64.79,64.89,64.7,64.75,282700.0,54.3536,54.4375,54.2781,54.32,282700.0
2014-10-24 10:05:00,64.76,64.77,64.62,64.67,389600.0,54.3284,54.3368,54.211,54.2529,389600.0
2014-10-24 10:10:00,64.67,64.75,64.62,64.74,351000.0,54.2529,54.32,54.211,54.3116,351000.0
2014-10-24 10:15:00,64.74,64.78,64.67,64.76,157700.0,54.3116,54.3452,54.2529,54.3284,157700.0
2014-10-24 10:20:00,64.76,64.78,64.71,64.73,105500.0,54.3284,54.3452,54.2865,54.3032,105500.0
2014-10-24 10:25:00,64.72,64.76,64.68,64.68,103800.0,54.2949,54.3284,54.2613,54.2613,103800.0
2014-10-24 10:30:00,64.68,64.82,64.68,64.82,65800.0,54.2613,54.3788,54.2613,54.3788,65800.0
2014-10-24 10:35:00,64.82,64.87,64.82,64.85,170000.0,54.3788,54.4207,54.3788,54.4039,170000.0
2014-10-24 10:40:00,64.85,64.88,64.82,64.83,102400.0,54.4039,54.4291,54.3788,54.3871,102400.0
2014-10-24 10:45:00,64.82,64.88,64.81,64.87,70700.0,54.3788,54.4291,54.3704,54.4207,70700.0
2014-10-24 10:50:00,64.87,64.95,64.87,64.9,129100.0,54.4207,54.4878,54.4207,54.4459,129100.0
2014-10-24 10:55:00,64.9,64.93,64.89,64.92,51500.0,54.4459,54.471,54.4375,54.4626,51500.0
2014-10-24 11:00:00,64.93,64.96,64.88,64.91,92000.0,54.471,54.4962,54.4291,54.4543,92000.0
2014-10-24 11:05:00,64.92,64.93,64.86,64.87,52400.0,54.4626,54.471,54.4123,54.4207,52400.0
2014-10-24 11:10:00,64.87,64.95,64.87,64.91,35900.0,54.4207,54.4878,54.4207,54.4543,35900.0
2014-10-24 11:15:00,64.91,65.01,64.9,64.99,72000.0,54.4543,54.5381,54.4459,54.5214,72000.0
2014-10-24 11:20:00,65.0,65.03,64.95,64.95,126000.0,54.5298,54.5549,54.4878,54.4878,126000.0
2014-10-24 11:25:00,64.95,64.98,64.89,64.89,58000.0,54.4878,54.513,54.4375,54.4375,58000.0
2014-10-24 11:30:00,64.91,64.97,64.89,64.96,39300.0,54.4543,54.5046,54.4375,54.4962,39300.0
2014-10-24 11:35:00,64.95,65.06,64.95,65.05,218500.0,54.4878,54.5801,54.4878,54.5717,218500.0
2014-10-24 11:40:00,65.04,65.09,65.03,65.08,55800.0,54.5633,54.6053,54.5549,54.5969,55800.0
2014-10-24 11:45:00,65.09,65.13,65.06,65.07,167200.0,54.6053,54.6388,54.5801,54.5885,167200.0
2014-10-24 11:50:00,65.08,65.1,65.04,65.04,126000.0,54.5969,54.6136,54.5633,54.5633,126000.0
2014-10-24 11:55:00,65.04,65.04,65.02,65.03,34000.0,54.5633,54.5633,54.5465,54.5549,34000.0
2014-10-24 12:00:00,65.02,65.05,65.02,65.04,39100.0,54.5465,54.5717,54.5465,54.5633,39100.0
2014-10-24 12:05:00,65.05,65.05,64.99,65.0,55900.0,54.5717,54.5717,54.5214,54.5298,55900.0
2014-10-24 12:10:00,65.0,65.02,64.98,65.01,35300.0,54.5298,54.5465,54.513,54.5381,35300.0
2014-10-24 12:15:00,65.01,65.07,65.01,65.04,96900.0,54.5381,54.5885,54.5381,54.5633,96900.0
2014-10-24 12:20:00,65.05,65.06,64.98,64.99,35700.0,54.5717,54.5801,54.513,54.5214,35700.0
2014-10-24 12:25:00,64.98,65.0,64.97,64.97,26700.0,54.513,54.5298,54.5046,54.5046,26700.0
2014-10-24 12:30:00,64.97,65.02,64.97,65.0,37900.0,54.5046,54.5465,54.5046,54.5298,37900.0
2014-10-24 12:35:00,65.0,65.01,64.97,64.97,37700.0,54.5298,54.5381,54.5046,54.5046,37700.0
2014-10-24 12:40:00,64.98,65.0,64.96,64.96,55800.0,54.513,54.5298,54.4962,54.4962,55800.0
2014-10-24 12:45:00,64.96,64.99,64.95,64.96,31400.0,54.4962,54.5214,54.4878,54.4962,31400.0
2014-10-24 12:50:00,64.96,64.96,64.85,64.89,86000.0,54.4962,54.4962,54.4039,54.4375,86000.0
2014-10-24 12:55:00,64.89,64.91,64.88,64.91,53000.0,54.4375,54.4543,54.4291,54.4543,53000.0
2014-10-24 13:00:00,64.9,64.94,64.84,64.85,47900.0,54.4459,54.4794,54.3955,54.4039,47900.0
2014-10-24 13:05:00,64.86,64.88,64.83,64.86,53700.0,54.4123,54.4291,54.3871,54.4123,53700.0
2014-10-24 13:10:00,64.86,64.87,64.79,64.8,117000.0,54.4123,54.4207,54.3536,54.362,117000.0
2014-10-24 13:15:00,64.81,64.83,64.79,64.8,50200.0,54.3704,54.3871,54.3536,54.362,50200.0
2014-10-24 13:20:00,64.8,64.84,64.79,64.83,23700.0,54.362,54.3955,54.3536,54.3871,23700.0
2014-10-24 13:25:00,64.84,64.89,64.83,64.88,51100.0,54.3955,54.4375,54.3871,54.4291,51100.0
2014-10-24 13:30:00,64.88,64.93,64.87,64.93,62300.0,54.4291,54.471,54.4207,54.471,62300.0
2014-10-24 13:35:00,64.92,64.98,64.92,64.98,26300.0,54.4626,54.513,54.4626,54.513,26300.0
2014-10-24 13:40:00,64.98,65.02,64.96,64.96,84300.0,54.513,54.5465,54.4962,54.4962,84300.0
2014-10-24 13:45:00,64.97,65.02,64.97,65.01,44200.0,54.5046,54.5465,54.5046,54.5381,44200.0
2014-10-24 13:50:00,65.02,65.04,65.01,65.04,21600.0,54.5465,54.5633,54.5381,54.5633,21600.0
2014-10-24 13:55:00,65.04,65.05,65.0,65.02,36000.0,54.5633,54.5717,54.5298,54.5465,36000.0
2014-10-24 14:00:00,65.02,65.04,65.0,65.03,54900.0,54.5465,54.5633,54.5298,54.5549,54900.0
2014-10-24 14:05:00,65.03,65.11,65.02,65.09,278300.0,54.5549,54.622,54.5465,54.6053,278300.0
2014-10-24 14:10:00,65.09,65.1,65.05,65.05,147600.0,54.6053,54.6136,54.5717,54.5717,147600.0
2014-10-24 14:15:00,65.06,65.08,65.03,65.06,47900.0,54.5801,54.5969,54.5549,54.5801,47900.0
2014-10-24 14:20:00,65.06,65.09,65.06,65.09,58700.0,54.5801,54.6053,54.5801,54.6053,58700.0
2014-10-24 14:25:00,65.1,65.13,65.08,65.08,49500.0,54.6136,54.6388,54.5969,54.5969,49500.0
2014-10-24 14:30:00,65.09,65.1,65.03,65.05,43100.0,54.6053,54.6136,54.5549,54.5717,43100.0
2014-10-24 14:35:00,65.05,65.08,65.04,65.07,32500.0,54.5717,54.5969,54.5633,54.5885,32500.0
2014-10-24 14:40:00,65.07,65.12,65.06,65.11,41100.0,54.5885,54.6304,54.5801,54.622,41100.0
2014-10-24 14:45:00,65.11,65.14,65.09,65.13,28300.0,54.622,54.6472,54.6053,54.6388,28300.0
2014-10-24 14:50:00,65.12,65.12,65.08,65.09,39800.0,54.6304,54.6304,54.5969,54.6053,39800.0
2014-10-24 14:55:00,65.09,65.12,65.08,65.09,125500.0,54.6053,54.6304,54.5969,54.6053,125500.0
2014-10-24 15:00:00,65.09,65.13,65.07,65.12,39900.0,54.6053,54.6388,54.5885,54.6304,39900.0
2014-10-24 15:05:00,65.12,65.13,65.07,65.1,53300.0,54.6304,54.6388,54.5885,54.6136,53300.0
2014-10-24 15:10:00,65.1,65.1,65.03,65.03,46600.0,54.6136,54.6136,54.5549,54.5549,46600.0
2014-10-24 15:15:00,65.03,65.09,65.03,65.06,68500.0,54.5549,54.6053,54.5549,54.5801,68500.0
2014-10-24 15:20:00,65.06,65.07,65.03,65.06,34400.0,54.5801,54.5885,54.5549,54.5801,34400.0
2014-10-24 15:25:00,65.06,65.1,65.05,65.08,60700.0,54.5801,54.6136,54.5717,54.5969,60700.0
2014-10-24 15:30:00,65.09,65.11,65.07,65.07,52000.0,54.6053,54.622,54.5885,54.5885,52000.0
2014-10-24 15:35:00,65.08,65.1,65.07,65.09,143100.0,54.5969,54.6136,54.5885,54.6053,143100.0
2014-10-24 15:40:00,65.09,65.17,65.09,65.15,159000.0,54.6053,54.6724,54.6053,54.6556,159000.0
2014-10-24 15:45:00,65.15,65.21,65.14,65.19,158600.0,54.6556,54.7059,54.6472,54.6892,158600.0
2014-10-24 15:50:00,65.19,65.22,65.17,65.2,196500.0,54.6892,54.7143,54.6724,54.6975,196500.0
2014-10-24 15:55:00,65.2,65.24,65.18,65.2,1023000.0,54.6975,54.7311,54.6808,54.6975,1023000.0
2014-10-27 09:30:00,65.22,65.31,65.07,65.16,288300.0,54.7143,54.7898,54.5885,54.664,288300.0
2014-10-27 09:35:00,65.16,65.28,65.03,65.27,202100.0,54.664,54.7647,54.5549,54.7563,202100.0
2014-10-27 09:40:00,65.26,65.31,65.22,65.29,208200.0,54.7479,54.7898,54.7143,54.773,208200.0
2014-10-27 09:45:00,65.3,65.32,65.24,65.26,134700.0,54.7814,54.7982,54.7311,54.7479,134700.0
2014-10-27 09:50:00,65.25,65.25,65.07,65.12,91200.0,54.7395,54.7395,54.5885,54.6304,91200.0
2014-10-27 09:55:00,65.11,65.15,65.09,65.12,132800.0,54.622,54.6556,54.6053,54.6304,132800.0
2014-10-27 10:00:00,65.12,65.12,64.99,65.01,225700.0,54.6304,54.6304,54.5214,54.5381,225700.0
2014-10-27 10:05:00,65.0,65.11,65.0,65.11,174900.0,54.5298,54.622,54.5298,54.622,174900.0
2014-10-27 10:10:00,65.11,65.22,65.09,65.2,334100.0,54.622,54.7143,54.6053,54.6975,334100.0
2014-10-27 10:15:00,65.2,65.23,65.19,65.19,200200.0,54.6975,54.7227,54.6892,54.6892,200200.0
2014-10-27 10:20:00,65.19,65.19,65.14,65.16,63400.0,54.6892,54.6892,54.6472,54.664,63400.0
2014-10-27 10:25:00,65.15,65.16,65.08,65.08,36300.0,54.6556,54.664,54.5969,54.5969,36300.0
2014-10-27 10:30:00,65.08,65.09,65.06,65.09,146500.0,54.5969,54.6053,54.5801,54.6053,146500.0
2014-10-27 10:35:00,65.09,65.15,65.07,65.11,78600.0,54.6053,54.6556,54.5885,54.622,78600.0
2014-10-27 10:40:00,65.11,65.31,65.11,65.29,80600.0,54.622,54.7898,54.622,54.773,80600.0
2014-10-27 10:45:00,65.29,65.35,65.24,65.29,483500.0,54.773,54.8234,54.7311,54.773,483500.0
2014-10-27 10:50:00,65.29,65.29,65.19,65.19,185700.0,54.773,54.773,54.6892,54.6892,185700.0
2014-10-27 10:55:00,65.2,65.2,65.13,65.15,43200.0,54.6975,54.6975,54.6388,54.6556,43200.0
2014-10-27 11:00:00,65.15,65.16,65.12,65.15,56700.0,54.6556,54.664,54.6304,54.6556,56700.0
2014-10-27 11:05:00,65.15,65.22,65.14,65.21,145000.0,54.6556,54.7143,54.6472,54.7059,145000.0
2014-10-27 11:10:00,65.23,65.29,65.21,65.24,147100.0,54.7227,54.773,54.7059,54.7311,147100.0
2014-10-27 11:15:00,65.23,65.25,65.17,65.18,52500.0,54.7227,54.7395,54.6724,54.6808,52500.0
2014-10-27 11:20:00,65.19,65.21,65.16,65.21,189800.0,54.6892,54.7059,54.664,54.7059,189800.0
2014-10-27 11:25:00,65.21,65.24,65.2,65.22,45500.0,54.7059,54.7311,54.6975,54.7143,45500.0
2014-10-27 11:30:00,65.22,65.26,65.22,65.23,23600.0,54.7143,54.7479,54.7143,54.7227,23600.0
2014-10-27 11:35:00,65.23,65.23,65.13,65.16,99600.0,54.7227,54.7227,54.6388,54.664,99600.0
2014-10-27 11:40:00,65.16,65.19,65.15,65.19,46600.0,54.664,54.6892,54.6556,54.6892,46600.0
2014-10-27 11:45:00,65.19,65.19,65.11,65.16,51000.0,54.6892,54.6892,54.622,54.664,51000.0
2014-10-27 11:50:00,65.16,65.16,65.08,65.09,63800.0,54.664,54.664,54.5969,54.6053,63800.0
2014-10-27 11:55:00,65.09,65.12,65.08,65.1,29900.0,54.6053,54.6304,54.5969,54.6136,29900.0
2014-10-27 12:00:00,65.11,65.14,65.1,65.12,48300.0,54.622,54.6472,54.6136,54.6304,48300.0
2014-10-27 12:05:00,65.13,65.23,65.13,65.17,53800.0,54.6388,54.7227,54.6388,54.6724,53800.0
2014-10-27 12:10:00,65.18,65.19,65.15,65.19,20700.0,54.6808,54.6892,54.6556,54.6892,20700.0
2014-10-27 12:15:00,65.19,65.2,65.11,65.14,47200.0,54.6892,54.6975,54.622,54.6472,47200.0
2014-10-27 12:20:00,65.15,65.17,65.09,65.1,32600.0,54.6556,54.6724,54.6053,54.6136,32600.0
2014-10-27 12:25:00,65.1,65.14,65.08,65.1,39400.0,54.6136,54.6472,54.5969,54.6136,39400.0
2014-10-27 12:30:00,65.1,65.11,65.06,65.1,38600.0,54.6136,54.622,54.5801,54.6136,38600.0
2014-10-27 12:35:00,65.11,65.13,65.11,65.12,27400.0,54.622,54.6388,54.622,54.6304,27400.0
2014-10-27 12:40:00,65.12,65.15,65.09,65.15,18600.0,54.6304,54.6556,54.6053,54.6556,18600.0
2014-10-27 12:45:00,65.15,65.21,65.13,65.16,114900.0,54.6556,54.7059,54.6388,54.664,114900.0
2014-10-27 12:50:00,65.16,65.17,65.12,65.17,46800.0,54.664,54.6724,54.6304,54.6724,46800.0
2014-10-27 12:55:00,65.17,65.2,65.17,65.2,24200.0,54.6724,54.6975,54.6724,54.6975,24200.0
2014-10-27 13:00:00,65.19,65.28,65.19,65.26,127200.0,54.6892,54.7647,54.6892,54.7479,127200.0
2014-10-27 13:05:00,65.27,65.28,65.24,65.26,41700.0,54.7563,54.7647,54.7311,54.7479,41700.0
2014-10-27 13:10:00,65.26,65.31,65.25,65.31,46200.0,54.7479,54.7898,54.7395,54.7898,46200.0
2014-10-27 13:15:00,65.31,65.34,65.29,65.34,107500.0,54.7898,54.815,54.773,54.815,107500.0
2014-10-27 13:20:00,65.34,65.35,65.3,65.3,35600.0,54.815,54.8234,54.7814,54.7814,35600.0
2014-10-27 13:25:00,65.29,65.29,65.24,65.27,22100.0,54.773,54.773,54.7311,54.7563,22100.0
2014-10-27 13:30:00,65.28,65.31,65.26,65.26,45400.0,54.7647,54.7898,54.7479,54.7479,45400.0
2014-10-27 13:35:00,65.25,65.26,65.23,65.24,27300.0,54.7395,54.7479,54.7227,54.7311,27300.0
2014-10-27 13:40:00,65.24,65.28,65.23,65.24,19400.0,54.7311,54.7647,54.7227,54.7311,19400.0
2014-10-27 13:45:00,65.24,65.25,65.22,65.23,37900.0,54.7311,54.7395,54.7143,54.7227,37900.0
2014-10-27 13:50:00,65.22,65.23,65.2,65.23,74300.0,54.7143,54.7227,54.6975,54.7227,74300.0
2014-10-27 13:55:00,65.22,65.25,65.2,65.22,30500.0,54.7143,54.7395,54.6975,54.7143,30500.0
2014-10-27 14:00:00,65.22,65.22,65.16,65.17,19400.0,54.7143,54.7143,54.664,54.6724,19400.0
2014-10-27 14:05:00,65.17,65.22,65.17,65.22,38400.0,54.6724,54.7143,54.6724,54.7143,38400.0
2014-10-27 14:10:00,65.22,65.26,65.22,65.25,22000.0,54.7143,54.7479,54.7143,54.7395,22000.0
2014-10-27 14:15:00,65.25,65.28,65.24,65.28,28900.0,54.7395,54.7647,54.7311,54.7647,28900.0
2014-10-27 14:20:00,65.28,65.28,65.23,65.26,36200.0,54.7647,54.7647,54.7227,54.7479,36200.0
2014-10-27 14:25:00,65.25,65.26,65.18,65.21,33200.0,54.7395,54.7479,54.6808,54.7059,33200.0
2014-10-27 14:30:00,65.21,65.24,65.15,65.24,39000.0,54.7059,54.7311,54.6556,54.7311,39000.0
2014-10-27 14:35:00,65.26,65.26,65.2,65.21,27000.0,54.7479,54.7479,54.6975,54.7059,27000.0
2014-10-27 14:40:00,65.22,65.24,65.19,65.22,37400.0,54.7143,54.7311,54.6892,54.7143,37400.0
2014-10-27 14:45:00,65.22,65.22,65.19,65.21,56600.0,54.7143,54.7143,54.6892,54.7059,56600.0
2014-10-27 14:50:00,65.22,65.25,65.18,65.19,42100.0,54.7143,54.7395,54.6808,54.6892,42100.0
2014-10-27 14:55:00,65.18,65.21,65.16,65.2,83700.0,54.6808,54.7059,54.664,54.6975,83700.0
2014-10-27 15:00:00,65.2,65.27,65.2,65.27,191400.0,54.6975,54.7563,54.6975,54.7563,191400.0
2014-10-27 15:05:00,65.27,65.28,65.24,65.26,52300.0,54.7563,54.7647,54.7311,54.7479,52300.0
2014-10-27 15:10:00,65.26,65.29,65.26,65.27,43000.0,54.7479,54.773,54.7479,54.7563,43000.0
2014-10-27 15:15:00,65.26,65.34,65.26,65.33,106200.0,54.7479,54.815,54.7479,54.8066,106200.0
2014-10-27 15:20:00,65.32,65.33,65.26,65.27,89700.0,54.7982,54.8066,54.7479,54.7563,89700.0
2014-10-27 15:25:00,65.27,65.3,65.25,65.25,110600.0,54.7563,54.7814,54.7395,54.7395,110600.0
2014-10-27 15:30:00,65.26,65.26,65.22,65.26,188800.0,54.7479,54.7479,54.7143,54.7479,188800.0
2014-10-27 15:35:00,65.26,65.27,65.21,65.23,124100.0,54.7479,54.7563,54.7059,54.7227,124100.0
2014-10-27 15:40:00,65.22,65.31,65.21,65.29,143200.0,54.7143,54.7898,54.7059,54.773,143200.0
2014-10-27 15:45:00,65.3,65.32,65.27,65.32,208800.0,54.7814,54.7982,54.7563,54.7982,208800.0
2014-10-27 15:50:00,65.32,65.33,65.26,65.29,208700.0,54.7982,54.8066,54.7479,54.773,208700.0
2014-10-27 15:55:00,65.29,65.33,65.25,65.28,682600.0,54.773,54.8066,54.7395,54.7647,682600.0
2014-10-28 09:30:00,65.68,65.8,65.47,65.56,321900.0,55.1002,55.2009,54.924,54.9996,321900.0
2014-10-28 09:35:00,65.56,65.61,65.53,65.57,553700.0,54.9996,55.0415,54.9744,55.0079,553700.0
2014-10-28 09:40:00,65.56,65.56,65.48,65.53,317500.0,54.9996,54.9996,54.9324,54.9744,317500.0
2014-10-28 09:45:00,65.52,65.53,65.43,65.45,222600.0,54.966,54.9744,54.8905,54.9073,222600.0
2014-10-28 09:50:00,65.46,65.51,65.41,65.43,67700.0,54.9157,54.9576,54.8737,54.8905,67700.0
2014-10-28 09:55:00,65.42,65.42,65.33,65.34,67100.0,54.8821,54.8821,54.8066,54.815,67100.0
2014-10-28 10:00:00,65.34,65.45,65.34,65.43,194600.0,54.815,54.9073,54.815,54.8905,194600.0
2014-10-28 10:05:00,65.44,65.47,65.35,65.37,65400.0,54.8989,54.924,54.8234,54.8402,65400.0
2014-10-28 10:10:00,65.36,65.41,65.35,65.37,66000.0,54.8318,54.8737,54.8234,54.8402,66000.0
2014-10-28 10:15:00,65.38,65.43,65.35,65.35,92300.0,54.8485,54.8905,54.8234,54.8234,92300.0
2014-10-28 10:20:00,65.35,65.4,65.34,65.38,53300.0,54.8234,54.8653,54.815,54.8485,53300.0
2014-10-28 10:25:00,65.39,65.39,65.32,65.33,212600.0,54.8569,54.8569,54.7982,54.8066,212600.0
2014-10-28 10:30:00,65.33,65.35,65.31,65.32,269200.0,54.8066,54.8234,54.7898,54.7982,269200.0
2014-10-28 10:35:00,65.31,65.31,65.25,65.27,163300.0,54.7898,54.7898,54.7395,54.7563,163300.0
2014-10-28 10:40:00,65.27,65.28,65.24,65.26,95800.0,54.7563,54.7647,54.7311,54.7479,95800.0
2014-10-28 10:45:00,65.27,65.28,65.2,65.22,82700.0,54.7563,54.7647,54.6975,54.7143,82700.0
2014-10-28 10:50:00,65.22,65.24,65.18,65.21,102100.0,54.7143,54.7311,54.6808,54.7059,102100.0
2014-10-28 10:55:00,65.21,65.24,65.19,65.23,219700.0,54.7059,54.7311,54.6892,54.7227,219700.0
2014-10-28 11:00:00,65.24,65.29,65.22,65.23,112100.0,54.7311,54.773,54.7143,54.7227,112100.0
2014-10-28 11:05:00,65.23,65.28,65.22,65.27,81600.0,54.7227,54.7647,54.7143,54.7563,81600.0
2014-10-28 11:10:00,65.26,65.31,65.26,65.29,83100.0,54.7479,54.7898,54.7479,54.773,83100.0
2014-10-28 11:15:00,65.28,65.36,65.28,65.32,169200.0,54.7647,54.8318,54.7647,54.7982,169200.0
2014-10-28 11:20:00,65.32,65.35,65.31,65.32,104100.0,54.7982,54.8234,54.7898,54.7982,104100.0
2014-10-28 11:25:00,65.32,65.36,65.3,65.33,102100.0,54.7982,54.8318,54.7814,54.8066,102100.0
2014-10-28 11:30:00,65.34,65.35,65.32,65.32,33700.0,54.815,54.8234,54.7982,54.7982,33700.0
2014-10-28 11:35:00,65.32,65.32,65.28,65.31,33800.0,54.7982,54.7982,54.7647,54.7898,33800.0
2014-10-28 11:40:00,65.3,65.32,65.27,65.28,50900.0,54.7814,54.7982,54.7563,54.7647,50900.0
2014-10-28 11:45:00,65.28,65.31,65.27,65.27,75400.0,54.7647,54.7898,54.7563,54.7563,75400.0
2014-10-28 11:50:00,65.26,65.27,65.22,65.24,27700.0,54.7479,54.7563,54.7143,54.7311,27700.0
2014-10-28 11:55:00,65.24,65.25,65.2,65.2,86300.0,54.7311,54.7395,54.6975,54.6975,86300.0
2014-10-28 12:00:00,65.21,65.25,65.2,65.24,137600.0,54.7059,54.7395,54.6975,54.7311,137600.0
2014-10-28 12:05:00,65.25,65.28,65.24,65.28,122700.0,54.7395,54.7647,54.7311,54.7647,122700.0
2014-10-28 12:10:00,65.28,65.32,65.28,65.3,127500.0,54.7647,54.7982,54.7647,54.7814,127500.0
2014-10-28 12:15:00,65.29,65.31,65.28,65.28,54100.0,54.773,54.7898,54.7647,54.7647,54100.0
2014-10-28 12:20:00,65.28,65.32,65.28,65.3,62200.0,54.7647,54.7982,54.7647,54.7814,62200.0
2014-10-28 12:25:00,65.29,65.31,65.28,65.3,60400.0,54.773,54.7898,54.7647,54.7814,60400.0
2014-10-28 12:30:00,65.3,65.33,65.3,65.33,39200.0,54.7814,54.8066,54.7814,54.8066,39200.0
2014-10-28 12:35:00,65.32,65.33,65.28,65.3,34600.0,54.7982,54.8066,54.7647,54.7814,34600.0
2014-10-28 12:40:00,65.3,65.31,65.27,65.27,117000.0,54.7814,54.7898,54.7563,54.7563,117000.0
2014-10-28 12:45:00,65.27,65.3,65.24,65.28,83700.0,54.7563,54.7814,54.7311,54.7647,83700.0
2014-10-28 12:50:00,65.28,65.31,65.27,65.31,19000.0,54.7647,54.7898,54.7563,54.7898,19000.0
2014-10-28 12:55:00,65.31,65.35,65.3,65.34,28600.0,54.7898,54.8234,54.7814,54.815,28600.0
2014-10-28 13:00:00,65.33,65.37,65.32,65.36,16300.0,54.8066,54.8402,54.7982,54.8318,16300.0
2014-10-28 13:05:00,65.37,65.37,65.35,65.36,18600.0,54.8402,54.8402,54.8234,54.8318,18600.0
2014-10-28 13:10:00,65.36,65.41,65.36,65.39,21300.0,54.8318,54.8737,54.8318,54.8569,21300.0
2014-10-28 13:15:00,65.39,65.39,65.33,65.33,65300.0,54.8569,54.8569,54.8066,54.8066,65300.0
2014-10-28 13:20:00,65.34,65.39,65.34,65.39,20500.0,54.815,54.8569,54.815,54.8569,20500.0
2014-10-28 13:25:00,65.39,65.4,65.36,65.37,23200.0,54.8569,54.8653,54.8318,54.8402,23200.0
2014-10-28 13:30:00,65.37,65.39,65.35,65.35,40600.0,54.8402,54.8569,54.8234,54.8234,40600.0
2014-10-28 13:35:00,65.36,65.39,65.35,65.38,76200.0,54.8318,54.8569,54.8234,54.8485,76200.0
2014-10-28 13:40:00,65.38,65.4,65.36,65.39,32000.0,54.8485,54.8653,54.8318,54.8569,32000.0
2014-10-28 13:45:00,65.38,65.41,65.38,65.39,31300.0,54.8485,54.8737,54.8485,54.8569,31300.0
2014-10-28 13:50:00,65.39,65.4,65.37,65.38,17500.0,54.8569,54.8653,54.8402,54.8485,17500.0
2014-10-28 13:55:00,65.37,65.38,65.34,65.38,18100.0,54.8402,54.8485,54.815,54.8485,18100.0
2014-10-28 14:00:00,65.37,65.4,65.36,65.39,44200.0,54.8402,54.8653,54.8318,54.8569,44200.0
2014-10-28 14:05:00,65.39,65.4,65.36,65.38,48100.0,54.8569,54.8653,54.8318,54.8485,48100.0
2014-10-28 14:10:00,65.37,65.39,65.36,65.38,109600.0,54.8402,54.8569,54.8318,54.8485,109600.0
2014-10-28 14:15:00,65.38,65.39,65.36,65.36,46600.0,54.8485,54.8569,54.8318,54.8318,46600.0
2014-10-28 14:20:00,65.37,65.41,65.36,65.41,24500.0,54.8402,54.8737,54.8318,54.8737,24500.0
2014-10-28 14:25:00,65.41,65.49,65.4,65.48,83800.0,54.8737,54.9408,54.8653,54.9324,83800.0
2014-10-28 14:30:00,65.49,65.51,65.47,65.51,59100.0,54.9408,54.9576,54.924,54.9576,59100.0
2014-10-28 14:35:00,65.51,65.53,65.49,65.5,39600.0,54.9576,54.9744,54.9408,54.9492,39600.0
2014-10-28 14:40:00,65.49,65.5,65.45,65.47,68900.0,54.9408,54.9492,54.9073,54.924,68900.0
2014-10-28 14:45:00,65.46,65.46,65.42,65.43,130100.0,54.9157,54.9157,54.8821,54.8905,130100.0
2014-10-28 14:50:00,65.43,65.43,65.4,65.4,41200.0,54.8905,54.8905,54.8653,54.8653,41200.0
2014-10-28 14:55:00,65.41,65.42,65.38,65.4,101500.0,54.8737,54.8821,54.8485,54.8653,101500.0
2014-10-28 15:00:00,65.4,65.53,65.4,65.5,158600.0,54.8653,54.9744,54.8653,54.9492,158600.0
2014-10-28 15:05:00,65.5,65.55,65.5,65.55,53400.0,54.9492,54.9912,54.9492,54.9912,53400.0
2014-10-28 15:10:00,65.55,65.58,65.54,65.58,116000.0,54.9912,55.0163,54.9828,55.0163,116000.0
2014-10-28 15:15:00,65.58,65.61,65.58,65.59,87000.0,55.0163,55.0415,55.0163,55.0247,87000.0
2014-10-28 15:20:00,65.58,65.59,65.54,65.56,119000.0,55.0163,55.0247,54.9828,54.9996,119000.0
2014-10-28 15:25:00,65.57,65.63,65.56,65.6,152200.0,55.0079,55.0583,54.9996,55.0331,152200.0
2014-10-28 15:30:00,65.61,65.66,65.59,65.61,160800.0,55.0415,55.0834,55.0247,55.0415,160800.0
2014-10-28 15:35:00,65.62,65.62,65.59,65.6,89600.0,55.0499,55.0499,55.0247,55.0331,89600.0
2014-10-28 15:40:00,65.61,65.61,65.58,65.59,78800.0,55.0415,55.0415,55.0163,55.0247,78800.0
2014-10-28 15:45:00,65.59,65.6,65.55,65.57,137300.0,55.0247,55.0331,54.9912,55.0079,137300.0
2014-10-28 15:50:00,65.57,65.64,65.57,65.63,93200.0,55.0079,55.0667,55.0079,55.0583,93200.0
2014-10-28 15:55:00,65.63,65.76,65.63,65.75,401900.0,55.0583,55.1673,55.0583,55.1589,401900.0
2014-10-29 09:30:00,65.73,65.76,65.55,65.71,516900.0,55.1422,55.1673,54.9912,55.1254,516900.0
2014-10-29 09:35:00,65.71,65.94,65.7,65.87,313500.0,55.1254,55.3183,55.117,55.2596,313500.0
2014-10-29 09:40:00,65.88,65.88,65.74,65.79,140800.0,55.268,55.268,55.1506,55.1925,140800.0
2014-10-29 09:45:00,65.8,65.8,65.7,65.73,210800.0,55.2009,55.2009,55.117,55.1422,210800.0
2014-10-29 09:50:00,65.72,65.81,65.67,65.79,82600.0,55.1338,55.2093,55.0918,55.1925,82600.0
2014-10-29 09:55:00,65.8,65.92,65.8,65.91,102700.0,55.2009,55.3016,55.2009,55.2932,102700.0
2014-10-29 10:00:00,65.92,65.95,65.86,65.88,202200.0,55.3016,55.3267,55.2512,55.268,202200.0
2014-10-29 10:05:00,65.88,65.88,65.74,65.74,47100.0,55.268,55.268,55.1506,55.1506,47100.0
2014-10-29 10:10:00,65.73,65.79,65.72,65.75,81200.0,55.1422,55.1925,55.1338,55.1589,81200.0
2014-10-29 10:15:00,65.74,65.86,65.74,65.84,150500.0,55.1506,55.2512,55.1506,55.2344,150500.0
2014-10-29 10:20:00,65.83,65.85,65.8,65.82,187900.0,55.2261,55.2428,55.2009,55.2177,187900.0
2014-10-29 10:25:00,65.82,65.84,65.77,65.81,138300.0,55.2177,55.2344,55.1757,55.2093,138300.0
2014-10-29 10:30:00,65.8,65.84,65.79,65.83,68700.0,55.2009,55.2344,55.1925,55.2261,68700.0
2014-10-29 10:35:00,65.82,65.83,65.77,65.8,41300.0,55.2177,55.2261,55.1757,55.2009,41300.0
2014-10-29 10:40:00,65.81,65.82,65.79,65.81,44700.0,55.2093,55.2177,55.1925,55.2093,44700.0
2014-10-29 10:45:00,65.82,65.82,65.73,65.73,51400.0,55.2177,55.2177,55.1422,55.1422,51400.0
2014-10-29 10:50:00,65.73,65.79,65.72,65.79,51500.0,55.1422,55.1925,55.1338,55.1925,51500.0
2014-10-29 10:55:00,65.78,65.84,65.78,65.84,50700.0,55.1841,55.2344,55.1841,55.2344,50700.0
2014-10-29 11:00:00,65.85,65.91,65.85,65.9,49100.0,55.2428,55.2932,55.2428,55.2848,49100.0
2014-10-29 11:05:00,65.9,65.94,65.89,65.93,65700.0,55.2848,55.3183,55.2764,55.31,65700.0
2014-10-29 11:10:00,65.94,65.95,65.89,65.92,64800.0,55.3183,55.3267,55.2764,55.3016,64800.0
2014-10-29 11:15:00,65.91,65.91,65.87,65.9,40600.0,55.2932,55.2932,55.2596,55.2848,40600.0
2014-10-29 11:20:00,65.9,65.93,65.89,65.92,36800.0,55.2848,55.31,55.2764,55.3016,36800.0
2014-10-29 11:25:00,65.93,65.98,65.92,65.92,228400.0,55.31,55.3519,55.3016,55.3016,228400.0
2014-10-29 11:30:00,65.93,65.93,65.85,65.88,60400.0,55.31,55.31,55.2428,55.268,60400.0
2014-10-29 11:35:00,65.88,65.93,65.87,65.92,44000.0,55.268,55.31,55.2596,55.3016,44000.0
2014-10-29 11:40:00,65.92,65.94,65.89,65.91,39600.0,55.3016,55.3183,55.2764,55.2932,39600.0
2014-10-29 11:45:00,65.92,65.92,65.89,65.89,67900.0,55.3016,55.3016,55.2764,55.2764,67900.0
2014-10-29 11:50:00,65.89,65.9,65.87,65.88,43600.0,55.2764,55.2848,55.2596,55.268,43600.0
2014-10-29 11:55:00,65.88,65.9,65.85,65.87,37600.0,55.268,55.2848,55.2428,55.2596,37600.0
2014-10-29 12:00:00,65.88,65.88,65.84,65.84,127500.0,55.268,55.268,55.2344,55.2344,127500.0
2014-10-29 12:05:00,65.84,65.86,65.82,65.84,49400.0,55.2344,55.2512,55.2177,55.2344,49400.0
2014-10-29 12:10:00,65.84,65.85,65.82,65.83,24700.0,55.2344,55.2428,55.2177,55.2261,24700.0
2014-10-29 12:15:00,65.83,65.83,65.8,65.81,38300.0,55.2261,55.2261,55.2009,55.2093,38300.0
2014-10-29 12:20:00,65.81,65.82,65.79,65.8,42600.0,55.2093,55.2177,55.1925,55.2009,42600.0
2014-10-29 12:25:00,65.81,65.81,65.75,65.75,59800.0,55.2093,55.2093,55.1589,55.1589,59800.0
2014-10-29 12:30:00,65.75,65.78,65.74,65.76,202400.0,55.1589,55.1841,55.1506,55.1673,202400.0
2014-10-29 12:35:00,65.76,65.79,65.73,65.73,70000.0,55.1673,55.1925,55.1422,55.1422,70000.0
2014-10-29 12:40:00,65.74,65.81,65.73,65.79,90900.0,55.1506,55.2093,55.1422,55.1925,90900.0
2014-10-29 12:45:00,65.79,65.81,65.72,65.73,191600.0,55.1925,55.2093,55.1338,55.1422,191600.0
2014-10-29 12:50:00,65.73,65.76,65.71,65.74,26200.0,55.1422,55.1673,55.1254,55.1506,26200.0
2014-10-29 12:55:00,65.74,65.76,65.74,65.75,62900.0,55.1506,55.1673,55.1506,55.1589,62900.0
2014-10-29 13:00:00,65.74,65.74,65.69,65.69,37900.0,55.1506,55.1506,55.1086,55.1086,37900.0
2014-10-29 13:05:00,65.69,65.72,65.69,65.69,44800.0,55.1086,55.1338,55.1086,55.1086,44800.0
2014-10-29 13:10:00,65.69,65.71,65.68,65.69,58000.0,55.1086,55.1254,55.1002,55.1086,58000.0
2014-10-29 13:15:00,65.69,65.7,65.68,65.7,43400.0,55.1086,55.117,55.1002,55.117,43400.0
2014-10-29 13:20:00,65.7,65.72,65.69,65.71,16300.0,55.117,55.1338,55.1086,55.1254,16300.0
2014-10-29 13:25:00,65.71,65.72,65.68,65.69,31500.0,55.1254,55.1338,55.1002,55.1086,31500.0
2014-10-29 13:30:00,65.68,65.7,65.66,65.67,32900.0,55.1002,55.117,55.0834,55.0918,32900.0
2014-10-29 13:35:00,65.66,65.66,65.62,65.62,37400.0,55.0834,55.0834,55.0499,55.0499,37400.0
2014-10-29 13:40:00,65.63,65.64,65.61,65.62,52900.0,55.0583,55.0667,55.0415,55.0499,52900.0
2014-10-29 13:45:00,65.62,65.66,65.6,65.66,110700.0,55.0499,55.0834,55.0331,55.0834,110700.0
2014-10-29 13:50:00,65.65,65.66,65.62,65.63,13800.0,55.0751,55.0834,55.0499,55.0583,13800.0
2014-10-29 13:55:00,65.64,65.73,65.64,65.73,74300.0,55.0667,55.1422,55.0667,55.1422,74300.0
2014-10-29 14:00:00,65.74,65.75,65.5,65.52,196100.0,55.1506,55.1589,54.9492,54.966,196100.0
2014-10-29 14:05:00,65.55,65.61,65.46,65.57,137200.0,54.9912,55.0415,54.9157,55.0079,137200.0
2014-10-29 14:10:00,65.6,65.68,65.53,65.53,173600.0,55.0331,55.1002,54.9744,54.9744,173600.0
2014-10-29 14:15:00,65.52,65.52,65.35,65.46,296200.0,54.966,54.966,54.8234,54.9157,296200.0
2014-10-29 14:20:00,65.47,65.62,65.46,65.62,153600.0,54.924,55.0499,54.9157,55.0499,153600.0
2014-10-29 14:25:00,65.62,65.7,65.56,65.64,208800.0,55.0499,55.117,54.9996,55.0667,208800.0
2014-10-29 14:30:00,65.62,65.69,65.52,65.63,121800.0,55.0499,55.1086,54.966,55.0583,121800.0
2014-10-29 14:35:00,65.64,65.68,65.53,65.53,151300.0,55.0667,55.1002,54.9744,54.9744,151300.0
2014-10-29 14:40:00,65.52,65.65,65.51,65.56,101700.0,54.966,55.0751,54.9576,54.9996,101700.0
2014-10-29 14:45:00,65.57,65.58,65.48,65.51,81100.0,55.0079,55.0163,54.9324,54.9576,81100.0
2014-10-29 14:50:00,65.51,65.54,65.45,65.53,140800.0,54.9576,54.9828,54.9073,54.9744,140800.0
2014-10-29 14:55:00,65.53,65.66,65.51,65.63,134200.0,54.9744,55.0834,54.9576,55.0583,134200.0
2014-10-29 15:00:00,65.62,65.64,65.54,65.55,72200.0,55.0499,55.0667,54.9828,54.9912,72200.0
2014-10-29 15:05:00,65.55,65.56,65.41,65.42,101300.0,54.9912,54.9996,54.8737,54.8821,101300.0
2014-10-29 15:10:00,65.43,65.48,65.36,65.47,114100.0,54.8905,54.9324,54.8318,54.924,114100.0
2014-10-29 15:15:00,65.46,65.58,65.45,65.58,142400.0,54.9157,55.0163,54.9073,55.0163,142400.0
2014-10-29 15:20:00,65.58,65.61,65.53,65.55,93900.0,55.0163,55.0415,54.9744,54.9912,93900.0
2014-10-29 15:25:00,65.55,65.64,65.54,65.63,76700.0,54.9912,55.0667,54.9828,55.0583,76700.0
2014-10-29 15:30:00,65.64,65.85,65.64,65.8,192000.0,55.0667,55.2428,55.0667,55.2009,192000.0
2014-10-29 15:35:00,65.79,65.84,65.73,65.83,120800.0,55.1925,55.2344,55.1422,55.2261,120800.0
2014-10-29 15:40:00,65.83,65.89,65.81,65.82,104600.0,55.2261,55.2764,55.2093,55.2177,104600.0
2014-10-29 15:45:00,65.83,65.86,65.8,65.8,386100.0,55.2261,55.2512,55.2009,55.2009,386100.0
2014-10-29 15:50:00,65.81,65.82,65.75,65.76,131300.0,55.2093,55.2177,55.1589,55.1673,131300.0
2014-10-29 15:55:00,65.76,65.79,65.72,65.78,948600.0,55.1673,55.1925,55.1338,55.1841,948600.0
2014-10-30 09:30:00,65.69,65.87,65.63,65.87,188800.0,55.1086,55.2596,55.0583,55.2596,188800.0
2014-10-30 09:35:00,65.86,66.08,65.82,66.05,432700.0,55.2512,55.4358,55.2177,55.4106,432700.0
2014-10-30 09:40:00,66.06,66.13,66.04,66.11,99700.0,55.419,55.4777,55.4022,55.461,99700.0
2014-10-30 09:45:00,66.12,66.14,66.04,66.12,72100.0,55.4693,55.4861,55.4022,55.4693,72100.0
2014-10-30 09:50:00,66.12,66.21,66.1,66.1,136000.0,55.4693,55.5448,55.4526,55.4526,136000.0
2014-10-30 09:55:00,66.1,66.1,65.95,65.96,77700.0,55.4526,55.4526,55.3267,55.3351,77700.0
2014-10-30 10:00:00,65.95,66.02,65.88,66.02,68500.0,55.3267,55.3855,55.268,55.3855,68500.0
2014-10-30 10:05:00,66.02,66.08,66.0,66.06,35400.0,55.3855,55.4358,55.3687,55.419,35400.0
2014-10-30 10:10:00,66.05,66.13,66.04,66.11,106200.0,55.4106,55.4777,55.4022,55.461,106200.0
2014-10-30 10:15:00,66.12,66.22,66.06,66.2,35000.0,55.4693,55.5532,55.419,55.5365,35000.0
2014-10-30 10:20:00,66.19,66.26,66.14,66.23,56800.0,55.5281,55.5868,55.4861,55.5616,56800.0
2014-10-30 10:25:00,66.23,66.23,66.19,66.21,78900.0,55.5616,55.5616,55.5281,55.5448,78900.0
2014-10-30 10:30:00,66.22,66.28,66.19,66.24,151000.0,55.5532,55.6036,55.5281,55.57,151000.0
2014-10-30 10:35:00,66.23,66.24,66.17,66.22,78000.0,55.5616,55.57,55.5113,55.5532,78000.0
2014-10-30 10:40:00,66.23,66.31,66.22,66.31,151100.0,55.5616,55.6287,55.5532,55.6287,151100.0
2014-10-30 10:45:00,66.31,66.34,66.26,66.28,37100.0,55.6287,55.6539,55.5868,55.6036,37100.0
2014-10-30 10:50:00,66.29,66.35,66.29,66.33,50000.0,55.612,55.6623,55.612,55.6455,50000.0
2014-10-30 10:55:00,66.32,66.4,66.31,66.39,70200.0,55.6371,55.7042,55.6287,55.6959,70200.0
2014-10-30 11:00:00,66.39,66.44,66.38,66.41,176800.0,55.6959,55.7378,55.6875,55.7126,176800.0
2014-10-30 11:05:00,66.41,66.44,66.38,66.43,70200.0,55.7126,55.7378,55.6875,55.7294,70200.0
2014-10-30 11:10:00,66.43,66.47,66.4,66.46,118000.0,55.7294,55.763,55.7042,55.7546,118000.0
2014-10-30 11:15:00,66.46,66.48,66.44,66.45,43400.0,55.7546,55.7714,55.7378,55.7462,43400.0
2014-10-30 11:20:00,66.47,66.47,66.42,66.44,34400.0,55.763,55.763,55.721,55.7378,34400.0
2014-10-30 11:25:00,66.44,66.5,66.43,66.5,29800.0,55.7378,55.7881,55.7294,55.7881,29800.0
2014-10-30 11:30:00,66.51,66.53,66.5,66.53,37600.0,55.7965,55.8133,55.7881,55.8133,37600.0
2014-10-30 11:35:00,66.54,66.59,66.53,66.54,215000.0,55.8217,55.8636,55.8133,55.8217,215000.0
2014-10-30 11:40:00,66.55,66.56,66.5,66.55,106300.0,55.8301,55.8385,55.7881,55.8301,106300.0
2014-10-30 11:45:00,66.55,66.64,66.54,66.59,219700.0,55.8301,55.9056,55.8217,55.8636,219700.0
2014-10-30 11:50:00,66.58,66.61,66.57,66.59,36600.0,55.8552,55.8804,55.8469,55.8636,36600.0
2014-10-30 11:55:00,66.58,66.61,66.56,66.6,100700.0,55.8552,55.8804,55.8385,55.872,100700.0
2014-10-30 12:00:00,66.6,66.62,66.59,66.59,48000.0,55.872,55.8888,55.8636,55.8636,48000.0
2014-10-30 12:05:00,66.59,66.62,66.57,66.61,72600.0,55.8636,55.8888,55.8469,55.8804,72600.0
2014-10-30 12:10:00,66.61,66.62,66.57,66.58,39500.0,55.8804,55.8888,55.8469,55.8552,39500.0
2014-10-30 12:15:00,66.58,66.6,66.54,66.59,33800.0,55.8552,55.872,55.8217,55.8636,33800.0
2014-10-30 12:20:00,66.59,66.67,66.58,66.65,161900.0,55.8636,55.9308,55.8552,55.914,161900.0
2014-10-30 12:25:00,66.64,66.69,66.64,66.68,223200.0,55.9056,55.9475,55.9056,55.9391,223200.0
2014-10-30 12:30:00,66.68,66.7,66.66,66.69,107600.0,55.9391,55.9559,55.9224,55.9475,107600.0
2014-10-30 12:35:00,66.7,66.71,66.67,66.68,43700.0,55.9559,55.9643,55.9308,55.9391,43700.0
2014-10-30 12:40:00,66.68,66.69,66.66,66.68,13800.0,55.9391,55.9475,55.9224,55.9391,13800.0
2014-10-30 12:45:00,66.68,66.71,66.67,66.71,17300.0,55.9391,55.9643,55.9308,55.9643,17300.0
2014-10-30 12:50:00,66.72,66.72,66.68,66.7,11900.0,55.9727,55.9727,55.9391,55.9559,11900.0
2014-10-30 12:55:00,66.71,66.71,66.68,66.71,29900.0,55.9643,55.9643,55.9391,55.9643,29900.0
2014-10-30 13:00:00,66.72,66.74,66.68,66.68,18500.0,55.9727,55.9895,55.9391,55.9391,18500.0
2014-10-30 13:05:00,66.68,66.72,66.67,66.7,14600.0,55.9391,55.9727,55.9308,55.9559,14600.0
2014-10-30 13:10:00,66.71,66.74,66.7,66.72,69800.0,55.9643,55.9895,55.9559,55.9727,69800.0
2014-10-30 13:15:00,66.72,66.92,66.72,66.85,180600.0,55.9727,56.1405,55.9727,56.0818,180600.0
2014-10-30 13:20:00,66.85,66.96,66.85,66.9,390400.0,56.0818,56.174,56.0818,56.1237,390400.0
2014-10-30 13:25:00,66.91,66.92,66.87,66.92,56100.0,56.1321,56.1405,56.0985,56.1405,56100.0
2014-10-30 13:30:00,66.92,66.92,66.86,66.88,40100.0,56.1405,56.1405,56.0901,56.1069,40100.0
2014-10-30 13:35:00,66.88,66.93,66.87,66.93,114200.0,56.1069,56.1489,56.0985,56.1489,114200.0
2014-10-30 13:40:00,66.92,66.94,66.88,66.93,108600.0,56.1405,56.1573,56.1069,56.1489,108600.0
2014-10-30 13:45:00,66.92,66.94,66.87,66.93,107600.0,56.1405,56.1573,56.0985,56.1489,107600.0
2014-10-30 13:50:00,66.93,66.98,66.93,66.96,145000.0,56.1489,56.1908,56.1489,56.174,145000.0
2014-10-30 13:55:00,66.96,67.01,66.95,66.97,83300.0,56.174,56.216,56.1656,56.1824,83300.0
2014-10-30 14:00:00,66.97,66.99,66.94,66.98,35500.0,56.1824,56.1992,56.1573,56.1908,35500.0
2014-10-30 14:05:00,66.98,67.01,66.96,67.0,177600.0,56.1908,56.216,56.174,56.2076,177600.0
2014-10-30 14:10:00,67.0,67.04,66.98,66.98,170700.0,56.2076,56.2412,56.1908,56.1908,170700.0
2014-10-30 14:15:00,66.99,67.0,66.91,66.92,454800.0,56.1992,56.2076,56.1321,56.1405,454800.0
2014-10-30 14:20:00,66.93,66.93,66.88,66.91,112800.0,56.1489,56.1489,56.1069,56.1321,112800.0
2014-10-30 14:25:00,66.91,66.91,66.88,66.9,18100.0,56.1321,56.1321,56.1069,56.1237,18100.0
2014-10-30 14:30:00,66.9,66.93,66.88,66.9,43100.0,56.1237,56.1489,56.1069,56.1237,43100.0
2014-10-30 14:35:00,66.9,66.91,66.87,66.88,50800.0,56.1237,56.1321,56.0985,56.1069,50800.0
2014-10-30 14:40:00,66.87,66.92,66.87,66.89,187600.0,56.0985,56.1405,56.0985,56.1153,187600.0
2014-10-30 14:45:00,66.89,66.92,66.76,66.77,110100.0,56.1153,56.1405,56.0063,56.0146,110100.0
2014-10-30 14:50:00,66.77,66.78,66.69,66.7,160300.0,56.0146,56.023,55.9475,55.9559,160300.0
2014-10-30 14:55:00,66.69,66.7,66.6,66.65,467900.0,55.9475,55.9559,55.872,55.914,467900.0
2014-10-30 15:00:00,66.66,66.69,66.65,66.66,129400.0,55.9224,55.9475,55.914,55.9224,129400.0
2014-10-30 15:05:00,66.65,66.72,66.64,66.69,81200.0,55.914,55.9727,55.9056,55.9475,81200.0
2014-10-30 15:10:00,66.69,66.78,66.67,66.77,141700.0,55.9475,56.023,55.9308,56.0146,141700.0
2014-10-30 15:15:00,66.77,66.81,66.72,66.79,106200.0,56.0146,56.0482,55.9727,56.0314,106200.0
2014-10-30 15:20:00,66.79,66.8,66.74,66.75,34000.0,56.0314,56.0398,55.9895,55.9979,34000.0
2014-10-30 15:25:00,66.75,66.76,66.68,66.73,144000.0,55.9979,56.0063,55.9391,55.9811,144000.0
2014-10-30 15:30:00,66.74,66.84,66.74,66.82,83300.0,55.9895,56.0734,55.9895,56.0566,83300.0
2014-10-30 15:35:00,66.82,66.82,66.78,66.79,115500.0,56.0566,56.0566,56.023,56.0314,115500.0
2014-10-30 15:40:00,66.79,66.81,66.77,66.81,592900.0,56.0314,56.0482,56.0146,56.0482,592900.0
2014-10-30 15:45:00,66.81,66.88,66.8,66.88,403100.0,56.0482,56.1069,56.0398,56.1069,403100.0
2014-10-30 15:50:00,66.88,66.95,66.88,66.92,194000.0,56.1069,56.1656,56.1069,56.1405,194000.0
2014-10-30 15:55:00,66.92,66.99,66.9,66.98,817100.0,56.1405,56.1992,56.1237,56.1908,817100.0
2014-10-31 09:30:00,67.86,67.99,67.7,67.75,448600.0,56.9291,57.0381,56.7948,56.8368,448600.0
2014-10-31 09:35:00,67.74,67.79,67.67,67.75,370700.0,56.8284,56.8703,56.7697,56.8368,370700.0
2014-10-31 09:40:00,67.75,67.77,67.61,67.69,260800.0,56.8368,56.8536,56.7193,56.7864,260800.0
2014-10-31 09:45:00,67.69,67.7,67.57,67.62,153100.0,56.7864,56.7948,56.6858,56.7277,153100.0
2014-10-31 09:50:00,67.64,67.67,67.57,67.61,107200.0,56.7445,56.7697,56.6858,56.7193,107200.0
2014-10-31 09:55:00,67.62,67.65,67.57,67.59,146700.0,56.7277,56.7529,56.6858,56.7026,146700.0
2014-10-31 10:00:00,67.59,67.62,67.47,67.53,148000.0,56.7026,56.7277,56.6019,56.6522,148000.0
2014-10-31 10:05:00,67.52,67.55,67.48,67.48,275200.0,56.6438,56.669,56.6103,56.6103,275200.0
2014-10-31 10:10:00,67.48,67.59,67.45,67.57,271200.0,56.6103,56.7026,56.5851,56.6858,271200.0
2014-10-31 10:15:00,67.58,67.62,67.56,67.57,98900.0,56.6942,56.7277,56.6774,56.6858,98900.0
2014-10-31 10:20:00,67.58,67.63,67.56,67.61,142900.0,56.6942,56.7361,56.6774,56.7193,142900.0
2014-10-31 10:25:00,67.62,67.67,67.61,67.67,160800.0,56.7277,56.7697,56.7193,56.7697,160800.0
2014-10-31 10:30:00,67.66,67.68,67.58,67.6,233100.0,56.7613,56.7781,56.6942,56.7109,233100.0
2014-10-31 10:35:00,67.59,67.63,67.58,67.59,140500.0,56.7026,56.7361,56.6942,56.7026,140500.0
2014-10-31 10:40:00,67.59,67.59,67.49,67.52,97400.0,56.7026,56.7026,56.6187,56.6438,97400.0
2014-10-31 10:45:00,67.52,67.59,67.5,67.55,117200.0,56.6438,56.7026,56.6271,56.669,117200.0
2014-10-31 10:50:00,67.54,67.61,67.53,67.57,104300.0,56.6606,56.7193,56.6522,56.6858,104300.0
2014-10-31 10:55:00,67.57,67.57,67.51,67.51,79200.0,56.6858,56.6858,56.6354,56.6354,79200.0
2014-10-31 11:00:00,67.51,67.53,67.46,67.48,194900.0,56.6354,56.6522,56.5935,56.6103,194900.0
2014-10-31 11:05:00,67.48,67.59,67.47,67.54,93700.0,56.6103,56.7026,56.6019,56.6606,93700.0
2014-10-31 11:10:00,67.53,67.58,67.47,67.54,103800.0,56.6522,56.6942,56.6019,56.6606,103800.0
2014-10-31 11:15:00,67.53,67.57,67.51,67.53,53100.0,56.6522,56.6858,56.6354,56.6522,53100.0
2014-10-31 11:20:00,67.53,67.59,67.52,67.57,46700.0,56.6522,56.7026,56.6438,56.6858,46700.0
2014-10-31 11:25:00,67.56,67.61,67.54,67.59,74500.0,56.6774,56.7193,56.6606,56.7026,74500.0
2014-10-31 11:30:00,67.59,67.59,67.54,67.54,31300.0,56.7026,56.7026,56.6606,56.6606,31300.0
2014-10-31 11:35:00,67.54,67.56,67.47,67.48,74500.0,56.6606,56.6774,56.6019,56.6103,74500.0
2014-10-31 11:40:00,67.48,67.5,67.45,67.48,191400.0,56.6103,56.6271,56.5851,56.6103,191400.0
2014-10-31 11:45:00,67.49,67.51,67.43,67.43,115100.0,56.6187,56.6354,56.5683,56.5683,115100.0
2014-10-31 11:50:00,67.43,67.44,67.36,67.37,163900.0,56.5683,56.5767,56.5096,56.518,163900.0
2014-10-31 11:55:00,67.37,67.42,67.35,67.39,116900.0,56.518,56.5599,56.5012,56.5348,116900.0
2014-10-31 12:00:00,67.4,67.42,67.38,67.41,108100.0,56.5432,56.5599,56.5264,56.5516,108100.0
2014-10-31 12:05:00,67.4,67.45,67.39,67.45,90200.0,56.5432,56.5851,56.5348,56.5851,90200.0
2014-10-31 12:10:00,67.45,67.45,67.39,67.43,76600.0,56.5851,56.5851,56.5348,56.5683,76600.0
2014-10-31 12:15:00,67.44,67.45,67.42,67.42,103200.0,56.5767,56.5851,56.5599,56.5599,103200.0
2014-10-31 12:20:00,67.42,67.45,67.4,67.42,141400.0,56.5599,56.5851,56.5432,56.5599,141400.0
2014-10-31 12:25:00,67.43,67.46,67.42,67.44,66500.0,56.5683,56.5935,56.5599,56.5767,66500.0
2014-10-31 12:30:00,67.44,67.47,67.42,67.45,49200.0,56.5767,56.6019,56.5599,56.5851,49200.0
2014-10-31 12:35:00,67.45,67.47,67.41,67.42,53300.0,56.5851,56.6019,56.5516,56.5599,53300.0
2014-10-31 12:40:00,67.41,67.44,67.4,67.43,44300.0,56.5516,56.5767,56.5432,56.5683,44300.0
2014-10-31 12:45:00,67.42,67.44,67.42,67.43,20600.0,56.5599,56.5767,56.5599,56.5683,20600.0
2014-10-31 12:50:00,67.44,67.47,67.42,67.44,27500.0,56.5767,56.6019,56.5599,56.5767,27500.0
2014-10-31 12:55:00,67.44,67.47,67.43,67.47,34000.0,56.5767,56.6019,56.5683,56.6019,34000.0
2014-10-31 13:00:00,67.46,67.48,67.45,67.46,39100.0,56.5935,56.6103,56.5851,56.5935,39100.0
2014-10-31 13:05:00,67.44,67.45,67.4,67.42,77900.0,56.5767,56.5851,56.5432,56.5599,77900.0
2014-10-31 13:10:00,67.42,67.45,67.41,67.43,29100.0,56.5599,56.5851,56.5516,56.5683,29100.0
2014-10-31 13:15:00,67.42,67.44,67.4,67.43,26400.0,56.5599,56.5767,56.5432,56.5683,26400.0
2014-10-31 13:20:00,67.42,67.46,67.41,67.44,191300.0,56.5599,56.5935,56.5516,56.5767,191300.0
2014-10-31 13:25:00,67.44,67.45,67.39,67.42,75300.0,56.5767,56.5851,56.5348,56.5599,75300.0
2014-10-31 13:30:00,67.42,67.42,67.34,67.35,76800.0,56.5599,56.5599,56.4928,56.5012,76800.0
2014-10-31 13:35:00,67.36,67.37,67.32,67.35,106600.0,56.5096,56.518,56.476,56.5012,106600.0
2014-10-31 13:40:00,67.35,67.37,67.32,67.36,62400.0,56.5012,56.518,56.476,56.5096,62400.0
2014-10-31 13:45:00,67.36,67.37,67.33,67.34,133100.0,56.5096,56.518,56.4844,56.4928,133100.0
2014-10-31 13:50:00,67.34,67.34,67.25,67.26,46400.0,56.4928,56.4928,56.4173,56.4257,46400.0
2014-10-31 13:55:00,67.26,67.3,67.25,67.3,66500.0,56.4257,56.4593,56.4173,56.4593,66500.0
2014-10-31 14:00:00,67.3,67.33,67.27,67.31,45000.0,56.4593,56.4844,56.4341,56.4677,45000.0
2014-10-31 14:05:00,67.31,67.31,67.27,67.27,62000.0,56.4677,56.4677,56.4341,56.4341,62000.0
2014-10-31 14:10:00,67.27,67.34,67.26,67.34,40200.0,56.4341,56.4928,56.4257,56.4928,40200.0
2014-10-31 14:15:00,67.34,67.36,67.32,67.33,47000.0,56.4928,56.5096,56.476,56.4844,47000.0
2014-10-31 14:20:00,67.33,67.34,67.26,67.28,50800.0,56.4844,56.4928,56.4257,56.4425,50800.0
2014-10-31 14:25:00,67.28,67.29,67.24,67.25,232400.0,56.4425,56.4509,56.4089,56.4173,232400.0
2014-10-31 14:30:00,67.25,67.27,67.22,67.23,48700.0,56.4173,56.4341,56.3922,56.4005,48700.0
2014-10-31 14:35:00,67.23,67.26,67.22,67.25,75500.0,56.4005,56.4257,56.3922,56.4173,75500.0
2014-10-31 14:40:00,67.25,67.26,67.18,67.19,92200.0,56.4173,56.4257,56.3586,56.367,92200.0
2014-10-31 14:45:00,67.19,67.19,67.12,67.12,54700.0,56.367,56.367,56.3083,56.3083,54700.0
2014-10-31 14:50:00,67.12,67.15,67.1,67.11,135300.0,56.3083,56.3334,56.2915,56.2999,135300.0
2014-10-31 14:55:00,67.1,67.15,67.1,67.12,154800.0,56.2915,56.3334,56.2915,56.3083,154800.0
2014-10-31 15:00:00,67.12,67.13,67.08,67.08,155500.0,56.3083,56.3167,56.2747,56.2747,155500.0
2014-10-31 15:05:00,67.08,67.14,67.08,67.11,124200.0,56.2747,56.325,56.2747,56.2999,124200.0
2014-10-31 15:10:00,67.11,67.11,67.08,67.09,149500.0,56.2999,56.2999,56.2747,56.2831,149500.0
2014-10-31 15:15:00,67.1,67.1,67.06,67.06,90200.0,56.2915,56.2915,56.2579,56.2579,90200.0
2014-10-31 15:20:00,67.06,67.1,67.05,67.08,208800.0,56.2579,56.2915,56.2495,56.2747,208800.0
2014-10-31 15:25:00,67.08,67.18,67.08,67.14,87200.0,56.2747,56.3586,56.2747,56.325,87200.0
2014-10-31 15:30:00,67.15,67.18,67.12,67.17,163100.0,56.3334,56.3586,56.3083,56.3502,163100.0
2014-10-31 15:35:00,67.17,67.18,67.13,67.14,63400.0,56.3502,56.3586,56.3167,56.325,63400.0
2014-10-31 15:40:00,67.13,67.22,67.12,67.18,203000.0,56.3167,56.3922,56.3083,56.3586,203000.0
2014-10-31 15:45:00,67.19,67.23,67.17,67.22,195800.0,56.367,56.4005,56.3502,56.3922,195800.0
2014-10-31 15:50:00,67.23,67.29,67.23,67.24,369200.0,56.4005,56.4509,56.4005,56.4089,369200.0
2014-10-31 15:55:00,67.25,67.32,67.24,67.27,954600.0,56.4173,56.476,56.4089,56.4341,954600.0
2014-11-03 09:30:00,67.39,67.46,67.35,67.36,310500.0,56.5348,56.5935,56.5012,56.5096,310500.0
2014-11-03 09:35:00,67.36,67.37,67.25,67.37,117800.0,56.5096,56.518,56.4173,56.518,117800.0
2014-11-03 09:40:00,67.38,67.43,67.28,67.34,132800.0,56.5264,56.5683,56.4425,56.4928,132800.0
2014-11-03 09:45:00,67.34,67.35,67.28,67.3,71500.0,56.4928,56.5012,56.4425,56.4593,71500.0
2014-11-03 09:50:00,67.31,67.4,67.3,67.33,139100.0,56.4677,56.5432,56.4593,56.4844,139100.0
2014-11-03 09:55:00,67.33,67.36,67.21,67.22,73400.0,56.4844,56.5096,56.3838,56.3922,73400.0
2014-11-03 10:00:00,67.23,67.33,67.21,67.25,282900.0,56.4005,56.4844,56.3838,56.4173,282900.0
2014-11-03 10:05:00,67.25,67.28,67.15,67.15,172600.0,56.4173,56.4425,56.3334,56.3334,172600.0
2014-11-03 10:10:00,67.15,67.2,67.08,67.08,123800.0,56.3334,56.3754,56.2747,56.2747,123800.0
2014-11-03 10:15:00,67.08,67.08,66.91,66.92,149100.0,56.2747,56.2747,56.1321,56.1405,149100.0
2014-11-03 10:20:00,66.91,66.94,66.87,66.9,193900.0,56.1321,56.1573,56.0985,56.1237,193900.0
2014-11-03 10:25:00,66.89,66.95,66.88,66.89,76100.0,56.1153,56.1656,56.1069,56.1153,76100.0
2014-11-03 10:30:00,66.89,67.03,66.89,67.03,87500.0,56.1153,56.2328,56.1153,56.2328,87500.0
2014-11-03 10:35:00,67.04,67.1,67.03,67.08,74600.0,56.2412,56.2915,56.2328,56.2747,74600.0
2014-11-03 10:40:00,67.08,67.08,67.02,67.04,48300.0,56.2747,56.2747,56.2244,56.2412,48300.0
2014-11-03 10:45:00,67.03,67.04,66.98,66.98,59200.0,56.2328,56.2412,56.1908,56.1908,59200.0
2014-11-03 10:50:00,66.98,67.09,66.98,67.09,51900.0,56.1908,56.2831,56.1908,56.2831,51900.0
2014-11-03 10:55:00,67.1,67.16,67.06,67.12,188800.0,56.2915,56.3418,56.2579,56.3083,188800.0
2014-11-03 11:00:00,67.12,67.12,67.07,67.1,91800.0,56.3083,56.3083,56.2663,56.2915,91800.0
2014-11-03 11:05:00,67.11,67.12,67.09,67.09,58500.0,56.2999,56.3083,56.2831,56.2831,58500.0
2014-11-03 11:10:00,67.1,67.13,67.06,67.06,62200.0,56.2915,56.3167,56.2579,56.2579,62200.0
2014-11-03 11:15:00,67.07,67.09,67.05,67.05,40900.0,56.2663,56.2831,56.2495,56.2495,40900.0
2014-11-03 11:20:00,67.05,67.09,67.05,67.08,61700.0,56.2495,56.2831,56.2495,56.2747,61700.0
2014-11-03 11:25:00,67.08,67.08,67.03,67.05,74500.0,56.2747,56.2747,56.2328,56.2495,74500.0
2014-11-03 11:30:00,67.05,67.09,67.03,67.07,67500.0,56.2495,56.2831,56.2328,56.2663,67500.0
2014-11-03 11:35:00,67.07,67.11,67.06,67.11,32800.0,56.2663,56.2999,56.2579,56.2999,32800.0
2014-11-03 11:40:00,67.1,67.13,67.09,67.12,32500.0,56.2915,56.3167,56.2831,56.3083,32500.0
2014-11-03 11:45:00,67.12,67.14,67.09,67.12,34000.0,56.3083,56.325,56.2831,56.3083,34000.0
2014-11-03 11:50:00,67.11,67.13,67.11,67.13,125000.0,56.2999,56.3167,56.2999,56.3167,125000.0
2014-11-03 11:55:00,67.13,67.18,67.13,67.18,83100.0,56.3167,56.3586,56.3167,56.3586,83100.0
2014-11-03 12:00:00,67.18,67.18,67.12,67.16,74900.0,56.3586,56.3586,56.3083,56.3418,74900.0
2014-11-03 12:05:00,67.16,67.19,67.13,67.17,80700.0,56.3418,56.367,56.3167,56.3502,80700.0
2014-11-03 12:10:00,67.17,67.2,67.17,67.17,59300.0,56.3502,56.3754,56.3502,56.3502,59300.0
2014-11-03 12:15:00,67.17,67.22,67.17,67.22,38000.0,56.3502,56.3922,56.3502,56.3922,38000.0
2014-11-03 12:20:00,67.22,67.23,67.2,67.22,24800.0,56.3922,56.4005,56.3754,56.3922,24800.0
2014-11-03 12:25:00,67.23,67.24,67.21,67.24,48300.0,56.4005,56.4089,56.3838,56.4089,48300.0
2014-11-03 12:30:00,67.24,67.27,67.21,67.22,24600.0,56.4089,56.4341,56.3838,56.3922,24600.0
2014-11-03 12:35:00,67.22,67.25,67.2,67.2,55400.0,56.3922,56.4173,56.3754,56.3754,55400.0
2014-11-03 12:40:00,67.2,67.26,67.2,67.26,65400.0,56.3754,56.4257,56.3754,56.4257,65400.0
2014-11-03 12:45:00,67.26,67.29,67.25,67.28,32500.0,56.4257,56.4509,56.4173,56.4425,32500.0
2014-11-03 12:50:00,67.29,67.3,67.28,67.28,31600.0,56.4509,56.4593,56.4425,56.4425,31600.0
2014-11-03 12:55:00,67.28,67.32,67.24,67.24,128700.0,56.4425,56.476,56.4089,56.4089,128700.0
2014-11-03 13:00:00,67.24,67.28,67.24,67.25,51800.0,56.4089,56.4425,56.4089,56.4173,51800.0
2014-11-03 13:05:00,67.25,67.3,67.25,67.28,45300.0,56.4173,56.4593,56.4173,56.4425,45300.0
2014-11-03 13:10:00,67.29,67.3,67.26,67.27,32100.0,56.4509,56.4593,56.4257,56.4341,32100.0
2014-11-03 13:15:00,67.27,67.3,67.26,67.28,46900.0,56.4341,56.4593,56.4257,56.4425,46900.0
2014-11-03 13:20:00,67.28,67.31,67.28,67.29,59900.0,56.4425,56.4677,56.4425,56.4509,59900.0
2014-11-03 13:25:00,67.29,67.31,67.28,67.28,40900.0,56.4509,56.4677,56.4425,56.4425,40900.0
2014-11-03 13:30:00,67.28,67.29,67.26,67.28,29300.0,56.4425,56.4509,56.4257,56.4425,29300.0
2014-11-03 13:35:00,67.27,67.29,67.26,67.27,30200.0,56.4341,56.4509,56.4257,56.4341,30200.0
2014-11-03 13:40:00,67.27,67.28,67.25,67.25,35000.0,56.4341,56.4425,56.4173,56.4173,35000.0
2014-11-03 13:45:00,67.25,67.29,67.24,67.24,50300.0,56.4173,56.4509,56.4089,56.4089,50300.0
2014-11-03 13:50:00,67.24,67.29,67.24,67.28,31700.0,56.4089,56.4509,56.4089,56.4425,31700.0
2014-11-03 13:55:00,67.27,67.29,67.26,67.27,26400.0,56.4341,56.4509,56.4257,56.4341,26400.0
2014-11-03 14:00:00,67.27,67.3,67.27,67.27,43500.0,56.4341,56.4593,56.4341,56.4341,43500.0
2014-11-03 14:05:00,67.27,67.28,67.25,67.26,89200.0,56.4341,56.4425,56.4173,56.4257,89200.0
2014-11-03 14:10:00,67.26,67.29,67.26,67.28,83600.0,56.4257,56.4509,56.4257,56.4425,83600.0
2014-11-03 14:15:00,67.27,67.31,67.27,67.29,46800.0,56.4341,56.4677,56.4341,56.4509,46800.0
2014-11-03 14:20:00,67.28,67.35,67.28,67.35,102000.0,56.4425,56.5012,56.4425,56.5012,102000.0
2014-11-03 14:25:00,67.35,67.36,67.28,67.28,41600.0,56.5012,56.5096,56.4425,56.4425,41600.0
2014-11-03 14:30:00,67.28,67.28,67.2,67.22,59100.0,56.4425,56.4425,56.3754,56.3922,59100.0
2014-11-03 14:35:00,67.22,67.25,67.19,67.24,81100.0,56.3922,56.4173,56.367,56.4089,81100.0
2014-11-03 14:40:00,67.24,67.28,67.21,67.26,59300.0,56.4089,56.4425,56.3838,56.4257,59300.0
2014-11-03 14:45:00,67.25,67.28,67.23,67.28,101400.0,56.4173,56.4425,56.4005,56.4425,101400.0
2014-11-03 14:50:00,67.28,67.29,67.26,67.27,54000.0,56.4425,56.4509,56.4257,56.4341,54000.0
2014-11-03 14:55:00,67.27,67.29,67.25,67.28,94900.0,56.4341,56.4509,56.4173,56.4425,94900.0
2014-11-03 15:00:00,67.27,67.3,67.26,67.28,68200.0,56.4341,56.4593,56.4257,56.4425,68200.0
2014-11-03 15:05:00,67.27,67.31,67.26,67.28,82700.0,56.4341,56.4677,56.4257,56.4425,82700.0
2014-11-03 15:10:00,67.28,67.29,67.26,67.27,69900.0,56.4425,56.4509,56.4257,56.4341,69900.0
2014-11-03 15:15:00,67.27,67.27,67.21,67.21,62200.0,56.4341,56.4341,56.3838,56.3838,62200.0
2014-11-03 15:20:00,67.22,67.23,67.2,67.23,59800.0,56.3922,56.4005,56.3754,56.4005,59800.0
2014-11-03 15:25:00,67.23,67.23,67.16,67.17,131600.0,56.4005,56.4005,56.3418,56.3502,131600.0
2014-11-03 15:30:00,67.17,67.24,67.17,67.22,160600.0,56.3502,56.4089,56.3502,56.3922,160600.0
2014-11-03 15:35:00,67.22,67.24,67.2,67.22,194500.0,56.3922,56.4089,56.3754,56.3922,194500.0
2014-11-03 15:40:00,67.22,67.24,67.19,67.21,126100.0,56.3922,56.4089,56.367,56.3838,126100.0
2014-11-03 15:45:00,67.2,67.29,67.2,67.23,330100.0,56.3754,56.4509,56.3754,56.4005,330100.0
2014-11-03 15:50:00,67.24,67.31,67.23,67.3,225700.0,56.4089,56.4677,56.4005,56.4593,225700.0
2014-11-03 15:55:00,67.31,67.36,67.3,67.34,796500.0,56.4677,56.5096,56.4593,56.4928,796500.0
2014-11-04 09:30:00,67.33,67.48,67.09,67.43,208800.0,56.4844,56.6103,56.2831,56.5683,208800.0
2014-11-04 09:35:00,67.42,67.47,67.39,67.44,138700.0,56.5599,56.6019,56.5348,56.5767,138700.0
2014-11-04 09:40:00,67.44,67.5,67.36,67.39,87300.0,56.5767,56.6271,56.5096,56.5348,87300.0
2014-11-04 09:45:00,67.4,67.48,67.37,67.47,64000.0,56.5432,56.6103,56.518,56.6019,64000.0
2014-11-04 09:50:00,67.47,67.51,67.4,67.48,100500.0,56.6019,56.6354,56.5432,56.6103,100500.0
2014-11-04 09:55:00,67.47,67.49,67.46,67.46,39800.0,56.6019,56.6187,56.5935,56.5935,39800.0
2014-11-04 10:00:00,67.46,67.53,67.45,67.49,46000.0,56.5935,56.6522,56.5851,56.6187,46000.0
2014-11-04 10:05:00,67.49,67.53,67.47,67.49,83300.0,56.6187,56.6522,56.6019,56.6187,83300.0
2014-11-04 10:10:00,67.49,67.54,67.46,67.46,46700.0,56.6187,56.6606,56.5935,56.5935,46700.0
2014-11-04 10:15:00,67.47,67.47,67.35,67.39,171900.0,56.6019,56.6019,56.5012,56.5348,171900.0
2014-11-04 10:20:00,67.38,67.45,67.37,67.39,53600.0,56.5264,56.5851,56.518,56.5348,53600.0
2014-11-04 10:25:00,67.39,67.41,67.25,67.27,72500.0,56.5348,56.5516,56.4173,56.4341,72500.0
2014-11-04 10:30:00,67.26,67.28,67.18,67.21,113100.0,56.4257,56.4425,56.3586,56.3838,113100.0
2014-11-04 10:35:00,67.21,67.28,67.2,67.23,97200.0,56.3838,56.4425,56.3754,56.4005,97200.0
2014-11-04 10:40:00,67.22,67.27,67.2,67.23,42000.0,56.3922,56.4341,56.3754,56.4005,42000.0
2014-11-04 10:45:00,67.22,67.24,67.15,67.16,206700.0,56.3922,56.4089,56.3334,56.3418,206700.0
2014-11-04 10:50:00,67.16,67.19,67.15,67.15,44900.0,56.3418,56.367,56.3334,56.3334,44900.0
2014-11-04 10:55:00,67.14,67.14,67.04,67.05,64200.0,56.325,56.325,56.2412,56.2495,64200.0
2014-11-04 11:00:00,67.05,67.07,67.01,67.03,62100.0,56.2495,56.2663,56.216,56.2328,62100.0
2014-11-04 11:05:00,67.03,67.07,66.99,67.01,56100.0,56.2328,56.2663,56.1992,56.216,56100.0
2014-11-04 11:10:00,66.99,67.07,66.99,67.07,40200.0,56.1992,56.2663,56.1992,56.2663,40200.0
2014-11-04 11:15:00,67.06,67.09,67.02,67.05,70700.0,56.2579,56.2831,56.2244,56.2495,70700.0
2014-11-04 11:20:00,67.05,67.07,67.01,67.06,34200.0,56.2495,56.2663,56.216,56.2579,34200.0
2014-11-04 11:25:00,67.06,67.09,67.04,67.06,38800.0,56.2579,56.2831,56.2412,56.2579,38800.0
2014-11-04 11:30:00,67.06,67.09,67.06,67.09,43700.0,56.2579,56.2831,56.2579,56.2831,43700.0
2014-11-04 11:35:00,67.08,67.1,67.05,67.06,19500.0,56.2747,56.2915,56.2495,56.2579,19500.0
2014-11-04 11:40:00,67.06,67.07,67.01,67.06,48500.0,56.2579,56.2663,56.216,56.2579,48500.0
2014-11-04 11:45:00,67.05,67.06,67.0,67.04,30800.0,56.2495,56.2579,56.2076,56.2412,30800.0
2014-11-04 11:50:00,67.03,67.03,66.98,67.03,24600.0,56.2328,56.2328,56.1908,56.2328,24600.0
2014-11-04 11:55:00,67.03,67.03,66.95,66.98,38500.0,56.2328,56.2328,56.1656,56.1908,38500.0
2014-11-04 12:00:00,66.99,67.09,66.99,67.09,31500.0,56.1992,56.2831,56.1992,56.2831,31500.0
2014-11-04 12:05:00,67.1,67.19,67.08,67.18,30800.0,56.2915,56.367,56.2747,56.3586,30800.0
2014-11-04 12:10:00,67.18,67.24,67.18,67.24,16600.0,56.3586,56.4089,56.3586,56.4089,16600.0
2014-11-04 12:15:00,67.24,67.26,67.22,67.23,16200.0,56.4089,56.4257,56.3922,56.4005,16200.0
2014-11-04 12:20:00,67.22,67.27,67.2,67.26,25800.0,56.3922,56.4341,56.3754,56.4257,25800.0
2014-11-04 12:25:00,67.26,67.3,67.26,67.28,22200.0,56.4257,56.4593,56.4257,56.4425,22200.0
2014-11-04 12:30:00,67.29,67.31,67.28,67.28,24500.0,56.4509,56.4677,56.4425,56.4425,24500.0
2014-11-04 12:35:00,67.29,67.3,67.25,67.26,8700.0,56.4509,56.4593,56.4173,56.4257,8700.0
2014-11-04 12:40:00,67.27,67.34,67.26,67.34,18600.0,56.4341,56.4928,56.4257,56.4928,18600.0
2014-11-04 12:45:00,67.36,67.39,67.36,67.36,45200.0,56.5096,56.5348,56.5096,56.5096,45200.0
2014-11-04 12:50:00,67.37,67.38,67.36,67.37,13000.0,56.518,56.5264,56.5096,56.518,13000.0
2014-11-04 12:55:00,67.36,67.39,67.36,67.36,18100.0,56.5096,56.5348,56.5096,56.5096,18100.0
2014-11-04 13:00:00,67.37,67.38,67.33,67.34,22700.0,56.518,56.5264,56.4844,56.4928,22700.0
2014-11-04 13:05:00,67.34,67.34,67.31,67.31,15400.0,56.4928,56.4928,56.4677,56.4677,15400.0
2014-11-04 13:10:00,67.32,67.32,67.28,67.3,15300.0,56.476,56.476,56.4425,56.4593,15300.0
2014-11-04 13:15:00,67.31,67.31,67.23,67.23,26500.0,56.4677,56.4677,56.4005,56.4005,26500.0
2014-11-04 13:20:00,67.23,67.24,67.2,67.24,31900.0,56.4005,56.4089,56.3754,56.4089,31900.0
2014-11-04 13:25:00,67.24,67.25,67.23,67.24,13700.0,56.4089,56.4173,56.4005,56.4089,13700.0
2014-11-04 13:30:00,67.25,67.25,67.17,67.17,45200.0,56.4173,56.4173,56.3502,56.3502,45200.0
2014-11-04 13:35:00,67.17,67.21,67.17,67.2,22200.0,56.3502,56.3838,56.3502,56.3754,22200.0
2014-11-04 13:40:00,67.2,67.23,67.19,67.21,28900.0,56.3754,56.4005,56.367,56.3838,28900.0
2014-11-04 13:45:00,67.2,67.24,67.19,67.23,28600.0,56.3754,56.4089,56.367,56.4005,28600.0
2014-11-04 13:50:00,67.24,67.37,67.24,67.36,35300.0,56.4089,56.518,56.4089,56.5096,35300.0
2014-11-04 13:55:00,67.36,67.4,67.35,67.37,172500.0,56.5096,56.5432,56.5012,56.518,172500.0
2014-11-04 14:00:00,67.37,67.39,67.33,67.33,35300.0,56.518,56.5348,56.4844,56.4844,35300.0
2014-11-04 14:05:00,67.33,67.35,67.31,67.34,33100.0,56.4844,56.5012,56.4677,56.4928,33100.0
2014-11-04 14:10:00,67.34,67.35,67.31,67.32,26000.0,56.4928,56.5012,56.4677,56.476,26000.0
2014-11-04 14:15:00,67.31,67.33,67.3,67.31,25200.0,56.4677,56.4844,56.4593,56.4677,25200.0
2014-11-04 14:20:00,67.31,67.33,67.28,67.28,38300.0,56.4677,56.4844,56.4425,56.4425,38300.0
2014-11-04 14:25:00,67.28,67.31,67.25,67.25,47300.0,56.4425,56.4677,56.4173,56.4173,47300.0
2014-11-04 14:30:00,67.26,67.29,67.24,67.26,28100.0,56.4257,56.4509,56.4089,56.4257,28100.0
2014-11-04 14:35:00,67.27,67.33,67.26,67.32,79900.0,56.4341,56.4844,56.4257,56.476,79900.0
2014-11-04 14:40:00,67.32,67.33,67.26,67.28,46000.0,56.476,56.4844,56.4257,56.4425,46000.0
2014-11-04 14:45:00,67.29,67.31,67.25,67.29,56600.0,56.4509,56.4677,56.4173,56.4509,56600.0
2014-11-04 14:50:00,67.29,67.32,67.28,67.3,48400.0,56.4509,56.476,56.4425,56.4593,48400.0
2014-11-04 14:55:00,67.3,67.37,67.3,67.37,323500.0,56.4593,56.518,56.4593,56.518,323500.0
2014-11-04 15:00:00,67.37,67.39,67.34,67.36,73700.0,56.518,56.5348,56.4928,56.5096,73700.0
2014-11-04 15:05:00,67.37,67.38,67.34,67.37,56500.0,56.518,56.5264,56.4928,56.518,56500.0
2014-11-04 15:10:00,67.36,67.4,67.36,67.38,138700.0,56.5096,56.5432,56.5096,56.5264,138700.0
2014-11-04 15:15:00,67.38,67.4,67.37,67.39,95500.0,56.5264,56.5432,56.518,56.5348,95500.0
2014-11-04 15:20:00,67.39,67.44,67.39,67.43,53500.0,56.5348,56.5767,56.5348,56.5683,53500.0
2014-11-04 15:25:00,67.43,67.44,67.33,67.37,82200.0,56.5683,56.5767,56.4844,56.518,82200.0
2014-11-04 15:30:00,67.36,67.39,67.34,67.34,91100.0,56.5096,56.5348,56.4928,56.4928,91100.0
2014-11-04 15:35:00,67.34,67.37,67.33,67.34,80300.0,56.4928,56.518,56.4844,56.4928,80300.0
2014-11-04 15:40:00,67.34,67.44,67.34,67.42,137700.0,56.4928,56.5767,56.4928,56.5599,137700.0
2014-11-04 15:45:00,67.42,67.42,67.39,67.4,168900.0,56.5599,56.5599,56.5348,56.5432,168900.0
2014-11-04 15:50:00,67.41,67.42,67.37,67.37,250700.0,56.5516,56.5599,56.518,56.518,250700.0
2014-11-04 15:55:00,67.38,67.4,67.36,67.37,364600.0,56.5264,56.5432,56.5096,56.518,364600.0
2014-11-05 09:30:00,67.97,67.99,67.75,67.83,299000.0,57.0213,57.0381,56.8368,56.9039,299000.0
2014-11-05 09:35:00,67.83,67.86,67.77,67.77,354100.0,56.9039,56.9291,56.8536,56.8536,354100.0
2014-11-05 09:40:00,67.76,67.77,67.68,67.69,163100.0,56.8452,56.8536,56.7781,56.7864,163100.0
2014-11-05 09:45:00,67.69,67.69,67.54,67.55,117900.0,56.7864,56.7864,56.6606,56.669,117900.0
2014-11-05 09:50:00,67.55,67.65,67.55,67.61,172100.0,56.669,56.7529,56.669,56.7193,172100.0
2014-11-05 09:55:00,67.61,67.63,67.51,67.51,117400.0,56.7193,56.7361,56.6354,56.6354,117400.0
2014-11-05 10:00:00,67.53,67.53,67.39,67.45,121900.0,56.6522,56.6522,56.5348,56.5851,121900.0
2014-11-05 10:05:00,67.46,67.55,67.44,67.55,71600.0,56.5935,56.669,56.5767,56.669,71600.0
2014-11-05 10:10:00,67.56,67.59,67.52,67.56,42000.0,56.6774,56.7026,56.6438,56.6774,42000.0
2014-11-05 10:15:00,67.55,67.61,67.52,67.57,31800.0,56.669,56.7193,56.6438,56.6858,31800.0
2014-11-05 10:20:00,67.57,67.57,67.52,67.53,103100.0,56.6858,56.6858,56.6438,56.6522,103100.0
2014-11-05 10:25:00,67.54,67.54,67.43,67.43,101800.0,56.6606,56.6606,56.5683,56.5683,101800.0
2014-11-05 10:30:00,67.43,67.46,67.29,67.3,186900.0,56.5683,56.5935,56.4509,56.4593,186900.0
2014-11-05 10:35:00,67.3,67.33,67.29,67.31,143300.0,56.4593,56.4844,56.4509,56.4677,143300.0
2014-11-05 10:40:00,67.31,67.31,67.22,67.23,64500.0,56.4677,56.4677,56.3922,56.4005,64500.0
2014-11-05 10:45:00,67.24,67.27,67.2,67.24,76600.0,56.4089,56.4341,56.3754,56.4089,76600.0
2014-11-05 10:50:00,67.25,67.28,67.23,67.25,276800.0,56.4173,56.4425,56.4005,56.4173,276800.0
2014-11-05 10:55:00,67.25,67.36,67.24,67.35,71800.0,56.4173,56.5096,56.4089,56.5012,71800.0
2014-11-05 11:00:00,67.35,67.46,67.34,67.46,110000.0,56.5012,56.5935,56.4928,56.5935,110000.0
2014-11-05 11:05:00,67.47,67.5,67.44,67.45,57200.0,56.6019,56.6271,56.5767,56.5851,57200.0
2014-11-05 11:10:00,67.45,67.49,67.42,67.47,31800.0,56.5851,56.6187,56.5599,56.6019,31800.0
2014-11-05 11:15:00,67.48,67.5,67.45,67.46,56800.0,56.6103,56.6271,56.5851,56.5935,56800.0
2014-11-05 11:20:00,67.46,67.47,67.42,67.43,115700.0,56.5935,56.6019,56.5599,56.5683,115700.0
2014-11-05 11:25:00,67.43,67.48,67.43,67.44,52500.0,56.5683,56.6103,56.5683,56.5767,52500.0
2014-11-05 11:30:00,67.44,67.47,67.43,67.43,28000.0,56.5767,56.6019,56.5683,56.5683,28000.0
2014-11-05 11:35:00,67.42,67.43,67.37,67.39,35400.0,56.5599,56.5683,56.518,56.5348,35400.0
2014-11-05 11:40:00,67.39,67.42,67.39,67.42,33300.0,56.5348,56.5599,56.5348,56.5599,33300.0
2014-11-05 11:45:00,67.41,67.44,67.39,67.43,40700.0,56.5516,56.5767,56.5348,56.5683,40700.0
2014-11-05 11:50:00,67.44,67.45,67.42,67.42,31800.0,56.5767,56.5851,56.5599,56.5599,31800.0
2014-11-05 11:55:00,67.43,67.45,67.4,67.43,143500.0,56.5683,56.5851,56.5432,56.5683,143500.0
2014-11-05 12:00:00,67.43,67.5,67.41,67.48,100500.0,56.5683,56.6271,56.5516,56.6103,100500.0
2014-11-05 12:05:00,67.48,67.49,67.46,67.48,54500.0,56.6103,56.6187,56.5935,56.6103,54500.0
2014-11-05 12:10:00,67.48,67.49,67.45,67.48,185400.0,56.6103,56.6187,56.5851,56.6103,185400.0
2014-11-05 12:15:00,67.48,67.48,67.42,67.44,42800.0,56.6103,56.6103,56.5599,56.5767,42800.0
2014-11-05 12:20:00,67.44,67.45,67.43,67.43,53100.0,56.5767,56.5851,56.5683,56.5683,53100.0
2014-11-05 12:25:00,67.43,67.43,67.38,67.39,88100.0,56.5683,56.5683,56.5264,56.5348,88100.0
2014-11-05 12:30:00,67.38,67.41,67.37,67.4,50500.0,56.5264,56.5516,56.518,56.5432,50500.0
2014-11-05 12:35:00,67.39,67.41,67.37,67.4,64200.0,56.5348,56.5516,56.518,56.5432,64200.0
2014-11-05 12:40:00,67.39,67.42,67.39,67.41,39600.0,56.5348,56.5599,56.5348,56.5516,39600.0
2014-11-05 12:45:00,67.41,67.48,67.41,67.47,46800.0,56.5516,56.6103,56.5516,56.6019,46800.0
2014-11-05 12:50:00,67.47,67.49,67.47,67.47,32400.0,56.6019,56.6187,56.6019,56.6019,32400.0
2014-11-05 12:55:00,67.47,67.47,67.44,67.45,11700.0,56.6019,56.6019,56.5767,56.5851,11700.0
2014-11-05 13:00:00,67.45,67.45,67.4,67.41,15600.0,56.5851,56.5851,56.5432,56.5516,15600.0
2014-11-05 13:05:00,67.41,67.47,67.4,67.47,35800.0,56.5516,56.6019,56.5432,56.6019,35800.0
2014-11-05 13:10:00,67.47,67.48,67.44,67.48,26800.0,56.6019,56.6103,56.5767,56.6103,26800.0
2014-11-05 13:15:00,67.47,67.48,67.35,67.37,101500.0,56.6019,56.6103,56.5012,56.518,101500.0
2014-11-05 13:20:00,67.36,67.37,67.32,67.33,80700.0,56.5096,56.518,56.476,56.4844,80700.0
2014-11-05 13:25:00,67.33,67.34,67.3,67.33,17500.0,56.4844,56.4928,56.4593,56.4844,17500.0
2014-11-05 13:30:00,67.33,67.35,67.29,67.29,52500.0,56.4844,56.5012,56.4509,56.4509,52500.0
2014-11-05 13:35:00,67.29,67.3,67.19,67.2,72200.0,56.4509,56.4593,56.367,56.3754,72200.0
2014-11-05 13:40:00,67.21,67.23,67.17,67.17,62600.0,56.3838,56.4005,56.3502,56.3502,62600.0
2014-11-05 13:45:00,67.16,67.19,67.14,67.19,33000.0,56.3418,56.367,56.325,56.367,33000.0
2014-11-05 13:50:00,67.19,67.2,67.16,67.17,20900.0,56.367,56.3754,56.3418,56.3502,20900.0
2014-11-05 13:55:00,67.17,67.21,67.16,67.17,25000.0,56.3502,56.3838,56.3418,56.3502,25000.0
2014-11-05 14:00:00,67.18,67.22,67.17,67.18,24800.0,56.3586,56.3922,56.3502,56.3586,24800.0
2014-11-05 14:05:00,67.18,67.19,67.13,67.13,20700.0,56.3586,56.367,56.3167,56.3167,20700.0
2014-11-05 14:10:00,67.14,67.19,67.14,67.18,35800.0,56.325,56.367,56.325,56.3586,35800.0
2014-11-05 14:15:00,67.18,67.28,67.17,67.26,36800.0,56.3586,56.4425,56.3502,56.4257,36800.0
2014-11-05 14:20:00,67.26,67.3,67.25,67.29,22400.0,56.4257,56.4593,56.4173,56.4509,22400.0
2014-11-05 14:25:00,67.29,67.34,67.28,67.28,108800.0,56.4509,56.4928,56.4425,56.4425,108800.0
2014-11-05 14:30:00,67.28,67.3,67.24,67.3,39200.0,56.4425,56.4593,56.4089,56.4593,39200.0
2014-11-05 14:35:00,67.29,67.3,67.21,67.23,37200.0,56.4509,56.4593,56.3838,56.4005,37200.0
2014-11-05 14:40:00,67.22,67.24,67.19,67.22,23700.0,56.3922,56.4089,56.367,56.3922,23700.0
2014-11-05 14:45:00,67.21,67.24,67.21,67.23,20000.0,56.3838,56.4089,56.3838,56.4005,20000.0
2014-11-05 14:50:00,67.23,67.25,67.23,67.24,28100.0,56.4005,56.4173,56.4005,56.4089,28100.0
2014-11-05 14:55:00,67.23,67.32,67.23,67.32,58300.0,56.4005,56.476,56.4005,56.476,58300.0
2014-11-05 15:00:00,67.32,67.33,67.29,67.3,94700.0,56.476,56.4844,56.4509,56.4593,94700.0
2014-11-05 15:05:00,67.3,67.31,67.27,67.28,42500.0,56.4593,56.4677,56.4341,56.4425,42500.0
2014-11-05 15:10:00,67.27,67.28,67.25,67.28,36500.0,56.4341,56.4425,56.4173,56.4425,36500.0
2014-11-05 15:15:00,67.28,67.28,67.21,67.22,20100.0,56.4425,56.4425,56.3838,56.3922,20100.0
2014-11-05 15:20:00,67.23,67.23,67.19,67.21,25500.0,56.4005,56.4005,56.367,56.3838,25500.0
2014-11-05 15:25:00,67.21,67.23,67.21,67.21,23600.0,56.3838,56.4005,56.3838,56.3838,23600.0
2014-11-05 15:30:00,67.2,67.24,67.16,67.22,51000.0,56.3754,56.4089,56.3418,56.3922,51000.0
2014-11-05 15:35:00,67.22,67.23,67.2,67.21,33400.0,56.3922,56.4005,56.3754,56.3838,33400.0
2014-11-05 15:40:00,67.21,67.27,67.21,67.25,100800.0,56.3838,56.4341,56.3838,56.4173,100800.0
2014-11-05 15:45:00,67.24,67.26,67.2,67.26,74700.0,56.4089,56.4257,56.3754,56.4257,74700.0
2014-11-05 15:50:00,67.27,67.33,67.25,67.26,319700.0,56.4341,56.4844,56.4173,56.4257,319700.0
2014-11-05 15:55:00,67.26,67.32,67.26,67.29,217500.0,56.4257,56.476,56.4257,56.4509,217500.0
2014-11-06 09:30:00,67.42,67.69,67.38,67.59,169700.0,56.5599,56.7864,56.5264,56.7026,169700.0
2014-11-06 09:35:00,67.6,67.65,67.5,67.5,107400.0,56.7109,56.7529,56.6271,56.6271,107400.0
2014-11-06 09:40:00,67.5,67.62,67.48,67.54,110100.0,56.6271,56.7277,56.6103,56.6606,110100.0
2014-11-06 09:45:00,67.55,67.67,67.54,67.66,180500.0,56.669,56.7697,56.6606,56.7613,180500.0
2014-11-06 09:50:00,67.66,67.66,67.58,67.6,75400.0,56.7613,56.7613,56.6942,56.7109,75400.0
2014-11-06 09:55:00,67.59,67.65,67.54,67.63,127300.0,56.7026,56.7529,56.6606,56.7361,127300.0
2014-11-06 10:00:00,67.64,67.66,67.56,67.64,142600.0,56.7445,56.7613,56.6774,56.7445,142600.0
2014-11-06 10:05:00,67.65,67.7,67.62,67.65,63700.0,56.7529,56.7948,56.7277,56.7529,63700.0
2014-11-06 10:10:00,67.65,67.66,67.54,67.59,85900.0,56.7529,56.7613,56.6606,56.7026,85900.0
2014-11-06 10:15:00,67.59,67.61,67.47,67.56,161000.0,56.7026,56.7193,56.6019,56.6774,161000.0
2014-11-06 10:20:00,67.56,67.61,67.53,67.56,54100.0,56.6774,56.7193,56.6522,56.6774,54100.0
2014-11-06 10:25:00,67.56,67.6,67.51,67.53,70200.0,56.6774,56.7109,56.6354,56.6522,70200.0
2014-11-06 10:30:00,67.52,67.52,67.42,67.48,61200.0,56.6438,56.6438,56.5599,56.6103,61200.0
2014-11-06 10:35:00,67.49,67.59,67.49,67.56,92200.0,56.6187,56.7026,56.6187,56.6774,92200.0
2014-11-06 10:40:00,67.56,67.57,67.49,67.51,70900.0,56.6774,56.6858,56.6187,56.6354,70900.0
2014-11-06 10:45:00,67.5,67.64,67.5,67.62,725000.0,56.6271,56.7445,56.6271,56.7277,725000.0
2014-11-06 10:50:00,67.61,67.68,67.58,67.66,128700.0,56.7193,56.7781,56.6942,56.7613,128700.0
2014-11-06 10:55:00,67.66,67.66,67.63,67.63,54800.0,56.7613,56.7613,56.7361,56.7361,54800.0
2014-11-06 11:00:00,67.62,67.66,67.59,67.66,366800.0,56.7277,56.7613,56.7026,56.7613,366800.0
2014-11-06 11:05:00,67.67,67.72,67.63,67.71,592200.0,56.7697,56.8116,56.7361,56.8032,592200.0
2014-11-06 11:10:00,67.71,67.71,67.64,67.68,41600.0,56.8032,56.8032,56.7445,56.7781,41600.0
2014-11-06 11:15:00,67.68,67.77,67.66,67.75,87000.0,56.7781,56.8536,56.7613,56.8368,87000.0
2014-11-06 11:20:00,67.75,67.84,67.75,67.84,108300.0,56.8368,56.9123,56.8368,56.9123,108300.0
2014-11-06 11:25:00,67.85,67.85,67.8,67.84,71500.0,56.9207,56.9207,56.8787,56.9123,71500.0
2014-11-06 11:30:00,67.84,67.84,67.77,67.77,46300.0,56.9123,56.9123,56.8536,56.8536,46300.0
2014-11-06 11:35:00,67.77,67.78,67.73,67.74,50800.0,56.8536,56.862,56.82,56.8284,50800.0
2014-11-06 11:40:00,67.73,67.75,67.68,67.73,54400.0,56.82,56.8368,56.7781,56.82,54400.0
2014-11-06 11:45:00,67.73,67.76,67.69,67.69,48300.0,56.82,56.8452,56.7864,56.7864,48300.0
2014-11-06 11:50:00,67.7,67.72,67.65,67.67,72600.0,56.7948,56.8116,56.7529,56.7697,72600.0
2014-11-06 11:55:00,67.67,67.69,67.66,67.69,48400.0,56.7697,56.7864,56.7613,56.7864,48400.0
2014-11-06 12:00:00,67.68,67.69,67.64,67.66,71600.0,56.7781,56.7864,56.7445,56.7613,71600.0
2014-11-06 12:05:00,67.66,67.69,67.6,67.61,32500.0,56.7613,56.7864,56.7109,56.7193,32500.0
2014-11-06 12:10:00,67.61,67.63,67.59,67.62,125700.0,56.7193,56.7361,56.7026,56.7277,125700.0
2014-11-06 12:15:00,67.62,67.66,67.61,67.66,60800.0,56.7277,56.7613,56.7193,56.7613,60800.0
2014-11-06 12:20:00,67.66,67.66,67.6,67.62,42800.0,56.7613,56.7613,56.7109,56.7277,42800.0
2014-11-06 12:25:00,67.61,67.62,67.59,67.61,39800.0,56.7193,56.7277,56.7026,56.7193,39800.0
2014-11-06 12:30:00,67.61,67.63,67.6,67.63,70800.0,56.7193,56.7361,56.7109,56.7361,70800.0
2014-11-06 12:35:00,67.64,67.65,67.6,67.61,44100.0,56.7445,56.7529,56.7109,56.7193,44100.0
2014-11-06 12:40:00,67.6,67.68,67.59,67.68,381600.0,56.7109,56.7781,56.7026,56.7781,381600.0
2014-11-06 12:45:00,67.68,67.69,67.66,67.69,71500.0,56.7781,56.7864,56.7613,56.7864,71500.0
2014-11-06 12:50:00,67.69,67.71,67.64,67.64,27100.0,56.7864,56.8032,56.7445,56.7445,27100.0
2014-11-06 12:55:00,67.65,67.69,67.65,67.66,26500.0,56.7529,56.7864,56.7529,56.7613,26500.0
2014-11-06 13:00:00,67.66,67.69,67.64,67.66,31000.0,56.7613,56.7864,56.7445,56.7613,31000.0
2014-11-06 13:05:00,67.66,67.67,67.63,67.65,24200.0,56.7613,56.7697,56.7361,56.7529,24200.0
2014-11-06 13:10:00,67.64,67.66,67.61,67.61,14800.0,56.7445,56.7613,56.7193,56.7193,14800.0
2014-11-06 13:15:00,67.6,67.63,67.59,67.59,27500.0,56.7109,56.7361,56.7026,56.7026,27500.0
2014-11-06 13:20:00,67.6,67.64,67.59,67.61,103600.0,56.7109,56.7445,56.7026,56.7193,103600.0
2014-11-06 13:25:00,67.62,67.67,67.61,67.62,228900.0,56.7277,56.7697,56.7193,56.7277,228900.0
2014-11-06 13:30:00,67.62,67.64,67.61,67.61,54700.0,56.7277,56.7445,56.7193,56.7193,54700.0
2014-11-06 13:35:00,67.62,67.67,67.61,67.66,34500.0,56.7277,56.7697,56.7193,56.7613,34500.0
2014-11-06 13:40:00,67.66,67.68,67.64,67.65,25900.0,56.7613,56.7781,56.7445,56.7529,25900.0
2014-11-06 13:45:00,67.66,67.7,67.65,67.67,24500.0,56.7613,56.7948,56.7529,56.7697,24500.0
2014-11-06 13:50:00,67.67,67.68,67.66,67.66,16400.0,56.7697,56.7781,56.7613,56.7613,16400.0
2014-11-06 13:55:00,67.66,67.71,67.65,67.7,27500.0,56.7613,56.8032,56.7529,56.7948,27500.0
2014-11-06 14:00:00,67.71,67.71,67.68,67.69,28700.0,56.8032,56.8032,56.7781,56.7864,28700.0
2014-11-06 14:05:00,67.69,67.71,67.69,67.7,32600.0,56.7864,56.8032,56.7864,56.7948,32600.0
2014-11-06 14:10:00,67.7,67.7,67.68,67.69,188800.0,56.7948,56.7948,56.7781,56.7864,188800.0
2014-11-06 14:15:00,67.69,67.72,67.68,67.69,436200.0,56.7864,56.8116,56.7781,56.7864,436200.0
2014-11-06 14:20:00,67.69,67.71,67.68,67.71,99300.0,56.7864,56.8032,56.7781,56.8032,99300.0
2014-11-06 14:25:00,67.71,67.73,67.7,67.7,71600.0,56.8032,56.82,56.7948,56.7948,71600.0
2014-11-06 14:30:00,67.71,67.74,67.66,67.66,39000.0,56.8032,56.8284,56.7613,56.7613,39000.0
2014-11-06 14:35:00,67.66,67.67,67.6,67.62,47900.0,56.7613,56.7697,56.7109,56.7277,47900.0
2014-11-06 14:40:00,67.62,67.65,67.62,67.64,25700.0,56.7277,56.7529,56.7277,56.7445,25700.0
2014-11-06 14:45:00,67.64,67.67,67.64,67.65,22600.0,56.7445,56.7697,56.7445,56.7529,22600.0
2014-11-06 14:50:00,67.65,67.68,67.65,67.66,39900.0,56.7529,56.7781,56.7529,56.7613,39900.0
2014-11-06 14:55:00,67.67,67.71,67.67,67.68,21200.0,56.7697,56.8032,56.7697,56.7781,21200.0
2014-11-06 15:00:00,67.67,67.68,67.61,67.63,28100.0,56.7697,56.7781,56.7193,56.7361,28100.0
2014-11-06 15:05:00,67.63,67.63,67.57,67.59,29200.0,56.7361,56.7361,56.6858,56.7026,29200.0
2014-11-06 15:10:00,67.59,67.65,67.58,67.62,50400.0,56.7026,56.7529,56.6942,56.7277,50400.0
2014-11-06 15:15:00,67.62,67.63,67.59,67.61,62100.0,56.7277,56.7361,56.7026,56.7193,62100.0
2014-11-06 15:20:00,67.61,67.62,67.58,67.59,24000.0,56.7193,56.7277,56.6942,56.7026,24000.0
2014-11-06 15:25:00,67.6,67.62,67.58,67.58,40300.0,56.7109,56.7277,56.6942,56.6942,40300.0
2014-11-06 15:30:00,67.57,67.6,67.57,67.59,44700.0,56.6858,56.7109,56.6858,56.7026,44700.0
2014-11-06 15:35:00,67.59,67.66,67.58,67.61,61300.0,56.7026,56.7613,56.6942,56.7193,61300.0
2014-11-06 15:40:00,67.62,67.64,67.61,67.62,95400.0,56.7277,56.7445,56.7193,56.7277,95400.0
2014-11-06 15:45:00,67.63,67.73,67.63,67.73,71700.0,56.7361,56.82,56.7361,56.82,71700.0
2014-11-06 15:50:00,67.73,67.75,67.67,67.67,127400.0,56.82,56.8368,56.7697,56.7697,127400.0
2014-11-06 15:55:00,67.68,67.69,67.66,67.67,231600.0,56.7781,56.7864,56.7613,56.7697,231600.0
2014-11-07 09:30:00,67.71,67.76,67.5,67.51,345100.0,56.8032,56.8452,56.6271,56.6354,345100.0
2014-11-07 09:35:00,67.51,67.53,67.41,67.45,122200.0,56.6354,56.6522,56.5516,56.5851,122200.0
2014-11-07 09:40:00,67.45,67.45,67.19,67.26,935000.0,56.5851,56.5851,56.367,56.4257,935000.0
2014-11-07 09:45:00,67.25,67.45,67.24,67.44,424800.0,56.4173,56.5851,56.4089,56.5767,424800.0
2014-11-07 09:50:00,67.44,67.45,67.36,67.37,72100.0,56.5767,56.5851,56.5096,56.518,72100.0
2014-11-07 09:55:00,67.37,67.48,67.36,67.39,77200.0,56.518,56.6103,56.5096,56.5348,77200.0
2014-11-07 10:00:00,67.39,67.42,67.31,67.31,74400.0,56.5348,56.5599,56.4677,56.4677,74400.0
2014-11-07 10:05:00,67.32,67.4,67.3,67.36,87100.0,56.476,56.5432,56.4593,56.5096,87100.0
2014-11-07 10:10:00,67.37,67.38,67.26,67.26,176700.0,56.518,56.5264,56.4257,56.4257,176700.0
2014-11-07 10:15:00,67.26,67.35,67.22,67.31,266400.0,56.4257,56.5012,56.3922,56.4677,266400.0
2014-11-07 10:20:00,67.31,67.32,67.16,67.19,394100.0,56.4677,56.476,56.3418,56.367,394100.0
2014-11-07 10:25:00,67.18,67.18,67.05,67.06,743200.0,56.3586,56.3586,56.2495,56.2579,743200.0
2014-11-07 10:30:00,67.07,67.07,66.95,67.02,804100.0,56.2663,56.2663,56.1656,56.2244,804100.0
2014-11-07 10:35:00,67.01,67.13,66.99,67.13,440200.0,56.216,56.3167,56.1992,56.3167,440200.0
2014-11-07 10:40:00,67.13,67.13,67.08,67.1,60600.0,56.3167,56.3167,56.2747,56.2915,60600.0
2014-11-07 10:45:00,67.11,67.17,67.11,67.15,131000.0,56.2999,56.3502,56.2999,56.3334,131000.0
2014-11-07 10:50:00,67.15,67.22,67.15,67.21,114000.0,56.3334,56.3922,56.3334,56.3838,114000.0
2014-11-07 10:55:00,67.21,67.3,67.2,67.25,133500.0,56.3838,56.4593,56.3754,56.4173,133500.0
2014-11-07 11:00:00,67.25,67.3,67.23,67.27,94200.0,56.4173,56.4593,56.4005,56.4341,94200.0
2014-11-07 11:05:00,67.28,67.3,67.26,67.26,36200.0,56.4425,56.4593,56.4257,56.4257,36200.0
2014-11-07 11:10:00,67.26,67.28,67.23,67.27,64900.0,56.4257,56.4425,56.4005,56.4341,64900.0
2014-11-07 11:15:00,67.27,67.32,67.23,67.31,76400.0,56.4341,56.476,56.4005,56.4677,76400.0
2014-11-07 11:20:00,67.31,67.31,67.26,67.28,40200.0,56.4677,56.4677,56.4257,56.4425,40200.0
2014-11-07 11:25:00,67.28,67.32,67.26,67.3,35400.0,56.4425,56.476,56.4257,56.4593,35400.0
2014-11-07 11:30:00,67.3,67.31,67.28,67.28,275100.0,56.4593,56.4677,56.4425,56.4425,275100.0
2014-11-07 11:35:00,67.28,67.28,67.21,67.24,55500.0,56.4425,56.4425,56.3838,56.4089,55500.0
2014-11-07 11:40:00,67.25,67.25,67.18,67.18,39600.0,56.4173,56.4173,56.3586,56.3586,39600.0
2014-11-07 11:45:00,67.18,67.19,67.15,67.18,65300.0,56.3586,56.367,56.3334,56.3586,65300.0
2014-11-07 11:50:00,67.17,67.21,67.17,67.2,141500.0,56.3502,56.3838,56.3502,56.3754,141500.0
2014-11-07 11:55:00,67.2,67.22,67.19,67.19,33600.0,56.3754,56.3922,56.367,56.367,33600.0
2014-11-07 12:00:00,67.2,67.2,67.15,67.17,23700.0,56.3754,56.3754,56.3334,56.3502,23700.0
2014-11-07 12:05:00,67.17,67.21,67.17,67.2,29500.0,56.3502,56.3838,56.3502,56.3754,29500.0
2014-11-07 12:10:00,67.2,67.21,67.16,67.17,91600.0,56.3754,56.3838,56.3418,56.3502,91600.0
2014-11-07 12:15:00,67.17,67.25,67.17,67.25,27500.0,56.3502,56.4173,56.3502,56.4173,27500.0
2014-11-07 12:20:00,67.24,67.28,67.24,67.26,14700.0,56.4089,56.4425,56.4089,56.4257,14700.0
2014-11-07 12:25:00,67.26,67.29,67.26,67.28,30900.0,56.4257,56.4509,56.4257,56.4425,30900.0
2014-11-07 12:30:00,67.29,67.29,67.26,67.29,23500.0,56.4509,56.4509,56.4257,56.4509,23500.0
2014-11-07 12:35:00,67.29,67.31,67.28,67.3,30100.0,56.4509,56.4677,56.4425,56.4593,30100.0
2014-11-07 12:40:00,67.3,67.36,67.29,67.34,242000.0,56.4593,56.5096,56.4509,56.4928,242000.0
2014-11-07 12:45:00,67.34,67.34,67.28,67.28,32100.0,56.4928,56.4928,56.4425,56.4425,32100.0
2014-11-07 12:50:00,67.28,67.28,67.19,67.19,306900.0,56.4425,56.4425,56.367,56.367,306900.0
2014-11-07 12:55:00,67.19,67.2,67.17,67.19,122300.0,56.367,56.3754,56.3502,56.367,122300.0
2014-11-07 13:00:00,67.19,67.23,67.15,67.2,224800.0,56.367,56.4005,56.3334,56.3754,224800.0
2014-11-07 13:05:00,67.21,67.22,67.17,67.21,219900.0,56.3838,56.3922,56.3502,56.3838,219900.0
2014-11-07 13:10:00,67.2,67.24,67.2,67.23,44500.0,56.3754,56.4089,56.3754,56.4005,44500.0
2014-11-07 13:15:00,67.23,67.25,67.23,67.25,17600.0,56.4005,56.4173,56.4005,56.4173,17600.0
2014-11-07 13:20:00,67.25,67.26,67.24,67.25,28400.0,56.4173,56.4257,56.4089,56.4173,28400.0
2014-11-07 13:25:00,67.26,67.26,67.23,67.24,82400.0,56.4257,56.4257,56.4005,56.4089,82400.0
2014-11-07 13:30:00,67.25,67.29,67.25,67.27,27000.0,56.4173,56.4509,56.4173,56.4341,27000.0
2014-11-07 13:35:00,67.27,67.27,67.24,67.24,19000.0,56.4341,56.4341,56.4089,56.4089,19000.0
2014-11-07 13:40:00,67.24,67.25,67.22,67.23,65500.0,56.4089,56.4173,56.3922,56.4005,65500.0
2014-11-07 13:45:00,67.22,67.23,67.21,67.23,51400.0,56.3922,56.4005,56.3838,56.4005,51400.0
2014-11-07 13:50:00,67.23,67.26,67.23,67.25,33500.0,56.4005,56.4257,56.4005,56.4173,33500.0
2014-11-07 13:55:00,67.25,67.25,67.19,67.2,46200.0,56.4173,56.4173,56.367,56.3754,46200.0
2014-11-07 14:00:00,67.2,67.23,67.19,67.22,26700.0,56.3754,56.4005,56.367,56.3922,26700.0
2014-11-07 14:05:00,67.23,67.23,67.2,67.23,52400.0,56.4005,56.4005,56.3754,56.4005,52400.0
2014-11-07 14:10:00,67.23,67.23,67.21,67.22,37000.0,56.4005,56.4005,56.3838,56.3922,37000.0
2014-11-07 14:15:00,67.22,67.22,67.17,67.17,67400.0,56.3922,56.3922,56.3502,56.3502,67400.0
2014-11-07 14:20:00,67.17,67.19,67.15,67.15,37600.0,56.3502,56.367,56.3334,56.3334,37600.0
2014-11-07 14:25:00,67.15,67.16,67.03,67.04,80600.0,56.3334,56.3418,56.2328,56.2412,80600.0
2014-11-07 14:30:00,67.04,67.05,67.01,67.03,198500.0,56.2412,56.2495,56.216,56.2328,198500.0
2014-11-07 14:35:00,67.02,67.03,66.97,66.98,185600.0,56.2244,56.2328,56.1824,56.1908,185600.0
2014-11-07 14:40:00,66.98,67.02,66.98,67.02,304600.0,56.1908,56.2244,56.1908,56.2244,304600.0
2014-11-07 14:45:00,67.02,67.02,66.96,67.0,53400.0,56.2244,56.2244,56.174,56.2076,53400.0
2014-11-07 14:50:00,67.0,67.01,66.97,66.97,74700.0,56.2076,56.216,56.1824,56.1824,74700.0
2014-11-07 14:55:00,66.97,66.97,66.9,66.92,168100.0,56.1824,56.1824,56.1237,56.1405,168100.0
2014-11-07 15:00:00,66.92,66.97,66.92,66.94,356000.0,56.1405,56.1824,56.1405,56.1573,356000.0
2014-11-07 15:05:00,66.94,66.99,66.93,66.94,347800.0,56.1573,56.1992,56.1489,56.1573,347800.0
2014-11-07 15:10:00,66.94,66.94,66.88,66.89,686000.0,56.1573,56.1573,56.1069,56.1153,686000.0
2014-11-07 15:15:00,66.89,66.9,66.82,66.86,509800.0,56.1153,56.1237,56.0566,56.0901,509800.0
2014-11-07 15:20:00,66.86,66.91,66.84,66.9,74700.0,56.0901,56.1321,56.0734,56.1237,74700.0
2014-11-07 15:25:00,66.9,66.92,66.83,66.83,59600.0,56.1237,56.1405,56.065,56.065,59600.0
2014-11-07 15:30:00,66.83,66.9,66.82,66.88,119200.0,56.065,56.1237,56.0566,56.1069,119200.0
2014-11-07 15:35:00,66.89,66.91,66.87,66.88,240600.0,56.1153,56.1321,56.0985,56.1069,240600.0
2014-11-07 15:40:00,66.88,66.94,66.87,66.93,192000.0,56.1069,56.1573,56.0985,56.1489,192000.0
2014-11-07 15:45:00,66.93,67.0,66.93,66.96,247100.0,56.1489,56.2076,56.1489,56.174,247100.0
2014-11-07 15:50:00,66.96,67.01,66.96,66.99,185100.0,56.174,56.216,56.174,56.1992,185100.0
2014-11-07 15:55:00,66.99,67.04,66.99,67.04,576000.0,56.1992,56.2412,56.1992,56.2412,576000.0
2014-11-10 09:30:00,67.18,67.23,66.96,66.98,180100.0,56.3586,56.4005,56.174,56.1908,180100.0
2014-11-10 09:35:00,66.98,67.0,66.95,66.97,89200.0,56.1908,56.2076,56.1656,56.1824,89200.0
2014-11-10 09:40:00,66.97,67.03,66.92,67.0,228100.0,56.1824,56.2328,56.1405,56.2076,228100.0
2014-11-10 09:45:00,67.0,67.05,67.0,67.04,56200.0,56.2076,56.2495,56.2076,56.2412,56200.0
2014-11-10 09:50:00,67.04,67.07,67.0,67.02,82400.0,56.2412,56.2663,56.2076,56.2244,82400.0
2014-11-10 09:55:00,67.01,67.05,67.01,67.04,19900.0,56.216,56.2495,56.216,56.2412,19900.0
2014-11-10 10:00:00,67.03,67.11,67.02,67.11,64900.0,56.2328,56.2999,56.2244,56.2999,64900.0
2014-11-10 10:05:00,67.13,67.16,67.1,67.11,66900.0,56.3167,56.3418,56.2915,56.2999,66900.0
2014-11-10 10:10:00,67.11,67.14,67.09,67.1,56900.0,56.2999,56.325,56.2831,56.2915,56900.0
2014-11-10 10:15:00,67.09,67.14,67.09,67.12,58100.0,56.2831,56.325,56.2831,56.3083,58100.0
2014-11-10 10:20:00,67.12,67.19,67.11,67.17,59800.0,56.3083,56.367,56.2999,56.3502,59800.0
2014-11-10 10:25:00,67.17,67.2,67.15,67.19,94200.0,56.3502,56.3754,56.3334,56.367,94200.0
2014-11-10 10:30:00,67.18,67.31,67.18,67.3,37900.0,56.3586,56.4677,56.3586,56.4593,37900.0
2014-11-10 10:35:00,67.29,67.34,67.28,67.31,65600.0,56.4509,56.4928,56.4425,56.4677,65600.0
2014-11-10 10:40:00,67.32,67.39,67.32,67.39,23400.0,56.476,56.5348,56.476,56.5348,23400.0
2014-11-10 10:45:00,67.39,67.46,67.38,67.45,41800.0,56.5348,56.5935,56.5264,56.5851,41800.0
2014-11-10 10:50:00,67.46,67.46,67.4,67.45,34200.0,56.5935,56.5935,56.5432,56.5851,34200.0
2014-11-10 10:55:00,67.45,67.49,67.43,67.44,52100.0,56.5851,56.6187,56.5683,56.5767,52100.0
2014-11-10 11:00:00,67.44,67.48,67.43,67.43,38800.0,56.5767,56.6103,56.5683,56.5683,38800.0
2014-11-10 11:05:00,67.43,67.47,67.42,67.46,33000.0,56.5683,56.6019,56.5599,56.5935,33000.0
2014-11-10 11:10:00,67.46,67.49,67.44,67.48,36900.0,56.5935,56.6187,56.5767,56.6103,36900.0
2014-11-10 11:15:00,67.48,67.56,67.48,67.55,33700.0,56.6103,56.6774,56.6103,56.669,33700.0
2014-11-10 11:20:00,67.55,67.57,67.53,67.53,24300.0,56.669,56.6858,56.6522,56.6522,24300.0
2014-11-10 11:25:00,67.53,67.61,67.52,67.6,74600.0,56.6522,56.7193,56.6438,56.7109,74600.0
2014-11-10 11:30:00,67.6,67.68,67.58,67.66,230400.0,56.7109,56.7781,56.6942,56.7613,230400.0
2014-11-10 11:35:00,67.66,67.69,67.64,67.68,49600.0,56.7613,56.7864,56.7445,56.7781,49600.0
2014-11-10 11:40:00,67.67,67.71,67.67,67.69,161200.0,56.7697,56.8032,56.7697,56.7864,161200.0
2014-11-10 11:45:00,67.68,67.69,67.63,67.64,43000.0,56.7781,56.7864,56.7361,56.7445,43000.0
2014-11-10 11:50:00,67.65,67.67,67.64,67.65,67400.0,56.7529,56.7697,56.7445,56.7529,67400.0
2014-11-10 11:55:00,67.65,67.66,67.61,67.64,14700.0,56.7529,56.7613,56.7193,56.7445,14700.0
2014-11-10 12:00:00,67.64,67.65,67.61,67.62,27200.0,56.7445,56.7529,56.7193,56.7277,27200.0
2014-11-10 12:05:00,67.61,67.62,67.59,67.61,23100.0,56.7193,56.7277,56.7026,56.7193,23100.0
2014-11-10 12:10:00,67.61,67.62,67.56,67.59,34600.0,56.7193,56.7277,56.6774,56.7026,34600.0
2014-11-10 12:15:00,67.59,67.6,67.56,67.57,23700.0,56.7026,56.7109,56.6774,56.6858,23700.0
2014-11-10 12:20:00,67.57,67.58,67.54,67.56,22200.0,56.6858,56.6942,56.6606,56.6774,22200.0
2014-11-10 12:25:00,67.56,67.61,67.55,67.59,91700.0,56.6774,56.7193,56.669,56.7026,91700.0
2014-11-10 12:30:00,67.59,67.6,67.57,67.58,20800.0,56.7026,56.7109,56.6858,56.6942,20800.0
2014-11-10 12:35:00,67.57,67.61,67.56,67.56,25100.0,56.6858,56.7193,56.6774,56.6774,25100.0
2014-11-10 12:40:00,67.57,67.6,67.55,67.55,14700.0,56.6858,56.7109,56.669,56.669,14700.0
2014-11-10 12:45:00,67.55,67.56,67.52,67.54,22700.0,56.669,56.6774,56.6438,56.6606,22700.0
2014-11-10 12:50:00,67.54,67.56,67.54,67.54,17100.0,56.6606,56.6774,56.6606,56.6606,17100.0
2014-11-10 12:55:00,67.55,67.57,67.52,67.53,31300.0,56.669,56.6858,56.6438,56.6522,31300.0
2014-11-10 13:00:00,67.52,67.55,67.52,67.54,11900.0,56.6438,56.669,56.6438,56.6606,11900.0
2014-11-10 13:05:00,67.53,67.58,67.52,67.58,28600.0,56.6522,56.6942,56.6438,56.6942,28600.0
2014-11-10 13:10:00,67.57,67.6,67.57,67.58,25000.0,56.6858,56.7109,56.6858,56.6942,25000.0
2014-11-10 13:15:00,67.57,67.61,67.56,67.59,22400.0,56.6858,56.7193,56.6774,56.7026,22400.0
2014-11-10 13:20:00,67.59,67.62,67.58,67.58,16800.0,56.7026,56.7277,56.6942,56.6942,16800.0
2014-11-10 13:25:00,67.58,67.61,67.57,67.61,12500.0,56.6942,56.7193,56.6858,56.7193,12500.0
2014-11-10 13:30:00,67.61,67.63,67.59,67.59,25100.0,56.7193,56.7361,56.7026,56.7026,25100.0
2014-11-10 13:35:00,67.59,67.59,67.55,67.55,8100.0,56.7026,56.7026,56.669,56.669,8100.0
2014-11-10 13:40:00,67.55,67.57,67.54,67.56,30800.0,56.669,56.6858,56.6606,56.6774,30800.0
2014-11-10 13:45:00,67.56,67.57,67.52,67.53,17000.0,56.6774,56.6858,56.6438,56.6522,17000.0
2014-11-10 13:50:00,67.53,67.54,67.51,67.51,25100.0,56.6522,56.6606,56.6354,56.6354,25100.0
2014-11-10 13:55:00,67.5,67.53,67.48,67.53,37200.0,56.6271,56.6522,56.6103,56.6522,37200.0
2014-11-10 14:00:00,67.53,67.55,67.52,67.53,23600.0,56.6522,56.669,56.6438,56.6522,23600.0
2014-11-10 14:05:00,67.54,67.59,67.53,67.59,32500.0,56.6606,56.7026,56.6522,56.7026,32500.0
2014-11-10 14:10:00,67.58,67.63,67.58,67.62,25500.0,56.6942,56.7361,56.6942,56.7277,25500.0
2014-11-10 14:15:00,67.62,67.62,67.59,67.6,23400.0,56.7277,56.7277,56.7026,56.7109,23400.0
2014-11-10 14:20:00,67.6,67.69,67.6,67.69,22700.0,56.7109,56.7864,56.7109,56.7864,22700.0
2014-11-10 14:25:00,67.7,67.7,67.66,67.66,24800.0,56.7948,56.7948,56.7613,56.7613,24800.0
2014-11-10 14:30:00,67.65,67.66,67.64,67.65,14900.0,56.7529,56.7613,56.7445,56.7529,14900.0
2014-11-10 14:35:00,67.65,67.67,67.62,67.65,34700.0,56.7529,56.7697,56.7277,56.7529,34700.0
2014-11-10 14:40:00,67.64,67.66,67.63,67.64,58700.0,56.7445,56.7613,56.7361,56.7445,58700.0
2014-11-10 14:45:00,67.64,67.64,67.62,67.63,15900.0,56.7445,56.7445,56.7277,56.7361,15900.0
2014-11-10 14:50:00,67.63,67.67,67.62,67.66,37500.0,56.7361,56.7697,56.7277,56.7613,37500.0
2014-11-10 14:55:00,67.66,67.66,67.63,67.65,13900.0,56.7613,56.7613,56.7361,56.7529,13900.0
2014-11-10 15:00:00,67.66,67.67,67.64,67.66,34400.0,56.7613,56.7697,56.7445,56.7613,34400.0
2014-11-10 15:05:00,67.66,67.7,67.65,67.65,26900.0,56.7613,56.7948,56.7529,56.7529,26900.0
2014-11-10 15:10:00,67.65,67.71,67.65,67.69,27000.0,56.7529,56.8032,56.7529,56.7864,27000.0
2014-11-10 15:15:00,67.7,67.74,67.68,67.69,56000.0,56.7948,56.8284,56.7781,56.7864,56000.0
2014-11-10 15:20:00,67.69,67.72,67.69,67.71,87800.0,56.7864,56.8116,56.7864,56.8032,87800.0
2014-11-10 15:25:00,67.71,67.71,67.67,67.67,35300.0,56.8032,56.8032,56.7697,56.7697,35300.0
2014-11-10 15:30:00,67.67,67.68,67.61,67.64,62500.0,56.7697,56.7781,56.7193,56.7445,62500.0
2014-11-10 15:35:00,67.63,67.66,67.61,67.65,94800.0,56.7361,56.7613,56.7193,56.7529,94800.0
2014-11-10 15:40:00,67.65,67.65,67.62,67.63,56900.0,56.7529,56.7529,56.7277,56.7361,56900.0
2014-11-10 15:45:00,67.63,67.67,67.63,67.65,53800.0,56.7361,56.7697,56.7361,56.7529,53800.0
2014-11-10 15:50:00,67.65,67.68,67.64,67.66,115900.0,56.7529,56.7781,56.7445,56.7613,115900.0
2014-11-10 15:55:00,67.66,67.73,67.64,67.72,532800.0,56.7613,56.82,56.7445,56.8116,532800.0
2014-11-11 09:30:00,67.86,67.91,67.78,67.91,267400.0,56.9291,56.971,56.862,56.971,267400.0
2014-11-11 09:35:00,67.9,67.91,67.83,67.86,92200.0,56.9626,56.971,56.9039,56.9291,92200.0
2014-11-11 09:40:00,67.86,67.86,67.74,67.74,206300.0,56.9291,56.9291,56.8284,56.8284,206300.0
2014-11-11 09:45:00,67.74,67.78,67.69,67.77,67200.0,56.8284,56.862,56.7864,56.8536,67200.0
2014-11-11 09:50:00,67.76,67.82,67.75,67.76,40200.0,56.8452,56.8955,56.8368,56.8452,40200.0
2014-11-11 09:55:00,67.77,67.78,67.7,67.75,39800.0,56.8536,56.862,56.7948,56.8368,39800.0
2014-11-11 10:00:00,67.75,67.78,67.75,67.76,25800.0,56.8368,56.862,56.8368,56.8452,25800.0
2014-11-11 10:05:00,67.77,67.78,67.73,67.76,75300.0,56.8536,56.862,56.82,56.8452,75300.0
2014-11-11 10:10:00,67.77,67.8,67.76,67.8,61300.0,56.8536,56.8787,56.8452,56.8787,61300.0
2014-11-11 10:15:00,67.81,67.83,67.78,67.83,57000.0,56.8871,56.9039,56.862,56.9039,57000.0
2014-11-11 10:20:00,67.83,67.93,67.82,67.91,57200.0,56.9039,56.9878,56.8955,56.971,57200.0
2014-11-11 10:25:00,67.91,68.02,67.9,67.98,70400.0,56.971,57.0633,56.9626,57.0297,70400.0
2014-11-11 10:30:00,67.98,68.0,67.92,67.93,54200.0,57.0297,57.0465,56.9794,56.9878,54200.0
2014-11-11 10:35:00,67.92,67.98,67.92,67.97,32400.0,56.9794,57.0297,56.9794,57.0213,32400.0
2014-11-11 10:40:00,67.97,68.01,67.96,68.0,495400.0,57.0213,57.0549,57.013,57.0465,495400.0
2014-11-11 10:45:00,68.01,68.02,67.98,68.02,955500.0,57.0549,57.0633,57.0297,57.0633,955500.0
2014-11-11 10:50:00,68.02,68.03,68.0,68.02,135800.0,57.0633,57.0717,57.0465,57.0633,135800.0
2014-11-11 10:55:00,68.03,68.08,68.03,68.06,240700.0,57.0717,57.1136,57.0717,57.0968,240700.0
2014-11-11 11:00:00,68.05,68.06,68.01,68.02,245000.0,57.0885,57.0968,57.0549,57.0633,245000.0
2014-11-11 11:05:00,68.01,68.14,68.01,68.14,126300.0,57.0549,57.164,57.0549,57.164,126300.0
2014-11-11 11:10:00,68.15,68.21,68.14,68.2,349100.0,57.1724,57.2227,57.164,57.2143,349100.0
2014-11-11 11:15:00,68.2,68.2,68.16,68.16,74700.0,57.2143,57.2143,57.1807,57.1807,74700.0
2014-11-11 11:20:00,68.16,68.17,68.13,68.15,94900.0,57.1807,57.1891,57.1556,57.1724,94900.0
2014-11-11 11:25:00,68.15,68.15,68.08,68.08,70100.0,57.1724,57.1724,57.1136,57.1136,70100.0
2014-11-11 11:30:00,68.08,68.11,68.08,68.1,54400.0,57.1136,57.1388,57.1136,57.1304,54400.0
2014-11-11 11:35:00,68.09,68.1,68.05,68.05,45900.0,57.122,57.1304,57.0885,57.0885,45900.0
2014-11-11 11:40:00,68.05,68.06,68.03,68.06,35200.0,57.0885,57.0968,57.0717,57.0968,35200.0
2014-11-11 11:45:00,68.06,68.09,68.06,68.08,70900.0,57.0968,57.122,57.0968,57.1136,70900.0
2014-11-11 11:50:00,68.08,68.08,68.04,68.06,46100.0,57.1136,57.1136,57.0801,57.0968,46100.0
2014-11-11 11:55:00,68.06,68.07,68.05,68.07,18400.0,57.0968,57.1052,57.0885,57.1052,18400.0
2014-11-11 12:00:00,68.06,68.07,68.01,68.02,42100.0,57.0968,57.1052,57.0549,57.0633,42100.0
2014-11-11 12:05:00,68.02,68.02,67.98,67.98,56600.0,57.0633,57.0633,57.0297,57.0297,56600.0
2014-11-11 12:10:00,67.98,68.02,67.98,68.02,24400.0,57.0297,57.0633,57.0297,57.0633,24400.0
2014-11-11 12:15:00,68.02,68.02,67.99,68.02,74000.0,57.0633,57.0633,57.0381,57.0633,74000.0
2014-11-11 12:20:00,68.01,68.02,68.01,68.02,24100.0,57.0549,57.0633,57.0549,57.0633,24100.0
2014-11-11 12:25:00,68.02,68.02,68.0,68.0,69700.0,57.0633,57.0633,57.0465,57.0465,69700.0
2014-11-11 12:30:00,68.0,68.01,67.99,68.0,23500.0,57.0465,57.0549,57.0381,57.0465,23500.0
2014-11-11 12:35:00,67.99,68.01,67.99,68.0,34200.0,57.0381,57.0549,57.0381,57.0465,34200.0
2014-11-11 12:40:00,68.0,68.02,67.97,67.97,60100.0,57.0465,57.0633,57.0213,57.0213,60100.0
2014-11-11 12:45:00,67.97,67.98,67.95,67.95,26100.0,57.0213,57.0297,57.0046,57.0046,26100.0
2014-11-11 12:50:00,67.95,67.97,67.94,67.94,47900.0,57.0046,57.0213,56.9962,56.9962,47900.0
2014-11-11 12:55:00,67.95,67.95,67.91,67.92,46600.0,57.0046,57.0046,56.971,56.9794,46600.0
2014-11-11 13:00:00,67.92,67.94,67.91,67.91,67200.0,56.9794,56.9962,56.971,56.971,67200.0
2014-11-11 13:05:00,67.91,67.92,67.86,67.86,24300.0,56.971,56.9794,56.9291,56.9291,24300.0
2014-11-11 13:10:00,67.87,67.88,67.82,67.82,44800.0,56.9375,56.9458,56.8955,56.8955,44800.0
2014-11-11 13:15:00,67.82,67.84,67.81,67.83,29500.0,56.8955,56.9123,56.8871,56.9039,29500.0
2014-11-11 13:20:00,67.83,67.85,67.81,67.85,49300.0,56.9039,56.9207,56.8871,56.9207,49300.0
2014-11-11 13:25:00,67.85,67.87,67.84,67.87,59800.0,56.9207,56.9375,56.9123,56.9375,59800.0
2014-11-11 13:30:00,67.86,67.86,67.84,67.86,44000.0,56.9291,56.9291,56.9123,56.9291,44000.0
2014-11-11 13:35:00,67.87,67.88,67.87,67.88,28100.0,56.9375,56.9458,56.9375,56.9458,28100.0
2014-11-11 13:40:00,67.87,67.89,67.87,67.89,78800.0,56.9375,56.9542,56.9375,56.9542,78800.0
2014-11-11 13:45:00,67.88,67.91,67.88,67.9,63700.0,56.9458,56.971,56.9458,56.9626,63700.0
2014-11-11 13:50:00,67.91,67.92,67.9,67.92,42700.0,56.971,56.9794,56.9626,56.9794,42700.0
2014-11-11 13:55:00,67.92,67.92,67.89,67.89,72900.0,56.9794,56.9794,56.9542,56.9542,72900.0
2014-11-11 14:00:00,67.89,67.9,67.84,67.85,259500.0,56.9542,56.9626,56.9123,56.9207,259500.0
2014-11-11 14:05:00,67.84,67.85,67.8,67.83,57800.0,56.9123,56.9207,56.8787,56.9039,57800.0
2014-11-11 14:10:00,67.83,67.84,67.81,67.83,43700.0,56.9039,56.9123,56.8871,56.9039,43700.0
2014-11-11 14:15:00,67.82,67.85,67.82,67.85,123700.0,56.8955,56.9207,56.8955,56.9207,123700.0
2014-11-11 14:20:00,67.84,67.88,67.83,67.86,55900.0,56.9123,56.9458,56.9039,56.9291,55900.0
2014-11-11 14:25:00,67.86,67.87,67.82,67.84,53100.0,56.9291,56.9375,56.8955,56.9123,53100.0
2014-11-11 14:30:00,67.84,67.85,67.82,67.83,35300.0,56.9123,56.9207,56.8955,56.9039,35300.0
2014-11-11 14:35:00,67.83,67.84,67.81,67.84,51200.0,56.9039,56.9123,56.8871,56.9123,51200.0
2014-11-11 14:40:00,67.83,67.86,67.83,67.86,32000.0,56.9039,56.9291,56.9039,56.9291,32000.0
2014-11-11 14:45:00,67.85,67.88,67.85,67.87,50100.0,56.9207,56.9458,56.9207,56.9375,50100.0
2014-11-11 14:50:00,67.87,67.87,67.85,67.85,80500.0,56.9375,56.9375,56.9207,56.9207,80500.0
2014-11-11 14:55:00,67.86,67.87,67.85,67.86,30600.0,56.9291,56.9375,56.9207,56.9291,30600.0
2014-11-11 15:00:00,67.86,67.87,67.85,67.86,60300.0,56.9291,56.9375,56.9207,56.9291,60300.0
2014-11-11 15:05:00,67.86,67.87,67.84,67.86,57800.0,56.9291,56.9375,56.9123,56.9291,57800.0
2014-11-11 15:10:00,67.87,67.88,67.85,67.87,248000.0,56.9375,56.9458,56.9207,56.9375,248000.0
2014-11-11 15:15:00,67.87,67.87,67.84,67.85,71100.0,56.9375,56.9375,56.9123,56.9207,71100.0
2014-11-11 15:20:00,67.84,67.84,67.8,67.8,87400.0,56.9123,56.9123,56.8787,56.8787,87400.0
2014-11-11 15:25:00,67.8,67.81,67.78,67.79,50400.0,56.8787,56.8871,56.862,56.8703,50400.0
2014-11-11 15:30:00,67.79,67.83,67.78,67.82,115500.0,56.8703,56.9039,56.862,56.8955,115500.0
2014-11-11 15:35:00,67.83,67.87,67.82,67.87,64200.0,56.9039,56.9375,56.8955,56.9375,64200.0
2014-11-11 15:40:00,67.87,67.92,67.87,67.91,112900.0,56.9375,56.9794,56.9375,56.971,112900.0
2014-11-11 15:45:00,67.91,67.95,67.9,67.95,449100.0,56.971,57.0046,56.9626,57.0046,449100.0
2014-11-11 15:50:00,67.95,67.97,67.93,67.94,211800.0,57.0046,57.0213,56.9878,56.9962,211800.0
2014-11-11 15:55:00,67.94,67.97,67.92,67.97,419700.0,56.9962,57.0213,56.9794,57.0213,419700.0
2014-11-12 09:30:00,67.7,67.87,67.65,67.65,242200.0,56.7948,56.9375,56.7529,56.7529,242200.0
2014-11-12 09:35:00,67.65,67.73,67.65,67.7,84000.0,56.7529,56.82,56.7529,56.7948,84000.0
2014-11-12 09:40:00,67.7,67.73,67.65,67.65,87000.0,56.7948,56.82,56.7529,56.7529,87000.0
2014-11-12 09:45:00,67.64,67.7,67.64,67.7,114500.0,56.7445,56.7948,56.7445,56.7948,114500.0
2014-11-12 09:50:00,67.69,67.7,67.66,67.67,37100.0,56.7864,56.7948,56.7613,56.7697,37100.0
2014-11-12 09:55:00,67.69,67.77,67.65,67.77,186600.0,56.7864,56.8536,56.7529,56.8536,186600.0
2014-11-12 10:00:00,67.78,67.89,67.73,67.73,82500.0,56.862,56.9542,56.82,56.82,82500.0
2014-11-12 10:05:00,67.73,67.8,67.73,67.78,31900.0,56.82,56.8787,56.82,56.862,31900.0
2014-11-12 10:10:00,67.79,67.81,67.76,67.77,24100.0,56.8703,56.8871,56.8452,56.8536,24100.0
2014-11-12 10:15:00,67.76,67.77,67.72,67.72,55200.0,56.8452,56.8536,56.8116,56.8116,55200.0
2014-11-12 10:20:00,67.73,67.73,67.64,67.69,59900.0,56.82,56.82,56.7445,56.7864,59900.0
2014-11-12 10:25:00,67.69,67.69,67.67,67.67,27700.0,56.7864,56.7864,56.7697,56.7697,27700.0
2014-11-12 10:30:00,67.67,67.67,67.59,67.61,43000.0,56.7697,56.7697,56.7026,56.7193,43000.0
2014-11-12 10:35:00,67.62,67.66,67.62,67.65,17100.0,56.7277,56.7613,56.7277,56.7529,17100.0
2014-11-12 10:40:00,67.65,67.7,67.65,67.66,26600.0,56.7529,56.7948,56.7529,56.7613,26600.0
2014-11-12 10:45:00,67.66,67.67,67.64,67.67,42100.0,56.7613,56.7697,56.7445,56.7697,42100.0
2014-11-12 10:50:00,67.67,67.69,67.65,67.65,40600.0,56.7697,56.7864,56.7529,56.7529,40600.0
2014-11-12 10:55:00,67.65,67.7,67.64,67.65,57700.0,56.7529,56.7948,56.7445,56.7529,57700.0
2014-11-12 11:00:00,67.65,67.66,67.63,67.66,29500.0,56.7529,56.7613,56.7361,56.7613,29500.0
2014-11-12 11:05:00,67.67,67.7,67.66,67.69,16800.0,56.7697,56.7948,56.7613,56.7864,16800.0
2014-11-12 11:10:00,67.69,67.74,67.69,67.72,27800.0,56.7864,56.8284,56.7864,56.8116,27800.0
2014-11-12 11:15:00,67.72,67.72,67.69,67.71,20300.0,56.8116,56.8116,56.7864,56.8032,20300.0
2014-11-12 11:20:00,67.71,67.79,67.71,67.77,20100.0,56.8032,56.8703,56.8032,56.8536,20100.0
2014-11-12 11:25:00,67.77,67.77,67.73,67.74,31700.0,56.8536,56.8536,56.82,56.8284,31700.0
2014-11-12 11:30:00,67.74,67.84,67.74,67.84,13900.0,56.8284,56.9123,56.8284,56.9123,13900.0
2014-11-12 11:35:00,67.86,67.93,67.86,67.86,60900.0,56.9291,56.9878,56.9291,56.9291,60900.0
2014-11-12 11:40:00,67.86,67.9,67.84,67.9,25200.0,56.9291,56.9626,56.9123,56.9626,25200.0
2014-11-12 11:45:00,67.9,67.95,67.88,67.88,14000.0,56.9626,57.0046,56.9458,56.9458,14000.0
2014-11-12 11:50:00,67.88,67.9,67.85,67.86,38200.0,56.9458,56.9626,56.9207,56.9291,38200.0
2014-11-12 11:55:00,67.86,67.91,67.86,67.86,35700.0,56.9291,56.971,56.9291,56.9291,35700.0
2014-11-12 12:00:00,67.86,67.91,67.85,67.9,18700.0,56.9291,56.971,56.9207,56.9626,18700.0
2014-11-12 12:05:00,67.89,67.97,67.89,67.95,41800.0,56.9542,57.0213,56.9542,57.0046,41800.0
2014-11-12 12:10:00,67.95,67.95,67.92,67.92,14600.0,57.0046,57.0046,56.9794,56.9794,14600.0
2014-11-12 12:15:00,67.93,67.94,67.92,67.94,8300.0,56.9878,56.9962,56.9794,56.9962,8300.0
2014-11-12 12:20:00,67.93,67.95,67.93,67.93,8300.0,56.9878,57.0046,56.9878,56.9878,8300.0
2014-11-12 12:25:00,67.94,67.95,67.93,67.93,15900.0,56.9962,57.0046,56.9878,56.9878,15900.0
2014-11-12 12:30:00,67.93,67.93,67.88,67.89,22000.0,56.9878,56.9878,56.9458,56.9542,22000.0
2014-11-12 12:35:00,67.88,67.9,67.86,67.87,39300.0,56.9458,56.9626,56.9291,56.9375,39300.0
2014-11-12 12:40:00,67.87,67.88,67.85,67.85,9600.0,56.9375,56.9458,56.9207,56.9207,9600.0
2014-11-12 12:45:00,67.85,67.88,67.82,67.88,77200.0,56.9207,56.9458,56.8955,56.9458,77200.0
2014-11-12 12:50:00,67.88,67.88,67.85,67.88,26300.0,56.9458,56.9458,56.9207,56.9458,26300.0
2014-11-12 12:55:00,67.88,67.91,67.88,67.89,25600.0,56.9458,56.971,56.9458,56.9542,25600.0
2014-11-12 13:00:00,67.9,67.91,67.89,67.9,21400.0,56.9626,56.971,56.9542,56.9626,21400.0
2014-11-12 13:05:00,67.89,67.9,67.86,67.86,44400.0,56.9542,56.9626,56.9291,56.9291,44400.0
2014-11-12 13:10:00,67.85,67.87,67.85,67.85,23300.0,56.9207,56.9375,56.9207,56.9207,23300.0
2014-11-12 13:15:00,67.84,67.86,67.83,67.84,21700.0,56.9123,56.9291,56.9039,56.9123,21700.0
2014-11-12 13:20:00,67.84,67.89,67.84,67.89,14800.0,56.9123,56.9542,56.9123,56.9542,14800.0
2014-11-12 13:25:00,67.89,67.9,67.86,67.89,9600.0,56.9542,56.9626,56.9291,56.9542,9600.0
2014-11-12 13:30:00,67.9,67.91,67.89,67.89,26500.0,56.9626,56.971,56.9542,56.9542,26500.0
2014-11-12 13:35:00,67.9,67.91,67.89,67.9,18300.0,56.9626,56.971,56.9542,56.9626,18300.0
2014-11-12 13:40:00,67.9,67.93,67.9,67.91,12900.0,56.9626,56.9878,56.9626,56.971,12900.0
2014-11-12 13:45:00,67.9,67.9,67.87,67.88,17700.0,56.9626,56.9626,56.9375,56.9458,17700.0
2014-11-12 13:50:00,67.87,67.88,67.86,67.87,17500.0,56.9375,56.9458,56.9291,56.9375,17500.0
2014-11-12 13:55:00,67.88,67.88,67.83,67.85,25300.0,56.9458,56.9458,56.9039,56.9207,25300.0
2014-11-12 14:00:00,67.84,67.88,67.84,67.88,29100.0,56.9123,56.9458,56.9123,56.9458,29100.0
2014-11-12 14:05:00,67.88,67.9,67.88,67.89,34400.0,56.9458,56.9626,56.9458,56.9542,34400.0
2014-11-12 14:10:00,67.89,67.9,67.86,67.88,26200.0,56.9542,56.9626,56.9291,56.9458,26200.0
2014-11-12 14:15:00,67.89,67.9,67.86,67.86,13400.0,56.9542,56.9626,56.9291,56.9291,13400.0
2014-11-12 14:20:00,67.86,67.89,67.86,67.89,19700.0,56.9291,56.9542,56.9291,56.9542,19700.0
2014-11-12 14:25:00,67.88,67.9,67.87,67.88,22900.0,56.9458,56.9626,56.9375,56.9458,22900.0
2014-11-12 14:30:00,67.89,67.9,67.87,67.88,21600.0,56.9542,56.9626,56.9375,56.9458,21600.0
2014-11-12 14:35:00,67.88,67.88,67.86,67.87,23800.0,56.9458,56.9458,56.9291,56.9375,23800.0
2014-11-12 14:40:00,67.87,67.88,67.83,67.83,25400.0,56.9375,56.9458,56.9039,56.9039,25400.0
2014-11-12 14:45:00,67.83,67.85,67.82,67.82,17500.0,56.9039,56.9207,56.8955,56.8955,17500.0
2014-11-12 14:50:00,67.82,67.82,67.79,67.82,30800.0,56.8955,56.8955,56.8703,56.8955,30800.0
2014-11-12 14:55:00,67.83,67.84,67.83,67.83,6300.0,56.9039,56.9123,56.9039,56.9039,6300.0
2014-11-12 15:00:00,67.84,67.87,67.79,67.84,54000.0,56.9123,56.9375,56.8703,56.9123,54000.0
2014-11-12 15:05:00,67.84,67.88,67.83,67.88,22200.0,56.9123,56.9458,56.9039,56.9458,22200.0
2014-11-12 15:10:00,67.87,67.89,67.85,67.88,14700.0,56.9375,56.9542,56.9207,56.9458,14700.0
2014-11-12 15:15:00,67.88,67.89,67.87,67.88,11000.0,56.9458,56.9542,56.9375,56.9458,11000.0
2014-11-12 15:20:00,67.89,67.89,67.83,67.86,340100.0,56.9542,56.9542,56.9039,56.9291,340100.0
2014-11-12 15:25:00,67.87,67.93,67.87,67.93,26600.0,56.9375,56.9878,56.9375,56.9878,26600.0
2014-11-12 15:30:00,67.94,67.97,67.92,67.96,27800.0,56.9962,57.0213,56.9794,57.013,27800.0
2014-11-12 15:35:00,67.95,67.96,67.93,67.93,55000.0,57.0046,57.013,56.9878,56.9878,55000.0
2014-11-12 15:40:00,67.93,67.96,67.92,67.94,45500.0,56.9878,57.013,56.9794,56.9962,45500.0
2014-11-12 15:45:00,67.94,67.97,67.9,67.91,50600.0,56.9962,57.0213,56.9626,56.971,50600.0
2014-11-12 15:50:00,67.92,67.93,67.85,67.87,73500.0,56.9794,56.9878,56.9207,56.9375,73500.0
2014-11-12 15:55:00,67.87,67.92,67.86,67.86,328000.0,56.9375,56.9794,56.9291,56.9291,328000.0
2014-11-13 09:30:00,67.96,68.05,67.87,67.97,132800.0,57.013,57.0885,56.9375,57.0213,132800.0
2014-11-13 09:35:00,67.97,68.02,67.92,67.97,84100.0,57.0213,57.0633,56.9794,57.0213,84100.0
2014-11-13 09:40:00,67.98,67.99,67.95,67.98,72500.0,57.0297,57.0381,57.0046,57.0297,72500.0
2014-11-13 09:45:00,67.98,68.06,67.98,68.06,87200.0,57.0297,57.0968,57.0297,57.0968,87200.0
2014-11-13 09:50:00,68.06,68.1,68.04,68.05,83800.0,57.0968,57.1304,57.0801,57.0885,83800.0
2014-11-13 09:55:00,68.04,68.06,67.99,68.05,83400.0,57.0801,57.0968,57.0381,57.0885,83400.0
2014-11-13 10:00:00,68.05,68.06,67.98,68.02,32300.0,57.0885,57.0968,57.0297,57.0633,32300.0
2014-11-13 10:05:00,68.02,68.11,68.02,68.09,92500.0,57.0633,57.1388,57.0633,57.122,92500.0
2014-11-13 10:10:00,68.09,68.11,68.02,68.08,145800.0,57.122,57.1388,57.0633,57.1136,145800.0
2014-11-13 10:15:00,68.07,68.1,68.07,68.09,35200.0,57.1052,57.1304,57.1052,57.122,35200.0
2014-11-13 10:20:00,68.08,68.12,68.05,68.12,42300.0,57.1136,57.1472,57.0885,57.1472,42300.0
2014-11-13 10:25:00,68.11,68.12,68.08,68.1,30600.0,57.1388,57.1472,57.1136,57.1304,30600.0
2014-11-13 10:30:00,68.11,68.16,68.11,68.14,30400.0,57.1388,57.1807,57.1388,57.164,30400.0
2014-11-13 10:35:00,68.15,68.19,68.12,68.19,69800.0,57.1724,57.2059,57.1472,57.2059,69800.0
2014-11-13 10:40:00,68.19,68.2,68.16,68.17,172500.0,57.2059,57.2143,57.1807,57.1891,172500.0
2014-11-13 10:45:00,68.17,68.19,68.15,68.18,46600.0,57.1891,57.2059,57.1724,57.1975,46600.0
2014-11-13 10:50:00,68.17,68.19,68.16,68.17,21300.0,57.1891,57.2059,57.1807,57.1891,21300.0
2014-11-13 10:55:00,68.16,68.17,68.12,68.13,36700.0,57.1807,57.1891,57.1472,57.1556,36700.0
2014-11-13 11:00:00,68.13,68.13,68.1,68.11,19900.0,57.1556,57.1556,57.1304,57.1388,19900.0
2014-11-13 11:05:00,68.1,68.1,67.97,67.97,37900.0,57.1304,57.1304,57.0213,57.0213,37900.0
2014-11-13 11:10:00,67.97,67.97,67.92,67.94,84800.0,57.0213,57.0213,56.9794,56.9962,84800.0
2014-11-13 11:15:00,67.93,67.93,67.83,67.91,55000.0,56.9878,56.9878,56.9039,56.971,55000.0
2014-11-13 11:20:00,67.92,67.98,67.91,67.98,21400.0,56.9794,57.0297,56.971,57.0297,21400.0
2014-11-13 11:25:00,67.98,67.98,67.95,67.96,81700.0,57.0297,57.0297,57.0046,57.013,81700.0
2014-11-13 11:30:00,67.95,67.95,67.83,67.83,26200.0,57.0046,57.0046,56.9039,56.9039,26200.0
2014-11-13 11:35:00,67.84,67.85,67.78,67.78,21900.0,56.9123,56.9207,56.862,56.862,21900.0
2014-11-13 11:40:00,67.79,67.81,67.77,67.79,136100.0,56.8703,56.8871,56.8536,56.8703,136100.0
2014-11-13 11:45:00,67.8,67.87,67.79,67.83,23500.0,56.8787,56.9375,56.8703,56.9039,23500.0
2014-11-13 11:50:00,67.83,67.83,67.81,67.83,41000.0,56.9039,56.9039,56.8871,56.9039,41000.0
2014-11-13 11:55:00,67.83,67.85,67.79,67.79,17200.0,56.9039,56.9207,56.8703,56.8703,17200.0
2014-11-13 12:00:00,67.79,67.79,67.72,67.75,27000.0,56.8703,56.8703,56.8116,56.8368,27000.0
2014-11-13 12:05:00,67.75,67.81,67.75,67.81,32600.0,56.8368,56.8871,56.8368,56.8871,32600.0
2014-11-13 12:10:00,67.81,67.84,67.78,67.79,30100.0,56.8871,56.9123,56.862,56.8703,30100.0
2014-11-13 12:15:00,67.8,67.87,67.8,67.85,36100.0,56.8787,56.9375,56.8787,56.9207,36100.0
2014-11-13 12:20:00,67.85,67.85,67.83,67.84,17400.0,56.9207,56.9207,56.9039,56.9123,17400.0
2014-11-13 12:25:00,67.84,67.88,67.83,67.87,12800.0,56.9123,56.9458,56.9039,56.9375,12800.0
2014-11-13 12:30:00,67.87,67.89,67.86,67.87,29300.0,56.9375,56.9542,56.9291,56.9375,29300.0
2014-11-13 12:35:00,67.87,67.88,67.86,67.88,13700.0,56.9375,56.9458,56.9291,56.9458,13700.0
2014-11-13 12:40:00,67.87,67.88,67.84,67.85,15600.0,56.9375,56.9458,56.9123,56.9207,15600.0
2014-11-13 12:45:00,67.85,67.86,67.82,67.82,28000.0,56.9207,56.9291,56.8955,56.8955,28000.0
2014-11-13 12:50:00,67.82,67.83,67.8,67.81,13700.0,56.8955,56.9039,56.8787,56.8871,13700.0
2014-11-13 12:55:00,67.81,67.86,67.8,67.81,24000.0,56.8871,56.9291,56.8787,56.8871,24000.0
2014-11-13 13:00:00,67.81,67.84,67.81,67.81,15300.0,56.8871,56.9123,56.8871,56.8871,15300.0
2014-11-13 13:05:00,67.81,67.82,67.73,67.74,42700.0,56.8871,56.8955,56.82,56.8284,42700.0
2014-11-13 13:10:00,67.74,67.74,67.67,67.67,117100.0,56.8284,56.8284,56.7697,56.7697,117100.0
2014-11-13 13:15:00,67.67,67.7,67.66,67.66,32700.0,56.7697,56.7948,56.7613,56.7613,32700.0
2014-11-13 13:20:00,67.67,67.67,67.53,67.54,47400.0,56.7697,56.7697,56.6522,56.6606,47400.0
2014-11-13 13:25:00,67.54,67.61,67.53,67.6,37500.0,56.6606,56.7193,56.6522,56.7109,37500.0
2014-11-13 13:30:00,67.59,67.59,67.5,67.51,64300.0,56.7026,56.7026,56.6271,56.6354,64300.0
2014-11-13 13:35:00,67.51,67.53,67.49,67.53,123800.0,56.6354,56.6522,56.6187,56.6522,123800.0
2014-11-13 13:40:00,67.53,67.59,67.53,67.58,33800.0,56.6522,56.7026,56.6522,56.6942,33800.0
2014-11-13 13:45:00,67.59,67.63,67.58,67.63,51800.0,56.7026,56.7361,56.6942,56.7361,51800.0
2014-11-13 13:50:00,67.64,67.69,67.63,67.68,18700.0,56.7445,56.7864,56.7361,56.7781,18700.0
2014-11-13 13:55:00,67.67,67.68,67.65,67.65,143800.0,56.7697,56.7781,56.7529,56.7529,143800.0
2014-11-13 14:00:00,67.65,67.69,67.65,67.67,25200.0,56.7529,56.7864,56.7529,56.7697,25200.0
2014-11-13 14:05:00,67.66,67.67,67.63,67.65,39700.0,56.7613,56.7697,56.7361,56.7529,39700.0
2014-11-13 14:10:00,67.64,67.64,67.55,67.55,25300.0,56.7445,56.7445,56.669,56.669,25300.0
2014-11-13 14:15:00,67.54,67.59,67.54,67.59,29300.0,56.6606,56.7026,56.6606,56.7026,29300.0
2014-11-13 14:20:00,67.6,67.6,67.56,67.56,24100.0,56.7109,56.7109,56.6774,56.6774,24100.0
2014-11-13 14:25:00,67.55,67.64,67.55,67.62,36100.0,56.669,56.7445,56.669,56.7277,36100.0
2014-11-13 14:30:00,67.62,67.67,67.62,67.66,39200.0,56.7277,56.7697,56.7277,56.7613,39200.0
2014-11-13 14:35:00,67.66,67.67,67.61,67.64,52500.0,56.7613,56.7697,56.7193,56.7445,52500.0
2014-11-13 14:40:00,67.65,67.67,67.63,67.66,30000.0,56.7529,56.7697,56.7361,56.7613,30000.0
2014-11-13 14:45:00,67.67,67.73,67.67,67.72,57200.0,56.7697,56.82,56.7697,56.8116,57200.0
2014-11-13 14:50:00,67.71,67.72,67.68,67.7,20200.0,56.8032,56.8116,56.7781,56.7948,20200.0
2014-11-13 14:55:00,67.7,67.7,67.67,67.68,30100.0,56.7948,56.7948,56.7697,56.7781,30100.0
2014-11-13 15:00:00,67.67,67.73,67.66,67.72,46300.0,56.7697,56.82,56.7613,56.8116,46300.0
2014-11-13 15:05:00,67.72,67.8,67.71,67.77,80800.0,56.8116,56.8787,56.8032,56.8536,80800.0
2014-11-13 15:10:00,67.78,67.79,67.74,67.75,39900.0,56.862,56.8703,56.8284,56.8368,39900.0
2014-11-13 15:15:00,67.75,67.78,67.74,67.77,53100.0,56.8368,56.862,56.8284,56.8536,53100.0
2014-11-13 15:20:00,67.77,67.79,67.75,67.79,21100.0,56.8536,56.8703,56.8368,56.8703,21100.0
2014-11-13 15:25:00,67.8,67.8,67.7,67.7,72700.0,56.8787,56.8787,56.7948,56.7948,72700.0
2014-11-13 15:30:00,67.7,67.74,67.68,67.71,151900.0,56.7948,56.8284,56.7781,56.8032,151900.0
2014-11-13 15:35:00,67.71,67.78,67.71,67.75,182700.0,56.8032,56.862,56.8032,56.8368,182700.0
2014-11-13 15:40:00,67.75,67.81,67.74,67.76,74800.0,56.8368,56.8871,56.8284,56.8452,74800.0
2014-11-13 15:45:00,67.77,67.81,67.76,67.76,110900.0,56.8536,56.8871,56.8452,56.8452,110900.0
2014-11-13 15:50:00,67.77,67.81,67.77,67.77,133600.0,56.8536,56.8871,56.8536,56.8536,133600.0
2014-11-13 15:55:00,67.78,67.8,67.72,67.79,284700.0,56.862,56.8787,56.8116,56.8703,284700.0
2014-11-14 09:30:00,67.79,67.79,67.47,67.51,144200.0,56.8703,56.8703,56.6019,56.6354,144200.0
2014-11-14 09:35:00,67.52,67.59,67.48,67.57,126000.0,56.6438,56.7026,56.6103,56.6858,126000.0
2014-11-14 09:40:00,67.58,67.6,67.37,67.37,138200.0,56.6942,56.7109,56.518,56.518,138200.0
2014-11-14 09:45:00,67.38,67.48,67.37,67.4,82300.0,56.5264,56.6103,56.518,56.5432,82300.0
2014-11-14 09:50:00,67.39,67.45,67.39,67.42,99000.0,56.5348,56.5851,56.5348,56.5599,99000.0
2014-11-14 09:55:00,67.43,67.44,67.31,67.33,301300.0,56.5683,56.5767,56.4677,56.4844,301300.0
2014-11-14 10:00:00,67.33,67.48,67.33,67.44,293500.0,56.4844,56.6103,56.4844,56.5767,293500.0
2014-11-14 10:05:00,67.46,67.47,67.35,67.37,64100.0,56.5935,56.6019,56.5012,56.518,64100.0
2014-11-14 10:10:00,67.37,67.45,67.36,67.37,302400.0,56.518,56.5851,56.5096,56.518,302400.0
2014-11-14 10:15:00,67.37,67.37,67.24,67.3,83200.0,56.518,56.518,56.4089,56.4593,83200.0
2014-11-14 10:20:00,67.3,67.3,67.22,67.24,54200.0,56.4593,56.4593,56.3922,56.4089,54200.0
2014-11-14 10:25:00,67.24,67.25,67.1,67.17,60500.0,56.4089,56.4173,56.2915,56.3502,60500.0
2014-11-14 10:30:00,67.16,67.18,67.06,67.06,53500.0,56.3418,56.3586,56.2579,56.2579,53500.0
2014-11-14 10:35:00,67.05,67.09,66.98,67.04,168300.0,56.2495,56.2831,56.1908,56.2412,168300.0
2014-11-14 10:40:00,67.05,67.1,66.99,67.06,536200.0,56.2495,56.2915,56.1992,56.2579,536200.0
2014-11-14 10:45:00,67.06,67.19,67.06,67.17,58100.0,56.2579,56.367,56.2579,56.3502,58100.0
2014-11-14 10:50:00,67.18,67.27,67.18,67.22,59100.0,56.3586,56.4341,56.3586,56.3922,59100.0
2014-11-14 10:55:00,67.22,67.3,67.22,67.3,37400.0,56.3922,56.4593,56.3922,56.4593,37400.0
2014-11-14 11:00:00,67.3,67.33,67.29,67.3,24900.0,56.4593,56.4844,56.4509,56.4593,24900.0
2014-11-14 11:05:00,67.32,67.39,67.32,67.36,33400.0,56.476,56.5348,56.476,56.5096,33400.0
2014-11-14 11:10:00,67.37,67.38,67.31,67.31,27700.0,56.518,56.5264,56.4677,56.4677,27700.0
2014-11-14 11:15:00,67.31,67.32,67.26,67.27,25300.0,56.4677,56.476,56.4257,56.4341,25300.0
2014-11-14 11:20:00,67.28,67.33,67.27,67.32,24300.0,56.4425,56.4844,56.4341,56.476,24300.0
2014-11-14 11:25:00,67.32,67.34,67.3,67.3,12700.0,56.476,56.4928,56.4593,56.4593,12700.0
2014-11-14 11:30:00,67.3,67.37,67.27,67.36,27200.0,56.4593,56.518,56.4341,56.5096,27200.0
2014-11-14 11:35:00,67.37,67.37,67.31,67.31,25100.0,56.518,56.518,56.4677,56.4677,25100.0
2014-11-14 11:40:00,67.31,67.31,67.26,67.29,28400.0,56.4677,56.4677,56.4257,56.4509,28400.0
2014-11-14 11:45:00,67.29,67.3,67.27,67.29,18200.0,56.4509,56.4593,56.4341,56.4509,18200.0
2014-11-14 11:50:00,67.29,67.32,67.28,67.32,14700.0,56.4509,56.476,56.4425,56.476,14700.0
2014-11-14 11:55:00,67.31,67.32,67.25,67.27,22900.0,56.4677,56.476,56.4173,56.4341,22900.0
2014-11-14 12:00:00,67.27,67.29,67.26,67.28,14900.0,56.4341,56.4509,56.4257,56.4425,14900.0
2014-11-14 12:05:00,67.28,67.3,67.24,67.25,85800.0,56.4425,56.4593,56.4089,56.4173,85800.0
2014-11-14 12:10:00,67.25,67.25,67.17,67.17,49700.0,56.4173,56.4173,56.3502,56.3502,49700.0
2014-11-14 12:15:00,67.17,67.17,67.11,67.13,33100.0,56.3502,56.3502,56.2999,56.3167,33100.0
2014-11-14 12:20:00,67.13,67.17,67.12,67.17,35300.0,56.3167,56.3502,56.3083,56.3502,35300.0
2014-11-14 12:25:00,67.17,67.2,67.17,67.2,18800.0,56.3502,56.3754,56.3502,56.3754,18800.0
2014-11-14 12:30:00,67.2,67.23,67.19,67.23,17500.0,56.3754,56.4005,56.367,56.4005,17500.0
2014-11-14 12:35:00,67.22,67.28,67.22,67.28,89300.0,56.3922,56.4425,56.3922,56.4425,89300.0
2014-11-14 12:40:00,67.28,67.29,67.24,67.25,17100.0,56.4425,56.4509,56.4089,56.4173,17100.0
2014-11-14 12:45:00,67.25,67.25,67.2,67.22,33900.0,56.4173,56.4173,56.3754,56.3922,33900.0
2014-11-14 12:50:00,67.22,67.28,67.22,67.26,38300.0,56.3922,56.4425,56.3922,56.4257,38300.0
2014-11-14 12:55:00,67.27,67.3,67.25,67.25,21100.0,56.4341,56.4593,56.4173,56.4173,21100.0
2014-11-14 13:00:00,67.24,67.24,67.2,67.22,14800.0,56.4089,56.4089,56.3754,56.3922,14800.0
2014-11-14 13:05:00,67.22,67.25,67.2,67.25,9000.0,56.3922,56.4173,56.3754,56.4173,9000.0
2014-11-14 13:10:00,67.25,67.25,67.23,67.24,191100.0,56.4173,56.4173,56.4005,56.4089,191100.0
2014-11-14 13:15:00,67.24,67.26,67.22,67.24,181200.0,56.4089,56.4257,56.3922,56.4089,181200.0
2014-11-14 13:20:00,67.23,67.24,67.16,67.17,37800.0,56.4005,56.4089,56.3418,56.3502,37800.0
2014-11-14 13:25:00,67.17,67.21,67.17,67.19,16800.0,56.3502,56.3838,56.3502,56.367,16800.0
2014-11-14 13:30:00,67.2,67.23,67.15,67.16,56100.0,56.3754,56.4005,56.3334,56.3418,56100.0
2014-11-14 13:35:00,67.16,67.2,67.15,67.2,36200.0,56.3418,56.3754,56.3334,56.3754,36200.0
2014-11-14 13:40:00,67.2,67.22,67.17,67.18,13200.0,56.3754,56.3922,56.3502,56.3586,13200.0
2014-11-14 13:45:00,67.18,67.18,67.15,67.15,13100.0,56.3586,56.3586,56.3334,56.3334,13100.0
2014-11-14 13:50:00,67.15,67.16,67.13,67.14,38500.0,56.3334,56.3418,56.3167,56.325,38500.0
2014-11-14 13:55:00,67.13,67.14,67.08,67.1,16100.0,56.3167,56.325,56.2747,56.2915,16100.0
2014-11-14 14:00:00,67.09,67.11,67.08,67.08,11600.0,56.2831,56.2999,56.2747,56.2747,11600.0
2014-11-14 14:05:00,67.08,67.12,67.03,67.11,48400.0,56.2747,56.3083,56.2328,56.2999,48400.0
2014-11-14 14:10:00,67.11,67.12,67.1,67.1,7800.0,56.2999,56.3083,56.2915,56.2915,7800.0
2014-11-14 14:15:00,67.1,67.1,67.05,67.07,16100.0,56.2915,56.2915,56.2495,56.2663,16100.0
2014-11-14 14:20:00,67.08,67.1,67.05,67.09,19300.0,56.2747,56.2915,56.2495,56.2831,19300.0
2014-11-14 14:25:00,67.09,67.12,67.09,67.1,30000.0,56.2831,56.3083,56.2831,56.2915,30000.0
2014-11-14 14:30:00,67.11,67.14,67.1,67.11,30200.0,56.2999,56.325,56.2915,56.2999,30200.0
2014-11-14 14:35:00,67.11,67.11,67.09,67.1,47900.0,56.2999,56.2999,56.2831,56.2915,47900.0
2014-11-14 14:40:00,67.09,67.12,67.08,67.1,131700.0,56.2831,56.3083,56.2747,56.2915,131700.0
2014-11-14 14:45:00,67.1,67.11,67.07,67.09,123800.0,56.2915,56.2999,56.2663,56.2831,123800.0
2014-11-14 14:50:00,67.09,67.13,67.08,67.09,48100.0,56.2831,56.3167,56.2747,56.2831,48100.0
2014-11-14 14:55:00,67.09,67.1,67.08,67.09,28000.0,56.2831,56.2915,56.2747,56.2831,28000.0
2014-11-14 15:00:00,67.09,67.12,67.09,67.11,36600.0,56.2831,56.3083,56.2831,56.2999,36600.0
2014-11-14 15:05:00,67.12,67.15,67.11,67.12,26000.0,56.3083,56.3334,56.2999,56.3083,26000.0
2014-11-14 15:10:00,67.13,67.15,67.12,67.12,14100.0,56.3167,56.3334,56.3083,56.3083,14100.0
2014-11-14 15:15:00,67.13,67.14,67.1,67.14,37200.0,56.3167,56.325,56.2915,56.325,37200.0
2014-11-14 15:20:00,67.14,67.16,67.12,67.15,30500.0,56.325,56.3418,56.3083,56.3334,30500.0
2014-11-14 15:25:00,67.15,67.18,67.14,67.17,57800.0,56.3334,56.3586,56.325,56.3502,57800.0
2014-11-14 15:30:00,67.18,67.23,67.17,67.22,38500.0,56.3586,56.4005,56.3502,56.3922,38500.0
2014-11-14 15:35:00,67.23,67.26,67.23,67.24,156900.0,56.4005,56.4257,56.4005,56.4089,156900.0
2014-11-14 15:40:00,67.24,67.25,67.21,67.25,83700.0,56.4089,56.4173,56.3838,56.4173,83700.0
2014-11-14 15:45:00,67.25,67.25,67.21,67.22,58800.0,56.4173,56.4173,56.3838,56.3922,58800.0
2014-11-14 15:50:00,67.22,67.24,67.2,67.2,132200.0,56.3922,56.4089,56.3754,56.3754,132200.0
2014-11-14 15:55:00,67.2,67.25,67.2,67.24,534300.0,56.3754,56.4173,56.3754,56.4089,534300.0
2014-11-17 09:30:00,67.13,67.45,67.11,67.39,389300.0,56.3167,56.5851,56.2999,56.5348,389300.0
2014-11-17 09:35:00,67.37,67.56,67.36,67.46,852300.0,56.518,56.6774,56.5096,56.5935,852300.0
2014-11-17 09:40:00,67.44,67.49,67.41,67.45,360200.0,56.5767,56.6187,56.5516,56.5851,360200.0
2014-11-17 09:45:00,67.45,67.59,67.45,67.49,350300.0,56.5851,56.7026,56.5851,56.6187,350300.0
2014-11-17 09:50:00,67.5,67.52,67.42,67.52,101300.0,56.6271,56.6438,56.5599,56.6438,101300.0
2014-11-17 09:55:00,67.53,67.63,67.48,67.6,113800.0,56.6522,56.7361,56.6103,56.7109,113800.0
2014-11-17 10:00:00,67.59,67.68,67.57,67.66,435600.0,56.7026,56.7781,56.6858,56.7613,435600.0
2014-11-17 10:05:00,67.66,67.71,67.6,67.63,62500.0,56.7613,56.8032,56.7109,56.7361,62500.0
2014-11-17 10:10:00,67.63,67.72,67.6,67.71,195800.0,56.7361,56.8116,56.7109,56.8032,195800.0
2014-11-17 10:15:00,67.71,67.75,67.67,67.75,45600.0,56.8032,56.8368,56.7697,56.8368,45600.0
2014-11-17 10:20:00,67.74,67.76,67.72,67.72,31300.0,56.8284,56.8452,56.8116,56.8116,31300.0
2014-11-17 10:25:00,67.73,67.75,67.63,67.63,47400.0,56.82,56.8368,56.7361,56.7361,47400.0
2014-11-17 10:30:00,67.63,67.66,67.62,67.64,30300.0,56.7361,56.7613,56.7277,56.7445,30300.0
2014-11-17 10:35:00,67.65,67.65,67.61,67.61,39400.0,56.7529,56.7529,56.7193,56.7193,39400.0
2014-11-17 10:40:00,67.6,67.67,67.58,67.61,47900.0,56.7109,56.7697,56.6942,56.7193,47900.0
2014-11-17 10:45:00,67.6,67.6,67.53,67.59,101200.0,56.7109,56.7109,56.6522,56.7026,101200.0
2014-11-17 10:50:00,67.59,67.62,67.55,67.61,34700.0,56.7026,56.7277,56.669,56.7193,34700.0
2014-11-17 10:55:00,67.61,67.66,67.61,67.66,39000.0,56.7193,56.7613,56.7193,56.7613,39000.0
2014-11-17 11:00:00,67.65,67.66,67.57,67.58,33300.0,56.7529,56.7613,56.6858,56.6942,33300.0
2014-11-17 11:05:00,67.57,67.59,67.5,67.5,49800.0,56.6858,56.7026,56.6271,56.6271,49800.0
2014-11-17 11:10:00,67.5,67.57,67.45,67.51,51200.0,56.6271,56.6858,56.5851,56.6354,51200.0
2014-11-17 11:15:00,67.51,67.54,67.5,67.54,57500.0,56.6354,56.6606,56.6271,56.6606,57500.0
2014-11-17 11:20:00,67.54,67.54,67.45,67.47,65700.0,56.6606,56.6606,56.5851,56.6019,65700.0
2014-11-17 11:25:00,67.46,67.47,67.4,67.41,56200.0,56.5935,56.6019,56.5432,56.5516,56200.0
2014-11-17 11:30:00,67.4,67.45,67.38,67.42,113100.0,56.5432,56.5851,56.5264,56.5599,113100.0
2014-11-17 11:35:00,67.45,67.48,67.43,67.46,31400.0,56.5851,56.6103,56.5683,56.5935,31400.0
2014-11-17 11:40:00,67.46,67.51,67.45,67.49,12900.0,56.5935,56.6354,56.5851,56.6187,12900.0
2014-11-17 11:45:00,67.51,67.54,67.5,67.54,13400.0,56.6354,56.6606,56.6271,56.6606,13400.0
2014-11-17 11:50:00,67.53,67.53,67.48,67.52,22100.0,56.6522,56.6522,56.6103,56.6438,22100.0
2014-11-17 11:55:00,67.53,67.54,67.48,67.52,92800.0,56.6522,56.6606,56.6103,56.6438,92800.0
2014-11-17 12:00:00,67.52,67.54,67.47,67.49,35900.0,56.6438,56.6606,56.6019,56.6187,35900.0
2014-11-17 12:05:00,67.49,67.49,67.44,67.46,12900.0,56.6187,56.6187,56.5767,56.5935,12900.0
2014-11-17 12:10:00,67.45,67.55,67.45,67.55,281500.0,56.5851,56.669,56.5851,56.669,281500.0
2014-11-17 12:15:00,67.53,67.58,67.51,67.56,42600.0,56.6522,56.6942,56.6354,56.6774,42600.0
2014-11-17 12:20:00,67.57,67.59,67.56,67.58,64200.0,56.6858,56.7026,56.6774,56.6942,64200.0
2014-11-17 12:25:00,67.57,67.68,67.57,67.64,426700.0,56.6858,56.7781,56.6858,56.7445,426700.0
2014-11-17 12:30:00,67.64,67.65,67.62,67.63,55100.0,56.7445,56.7529,56.7277,56.7361,55100.0
2014-11-17 12:35:00,67.63,67.64,67.61,67.61,31300.0,56.7361,56.7445,56.7193,56.7193,31300.0
2014-11-17 12:40:00,67.62,67.68,67.61,67.64,375200.0,56.7277,56.7781,56.7193,56.7445,375200.0
2014-11-17 12:45:00,67.63,67.68,67.63,67.66,21200.0,56.7361,56.7781,56.7361,56.7613,21200.0
2014-11-17 12:50:00,67.66,67.68,67.64,67.67,37600.0,56.7613,56.7781,56.7445,56.7697,37600.0
2014-11-17 12:55:00,67.67,67.69,67.63,67.64,243900.0,56.7697,56.7864,56.7361,56.7445,243900.0
2014-11-17 13:00:00,67.64,67.68,67.62,67.68,154800.0,56.7445,56.7781,56.7277,56.7781,154800.0
2014-11-17 13:05:00,67.67,67.67,67.63,67.64,38800.0,56.7697,56.7697,56.7361,56.7445,38800.0
2014-11-17 13:10:00,67.64,67.67,67.63,67.64,14000.0,56.7445,56.7697,56.7361,56.7445,14000.0
2014-11-17 13:15:00,67.63,67.68,67.62,67.66,15300.0,56.7361,56.7781,56.7277,56.7613,15300.0
2014-11-17 13:20:00,67.65,67.72,67.65,67.71,40900.0,56.7529,56.8116,56.7529,56.8032,40900.0
2014-11-17 13:25:00,67.71,67.72,67.68,67.68,26500.0,56.8032,56.8116,56.7781,56.7781,26500.0
2014-11-17 13:30:00,67.69,67.72,67.69,67.7,15400.0,56.7864,56.8116,56.7864,56.7948,15400.0
2014-11-17 13:35:00,67.7,67.7,67.64,67.65,29600.0,56.7948,56.7948,56.7445,56.7529,29600.0
2014-11-17 13:40:00,67.65,67.66,67.64,67.66,11000.0,56.7529,56.7613,56.7445,56.7613,11000.0
2014-11-17 13:45:00,67.65,67.66,67.61,67.62,15300.0,56.7529,56.7613,56.7193,56.7277,15300.0
2014-11-17 13:50:00,67.62,67.62,67.6,67.62,16000.0,56.7277,56.7277,56.7109,56.7277,16000.0
2014-11-17 13:55:00,67.63,67.66,67.63,67.64,21400.0,56.7361,56.7613,56.7361,56.7445,21400.0
2014-11-17 14:00:00,67.63,67.64,67.6,67.61,25800.0,56.7361,56.7445,56.7109,56.7193,25800.0
2014-11-17 14:05:00,67.61,67.61,67.58,67.61,36300.0,56.7193,56.7193,56.6942,56.7193,36300.0
2014-11-17 14:10:00,67.61,67.65,67.61,67.63,18700.0,56.7193,56.7529,56.7193,56.7361,18700.0
2014-11-17 14:15:00,67.64,67.66,67.63,67.66,13500.0,56.7445,56.7613,56.7361,56.7613,13500.0
2014-11-17 14:20:00,67.66,67.66,67.62,67.62,28500.0,56.7613,56.7613,56.7277,56.7277,28500.0
2014-11-17 14:25:00,67.62,67.65,67.61,67.63,34100.0,56.7277,56.7529,56.7193,56.7361,34100.0
2014-11-17 14:30:00,67.63,67.64,67.61,67.62,25500.0,56.7361,56.7445,56.7193,56.7277,25500.0
2014-11-17 14:35:00,67.63,67.66,67.63,67.64,59700.0,56.7361,56.7613,56.7361,56.7445,59700.0
2014-11-17 14:40:00,67.64,67.64,67.61,67.61,59900.0,56.7445,56.7445,56.7193,56.7193,59900.0
2014-11-17 14:45:00,67.61,67.63,67.59,67.6,30900.0,56.7193,56.7361,56.7026,56.7109,30900.0
2014-11-17 14:50:00,67.6,67.63,67.6,67.63,34400.0,56.7109,56.7361,56.7109,56.7361,34400.0
2014-11-17 14:55:00,67.63,67.65,67.62,67.63,50300.0,56.7361,56.7529,56.7277,56.7361,50300.0
2014-11-17 15:00:00,67.63,67.64,67.59,67.61,42700.0,56.7361,56.7445,56.7026,56.7193,42700.0
2014-11-17 15:05:00,67.61,67.63,67.58,67.62,44200.0,56.7193,56.7361,56.6942,56.7277,44200.0
2014-11-17 15:10:00,67.61,67.61,67.57,67.58,30100.0,56.7193,56.7193,56.6858,56.6942,30100.0
2014-11-17 15:15:00,67.58,67.58,67.53,67.57,34200.0,56.6942,56.6942,56.6522,56.6858,34200.0
2014-11-17 15:20:00,67.57,67.58,67.54,67.58,33800.0,56.6858,56.6942,56.6606,56.6942,33800.0
2014-11-17 15:25:00,67.57,67.59,67.56,67.56,34000.0,56.6858,56.7026,56.6774,56.6774,34000.0
2014-11-17 15:30:00,67.56,67.58,67.53,67.58,89100.0,56.6774,56.6942,56.6522,56.6942,89100.0
2014-11-17 15:35:00,67.57,67.57,67.52,67.56,59000.0,56.6858,56.6858,56.6438,56.6774,59000.0
2014-11-17 15:40:00,67.56,67.58,67.51,67.51,86200.0,56.6774,56.6942,56.6354,56.6354,86200.0
2014-11-17 15:45:00,67.51,67.57,67.51,67.56,143500.0,56.6354,56.6858,56.6354,56.6774,143500.0
2014-11-17 15:50:00,67.55,67.58,67.51,67.52,175400.0,56.669,56.6942,56.6354,56.6438,175400.0
2014-11-17 15:55:00,67.53,67.59,67.51,67.58,611000.0,56.6522,56.7026,56.6354,56.6942,611000.0
2014-11-18 09:30:00,67.63,67.84,67.57,67.83,442200.0,56.7361,56.9123,56.6858,56.9039,442200.0
2014-11-18 09:35:00,67.83,67.96,67.82,67.93,349600.0,56.9039,57.013,56.8955,56.9878,349600.0
2014-11-18 09:40:00,67.94,68.04,67.94,68.04,327200.0,56.9962,57.0801,56.9962,57.0801,327200.0
2014-11-18 09:45:00,68.04,68.24,68.03,68.23,275200.0,57.0801,57.2479,57.0717,57.2395,275200.0
2014-11-18 09:50:00,68.24,68.31,68.2,68.28,236700.0,57.2479,57.3066,57.2143,57.2814,236700.0
2014-11-18 09:55:00,68.3,68.42,68.29,68.4,281900.0,57.2982,57.3989,57.2898,57.3821,281900.0
2014-11-18 10:00:00,68.41,68.42,68.36,68.37,114500.0,57.3905,57.3989,57.3485,57.3569,114500.0
2014-11-18 10:05:00,68.37,68.39,68.33,68.36,171200.0,57.3569,57.3737,57.3234,57.3485,171200.0
2014-11-18 10:10:00,68.36,68.36,68.28,68.28,62900.0,57.3485,57.3485,57.2814,57.2814,62900.0
2014-11-18 10:15:00,68.28,68.28,68.22,68.25,76300.0,57.2814,57.2814,57.2311,57.2562,76300.0
2014-11-18 10:20:00,68.25,68.26,68.19,68.26,77400.0,57.2562,57.2646,57.2059,57.2646,77400.0
2014-11-18 10:25:00,68.26,68.29,68.24,68.27,167900.0,57.2646,57.2898,57.2479,57.273,167900.0
2014-11-18 10:30:00,68.27,68.32,68.25,68.25,18700.0,57.273,57.315,57.2562,57.2562,18700.0
2014-11-18 10:35:00,68.25,68.33,68.24,68.33,24400.0,57.2562,57.3234,57.2479,57.3234,24400.0
2014-11-18 10:40:00,68.32,68.33,68.28,68.28,36500.0,57.315,57.3234,57.2814,57.2814,36500.0
2014-11-18 10:45:00,68.28,68.31,68.26,68.3,63400.0,57.2814,57.3066,57.2646,57.2982,63400.0
2014-11-18 10:50:00,68.3,68.34,68.27,68.34,88600.0,57.2982,57.3317,57.273,57.3317,88600.0
2014-11-18 10:55:00,68.34,68.39,68.33,68.34,51700.0,57.3317,57.3737,57.3234,57.3317,51700.0
2014-11-18 11:00:00,68.34,68.34,68.32,68.33,29700.0,57.3317,57.3317,57.315,57.3234,29700.0
2014-11-18 11:05:00,68.33,68.37,68.32,68.36,35300.0,57.3234,57.3569,57.315,57.3485,35300.0
2014-11-18 11:10:00,68.37,68.37,68.33,68.34,49100.0,57.3569,57.3569,57.3234,57.3317,49100.0
2014-11-18 11:15:00,68.34,68.35,68.32,68.32,46300.0,57.3317,57.3401,57.315,57.315,46300.0
2014-11-18 11:20:00,68.33,68.33,68.28,68.28,83000.0,57.3234,57.3234,57.2814,57.2814,83000.0
2014-11-18 11:25:00,68.29,68.34,68.28,68.32,59900.0,57.2898,57.3317,57.2814,57.315,59900.0
2014-11-18 11:30:00,68.33,68.38,68.33,68.37,33300.0,57.3234,57.3653,57.3234,57.3569,33300.0
2014-11-18 11:35:00,68.37,68.41,68.37,68.39,60800.0,57.3569,57.3905,57.3569,57.3737,60800.0
2014-11-18 11:40:00,68.4,68.45,68.39,68.43,125700.0,57.3821,57.424,57.3737,57.4072,125700.0
2014-11-18 11:45:00,68.42,68.44,68.39,68.42,90000.0,57.3989,57.4156,57.3737,57.3989,90000.0
2014-11-18 11:50:00,68.43,68.46,68.42,68.42,59400.0,57.4072,57.4324,57.3989,57.3989,59400.0
2014-11-18 11:55:00,68.42,68.5,68.41,68.5,62100.0,57.3989,57.466,57.3905,57.466,62100.0
2014-11-18 12:00:00,68.5,68.51,68.44,68.45,232200.0,57.466,57.4744,57.4156,57.424,232200.0
2014-11-18 12:05:00,68.45,68.5,68.44,68.5,36100.0,57.424,57.466,57.4156,57.466,36100.0
2014-11-18 12:10:00,68.51,68.52,68.45,68.47,26800.0,57.4744,57.4828,57.424,57.4408,26800.0
2014-11-18 12:15:00,68.46,68.49,68.46,68.48,32300.0,57.4324,57.4576,57.4324,57.4492,32300.0
2014-11-18 12:20:00,68.48,68.48,68.42,68.43,13700.0,57.4492,57.4492,57.3989,57.4072,13700.0
2014-11-18 12:25:00,68.43,68.46,68.42,68.45,34900.0,57.4072,57.4324,57.3989,57.424,34900.0
2014-11-18 12:30:00,68.45,68.47,68.44,68.46,37700.0,57.424,57.4408,57.4156,57.4324,37700.0
2014-11-18 12:35:00,68.46,68.47,68.43,68.43,13800.0,57.4324,57.4408,57.4072,57.4072,13800.0
2014-11-18 12:40:00,68.44,68.47,68.43,68.45,25200.0,57.4156,57.4408,57.4072,57.424,25200.0
2014-11-18 12:45:00,68.45,68.48,68.44,68.47,30000.0,57.424,57.4492,57.4156,57.4408,30000.0
2014-11-18 12:50:00,68.48,68.49,68.45,68.46,15300.0,57.4492,57.4576,57.424,57.4324,15300.0
2014-11-18 12:55:00,68.45,68.53,68.45,68.51,30100.0,57.424,57.4911,57.424,57.4744,30100.0
2014-11-18 13:00:00,68.51,68.51,68.49,68.51,79700.0,57.4744,57.4744,57.4576,57.4744,79700.0
2014-11-18 13:05:00,68.51,68.53,68.51,68.52,10600.0,57.4744,57.4911,57.4744,57.4828,10600.0
2014-11-18 13:10:00,68.53,68.56,68.52,68.53,46100.0,57.4911,57.5163,57.4828,57.4911,46100.0
2014-11-18 13:15:00,68.52,68.54,68.52,68.53,12200.0,57.4828,57.4995,57.4828,57.4911,12200.0
2014-11-18 13:20:00,68.54,68.59,68.53,68.59,129300.0,57.4995,57.5415,57.4911,57.5415,129300.0
2014-11-18 13:25:00,68.58,68.6,68.57,68.6,39100.0,57.5331,57.5499,57.5247,57.5499,39100.0
2014-11-18 13:30:00,68.6,68.6,68.56,68.59,58900.0,57.5499,57.5499,57.5163,57.5415,58900.0
2014-11-18 13:35:00,68.59,68.59,68.52,68.52,79100.0,57.5415,57.5415,57.4828,57.4828,79100.0
2014-11-18 13:40:00,68.52,68.54,68.51,68.52,155200.0,57.4828,57.4995,57.4744,57.4828,155200.0
2014-11-18 13:45:00,68.52,68.55,68.51,68.53,43400.0,57.4828,57.5079,57.4744,57.4911,43400.0
2014-11-18 13:50:00,68.53,68.57,68.53,68.56,57800.0,57.4911,57.5247,57.4911,57.5163,57800.0
2014-11-18 13:55:00,68.56,68.59,68.54,68.56,77400.0,57.5163,57.5415,57.4995,57.5163,77400.0
2014-11-18 14:00:00,68.56,68.62,68.55,68.6,138000.0,57.5163,57.5666,57.5079,57.5499,138000.0
2014-11-18 14:05:00,68.61,68.61,68.58,68.59,72500.0,57.5583,57.5583,57.5331,57.5415,72500.0
2014-11-18 14:10:00,68.6,68.62,68.58,68.61,56100.0,57.5499,57.5666,57.5331,57.5583,56100.0
2014-11-18 14:15:00,68.62,68.63,68.6,68.62,41400.0,57.5666,57.575,57.5499,57.5666,41400.0
2014-11-18 14:20:00,68.62,68.65,68.61,68.64,118000.0,57.5666,57.5918,57.5583,57.5834,118000.0
2014-11-18 14:25:00,68.64,68.64,68.59,68.6,48400.0,57.5834,57.5834,57.5415,57.5499,48400.0
2014-11-18 14:30:00,68.6,68.64,68.6,68.64,65300.0,57.5499,57.5834,57.5499,57.5834,65300.0
2014-11-18 14:35:00,68.65,68.68,68.63,68.64,301700.0,57.5918,57.617,57.575,57.5834,301700.0
2014-11-18 14:40:00,68.64,68.65,68.61,68.65,21900.0,57.5834,57.5918,57.5583,57.5918,21900.0
2014-11-18 14:45:00,68.66,68.68,68.65,68.66,35400.0,57.6002,57.617,57.5918,57.6002,35400.0
2014-11-18 14:50:00,68.66,68.67,68.64,68.66,92000.0,57.6002,57.6086,57.5834,57.6002,92000.0
2014-11-18 14:55:00,68.66,68.67,68.63,68.67,66400.0,57.6002,57.6086,57.575,57.6086,66400.0
2014-11-18 15:00:00,68.66,68.66,68.63,68.64,25100.0,57.6002,57.6002,57.575,57.5834,25100.0
2014-11-18 15:05:00,68.65,68.69,68.64,68.69,93800.0,57.5918,57.6254,57.5834,57.6254,93800.0
2014-11-18 15:10:00,68.69,68.71,68.67,68.7,98900.0,57.6254,57.6421,57.6086,57.6338,98900.0
2014-11-18 15:15:00,68.7,68.71,68.67,68.69,76000.0,57.6338,57.6421,57.6086,57.6254,76000.0
2014-11-18 15:20:00,68.69,68.7,68.65,68.65,82000.0,57.6254,57.6338,57.5918,57.5918,82000.0
2014-11-18 15:25:00,68.66,68.68,68.63,68.67,132100.0,57.6002,57.617,57.575,57.6086,132100.0
2014-11-18 15:30:00,68.68,68.69,68.64,68.69,224700.0,57.617,57.6254,57.5834,57.6254,224700.0
2014-11-18 15:35:00,68.69,68.71,68.67,68.7,63400.0,57.6254,57.6421,57.6086,57.6338,63400.0
2014-11-18 15:40:00,68.7,68.72,68.7,68.71,61700.0,57.6338,57.6505,57.6338,57.6421,61700.0
2014-11-18 15:45:00,68.72,68.72,68.67,68.68,100400.0,57.6505,57.6505,57.6086,57.617,100400.0
2014-11-18 15:50:00,68.67,68.68,68.65,68.67,141500.0,57.6086,57.617,57.5918,57.6086,141500.0
2014-11-18 15:55:00,68.67,68.69,68.63,68.67,713600.0,57.6086,57.6254,57.575,57.6086,713600.0
2014-11-19 09:30:00,68.59,68.63,68.21,68.29,307100.0,57.5415,57.575,57.2227,57.2898,307100.0
2014-11-19 09:35:00,68.3,68.39,68.25,68.39,282800.0,57.2982,57.3737,57.2562,57.3737,282800.0
2014-11-19 09:40:00,68.38,68.41,68.31,68.35,154300.0,57.3653,57.3905,57.3066,57.3401,154300.0
2014-11-19 09:45:00,68.34,68.35,68.27,68.3,67700.0,57.3317,57.3401,57.273,57.2982,67700.0
2014-11-19 09:50:00,68.3,68.33,68.23,68.27,120200.0,57.2982,57.3234,57.2395,57.273,120200.0
2014-11-19 09:55:00,68.26,68.27,68.18,68.23,32400.0,57.2646,57.273,57.1975,57.2395,32400.0
2014-11-19 10:00:00,68.23,68.24,68.16,68.22,60500.0,57.2395,57.2479,57.1807,57.2311,60500.0
2014-11-19 10:05:00,68.21,68.24,68.15,68.23,126400.0,57.2227,57.2479,57.1724,57.2395,126400.0
2014-11-19 10:10:00,68.23,68.23,68.15,68.18,119900.0,57.2395,57.2395,57.1724,57.1975,119900.0
2014-11-19 10:15:00,68.19,68.25,68.14,68.24,114100.0,57.2059,57.2562,57.164,57.2479,114100.0
2014-11-19 10:20:00,68.23,68.31,68.22,68.3,114500.0,57.2395,57.3066,57.2311,57.2982,114500.0
2014-11-19 10:25:00,68.29,68.33,68.28,68.3,98900.0,57.2898,57.3234,57.2814,57.2982,98900.0
2014-11-19 10:30:00,68.3,68.33,68.28,68.28,73400.0,57.2982,57.3234,57.2814,57.2814,73400.0
2014-11-19 10:35:00,68.29,68.32,68.26,68.26,38000.0,57.2898,57.315,57.2646,57.2646,38000.0
2014-11-19 10:40:00,68.27,68.32,68.26,68.27,56600.0,57.273,57.315,57.2646,57.273,56600.0
2014-11-19 10:45:00,68.26,68.28,68.24,68.27,18300.0,57.2646,57.2814,57.2479,57.273,18300.0
2014-11-19 10:50:00,68.26,68.27,68.23,68.25,25800.0,57.2646,57.273,57.2395,57.2562,25800.0
2014-11-19 10:55:00,68.26,68.27,68.22,68.23,34000.0,57.2646,57.273,57.2311,57.2395,34000.0
2014-11-19 11:00:00,68.23,68.25,68.18,68.2,89300.0,57.2395,57.2562,57.1975,57.2143,89300.0
2014-11-19 11:05:00,68.19,68.29,68.19,68.28,79900.0,57.2059,57.2898,57.2059,57.2814,79900.0
2014-11-19 11:10:00,68.28,68.29,68.26,68.28,108800.0,57.2814,57.2898,57.2646,57.2814,108800.0
2014-11-19 11:15:00,68.28,68.31,68.26,68.31,131800.0,57.2814,57.3066,57.2646,57.3066,131800.0
2014-11-19 11:20:00,68.31,68.31,68.28,68.29,22500.0,57.3066,57.3066,57.2814,57.2898,22500.0
2014-11-19 11:25:00,68.29,68.29,68.25,68.25,17200.0,57.2898,57.2898,57.2562,57.2562,17200.0
2014-11-19 11:30:00,68.26,68.34,68.26,68.31,11900.0,57.2646,57.3317,57.2646,57.3066,11900.0
2014-11-19 11:35:00,68.32,68.32,68.29,68.3,11500.0,57.315,57.315,57.2898,57.2982,11500.0
2014-11-19 11:40:00,68.3,68.32,68.29,68.3,29800.0,57.2982,57.315,57.2898,57.2982,29800.0
2014-11-19 11:45:00,68.31,68.34,68.3,68.31,16900.0,57.3066,57.3317,57.2982,57.3066,16900.0
2014-11-19 11:50:00,68.31,68.33,68.3,68.31,26600.0,57.3066,57.3234,57.2982,57.3066,26600.0
2014-11-19 11:55:00,68.31,68.33,68.28,68.33,37700.0,57.3066,57.3234,57.2814,57.3234,37700.0
2014-11-19 12:00:00,68.33,68.35,68.32,68.35,26900.0,57.3234,57.3401,57.315,57.3401,26900.0
2014-11-19 12:05:00,68.35,68.38,68.34,68.35,20700.0,57.3401,57.3653,57.3317,57.3401,20700.0
2014-11-19 12:10:00,68.34,68.36,68.32,68.32,23200.0,57.3317,57.3485,57.315,57.315,23200.0
2014-11-19 12:15:00,68.32,68.35,68.31,68.35,14100.0,57.315,57.3401,57.3066,57.3401,14100.0
2014-11-19 12:20:00,68.35,68.35,68.32,68.34,9900.0,57.3401,57.3401,57.315,57.3317,9900.0
2014-11-19 12:25:00,68.33,68.35,68.32,68.34,22100.0,57.3234,57.3401,57.315,57.3317,22100.0
2014-11-19 12:30:00,68.35,68.36,68.34,68.34,27400.0,57.3401,57.3485,57.3317,57.3317,27400.0
2014-11-19 12:35:00,68.34,68.35,68.29,68.29,36300.0,57.3317,57.3401,57.2898,57.2898,36300.0
2014-11-19 12:40:00,68.29,68.34,68.29,68.33,52800.0,57.2898,57.3317,57.2898,57.3234,52800.0
2014-11-19 12:45:00,68.33,68.34,68.32,68.34,30700.0,57.3234,57.3317,57.315,57.3317,30700.0
2014-11-19 12:50:00,68.34,68.34,68.32,68.32,7100.0,57.3317,57.3317,57.315,57.315,7100.0
2014-11-19 12:55:00,68.32,68.35,68.31,68.35,21700.0,57.315,57.3401,57.3066,57.3401,21700.0
2014-11-19 13:00:00,68.36,68.37,68.31,68.32,74200.0,57.3485,57.3569,57.3066,57.315,74200.0
2014-11-19 13:05:00,68.32,68.33,68.3,68.3,81700.0,57.315,57.3234,57.2982,57.2982,81700.0
2014-11-19 13:10:00,68.3,68.3,68.28,68.28,34000.0,57.2982,57.2982,57.2814,57.2814,34000.0
2014-11-19 13:15:00,68.28,68.3,68.28,68.28,59600.0,57.2814,57.2982,57.2814,57.2814,59600.0
2014-11-19 13:20:00,68.28,68.32,68.28,68.31,19200.0,57.2814,57.315,57.2814,57.3066,19200.0
2014-11-19 13:25:00,68.32,68.35,68.3,68.3,25000.0,57.315,57.3401,57.2982,57.2982,25000.0
2014-11-19 13:30:00,68.3,68.32,68.29,68.3,21600.0,57.2982,57.315,57.2898,57.2982,21600.0
2014-11-19 13:35:00,68.3,68.31,68.28,68.3,15800.0,57.2982,57.3066,57.2814,57.2982,15800.0
2014-11-19 13:40:00,68.3,68.32,68.29,68.31,28100.0,57.2982,57.315,57.2898,57.3066,28100.0
2014-11-19 13:45:00,68.31,68.32,68.28,68.3,36500.0,57.3066,57.315,57.2814,57.2982,36500.0
2014-11-19 13:50:00,68.29,68.33,68.29,68.31,55200.0,57.2898,57.3234,57.2898,57.3066,55200.0
2014-11-19 13:55:00,68.31,68.33,68.28,68.28,115100.0,57.3066,57.3234,57.2814,57.2814,115100.0
2014-11-19 14:00:00,68.28,68.48,68.24,68.46,264300.0,57.2814,57.4492,57.2479,57.4324,264300.0
2014-11-19 14:05:00,68.46,68.46,68.4,68.4,70900.0,57.4324,57.4324,57.3821,57.3821,70900.0
2014-11-19 14:10:00,68.41,68.46,68.38,68.39,16600.0,57.3905,57.4324,57.3653,57.3737,16600.0
2014-11-19 14:15:00,68.38,68.41,68.37,68.39,19200.0,57.3653,57.3905,57.3569,57.3737,19200.0
2014-11-19 14:20:00,68.38,68.38,68.16,68.19,79000.0,57.3653,57.3653,57.1807,57.2059,79000.0
2014-11-19 14:25:00,68.2,68.24,68.2,68.23,12200.0,57.2143,57.2479,57.2143,57.2395,12200.0
2014-11-19 14:30:00,68.23,68.27,68.22,68.23,31000.0,57.2395,57.273,57.2311,57.2395,31000.0
2014-11-19 14:35:00,68.21,68.22,68.11,68.19,41600.0,57.2227,57.2311,57.1388,57.2059,41600.0
2014-11-19 14:40:00,68.18,68.19,68.13,68.16,37100.0,57.1975,57.2059,57.1556,57.1807,37100.0
2014-11-19 14:45:00,68.16,68.18,68.12,68.16,42300.0,57.1807,57.1975,57.1472,57.1807,42300.0
2014-11-19 14:50:00,68.16,68.24,68.15,68.21,49900.0,57.1807,57.2479,57.1724,57.2227,49900.0
2014-11-19 14:55:00,68.21,68.29,68.2,68.24,48000.0,57.2227,57.2898,57.2143,57.2479,48000.0
2014-11-19 15:00:00,68.24,68.27,68.22,68.23,45800.0,57.2479,57.273,57.2311,57.2395,45800.0
2014-11-19 15:05:00,68.22,68.25,68.2,68.2,28100.0,57.2311,57.2562,57.2143,57.2143,28100.0
2014-11-19 15:10:00,68.21,68.27,68.2,68.2,33100.0,57.2227,57.273,57.2143,57.2143,33100.0
2014-11-19 15:15:00,68.21,68.32,68.19,68.29,78500.0,57.2227,57.315,57.2059,57.2898,78500.0
2014-11-19 15:20:00,68.29,68.35,68.29,68.32,178500.0,57.2898,57.3401,57.2898,57.315,178500.0
2014-11-19 15:25:00,68.32,68.32,68.25,68.25,91400.0,57.315,57.315,57.2562,57.2562,91400.0
2014-11-19 15:30:00,68.26,68.3,68.25,68.28,112000.0,57.2646,57.2982,57.2562,57.2814,112000.0
2014-11-19 15:35:00,68.27,68.27,68.23,68.24,32900.0,57.273,57.273,57.2395,57.2479,32900.0
2014-11-19 15:40:00,68.23,68.24,68.19,68.22,44300.0,57.2395,57.2479,57.2059,57.2311,44300.0
2014-11-19 15:45:00,68.23,68.28,68.22,68.25,68200.0,57.2395,57.2814,57.2311,57.2562,68200.0
2014-11-19 15:50:00,68.26,68.31,68.25,68.3,93700.0,57.2646,57.3066,57.2562,57.2982,93700.0
2014-11-19 15:55:00,68.3,68.34,68.26,68.29,340100.0,57.2982,57.3317,57.2646,57.2898,340100.0
2014-11-20 09:30:00,67.99,68.04,67.87,67.95,149000.0,57.0381,57.0801,56.9375,57.0046,149000.0
2014-11-20 09:35:00,67.95,67.97,67.88,67.91,83100.0,57.0046,57.0213,56.9458,56.971,83100.0
2014-11-20 09:40:00,67.9,67.93,67.83,67.84,106800.0,56.9626,56.9878,56.9039,56.9123,106800.0
2014-11-20 09:45:00,67.85,67.86,67.77,67.85,62500.0,56.9207,56.9291,56.8536,56.9207,62500.0
2014-11-20 09:50:00,67.85,67.91,67.85,67.9,62400.0,56.9207,56.971,56.9207,56.9626,62400.0
2014-11-20 09:55:00,67.89,67.94,67.87,67.93,16400.0,56.9542,56.9962,56.9375,56.9878,16400.0
2014-11-20 10:00:00,67.94,68.05,67.91,67.99,88400.0,56.9962,57.0885,56.971,57.0381,88400.0
2014-11-20 10:05:00,68.01,68.07,67.99,68.01,22600.0,57.0549,57.1052,57.0381,57.0549,22600.0
2014-11-20 10:10:00,68.03,68.03,67.96,67.96,57800.0,57.0717,57.0717,57.013,57.013,57800.0
2014-11-20 10:15:00,67.97,68.03,67.94,67.94,37300.0,57.0213,57.0717,56.9962,56.9962,37300.0
2014-11-20 10:20:00,67.94,67.97,67.89,67.96,83700.0,56.9962,57.0213,56.9542,57.013,83700.0
2014-11-20 10:25:00,67.96,67.99,67.93,67.94,314600.0,57.013,57.0381,56.9878,56.9962,314600.0
2014-11-20 10:30:00,67.94,67.97,67.92,67.95,192800.0,56.9962,57.0213,56.9794,57.0046,192800.0
2014-11-20 10:35:00,67.96,68.08,67.96,68.05,88600.0,57.013,57.1136,57.013,57.0885,88600.0
2014-11-20 10:40:00,68.06,68.1,68.04,68.06,42000.0,57.0968,57.1304,57.0801,57.0968,42000.0
2014-11-20 10:45:00,68.06,68.11,68.06,68.08,24600.0,57.0968,57.1388,57.0968,57.1136,24600.0
2014-11-20 10:50:00,68.09,68.09,68.06,68.06,21000.0,57.122,57.122,57.0968,57.0968,21000.0
2014-11-20 10:55:00,68.07,68.14,68.06,68.13,23600.0,57.1052,57.164,57.0968,57.1556,23600.0
2014-11-20 11:00:00,68.12,68.16,68.11,68.14,31200.0,57.1472,57.1807,57.1388,57.164,31200.0
2014-11-20 11:05:00,68.13,68.16,68.13,68.16,12300.0,57.1556,57.1807,57.1556,57.1807,12300.0
2014-11-20 11:10:00,68.16,68.25,68.16,68.23,28200.0,57.1807,57.2562,57.1807,57.2395,28200.0
2014-11-20 11:15:00,68.23,68.27,68.23,68.25,18200.0,57.2395,57.273,57.2395,57.2562,18200.0
2014-11-20 11:20:00,68.25,68.26,68.21,68.24,26200.0,57.2562,57.2646,57.2227,57.2479,26200.0
2014-11-20 11:25:00,68.24,68.26,68.22,68.23,13000.0,57.2479,57.2646,57.2311,57.2395,13000.0
2014-11-20 11:30:00,68.23,68.26,68.16,68.17,32700.0,57.2395,57.2646,57.1807,57.1891,32700.0
2014-11-20 11:35:00,68.18,68.21,68.16,68.17,31600.0,57.1975,57.2227,57.1807,57.1891,31600.0
2014-11-20 11:40:00,68.17,68.19,68.15,68.17,33200.0,57.1891,57.2059,57.1724,57.1891,33200.0
2014-11-20 11:45:00,68.17,68.18,68.16,68.17,13900.0,57.1891,57.1975,57.1807,57.1891,13900.0
2014-11-20 11:50:00,68.18,68.18,68.17,68.18,18500.0,57.1975,57.1975,57.1891,57.1975,18500.0
2014-11-20 11:55:00,68.17,68.18,68.13,68.15,45900.0,57.1891,57.1975,57.1556,57.1724,45900.0
2014-11-20 12:00:00,68.15,68.16,68.13,68.14,17200.0,57.1724,57.1807,57.1556,57.164,17200.0
2014-11-20 12:05:00,68.14,68.14,68.09,68.1,23100.0,57.164,57.164,57.122,57.1304,23100.0
2014-11-20 12:10:00,68.09,68.14,68.09,68.13,87300.0,57.122,57.164,57.122,57.1556,87300.0
2014-11-20 12:15:00,68.12,68.2,68.12,68.19,38100.0,57.1472,57.2143,57.1472,57.2059,38100.0
2014-11-20 12:20:00,68.19,68.19,68.15,68.17,14300.0,57.2059,57.2059,57.1724,57.1891,14300.0
2014-11-20 12:25:00,68.17,68.17,68.13,68.14,14800.0,57.1891,57.1891,57.1556,57.164,14800.0
2014-11-20 12:30:00,68.14,68.16,68.11,68.13,50400.0,57.164,57.1807,57.1388,57.1556,50400.0
2014-11-20 12:35:00,68.13,68.14,68.12,68.13,19500.0,57.1556,57.164,57.1472,57.1556,19500.0
2014-11-20 12:40:00,68.13,68.13,68.07,68.09,16000.0,57.1556,57.1556,57.1052,57.122,16000.0
2014-11-20 12:45:00,68.08,68.1,68.08,68.1,17300.0,57.1136,57.1304,57.1136,57.1304,17300.0
2014-11-20 12:50:00,68.11,68.11,68.07,68.09,16200.0,57.1388,57.1388,57.1052,57.122,16200.0
2014-11-20 12:55:00,68.09,68.11,68.07,68.1,15000.0,57.122,57.1388,57.1052,57.1304,15000.0
2014-11-20 13:00:00,68.1,68.14,68.09,68.12,23200.0,57.1304,57.164,57.122,57.1472,23200.0
2014-11-20 13:05:00,68.11,68.11,68.07,68.08,8800.0,57.1388,57.1388,57.1052,57.1136,8800.0
2014-11-20 13:10:00,68.08,68.09,68.04,68.05,47800.0,57.1136,57.122,57.0801,57.0885,47800.0
2014-11-20 13:15:00,68.04,68.07,68.03,68.07,68400.0,57.0801,57.1052,57.0717,57.1052,68400.0
2014-11-20 13:20:00,68.07,68.07,68.01,68.03,18800.0,57.1052,57.1052,57.0549,57.0717,18800.0
2014-11-20 13:25:00,68.03,68.08,68.02,68.08,17500.0,57.0717,57.1136,57.0633,57.1136,17500.0
2014-11-20 13:30:00,68.09,68.11,68.07,68.11,16000.0,57.122,57.1388,57.1052,57.1388,16000.0
2014-11-20 13:35:00,68.11,68.11,68.05,68.06,24100.0,57.1388,57.1388,57.0885,57.0968,24100.0
2014-11-20 13:40:00,68.06,68.06,68.04,68.04,58400.0,57.0968,57.0968,57.0801,57.0801,58400.0
2014-11-20 13:45:00,68.04,68.06,68.03,68.06,22800.0,57.0801,57.0968,57.0717,57.0968,22800.0
2014-11-20 13:50:00,68.05,68.07,68.03,68.06,57700.0,57.0885,57.1052,57.0717,57.0968,57700.0
2014-11-20 13:55:00,68.07,68.08,68.05,68.06,12800.0,57.1052,57.1136,57.0885,57.0968,12800.0
2014-11-20 14:00:00,68.06,68.1,68.03,68.03,32000.0,57.0968,57.1304,57.0717,57.0717,32000.0
2014-11-20 14:05:00,68.02,68.06,68.02,68.06,42800.0,57.0633,57.0968,57.0633,57.0968,42800.0
2014-11-20 14:10:00,68.06,68.1,68.05,68.09,180500.0,57.0968,57.1304,57.0885,57.122,180500.0
2014-11-20 14:15:00,68.1,68.12,68.06,68.06,173000.0,57.1304,57.1472,57.0968,57.0968,173000.0
2014-11-20 14:20:00,68.07,68.09,68.05,68.06,27900.0,57.1052,57.122,57.0885,57.0968,27900.0
2014-11-20 14:25:00,68.06,68.09,68.05,68.05,22700.0,57.0968,57.122,57.0885,57.0885,22700.0
2014-11-20 14:30:00,68.05,68.06,68.0,68.0,25900.0,57.0885,57.0968,57.0465,57.0465,25900.0
2014-11-20 14:35:00,68.0,68.02,67.97,67.98,38500.0,57.0465,57.0633,57.0213,57.0297,38500.0
2014-11-20 14:40:00,67.98,67.98,67.94,67.94,129600.0,57.0297,57.0297,56.9962,56.9962,129600.0
2014-11-20 14:45:00,67.94,67.96,67.92,67.96,120200.0,56.9962,57.013,56.9794,57.013,120200.0
2014-11-20 14:50:00,67.96,68.02,67.95,68.0,33700.0,57.013,57.0633,57.0046,57.0465,33700.0
2014-11-20 14:55:00,68.0,68.0,67.95,67.95,24400.0,57.0465,57.0465,57.0046,57.0046,24400.0
2014-11-20 15:00:00,67.95,67.97,67.92,67.97,96400.0,57.0046,57.0213,56.9794,57.0213,96400.0
2014-11-20 15:05:00,67.96,67.97,67.91,67.92,16000.0,57.013,57.0213,56.971,56.9794,16000.0
2014-11-20 15:10:00,67.92,67.93,67.87,67.89,114700.0,56.9794,56.9878,56.9375,56.9542,114700.0
2014-11-20 15:15:00,67.89,67.93,67.87,67.92,27300.0,56.9542,56.9878,56.9375,56.9794,27300.0
2014-11-20 15:20:00,67.92,67.93,67.88,67.89,31700.0,56.9794,56.9878,56.9458,56.9542,31700.0
2014-11-20 15:25:00,67.9,67.96,67.89,67.94,28600.0,56.9626,57.013,56.9542,56.9962,28600.0
2014-11-20 15:30:00,67.94,67.96,67.91,67.95,469400.0,56.9962,57.013,56.971,57.0046,469400.0
2014-11-20 15:35:00,67.95,67.98,67.93,67.97,206900.0,57.0046,57.0297,56.9878,57.0213,206900.0
2014-11-20 15:40:00,67.97,68.01,67.96,67.97,165600.0,57.0213,57.0549,57.013,57.0213,165600.0
2014-11-20 15:45:00,67.97,67.98,67.91,67.92,342800.0,57.0213,57.0297,56.971,56.9794,342800.0
2014-11-20 15:50:00,67.92,67.96,67.92,67.95,278100.0,56.9794,57.013,56.9794,57.0046,278100.0
2014-11-20 15:55:00,67.94,68.02,67.94,68.01,589900.0,56.9962,57.0633,56.9962,57.0549,589900.0
2014-11-21 09:30:00,68.68,68.82,68.57,68.57,459400.0,57.617,57.7344,57.5247,57.5247,459400.0
2014-11-21 09:35:00,68.57,68.58,68.48,68.52,71300.0,57.5247,57.5331,57.4492,57.4828,71300.0
2014-11-21 09:40:00,68.51,68.52,68.42,68.43,214500.0,57.4744,57.4828,57.3989,57.4072,214500.0
2014-11-21 09:45:00,68.43,68.46,68.36,68.42,124600.0,57.4072,57.4324,57.3485,57.3989,124600.0
2014-11-21 09:50:00,68.43,68.48,68.41,68.42,73000.0,57.4072,57.4492,57.3905,57.3989,73000.0
2014-11-21 09:55:00,68.43,68.43,68.36,68.41,121800.0,57.4072,57.4072,57.3485,57.3905,121800.0
2014-11-21 10:00:00,68.41,68.45,68.36,68.39,81700.0,57.3905,57.424,57.3485,57.3737,81700.0
2014-11-21 10:05:00,68.38,68.39,68.31,68.33,98000.0,57.3653,57.3737,57.3066,57.3234,98000.0
2014-11-21 10:10:00,68.33,68.41,68.32,68.37,59900.0,57.3234,57.3905,57.315,57.3569,59900.0
2014-11-21 10:15:00,68.38,68.45,68.35,68.44,65700.0,57.3653,57.424,57.3401,57.4156,65700.0
2014-11-21 10:20:00,68.43,68.48,68.43,68.48,21500.0,57.4072,57.4492,57.4072,57.4492,21500.0
2014-11-21 10:25:00,68.48,68.51,68.47,68.5,43200.0,57.4492,57.4744,57.4408,57.466,43200.0
2014-11-21 10:30:00,68.5,68.51,68.44,68.45,33800.0,57.466,57.4744,57.4156,57.424,33800.0
2014-11-21 10:35:00,68.45,68.52,68.41,68.51,58000.0,57.424,57.4828,57.3905,57.4744,58000.0
2014-11-21 10:40:00,68.51,68.52,68.45,68.48,119800.0,57.4744,57.4828,57.424,57.4492,119800.0
2014-11-21 10:45:00,68.49,68.5,68.43,68.43,32700.0,57.4576,57.466,57.4072,57.4072,32700.0
2014-11-21 10:50:00,68.43,68.45,68.43,68.45,38600.0,57.4072,57.424,57.4072,57.424,38600.0
2014-11-21 10:55:00,68.45,68.45,68.36,68.41,21600.0,57.424,57.424,57.3485,57.3905,21600.0
2014-11-21 11:00:00,68.41,68.41,68.35,68.37,36300.0,57.3905,57.3905,57.3401,57.3569,36300.0
2014-11-21 11:05:00,68.36,68.38,68.31,68.37,39600.0,57.3485,57.3653,57.3066,57.3569,39600.0
2014-11-21 11:10:00,68.36,68.41,68.35,68.41,153300.0,57.3485,57.3905,57.3401,57.3905,153300.0
2014-11-21 11:15:00,68.42,68.44,68.4,68.43,24200.0,57.3989,57.4156,57.3821,57.4072,24200.0
2014-11-21 11:20:00,68.43,68.46,68.4,68.42,31200.0,57.4072,57.4324,57.3821,57.3989,31200.0
2014-11-21 11:25:00,68.42,68.44,68.39,68.39,17600.0,57.3989,57.4156,57.3737,57.3737,17600.0
2014-11-21 11:30:00,68.39,68.4,68.36,68.36,16000.0,57.3737,57.3821,57.3485,57.3485,16000.0
2014-11-21 11:35:00,68.36,68.36,68.29,68.3,14900.0,57.3485,57.3485,57.2898,57.2982,14900.0
2014-11-21 11:40:00,68.3,68.33,68.29,68.32,36300.0,57.2982,57.3234,57.2898,57.315,36300.0
2014-11-21 11:45:00,68.32,68.35,68.3,68.33,29500.0,57.315,57.3401,57.2982,57.3234,29500.0
2014-11-21 11:50:00,68.33,68.34,68.29,68.3,213600.0,57.3234,57.3317,57.2898,57.2982,213600.0
2014-11-21 11:55:00,68.29,68.31,68.28,68.28,63600.0,57.2898,57.3066,57.2814,57.2814,63600.0
2014-11-21 12:00:00,68.28,68.33,68.27,68.32,60500.0,57.2814,57.3234,57.273,57.315,60500.0
2014-11-21 12:05:00,68.32,68.32,68.29,68.29,194700.0,57.315,57.315,57.2898,57.2898,194700.0
2014-11-21 12:10:00,68.3,68.32,68.29,68.3,68000.0,57.2982,57.315,57.2898,57.2982,68000.0
2014-11-21 12:15:00,68.3,68.3,68.25,68.28,40000.0,57.2982,57.2982,57.2562,57.2814,40000.0
2014-11-21 12:20:00,68.28,68.29,68.26,68.28,111400.0,57.2814,57.2898,57.2646,57.2814,111400.0
2014-11-21 12:25:00,68.28,68.31,68.24,68.24,172700.0,57.2814,57.3066,57.2479,57.2479,172700.0
2014-11-21 12:30:00,68.25,68.29,68.24,68.25,213800.0,57.2562,57.2898,57.2479,57.2562,213800.0
2014-11-21 12:35:00,68.26,68.29,68.25,68.28,121600.0,57.2646,57.2898,57.2562,57.2814,121600.0
2014-11-21 12:40:00,68.28,68.34,68.27,68.29,15400.0,57.2814,57.3317,57.273,57.2898,15400.0
2014-11-21 12:45:00,68.28,68.33,68.28,68.29,11500.0,57.2814,57.3234,57.2814,57.2898,11500.0
2014-11-21 12:50:00,68.28,68.3,68.24,68.25,130300.0,57.2814,57.2982,57.2479,57.2562,130300.0
2014-11-21 12:55:00,68.25,68.29,68.23,68.28,15500.0,57.2562,57.2898,57.2395,57.2814,15500.0
2014-11-21 13:00:00,68.28,68.28,68.23,68.27,22300.0,57.2814,57.2814,57.2395,57.273,22300.0
2014-11-21 13:05:00,68.27,68.28,68.23,68.27,12600.0,57.273,57.2814,57.2395,57.273,12600.0
2014-11-21 13:10:00,68.27,68.3,68.26,68.28,46700.0,57.273,57.2982,57.2646,57.2814,46700.0
2014-11-21 13:15:00,68.28,68.28,68.24,68.24,128600.0,57.2814,57.2814,57.2479,57.2479,128600.0
2014-11-21 13:20:00,68.24,68.27,68.23,68.27,158100.0,57.2479,57.273,57.2395,57.273,158100.0
2014-11-21 13:25:00,68.27,68.27,68.16,68.18,52200.0,57.273,57.273,57.1807,57.1975,52200.0
2014-11-21 13:30:00,68.17,68.2,68.13,68.18,75300.0,57.1891,57.2143,57.1556,57.1975,75300.0
2014-11-21 13:35:00,68.18,68.22,68.18,68.21,20200.0,57.1975,57.2311,57.1975,57.2227,20200.0
2014-11-21 13:40:00,68.22,68.26,68.21,68.24,51600.0,57.2311,57.2646,57.2227,57.2479,51600.0
2014-11-21 13:45:00,68.25,68.3,68.24,68.29,71500.0,57.2562,57.2982,57.2479,57.2898,71500.0
2014-11-21 13:50:00,68.3,68.31,68.27,68.3,248600.0,57.2982,57.3066,57.273,57.2982,248600.0
2014-11-21 13:55:00,68.31,68.32,68.27,68.28,106900.0,57.3066,57.315,57.273,57.2814,106900.0
2014-11-21 14:00:00,68.28,68.33,68.28,68.3,186400.0,57.2814,57.3234,57.2814,57.2982,186400.0
2014-11-21 14:05:00,68.3,68.32,68.28,68.31,245700.0,57.2982,57.315,57.2814,57.3066,245700.0
2014-11-21 14:10:00,68.31,68.31,68.27,68.27,50200.0,57.3066,57.3066,57.273,57.273,50200.0
2014-11-21 14:15:00,68.27,68.29,68.26,68.28,9400.0,57.273,57.2898,57.2646,57.2814,9400.0
2014-11-21 14:20:00,68.27,68.27,68.23,68.25,19500.0,57.273,57.273,57.2395,57.2562,19500.0
2014-11-21 14:25:00,68.26,68.27,68.23,68.24,9300.0,57.2646,57.273,57.2395,57.2479,9300.0
2014-11-21 14:30:00,68.23,68.27,68.18,68.25,28400.0,57.2395,57.273,57.1975,57.2562,28400.0
2014-11-21 14:35:00,68.25,68.27,68.21,68.24,105800.0,57.2562,57.273,57.2227,57.2479,105800.0
2014-11-21 14:40:00,68.25,68.31,68.24,68.29,33400.0,57.2562,57.3066,57.2479,57.2898,33400.0
2014-11-21 14:45:00,68.29,68.31,68.28,68.3,11400.0,57.2898,57.3066,57.2814,57.2982,11400.0
2014-11-21 14:50:00,68.29,68.33,68.29,68.31,19200.0,57.2898,57.3234,57.2898,57.3066,19200.0
2014-11-21 14:55:00,68.31,68.31,68.26,68.28,40800.0,57.3066,57.3066,57.2646,57.2814,40800.0
2014-11-21 15:00:00,68.28,68.33,68.27,68.32,296100.0,57.2814,57.3234,57.273,57.315,296100.0
2014-11-21 15:05:00,68.31,68.33,68.28,68.28,244600.0,57.3066,57.3234,57.2814,57.2814,244600.0
2014-11-21 15:10:00,68.28,68.32,68.28,68.31,53300.0,57.2814,57.315,57.2814,57.3066,53300.0
2014-11-21 15:15:00,68.31,68.32,68.29,68.31,28500.0,57.3066,57.315,57.2898,57.3066,28500.0
2014-11-21 15:20:00,68.31,68.34,68.29,68.3,318800.0,57.3066,57.3317,57.2898,57.2982,318800.0
2014-11-21 15:25:00,68.31,68.35,68.3,68.34,18500.0,57.3066,57.3401,57.2982,57.3317,18500.0
2014-11-21 15:30:00,68.34,68.38,68.33,68.37,280100.0,57.3317,57.3653,57.3234,57.3569,280100.0
2014-11-21 15:35:00,68.37,68.38,68.3,68.32,252400.0,57.3569,57.3653,57.2982,57.315,252400.0
2014-11-21 15:40:00,68.31,68.33,68.28,68.31,87500.0,57.3066,57.3234,57.2814,57.3066,87500.0
2014-11-21 15:45:00,68.3,68.32,68.25,68.25,188300.0,57.2982,57.315,57.2562,57.2562,188300.0
2014-11-21 15:50:00,68.26,68.3,68.22,68.23,257800.0,57.2646,57.2982,57.2311,57.2395,257800.0
2014-11-21 15:55:00,68.23,68.32,68.21,68.32,521600.0,57.2395,57.315,57.2227,57.315,521600.0
2014-11-24 09:30:00,68.59,68.59,68.45,68.51,206800.0,57.5415,57.5415,57.424,57.4744,206800.0
2014-11-24 09:35:00,68.51,68.67,68.51,68.58,216500.0,57.4744,57.6086,57.4744,57.5331,216500.0
2014-11-24 09:40:00,68.59,68.6,68.5,68.55,62200.0,57.5415,57.5499,57.466,57.5079,62200.0
2014-11-24 09:45:00,68.55,68.63,68.55,68.62,100900.0,57.5079,57.575,57.5079,57.5666,100900.0
2014-11-24 09:50:00,68.62,68.67,68.6,68.64,194300.0,57.5666,57.6086,57.5499,57.5834,194300.0
2014-11-24 09:55:00,68.65,68.65,68.6,68.62,52900.0,57.5918,57.5918,57.5499,57.5666,52900.0
2014-11-24 10:00:00,68.61,68.66,68.59,68.61,50000.0,57.5583,57.6002,57.5415,57.5583,50000.0
2014-11-24 10:05:00,68.61,68.63,68.55,68.56,61000.0,57.5583,57.575,57.5079,57.5163,61000.0
2014-11-24 10:10:00,68.56,68.68,68.53,68.68,54800.0,57.5163,57.617,57.4911,57.617,54800.0
2014-11-24 10:15:00,68.68,68.68,68.58,68.62,53400.0,57.617,57.617,57.5331,57.5666,53400.0
2014-11-24 10:20:00,68.62,68.64,68.57,68.61,190600.0,57.5666,57.5834,57.5247,57.5583,190600.0
2014-11-24 10:25:00,68.62,68.62,68.55,68.57,23800.0,57.5666,57.5666,57.5079,57.5247,23800.0
2014-11-24 10:30:00,68.57,68.59,68.54,68.57,87600.0,57.5247,57.5415,57.4995,57.5247,87600.0
2014-11-24 10:35:00,68.57,68.61,68.57,68.59,113800.0,57.5247,57.5583,57.5247,57.5415,113800.0
2014-11-24 10:40:00,68.6,68.62,68.58,68.6,143000.0,57.5499,57.5666,57.5331,57.5499,143000.0
2014-11-24 10:45:00,68.61,68.61,68.56,68.58,90300.0,57.5583,57.5583,57.5163,57.5331,90300.0
2014-11-24 10:50:00,68.58,68.6,68.56,68.58,33100.0,57.5331,57.5499,57.5163,57.5331,33100.0
2014-11-24 10:55:00,68.58,68.6,68.54,68.59,26200.0,57.5331,57.5499,57.4995,57.5415,26200.0
2014-11-24 11:00:00,68.58,68.6,68.55,68.55,29300.0,57.5331,57.5499,57.5079,57.5079,29300.0
2014-11-24 11:05:00,68.55,68.55,68.5,68.53,51200.0,57.5079,57.5079,57.466,57.4911,51200.0
2014-11-24 11:10:00,68.54,68.55,68.52,68.54,44500.0,57.4995,57.5079,57.4828,57.4995,44500.0
2014-11-24 11:15:00,68.54,68.55,68.51,68.53,38800.0,57.4995,57.5079,57.4744,57.4911,38800.0
2014-11-24 11:20:00,68.53,68.55,68.5,68.51,60000.0,57.4911,57.5079,57.466,57.4744,60000.0
2014-11-24 11:25:00,68.51,68.54,68.5,68.54,18500.0,57.4744,57.4995,57.466,57.4995,18500.0
2014-11-24 11:30:00,68.55,68.57,68.53,68.54,55500.0,57.5079,57.5247,57.4911,57.4995,55500.0
2014-11-24 11:35:00,68.53,68.55,68.52,68.54,43500.0,57.4911,57.5079,57.4828,57.4995,43500.0
2014-11-24 11:40:00,68.55,68.6,68.54,68.6,29400.0,57.5079,57.5499,57.4995,57.5499,29400.0
2014-11-24 11:45:00,68.6,68.61,68.58,68.59,31800.0,57.5499,57.5583,57.5331,57.5415,31800.0
2014-11-24 11:50:00,68.58,68.6,68.56,68.59,60400.0,57.5331,57.5499,57.5163,57.5415,60400.0
2014-11-24 11:55:00,68.59,68.62,68.58,68.59,21000.0,57.5415,57.5666,57.5331,57.5415,21000.0
2014-11-24 12:00:00,68.58,68.62,68.57,68.62,23800.0,57.5331,57.5666,57.5247,57.5666,23800.0
2014-11-24 12:05:00,68.62,68.63,68.58,68.6,20100.0,57.5666,57.575,57.5331,57.5499,20100.0
2014-11-24 12:10:00,68.6,68.61,68.57,68.59,11500.0,57.5499,57.5583,57.5247,57.5415,11500.0
2014-11-24 12:15:00,68.59,68.6,68.55,68.57,21600.0,57.5415,57.5499,57.5079,57.5247,21600.0
2014-11-24 12:20:00,68.57,68.59,68.55,68.57,20200.0,57.5247,57.5415,57.5079,57.5247,20200.0
2014-11-24 12:25:00,68.57,68.59,68.55,68.58,28400.0,57.5247,57.5415,57.5079,57.5331,28400.0
2014-11-24 12:30:00,68.57,68.58,68.53,68.54,80600.0,57.5247,57.5331,57.4911,57.4995,80600.0
2014-11-24 12:35:00,68.54,68.57,68.54,68.56,22500.0,57.4995,57.5247,57.4995,57.5163,22500.0
2014-11-24 12:40:00,68.56,68.57,68.54,68.55,28300.0,57.5163,57.5247,57.4995,57.5079,28300.0
2014-11-24 12:45:00,68.56,68.58,68.55,68.55,17900.0,57.5163,57.5331,57.5079,57.5079,17900.0
2014-11-24 12:50:00,68.55,68.56,68.54,68.55,23100.0,57.5079,57.5163,57.4995,57.5079,23100.0
2014-11-24 12:55:00,68.55,68.57,68.52,68.55,28500.0,57.5079,57.5247,57.4828,57.5079,28500.0
2014-11-24 13:00:00,68.55,68.58,68.54,68.55,20700.0,57.5079,57.5331,57.4995,57.5079,20700.0
2014-11-24 13:05:00,68.55,68.58,68.54,68.55,18600.0,57.5079,57.5331,57.4995,57.5079,18600.0
2014-11-24 13:10:00,68.55,68.58,68.54,68.54,18800.0,57.5079,57.5331,57.4995,57.4995,18800.0
2014-11-24 13:15:00,68.54,68.57,68.53,68.57,53300.0,57.4995,57.5247,57.4911,57.5247,53300.0
2014-11-24 13:20:00,68.57,68.58,68.56,68.56,50700.0,57.5247,57.5331,57.5163,57.5163,50700.0
2014-11-24 13:25:00,68.56,68.57,68.55,68.56,19300.0,57.5163,57.5247,57.5079,57.5163,19300.0
2014-11-24 13:30:00,68.56,68.57,68.54,68.54,16000.0,57.5163,57.5247,57.4995,57.4995,16000.0
2014-11-24 13:35:00,68.54,68.57,68.53,68.57,16200.0,57.4995,57.5247,57.4911,57.5247,16200.0
2014-11-24 13:40:00,68.57,68.59,68.56,68.56,22200.0,57.5247,57.5415,57.5163,57.5163,22200.0
2014-11-24 13:45:00,68.55,68.6,68.54,68.6,23300.0,57.5079,57.5499,57.4995,57.5499,23300.0
2014-11-24 13:50:00,68.6,68.62,68.59,68.59,23000.0,57.5499,57.5666,57.5415,57.5415,23000.0
2014-11-24 13:55:00,68.59,68.6,68.58,68.58,47300.0,57.5415,57.5499,57.5331,57.5331,47300.0
2014-11-24 14:00:00,68.59,68.63,68.57,68.62,41100.0,57.5415,57.575,57.5247,57.5666,41100.0
2014-11-24 14:05:00,68.62,68.64,68.61,68.62,68600.0,57.5666,57.5834,57.5583,57.5666,68600.0
2014-11-24 14:10:00,68.62,68.64,68.61,68.63,55400.0,57.5666,57.5834,57.5583,57.575,55400.0
2014-11-24 14:15:00,68.64,68.66,68.63,68.65,23300.0,57.5834,57.6002,57.575,57.5918,23300.0
2014-11-24 14:20:00,68.65,68.65,68.63,68.63,16500.0,57.5918,57.5918,57.575,57.575,16500.0
2014-11-24 14:25:00,68.62,68.66,68.62,68.66,49700.0,57.5666,57.6002,57.5666,57.6002,49700.0
2014-11-24 14:30:00,68.66,68.67,68.64,68.64,25200.0,57.6002,57.6086,57.5834,57.5834,25200.0
2014-11-24 14:35:00,68.65,68.65,68.62,68.64,24500.0,57.5918,57.5918,57.5666,57.5834,24500.0
2014-11-24 14:40:00,68.64,68.66,68.63,68.64,12900.0,57.5834,57.6002,57.575,57.5834,12900.0
2014-11-24 14:45:00,68.64,68.68,68.64,68.67,41300.0,57.5834,57.617,57.5834,57.6086,41300.0
2014-11-24 14:50:00,68.67,68.67,68.64,68.64,44300.0,57.6086,57.6086,57.5834,57.5834,44300.0
2014-11-24 14:55:00,68.65,68.65,68.6,68.62,54100.0,57.5918,57.5918,57.5499,57.5666,54100.0
2014-11-24 15:00:00,68.62,68.64,68.61,68.62,26200.0,57.5666,57.5834,57.5583,57.5666,26200.0
2014-11-24 15:05:00,68.62,68.62,68.56,68.6,98700.0,57.5666,57.5666,57.5163,57.5499,98700.0
2014-11-24 15:10:00,68.6,68.61,68.58,68.59,18600.0,57.5499,57.5583,57.5331,57.5415,18600.0
2014-11-24 15:15:00,68.58,68.6,68.52,68.53,80500.0,57.5331,57.5499,57.4828,57.4911,80500.0
2014-11-24 15:20:00,68.53,68.56,68.52,68.56,55500.0,57.4911,57.5163,57.4828,57.5163,55500.0
2014-11-24 15:25:00,68.56,68.59,68.56,68.59,68500.0,57.5163,57.5415,57.5163,57.5415,68500.0
2014-11-24 15:30:00,68.59,68.61,68.58,68.59,83800.0,57.5415,57.5583,57.5331,57.5415,83800.0
2014-11-24 15:35:00,68.6,68.61,68.59,68.6,27900.0,57.5499,57.5583,57.5415,57.5499,27900.0
2014-11-24 15:40:00,68.61,68.63,68.6,68.62,30100.0,57.5583,57.575,57.5499,57.5666,30100.0
2014-11-24 15:45:00,68.62,68.63,68.61,68.61,58300.0,57.5666,57.575,57.5583,57.5583,58300.0
2014-11-24 15:50:00,68.62,68.65,68.61,68.64,205700.0,57.5666,57.5918,57.5583,57.5834,205700.0
2014-11-24 15:55:00,68.64,68.67,68.61,68.66,457900.0,57.5834,57.6086,57.5583,57.6002,457900.0
2014-11-25 09:30:00,68.81,68.97,68.59,68.63,160800.0,57.726,57.8603,57.5415,57.575,160800.0
2014-11-25 09:35:00,68.63,68.74,68.63,68.68,154100.0,57.575,57.6673,57.575,57.617,154100.0
2014-11-25 09:40:00,68.68,68.68,68.59,68.65,106300.0,57.617,57.617,57.5415,57.5918,106300.0
2014-11-25 09:45:00,68.65,68.66,68.6,68.6,34200.0,57.5918,57.6002,57.5499,57.5499,34200.0
2014-11-25 09:50:00,68.61,68.64,68.55,68.6,124500.0,57.5583,57.5834,57.5079,57.5499,124500.0
2014-11-25 09:55:00,68.61,68.65,68.59,68.6,82000.0,57.5583,57.5918,57.5415,57.5499,82000.0
2014-11-25 10:00:00,68.6,68.61,68.55,68.55,53000.0,57.5499,57.5583,57.5079,57.5079,53000.0
2014-11-25 10:05:00,68.55,68.59,68.5,68.59,124400.0,57.5079,57.5415,57.466,57.5415,124400.0
2014-11-25 10:10:00,68.59,68.63,68.56,68.61,143500.0,57.5415,57.575,57.5163,57.5583,143500.0
2014-11-25 10:15:00,68.6,68.65,68.56,68.6,77800.0,57.5499,57.5918,57.5163,57.5499,77800.0
2014-11-25 10:20:00,68.59,68.61,68.55,68.58,26000.0,57.5415,57.5583,57.5079,57.5331,26000.0
2014-11-25 10:25:00,68.58,68.62,68.57,68.61,44700.0,57.5331,57.5666,57.5247,57.5583,44700.0
2014-11-25 10:30:00,68.61,68.62,68.56,68.59,33400.0,57.5583,57.5666,57.5163,57.5415,33400.0
2014-11-25 10:35:00,68.59,68.62,68.57,68.58,112600.0,57.5415,57.5666,57.5247,57.5331,112600.0
2014-11-25 10:40:00,68.57,68.61,68.55,68.59,39600.0,57.5247,57.5583,57.5079,57.5415,39600.0
2014-11-25 10:45:00,68.58,68.64,68.57,68.63,32500.0,57.5331,57.5834,57.5247,57.575,32500.0
2014-11-25 10:50:00,68.64,68.67,68.56,68.56,35100.0,57.5834,57.6086,57.5163,57.5163,35100.0
2014-11-25 10:55:00,68.56,68.58,68.53,68.54,21200.0,57.5163,57.5331,57.4911,57.4995,21200.0
2014-11-25 11:00:00,68.53,68.58,68.5,68.56,62100.0,57.4911,57.5331,57.466,57.5163,62100.0
2014-11-25 11:05:00,68.56,68.56,68.51,68.51,24700.0,57.5163,57.5163,57.4744,57.4744,24700.0
2014-11-25 11:10:00,68.51,68.56,68.51,68.55,33000.0,57.4744,57.5163,57.4744,57.5079,33000.0
2014-11-25 11:15:00,68.54,68.56,68.48,68.55,412100.0,57.4995,57.5163,57.4492,57.5079,412100.0
2014-11-25 11:20:00,68.54,68.55,68.52,68.52,33400.0,57.4995,57.5079,57.4828,57.4828,33400.0
2014-11-25 11:25:00,68.53,68.56,68.51,68.54,35000.0,57.4911,57.5163,57.4744,57.4995,35000.0
2014-11-25 11:30:00,68.53,68.59,68.53,68.57,36400.0,57.4911,57.5415,57.4911,57.5247,36400.0
2014-11-25 11:35:00,68.56,68.62,68.55,68.61,23700.0,57.5163,57.5666,57.5079,57.5583,23700.0
2014-11-25 11:40:00,68.61,68.62,68.59,68.6,38900.0,57.5583,57.5666,57.5415,57.5499,38900.0
2014-11-25 11:45:00,68.6,68.63,68.59,68.62,23400.0,57.5499,57.575,57.5415,57.5666,23400.0
2014-11-25 11:50:00,68.63,68.63,68.61,68.61,20900.0,57.575,57.575,57.5583,57.5583,20900.0
2014-11-25 11:55:00,68.6,68.62,68.58,68.59,32900.0,57.5499,57.5666,57.5331,57.5415,32900.0
2014-11-25 12:00:00,68.59,68.62,68.58,68.6,34700.0,57.5415,57.5666,57.5331,57.5499,34700.0
2014-11-25 12:05:00,68.6,68.63,68.59,68.62,16500.0,57.5499,57.575,57.5415,57.5666,16500.0
2014-11-25 12:10:00,68.63,68.64,68.6,68.61,19200.0,57.575,57.5834,57.5499,57.5583,19200.0
2014-11-25 12:15:00,68.61,68.62,68.6,68.6,13900.0,57.5583,57.5666,57.5499,57.5499,13900.0
2014-11-25 12:20:00,68.6,68.64,68.6,68.61,27100.0,57.5499,57.5834,57.5499,57.5583,27100.0
2014-11-25 12:25:00,68.61,68.63,68.6,68.63,9600.0,57.5583,57.575,57.5499,57.575,9600.0
2014-11-25 12:30:00,68.63,68.66,68.62,68.64,13000.0,57.575,57.6002,57.5666,57.5834,13000.0
2014-11-25 12:35:00,68.64,68.65,68.61,68.63,13400.0,57.5834,57.5918,57.5583,57.575,13400.0
2014-11-25 12:40:00,68.63,68.66,68.61,68.66,66000.0,57.575,57.6002,57.5583,57.6002,66000.0
2014-11-25 12:45:00,68.67,68.69,68.65,68.68,30700.0,57.6086,57.6254,57.5918,57.617,30700.0
2014-11-25 12:50:00,68.68,68.7,68.67,68.69,9100.0,57.617,57.6338,57.6086,57.6254,9100.0
2014-11-25 12:55:00,68.7,68.72,68.68,68.69,12300.0,57.6338,57.6505,57.617,57.6254,12300.0
2014-11-25 13:00:00,68.69,68.72,68.69,68.71,67100.0,57.6254,57.6505,57.6254,57.6421,67100.0
2014-11-25 13:05:00,68.71,68.72,68.68,68.72,34500.0,57.6421,57.6505,57.617,57.6505,34500.0
2014-11-25 13:10:00,68.73,68.75,68.71,68.72,18200.0,57.6589,57.6757,57.6421,57.6505,18200.0
2014-11-25 13:15:00,68.71,68.72,68.7,68.72,10200.0,57.6421,57.6505,57.6338,57.6505,10200.0
2014-11-25 13:20:00,68.71,68.73,68.7,68.73,18000.0,57.6421,57.6589,57.6338,57.6589,18000.0
2014-11-25 13:25:00,68.74,68.75,68.73,68.73,8000.0,57.6673,57.6757,57.6589,57.6589,8000.0
2014-11-25 13:30:00,68.74,68.75,68.73,68.75,22500.0,57.6673,57.6757,57.6589,57.6757,22500.0
2014-11-25 13:35:00,68.74,68.77,68.74,68.75,21100.0,57.6673,57.6925,57.6673,57.6757,21100.0
2014-11-25 13:40:00,68.75,68.79,68.74,68.78,28700.0,57.6757,57.7093,57.6673,57.7009,28700.0
2014-11-25 13:45:00,68.79,68.79,68.76,68.77,20900.0,57.7093,57.7093,57.6841,57.6925,20900.0
2014-11-25 13:50:00,68.78,68.79,68.76,68.78,9700.0,57.7009,57.7093,57.6841,57.7009,9700.0
2014-11-25 13:55:00,68.79,68.81,68.78,68.79,11600.0,57.7093,57.726,57.7009,57.7093,11600.0
2014-11-25 14:00:00,68.8,68.81,68.78,68.78,24400.0,57.7176,57.726,57.7009,57.7009,24400.0
2014-11-25 14:05:00,68.79,68.79,68.73,68.73,67500.0,57.7093,57.7093,57.6589,57.6589,67500.0
2014-11-25 14:10:00,68.73,68.76,68.73,68.74,38500.0,57.6589,57.6841,57.6589,57.6673,38500.0
2014-11-25 14:15:00,68.74,68.75,68.72,68.72,7600.0,57.6673,57.6757,57.6505,57.6505,7600.0
2014-11-25 14:20:00,68.73,68.78,68.72,68.76,17000.0,57.6589,57.7009,57.6505,57.6841,17000.0
2014-11-25 14:25:00,68.76,68.79,68.75,68.79,17600.0,57.6841,57.7093,57.6757,57.7093,17600.0
2014-11-25 14:30:00,68.79,68.81,68.77,68.8,11900.0,57.7093,57.726,57.6925,57.7176,11900.0
2014-11-25 14:35:00,68.79,68.82,68.78,68.82,48400.0,57.7093,57.7344,57.7009,57.7344,48400.0
2014-11-25 14:40:00,68.82,68.83,68.8,68.8,22400.0,57.7344,57.7428,57.7176,57.7176,22400.0
2014-11-25 14:45:00,68.8,68.81,68.77,68.79,75900.0,57.7176,57.726,57.6925,57.7093,75900.0
2014-11-25 14:50:00,68.78,68.79,68.76,68.77,61300.0,57.7009,57.7093,57.6841,57.6925,61300.0
2014-11-25 14:55:00,68.77,68.77,68.72,68.75,25500.0,57.6925,57.6925,57.6505,57.6757,25500.0
2014-11-25 15:00:00,68.76,68.79,68.74,68.78,38000.0,57.6841,57.7093,57.6673,57.7009,38000.0
2014-11-25 15:05:00,68.77,68.82,68.77,68.8,37900.0,57.6925,57.7344,57.6925,57.7176,37900.0
2014-11-25 15:10:00,68.8,68.82,68.79,68.81,34100.0,57.7176,57.7344,57.7093,57.726,34100.0
2014-11-25 15:15:00,68.82,68.83,68.8,68.82,42100.0,57.7344,57.7428,57.7176,57.7344,42100.0
2014-11-25 15:20:00,68.83,68.85,68.82,68.84,27200.0,57.7428,57.7596,57.7344,57.7512,27200.0
2014-11-25 15:25:00,68.84,68.88,68.84,68.85,33000.0,57.7512,57.7848,57.7512,57.7596,33000.0
2014-11-25 15:30:00,68.85,68.86,68.81,68.82,32400.0,57.7596,57.768,57.726,57.7344,32400.0
2014-11-25 15:35:00,68.82,68.82,68.77,68.77,26800.0,57.7344,57.7344,57.6925,57.6925,26800.0
2014-11-25 15:40:00,68.77,68.79,68.74,68.76,97300.0,57.6925,57.7093,57.6673,57.6841,97300.0
2014-11-25 15:45:00,68.75,68.76,68.72,68.74,92800.0,57.6757,57.6841,57.6505,57.6673,92800.0
2014-11-25 15:50:00,68.74,68.78,68.73,68.74,266800.0,57.6673,57.7009,57.6589,57.6673,266800.0
2014-11-25 15:55:00,68.74,68.77,68.71,68.74,613200.0,57.6673,57.6925,57.6421,57.6673,613200.0
2014-11-26 09:30:00,68.89,68.99,68.72,68.97,160200.0,57.7932,57.877,57.6505,57.8603,160200.0
2014-11-26 09:35:00,68.96,69.08,68.96,69.08,103800.0,57.8519,57.9525,57.8519,57.9525,103800.0
2014-11-26 09:40:00,69.08,69.12,69.03,69.06,127100.0,57.9525,57.9861,57.9106,57.9358,127100.0
2014-11-26 09:45:00,69.06,69.08,69.04,69.04,41900.0,57.9358,57.9525,57.919,57.919,41900.0
2014-11-26 09:50:00,69.05,69.06,69.0,69.01,42700.0,57.9274,57.9358,57.8854,57.8938,42700.0
2014-11-26 09:55:00,69.0,69.0,68.93,68.98,66200.0,57.8854,57.8854,57.8267,57.8687,66200.0
2014-11-26 10:00:00,68.97,68.97,68.88,68.93,122600.0,57.8603,57.8603,57.7848,57.8267,122600.0
2014-11-26 10:05:00,68.93,68.93,68.88,68.89,82700.0,57.8267,57.8267,57.7848,57.7932,82700.0
2014-11-26 10:10:00,68.88,68.9,68.8,68.83,41400.0,57.7848,57.8015,57.7176,57.7428,41400.0
2014-11-26 10:15:00,68.83,68.85,68.81,68.84,11100.0,57.7428,57.7596,57.726,57.7512,11100.0
2014-11-26 10:20:00,68.84,68.91,68.82,68.9,58900.0,57.7512,57.8099,57.7344,57.8015,58900.0
2014-11-26 10:25:00,68.9,68.91,68.86,68.87,31500.0,57.8015,57.8099,57.768,57.7764,31500.0
2014-11-26 10:30:00,68.86,68.88,68.81,68.85,42400.0,57.768,57.7848,57.726,57.7596,42400.0
2014-11-26 10:35:00,68.84,68.85,68.81,68.81,17000.0,57.7512,57.7596,57.726,57.726,17000.0
2014-11-26 10:40:00,68.8,68.86,68.79,68.86,48800.0,57.7176,57.768,57.7093,57.768,48800.0
2014-11-26 10:45:00,68.87,68.87,68.84,68.85,14800.0,57.7764,57.7764,57.7512,57.7596,14800.0
2014-11-26 10:50:00,68.85,68.87,68.82,68.86,37000.0,57.7596,57.7764,57.7344,57.768,37000.0
2014-11-26 10:55:00,68.87,68.87,68.82,68.86,26100.0,57.7764,57.7764,57.7344,57.768,26100.0
2014-11-26 11:00:00,68.86,68.87,68.82,68.85,55100.0,57.768,57.7764,57.7344,57.7596,55100.0
2014-11-26 11:05:00,68.85,68.86,68.83,68.86,22800.0,57.7596,57.768,57.7428,57.768,22800.0
2014-11-26 11:10:00,68.85,68.85,68.81,68.82,41100.0,57.7596,57.7596,57.726,57.7344,41100.0
2014-11-26 11:15:00,68.82,68.86,68.8,68.82,38700.0,57.7344,57.768,57.7176,57.7344,38700.0
2014-11-26 11:20:00,68.81,68.82,68.78,68.81,23300.0,57.726,57.7344,57.7009,57.726,23300.0
2014-11-26 11:25:00,68.8,68.83,68.8,68.83,37100.0,57.7176,57.7428,57.7176,57.7428,37100.0
2014-11-26 11:30:00,68.82,68.86,68.82,68.82,18100.0,57.7344,57.768,57.7344,57.7344,18100.0
2014-11-26 11:35:00,68.82,68.88,68.82,68.88,10100.0,57.7344,57.7848,57.7344,57.7848,10100.0
2014-11-26 11:40:00,68.89,68.91,68.87,68.88,25300.0,57.7932,57.8099,57.7764,57.7848,25300.0
2014-11-26 11:45:00,68.88,68.92,68.87,68.92,11500.0,57.7848,57.8183,57.7764,57.8183,11500.0
2014-11-26 11:50:00,68.92,68.92,68.86,68.88,42100.0,57.8183,57.8183,57.768,57.7848,42100.0
2014-11-26 11:55:00,68.88,68.88,68.84,68.88,46000.0,57.7848,57.7848,57.7512,57.7848,46000.0
2014-11-26 12:00:00,68.88,68.91,68.85,68.91,34100.0,57.7848,57.8099,57.7596,57.8099,34100.0
2014-11-26 12:05:00,68.92,68.93,68.9,68.91,37000.0,57.8183,57.8267,57.8015,57.8099,37000.0
2014-11-26 12:10:00,68.9,68.92,68.88,68.91,22800.0,57.8015,57.8183,57.7848,57.8099,22800.0
2014-11-26 12:15:00,68.9,68.92,68.89,68.91,11400.0,57.8015,57.8183,57.7932,57.8099,11400.0
2014-11-26 12:20:00,68.92,68.95,68.91,68.92,32000.0,57.8183,57.8435,57.8099,57.8183,32000.0
2014-11-26 12:25:00,68.93,68.97,68.92,68.97,28400.0,57.8267,57.8603,57.8183,57.8603,28400.0
2014-11-26 12:30:00,68.97,69.0,68.97,68.99,28900.0,57.8603,57.8854,57.8603,57.877,28900.0
2014-11-26 12:35:00,68.99,69.0,68.97,68.99,23700.0,57.877,57.8854,57.8603,57.877,23700.0
2014-11-26 12:40:00,68.99,69.01,68.98,68.98,26200.0,57.877,57.8938,57.8687,57.8687,26200.0
2014-11-26 12:45:00,68.99,69.0,68.96,68.97,22000.0,57.877,57.8854,57.8519,57.8603,22000.0
2014-11-26 12:50:00,68.96,68.96,68.91,68.95,42500.0,57.8519,57.8519,57.8099,57.8435,42500.0
2014-11-26 12:55:00,68.95,68.95,68.93,68.94,20400.0,57.8435,57.8435,57.8267,57.8351,20400.0
2014-11-26 13:00:00,68.94,68.95,68.94,68.95,33200.0,57.8351,57.8435,57.8351,57.8435,33200.0
2014-11-26 13:05:00,68.95,68.96,68.94,68.95,11100.0,57.8435,57.8519,57.8351,57.8435,11100.0
2014-11-26 13:10:00,68.95,68.98,68.94,68.97,32800.0,57.8435,57.8687,57.8351,57.8603,32800.0
2014-11-26 13:15:00,68.98,68.98,68.95,68.97,31600.0,57.8687,57.8687,57.8435,57.8603,31600.0
2014-11-26 13:20:00,68.97,68.98,68.96,68.97,44800.0,57.8603,57.8687,57.8519,57.8603,44800.0
2014-11-26 13:25:00,68.96,68.97,68.95,68.95,25300.0,57.8519,57.8603,57.8435,57.8435,25300.0
2014-11-26 13:30:00,68.96,68.99,68.96,68.97,21900.0,57.8519,57.877,57.8519,57.8603,21900.0
2014-11-26 13:35:00,68.97,69.01,68.96,69.01,42200.0,57.8603,57.8938,57.8519,57.8938,42200.0
2014-11-26 13:40:00,69.01,69.02,68.99,69.02,96000.0,57.8938,57.9022,57.877,57.9022,96000.0
2014-11-26 13:45:00,69.02,69.04,69.01,69.04,67500.0,57.9022,57.919,57.8938,57.919,67500.0
2014-11-26 13:50:00,69.04,69.04,69.01,69.04,57000.0,57.919,57.919,57.8938,57.919,57000.0
2014-11-26 13:55:00,69.03,69.04,69.01,69.02,32100.0,57.9106,57.919,57.8938,57.9022,32100.0
2014-11-26 14:00:00,69.02,69.03,69.01,69.03,29100.0,57.9022,57.9106,57.8938,57.9106,29100.0
2014-11-26 14:05:00,69.03,69.05,69.02,69.03,84900.0,57.9106,57.9274,57.9022,57.9106,84900.0
2014-11-26 14:10:00,69.03,69.06,69.02,69.06,38200.0,57.9106,57.9358,57.9022,57.9358,38200.0
2014-11-26 14:15:00,69.06,69.09,69.05,69.09,25500.0,57.9358,57.9609,57.9274,57.9609,25500.0
2014-11-26 14:20:00,69.08,69.09,69.06,69.08,45200.0,57.9525,57.9609,57.9358,57.9525,45200.0
2014-11-26 14:25:00,69.07,69.1,69.07,69.09,36800.0,57.9442,57.9693,57.9442,57.9609,36800.0
2014-11-26 14:30:00,69.09,69.1,69.08,69.09,39400.0,57.9609,57.9693,57.9525,57.9609,39400.0
2014-11-26 14:35:00,69.09,69.1,69.05,69.05,32800.0,57.9609,57.9693,57.9274,57.9274,32800.0
2014-11-26 14:40:00,69.06,69.07,69.04,69.04,44300.0,57.9358,57.9442,57.919,57.919,44300.0
2014-11-26 14:45:00,69.04,69.04,69.01,69.02,28900.0,57.919,57.919,57.8938,57.9022,28900.0
2014-11-26 14:50:00,69.02,69.04,69.01,69.03,28000.0,57.9022,57.919,57.8938,57.9106,28000.0
2014-11-26 14:55:00,69.04,69.04,69.01,69.02,23900.0,57.919,57.919,57.8938,57.9022,23900.0
2014-11-26 15:00:00,69.02,69.05,69.01,69.05,52100.0,57.9022,57.9274,57.8938,57.9274,52100.0
2014-11-26 15:05:00,69.05,69.06,69.04,69.06,18400.0,57.9274,57.9358,57.919,57.9358,18400.0
2014-11-26 15:10:00,69.06,69.08,69.05,69.06,36900.0,57.9358,57.9525,57.9274,57.9358,36900.0
2014-11-26 15:15:00,69.06,69.09,69.05,69.08,27000.0,57.9358,57.9609,57.9274,57.9525,27000.0
2014-11-26 15:20:00,69.08,69.1,69.07,69.08,23700.0,57.9525,57.9693,57.9442,57.9525,23700.0
2014-11-26 15:25:00,69.08,69.09,69.06,69.07,45000.0,57.9525,57.9609,57.9358,57.9442,45000.0
2014-11-26 15:30:00,69.08,69.1,69.07,69.1,49400.0,57.9525,57.9693,57.9442,57.9693,49400.0
2014-11-26 15:35:00,69.1,69.1,69.09,69.1,52500.0,57.9693,57.9693,57.9609,57.9693,52500.0
2014-11-26 15:40:00,69.1,69.13,69.08,69.13,113600.0,57.9693,57.9945,57.9525,57.9945,113600.0
2014-11-26 15:45:00,69.13,69.14,69.11,69.13,98600.0,57.9945,58.0029,57.9777,57.9945,98600.0
2014-11-26 15:50:00,69.13,69.17,69.13,69.15,133100.0,57.9945,58.028,57.9945,58.0113,133100.0
2014-11-26 15:55:00,69.15,69.21,69.14,69.18,403500.0,58.0113,58.0616,58.0029,58.0364,403500.0
2014-11-28 09:30:00,69.25,69.71,69.25,69.68,221500.0,58.0952,58.4811,58.0952,58.4559,221500.0
2014-11-28 09:35:00,69.68,69.73,69.62,69.72,100800.0,58.4559,58.4978,58.4056,58.4895,100800.0
2014-11-28 09:40:00,69.73,69.86,69.73,69.84,157600.0,58.4978,58.6069,58.4978,58.5901,157600.0
2014-11-28 09:45:00,69.83,69.89,69.82,69.86,228100.0,58.5817,58.6321,58.5733,58.6069,228100.0
2014-11-28 09:50:00,69.85,69.85,69.76,69.83,87000.0,58.5985,58.5985,58.523,58.5817,87000.0
2014-11-28 09:55:00,69.83,69.85,69.8,69.85,120200.0,58.5817,58.5985,58.5566,58.5985,120200.0
2014-11-28 10:00:00,69.83,69.9,69.79,69.87,205200.0,58.5817,58.6405,58.5482,58.6153,205200.0
2014-11-28 10:05:00,69.86,69.91,69.85,69.9,93500.0,58.6069,58.6488,58.5985,58.6405,93500.0
2014-11-28 10:10:00,69.89,69.91,69.84,69.9,58500.0,58.6321,58.6488,58.5901,58.6405,58500.0
2014-11-28 10:15:00,69.89,69.91,69.85,69.86,28400.0,58.6321,58.6488,58.5985,58.6069,28400.0
2014-11-28 10:20:00,69.84,69.92,69.84,69.92,78300.0,58.5901,58.6572,58.5901,58.6572,78300.0
2014-11-28 10:25:00,69.92,69.94,69.9,69.92,132800.0,58.6572,58.674,58.6405,58.6572,132800.0
2014-11-28 10:30:00,69.92,69.98,69.88,69.97,185700.0,58.6572,58.7076,58.6237,58.6992,185700.0
2014-11-28 10:35:00,69.98,69.99,69.93,69.93,60000.0,58.7076,58.716,58.6656,58.6656,60000.0
2014-11-28 10:40:00,69.94,69.99,69.94,69.95,49900.0,58.674,58.716,58.674,58.6824,49900.0
2014-11-28 10:45:00,69.95,69.96,69.91,69.91,43000.0,58.6824,58.6908,58.6488,58.6488,43000.0
2014-11-28 10:50:00,69.91,69.91,69.86,69.87,30600.0,58.6488,58.6488,58.6069,58.6153,30600.0
2014-11-28 10:55:00,69.87,69.88,69.82,69.83,24900.0,58.6153,58.6237,58.5733,58.5817,24900.0
2014-11-28 11:00:00,69.83,69.85,69.8,69.85,22900.0,58.5817,58.5985,58.5566,58.5985,22900.0
2014-11-28 11:05:00,69.85,69.85,69.81,69.83,31400.0,58.5985,58.5985,58.565,58.5817,31400.0
2014-11-28 11:10:00,69.82,69.85,69.8,69.81,121400.0,58.5733,58.5985,58.5566,58.565,121400.0
2014-11-28 11:15:00,69.81,69.83,69.8,69.81,80200.0,58.565,58.5817,58.5566,58.565,80200.0
2014-11-28 11:20:00,69.82,69.83,69.76,69.77,150700.0,58.5733,58.5817,58.523,58.5314,150700.0
2014-11-28 11:25:00,69.77,69.77,69.71,69.72,71100.0,58.5314,58.5314,58.4811,58.4895,71100.0
2014-11-28 11:30:00,69.72,69.76,69.69,69.74,75200.0,58.4895,58.523,58.4643,58.5062,75200.0
2014-11-28 11:35:00,69.73,69.74,69.71,69.72,71100.0,58.4978,58.5062,58.4811,58.4895,71100.0
2014-11-28 11:40:00,69.72,69.74,69.69,69.7,55100.0,58.4895,58.5062,58.4643,58.4727,55100.0
2014-11-28 11:45:00,69.69,69.69,69.65,69.67,48500.0,58.4643,58.4643,58.4307,58.4475,48500.0
2014-11-28 11:50:00,69.67,69.67,69.62,69.64,36300.0,58.4475,58.4475,58.4056,58.4223,36300.0
2014-11-28 11:55:00,69.64,69.67,69.62,69.66,40200.0,58.4223,58.4475,58.4056,58.4391,40200.0
2014-11-28 12:00:00,69.66,69.67,69.61,69.67,63600.0,58.4391,58.4475,58.3972,58.4475,63600.0
2014-11-28 12:05:00,69.66,69.67,69.63,69.64,125300.0,58.4391,58.4475,58.414,58.4223,125300.0
2014-11-28 12:10:00,69.63,69.67,69.62,69.63,54200.0,58.414,58.4475,58.4056,58.414,54200.0
2014-11-28 12:15:00,69.62,69.66,69.61,69.64,32600.0,58.4056,58.4391,58.3972,58.4223,32600.0
2014-11-28 12:20:00,69.64,69.67,69.62,69.62,28700.0,58.4223,58.4475,58.4056,58.4056,28700.0
2014-11-28 12:25:00,69.62,69.64,69.57,69.58,69100.0,58.4056,58.4223,58.3636,58.372,69100.0
2014-11-28 12:30:00,69.58,69.58,69.56,69.57,33600.0,58.372,58.372,58.3552,58.3636,33600.0
2014-11-28 12:35:00,69.58,69.59,69.53,69.54,98800.0,58.372,58.3804,58.3301,58.3384,98800.0
2014-11-28 12:40:00,69.53,69.55,69.43,69.44,93700.0,58.3301,58.3468,58.2462,58.2546,93700.0
2014-11-28 12:45:00,69.45,69.47,69.43,69.46,68100.0,58.2629,58.2797,58.2462,58.2713,68100.0
2014-11-28 12:50:00,69.47,69.52,69.46,69.51,66200.0,58.2797,58.3217,58.2713,58.3133,66200.0
2014-11-28 12:55:00,69.52,69.63,69.48,69.6,368500.0,58.3217,58.414,58.2881,58.3888,368500.0
2014-12-01 09:30:00,69.3,69.51,69.3,69.5,378900.0,58.1371,58.3133,58.1371,58.3049,378900.0
2014-12-01 09:35:00,69.5,69.51,69.4,69.41,256700.0,58.3049,58.3133,58.221,58.2294,256700.0
2014-12-01 09:40:00,69.41,69.42,69.27,69.29,263500.0,58.2294,58.2378,58.1119,58.1287,263500.0
2014-12-01 09:45:00,69.29,69.4,69.27,69.36,333300.0,58.1287,58.221,58.1119,58.1874,333300.0
2014-12-01 09:50:00,69.36,69.56,69.32,69.56,269000.0,58.1874,58.3552,58.1539,58.3552,269000.0
2014-12-01 09:55:00,69.55,69.6,69.5,69.57,99600.0,58.3468,58.3888,58.3049,58.3636,99600.0
2014-12-01 10:00:00,69.56,69.77,69.55,69.75,107800.0,58.3552,58.5314,58.3468,58.5146,107800.0
2014-12-01 10:05:00,69.75,69.77,69.69,69.76,82500.0,58.5146,58.5314,58.4643,58.523,82500.0
2014-12-01 10:10:00,69.76,69.83,69.75,69.79,193700.0,58.523,58.5817,58.5146,58.5482,193700.0
2014-12-01 10:15:00,69.79,69.89,69.75,69.87,154200.0,58.5482,58.6321,58.5146,58.6153,154200.0
2014-12-01 10:20:00,69.87,69.94,69.87,69.89,84400.0,58.6153,58.674,58.6153,58.6321,84400.0
2014-12-01 10:25:00,69.88,69.88,69.75,69.78,106800.0,58.6237,58.6237,58.5146,58.5398,106800.0
2014-12-01 10:30:00,69.78,69.79,69.73,69.76,73900.0,58.5398,58.5482,58.4978,58.523,73900.0
2014-12-01 10:35:00,69.76,69.77,69.69,69.72,96000.0,58.523,58.5314,58.4643,58.4895,96000.0
2014-12-01 10:40:00,69.71,69.72,69.6,69.67,59600.0,58.4811,58.4895,58.3888,58.4475,59600.0
2014-12-01 10:45:00,69.66,69.7,69.64,69.7,34900.0,58.4391,58.4727,58.4223,58.4727,34900.0
2014-12-01 10:50:00,69.69,69.7,69.62,69.65,93200.0,58.4643,58.4727,58.4056,58.4307,93200.0
2014-12-01 10:55:00,69.65,69.65,69.57,69.6,133100.0,58.4307,58.4307,58.3636,58.3888,133100.0
2014-12-01 11:00:00,69.6,69.65,69.57,69.63,55000.0,58.3888,58.4307,58.3636,58.414,55000.0
2014-12-01 11:05:00,69.63,69.65,69.54,69.56,83100.0,58.414,58.4307,58.3384,58.3552,83100.0
2014-12-01 11:10:00,69.56,69.61,69.52,69.52,125300.0,58.3552,58.3972,58.3217,58.3217,125300.0
2014-12-01 11:15:00,69.53,69.55,69.47,69.53,70100.0,58.3301,58.3468,58.2797,58.3301,70100.0
2014-12-01 11:20:00,69.54,69.6,69.54,69.6,74400.0,58.3384,58.3888,58.3384,58.3888,74400.0
2014-12-01 11:25:00,69.59,69.63,69.58,69.61,83900.0,58.3804,58.414,58.372,58.3972,83900.0
2014-12-01 11:30:00,69.62,69.65,69.57,69.6,54500.0,58.4056,58.4307,58.3636,58.3888,54500.0
2014-12-01 11:35:00,69.59,69.6,69.56,69.56,48200.0,58.3804,58.3888,58.3552,58.3552,48200.0
2014-12-01 11:40:00,69.56,69.61,69.55,69.59,42300.0,58.3552,58.3972,58.3468,58.3804,42300.0
2014-12-01 11:45:00,69.59,69.62,69.55,69.56,50800.0,58.3804,58.4056,58.3468,58.3552,50800.0
2014-12-01 11:50:00,69.56,69.57,69.5,69.51,42300.0,58.3552,58.3636,58.3049,58.3133,42300.0
2014-12-01 11:55:00,69.5,69.55,69.47,69.53,50300.0,58.3049,58.3468,58.2797,58.3301,50300.0
2014-12-01 12:00:00,69.53,69.57,69.51,69.54,62900.0,58.3301,58.3636,58.3133,58.3384,62900.0
2014-12-01 12:05:00,69.55,69.59,69.53,69.57,31000.0,58.3468,58.3804,58.3301,58.3636,31000.0
2014-12-01 12:10:00,69.58,69.6,69.54,69.6,74000.0,58.372,58.3888,58.3384,58.3888,74000.0
2014-12-01 12:15:00,69.6,69.62,69.58,69.58,68500.0,58.3888,58.4056,58.372,58.372,68500.0
2014-12-01 12:20:00,69.58,69.61,69.55,69.6,67200.0,58.372,58.3972,58.3468,58.3888,67200.0
2014-12-01 12:25:00,69.59,69.6,69.54,69.55,57900.0,58.3804,58.3888,58.3384,58.3468,57900.0
2014-12-01 12:30:00,69.55,69.57,69.53,69.53,33900.0,58.3468,58.3636,58.3301,58.3301,33900.0
2014-12-01 12:35:00,69.52,69.55,69.48,69.5,38000.0,58.3217,58.3468,58.2881,58.3049,38000.0
2014-12-01 12:40:00,69.49,69.51,69.48,69.5,57900.0,58.2965,58.3133,58.2881,58.3049,57900.0
2014-12-01 12:45:00,69.5,69.51,69.45,69.48,38700.0,58.3049,58.3133,58.2629,58.2881,38700.0
2014-12-01 12:50:00,69.49,69.49,69.45,69.48,47700.0,58.2965,58.2965,58.2629,58.2881,47700.0
2014-12-01 12:55:00,69.49,69.57,69.49,69.56,58800.0,58.2965,58.3636,58.2965,58.3552,58800.0
2014-12-01 13:00:00,69.56,69.62,69.56,69.58,68200.0,58.3552,58.4056,58.3552,58.372,68200.0
2014-12-01 13:05:00,69.58,69.6,69.56,69.58,27600.0,58.372,58.3888,58.3552,58.372,27600.0
2014-12-01 13:10:00,69.58,69.62,69.57,69.6,35500.0,58.372,58.4056,58.3636,58.3888,35500.0
2014-12-01 13:15:00,69.6,69.63,69.59,69.62,14000.0,58.3888,58.414,58.3804,58.4056,14000.0
2014-12-01 13:20:00,69.62,69.69,69.61,69.67,33800.0,58.4056,58.4643,58.3972,58.4475,33800.0
2014-12-01 13:25:00,69.67,69.67,69.61,69.67,22200.0,58.4475,58.4475,58.3972,58.4475,22200.0
2014-12-01 13:30:00,69.66,69.71,69.66,69.71,39000.0,58.4391,58.4811,58.4391,58.4811,39000.0
2014-12-01 13:35:00,69.7,69.75,69.69,69.74,40500.0,58.4727,58.5146,58.4643,58.5062,40500.0
2014-12-01 13:40:00,69.75,69.76,69.7,69.71,25100.0,58.5146,58.523,58.4727,58.4811,25100.0
2014-12-01 13:45:00,69.72,69.75,69.7,69.71,22600.0,58.4895,58.5146,58.4727,58.4811,22600.0
2014-12-01 13:50:00,69.7,69.7,69.62,69.62,26600.0,58.4727,58.4727,58.4056,58.4056,26600.0
2014-12-01 13:55:00,69.62,69.65,69.61,69.62,101200.0,58.4056,58.4307,58.3972,58.4056,101200.0
2014-12-01 14:00:00,69.63,69.64,69.6,69.61,70100.0,58.414,58.4223,58.3888,58.3972,70100.0
2014-12-01 14:05:00,69.6,69.61,69.55,69.58,71900.0,58.3888,58.3972,58.3468,58.372,71900.0
2014-12-01 14:10:00,69.58,69.58,69.53,69.56,79200.0,58.372,58.372,58.3301,58.3552,79200.0
2014-12-01 14:15:00,69.56,69.56,69.5,69.52,40900.0,58.3552,58.3552,58.3049,58.3217,40900.0
2014-12-01 14:20:00,69.52,69.52,69.45,69.45,27600.0,58.3217,58.3217,58.2629,58.2629,27600.0
2014-12-01 14:25:00,69.45,69.5,69.44,69.46,33700.0,58.2629,58.3049,58.2546,58.2713,33700.0
2014-12-01 14:30:00,69.46,69.5,69.44,69.49,28800.0,58.2713,58.3049,58.2546,58.2965,28800.0
2014-12-01 14:35:00,69.49,69.54,69.45,69.53,44700.0,58.2965,58.3384,58.2629,58.3301,44700.0
2014-12-01 14:40:00,69.52,69.52,69.48,69.49,28700.0,58.3217,58.3217,58.2881,58.2965,28700.0
2014-12-01 14:45:00,69.48,69.5,69.46,69.48,30500.0,58.2881,58.3049,58.2713,58.2881,30500.0
2014-12-01 14:50:00,69.48,69.56,69.48,69.55,39500.0,58.2881,58.3552,58.2881,58.3468,39500.0
2014-12-01 14:55:00,69.54,69.56,69.49,69.53,29000.0,58.3384,58.3552,58.2965,58.3301,29000.0
2014-12-01 15:00:00,69.53,69.6,69.52,69.59,54200.0,58.3301,58.3888,58.3217,58.3804,54200.0
2014-12-01 15:05:00,69.59,69.6,69.57,69.58,27200.0,58.3804,58.3888,58.3636,58.372,27200.0
2014-12-01 15:10:00,69.58,69.61,69.56,69.57,50700.0,58.372,58.3972,58.3552,58.3636,50700.0
2014-12-01 15:15:00,69.58,69.63,69.56,69.61,44600.0,58.372,58.414,58.3552,58.3972,44600.0
2014-12-01 15:20:00,69.61,69.66,69.6,69.64,38600.0,58.3972,58.4391,58.3888,58.4223,38600.0
2014-12-01 15:25:00,69.64,69.67,69.58,69.59,51900.0,58.4223,58.4475,58.372,58.3804,51900.0
2014-12-01 15:30:00,69.59,69.6,69.56,69.57,60600.0,58.3804,58.3888,58.3552,58.3636,60600.0
2014-12-01 15:35:00,69.57,69.57,69.5,69.52,95200.0,58.3636,58.3636,58.3049,58.3217,95200.0
2014-12-01 15:40:00,69.52,69.55,69.5,69.51,147200.0,58.3217,58.3468,58.3049,58.3133,147200.0
2014-12-01 15:45:00,69.51,69.53,69.49,69.5,242500.0,58.3133,58.3301,58.2965,58.3049,242500.0
2014-12-01 15:50:00,69.49,69.51,69.47,69.49,182800.0,58.2965,58.3133,58.2797,58.2965,182800.0
2014-12-01 15:55:00,69.49,69.52,69.44,69.44,346800.0,58.2965,58.3217,58.2546,58.2546,346800.0
2014-12-02 09:30:00,69.69,69.87,69.69,69.77,385700.0,58.4643,58.6153,58.4643,58.5314,385700.0
2014-12-02 09:35:00,69.78,69.94,69.77,69.81,387400.0,58.5398,58.674,58.5314,58.565,387400.0
2014-12-02 09:40:00,69.81,69.91,69.77,69.84,158200.0,58.565,58.6488,58.5314,58.5901,158200.0
2014-12-02 09:45:00,69.88,70.0,69.84,69.99,260600.0,58.6237,58.7244,58.5901,58.716,260600.0
2014-12-02 09:50:00,69.99,70.0,69.92,69.98,107400.0,58.716,58.7244,58.6572,58.7076,107400.0
2014-12-02 09:55:00,69.98,70.04,69.94,70.0,130600.0,58.7076,58.7579,58.674,58.7244,130600.0
2014-12-02 10:00:00,70.0,70.01,69.9,69.98,195100.0,58.7244,58.7327,58.6405,58.7076,195100.0
2014-12-02 10:05:00,69.97,70.03,69.95,69.98,72900.0,58.6992,58.7495,58.6824,58.7076,72900.0
2014-12-02 10:10:00,69.99,70.08,69.94,70.07,70100.0,58.716,58.7915,58.674,58.7831,70100.0
2014-12-02 10:15:00,70.07,70.08,70.01,70.03,200900.0,58.7831,58.7915,58.7327,58.7495,200900.0
2014-12-02 10:20:00,70.03,70.07,70.0,70.0,243500.0,58.7495,58.7831,58.7244,58.7244,243500.0
2014-12-02 10:25:00,70.01,70.04,69.98,69.99,166700.0,58.7327,58.7579,58.7076,58.716,166700.0
2014-12-02 10:30:00,69.99,70.04,69.95,69.98,45900.0,58.716,58.7579,58.6824,58.7076,45900.0
2014-12-02 10:35:00,69.98,70.0,69.9,69.92,59100.0,58.7076,58.7244,58.6405,58.6572,59100.0
2014-12-02 10:40:00,69.92,69.96,69.91,69.92,31900.0,58.6572,58.6908,58.6488,58.6572,31900.0
2014-12-02 10:45:00,69.93,69.95,69.89,69.89,45500.0,58.6656,58.6824,58.6321,58.6321,45500.0
2014-12-02 10:50:00,69.89,69.93,69.88,69.92,31500.0,58.6321,58.6656,58.6237,58.6572,31500.0
2014-12-02 10:55:00,69.92,69.92,69.84,69.88,66600.0,58.6572,58.6572,58.5901,58.6237,66600.0
2014-12-02 11:00:00,69.88,69.94,69.85,69.9,55600.0,58.6237,58.674,58.5985,58.6405,55600.0
2014-12-02 11:05:00,69.9,69.91,69.83,69.84,132500.0,58.6405,58.6488,58.5817,58.5901,132500.0
2014-12-02 11:10:00,69.84,69.89,69.84,69.85,70600.0,58.5901,58.6321,58.5901,58.5985,70600.0
2014-12-02 11:15:00,69.86,69.91,69.84,69.91,40600.0,58.6069,58.6488,58.5901,58.6488,40600.0
2014-12-02 11:20:00,69.91,69.93,69.88,69.91,50100.0,58.6488,58.6656,58.6237,58.6488,50100.0
2014-12-02 11:25:00,69.91,69.91,69.88,69.89,50600.0,58.6488,58.6488,58.6237,58.6321,50600.0
2014-12-02 11:30:00,69.89,69.94,69.88,69.9,23400.0,58.6321,58.674,58.6237,58.6405,23400.0
2014-12-02 11:35:00,69.9,69.94,69.88,69.93,44400.0,58.6405,58.674,58.6237,58.6656,44400.0
2014-12-02 11:40:00,69.93,69.97,69.91,69.93,26100.0,58.6656,58.6992,58.6488,58.6656,26100.0
2014-12-02 11:45:00,69.93,69.94,69.85,69.9,56700.0,58.6656,58.674,58.5985,58.6405,56700.0
2014-12-02 11:50:00,69.91,69.91,69.85,69.88,35300.0,58.6488,58.6488,58.5985,58.6237,35300.0
2014-12-02 11:55:00,69.88,69.96,69.87,69.94,94900.0,58.6237,58.6908,58.6153,58.674,94900.0
2014-12-02 12:00:00,69.94,69.95,69.92,69.93,21400.0,58.674,58.6824,58.6572,58.6656,21400.0
2014-12-02 12:05:00,69.93,69.95,69.91,69.91,21300.0,58.6656,58.6824,58.6488,58.6488,21300.0
2014-12-02 12:10:00,69.92,69.93,69.89,69.91,21100.0,58.6572,58.6656,58.6321,58.6488,21100.0
2014-12-02 12:15:00,69.91,69.91,69.84,69.88,80100.0,58.6488,58.6488,58.5901,58.6237,80100.0
2014-12-02 12:20:00,69.87,69.91,69.86,69.89,37400.0,58.6153,58.6488,58.6069,58.6321,37400.0
2014-12-02 12:25:00,69.89,69.92,69.88,69.88,44100.0,58.6321,58.6572,58.6237,58.6237,44100.0
2014-12-02 12:30:00,69.89,69.95,69.88,69.89,31400.0,58.6321,58.6824,58.6237,58.6321,31400.0
2014-12-02 12:35:00,69.89,69.95,69.88,69.94,31100.0,58.6321,58.6824,58.6237,58.674,31100.0
2014-12-02 12:40:00,69.94,69.97,69.93,69.94,13300.0,58.674,58.6992,58.6656,58.674,13300.0
2014-12-02 12:45:00,69.94,70.0,69.93,69.98,24500.0,58.674,58.7244,58.6656,58.7076,24500.0
2014-12-02 12:50:00,69.98,70.01,69.96,69.97,29300.0,58.7076,58.7327,58.6908,58.6992,29300.0
2014-12-02 12:55:00,69.97,70.03,69.96,70.03,48000.0,58.6992,58.7495,58.6908,58.7495,48000.0
2014-12-02 13:00:00,70.02,70.05,70.01,70.05,20600.0,58.7411,58.7663,58.7327,58.7663,20600.0
2014-12-02 13:05:00,70.05,70.05,69.99,70.02,53100.0,58.7663,58.7663,58.716,58.7411,53100.0
2014-12-02 13:10:00,70.02,70.06,70.01,70.02,37400.0,58.7411,58.7747,58.7327,58.7411,37400.0
2014-12-02 13:15:00,70.03,70.05,70.0,70.04,16900.0,58.7495,58.7663,58.7244,58.7579,16900.0
2014-12-02 13:20:00,70.04,70.05,70.01,70.01,29500.0,58.7579,58.7663,58.7327,58.7327,29500.0
2014-12-02 13:25:00,70.01,70.1,70.01,70.09,84500.0,58.7327,58.8082,58.7327,58.7999,84500.0
2014-12-02 13:30:00,70.1,70.12,70.08,70.11,28500.0,58.8082,58.825,58.7915,58.8166,28500.0
2014-12-02 13:35:00,70.11,70.13,70.09,70.09,33000.0,58.8166,58.8334,58.7999,58.7999,33000.0
2014-12-02 13:40:00,70.09,70.11,70.08,70.1,24900.0,58.7999,58.8166,58.7915,58.8082,24900.0
2014-12-02 13:45:00,70.1,70.14,70.08,70.14,30800.0,58.8082,58.8418,58.7915,58.8418,30800.0
2014-12-02 13:50:00,70.14,70.14,70.09,70.09,19500.0,58.8418,58.8418,58.7999,58.7999,19500.0
2014-12-02 13:55:00,70.09,70.12,70.09,70.11,24900.0,58.7999,58.825,58.7999,58.8166,24900.0
2014-12-02 14:00:00,70.12,70.12,70.08,70.11,37900.0,58.825,58.825,58.7915,58.8166,37900.0
2014-12-02 14:05:00,70.11,70.13,70.09,70.1,43100.0,58.8166,58.8334,58.7999,58.8082,43100.0
2014-12-02 14:10:00,70.11,70.15,70.11,70.13,23000.0,58.8166,58.8502,58.8166,58.8334,23000.0
2014-12-02 14:15:00,70.13,70.16,70.13,70.15,39400.0,58.8334,58.8586,58.8334,58.8502,39400.0
2014-12-02 14:20:00,70.14,70.16,70.12,70.14,54300.0,58.8418,58.8586,58.825,58.8418,54300.0
2014-12-02 14:25:00,70.14,70.17,70.13,70.16,29000.0,58.8418,58.867,58.8334,58.8586,29000.0
2014-12-02 14:30:00,70.16,70.16,70.12,70.13,22900.0,58.8586,58.8586,58.825,58.8334,22900.0
2014-12-02 14:35:00,70.13,70.15,70.11,70.14,29000.0,58.8334,58.8502,58.8166,58.8418,29000.0
2014-12-02 14:40:00,70.15,70.19,70.14,70.19,82100.0,58.8502,58.8837,58.8418,58.8837,82100.0
2014-12-02 14:45:00,70.2,70.29,70.19,70.29,119000.0,58.8921,58.9676,58.8837,58.9676,119000.0
2014-12-02 14:50:00,70.3,70.31,70.27,70.3,51300.0,58.976,58.9844,58.9509,58.976,51300.0
2014-12-02 14:55:00,70.3,70.3,70.25,70.26,260800.0,58.976,58.976,58.9341,58.9425,260800.0
2014-12-02 15:00:00,70.26,70.27,70.22,70.23,45000.0,58.9425,58.9509,58.9089,58.9173,45000.0
2014-12-02 15:05:00,70.22,70.24,70.19,70.24,40100.0,58.9089,58.9257,58.8837,58.9257,40100.0
2014-12-02 15:10:00,70.23,70.24,70.19,70.2,42700.0,58.9173,58.9257,58.8837,58.8921,42700.0
2014-12-02 15:15:00,70.19,70.21,70.18,70.2,56700.0,58.8837,58.9005,58.8754,58.8921,56700.0
2014-12-02 15:20:00,70.2,70.2,70.13,70.17,73000.0,58.8921,58.8921,58.8334,58.867,73000.0
2014-12-02 15:25:00,70.17,70.2,70.16,70.2,47000.0,58.867,58.8921,58.8586,58.8921,47000.0
2014-12-02 15:30:00,70.19,70.2,70.17,70.19,52300.0,58.8837,58.8921,58.867,58.8837,52300.0
2014-12-02 15:35:00,70.19,70.19,70.14,70.17,67500.0,58.8837,58.8837,58.8418,58.867,67500.0
2014-12-02 15:40:00,70.17,70.2,70.15,70.19,84900.0,58.867,58.8921,58.8502,58.8837,84900.0
2014-12-02 15:45:00,70.19,70.2,70.16,70.2,116000.0,58.8837,58.8921,58.8586,58.8921,116000.0
2014-12-02 15:50:00,70.19,70.2,70.15,70.15,133500.0,58.8837,58.8921,58.8502,58.8502,133500.0
2014-12-02 15:55:00,70.16,70.22,70.15,70.21,506500.0,58.8586,58.9089,58.8502,58.9005,506500.0
2014-12-03 09:30:00,70.37,70.43,70.27,70.27,476300.0,59.0348,59.0851,58.9509,58.9509,476300.0
2014-12-03 09:35:00,70.27,70.28,70.17,70.28,181100.0,58.9509,58.9593,58.867,58.9593,181100.0
2014-12-03 09:40:00,70.27,70.31,70.23,70.26,259200.0,58.9509,58.9844,58.9173,58.9425,259200.0
2014-12-03 09:45:00,70.27,70.32,70.22,70.29,504700.0,58.9509,58.9928,58.9089,58.9676,504700.0
2014-12-03 09:50:00,70.28,70.31,70.23,70.31,81700.0,58.9593,58.9844,58.9173,58.9844,81700.0
2014-12-03 09:55:00,70.3,70.3,70.15,70.18,193200.0,58.976,58.976,58.8502,58.8754,193200.0
2014-12-03 10:00:00,70.18,70.23,70.1,70.11,123400.0,58.8754,58.9173,58.8082,58.8166,123400.0
2014-12-03 10:05:00,70.11,70.15,70.05,70.09,99100.0,58.8166,58.8502,58.7663,58.7999,99100.0
2014-12-03 10:10:00,70.09,70.21,70.09,70.2,75700.0,58.7999,58.9005,58.7999,58.8921,75700.0
2014-12-03 10:15:00,70.2,70.21,70.12,70.13,88500.0,58.8921,58.9005,58.825,58.8334,88500.0
2014-12-03 10:20:00,70.12,70.17,70.05,70.16,83500.0,58.825,58.867,58.7663,58.8586,83500.0
2014-12-03 10:25:00,70.16,70.17,70.07,70.1,62000.0,58.8586,58.867,58.7831,58.8082,62000.0
2014-12-03 10:30:00,70.1,70.17,70.08,70.16,44300.0,58.8082,58.867,58.7915,58.8586,44300.0
2014-12-03 10:35:00,70.16,70.19,70.14,70.19,53200.0,58.8586,58.8837,58.8418,58.8837,53200.0
2014-12-03 10:40:00,70.18,70.2,70.15,70.19,38500.0,58.8754,58.8921,58.8502,58.8837,38500.0
2014-12-03 10:45:00,70.19,70.22,70.17,70.18,29000.0,58.8837,58.9089,58.867,58.8754,29000.0
2014-12-03 10:50:00,70.18,70.25,70.17,70.23,39300.0,58.8754,58.9341,58.867,58.9173,39300.0
2014-12-03 10:55:00,70.23,70.24,70.18,70.19,40600.0,58.9173,58.9257,58.8754,58.8837,40600.0
2014-12-03 11:00:00,70.19,70.19,70.14,70.17,41700.0,58.8837,58.8837,58.8418,58.867,41700.0
2014-12-03 11:05:00,70.16,70.18,70.12,70.13,50700.0,58.8586,58.8754,58.825,58.8334,50700.0
2014-12-03 11:10:00,70.14,70.17,70.07,70.08,78200.0,58.8418,58.867,58.7831,58.7915,78200.0
2014-12-03 11:15:00,70.08,70.19,70.07,70.17,52400.0,58.7915,58.8837,58.7831,58.867,52400.0
2014-12-03 11:20:00,70.17,70.24,70.17,70.23,80600.0,58.867,58.9257,58.867,58.9173,80600.0
2014-12-03 11:25:00,70.22,70.23,70.14,70.17,51700.0,58.9089,58.9173,58.8418,58.867,51700.0
2014-12-03 11:30:00,70.18,70.23,70.15,70.2,91900.0,58.8754,58.9173,58.8502,58.8921,91900.0
2014-12-03 11:35:00,70.2,70.2,70.12,70.12,65800.0,58.8921,58.8921,58.825,58.825,65800.0
2014-12-03 11:40:00,70.11,70.11,70.06,70.11,45400.0,58.8166,58.8166,58.7747,58.8166,45400.0
2014-12-03 11:45:00,70.1,70.14,70.08,70.13,35100.0,58.8082,58.8418,58.7915,58.8334,35100.0
2014-12-03 11:50:00,70.13,70.13,70.09,70.11,55200.0,58.8334,58.8334,58.7999,58.8166,55200.0
2014-12-03 11:55:00,70.1,70.14,70.09,70.12,45800.0,58.8082,58.8418,58.7999,58.825,45800.0
2014-12-03 12:00:00,70.13,70.14,70.11,70.12,59600.0,58.8334,58.8418,58.8166,58.825,59600.0
2014-12-03 12:05:00,70.12,70.13,70.08,70.09,40700.0,58.825,58.8334,58.7915,58.7999,40700.0
2014-12-03 12:10:00,70.09,70.12,70.08,70.12,35800.0,58.7999,58.825,58.7915,58.825,35800.0
2014-12-03 12:15:00,70.12,70.12,70.09,70.1,32400.0,58.825,58.825,58.7999,58.8082,32400.0
2014-12-03 12:20:00,70.11,70.13,70.1,70.12,41100.0,58.8166,58.8334,58.8082,58.825,41100.0
2014-12-03 12:25:00,70.13,70.14,70.1,70.1,25400.0,58.8334,58.8418,58.8082,58.8082,25400.0
2014-12-03 12:30:00,70.1,70.13,70.07,70.12,31000.0,58.8082,58.8334,58.7831,58.825,31000.0
2014-12-03 12:35:00,70.12,70.16,70.11,70.12,32900.0,58.825,58.8586,58.8166,58.825,32900.0
2014-12-03 12:40:00,70.12,70.15,70.1,70.15,23800.0,58.825,58.8502,58.8082,58.8502,23800.0
2014-12-03 12:45:00,70.15,70.17,70.14,70.17,31500.0,58.8502,58.867,58.8418,58.867,31500.0
2014-12-03 12:50:00,70.16,70.23,70.16,70.21,124500.0,58.8586,58.9173,58.8586,58.9005,124500.0
2014-12-03 12:55:00,70.21,70.21,70.16,70.19,30100.0,58.9005,58.9005,58.8586,58.8837,30100.0
2014-12-03 13:00:00,70.18,70.2,70.18,70.19,24300.0,58.8754,58.8921,58.8754,58.8837,24300.0
2014-12-03 13:05:00,70.19,70.23,70.18,70.2,48200.0,58.8837,58.9173,58.8754,58.8921,48200.0
2014-12-03 13:10:00,70.2,70.26,70.19,70.24,46600.0,58.8921,58.9425,58.8837,58.9257,46600.0
2014-12-03 13:15:00,70.25,70.26,70.23,70.24,19600.0,58.9341,58.9425,58.9173,58.9257,19600.0
2014-12-03 13:20:00,70.23,70.24,70.19,70.21,42600.0,58.9173,58.9257,58.8837,58.9005,42600.0
2014-12-03 13:25:00,70.22,70.23,70.21,70.23,19200.0,58.9089,58.9173,58.9005,58.9173,19200.0
2014-12-03 13:30:00,70.23,70.25,70.22,70.24,33800.0,58.9173,58.9341,58.9089,58.9257,33800.0
2014-12-03 13:35:00,70.24,70.27,70.23,70.25,53800.0,58.9257,58.9509,58.9173,58.9341,53800.0
2014-12-03 13:40:00,70.26,70.26,70.24,70.26,20100.0,58.9425,58.9425,58.9257,58.9425,20100.0
2014-12-03 13:45:00,70.25,70.25,70.22,70.23,50300.0,58.9341,58.9341,58.9089,58.9173,50300.0
2014-12-03 13:50:00,70.24,70.26,70.23,70.25,22300.0,58.9257,58.9425,58.9173,58.9341,22300.0
2014-12-03 13:55:00,70.26,70.31,70.25,70.31,59200.0,58.9425,58.9844,58.9341,58.9844,59200.0
2014-12-03 14:00:00,70.3,70.3,70.28,70.3,76400.0,58.976,58.976,58.9593,58.976,76400.0
2014-12-03 14:05:00,70.29,70.31,70.29,70.3,49300.0,58.9676,58.9844,58.9676,58.976,49300.0
2014-12-03 14:10:00,70.31,70.32,70.27,70.27,23100.0,58.9844,58.9928,58.9509,58.9509,23100.0
2014-12-03 14:15:00,70.27,70.3,70.26,70.27,27700.0,58.9509,58.976,58.9425,58.9509,27700.0
2014-12-03 14:20:00,70.28,70.3,70.26,70.26,34400.0,58.9593,58.976,58.9425,58.9425,34400.0
2014-12-03 14:25:00,70.26,70.28,70.25,70.27,77500.0,58.9425,58.9593,58.9341,58.9509,77500.0
2014-12-03 14:30:00,70.27,70.28,70.24,70.25,29700.0,58.9509,58.9593,58.9257,58.9341,29700.0
2014-12-03 14:35:00,70.26,70.26,70.23,70.26,37200.0,58.9425,58.9425,58.9173,58.9425,37200.0
2014-12-03 14:40:00,70.26,70.29,70.25,70.28,27200.0,58.9425,58.9676,58.9341,58.9593,27200.0
2014-12-03 14:45:00,70.28,70.29,70.25,70.25,27600.0,58.9593,58.9676,58.9341,58.9341,27600.0
2014-12-03 14:50:00,70.25,70.27,70.23,70.25,27500.0,58.9341,58.9509,58.9173,58.9341,27500.0
2014-12-03 14:55:00,70.25,70.27,70.24,70.26,25400.0,58.9341,58.9509,58.9257,58.9425,25400.0
2014-12-03 15:00:00,70.26,70.27,70.24,70.27,33800.0,58.9425,58.9509,58.9257,58.9509,33800.0
2014-12-03 15:05:00,70.26,70.28,70.24,70.27,37700.0,58.9425,58.9593,58.9257,58.9509,37700.0
2014-12-03 15:10:00,70.26,70.32,70.26,70.32,51100.0,58.9425,58.9928,58.9425,58.9928,51100.0
2014-12-03 15:15:00,70.32,70.33,70.3,70.32,56000.0,58.9928,59.0012,58.976,58.9928,56000.0
2014-12-03 15:20:00,70.32,70.33,70.3,70.33,54200.0,58.9928,59.0012,58.976,59.0012,54200.0
2014-12-03 15:25:00,70.32,70.35,70.31,70.33,33900.0,58.9928,59.018,58.9844,59.0012,33900.0
2014-12-03 15:30:00,70.33,70.35,70.3,70.33,83100.0,59.0012,59.018,58.976,59.0012,83100.0
2014-12-03 15:35:00,70.33,70.35,70.31,70.34,53800.0,59.0012,59.018,58.9844,59.0096,53800.0
2014-12-03 15:40:00,70.35,70.35,70.3,70.31,69000.0,59.018,59.018,58.976,58.9844,69000.0
2014-12-03 15:45:00,70.31,70.33,70.3,70.31,133700.0,58.9844,59.0012,58.976,58.9844,133700.0
2014-12-03 15:50:00,70.32,70.34,70.31,70.34,84300.0,58.9928,59.0096,58.9844,59.0096,84300.0
2014-12-03 15:55:00,70.34,70.36,70.3,70.32,426800.0,59.0096,59.0264,58.976,58.9928,426800.0
2014-12-04 09:30:00,70.2,70.33,70.2,70.3,222900.0,58.8921,59.0012,58.8921,58.976,222900.0
2014-12-04 09:35:00,70.29,70.39,70.27,70.36,232800.0,58.9676,59.0515,58.9509,59.0264,232800.0
2014-12-04 09:40:00,70.36,70.42,70.35,70.38,99700.0,59.0264,59.0767,59.018,59.0431,99700.0
2014-12-04 09:45:00,70.39,70.4,70.31,70.32,92100.0,59.0515,59.0599,58.9844,58.9928,92100.0
2014-12-04 09:50:00,70.32,70.32,70.23,70.23,57100.0,58.9928,58.9928,58.9173,58.9173,57100.0
2014-12-04 09:55:00,70.22,70.28,70.2,70.22,43000.0,58.9089,58.9593,58.8921,58.9089,43000.0
2014-12-04 10:00:00,70.22,70.24,70.19,70.21,66900.0,58.9089,58.9257,58.8837,58.9005,66900.0
2014-12-04 10:05:00,70.21,70.25,70.16,70.18,61300.0,58.9005,58.9341,58.8586,58.8754,61300.0
2014-12-04 10:10:00,70.18,70.26,70.17,70.25,31400.0,58.8754,58.9425,58.867,58.9341,31400.0
2014-12-04 10:15:00,70.24,70.24,70.17,70.2,64000.0,58.9257,58.9257,58.867,58.8921,64000.0
2014-12-04 10:20:00,70.2,70.21,70.16,70.17,37200.0,58.8921,58.9005,58.8586,58.867,37200.0
2014-12-04 10:25:00,70.17,70.22,70.15,70.15,36400.0,58.867,58.9089,58.8502,58.8502,36400.0
2014-12-04 10:30:00,70.15,70.16,70.1,70.11,74200.0,58.8502,58.8586,58.8082,58.8166,74200.0
2014-12-04 10:35:00,70.1,70.1,70.01,70.06,52700.0,58.8082,58.8082,58.7327,58.7747,52700.0
2014-12-04 10:40:00,70.06,70.08,69.99,70.03,28000.0,58.7747,58.7915,58.716,58.7495,28000.0
2014-12-04 10:45:00,70.03,70.03,69.97,69.98,92500.0,58.7495,58.7495,58.6992,58.7076,92500.0
2014-12-04 10:50:00,69.99,70.02,69.98,70.0,38100.0,58.716,58.7411,58.7076,58.7244,38100.0
2014-12-04 10:55:00,70.01,70.04,70.0,70.03,29100.0,58.7327,58.7579,58.7244,58.7495,29100.0
2014-12-04 11:00:00,70.03,70.04,69.96,70.03,39300.0,58.7495,58.7579,58.6908,58.7495,39300.0
2014-12-04 11:05:00,70.03,70.09,70.02,70.06,28200.0,58.7495,58.7999,58.7411,58.7747,28200.0
2014-12-04 11:10:00,70.06,70.09,70.04,70.09,21400.0,58.7747,58.7999,58.7579,58.7999,21400.0
2014-12-04 11:15:00,70.09,70.11,70.05,70.09,15500.0,58.7999,58.8166,58.7663,58.7999,15500.0
2014-12-04 11:20:00,70.09,70.14,70.08,70.11,23500.0,58.7999,58.8418,58.7915,58.8166,23500.0
2014-12-04 11:25:00,70.1,70.12,70.03,70.03,53100.0,58.8082,58.825,58.7495,58.7495,53100.0
2014-12-04 11:30:00,70.04,70.08,69.98,70.08,107000.0,58.7579,58.7915,58.7076,58.7915,107000.0
2014-12-04 11:35:00,70.07,70.15,70.07,70.12,21500.0,58.7831,58.8502,58.7831,58.825,21500.0
2014-12-04 11:40:00,70.12,70.18,70.11,70.17,30400.0,58.825,58.8754,58.8166,58.867,30400.0
2014-12-04 11:45:00,70.17,70.19,70.16,70.19,40700.0,58.867,58.8837,58.8586,58.8837,40700.0
2014-12-04 11:50:00,70.18,70.19,70.15,70.18,38100.0,58.8754,58.8837,58.8502,58.8754,38100.0
2014-12-04 11:55:00,70.18,70.22,70.17,70.21,35800.0,58.8754,58.9089,58.867,58.9005,35800.0
2014-12-04 12:00:00,70.21,70.22,70.19,70.21,14600.0,58.9005,58.9089,58.8837,58.9005,14600.0
2014-12-04 12:05:00,70.22,70.37,70.21,70.37,45700.0,58.9089,59.0348,58.9005,59.0348,45700.0
2014-12-04 12:10:00,70.37,70.38,70.34,70.36,38400.0,59.0348,59.0431,59.0096,59.0264,38400.0
2014-12-04 12:15:00,70.36,70.38,70.35,70.38,20600.0,59.0264,59.0431,59.018,59.0431,20600.0
2014-12-04 12:20:00,70.38,70.4,70.36,70.39,37600.0,59.0431,59.0599,59.0264,59.0515,37600.0
2014-12-04 12:25:00,70.4,70.43,70.39,70.42,36200.0,59.0599,59.0851,59.0515,59.0767,36200.0
2014-12-04 12:30:00,70.41,70.61,70.41,70.55,173700.0,59.0683,59.2361,59.0683,59.1858,173700.0
2014-12-04 12:35:00,70.56,70.57,70.49,70.53,68500.0,59.1941,59.2025,59.1354,59.169,68500.0
2014-12-04 12:40:00,70.53,70.57,70.49,70.5,50900.0,59.169,59.2025,59.1354,59.1438,50900.0
2014-12-04 12:45:00,70.49,70.53,70.48,70.49,22500.0,59.1354,59.169,59.127,59.1354,22500.0
2014-12-04 12:50:00,70.49,70.49,70.41,70.44,36600.0,59.1354,59.1354,59.0683,59.0935,36600.0
2014-12-04 12:55:00,70.43,70.43,70.38,70.42,20800.0,59.0851,59.0851,59.0431,59.0767,20800.0
2014-12-04 13:00:00,70.42,70.44,70.38,70.43,23900.0,59.0767,59.0935,59.0431,59.0851,23900.0
2014-12-04 13:05:00,70.42,70.43,70.39,70.41,59000.0,59.0767,59.0851,59.0515,59.0683,59000.0
2014-12-04 13:10:00,70.41,70.41,70.37,70.39,14700.0,59.0683,59.0683,59.0348,59.0515,14700.0
2014-12-04 13:15:00,70.4,70.44,70.38,70.44,29900.0,59.0599,59.0935,59.0431,59.0935,29900.0
2014-12-04 13:20:00,70.45,70.48,70.44,70.48,28600.0,59.1019,59.127,59.0935,59.127,28600.0
2014-12-04 13:25:00,70.48,70.49,70.43,70.44,26800.0,59.127,59.1354,59.0851,59.0935,26800.0
2014-12-04 13:30:00,70.44,70.45,70.41,70.44,18700.0,59.0935,59.1019,59.0683,59.0935,18700.0
2014-12-04 13:35:00,70.45,70.45,70.4,70.42,23600.0,59.1019,59.1019,59.0599,59.0767,23600.0
2014-12-04 13:40:00,70.42,70.45,70.42,70.43,28500.0,59.0767,59.1019,59.0767,59.0851,28500.0
2014-12-04 13:45:00,70.43,70.45,70.41,70.43,14000.0,59.0851,59.1019,59.0683,59.0851,14000.0
2014-12-04 13:50:00,70.43,70.46,70.42,70.45,26100.0,59.0851,59.1103,59.0767,59.1019,26100.0
2014-12-04 13:55:00,70.45,70.45,70.42,70.42,17600.0,59.1019,59.1019,59.0767,59.0767,17600.0
2014-12-04 14:00:00,70.42,70.45,70.4,70.43,15100.0,59.0767,59.1019,59.0599,59.0851,15100.0
2014-12-04 14:05:00,70.44,70.46,70.42,70.46,11700.0,59.0935,59.1103,59.0767,59.1103,11700.0
2014-12-04 14:10:00,70.46,70.47,70.43,70.44,24300.0,59.1103,59.1186,59.0851,59.0935,24300.0
2014-12-04 14:15:00,70.45,70.45,70.43,70.43,13700.0,59.1019,59.1019,59.0851,59.0851,13700.0
2014-12-04 14:20:00,70.42,70.46,70.42,70.46,8900.0,59.0767,59.1103,59.0767,59.1103,8900.0
2014-12-04 14:25:00,70.45,70.46,70.41,70.41,31300.0,59.1019,59.1103,59.0683,59.0683,31300.0
2014-12-04 14:30:00,70.41,70.41,70.34,70.36,23700.0,59.0683,59.0683,59.0096,59.0264,23700.0
2014-12-04 14:35:00,70.35,70.35,70.29,70.3,54500.0,59.018,59.018,58.9676,58.976,54500.0
2014-12-04 14:40:00,70.3,70.31,70.28,70.31,93900.0,58.976,58.9844,58.9593,58.9844,93900.0
2014-12-04 14:45:00,70.3,70.31,70.27,70.28,12900.0,58.976,58.9844,58.9509,58.9593,12900.0
2014-12-04 14:50:00,70.27,70.27,70.22,70.26,19500.0,58.9509,58.9509,58.9089,58.9425,19500.0
2014-12-04 14:55:00,70.26,70.28,70.26,70.26,28800.0,58.9425,58.9593,58.9425,58.9425,28800.0
2014-12-04 15:00:00,70.27,70.32,70.27,70.3,43500.0,58.9509,58.9928,58.9509,58.976,43500.0
2014-12-04 15:05:00,70.3,70.31,70.26,70.28,48300.0,58.976,58.9844,58.9425,58.9593,48300.0
2014-12-04 15:10:00,70.28,70.29,70.25,70.26,56400.0,58.9593,58.9676,58.9341,58.9425,56400.0
2014-12-04 15:15:00,70.25,70.27,70.21,70.22,59400.0,58.9341,58.9509,58.9005,58.9089,59400.0
2014-12-04 15:20:00,70.21,70.21,70.08,70.09,105300.0,58.9005,58.9005,58.7915,58.7999,105300.0
2014-12-04 15:25:00,70.09,70.13,70.09,70.11,66800.0,58.7999,58.8334,58.7999,58.8166,66800.0
2014-12-04 15:30:00,70.11,70.18,70.08,70.18,40600.0,58.8166,58.8754,58.7915,58.8754,40600.0
2014-12-04 15:35:00,70.17,70.18,70.15,70.18,59700.0,58.867,58.8754,58.8502,58.8754,59700.0
2014-12-04 15:40:00,70.18,70.21,70.17,70.18,35200.0,58.8754,58.9005,58.867,58.8754,35200.0
2014-12-04 15:45:00,70.19,70.22,70.17,70.19,56500.0,58.8837,58.9089,58.867,58.8837,56500.0
2014-12-04 15:50:00,70.19,70.24,70.19,70.24,65500.0,58.8837,58.9257,58.8837,58.9257,65500.0
2014-12-04 15:55:00,70.23,70.25,70.2,70.24,220100.0,58.9173,58.9341,58.8921,58.9257,220100.0
2014-12-05 09:30:00,70.28,70.38,70.25,70.31,202600.0,58.9593,59.0431,58.9341,58.9844,202600.0
2014-12-05 09:35:00,70.32,70.44,70.32,70.37,360200.0,58.9928,59.0935,58.9928,59.0348,360200.0
2014-12-05 09:40:00,70.38,70.4,70.26,70.26,108200.0,59.0431,59.0599,58.9425,58.9425,108200.0
2014-12-05 09:45:00,70.26,70.4,70.21,70.4,114900.0,58.9425,59.0599,58.9005,59.0599,114900.0
2014-12-05 09:50:00,70.4,70.47,70.35,70.46,75300.0,59.0599,59.1186,59.018,59.1103,75300.0
2014-12-05 09:55:00,70.46,70.58,70.46,70.53,159900.0,59.1103,59.2109,59.1103,59.169,159900.0
2014-12-05 10:00:00,70.53,70.54,70.4,70.4,500700.0,59.169,59.1774,59.0599,59.0599,500700.0
2014-12-05 10:05:00,70.4,70.49,70.39,70.48,635100.0,59.0599,59.1354,59.0515,59.127,635100.0
2014-12-05 10:10:00,70.48,70.6,70.47,70.59,48000.0,59.127,59.2277,59.1186,59.2193,48000.0
2014-12-05 10:15:00,70.59,70.71,70.58,70.69,103500.0,59.2193,59.32,59.2109,59.3032,103500.0
2014-12-05 10:20:00,70.69,70.7,70.63,70.66,100100.0,59.3032,59.3116,59.2529,59.278,100100.0
2014-12-05 10:25:00,70.67,70.68,70.63,70.64,125100.0,59.2864,59.2948,59.2529,59.2613,125100.0
2014-12-05 10:30:00,70.63,70.67,70.63,70.66,55000.0,59.2529,59.2864,59.2529,59.278,55000.0
2014-12-05 10:35:00,70.65,70.65,70.63,70.63,11100.0,59.2697,59.2697,59.2529,59.2529,11100.0
2014-12-05 10:40:00,70.64,70.65,70.61,70.65,49700.0,59.2613,59.2697,59.2361,59.2697,49700.0
2014-12-05 10:45:00,70.65,70.69,70.63,70.67,114300.0,59.2697,59.3032,59.2529,59.2864,114300.0
2014-12-05 10:50:00,70.67,70.68,70.6,70.63,127200.0,59.2864,59.2948,59.2277,59.2529,127200.0
2014-12-05 10:55:00,70.63,70.66,70.63,70.65,147400.0,59.2529,59.278,59.2529,59.2697,147400.0
2014-12-05 11:00:00,70.66,70.7,70.65,70.68,21000.0,59.278,59.3116,59.2697,59.2948,21000.0
2014-12-05 11:05:00,70.68,70.7,70.67,70.69,34500.0,59.2948,59.3116,59.2864,59.3032,34500.0
2014-12-05 11:10:00,70.7,70.72,70.69,70.71,20300.0,59.3116,59.3284,59.3032,59.32,20300.0
2014-12-05 11:15:00,70.7,70.71,70.67,70.69,66100.0,59.3116,59.32,59.2864,59.3032,66100.0
2014-12-05 11:20:00,70.68,70.71,70.68,70.71,16900.0,59.2948,59.32,59.2948,59.32,16900.0
2014-12-05 11:25:00,70.71,70.75,70.68,70.75,54300.0,59.32,59.3535,59.2948,59.3535,54300.0
2014-12-05 11:30:00,70.74,70.77,70.72,70.76,36600.0,59.3452,59.3703,59.3284,59.3619,36600.0
2014-12-05 11:35:00,70.77,70.79,70.75,70.77,103200.0,59.3703,59.3871,59.3535,59.3703,103200.0
2014-12-05 11:40:00,70.77,70.8,70.75,70.79,55400.0,59.3703,59.3955,59.3535,59.3871,55400.0
2014-12-05 11:45:00,70.8,70.83,70.78,70.82,53000.0,59.3955,59.4207,59.3787,59.4123,53000.0
2014-12-05 11:50:00,70.83,70.85,70.8,70.81,105100.0,59.4207,59.4374,59.3955,59.4039,105100.0
2014-12-05 11:55:00,70.82,70.85,70.81,70.81,42600.0,59.4123,59.4374,59.4039,59.4039,42600.0
2014-12-05 12:00:00,70.82,70.84,70.81,70.83,20600.0,59.4123,59.429,59.4039,59.4207,20600.0
2014-12-05 12:05:00,70.83,70.83,70.79,70.8,17100.0,59.4207,59.4207,59.3871,59.3955,17100.0
2014-12-05 12:10:00,70.79,70.83,70.77,70.81,25800.0,59.3871,59.4207,59.3703,59.4039,25800.0
2014-12-05 12:15:00,70.82,70.82,70.78,70.78,59000.0,59.4123,59.4123,59.3787,59.3787,59000.0
2014-12-05 12:20:00,70.78,70.82,70.76,70.77,46500.0,59.3787,59.4123,59.3619,59.3703,46500.0
2014-12-05 12:25:00,70.78,70.78,70.76,70.77,20900.0,59.3787,59.3787,59.3619,59.3703,20900.0
2014-12-05 12:30:00,70.78,70.78,70.73,70.73,36400.0,59.3787,59.3787,59.3368,59.3368,36400.0
2014-12-05 12:35:00,70.73,70.78,70.73,70.76,18900.0,59.3368,59.3787,59.3368,59.3619,18900.0
2014-12-05 12:40:00,70.76,70.78,70.73,70.78,23500.0,59.3619,59.3787,59.3368,59.3787,23500.0
2014-12-05 12:45:00,70.77,70.78,70.76,70.77,35300.0,59.3703,59.3787,59.3619,59.3703,35300.0
2014-12-05 12:50:00,70.77,70.79,70.76,70.77,17800.0,59.3703,59.3871,59.3619,59.3703,17800.0
2014-12-05 12:55:00,70.76,70.77,70.74,70.75,21000.0,59.3619,59.3703,59.3452,59.3535,21000.0
2014-12-05 13:00:00,70.75,70.77,70.73,70.77,28200.0,59.3535,59.3703,59.3368,59.3703,28200.0
2014-12-05 13:05:00,70.77,70.78,70.72,70.73,36200.0,59.3703,59.3787,59.3284,59.3368,36200.0
2014-12-05 13:10:00,70.72,70.73,70.68,70.68,52200.0,59.3284,59.3368,59.2948,59.2948,52200.0
2014-12-05 13:15:00,70.68,70.68,70.66,70.68,13000.0,59.2948,59.2948,59.278,59.2948,13000.0
2014-12-05 13:20:00,70.68,70.71,70.67,70.71,13600.0,59.2948,59.32,59.2864,59.32,13600.0
2014-12-05 13:25:00,70.71,70.75,70.7,70.75,41000.0,59.32,59.3535,59.3116,59.3535,41000.0
2014-12-05 13:30:00,70.75,70.76,70.73,70.74,41300.0,59.3535,59.3619,59.3368,59.3452,41300.0
2014-12-05 13:35:00,70.74,70.74,70.71,70.72,34200.0,59.3452,59.3452,59.32,59.3284,34200.0
2014-12-05 13:40:00,70.71,70.75,70.71,70.73,24900.0,59.32,59.3535,59.32,59.3368,24900.0
2014-12-05 13:45:00,70.73,70.73,70.68,70.69,19200.0,59.3368,59.3368,59.2948,59.3032,19200.0
2014-12-05 13:50:00,70.68,70.69,70.66,70.69,19700.0,59.2948,59.3032,59.278,59.3032,19700.0
2014-12-05 13:55:00,70.7,70.73,70.69,70.72,15400.0,59.3116,59.3368,59.3032,59.3284,15400.0
2014-12-05 14:00:00,70.72,70.72,70.7,70.71,19400.0,59.3284,59.3284,59.3116,59.32,19400.0
2014-12-05 14:05:00,70.71,70.72,70.7,70.72,21200.0,59.32,59.3284,59.3116,59.3284,21200.0
2014-12-05 14:10:00,70.72,70.72,70.68,70.69,31000.0,59.3284,59.3284,59.2948,59.3032,31000.0
2014-12-05 14:15:00,70.69,70.71,70.68,70.69,19800.0,59.3032,59.32,59.2948,59.3032,19800.0
2014-12-05 14:20:00,70.69,70.71,70.68,70.71,16000.0,59.3032,59.32,59.2948,59.32,16000.0
2014-12-05 14:25:00,70.7,70.73,70.7,70.71,49800.0,59.3116,59.3368,59.3116,59.32,49800.0
2014-12-05 14:30:00,70.71,70.72,70.68,70.68,59100.0,59.32,59.3284,59.2948,59.2948,59100.0
2014-12-05 14:35:00,70.68,70.71,70.68,70.7,23500.0,59.2948,59.32,59.2948,59.3116,23500.0
2014-12-05 14:40:00,70.71,70.73,70.71,70.73,19800.0,59.32,59.3368,59.32,59.3368,19800.0
2014-12-05 14:45:00,70.73,70.77,70.71,70.76,215000.0,59.3368,59.3703,59.32,59.3619,215000.0
2014-12-05 14:50:00,70.76,70.77,70.75,70.76,82900.0,59.3619,59.3703,59.3535,59.3619,82900.0
2014-12-05 14:55:00,70.77,70.77,70.73,70.76,264200.0,59.3703,59.3703,59.3368,59.3619,264200.0
2014-12-05 15:00:00,70.75,70.78,70.74,70.78,113200.0,59.3535,59.3787,59.3452,59.3787,113200.0
2014-12-05 15:05:00,70.78,70.81,70.77,70.79,45000.0,59.3787,59.4039,59.3703,59.3871,45000.0
2014-12-05 15:10:00,70.79,70.81,70.76,70.77,17800.0,59.3871,59.4039,59.3619,59.3703,17800.0
2014-12-05 15:15:00,70.77,70.79,70.76,70.79,22800.0,59.3703,59.3871,59.3619,59.3871,22800.0
2014-12-05 15:20:00,70.79,70.79,70.75,70.75,32400.0,59.3871,59.3871,59.3535,59.3535,32400.0
2014-12-05 15:25:00,70.75,70.77,70.72,70.74,25200.0,59.3535,59.3703,59.3284,59.3452,25200.0
2014-12-05 15:30:00,70.74,70.74,70.68,70.69,43700.0,59.3452,59.3452,59.2948,59.3032,43700.0
2014-12-05 15:35:00,70.68,70.68,70.63,70.64,72200.0,59.2948,59.2948,59.2529,59.2613,72200.0
2014-12-05 15:40:00,70.64,70.67,70.63,70.64,139200.0,59.2613,59.2864,59.2529,59.2613,139200.0
2014-12-05 15:45:00,70.64,70.68,70.6,70.6,118000.0,59.2613,59.2948,59.2277,59.2277,118000.0
2014-12-05 15:50:00,70.61,70.68,70.61,70.67,84900.0,59.2361,59.2948,59.2361,59.2864,84900.0
2014-12-05 15:55:00,70.67,70.81,70.67,70.77,554200.0,59.2864,59.4039,59.2864,59.3703,554200.0
2014-12-08 09:30:00,70.7,71.07,70.7,70.91,312800.0,59.3116,59.622,59.3116,59.4878,312800.0
2014-12-08 09:35:00,70.91,71.16,70.91,71.11,275600.0,59.4878,59.6975,59.4878,59.6556,275600.0
2014-12-08 09:40:00,71.12,71.17,71.09,71.17,186300.0,59.6639,59.7059,59.6388,59.7059,186300.0
2014-12-08 09:45:00,71.17,71.24,71.14,71.22,70000.0,59.7059,59.7646,59.6807,59.7478,70000.0
2014-12-08 09:50:00,71.22,71.23,71.17,71.21,83600.0,59.7478,59.7562,59.7059,59.7394,83600.0
2014-12-08 09:55:00,71.21,71.21,71.16,71.17,67600.0,59.7394,59.7394,59.6975,59.7059,67600.0
2014-12-08 10:00:00,71.17,71.21,71.15,71.17,175900.0,59.7059,59.7394,59.6891,59.7059,175900.0
2014-12-08 10:05:00,71.17,71.21,71.14,71.15,145200.0,59.7059,59.7394,59.6807,59.6891,145200.0
2014-12-08 10:10:00,71.15,71.2,71.11,71.17,59200.0,59.6891,59.7311,59.6556,59.7059,59200.0
2014-12-08 10:15:00,71.17,71.18,71.12,71.16,41200.0,59.7059,59.7143,59.6639,59.6975,41200.0
2014-12-08 10:20:00,71.16,71.23,71.16,71.22,32700.0,59.6975,59.7562,59.6975,59.7478,32700.0
2014-12-08 10:25:00,71.22,71.27,71.21,71.26,47200.0,59.7478,59.7898,59.7394,59.7814,47200.0
2014-12-08 10:30:00,71.26,71.3,71.23,71.26,173800.0,59.7814,59.8149,59.7562,59.7814,173800.0
2014-12-08 10:35:00,71.25,71.28,71.24,71.26,63100.0,59.773,59.7982,59.7646,59.7814,63100.0
2014-12-08 10:40:00,71.26,71.29,71.25,71.28,28400.0,59.7814,59.8066,59.773,59.7982,28400.0
2014-12-08 10:45:00,71.28,71.31,71.24,71.26,92200.0,59.7982,59.8233,59.7646,59.7814,92200.0
2014-12-08 10:50:00,71.26,71.27,71.24,71.27,22300.0,59.7814,59.7898,59.7646,59.7898,22300.0
2014-12-08 10:55:00,71.28,71.31,71.26,71.3,90900.0,59.7982,59.8233,59.7814,59.8149,90900.0
2014-12-08 11:00:00,71.31,71.31,71.29,71.3,18800.0,59.8233,59.8233,59.8066,59.8149,18800.0
2014-12-08 11:05:00,71.3,71.31,71.23,71.26,40500.0,59.8149,59.8233,59.7562,59.7814,40500.0
2014-12-08 11:10:00,71.26,71.32,71.24,71.31,36300.0,59.7814,59.8317,59.7646,59.8233,36300.0
2014-12-08 11:15:00,71.31,71.35,71.3,71.34,21800.0,59.8233,59.8569,59.8149,59.8485,21800.0
2014-12-08 11:20:00,71.34,71.36,71.3,71.32,22900.0,59.8485,59.8653,59.8149,59.8317,22900.0
2014-12-08 11:25:00,71.32,71.35,71.27,71.27,30100.0,59.8317,59.8569,59.7898,59.7898,30100.0
2014-12-08 11:30:00,71.28,71.32,71.28,71.3,16900.0,59.7982,59.8317,59.7982,59.8149,16900.0
2014-12-08 11:35:00,71.3,71.3,71.27,71.3,42700.0,59.8149,59.8149,59.7898,59.8149,42700.0
2014-12-08 11:40:00,71.31,71.38,71.3,71.38,50100.0,59.8233,59.8821,59.8149,59.8821,50100.0
2014-12-08 11:45:00,71.38,71.43,71.38,71.4,128400.0,59.8821,59.924,59.8821,59.8988,128400.0
2014-12-08 11:50:00,71.4,71.42,71.37,71.38,53900.0,59.8988,59.9156,59.8737,59.8821,53900.0
2014-12-08 11:55:00,71.38,71.39,71.33,71.33,40500.0,59.8821,59.8905,59.8401,59.8401,40500.0
2014-12-08 12:00:00,71.33,71.39,71.32,71.32,25000.0,59.8401,59.8905,59.8317,59.8317,25000.0
2014-12-08 12:05:00,71.33,71.39,71.32,71.38,26000.0,59.8401,59.8905,59.8317,59.8821,26000.0
2014-12-08 12:10:00,71.37,71.37,71.25,71.25,47300.0,59.8737,59.8737,59.773,59.773,47300.0
2014-12-08 12:15:00,71.25,71.25,71.09,71.16,156700.0,59.773,59.773,59.6388,59.6975,156700.0
2014-12-08 12:20:00,71.15,71.15,71.08,71.12,79400.0,59.6891,59.6891,59.6304,59.6639,79400.0
2014-12-08 12:25:00,71.11,71.17,71.1,71.15,32600.0,59.6556,59.7059,59.6472,59.6891,32600.0
2014-12-08 12:30:00,71.13,71.16,71.09,71.15,38300.0,59.6723,59.6975,59.6388,59.6891,38300.0
2014-12-08 12:35:00,71.15,71.19,71.13,71.18,51000.0,59.6891,59.7227,59.6723,59.7143,51000.0
2014-12-08 12:40:00,71.17,71.22,71.16,71.22,41000.0,59.7059,59.7478,59.6975,59.7478,41000.0
2014-12-08 12:45:00,71.2,71.21,71.17,71.19,34600.0,59.7311,59.7394,59.7059,59.7227,34600.0
2014-12-08 12:50:00,71.18,71.2,71.15,71.15,44700.0,59.7143,59.7311,59.6891,59.6891,44700.0
2014-12-08 12:55:00,71.16,71.16,71.07,71.12,38600.0,59.6975,59.6975,59.622,59.6639,38600.0
2014-12-08 13:00:00,71.11,71.17,71.1,71.15,26500.0,59.6556,59.7059,59.6472,59.6891,26500.0
2014-12-08 13:05:00,71.16,71.22,71.15,71.17,17000.0,59.6975,59.7478,59.6891,59.7059,17000.0
2014-12-08 13:10:00,71.17,71.21,71.16,71.2,62000.0,59.7059,59.7394,59.6975,59.7311,62000.0
2014-12-08 13:15:00,71.2,71.21,71.14,71.16,30200.0,59.7311,59.7394,59.6807,59.6975,30200.0
2014-12-08 13:20:00,71.15,71.15,71.07,71.09,61400.0,59.6891,59.6891,59.622,59.6388,61400.0
2014-12-08 13:25:00,71.09,71.12,71.07,71.11,49900.0,59.6388,59.6639,59.622,59.6556,49900.0
2014-12-08 13:30:00,71.11,71.11,71.04,71.04,37500.0,59.6556,59.6556,59.5968,59.5968,37500.0
2014-12-08 13:35:00,71.04,71.05,70.96,70.97,120900.0,59.5968,59.6052,59.5297,59.5381,120900.0
2014-12-08 13:40:00,70.97,70.97,70.84,70.85,46000.0,59.5381,59.5381,59.429,59.4374,46000.0
2014-12-08 13:45:00,70.85,70.92,70.84,70.91,34500.0,59.4374,59.4962,59.429,59.4878,34500.0
2014-12-08 13:50:00,70.91,70.99,70.9,70.96,70000.0,59.4878,59.5549,59.4794,59.5297,70000.0
2014-12-08 13:55:00,70.96,70.97,70.89,70.9,46500.0,59.5297,59.5381,59.471,59.4794,46500.0
2014-12-08 14:00:00,70.9,70.9,70.81,70.84,50400.0,59.4794,59.4794,59.4039,59.429,50400.0
2014-12-08 14:05:00,70.85,70.94,70.83,70.94,53500.0,59.4374,59.5129,59.4207,59.5129,53500.0
2014-12-08 14:10:00,70.93,70.93,70.82,70.85,48300.0,59.5045,59.5045,59.4123,59.4374,48300.0
2014-12-08 14:15:00,70.85,70.89,70.83,70.88,36700.0,59.4374,59.471,59.4207,59.4626,36700.0
2014-12-08 14:20:00,70.87,70.94,70.86,70.94,75200.0,59.4542,59.5129,59.4458,59.5129,75200.0
2014-12-08 14:25:00,70.94,70.97,70.93,70.95,30500.0,59.5129,59.5381,59.5045,59.5213,30500.0
2014-12-08 14:30:00,70.95,71.0,70.94,70.98,25100.0,59.5213,59.5633,59.5129,59.5465,25100.0
2014-12-08 14:35:00,70.99,71.0,70.97,70.99,32700.0,59.5549,59.5633,59.5381,59.5549,32700.0
2014-12-08 14:40:00,71.0,71.01,70.98,71.01,92500.0,59.5633,59.5717,59.5465,59.5717,92500.0
2014-12-08 14:45:00,71.0,71.03,70.99,71.02,25100.0,59.5633,59.5884,59.5549,59.5801,25100.0
2014-12-08 14:50:00,71.03,71.08,71.02,71.07,53400.0,59.5884,59.6304,59.5801,59.622,53400.0
2014-12-08 14:55:00,71.06,71.08,71.05,71.05,46000.0,59.6136,59.6304,59.6052,59.6052,46000.0
2014-12-08 15:00:00,71.05,71.08,71.01,71.06,50800.0,59.6052,59.6304,59.5717,59.6136,50800.0
2014-12-08 15:05:00,71.05,71.08,71.04,71.06,44000.0,59.6052,59.6304,59.5968,59.6136,44000.0
2014-12-08 15:10:00,71.06,71.08,71.04,71.05,256500.0,59.6136,59.6304,59.5968,59.6052,256500.0
2014-12-08 15:15:00,71.05,71.07,71.02,71.02,99800.0,59.6052,59.622,59.5801,59.5801,99800.0
2014-12-08 15:20:00,71.01,71.12,71.0,71.09,82800.0,59.5717,59.6639,59.5633,59.6388,82800.0
2014-12-08 15:25:00,71.09,71.14,71.09,71.1,37000.0,59.6388,59.6807,59.6388,59.6472,37000.0
2014-12-08 15:30:00,71.1,71.11,71.04,71.05,38500.0,59.6472,59.6556,59.5968,59.6052,38500.0
2014-12-08 15:35:00,71.04,71.08,71.03,71.06,52200.0,59.5968,59.6304,59.5884,59.6136,52200.0
2014-12-08 15:40:00,71.04,71.08,70.99,71.03,83900.0,59.5968,59.6304,59.5549,59.5884,83900.0
2014-12-08 15:45:00,71.03,71.04,70.96,70.97,47400.0,59.5884,59.5968,59.5297,59.5381,47400.0
2014-12-08 15:50:00,70.96,71.03,70.95,71.01,92400.0,59.5297,59.5884,59.5213,59.5717,92400.0
2014-12-08 15:55:00,71.0,71.06,70.99,71.04,470200.0,59.5633,59.6136,59.5549,59.5968,470200.0
2014-12-09 09:30:00,70.22,70.22,70.02,70.06,471800.0,58.9089,58.9089,58.7411,58.7747,471800.0
2014-12-09 09:35:00,70.05,70.08,69.94,70.08,393700.0,58.7663,58.7915,58.674,58.7915,393700.0
2014-12-09 09:40:00,70.07,70.07,69.96,70.04,313300.0,58.7831,58.7831,58.6908,58.7579,313300.0
2014-12-09 09:45:00,70.04,70.1,69.98,70.08,359300.0,58.7579,58.8082,58.7076,58.7915,359300.0
2014-12-09 09:50:00,70.08,70.13,70.06,70.08,105900.0,58.7915,58.8334,58.7747,58.7915,105900.0
2014-12-09 09:55:00,70.08,70.15,70.05,70.1,83300.0,58.7915,58.8502,58.7663,58.8082,83300.0
2014-12-09 10:00:00,70.1,70.17,70.05,70.06,264000.0,58.8082,58.867,58.7663,58.7747,264000.0
2014-12-09 10:05:00,70.06,70.06,69.98,70.0,162200.0,58.7747,58.7747,58.7076,58.7244,162200.0
2014-12-09 10:10:00,70.01,70.01,69.88,69.89,82600.0,58.7327,58.7327,58.6237,58.6321,82600.0
2014-12-09 10:15:00,69.89,69.95,69.87,69.95,232000.0,58.6321,58.6824,58.6153,58.6824,232000.0
2014-12-09 10:20:00,69.95,70.05,69.95,70.0,114000.0,58.6824,58.7663,58.6824,58.7244,114000.0
2014-12-09 10:25:00,70.0,70.01,69.87,69.94,160800.0,58.7244,58.7327,58.6153,58.674,160800.0
2014-12-09 10:30:00,69.95,69.95,69.81,69.87,307700.0,58.6824,58.6824,58.565,58.6153,307700.0
2014-12-09 10:35:00,69.87,69.95,69.86,69.89,240800.0,58.6153,58.6824,58.6069,58.6321,240800.0
2014-12-09 10:40:00,69.89,70.04,69.89,70.02,57800.0,58.6321,58.7579,58.6321,58.7411,57800.0
2014-12-09 10:45:00,70.02,70.2,70.01,70.18,362600.0,58.7411,58.8921,58.7327,58.8754,362600.0
2014-12-09 10:50:00,70.18,70.19,70.15,70.17,170400.0,58.8754,58.8837,58.8502,58.867,170400.0
2014-12-09 10:55:00,70.17,70.22,70.13,70.16,182900.0,58.867,58.9089,58.8334,58.8586,182900.0
2014-12-09 11:00:00,70.15,70.17,70.07,70.07,116600.0,58.8502,58.867,58.7831,58.7831,116600.0
2014-12-09 11:05:00,70.07,70.09,70.01,70.02,58900.0,58.7831,58.7999,58.7327,58.7411,58900.0
2014-12-09 11:10:00,70.02,70.1,70.02,70.02,50200.0,58.7411,58.8082,58.7411,58.7411,50200.0
2014-12-09 11:15:00,70.03,70.11,70.02,70.1,81200.0,58.7495,58.8166,58.7411,58.8082,81200.0
2014-12-09 11:20:00,70.1,70.17,70.09,70.15,105900.0,58.8082,58.867,58.7999,58.8502,105900.0
2014-12-09 11:25:00,70.16,70.23,70.16,70.19,106400.0,58.8586,58.9173,58.8586,58.8837,106400.0
2014-12-09 11:30:00,70.19,70.21,70.15,70.16,191800.0,58.8837,58.9005,58.8502,58.8586,191800.0
2014-12-09 11:35:00,70.15,70.23,70.14,70.23,84500.0,58.8502,58.9173,58.8418,58.9173,84500.0
2014-12-09 11:40:00,70.24,70.25,70.22,70.24,79300.0,58.9257,58.9341,58.9089,58.9257,79300.0
2014-12-09 11:45:00,70.23,70.24,70.09,70.16,61100.0,58.9173,58.9257,58.7999,58.8586,61100.0
2014-12-09 11:50:00,70.17,70.18,70.13,70.15,64300.0,58.867,58.8754,58.8334,58.8502,64300.0
2014-12-09 11:55:00,70.15,70.21,70.14,70.18,46500.0,58.8502,58.9005,58.8418,58.8754,46500.0
2014-12-09 12:00:00,70.18,70.18,70.13,70.17,24600.0,58.8754,58.8754,58.8334,58.867,24600.0
2014-12-09 12:05:00,70.17,70.24,70.16,70.22,31400.0,58.867,58.9257,58.8586,58.9089,31400.0
2014-12-09 12:10:00,70.22,70.31,70.21,70.3,39200.0,58.9089,58.9844,58.9005,58.976,39200.0
2014-12-09 12:15:00,70.3,70.31,70.21,70.25,71300.0,58.976,58.9844,58.9005,58.9341,71300.0
2014-12-09 12:20:00,70.25,70.27,70.24,70.26,33200.0,58.9341,58.9509,58.9257,58.9425,33200.0
2014-12-09 12:25:00,70.26,70.38,70.26,70.38,49500.0,58.9425,59.0431,58.9425,59.0431,49500.0
2014-12-09 12:30:00,70.38,70.4,70.34,70.4,30000.0,59.0431,59.0599,59.0096,59.0599,30000.0
2014-12-09 12:35:00,70.39,70.5,70.36,70.48,110000.0,59.0515,59.1438,59.0264,59.127,110000.0
2014-12-09 12:40:00,70.5,70.52,70.43,70.44,53600.0,59.1438,59.1606,59.0851,59.0935,53600.0
2014-12-09 12:45:00,70.44,70.45,70.38,70.41,26600.0,59.0935,59.1019,59.0431,59.0683,26600.0
2014-12-09 12:50:00,70.41,70.44,70.4,70.43,26800.0,59.0683,59.0935,59.0599,59.0851,26800.0
2014-12-09 12:55:00,70.43,70.46,70.41,70.45,43200.0,59.0851,59.1103,59.0683,59.1019,43200.0
2014-12-09 13:00:00,70.47,70.49,70.45,70.48,26500.0,59.1186,59.1354,59.1019,59.127,26500.0
2014-12-09 13:05:00,70.48,70.53,70.46,70.53,88600.0,59.127,59.169,59.1103,59.169,88600.0
2014-12-09 13:10:00,70.53,70.59,70.52,70.55,64700.0,59.169,59.2193,59.1606,59.1858,64700.0
2014-12-09 13:15:00,70.55,70.58,70.52,70.53,40300.0,59.1858,59.2109,59.1606,59.169,40300.0
2014-12-09 13:20:00,70.53,70.54,70.49,70.51,59800.0,59.169,59.1774,59.1354,59.1522,59800.0
2014-12-09 13:25:00,70.51,70.51,70.47,70.47,28800.0,59.1522,59.1522,59.1186,59.1186,28800.0
2014-12-09 13:30:00,70.48,70.58,70.46,70.58,86300.0,59.127,59.2109,59.1103,59.2109,86300.0
2014-12-09 13:35:00,70.58,70.62,70.55,70.61,62800.0,59.2109,59.2445,59.1858,59.2361,62800.0
2014-12-09 13:40:00,70.61,70.62,70.56,70.58,25300.0,59.2361,59.2445,59.1941,59.2109,25300.0
2014-12-09 13:45:00,70.58,70.58,70.55,70.56,38700.0,59.2109,59.2109,59.1858,59.1941,38700.0
2014-12-09 13:50:00,70.56,70.57,70.52,70.55,53300.0,59.1941,59.2025,59.1606,59.1858,53300.0
2014-12-09 13:55:00,70.56,70.56,70.5,70.53,45300.0,59.1941,59.1941,59.1438,59.169,45300.0
2014-12-09 14:00:00,70.53,70.55,70.51,70.51,68700.0,59.169,59.1858,59.1522,59.1522,68700.0
2014-12-09 14:05:00,70.51,70.61,70.51,70.61,67200.0,59.1522,59.2361,59.1522,59.2361,67200.0
2014-12-09 14:10:00,70.61,70.63,70.53,70.54,58400.0,59.2361,59.2529,59.169,59.1774,58400.0
2014-12-09 14:15:00,70.54,70.56,70.49,70.52,33700.0,59.1774,59.1941,59.1354,59.1606,33700.0
2014-12-09 14:20:00,70.51,70.57,70.51,70.57,76600.0,59.1522,59.2025,59.1522,59.2025,76600.0
2014-12-09 14:25:00,70.56,70.6,70.55,70.6,43300.0,59.1941,59.2277,59.1858,59.2277,43300.0
2014-12-09 14:30:00,70.6,70.61,70.49,70.49,67700.0,59.2277,59.2361,59.1354,59.1354,67700.0
2014-12-09 14:35:00,70.49,70.54,70.49,70.53,41600.0,59.1354,59.1774,59.1354,59.169,41600.0
2014-12-09 14:40:00,70.53,70.57,70.5,70.56,47300.0,59.169,59.2025,59.1438,59.1941,47300.0
2014-12-09 14:45:00,70.56,70.58,70.54,70.56,45000.0,59.1941,59.2109,59.1774,59.1941,45000.0
2014-12-09 14:50:00,70.57,70.59,70.52,70.54,43300.0,59.2025,59.2193,59.1606,59.1774,43300.0
2014-12-09 14:55:00,70.54,70.6,70.54,70.59,41500.0,59.1774,59.2277,59.1774,59.2193,41500.0
2014-12-09 15:00:00,70.59,70.69,70.58,70.69,93500.0,59.2193,59.3032,59.2109,59.3032,93500.0
2014-12-09 15:05:00,70.69,70.7,70.63,70.65,131500.0,59.3032,59.3116,59.2529,59.2697,131500.0
2014-12-09 15:10:00,70.65,70.68,70.6,70.64,247600.0,59.2697,59.2948,59.2277,59.2613,247600.0
2014-12-09 15:15:00,70.64,70.7,70.63,70.67,162500.0,59.2613,59.3116,59.2529,59.2864,162500.0
2014-12-09 15:20:00,70.67,70.69,70.64,70.68,76000.0,59.2864,59.3032,59.2613,59.2948,76000.0
2014-12-09 15:25:00,70.68,70.7,70.64,70.65,103800.0,59.2948,59.3116,59.2613,59.2697,103800.0
2014-12-09 15:30:00,70.64,70.66,70.6,70.63,103500.0,59.2613,59.278,59.2277,59.2529,103500.0
2014-12-09 15:35:00,70.63,70.67,70.61,70.64,111700.0,59.2529,59.2864,59.2361,59.2613,111700.0
2014-12-09 15:40:00,70.65,70.7,70.64,70.67,123300.0,59.2697,59.3116,59.2613,59.2864,123300.0
2014-12-09 15:45:00,70.67,70.74,70.65,70.73,176900.0,59.2864,59.3452,59.2697,59.3368,176900.0
2014-12-09 15:50:00,70.73,70.75,70.68,70.73,204100.0,59.3368,59.3535,59.2948,59.3368,204100.0
2014-12-09 15:55:00,70.73,70.81,70.73,70.75,610800.0,59.3368,59.4039,59.3368,59.3535,610800.0
2014-12-10 09:30:00,70.69,70.73,70.5,70.58,382100.0,59.3032,59.3368,59.1438,59.2109,382100.0
2014-12-10 09:35:00,70.59,70.66,70.49,70.58,305600.0,59.2193,59.278,59.1354,59.2109,305600.0
2014-12-10 09:40:00,70.59,70.68,70.52,70.55,255800.0,59.2193,59.2948,59.1606,59.1858,255800.0
2014-12-10 09:45:00,70.55,70.56,70.44,70.45,90200.0,59.1858,59.1941,59.0935,59.1019,90200.0
2014-12-10 09:50:00,70.45,70.49,70.4,70.43,233900.0,59.1019,59.1354,59.0599,59.0851,233900.0
2014-12-10 09:55:00,70.44,70.56,70.44,70.49,97700.0,59.0935,59.1941,59.0935,59.1354,97700.0
2014-12-10 10:00:00,70.49,70.53,70.39,70.41,108500.0,59.1354,59.169,59.0515,59.0683,108500.0
2014-12-10 10:05:00,70.41,70.48,70.33,70.34,313600.0,59.0683,59.127,59.0012,59.0096,313600.0
2014-12-10 10:10:00,70.35,70.4,70.33,70.38,87700.0,59.018,59.0599,59.0012,59.0431,87700.0
2014-12-10 10:15:00,70.39,70.44,70.37,70.39,74600.0,59.0515,59.0935,59.0348,59.0515,74600.0
2014-12-10 10:20:00,70.39,70.41,70.35,70.35,64300.0,59.0515,59.0683,59.018,59.018,64300.0
2014-12-10 10:25:00,70.35,70.36,70.29,70.32,50800.0,59.018,59.0264,58.9676,58.9928,50800.0
2014-12-10 10:30:00,70.32,70.32,70.14,70.15,87400.0,58.9928,58.9928,58.8418,58.8502,87400.0
2014-12-10 10:35:00,70.16,70.22,70.13,70.2,72100.0,58.8586,58.9089,58.8334,58.8921,72100.0
2014-12-10 10:40:00,70.2,70.23,70.18,70.23,68400.0,58.8921,58.9173,58.8754,58.9173,68400.0
2014-12-10 10:45:00,70.22,70.26,70.22,70.24,58700.0,58.9089,58.9425,58.9089,58.9257,58700.0
2014-12-10 10:50:00,70.25,70.37,70.21,70.36,76300.0,58.9341,59.0348,58.9005,59.0264,76300.0
2014-12-10 10:55:00,70.37,70.41,70.36,70.41,34900.0,59.0348,59.0683,59.0264,59.0683,34900.0
2014-12-10 11:00:00,70.43,70.43,70.36,70.38,39100.0,59.0851,59.0851,59.0264,59.0431,39100.0
2014-12-10 11:05:00,70.38,70.42,70.35,70.38,275600.0,59.0431,59.0767,59.018,59.0431,275600.0
2014-12-10 11:10:00,70.37,70.39,70.33,70.38,35800.0,59.0348,59.0515,59.0012,59.0431,35800.0
2014-12-10 11:15:00,70.37,70.38,70.29,70.29,49400.0,59.0348,59.0431,58.9676,58.9676,49400.0
2014-12-10 11:20:00,70.29,70.3,70.26,70.28,57100.0,58.9676,58.976,58.9425,58.9593,57100.0
2014-12-10 11:25:00,70.28,70.31,70.23,70.23,60700.0,58.9593,58.9844,58.9173,58.9173,60700.0
2014-12-10 11:30:00,70.22,70.23,70.2,70.21,45400.0,58.9089,58.9173,58.8921,58.9005,45400.0
2014-12-10 11:35:00,70.22,70.23,70.15,70.22,34000.0,58.9089,58.9173,58.8502,58.9089,34000.0
2014-12-10 11:40:00,70.22,70.25,70.2,70.2,59400.0,58.9089,58.9341,58.8921,58.8921,59400.0
2014-12-10 11:45:00,70.2,70.31,70.18,70.31,68500.0,58.8921,58.9844,58.8754,58.9844,68500.0
2014-12-10 11:50:00,70.31,70.47,70.31,70.45,186900.0,58.9844,59.1186,58.9844,59.1019,186900.0
2014-12-10 11:55:00,70.45,70.49,70.44,70.48,39500.0,59.1019,59.1354,59.0935,59.127,39500.0
2014-12-10 12:00:00,70.48,70.52,70.43,70.47,44800.0,59.127,59.1606,59.0851,59.1186,44800.0
2014-12-10 12:05:00,70.47,70.48,70.42,70.42,36200.0,59.1186,59.127,59.0767,59.0767,36200.0
2014-12-10 12:10:00,70.42,70.42,70.36,70.37,31300.0,59.0767,59.0767,59.0264,59.0348,31300.0
2014-12-10 12:15:00,70.36,70.38,70.26,70.28,39000.0,59.0264,59.0431,58.9425,58.9593,39000.0
2014-12-10 12:20:00,70.29,70.34,70.25,70.34,58800.0,58.9676,59.0096,58.9341,59.0096,58800.0
2014-12-10 12:25:00,70.34,70.36,70.31,70.31,38500.0,59.0096,59.0264,58.9844,58.9844,38500.0
2014-12-10 12:30:00,70.3,70.32,70.25,70.27,70800.0,58.976,58.9928,58.9341,58.9509,70800.0
2014-12-10 12:35:00,70.27,70.3,70.27,70.27,42800.0,58.9509,58.976,58.9509,58.9509,42800.0
2014-12-10 12:40:00,70.27,70.33,70.26,70.33,38600.0,58.9509,59.0012,58.9425,59.0012,38600.0
2014-12-10 12:45:00,70.34,70.37,70.32,70.35,38900.0,59.0096,59.0348,58.9928,59.018,38900.0
2014-12-10 12:50:00,70.34,70.4,70.34,70.36,29700.0,59.0096,59.0599,59.0096,59.0264,29700.0
2014-12-10 12:55:00,70.36,70.39,70.33,70.37,19500.0,59.0264,59.0515,59.0012,59.0348,19500.0
2014-12-10 13:00:00,70.35,70.4,70.35,70.38,20000.0,59.018,59.0599,59.018,59.0431,20000.0
2014-12-10 13:05:00,70.37,70.4,70.33,70.37,50300.0,59.0348,59.0599,59.0012,59.0348,50300.0
2014-12-10 13:10:00,70.38,70.48,70.37,70.47,33800.0,59.0431,59.127,59.0348,59.1186,33800.0
2014-12-10 13:15:00,70.47,70.48,70.45,70.45,29800.0,59.1186,59.127,59.1019,59.1019,29800.0
2014-12-10 13:20:00,70.45,70.47,70.43,70.44,20100.0,59.1019,59.1186,59.0851,59.0935,20100.0
2014-12-10 13:25:00,70.45,70.48,70.43,70.48,21400.0,59.1019,59.127,59.0851,59.127,21400.0
2014-12-10 13:30:00,70.48,70.49,70.36,70.37,47000.0,59.127,59.1354,59.0264,59.0348,47000.0
2014-12-10 13:35:00,70.37,70.4,70.37,70.39,27600.0,59.0348,59.0599,59.0348,59.0515,27600.0
2014-12-10 13:40:00,70.39,70.4,70.34,70.38,57000.0,59.0515,59.0599,59.0096,59.0431,57000.0
2014-12-10 13:45:00,70.38,70.38,70.18,70.18,92100.0,59.0431,59.0431,58.8754,58.8754,92100.0
2014-12-10 13:50:00,70.18,70.21,70.12,70.17,72400.0,58.8754,58.9005,58.825,58.867,72400.0
2014-12-10 13:55:00,70.16,70.17,70.08,70.09,48300.0,58.8586,58.867,58.7915,58.7999,48300.0
2014-12-10 14:00:00,70.09,70.17,70.03,70.16,78100.0,58.7999,58.867,58.7495,58.8586,78100.0
2014-12-10 14:05:00,70.16,70.2,70.11,70.12,93100.0,58.8586,58.8921,58.8166,58.825,93100.0
2014-12-10 14:10:00,70.11,70.11,70.04,70.09,85500.0,58.8166,58.8166,58.7579,58.7999,85500.0
2014-12-10 14:15:00,70.08,70.18,70.05,70.17,104300.0,58.7915,58.8754,58.7663,58.867,104300.0
2014-12-10 14:20:00,70.16,70.17,69.92,69.92,99500.0,58.8586,58.867,58.6572,58.6572,99500.0
2014-12-10 14:25:00,69.93,70.01,69.92,69.95,64100.0,58.6656,58.7327,58.6572,58.6824,64100.0
2014-12-10 14:30:00,69.95,69.96,69.85,69.94,161300.0,58.6824,58.6908,58.5985,58.674,161300.0
2014-12-10 14:35:00,69.94,69.97,69.84,69.87,86900.0,58.674,58.6992,58.5901,58.6153,86900.0
2014-12-10 14:40:00,69.86,69.93,69.83,69.9,75800.0,58.6069,58.6656,58.5817,58.6405,75800.0
2014-12-10 14:45:00,69.9,69.94,69.85,69.92,102800.0,58.6405,58.674,58.5985,58.6572,102800.0
2014-12-10 14:50:00,69.92,69.92,69.82,69.84,124600.0,58.6572,58.6572,58.5733,58.5901,124600.0
2014-12-10 14:55:00,69.84,69.84,69.72,69.72,100600.0,58.5901,58.5901,58.4895,58.4895,100600.0
2014-12-10 15:00:00,69.73,69.78,69.66,69.71,140300.0,58.4978,58.5398,58.4391,58.4811,140300.0
2014-12-10 15:05:00,69.7,69.85,69.65,69.81,148500.0,58.4727,58.5985,58.4307,58.565,148500.0
2014-12-10 15:10:00,69.81,69.91,69.81,69.89,61300.0,58.565,58.6488,58.565,58.6321,61300.0
2014-12-10 15:15:00,69.88,70.01,69.83,69.99,62800.0,58.6237,58.7327,58.5817,58.716,62800.0
2014-12-10 15:20:00,70.0,70.04,69.96,70.0,164600.0,58.7244,58.7579,58.6908,58.7244,164600.0
2014-12-10 15:25:00,69.99,70.0,69.93,69.96,70300.0,58.716,58.7244,58.6656,58.6908,70300.0
2014-12-10 15:30:00,69.96,70.04,69.89,70.03,143800.0,58.6908,58.7579,58.6321,58.7495,143800.0
2014-12-10 15:35:00,70.03,70.04,69.88,69.93,105500.0,58.7495,58.7579,58.6237,58.6656,105500.0
2014-12-10 15:40:00,69.93,69.94,69.78,69.82,128700.0,58.6656,58.674,58.5398,58.5733,128700.0
2014-12-10 15:45:00,69.81,69.81,69.63,69.65,226900.0,58.565,58.565,58.414,58.4307,226900.0
2014-12-10 15:50:00,69.65,69.74,69.6,69.7,210900.0,58.4307,58.5062,58.3888,58.4727,210900.0
2014-12-10 15:55:00,69.69,69.78,69.6,69.64,810100.0,58.4643,58.5398,58.3888,58.4223,810100.0
2014-12-11 09:30:00,69.91,70.14,69.77,70.11,298900.0,58.6488,58.8418,58.5314,58.8166,298900.0
2014-12-11 09:35:00,70.12,70.44,70.12,70.44,277800.0,58.825,59.0935,58.825,59.0935,277800.0
2014-12-11 09:40:00,70.44,70.5,70.37,70.4,104900.0,59.0935,59.1438,59.0348,59.0599,104900.0
2014-12-11 09:45:00,70.4,70.46,70.36,70.43,140700.0,59.0599,59.1103,59.0264,59.0851,140700.0
2014-12-11 09:50:00,70.43,70.53,70.39,70.47,146500.0,59.0851,59.169,59.0515,59.1186,146500.0
2014-12-11 09:55:00,70.48,70.49,70.43,70.43,50700.0,59.127,59.1354,59.0851,59.0851,50700.0
2014-12-11 10:00:00,70.43,70.53,70.38,70.53,171100.0,59.0851,59.169,59.0431,59.169,171100.0
2014-12-11 10:05:00,70.54,70.55,70.46,70.51,97900.0,59.1774,59.1858,59.1103,59.1522,97900.0
2014-12-11 10:10:00,70.5,70.52,70.41,70.46,84000.0,59.1438,59.1606,59.0683,59.1103,84000.0
2014-12-11 10:15:00,70.46,70.52,70.43,70.45,58400.0,59.1103,59.1606,59.0851,59.1019,58400.0
2014-12-11 10:20:00,70.44,70.54,70.44,70.52,92500.0,59.0935,59.1774,59.0935,59.1606,92500.0
2014-12-11 10:25:00,70.53,70.61,70.5,70.56,69600.0,59.169,59.2361,59.1438,59.1941,69600.0
2014-12-11 10:30:00,70.57,70.63,70.54,70.54,75800.0,59.2025,59.2529,59.1774,59.1774,75800.0
2014-12-11 10:35:00,70.55,70.55,70.45,70.54,87000.0,59.1858,59.1858,59.1019,59.1774,87000.0
2014-12-11 10:40:00,70.54,70.57,70.51,70.53,51700.0,59.1774,59.2025,59.1522,59.169,51700.0
2014-12-11 10:45:00,70.53,70.53,70.47,70.52,29800.0,59.169,59.169,59.1186,59.1606,29800.0
2014-12-11 10:50:00,70.52,70.53,70.46,70.51,47000.0,59.1606,59.169,59.1103,59.1522,47000.0
2014-12-11 10:55:00,70.51,70.52,70.47,70.49,33300.0,59.1522,59.1606,59.1186,59.1354,33300.0
2014-12-11 11:00:00,70.49,70.51,70.46,70.5,185700.0,59.1354,59.1522,59.1103,59.1438,185700.0
2014-12-11 11:05:00,70.5,70.58,70.49,70.57,44200.0,59.1438,59.2109,59.1354,59.2025,44200.0
2014-12-11 11:10:00,70.57,70.59,70.52,70.56,91000.0,59.2025,59.2193,59.1606,59.1941,91000.0
2014-12-11 11:15:00,70.57,70.63,70.56,70.57,65600.0,59.2025,59.2529,59.1941,59.2025,65600.0
2014-12-11 11:20:00,70.57,70.63,70.56,70.62,36000.0,59.2025,59.2529,59.1941,59.2445,36000.0
2014-12-11 11:25:00,70.62,70.66,70.55,70.55,74200.0,59.2445,59.278,59.1858,59.1858,74200.0
2014-12-11 11:30:00,70.55,70.62,70.55,70.58,63400.0,59.1858,59.2445,59.1858,59.2109,63400.0
2014-12-11 11:35:00,70.58,70.65,70.57,70.61,82200.0,59.2109,59.2697,59.2025,59.2361,82200.0
2014-12-11 11:40:00,70.62,70.65,70.56,70.6,72900.0,59.2445,59.2697,59.1941,59.2277,72900.0
2014-12-11 11:45:00,70.6,70.61,70.55,70.56,51600.0,59.2277,59.2361,59.1858,59.1941,51600.0
2014-12-11 11:50:00,70.57,70.67,70.56,70.65,68000.0,59.2025,59.2864,59.1941,59.2697,68000.0
2014-12-11 11:55:00,70.65,70.66,70.62,70.65,40100.0,59.2697,59.278,59.2445,59.2697,40100.0
2014-12-11 12:00:00,70.65,70.67,70.61,70.64,105300.0,59.2697,59.2864,59.2361,59.2613,105300.0
2014-12-11 12:05:00,70.63,70.63,70.6,70.6,58300.0,59.2529,59.2529,59.2277,59.2277,58300.0
2014-12-11 12:10:00,70.59,70.59,70.5,70.5,17100.0,59.2193,59.2193,59.1438,59.1438,17100.0
2014-12-11 12:15:00,70.5,70.54,70.45,70.52,64800.0,59.1438,59.1774,59.1019,59.1606,64800.0
2014-12-11 12:20:00,70.52,70.54,70.47,70.48,23800.0,59.1606,59.1774,59.1186,59.127,23800.0
2014-12-11 12:25:00,70.48,70.48,70.42,70.43,28400.0,59.127,59.127,59.0767,59.0851,28400.0
2014-12-11 12:30:00,70.43,70.47,70.42,70.43,15200.0,59.0851,59.1186,59.0767,59.0851,15200.0
2014-12-11 12:35:00,70.42,70.45,70.4,70.42,29900.0,59.0767,59.1019,59.0599,59.0767,29900.0
2014-12-11 12:40:00,70.41,70.42,70.36,70.37,22400.0,59.0683,59.0767,59.0264,59.0348,22400.0
2014-12-11 12:45:00,70.37,70.44,70.36,70.42,40800.0,59.0348,59.0935,59.0264,59.0767,40800.0
2014-12-11 12:50:00,70.42,70.47,70.41,70.47,35000.0,59.0767,59.1186,59.0683,59.1186,35000.0
2014-12-11 12:55:00,70.47,70.52,70.45,70.46,32600.0,59.1186,59.1606,59.1019,59.1103,32600.0
2014-12-11 13:00:00,70.45,70.46,70.41,70.42,42400.0,59.1019,59.1103,59.0683,59.0767,42400.0
2014-12-11 13:05:00,70.42,70.44,70.38,70.38,17000.0,59.0767,59.0935,59.0431,59.0431,17000.0
2014-12-11 13:10:00,70.38,70.39,70.29,70.29,35700.0,59.0431,59.0515,58.9676,58.9676,35700.0
2014-12-11 13:15:00,70.3,70.33,70.27,70.27,47600.0,58.976,59.0012,58.9509,58.9509,47600.0
2014-12-11 13:20:00,70.26,70.28,70.22,70.22,43900.0,58.9425,58.9593,58.9089,58.9089,43900.0
2014-12-11 13:25:00,70.22,70.27,70.21,70.25,35200.0,58.9089,58.9509,58.9005,58.9341,35200.0
2014-12-11 13:30:00,70.26,70.31,70.26,70.3,89100.0,58.9425,58.9844,58.9425,58.976,89100.0
2014-12-11 13:35:00,70.31,70.32,70.27,70.3,52600.0,58.9844,58.9928,58.9509,58.976,52600.0
2014-12-11 13:40:00,70.3,70.36,70.3,70.32,51500.0,58.976,59.0264,58.976,58.9928,51500.0
2014-12-11 13:45:00,70.32,70.35,70.3,70.33,7600.0,58.9928,59.018,58.976,59.0012,7600.0
2014-12-11 13:50:00,70.34,70.36,70.33,70.34,10900.0,59.0096,59.0264,59.0012,59.0096,10900.0
2014-12-11 13:55:00,70.35,70.36,70.18,70.19,61600.0,59.018,59.0264,58.8754,58.8837,61600.0
2014-12-11 14:00:00,70.2,70.23,70.15,70.22,46800.0,58.8921,58.9173,58.8502,58.9089,46800.0
2014-12-11 14:05:00,70.22,70.28,70.19,70.27,47700.0,58.9089,58.9593,58.8837,58.9509,47700.0
2014-12-11 14:10:00,70.27,70.27,70.2,70.24,20600.0,58.9509,58.9509,58.8921,58.9257,20600.0
2014-12-11 14:15:00,70.23,70.24,70.17,70.22,154200.0,58.9173,58.9257,58.867,58.9089,154200.0
2014-12-11 14:20:00,70.21,70.24,70.18,70.2,24300.0,58.9005,58.9257,58.8754,58.8921,24300.0
2014-12-11 14:25:00,70.2,70.2,70.04,70.04,87600.0,58.8921,58.8921,58.7579,58.7579,87600.0
2014-12-11 14:30:00,70.04,70.08,70.01,70.03,45400.0,58.7579,58.7915,58.7327,58.7495,45400.0
2014-12-11 14:35:00,70.02,70.08,70.01,70.06,34700.0,58.7411,58.7915,58.7327,58.7747,34700.0
2014-12-11 14:40:00,70.06,70.12,70.04,70.05,28100.0,58.7747,58.825,58.7579,58.7663,28100.0
2014-12-11 14:45:00,70.04,70.06,69.83,69.88,112900.0,58.7579,58.7747,58.5817,58.6237,112900.0
2014-12-11 14:50:00,69.87,69.95,69.86,69.92,288100.0,58.6153,58.6824,58.6069,58.6572,288100.0
2014-12-11 14:55:00,69.92,69.94,69.82,69.85,46400.0,58.6572,58.674,58.5733,58.5985,46400.0
2014-12-11 15:00:00,69.85,70.04,69.84,70.04,70200.0,58.5985,58.7579,58.5901,58.7579,70200.0
2014-12-11 15:05:00,70.05,70.11,70.04,70.05,73500.0,58.7663,58.8166,58.7579,58.7663,73500.0
2014-12-11 15:10:00,70.04,70.16,70.03,70.13,47100.0,58.7579,58.8586,58.7495,58.8334,47100.0
2014-12-11 15:15:00,70.13,70.19,70.11,70.15,79700.0,58.8334,58.8837,58.8166,58.8502,79700.0
2014-12-11 15:20:00,70.15,70.19,70.08,70.17,143000.0,58.8502,58.8837,58.7915,58.867,143000.0
2014-12-11 15:25:00,70.17,70.2,70.08,70.13,80700.0,58.867,58.8921,58.7915,58.8334,80700.0
2014-12-11 15:30:00,70.13,70.2,70.01,70.04,121300.0,58.8334,58.8921,58.7327,58.7579,121300.0
2014-12-11 15:35:00,70.04,70.05,69.98,70.03,59700.0,58.7579,58.7663,58.7076,58.7495,59700.0
2014-12-11 15:40:00,70.03,70.12,69.92,69.92,159700.0,58.7495,58.825,58.6572,58.6572,159700.0
2014-12-11 15:45:00,69.92,69.96,69.84,69.86,365200.0,58.6572,58.6908,58.5901,58.6069,365200.0
2014-12-11 15:50:00,69.85,69.86,69.69,69.73,543500.0,58.5985,58.6069,58.4643,58.4978,543500.0
2014-12-11 15:55:00,69.72,69.89,69.72,69.86,347700.0,58.4895,58.6321,58.4895,58.6069,347700.0
2014-12-12 09:30:00,69.44,69.57,69.23,69.57,350700.0,58.2546,58.3636,58.0784,58.3636,350700.0
2014-12-12 09:35:00,69.56,69.81,69.56,69.67,500000.0,58.3552,58.565,58.3552,58.4475,500000.0
2014-12-12 09:40:00,69.67,69.69,69.56,69.57,267200.0,58.4475,58.4643,58.3552,58.3636,267200.0
2014-12-12 09:45:00,69.56,69.62,69.48,69.49,138800.0,58.3552,58.4056,58.2881,58.2965,138800.0
2014-12-12 09:50:00,69.49,69.66,69.48,69.66,57200.0,58.2965,58.4391,58.2881,58.4391,57200.0
2014-12-12 09:55:00,69.66,69.84,69.6,69.81,178300.0,58.4391,58.5901,58.3888,58.565,178300.0
2014-12-12 10:00:00,69.82,69.86,69.59,69.61,156900.0,58.5733,58.6069,58.3804,58.3972,156900.0
2014-12-12 10:05:00,69.61,69.75,69.6,69.67,82800.0,58.3972,58.5146,58.3888,58.4475,82800.0
2014-12-12 10:10:00,69.67,69.68,69.43,69.43,447100.0,58.4475,58.4559,58.2462,58.2462,447100.0
2014-12-12 10:15:00,69.43,69.49,69.34,69.49,174500.0,58.2462,58.2965,58.1707,58.2965,174500.0
2014-12-12 10:20:00,69.49,69.51,69.3,69.41,115500.0,58.2965,58.3133,58.1371,58.2294,115500.0
2014-12-12 10:25:00,69.41,69.51,69.38,69.51,95900.0,58.2294,58.3133,58.2042,58.3133,95900.0
2014-12-12 10:30:00,69.54,69.61,69.52,69.55,57800.0,58.3384,58.3972,58.3217,58.3468,57800.0
2014-12-12 10:35:00,69.54,69.57,69.49,69.5,47300.0,58.3384,58.3636,58.2965,58.3049,47300.0
2014-12-12 10:40:00,69.49,69.5,69.4,69.5,89600.0,58.2965,58.3049,58.221,58.3049,89600.0
2014-12-12 10:45:00,69.49,69.52,69.44,69.46,36300.0,58.2965,58.3217,58.2546,58.2713,36300.0
2014-12-12 10:50:00,69.45,69.46,69.34,69.36,65700.0,58.2629,58.2713,58.1707,58.1874,65700.0
2014-12-12 10:55:00,69.35,69.41,69.23,69.24,163100.0,58.1791,58.2294,58.0784,58.0868,163100.0
2014-12-12 11:00:00,69.26,69.26,69.1,69.18,112400.0,58.1036,58.1036,57.9693,58.0364,112400.0
2014-12-12 11:05:00,69.18,69.35,69.17,69.33,95600.0,58.0364,58.1791,58.028,58.1623,95600.0
2014-12-12 11:10:00,69.33,69.4,69.27,69.4,39500.0,58.1623,58.221,58.1119,58.221,39500.0
2014-12-12 11:15:00,69.39,69.39,69.24,69.25,49200.0,58.2126,58.2126,58.0868,58.0952,49200.0
2014-12-12 11:20:00,69.25,69.37,69.24,69.32,88100.0,58.0952,58.1958,58.0868,58.1539,88100.0
2014-12-12 11:25:00,69.32,69.33,69.11,69.13,73700.0,58.1539,58.1623,57.9777,57.9945,73700.0
2014-12-12 11:30:00,69.13,69.29,69.13,69.28,149300.0,57.9945,58.1287,57.9945,58.1203,149300.0
2014-12-12 11:35:00,69.26,69.33,69.25,69.33,54200.0,58.1036,58.1623,58.0952,58.1623,54200.0
2014-12-12 11:40:00,69.33,69.37,69.25,69.26,113300.0,58.1623,58.1958,58.0952,58.1036,113300.0
2014-12-12 11:45:00,69.26,69.34,69.25,69.29,65800.0,58.1036,58.1707,58.0952,58.1287,65800.0
2014-12-12 11:50:00,69.28,69.34,69.22,69.25,44000.0,58.1203,58.1707,58.07,58.0952,44000.0
2014-12-12 11:55:00,69.25,69.28,69.08,69.11,66300.0,58.0952,58.1203,57.9525,57.9777,66300.0
2014-12-12 12:00:00,69.12,69.17,69.1,69.15,70900.0,57.9861,58.028,57.9693,58.0113,70900.0
2014-12-12 12:05:00,69.16,69.23,69.15,69.16,73300.0,58.0197,58.0784,58.0113,58.0197,73300.0
2014-12-12 12:10:00,69.15,69.22,69.12,69.21,95600.0,58.0113,58.07,57.9861,58.0616,95600.0
2014-12-12 12:15:00,69.2,69.26,69.14,69.21,72900.0,58.0532,58.1036,58.0029,58.0616,72900.0
2014-12-12 12:20:00,69.21,69.24,69.15,69.24,61100.0,58.0616,58.0868,58.0113,58.0868,61100.0
2014-12-12 12:25:00,69.24,69.36,69.21,69.35,47300.0,58.0868,58.1874,58.0616,58.1791,47300.0
2014-12-12 12:30:00,69.35,69.41,69.33,69.33,71400.0,58.1791,58.2294,58.1623,58.1623,71400.0
2014-12-12 12:35:00,69.33,69.33,69.25,69.25,34600.0,58.1623,58.1623,58.0952,58.0952,34600.0
2014-12-12 12:40:00,69.26,69.28,69.17,69.23,110900.0,58.1036,58.1203,58.028,58.0784,110900.0
2014-12-12 12:45:00,69.24,69.34,69.22,69.34,69800.0,58.0868,58.1707,58.07,58.1707,69800.0
2014-12-12 12:50:00,69.33,69.34,69.26,69.26,55400.0,58.1623,58.1707,58.1036,58.1036,55400.0
2014-12-12 12:55:00,69.26,69.26,69.23,69.25,25600.0,58.1036,58.1036,58.0784,58.0952,25600.0
2014-12-12 13:00:00,69.26,69.27,69.15,69.19,41700.0,58.1036,58.1119,58.0113,58.0448,41700.0
2014-12-12 13:05:00,69.2,69.36,69.2,69.35,70200.0,58.0532,58.1874,58.0532,58.1791,70200.0
2014-12-12 13:10:00,69.35,69.39,69.28,69.37,87400.0,58.1791,58.2126,58.1203,58.1958,87400.0
2014-12-12 13:15:00,69.37,69.55,69.37,69.49,122000.0,58.1958,58.3468,58.1958,58.2965,122000.0
2014-12-12 13:20:00,69.49,69.6,69.48,69.53,73100.0,58.2965,58.3888,58.2881,58.3301,73100.0
2014-12-12 13:25:00,69.54,69.54,69.48,69.49,152300.0,58.3384,58.3384,58.2881,58.2965,152300.0
2014-12-12 13:30:00,69.5,69.5,69.4,69.42,109000.0,58.3049,58.3049,58.221,58.2378,109000.0
2014-12-12 13:35:00,69.42,69.42,69.36,69.4,37300.0,58.2378,58.2378,58.1874,58.221,37300.0
2014-12-12 13:40:00,69.41,69.48,69.4,69.46,224000.0,58.2294,58.2881,58.221,58.2713,224000.0
2014-12-12 13:45:00,69.45,69.51,69.41,69.51,507000.0,58.2629,58.3133,58.2294,58.3133,507000.0
2014-12-12 13:50:00,69.51,69.59,69.5,69.58,49100.0,58.3133,58.3804,58.3049,58.372,49100.0
2014-12-12 13:55:00,69.58,69.61,69.53,69.6,199800.0,58.372,58.3972,58.3301,58.3888,199800.0
2014-12-12 14:00:00,69.59,69.59,69.49,69.53,49900.0,58.3804,58.3804,58.2965,58.3301,49900.0
2014-12-12 14:05:00,69.53,69.57,69.52,69.54,32100.0,58.3301,58.3636,58.3217,58.3384,32100.0
2014-12-12 14:10:00,69.53,69.54,69.46,69.47,29200.0,58.3301,58.3384,58.2713,58.2797,29200.0
2014-12-12 14:15:00,69.46,69.46,69.39,69.39,35900.0,58.2713,58.2713,58.2126,58.2126,35900.0
2014-12-12 14:20:00,69.39,69.48,69.33,69.35,66600.0,58.2126,58.2881,58.1623,58.1791,66600.0
2014-12-12 14:25:00,69.35,69.39,69.28,69.28,56600.0,58.1791,58.2126,58.1203,58.1203,56600.0
2014-12-12 14:30:00,69.27,69.38,69.24,69.36,69200.0,58.1119,58.2042,58.0868,58.1874,69200.0
2014-12-12 14:35:00,69.36,69.38,69.25,69.27,56100.0,58.1874,58.2042,58.0952,58.1119,56100.0
2014-12-12 14:40:00,69.28,69.31,69.24,69.26,36500.0,58.1203,58.1455,58.0868,58.1036,36500.0
2014-12-12 14:45:00,69.25,69.29,69.22,69.28,52700.0,58.0952,58.1287,58.07,58.1203,52700.0
2014-12-12 14:50:00,69.28,69.31,69.26,69.31,97600.0,58.1203,58.1455,58.1036,58.1455,97600.0
2014-12-12 14:55:00,69.32,69.35,69.3,69.35,110900.0,58.1539,58.1791,58.1371,58.1791,110900.0
2014-12-12 15:00:00,69.35,69.41,69.34,69.35,47200.0,58.1791,58.2294,58.1707,58.1791,47200.0
2014-12-12 15:05:00,69.35,69.36,69.28,69.34,68300.0,58.1791,58.1874,58.1203,58.1707,68300.0
2014-12-12 15:10:00,69.34,69.34,69.24,69.25,44900.0,58.1707,58.1707,58.0868,58.0952,44900.0
2014-12-12 15:15:00,69.26,69.33,69.23,69.26,56600.0,58.1036,58.1623,58.0784,58.1036,56600.0
2014-12-12 15:20:00,69.25,69.29,69.19,69.23,193800.0,58.0952,58.1287,58.0448,58.0784,193800.0
2014-12-12 15:25:00,69.23,69.28,69.17,69.24,51100.0,58.0784,58.1203,58.028,58.0868,51100.0
2014-12-12 15:30:00,69.24,69.24,69.09,69.09,340700.0,58.0868,58.0868,57.9609,57.9609,340700.0
2014-12-12 15:35:00,69.08,69.1,68.94,68.94,155500.0,57.9525,57.9693,57.8351,57.8351,155500.0
2014-12-12 15:40:00,68.94,68.97,68.89,68.95,379000.0,57.8351,57.8603,57.7932,57.8435,379000.0
2014-12-12 15:45:00,68.94,68.94,68.79,68.9,216600.0,57.8351,57.8351,57.7093,57.8015,216600.0
2014-12-12 15:50:00,68.9,68.9,68.78,68.84,246000.0,57.8015,57.8015,57.7009,57.7512,246000.0
2014-12-12 15:55:00,68.84,68.91,68.72,68.76,757100.0,57.7512,57.8099,57.6505,57.6841,757100.0
2014-12-15 09:30:00,69.19,69.21,69.01,69.04,366900.0,58.0448,58.0616,57.8938,57.919,366900.0
2014-12-15 09:35:00,69.04,69.2,68.94,68.94,547200.0,57.919,58.0532,57.8351,57.8351,547200.0
2014-12-15 09:40:00,68.94,68.99,68.83,68.83,310100.0,57.8351,57.877,57.7428,57.7428,310100.0
2014-12-15 09:45:00,68.83,68.94,68.77,68.93,303700.0,57.7428,57.8351,57.6925,57.8267,303700.0
2014-12-15 09:50:00,68.93,68.97,68.85,68.95,164600.0,57.8267,57.8603,57.7596,57.8435,164600.0
2014-12-15 09:55:00,68.95,69.13,68.88,69.13,157400.0,57.8435,57.9945,57.7848,57.9945,157400.0
2014-12-15 10:00:00,69.13,69.13,68.95,68.98,405600.0,57.9945,57.9945,57.8435,57.8687,405600.0
2014-12-15 10:05:00,68.98,69.03,68.81,68.82,282000.0,57.8687,57.9106,57.726,57.7344,282000.0
2014-12-15 10:10:00,68.82,68.99,68.81,68.99,186200.0,57.7344,57.877,57.726,57.877,186200.0
2014-12-15 10:15:00,68.98,69.1,68.96,68.97,131100.0,57.8687,57.9693,57.8519,57.8603,131100.0
2014-12-15 10:20:00,68.96,68.96,68.81,68.83,531700.0,57.8519,57.8519,57.726,57.7428,531700.0
2014-12-15 10:25:00,68.83,68.96,68.82,68.92,348300.0,57.7428,57.8519,57.7344,57.8183,348300.0
2014-12-15 10:30:00,68.92,68.93,68.78,68.78,85500.0,57.8183,57.8267,57.7009,57.7009,85500.0
2014-12-15 10:35:00,68.78,68.8,68.58,68.61,204700.0,57.7009,57.7176,57.5331,57.5583,204700.0
2014-12-15 10:40:00,68.61,68.65,68.5,68.52,123400.0,57.5583,57.5918,57.466,57.4828,123400.0
2014-12-15 10:45:00,68.52,68.67,68.51,68.66,234600.0,57.4828,57.6086,57.4744,57.6002,234600.0
2014-12-15 10:50:00,68.65,68.91,68.65,68.9,149300.0,57.5918,57.8099,57.5918,57.8015,149300.0
2014-12-15 10:55:00,68.9,68.9,68.7,68.72,178100.0,57.8015,57.8015,57.6338,57.6505,178100.0
2014-12-15 11:00:00,68.72,68.72,68.53,68.56,140700.0,57.6505,57.6505,57.4911,57.5163,140700.0
2014-12-15 11:05:00,68.55,68.57,68.42,68.55,228300.0,57.5079,57.5247,57.3989,57.5079,228300.0
2014-12-15 11:10:00,68.55,68.59,68.43,68.43,357300.0,57.5079,57.5415,57.4072,57.4072,357300.0
2014-12-15 11:15:00,68.43,68.43,68.31,68.34,151400.0,57.4072,57.4072,57.3066,57.3317,151400.0
2014-12-15 11:20:00,68.34,68.41,68.19,68.23,436400.0,57.3317,57.3905,57.2059,57.2395,436400.0
2014-12-15 11:25:00,68.24,68.25,68.14,68.18,205600.0,57.2479,57.2562,57.164,57.1975,205600.0
2014-12-15 11:30:00,68.17,68.29,68.14,68.24,120100.0,57.1891,57.2898,57.164,57.2479,120100.0
2014-12-15 11:35:00,68.25,68.26,68.05,68.08,173000.0,57.2562,57.2646,57.0885,57.1136,173000.0
2014-12-15 11:40:00,68.09,68.11,68.0,68.06,262800.0,57.122,57.1388,57.0465,57.0968,262800.0
2014-12-15 11:45:00,68.06,68.14,68.03,68.09,129100.0,57.0968,57.164,57.0717,57.122,129100.0
2014-12-15 11:50:00,68.09,68.13,67.96,67.97,127000.0,57.122,57.1556,57.013,57.0213,127000.0
2014-12-15 11:55:00,67.97,68.02,67.91,67.97,286700.0,57.0213,57.0633,56.971,57.0213,286700.0
2014-12-15 12:00:00,67.96,68.15,67.95,68.14,199200.0,57.013,57.1724,57.0046,57.164,199200.0
2014-12-15 12:05:00,68.14,68.29,68.12,68.2,202800.0,57.164,57.2898,57.1472,57.2143,202800.0
2014-12-15 12:10:00,68.2,68.28,68.16,68.23,108200.0,57.2143,57.2814,57.1807,57.2395,108200.0
2014-12-15 12:15:00,68.23,68.23,68.07,68.12,115700.0,57.2395,57.2395,57.1052,57.1472,115700.0
2014-12-15 12:20:00,68.13,68.24,68.13,68.23,181100.0,57.1556,57.2479,57.1556,57.2395,181100.0
2014-12-15 12:25:00,68.22,68.36,68.22,68.32,148800.0,57.2311,57.3485,57.2311,57.315,148800.0
2014-12-15 12:30:00,68.32,68.39,68.24,68.3,105700.0,57.315,57.3737,57.2479,57.2982,105700.0
2014-12-15 12:35:00,68.29,68.52,68.29,68.51,127600.0,57.2898,57.4828,57.2898,57.4744,127600.0
2014-12-15 12:40:00,68.5,68.51,68.35,68.4,88400.0,57.466,57.4744,57.3401,57.3821,88400.0
2014-12-15 12:45:00,68.41,68.47,68.37,68.4,89800.0,57.3905,57.4408,57.3569,57.3821,89800.0
2014-12-15 12:50:00,68.4,68.55,68.38,68.52,88100.0,57.3821,57.5079,57.3653,57.4828,88100.0
2014-12-15 12:55:00,68.53,68.63,68.52,68.57,102700.0,57.4911,57.575,57.4828,57.5247,102700.0
2014-12-15 13:00:00,68.56,68.63,68.54,68.59,92500.0,57.5163,57.575,57.4995,57.5415,92500.0
2014-12-15 13:05:00,68.58,68.62,68.44,68.44,94100.0,57.5331,57.5666,57.4156,57.4156,94100.0
2014-12-15 13:10:00,68.44,68.5,68.28,68.29,75800.0,57.4156,57.466,57.2814,57.2898,75800.0
2014-12-15 13:15:00,68.29,68.32,68.25,68.31,81900.0,57.2898,57.315,57.2562,57.3066,81900.0
2014-12-15 13:20:00,68.31,68.42,68.3,68.39,99700.0,57.3066,57.3989,57.2982,57.3737,99700.0
2014-12-15 13:25:00,68.39,68.39,68.22,68.22,100900.0,57.3737,57.3737,57.2311,57.2311,100900.0
2014-12-15 13:30:00,68.22,68.28,68.17,68.25,82300.0,57.2311,57.2814,57.1891,57.2562,82300.0
2014-12-15 13:35:00,68.25,68.41,68.25,68.33,115000.0,57.2562,57.3905,57.2562,57.3234,115000.0
2014-12-15 13:40:00,68.34,68.42,68.29,68.36,107600.0,57.3317,57.3989,57.2898,57.3485,107600.0
2014-12-15 13:45:00,68.35,68.35,68.24,68.26,141000.0,57.3401,57.3401,57.2479,57.2646,141000.0
2014-12-15 13:50:00,68.25,68.36,68.2,68.31,115100.0,57.2562,57.3485,57.2143,57.3066,115100.0
2014-12-15 13:55:00,68.31,68.34,68.26,68.29,93900.0,57.3066,57.3317,57.2646,57.2898,93900.0
2014-12-15 14:00:00,68.28,68.33,68.25,68.27,271400.0,57.2814,57.3234,57.2562,57.273,271400.0
2014-12-15 14:05:00,68.28,68.3,68.22,68.29,117800.0,57.2814,57.2982,57.2311,57.2898,117800.0
2014-12-15 14:10:00,68.29,68.33,68.22,68.25,117700.0,57.2898,57.3234,57.2311,57.2562,117700.0
2014-12-15 14:15:00,68.24,68.3,68.21,68.28,162400.0,57.2479,57.2982,57.2227,57.2814,162400.0
2014-12-15 14:20:00,68.27,68.46,68.26,68.45,253600.0,57.273,57.4324,57.2646,57.424,253600.0
2014-12-15 14:25:00,68.46,68.61,68.46,68.51,194500.0,57.4324,57.5583,57.4324,57.4744,194500.0
2014-12-15 14:30:00,68.51,68.52,68.36,68.41,386300.0,57.4744,57.4828,57.3485,57.3905,386300.0
2014-12-15 14:35:00,68.41,68.59,68.39,68.49,163400.0,57.3905,57.5415,57.3737,57.4576,163400.0
2014-12-15 14:40:00,68.5,68.52,68.25,68.26,121900.0,57.466,57.4828,57.2562,57.2646,121900.0
2014-12-15 14:45:00,68.26,68.35,68.2,68.24,166600.0,57.2646,57.3401,57.2143,57.2479,166600.0
2014-12-15 14:50:00,68.24,68.33,68.22,68.32,148800.0,57.2479,57.3234,57.2311,57.315,148800.0
2014-12-15 14:55:00,68.32,68.36,68.26,68.29,136100.0,57.315,57.3485,57.2646,57.2898,136100.0
2014-12-15 15:00:00,68.28,68.38,68.26,68.28,147500.0,57.2814,57.3653,57.2646,57.2814,147500.0
2014-12-15 15:05:00,68.29,68.38,68.26,68.36,119900.0,57.2898,57.3653,57.2646,57.3485,119900.0
2014-12-15 15:10:00,68.36,68.45,68.33,68.35,150300.0,57.3485,57.424,57.3234,57.3401,150300.0
2014-12-15 15:15:00,68.35,68.35,68.27,68.29,87200.0,57.3401,57.3401,57.273,57.2898,87200.0
2014-12-15 15:20:00,68.3,68.33,68.24,68.26,117900.0,57.2982,57.3234,57.2479,57.2646,117900.0
2014-12-15 15:25:00,68.26,68.34,68.16,68.18,192200.0,57.2646,57.3317,57.1807,57.1975,192200.0
2014-12-15 15:30:00,68.17,68.17,68.1,68.14,168600.0,57.1891,57.1891,57.1304,57.164,168600.0
2014-12-15 15:35:00,68.13,68.39,68.12,68.33,295400.0,57.1556,57.3737,57.1472,57.3234,295400.0
2014-12-15 15:40:00,68.33,68.37,68.27,68.33,262200.0,57.3234,57.3569,57.273,57.3234,262200.0
2014-12-15 15:45:00,68.33,68.35,68.2,68.34,322000.0,57.3234,57.3401,57.2143,57.3317,322000.0
2014-12-15 15:50:00,68.33,68.38,68.29,68.34,290300.0,57.3234,57.3653,57.2898,57.3317,290300.0
2014-12-15 15:55:00,68.35,68.38,68.18,68.18,788900.0,57.3401,57.3653,57.1975,57.1975,788900.0
2014-12-16 09:30:00,67.86,67.92,67.62,67.9,631600.0,56.9291,56.9794,56.7277,56.9626,631600.0
2014-12-16 09:35:00,67.89,68.0,67.81,67.94,737400.0,56.9542,57.0465,56.8871,56.9962,737400.0
2014-12-16 09:40:00,67.95,68.12,67.94,68.07,219100.0,57.0046,57.1472,56.9962,57.1052,219100.0
2014-12-16 09:45:00,68.09,68.18,68.01,68.18,183100.0,57.122,57.1975,57.0549,57.1975,183100.0
2014-12-16 09:50:00,68.17,68.22,68.13,68.19,183100.0,57.1891,57.2311,57.1556,57.2059,183100.0
2014-12-16 09:55:00,68.18,68.18,67.98,67.98,169700.0,57.1975,57.1975,57.0297,57.0297,169700.0
2014-12-16 10:00:00,67.99,68.21,67.99,68.13,236700.0,57.0381,57.2227,57.0381,57.1556,236700.0
2014-12-16 10:05:00,68.14,68.22,67.93,67.93,164000.0,57.164,57.2311,56.9878,56.9878,164000.0
2014-12-16 10:10:00,67.93,67.95,67.8,67.81,215400.0,56.9878,57.0046,56.8787,56.8871,215400.0
2014-12-16 10:15:00,67.8,68.31,67.78,68.24,408300.0,56.8787,57.3066,56.862,57.2479,408300.0
2014-12-16 10:20:00,68.24,68.3,68.08,68.29,240200.0,57.2479,57.2982,57.1136,57.2898,240200.0
2014-12-16 10:25:00,68.3,68.33,68.22,68.31,314800.0,57.2982,57.3234,57.2311,57.3066,314800.0
2014-12-16 10:30:00,68.31,68.32,68.18,68.2,91600.0,57.3066,57.315,57.1975,57.2143,91600.0
2014-12-16 10:35:00,68.2,68.25,68.16,68.24,151700.0,57.2143,57.2562,57.1807,57.2479,151700.0
2014-12-16 10:40:00,68.23,68.23,68.07,68.16,93500.0,57.2395,57.2395,57.1052,57.1807,93500.0
2014-12-16 10:45:00,68.15,68.31,68.14,68.22,138100.0,57.1724,57.3066,57.164,57.2311,138100.0
2014-12-16 10:50:00,68.21,68.36,68.18,68.36,84000.0,57.2227,57.3485,57.1975,57.3485,84000.0
2014-12-16 10:55:00,68.36,68.47,68.34,68.4,152100.0,57.3485,57.4408,57.3317,57.3821,152100.0
2014-12-16 11:00:00,68.4,68.44,68.33,68.38,159100.0,57.3821,57.4156,57.3234,57.3653,159100.0
2014-12-16 11:05:00,68.37,68.39,68.28,68.28,108400.0,57.3569,57.3737,57.2814,57.2814,108400.0
2014-12-16 11:10:00,68.27,68.39,68.26,68.39,92600.0,57.273,57.3737,57.2646,57.3737,92600.0
2014-12-16 11:15:00,68.4,68.59,68.39,68.58,111400.0,57.3821,57.5415,57.3737,57.5331,111400.0
2014-12-16 11:20:00,68.58,68.7,68.57,68.7,218500.0,57.5331,57.6338,57.5247,57.6338,218500.0
2014-12-16 11:25:00,68.7,69.01,68.66,68.94,353300.0,57.6338,57.8938,57.6002,57.8351,353300.0
2014-12-16 11:30:00,68.95,69.02,68.87,68.88,171300.0,57.8435,57.9022,57.7764,57.7848,171300.0
2014-12-16 11:35:00,68.88,68.92,68.79,68.83,76000.0,57.7848,57.8183,57.7093,57.7428,76000.0
2014-12-16 11:40:00,68.83,68.83,68.77,68.81,66500.0,57.7428,57.7428,57.6925,57.726,66500.0
2014-12-16 11:45:00,68.82,68.83,68.76,68.78,71500.0,57.7344,57.7428,57.6841,57.7009,71500.0
2014-12-16 11:50:00,68.77,68.81,68.7,68.71,83300.0,57.6925,57.726,57.6338,57.6421,83300.0
2014-12-16 11:55:00,68.7,68.71,68.56,68.61,78900.0,57.6338,57.6421,57.5163,57.5583,78900.0
2014-12-16 12:00:00,68.62,68.67,68.53,68.58,101800.0,57.5666,57.6086,57.4911,57.5331,101800.0
2014-12-16 12:05:00,68.58,68.59,68.5,68.56,68400.0,57.5331,57.5415,57.466,57.5163,68400.0
2014-12-16 12:10:00,68.56,68.6,68.44,68.44,90100.0,57.5163,57.5499,57.4156,57.4156,90100.0
2014-12-16 12:15:00,68.44,68.57,68.44,68.52,71200.0,57.4156,57.5247,57.4156,57.4828,71200.0
2014-12-16 12:20:00,68.52,68.55,68.43,68.48,60500.0,57.4828,57.5079,57.4072,57.4492,60500.0
2014-12-16 12:25:00,68.48,68.54,68.46,68.5,67100.0,57.4492,57.4995,57.4324,57.466,67100.0
2014-12-16 12:30:00,68.5,68.56,68.47,68.51,138800.0,57.466,57.5163,57.4408,57.4744,138800.0
2014-12-16 12:35:00,68.5,68.55,68.49,68.52,80600.0,57.466,57.5079,57.4576,57.4828,80600.0
2014-12-16 12:40:00,68.52,68.55,68.39,68.4,66900.0,57.4828,57.5079,57.3737,57.3821,66900.0
2014-12-16 12:45:00,68.39,68.39,68.28,68.34,73500.0,57.3737,57.3737,57.2814,57.3317,73500.0
2014-12-16 12:50:00,68.34,68.41,68.32,68.34,59200.0,57.3317,57.3905,57.315,57.3317,59200.0
2014-12-16 12:55:00,68.34,68.39,68.31,68.31,84000.0,57.3317,57.3737,57.3066,57.3066,84000.0
2014-12-16 13:00:00,68.31,68.42,68.3,68.38,67300.0,57.3066,57.3989,57.2982,57.3653,67300.0
2014-12-16 13:05:00,68.38,68.39,68.24,68.27,86300.0,57.3653,57.3737,57.2479,57.273,86300.0
2014-12-16 13:10:00,68.27,68.27,68.08,68.15,393000.0,57.273,57.273,57.1136,57.1724,393000.0
2014-12-16 13:15:00,68.14,68.21,68.0,68.07,90700.0,57.164,57.2227,57.0465,57.1052,90700.0
2014-12-16 13:20:00,68.08,68.12,68.02,68.02,98700.0,57.1136,57.1472,57.0633,57.0633,98700.0
2014-12-16 13:25:00,68.01,68.09,67.97,68.06,82200.0,57.0549,57.122,57.0213,57.0968,82200.0
2014-12-16 13:30:00,68.04,68.09,67.92,68.08,86400.0,57.0801,57.122,56.9794,57.1136,86400.0
2014-12-16 13:35:00,68.08,68.16,68.08,68.12,63200.0,57.1136,57.1807,57.1136,57.1472,63200.0
2014-12-16 13:40:00,68.12,68.25,68.12,68.21,108200.0,57.1472,57.2562,57.1472,57.2227,108200.0
2014-12-16 13:45:00,68.22,68.22,68.09,68.14,122600.0,57.2311,57.2311,57.122,57.164,122600.0
2014-12-16 13:50:00,68.15,68.29,68.15,68.21,99300.0,57.1724,57.2898,57.1724,57.2227,99300.0
2014-12-16 13:55:00,68.21,68.24,68.12,68.14,56200.0,57.2227,57.2479,57.1472,57.164,56200.0
2014-12-16 14:00:00,68.14,68.17,68.08,68.1,53200.0,57.164,57.1891,57.1136,57.1304,53200.0
2014-12-16 14:05:00,68.1,68.24,68.1,68.21,182800.0,57.1304,57.2479,57.1304,57.2227,182800.0
2014-12-16 14:10:00,68.22,68.24,68.14,68.17,81300.0,57.2311,57.2479,57.164,57.1891,81300.0
2014-12-16 14:15:00,68.16,68.16,68.08,68.14,69200.0,57.1807,57.1807,57.1136,57.164,69200.0
2014-12-16 14:20:00,68.15,68.21,68.13,68.16,81700.0,57.1724,57.2227,57.1556,57.1807,81700.0
2014-12-16 14:25:00,68.15,68.2,68.13,68.16,80400.0,57.1724,57.2143,57.1556,57.1807,80400.0
2014-12-16 14:30:00,68.15,68.23,68.12,68.12,77900.0,57.1724,57.2395,57.1472,57.1472,77900.0
2014-12-16 14:35:00,68.13,68.15,68.08,68.14,94400.0,57.1556,57.1724,57.1136,57.164,94400.0
2014-12-16 14:40:00,68.14,68.19,68.12,68.14,96500.0,57.164,57.2059,57.1472,57.164,96500.0
2014-12-16 14:45:00,68.14,68.14,68.07,68.08,97800.0,57.164,57.164,57.1052,57.1136,97800.0
2014-12-16 14:50:00,68.08,68.08,67.91,67.97,94800.0,57.1136,57.1136,56.971,57.0213,94800.0
2014-12-16 14:55:00,67.97,68.01,67.95,68.0,66700.0,57.0213,57.0549,57.0046,57.0465,66700.0
2014-12-16 15:00:00,68.0,68.08,67.93,68.04,82200.0,57.0465,57.1136,56.9878,57.0801,82200.0
2014-12-16 15:05:00,68.04,68.1,67.93,68.02,127200.0,57.0801,57.1304,56.9878,57.0633,127200.0
2014-12-16 15:10:00,68.02,68.04,67.91,67.91,59000.0,57.0633,57.0801,56.971,56.971,59000.0
2014-12-16 15:15:00,67.91,68.0,67.9,67.96,95100.0,56.971,57.0465,56.9626,57.013,95100.0
2014-12-16 15:20:00,67.96,67.98,67.87,67.89,135100.0,57.013,57.0297,56.9375,56.9542,135100.0
2014-12-16 15:25:00,67.9,67.9,67.78,67.79,177000.0,56.9626,56.9626,56.862,56.8703,177000.0
2014-12-16 15:30:00,67.8,67.96,67.75,67.91,193300.0,56.8787,57.013,56.8368,56.971,193300.0
2014-12-16 15:35:00,67.91,67.94,67.73,67.75,238900.0,56.971,56.9962,56.82,56.8368,238900.0
2014-12-16 15:40:00,67.75,67.77,67.55,67.58,280600.0,56.8368,56.8536,56.669,56.6942,280600.0
2014-12-16 15:45:00,67.58,67.7,67.54,67.64,610900.0,56.6942,56.7948,56.6606,56.7445,610900.0
2014-12-16 15:50:00,67.64,67.64,67.42,67.56,547100.0,56.7445,56.7445,56.5599,56.6774,547100.0
2014-12-16 15:55:00,67.55,67.56,67.32,67.36,1022200.0,56.669,56.6774,56.476,56.5096,1022200.0
2014-12-17 09:30:00,67.44,67.88,67.31,67.35,441800.0,56.5767,56.9458,56.4677,56.5012,441800.0
2014-12-17 09:35:00,67.34,67.59,67.33,67.56,485000.0,56.4928,56.7026,56.4844,56.6774,485000.0
2014-12-17 09:40:00,67.55,67.83,67.54,67.71,239100.0,56.669,56.9039,56.6606,56.8032,239100.0
2014-12-17 09:45:00,67.71,67.75,67.63,67.66,194000.0,56.8032,56.8368,56.7361,56.7613,194000.0
2014-12-17 09:50:00,67.66,67.76,67.62,67.71,123100.0,56.7613,56.8452,56.7277,56.8032,123100.0
2014-12-17 09:55:00,67.72,67.76,67.62,67.73,226900.0,56.8116,56.8452,56.7277,56.82,226900.0
2014-12-17 10:00:00,67.74,67.78,67.54,67.65,306600.0,56.8284,56.862,56.6606,56.7529,306600.0
2014-12-17 10:05:00,67.64,67.64,67.51,67.54,105700.0,56.7445,56.7445,56.6354,56.6606,105700.0
2014-12-17 10:10:00,67.55,67.62,67.48,67.62,295700.0,56.669,56.7277,56.6103,56.7277,295700.0
2014-12-17 10:15:00,67.61,67.61,67.47,67.59,333600.0,56.7193,56.7193,56.6019,56.7026,333600.0
2014-12-17 10:20:00,67.57,67.6,67.52,67.54,96200.0,56.6858,56.7109,56.6438,56.6606,96200.0
2014-12-17 10:25:00,67.54,67.57,67.49,67.54,95600.0,56.6606,56.6858,56.6187,56.6606,95600.0
2014-12-17 10:30:00,67.54,67.58,67.49,67.55,156000.0,56.6606,56.6942,56.6187,56.669,156000.0
2014-12-17 10:35:00,67.55,67.63,67.52,67.61,112100.0,56.669,56.7361,56.6438,56.7193,112100.0
2014-12-17 10:40:00,67.6,67.66,67.53,67.64,125200.0,56.7109,56.7613,56.6522,56.7445,125200.0
2014-12-17 10:45:00,67.65,67.69,67.62,67.64,78900.0,56.7529,56.7864,56.7277,56.7445,78900.0
2014-12-17 10:50:00,67.65,67.65,67.54,67.55,75300.0,56.7529,56.7529,56.6606,56.669,75300.0
2014-12-17 10:55:00,67.55,67.57,67.46,67.47,85300.0,56.669,56.6858,56.5935,56.6019,85300.0
2014-12-17 11:00:00,67.48,67.58,67.47,67.57,120400.0,56.6103,56.6942,56.6019,56.6858,120400.0
2014-12-17 11:05:00,67.56,67.62,67.55,67.58,262800.0,56.6774,56.7277,56.669,56.6942,262800.0
2014-12-17 11:10:00,67.59,67.62,67.57,67.57,34200.0,56.7026,56.7277,56.6858,56.6858,34200.0
2014-12-17 11:15:00,67.56,67.66,67.54,67.66,85800.0,56.6774,56.7613,56.6606,56.7613,85800.0
2014-12-17 11:20:00,67.67,67.81,67.64,67.81,261400.0,56.7697,56.8871,56.7445,56.8871,261400.0
2014-12-17 11:25:00,67.82,67.85,67.77,67.77,85200.0,56.8955,56.9207,56.8536,56.8536,85200.0
2014-12-17 11:30:00,67.78,67.81,67.7,67.71,107400.0,56.862,56.8871,56.7948,56.8032,107400.0
2014-12-17 11:35:00,67.72,67.93,67.72,67.93,173600.0,56.8116,56.9878,56.8116,56.9878,173600.0
2014-12-17 11:40:00,67.92,67.97,67.92,67.94,106500.0,56.9794,57.0213,56.9794,56.9962,106500.0
2014-12-17 11:45:00,67.95,68.0,67.93,67.95,211100.0,57.0046,57.0465,56.9878,57.0046,211100.0
2014-12-17 11:50:00,67.95,68.02,67.91,67.99,229400.0,57.0046,57.0633,56.971,57.0381,229400.0
2014-12-17 11:55:00,67.99,68.13,67.95,68.09,134900.0,57.0381,57.1556,57.0046,57.122,134900.0
2014-12-17 12:00:00,68.09,68.13,68.06,68.1,101400.0,57.122,57.1556,57.0968,57.1304,101400.0
2014-12-17 12:05:00,68.1,68.11,67.99,68.04,60600.0,57.1304,57.1388,57.0381,57.0801,60600.0
2014-12-17 12:10:00,68.05,68.05,67.94,67.95,72100.0,57.0885,57.0885,56.9962,57.0046,72100.0
2014-12-17 12:15:00,67.95,67.97,67.9,67.92,44000.0,57.0046,57.0213,56.9626,56.9794,44000.0
2014-12-17 12:20:00,67.92,67.93,67.86,67.88,53900.0,56.9794,56.9878,56.9291,56.9458,53900.0
2014-12-17 12:25:00,67.87,67.87,67.76,67.76,105000.0,56.9375,56.9375,56.8452,56.8452,105000.0
2014-12-17 12:30:00,67.77,67.89,67.77,67.85,82700.0,56.8536,56.9542,56.8536,56.9207,82700.0
2014-12-17 12:35:00,67.85,67.87,67.78,67.78,102200.0,56.9207,56.9375,56.862,56.862,102200.0
2014-12-17 12:40:00,67.77,67.81,67.74,67.78,137700.0,56.8536,56.8871,56.8284,56.862,137700.0
2014-12-17 12:45:00,67.78,67.82,67.75,67.8,90900.0,56.862,56.8955,56.8368,56.8787,90900.0
2014-12-17 12:50:00,67.82,67.91,67.82,67.85,60100.0,56.8955,56.971,56.8955,56.9207,60100.0
2014-12-17 12:55:00,67.86,67.89,67.85,67.89,167200.0,56.9291,56.9542,56.9207,56.9542,167200.0
2014-12-17 13:00:00,67.89,67.93,67.84,67.84,44200.0,56.9542,56.9878,56.9123,56.9123,44200.0
2014-12-17 13:05:00,67.86,67.9,67.84,67.86,24100.0,56.9291,56.9626,56.9123,56.9291,24100.0
2014-12-17 13:10:00,67.86,67.87,67.8,67.85,569300.0,56.9291,56.9375,56.8787,56.9207,569300.0
2014-12-17 13:15:00,67.85,67.9,67.84,67.86,111800.0,56.9207,56.9626,56.9123,56.9291,111800.0
2014-12-17 13:20:00,67.86,67.9,67.8,67.8,20400.0,56.9291,56.9626,56.8787,56.8787,20400.0
2014-12-17 13:25:00,67.8,67.87,67.79,67.86,43800.0,56.8787,56.9375,56.8703,56.9291,43800.0
2014-12-17 13:30:00,67.86,67.92,67.82,67.9,35200.0,56.9291,56.9794,56.8955,56.9626,35200.0
2014-12-17 13:35:00,67.9,67.9,67.84,67.9,34000.0,56.9626,56.9626,56.9123,56.9626,34000.0
2014-12-17 13:40:00,67.91,67.97,67.9,67.95,45400.0,56.971,57.0213,56.9626,57.0046,45400.0
2014-12-17 13:45:00,67.96,67.96,67.83,67.88,153200.0,57.013,57.013,56.9039,56.9458,153200.0
2014-12-17 13:50:00,67.87,67.91,67.84,67.86,256500.0,56.9375,56.971,56.9123,56.9291,256500.0
2014-12-17 13:55:00,67.86,68.05,67.85,68.05,126500.0,56.9291,57.0885,56.9207,57.0885,126500.0
2014-12-17 14:00:00,68.06,68.67,67.95,68.42,418200.0,57.0968,57.6086,57.0046,57.3989,418200.0
2014-12-17 14:05:00,68.44,68.48,68.26,68.35,283500.0,57.4156,57.4492,57.2646,57.3401,283500.0
2014-12-17 14:10:00,68.34,68.62,68.3,68.54,251500.0,57.3317,57.5666,57.2982,57.4995,251500.0
2014-12-17 14:15:00,68.56,68.56,68.45,68.47,314400.0,57.5163,57.5163,57.424,57.4408,314400.0
2014-12-17 14:20:00,68.47,68.52,68.36,68.52,386100.0,57.4408,57.4828,57.3485,57.4828,386100.0
2014-12-17 14:25:00,68.52,68.55,68.44,68.45,79200.0,57.4828,57.5079,57.4156,57.424,79200.0
2014-12-17 14:30:00,68.45,68.51,68.31,68.45,211600.0,57.424,57.4744,57.3066,57.424,211600.0
2014-12-17 14:35:00,68.46,68.58,68.44,68.56,163000.0,57.4324,57.5331,57.4156,57.5163,163000.0
2014-12-17 14:40:00,68.55,68.55,68.15,68.29,424300.0,57.5079,57.5079,57.1724,57.2898,424300.0
2014-12-17 14:45:00,68.3,68.31,68.13,68.2,363500.0,57.2982,57.3066,57.1556,57.2143,363500.0
2014-12-17 14:50:00,68.19,68.39,68.15,68.38,93600.0,57.2059,57.3737,57.1724,57.3653,93600.0
2014-12-17 14:55:00,68.38,68.39,68.16,68.19,133100.0,57.3653,57.3737,57.1807,57.2059,133100.0
2014-12-17 15:00:00,68.2,68.21,67.93,68.03,359200.0,57.2143,57.2227,56.9878,57.0717,359200.0
2014-12-17 15:05:00,68.03,68.11,68.0,68.03,160200.0,57.0717,57.1388,57.0465,57.0717,160200.0
2014-12-17 15:10:00,68.04,68.25,68.02,68.25,110700.0,57.0801,57.2562,57.0633,57.2562,110700.0
2014-12-17 15:15:00,68.25,68.35,68.15,68.35,263100.0,57.2562,57.3401,57.1724,57.3401,263100.0
2014-12-17 15:20:00,68.35,68.36,68.26,68.33,188400.0,57.3401,57.3485,57.2646,57.3234,188400.0
2014-12-17 15:25:00,68.34,68.56,68.29,68.54,190000.0,57.3317,57.5163,57.2898,57.4995,190000.0
2014-12-17 15:30:00,68.53,68.58,68.47,68.51,239600.0,57.4911,57.5331,57.4408,57.4744,239600.0
2014-12-17 15:35:00,68.51,68.55,68.43,68.53,207500.0,57.4744,57.5079,57.4072,57.4911,207500.0
2014-12-17 15:40:00,68.54,68.71,68.54,68.68,327100.0,57.4995,57.6421,57.4995,57.617,327100.0
2014-12-17 15:45:00,68.67,68.79,68.63,68.7,206600.0,57.6086,57.7093,57.575,57.6338,206600.0
2014-12-17 15:50:00,68.71,68.72,68.52,68.54,432000.0,57.6421,57.6505,57.4828,57.4995,432000.0
2014-12-17 15:55:00,68.54,68.63,68.53,68.62,649200.0,57.4995,57.575,57.4911,57.5666,649200.0
2014-12-18 09:30:00,69.43,69.87,69.33,69.33,593200.0,58.2462,58.6153,58.1623,58.1623,593200.0
2014-12-18 09:35:00,69.31,69.47,69.28,69.4,850200.0,58.1455,58.2797,58.1203,58.221,850200.0
2014-12-18 09:40:00,69.4,69.58,69.36,69.54,895400.0,58.221,58.372,58.1874,58.3384,895400.0
2014-12-18 09:45:00,69.55,69.65,69.53,69.64,185600.0,58.3468,58.4307,58.3301,58.4223,185600.0
2014-12-18 09:50:00,69.64,69.69,69.56,69.59,278700.0,58.4223,58.4643,58.3552,58.3804,278700.0
2014-12-18 09:55:00,69.6,69.71,69.58,69.7,224500.0,58.3888,58.4811,58.372,58.4727,224500.0
2014-12-18 10:00:00,69.71,69.73,69.63,69.72,148400.0,58.4811,58.4978,58.414,58.4895,148400.0
2014-12-18 10:05:00,69.72,69.82,69.64,69.79,173200.0,58.4895,58.5733,58.4223,58.5482,173200.0
2014-12-18 10:10:00,69.79,69.99,69.79,69.96,700700.0,58.5482,58.716,58.5482,58.6908,700700.0
2014-12-18 10:15:00,69.96,69.98,69.87,69.88,196300.0,58.6908,58.7076,58.6153,58.6237,196300.0
2014-12-18 10:20:00,69.88,69.9,69.81,69.82,68100.0,58.6237,58.6405,58.565,58.5733,68100.0
2014-12-18 10:25:00,69.83,69.88,69.8,69.82,107800.0,58.5817,58.6237,58.5566,58.5733,107800.0
2014-12-18 10:30:00,69.82,69.85,69.76,69.8,208300.0,58.5733,58.5985,58.523,58.5566,208300.0
2014-12-18 10:35:00,69.79,69.8,69.71,69.74,95400.0,58.5482,58.5566,58.4811,58.5062,95400.0
2014-12-18 10:40:00,69.74,69.82,69.74,69.79,74900.0,58.5062,58.5733,58.5062,58.5482,74900.0
2014-12-18 10:45:00,69.78,69.81,69.71,69.75,101400.0,58.5398,58.565,58.4811,58.5146,101400.0
2014-12-18 10:50:00,69.77,69.82,69.73,69.76,86900.0,58.5314,58.5733,58.4978,58.523,86900.0
2014-12-18 10:55:00,69.75,69.75,69.68,69.68,153900.0,58.5146,58.5146,58.4559,58.4559,153900.0
2014-12-18 11:00:00,69.68,69.69,69.57,69.66,106800.0,58.4559,58.4643,58.3636,58.4391,106800.0
2014-12-18 11:05:00,69.66,69.66,69.51,69.53,79900.0,58.4391,58.4391,58.3133,58.3301,79900.0
2014-12-18 11:10:00,69.54,69.57,69.47,69.48,131600.0,58.3384,58.3636,58.2797,58.2881,131600.0
2014-12-18 11:15:00,69.47,69.61,69.45,69.6,71700.0,58.2797,58.3972,58.2629,58.3888,71700.0
2014-12-18 11:20:00,69.59,69.63,69.56,69.61,88200.0,58.3804,58.414,58.3552,58.3972,88200.0
2014-12-18 11:25:00,69.6,69.67,69.54,69.55,100500.0,58.3888,58.4475,58.3384,58.3468,100500.0
2014-12-18 11:30:00,69.56,69.6,69.52,69.6,52700.0,58.3552,58.3888,58.3217,58.3888,52700.0
2014-12-18 11:35:00,69.61,69.65,69.55,69.63,51800.0,58.3972,58.4307,58.3468,58.414,51800.0
2014-12-18 11:40:00,69.63,69.7,69.6,69.68,91000.0,58.414,58.4727,58.3888,58.4559,91000.0
2014-12-18 11:45:00,69.68,69.71,69.66,69.69,77000.0,58.4559,58.4811,58.4391,58.4643,77000.0
2014-12-18 11:50:00,69.71,69.82,69.69,69.81,186400.0,58.4811,58.5733,58.4643,58.565,186400.0
2014-12-18 11:55:00,69.81,69.84,69.8,69.82,238900.0,58.565,58.5901,58.5566,58.5733,238900.0
2014-12-18 12:00:00,69.81,69.85,69.8,69.82,42400.0,58.565,58.5985,58.5566,58.5733,42400.0
2014-12-18 12:05:00,69.83,69.89,69.82,69.84,66500.0,58.5817,58.6321,58.5733,58.5901,66500.0
2014-12-18 12:10:00,69.84,69.85,69.78,69.81,56900.0,58.5901,58.5985,58.5398,58.565,56900.0
2014-12-18 12:15:00,69.81,69.88,69.81,69.83,105500.0,58.565,58.6237,58.565,58.5817,105500.0
2014-12-18 12:20:00,69.83,69.83,69.74,69.78,127000.0,58.5817,58.5817,58.5062,58.5398,127000.0
2014-12-18 12:25:00,69.78,69.81,69.76,69.78,94300.0,58.5398,58.565,58.523,58.5398,94300.0
2014-12-18 12:30:00,69.78,69.82,69.75,69.81,101200.0,58.5398,58.5733,58.5146,58.565,101200.0
2014-12-18 12:35:00,69.81,69.84,69.78,69.79,49800.0,58.565,58.5901,58.5398,58.5482,49800.0
2014-12-18 12:40:00,69.79,69.83,69.79,69.83,42800.0,58.5482,58.5817,58.5482,58.5817,42800.0
2014-12-18 12:45:00,69.82,69.91,69.8,69.89,61500.0,58.5733,58.6488,58.5566,58.6321,61500.0
2014-12-18 12:50:00,69.9,69.95,69.86,69.89,74700.0,58.6405,58.6824,58.6069,58.6321,74700.0
2014-12-18 12:55:00,69.89,69.93,69.88,69.93,38000.0,58.6321,58.6656,58.6237,58.6656,38000.0
2014-12-18 13:00:00,69.93,69.94,69.87,69.88,40600.0,58.6656,58.674,58.6153,58.6237,40600.0
2014-12-18 13:05:00,69.89,69.89,69.82,69.86,28500.0,58.6321,58.6321,58.5733,58.6069,28500.0
2014-12-18 13:10:00,69.85,69.87,69.81,69.83,48700.0,58.5985,58.6153,58.565,58.5817,48700.0
2014-12-18 13:15:00,69.83,69.88,69.83,69.87,41700.0,58.5817,58.6237,58.5817,58.6153,41700.0
2014-12-18 13:20:00,69.88,69.99,69.87,69.98,193800.0,58.6237,58.716,58.6153,58.7076,193800.0
2014-12-18 13:25:00,69.99,70.01,69.96,69.98,190000.0,58.716,58.7327,58.6908,58.7076,190000.0
2014-12-18 13:30:00,69.97,69.98,69.92,69.96,67800.0,58.6992,58.7076,58.6572,58.6908,67800.0
2014-12-18 13:35:00,69.96,69.99,69.94,69.94,65300.0,58.6908,58.716,58.674,58.674,65300.0
2014-12-18 13:40:00,69.93,69.96,69.9,69.92,57500.0,58.6656,58.6908,58.6405,58.6572,57500.0
2014-12-18 13:45:00,69.92,69.96,69.91,69.94,59900.0,58.6572,58.6908,58.6488,58.674,59900.0
2014-12-18 13:50:00,69.94,69.95,69.92,69.94,106100.0,58.674,58.6824,58.6572,58.674,106100.0
2014-12-18 13:55:00,69.93,69.97,69.92,69.95,52500.0,58.6656,58.6992,58.6572,58.6824,52500.0
2014-12-18 14:00:00,69.95,69.96,69.88,69.89,54200.0,58.6824,58.6908,58.6237,58.6321,54200.0
2014-12-18 14:05:00,69.9,69.9,69.85,69.88,61400.0,58.6405,58.6405,58.5985,58.6237,61400.0
2014-12-18 14:10:00,69.88,69.95,69.86,69.95,63900.0,58.6237,58.6824,58.6069,58.6824,63900.0
2014-12-18 14:15:00,69.94,70.0,69.9,70.0,192100.0,58.674,58.7244,58.6405,58.7244,192100.0
2014-12-18 14:20:00,70.0,70.01,69.94,69.95,67100.0,58.7244,58.7327,58.674,58.6824,67100.0
2014-12-18 14:25:00,69.94,69.99,69.9,69.92,129600.0,58.674,58.716,58.6405,58.6572,129600.0
2014-12-18 14:30:00,69.91,70.0,69.88,69.99,90000.0,58.6488,58.7244,58.6237,58.716,90000.0
2014-12-18 14:35:00,70.0,70.07,69.97,70.05,103400.0,58.7244,58.7831,58.6992,58.7663,103400.0
2014-12-18 14:40:00,70.05,70.07,70.02,70.04,79500.0,58.7663,58.7831,58.7411,58.7579,79500.0
2014-12-18 14:45:00,70.03,70.07,69.94,69.95,69800.0,58.7495,58.7831,58.674,58.6824,69800.0
2014-12-18 14:50:00,69.94,70.05,69.93,70.03,66700.0,58.674,58.7663,58.6656,58.7495,66700.0
2014-12-18 14:55:00,70.03,70.06,69.98,70.05,84500.0,58.7495,58.7747,58.7076,58.7663,84500.0
2014-12-18 15:00:00,70.04,70.11,70.02,70.09,70700.0,58.7579,58.8166,58.7411,58.7999,70700.0
2014-12-18 15:05:00,70.09,70.17,70.09,70.13,226000.0,58.7999,58.867,58.7999,58.8334,226000.0
2014-12-18 15:10:00,70.12,70.22,70.1,70.21,105200.0,58.825,58.9089,58.8082,58.9005,105200.0
2014-12-18 15:15:00,70.21,70.21,70.14,70.15,79400.0,58.9005,58.9005,58.8418,58.8502,79400.0
2014-12-18 15:20:00,70.15,70.17,70.05,70.06,142100.0,58.8502,58.867,58.7663,58.7747,142100.0
2014-12-18 15:25:00,70.06,70.13,70.03,70.09,142100.0,58.7747,58.8334,58.7495,58.7999,142100.0
2014-12-18 15:30:00,70.09,70.2,70.08,70.11,227300.0,58.7999,58.8921,58.7915,58.8166,227300.0
2014-12-18 15:35:00,70.12,70.21,70.11,70.17,207000.0,58.825,58.9005,58.8166,58.867,207000.0
2014-12-18 15:40:00,70.18,70.26,70.17,70.22,288800.0,58.8754,58.9425,58.867,58.9089,288800.0
2014-12-18 15:45:00,70.21,70.25,70.17,70.25,202500.0,58.9005,58.9341,58.867,58.9341,202500.0
2014-12-18 15:50:00,70.25,70.37,70.25,70.36,425700.0,58.9341,59.0348,58.9341,59.0264,425700.0
2014-12-18 15:55:00,70.36,70.51,70.34,70.5,950000.0,59.0264,59.1522,59.0096,59.1438,950000.0
2014-12-19 09:30:00,70.5,70.58,70.38,70.46,416200.0,59.362,59.4293,59.2609,59.3283,416200.0
2014-12-19 09:35:00,70.47,70.63,70.41,70.45,536000.0,59.3367,59.4714,59.2862,59.3199,536000.0
2014-12-19 09:40:00,70.44,70.45,70.16,70.18,303300.0,59.3115,59.3199,59.0757,59.0925,303300.0
2014-12-19 09:45:00,70.18,70.26,70.12,70.22,361500.0,59.0925,59.1599,59.042,59.1262,361500.0
2014-12-19 09:50:00,70.24,70.24,70.06,70.06,249000.0,59.1431,59.1431,58.9915,58.9915,249000.0
2014-12-19 09:55:00,70.06,70.29,70.02,70.28,103200.0,58.9915,59.1852,58.9578,59.1767,103200.0
2014-12-19 10:00:00,70.29,70.42,70.23,70.39,190700.0,59.1852,59.2946,59.1346,59.2694,190700.0
2014-12-19 10:05:00,70.39,70.5,70.39,70.48,166200.0,59.2694,59.362,59.2694,59.3451,166200.0
2014-12-19 10:10:00,70.47,70.56,70.45,70.54,139400.0,59.3367,59.4125,59.3199,59.3957,139400.0
2014-12-19 10:15:00,70.54,70.59,70.49,70.59,294700.0,59.3957,59.4378,59.3536,59.4378,294700.0
2014-12-19 10:20:00,70.58,70.62,70.49,70.59,177400.0,59.4293,59.463,59.3536,59.4378,177400.0
2014-12-19 10:25:00,70.58,70.66,70.56,70.64,109400.0,59.4293,59.4967,59.4125,59.4799,109400.0
2014-12-19 10:30:00,70.64,70.66,70.56,70.58,151100.0,59.4799,59.4967,59.4125,59.4293,151100.0
2014-12-19 10:35:00,70.58,70.6,70.53,70.54,68000.0,59.4293,59.4462,59.3872,59.3957,68000.0
2014-12-19 10:40:00,70.54,70.63,70.53,70.6,97900.0,59.3957,59.4714,59.3872,59.4462,97900.0
2014-12-19 10:45:00,70.6,70.6,70.41,70.42,78300.0,59.4462,59.4462,59.2862,59.2946,78300.0
2014-12-19 10:50:00,70.42,70.53,70.39,70.46,111100.0,59.2946,59.3872,59.2694,59.3283,111100.0
2014-12-19 10:55:00,70.46,70.55,70.46,70.54,47800.0,59.3283,59.4041,59.3283,59.3957,47800.0
2014-12-19 11:00:00,70.53,70.53,70.44,70.45,54100.0,59.3872,59.3872,59.3115,59.3199,54100.0
2014-12-19 11:05:00,70.46,70.48,70.41,70.42,84900.0,59.3283,59.3451,59.2862,59.2946,84900.0
2014-12-19 11:10:00,70.41,70.57,70.41,70.56,43200.0,59.2862,59.4209,59.2862,59.4125,43200.0
2014-12-19 11:15:00,70.56,70.58,70.47,70.48,61200.0,59.4125,59.4293,59.3367,59.3451,61200.0
2014-12-19 11:20:00,70.47,70.55,70.47,70.5,133300.0,59.3367,59.4041,59.3367,59.362,133300.0
2014-12-19 11:25:00,70.5,70.62,70.49,70.56,101900.0,59.362,59.463,59.3536,59.4125,101900.0
2014-12-19 11:30:00,70.56,70.58,70.49,70.54,62000.0,59.4125,59.4293,59.3536,59.3957,62000.0
2014-12-19 11:35:00,70.54,70.56,70.49,70.5,44200.0,59.3957,59.4125,59.3536,59.362,44200.0
2014-12-19 11:40:00,70.51,70.56,70.5,70.55,66100.0,59.3704,59.4125,59.362,59.4041,66100.0
2014-12-19 11:45:00,70.56,70.57,70.52,70.53,65600.0,59.4125,59.4209,59.3788,59.3872,65600.0
2014-12-19 11:50:00,70.53,70.57,70.52,70.55,66600.0,59.3872,59.4209,59.3788,59.4041,66600.0
2014-12-19 11:55:00,70.55,70.58,70.52,70.53,96000.0,59.4041,59.4293,59.3788,59.3872,96000.0
2014-12-19 12:00:00,70.53,70.53,70.43,70.46,55300.0,59.3872,59.3872,59.303,59.3283,55300.0
2014-12-19 12:05:00,70.46,70.47,70.41,70.47,105400.0,59.3283,59.3367,59.2862,59.3367,105400.0
2014-12-19 12:10:00,70.47,70.49,70.46,70.46,29200.0,59.3367,59.3536,59.3283,59.3283,29200.0
2014-12-19 12:15:00,70.46,70.51,70.45,70.48,37100.0,59.3283,59.3704,59.3199,59.3451,37100.0
2014-12-19 12:20:00,70.47,70.48,70.4,70.4,34000.0,59.3367,59.3451,59.2778,59.2778,34000.0
2014-12-19 12:25:00,70.41,70.5,70.39,70.5,78400.0,59.2862,59.362,59.2694,59.362,78400.0
2014-12-19 12:30:00,70.5,70.53,70.48,70.5,52000.0,59.362,59.3872,59.3451,59.362,52000.0
2014-12-19 12:35:00,70.51,70.55,70.51,70.53,57400.0,59.3704,59.4041,59.3704,59.3872,57400.0
2014-12-19 12:40:00,70.52,70.52,70.48,70.5,42000.0,59.3788,59.3788,59.3451,59.362,42000.0
2014-12-19 12:45:00,70.51,70.54,70.5,70.53,28300.0,59.3704,59.3957,59.362,59.3872,28300.0
2014-12-19 12:50:00,70.53,70.57,70.53,70.53,60900.0,59.3872,59.4209,59.3872,59.3872,60900.0
2014-12-19 12:55:00,70.53,70.54,70.45,70.45,46900.0,59.3872,59.3957,59.3199,59.3199,46900.0
2014-12-19 13:00:00,70.44,70.45,70.4,70.4,21300.0,59.3115,59.3199,59.2778,59.2778,21300.0
2014-12-19 13:05:00,70.39,70.41,70.37,70.4,40000.0,59.2694,59.2862,59.2525,59.2778,40000.0
2014-12-19 13:10:00,70.39,70.41,70.38,70.39,21500.0,59.2694,59.2862,59.2609,59.2694,21500.0
2014-12-19 13:15:00,70.39,70.46,70.39,70.46,33600.0,59.2694,59.3283,59.2694,59.3283,33600.0
2014-12-19 13:20:00,70.46,70.5,70.43,70.48,47400.0,59.3283,59.362,59.303,59.3451,47400.0
2014-12-19 13:25:00,70.47,70.52,70.47,70.5,25300.0,59.3367,59.3788,59.3367,59.362,25300.0
2014-12-19 13:30:00,70.51,70.52,70.47,70.47,60600.0,59.3704,59.3788,59.3367,59.3367,60600.0
2014-12-19 13:35:00,70.48,70.49,70.45,70.47,35300.0,59.3451,59.3536,59.3199,59.3367,35300.0
2014-12-19 13:40:00,70.48,70.52,70.47,70.52,50600.0,59.3451,59.3788,59.3367,59.3788,50600.0
2014-12-19 13:45:00,70.51,70.52,70.48,70.52,32400.0,59.3704,59.3788,59.3451,59.3788,32400.0
2014-12-19 13:50:00,70.51,70.54,70.5,70.52,29600.0,59.3704,59.3957,59.362,59.3788,29600.0
2014-12-19 13:55:00,70.52,70.53,70.49,70.52,39600.0,59.3788,59.3872,59.3536,59.3788,39600.0
2014-12-19 14:00:00,70.52,70.52,70.5,70.51,52200.0,59.3788,59.3788,59.362,59.3704,52200.0
2014-12-19 14:05:00,70.51,70.59,70.5,70.57,80000.0,59.3704,59.4378,59.362,59.4209,80000.0
2014-12-19 14:10:00,70.58,70.61,70.57,70.59,93700.0,59.4293,59.4546,59.4209,59.4378,93700.0
2014-12-19 14:15:00,70.59,70.6,70.56,70.56,47600.0,59.4378,59.4462,59.4125,59.4125,47600.0
2014-12-19 14:20:00,70.55,70.56,70.53,70.55,83300.0,59.4041,59.4125,59.3872,59.4041,83300.0
2014-12-19 14:25:00,70.55,70.58,70.54,70.58,62900.0,59.4041,59.4293,59.3957,59.4293,62900.0
2014-12-19 14:30:00,70.58,70.61,70.57,70.58,120400.0,59.4293,59.4546,59.4209,59.4293,120400.0
2014-12-19 14:35:00,70.57,70.58,70.51,70.52,76100.0,59.4209,59.4293,59.3704,59.3788,76100.0
2014-12-19 14:40:00,70.53,70.6,70.51,70.59,76000.0,59.3872,59.4462,59.3704,59.4378,76000.0
2014-12-19 14:45:00,70.59,70.66,70.57,70.65,120300.0,59.4378,59.4967,59.4209,59.4883,120300.0
2014-12-19 14:50:00,70.65,70.76,70.65,70.76,260600.0,59.4883,59.5809,59.4883,59.5809,260600.0
2014-12-19 14:55:00,70.77,70.82,70.75,70.8,104300.0,59.5893,59.6314,59.5725,59.6146,104300.0
2014-12-19 15:00:00,70.81,70.83,70.78,70.79,114100.0,59.623,59.6398,59.5977,59.6062,114100.0
2014-12-19 15:05:00,70.79,70.83,70.71,70.81,158900.0,59.6062,59.6398,59.5388,59.623,158900.0
2014-12-19 15:10:00,70.8,70.88,70.72,70.85,219600.0,59.6146,59.6819,59.5472,59.6567,219600.0
2014-12-19 15:15:00,70.85,70.91,70.84,70.89,152200.0,59.6567,59.7072,59.6483,59.6904,152200.0
2014-12-19 15:20:00,70.88,70.93,70.85,70.85,120300.0,59.6819,59.724,59.6567,59.6567,120300.0
2014-12-19 15:25:00,70.85,70.9,70.83,70.9,107500.0,59.6567,59.6988,59.6398,59.6988,107500.0
2014-12-19 15:30:00,70.89,70.91,70.85,70.85,276800.0,59.6904,59.7072,59.6567,59.6567,276800.0
2014-12-19 15:35:00,70.85,70.9,70.85,70.86,331200.0,59.6567,59.6988,59.6567,59.6651,331200.0
2014-12-19 15:40:00,70.86,70.88,70.79,70.81,426600.0,59.6651,59.6819,59.6062,59.623,426600.0
2014-12-19 15:45:00,70.8,70.8,70.71,70.72,282400.0,59.6146,59.6146,59.5388,59.5472,282400.0
2014-12-19 15:50:00,70.72,70.74,70.57,70.58,800500.0,59.5472,59.5641,59.4209,59.4293,800500.0
2014-12-19 15:55:00,70.59,70.68,70.53,70.53,1534300.0,59.4378,59.5135,59.3872,59.3872,1534300.0
2014-12-22 09:30:00,70.01,70.1,69.6,69.69,749700.0,58.9494,59.0252,58.6042,58.68,749700.0
2014-12-22 09:35:00,69.69,69.96,69.69,69.96,537500.0,58.68,58.9073,58.68,58.9073,537500.0
2014-12-22 09:40:00,69.95,70.1,69.95,70.09,148900.0,58.8989,59.0252,58.8989,59.0168,148900.0
2014-12-22 09:45:00,70.09,70.12,70.02,70.02,157000.0,59.0168,59.042,58.9578,58.9578,157000.0
2014-12-22 09:50:00,70.02,70.08,69.93,69.95,181700.0,58.9578,59.0083,58.882,58.8989,181700.0
2014-12-22 09:55:00,69.94,69.95,69.84,69.87,166200.0,58.8905,58.8989,58.8063,58.8315,166200.0
2014-12-22 10:00:00,69.86,69.92,69.79,69.84,182800.0,58.8231,58.8736,58.7642,58.8063,182800.0
2014-12-22 10:05:00,69.84,69.95,69.83,69.9,91000.0,58.8063,58.8989,58.7978,58.8568,91000.0
2014-12-22 10:10:00,69.88,70.03,69.88,69.92,117300.0,58.8399,58.9662,58.8399,58.8736,117300.0
2014-12-22 10:15:00,69.92,69.98,69.86,69.87,82000.0,58.8736,58.9241,58.8231,58.8315,82000.0
2014-12-22 10:20:00,69.87,69.87,69.74,69.76,117900.0,58.8315,58.8315,58.7221,58.7389,117900.0
2014-12-22 10:25:00,69.76,69.87,69.76,69.8,129600.0,58.7389,58.8315,58.7389,58.7726,129600.0
2014-12-22 10:30:00,69.8,69.82,69.68,69.69,96200.0,58.7726,58.7894,58.6715,58.68,96200.0
2014-12-22 10:35:00,69.69,69.71,69.62,69.63,101200.0,58.68,58.6968,58.621,58.6294,101200.0
2014-12-22 10:40:00,69.62,69.64,69.54,69.59,167000.0,58.621,58.6379,58.5536,58.5958,167000.0
2014-12-22 10:45:00,69.6,69.66,69.59,69.6,97400.0,58.6042,58.6547,58.5958,58.6042,97400.0
2014-12-22 10:50:00,69.6,69.69,69.6,69.69,150000.0,58.6042,58.68,58.6042,58.68,150000.0
2014-12-22 10:55:00,69.68,69.72,69.63,69.63,51200.0,58.6715,58.7052,58.6294,58.6294,51200.0
2014-12-22 11:00:00,69.62,69.62,69.52,69.53,57900.0,58.621,58.621,58.5368,58.5452,57900.0
2014-12-22 11:05:00,69.53,69.56,69.45,69.52,104600.0,58.5452,58.5705,58.4779,58.5368,104600.0
2014-12-22 11:10:00,69.52,69.52,69.44,69.45,67100.0,58.5368,58.5368,58.4694,58.4779,67100.0
2014-12-22 11:15:00,69.45,69.49,69.42,69.47,52800.0,58.4779,58.5115,58.4526,58.4947,52800.0
2014-12-22 11:20:00,69.47,69.48,69.39,69.4,121900.0,58.4947,58.5031,58.4273,58.4358,121900.0
2014-12-22 11:25:00,69.4,69.55,69.39,69.54,246200.0,58.4358,58.5621,58.4273,58.5536,246200.0
2014-12-22 11:30:00,69.55,69.57,69.51,69.51,171600.0,58.5621,58.5789,58.5284,58.5284,171600.0
2014-12-22 11:35:00,69.51,69.6,69.51,69.52,82600.0,58.5284,58.6042,58.5284,58.5368,82600.0
2014-12-22 11:40:00,69.51,69.56,69.48,69.53,42700.0,58.5284,58.5705,58.5031,58.5452,42700.0
2014-12-22 11:45:00,69.54,69.58,69.5,69.5,57200.0,58.5536,58.5873,58.52,58.52,57200.0
2014-12-22 11:50:00,69.5,69.51,69.46,69.49,39300.0,58.52,58.5284,58.4863,58.5115,39300.0
2014-12-22 11:55:00,69.49,69.52,69.45,69.52,38300.0,58.5115,58.5368,58.4779,58.5368,38300.0
2014-12-22 12:00:00,69.52,69.55,69.5,69.51,27400.0,58.5368,58.5621,58.52,58.5284,27400.0
2014-12-22 12:05:00,69.52,69.6,69.47,69.6,100200.0,58.5368,58.6042,58.4947,58.6042,100200.0
2014-12-22 12:10:00,69.59,69.6,69.55,69.56,67100.0,58.5958,58.6042,58.5621,58.5705,67100.0
2014-12-22 12:15:00,69.56,69.58,69.54,69.58,44700.0,58.5705,58.5873,58.5536,58.5873,44700.0
2014-12-22 12:20:00,69.58,69.6,69.53,69.58,73900.0,58.5873,58.6042,58.5452,58.5873,73900.0
2014-12-22 12:25:00,69.58,69.6,69.56,69.57,47400.0,58.5873,58.6042,58.5705,58.5789,47400.0
2014-12-22 12:30:00,69.58,69.69,69.56,69.69,46400.0,58.5873,58.68,58.5705,58.68,46400.0
2014-12-22 12:35:00,69.69,69.69,69.62,69.64,71900.0,58.68,58.68,58.621,58.6379,71900.0
2014-12-22 12:40:00,69.64,69.7,69.63,69.7,36200.0,58.6379,58.6884,58.6294,58.6884,36200.0
2014-12-22 12:45:00,69.7,69.76,69.66,69.76,70600.0,58.6884,58.7389,58.6547,58.7389,70600.0
2014-12-22 12:50:00,69.76,69.77,69.72,69.77,80700.0,58.7389,58.7473,58.7052,58.7473,80700.0
2014-12-22 12:55:00,69.77,69.79,69.73,69.78,51000.0,58.7473,58.7642,58.7136,58.7557,51000.0
2014-12-22 13:00:00,69.78,69.83,69.77,69.77,45900.0,58.7557,58.7978,58.7473,58.7473,45900.0
2014-12-22 13:05:00,69.77,69.79,69.75,69.78,36700.0,58.7473,58.7642,58.7305,58.7557,36700.0
2014-12-22 13:10:00,69.79,69.8,69.77,69.78,52600.0,58.7642,58.7726,58.7473,58.7557,52600.0
2014-12-22 13:15:00,69.78,69.82,69.76,69.76,46700.0,58.7557,58.7894,58.7389,58.7389,46700.0
2014-12-22 13:20:00,69.76,69.83,69.71,69.82,76500.0,58.7389,58.7978,58.6968,58.7894,76500.0
2014-12-22 13:25:00,69.82,69.85,69.77,69.8,50400.0,58.7894,58.8147,58.7473,58.7726,50400.0
2014-12-22 13:30:00,69.8,69.83,69.77,69.77,79900.0,58.7726,58.7978,58.7473,58.7473,79900.0
2014-12-22 13:35:00,69.77,69.8,69.76,69.79,63500.0,58.7473,58.7726,58.7389,58.7642,63500.0
2014-12-22 13:40:00,69.79,69.8,69.77,69.78,70600.0,58.7642,58.7726,58.7473,58.7557,70600.0
2014-12-22 13:45:00,69.78,69.87,69.77,69.87,53800.0,58.7557,58.8315,58.7473,58.8315,53800.0
2014-12-22 13:50:00,69.87,69.87,69.8,69.81,71300.0,58.8315,58.8315,58.7726,58.781,71300.0
2014-12-22 13:55:00,69.81,69.85,69.81,69.85,40300.0,58.781,58.8147,58.781,58.8147,40300.0
2014-12-22 14:00:00,69.86,69.86,69.79,69.82,160700.0,58.8231,58.8231,58.7642,58.7894,160700.0
2014-12-22 14:05:00,69.82,69.87,69.79,69.86,121100.0,58.7894,58.8315,58.7642,58.8231,121100.0
2014-12-22 14:10:00,69.87,69.88,69.81,69.83,195000.0,58.8315,58.8399,58.781,58.7978,195000.0
2014-12-22 14:15:00,69.83,69.85,69.8,69.81,62500.0,58.7978,58.8147,58.7726,58.781,62500.0
2014-12-22 14:20:00,69.81,69.85,69.8,69.83,56500.0,58.781,58.8147,58.7726,58.7978,56500.0
2014-12-22 14:25:00,69.84,69.86,69.81,69.82,73500.0,58.8063,58.8231,58.781,58.7894,73500.0
2014-12-22 14:30:00,69.81,69.85,69.8,69.83,84400.0,58.781,58.8147,58.7726,58.7978,84400.0
2014-12-22 14:35:00,69.83,69.83,69.74,69.74,104700.0,58.7978,58.7978,58.7221,58.7221,104700.0
2014-12-22 14:40:00,69.73,69.76,69.7,69.71,67400.0,58.7136,58.7389,58.6884,58.6968,67400.0
2014-12-22 14:45:00,69.7,69.71,69.69,69.7,165500.0,58.6884,58.6968,58.68,58.6884,165500.0
2014-12-22 14:50:00,69.7,69.7,69.65,69.68,106800.0,58.6884,58.6884,58.6463,58.6715,106800.0
2014-12-22 14:55:00,69.68,69.69,69.64,69.65,94800.0,58.6715,58.68,58.6379,58.6463,94800.0
2014-12-22 15:00:00,69.65,69.67,69.64,69.66,55600.0,58.6463,58.6631,58.6379,58.6547,55600.0
2014-12-22 15:05:00,69.66,69.68,69.65,69.65,51800.0,58.6547,58.6715,58.6463,58.6463,51800.0
2014-12-22 15:10:00,69.66,69.67,69.64,69.66,55200.0,58.6547,58.6631,58.6379,58.6547,55200.0
2014-12-22 15:15:00,69.66,69.67,69.63,69.66,146000.0,58.6547,58.6631,58.6294,58.6547,146000.0
2014-12-22 15:20:00,69.66,69.72,69.65,69.69,130700.0,58.6547,58.7052,58.6463,58.68,130700.0
2014-12-22 15:25:00,69.69,69.73,69.68,69.71,161800.0,58.68,58.7136,58.6715,58.6968,161800.0
2014-12-22 15:30:00,69.71,69.74,69.66,69.71,127200.0,58.6968,58.7221,58.6547,58.6968,127200.0
2014-12-22 15:35:00,69.72,69.73,69.69,69.7,104200.0,58.7052,58.7136,58.68,58.6884,104200.0
2014-12-22 15:40:00,69.7,69.73,69.67,69.71,175800.0,58.6884,58.7136,58.6631,58.6968,175800.0
2014-12-22 15:45:00,69.7,69.74,69.63,69.73,146900.0,58.6884,58.7221,58.6294,58.7136,146900.0
2014-12-22 15:50:00,69.72,69.73,69.64,69.68,228100.0,58.7052,58.7136,58.6379,58.6715,228100.0
2014-12-22 15:55:00,69.69,69.74,69.64,69.72,410100.0,58.68,58.7221,58.6379,58.7052,410100.0
2014-12-23 09:30:00,69.9,69.95,69.65,69.68,333200.0,58.8568,58.8989,58.6463,58.6715,333200.0
2014-12-23 09:35:00,69.67,69.68,69.38,69.39,540100.0,58.6631,58.6715,58.4189,58.4273,540100.0
2014-12-23 09:40:00,69.38,69.39,69.06,69.08,1087100.0,58.4189,58.4273,58.1495,58.1663,1087100.0
2014-12-23 09:45:00,69.08,69.1,68.87,68.95,326600.0,58.1663,58.1832,57.9895,58.0569,326600.0
2014-12-23 09:50:00,68.96,69.04,68.91,68.92,432800.0,58.0653,58.1326,58.0232,58.0316,432800.0
2014-12-23 09:55:00,68.92,68.93,68.82,68.83,592400.0,58.0316,58.04,57.9474,57.9558,592400.0
2014-12-23 10:00:00,68.84,68.88,68.69,68.75,574200.0,57.9642,57.9979,57.8379,57.8885,574200.0
2014-12-23 10:05:00,68.75,68.75,68.56,68.62,1085500.0,57.8885,57.8885,57.7285,57.779,1085500.0
2014-12-23 10:10:00,68.62,68.62,68.37,68.37,508800.0,57.779,57.779,57.5685,57.5685,508800.0
2014-12-23 10:15:00,68.36,68.45,68.33,68.42,1125100.0,57.5601,57.6359,57.5348,57.6106,1125100.0
2014-12-23 10:20:00,68.42,68.42,68.29,68.31,414700.0,57.6106,57.6106,57.5011,57.518,414700.0
2014-12-23 10:25:00,68.31,68.36,68.19,68.21,268200.0,57.518,57.5601,57.4169,57.4338,268200.0
2014-12-23 10:30:00,68.21,68.21,67.96,67.96,225600.0,57.4338,57.4338,57.2233,57.2233,225600.0
2014-12-23 10:35:00,67.97,68.02,67.8,67.89,291900.0,57.2317,57.2738,57.0885,57.1643,291900.0
2014-12-23 10:40:00,67.87,67.98,67.84,67.91,253100.0,57.1475,57.2401,57.1222,57.1812,253100.0
2014-12-23 10:45:00,67.9,67.91,67.8,67.85,165200.0,57.1727,57.1812,57.0885,57.1306,165200.0
2014-12-23 10:50:00,67.85,68.0,67.84,68.0,814600.0,57.1306,57.2569,57.1222,57.2569,814600.0
2014-12-23 10:55:00,68.01,68.1,67.99,68.08,203500.0,57.2654,57.3411,57.2485,57.3243,203500.0
2014-12-23 11:00:00,68.07,68.14,68.04,68.07,214300.0,57.3159,57.3748,57.2906,57.3159,214300.0
2014-12-23 11:05:00,68.08,68.12,68.08,68.1,109400.0,57.3243,57.358,57.3243,57.3411,109400.0
2014-12-23 11:10:00,68.11,68.12,68.06,68.1,90300.0,57.3496,57.358,57.3075,57.3411,90300.0
2014-12-23 11:15:00,68.11,68.18,68.09,68.18,120900.0,57.3496,57.4085,57.3327,57.4085,120900.0
2014-12-23 11:20:00,68.17,68.18,68.12,68.16,74600.0,57.4001,57.4085,57.358,57.3917,74600.0
2014-12-23 11:25:00,68.17,68.22,68.15,68.19,468100.0,57.4001,57.4422,57.3833,57.4169,468100.0
2014-12-23 11:30:00,68.19,68.21,68.13,68.15,265500.0,57.4169,57.4338,57.3664,57.3833,265500.0
2014-12-23 11:35:00,68.15,68.18,68.12,68.18,291300.0,57.3833,57.4085,57.358,57.4085,291300.0
2014-12-23 11:40:00,68.18,68.19,68.12,68.13,631900.0,57.4085,57.4169,57.358,57.3664,631900.0
2014-12-23 11:45:00,68.13,68.15,68.1,68.13,92700.0,57.3664,57.3833,57.3411,57.3664,92700.0
2014-12-23 11:50:00,68.14,68.14,68.04,68.05,124700.0,57.3748,57.3748,57.2906,57.299,124700.0
2014-12-23 11:55:00,68.06,68.1,68.04,68.06,64700.0,57.3075,57.3411,57.2906,57.3075,64700.0
2014-12-23 12:00:00,68.05,68.06,67.93,67.94,847000.0,57.299,57.3075,57.198,57.2064,847000.0
2014-12-23 12:05:00,67.93,67.96,67.87,67.87,664100.0,57.198,57.2233,57.1475,57.1475,664100.0
2014-12-23 12:10:00,67.89,67.9,67.86,67.9,54300.0,57.1643,57.1727,57.1391,57.1727,54300.0
2014-12-23 12:15:00,67.9,67.9,67.88,67.89,111000.0,57.1727,57.1727,57.1559,57.1643,111000.0
2014-12-23 12:20:00,67.89,67.9,67.81,67.82,157800.0,57.1643,57.1727,57.097,57.1054,157800.0
2014-12-23 12:25:00,67.81,67.82,67.78,67.81,211900.0,57.097,57.1054,57.0717,57.097,211900.0
2014-12-23 12:30:00,67.81,67.89,67.78,67.87,103200.0,57.097,57.1643,57.0717,57.1475,103200.0
2014-12-23 12:35:00,67.86,67.89,67.83,67.86,175900.0,57.1391,57.1643,57.1138,57.1391,175900.0
2014-12-23 12:40:00,67.87,67.98,67.83,67.98,185900.0,57.1475,57.2401,57.1138,57.2401,185900.0
2014-12-23 12:45:00,67.98,67.99,67.94,67.97,103700.0,57.2401,57.2485,57.2064,57.2317,103700.0
2014-12-23 12:50:00,67.96,67.97,67.9,67.91,59800.0,57.2233,57.2317,57.1727,57.1812,59800.0
2014-12-23 12:55:00,67.91,68.0,67.9,67.97,122300.0,57.1812,57.2569,57.1727,57.2317,122300.0
2014-12-23 13:00:00,67.97,67.98,67.94,67.97,51200.0,57.2317,57.2401,57.2064,57.2317,51200.0
2014-12-23 13:05:00,67.96,68.0,67.94,67.98,75000.0,57.2233,57.2569,57.2064,57.2401,75000.0
2014-12-23 13:10:00,67.98,68.07,67.97,68.06,91300.0,57.2401,57.3159,57.2317,57.3075,91300.0
2014-12-23 13:15:00,68.06,68.06,68.02,68.05,56900.0,57.3075,57.3075,57.2738,57.299,56900.0
2014-12-23 13:20:00,68.05,68.07,68.0,68.01,116600.0,57.299,57.3159,57.2569,57.2654,116600.0
2014-12-23 13:25:00,68.01,68.04,68.0,68.01,48600.0,57.2654,57.2906,57.2569,57.2654,48600.0
2014-12-23 13:30:00,68.01,68.05,67.99,68.01,83600.0,57.2654,57.299,57.2485,57.2654,83600.0
2014-12-23 13:35:00,68.02,68.06,68.0,68.04,50300.0,57.2738,57.3075,57.2569,57.2906,50300.0
2014-12-23 13:40:00,68.04,68.08,68.03,68.08,61300.0,57.2906,57.3243,57.2822,57.3243,61300.0
2014-12-23 13:45:00,68.08,68.1,68.05,68.1,102400.0,57.3243,57.3411,57.299,57.3411,102400.0
2014-12-23 13:50:00,68.09,68.18,68.09,68.17,83600.0,57.3327,57.4085,57.3327,57.4001,83600.0
2014-12-23 13:55:00,68.18,68.2,68.13,68.14,77300.0,57.4085,57.4254,57.3664,57.3748,77300.0
2014-12-23 14:00:00,68.14,68.15,68.08,68.09,161200.0,57.3748,57.3833,57.3243,57.3327,161200.0
2014-12-23 14:05:00,68.09,68.13,68.09,68.11,164800.0,57.3327,57.3664,57.3327,57.3496,164800.0
2014-12-23 14:10:00,68.11,68.18,68.11,68.13,111700.0,57.3496,57.4085,57.3496,57.3664,111700.0
2014-12-23 14:15:00,68.13,68.13,68.1,68.11,78900.0,57.3664,57.3664,57.3411,57.3496,78900.0
2014-12-23 14:20:00,68.1,68.15,68.1,68.13,45500.0,57.3411,57.3833,57.3411,57.3664,45500.0
2014-12-23 14:25:00,68.14,68.19,68.13,68.15,51000.0,57.3748,57.4169,57.3664,57.3833,51000.0
2014-12-23 14:30:00,68.16,68.21,68.16,68.16,62600.0,57.3917,57.4338,57.3917,57.3917,62600.0
2014-12-23 14:35:00,68.16,68.21,68.16,68.19,93100.0,57.3917,57.4338,57.3917,57.4169,93100.0
2014-12-23 14:40:00,68.2,68.23,68.19,68.23,55000.0,57.4254,57.4506,57.4169,57.4506,55000.0
2014-12-23 14:45:00,68.23,68.26,68.23,68.26,43300.0,57.4506,57.4759,57.4506,57.4759,43300.0
2014-12-23 14:50:00,68.26,68.26,68.23,68.26,54100.0,57.4759,57.4759,57.4506,57.4759,54100.0
2014-12-23 14:55:00,68.26,68.26,68.18,68.18,90500.0,57.4759,57.4759,57.4085,57.4085,90500.0
2014-12-23 15:00:00,68.18,68.23,68.18,68.22,78900.0,57.4085,57.4506,57.4085,57.4422,78900.0
2014-12-23 15:05:00,68.23,68.24,68.21,68.22,69500.0,57.4506,57.459,57.4338,57.4422,69500.0
2014-12-23 15:10:00,68.21,68.22,68.17,68.18,100300.0,57.4338,57.4422,57.4001,57.4085,100300.0
2014-12-23 15:15:00,68.18,68.2,68.16,68.18,159400.0,57.4085,57.4254,57.3917,57.4085,159400.0
2014-12-23 15:20:00,68.18,68.19,68.15,68.15,367000.0,57.4085,57.4169,57.3833,57.3833,367000.0
2014-12-23 15:25:00,68.16,68.24,68.15,68.23,371400.0,57.3917,57.459,57.3833,57.4506,371400.0
2014-12-23 15:30:00,68.23,68.26,68.2,68.23,149400.0,57.4506,57.4759,57.4254,57.4506,149400.0
2014-12-23 15:35:00,68.23,68.27,68.22,68.26,135500.0,57.4506,57.4843,57.4422,57.4759,135500.0
2014-12-23 15:40:00,68.27,68.31,68.26,68.3,250600.0,57.4843,57.518,57.4759,57.5096,250600.0
2014-12-23 15:45:00,68.3,68.32,68.26,68.31,201400.0,57.5096,57.5264,57.4759,57.518,201400.0
2014-12-23 15:50:00,68.31,68.32,68.25,68.28,258100.0,57.518,57.5264,57.4675,57.4927,258100.0
2014-12-23 15:55:00,68.28,68.28,68.16,68.17,1294800.0,57.4927,57.4927,57.3917,57.4001,1294800.0
2014-12-24 09:30:00,68.19,68.43,68.13,68.42,203200.0,57.4169,57.619,57.3664,57.6106,203200.0
2014-12-24 09:35:00,68.42,68.58,68.4,68.56,238200.0,57.6106,57.7453,57.5938,57.7285,238200.0
2014-12-24 09:40:00,68.57,68.77,68.57,68.76,270800.0,57.7369,57.9053,57.7369,57.8969,270800.0
2014-12-24 09:45:00,68.75,68.86,68.75,68.82,199200.0,57.8885,57.9811,57.8885,57.9474,199200.0
2014-12-24 09:50:00,68.83,68.83,68.68,68.83,146800.0,57.9558,57.9558,57.8295,57.9558,146800.0
2014-12-24 09:55:00,68.83,68.87,68.79,68.85,72800.0,57.9558,57.9895,57.9221,57.9727,72800.0
2014-12-24 10:00:00,68.85,68.86,68.68,68.71,179000.0,57.9727,57.9811,57.8295,57.8548,179000.0
2014-12-24 10:05:00,68.71,68.74,68.65,68.66,106000.0,57.8548,57.88,57.8043,57.8127,106000.0
2014-12-24 10:10:00,68.66,68.78,68.65,68.76,171500.0,57.8127,57.9137,57.8043,57.8969,171500.0
2014-12-24 10:15:00,68.77,68.85,68.77,68.85,160800.0,57.9053,57.9727,57.9053,57.9727,160800.0
2014-12-24 10:20:00,68.85,68.87,68.81,68.85,45000.0,57.9727,57.9895,57.939,57.9727,45000.0
2014-12-24 10:25:00,68.84,68.89,68.84,68.89,38600.0,57.9642,58.0063,57.9642,58.0063,38600.0
2014-12-24 10:30:00,68.89,68.97,68.87,68.96,75600.0,58.0063,58.0737,57.9895,58.0653,75600.0
2014-12-24 10:35:00,68.95,68.97,68.89,68.9,50200.0,58.0569,58.0737,58.0063,58.0148,50200.0
2014-12-24 10:40:00,68.9,68.98,68.9,68.98,34800.0,58.0148,58.0821,58.0148,58.0821,34800.0
2014-12-24 10:45:00,68.98,69.02,68.96,69.01,104300.0,58.0821,58.1158,58.0653,58.1074,104300.0
2014-12-24 10:50:00,69.0,69.01,68.92,68.92,101500.0,58.099,58.1074,58.0316,58.0316,101500.0
2014-12-24 10:55:00,68.93,68.97,68.91,68.96,83900.0,58.04,58.0737,58.0232,58.0653,83900.0
2014-12-24 11:00:00,68.95,68.99,68.95,68.96,44900.0,58.0569,58.0905,58.0569,58.0653,44900.0
2014-12-24 11:05:00,68.96,68.99,68.94,68.98,51400.0,58.0653,58.0905,58.0484,58.0821,51400.0
2014-12-24 11:10:00,68.98,68.99,68.94,68.95,31700.0,58.0821,58.0905,58.0484,58.0569,31700.0
2014-12-24 11:15:00,68.95,68.98,68.95,68.98,48000.0,58.0569,58.0821,58.0569,58.0821,48000.0
2014-12-24 11:20:00,68.98,69.0,68.94,68.95,95800.0,58.0821,58.099,58.0484,58.0569,95800.0
2014-12-24 11:25:00,68.95,69.0,68.95,69.0,85600.0,58.0569,58.099,58.0569,58.099,85600.0
2014-12-24 11:30:00,69.0,69.03,68.97,68.98,42800.0,58.099,58.1242,58.0737,58.0821,42800.0
2014-12-24 11:35:00,68.97,68.99,68.95,68.98,124300.0,58.0737,58.0905,58.0569,58.0821,124300.0
2014-12-24 11:40:00,68.98,68.99,68.91,68.92,201700.0,58.0821,58.0905,58.0232,58.0316,201700.0
2014-12-24 11:45:00,68.93,68.96,68.92,68.96,51400.0,58.04,58.0653,58.0316,58.0653,51400.0
2014-12-24 11:50:00,68.97,68.99,68.91,68.91,67900.0,58.0737,58.0905,58.0232,58.0232,67900.0
2014-12-24 11:55:00,68.91,68.91,68.85,68.86,35200.0,58.0232,58.0232,57.9727,57.9811,35200.0
2014-12-24 12:00:00,68.86,68.88,68.82,68.83,38100.0,57.9811,57.9979,57.9474,57.9558,38100.0
2014-12-24 12:05:00,68.83,68.91,68.81,68.89,51700.0,57.9558,58.0232,57.939,58.0063,51700.0
2014-12-24 12:10:00,68.9,68.92,68.82,68.92,48700.0,58.0148,58.0316,57.9474,58.0316,48700.0
2014-12-24 12:15:00,68.91,68.92,68.84,68.88,47400.0,58.0232,58.0316,57.9642,57.9979,47400.0
2014-12-24 12:20:00,68.88,68.89,68.81,68.81,61400.0,57.9979,58.0063,57.939,57.939,61400.0
2014-12-24 12:25:00,68.82,68.86,68.81,68.84,24700.0,57.9474,57.9811,57.939,57.9642,24700.0
2014-12-24 12:30:00,68.84,68.88,68.8,68.82,62800.0,57.9642,57.9979,57.9306,57.9474,62800.0
2014-12-24 12:35:00,68.82,68.84,68.75,68.78,101800.0,57.9474,57.9642,57.8885,57.9137,101800.0
2014-12-24 12:40:00,68.78,68.82,68.75,68.75,37400.0,57.9137,57.9474,57.8885,57.8885,37400.0
2014-12-24 12:45:00,68.75,68.76,68.71,68.74,47000.0,57.8885,57.8969,57.8548,57.88,47000.0
2014-12-24 12:50:00,68.73,68.77,68.71,68.72,60500.0,57.8716,57.9053,57.8548,57.8632,60500.0
2014-12-24 12:55:00,68.71,68.74,68.63,68.65,312200.0,57.8548,57.88,57.7874,57.8043,312200.0
2014-12-26 09:30:00,68.91,68.97,68.87,68.91,191600.0,58.0232,58.0737,57.9895,58.0232,191600.0
2014-12-26 09:35:00,68.91,69.05,68.89,69.01,124800.0,58.0232,58.1411,58.0063,58.1074,124800.0
2014-12-26 09:40:00,69.0,69.12,68.98,69.08,74400.0,58.099,58.2,58.0821,58.1663,74400.0
2014-12-26 09:45:00,69.08,69.21,69.06,69.21,70000.0,58.1663,58.2758,58.1495,58.2758,70000.0
2014-12-26 09:50:00,69.21,69.32,69.21,69.21,52600.0,58.2758,58.3684,58.2758,58.2758,52600.0
2014-12-26 09:55:00,69.2,69.21,69.15,69.16,150400.0,58.2674,58.2758,58.2253,58.2337,150400.0
2014-12-26 10:00:00,69.17,69.29,69.17,69.26,215200.0,58.2421,58.3431,58.2421,58.3179,215200.0
2014-12-26 10:05:00,69.26,69.28,69.11,69.14,44200.0,58.3179,58.3347,58.1916,58.2168,44200.0
2014-12-26 10:10:00,69.14,69.2,69.09,69.12,34800.0,58.2168,58.2674,58.1747,58.2,34800.0
2014-12-26 10:15:00,69.13,69.15,69.1,69.14,17600.0,58.2084,58.2253,58.1832,58.2168,17600.0
2014-12-26 10:20:00,69.14,69.15,69.1,69.12,23900.0,58.2168,58.2253,58.1832,58.2,23900.0
2014-12-26 10:25:00,69.13,69.14,69.11,69.12,27800.0,58.2084,58.2168,58.1916,58.2,27800.0
2014-12-26 10:30:00,69.13,69.2,69.13,69.17,12900.0,58.2084,58.2674,58.2084,58.2421,12900.0
2014-12-26 10:35:00,69.17,69.2,69.14,69.16,29500.0,58.2421,58.2674,58.2168,58.2337,29500.0
2014-12-26 10:40:00,69.16,69.21,69.12,69.21,22600.0,58.2337,58.2758,58.2,58.2758,22600.0
2014-12-26 10:45:00,69.21,69.21,69.14,69.15,43100.0,58.2758,58.2758,58.2168,58.2253,43100.0
2014-12-26 10:50:00,69.15,69.2,69.14,69.2,23000.0,58.2253,58.2674,58.2168,58.2674,23000.0
2014-12-26 10:55:00,69.2,69.23,69.19,69.23,15300.0,58.2674,58.2926,58.2589,58.2926,15300.0
2014-12-26 11:00:00,69.23,69.25,69.21,69.25,20400.0,58.2926,58.3095,58.2758,58.3095,20400.0
2014-12-26 11:05:00,69.25,69.25,69.16,69.17,17200.0,58.3095,58.3095,58.2337,58.2421,17200.0
2014-12-26 11:10:00,69.16,69.16,69.13,69.15,15700.0,58.2337,58.2337,58.2084,58.2253,15700.0
2014-12-26 11:15:00,69.15,69.16,69.1,69.11,22900.0,58.2253,58.2337,58.1832,58.1916,22900.0
2014-12-26 11:20:00,69.1,69.1,69.04,69.05,19800.0,58.1832,58.1832,58.1326,58.1411,19800.0
2014-12-26 11:25:00,69.05,69.09,69.04,69.08,24900.0,58.1411,58.1747,58.1326,58.1663,24900.0
2014-12-26 11:30:00,69.07,69.15,69.05,69.15,31700.0,58.1579,58.2253,58.1411,58.2253,31700.0
2014-12-26 11:35:00,69.15,69.19,69.13,69.18,20800.0,58.2253,58.2589,58.2084,58.2505,20800.0
2014-12-26 11:40:00,69.18,69.2,69.16,69.17,12000.0,58.2505,58.2674,58.2337,58.2421,12000.0
2014-12-26 11:45:00,69.17,69.17,69.1,69.11,12900.0,58.2421,58.2421,58.1832,58.1916,12900.0
2014-12-26 11:50:00,69.12,69.14,69.09,69.1,20000.0,58.2,58.2168,58.1747,58.1832,20000.0
2014-12-26 11:55:00,69.09,69.1,69.06,69.07,9700.0,58.1747,58.1832,58.1495,58.1579,9700.0
2014-12-26 12:00:00,69.07,69.07,69.04,69.04,12300.0,58.1579,58.1579,58.1326,58.1326,12300.0
2014-12-26 12:05:00,69.04,69.07,69.02,69.03,24000.0,58.1326,58.1579,58.1158,58.1242,24000.0
2014-12-26 12:10:00,69.03,69.04,68.97,69.01,53800.0,58.1242,58.1326,58.0737,58.1074,53800.0
2014-12-26 12:15:00,69.02,69.08,69.01,69.07,32400.0,58.1158,58.1663,58.1074,58.1579,32400.0
2014-12-26 12:20:00,69.08,69.12,69.08,69.11,19300.0,58.1663,58.2,58.1663,58.1916,19300.0
2014-12-26 12:25:00,69.11,69.11,69.05,69.06,6000.0,58.1916,58.1916,58.1411,58.1495,6000.0
2014-12-26 12:30:00,69.05,69.1,69.05,69.08,16400.0,58.1411,58.1832,58.1411,58.1663,16400.0
2014-12-26 12:35:00,69.09,69.11,69.04,69.05,12000.0,58.1747,58.1916,58.1326,58.1411,12000.0
2014-12-26 12:40:00,69.05,69.1,69.05,69.08,35200.0,58.1411,58.1832,58.1411,58.1663,35200.0
2014-12-26 12:45:00,69.09,69.1,69.08,69.1,15500.0,58.1747,58.1832,58.1663,58.1832,15500.0
2014-12-26 12:50:00,69.11,69.11,69.09,69.09,12100.0,58.1916,58.1916,58.1747,58.1747,12100.0
2014-12-26 12:55:00,69.1,69.14,69.09,69.14,19400.0,58.1832,58.2168,58.1747,58.2168,19400.0
2014-12-26 13:00:00,69.14,69.19,69.14,69.18,15000.0,58.2168,58.2589,58.2168,58.2505,15000.0
2014-12-26 13:05:00,69.18,69.2,69.16,69.17,15700.0,58.2505,58.2674,58.2337,58.2421,15700.0
2014-12-26 13:10:00,69.17,69.2,69.16,69.18,13300.0,58.2421,58.2674,58.2337,58.2505,13300.0
2014-12-26 13:15:00,69.18,69.21,69.18,69.21,21700.0,58.2505,58.2758,58.2505,58.2758,21700.0
2014-12-26 13:20:00,69.2,69.22,69.2,69.21,5100.0,58.2674,58.2842,58.2674,58.2758,5100.0
2014-12-26 13:25:00,69.21,69.24,69.2,69.21,18300.0,58.2758,58.301,58.2674,58.2758,18300.0
2014-12-26 13:30:00,69.21,69.25,69.2,69.23,24900.0,58.2758,58.3095,58.2674,58.2926,24900.0
2014-12-26 13:35:00,69.23,69.25,69.21,69.25,83400.0,58.2926,58.3095,58.2758,58.3095,83400.0
2014-12-26 13:40:00,69.24,69.26,69.23,69.26,10600.0,58.301,58.3179,58.2926,58.3179,10600.0
2014-12-26 13:45:00,69.27,69.28,69.25,69.26,10200.0,58.3263,58.3347,58.3095,58.3179,10200.0
2014-12-26 13:50:00,69.26,69.27,69.24,69.24,17200.0,58.3179,58.3263,58.301,58.301,17200.0
2014-12-26 13:55:00,69.25,69.28,69.24,69.26,6600.0,58.3095,58.3347,58.301,58.3179,6600.0
2014-12-26 14:00:00,69.27,69.28,69.25,69.27,19500.0,58.3263,58.3347,58.3095,58.3263,19500.0
2014-12-26 14:05:00,69.27,69.3,69.26,69.28,20700.0,58.3263,58.3516,58.3179,58.3347,20700.0
2014-12-26 14:10:00,69.27,69.28,69.25,69.25,10800.0,58.3263,58.3347,58.3095,58.3095,10800.0
2014-12-26 14:15:00,69.25,69.25,69.21,69.22,20500.0,58.3095,58.3095,58.2758,58.2842,20500.0
2014-12-26 14:20:00,69.22,69.23,69.19,69.19,9900.0,58.2842,58.2926,58.2589,58.2589,9900.0
2014-12-26 14:25:00,69.18,69.2,69.18,69.18,20500.0,58.2505,58.2674,58.2505,58.2505,20500.0
2014-12-26 14:30:00,69.18,69.2,69.18,69.19,13200.0,58.2505,58.2674,58.2505,58.2589,13200.0
2014-12-26 14:35:00,69.2,69.22,69.18,69.19,71700.0,58.2674,58.2842,58.2505,58.2589,71700.0
2014-12-26 14:40:00,69.2,69.23,69.18,69.19,73500.0,58.2674,58.2926,58.2505,58.2589,73500.0
2014-12-26 14:45:00,69.19,69.2,69.17,69.2,28600.0,58.2589,58.2674,58.2421,58.2674,28600.0
2014-12-26 14:50:00,69.19,69.22,69.19,69.21,15200.0,58.2589,58.2842,58.2589,58.2758,15200.0
2014-12-26 14:55:00,69.21,69.23,69.21,69.22,34400.0,58.2758,58.2926,58.2758,58.2842,34400.0
2014-12-26 15:00:00,69.22,69.25,69.22,69.23,39700.0,58.2842,58.3095,58.2842,58.2926,39700.0
2014-12-26 15:05:00,69.23,69.24,69.22,69.22,42200.0,58.2926,58.301,58.2842,58.2842,42200.0
2014-12-26 15:10:00,69.22,69.23,69.2,69.23,43900.0,58.2842,58.2926,58.2674,58.2926,43900.0
2014-12-26 15:15:00,69.23,69.25,69.22,69.25,49500.0,58.2926,58.3095,58.2842,58.3095,49500.0
2014-12-26 15:20:00,69.26,69.26,69.23,69.24,38400.0,58.3179,58.3179,58.2926,58.301,38400.0
2014-12-26 15:25:00,69.23,69.28,69.23,69.27,10000.0,58.2926,58.3347,58.2926,58.3263,10000.0
2014-12-26 15:30:00,69.27,69.28,69.25,69.25,62800.0,58.3263,58.3347,58.3095,58.3095,62800.0
2014-12-26 15:35:00,69.25,69.26,69.23,69.24,76800.0,58.3095,58.3179,58.2926,58.301,76800.0
2014-12-26 15:40:00,69.25,69.26,69.22,69.22,136200.0,58.3095,58.3179,58.2842,58.2842,136200.0
2014-12-26 15:45:00,69.22,69.24,69.18,69.18,87800.0,58.2842,58.301,58.2505,58.2505,87800.0
2014-12-26 15:50:00,69.17,69.19,69.12,69.12,114300.0,58.2421,58.2589,58.2,58.2,114300.0
2014-12-26 15:55:00,69.13,69.18,69.11,69.14,459400.0,58.2084,58.2505,58.1916,58.2168,459400.0
2014-12-29 09:30:00,69.2,69.33,68.98,69.26,319800.0,58.2674,58.3768,58.0821,58.3179,319800.0
2014-12-29 09:35:00,69.26,69.31,69.2,69.21,265300.0,58.3179,58.36,58.2674,58.2758,265300.0
2014-12-29 09:40:00,69.22,69.35,69.21,69.31,289700.0,58.2842,58.3937,58.2758,58.36,289700.0
2014-12-29 09:45:00,69.31,69.32,69.19,69.19,63000.0,58.36,58.3684,58.2589,58.2589,63000.0
2014-12-29 09:50:00,69.2,69.21,69.15,69.16,46400.0,58.2674,58.2758,58.2253,58.2337,46400.0
2014-12-29 09:55:00,69.15,69.16,69.09,69.14,186900.0,58.2253,58.2337,58.1747,58.2168,186900.0
2014-12-29 10:00:00,69.14,69.16,69.02,69.05,190500.0,58.2168,58.2337,58.1158,58.1411,190500.0
2014-12-29 10:05:00,69.06,69.06,69.02,69.06,93400.0,58.1495,58.1495,58.1158,58.1495,93400.0
2014-12-29 10:10:00,69.05,69.13,69.05,69.13,117500.0,58.1411,58.2084,58.1411,58.2084,117500.0
2014-12-29 10:15:00,69.13,69.15,69.1,69.1,198900.0,58.2084,58.2253,58.1832,58.1832,198900.0
2014-12-29 10:20:00,69.1,69.13,69.05,69.05,49000.0,58.1832,58.2084,58.1411,58.1411,49000.0
2014-12-29 10:25:00,69.05,69.08,69.02,69.02,35700.0,58.1411,58.1663,58.1158,58.1158,35700.0
2014-12-29 10:30:00,69.02,69.09,69.01,69.07,89500.0,58.1158,58.1747,58.1074,58.1579,89500.0
2014-12-29 10:35:00,69.08,69.15,69.07,69.12,39900.0,58.1663,58.2253,58.1579,58.2,39900.0
2014-12-29 10:40:00,69.13,69.17,69.1,69.16,49600.0,58.2084,58.2421,58.1832,58.2337,49600.0
2014-12-29 10:45:00,69.16,69.19,69.14,69.18,62300.0,58.2337,58.2589,58.2168,58.2505,62300.0
2014-12-29 10:50:00,69.19,69.2,69.16,69.17,91100.0,58.2589,58.2674,58.2337,58.2421,91100.0
2014-12-29 10:55:00,69.17,69.17,69.12,69.13,39100.0,58.2421,58.2421,58.2,58.2084,39100.0
2014-12-29 11:00:00,69.12,69.13,69.09,69.11,70400.0,58.2,58.2084,58.1747,58.1916,70400.0
2014-12-29 11:05:00,69.11,69.2,69.1,69.2,58700.0,58.1916,58.2674,58.1832,58.2674,58700.0
2014-12-29 11:10:00,69.2,69.24,69.18,69.2,68300.0,58.2674,58.301,58.2505,58.2674,68300.0
2014-12-29 11:15:00,69.2,69.2,69.15,69.16,71100.0,58.2674,58.2674,58.2253,58.2337,71100.0
2014-12-29 11:20:00,69.16,69.2,69.15,69.19,62100.0,58.2337,58.2674,58.2253,58.2589,62100.0
2014-12-29 11:25:00,69.18,69.19,69.16,69.19,122300.0,58.2505,58.2589,58.2337,58.2589,122300.0
2014-12-29 11:30:00,69.19,69.19,69.17,69.19,143600.0,58.2589,58.2589,58.2421,58.2589,143600.0
2014-12-29 11:35:00,69.2,69.23,69.18,69.19,47700.0,58.2674,58.2926,58.2505,58.2589,47700.0
2014-12-29 11:40:00,69.19,69.22,69.18,69.19,58400.0,58.2589,58.2842,58.2505,58.2589,58400.0
2014-12-29 11:45:00,69.2,69.26,69.19,69.23,32800.0,58.2674,58.3179,58.2589,58.2926,32800.0
2014-12-29 11:50:00,69.22,69.25,69.22,69.24,50500.0,58.2842,58.3095,58.2842,58.301,50500.0
2014-12-29 11:55:00,69.23,69.25,69.2,69.2,101500.0,58.2926,58.3095,58.2674,58.2674,101500.0
2014-12-29 12:00:00,69.2,69.29,69.2,69.26,28700.0,58.2674,58.3431,58.2674,58.3179,28700.0
2014-12-29 12:05:00,69.25,69.27,69.21,69.21,34000.0,58.3095,58.3263,58.2758,58.2758,34000.0
2014-12-29 12:10:00,69.22,69.25,69.21,69.24,49600.0,58.2842,58.3095,58.2758,58.301,49600.0
2014-12-29 12:15:00,69.23,69.24,69.2,69.21,29700.0,58.2926,58.301,58.2674,58.2758,29700.0
2014-12-29 12:20:00,69.21,69.23,69.2,69.23,22500.0,58.2758,58.2926,58.2674,58.2926,22500.0
2014-12-29 12:25:00,69.23,69.25,69.22,69.24,10600.0,58.2926,58.3095,58.2842,58.301,10600.0
2014-12-29 12:30:00,69.23,69.26,69.21,69.24,21400.0,58.2926,58.3179,58.2758,58.301,21400.0
2014-12-29 12:35:00,69.24,69.3,69.23,69.28,13100.0,58.301,58.3516,58.2926,58.3347,13100.0
2014-12-29 12:40:00,69.28,69.31,69.28,69.3,14800.0,58.3347,58.36,58.3347,58.3516,14800.0
2014-12-29 12:45:00,69.3,69.32,69.29,69.31,18300.0,58.3516,58.3684,58.3431,58.36,18300.0
2014-12-29 12:50:00,69.31,69.32,69.29,69.29,14000.0,58.36,58.3684,58.3431,58.3431,14000.0
2014-12-29 12:55:00,69.29,69.3,69.26,69.27,23500.0,58.3431,58.3516,58.3179,58.3263,23500.0
2014-12-29 13:00:00,69.27,69.28,69.25,69.28,40500.0,58.3263,58.3347,58.3095,58.3347,40500.0
2014-12-29 13:05:00,69.28,69.29,69.24,69.27,14500.0,58.3347,58.3431,58.301,58.3263,14500.0
2014-12-29 13:10:00,69.26,69.3,69.26,69.3,42100.0,58.3179,58.3516,58.3179,58.3516,42100.0
2014-12-29 13:15:00,69.29,69.33,69.29,69.31,23500.0,58.3431,58.3768,58.3431,58.36,23500.0
2014-12-29 13:20:00,69.32,69.36,69.31,69.33,29100.0,58.3684,58.4021,58.36,58.3768,29100.0
2014-12-29 13:25:00,69.33,69.35,69.33,69.34,12600.0,58.3768,58.3937,58.3768,58.3852,12600.0
2014-12-29 13:30:00,69.34,69.35,69.31,69.33,24900.0,58.3852,58.3937,58.36,58.3768,24900.0
2014-12-29 13:35:00,69.33,69.36,69.32,69.35,13600.0,58.3768,58.4021,58.3684,58.3937,13600.0
2014-12-29 13:40:00,69.35,69.36,69.34,69.35,7800.0,58.3937,58.4021,58.3852,58.3937,7800.0
2014-12-29 13:45:00,69.36,69.36,69.32,69.34,21800.0,58.4021,58.4021,58.3684,58.3852,21800.0
2014-12-29 13:50:00,69.33,69.35,69.3,69.31,28700.0,58.3768,58.3937,58.3516,58.36,28700.0
2014-12-29 13:55:00,69.31,69.32,69.29,69.3,15400.0,58.36,58.3684,58.3431,58.3516,15400.0
2014-12-29 14:00:00,69.3,69.31,69.29,69.3,14500.0,58.3516,58.36,58.3431,58.3516,14500.0
2014-12-29 14:05:00,69.29,69.31,69.28,69.3,81500.0,58.3431,58.36,58.3347,58.3516,81500.0
2014-12-29 14:10:00,69.29,69.31,69.28,69.31,27600.0,58.3431,58.36,58.3347,58.36,27600.0
2014-12-29 14:15:00,69.31,69.32,69.28,69.3,30700.0,58.36,58.3684,58.3347,58.3516,30700.0
2014-12-29 14:20:00,69.29,69.37,69.28,69.36,37200.0,58.3431,58.4105,58.3347,58.4021,37200.0
2014-12-29 14:25:00,69.35,69.38,69.33,69.37,21100.0,58.3937,58.4189,58.3768,58.4105,21100.0
2014-12-29 14:30:00,69.38,69.42,69.38,69.41,35800.0,58.4189,58.4526,58.4189,58.4442,35800.0
2014-12-29 14:35:00,69.41,69.42,69.39,69.4,18500.0,58.4442,58.4526,58.4273,58.4358,18500.0
2014-12-29 14:40:00,69.4,69.42,69.39,69.4,33500.0,58.4358,58.4526,58.4273,58.4358,33500.0
2014-12-29 14:45:00,69.4,69.4,69.37,69.39,24700.0,58.4358,58.4358,58.4105,58.4273,24700.0
2014-12-29 14:50:00,69.38,69.4,69.36,69.39,21400.0,58.4189,58.4358,58.4021,58.4273,21400.0
2014-12-29 14:55:00,69.39,69.41,69.38,69.41,31600.0,58.4273,58.4442,58.4189,58.4442,31600.0
2014-12-29 15:00:00,69.4,69.41,69.38,69.41,36000.0,58.4358,58.4442,58.4189,58.4442,36000.0
2014-12-29 15:05:00,69.41,69.44,69.39,69.43,25100.0,58.4442,58.4694,58.4273,58.461,25100.0
2014-12-29 15:10:00,69.43,69.44,69.4,69.41,29500.0,58.461,58.4694,58.4358,58.4442,29500.0
2014-12-29 15:15:00,69.41,69.45,69.4,69.45,41400.0,58.4442,58.4779,58.4358,58.4779,41400.0
2014-12-29 15:20:00,69.45,69.47,69.42,69.44,27600.0,58.4779,58.4947,58.4526,58.4694,27600.0
2014-12-29 15:25:00,69.43,69.44,69.42,69.42,22600.0,58.461,58.4694,58.4526,58.4526,22600.0
2014-12-29 15:30:00,69.43,69.45,69.38,69.39,40200.0,58.461,58.4779,58.4189,58.4273,40200.0
2014-12-29 15:35:00,69.38,69.4,69.37,69.37,56200.0,58.4189,58.4358,58.4105,58.4105,56200.0
2014-12-29 15:40:00,69.37,69.41,69.37,69.41,51200.0,58.4105,58.4442,58.4105,58.4442,51200.0
2014-12-29 15:45:00,69.41,69.42,69.37,69.38,93500.0,58.4442,58.4526,58.4105,58.4189,93500.0
2014-12-29 15:50:00,69.39,69.41,69.38,69.38,148400.0,58.4273,58.4442,58.4189,58.4189,148400.0
2014-12-29 15:55:00,69.39,69.39,69.31,69.37,254000.0,58.4273,58.4273,58.36,58.4105,254000.0
2014-12-30 09:30:00,69.26,69.38,69.15,69.31,332900.0,58.3179,58.4189,58.2253,58.36,332900.0
2014-12-30 09:35:00,69.32,69.36,69.24,69.24,128500.0,58.3684,58.4021,58.301,58.301,128500.0
2014-12-30 09:40:00,69.25,69.31,69.24,69.25,97500.0,58.3095,58.36,58.301,58.3095,97500.0
2014-12-30 09:45:00,69.27,69.27,69.18,69.24,63500.0,58.3263,58.3263,58.2505,58.301,63500.0
2014-12-30 09:50:00,69.24,69.27,69.18,69.23,59500.0,58.301,58.3263,58.2505,58.2926,59500.0
2014-12-30 09:55:00,69.22,69.24,69.07,69.07,356300.0,58.2842,58.301,58.1579,58.1579,356300.0
2014-12-30 10:00:00,69.06,69.1,68.99,69.02,175100.0,58.1495,58.1832,58.0905,58.1158,175100.0
2014-12-30 10:05:00,69.02,69.11,69.02,69.1,193500.0,58.1158,58.1916,58.1158,58.1832,193500.0
2014-12-30 10:10:00,69.11,69.18,69.1,69.17,51900.0,58.1916,58.2505,58.1832,58.2421,51900.0
2014-12-30 10:15:00,69.17,69.19,69.12,69.17,35500.0,58.2421,58.2589,58.2,58.2421,35500.0
2014-12-30 10:20:00,69.17,69.17,69.13,69.16,34500.0,58.2421,58.2421,58.2084,58.2337,34500.0
2014-12-30 10:25:00,69.16,69.24,69.16,69.21,113300.0,58.2337,58.301,58.2337,58.2758,113300.0
2014-12-30 10:30:00,69.2,69.22,69.16,69.17,28700.0,58.2674,58.2842,58.2337,58.2421,28700.0
2014-12-30 10:35:00,69.17,69.18,69.13,69.15,83200.0,58.2421,58.2505,58.2084,58.2253,83200.0
2014-12-30 10:40:00,69.15,69.18,69.13,69.17,30700.0,58.2253,58.2505,58.2084,58.2421,30700.0
2014-12-30 10:45:00,69.17,69.26,69.17,69.26,28900.0,58.2421,58.3179,58.2421,58.3179,28900.0
2014-12-30 10:50:00,69.27,69.3,69.25,69.25,226800.0,58.3263,58.3516,58.3095,58.3095,226800.0
2014-12-30 10:55:00,69.25,69.31,69.23,69.3,39800.0,58.3095,58.36,58.2926,58.3516,39800.0
2014-12-30 11:00:00,69.3,69.37,69.3,69.3,87900.0,58.3516,58.4105,58.3516,58.3516,87900.0
2014-12-30 11:05:00,69.31,69.36,69.31,69.35,16900.0,58.36,58.4021,58.36,58.3937,16900.0
2014-12-30 11:10:00,69.35,69.37,69.28,69.29,40500.0,58.3937,58.4105,58.3347,58.3431,40500.0
2014-12-30 11:15:00,69.29,69.35,69.29,69.34,13400.0,58.3431,58.3937,58.3431,58.3852,13400.0
2014-12-30 11:20:00,69.35,69.39,69.35,69.36,25600.0,58.3937,58.4273,58.3937,58.4021,25600.0
2014-12-30 11:25:00,69.38,69.41,69.37,69.39,13800.0,58.4189,58.4442,58.4105,58.4273,13800.0
2014-12-30 11:30:00,69.39,69.4,69.35,69.35,42200.0,58.4273,58.4358,58.3937,58.3937,42200.0
2014-12-30 11:35:00,69.36,69.4,69.35,69.37,36900.0,58.4021,58.4358,58.3937,58.4105,36900.0
2014-12-30 11:40:00,69.37,69.39,69.36,69.37,25800.0,58.4105,58.4273,58.4021,58.4105,25800.0
2014-12-30 11:45:00,69.36,69.4,69.36,69.39,19700.0,58.4021,58.4358,58.4021,58.4273,19700.0
2014-12-30 11:50:00,69.39,69.41,69.37,69.41,16000.0,58.4273,58.4442,58.4105,58.4442,16000.0
2014-12-30 11:55:00,69.41,69.41,69.4,69.4,17900.0,58.4442,58.4442,58.4358,58.4358,17900.0
2014-12-30 12:00:00,69.39,69.42,69.38,69.41,10600.0,58.4273,58.4526,58.4189,58.4442,10600.0
2014-12-30 12:05:00,69.4,69.41,69.37,69.37,17800.0,58.4358,58.4442,58.4105,58.4105,17800.0
2014-12-30 12:10:00,69.38,69.38,69.33,69.33,14500.0,58.4189,58.4189,58.3768,58.3768,14500.0
2014-12-30 12:15:00,69.33,69.35,69.31,69.31,50300.0,58.3768,58.3937,58.36,58.36,50300.0
2014-12-30 12:20:00,69.31,69.31,69.26,69.3,18500.0,58.36,58.36,58.3179,58.3516,18500.0
2014-12-30 12:25:00,69.29,69.32,69.29,69.31,14100.0,58.3431,58.3684,58.3431,58.36,14100.0
2014-12-30 12:30:00,69.32,69.32,69.28,69.3,33600.0,58.3684,58.3684,58.3347,58.3516,33600.0
2014-12-30 12:35:00,69.3,69.3,69.27,69.27,24900.0,58.3516,58.3516,58.3263,58.3263,24900.0
2014-12-30 12:40:00,69.27,69.27,69.19,69.2,77100.0,58.3263,58.3263,58.2589,58.2674,77100.0
2014-12-30 12:45:00,69.2,69.27,69.2,69.27,41600.0,58.2674,58.3263,58.2674,58.3263,41600.0
2014-12-30 12:50:00,69.28,69.28,69.25,69.27,18700.0,58.3347,58.3347,58.3095,58.3263,18700.0
2014-12-30 12:55:00,69.27,69.28,69.26,69.26,14700.0,58.3263,58.3347,58.3179,58.3179,14700.0
2014-12-30 13:00:00,69.25,69.25,69.22,69.23,14200.0,58.3095,58.3095,58.2842,58.2926,14200.0
2014-12-30 13:05:00,69.22,69.25,69.2,69.24,14400.0,58.2842,58.3095,58.2674,58.301,14400.0
2014-12-30 13:10:00,69.25,69.29,69.24,69.29,29200.0,58.3095,58.3431,58.301,58.3431,29200.0
2014-12-30 13:15:00,69.29,69.29,69.24,69.24,14200.0,58.3431,58.3431,58.301,58.301,14200.0
2014-12-30 13:20:00,69.24,69.25,69.22,69.22,19900.0,58.301,58.3095,58.2842,58.2842,19900.0
2014-12-30 13:25:00,69.23,69.23,69.18,69.19,40000.0,58.2926,58.2926,58.2505,58.2589,40000.0
2014-12-30 13:30:00,69.19,69.23,69.19,69.2,22700.0,58.2589,58.2926,58.2589,58.2674,22700.0
2014-12-30 13:35:00,69.21,69.21,69.19,69.21,16500.0,58.2758,58.2758,58.2589,58.2758,16500.0
2014-12-30 13:40:00,69.2,69.21,69.1,69.12,62100.0,58.2674,58.2758,58.1832,58.2,62100.0
2014-12-30 13:45:00,69.12,69.14,69.09,69.13,112800.0,58.2,58.2168,58.1747,58.2084,112800.0
2014-12-30 13:50:00,69.14,69.14,69.11,69.12,75900.0,58.2168,58.2168,58.1916,58.2,75900.0
2014-12-30 13:55:00,69.11,69.13,69.11,69.12,26400.0,58.1916,58.2084,58.1916,58.2,26400.0
2014-12-30 14:00:00,69.11,69.12,69.09,69.12,31800.0,58.1916,58.2,58.1747,58.2,31800.0
2014-12-30 14:05:00,69.13,69.13,69.1,69.12,38700.0,58.2084,58.2084,58.1832,58.2,38700.0
2014-12-30 14:10:00,69.12,69.14,69.1,69.12,25300.0,58.2,58.2168,58.1832,58.2,25300.0
2014-12-30 14:15:00,69.12,69.12,69.08,69.1,40000.0,58.2,58.2,58.1663,58.1832,40000.0
2014-12-30 14:20:00,69.11,69.14,69.1,69.11,41200.0,58.1916,58.2168,58.1832,58.1916,41200.0
2014-12-30 14:25:00,69.11,69.11,69.08,69.1,28300.0,58.1916,58.1916,58.1663,58.1832,28300.0
2014-12-30 14:30:00,69.1,69.13,69.09,69.13,35000.0,58.1832,58.2084,58.1747,58.2084,35000.0
2014-12-30 14:35:00,69.14,69.25,69.14,69.25,18500.0,58.2168,58.3095,58.2168,58.3095,18500.0
2014-12-30 14:40:00,69.24,69.25,69.21,69.22,67900.0,58.301,58.3095,58.2758,58.2842,67900.0
2014-12-30 14:45:00,69.21,69.24,69.2,69.23,33200.0,58.2758,58.301,58.2674,58.2926,33200.0
2014-12-30 14:50:00,69.22,69.23,69.19,69.19,18300.0,58.2842,58.2926,58.2589,58.2589,18300.0
2014-12-30 14:55:00,69.18,69.19,69.15,69.18,45800.0,58.2505,58.2589,58.2253,58.2505,45800.0
2014-12-30 15:00:00,69.19,69.21,69.17,69.2,43200.0,58.2589,58.2758,58.2421,58.2674,43200.0
2014-12-30 15:05:00,69.21,69.23,69.2,69.21,48000.0,58.2758,58.2926,58.2674,58.2758,48000.0
2014-12-30 15:10:00,69.22,69.22,69.18,69.19,34500.0,58.2842,58.2842,58.2505,58.2589,34500.0
2014-12-30 15:15:00,69.18,69.19,69.15,69.16,34700.0,58.2505,58.2589,58.2253,58.2337,34700.0
2014-12-30 15:20:00,69.16,69.17,69.15,69.16,42100.0,58.2337,58.2421,58.2253,58.2337,42100.0
2014-12-30 15:25:00,69.16,69.17,69.14,69.15,71000.0,58.2337,58.2421,58.2168,58.2253,71000.0
2014-12-30 15:30:00,69.15,69.18,69.14,69.17,23100.0,58.2253,58.2505,58.2168,58.2421,23100.0
2014-12-30 15:35:00,69.18,69.23,69.18,69.2,63600.0,58.2505,58.2926,58.2505,58.2674,63600.0
2014-12-30 15:40:00,69.21,69.22,69.15,69.18,120000.0,58.2758,58.2842,58.2253,58.2505,120000.0
2014-12-30 15:45:00,69.18,69.21,69.16,69.21,83200.0,58.2505,58.2758,58.2337,58.2758,83200.0
2014-12-30 15:50:00,69.2,69.21,69.11,69.12,100100.0,58.2674,58.2758,58.1916,58.2,100100.0
2014-12-30 15:55:00,69.13,69.14,69.07,69.08,324200.0,58.2084,58.2168,58.1579,58.1663,324200.0
2014-12-31 09:30:00,69.27,69.4,69.15,69.37,150500.0,58.3263,58.4358,58.2253,58.4105,150500.0
2014-12-31 09:35:00,69.37,69.47,69.36,69.44,63900.0,58.4105,58.4947,58.4021,58.4694,63900.0
2014-12-31 09:40:00,69.43,69.54,69.42,69.51,77700.0,58.461,58.5536,58.4526,58.5284,77700.0
2014-12-31 09:45:00,69.51,69.53,69.44,69.46,78600.0,58.5284,58.5452,58.4694,58.4863,78600.0
2014-12-31 09:50:00,69.46,69.54,69.44,69.54,50300.0,58.4863,58.5536,58.4694,58.5536,50300.0
2014-12-31 09:55:00,69.55,69.56,69.53,69.54,19800.0,58.5621,58.5705,58.5452,58.5536,19800.0
2014-12-31 10:00:00,69.54,69.58,69.49,69.49,52800.0,58.5536,58.5873,58.5115,58.5115,52800.0
2014-12-31 10:05:00,69.48,69.57,69.46,69.56,55500.0,58.5031,58.5789,58.4863,58.5705,55500.0
2014-12-31 10:10:00,69.57,69.59,69.55,69.59,31700.0,58.5789,58.5958,58.5621,58.5958,31700.0
2014-12-31 10:15:00,69.59,69.6,69.57,69.57,25700.0,58.5958,58.6042,58.5789,58.5789,25700.0
2014-12-31 10:20:00,69.57,69.66,69.57,69.62,63100.0,58.5789,58.6547,58.5789,58.621,63100.0
2014-12-31 10:25:00,69.63,69.65,69.57,69.57,39400.0,58.6294,58.6463,58.5789,58.5789,39400.0
2014-12-31 10:30:00,69.58,69.59,69.56,69.56,32400.0,58.5873,58.5958,58.5705,58.5705,32400.0
2014-12-31 10:35:00,69.56,69.57,69.53,69.54,41600.0,58.5705,58.5789,58.5452,58.5536,41600.0
2014-12-31 10:40:00,69.55,69.59,69.55,69.58,67400.0,58.5621,58.5958,58.5621,58.5873,67400.0
2014-12-31 10:45:00,69.59,69.6,69.54,69.54,42900.0,58.5958,58.6042,58.5536,58.5536,42900.0
2014-12-31 10:50:00,69.54,69.61,69.53,69.6,44300.0,58.5536,58.6126,58.5452,58.6042,44300.0
2014-12-31 10:55:00,69.61,69.62,69.55,69.57,21900.0,58.6126,58.621,58.5621,58.5789,21900.0
2014-12-31 11:00:00,69.58,69.6,69.55,69.56,14600.0,58.5873,58.6042,58.5621,58.5705,14600.0
2014-12-31 11:05:00,69.56,69.57,69.5,69.51,27400.0,58.5705,58.5789,58.52,58.5284,27400.0
2014-12-31 11:10:00,69.5,69.53,69.43,69.43,27100.0,58.52,58.5452,58.461,58.461,27100.0
2014-12-31 11:15:00,69.42,69.47,69.41,69.45,22200.0,58.4526,58.4947,58.4442,58.4779,22200.0
2014-12-31 11:20:00,69.45,69.48,69.43,69.44,45300.0,58.4779,58.5031,58.461,58.4694,45300.0
2014-12-31 11:25:00,69.44,69.45,69.41,69.43,24400.0,58.4694,58.4779,58.4442,58.461,24400.0
2014-12-31 11:30:00,69.43,69.45,69.4,69.45,36100.0,58.461,58.4779,58.4358,58.4779,36100.0
2014-12-31 11:35:00,69.46,69.46,69.43,69.44,23600.0,58.4863,58.4863,58.461,58.4694,23600.0
2014-12-31 11:40:00,69.44,69.49,69.44,69.48,34200.0,58.4694,58.5115,58.4694,58.5031,34200.0
2014-12-31 11:45:00,69.48,69.51,69.47,69.49,24600.0,58.5031,58.5284,58.4947,58.5115,24600.0
2014-12-31 11:50:00,69.49,69.49,69.43,69.43,21400.0,58.5115,58.5115,58.461,58.461,21400.0
2014-12-31 11:55:00,69.44,69.47,69.42,69.46,24500.0,58.4694,58.4947,58.4526,58.4863,24500.0
2014-12-31 12:00:00,69.46,69.48,69.37,69.39,44500.0,58.4863,58.5031,58.4105,58.4273,44500.0
2014-12-31 12:05:00,69.39,69.42,69.36,69.38,40400.0,58.4273,58.4526,58.4021,58.4189,40400.0
2014-12-31 12:10:00,69.39,69.43,69.39,69.42,20900.0,58.4273,58.461,58.4273,58.4526,20900.0
2014-12-31 12:15:00,69.42,69.45,69.41,69.41,19100.0,58.4526,58.4779,58.4442,58.4442,19100.0
2014-12-31 12:20:00,69.41,69.42,69.28,69.3,32500.0,58.4442,58.4526,58.3347,58.3516,32500.0
2014-12-31 12:25:00,69.3,69.3,69.16,69.25,66100.0,58.3516,58.3516,58.2337,58.3095,66100.0
2014-12-31 12:30:00,69.24,69.32,69.22,69.23,68900.0,58.301,58.3684,58.2842,58.2926,68900.0
2014-12-31 12:35:00,69.24,69.3,69.22,69.25,38500.0,58.301,58.3516,58.2842,58.3095,38500.0
2014-12-31 12:40:00,69.24,69.29,69.23,69.28,26500.0,58.301,58.3431,58.2926,58.3347,26500.0
2014-12-31 12:45:00,69.29,69.3,69.23,69.23,24300.0,58.3431,58.3516,58.2926,58.2926,24300.0
2014-12-31 12:50:00,69.23,69.24,69.18,69.23,38300.0,58.2926,58.301,58.2505,58.2926,38300.0
2014-12-31 12:55:00,69.23,69.23,69.19,69.2,59600.0,58.2926,58.2926,58.2589,58.2674,59600.0
2014-12-31 13:00:00,69.2,69.28,69.18,69.28,36000.0,58.2674,58.3347,58.2505,58.3347,36000.0
2014-12-31 13:05:00,69.27,69.3,69.26,69.27,48800.0,58.3263,58.3516,58.3179,58.3263,48800.0
2014-12-31 13:10:00,69.28,69.3,69.19,69.21,54300.0,58.3347,58.3516,58.2589,58.2758,54300.0
2014-12-31 13:15:00,69.21,69.24,69.2,69.22,28000.0,58.2758,58.301,58.2674,58.2842,28000.0
2014-12-31 13:20:00,69.23,69.23,69.16,69.17,26000.0,58.2926,58.2926,58.2337,58.2421,26000.0
2014-12-31 13:25:00,69.17,69.17,69.14,69.17,27700.0,58.2421,58.2421,58.2168,58.2421,27700.0
2014-12-31 13:30:00,69.18,69.19,69.15,69.17,28900.0,58.2505,58.2589,58.2253,58.2421,28900.0
2014-12-31 13:35:00,69.18,69.18,69.16,69.18,21000.0,58.2505,58.2505,58.2337,58.2505,21000.0
2014-12-31 13:40:00,69.19,69.2,69.15,69.2,34100.0,58.2589,58.2674,58.2253,58.2674,34100.0
2014-12-31 13:45:00,69.21,69.21,69.14,69.15,31700.0,58.2758,58.2758,58.2168,58.2253,31700.0
2014-12-31 13:50:00,69.14,69.15,69.08,69.09,66700.0,58.2168,58.2253,58.1663,58.1747,66700.0
2014-12-31 13:55:00,69.09,69.11,69.05,69.11,65500.0,58.1747,58.1916,58.1411,58.1916,65500.0
2014-12-31 14:00:00,69.11,69.11,69.05,69.06,18700.0,58.1916,58.1916,58.1411,58.1495,18700.0
2014-12-31 14:05:00,69.06,69.06,68.97,69.0,35500.0,58.1495,58.1495,58.0737,58.099,35500.0
2014-12-31 14:10:00,69.0,69.03,68.99,69.01,26100.0,58.099,58.1242,58.0905,58.1074,26100.0
2014-12-31 14:15:00,69.02,69.02,68.89,68.93,151000.0,58.1158,58.1158,58.0063,58.04,151000.0
2014-12-31 14:20:00,68.92,68.92,68.81,68.89,70800.0,58.0316,58.0316,57.939,58.0063,70800.0
2014-12-31 14:25:00,68.89,68.91,68.85,68.88,47300.0,58.0063,58.0232,57.9727,57.9979,47300.0
2014-12-31 14:30:00,68.88,68.91,68.87,68.88,29600.0,57.9979,58.0232,57.9895,57.9979,29600.0
2014-12-31 14:35:00,68.87,68.87,68.75,68.76,48700.0,57.9895,57.9895,57.8885,57.8969,48700.0
2014-12-31 14:40:00,68.76,68.8,68.68,68.76,179200.0,57.8969,57.9306,57.8295,57.8969,179200.0
2014-12-31 14:45:00,68.76,68.78,68.73,68.76,26600.0,57.8969,57.9137,57.8716,57.8969,26600.0
2014-12-31 14:50:00,68.77,68.81,68.75,68.76,54600.0,57.9053,57.939,57.8885,57.8969,54600.0
2014-12-31 14:55:00,68.77,68.79,68.75,68.78,34800.0,57.9053,57.9221,57.8885,57.9137,34800.0
2014-12-31 15:00:00,68.77,68.77,68.7,68.72,59200.0,57.9053,57.9053,57.8464,57.8632,59200.0
2014-12-31 15:05:00,68.72,68.74,68.68,68.72,62300.0,57.8632,57.88,57.8295,57.8632,62300.0
2014-12-31 15:10:00,68.72,68.78,68.7,68.78,71100.0,57.8632,57.9137,57.8464,57.9137,71100.0
2014-12-31 15:15:00,68.78,68.85,68.76,68.84,53000.0,57.9137,57.9727,57.8969,57.9642,53000.0
2014-12-31 15:20:00,68.84,68.87,68.81,68.87,42200.0,57.9642,57.9895,57.939,57.9895,42200.0
2014-12-31 15:25:00,68.87,68.87,68.82,68.84,97900.0,57.9895,57.9895,57.9474,57.9642,97900.0
2014-12-31 15:30:00,68.84,68.86,68.76,68.78,51000.0,57.9642,57.9811,57.8969,57.9137,51000.0
2014-12-31 15:35:00,68.78,68.8,68.73,68.74,176900.0,57.9137,57.9306,57.8716,57.88,176900.0
2014-12-31 15:40:00,68.73,68.74,68.6,68.68,456200.0,57.8716,57.88,57.7622,57.8295,456200.0
2014-12-31 15:45:00,68.67,68.68,68.53,68.53,335600.0,57.8211,57.8295,57.7032,57.7032,335600.0
2014-12-31 15:50:00,68.53,68.54,68.37,68.45,551300.0,57.7032,57.7116,57.5685,57.6359,551300.0
2014-12-31 15:55:00,68.45,68.54,68.39,68.42,880400.0,57.6359,57.7116,57.5853,57.6106,880400.0
2015-01-02 09:30:00,68.71,69.16,68.71,69.15,359800.0,57.8548,58.2337,57.8548,58.2253,359800.0
2015-01-02 09:35:00,69.15,69.34,69.15,69.29,247600.0,58.2253,58.3852,58.2253,58.3431,247600.0
2015-01-02 09:40:00,69.28,69.36,69.19,69.2,149300.0,58.3347,58.4021,58.2589,58.2674,149300.0
2015-01-02 09:45:00,69.19,69.22,69.14,69.2,107500.0,58.2589,58.2842,58.2168,58.2674,107500.0
2015-01-02 09:50:00,69.2,69.24,69.12,69.14,107700.0,58.2674,58.301,58.2,58.2168,107700.0
2015-01-02 09:55:00,69.15,69.21,69.12,69.18,52000.0,58.2253,58.2758,58.2,58.2505,52000.0
2015-01-02 10:00:00,69.18,69.19,69.0,69.1,98500.0,58.2505,58.2589,58.099,58.1832,98500.0
2015-01-02 10:05:00,69.09,69.12,68.99,69.03,69700.0,58.1747,58.2,58.0905,58.1242,69700.0
2015-01-02 10:10:00,69.04,69.18,69.04,69.18,139700.0,58.1326,58.2505,58.1326,58.2505,139700.0
2015-01-02 10:15:00,69.18,69.18,68.98,69.01,55700.0,58.2505,58.2505,58.0821,58.1074,55700.0
2015-01-02 10:20:00,69.0,69.07,68.99,69.04,173600.0,58.099,58.1579,58.0905,58.1326,173600.0
2015-01-02 10:25:00,69.04,69.13,69.03,69.11,59300.0,58.1326,58.2084,58.1242,58.1916,59300.0
2015-01-02 10:30:00,69.11,69.11,68.95,69.02,97100.0,58.1916,58.1916,58.0569,58.1158,97100.0
2015-01-02 10:35:00,69.01,69.01,68.87,68.87,110000.0,58.1074,58.1074,57.9895,57.9895,110000.0
2015-01-02 10:40:00,68.88,68.88,68.69,68.75,123700.0,57.9979,57.9979,57.8379,57.8885,123700.0
2015-01-02 10:45:00,68.75,68.82,68.74,68.8,101200.0,57.8885,57.9474,57.88,57.9306,101200.0
2015-01-02 10:50:00,68.79,68.87,68.74,68.87,59400.0,57.9221,57.9895,57.88,57.9895,59400.0
2015-01-02 10:55:00,68.87,68.95,68.87,68.92,105700.0,57.9895,58.0569,57.9895,58.0316,105700.0
2015-01-02 11:00:00,68.93,68.94,68.76,68.76,63800.0,58.04,58.0484,57.8969,57.8969,63800.0
2015-01-02 11:05:00,68.76,68.8,68.72,68.79,48000.0,57.8969,57.9306,57.8632,57.9221,48000.0
2015-01-02 11:10:00,68.79,68.79,68.6,68.65,109700.0,57.9221,57.9221,57.7622,57.8043,109700.0
2015-01-02 11:15:00,68.66,68.71,68.6,68.61,48900.0,57.8127,57.8548,57.7622,57.7706,48900.0
2015-01-02 11:20:00,68.59,68.64,68.52,68.59,53400.0,57.7537,57.7958,57.6948,57.7537,53400.0
2015-01-02 11:25:00,68.59,68.64,68.55,68.6,95900.0,57.7537,57.7958,57.7201,57.7622,95900.0
2015-01-02 11:30:00,68.61,68.66,68.6,68.65,57000.0,57.7706,57.8127,57.7622,57.8043,57000.0
2015-01-02 11:35:00,68.66,68.69,68.63,68.64,57100.0,57.8127,57.8379,57.7874,57.7958,57100.0
2015-01-02 11:40:00,68.65,68.68,68.59,68.59,29100.0,57.8043,57.8295,57.7537,57.7537,29100.0
2015-01-02 11:45:00,68.56,68.65,68.56,68.65,30900.0,57.7285,57.8043,57.7285,57.8043,30900.0
2015-01-02 11:50:00,68.65,68.67,68.54,68.62,44800.0,57.8043,57.8211,57.7116,57.779,44800.0
2015-01-02 11:55:00,68.62,68.67,68.6,68.63,25900.0,57.779,57.8211,57.7622,57.7874,25900.0
2015-01-02 12:00:00,68.63,68.73,68.62,68.7,40900.0,57.7874,57.8716,57.779,57.8464,40900.0
2015-01-02 12:05:00,68.7,68.79,68.69,68.77,24100.0,57.8464,57.9221,57.8379,57.9053,24100.0
2015-01-02 12:10:00,68.76,68.77,68.71,68.73,32700.0,57.8969,57.9053,57.8548,57.8716,32700.0
2015-01-02 12:15:00,68.74,68.74,68.65,68.71,41800.0,57.88,57.88,57.8043,57.8548,41800.0
2015-01-02 12:20:00,68.71,68.72,68.67,68.69,20200.0,57.8548,57.8632,57.8211,57.8379,20200.0
2015-01-02 12:25:00,68.69,68.73,68.65,68.69,18000.0,57.8379,57.8716,57.8043,57.8379,18000.0
2015-01-02 12:30:00,68.69,68.75,68.64,68.72,26300.0,57.8379,57.8885,57.7958,57.8632,26300.0
2015-01-02 12:35:00,68.71,68.74,68.68,68.73,30200.0,57.8548,57.88,57.8295,57.8716,30200.0
2015-01-02 12:40:00,68.74,68.75,68.68,68.68,19800.0,57.88,57.8885,57.8295,57.8295,19800.0
2015-01-02 12:45:00,68.67,68.68,68.59,68.61,30000.0,57.8211,57.8295,57.7537,57.7706,30000.0
2015-01-02 12:50:00,68.6,68.69,68.58,68.68,53000.0,57.7622,57.8379,57.7453,57.8295,53000.0
2015-01-02 12:55:00,68.69,68.71,68.64,68.64,25100.0,57.8379,57.8548,57.7958,57.7958,25100.0
2015-01-02 13:00:00,68.64,68.67,68.63,68.66,10100.0,57.7958,57.8211,57.7874,57.8127,10100.0
2015-01-02 13:05:00,68.66,68.66,68.6,68.61,16900.0,57.8127,57.8127,57.7622,57.7706,16900.0
2015-01-02 13:10:00,68.61,68.62,68.54,68.55,106100.0,57.7706,57.779,57.7116,57.7201,106100.0
2015-01-02 13:15:00,68.54,68.58,68.53,68.56,52200.0,57.7116,57.7453,57.7032,57.7285,52200.0
2015-01-02 13:20:00,68.56,68.59,68.52,68.59,162200.0,57.7285,57.7537,57.6948,57.7537,162200.0
2015-01-02 13:25:00,68.59,68.59,68.41,68.43,187800.0,57.7537,57.7537,57.6022,57.619,187800.0
2015-01-02 13:30:00,68.43,68.47,68.35,68.41,125100.0,57.619,57.6527,57.5517,57.6022,125100.0
2015-01-02 13:35:00,68.4,68.43,68.38,68.39,46500.0,57.5938,57.619,57.5769,57.5853,46500.0
2015-01-02 13:40:00,68.4,68.42,68.38,68.4,17700.0,57.5938,57.6106,57.5769,57.5938,17700.0
2015-01-02 13:45:00,68.41,68.47,68.4,68.45,17500.0,57.6022,57.6527,57.5938,57.6359,17500.0
2015-01-02 13:50:00,68.44,68.62,68.42,68.59,52600.0,57.6274,57.779,57.6106,57.7537,52600.0
2015-01-02 13:55:00,68.59,68.63,68.56,68.58,53700.0,57.7537,57.7874,57.7285,57.7453,53700.0
2015-01-02 14:00:00,68.57,68.66,68.57,68.6,95600.0,57.7369,57.8127,57.7369,57.7622,95600.0
2015-01-02 14:05:00,68.6,68.68,68.56,68.68,191100.0,57.7622,57.8295,57.7285,57.8295,191100.0
2015-01-02 14:10:00,68.68,68.72,68.65,68.65,28300.0,57.8295,57.8632,57.8043,57.8043,28300.0
2015-01-02 14:15:00,68.65,68.65,68.55,68.56,27700.0,57.8043,57.8043,57.7201,57.7285,27700.0
2015-01-02 14:20:00,68.56,68.61,68.55,68.6,110100.0,57.7285,57.7706,57.7201,57.7622,110100.0
2015-01-02 14:25:00,68.61,68.71,68.61,68.63,34200.0,57.7706,57.8548,57.7706,57.7874,34200.0
2015-01-02 14:30:00,68.64,68.64,68.6,68.6,36900.0,57.7958,57.7958,57.7622,57.7622,36900.0
2015-01-02 14:35:00,68.59,68.66,68.59,68.65,53900.0,57.7537,57.8127,57.7537,57.8043,53900.0
2015-01-02 14:40:00,68.65,68.7,68.62,68.65,32700.0,57.8043,57.8464,57.779,57.8043,32700.0
2015-01-02 14:45:00,68.65,68.67,68.58,68.64,33900.0,57.8043,57.8211,57.7453,57.7958,33900.0
2015-01-02 14:50:00,68.65,68.68,68.62,68.64,40900.0,57.8043,57.8295,57.779,57.7958,40900.0
2015-01-02 14:55:00,68.64,68.66,68.56,68.58,34000.0,57.7958,57.8127,57.7285,57.7453,34000.0
2015-01-02 15:00:00,68.58,68.6,68.52,68.55,45700.0,57.7453,57.7622,57.6948,57.7201,45700.0
2015-01-02 15:05:00,68.55,68.62,68.53,68.58,68700.0,57.7201,57.779,57.7032,57.7453,68700.0
2015-01-02 15:10:00,68.57,68.58,68.44,68.49,115100.0,57.7369,57.7453,57.6274,57.6695,115100.0
2015-01-02 15:15:00,68.49,68.54,68.47,68.51,89200.0,57.6695,57.7116,57.6527,57.6864,89200.0
2015-01-02 15:20:00,68.52,68.59,68.51,68.58,52700.0,57.6948,57.7537,57.6864,57.7453,52700.0
2015-01-02 15:25:00,68.59,68.61,68.56,68.59,26000.0,57.7537,57.7706,57.7285,57.7537,26000.0
2015-01-02 15:30:00,68.6,68.61,68.57,68.59,62400.0,57.7622,57.7706,57.7369,57.7537,62400.0
2015-01-02 15:35:00,68.59,68.67,68.57,68.61,45800.0,57.7537,57.8211,57.7369,57.7706,45800.0
2015-01-02 15:40:00,68.61,68.71,68.61,68.69,74300.0,57.7706,57.8548,57.7706,57.8379,74300.0
2015-01-02 15:45:00,68.69,68.81,68.69,68.81,98700.0,57.8379,57.939,57.8379,57.939,98700.0
2015-01-02 15:50:00,68.81,68.85,68.74,68.75,125600.0,57.939,57.9727,57.88,57.8885,125600.0
2015-01-02 15:55:00,68.76,68.79,68.66,68.67,218400.0,57.8969,57.9221,57.8127,57.8211,218400.0
2015-01-05 09:30:00,68.32,68.59,68.31,68.53,302800.0,57.5264,57.7537,57.518,57.7032,302800.0
2015-01-05 09:35:00,68.54,68.55,68.38,68.42,228800.0,57.7116,57.7201,57.5769,57.6106,228800.0
2015-01-05 09:40:00,68.42,68.52,68.38,68.52,234000.0,57.6106,57.6948,57.5769,57.6948,234000.0
2015-01-05 09:45:00,68.53,68.53,68.39,68.47,140800.0,57.7032,57.7032,57.5853,57.6527,140800.0
2015-01-05 09:50:00,68.46,68.47,68.29,68.29,434800.0,57.6443,57.6527,57.5011,57.5011,434800.0
2015-01-05 09:55:00,68.29,68.4,68.28,68.32,220700.0,57.5011,57.5938,57.4927,57.5264,220700.0
2015-01-05 10:00:00,68.31,68.38,68.21,68.38,367000.0,57.518,57.5769,57.4338,57.5769,367000.0
2015-01-05 10:05:00,68.38,68.44,68.24,68.25,163300.0,57.5769,57.6274,57.459,57.4675,163300.0
2015-01-05 10:10:00,68.26,68.37,68.26,68.33,223900.0,57.4759,57.5685,57.4759,57.5348,223900.0
2015-01-05 10:15:00,68.32,68.45,68.3,68.34,453200.0,57.5264,57.6359,57.5096,57.5432,453200.0
2015-01-05 10:20:00,68.34,68.43,68.33,68.41,259200.0,57.5432,57.619,57.5348,57.6022,259200.0
2015-01-05 10:25:00,68.4,68.52,68.39,68.45,126400.0,57.5938,57.6948,57.5853,57.6359,126400.0
2015-01-05 10:30:00,68.44,68.45,68.25,68.3,74400.0,57.6274,57.6359,57.4675,57.5096,74400.0
2015-01-05 10:35:00,68.28,68.38,68.24,68.29,102300.0,57.4927,57.5769,57.459,57.5011,102300.0
2015-01-05 10:40:00,68.29,68.33,68.17,68.18,76100.0,57.5011,57.5348,57.4001,57.4085,76100.0
2015-01-05 10:45:00,68.17,68.32,68.15,68.32,178900.0,57.4001,57.5264,57.3833,57.5264,178900.0
2015-01-05 10:50:00,68.31,68.43,68.28,68.42,116500.0,57.518,57.619,57.4927,57.6106,116500.0
2015-01-05 10:55:00,68.42,68.51,68.39,68.4,60200.0,57.6106,57.6864,57.5853,57.5938,60200.0
2015-01-05 11:00:00,68.4,68.41,68.34,68.36,68400.0,57.5938,57.6022,57.5432,57.5601,68400.0
2015-01-05 11:05:00,68.36,68.41,68.32,68.33,71900.0,57.5601,57.6022,57.5264,57.5348,71900.0
2015-01-05 11:10:00,68.32,68.39,68.26,68.35,92500.0,57.5264,57.5853,57.4759,57.5517,92500.0
2015-01-05 11:15:00,68.35,68.35,68.19,68.2,56900.0,57.5517,57.5517,57.4169,57.4254,56900.0
2015-01-05 11:20:00,68.2,68.33,68.19,68.27,51400.0,57.4254,57.5348,57.4169,57.4843,51400.0
2015-01-05 11:25:00,68.27,68.39,68.27,68.29,75900.0,57.4843,57.5853,57.4843,57.5011,75900.0
2015-01-05 11:30:00,68.3,68.36,68.26,68.33,76800.0,57.5096,57.5601,57.4759,57.5348,76800.0
2015-01-05 11:35:00,68.33,68.4,68.33,68.36,34700.0,57.5348,57.5938,57.5348,57.5601,34700.0
2015-01-05 11:40:00,68.37,68.69,68.37,68.6,388000.0,57.5685,57.8379,57.5685,57.7622,388000.0
2015-01-05 11:45:00,68.6,68.88,68.6,68.74,673600.0,57.7622,57.9979,57.7622,57.88,673600.0
2015-01-05 11:50:00,68.75,68.8,68.69,68.74,81800.0,57.8885,57.9306,57.8379,57.88,81800.0
2015-01-05 11:55:00,68.75,68.81,68.69,68.71,56900.0,57.8885,57.939,57.8379,57.8548,56900.0
2015-01-05 12:00:00,68.71,68.72,68.63,68.64,43100.0,57.8548,57.8632,57.7874,57.7958,43100.0
2015-01-05 12:05:00,68.64,68.71,68.64,68.65,51200.0,57.7958,57.8548,57.7958,57.8043,51200.0
2015-01-05 12:10:00,68.66,68.66,68.55,68.6,54400.0,57.8127,57.8127,57.7201,57.7622,54400.0
2015-01-05 12:15:00,68.59,68.59,68.49,68.56,203600.0,57.7537,57.7537,57.6695,57.7285,203600.0
2015-01-05 12:20:00,68.56,68.6,68.46,68.49,101100.0,57.7285,57.7622,57.6443,57.6695,101100.0
2015-01-05 12:25:00,68.48,68.5,68.35,68.37,103600.0,57.6611,57.678,57.5517,57.5685,103600.0
2015-01-05 12:30:00,68.37,68.38,68.26,68.32,78800.0,57.5685,57.5769,57.4759,57.5264,78800.0
2015-01-05 12:35:00,68.3,68.45,68.29,68.43,169100.0,57.5096,57.6359,57.5011,57.619,169100.0
2015-01-05 12:40:00,68.43,68.47,68.39,68.43,56600.0,57.619,57.6527,57.5853,57.619,56600.0
2015-01-05 12:45:00,68.42,68.42,68.33,68.35,36900.0,57.6106,57.6106,57.5348,57.5517,36900.0
2015-01-05 12:50:00,68.35,68.37,68.31,68.34,33100.0,57.5517,57.5685,57.518,57.5432,33100.0
2015-01-05 12:55:00,68.35,68.36,68.24,68.33,52400.0,57.5517,57.5601,57.459,57.5348,52400.0
2015-01-05 13:00:00,68.34,68.37,68.3,68.33,27500.0,57.5432,57.5685,57.5096,57.5348,27500.0
2015-01-05 13:05:00,68.33,68.36,68.24,68.34,54700.0,57.5348,57.5601,57.459,57.5432,54700.0
2015-01-05 13:10:00,68.33,68.33,68.25,68.27,41500.0,57.5348,57.5348,57.4675,57.4843,41500.0
2015-01-05 13:15:00,68.27,68.32,68.23,68.29,44400.0,57.4843,57.5264,57.4506,57.5011,44400.0
2015-01-05 13:20:00,68.28,68.37,68.27,68.31,66800.0,57.4927,57.5685,57.4843,57.518,66800.0
2015-01-05 13:25:00,68.3,68.32,68.23,68.29,64600.0,57.5096,57.5264,57.4506,57.5011,64600.0
2015-01-05 13:30:00,68.3,68.38,68.27,68.35,58200.0,57.5096,57.5769,57.4843,57.5517,58200.0
2015-01-05 13:35:00,68.38,68.43,68.29,68.31,65100.0,57.5769,57.619,57.5011,57.518,65100.0
2015-01-05 13:40:00,68.31,68.38,68.27,68.3,62100.0,57.518,57.5769,57.4843,57.5096,62100.0
2015-01-05 13:45:00,68.3,68.38,68.29,68.37,79800.0,57.5096,57.5769,57.5011,57.5685,79800.0
2015-01-05 13:50:00,68.36,68.43,68.34,68.38,71800.0,57.5601,57.619,57.5432,57.5769,71800.0
2015-01-05 13:55:00,68.37,68.39,68.27,68.35,120300.0,57.5685,57.5853,57.4843,57.5517,120300.0
2015-01-05 14:00:00,68.34,68.35,68.28,68.29,64200.0,57.5432,57.5517,57.4927,57.5011,64200.0
2015-01-05 14:05:00,68.28,68.37,68.27,68.29,52500.0,57.4927,57.5685,57.4843,57.5011,52500.0
2015-01-05 14:10:00,68.29,68.34,68.24,68.26,46400.0,57.5011,57.5432,57.459,57.4759,46400.0
2015-01-05 14:15:00,68.26,68.37,68.24,68.28,72700.0,57.4759,57.5685,57.459,57.4927,72700.0
2015-01-05 14:20:00,68.29,68.43,68.29,68.39,94500.0,57.5011,57.619,57.5011,57.5853,94500.0
2015-01-05 14:25:00,68.39,68.4,68.31,68.36,47600.0,57.5853,57.5938,57.518,57.5601,47600.0
2015-01-05 14:30:00,68.36,68.36,68.25,68.32,54400.0,57.5601,57.5601,57.4675,57.5264,54400.0
2015-01-05 14:35:00,68.32,68.38,68.3,68.32,47500.0,57.5264,57.5769,57.5096,57.5264,47500.0
2015-01-05 14:40:00,68.32,68.39,68.23,68.23,77400.0,57.5264,57.5853,57.4506,57.4506,77400.0
2015-01-05 14:45:00,68.24,68.3,68.23,68.28,29700.0,57.459,57.5096,57.4506,57.4927,29700.0
2015-01-05 14:50:00,68.28,68.32,68.23,68.3,60500.0,57.4927,57.5264,57.4506,57.5096,60500.0
2015-01-05 14:55:00,68.31,68.38,68.24,68.24,79500.0,57.518,57.5769,57.459,57.459,79500.0
2015-01-05 15:00:00,68.25,68.26,68.2,68.21,107700.0,57.4675,57.4759,57.4254,57.4338,107700.0
2015-01-05 15:05:00,68.2,68.3,68.18,68.26,84900.0,57.4254,57.5096,57.4085,57.4759,84900.0
2015-01-05 15:10:00,68.25,68.37,68.24,68.32,66900.0,57.4675,57.5685,57.459,57.5264,66900.0
2015-01-05 15:15:00,68.31,68.33,68.26,68.32,56200.0,57.518,57.5348,57.4759,57.5264,56200.0
2015-01-05 15:20:00,68.32,68.36,68.25,68.34,93800.0,57.5264,57.5601,57.4675,57.5432,93800.0
2015-01-05 15:25:00,68.32,68.36,68.28,68.28,109300.0,57.5264,57.5601,57.4927,57.4927,109300.0
2015-01-05 15:30:00,68.28,68.32,68.24,68.29,166600.0,57.4927,57.5264,57.459,57.5011,166600.0
2015-01-05 15:35:00,68.28,68.34,68.21,68.34,134100.0,57.4927,57.5432,57.4338,57.5432,134100.0
2015-01-05 15:40:00,68.34,68.43,68.32,68.38,150400.0,57.5432,57.619,57.5264,57.5769,150400.0
2015-01-05 15:45:00,68.38,68.4,68.28,68.39,111400.0,57.5769,57.5938,57.4927,57.5853,111400.0
2015-01-05 15:50:00,68.38,68.49,68.34,68.44,158200.0,57.5769,57.6695,57.5432,57.6274,158200.0
2015-01-05 15:55:00,68.45,68.47,68.24,68.29,346600.0,57.6359,57.6527,57.459,57.5011,346600.0
2015-01-06 09:30:00,68.51,68.68,68.36,68.56,211500.0,57.6864,57.8295,57.5601,57.7285,211500.0
2015-01-06 09:35:00,68.58,68.76,68.58,68.72,216600.0,57.7453,57.8969,57.7453,57.8632,216600.0
2015-01-06 09:40:00,68.72,68.83,68.66,68.7,136000.0,57.8632,57.9558,57.8127,57.8464,136000.0
2015-01-06 09:45:00,68.69,68.79,68.64,68.79,96000.0,57.8379,57.9221,57.7958,57.9221,96000.0
2015-01-06 09:50:00,68.77,68.94,68.77,68.91,97800.0,57.9053,58.0484,57.9053,58.0232,97800.0
2015-01-06 09:55:00,68.92,68.95,68.81,68.86,137400.0,58.0316,58.0569,57.939,57.9811,137400.0
2015-01-06 10:00:00,68.85,68.9,68.72,68.76,168600.0,57.9727,58.0148,57.8632,57.8969,168600.0
2015-01-06 10:05:00,68.76,68.84,68.7,68.75,145700.0,57.8969,57.9642,57.8464,57.8885,145700.0
2015-01-06 10:10:00,68.76,68.97,68.74,68.94,100400.0,57.8969,58.0737,57.88,58.0484,100400.0
2015-01-06 10:15:00,68.95,69.09,68.91,69.03,588800.0,58.0569,58.1747,58.0232,58.1242,588800.0
2015-01-06 10:20:00,69.02,69.03,68.94,68.95,121900.0,58.1158,58.1242,58.0484,58.0569,121900.0
2015-01-06 10:25:00,68.95,68.99,68.92,68.95,41200.0,58.0569,58.0905,58.0316,58.0569,41200.0
2015-01-06 10:30:00,68.95,68.99,68.88,68.9,88800.0,58.0569,58.0905,57.9979,58.0148,88800.0
2015-01-06 10:35:00,68.89,68.92,68.83,68.84,51200.0,58.0063,58.0316,57.9558,57.9642,51200.0
2015-01-06 10:40:00,68.84,68.86,68.65,68.66,61600.0,57.9642,57.9811,57.8043,57.8127,61600.0
2015-01-06 10:45:00,68.67,68.75,68.62,68.67,93400.0,57.8211,57.8885,57.779,57.8211,93400.0
2015-01-06 10:50:00,68.66,68.74,68.65,68.68,39300.0,57.8127,57.88,57.8043,57.8295,39300.0
2015-01-06 10:55:00,68.68,68.7,68.58,68.6,63200.0,57.8295,57.8464,57.7453,57.7622,63200.0
2015-01-06 11:00:00,68.59,68.59,68.44,68.46,85400.0,57.7537,57.7537,57.6274,57.6443,85400.0
2015-01-06 11:05:00,68.46,68.48,68.38,68.46,146700.0,57.6443,57.6611,57.5769,57.6443,146700.0
2015-01-06 11:10:00,68.46,68.47,68.38,68.46,118000.0,57.6443,57.6527,57.5769,57.6443,118000.0
2015-01-06 11:15:00,68.47,68.5,68.32,68.35,68900.0,57.6527,57.678,57.5264,57.5517,68900.0
2015-01-06 11:20:00,68.35,68.41,68.3,68.35,81100.0,57.5517,57.6022,57.5096,57.5517,81100.0
2015-01-06 11:25:00,68.35,68.42,68.3,68.41,72500.0,57.5517,57.6106,57.5096,57.6022,72500.0
2015-01-06 11:30:00,68.42,68.42,68.28,68.3,61200.0,57.6106,57.6106,57.4927,57.5096,61200.0
2015-01-06 11:35:00,68.3,68.3,68.12,68.14,570100.0,57.5096,57.5096,57.358,57.3748,570100.0
2015-01-06 11:40:00,68.13,68.15,68.01,68.02,330000.0,57.3664,57.3833,57.2654,57.2738,330000.0
2015-01-06 11:45:00,68.03,68.18,68.03,68.17,270000.0,57.2822,57.4085,57.2822,57.4001,270000.0
2015-01-06 11:50:00,68.17,68.2,68.07,68.07,70300.0,57.4001,57.4254,57.3159,57.3159,70300.0
2015-01-06 11:55:00,68.09,68.2,68.07,68.14,70900.0,57.3327,57.4254,57.3159,57.3748,70900.0
2015-01-06 12:00:00,68.14,68.16,67.97,68.0,211600.0,57.3748,57.3917,57.2317,57.2569,211600.0
2015-01-06 12:05:00,68.01,68.07,67.93,68.02,131500.0,57.2654,57.3159,57.198,57.2738,131500.0
2015-01-06 12:10:00,68.0,68.08,67.93,68.06,95700.0,57.2569,57.3243,57.198,57.3075,95700.0
2015-01-06 12:15:00,68.07,68.07,67.89,67.89,54600.0,57.3159,57.3159,57.1643,57.1643,54600.0
2015-01-06 12:20:00,67.88,67.94,67.79,67.82,103700.0,57.1559,57.2064,57.0801,57.1054,103700.0
2015-01-06 12:25:00,67.81,67.94,67.81,67.91,357400.0,57.097,57.2064,57.097,57.1812,357400.0
2015-01-06 12:30:00,67.9,67.96,67.84,67.95,366600.0,57.1727,57.2233,57.1222,57.2148,366600.0
2015-01-06 12:35:00,67.94,68.13,67.94,68.13,259500.0,57.2064,57.3664,57.2064,57.3664,259500.0
2015-01-06 12:40:00,68.13,68.13,68.02,68.04,268400.0,57.3664,57.3664,57.2738,57.2906,268400.0
2015-01-06 12:45:00,68.05,68.05,67.94,68.02,112100.0,57.299,57.299,57.2064,57.2738,112100.0
2015-01-06 12:50:00,68.02,68.08,68.0,68.04,50900.0,57.2738,57.3243,57.2569,57.2906,50900.0
2015-01-06 12:55:00,68.04,68.12,68.02,68.05,85200.0,57.2906,57.358,57.2738,57.299,85200.0
2015-01-06 13:00:00,68.05,68.06,67.93,67.93,70300.0,57.299,57.3075,57.198,57.198,70300.0
2015-01-06 13:05:00,67.93,67.95,67.79,67.82,266800.0,57.198,57.2148,57.0801,57.1054,266800.0
2015-01-06 13:10:00,67.81,67.9,67.8,67.89,188300.0,57.097,57.1727,57.0885,57.1643,188300.0
2015-01-06 13:15:00,67.88,67.89,67.72,67.75,97400.0,57.1559,57.1643,57.0212,57.0464,97400.0
2015-01-06 13:20:00,67.75,67.78,67.64,67.65,65800.0,57.0464,57.0717,56.9538,56.9622,65800.0
2015-01-06 13:25:00,67.65,67.84,67.63,67.81,162600.0,56.9622,57.1222,56.9454,57.097,162600.0
2015-01-06 13:30:00,67.8,67.88,67.73,67.77,83100.0,57.0885,57.1559,57.0296,57.0633,83100.0
2015-01-06 13:35:00,67.78,67.99,67.75,67.94,73300.0,57.0717,57.2485,57.0464,57.2064,73300.0
2015-01-06 13:40:00,67.93,67.94,67.8,67.86,52400.0,57.198,57.2064,57.0885,57.1391,52400.0
2015-01-06 13:45:00,67.87,67.98,67.86,67.96,67600.0,57.1475,57.2401,57.1391,57.2233,67600.0
2015-01-06 13:50:00,67.96,68.07,67.91,68.01,55300.0,57.2233,57.3159,57.1812,57.2654,55300.0
2015-01-06 13:55:00,68.0,68.1,67.91,68.1,231400.0,57.2569,57.3411,57.1812,57.3411,231400.0
2015-01-06 14:00:00,68.09,68.15,68.03,68.11,97700.0,57.3327,57.3833,57.2822,57.3496,97700.0
2015-01-06 14:05:00,68.11,68.12,68.01,68.01,64400.0,57.3496,57.358,57.2654,57.2654,64400.0
2015-01-06 14:10:00,68.01,68.02,67.8,67.8,72400.0,57.2654,57.2738,57.0885,57.0885,72400.0
2015-01-06 14:15:00,67.81,67.94,67.8,67.9,59100.0,57.097,57.2064,57.0885,57.1727,59100.0
2015-01-06 14:20:00,67.9,68.09,67.9,68.04,56500.0,57.1727,57.3327,57.1727,57.2906,56500.0
2015-01-06 14:25:00,68.05,68.14,68.0,68.12,96200.0,57.299,57.3748,57.2569,57.358,96200.0
2015-01-06 14:30:00,68.13,68.19,68.07,68.12,65500.0,57.3664,57.4169,57.3159,57.358,65500.0
2015-01-06 14:35:00,68.13,68.27,68.09,68.26,137400.0,57.3664,57.4843,57.3327,57.4759,137400.0
2015-01-06 14:40:00,68.27,68.35,68.22,68.31,89300.0,57.4843,57.5517,57.4422,57.518,89300.0
2015-01-06 14:45:00,68.31,68.4,68.26,68.32,87300.0,57.518,57.5938,57.4759,57.5264,87300.0
2015-01-06 14:50:00,68.31,68.41,68.25,68.34,401400.0,57.518,57.6022,57.4675,57.5432,401400.0
2015-01-06 14:55:00,68.34,68.34,68.19,68.26,251400.0,57.5432,57.5432,57.4169,57.4759,251400.0
2015-01-06 15:00:00,68.25,68.3,68.16,68.21,484600.0,57.4675,57.5096,57.3917,57.4338,484600.0
2015-01-06 15:05:00,68.22,68.28,68.11,68.16,109400.0,57.4422,57.4927,57.3496,57.3917,109400.0
2015-01-06 15:10:00,68.16,68.32,68.13,68.26,89600.0,57.3917,57.5264,57.3664,57.4759,89600.0
2015-01-06 15:15:00,68.25,68.38,68.24,68.37,76700.0,57.4675,57.5769,57.459,57.5685,76700.0
2015-01-06 15:20:00,68.37,68.5,68.29,68.44,225800.0,57.5685,57.678,57.5011,57.6274,225800.0
2015-01-06 15:25:00,68.44,68.52,68.35,68.52,131600.0,57.6274,57.6948,57.5517,57.6948,131600.0
2015-01-06 15:30:00,68.51,68.51,68.36,68.36,137900.0,57.6864,57.6864,57.5601,57.5601,137900.0
2015-01-06 15:35:00,68.37,68.42,68.29,68.3,204600.0,57.5685,57.6106,57.5011,57.5096,204600.0
2015-01-06 15:40:00,68.3,68.41,68.26,68.39,196500.0,57.5096,57.6022,57.4759,57.5853,196500.0
2015-01-06 15:45:00,68.38,68.44,68.32,68.34,241800.0,57.5769,57.6274,57.5264,57.5432,241800.0
2015-01-06 15:50:00,68.34,68.41,68.22,68.26,384400.0,57.5432,57.6022,57.4422,57.4759,384400.0
2015-01-06 15:55:00,68.26,68.26,68.04,68.04,935800.0,57.4759,57.4759,57.2906,57.2906,935800.0
2015-01-07 09:30:00,68.51,68.72,68.36,68.71,402500.0,57.6864,57.8632,57.5601,57.8548,402500.0
2015-01-07 09:35:00,68.71,68.92,68.68,68.79,381400.0,57.8548,58.0316,57.8295,57.9221,381400.0
2015-01-07 09:40:00,68.79,69.02,68.78,69.02,113300.0,57.9221,58.1158,57.9137,58.1158,113300.0
2015-01-07 09:45:00,69.02,69.03,68.93,69.0,148000.0,58.1158,58.1242,58.04,58.099,148000.0
2015-01-07 09:50:00,69.01,69.09,68.97,69.03,96900.0,58.1074,58.1747,58.0737,58.1242,96900.0
2015-01-07 09:55:00,69.03,69.1,68.97,69.08,319700.0,58.1242,58.1832,58.0737,58.1663,319700.0
2015-01-07 10:00:00,69.07,69.2,69.06,69.12,211000.0,58.1579,58.2674,58.1495,58.2,211000.0
2015-01-07 10:05:00,69.12,69.17,69.1,69.12,81300.0,58.2,58.2421,58.1832,58.2,81300.0
2015-01-07 10:10:00,69.12,69.12,68.97,69.03,112200.0,58.2,58.2,58.0737,58.1242,112200.0
2015-01-07 10:15:00,69.03,69.1,69.03,69.1,83700.0,58.1242,58.1832,58.1242,58.1832,83700.0
2015-01-07 10:20:00,69.09,69.11,68.98,68.99,198600.0,58.1747,58.1916,58.0821,58.0905,198600.0
2015-01-07 10:25:00,68.99,69.02,68.93,69.02,73900.0,58.0905,58.1158,58.04,58.1158,73900.0
2015-01-07 10:30:00,69.01,69.02,68.91,69.02,118300.0,58.1074,58.1158,58.0232,58.1158,118300.0
2015-01-07 10:35:00,69.03,69.09,68.97,68.97,59500.0,58.1242,58.1747,58.0737,58.0737,59500.0
2015-01-07 10:40:00,68.97,69.02,68.89,68.98,69500.0,58.0737,58.1158,58.0063,58.0821,69500.0
2015-01-07 10:45:00,68.99,69.16,68.99,69.14,64900.0,58.0905,58.2337,58.0905,58.2168,64900.0
2015-01-07 10:50:00,69.15,69.21,69.12,69.18,98200.0,58.2253,58.2758,58.2,58.2505,98200.0
2015-01-07 10:55:00,69.18,69.21,69.14,69.15,155300.0,58.2505,58.2758,58.2168,58.2253,155300.0
2015-01-07 11:00:00,69.15,69.2,69.1,69.15,68900.0,58.2253,58.2674,58.1832,58.2253,68900.0
2015-01-07 11:05:00,69.15,69.18,69.02,69.03,69000.0,58.2253,58.2505,58.1158,58.1242,69000.0
2015-01-07 11:10:00,69.03,69.1,69.03,69.03,324300.0,58.1242,58.1832,58.1242,58.1242,324300.0
2015-01-07 11:15:00,69.03,69.07,68.98,69.02,195000.0,58.1242,58.1579,58.0821,58.1158,195000.0
2015-01-07 11:20:00,69.02,69.08,68.99,69.07,59700.0,58.1158,58.1663,58.0905,58.1579,59700.0
2015-01-07 11:25:00,69.08,69.11,68.96,69.09,151500.0,58.1663,58.1916,58.0653,58.1747,151500.0
2015-01-07 11:30:00,69.08,69.19,69.07,69.17,201700.0,58.1663,58.2589,58.1579,58.2421,201700.0
2015-01-07 11:35:00,69.16,69.18,69.12,69.16,305900.0,58.2337,58.2505,58.2,58.2337,305900.0
2015-01-07 11:40:00,69.16,69.27,69.12,69.25,528900.0,58.2337,58.3263,58.2,58.3095,528900.0
2015-01-07 11:45:00,69.24,69.29,69.19,69.27,210300.0,58.301,58.3431,58.2589,58.3263,210300.0
2015-01-07 11:50:00,69.28,69.42,69.22,69.42,344000.0,58.3347,58.4526,58.2842,58.4526,344000.0
2015-01-07 11:55:00,69.43,69.53,69.42,69.47,149100.0,58.461,58.5452,58.4526,58.4947,149100.0
2015-01-07 12:00:00,69.48,69.63,69.44,69.45,242500.0,58.5031,58.6294,58.4694,58.4779,242500.0
2015-01-07 12:05:00,69.46,69.6,69.41,69.52,116600.0,58.4863,58.6042,58.4442,58.5368,116600.0
2015-01-07 12:10:00,69.51,69.51,69.36,69.37,57900.0,58.5284,58.5284,58.4021,58.4105,57900.0
2015-01-07 12:15:00,69.37,69.46,69.37,69.46,76300.0,58.4105,58.4863,58.4105,58.4863,76300.0
2015-01-07 12:20:00,69.46,69.49,69.41,69.44,142700.0,58.4863,58.5115,58.4442,58.4694,142700.0
2015-01-07 12:25:00,69.43,69.49,69.4,69.44,110500.0,58.461,58.5115,58.4358,58.4694,110500.0
2015-01-07 12:30:00,69.45,69.5,69.35,69.38,151600.0,58.4779,58.52,58.3937,58.4189,151600.0
2015-01-07 12:35:00,69.37,69.45,69.37,69.43,90700.0,58.4105,58.4779,58.4105,58.461,90700.0
2015-01-07 12:40:00,69.44,69.45,69.39,69.42,87200.0,58.4694,58.4779,58.4273,58.4526,87200.0
2015-01-07 12:45:00,69.42,69.43,69.35,69.38,68200.0,58.4526,58.461,58.3937,58.4189,68200.0
2015-01-07 12:50:00,69.38,69.43,69.37,69.4,41700.0,58.4189,58.461,58.4105,58.4358,41700.0
2015-01-07 12:55:00,69.39,69.42,69.37,69.37,48800.0,58.4273,58.4526,58.4105,58.4105,48800.0
2015-01-07 13:00:00,69.37,69.48,69.37,69.39,97200.0,58.4105,58.5031,58.4105,58.4273,97200.0
2015-01-07 13:05:00,69.36,69.44,69.35,69.35,75800.0,58.4021,58.4694,58.3937,58.3937,75800.0
2015-01-07 13:10:00,69.34,69.45,69.33,69.42,57600.0,58.3852,58.4779,58.3768,58.4526,57600.0
2015-01-07 13:15:00,69.42,69.47,69.39,69.42,56200.0,58.4526,58.4947,58.4273,58.4526,56200.0
2015-01-07 13:20:00,69.42,69.44,69.3,69.33,72800.0,58.4526,58.4694,58.3516,58.3768,72800.0
2015-01-07 13:25:00,69.33,69.35,69.28,69.31,57000.0,58.3768,58.3937,58.3347,58.36,57000.0
2015-01-07 13:30:00,69.32,69.41,69.3,69.41,42200.0,58.3684,58.4442,58.3516,58.4442,42200.0
2015-01-07 13:35:00,69.41,69.46,69.37,69.39,58000.0,58.4442,58.4863,58.4105,58.4273,58000.0
2015-01-07 13:40:00,69.39,69.47,69.39,69.43,56800.0,58.4273,58.4947,58.4273,58.461,56800.0
2015-01-07 13:45:00,69.44,69.55,69.41,69.54,57700.0,58.4694,58.5621,58.4442,58.5536,57700.0
2015-01-07 13:50:00,69.54,69.56,69.46,69.48,38200.0,58.5536,58.5705,58.4863,58.5031,38200.0
2015-01-07 13:55:00,69.47,69.51,69.47,69.48,34400.0,58.4947,58.5284,58.4947,58.5031,34400.0
2015-01-07 14:00:00,69.49,69.61,69.36,69.59,600500.0,58.5115,58.6126,58.4021,58.5958,600500.0
2015-01-07 14:05:00,69.6,69.62,69.48,69.62,327900.0,58.6042,58.621,58.5031,58.621,327900.0
2015-01-07 14:10:00,69.63,69.67,69.54,69.56,90000.0,58.6294,58.6631,58.5536,58.5705,90000.0
2015-01-07 14:15:00,69.57,69.6,69.45,69.46,74900.0,58.5789,58.6042,58.4779,58.4863,74900.0
2015-01-07 14:20:00,69.47,69.59,69.42,69.47,113500.0,58.4947,58.5958,58.4526,58.4947,113500.0
2015-01-07 14:25:00,69.46,69.53,69.44,69.47,62300.0,58.4863,58.5452,58.4694,58.4947,62300.0
2015-01-07 14:30:00,69.47,69.57,69.46,69.56,91000.0,58.4947,58.5789,58.4863,58.5705,91000.0
2015-01-07 14:35:00,69.57,69.61,69.5,69.53,88100.0,58.5789,58.6126,58.52,58.5452,88100.0
2015-01-07 14:40:00,69.53,69.54,69.48,69.53,81800.0,58.5452,58.5536,58.5031,58.5452,81800.0
2015-01-07 14:45:00,69.53,69.62,69.5,69.61,211900.0,58.5452,58.621,58.52,58.6126,211900.0
2015-01-07 14:50:00,69.6,69.62,69.48,69.55,190400.0,58.6042,58.621,58.5031,58.5621,190400.0
2015-01-07 14:55:00,69.53,69.57,69.48,69.53,97100.0,58.5452,58.5789,58.5031,58.5452,97100.0
2015-01-07 15:00:00,69.52,69.58,69.46,69.46,206400.0,58.5368,58.5873,58.4863,58.4863,206400.0
2015-01-07 15:05:00,69.46,69.6,69.45,69.6,248500.0,58.4863,58.6042,58.4779,58.6042,248500.0
2015-01-07 15:10:00,69.6,69.61,69.49,69.5,90100.0,58.6042,58.6126,58.5115,58.52,90100.0
2015-01-07 15:15:00,69.5,69.59,69.42,69.55,273200.0,58.52,58.5958,58.4526,58.5621,273200.0
2015-01-07 15:20:00,69.55,69.56,69.48,69.5,235000.0,58.5621,58.5705,58.5031,58.52,235000.0
2015-01-07 15:25:00,69.49,69.57,69.46,69.55,101800.0,58.5115,58.5789,58.4863,58.5621,101800.0
2015-01-07 15:30:00,69.55,69.58,69.46,69.52,217400.0,58.5621,58.5873,58.4863,58.5368,217400.0
2015-01-07 15:35:00,69.53,69.54,69.47,69.53,132300.0,58.5452,58.5536,58.4947,58.5452,132300.0
2015-01-07 15:40:00,69.53,69.57,69.51,69.57,164400.0,58.5452,58.5789,58.5284,58.5789,164400.0
2015-01-07 15:45:00,69.57,69.61,69.46,69.53,420000.0,58.5789,58.6126,58.4863,58.5452,420000.0
2015-01-07 15:50:00,69.54,69.58,69.51,69.55,336400.0,58.5536,58.5873,58.5284,58.5621,336400.0
2015-01-07 15:55:00,69.55,69.65,69.53,69.64,1022800.0,58.5621,58.6463,58.5452,58.6379,1022800.0
2015-01-08 09:30:00,70.34,70.66,70.26,70.55,1362800.0,59.2273,59.4967,59.1599,59.4041,1362800.0
2015-01-08 09:35:00,70.56,70.73,70.49,70.65,357400.0,59.4125,59.5556,59.3536,59.4883,357400.0
2015-01-08 09:40:00,70.66,70.71,70.58,70.59,287400.0,59.4967,59.5388,59.4293,59.4378,287400.0
2015-01-08 09:45:00,70.58,70.66,70.46,70.51,369900.0,59.4293,59.4967,59.3283,59.3704,369900.0
2015-01-08 09:50:00,70.51,70.6,70.5,70.52,152400.0,59.3704,59.4462,59.362,59.3788,152400.0
2015-01-08 09:55:00,70.53,70.53,70.33,70.35,184600.0,59.3872,59.3872,59.2188,59.2357,184600.0
2015-01-08 10:00:00,70.36,70.39,70.22,70.23,299300.0,59.2441,59.2694,59.1262,59.1346,299300.0
2015-01-08 10:05:00,70.23,70.38,70.23,70.38,240800.0,59.1346,59.2609,59.1346,59.2609,240800.0
2015-01-08 10:10:00,70.37,70.44,70.36,70.43,224400.0,59.2525,59.3115,59.2441,59.303,224400.0
2015-01-08 10:15:00,70.43,70.52,70.42,70.5,218600.0,59.303,59.3788,59.2946,59.362,218600.0
2015-01-08 10:20:00,70.5,70.55,70.49,70.55,82700.0,59.362,59.4041,59.3536,59.4041,82700.0
2015-01-08 10:25:00,70.55,70.6,70.52,70.59,157300.0,59.4041,59.4462,59.3788,59.4378,157300.0
2015-01-08 10:30:00,70.59,70.6,70.46,70.5,172500.0,59.4378,59.4462,59.3283,59.362,172500.0
2015-01-08 10:35:00,70.49,70.58,70.46,70.5,113000.0,59.3536,59.4293,59.3283,59.362,113000.0
2015-01-08 10:40:00,70.5,70.55,70.44,70.53,84000.0,59.362,59.4041,59.3115,59.3872,84000.0
2015-01-08 10:45:00,70.54,70.6,70.51,70.53,213600.0,59.3957,59.4462,59.3704,59.3872,213600.0
2015-01-08 10:50:00,70.52,70.53,70.39,70.48,279400.0,59.3788,59.3872,59.2694,59.3451,279400.0
2015-01-08 10:55:00,70.47,70.55,70.46,70.55,166200.0,59.3367,59.4041,59.3283,59.4041,166200.0
2015-01-08 11:00:00,70.56,70.65,70.55,70.61,167200.0,59.4125,59.4883,59.4041,59.4546,167200.0
2015-01-08 11:05:00,70.62,70.68,70.6,70.61,115400.0,59.463,59.5135,59.4462,59.4546,115400.0
2015-01-08 11:10:00,70.6,70.67,70.6,70.66,110900.0,59.4462,59.5051,59.4462,59.4967,110900.0
2015-01-08 11:15:00,70.67,70.68,70.6,70.67,79900.0,59.5051,59.5135,59.4462,59.5051,79900.0
2015-01-08 11:20:00,70.67,70.68,70.59,70.62,65900.0,59.5051,59.5135,59.4378,59.463,65900.0
2015-01-08 11:25:00,70.62,70.63,70.53,70.57,140900.0,59.463,59.4714,59.3872,59.4209,140900.0
2015-01-08 11:30:00,70.57,70.65,70.57,70.61,131200.0,59.4209,59.4883,59.4209,59.4546,131200.0
2015-01-08 11:35:00,70.61,70.63,70.53,70.56,228400.0,59.4546,59.4714,59.3872,59.4125,228400.0
2015-01-08 11:40:00,70.56,70.6,70.52,70.59,88600.0,59.4125,59.4462,59.3788,59.4378,88600.0
2015-01-08 11:45:00,70.59,70.64,70.52,70.62,127600.0,59.4378,59.4799,59.3788,59.463,127600.0
2015-01-08 11:50:00,70.62,70.64,70.58,70.64,47000.0,59.463,59.4799,59.4293,59.4799,47000.0
2015-01-08 11:55:00,70.65,70.65,70.58,70.6,48800.0,59.4883,59.4883,59.4293,59.4462,48800.0
2015-01-08 12:00:00,70.59,70.63,70.53,70.55,65900.0,59.4378,59.4714,59.3872,59.4041,65900.0
2015-01-08 12:05:00,70.56,70.59,70.53,70.56,71900.0,59.4125,59.4378,59.3872,59.4125,71900.0
2015-01-08 12:10:00,70.56,70.59,70.5,70.52,71400.0,59.4125,59.4378,59.362,59.3788,71400.0
2015-01-08 12:15:00,70.52,70.58,70.52,70.55,36400.0,59.3788,59.4293,59.3788,59.4041,36400.0
2015-01-08 12:20:00,70.55,70.55,70.5,70.51,50400.0,59.4041,59.4041,59.362,59.3704,50400.0
2015-01-08 12:25:00,70.51,70.55,70.47,70.54,121800.0,59.3704,59.4041,59.3367,59.3957,121800.0
2015-01-08 12:30:00,70.55,70.58,70.55,70.57,45100.0,59.4041,59.4293,59.4041,59.4209,45100.0
2015-01-08 12:35:00,70.58,70.61,70.57,70.59,32000.0,59.4293,59.4546,59.4209,59.4378,32000.0
2015-01-08 12:40:00,70.58,70.65,70.58,70.59,69900.0,59.4293,59.4883,59.4293,59.4378,69900.0
2015-01-08 12:45:00,70.58,70.63,70.56,70.63,49400.0,59.4293,59.4714,59.4125,59.4714,49400.0
2015-01-08 12:50:00,70.64,70.66,70.59,70.62,671400.0,59.4799,59.4967,59.4378,59.463,671400.0
2015-01-08 12:55:00,70.62,70.67,70.61,70.66,86700.0,59.463,59.5051,59.4546,59.4967,86700.0
2015-01-08 13:00:00,70.65,70.71,70.63,70.67,139300.0,59.4883,59.5388,59.4714,59.5051,139300.0
2015-01-08 13:05:00,70.67,70.75,70.65,70.75,176700.0,59.5051,59.5725,59.4883,59.5725,176700.0
2015-01-08 13:10:00,70.74,70.75,70.68,70.68,80700.0,59.5641,59.5725,59.5135,59.5135,80700.0
2015-01-08 13:15:00,70.69,70.72,70.68,70.71,50800.0,59.522,59.5472,59.5135,59.5388,50800.0
2015-01-08 13:20:00,70.71,70.74,70.7,70.73,83000.0,59.5388,59.5641,59.5304,59.5556,83000.0
2015-01-08 13:25:00,70.73,70.77,70.69,70.7,135200.0,59.5556,59.5893,59.522,59.5304,135200.0
2015-01-08 13:30:00,70.69,70.69,70.64,70.64,100100.0,59.522,59.522,59.4799,59.4799,100100.0
2015-01-08 13:35:00,70.65,70.65,70.62,70.62,72600.0,59.4883,59.4883,59.463,59.463,72600.0
2015-01-08 13:40:00,70.61,70.64,70.61,70.63,62200.0,59.4546,59.4799,59.4546,59.4714,62200.0
2015-01-08 13:45:00,70.63,70.65,70.61,70.64,131200.0,59.4714,59.4883,59.4546,59.4799,131200.0
2015-01-08 13:50:00,70.63,70.69,70.63,70.69,99300.0,59.4714,59.522,59.4714,59.522,99300.0
2015-01-08 13:55:00,70.68,70.69,70.57,70.61,323500.0,59.5135,59.522,59.4209,59.4546,323500.0
2015-01-08 14:00:00,70.61,70.62,70.58,70.61,61800.0,59.4546,59.463,59.4293,59.4546,61800.0
2015-01-08 14:05:00,70.6,70.62,70.59,70.6,99900.0,59.4462,59.463,59.4378,59.4462,99900.0
2015-01-08 14:10:00,70.61,70.63,70.59,70.62,244400.0,59.4546,59.4714,59.4378,59.463,244400.0
2015-01-08 14:15:00,70.62,70.69,70.62,70.69,282200.0,59.463,59.522,59.463,59.522,282200.0
2015-01-08 14:20:00,70.69,70.78,70.69,70.71,212800.0,59.522,59.5977,59.522,59.5388,212800.0
2015-01-08 14:25:00,70.71,70.78,70.71,70.76,226400.0,59.5388,59.5977,59.5388,59.5809,226400.0
2015-01-08 14:30:00,70.77,70.82,70.76,70.8,133600.0,59.5893,59.6314,59.5809,59.6146,133600.0
2015-01-08 14:35:00,70.79,70.83,70.79,70.83,101400.0,59.6062,59.6398,59.6062,59.6398,101400.0
2015-01-08 14:40:00,70.82,70.86,70.81,70.84,207500.0,59.6314,59.6651,59.623,59.6483,207500.0
2015-01-08 14:45:00,70.83,70.86,70.83,70.84,145000.0,59.6398,59.6651,59.6398,59.6483,145000.0
2015-01-08 14:50:00,70.84,70.86,70.83,70.86,181400.0,59.6483,59.6651,59.6398,59.6651,181400.0
2015-01-08 14:55:00,70.85,70.86,70.82,70.82,151500.0,59.6567,59.6651,59.6314,59.6314,151500.0
2015-01-08 15:00:00,70.82,70.89,70.82,70.87,173600.0,59.6314,59.6904,59.6314,59.6735,173600.0
2015-01-08 15:05:00,70.87,70.88,70.81,70.82,269800.0,59.6735,59.6819,59.623,59.6314,269800.0
2015-01-08 15:10:00,70.83,70.88,70.82,70.86,135800.0,59.6398,59.6819,59.6314,59.6651,135800.0
2015-01-08 15:15:00,70.87,70.89,70.85,70.88,162700.0,59.6735,59.6904,59.6567,59.6819,162700.0
2015-01-08 15:20:00,70.88,70.92,70.87,70.91,158700.0,59.6819,59.7156,59.6735,59.7072,158700.0
2015-01-08 15:25:00,70.91,70.91,70.83,70.87,357800.0,59.7072,59.7072,59.6398,59.6735,357800.0
2015-01-08 15:30:00,70.87,70.88,70.82,70.83,661700.0,59.6735,59.6819,59.6314,59.6398,661700.0
2015-01-08 15:35:00,70.83,70.86,70.8,70.83,321600.0,59.6398,59.6651,59.6146,59.6398,321600.0
2015-01-08 15:40:00,70.83,70.83,70.73,70.74,244100.0,59.6398,59.6398,59.5556,59.5641,244100.0
2015-01-08 15:45:00,70.74,70.78,70.71,70.76,249800.0,59.5641,59.5977,59.5388,59.5809,249800.0
2015-01-08 15:50:00,70.76,70.8,70.75,70.8,293600.0,59.5809,59.6146,59.5725,59.6146,293600.0
2015-01-08 15:55:00,70.8,70.85,70.78,70.83,964400.0,59.6146,59.6567,59.5977,59.6398,964400.0
2015-01-09 09:30:00,70.9,70.98,70.67,70.69,273300.0,59.6988,59.7662,59.5051,59.522,273300.0
2015-01-09 09:35:00,70.68,70.68,70.51,70.68,178400.0,59.5135,59.5135,59.3704,59.5135,178400.0
2015-01-09 09:40:00,70.68,70.71,70.63,70.68,86500.0,59.5135,59.5388,59.4714,59.5135,86500.0
2015-01-09 09:45:00,70.67,70.69,70.36,70.4,158500.0,59.5051,59.522,59.2441,59.2778,158500.0
2015-01-09 09:50:00,70.4,70.53,70.39,70.52,109800.0,59.2778,59.3872,59.2694,59.3788,109800.0
2015-01-09 09:55:00,70.52,70.52,70.36,70.43,147600.0,59.3788,59.3788,59.2441,59.303,147600.0
2015-01-09 10:00:00,70.43,70.55,70.4,70.51,88300.0,59.303,59.4041,59.2778,59.3704,88300.0
2015-01-09 10:05:00,70.51,70.59,70.44,70.57,88100.0,59.3704,59.4378,59.3115,59.4209,88100.0
2015-01-09 10:10:00,70.59,70.64,70.55,70.6,82700.0,59.4378,59.4799,59.4041,59.4462,82700.0
2015-01-09 10:15:00,70.62,70.63,70.49,70.52,73200.0,59.463,59.4714,59.3536,59.3788,73200.0
2015-01-09 10:20:00,70.52,70.56,70.43,70.46,32500.0,59.3788,59.4125,59.303,59.3283,32500.0
2015-01-09 10:25:00,70.45,70.51,70.32,70.37,110300.0,59.3199,59.3704,59.2104,59.2525,110300.0
2015-01-09 10:30:00,70.37,70.37,70.16,70.21,198000.0,59.2525,59.2525,59.0757,59.1178,198000.0
2015-01-09 10:35:00,70.22,70.31,70.21,70.29,60200.0,59.1262,59.202,59.1178,59.1852,60200.0
2015-01-09 10:40:00,70.29,70.29,70.16,70.22,80600.0,59.1852,59.1852,59.0757,59.1262,80600.0
2015-01-09 10:45:00,70.21,70.33,70.19,70.27,88900.0,59.1178,59.2188,59.101,59.1683,88900.0
2015-01-09 10:50:00,70.27,70.39,70.25,70.3,157200.0,59.1683,59.2694,59.1515,59.1936,157200.0
2015-01-09 10:55:00,70.3,70.37,70.27,70.31,135900.0,59.1936,59.2525,59.1683,59.202,135900.0
2015-01-09 11:00:00,70.3,70.3,70.19,70.25,129100.0,59.1936,59.1936,59.101,59.1515,129100.0
2015-01-09 11:05:00,70.24,70.27,70.16,70.16,36200.0,59.1431,59.1683,59.0757,59.0757,36200.0
2015-01-09 11:10:00,70.16,70.19,70.01,70.04,122000.0,59.0757,59.101,58.9494,58.9747,122000.0
2015-01-09 11:15:00,70.04,70.11,70.02,70.09,113300.0,58.9747,59.0336,58.9578,59.0168,113300.0
2015-01-09 11:20:00,70.1,70.11,69.97,70.08,141500.0,59.0252,59.0336,58.9157,59.0083,141500.0
2015-01-09 11:25:00,70.09,70.11,70.04,70.09,51200.0,59.0168,59.0336,58.9747,59.0168,51200.0
2015-01-09 11:30:00,70.09,70.18,70.0,70.18,69000.0,59.0168,59.0925,58.941,59.0925,69000.0
2015-01-09 11:35:00,70.17,70.26,70.15,70.26,50700.0,59.0841,59.1599,59.0673,59.1599,50700.0
2015-01-09 11:40:00,70.27,70.27,70.18,70.26,72500.0,59.1683,59.1683,59.0925,59.1599,72500.0
2015-01-09 11:45:00,70.26,70.36,70.23,70.34,58900.0,59.1599,59.2441,59.1346,59.2273,58900.0
2015-01-09 11:50:00,70.34,70.36,70.26,70.33,101400.0,59.2273,59.2441,59.1599,59.2188,101400.0
2015-01-09 11:55:00,70.33,70.43,70.29,70.42,49400.0,59.2188,59.303,59.1852,59.2946,49400.0
2015-01-09 12:00:00,70.41,70.43,70.39,70.43,38500.0,59.2862,59.303,59.2694,59.303,38500.0
2015-01-09 12:05:00,70.43,70.48,70.41,70.46,110600.0,59.303,59.3451,59.2862,59.3283,110600.0
2015-01-09 12:10:00,70.46,70.46,70.4,70.45,42200.0,59.3283,59.3283,59.2778,59.3199,42200.0
2015-01-09 12:15:00,70.46,70.48,70.4,70.44,76100.0,59.3283,59.3451,59.2778,59.3115,76100.0
2015-01-09 12:20:00,70.43,70.47,70.35,70.37,56800.0,59.303,59.3367,59.2357,59.2525,56800.0
2015-01-09 12:25:00,70.37,70.38,70.31,70.36,49700.0,59.2525,59.2609,59.202,59.2441,49700.0
2015-01-09 12:30:00,70.36,70.45,70.32,70.32,56600.0,59.2441,59.3199,59.2104,59.2104,56600.0
2015-01-09 12:35:00,70.31,70.41,70.31,70.41,51300.0,59.202,59.2862,59.202,59.2862,51300.0
2015-01-09 12:40:00,70.41,70.42,70.36,70.4,49800.0,59.2862,59.2946,59.2441,59.2778,49800.0
2015-01-09 12:45:00,70.39,70.42,70.36,70.39,29200.0,59.2694,59.2946,59.2441,59.2694,29200.0
2015-01-09 12:50:00,70.4,70.4,70.29,70.32,32800.0,59.2778,59.2778,59.1852,59.2104,32800.0
2015-01-09 12:55:00,70.32,70.33,70.23,70.23,62200.0,59.2104,59.2188,59.1346,59.1346,62200.0
2015-01-09 13:00:00,70.23,70.24,70.17,70.23,54600.0,59.1346,59.1431,59.0841,59.1346,54600.0
2015-01-09 13:05:00,70.23,70.29,70.2,70.24,32000.0,59.1346,59.1852,59.1094,59.1431,32000.0
2015-01-09 13:10:00,70.25,70.41,70.25,70.41,46300.0,59.1515,59.2862,59.1515,59.2862,46300.0
2015-01-09 13:15:00,70.4,70.45,70.36,70.42,62100.0,59.2778,59.3199,59.2441,59.2946,62100.0
2015-01-09 13:20:00,70.42,70.44,70.36,70.38,38000.0,59.2946,59.3115,59.2441,59.2609,38000.0
2015-01-09 13:25:00,70.39,70.42,70.34,70.36,56500.0,59.2694,59.2946,59.2273,59.2441,56500.0
2015-01-09 13:30:00,70.36,70.47,70.36,70.46,55000.0,59.2441,59.3367,59.2441,59.3283,55000.0
2015-01-09 13:35:00,70.47,70.5,70.41,70.43,129200.0,59.3367,59.362,59.2862,59.303,129200.0
2015-01-09 13:40:00,70.43,70.46,70.31,70.34,42100.0,59.303,59.3283,59.202,59.2273,42100.0
2015-01-09 13:45:00,70.33,70.38,70.29,70.37,68900.0,59.2188,59.2609,59.1852,59.2525,68900.0
2015-01-09 13:50:00,70.36,70.43,70.35,70.39,39400.0,59.2441,59.303,59.2357,59.2694,39400.0
2015-01-09 13:55:00,70.39,70.39,70.32,70.34,164800.0,59.2694,59.2694,59.2104,59.2273,164800.0
2015-01-09 14:00:00,70.34,70.34,70.26,70.29,81900.0,59.2273,59.2273,59.1599,59.1852,81900.0
2015-01-09 14:05:00,70.29,70.38,70.27,70.35,76400.0,59.1852,59.2609,59.1683,59.2357,76400.0
2015-01-09 14:10:00,70.35,70.38,70.34,70.36,34400.0,59.2357,59.2609,59.2273,59.2441,34400.0
2015-01-09 14:15:00,70.36,70.39,70.3,70.38,43400.0,59.2441,59.2694,59.1936,59.2609,43400.0
2015-01-09 14:20:00,70.37,70.38,70.32,70.37,82800.0,59.2525,59.2609,59.2104,59.2525,82800.0
2015-01-09 14:25:00,70.37,70.4,70.35,70.35,71600.0,59.2525,59.2778,59.2357,59.2357,71600.0
2015-01-09 14:30:00,70.36,70.36,70.3,70.36,123400.0,59.2441,59.2441,59.1936,59.2441,123400.0
2015-01-09 14:35:00,70.36,70.46,70.33,70.46,45900.0,59.2441,59.3283,59.2188,59.3283,45900.0
2015-01-09 14:40:00,70.46,70.5,70.42,70.42,100200.0,59.3283,59.362,59.2946,59.2946,100200.0
2015-01-09 14:45:00,70.41,70.46,70.35,70.39,131400.0,59.2862,59.3283,59.2357,59.2694,131400.0
2015-01-09 14:50:00,70.39,70.47,70.38,70.45,42900.0,59.2694,59.3367,59.2609,59.3199,42900.0
2015-01-09 14:55:00,70.46,70.46,70.4,70.46,50600.0,59.3283,59.3283,59.2778,59.3283,50600.0
2015-01-09 15:00:00,70.45,70.49,70.41,70.47,125000.0,59.3199,59.3536,59.2862,59.3367,125000.0
2015-01-09 15:05:00,70.48,70.53,70.46,70.48,211800.0,59.3451,59.3872,59.3283,59.3451,211800.0
2015-01-09 15:10:00,70.49,70.58,70.49,70.57,85800.0,59.3536,59.4293,59.3536,59.4209,85800.0
2015-01-09 15:15:00,70.58,70.58,70.47,70.48,84600.0,59.4293,59.4293,59.3367,59.3451,84600.0
2015-01-09 15:20:00,70.48,70.54,70.48,70.5,93700.0,59.3451,59.3957,59.3451,59.362,93700.0
2015-01-09 15:25:00,70.5,70.52,70.38,70.42,162300.0,59.362,59.3788,59.2609,59.2946,162300.0
2015-01-09 15:30:00,70.42,70.43,70.33,70.38,177700.0,59.2946,59.303,59.2188,59.2609,177700.0
2015-01-09 15:35:00,70.39,70.42,70.34,70.37,113500.0,59.2694,59.2946,59.2273,59.2525,113500.0
2015-01-09 15:40:00,70.38,70.45,70.38,70.43,149800.0,59.2609,59.3199,59.2609,59.303,149800.0
2015-01-09 15:45:00,70.43,70.43,70.35,70.38,205800.0,59.303,59.303,59.2357,59.2609,205800.0
2015-01-09 15:50:00,70.37,70.39,70.29,70.31,321900.0,59.2525,59.2694,59.1852,59.202,321900.0
2015-01-09 15:55:00,70.31,70.31,70.21,70.24,760600.0,59.202,59.202,59.1178,59.1431,760600.0
2015-01-12 09:30:00,70.75,71.0,70.71,70.77,367100.0,59.5725,59.783,59.5388,59.5893,367100.0
2015-01-12 09:35:00,70.77,70.79,70.59,70.68,384400.0,59.5893,59.6062,59.4378,59.5135,384400.0
2015-01-12 09:40:00,70.66,70.72,70.53,70.71,338800.0,59.4967,59.5472,59.3872,59.5388,338800.0
2015-01-12 09:45:00,70.71,70.74,70.54,70.6,211600.0,59.5388,59.5641,59.3957,59.4462,211600.0
2015-01-12 09:50:00,70.6,70.66,70.56,70.57,471500.0,59.4462,59.4967,59.4125,59.4209,471500.0
2015-01-12 09:55:00,70.58,70.58,70.35,70.4,417700.0,59.4293,59.4293,59.2357,59.2778,417700.0
2015-01-12 10:00:00,70.4,70.41,70.28,70.39,397200.0,59.2778,59.2862,59.1767,59.2694,397200.0
2015-01-12 10:05:00,70.4,70.41,70.28,70.32,199900.0,59.2778,59.2862,59.1767,59.2104,199900.0
2015-01-12 10:10:00,70.32,70.4,70.2,70.21,255900.0,59.2104,59.2778,59.1094,59.1178,255900.0
2015-01-12 10:15:00,70.21,70.36,70.21,70.32,781700.0,59.1178,59.2441,59.1178,59.2104,781700.0
2015-01-12 10:20:00,70.32,70.33,70.23,70.26,105800.0,59.2104,59.2188,59.1346,59.1599,105800.0
2015-01-12 10:25:00,70.27,70.33,70.19,70.22,110000.0,59.1683,59.2188,59.101,59.1262,110000.0
2015-01-12 10:30:00,70.21,70.24,70.15,70.18,258700.0,59.1178,59.1431,59.0673,59.0925,258700.0
2015-01-12 10:35:00,70.17,70.26,70.07,70.24,361200.0,59.0841,59.1599,58.9999,59.1431,361200.0
2015-01-12 10:40:00,70.23,70.29,70.17,70.25,63900.0,59.1346,59.1852,59.0841,59.1515,63900.0
2015-01-12 10:45:00,70.25,70.28,70.2,70.24,153800.0,59.1515,59.1767,59.1094,59.1431,153800.0
2015-01-12 10:50:00,70.23,70.28,70.2,70.25,66700.0,59.1346,59.1767,59.1094,59.1515,66700.0
2015-01-12 10:55:00,70.25,70.4,70.23,70.4,163800.0,59.1515,59.2778,59.1346,59.2778,163800.0
2015-01-12 11:00:00,70.4,70.43,70.36,70.39,250400.0,59.2778,59.303,59.2441,59.2694,250400.0
2015-01-12 11:05:00,70.39,70.42,70.33,70.34,57200.0,59.2694,59.2946,59.2188,59.2273,57200.0
2015-01-12 11:10:00,70.34,70.43,70.32,70.33,66700.0,59.2273,59.303,59.2104,59.2188,66700.0
2015-01-12 11:15:00,70.33,70.4,70.28,70.36,68600.0,59.2188,59.2778,59.1767,59.2441,68600.0
2015-01-12 11:20:00,70.36,70.43,70.31,70.36,49200.0,59.2441,59.303,59.202,59.2441,49200.0
2015-01-12 11:25:00,70.36,70.39,70.31,70.37,35300.0,59.2441,59.2694,59.202,59.2525,35300.0
2015-01-12 11:30:00,70.37,70.42,70.29,70.33,36400.0,59.2525,59.2946,59.1852,59.2188,36400.0
2015-01-12 11:35:00,70.34,70.41,70.32,70.36,44600.0,59.2273,59.2862,59.2104,59.2441,44600.0
2015-01-12 11:40:00,70.36,70.39,70.35,70.36,28600.0,59.2441,59.2694,59.2357,59.2441,28600.0
2015-01-12 11:45:00,70.38,70.41,70.3,70.32,58000.0,59.2609,59.2862,59.1936,59.2104,58000.0
2015-01-12 11:50:00,70.31,70.31,70.24,70.25,80700.0,59.202,59.202,59.1431,59.1515,80700.0
2015-01-12 11:55:00,70.24,70.32,70.24,70.32,36500.0,59.1431,59.2104,59.1431,59.2104,36500.0
2015-01-12 12:00:00,70.31,70.42,70.31,70.41,111700.0,59.202,59.2946,59.202,59.2862,111700.0
2015-01-12 12:05:00,70.4,70.41,70.35,70.38,35400.0,59.2778,59.2862,59.2357,59.2609,35400.0
2015-01-12 12:10:00,70.38,70.41,70.32,70.34,32700.0,59.2609,59.2862,59.2104,59.2273,32700.0
2015-01-12 12:15:00,70.33,70.35,70.27,70.34,58300.0,59.2188,59.2357,59.1683,59.2273,58300.0
2015-01-12 12:20:00,70.34,70.44,70.34,70.39,62100.0,59.2273,59.3115,59.2273,59.2694,62100.0
2015-01-12 12:25:00,70.38,70.39,70.32,70.37,195200.0,59.2609,59.2694,59.2104,59.2525,195200.0
2015-01-12 12:30:00,70.37,70.46,70.36,70.46,43200.0,59.2525,59.3283,59.2441,59.3283,43200.0
2015-01-12 12:35:00,70.46,70.48,70.44,70.47,41500.0,59.3283,59.3451,59.3115,59.3367,41500.0
2015-01-12 12:40:00,70.46,70.46,70.34,70.38,56300.0,59.3283,59.3283,59.2273,59.2609,56300.0
2015-01-12 12:45:00,70.38,70.43,70.35,70.35,33800.0,59.2609,59.303,59.2357,59.2357,33800.0
2015-01-12 12:50:00,70.34,70.34,70.27,70.28,42900.0,59.2273,59.2273,59.1683,59.1767,42900.0
2015-01-12 12:55:00,70.27,70.31,70.23,70.27,586200.0,59.1683,59.202,59.1346,59.1683,586200.0
2015-01-12 13:00:00,70.27,70.36,70.26,70.3,47600.0,59.1683,59.2441,59.1599,59.1936,47600.0
2015-01-12 13:05:00,70.32,70.36,70.26,70.31,72500.0,59.2104,59.2441,59.1599,59.202,72500.0
2015-01-12 13:10:00,70.3,70.36,70.27,70.35,45200.0,59.1936,59.2441,59.1683,59.2357,45200.0
2015-01-12 13:15:00,70.35,70.35,70.28,70.29,32700.0,59.2357,59.2357,59.1767,59.1852,32700.0
2015-01-12 13:20:00,70.3,70.3,70.23,70.24,44600.0,59.1936,59.1936,59.1346,59.1431,44600.0
2015-01-12 13:25:00,70.23,70.28,70.22,70.24,28600.0,59.1346,59.1767,59.1262,59.1431,28600.0
2015-01-12 13:30:00,70.24,70.31,70.24,70.3,19300.0,59.1431,59.202,59.1431,59.1936,19300.0
2015-01-12 13:35:00,70.3,70.36,70.29,70.35,40400.0,59.1936,59.2441,59.1852,59.2357,40400.0
2015-01-12 13:40:00,70.34,70.38,70.31,70.37,31200.0,59.2273,59.2609,59.202,59.2525,31200.0
2015-01-12 13:45:00,70.37,70.46,70.35,70.45,58300.0,59.2525,59.3283,59.2357,59.3199,58300.0
2015-01-12 13:50:00,70.45,70.47,70.42,70.43,46900.0,59.3199,59.3367,59.2946,59.303,46900.0
2015-01-12 13:55:00,70.42,70.43,70.4,70.41,25800.0,59.2946,59.303,59.2778,59.2862,25800.0
2015-01-12 14:00:00,70.42,70.45,70.37,70.38,37600.0,59.2946,59.3199,59.2525,59.2609,37600.0
2015-01-12 14:05:00,70.37,70.38,70.3,70.35,38900.0,59.2525,59.2609,59.1936,59.2357,38900.0
2015-01-12 14:10:00,70.34,70.4,70.34,70.35,60800.0,59.2273,59.2778,59.2273,59.2357,60800.0
2015-01-12 14:15:00,70.35,70.37,70.23,70.25,58900.0,59.2357,59.2525,59.1346,59.1515,58900.0
2015-01-12 14:20:00,70.24,70.25,70.18,70.22,60300.0,59.1431,59.1515,59.0925,59.1262,60300.0
2015-01-12 14:25:00,70.22,70.28,70.2,70.24,37800.0,59.1262,59.1767,59.1094,59.1431,37800.0
2015-01-12 14:30:00,70.24,70.24,70.16,70.21,320100.0,59.1431,59.1431,59.0757,59.1178,320100.0
2015-01-12 14:35:00,70.21,70.21,70.1,70.1,66100.0,59.1178,59.1178,59.0252,59.0252,66100.0
2015-01-12 14:40:00,70.09,70.16,70.09,70.12,37500.0,59.0168,59.0757,59.0168,59.042,37500.0
2015-01-12 14:45:00,70.11,70.19,70.09,70.17,73900.0,59.0336,59.101,59.0168,59.0841,73900.0
2015-01-12 14:50:00,70.18,70.19,70.13,70.15,44200.0,59.0925,59.101,59.0504,59.0673,44200.0
2015-01-12 14:55:00,70.15,70.22,70.12,70.17,75500.0,59.0673,59.1262,59.042,59.0841,75500.0
2015-01-12 15:00:00,70.2,70.26,70.19,70.23,40900.0,59.1094,59.1599,59.101,59.1346,40900.0
2015-01-12 15:05:00,70.23,70.23,70.17,70.19,46900.0,59.1346,59.1346,59.0841,59.101,46900.0
2015-01-12 15:10:00,70.19,70.25,70.18,70.21,43500.0,59.101,59.1515,59.0925,59.1178,43500.0
2015-01-12 15:15:00,70.21,70.29,70.2,70.24,93700.0,59.1178,59.1852,59.1094,59.1431,93700.0
2015-01-12 15:20:00,70.23,70.26,70.16,70.17,90100.0,59.1346,59.1599,59.0757,59.0841,90100.0
2015-01-12 15:25:00,70.17,70.21,70.15,70.17,59700.0,59.0841,59.1178,59.0673,59.0841,59700.0
2015-01-12 15:30:00,70.18,70.22,70.11,70.11,133100.0,59.0925,59.1262,59.0336,59.0336,133100.0
2015-01-12 15:35:00,70.11,70.12,70.05,70.11,112300.0,59.0336,59.042,58.9831,59.0336,112300.0
2015-01-12 15:40:00,70.12,70.23,70.12,70.23,75700.0,59.042,59.1346,59.042,59.1346,75700.0
2015-01-12 15:45:00,70.22,70.38,70.21,70.34,118900.0,59.1262,59.2609,59.1178,59.2273,118900.0
2015-01-12 15:50:00,70.34,70.34,70.19,70.28,634200.0,59.2273,59.2273,59.101,59.1767,634200.0
2015-01-12 15:55:00,70.27,70.29,70.14,70.22,412800.0,59.1683,59.1852,59.0589,59.1262,412800.0
2015-01-13 09:30:00,70.9,71.03,70.75,71.01,644400.0,59.6988,59.8083,59.5725,59.7914,644400.0
2015-01-13 09:35:00,71.03,71.18,70.98,71.17,358700.0,59.8083,59.9346,59.7662,59.9261,358700.0
2015-01-13 09:40:00,71.17,71.29,71.04,71.07,471000.0,59.9261,60.0272,59.8167,59.8419,471000.0
2015-01-13 09:45:00,71.08,71.12,71.03,71.12,364000.0,59.8504,59.884,59.8083,59.884,364000.0
2015-01-13 09:50:00,71.12,71.18,70.97,71.04,200000.0,59.884,59.9346,59.7577,59.8167,200000.0
2015-01-13 09:55:00,71.05,71.14,71.02,71.11,236800.0,59.8251,59.9009,59.7998,59.8756,236800.0
2015-01-13 10:00:00,71.11,71.14,71.03,71.05,141500.0,59.8756,59.9009,59.8083,59.8251,141500.0
2015-01-13 10:05:00,71.06,71.11,71.02,71.08,143300.0,59.8335,59.8756,59.7998,59.8504,143300.0
2015-01-13 10:10:00,71.08,71.08,70.98,70.99,148100.0,59.8504,59.8504,59.7662,59.7746,148100.0
2015-01-13 10:15:00,71.0,71.01,70.93,70.98,121700.0,59.783,59.7914,59.724,59.7662,121700.0
2015-01-13 10:20:00,70.97,71.04,70.96,70.97,80500.0,59.7577,59.8167,59.7493,59.7577,80500.0
2015-01-13 10:25:00,70.97,70.97,70.91,70.93,158200.0,59.7577,59.7577,59.7072,59.724,158200.0
2015-01-13 10:30:00,70.93,70.93,70.85,70.92,95800.0,59.724,59.724,59.6567,59.7156,95800.0
2015-01-13 10:35:00,70.92,70.92,70.8,70.81,57600.0,59.7156,59.7156,59.6146,59.623,57600.0
2015-01-13 10:40:00,70.8,70.86,70.76,70.77,104800.0,59.6146,59.6651,59.5809,59.5893,104800.0
2015-01-13 10:45:00,70.76,70.82,70.73,70.78,110600.0,59.5809,59.6314,59.5556,59.5977,110600.0
2015-01-13 10:50:00,70.79,70.88,70.79,70.85,55500.0,59.6062,59.6819,59.6062,59.6567,55500.0
2015-01-13 10:55:00,70.85,70.87,70.78,70.8,90800.0,59.6567,59.6735,59.5977,59.6146,90800.0
2015-01-13 11:00:00,70.8,70.82,70.76,70.8,75800.0,59.6146,59.6314,59.5809,59.6146,75800.0
2015-01-13 11:05:00,70.81,70.87,70.8,70.83,61800.0,59.623,59.6735,59.6146,59.6398,61800.0
2015-01-13 11:10:00,70.83,70.9,70.81,70.9,62700.0,59.6398,59.6988,59.623,59.6988,62700.0
2015-01-13 11:15:00,70.9,70.92,70.85,70.85,276600.0,59.6988,59.7156,59.6567,59.6567,276600.0
2015-01-13 11:20:00,70.85,70.86,70.81,70.86,136500.0,59.6567,59.6651,59.623,59.6651,136500.0
2015-01-13 11:25:00,70.87,70.91,70.83,70.91,76000.0,59.6735,59.7072,59.6398,59.7072,76000.0
2015-01-13 11:30:00,70.91,70.99,70.89,70.95,619200.0,59.7072,59.7746,59.6904,59.7409,619200.0
2015-01-13 11:35:00,70.95,71.04,70.95,71.0,329300.0,59.7409,59.8167,59.7409,59.783,329300.0
2015-01-13 11:40:00,71.0,71.03,70.95,71.02,42100.0,59.783,59.8083,59.7409,59.7998,42100.0
2015-01-13 11:45:00,71.02,71.07,71.01,71.07,55300.0,59.7998,59.8419,59.7914,59.8419,55300.0
2015-01-13 11:50:00,71.06,71.08,71.03,71.04,135200.0,59.8335,59.8504,59.8083,59.8167,135200.0
2015-01-13 11:55:00,71.03,71.06,70.96,70.99,74000.0,59.8083,59.8335,59.7493,59.7746,74000.0
2015-01-13 12:00:00,70.98,71.01,70.92,70.95,154900.0,59.7662,59.7914,59.7156,59.7409,154900.0
2015-01-13 12:05:00,70.94,70.94,70.84,70.88,56800.0,59.7325,59.7325,59.6483,59.6819,56800.0
2015-01-13 12:10:00,70.87,70.92,70.86,70.9,33600.0,59.6735,59.7156,59.6651,59.6988,33600.0
2015-01-13 12:15:00,70.89,70.89,70.79,70.82,52500.0,59.6904,59.6904,59.6062,59.6314,52500.0
2015-01-13 12:20:00,70.83,70.83,70.67,70.69,80400.0,59.6398,59.6398,59.5051,59.522,80400.0
2015-01-13 12:25:00,70.68,70.7,70.65,70.65,67700.0,59.5135,59.5304,59.4883,59.4883,67700.0
2015-01-13 12:30:00,70.64,70.64,70.53,70.56,44400.0,59.4799,59.4799,59.3872,59.4125,44400.0
2015-01-13 12:35:00,70.57,70.59,70.52,70.53,28200.0,59.4209,59.4378,59.3788,59.3872,28200.0
2015-01-13 12:40:00,70.54,70.57,70.49,70.51,83800.0,59.3957,59.4209,59.3536,59.3704,83800.0
2015-01-13 12:45:00,70.5,70.57,70.46,70.57,94300.0,59.362,59.4209,59.3283,59.4209,94300.0
2015-01-13 12:50:00,70.57,70.63,70.57,70.58,240500.0,59.4209,59.4714,59.4209,59.4293,240500.0
2015-01-13 12:55:00,70.58,70.62,70.55,70.62,40500.0,59.4293,59.463,59.4041,59.463,40500.0
2015-01-13 13:00:00,70.62,70.67,70.62,70.67,50500.0,59.463,59.5051,59.463,59.5051,50500.0
2015-01-13 13:05:00,70.67,70.72,70.65,70.66,30600.0,59.5051,59.5472,59.4883,59.4967,30600.0
2015-01-13 13:10:00,70.66,70.71,70.65,70.67,21000.0,59.4967,59.5388,59.4883,59.5051,21000.0
2015-01-13 13:15:00,70.67,70.67,70.6,70.61,126700.0,59.5051,59.5051,59.4462,59.4546,126700.0
2015-01-13 13:20:00,70.61,70.62,70.4,70.43,265300.0,59.4546,59.463,59.2778,59.303,265300.0
2015-01-13 13:25:00,70.43,70.46,70.27,70.34,152200.0,59.303,59.3283,59.1683,59.2273,152200.0
2015-01-13 13:30:00,70.33,70.33,70.12,70.24,124900.0,59.2188,59.2188,59.042,59.1431,124900.0
2015-01-13 13:35:00,70.24,70.25,70.13,70.13,128200.0,59.1431,59.1515,59.0504,59.0504,128200.0
2015-01-13 13:40:00,70.12,70.16,70.05,70.12,210600.0,59.042,59.0757,58.9831,59.042,210600.0
2015-01-13 13:45:00,70.11,70.14,70.01,70.02,238000.0,59.0336,59.0589,58.9494,58.9578,238000.0
2015-01-13 13:50:00,70.02,70.04,69.52,69.59,582100.0,58.9578,58.9747,58.5368,58.5958,582100.0
2015-01-13 13:55:00,69.6,69.78,69.59,69.75,151800.0,58.6042,58.7557,58.5958,58.7305,151800.0
2015-01-13 14:00:00,69.73,69.74,69.61,69.7,140900.0,58.7136,58.7221,58.6126,58.6884,140900.0
2015-01-13 14:05:00,69.71,69.72,69.46,69.53,266300.0,58.6968,58.7052,58.4863,58.5452,266300.0
2015-01-13 14:10:00,69.53,69.58,69.34,69.4,180800.0,58.5452,58.5873,58.3852,58.4358,180800.0
2015-01-13 14:15:00,69.39,69.58,69.36,69.5,230600.0,58.4273,58.5873,58.4021,58.52,230600.0
2015-01-13 14:20:00,69.49,69.58,69.48,69.57,73700.0,58.5115,58.5873,58.5031,58.5789,73700.0
2015-01-13 14:25:00,69.56,69.7,69.56,69.67,102500.0,58.5705,58.6884,58.5705,58.6631,102500.0
2015-01-13 14:30:00,69.67,69.82,69.67,69.77,182300.0,58.6631,58.7894,58.6631,58.7473,182300.0
2015-01-13 14:35:00,69.76,69.85,69.76,69.77,74300.0,58.7389,58.8147,58.7389,58.7473,74300.0
2015-01-13 14:40:00,69.77,69.79,69.69,69.74,97000.0,58.7473,58.7642,58.68,58.7221,97000.0
2015-01-13 14:45:00,69.74,69.77,69.69,69.7,63400.0,58.7221,58.7473,58.68,58.6884,63400.0
2015-01-13 14:50:00,69.7,69.78,69.7,69.72,109300.0,58.6884,58.7557,58.6884,58.7052,109300.0
2015-01-13 14:55:00,69.73,69.73,69.41,69.41,173900.0,58.7136,58.7136,58.4442,58.4442,173900.0
2015-01-13 15:00:00,69.42,69.54,69.41,69.52,103200.0,58.4526,58.5536,58.4442,58.5368,103200.0
2015-01-13 15:05:00,69.51,69.53,69.37,69.39,121000.0,58.5284,58.5452,58.4105,58.4273,121000.0
2015-01-13 15:10:00,69.39,69.6,69.37,69.6,148700.0,58.4273,58.6042,58.4105,58.6042,148700.0
2015-01-13 15:15:00,69.6,69.69,69.58,69.64,107600.0,58.6042,58.68,58.5873,58.6379,107600.0
2015-01-13 15:20:00,69.65,69.71,69.59,69.69,113700.0,58.6463,58.6968,58.5958,58.68,113700.0
2015-01-13 15:25:00,69.69,69.73,69.52,69.53,87900.0,58.68,58.7136,58.5368,58.5452,87900.0
2015-01-13 15:30:00,69.53,69.76,69.52,69.7,232200.0,58.5452,58.7389,58.5368,58.6884,232200.0
2015-01-13 15:35:00,69.71,69.97,69.7,69.95,199700.0,58.6968,58.9157,58.6884,58.8989,199700.0
2015-01-13 15:40:00,69.95,70.03,69.92,69.99,550700.0,58.8989,58.9662,58.8736,58.9326,550700.0
2015-01-13 15:45:00,69.98,69.99,69.82,69.82,214000.0,58.9241,58.9326,58.7894,58.7894,214000.0
2015-01-13 15:50:00,69.82,69.87,69.73,69.81,402800.0,58.7894,58.8315,58.7136,58.781,402800.0
2015-01-13 15:55:00,69.82,69.92,69.78,69.9,460600.0,58.7894,58.8736,58.7557,58.8568,460600.0
2015-01-14 09:30:00,69.26,69.42,69.07,69.38,499300.0,58.3179,58.4526,58.1579,58.4189,499300.0
2015-01-14 09:35:00,69.38,69.47,69.3,69.34,864900.0,58.4189,58.4947,58.3516,58.3852,864900.0
2015-01-14 09:40:00,69.35,69.48,69.34,69.38,257600.0,58.3937,58.5031,58.3852,58.4189,257600.0
2015-01-14 09:45:00,69.38,69.49,69.29,69.49,812500.0,58.4189,58.5115,58.3431,58.5115,812500.0
2015-01-14 09:50:00,69.5,69.54,69.44,69.52,738700.0,58.52,58.5536,58.4694,58.5368,738700.0
2015-01-14 09:55:00,69.52,69.65,69.52,69.64,196900.0,58.5368,58.6463,58.5368,58.6379,196900.0
2015-01-14 10:00:00,69.64,69.83,69.64,69.73,829900.0,58.6379,58.7978,58.6379,58.7136,829900.0
2015-01-14 10:05:00,69.72,69.93,69.72,69.91,228000.0,58.7052,58.882,58.7052,58.8652,228000.0
2015-01-14 10:10:00,69.91,70.0,69.84,69.86,193700.0,58.8652,58.941,58.8063,58.8231,193700.0
2015-01-14 10:15:00,69.86,69.94,69.81,69.82,80800.0,58.8231,58.8905,58.781,58.7894,80800.0
2015-01-14 10:20:00,69.82,69.91,69.79,69.84,42800.0,58.7894,58.8652,58.7642,58.8063,42800.0
2015-01-14 10:25:00,69.84,69.93,69.79,69.89,37200.0,58.8063,58.882,58.7642,58.8484,37200.0
2015-01-14 10:30:00,69.88,69.88,69.64,69.74,88400.0,58.8399,58.8399,58.6379,58.7221,88400.0
2015-01-14 10:35:00,69.73,69.77,69.64,69.66,62000.0,58.7136,58.7473,58.6379,58.6547,62000.0
2015-01-14 10:40:00,69.65,69.87,69.61,69.85,46100.0,58.6463,58.8315,58.6126,58.8147,46100.0
2015-01-14 10:45:00,69.86,69.94,69.84,69.84,33800.0,58.8231,58.8905,58.8063,58.8063,33800.0
2015-01-14 10:50:00,69.84,69.92,69.8,69.81,29300.0,58.8063,58.8736,58.7726,58.781,29300.0
2015-01-14 10:55:00,69.82,69.94,69.76,69.92,79600.0,58.7894,58.8905,58.7389,58.8736,79600.0
2015-01-14 11:00:00,69.92,69.93,69.73,69.77,68200.0,58.8736,58.882,58.7136,58.7473,68200.0
2015-01-14 11:05:00,69.78,69.8,69.61,69.67,84100.0,58.7557,58.7726,58.6126,58.6631,84100.0
2015-01-14 11:10:00,69.68,69.76,69.58,69.58,55500.0,58.6715,58.7389,58.5873,58.5873,55500.0
2015-01-14 11:15:00,69.58,69.7,69.58,69.67,43600.0,58.5873,58.6884,58.5873,58.6631,43600.0
2015-01-14 11:20:00,69.65,69.86,69.65,69.81,47400.0,58.6463,58.8231,58.6463,58.781,47400.0
2015-01-14 11:25:00,69.81,69.87,69.74,69.75,78200.0,58.781,58.8315,58.7221,58.7305,78200.0
2015-01-14 11:30:00,69.76,69.8,69.65,69.69,37100.0,58.7389,58.7726,58.6463,58.68,37100.0
2015-01-14 11:35:00,69.7,69.8,69.62,69.8,48200.0,58.6884,58.7726,58.621,58.7726,48200.0
2015-01-14 11:40:00,69.81,69.91,69.79,69.81,49100.0,58.781,58.8652,58.7642,58.781,49100.0
2015-01-14 11:45:00,69.81,69.85,69.79,69.81,36100.0,58.781,58.8147,58.7642,58.781,36100.0
2015-01-14 11:50:00,69.82,69.86,69.68,69.7,51500.0,58.7894,58.8231,58.6715,58.6884,51500.0
2015-01-14 11:55:00,69.71,69.74,69.62,69.62,41700.0,58.6968,58.7221,58.621,58.621,41700.0
2015-01-14 12:00:00,69.62,69.72,69.6,69.72,103200.0,58.621,58.7052,58.6042,58.7052,103200.0
2015-01-14 12:05:00,69.72,69.72,69.6,69.61,60000.0,58.7052,58.7052,58.6042,58.6126,60000.0
2015-01-14 12:10:00,69.6,69.62,69.52,69.58,39500.0,58.6042,58.621,58.5368,58.5873,39500.0
2015-01-14 12:15:00,69.58,69.61,69.52,69.53,43800.0,58.5873,58.6126,58.5368,58.5452,43800.0
2015-01-14 12:20:00,69.54,69.67,69.52,69.63,51500.0,58.5536,58.6631,58.5368,58.6294,51500.0
2015-01-14 12:25:00,69.63,69.68,69.61,69.68,27600.0,58.6294,58.6715,58.6126,58.6715,27600.0
2015-01-14 12:30:00,69.67,69.71,69.62,69.64,83700.0,58.6631,58.6968,58.621,58.6379,83700.0
2015-01-14 12:35:00,69.65,69.71,69.63,69.68,33000.0,58.6463,58.6968,58.6294,58.6715,33000.0
2015-01-14 12:40:00,69.68,69.76,69.67,69.67,21500.0,58.6715,58.7389,58.6631,58.6631,21500.0
2015-01-14 12:45:00,69.68,69.74,69.62,69.7,57600.0,58.6715,58.7221,58.621,58.6884,57600.0
2015-01-14 12:50:00,69.69,69.71,69.6,69.65,34100.0,58.68,58.6968,58.6042,58.6463,34100.0
2015-01-14 12:55:00,69.66,69.78,69.63,69.75,56900.0,58.6547,58.7557,58.6294,58.7305,56900.0
2015-01-14 13:00:00,69.75,69.83,69.75,69.79,41400.0,58.7305,58.7978,58.7305,58.7642,41400.0
2015-01-14 13:05:00,69.78,69.81,69.71,69.73,50900.0,58.7557,58.781,58.6968,58.7136,50900.0
2015-01-14 13:10:00,69.74,69.79,69.68,69.69,36700.0,58.7221,58.7642,58.6715,58.68,36700.0
2015-01-14 13:15:00,69.69,69.76,69.66,69.75,41400.0,58.68,58.7389,58.6547,58.7305,41400.0
2015-01-14 13:20:00,69.75,69.76,69.69,69.7,61000.0,58.7305,58.7389,58.68,58.6884,61000.0
2015-01-14 13:25:00,69.69,69.78,69.68,69.74,58300.0,58.68,58.7557,58.6715,58.7221,58300.0
2015-01-14 13:30:00,69.74,69.75,69.67,69.72,75900.0,58.7221,58.7305,58.6631,58.7052,75900.0
2015-01-14 13:35:00,69.73,69.73,69.64,69.66,30600.0,58.7136,58.7136,58.6379,58.6547,30600.0
2015-01-14 13:40:00,69.65,69.65,69.5,69.5,126900.0,58.6463,58.6463,58.52,58.52,126900.0
2015-01-14 13:45:00,69.5,69.62,69.45,69.58,83500.0,58.52,58.621,58.4779,58.5873,83500.0
2015-01-14 13:50:00,69.58,69.59,69.48,69.49,60000.0,58.5873,58.5958,58.5031,58.5115,60000.0
2015-01-14 13:55:00,69.49,69.59,69.48,69.57,48800.0,58.5115,58.5958,58.5031,58.5789,48800.0
2015-01-14 14:00:00,69.57,69.68,69.55,69.65,60800.0,58.5789,58.6715,58.5621,58.6463,60800.0
2015-01-14 14:05:00,69.65,69.66,69.55,69.57,45200.0,58.6463,58.6547,58.5621,58.5789,45200.0
2015-01-14 14:10:00,69.58,69.77,69.54,69.76,116000.0,58.5873,58.7473,58.5536,58.7389,116000.0
2015-01-14 14:15:00,69.76,69.86,69.71,69.85,63100.0,58.7389,58.8231,58.6968,58.8147,63100.0
2015-01-14 14:20:00,69.86,69.86,69.75,69.77,98800.0,58.8231,58.8231,58.7305,58.7473,98800.0
2015-01-14 14:25:00,69.78,69.89,69.74,69.83,104000.0,58.7557,58.8484,58.7221,58.7978,104000.0
2015-01-14 14:30:00,69.83,69.95,69.79,69.86,129400.0,58.7978,58.8989,58.7642,58.8231,129400.0
2015-01-14 14:35:00,69.86,69.9,69.76,69.81,119900.0,58.8231,58.8568,58.7389,58.781,119900.0
2015-01-14 14:40:00,69.8,69.89,69.72,69.76,109700.0,58.7726,58.8484,58.7052,58.7389,109700.0
2015-01-14 14:45:00,69.76,69.82,69.72,69.73,75000.0,58.7389,58.7894,58.7052,58.7136,75000.0
2015-01-14 14:50:00,69.72,69.73,69.62,69.66,94400.0,58.7052,58.7136,58.621,58.6547,94400.0
2015-01-14 14:55:00,69.66,69.7,69.63,69.64,48300.0,58.6547,58.6884,58.6294,58.6379,48300.0
2015-01-14 15:00:00,69.65,69.76,69.64,69.71,130400.0,58.6463,58.7389,58.6379,58.6968,130400.0
2015-01-14 15:05:00,69.72,69.78,69.65,69.7,114700.0,58.7052,58.7557,58.6463,58.6884,114700.0
2015-01-14 15:10:00,69.7,69.71,69.6,69.68,89300.0,58.6884,58.6968,58.6042,58.6715,89300.0
2015-01-14 15:15:00,69.69,69.9,69.69,69.85,177800.0,58.68,58.8568,58.68,58.8147,177800.0
2015-01-14 15:20:00,69.85,69.95,69.82,69.89,95600.0,58.8147,58.8989,58.7894,58.8484,95600.0
2015-01-14 15:25:00,69.87,69.91,69.75,69.84,132900.0,58.8315,58.8652,58.7305,58.8063,132900.0
2015-01-14 15:30:00,69.82,69.92,69.69,69.74,168500.0,58.7894,58.8736,58.68,58.7221,168500.0
2015-01-14 15:35:00,69.76,69.81,69.7,69.79,99600.0,58.7389,58.781,58.6884,58.7642,99600.0
2015-01-14 15:40:00,69.79,69.9,69.77,69.78,169600.0,58.7642,58.8568,58.7473,58.7557,169600.0
2015-01-14 15:45:00,69.8,69.92,69.78,69.83,141100.0,58.7726,58.8736,58.7557,58.7978,141100.0
2015-01-14 15:50:00,69.84,69.91,69.82,69.84,139500.0,58.8063,58.8652,58.7894,58.8063,139500.0
2015-01-14 15:55:00,69.84,69.86,69.76,69.82,302200.0,58.8063,58.8231,58.7389,58.7894,302200.0
2015-01-15 09:30:00,70.08,70.21,69.99,70.08,426100.0,59.0083,59.1178,58.9326,59.0083,426100.0
2015-01-15 09:35:00,70.08,70.12,69.82,69.87,379700.0,59.0083,59.042,58.7894,58.8315,379700.0
2015-01-15 09:40:00,69.87,69.89,69.71,69.76,569300.0,58.8315,58.8484,58.6968,58.7389,569300.0
2015-01-15 09:45:00,69.76,69.84,69.56,69.57,241600.0,58.7389,58.8063,58.5705,58.5789,241600.0
2015-01-15 09:50:00,69.57,69.68,69.56,69.59,173400.0,58.5789,58.6715,58.5705,58.5958,173400.0
2015-01-15 09:55:00,69.59,69.59,69.41,69.47,640300.0,58.5958,58.5958,58.4442,58.4947,640300.0
2015-01-15 10:00:00,69.47,69.53,69.36,69.44,256400.0,58.4947,58.5452,58.4021,58.4694,256400.0
2015-01-15 10:05:00,69.44,69.61,69.34,69.55,128800.0,58.4694,58.6126,58.3852,58.5621,128800.0
2015-01-15 10:10:00,69.55,69.59,69.37,69.48,202200.0,58.5621,58.5958,58.4105,58.5031,202200.0
2015-01-15 10:15:00,69.47,69.62,69.47,69.62,272500.0,58.4947,58.621,58.4947,58.621,272500.0
2015-01-15 10:20:00,69.62,69.73,69.57,69.72,180500.0,58.621,58.7136,58.5789,58.7052,180500.0
2015-01-15 10:25:00,69.73,69.8,69.71,69.78,121900.0,58.7136,58.7726,58.6968,58.7557,121900.0
2015-01-15 10:30:00,69.78,69.99,69.78,69.93,190400.0,58.7557,58.9326,58.7557,58.882,190400.0
2015-01-15 10:35:00,69.93,69.94,69.81,69.84,198900.0,58.882,58.8905,58.781,58.8063,198900.0
2015-01-15 10:40:00,69.83,69.84,69.78,69.81,84300.0,58.7978,58.8063,58.7557,58.781,84300.0
2015-01-15 10:45:00,69.81,69.85,69.73,69.76,91300.0,58.781,58.8147,58.7136,58.7389,91300.0
2015-01-15 10:50:00,69.77,69.83,69.73,69.78,70100.0,58.7473,58.7978,58.7136,58.7557,70100.0
2015-01-15 10:55:00,69.79,69.79,69.64,69.68,92800.0,58.7642,58.7642,58.6379,58.6715,92800.0
2015-01-15 11:00:00,69.68,69.74,69.61,69.65,110400.0,58.6715,58.7221,58.6126,58.6463,110400.0
2015-01-15 11:05:00,69.65,69.66,69.54,69.62,149300.0,58.6463,58.6547,58.5536,58.621,149300.0
2015-01-15 11:10:00,69.62,69.73,69.62,69.73,61300.0,58.621,58.7136,58.621,58.7136,61300.0
2015-01-15 11:15:00,69.73,69.73,69.56,69.57,117400.0,58.7136,58.7136,58.5705,58.5789,117400.0
2015-01-15 11:20:00,69.57,69.58,69.53,69.55,71000.0,58.5789,58.5873,58.5452,58.5621,71000.0
2015-01-15 11:25:00,69.55,69.59,69.5,69.52,93900.0,58.5621,58.5958,58.52,58.5368,93900.0
2015-01-15 11:30:00,69.52,69.67,69.49,69.67,109200.0,58.5368,58.6631,58.5115,58.6631,109200.0
2015-01-15 11:35:00,69.68,69.7,69.43,69.48,171600.0,58.6715,58.6884,58.461,58.5031,171600.0
2015-01-15 11:40:00,69.47,69.61,69.44,69.61,83700.0,58.4947,58.6126,58.4694,58.6126,83700.0
2015-01-15 11:45:00,69.59,69.67,69.57,69.61,55200.0,58.5958,58.6631,58.5789,58.6126,55200.0
2015-01-15 11:50:00,69.62,69.62,69.51,69.58,90300.0,58.621,58.621,58.5284,58.5873,90300.0
2015-01-15 11:55:00,69.58,69.59,69.48,69.49,64100.0,58.5873,58.5958,58.5031,58.5115,64100.0
2015-01-15 12:00:00,69.48,69.58,69.48,69.5,98700.0,58.5031,58.5873,58.5031,58.52,98700.0
2015-01-15 12:05:00,69.49,69.55,69.46,69.54,62800.0,58.5115,58.5621,58.4863,58.5536,62800.0
2015-01-15 12:10:00,69.52,69.59,69.5,69.5,53000.0,58.5368,58.5958,58.52,58.52,53000.0
2015-01-15 12:15:00,69.51,69.52,69.38,69.38,64500.0,58.5284,58.5368,58.4189,58.4189,64500.0
2015-01-15 12:20:00,69.39,69.45,69.37,69.39,53900.0,58.4273,58.4779,58.4105,58.4273,53900.0
2015-01-15 12:25:00,69.39,69.51,69.39,69.45,56800.0,58.4273,58.5284,58.4273,58.4779,56800.0
2015-01-15 12:30:00,69.45,69.45,69.35,69.38,98500.0,58.4779,58.4779,58.3937,58.4189,98500.0
2015-01-15 12:35:00,69.39,69.39,69.26,69.34,97500.0,58.4273,58.4273,58.3179,58.3852,97500.0
2015-01-15 12:40:00,69.33,69.34,69.17,69.18,73500.0,58.3768,58.3852,58.2421,58.2505,73500.0
2015-01-15 12:45:00,69.17,69.19,69.11,69.18,90900.0,58.2421,58.2589,58.1916,58.2505,90900.0
2015-01-15 12:50:00,69.17,69.27,69.14,69.25,144900.0,58.2421,58.3263,58.2168,58.3095,144900.0
2015-01-15 12:55:00,69.25,69.28,69.18,69.2,50100.0,58.3095,58.3347,58.2505,58.2674,50100.0
2015-01-15 13:00:00,69.2,69.33,69.12,69.32,134400.0,58.2674,58.3768,58.2,58.3684,134400.0
2015-01-15 13:05:00,69.32,69.38,69.29,69.31,55300.0,58.3684,58.4189,58.3431,58.36,55300.0
2015-01-15 13:10:00,69.31,69.37,69.24,69.35,111600.0,58.36,58.4105,58.301,58.3937,111600.0
2015-01-15 13:15:00,69.36,69.41,69.33,69.36,113500.0,58.4021,58.4442,58.3768,58.4021,113500.0
2015-01-15 13:20:00,69.36,69.37,69.27,69.27,63700.0,58.4021,58.4105,58.3263,58.3263,63700.0
2015-01-15 13:25:00,69.27,69.31,69.16,69.17,131700.0,58.3263,58.36,58.2337,58.2421,131700.0
2015-01-15 13:30:00,69.18,69.28,69.13,69.27,87200.0,58.2505,58.3347,58.2084,58.3263,87200.0
2015-01-15 13:35:00,69.26,69.27,69.16,69.19,149200.0,58.3179,58.3263,58.2337,58.2589,149200.0
2015-01-15 13:40:00,69.18,69.23,69.17,69.19,82400.0,58.2505,58.2926,58.2421,58.2589,82400.0
2015-01-15 13:45:00,69.18,69.27,69.16,69.25,69000.0,58.2505,58.3263,58.2337,58.3095,69000.0
2015-01-15 13:50:00,69.25,69.42,69.25,69.39,75800.0,58.3095,58.4526,58.3095,58.4273,75800.0
2015-01-15 13:55:00,69.39,69.39,69.32,69.32,223300.0,58.4273,58.4273,58.3684,58.3684,223300.0
2015-01-15 14:00:00,69.32,69.33,69.25,69.31,93300.0,58.3684,58.3768,58.3095,58.36,93300.0
2015-01-15 14:05:00,69.31,69.36,69.24,69.33,94400.0,58.36,58.4021,58.301,58.3768,94400.0
2015-01-15 14:10:00,69.32,69.33,69.26,69.32,84300.0,58.3684,58.3768,58.3179,58.3684,84300.0
2015-01-15 14:15:00,69.32,69.37,69.3,69.33,74300.0,58.3684,58.4105,58.3516,58.3768,74300.0
2015-01-15 14:20:00,69.33,69.34,69.22,69.25,119800.0,58.3768,58.3852,58.2842,58.3095,119800.0
2015-01-15 14:25:00,69.26,69.3,69.25,69.28,64500.0,58.3179,58.3516,58.3095,58.3347,64500.0
2015-01-15 14:30:00,69.28,69.37,69.24,69.37,99800.0,58.3347,58.4105,58.301,58.4105,99800.0
2015-01-15 14:35:00,69.37,69.41,69.32,69.37,72700.0,58.4105,58.4442,58.3684,58.4105,72700.0
2015-01-15 14:40:00,69.37,69.42,69.34,69.36,96900.0,58.4105,58.4526,58.3852,58.4021,96900.0
2015-01-15 14:45:00,69.36,69.4,69.3,69.3,93300.0,58.4021,58.4358,58.3516,58.3516,93300.0
2015-01-15 14:50:00,69.3,69.37,69.27,69.34,75900.0,58.3516,58.4105,58.3263,58.3852,75900.0
2015-01-15 14:55:00,69.34,69.46,69.32,69.42,121200.0,58.3852,58.4863,58.3684,58.4526,121200.0
2015-01-15 15:00:00,69.42,69.45,69.39,69.39,75200.0,58.4526,58.4779,58.4273,58.4273,75200.0
2015-01-15 15:05:00,69.4,69.4,69.31,69.35,108400.0,58.4358,58.4358,58.36,58.3937,108400.0
2015-01-15 15:10:00,69.35,69.35,69.2,69.22,108900.0,58.3937,58.3937,58.2674,58.2842,108900.0
2015-01-15 15:15:00,69.22,69.26,69.17,69.25,82400.0,58.2842,58.3179,58.2421,58.3095,82400.0
2015-01-15 15:20:00,69.24,69.24,69.15,69.2,88000.0,58.301,58.301,58.2253,58.2674,88000.0
2015-01-15 15:25:00,69.2,69.34,69.2,69.31,123900.0,58.2674,58.3852,58.2674,58.36,123900.0
2015-01-15 15:30:00,69.31,69.37,69.24,69.34,180800.0,58.36,58.4105,58.301,58.3852,180800.0
2015-01-15 15:35:00,69.32,69.32,69.22,69.28,101100.0,58.3684,58.3684,58.2842,58.3347,101100.0
2015-01-15 15:40:00,69.27,69.31,69.21,69.26,103300.0,58.3263,58.36,58.2758,58.3179,103300.0
2015-01-15 15:45:00,69.26,69.26,69.16,69.23,190200.0,58.3179,58.3179,58.2337,58.2926,190200.0
2015-01-15 15:50:00,69.22,69.22,69.09,69.11,356300.0,58.2842,58.2842,58.1747,58.1916,356300.0
2015-01-15 15:55:00,69.1,69.13,69.03,69.08,863200.0,58.1832,58.2084,58.1242,58.1663,863200.0
2015-01-16 09:30:00,68.96,69.24,68.94,69.23,302200.0,58.0653,58.301,58.0484,58.2926,302200.0
2015-01-16 09:35:00,69.23,69.42,69.22,69.3,738700.0,58.2926,58.4526,58.2842,58.3516,738700.0
2015-01-16 09:40:00,69.31,69.49,69.23,69.24,280000.0,58.36,58.5115,58.2926,58.301,280000.0
2015-01-16 09:45:00,69.24,69.27,69.06,69.16,100700.0,58.301,58.3263,58.1495,58.2337,100700.0
2015-01-16 09:50:00,69.15,69.19,69.05,69.12,122000.0,58.2253,58.2589,58.1411,58.2,122000.0
2015-01-16 09:55:00,69.11,69.12,69.02,69.04,96000.0,58.1916,58.2,58.1158,58.1326,96000.0
2015-01-16 10:00:00,69.05,69.33,69.05,69.13,304000.0,58.1411,58.3768,58.1411,58.2084,304000.0
2015-01-16 10:05:00,69.11,69.19,69.04,69.07,153700.0,58.1916,58.2589,58.1326,58.1579,153700.0
2015-01-16 10:10:00,69.06,69.14,68.97,68.98,166900.0,58.1495,58.2168,58.0737,58.0821,166900.0
2015-01-16 10:15:00,68.99,69.2,68.98,69.19,233200.0,58.0905,58.2674,58.0821,58.2589,233200.0
2015-01-16 10:20:00,69.17,69.22,69.08,69.21,132200.0,58.2421,58.2842,58.1663,58.2758,132200.0
2015-01-16 10:25:00,69.21,69.33,69.18,69.21,231500.0,58.2758,58.3768,58.2505,58.2758,231500.0
2015-01-16 10:30:00,69.22,69.33,69.21,69.25,133900.0,58.2842,58.3768,58.2758,58.3095,133900.0
2015-01-16 10:35:00,69.25,69.27,69.14,69.23,106700.0,58.3095,58.3263,58.2168,58.2926,106700.0
2015-01-16 10:40:00,69.23,69.32,69.17,69.3,127700.0,58.2926,58.3684,58.2421,58.3516,127700.0
2015-01-16 10:45:00,69.3,69.34,69.21,69.25,103900.0,58.3516,58.3852,58.2758,58.3095,103900.0
2015-01-16 10:50:00,69.25,69.43,69.24,69.41,69200.0,58.3095,58.461,58.301,58.4442,69200.0
2015-01-16 10:55:00,69.41,69.6,69.4,69.55,239700.0,58.4442,58.6042,58.4358,58.5621,239700.0
2015-01-16 11:00:00,69.55,69.64,69.52,69.55,80900.0,58.5621,58.6379,58.5368,58.5621,80900.0
2015-01-16 11:05:00,69.55,69.61,69.51,69.58,93500.0,58.5621,58.6126,58.5284,58.5873,93500.0
2015-01-16 11:10:00,69.59,69.6,69.5,69.58,86400.0,58.5958,58.6042,58.52,58.5873,86400.0
2015-01-16 11:15:00,69.57,69.72,69.56,69.68,110000.0,58.5789,58.7052,58.5705,58.6715,110000.0
2015-01-16 11:20:00,69.68,69.69,69.61,69.63,65400.0,58.6715,58.68,58.6126,58.6294,65400.0
2015-01-16 11:25:00,69.63,69.63,69.54,69.56,62300.0,58.6294,58.6294,58.5536,58.5705,62300.0
2015-01-16 11:30:00,69.56,69.61,69.55,69.55,45200.0,58.5705,58.6126,58.5621,58.5621,45200.0
2015-01-16 11:35:00,69.55,69.69,69.52,69.68,71700.0,58.5621,58.68,58.5368,58.6715,71700.0
2015-01-16 11:40:00,69.68,69.75,69.64,69.7,62200.0,58.6715,58.7305,58.6379,58.6884,62200.0
2015-01-16 11:45:00,69.7,69.72,69.57,69.57,93900.0,58.6884,58.7052,58.5789,58.5789,93900.0
2015-01-16 11:50:00,69.56,69.57,69.5,69.5,39400.0,58.5705,58.5789,58.52,58.52,39400.0
2015-01-16 11:55:00,69.48,69.57,69.48,69.53,55700.0,58.5031,58.5789,58.5031,58.5452,55700.0
2015-01-16 12:00:00,69.53,69.66,69.52,69.64,95200.0,58.5452,58.6547,58.5368,58.6379,95200.0
2015-01-16 12:05:00,69.62,69.68,69.59,69.63,47200.0,58.621,58.6715,58.5958,58.6294,47200.0
2015-01-16 12:10:00,69.62,69.69,69.6,69.64,80900.0,58.621,58.68,58.6042,58.6379,80900.0
2015-01-16 12:15:00,69.65,69.69,69.64,69.66,34200.0,58.6463,58.68,58.6379,58.6547,34200.0
2015-01-16 12:20:00,69.65,69.67,69.61,69.64,50800.0,58.6463,58.6631,58.6126,58.6379,50800.0
2015-01-16 12:25:00,69.64,69.72,69.6,69.7,63200.0,58.6379,58.7052,58.6042,58.6884,63200.0
2015-01-16 12:30:00,69.69,69.72,69.68,69.72,35300.0,58.68,58.7052,58.6715,58.7052,35300.0
2015-01-16 12:35:00,69.73,69.76,69.71,69.75,55300.0,58.7136,58.7389,58.6968,58.7305,55300.0
2015-01-16 12:40:00,69.75,69.92,69.74,69.91,147100.0,58.7305,58.8736,58.7221,58.8652,147100.0
2015-01-16 12:45:00,69.92,69.92,69.87,69.9,48500.0,58.8736,58.8736,58.8315,58.8568,48500.0
2015-01-16 12:50:00,69.9,70.03,69.9,69.94,97800.0,58.8568,58.9662,58.8568,58.8905,97800.0
2015-01-16 12:55:00,69.94,69.96,69.87,69.9,41300.0,58.8905,58.9073,58.8315,58.8568,41300.0
2015-01-16 13:00:00,69.89,69.93,69.82,69.83,105600.0,58.8484,58.882,58.7894,58.7978,105600.0
2015-01-16 13:05:00,69.84,69.96,69.84,69.93,56200.0,58.8063,58.9073,58.8063,58.882,56200.0
2015-01-16 13:10:00,69.93,69.94,69.89,69.91,70300.0,58.882,58.8905,58.8484,58.8652,70300.0
2015-01-16 13:15:00,69.9,69.9,69.82,69.82,52600.0,58.8568,58.8568,58.7894,58.7894,52600.0
2015-01-16 13:20:00,69.82,69.87,69.79,69.84,73800.0,58.7894,58.8315,58.7642,58.8063,73800.0
2015-01-16 13:25:00,69.84,69.85,69.75,69.8,82500.0,58.8063,58.8147,58.7305,58.7726,82500.0
2015-01-16 13:30:00,69.81,69.85,69.75,69.85,57900.0,58.781,58.8147,58.7305,58.8147,57900.0
2015-01-16 13:35:00,69.86,69.91,69.83,69.89,69300.0,58.8231,58.8652,58.7978,58.8484,69300.0
2015-01-16 13:40:00,69.89,69.9,69.83,69.88,55600.0,58.8484,58.8568,58.7978,58.8399,55600.0
2015-01-16 13:45:00,69.88,69.92,69.84,69.91,59600.0,58.8399,58.8736,58.8063,58.8652,59600.0
2015-01-16 13:50:00,69.91,69.93,69.88,69.92,32700.0,58.8652,58.882,58.8399,58.8736,32700.0
2015-01-16 13:55:00,69.93,69.97,69.9,69.96,117600.0,58.882,58.9157,58.8568,58.9073,117600.0
2015-01-16 14:00:00,69.96,70.0,69.9,69.93,93700.0,58.9073,58.941,58.8568,58.882,93700.0
2015-01-16 14:05:00,69.93,69.96,69.89,69.9,48900.0,58.882,58.9073,58.8484,58.8568,48900.0
2015-01-16 14:10:00,69.9,69.94,69.87,69.89,51500.0,58.8568,58.8905,58.8315,58.8484,51500.0
2015-01-16 14:15:00,69.9,69.93,69.87,69.9,53200.0,58.8568,58.882,58.8315,58.8568,53200.0
2015-01-16 14:20:00,69.89,69.94,69.88,69.93,83800.0,58.8484,58.8905,58.8399,58.882,83800.0
2015-01-16 14:25:00,69.93,69.98,69.87,69.9,87100.0,58.882,58.9241,58.8315,58.8568,87100.0
2015-01-16 14:30:00,69.9,69.9,69.83,69.86,64200.0,58.8568,58.8568,58.7978,58.8231,64200.0
2015-01-16 14:35:00,69.86,69.89,69.82,69.85,260600.0,58.8231,58.8484,58.7894,58.8147,260600.0
2015-01-16 14:40:00,69.84,69.9,69.82,69.87,252200.0,58.8063,58.8568,58.7894,58.8315,252200.0
2015-01-16 14:45:00,69.87,69.92,69.87,69.91,96100.0,58.8315,58.8736,58.8315,58.8652,96100.0
2015-01-16 14:50:00,69.91,69.98,69.89,69.97,196700.0,58.8652,58.9241,58.8484,58.9157,196700.0
2015-01-16 14:55:00,69.98,70.0,69.94,70.0,49700.0,58.9241,58.941,58.8905,58.941,49700.0
2015-01-16 15:00:00,70.0,70.01,69.94,69.99,157700.0,58.941,58.9494,58.8905,58.9326,157700.0
2015-01-16 15:05:00,69.99,70.0,69.95,69.99,120700.0,58.9326,58.941,58.8989,58.9326,120700.0
2015-01-16 15:10:00,69.98,69.99,69.94,69.97,138900.0,58.9241,58.9326,58.8905,58.9157,138900.0
2015-01-16 15:15:00,69.97,70.04,69.97,70.03,58900.0,58.9157,58.9747,58.9157,58.9662,58900.0
2015-01-16 15:20:00,70.03,70.15,70.03,70.14,101800.0,58.9662,59.0673,58.9662,59.0589,101800.0
2015-01-16 15:25:00,70.14,70.14,70.09,70.09,82400.0,59.0589,59.0589,59.0168,59.0168,82400.0
2015-01-16 15:30:00,70.1,70.13,70.06,70.12,110600.0,59.0252,59.0504,58.9915,59.042,110600.0
2015-01-16 15:35:00,70.12,70.31,70.11,70.31,207900.0,59.042,59.202,59.0336,59.202,207900.0
2015-01-16 15:40:00,70.3,70.32,70.26,70.31,348000.0,59.1936,59.2104,59.1599,59.202,348000.0
2015-01-16 15:45:00,70.31,70.4,70.29,70.36,296000.0,59.202,59.2778,59.1852,59.2441,296000.0
2015-01-16 15:50:00,70.36,70.45,70.36,70.45,434400.0,59.2441,59.3199,59.2441,59.3199,434400.0
2015-01-16 15:55:00,70.44,70.5,70.36,70.37,1172300.0,59.3115,59.362,59.2441,59.2525,1172300.0
2015-01-20 09:30:00,70.48,70.62,70.35,70.6,416700.0,59.3451,59.463,59.2357,59.4462,416700.0
2015-01-20 09:35:00,70.6,70.66,70.47,70.48,668100.0,59.4462,59.4967,59.3367,59.3451,668100.0
2015-01-20 09:40:00,70.48,70.49,70.19,70.22,387000.0,59.3451,59.3536,59.101,59.1262,387000.0
2015-01-20 09:45:00,70.23,70.3,69.96,69.98,281800.0,59.1346,59.1936,58.9073,58.9241,281800.0
2015-01-20 09:50:00,69.98,69.99,69.84,69.9,205000.0,58.9241,58.9326,58.8063,58.8568,205000.0
2015-01-20 09:55:00,69.89,69.9,69.77,69.8,108700.0,58.8484,58.8568,58.7473,58.7726,108700.0
2015-01-20 10:00:00,69.79,69.94,69.74,69.92,212100.0,58.7642,58.8905,58.7221,58.8736,212100.0
2015-01-20 10:05:00,69.92,70.07,69.85,70.04,131700.0,58.8736,58.9999,58.8147,58.9747,131700.0
2015-01-20 10:10:00,70.06,70.16,70.01,70.15,134300.0,58.9915,59.0757,58.9494,59.0673,134300.0
2015-01-20 10:15:00,70.16,70.16,69.93,69.95,98700.0,59.0757,59.0757,58.882,58.8989,98700.0
2015-01-20 10:20:00,69.95,70.08,69.92,70.07,113400.0,58.8989,59.0083,58.8736,58.9999,113400.0
2015-01-20 10:25:00,70.09,70.09,70.0,70.02,68300.0,59.0168,59.0168,58.941,58.9578,68300.0
2015-01-20 10:30:00,70.03,70.03,69.89,69.92,202900.0,58.9662,58.9662,58.8484,58.8736,202900.0
2015-01-20 10:35:00,69.93,69.97,69.84,69.84,340500.0,58.882,58.9157,58.8063,58.8063,340500.0
2015-01-20 10:40:00,69.84,69.84,69.68,69.78,360700.0,58.8063,58.8063,58.6715,58.7557,360700.0
2015-01-20 10:45:00,69.76,69.91,69.74,69.91,231000.0,58.7389,58.8652,58.7221,58.8652,231000.0
2015-01-20 10:50:00,69.91,69.92,69.8,69.87,247200.0,58.8652,58.8736,58.7726,58.8315,247200.0
2015-01-20 10:55:00,69.88,69.9,69.77,69.83,125900.0,58.8399,58.8568,58.7473,58.7978,125900.0
2015-01-20 11:00:00,69.83,69.9,69.76,69.88,82900.0,58.7978,58.8568,58.7389,58.8399,82900.0
2015-01-20 11:05:00,69.88,69.97,69.84,69.94,66300.0,58.8399,58.9157,58.8063,58.8905,66300.0
2015-01-20 11:10:00,69.95,69.95,69.84,69.88,29100.0,58.8989,58.8989,58.8063,58.8399,29100.0
2015-01-20 11:15:00,69.88,69.89,69.77,69.86,54800.0,58.8399,58.8484,58.7473,58.8231,54800.0
2015-01-20 11:20:00,69.86,69.95,69.86,69.89,44700.0,58.8231,58.8989,58.8231,58.8484,44700.0
2015-01-20 11:25:00,69.9,69.92,69.83,69.92,64500.0,58.8568,58.8736,58.7978,58.8736,64500.0
2015-01-20 11:30:00,69.91,69.94,69.83,69.86,80300.0,58.8652,58.8905,58.7978,58.8231,80300.0
2015-01-20 11:35:00,69.86,69.9,69.77,69.8,49000.0,58.8231,58.8568,58.7473,58.7726,49000.0
2015-01-20 11:40:00,69.79,69.8,69.67,69.68,41800.0,58.7642,58.7726,58.6631,58.6715,41800.0
2015-01-20 11:45:00,69.68,69.7,69.55,69.58,95400.0,58.6715,58.6884,58.5621,58.5873,95400.0
2015-01-20 11:50:00,69.57,69.61,69.55,69.61,44500.0,58.5789,58.6126,58.5621,58.6126,44500.0
2015-01-20 11:55:00,69.6,69.63,69.59,69.63,23800.0,58.6042,58.6294,58.5958,58.6294,23800.0
2015-01-20 12:00:00,69.64,69.67,69.6,69.65,26500.0,58.6379,58.6631,58.6042,58.6463,26500.0
2015-01-20 12:05:00,69.64,69.74,69.62,69.73,40400.0,58.6379,58.7221,58.621,58.7136,40400.0
2015-01-20 12:10:00,69.73,69.79,69.7,69.77,43300.0,58.7136,58.7642,58.6884,58.7473,43300.0
2015-01-20 12:15:00,69.77,69.8,69.73,69.78,41700.0,58.7473,58.7726,58.7136,58.7557,41700.0
2015-01-20 12:20:00,69.77,69.79,69.69,69.7,23900.0,58.7473,58.7642,58.68,58.6884,23900.0
2015-01-20 12:25:00,69.69,69.78,69.69,69.77,26000.0,58.68,58.7557,58.68,58.7473,26000.0
2015-01-20 12:30:00,69.78,69.8,69.71,69.73,23400.0,58.7557,58.7726,58.6968,58.7136,23400.0
2015-01-20 12:35:00,69.73,69.81,69.7,69.81,21000.0,58.7136,58.781,58.6884,58.781,21000.0
2015-01-20 12:40:00,69.81,69.91,69.8,69.9,26300.0,58.781,58.8652,58.7726,58.8568,26300.0
2015-01-20 12:45:00,69.9,69.96,69.89,69.94,43900.0,58.8568,58.9073,58.8484,58.8905,43900.0
2015-01-20 12:50:00,69.94,69.97,69.9,69.9,47900.0,58.8905,58.9157,58.8568,58.8568,47900.0
2015-01-20 12:55:00,69.9,69.97,69.89,69.95,18300.0,58.8568,58.9157,58.8484,58.8989,18300.0
2015-01-20 13:00:00,69.95,70.01,69.93,69.98,59100.0,58.8989,58.9494,58.882,58.9241,59100.0
2015-01-20 13:05:00,69.98,70.0,69.91,69.91,35400.0,58.9241,58.941,58.8652,58.8652,35400.0
2015-01-20 13:10:00,69.91,69.96,69.89,69.92,64600.0,58.8652,58.9073,58.8484,58.8736,64600.0
2015-01-20 13:15:00,69.92,70.01,69.92,69.98,31500.0,58.8736,58.9494,58.8736,58.9241,31500.0
2015-01-20 13:20:00,70.0,70.16,70.0,70.12,60600.0,58.941,59.0757,58.941,59.042,60600.0
2015-01-20 13:25:00,70.13,70.2,70.12,70.16,29000.0,59.0504,59.1094,59.042,59.0757,29000.0
2015-01-20 13:30:00,70.16,70.18,70.11,70.11,30800.0,59.0757,59.0925,59.0336,59.0336,30800.0
2015-01-20 13:35:00,70.11,70.12,70.09,70.1,16800.0,59.0336,59.042,59.0168,59.0252,16800.0
2015-01-20 13:40:00,70.09,70.1,70.03,70.07,27700.0,59.0168,59.0252,58.9662,58.9999,27700.0
2015-01-20 13:45:00,70.07,70.13,70.07,70.11,13600.0,58.9999,59.0504,58.9999,59.0336,13600.0
2015-01-20 13:50:00,70.11,70.14,70.08,70.11,95800.0,59.0336,59.0589,59.0083,59.0336,95800.0
2015-01-20 13:55:00,70.12,70.13,70.08,70.09,14500.0,59.042,59.0504,59.0083,59.0168,14500.0
2015-01-20 14:00:00,70.08,70.22,70.07,70.21,56200.0,59.0083,59.1262,58.9999,59.1178,56200.0
2015-01-20 14:05:00,70.22,70.24,70.19,70.23,85300.0,59.1262,59.1431,59.101,59.1346,85300.0
2015-01-20 14:10:00,70.22,70.23,70.18,70.2,22200.0,59.1262,59.1346,59.0925,59.1094,22200.0
2015-01-20 14:15:00,70.19,70.2,70.14,70.15,16600.0,59.101,59.1094,59.0589,59.0673,16600.0
2015-01-20 14:20:00,70.14,70.17,70.11,70.16,42500.0,59.0589,59.0841,59.0336,59.0757,42500.0
2015-01-20 14:25:00,70.17,70.19,70.13,70.17,36200.0,59.0841,59.101,59.0504,59.0841,36200.0
2015-01-20 14:30:00,70.17,70.28,70.17,70.28,64400.0,59.0841,59.1767,59.0841,59.1767,64400.0
2015-01-20 14:35:00,70.28,70.32,70.25,70.31,44500.0,59.1767,59.2104,59.1515,59.202,44500.0
2015-01-20 14:40:00,70.31,70.45,70.31,70.41,45000.0,59.202,59.3199,59.202,59.2862,45000.0
2015-01-20 14:45:00,70.4,70.46,70.39,70.45,67000.0,59.2778,59.3283,59.2694,59.3199,67000.0
2015-01-20 14:50:00,70.44,70.45,70.35,70.35,52900.0,59.3115,59.3199,59.2357,59.2357,52900.0
2015-01-20 14:55:00,70.36,70.41,70.35,70.41,65700.0,59.2441,59.2862,59.2357,59.2862,65700.0
2015-01-20 15:00:00,70.41,70.44,70.36,70.37,41000.0,59.2862,59.3115,59.2441,59.2525,41000.0
2015-01-20 15:05:00,70.38,70.45,70.36,70.45,75700.0,59.2609,59.3199,59.2441,59.3199,75700.0
2015-01-20 15:10:00,70.45,70.45,70.38,70.4,61300.0,59.3199,59.3199,59.2609,59.2778,61300.0
2015-01-20 15:15:00,70.39,70.46,70.36,70.42,128500.0,59.2694,59.3283,59.2441,59.2946,128500.0
2015-01-20 15:20:00,70.42,70.44,70.36,70.4,53200.0,59.2946,59.3115,59.2441,59.2778,53200.0
2015-01-20 15:25:00,70.41,70.46,70.38,70.4,51300.0,59.2862,59.3283,59.2609,59.2778,51300.0
2015-01-20 15:30:00,70.41,70.41,70.3,70.33,78300.0,59.2862,59.2862,59.1936,59.2188,78300.0
2015-01-20 15:35:00,70.32,70.38,70.31,70.32,69800.0,59.2104,59.2609,59.202,59.2104,69800.0
2015-01-20 15:40:00,70.32,70.41,70.32,70.39,92700.0,59.2104,59.2862,59.2104,59.2694,92700.0
2015-01-20 15:45:00,70.38,70.38,70.32,70.33,48900.0,59.2609,59.2609,59.2104,59.2188,48900.0
2015-01-20 15:50:00,70.33,70.35,70.23,70.25,75000.0,59.2188,59.2357,59.1346,59.1515,75000.0
2015-01-20 15:55:00,70.25,70.37,70.24,70.36,201800.0,59.1515,59.2525,59.1431,59.2441,201800.0
2015-01-21 09:30:00,70.3,70.32,69.95,69.99,319400.0,59.1936,59.2104,58.8989,58.9326,319400.0
2015-01-21 09:35:00,70.0,70.44,69.96,70.38,459500.0,58.941,59.3115,58.9073,59.2609,459500.0
2015-01-21 09:40:00,70.37,70.53,70.35,70.38,347700.0,59.2525,59.3872,59.2357,59.2609,347700.0
2015-01-21 09:45:00,70.38,70.41,70.15,70.2,475200.0,59.2609,59.2862,59.0673,59.1094,475200.0
2015-01-21 09:50:00,70.2,70.39,70.2,70.22,128200.0,59.1094,59.2694,59.1094,59.1262,128200.0
2015-01-21 09:55:00,70.22,70.35,70.22,70.32,108000.0,59.1262,59.2357,59.1262,59.2104,108000.0
2015-01-21 10:00:00,70.32,70.44,70.27,70.29,126000.0,59.2104,59.3115,59.1683,59.1852,126000.0
2015-01-21 10:05:00,70.3,70.41,70.25,70.28,230400.0,59.1936,59.2862,59.1515,59.1767,230400.0
2015-01-21 10:10:00,70.28,70.4,70.21,70.38,90600.0,59.1767,59.2778,59.1178,59.2609,90600.0
2015-01-21 10:15:00,70.37,70.44,70.33,70.41,84900.0,59.2525,59.3115,59.2188,59.2862,84900.0
2015-01-21 10:20:00,70.42,70.44,70.35,70.43,318700.0,59.2946,59.3115,59.2357,59.303,318700.0
2015-01-21 10:25:00,70.43,70.5,70.37,70.41,72500.0,59.303,59.362,59.2525,59.2862,72500.0
2015-01-21 10:30:00,70.42,70.47,70.37,70.43,75900.0,59.2946,59.3367,59.2525,59.303,75900.0
2015-01-21 10:35:00,70.43,70.45,70.34,70.34,61700.0,59.303,59.3199,59.2273,59.2273,61700.0
2015-01-21 10:40:00,70.34,70.5,70.34,70.5,64300.0,59.2273,59.362,59.2273,59.362,64300.0
2015-01-21 10:45:00,70.51,70.68,70.47,70.68,175400.0,59.3704,59.5135,59.3367,59.5135,175400.0
2015-01-21 10:50:00,70.67,70.78,70.65,70.76,470500.0,59.5051,59.5977,59.4883,59.5809,470500.0
2015-01-21 10:55:00,70.76,70.77,70.69,70.71,106600.0,59.5809,59.5893,59.522,59.5388,106600.0
2015-01-21 11:00:00,70.72,70.78,70.67,70.68,58400.0,59.5472,59.5977,59.5051,59.5135,58400.0
2015-01-21 11:05:00,70.69,70.72,70.65,70.68,49500.0,59.522,59.5472,59.4883,59.5135,49500.0
2015-01-21 11:10:00,70.68,70.72,70.65,70.7,59900.0,59.5135,59.5472,59.4883,59.5304,59900.0
2015-01-21 11:15:00,70.7,70.7,70.64,70.66,45600.0,59.5304,59.5304,59.4799,59.4967,45600.0
2015-01-21 11:20:00,70.67,70.67,70.57,70.66,48600.0,59.5051,59.5051,59.4209,59.4967,48600.0
2015-01-21 11:25:00,70.66,70.72,70.65,70.72,32100.0,59.4967,59.5472,59.4883,59.5472,32100.0
2015-01-21 11:30:00,70.73,70.74,70.68,70.7,34000.0,59.5556,59.5641,59.5135,59.5304,34000.0
2015-01-21 11:35:00,70.7,70.73,70.63,70.65,46300.0,59.5304,59.5556,59.4714,59.4883,46300.0
2015-01-21 11:40:00,70.65,70.68,70.6,70.62,51400.0,59.4883,59.5135,59.4462,59.463,51400.0
2015-01-21 11:45:00,70.62,70.66,70.61,70.65,37100.0,59.463,59.4967,59.4546,59.4883,37100.0
2015-01-21 11:50:00,70.65,70.7,70.64,70.68,40100.0,59.4883,59.5304,59.4799,59.5135,40100.0
2015-01-21 11:55:00,70.68,70.7,70.66,70.66,24100.0,59.5135,59.5304,59.4967,59.4967,24100.0
2015-01-21 12:00:00,70.66,70.7,70.64,70.65,40900.0,59.4967,59.5304,59.4799,59.4883,40900.0
2015-01-21 12:05:00,70.65,70.66,70.59,70.61,48600.0,59.4883,59.4967,59.4378,59.4546,48600.0
2015-01-21 12:10:00,70.61,70.7,70.59,70.7,102000.0,59.4546,59.5304,59.4378,59.5304,102000.0
2015-01-21 12:15:00,70.71,70.71,70.67,70.68,118800.0,59.5388,59.5388,59.5051,59.5135,118800.0
2015-01-21 12:20:00,70.67,70.71,70.64,70.64,59100.0,59.5051,59.5388,59.4799,59.4799,59100.0
2015-01-21 12:25:00,70.65,70.67,70.64,70.65,24800.0,59.4883,59.5051,59.4799,59.4883,24800.0
2015-01-21 12:30:00,70.66,70.69,70.58,70.6,63600.0,59.4967,59.522,59.4293,59.4462,63600.0
2015-01-21 12:35:00,70.6,70.6,70.55,70.57,44100.0,59.4462,59.4462,59.4041,59.4209,44100.0
2015-01-21 12:40:00,70.57,70.62,70.56,70.61,18100.0,59.4209,59.463,59.4125,59.4546,18100.0
2015-01-21 12:45:00,70.59,70.66,70.59,70.63,28700.0,59.4378,59.4967,59.4378,59.4714,28700.0
2015-01-21 12:50:00,70.63,70.66,70.44,70.49,165000.0,59.4714,59.4967,59.3115,59.3536,165000.0
2015-01-21 12:55:00,70.48,70.54,70.48,70.54,12100.0,59.3451,59.3957,59.3451,59.3957,12100.0
2015-01-21 13:00:00,70.53,70.58,70.49,70.55,70000.0,59.3872,59.4293,59.3536,59.4041,70000.0
2015-01-21 13:05:00,70.54,70.58,70.49,70.56,34700.0,59.3957,59.4293,59.3536,59.4125,34700.0
2015-01-21 13:10:00,70.55,70.55,70.46,70.53,35200.0,59.4041,59.4041,59.3283,59.3872,35200.0
2015-01-21 13:15:00,70.52,70.57,70.52,70.57,8300.0,59.3788,59.4209,59.3788,59.4209,8300.0
2015-01-21 13:20:00,70.58,70.6,70.54,70.57,10700.0,59.4293,59.4462,59.3957,59.4209,10700.0
2015-01-21 13:25:00,70.59,70.59,70.42,70.45,64300.0,59.4378,59.4378,59.2946,59.3199,64300.0
2015-01-21 13:30:00,70.46,70.46,70.39,70.42,40000.0,59.3283,59.3283,59.2694,59.2946,40000.0
2015-01-21 13:35:00,70.41,70.43,70.34,70.42,40300.0,59.2862,59.303,59.2273,59.2946,40300.0
2015-01-21 13:40:00,70.41,70.43,70.4,70.43,32500.0,59.2862,59.303,59.2778,59.303,32500.0
2015-01-21 13:45:00,70.43,70.44,70.38,70.39,35200.0,59.303,59.3115,59.2609,59.2694,35200.0
2015-01-21 13:50:00,70.39,70.43,70.37,70.37,32800.0,59.2694,59.303,59.2525,59.2525,32800.0
2015-01-21 13:55:00,70.37,70.39,70.3,70.32,63300.0,59.2525,59.2694,59.1936,59.2104,63300.0
2015-01-21 14:00:00,70.3,70.3,70.2,70.28,54200.0,59.1936,59.1936,59.1094,59.1767,54200.0
2015-01-21 14:05:00,70.27,70.29,70.25,70.26,27500.0,59.1683,59.1852,59.1515,59.1599,27500.0
2015-01-21 14:10:00,70.25,70.31,70.19,70.31,28000.0,59.1515,59.202,59.101,59.202,28000.0
2015-01-21 14:15:00,70.31,70.35,70.29,70.3,48600.0,59.202,59.2357,59.1852,59.1936,48600.0
2015-01-21 14:20:00,70.31,70.37,70.3,70.35,57800.0,59.202,59.2525,59.1936,59.2357,57800.0
2015-01-21 14:25:00,70.35,70.39,70.3,70.33,60800.0,59.2357,59.2694,59.1936,59.2188,60800.0
2015-01-21 14:30:00,70.34,70.36,70.3,70.3,23700.0,59.2273,59.2441,59.1936,59.1936,23700.0
2015-01-21 14:35:00,70.31,70.31,70.25,70.27,56000.0,59.202,59.202,59.1515,59.1683,56000.0
2015-01-21 14:40:00,70.27,70.33,70.22,70.32,29500.0,59.1683,59.2188,59.1262,59.2104,29500.0
2015-01-21 14:45:00,70.33,70.42,70.33,70.41,155300.0,59.2188,59.2946,59.2188,59.2862,155300.0
2015-01-21 14:50:00,70.42,70.44,70.4,70.41,42000.0,59.2946,59.3115,59.2778,59.2862,42000.0
2015-01-21 14:55:00,70.42,70.48,70.41,70.45,29400.0,59.2946,59.3451,59.2862,59.3199,29400.0
2015-01-21 15:00:00,70.46,70.51,70.46,70.47,53500.0,59.3283,59.3704,59.3283,59.3367,53500.0
2015-01-21 15:05:00,70.47,70.48,70.39,70.39,61800.0,59.3367,59.3451,59.2694,59.2694,61800.0
2015-01-21 15:10:00,70.39,70.41,70.34,70.4,71900.0,59.2694,59.2862,59.2273,59.2778,71900.0
2015-01-21 15:15:00,70.41,70.52,70.4,70.52,84800.0,59.2862,59.3788,59.2778,59.3788,84800.0
2015-01-21 15:20:00,70.51,70.53,70.46,70.49,53700.0,59.3704,59.3872,59.3283,59.3536,53700.0
2015-01-21 15:25:00,70.49,70.51,70.44,70.47,68800.0,59.3536,59.3704,59.3115,59.3367,68800.0
2015-01-21 15:30:00,70.47,70.54,70.43,70.54,144800.0,59.3367,59.3957,59.303,59.3957,144800.0
2015-01-21 15:35:00,70.54,70.55,70.49,70.53,102300.0,59.3957,59.4041,59.3536,59.3872,102300.0
2015-01-21 15:40:00,70.53,70.54,70.48,70.5,114600.0,59.3872,59.3957,59.3451,59.362,114600.0
2015-01-21 15:45:00,70.5,70.52,70.48,70.5,109600.0,59.362,59.3788,59.3451,59.362,109600.0
2015-01-21 15:50:00,70.51,70.52,70.47,70.48,108400.0,59.3704,59.3788,59.3367,59.3451,108400.0
2015-01-21 15:55:00,70.47,70.5,70.44,70.49,426800.0,59.3367,59.362,59.3115,59.3536,426800.0
2015-01-22 09:30:00,70.82,70.93,70.54,70.57,698800.0,59.6314,59.724,59.3957,59.4209,698800.0
2015-01-22 09:35:00,70.56,70.57,70.31,70.31,390200.0,59.4125,59.4209,59.202,59.202,390200.0
2015-01-22 09:40:00,70.32,70.32,70.04,70.18,289100.0,59.2104,59.2104,58.9747,59.0925,289100.0
2015-01-22 09:45:00,70.19,70.22,69.84,70.0,294600.0,59.101,59.1262,58.8063,58.941,294600.0
2015-01-22 09:50:00,70.0,70.04,69.85,70.01,127700.0,58.941,58.9747,58.8147,58.9494,127700.0
2015-01-22 09:55:00,70.0,70.08,69.87,70.05,220400.0,58.941,59.0083,58.8315,58.9831,220400.0
2015-01-22 10:00:00,70.05,70.24,70.04,70.17,207500.0,58.9831,59.1431,58.9747,59.0841,207500.0
2015-01-22 10:05:00,70.17,70.32,70.17,70.27,145700.0,59.0841,59.2104,59.0841,59.1683,145700.0
2015-01-22 10:10:00,70.27,70.43,70.21,70.42,190400.0,59.1683,59.303,59.1178,59.2946,190400.0
2015-01-22 10:15:00,70.42,70.6,70.4,70.55,200200.0,59.2946,59.4462,59.2778,59.4041,200200.0
2015-01-22 10:20:00,70.56,70.65,70.55,70.57,241700.0,59.4125,59.4883,59.4041,59.4209,241700.0
2015-01-22 10:25:00,70.57,70.57,70.42,70.47,136700.0,59.4209,59.4209,59.2946,59.3367,136700.0
2015-01-22 10:30:00,70.5,70.55,70.46,70.47,66500.0,59.362,59.4041,59.3283,59.3367,66500.0
2015-01-22 10:35:00,70.47,70.57,70.46,70.48,74400.0,59.3367,59.4209,59.3283,59.3451,74400.0
2015-01-22 10:40:00,70.48,70.64,70.47,70.64,113800.0,59.3451,59.4799,59.3367,59.4799,113800.0
2015-01-22 10:45:00,70.64,70.71,70.63,70.68,110300.0,59.4799,59.5388,59.4714,59.5135,110300.0
2015-01-22 10:50:00,70.7,70.78,70.69,70.78,69200.0,59.5304,59.5977,59.522,59.5977,69200.0
2015-01-22 10:55:00,70.79,70.87,70.78,70.87,174100.0,59.6062,59.6735,59.5977,59.6735,174100.0
2015-01-22 11:00:00,70.87,70.9,70.75,70.81,182300.0,59.6735,59.6988,59.5725,59.623,182300.0
2015-01-22 11:05:00,70.8,70.82,70.73,70.76,74000.0,59.6146,59.6314,59.5556,59.5809,74000.0
2015-01-22 11:10:00,70.75,70.78,70.71,70.78,84300.0,59.5725,59.5977,59.5388,59.5977,84300.0
2015-01-22 11:15:00,70.77,70.78,70.72,70.76,93300.0,59.5893,59.5977,59.5472,59.5809,93300.0
2015-01-22 11:20:00,70.77,70.88,70.77,70.86,60300.0,59.5893,59.6819,59.5893,59.6651,60300.0
2015-01-22 11:25:00,70.86,70.89,70.79,70.81,42900.0,59.6651,59.6904,59.6062,59.623,42900.0
2015-01-22 11:30:00,70.81,70.83,70.72,70.76,121800.0,59.623,59.6398,59.5472,59.5809,121800.0
2015-01-22 11:35:00,70.76,70.78,70.68,70.74,82800.0,59.5809,59.5977,59.5135,59.5641,82800.0
2015-01-22 11:40:00,70.74,70.8,70.72,70.72,58900.0,59.5641,59.6146,59.5472,59.5472,58900.0
2015-01-22 11:45:00,70.72,70.73,70.64,70.64,39600.0,59.5472,59.5556,59.4799,59.4799,39600.0
2015-01-22 11:50:00,70.65,70.67,70.6,70.66,54800.0,59.4883,59.5051,59.4462,59.4967,54800.0
2015-01-22 11:55:00,70.67,70.71,70.65,70.71,46900.0,59.5051,59.5388,59.4883,59.5388,46900.0
2015-01-22 12:00:00,70.71,70.74,70.67,70.7,62900.0,59.5388,59.5641,59.5051,59.5304,62900.0
2015-01-22 12:05:00,70.69,70.74,70.64,70.66,132300.0,59.522,59.5641,59.4799,59.4967,132300.0
2015-01-22 12:10:00,70.66,70.73,70.65,70.69,58300.0,59.4967,59.5556,59.4883,59.522,58300.0
2015-01-22 12:15:00,70.69,70.74,70.68,70.73,35500.0,59.522,59.5641,59.5135,59.5556,35500.0
2015-01-22 12:20:00,70.74,70.78,70.71,70.73,54400.0,59.5641,59.5977,59.5388,59.5556,54400.0
2015-01-22 12:25:00,70.73,70.78,70.73,70.77,28300.0,59.5556,59.5977,59.5556,59.5893,28300.0
2015-01-22 12:30:00,70.77,70.78,70.71,70.73,182100.0,59.5893,59.5977,59.5388,59.5556,182100.0
2015-01-22 12:35:00,70.74,70.75,70.66,70.68,49200.0,59.5641,59.5725,59.4967,59.5135,49200.0
2015-01-22 12:40:00,70.68,70.71,70.65,70.7,43300.0,59.5135,59.5388,59.4883,59.5304,43300.0
2015-01-22 12:45:00,70.7,70.73,70.68,70.71,31200.0,59.5304,59.5556,59.5135,59.5388,31200.0
2015-01-22 12:50:00,70.72,70.72,70.61,70.63,45700.0,59.5472,59.5472,59.4546,59.4714,45700.0
2015-01-22 12:55:00,70.64,70.69,70.62,70.68,40700.0,59.4799,59.522,59.463,59.5135,40700.0
2015-01-22 13:00:00,70.68,70.76,70.67,70.75,70000.0,59.5135,59.5809,59.5051,59.5725,70000.0
2015-01-22 13:05:00,70.75,70.75,70.71,70.72,56400.0,59.5725,59.5725,59.5388,59.5472,56400.0
2015-01-22 13:10:00,70.72,70.77,70.71,70.72,38500.0,59.5472,59.5893,59.5388,59.5472,38500.0
2015-01-22 13:15:00,70.72,70.73,70.64,70.64,43800.0,59.5472,59.5556,59.4799,59.4799,43800.0
2015-01-22 13:20:00,70.64,70.67,70.6,70.66,62600.0,59.4799,59.5051,59.4462,59.4967,62600.0
2015-01-22 13:25:00,70.65,70.66,70.59,70.64,42000.0,59.4883,59.4967,59.4378,59.4799,42000.0
2015-01-22 13:30:00,70.64,70.71,70.62,70.68,27000.0,59.4799,59.5388,59.463,59.5135,27000.0
2015-01-22 13:35:00,70.67,70.7,70.64,70.7,66500.0,59.5051,59.5304,59.4799,59.5304,66500.0
2015-01-22 13:40:00,70.7,70.78,70.68,70.73,61700.0,59.5304,59.5977,59.5135,59.5556,61700.0
2015-01-22 13:45:00,70.73,70.76,70.68,70.7,90100.0,59.5556,59.5809,59.5135,59.5304,90100.0
2015-01-22 13:50:00,70.7,70.74,70.69,70.72,43800.0,59.5304,59.5641,59.522,59.5472,43800.0
2015-01-22 13:55:00,70.72,70.72,70.66,70.7,201700.0,59.5472,59.5472,59.4967,59.5304,201700.0
2015-01-22 14:00:00,70.71,70.8,70.7,70.77,87100.0,59.5388,59.6146,59.5304,59.5893,87100.0
2015-01-22 14:05:00,70.77,70.78,70.7,70.73,39700.0,59.5893,59.5977,59.5304,59.5556,39700.0
2015-01-22 14:10:00,70.73,70.78,70.72,70.78,44600.0,59.5556,59.5977,59.5472,59.5977,44600.0
2015-01-22 14:15:00,70.78,70.87,70.78,70.87,210000.0,59.5977,59.6735,59.5977,59.6735,210000.0
2015-01-22 14:20:00,70.87,70.87,70.81,70.84,136900.0,59.6735,59.6735,59.623,59.6483,136900.0
2015-01-22 14:25:00,70.84,70.9,70.84,70.89,73000.0,59.6483,59.6988,59.6483,59.6904,73000.0
2015-01-22 14:30:00,70.89,71.05,70.89,70.99,297500.0,59.6904,59.8251,59.6904,59.7746,297500.0
2015-01-22 14:35:00,70.99,71.01,70.96,71.0,65200.0,59.7746,59.7914,59.7493,59.783,65200.0
2015-01-22 14:40:00,71.0,71.0,70.93,70.99,49900.0,59.783,59.783,59.724,59.7746,49900.0
2015-01-22 14:45:00,71.0,71.12,70.99,71.08,118200.0,59.783,59.884,59.7746,59.8504,118200.0
2015-01-22 14:50:00,71.07,71.13,71.05,71.12,528700.0,59.8419,59.8925,59.8251,59.884,528700.0
2015-01-22 14:55:00,71.13,71.2,71.12,71.17,168100.0,59.8925,59.9514,59.884,59.9261,168100.0
2015-01-22 15:00:00,71.17,71.27,71.15,71.21,174900.0,59.9261,60.0103,59.9093,59.9598,174900.0
2015-01-22 15:05:00,71.22,71.26,71.2,71.24,225500.0,59.9682,60.0019,59.9514,59.9851,225500.0
2015-01-22 15:10:00,71.24,71.29,71.23,71.26,125800.0,59.9851,60.0272,59.9767,60.0019,125800.0
2015-01-22 15:15:00,71.26,71.33,71.24,71.33,180700.0,60.0019,60.0609,59.9851,60.0609,180700.0
2015-01-22 15:20:00,71.34,71.35,71.22,71.22,136800.0,60.0693,60.0777,59.9682,59.9682,136800.0
2015-01-22 15:25:00,71.22,71.27,71.17,71.24,227800.0,59.9682,60.0103,59.9261,59.9851,227800.0
2015-01-22 15:30:00,71.24,71.28,71.22,71.28,105800.0,59.9851,60.0188,59.9682,60.0188,105800.0
2015-01-22 15:35:00,71.28,71.29,71.22,71.26,94700.0,60.0188,60.0272,59.9682,60.0019,94700.0
2015-01-22 15:40:00,71.27,71.27,71.21,71.23,147300.0,60.0103,60.0103,59.9598,59.9767,147300.0
2015-01-22 15:45:00,71.23,71.26,71.22,71.25,103900.0,59.9767,60.0019,59.9682,59.9935,103900.0
2015-01-22 15:50:00,71.25,71.28,71.22,71.27,234800.0,59.9935,60.0188,59.9682,60.0103,234800.0
2015-01-22 15:55:00,71.27,71.36,71.26,71.33,521400.0,60.0103,60.0861,60.0019,60.0609,521400.0
2015-01-23 09:30:00,71.25,71.3,71.11,71.25,372800.0,59.9935,60.0356,59.8756,59.9935,372800.0
2015-01-23 09:35:00,71.26,71.28,71.1,71.11,264500.0,60.0019,60.0188,59.8672,59.8756,264500.0
2015-01-23 09:40:00,71.11,71.18,71.07,71.12,136900.0,59.8756,59.9346,59.8419,59.884,136900.0
2015-01-23 09:45:00,71.12,71.24,71.09,71.14,344900.0,59.884,59.9851,59.8588,59.9009,344900.0
2015-01-23 09:50:00,71.14,71.17,71.08,71.11,114200.0,59.9009,59.9261,59.8504,59.8756,114200.0
2015-01-23 09:55:00,71.11,71.18,71.06,71.17,87700.0,59.8756,59.9346,59.8335,59.9261,87700.0
2015-01-23 10:00:00,71.17,71.27,71.14,71.17,108300.0,59.9261,60.0103,59.9009,59.9261,108300.0
2015-01-23 10:05:00,71.16,71.26,71.15,71.19,310600.0,59.9177,60.0019,59.9093,59.943,310600.0
2015-01-23 10:10:00,71.19,71.23,71.13,71.21,66900.0,59.943,59.9767,59.8925,59.9598,66900.0
2015-01-23 10:15:00,71.2,71.2,71.11,71.15,80700.0,59.9514,59.9514,59.8756,59.9093,80700.0
2015-01-23 10:20:00,71.15,71.21,71.13,71.16,200700.0,59.9093,59.9598,59.8925,59.9177,200700.0
2015-01-23 10:25:00,71.15,71.17,71.1,71.12,73800.0,59.9093,59.9261,59.8672,59.884,73800.0
2015-01-23 10:30:00,71.13,71.17,71.09,71.12,38800.0,59.8925,59.9261,59.8588,59.884,38800.0
2015-01-23 10:35:00,71.11,71.12,71.03,71.09,74200.0,59.8756,59.884,59.8083,59.8588,74200.0
2015-01-23 10:40:00,71.1,71.1,70.99,71.02,59900.0,59.8672,59.8672,59.7746,59.7998,59900.0
2015-01-23 10:45:00,71.02,71.03,70.92,70.99,61800.0,59.7998,59.8083,59.7156,59.7746,61800.0
2015-01-23 10:50:00,70.99,71.13,70.97,71.11,63400.0,59.7746,59.8925,59.7577,59.8756,63400.0
2015-01-23 10:55:00,71.12,71.21,71.1,71.13,118600.0,59.884,59.9598,59.8672,59.8925,118600.0
2015-01-23 11:00:00,71.13,71.2,71.12,71.18,127300.0,59.8925,59.9514,59.884,59.9346,127300.0
2015-01-23 11:05:00,71.18,71.18,71.09,71.1,77000.0,59.9346,59.9346,59.8588,59.8672,77000.0
2015-01-23 11:10:00,71.09,71.11,71.01,71.05,39000.0,59.8588,59.8756,59.7914,59.8251,39000.0
2015-01-23 11:15:00,71.07,71.2,71.06,71.19,35400.0,59.8419,59.9514,59.8335,59.943,35400.0
2015-01-23 11:20:00,71.19,71.24,71.16,71.22,47700.0,59.943,59.9851,59.9177,59.9682,47700.0
2015-01-23 11:25:00,71.22,71.3,71.21,71.29,45200.0,59.9682,60.0356,59.9598,60.0272,45200.0
2015-01-23 11:30:00,71.29,71.29,71.22,71.26,62600.0,60.0272,60.0272,59.9682,60.0019,62600.0
2015-01-23 11:35:00,71.27,71.3,71.26,71.26,66000.0,60.0103,60.0356,60.0019,60.0019,66000.0
2015-01-23 11:40:00,71.26,71.26,71.22,71.22,26100.0,60.0019,60.0019,59.9682,59.9682,26100.0
2015-01-23 11:45:00,71.22,71.26,71.22,71.25,32100.0,59.9682,60.0019,59.9682,59.9935,32100.0
2015-01-23 11:50:00,71.24,71.25,71.17,71.18,82600.0,59.9851,59.9935,59.9261,59.9346,82600.0
2015-01-23 11:55:00,71.19,71.21,71.17,71.19,49400.0,59.943,59.9598,59.9261,59.943,49400.0
2015-01-23 12:00:00,71.19,71.23,71.18,71.22,41000.0,59.943,59.9767,59.9346,59.9682,41000.0
2015-01-23 12:05:00,71.22,71.24,71.19,71.22,29700.0,59.9682,59.9851,59.943,59.9682,29700.0
2015-01-23 12:10:00,71.23,71.29,71.22,71.27,133000.0,59.9767,60.0272,59.9682,60.0103,133000.0
2015-01-23 12:15:00,71.27,71.27,71.18,71.2,41300.0,60.0103,60.0103,59.9346,59.9514,41300.0
2015-01-23 12:20:00,71.2,71.2,71.14,71.19,43900.0,59.9514,59.9514,59.9009,59.943,43900.0
2015-01-23 12:25:00,71.19,71.23,71.17,71.19,32500.0,59.943,59.9767,59.9261,59.943,32500.0
2015-01-23 12:30:00,71.2,71.24,71.19,71.23,31900.0,59.9514,59.9851,59.943,59.9767,31900.0
2015-01-23 12:35:00,71.22,71.26,71.2,71.26,35400.0,59.9682,60.0019,59.9514,60.0019,35400.0
2015-01-23 12:40:00,71.26,71.27,71.22,71.25,20600.0,60.0019,60.0103,59.9682,59.9935,20600.0
2015-01-23 12:45:00,71.24,71.27,71.22,71.23,17800.0,59.9851,60.0103,59.9682,59.9767,17800.0
2015-01-23 12:50:00,71.24,71.3,71.23,71.24,33400.0,59.9851,60.0356,59.9767,59.9851,33400.0
2015-01-23 12:55:00,71.23,71.25,71.2,71.25,37000.0,59.9767,59.9935,59.9514,59.9935,37000.0
2015-01-23 13:00:00,71.24,71.25,71.2,71.23,47500.0,59.9851,59.9935,59.9514,59.9767,47500.0
2015-01-23 13:05:00,71.23,71.27,71.23,71.26,53700.0,59.9767,60.0103,59.9767,60.0019,53700.0
2015-01-23 13:10:00,71.27,71.28,71.22,71.22,38800.0,60.0103,60.0188,59.9682,59.9682,38800.0
2015-01-23 13:15:00,71.23,71.23,71.13,71.17,70200.0,59.9767,59.9767,59.8925,59.9261,70200.0
2015-01-23 13:20:00,71.18,71.24,71.18,71.24,25500.0,59.9346,59.9851,59.9346,59.9851,25500.0
2015-01-23 13:25:00,71.24,71.26,71.21,71.22,29800.0,59.9851,60.0019,59.9598,59.9682,29800.0
2015-01-23 13:30:00,71.23,71.24,71.19,71.2,24100.0,59.9767,59.9851,59.943,59.9514,24100.0
2015-01-23 13:35:00,71.21,71.26,71.2,71.26,36600.0,59.9598,60.0019,59.9514,60.0019,36600.0
2015-01-23 13:40:00,71.26,71.3,71.25,71.26,44000.0,60.0019,60.0356,59.9935,60.0019,44000.0
2015-01-23 13:45:00,71.25,71.29,71.24,71.29,43300.0,59.9935,60.0272,59.9851,60.0272,43300.0
2015-01-23 13:50:00,71.28,71.31,71.25,71.28,33800.0,60.0188,60.044,59.9935,60.0188,33800.0
2015-01-23 13:55:00,71.27,71.28,71.24,71.26,19900.0,60.0103,60.0188,59.9851,60.0019,19900.0
2015-01-23 14:00:00,71.26,71.32,71.26,71.28,37700.0,60.0019,60.0524,60.0019,60.0188,37700.0
2015-01-23 14:05:00,71.27,71.28,71.23,71.26,67600.0,60.0103,60.0188,59.9767,60.0019,67600.0
2015-01-23 14:10:00,71.26,71.27,71.23,71.25,27200.0,60.0019,60.0103,59.9767,59.9935,27200.0
2015-01-23 14:15:00,71.25,71.25,71.18,71.21,56300.0,59.9935,59.9935,59.9346,59.9598,56300.0
2015-01-23 14:20:00,71.2,71.22,71.16,71.18,39500.0,59.9514,59.9682,59.9177,59.9346,39500.0
2015-01-23 14:25:00,71.18,71.23,71.17,71.21,31500.0,59.9346,59.9767,59.9261,59.9598,31500.0
2015-01-23 14:30:00,71.21,71.25,71.18,71.21,43100.0,59.9598,59.9935,59.9346,59.9598,43100.0
2015-01-23 14:35:00,71.2,71.2,71.14,71.15,69300.0,59.9514,59.9514,59.9009,59.9093,69300.0
2015-01-23 14:40:00,71.15,71.16,71.12,71.14,29900.0,59.9093,59.9177,59.884,59.9009,29900.0
2015-01-23 14:45:00,71.14,71.14,71.06,71.08,89000.0,59.9009,59.9009,59.8335,59.8504,89000.0
2015-01-23 14:50:00,71.08,71.12,71.05,71.09,57300.0,59.8504,59.884,59.8251,59.8588,57300.0
2015-01-23 14:55:00,71.09,71.12,71.06,71.07,55500.0,59.8588,59.884,59.8335,59.8419,55500.0
2015-01-23 15:00:00,71.07,71.08,71.02,71.05,68700.0,59.8419,59.8504,59.7998,59.8251,68700.0
2015-01-23 15:05:00,71.05,71.08,71.01,71.06,176200.0,59.8251,59.8504,59.7914,59.8335,176200.0
2015-01-23 15:10:00,71.07,71.12,71.06,71.07,57500.0,59.8419,59.884,59.8335,59.8419,57500.0
2015-01-23 15:15:00,71.06,71.08,71.0,71.05,90700.0,59.8335,59.8504,59.783,59.8251,90700.0
2015-01-23 15:20:00,71.05,71.08,71.03,71.07,70800.0,59.8251,59.8504,59.8083,59.8419,70800.0
2015-01-23 15:25:00,71.07,71.11,71.05,71.08,62800.0,59.8419,59.8756,59.8251,59.8504,62800.0
2015-01-23 15:30:00,71.07,71.08,71.01,71.05,67900.0,59.8419,59.8504,59.7914,59.8251,67900.0
2015-01-23 15:35:00,71.04,71.08,71.01,71.02,61800.0,59.8167,59.8504,59.7914,59.7998,61800.0
2015-01-23 15:40:00,71.02,71.08,71.01,71.08,76300.0,59.7998,59.8504,59.7914,59.8504,76300.0
2015-01-23 15:45:00,71.08,71.08,70.98,71.03,131000.0,59.8504,59.8504,59.7662,59.8083,131000.0
2015-01-23 15:50:00,71.04,71.04,70.94,70.98,122400.0,59.8167,59.8167,59.7325,59.7662,122400.0
2015-01-23 15:55:00,70.99,71.01,70.9,70.98,546400.0,59.7746,59.7914,59.6988,59.7662,546400.0
2015-01-26 09:30:00,71.01,71.02,70.63,70.67,335500.0,59.7914,59.7998,59.4714,59.5051,335500.0
2015-01-26 09:35:00,70.66,70.75,70.62,70.68,192200.0,59.4967,59.5725,59.463,59.5135,192200.0
2015-01-26 09:40:00,70.68,70.74,70.65,70.69,107500.0,59.5135,59.5641,59.4883,59.522,107500.0
2015-01-26 09:45:00,70.68,70.68,70.58,70.6,150100.0,59.5135,59.5135,59.4293,59.4462,150100.0
2015-01-26 09:50:00,70.59,70.72,70.58,70.7,141700.0,59.4378,59.5472,59.4293,59.5304,141700.0
2015-01-26 09:55:00,70.7,70.73,70.66,70.72,109600.0,59.5304,59.5556,59.4967,59.5472,109600.0
2015-01-26 10:00:00,70.73,70.8,70.72,70.8,84500.0,59.5556,59.6146,59.5472,59.6146,84500.0
2015-01-26 10:05:00,70.81,70.89,70.81,70.87,90400.0,59.623,59.6904,59.623,59.6735,90400.0
2015-01-26 10:10:00,70.87,70.89,70.84,70.88,44100.0,59.6735,59.6904,59.6483,59.6819,44100.0
2015-01-26 10:15:00,70.89,70.91,70.86,70.88,58900.0,59.6904,59.7072,59.6651,59.6819,58900.0
2015-01-26 10:20:00,70.89,70.89,70.78,70.8,39400.0,59.6904,59.6904,59.5977,59.6146,39400.0
2015-01-26 10:25:00,70.79,70.86,70.79,70.85,41500.0,59.6062,59.6651,59.6062,59.6567,41500.0
2015-01-26 10:30:00,70.86,70.87,70.82,70.87,71400.0,59.6651,59.6735,59.6314,59.6735,71400.0
2015-01-26 10:35:00,70.87,70.92,70.86,70.88,54600.0,59.6735,59.7156,59.6651,59.6819,54600.0
2015-01-26 10:40:00,70.88,71.0,70.88,70.99,48300.0,59.6819,59.783,59.6819,59.7746,48300.0
2015-01-26 10:45:00,70.99,71.11,70.99,71.1,60500.0,59.7746,59.8756,59.7746,59.8672,60500.0
2015-01-26 10:50:00,71.1,71.15,71.09,71.12,58500.0,59.8672,59.9093,59.8588,59.884,58500.0
2015-01-26 10:55:00,71.13,71.17,71.1,71.15,46700.0,59.8925,59.9261,59.8672,59.9093,46700.0
2015-01-26 11:00:00,71.15,71.16,71.08,71.12,63600.0,59.9093,59.9177,59.8504,59.884,63600.0
2015-01-26 11:05:00,71.13,71.18,71.1,71.11,57900.0,59.8925,59.9346,59.8672,59.8756,57900.0
2015-01-26 11:10:00,71.11,71.22,71.1,71.21,234200.0,59.8756,59.9682,59.8672,59.9598,234200.0
2015-01-26 11:15:00,71.21,71.22,71.15,71.16,61400.0,59.9598,59.9682,59.9093,59.9177,61400.0
2015-01-26 11:20:00,71.16,71.19,71.13,71.13,151500.0,59.9177,59.943,59.8925,59.8925,151500.0
2015-01-26 11:25:00,71.13,71.17,71.1,71.17,31700.0,59.8925,59.9261,59.8672,59.9261,31700.0
2015-01-26 11:30:00,71.16,71.19,71.11,71.11,82600.0,59.9177,59.943,59.8756,59.8756,82600.0
2015-01-26 11:35:00,71.11,71.15,71.08,71.13,50400.0,59.8756,59.9093,59.8504,59.8925,50400.0
2015-01-26 11:40:00,71.14,71.19,71.14,71.18,33500.0,59.9009,59.943,59.9009,59.9346,33500.0
2015-01-26 11:45:00,71.18,71.22,71.17,71.21,34300.0,59.9346,59.9682,59.9261,59.9598,34300.0
2015-01-26 11:50:00,71.21,71.3,71.21,71.3,63600.0,59.9598,60.0356,59.9598,60.0356,63600.0
2015-01-26 11:55:00,71.31,71.32,71.25,71.25,71400.0,60.044,60.0524,59.9935,59.9935,71400.0
2015-01-26 12:00:00,71.26,71.28,71.23,71.25,27600.0,60.0019,60.0188,59.9767,59.9935,27600.0
2015-01-26 12:05:00,71.26,71.31,71.23,71.3,20300.0,60.0019,60.044,59.9767,60.0356,20300.0
2015-01-26 12:10:00,71.29,71.32,71.25,71.26,41400.0,60.0272,60.0524,59.9935,60.0019,41400.0
2015-01-26 12:15:00,71.26,71.26,71.21,71.23,21800.0,60.0019,60.0019,59.9598,59.9767,21800.0
2015-01-26 12:20:00,71.23,71.26,71.16,71.16,28300.0,59.9767,60.0019,59.9177,59.9177,28300.0
2015-01-26 12:25:00,71.17,71.23,71.17,71.19,27800.0,59.9261,59.9767,59.9261,59.943,27800.0
2015-01-26 12:30:00,71.2,71.21,71.13,71.13,127300.0,59.9514,59.9598,59.8925,59.8925,127300.0
2015-01-26 12:35:00,71.12,71.13,71.06,71.1,97600.0,59.884,59.8925,59.8335,59.8672,97600.0
2015-01-26 12:40:00,71.1,71.14,71.1,71.13,14100.0,59.8672,59.9009,59.8672,59.8925,14100.0
2015-01-26 12:45:00,71.13,71.13,71.08,71.1,38500.0,59.8925,59.8925,59.8504,59.8672,38500.0
2015-01-26 12:50:00,71.09,71.13,71.08,71.12,23100.0,59.8588,59.8925,59.8504,59.884,23100.0
2015-01-26 12:55:00,71.12,71.14,71.1,71.11,26600.0,59.884,59.9009,59.8672,59.8756,26600.0
2015-01-26 13:00:00,71.11,71.15,71.1,71.14,21800.0,59.8756,59.9093,59.8672,59.9009,21800.0
2015-01-26 13:05:00,71.14,71.17,71.12,71.17,21000.0,59.9009,59.9261,59.884,59.9261,21000.0
2015-01-26 13:10:00,71.18,71.19,71.15,71.18,40600.0,59.9346,59.943,59.9093,59.9346,40600.0
2015-01-26 13:15:00,71.18,71.24,71.18,71.2,53600.0,59.9346,59.9851,59.9346,59.9514,53600.0
2015-01-26 13:20:00,71.2,71.21,71.17,71.18,25600.0,59.9514,59.9598,59.9261,59.9346,25600.0
2015-01-26 13:25:00,71.18,71.2,71.16,71.17,19600.0,59.9346,59.9514,59.9177,59.9261,19600.0
2015-01-26 13:30:00,71.17,71.24,71.17,71.21,21200.0,59.9261,59.9851,59.9261,59.9598,21200.0
2015-01-26 13:35:00,71.19,71.19,71.13,71.16,28500.0,59.943,59.943,59.8925,59.9177,28500.0
2015-01-26 13:40:00,71.17,71.21,71.16,71.19,17800.0,59.9261,59.9598,59.9177,59.943,17800.0
2015-01-26 13:45:00,71.19,71.32,71.17,71.31,103000.0,59.943,60.0524,59.9261,60.044,103000.0
2015-01-26 13:50:00,71.3,71.3,71.24,71.24,28600.0,60.0356,60.0356,59.9851,59.9851,28600.0
2015-01-26 13:55:00,71.25,71.3,71.23,71.28,29500.0,59.9935,60.0356,59.9767,60.0188,29500.0
2015-01-26 14:00:00,71.27,71.32,71.27,71.29,30800.0,60.0103,60.0524,60.0103,60.0272,30800.0
2015-01-26 14:05:00,71.29,71.3,71.25,71.26,38000.0,60.0272,60.0356,59.9935,60.0019,38000.0
2015-01-26 14:10:00,71.25,71.26,71.18,71.21,49700.0,59.9935,60.0019,59.9346,59.9598,49700.0
2015-01-26 14:15:00,71.21,71.23,71.19,71.19,27400.0,59.9598,59.9767,59.943,59.943,27400.0
2015-01-26 14:20:00,71.19,71.21,71.16,71.21,34000.0,59.943,59.9598,59.9177,59.9598,34000.0
2015-01-26 14:25:00,71.22,71.22,71.17,71.21,38600.0,59.9682,59.9682,59.9261,59.9598,38600.0
2015-01-26 14:30:00,71.21,71.22,71.19,71.21,21300.0,59.9598,59.9682,59.943,59.9598,21300.0
2015-01-26 14:35:00,71.21,71.25,71.2,71.24,155300.0,59.9598,59.9935,59.9514,59.9851,155300.0
2015-01-26 14:40:00,71.24,71.27,71.2,71.2,90200.0,59.9851,60.0103,59.9514,59.9514,90200.0
2015-01-26 14:45:00,71.2,71.21,71.15,71.18,89300.0,59.9514,59.9598,59.9093,59.9346,89300.0
2015-01-26 14:50:00,71.17,71.19,71.15,71.19,83500.0,59.9261,59.943,59.9093,59.943,83500.0
2015-01-26 14:55:00,71.19,71.22,71.18,71.2,32000.0,59.943,59.9682,59.9346,59.9514,32000.0
2015-01-26 15:00:00,71.2,71.2,71.13,71.15,32700.0,59.9514,59.9514,59.8925,59.9093,32700.0
2015-01-26 15:05:00,71.15,71.19,71.15,71.19,34400.0,59.9093,59.943,59.9093,59.943,34400.0
2015-01-26 15:10:00,71.19,71.24,71.16,71.18,56300.0,59.943,59.9851,59.9177,59.9346,56300.0
2015-01-26 15:15:00,71.18,71.18,71.11,71.14,59700.0,59.9346,59.9346,59.8756,59.9009,59700.0
2015-01-26 15:20:00,71.15,71.18,71.13,71.17,48600.0,59.9093,59.9346,59.8925,59.9261,48600.0
2015-01-26 15:25:00,71.17,71.18,71.14,71.15,44500.0,59.9261,59.9346,59.9009,59.9093,44500.0
2015-01-26 15:30:00,71.14,71.18,71.13,71.16,79400.0,59.9009,59.9346,59.8925,59.9177,79400.0
2015-01-26 15:35:00,71.15,71.25,71.15,71.23,523000.0,59.9093,59.9935,59.9093,59.9767,523000.0
2015-01-26 15:40:00,71.23,71.24,71.18,71.21,90100.0,59.9767,59.9851,59.9346,59.9598,90100.0
2015-01-26 15:45:00,71.2,71.23,71.2,71.21,524200.0,59.9514,59.9767,59.9514,59.9598,524200.0
2015-01-26 15:50:00,71.22,71.28,71.22,71.27,205500.0,59.9682,60.0188,59.9682,60.0103,205500.0
2015-01-26 15:55:00,71.26,71.35,71.24,71.3,1043800.0,60.0019,60.0777,59.9851,60.0356,1043800.0
2015-01-27 09:30:00,70.57,70.99,70.57,70.99,472800.0,59.4209,59.7746,59.4209,59.7746,472800.0
2015-01-27 09:35:00,70.97,71.03,70.82,71.02,628600.0,59.7577,59.8083,59.6314,59.7998,628600.0
2015-01-27 09:40:00,71.02,71.1,70.96,70.98,245500.0,59.7998,59.8672,59.7493,59.7662,245500.0
2015-01-27 09:45:00,70.97,71.08,70.92,70.96,302100.0,59.7577,59.8504,59.7156,59.7493,302100.0
2015-01-27 09:50:00,70.96,71.03,70.9,70.96,193000.0,59.7493,59.8083,59.6988,59.7493,193000.0
2015-01-27 09:55:00,70.94,71.01,70.91,71.0,69600.0,59.7325,59.7914,59.7072,59.783,69600.0
2015-01-27 10:00:00,71.0,71.06,70.9,71.04,342900.0,59.783,59.8335,59.6988,59.8167,342900.0
2015-01-27 10:05:00,71.03,71.14,70.99,71.08,101100.0,59.8083,59.9009,59.7746,59.8504,101100.0
2015-01-27 10:10:00,71.08,71.12,70.95,71.0,239400.0,59.8504,59.884,59.7409,59.783,239400.0
2015-01-27 10:15:00,70.99,71.02,70.92,70.98,102400.0,59.7746,59.7998,59.7156,59.7662,102400.0
2015-01-27 10:20:00,70.99,71.02,70.81,70.82,139200.0,59.7746,59.7998,59.623,59.6314,139200.0
2015-01-27 10:25:00,70.81,70.97,70.81,70.88,102500.0,59.623,59.7577,59.623,59.6819,102500.0
2015-01-27 10:30:00,70.87,70.87,70.75,70.77,118500.0,59.6735,59.6735,59.5725,59.5893,118500.0
2015-01-27 10:35:00,70.76,70.76,70.66,70.71,130200.0,59.5809,59.5809,59.4967,59.5388,130200.0
2015-01-27 10:40:00,70.7,70.71,70.52,70.55,99000.0,59.5304,59.5388,59.3788,59.4041,99000.0
2015-01-27 10:45:00,70.54,70.63,70.5,70.6,61800.0,59.3957,59.4714,59.362,59.4462,61800.0
2015-01-27 10:50:00,70.61,70.67,70.59,70.64,92300.0,59.4546,59.5051,59.4378,59.4799,92300.0
2015-01-27 10:55:00,70.64,70.71,70.64,70.69,155700.0,59.4799,59.5388,59.4799,59.522,155700.0
2015-01-27 11:00:00,70.69,70.73,70.63,70.64,94000.0,59.522,59.5556,59.4714,59.4799,94000.0
2015-01-27 11:05:00,70.64,70.76,70.63,70.74,62400.0,59.4799,59.5809,59.4714,59.5641,62400.0
2015-01-27 11:10:00,70.75,70.78,70.7,70.73,45600.0,59.5725,59.5977,59.5304,59.5556,45600.0
2015-01-27 11:15:00,70.74,70.77,70.71,70.72,58600.0,59.5641,59.5893,59.5388,59.5472,58600.0
2015-01-27 11:20:00,70.73,70.76,70.68,70.68,96400.0,59.5556,59.5809,59.5135,59.5135,96400.0
2015-01-27 11:25:00,70.69,70.79,70.63,70.79,127800.0,59.522,59.6062,59.4714,59.6062,127800.0
2015-01-27 11:30:00,70.78,70.85,70.76,70.81,119000.0,59.5977,59.6567,59.5809,59.623,119000.0
2015-01-27 11:35:00,70.8,70.89,70.79,70.82,112200.0,59.6146,59.6904,59.6062,59.6314,112200.0
2015-01-27 11:40:00,70.82,70.83,70.77,70.8,53100.0,59.6314,59.6398,59.5893,59.6146,53100.0
2015-01-27 11:45:00,70.81,70.88,70.8,70.86,114500.0,59.623,59.6819,59.6146,59.6651,114500.0
2015-01-27 11:50:00,70.85,70.89,70.79,70.81,78100.0,59.6567,59.6904,59.6062,59.623,78100.0
2015-01-27 11:55:00,70.82,70.84,70.73,70.75,79800.0,59.6314,59.6483,59.5556,59.5725,79800.0
2015-01-27 12:00:00,70.74,70.83,70.73,70.79,56100.0,59.5641,59.6398,59.5556,59.6062,56100.0
2015-01-27 12:05:00,70.78,70.87,70.77,70.84,63900.0,59.5977,59.6735,59.5893,59.6483,63900.0
2015-01-27 12:10:00,70.84,70.86,70.8,70.83,55900.0,59.6483,59.6651,59.6146,59.6398,55900.0
2015-01-27 12:15:00,70.83,70.85,70.78,70.79,60700.0,59.6398,59.6567,59.5977,59.6062,60700.0
2015-01-27 12:20:00,70.79,70.82,70.78,70.8,68000.0,59.6062,59.6314,59.5977,59.6146,68000.0
2015-01-27 12:25:00,70.81,70.94,70.8,70.94,108700.0,59.623,59.7325,59.6146,59.7325,108700.0
2015-01-27 12:30:00,70.95,70.98,70.91,70.98,44100.0,59.7409,59.7662,59.7072,59.7662,44100.0
2015-01-27 12:35:00,70.97,70.99,70.93,70.97,34500.0,59.7577,59.7746,59.724,59.7577,34500.0
2015-01-27 12:40:00,70.96,70.96,70.93,70.95,26000.0,59.7493,59.7493,59.724,59.7409,26000.0
2015-01-27 12:45:00,70.94,70.95,70.86,70.88,33700.0,59.7325,59.7409,59.6651,59.6819,33700.0
2015-01-27 12:50:00,70.88,70.93,70.85,70.93,75800.0,59.6819,59.724,59.6567,59.724,75800.0
2015-01-27 12:55:00,70.93,71.02,70.92,71.02,84300.0,59.724,59.7998,59.7156,59.7998,84300.0
2015-01-27 13:00:00,71.03,71.06,70.95,70.99,170800.0,59.8083,59.8335,59.7409,59.7746,170800.0
2015-01-27 13:05:00,70.99,71.0,70.93,70.99,142600.0,59.7746,59.783,59.724,59.7746,142600.0
2015-01-27 13:10:00,71.0,71.02,70.96,71.02,81900.0,59.783,59.7998,59.7493,59.7998,81900.0
2015-01-27 13:15:00,71.03,71.12,71.02,71.07,48000.0,59.8083,59.884,59.7998,59.8419,48000.0
2015-01-27 13:20:00,71.07,71.16,71.07,71.12,93500.0,59.8419,59.9177,59.8419,59.884,93500.0
2015-01-27 13:25:00,71.12,71.17,71.12,71.16,39600.0,59.884,59.9261,59.884,59.9177,39600.0
2015-01-27 13:30:00,71.17,71.19,71.1,71.12,65100.0,59.9261,59.943,59.8672,59.884,65100.0
2015-01-27 13:35:00,71.11,71.16,71.1,71.14,34900.0,59.8756,59.9177,59.8672,59.9009,34900.0
2015-01-27 13:40:00,71.15,71.17,71.07,71.1,38400.0,59.9093,59.9261,59.8419,59.8672,38400.0
2015-01-27 13:45:00,71.1,71.12,71.06,71.11,39000.0,59.8672,59.884,59.8335,59.8756,39000.0
2015-01-27 13:50:00,71.11,71.13,71.06,71.07,21200.0,59.8756,59.8925,59.8335,59.8419,21200.0
2015-01-27 13:55:00,71.08,71.09,71.01,71.07,52200.0,59.8504,59.8588,59.7914,59.8419,52200.0
2015-01-27 14:00:00,71.07,71.13,71.07,71.08,27500.0,59.8419,59.8925,59.8419,59.8504,27500.0
2015-01-27 14:05:00,71.08,71.13,71.08,71.1,62500.0,59.8504,59.8925,59.8504,59.8672,62500.0
2015-01-27 14:10:00,71.09,71.15,71.08,71.14,58700.0,59.8588,59.9093,59.8504,59.9009,58700.0
2015-01-27 14:15:00,71.15,71.22,71.11,71.22,367900.0,59.9093,59.9682,59.8756,59.9682,367900.0
2015-01-27 14:20:00,71.22,71.29,71.21,71.25,68000.0,59.9682,60.0272,59.9598,59.9935,68000.0
2015-01-27 14:25:00,71.27,71.3,71.26,71.27,42600.0,60.0103,60.0356,60.0019,60.0103,42600.0
2015-01-27 14:30:00,71.27,71.28,71.2,71.23,37400.0,60.0103,60.0188,59.9514,59.9767,37400.0
2015-01-27 14:35:00,71.23,71.25,71.19,71.24,49700.0,59.9767,59.9935,59.943,59.9851,49700.0
2015-01-27 14:40:00,71.24,71.25,71.17,71.21,25000.0,59.9851,59.9935,59.9261,59.9598,25000.0
2015-01-27 14:45:00,71.22,71.24,71.17,71.23,36000.0,59.9682,59.9851,59.9261,59.9767,36000.0
2015-01-27 14:50:00,71.22,71.24,71.12,71.13,45100.0,59.9682,59.9851,59.884,59.8925,45100.0
2015-01-27 14:55:00,71.12,71.14,71.03,71.05,102500.0,59.884,59.9009,59.8083,59.8251,102500.0
2015-01-27 15:00:00,71.06,71.11,71.05,71.08,54600.0,59.8335,59.8756,59.8251,59.8504,54600.0
2015-01-27 15:05:00,71.09,71.1,71.0,71.09,62200.0,59.8588,59.8672,59.783,59.8588,62200.0
2015-01-27 15:10:00,71.1,71.15,71.09,71.1,82200.0,59.8672,59.9093,59.8588,59.8672,82200.0
2015-01-27 15:15:00,71.09,71.1,71.03,71.03,88800.0,59.8588,59.8672,59.8083,59.8083,88800.0
2015-01-27 15:20:00,71.04,71.05,70.92,70.96,233900.0,59.8167,59.8251,59.7156,59.7493,233900.0
2015-01-27 15:25:00,70.96,70.97,70.85,70.85,64500.0,59.7493,59.7577,59.6567,59.6567,64500.0
2015-01-27 15:30:00,70.85,70.95,70.85,70.93,113800.0,59.6567,59.7409,59.6567,59.724,113800.0
2015-01-27 15:35:00,70.93,70.94,70.79,70.81,157500.0,59.724,59.7325,59.6062,59.623,157500.0
2015-01-27 15:40:00,70.82,70.95,70.81,70.93,506800.0,59.6314,59.7409,59.623,59.724,506800.0
2015-01-27 15:45:00,70.94,70.95,70.85,70.87,128700.0,59.7325,59.7409,59.6567,59.6735,128700.0
2015-01-27 15:50:00,70.86,70.87,70.75,70.77,174400.0,59.6651,59.6735,59.5725,59.5893,174400.0
2015-01-27 15:55:00,70.77,70.83,70.74,70.81,360700.0,59.5893,59.6398,59.5641,59.623,360700.0
2015-01-28 09:30:00,70.93,71.11,70.89,70.97,309400.0,59.724,59.8756,59.6904,59.7577,309400.0
2015-01-28 09:35:00,70.96,71.15,70.93,71.08,219500.0,59.7493,59.9093,59.724,59.8504,219500.0
2015-01-28 09:40:00,71.08,71.19,71.02,71.05,175900.0,59.8504,59.943,59.7998,59.8251,175900.0
2015-01-28 09:45:00,71.06,71.15,70.97,71.01,180900.0,59.8335,59.9093,59.7577,59.7914,180900.0
2015-01-28 09:50:00,71.03,71.1,71.02,71.09,96300.0,59.8083,59.8672,59.7998,59.8588,96300.0
2015-01-28 09:55:00,71.09,71.12,70.97,70.99,132400.0,59.8588,59.884,59.7577,59.7746,132400.0
2015-01-28 10:00:00,71.0,71.02,70.91,70.94,142200.0,59.783,59.7998,59.7072,59.7325,142200.0
2015-01-28 10:05:00,70.95,71.01,70.9,70.9,149200.0,59.7409,59.7914,59.6988,59.6988,149200.0
2015-01-28 10:10:00,70.9,70.95,70.86,70.88,68500.0,59.6988,59.7409,59.6651,59.6819,68500.0
2015-01-28 10:15:00,70.88,70.88,70.69,70.74,137100.0,59.6819,59.6819,59.522,59.5641,137100.0
2015-01-28 10:20:00,70.75,70.82,70.74,70.77,42900.0,59.5725,59.6314,59.5641,59.5893,42900.0
2015-01-28 10:25:00,70.78,70.78,70.72,70.74,49600.0,59.5977,59.5977,59.5472,59.5641,49600.0
2015-01-28 10:30:00,70.74,70.76,70.56,70.56,110800.0,59.5641,59.5809,59.4125,59.4125,110800.0
2015-01-28 10:35:00,70.55,70.6,70.51,70.56,63600.0,59.4041,59.4462,59.3704,59.4125,63600.0
2015-01-28 10:40:00,70.56,70.57,70.4,70.42,376600.0,59.4125,59.4209,59.2778,59.2946,376600.0
2015-01-28 10:45:00,70.4,70.43,70.31,70.39,109100.0,59.2778,59.303,59.202,59.2694,109100.0
2015-01-28 10:50:00,70.4,70.47,70.4,70.42,120500.0,59.2778,59.3367,59.2778,59.2946,120500.0
2015-01-28 10:55:00,70.42,70.42,70.31,70.35,126200.0,59.2946,59.2946,59.202,59.2357,126200.0
2015-01-28 11:00:00,70.35,70.49,70.33,70.47,57700.0,59.2357,59.3536,59.2188,59.3367,57700.0
2015-01-28 11:05:00,70.48,70.57,70.48,70.56,35200.0,59.3451,59.4209,59.3451,59.4125,35200.0
2015-01-28 11:10:00,70.57,70.57,70.4,70.4,102900.0,59.4209,59.4209,59.2778,59.2778,102900.0
2015-01-28 11:15:00,70.39,70.42,70.32,70.42,117200.0,59.2694,59.2946,59.2104,59.2946,117200.0
2015-01-28 11:20:00,70.42,70.48,70.31,70.44,160000.0,59.2946,59.3451,59.202,59.3115,160000.0
2015-01-28 11:25:00,70.44,70.54,70.42,70.5,109900.0,59.3115,59.3957,59.2946,59.362,109900.0
2015-01-28 11:30:00,70.5,70.57,70.46,70.56,97400.0,59.362,59.4209,59.3283,59.4125,97400.0
2015-01-28 11:35:00,70.55,70.63,70.54,70.62,139300.0,59.4041,59.4714,59.3957,59.463,139300.0
2015-01-28 11:40:00,70.61,70.63,70.57,70.62,36500.0,59.4546,59.4714,59.4209,59.463,36500.0
2015-01-28 11:45:00,70.62,70.71,70.59,70.68,65000.0,59.463,59.5388,59.4378,59.5135,65000.0
2015-01-28 11:50:00,70.68,70.69,70.61,70.61,38400.0,59.5135,59.522,59.4546,59.4546,38400.0
2015-01-28 11:55:00,70.63,70.64,70.58,70.61,45100.0,59.4714,59.4799,59.4293,59.4546,45100.0
2015-01-28 12:00:00,70.62,70.7,70.61,70.68,34100.0,59.463,59.5304,59.4546,59.5135,34100.0
2015-01-28 12:05:00,70.69,70.71,70.65,70.7,38400.0,59.522,59.5388,59.4883,59.5304,38400.0
2015-01-28 12:10:00,70.7,70.7,70.67,70.67,30900.0,59.5304,59.5304,59.5051,59.5051,30900.0
2015-01-28 12:15:00,70.68,70.81,70.66,70.81,102200.0,59.5135,59.623,59.4967,59.623,102200.0
2015-01-28 12:20:00,70.82,70.83,70.79,70.8,14800.0,59.6314,59.6398,59.6062,59.6146,14800.0
2015-01-28 12:25:00,70.81,70.82,70.75,70.77,53900.0,59.623,59.6314,59.5725,59.5893,53900.0
2015-01-28 12:30:00,70.77,70.78,70.7,70.71,28300.0,59.5893,59.5977,59.5304,59.5388,28300.0
2015-01-28 12:35:00,70.71,70.72,70.67,70.69,20900.0,59.5388,59.5472,59.5051,59.522,20900.0
2015-01-28 12:40:00,70.7,70.72,70.66,70.7,19600.0,59.5304,59.5472,59.4967,59.5304,19600.0
2015-01-28 12:45:00,70.71,70.75,70.7,70.75,26100.0,59.5388,59.5725,59.5304,59.5725,26100.0
2015-01-28 12:50:00,70.74,70.77,70.69,70.69,29300.0,59.5641,59.5893,59.522,59.522,29300.0
2015-01-28 12:55:00,70.69,70.74,70.68,70.69,24700.0,59.522,59.5641,59.5135,59.522,24700.0
2015-01-28 13:00:00,70.68,70.68,70.62,70.63,87300.0,59.5135,59.5135,59.463,59.4714,87300.0
2015-01-28 13:05:00,70.63,70.66,70.6,70.65,19200.0,59.4714,59.4967,59.4462,59.4883,19200.0
2015-01-28 13:10:00,70.65,70.66,70.59,70.63,434900.0,59.4883,59.4967,59.4378,59.4714,434900.0
2015-01-28 13:15:00,70.62,70.68,70.62,70.64,33300.0,59.463,59.5135,59.463,59.4799,33300.0
2015-01-28 13:20:00,70.63,70.69,70.63,70.65,33500.0,59.4714,59.522,59.4714,59.4883,33500.0
2015-01-28 13:25:00,70.66,70.67,70.58,70.59,30000.0,59.4967,59.5051,59.4293,59.4378,30000.0
2015-01-28 13:30:00,70.58,70.69,70.57,70.67,28300.0,59.4293,59.522,59.4209,59.5051,28300.0
2015-01-28 13:35:00,70.67,70.71,70.66,70.68,23200.0,59.5051,59.5388,59.4967,59.5135,23200.0
2015-01-28 13:40:00,70.69,70.69,70.66,70.69,45600.0,59.522,59.522,59.4967,59.522,45600.0
2015-01-28 13:45:00,70.7,70.74,70.68,70.72,27700.0,59.5304,59.5641,59.5135,59.5472,27700.0
2015-01-28 13:50:00,70.73,70.81,70.73,70.77,19400.0,59.5556,59.623,59.5556,59.5893,19400.0
2015-01-28 13:55:00,70.76,70.76,70.59,70.59,87300.0,59.5809,59.5809,59.4378,59.4378,87300.0
2015-01-28 14:00:00,70.62,70.87,70.62,70.75,294000.0,59.463,59.6735,59.463,59.5725,294000.0
2015-01-28 14:05:00,70.74,70.76,70.53,70.54,214600.0,59.5641,59.5809,59.3872,59.3957,214600.0
2015-01-28 14:10:00,70.54,70.58,70.39,70.54,191800.0,59.3957,59.4293,59.2694,59.3957,191800.0
2015-01-28 14:15:00,70.54,70.66,70.5,70.63,130900.0,59.3957,59.4967,59.362,59.4714,130900.0
2015-01-28 14:20:00,70.64,70.67,70.49,70.56,109300.0,59.4799,59.5051,59.3536,59.4125,109300.0
2015-01-28 14:25:00,70.55,70.58,70.3,70.35,255700.0,59.4041,59.4293,59.1936,59.2357,255700.0
2015-01-28 14:30:00,70.34,70.36,70.18,70.25,192300.0,59.2273,59.2441,59.0925,59.1515,192300.0
2015-01-28 14:35:00,70.25,70.46,70.25,70.37,119900.0,59.1515,59.3283,59.1515,59.2525,119900.0
2015-01-28 14:40:00,70.37,70.5,70.3,70.45,72500.0,59.2525,59.362,59.1936,59.3199,72500.0
2015-01-28 14:45:00,70.44,70.54,70.43,70.45,84100.0,59.3115,59.3957,59.303,59.3199,84100.0
2015-01-28 14:50:00,70.44,70.61,70.38,70.57,85900.0,59.3115,59.4546,59.2609,59.4209,85900.0
2015-01-28 14:55:00,70.58,70.61,70.46,70.49,87900.0,59.4293,59.4546,59.3283,59.3536,87900.0
2015-01-28 15:00:00,70.5,70.6,70.46,70.5,110500.0,59.362,59.4462,59.3283,59.362,110500.0
2015-01-28 15:05:00,70.51,70.54,70.37,70.43,266200.0,59.3704,59.3957,59.2525,59.303,266200.0
2015-01-28 15:10:00,70.43,70.46,70.28,70.29,124300.0,59.303,59.3283,59.1767,59.1852,124300.0
2015-01-28 15:15:00,70.29,70.32,70.14,70.16,153000.0,59.1852,59.2104,59.0589,59.0757,153000.0
2015-01-28 15:20:00,70.16,70.28,70.15,70.2,220300.0,59.0757,59.1767,59.0673,59.1094,220300.0
2015-01-28 15:25:00,70.2,70.2,70.08,70.17,167200.0,59.1094,59.1094,59.0083,59.0841,167200.0
2015-01-28 15:30:00,70.17,70.2,69.97,69.97,222600.0,59.0841,59.1094,58.9157,58.9157,222600.0
2015-01-28 15:35:00,69.96,70.01,69.89,69.9,175300.0,58.9073,58.9494,58.8484,58.8568,175300.0
2015-01-28 15:40:00,69.89,69.9,69.69,69.76,308200.0,58.8484,58.8568,58.68,58.7389,308200.0
2015-01-28 15:45:00,69.77,69.94,69.66,69.9,430700.0,58.7473,58.8905,58.6547,58.8568,430700.0
2015-01-28 15:50:00,69.89,69.91,69.8,69.87,257800.0,58.8484,58.8652,58.7726,58.8315,257800.0
2015-01-28 15:55:00,69.87,69.9,69.73,69.76,705500.0,58.8315,58.8568,58.7136,58.7389,705500.0
2015-01-29 09:30:00,69.78,69.86,69.54,69.58,328700.0,58.7557,58.8231,58.5536,58.5873,328700.0
2015-01-29 09:35:00,69.58,69.8,69.38,69.47,389400.0,58.5873,58.7726,58.4189,58.4947,389400.0
2015-01-29 09:40:00,69.46,69.52,69.4,69.49,218600.0,58.4863,58.5368,58.4358,58.5115,218600.0
2015-01-29 09:45:00,69.49,69.52,69.26,69.29,307900.0,58.5115,58.5368,58.3179,58.3431,307900.0
2015-01-29 09:50:00,69.3,69.36,69.25,69.31,235300.0,58.3516,58.4021,58.3095,58.36,235300.0
2015-01-29 09:55:00,69.31,69.51,69.29,69.49,363400.0,58.36,58.5284,58.3431,58.5115,363400.0
2015-01-29 10:00:00,69.48,69.66,69.44,69.59,301200.0,58.5031,58.6547,58.4694,58.5958,301200.0
2015-01-29 10:05:00,69.59,69.63,69.42,69.48,170100.0,58.5958,58.6294,58.4526,58.5031,170100.0
2015-01-29 10:10:00,69.47,69.56,69.44,69.46,179900.0,58.4947,58.5705,58.4694,58.4863,179900.0
2015-01-29 10:15:00,69.46,69.56,69.38,69.53,88600.0,58.4863,58.5705,58.4189,58.5452,88600.0
2015-01-29 10:20:00,69.51,69.58,69.41,69.43,125800.0,58.5284,58.5873,58.4442,58.461,125800.0
2015-01-29 10:25:00,69.43,69.72,69.43,69.71,314000.0,58.461,58.7052,58.461,58.6968,314000.0
2015-01-29 10:30:00,69.71,69.72,69.53,69.55,213800.0,58.6968,58.7052,58.5452,58.5621,213800.0
2015-01-29 10:35:00,69.56,69.56,69.39,69.5,138200.0,58.5705,58.5705,58.4273,58.52,138200.0
2015-01-29 10:40:00,69.5,69.5,69.28,69.31,161200.0,58.52,58.52,58.3347,58.36,161200.0
2015-01-29 10:45:00,69.31,69.39,69.22,69.39,240500.0,58.36,58.4273,58.2842,58.4273,240500.0
2015-01-29 10:50:00,69.4,69.42,69.23,69.3,410500.0,58.4358,58.4526,58.2926,58.3516,410500.0
2015-01-29 10:55:00,69.31,69.4,69.29,69.36,104500.0,58.36,58.4358,58.3431,58.4021,104500.0
2015-01-29 11:00:00,69.37,69.38,69.23,69.26,143800.0,58.4105,58.4189,58.2926,58.3179,143800.0
2015-01-29 11:05:00,69.26,69.39,69.22,69.39,151500.0,58.3179,58.4273,58.2842,58.4273,151500.0
2015-01-29 11:10:00,69.39,69.46,69.34,69.43,114400.0,58.4273,58.4863,58.3852,58.461,114400.0
2015-01-29 11:15:00,69.43,69.54,69.4,69.43,205400.0,58.461,58.5536,58.4358,58.461,205400.0
2015-01-29 11:20:00,69.44,69.55,69.43,69.47,175700.0,58.4694,58.5621,58.461,58.4947,175700.0
2015-01-29 11:25:00,69.48,69.49,69.36,69.46,86500.0,58.5031,58.5115,58.4021,58.4863,86500.0
2015-01-29 11:30:00,69.46,69.57,69.46,69.52,179800.0,58.4863,58.5789,58.4863,58.5368,179800.0
2015-01-29 11:35:00,69.52,69.59,69.45,69.58,139100.0,58.5368,58.5958,58.4779,58.5873,139100.0
2015-01-29 11:40:00,69.58,69.6,69.53,69.57,47200.0,58.5873,58.6042,58.5452,58.5789,47200.0
2015-01-29 11:45:00,69.56,69.6,69.51,69.58,76600.0,58.5705,58.6042,58.5284,58.5873,76600.0
2015-01-29 11:50:00,69.58,69.71,69.57,69.61,110400.0,58.5873,58.6968,58.5789,58.6126,110400.0
2015-01-29 11:55:00,69.62,69.67,69.55,69.56,101100.0,58.621,58.6631,58.5621,58.5705,101100.0
2015-01-29 12:00:00,69.57,69.7,69.55,69.67,118900.0,58.5789,58.6884,58.5621,58.6631,118900.0
2015-01-29 12:05:00,69.67,69.77,69.66,69.7,59100.0,58.6631,58.7473,58.6547,58.6884,59100.0
2015-01-29 12:10:00,69.7,69.73,69.6,69.61,52800.0,58.6884,58.7136,58.6042,58.6126,52800.0
2015-01-29 12:15:00,69.6,69.62,69.56,69.59,77500.0,58.6042,58.621,58.5705,58.5958,77500.0
2015-01-29 12:20:00,69.59,69.63,69.53,69.59,79100.0,58.5958,58.6294,58.5452,58.5958,79100.0
2015-01-29 12:25:00,69.59,69.62,69.54,69.62,83300.0,58.5958,58.621,58.5536,58.621,83300.0
2015-01-29 12:30:00,69.61,69.63,69.54,69.58,114300.0,58.6126,58.6294,58.5536,58.5873,114300.0
2015-01-29 12:35:00,69.57,69.61,69.53,69.56,87000.0,58.5789,58.6126,58.5452,58.5705,87000.0
2015-01-29 12:40:00,69.58,69.6,69.48,69.5,118000.0,58.5873,58.6042,58.5031,58.52,118000.0
2015-01-29 12:45:00,69.49,69.57,69.46,69.53,79300.0,58.5115,58.5789,58.4863,58.5452,79300.0
2015-01-29 12:50:00,69.53,69.58,69.45,69.52,55800.0,58.5452,58.5873,58.4779,58.5368,55800.0
2015-01-29 12:55:00,69.52,69.6,69.5,69.56,231000.0,58.5368,58.6042,58.52,58.5705,231000.0
2015-01-29 13:00:00,69.57,69.59,69.53,69.56,65500.0,58.5789,58.5958,58.5452,58.5705,65500.0
2015-01-29 13:05:00,69.54,69.6,69.46,69.53,66100.0,58.5536,58.6042,58.4863,58.5452,66100.0
2015-01-29 13:10:00,69.51,69.61,69.51,69.57,50000.0,58.5284,58.6126,58.5284,58.5789,50000.0
2015-01-29 13:15:00,69.58,69.65,69.58,69.63,50600.0,58.5873,58.6463,58.5873,58.6294,50600.0
2015-01-29 13:20:00,69.64,69.72,69.64,69.67,48200.0,58.6379,58.7052,58.6379,58.6631,48200.0
2015-01-29 13:25:00,69.68,69.74,69.66,69.71,62500.0,58.6715,58.7221,58.6547,58.6968,62500.0
2015-01-29 13:30:00,69.71,69.71,69.65,69.67,31400.0,58.6968,58.6968,58.6463,58.6631,31400.0
2015-01-29 13:35:00,69.67,69.79,69.66,69.79,103200.0,58.6631,58.7642,58.6547,58.7642,103200.0
2015-01-29 13:40:00,69.79,69.83,69.78,69.8,50300.0,58.7642,58.7978,58.7557,58.7726,50300.0
2015-01-29 13:45:00,69.79,69.92,69.77,69.92,132100.0,58.7642,58.8736,58.7473,58.8736,132100.0
2015-01-29 13:50:00,69.92,69.97,69.9,69.92,31900.0,58.8736,58.9157,58.8568,58.8736,31900.0
2015-01-29 13:55:00,69.91,69.94,69.88,69.88,47000.0,58.8652,58.8905,58.8399,58.8399,47000.0
2015-01-29 14:00:00,69.88,69.91,69.86,69.91,53300.0,58.8399,58.8652,58.8231,58.8652,53300.0
2015-01-29 14:05:00,69.91,69.93,69.82,69.83,48200.0,58.8652,58.882,58.7894,58.7978,48200.0
2015-01-29 14:10:00,69.83,69.86,69.79,69.86,41300.0,58.7978,58.8231,58.7642,58.8231,41300.0
2015-01-29 14:15:00,69.86,69.88,69.8,69.8,55100.0,58.8231,58.8399,58.7726,58.7726,55100.0
2015-01-29 14:20:00,69.8,69.98,69.79,69.98,41000.0,58.7726,58.9241,58.7642,58.9241,41000.0
2015-01-29 14:25:00,69.99,70.05,69.98,70.05,93200.0,58.9326,58.9831,58.9241,58.9831,93200.0
2015-01-29 14:30:00,70.05,70.09,70.04,70.07,52100.0,58.9831,59.0168,58.9747,58.9999,52100.0
2015-01-29 14:35:00,70.08,70.08,70.02,70.04,44600.0,59.0083,59.0083,58.9578,58.9747,44600.0
2015-01-29 14:40:00,70.04,70.07,70.01,70.03,66000.0,58.9747,58.9999,58.9494,58.9662,66000.0
2015-01-29 14:45:00,70.04,70.07,69.97,69.97,61200.0,58.9747,58.9999,58.9157,58.9157,61200.0
2015-01-29 14:50:00,69.97,69.98,69.93,69.96,59700.0,58.9157,58.9241,58.882,58.9073,59700.0
2015-01-29 14:55:00,69.95,70.0,69.9,69.99,52600.0,58.8989,58.941,58.8568,58.9326,52600.0
2015-01-29 15:00:00,69.99,70.04,69.97,69.98,56900.0,58.9326,58.9747,58.9157,58.9241,56900.0
2015-01-29 15:05:00,69.98,70.14,69.98,70.13,98600.0,58.9241,59.0589,58.9241,59.0504,98600.0
2015-01-29 15:10:00,70.13,70.13,70.03,70.05,83000.0,59.0504,59.0504,58.9662,58.9831,83000.0
2015-01-29 15:15:00,70.06,70.18,70.01,70.18,132700.0,58.9915,59.0925,58.9494,59.0925,132700.0
2015-01-29 15:20:00,70.19,70.3,70.16,70.29,174500.0,59.101,59.1936,59.0757,59.1852,174500.0
2015-01-29 15:25:00,70.28,70.32,70.23,70.24,109600.0,59.1767,59.2104,59.1346,59.1431,109600.0
2015-01-29 15:30:00,70.25,70.3,70.23,70.27,116600.0,59.1515,59.1936,59.1346,59.1683,116600.0
2015-01-29 15:35:00,70.27,70.39,70.24,70.39,130500.0,59.1683,59.2694,59.1431,59.2694,130500.0
2015-01-29 15:40:00,70.4,70.43,70.3,70.3,159100.0,59.2778,59.303,59.1936,59.1936,159100.0
2015-01-29 15:45:00,70.3,70.34,70.26,70.31,178300.0,59.1936,59.2273,59.1599,59.202,178300.0
2015-01-29 15:50:00,70.32,70.36,70.28,70.36,316800.0,59.2104,59.2441,59.1767,59.2441,316800.0
2015-01-29 15:55:00,70.35,70.39,70.25,70.36,515800.0,59.2357,59.2694,59.1515,59.2441,515800.0
2015-01-30 09:30:00,70.07,70.46,70.01,70.42,277100.0,58.9999,59.3283,58.9494,59.2946,277100.0
2015-01-30 09:35:00,70.43,70.53,70.38,70.45,275900.0,59.303,59.3872,59.2609,59.3199,275900.0
2015-01-30 09:40:00,70.44,70.52,70.31,70.37,182700.0,59.3115,59.3788,59.202,59.2525,182700.0
2015-01-30 09:45:00,70.37,70.51,70.33,70.37,170700.0,59.2525,59.3704,59.2188,59.2525,170700.0
2015-01-30 09:50:00,70.37,70.41,70.27,70.28,231400.0,59.2525,59.2862,59.1683,59.1767,231400.0
2015-01-30 09:55:00,70.29,70.39,70.17,70.17,235600.0,59.1852,59.2694,59.0841,59.0841,235600.0
2015-01-30 10:00:00,70.16,70.28,70.1,70.25,246900.0,59.0757,59.1767,59.0252,59.1515,246900.0
2015-01-30 10:05:00,70.25,70.3,70.03,70.05,246700.0,59.1515,59.1936,58.9662,58.9831,246700.0
2015-01-30 10:10:00,70.05,70.07,69.95,70.05,122100.0,58.9831,58.9999,58.8989,58.9831,122100.0
2015-01-30 10:15:00,70.05,70.09,69.96,69.96,100100.0,58.9831,59.0168,58.9073,58.9073,100100.0
2015-01-30 10:20:00,69.96,70.01,69.88,69.88,64400.0,58.9073,58.9494,58.8399,58.8399,64400.0
2015-01-30 10:25:00,69.88,69.99,69.86,69.92,97800.0,58.8399,58.9326,58.8231,58.8736,97800.0
2015-01-30 10:30:00,69.92,69.92,69.69,69.73,372200.0,58.8736,58.8736,58.68,58.7136,372200.0
2015-01-30 10:35:00,69.72,69.72,69.64,69.68,368600.0,58.7052,58.7052,58.6379,58.6715,368600.0
2015-01-30 10:40:00,69.69,69.74,69.62,69.71,376500.0,58.68,58.7221,58.621,58.6968,376500.0
2015-01-30 10:45:00,69.72,69.78,69.71,69.78,105100.0,58.7052,58.7557,58.6968,58.7557,105100.0
2015-01-30 10:50:00,69.78,69.78,69.54,69.56,510600.0,58.7557,58.7557,58.5536,58.5705,510600.0
2015-01-30 10:55:00,69.56,69.67,69.51,69.67,188100.0,58.5705,58.6631,58.5284,58.6631,188100.0
2015-01-30 11:00:00,69.67,69.79,69.67,69.78,159100.0,58.6631,58.7642,58.6631,58.7557,159100.0
2015-01-30 11:05:00,69.78,69.8,69.64,69.65,125600.0,58.7557,58.7726,58.6379,58.6463,125600.0
2015-01-30 11:10:00,69.64,69.7,69.47,69.52,150500.0,58.6379,58.6884,58.4947,58.5368,150500.0
2015-01-30 11:15:00,69.51,69.57,69.45,69.57,58500.0,58.5284,58.5789,58.4779,58.5789,58500.0
2015-01-30 11:20:00,69.58,69.6,69.51,69.55,41600.0,58.5873,58.6042,58.5284,58.5621,41600.0
2015-01-30 11:25:00,69.54,69.72,69.54,69.69,59500.0,58.5536,58.7052,58.5536,58.68,59500.0
2015-01-30 11:30:00,69.7,69.8,69.68,69.72,64100.0,58.6884,58.7726,58.6715,58.7052,64100.0
2015-01-30 11:35:00,69.72,69.76,69.67,69.72,88500.0,58.7052,58.7389,58.6631,58.7052,88500.0
2015-01-30 11:40:00,69.73,69.75,69.58,69.69,131000.0,58.7136,58.7305,58.5873,58.68,131000.0
2015-01-30 11:45:00,69.67,69.82,69.65,69.72,38800.0,58.6631,58.7894,58.6463,58.7052,38800.0
2015-01-30 11:50:00,69.74,69.76,69.65,69.68,89600.0,58.7221,58.7389,58.6463,58.6715,89600.0
2015-01-30 11:55:00,69.68,69.95,69.68,69.95,61600.0,58.6715,58.8989,58.6715,58.8989,61600.0
2015-01-30 12:00:00,69.94,70.05,69.93,69.99,255700.0,58.8905,58.9831,58.882,58.9326,255700.0
2015-01-30 12:05:00,69.98,70.0,69.93,69.94,277800.0,58.9241,58.941,58.882,58.8905,277800.0
2015-01-30 12:10:00,69.95,70.15,69.93,70.13,99300.0,58.8989,59.0673,58.882,59.0504,99300.0
2015-01-30 12:15:00,70.13,70.23,70.13,70.19,47200.0,59.0504,59.1346,59.0504,59.101,47200.0
2015-01-30 12:20:00,70.19,70.25,70.13,70.21,41800.0,59.101,59.1515,59.0504,59.1178,41800.0
2015-01-30 12:25:00,70.22,70.26,70.19,70.22,79000.0,59.1262,59.1599,59.101,59.1262,79000.0
2015-01-30 12:30:00,70.22,70.22,70.13,70.14,39500.0,59.1262,59.1262,59.0504,59.0589,39500.0
2015-01-30 12:35:00,70.13,70.13,70.02,70.06,38500.0,59.0504,59.0504,58.9578,58.9915,38500.0
2015-01-30 12:40:00,70.05,70.08,70.01,70.03,37200.0,58.9831,59.0083,58.9494,58.9662,37200.0
2015-01-30 12:45:00,70.04,70.05,69.98,70.03,54500.0,58.9747,58.9831,58.9241,58.9662,54500.0
2015-01-30 12:50:00,70.02,70.03,69.92,69.95,45200.0,58.9578,58.9662,58.8736,58.8989,45200.0
2015-01-30 12:55:00,69.96,69.96,69.83,69.84,61500.0,58.9073,58.9073,58.7978,58.8063,61500.0
2015-01-30 13:00:00,69.85,69.97,69.85,69.95,39100.0,58.8147,58.9157,58.8147,58.8989,39100.0
2015-01-30 13:05:00,69.95,69.96,69.88,69.9,27800.0,58.8989,58.9073,58.8399,58.8568,27800.0
2015-01-30 13:10:00,69.89,69.9,69.8,69.8,52200.0,58.8484,58.8568,58.7726,58.7726,52200.0
2015-01-30 13:15:00,69.79,69.82,69.7,69.79,51700.0,58.7642,58.7894,58.6884,58.7642,51700.0
2015-01-30 13:20:00,69.77,69.9,69.77,69.82,45700.0,58.7473,58.8568,58.7473,58.7894,45700.0
2015-01-30 13:25:00,69.81,69.92,69.79,69.9,106200.0,58.781,58.8736,58.7642,58.8568,106200.0
2015-01-30 13:30:00,69.9,69.94,69.85,69.94,39100.0,58.8568,58.8905,58.8147,58.8905,39100.0
2015-01-30 13:35:00,69.94,69.96,69.91,69.94,33000.0,58.8905,58.9073,58.8652,58.8905,33000.0
2015-01-30 13:40:00,69.93,70.0,69.87,70.0,58200.0,58.882,58.941,58.8315,58.941,58200.0
2015-01-30 13:45:00,70.0,70.09,69.97,70.07,66700.0,58.941,59.0168,58.9157,58.9999,66700.0
2015-01-30 13:50:00,70.06,70.07,69.98,70.01,46100.0,58.9915,58.9999,58.9241,58.9494,46100.0
2015-01-30 13:55:00,70.0,70.07,69.94,70.05,74100.0,58.941,58.9999,58.8905,58.9831,74100.0
2015-01-30 14:00:00,70.04,70.04,69.96,70.01,40400.0,58.9747,58.9747,58.9073,58.9494,40400.0
2015-01-30 14:05:00,70.0,70.09,69.99,70.05,237100.0,58.941,59.0168,58.9326,58.9831,237100.0
2015-01-30 14:10:00,70.05,70.06,69.9,69.94,452000.0,58.9831,58.9915,58.8568,58.8905,452000.0
2015-01-30 14:15:00,69.93,70.11,69.92,70.09,125000.0,58.882,59.0336,58.8736,59.0168,125000.0
2015-01-30 14:20:00,70.09,70.15,70.05,70.14,88800.0,59.0168,59.0673,58.9831,59.0589,88800.0
2015-01-30 14:25:00,70.14,70.25,70.12,70.25,123900.0,59.0589,59.1515,59.042,59.1515,123900.0
2015-01-30 14:30:00,70.25,70.3,70.21,70.23,125200.0,59.1515,59.1936,59.1178,59.1346,125200.0
2015-01-30 14:35:00,70.23,70.26,70.16,70.17,143400.0,59.1346,59.1599,59.0757,59.0841,143400.0
2015-01-30 14:40:00,70.17,70.22,70.09,70.1,64400.0,59.0841,59.1262,59.0168,59.0252,64400.0
2015-01-30 14:45:00,70.1,70.11,69.9,69.95,126700.0,59.0252,59.0336,58.8568,58.8989,126700.0
2015-01-30 14:50:00,69.93,69.94,69.83,69.9,190500.0,58.882,58.8905,58.7978,58.8568,190500.0
2015-01-30 14:55:00,69.89,69.91,69.78,69.82,75100.0,58.8484,58.8652,58.7557,58.7894,75100.0
2015-01-30 15:00:00,69.83,69.89,69.74,69.77,117500.0,58.7978,58.8484,58.7221,58.7473,117500.0
2015-01-30 15:05:00,69.75,69.8,69.57,69.62,161600.0,58.7305,58.7726,58.5789,58.621,161600.0
2015-01-30 15:10:00,69.62,69.75,69.61,69.75,70100.0,58.621,58.7305,58.6126,58.7305,70100.0
2015-01-30 15:15:00,69.74,69.74,69.5,69.5,134500.0,58.7221,58.7221,58.52,58.52,134500.0
2015-01-30 15:20:00,69.49,69.61,69.37,69.57,189800.0,58.5115,58.6126,58.4105,58.5789,189800.0
2015-01-30 15:25:00,69.56,69.68,69.5,69.64,250500.0,58.5705,58.6715,58.52,58.6379,250500.0
2015-01-30 15:30:00,69.63,69.65,69.52,69.58,269600.0,58.6294,58.6463,58.5368,58.5873,269600.0
2015-01-30 15:35:00,69.57,69.65,69.52,69.54,526300.0,58.5789,58.6463,58.5368,58.5536,526300.0
2015-01-30 15:40:00,69.52,69.52,69.33,69.43,347700.0,58.5368,58.5368,58.3768,58.461,347700.0
2015-01-30 15:45:00,69.42,69.48,69.34,69.39,188900.0,58.4526,58.5031,58.3852,58.4273,188900.0
2015-01-30 15:50:00,69.38,69.44,69.33,69.34,470200.0,58.4189,58.4694,58.3768,58.3852,470200.0
2015-01-30 15:55:00,69.35,69.35,69.17,69.29,857000.0,58.3937,58.3937,58.2421,58.3431,857000.0
2015-02-02 09:30:00,69.4,69.66,69.35,69.52,348900.0,58.4358,58.6547,58.3937,58.5368,348900.0
2015-02-02 09:35:00,69.52,69.55,69.44,69.47,488100.0,58.5368,58.5621,58.4694,58.4947,488100.0
2015-02-02 09:40:00,69.47,69.47,69.06,69.11,611600.0,58.4947,58.4947,58.1495,58.1916,611600.0
2015-02-02 09:45:00,69.12,69.25,69.08,69.14,243000.0,58.2,58.3095,58.1663,58.2168,243000.0
2015-02-02 09:50:00,69.12,69.12,68.9,68.97,304100.0,58.2,58.2,58.0148,58.0737,304100.0
2015-02-02 09:55:00,68.96,69.03,68.79,68.79,216900.0,58.0653,58.1242,57.9221,57.9221,216900.0
2015-02-02 10:00:00,68.79,68.8,68.62,68.65,378900.0,57.9221,57.9306,57.779,57.8043,378900.0
2015-02-02 10:05:00,68.65,68.65,68.47,68.58,260900.0,57.8043,57.8043,57.6527,57.7453,260900.0
2015-02-02 10:10:00,68.58,68.75,68.44,68.64,845400.0,57.7453,57.8885,57.6274,57.7958,845400.0
2015-02-02 10:15:00,68.64,68.69,68.53,68.64,366600.0,57.7958,57.8379,57.7032,57.7958,366600.0
2015-02-02 10:20:00,68.64,68.71,68.55,68.55,225200.0,57.7958,57.8548,57.7201,57.7201,225200.0
2015-02-02 10:25:00,68.55,68.73,68.54,68.55,163200.0,57.7201,57.8716,57.7116,57.7201,163200.0
2015-02-02 10:30:00,68.55,68.62,68.49,68.6,160800.0,57.7201,57.779,57.6695,57.7622,160800.0
2015-02-02 10:35:00,68.61,68.72,68.59,68.7,105200.0,57.7706,57.8632,57.7537,57.8464,105200.0
2015-02-02 10:40:00,68.7,68.8,68.7,68.74,124000.0,57.8464,57.9306,57.8464,57.88,124000.0
2015-02-02 10:45:00,68.74,68.76,68.63,68.71,218600.0,57.88,57.8969,57.7874,57.8548,218600.0
2015-02-02 10:50:00,68.71,68.91,68.68,68.85,166000.0,57.8548,58.0232,57.8295,57.9727,166000.0
2015-02-02 10:55:00,68.85,68.85,68.77,68.77,119900.0,57.9727,57.9727,57.9053,57.9053,119900.0
2015-02-02 11:00:00,68.78,69.03,68.76,69.02,115500.0,57.9137,58.1242,57.8969,58.1158,115500.0
2015-02-02 11:05:00,69.03,69.15,69.02,69.15,122300.0,58.1242,58.2253,58.1158,58.2253,122300.0
2015-02-02 11:10:00,69.16,69.24,69.15,69.17,122500.0,58.2337,58.301,58.2253,58.2421,122500.0
2015-02-02 11:15:00,69.17,69.2,69.06,69.07,93600.0,58.2421,58.2674,58.1495,58.1579,93600.0
2015-02-02 11:20:00,69.06,69.11,68.99,69.06,120200.0,58.1495,58.1916,58.0905,58.1495,120200.0
2015-02-02 11:25:00,69.07,69.23,69.01,69.23,155500.0,58.1579,58.2926,58.1074,58.2926,155500.0
2015-02-02 11:30:00,69.23,69.4,69.23,69.37,264400.0,58.2926,58.4358,58.2926,58.4105,264400.0
2015-02-02 11:35:00,69.38,69.47,69.36,69.41,143800.0,58.4189,58.4947,58.4021,58.4442,143800.0
2015-02-02 11:40:00,69.41,69.41,69.31,69.38,143600.0,58.4442,58.4442,58.36,58.4189,143600.0
2015-02-02 11:45:00,69.39,69.44,69.3,69.3,119100.0,58.4273,58.4694,58.3516,58.3516,119100.0
2015-02-02 11:50:00,69.3,69.35,69.27,69.35,98400.0,58.3516,58.3937,58.3263,58.3937,98400.0
2015-02-02 11:55:00,69.37,69.37,69.27,69.3,84400.0,58.4105,58.4105,58.3263,58.3516,84400.0
2015-02-02 12:00:00,69.31,69.35,69.14,69.2,128900.0,58.36,58.3937,58.2168,58.2674,128900.0
2015-02-02 12:05:00,69.2,69.2,69.14,69.17,71200.0,58.2674,58.2674,58.2168,58.2421,71200.0
2015-02-02 12:10:00,69.17,69.22,69.11,69.12,125200.0,58.2421,58.2842,58.1916,58.2,125200.0
2015-02-02 12:15:00,69.11,69.18,69.11,69.18,65800.0,58.1916,58.2505,58.1916,58.2505,65800.0
2015-02-02 12:20:00,69.18,69.2,68.99,69.01,97500.0,58.2505,58.2674,58.0905,58.1074,97500.0
2015-02-02 12:25:00,69.02,69.11,69.01,69.11,98800.0,58.1158,58.1916,58.1074,58.1916,98800.0
2015-02-02 12:30:00,69.12,69.12,69.03,69.09,123100.0,58.2,58.2,58.1242,58.1747,123100.0
2015-02-02 12:35:00,69.08,69.2,69.08,69.2,141700.0,58.1663,58.2674,58.1663,58.2674,141700.0
2015-02-02 12:40:00,69.2,69.25,69.13,69.19,125800.0,58.2674,58.3095,58.2084,58.2589,125800.0
2015-02-02 12:45:00,69.2,69.2,68.97,68.97,147200.0,58.2674,58.2674,58.0737,58.0737,147200.0
2015-02-02 12:50:00,68.97,69.02,68.93,69.02,132000.0,58.0737,58.1158,58.04,58.1158,132000.0
2015-02-02 12:55:00,69.01,69.06,68.92,68.93,166900.0,58.1074,58.1495,58.0316,58.04,166900.0
2015-02-02 13:00:00,68.94,68.95,68.85,68.87,195900.0,58.0484,58.0569,57.9727,57.9895,195900.0
2015-02-02 13:05:00,68.87,68.93,68.82,68.9,173200.0,57.9895,58.04,57.9474,58.0148,173200.0
2015-02-02 13:10:00,68.91,68.96,68.87,68.9,135500.0,58.0232,58.0653,57.9895,58.0148,135500.0
2015-02-02 13:15:00,68.9,68.92,68.8,68.85,189600.0,58.0148,58.0316,57.9306,57.9727,189600.0
2015-02-02 13:20:00,68.85,69.06,68.85,69.03,221900.0,57.9727,58.1495,57.9727,58.1242,221900.0
2015-02-02 13:25:00,69.03,69.04,68.93,68.99,506800.0,58.1242,58.1326,58.04,58.0905,506800.0
2015-02-02 13:30:00,69.0,69.08,68.9,68.9,489100.0,58.099,58.1663,58.0148,58.0148,489100.0
2015-02-02 13:35:00,68.9,68.91,68.8,68.8,171800.0,58.0148,58.0232,57.9306,57.9306,171800.0
2015-02-02 13:40:00,68.81,68.87,68.74,68.74,157000.0,57.939,57.9895,57.88,57.88,157000.0
2015-02-02 13:45:00,68.75,68.85,68.75,68.8,95400.0,57.8885,57.9727,57.8885,57.9306,95400.0
2015-02-02 13:50:00,68.8,68.85,68.77,68.79,721700.0,57.9306,57.9727,57.9053,57.9221,721700.0
2015-02-02 13:55:00,68.79,68.79,68.7,68.72,381200.0,57.9221,57.9221,57.8464,57.8632,381200.0
2015-02-02 14:00:00,68.71,68.88,68.7,68.84,226000.0,57.8548,57.9979,57.8464,57.9642,226000.0
2015-02-02 14:05:00,68.84,68.93,68.79,68.89,96900.0,57.9642,58.04,57.9221,58.0063,96900.0
2015-02-02 14:10:00,68.88,68.93,68.85,68.92,67100.0,57.9979,58.04,57.9727,58.0316,67100.0
2015-02-02 14:15:00,68.93,68.99,68.88,68.95,94600.0,58.04,58.0905,57.9979,58.0569,94600.0
2015-02-02 14:20:00,68.95,69.06,68.94,69.02,110700.0,58.0569,58.1495,58.0484,58.1158,110700.0
2015-02-02 14:25:00,69.02,69.08,68.97,69.08,119800.0,58.1158,58.1663,58.0737,58.1663,119800.0
2015-02-02 14:30:00,69.08,69.15,68.97,69.05,128500.0,58.1663,58.2253,58.0737,58.1411,128500.0
2015-02-02 14:35:00,69.07,69.09,68.92,68.95,88700.0,58.1579,58.1747,58.0316,58.0569,88700.0
2015-02-02 14:40:00,68.94,69.02,68.93,68.98,89700.0,58.0484,58.1158,58.04,58.0821,89700.0
2015-02-02 14:45:00,68.98,69.01,68.86,68.89,658500.0,58.0821,58.1074,57.9811,58.0063,658500.0
2015-02-02 14:50:00,68.88,69.09,68.88,69.03,144000.0,57.9979,58.1747,57.9979,58.1242,144000.0
2015-02-02 14:55:00,69.03,69.03,68.87,68.94,147300.0,58.1242,58.1242,57.9895,58.0484,147300.0
2015-02-02 15:00:00,68.94,68.99,68.9,68.98,100000.0,58.0484,58.0905,58.0148,58.0821,100000.0
2015-02-02 15:05:00,68.98,69.05,68.89,69.05,93700.0,58.0821,58.1411,58.0063,58.1411,93700.0
2015-02-02 15:10:00,69.05,69.19,69.04,69.19,110800.0,58.1411,58.2589,58.1326,58.2589,110800.0
2015-02-02 15:15:00,69.19,69.21,69.02,69.1,152000.0,58.2589,58.2758,58.1158,58.1832,152000.0
2015-02-02 15:20:00,69.1,69.25,69.09,69.15,137900.0,58.1832,58.3095,58.1747,58.2253,137900.0
2015-02-02 15:25:00,69.15,69.19,69.11,69.16,126000.0,58.2253,58.2589,58.1916,58.2337,126000.0
2015-02-02 15:30:00,69.17,69.21,69.1,69.15,159100.0,58.2421,58.2758,58.1832,58.2253,159100.0
2015-02-02 15:35:00,69.15,69.47,69.1,69.47,234800.0,58.2253,58.4947,58.1832,58.4947,234800.0
2015-02-02 15:40:00,69.47,69.65,69.46,69.59,394600.0,58.4947,58.6463,58.4863,58.5958,394600.0
2015-02-02 15:45:00,69.6,69.66,69.51,69.59,321000.0,58.6042,58.6547,58.5284,58.5958,321000.0
2015-02-02 15:50:00,69.6,69.66,69.54,69.57,304100.0,58.6042,58.6547,58.5536,58.5789,304100.0
2015-02-02 15:55:00,69.58,69.69,69.56,69.68,584600.0,58.5873,58.68,58.5705,58.6715,584600.0
2015-02-03 09:30:00,70.0,70.09,69.88,70.03,362700.0,58.941,59.0168,58.8399,58.9662,362700.0
2015-02-03 09:35:00,70.03,70.07,69.92,70.01,145500.0,58.9662,58.9999,58.8736,58.9494,145500.0
2015-02-03 09:40:00,70.01,70.01,69.68,69.9,215900.0,58.9494,58.9494,58.6715,58.8568,215900.0
2015-02-03 09:45:00,69.9,69.92,69.82,69.82,575600.0,58.8568,58.8736,58.7894,58.7894,575600.0
2015-02-03 09:50:00,69.82,69.85,69.67,69.75,544100.0,58.7894,58.8147,58.6631,58.7305,544100.0
2015-02-03 09:55:00,69.76,69.87,69.76,69.78,165500.0,58.7389,58.8315,58.7389,58.7557,165500.0
2015-02-03 10:00:00,69.79,69.82,69.62,69.64,116500.0,58.7642,58.7894,58.621,58.6379,116500.0
2015-02-03 10:05:00,69.65,69.75,69.64,69.64,107900.0,58.6463,58.7305,58.6379,58.6379,107900.0
2015-02-03 10:10:00,69.64,69.67,69.53,69.56,443600.0,58.6379,58.6631,58.5452,58.5705,443600.0
2015-02-03 10:15:00,69.56,69.6,69.51,69.55,420100.0,58.5705,58.6042,58.5284,58.5621,420100.0
2015-02-03 10:20:00,69.55,69.63,69.51,69.58,228900.0,58.5621,58.6294,58.5284,58.5873,228900.0
2015-02-03 10:25:00,69.57,69.7,69.57,69.69,138200.0,58.5789,58.6884,58.5789,58.68,138200.0
2015-02-03 10:30:00,69.69,69.71,69.5,69.5,135400.0,58.68,58.6968,58.52,58.52,135400.0
2015-02-03 10:35:00,69.51,69.58,69.43,69.47,228300.0,58.5284,58.5873,58.461,58.4947,228300.0
2015-02-03 10:40:00,69.46,69.52,69.37,69.39,117500.0,58.4863,58.5368,58.4105,58.4273,117500.0
2015-02-03 10:45:00,69.39,69.43,69.24,69.28,717700.0,58.4273,58.461,58.301,58.3347,717700.0
2015-02-03 10:50:00,69.28,69.35,69.27,69.31,93300.0,58.3347,58.3937,58.3263,58.36,93300.0
2015-02-03 10:55:00,69.32,69.34,69.22,69.26,156700.0,58.3684,58.3852,58.2842,58.3179,156700.0
2015-02-03 11:00:00,69.25,69.33,69.19,69.29,896900.0,58.3095,58.3768,58.2589,58.3431,896900.0
2015-02-03 11:05:00,69.29,69.34,69.21,69.33,486800.0,58.3431,58.3852,58.2758,58.3768,486800.0
2015-02-03 11:10:00,69.33,69.37,69.27,69.36,134500.0,58.3768,58.4105,58.3263,58.4021,134500.0
2015-02-03 11:15:00,69.36,69.43,69.35,69.39,62500.0,58.4021,58.461,58.3937,58.4273,62500.0
2015-02-03 11:20:00,69.39,69.42,69.34,69.36,48100.0,58.4273,58.4526,58.3852,58.4021,48100.0
2015-02-03 11:25:00,69.37,69.43,69.32,69.32,70200.0,58.4105,58.461,58.3684,58.3684,70200.0
2015-02-03 11:30:00,69.32,69.33,69.28,69.28,61500.0,58.3684,58.3768,58.3347,58.3347,61500.0
2015-02-03 11:35:00,69.28,69.4,69.24,69.39,71500.0,58.3347,58.4358,58.301,58.4273,71500.0
2015-02-03 11:40:00,69.38,69.48,69.33,69.48,68000.0,58.4189,58.5031,58.3768,58.5031,68000.0
2015-02-03 11:45:00,69.48,69.5,69.37,69.38,52400.0,58.5031,58.52,58.4105,58.4189,52400.0
2015-02-03 11:50:00,69.38,69.39,69.22,69.23,67300.0,58.4189,58.4273,58.2842,58.2926,67300.0
2015-02-03 11:55:00,69.23,69.25,69.14,69.15,124100.0,58.2926,58.3095,58.2168,58.2253,124100.0
2015-02-03 12:00:00,69.15,69.16,69.07,69.13,159400.0,58.2253,58.2337,58.1579,58.2084,159400.0
2015-02-03 12:05:00,69.13,69.22,69.12,69.19,1271400.0,58.2084,58.2842,58.2,58.2589,1271400.0
2015-02-03 12:10:00,69.2,69.3,69.2,69.29,128900.0,58.2674,58.3516,58.2674,58.3431,128900.0
2015-02-03 12:15:00,69.28,69.28,69.22,69.23,99500.0,58.3347,58.3347,58.2842,58.2926,99500.0
2015-02-03 12:20:00,69.23,69.25,69.17,69.18,161800.0,58.2926,58.3095,58.2421,58.2505,161800.0
2015-02-03 12:25:00,69.19,69.21,69.15,69.17,101800.0,58.2589,58.2758,58.2253,58.2421,101800.0
2015-02-03 12:30:00,69.17,69.17,69.07,69.1,676900.0,58.2421,58.2421,58.1579,58.1832,676900.0
2015-02-03 12:35:00,69.09,69.18,69.07,69.15,83600.0,58.1747,58.2505,58.1579,58.2253,83600.0
2015-02-03 12:40:00,69.16,69.23,69.13,69.23,62100.0,58.2337,58.2926,58.2084,58.2926,62100.0
2015-02-03 12:45:00,69.23,69.26,69.17,69.19,46100.0,58.2926,58.3179,58.2421,58.2589,46100.0
2015-02-03 12:50:00,69.19,69.22,69.13,69.17,42200.0,58.2589,58.2842,58.2084,58.2421,42200.0
2015-02-03 12:55:00,69.18,69.24,69.15,69.21,60200.0,58.2505,58.301,58.2253,58.2758,60200.0
2015-02-03 13:00:00,69.22,69.26,69.18,69.24,48500.0,58.2842,58.3179,58.2505,58.301,48500.0
2015-02-03 13:05:00,69.23,69.29,69.23,69.28,48400.0,58.2926,58.3431,58.2926,58.3347,48400.0
2015-02-03 13:10:00,69.27,69.36,69.24,69.33,142900.0,58.3263,58.4021,58.301,58.3768,142900.0
2015-02-03 13:15:00,69.34,69.35,69.29,69.34,40600.0,58.3852,58.3937,58.3431,58.3852,40600.0
2015-02-03 13:20:00,69.34,69.47,69.34,69.46,59000.0,58.3852,58.4947,58.3852,58.4863,59000.0
2015-02-03 13:25:00,69.46,69.51,69.44,69.49,77000.0,58.4863,58.5284,58.4694,58.5115,77000.0
2015-02-03 13:30:00,69.49,69.61,69.48,69.59,63800.0,58.5115,58.6126,58.5031,58.5958,63800.0
2015-02-03 13:35:00,69.61,69.65,69.55,69.55,112600.0,58.6126,58.6463,58.5621,58.5621,112600.0
2015-02-03 13:40:00,69.55,69.57,69.51,69.53,43800.0,58.5621,58.5789,58.5284,58.5452,43800.0
2015-02-03 13:45:00,69.54,69.6,69.51,69.6,38000.0,58.5536,58.6042,58.5284,58.6042,38000.0
2015-02-03 13:50:00,69.6,69.72,69.56,69.71,144800.0,58.6042,58.7052,58.5705,58.6968,144800.0
2015-02-03 13:55:00,69.7,69.79,69.7,69.78,181700.0,58.6884,58.7642,58.6884,58.7557,181700.0
2015-02-03 14:00:00,69.77,69.86,69.71,69.72,115000.0,58.7473,58.8231,58.6968,58.7052,115000.0
2015-02-03 14:05:00,69.72,69.75,69.65,69.65,107700.0,58.7052,58.7305,58.6463,58.6463,107700.0
2015-02-03 14:10:00,69.64,69.66,69.6,69.63,62500.0,58.6379,58.6547,58.6042,58.6294,62500.0
2015-02-03 14:15:00,69.64,69.75,69.61,69.75,690700.0,58.6379,58.7305,58.6126,58.7305,690700.0
2015-02-03 14:20:00,69.75,69.78,69.68,69.68,91000.0,58.7305,58.7557,58.6715,58.6715,91000.0
2015-02-03 14:25:00,69.67,69.67,69.62,69.64,91600.0,58.6631,58.6631,58.621,58.6379,91600.0
2015-02-03 14:30:00,69.64,69.67,69.58,69.65,213800.0,58.6379,58.6631,58.5873,58.6463,213800.0
2015-02-03 14:35:00,69.65,69.7,69.59,69.69,70800.0,58.6463,58.6884,58.5958,58.68,70800.0
2015-02-03 14:40:00,69.69,69.8,69.66,69.78,112400.0,58.68,58.7726,58.6547,58.7557,112400.0
2015-02-03 14:45:00,69.78,69.84,69.75,69.82,60900.0,58.7557,58.8063,58.7305,58.7894,60900.0
2015-02-03 14:50:00,69.82,69.83,69.76,69.79,83400.0,58.7894,58.7978,58.7389,58.7642,83400.0
2015-02-03 14:55:00,69.78,69.85,69.77,69.84,215100.0,58.7557,58.8147,58.7473,58.8063,215100.0
2015-02-03 15:00:00,69.85,69.9,69.84,69.88,194300.0,58.8147,58.8568,58.8063,58.8399,194300.0
2015-02-03 15:05:00,69.89,69.92,69.83,69.91,163200.0,58.8484,58.8736,58.7978,58.8652,163200.0
2015-02-03 15:10:00,69.92,69.92,69.83,69.9,86400.0,58.8736,58.8736,58.7978,58.8568,86400.0
2015-02-03 15:15:00,69.91,69.93,69.86,69.87,107600.0,58.8652,58.882,58.8231,58.8315,107600.0
2015-02-03 15:20:00,69.87,70.0,69.86,69.98,121500.0,58.8315,58.941,58.8231,58.9241,121500.0
2015-02-03 15:25:00,69.99,69.99,69.9,69.95,90500.0,58.9326,58.9326,58.8568,58.8989,90500.0
2015-02-03 15:30:00,69.95,70.02,69.91,69.93,186500.0,58.8989,58.9578,58.8652,58.882,186500.0
2015-02-03 15:35:00,69.91,70.03,69.9,70.03,142500.0,58.8652,58.9662,58.8568,58.9662,142500.0
2015-02-03 15:40:00,70.04,70.11,70.01,70.06,143900.0,58.9747,59.0336,58.9494,58.9915,143900.0
2015-02-03 15:45:00,70.07,70.11,70.02,70.03,91900.0,58.9999,59.0336,58.9578,58.9662,91900.0
2015-02-03 15:50:00,70.04,70.14,70.03,70.11,191900.0,58.9747,59.0589,58.9662,59.0336,191900.0
2015-02-03 15:55:00,70.11,70.16,70.07,70.14,583100.0,59.0336,59.0757,58.9999,59.0589,583100.0
2015-02-04 09:30:00,69.29,69.37,68.87,68.9,526600.0,58.3431,58.4105,57.9895,58.0148,526600.0
2015-02-04 09:35:00,68.89,69.12,68.89,69.11,343800.0,58.0063,58.2,58.0063,58.1916,343800.0
2015-02-04 09:40:00,69.1,69.15,69.03,69.07,468300.0,58.1832,58.2253,58.1242,58.1579,468300.0
2015-02-04 09:45:00,69.05,69.2,69.04,69.15,795600.0,58.1411,58.2674,58.1326,58.2253,795600.0
2015-02-04 09:50:00,69.15,69.19,69.12,69.18,714600.0,58.2253,58.2589,58.2,58.2505,714600.0
2015-02-04 09:55:00,69.19,69.21,69.07,69.08,114000.0,58.2589,58.2758,58.1579,58.1663,114000.0
2015-02-04 10:00:00,69.09,69.26,69.08,69.09,177700.0,58.1747,58.3179,58.1663,58.1747,177700.0
2015-02-04 10:05:00,69.09,69.18,69.06,69.15,228400.0,58.1747,58.2505,58.1495,58.2253,228400.0
2015-02-04 10:10:00,69.14,69.17,69.03,69.05,126600.0,58.2168,58.2421,58.1242,58.1411,126600.0
2015-02-04 10:15:00,69.05,69.17,69.05,69.14,220600.0,58.1411,58.2421,58.1411,58.2168,220600.0
2015-02-04 10:20:00,69.13,69.14,69.0,69.07,121000.0,58.2084,58.2168,58.099,58.1579,121000.0
2015-02-04 10:25:00,69.08,69.11,69.05,69.06,592800.0,58.1663,58.1916,58.1411,58.1495,592800.0
2015-02-04 10:30:00,69.05,69.12,68.96,68.97,210000.0,58.1411,58.2,58.0653,58.0737,210000.0
2015-02-04 10:35:00,68.97,69.04,68.92,69.04,150700.0,58.0737,58.1326,58.0316,58.1326,150700.0
2015-02-04 10:40:00,69.04,69.17,69.03,69.14,188200.0,58.1326,58.2421,58.1242,58.2168,188200.0
2015-02-04 10:45:00,69.14,69.14,69.05,69.14,222200.0,58.2168,58.2168,58.1411,58.2168,222200.0
2015-02-04 10:50:00,69.15,69.2,69.14,69.2,88000.0,58.2253,58.2674,58.2168,58.2674,88000.0
2015-02-04 10:55:00,69.21,69.23,69.13,69.13,165600.0,58.2758,58.2926,58.2084,58.2084,165600.0
2015-02-04 11:00:00,69.12,69.28,69.09,69.28,81600.0,58.2,58.3347,58.1747,58.3347,81600.0
2015-02-04 11:05:00,69.28,69.37,69.26,69.37,113700.0,58.3347,58.4105,58.3179,58.4105,113700.0
2015-02-04 11:10:00,69.37,69.38,69.3,69.33,86600.0,58.4105,58.4189,58.3516,58.3768,86600.0
2015-02-04 11:15:00,69.33,69.38,69.3,69.33,89300.0,58.3768,58.4189,58.3516,58.3768,89300.0
2015-02-04 11:20:00,69.34,69.38,69.29,69.38,79200.0,58.3852,58.4189,58.3431,58.4189,79200.0
2015-02-04 11:25:00,69.37,69.46,69.37,69.45,60000.0,58.4105,58.4863,58.4105,58.4779,60000.0
2015-02-04 11:30:00,69.45,69.6,69.45,69.6,78300.0,58.4779,58.6042,58.4779,58.6042,78300.0
2015-02-04 11:35:00,69.6,69.63,69.55,69.56,145200.0,58.6042,58.6294,58.5621,58.5705,145200.0
2015-02-04 11:40:00,69.55,69.56,69.48,69.52,147100.0,58.5621,58.5705,58.5031,58.5368,147100.0
2015-02-04 11:45:00,69.51,69.57,69.48,69.52,73600.0,58.5284,58.5789,58.5031,58.5368,73600.0
2015-02-04 11:50:00,69.52,69.52,69.42,69.47,93400.0,58.5368,58.5368,58.4526,58.4947,93400.0
2015-02-04 11:55:00,69.46,69.53,69.45,69.52,70500.0,58.4863,58.5452,58.4779,58.5368,70500.0
2015-02-04 12:00:00,69.52,69.54,69.49,69.51,52800.0,58.5368,58.5536,58.5115,58.5284,52800.0
2015-02-04 12:05:00,69.51,69.57,69.49,69.54,68900.0,58.5284,58.5789,58.5115,58.5536,68900.0
2015-02-04 12:10:00,69.54,69.55,69.47,69.52,238900.0,58.5536,58.5621,58.4947,58.5368,238900.0
2015-02-04 12:15:00,69.52,69.56,69.51,69.55,50800.0,58.5368,58.5705,58.5284,58.5621,50800.0
2015-02-04 12:20:00,69.54,69.54,69.47,69.51,49100.0,58.5536,58.5536,58.4947,58.5284,49100.0
2015-02-04 12:25:00,69.51,69.51,69.42,69.42,73700.0,58.5284,58.5284,58.4526,58.4526,73700.0
2015-02-04 12:30:00,69.41,69.42,69.37,69.41,50100.0,58.4442,58.4526,58.4105,58.4442,50100.0
2015-02-04 12:35:00,69.41,69.42,69.36,69.36,67400.0,58.4442,58.4526,58.4021,58.4021,67400.0
2015-02-04 12:40:00,69.35,69.4,69.28,69.31,77600.0,58.3937,58.4358,58.3347,58.36,77600.0
2015-02-04 12:45:00,69.31,69.34,69.26,69.3,56600.0,58.36,58.3852,58.3179,58.3516,56600.0
2015-02-04 12:50:00,69.31,69.31,69.26,69.28,55600.0,58.36,58.36,58.3179,58.3347,55600.0
2015-02-04 12:55:00,69.28,69.35,69.28,69.34,45200.0,58.3347,58.3937,58.3347,58.3852,45200.0
2015-02-04 13:00:00,69.34,69.36,69.29,69.29,77900.0,58.3852,58.4021,58.3431,58.3431,77900.0
2015-02-04 13:05:00,69.29,69.33,69.28,69.33,67100.0,58.3431,58.3768,58.3347,58.3768,67100.0
2015-02-04 13:10:00,69.32,69.35,69.31,69.34,50200.0,58.3684,58.3937,58.36,58.3852,50200.0
2015-02-04 13:15:00,69.34,69.37,69.31,69.32,95100.0,58.3852,58.4105,58.36,58.3684,95100.0
2015-02-04 13:20:00,69.31,69.34,69.26,69.34,53700.0,58.36,58.3852,58.3179,58.3852,53700.0
2015-02-04 13:25:00,69.34,69.46,69.33,69.43,68200.0,58.3852,58.4863,58.3768,58.461,68200.0
2015-02-04 13:30:00,69.43,69.46,69.4,69.46,68200.0,58.461,58.4863,58.4358,58.4863,68200.0
2015-02-04 13:35:00,69.45,69.47,69.41,69.42,83300.0,58.4779,58.4947,58.4442,58.4526,83300.0
2015-02-04 13:40:00,69.43,69.45,69.39,69.42,140100.0,58.461,58.4779,58.4273,58.4526,140100.0
2015-02-04 13:45:00,69.42,69.44,69.38,69.38,128900.0,58.4526,58.4694,58.4189,58.4189,128900.0
2015-02-04 13:50:00,69.39,69.45,69.36,69.44,169000.0,58.4273,58.4779,58.4021,58.4694,169000.0
2015-02-04 13:55:00,69.44,69.46,69.36,69.46,98100.0,58.4694,58.4863,58.4021,58.4863,98100.0
2015-02-04 14:00:00,69.47,69.57,69.44,69.55,183100.0,58.4947,58.5789,58.4694,58.5621,183100.0
2015-02-04 14:05:00,69.55,69.56,69.4,69.42,62200.0,58.5621,58.5705,58.4358,58.4526,62200.0
2015-02-04 14:10:00,69.42,69.45,69.36,69.37,69500.0,58.4526,58.4779,58.4021,58.4105,69500.0
2015-02-04 14:15:00,69.37,69.45,69.36,69.38,81800.0,58.4105,58.4779,58.4021,58.4189,81800.0
2015-02-04 14:20:00,69.36,69.42,69.35,69.39,68700.0,58.4021,58.4526,58.3937,58.4273,68700.0
2015-02-04 14:25:00,69.39,69.45,69.39,69.43,52600.0,58.4273,58.4779,58.4273,58.461,52600.0
2015-02-04 14:30:00,69.43,69.45,69.34,69.36,71600.0,58.461,58.4779,58.3852,58.4021,71600.0
2015-02-04 14:35:00,69.36,69.43,69.36,69.41,91100.0,58.4021,58.461,58.4021,58.4442,91100.0
2015-02-04 14:40:00,69.41,69.44,69.39,69.41,58000.0,58.4442,58.4694,58.4273,58.4442,58000.0
2015-02-04 14:45:00,69.41,69.5,69.4,69.49,118400.0,58.4442,58.52,58.4358,58.5115,118400.0
2015-02-04 14:50:00,69.49,69.5,69.43,69.46,70700.0,58.5115,58.52,58.461,58.4863,70700.0
2015-02-04 14:55:00,69.47,69.49,69.42,69.44,83200.0,58.4947,58.5115,58.4526,58.4694,83200.0
2015-02-04 15:00:00,69.44,69.46,69.39,69.44,81500.0,58.4694,58.4863,58.4273,58.4694,81500.0
2015-02-04 15:05:00,69.44,69.48,69.44,69.47,75200.0,58.4694,58.5031,58.4694,58.4947,75200.0
2015-02-04 15:10:00,69.48,69.48,69.44,69.47,59200.0,58.5031,58.5031,58.4694,58.4947,59200.0
2015-02-04 15:15:00,69.47,69.52,69.47,69.51,131400.0,58.4947,58.5368,58.4947,58.5284,131400.0
2015-02-04 15:20:00,69.51,69.52,69.49,69.51,105600.0,58.5284,58.5368,58.5115,58.5284,105600.0
2015-02-04 15:25:00,69.51,69.6,69.51,69.59,388300.0,58.5284,58.6042,58.5284,58.5958,388300.0
2015-02-04 15:30:00,69.6,69.63,69.57,69.63,228100.0,58.6042,58.6294,58.5789,58.6294,228100.0
2015-02-04 15:35:00,69.62,69.63,69.43,69.44,236500.0,58.621,58.6294,58.461,58.4694,236500.0
2015-02-04 15:40:00,69.44,69.47,69.22,69.22,498100.0,58.4694,58.4947,58.2842,58.2842,498100.0
2015-02-04 15:45:00,69.24,69.26,69.09,69.18,722200.0,58.301,58.3179,58.1747,58.2505,722200.0
2015-02-04 15:50:00,69.19,69.2,69.05,69.16,708400.0,58.2589,58.2674,58.1411,58.2337,708400.0
2015-02-04 15:55:00,69.15,69.24,69.12,69.23,1171500.0,58.2253,58.301,58.2,58.2926,1171500.0
2015-02-05 09:30:00,69.69,70.12,69.69,70.07,318700.0,58.68,59.042,58.68,58.9999,318700.0
2015-02-05 09:35:00,70.06,70.16,70.03,70.11,226900.0,58.9915,59.0757,58.9662,59.0336,226900.0
2015-02-05 09:40:00,70.11,70.2,70.06,70.2,702300.0,59.0336,59.1094,58.9915,59.1094,702300.0
2015-02-05 09:45:00,70.2,70.28,70.2,70.26,659900.0,59.1094,59.1767,59.1094,59.1599,659900.0
2015-02-05 09:50:00,70.26,70.33,70.19,70.2,1648700.0,59.1599,59.2188,59.101,59.1094,1648700.0
2015-02-05 09:55:00,70.2,70.22,70.06,70.14,724500.0,59.1094,59.1262,58.9915,59.0589,724500.0
2015-02-05 10:00:00,70.15,70.24,70.15,70.17,87300.0,59.0673,59.1431,59.0673,59.0841,87300.0
2015-02-05 10:05:00,70.15,70.2,70.13,70.14,42700.0,59.0673,59.1094,59.0504,59.0589,42700.0
2015-02-05 10:10:00,70.14,70.15,70.05,70.11,160100.0,59.0589,59.0673,58.9831,59.0336,160100.0
2015-02-05 10:15:00,70.11,70.18,70.1,70.1,395100.0,59.0336,59.0925,59.0252,59.0252,395100.0
2015-02-05 10:20:00,70.11,70.12,70.01,70.05,60000.0,59.0336,59.042,58.9494,58.9831,60000.0
2015-02-05 10:25:00,70.06,70.13,70.06,70.12,83100.0,58.9915,59.0504,58.9915,59.042,83100.0
2015-02-05 10:30:00,70.12,70.15,70.05,70.08,406700.0,59.042,59.0673,58.9831,59.0083,406700.0
2015-02-05 10:35:00,70.07,70.17,70.05,70.17,49700.0,58.9999,59.0841,58.9831,59.0841,49700.0
2015-02-05 10:40:00,70.17,70.2,70.16,70.17,41900.0,59.0841,59.1094,59.0757,59.0841,41900.0
2015-02-05 10:45:00,70.17,70.24,70.17,70.2,77300.0,59.0841,59.1431,59.0841,59.1094,77300.0
2015-02-05 10:50:00,70.19,70.22,70.15,70.18,85800.0,59.101,59.1262,59.0673,59.0925,85800.0
2015-02-05 10:55:00,70.19,70.21,70.15,70.15,52100.0,59.101,59.1178,59.0673,59.0673,52100.0
2015-02-05 11:00:00,70.14,70.14,70.08,70.12,33400.0,59.0589,59.0589,59.0083,59.042,33400.0
2015-02-05 11:05:00,70.12,70.13,70.06,70.06,51300.0,59.042,59.0504,58.9915,58.9915,51300.0
2015-02-05 11:10:00,70.05,70.12,70.05,70.08,106200.0,58.9831,59.042,58.9831,59.0083,106200.0
2015-02-05 11:15:00,70.09,70.12,70.02,70.06,52000.0,59.0168,59.042,58.9578,58.9915,52000.0
2015-02-05 11:20:00,70.07,70.12,70.04,70.09,52800.0,58.9999,59.042,58.9747,59.0168,52800.0
2015-02-05 11:25:00,70.09,70.13,70.09,70.12,64500.0,59.0168,59.0504,59.0168,59.042,64500.0
2015-02-05 11:30:00,70.13,70.15,70.12,70.12,53200.0,59.0504,59.0673,59.042,59.042,53200.0
2015-02-05 11:35:00,70.12,70.16,70.11,70.13,53500.0,59.042,59.0757,59.0336,59.0504,53500.0
2015-02-05 11:40:00,70.13,70.15,70.07,70.08,97400.0,59.0504,59.0673,58.9999,59.0083,97400.0
2015-02-05 11:45:00,70.08,70.15,70.08,70.14,38800.0,59.0083,59.0673,59.0083,59.0589,38800.0
2015-02-05 11:50:00,70.14,70.15,70.08,70.09,33300.0,59.0589,59.0673,59.0083,59.0168,33300.0
2015-02-05 11:55:00,70.09,70.12,70.07,70.09,24200.0,59.0168,59.042,58.9999,59.0168,24200.0
2015-02-05 12:00:00,70.09,70.09,70.03,70.07,28400.0,59.0168,59.0168,58.9662,58.9999,28400.0
2015-02-05 12:05:00,70.06,70.07,70.01,70.06,260000.0,58.9915,58.9999,58.9494,58.9915,260000.0
2015-02-05 12:10:00,70.07,70.07,70.01,70.01,35100.0,58.9999,58.9999,58.9494,58.9494,35100.0
2015-02-05 12:15:00,70.01,70.06,69.99,70.01,31500.0,58.9494,58.9915,58.9326,58.9494,31500.0
2015-02-05 12:20:00,70.01,70.05,70.0,70.0,17300.0,58.9494,58.9831,58.941,58.941,17300.0
2015-02-05 12:25:00,69.99,69.99,69.96,69.97,54100.0,58.9326,58.9326,58.9073,58.9157,54100.0
2015-02-05 12:30:00,69.97,70.03,69.97,70.03,19800.0,58.9157,58.9662,58.9157,58.9662,19800.0
2015-02-05 12:35:00,70.03,70.05,70.0,70.05,17500.0,58.9662,58.9831,58.941,58.9831,17500.0
2015-02-05 12:40:00,70.05,70.06,70.02,70.05,18400.0,58.9831,58.9915,58.9578,58.9831,18400.0
2015-02-05 12:45:00,70.04,70.07,70.0,70.0,22400.0,58.9747,58.9999,58.941,58.941,22400.0
2015-02-05 12:50:00,70.01,70.01,69.93,69.93,40300.0,58.9494,58.9494,58.882,58.882,40300.0
2015-02-05 12:55:00,69.92,69.94,69.89,69.94,24600.0,58.8736,58.8905,58.8484,58.8905,24600.0
2015-02-05 13:00:00,69.94,70.03,69.94,70.02,22900.0,58.8905,58.9662,58.8905,58.9578,22900.0
2015-02-05 13:05:00,70.02,70.03,69.97,69.98,66300.0,58.9578,58.9662,58.9157,58.9241,66300.0
2015-02-05 13:10:00,69.98,70.03,69.98,70.0,36000.0,58.9241,58.9662,58.9241,58.941,36000.0
2015-02-05 13:15:00,70.0,70.09,70.0,70.06,72800.0,58.941,59.0168,58.941,58.9915,72800.0
2015-02-05 13:20:00,70.08,70.14,70.06,70.08,253600.0,59.0083,59.0589,58.9915,59.0083,253600.0
2015-02-05 13:25:00,70.08,70.09,70.04,70.07,15400.0,59.0083,59.0168,58.9747,58.9999,15400.0
2015-02-05 13:30:00,70.07,70.11,70.04,70.11,43500.0,58.9999,59.0336,58.9747,59.0336,43500.0
2015-02-05 13:35:00,70.11,70.14,70.11,70.14,45500.0,59.0336,59.0589,59.0336,59.0589,45500.0
2015-02-05 13:40:00,70.14,70.17,70.14,70.17,36100.0,59.0589,59.0841,59.0589,59.0841,36100.0
2015-02-05 13:45:00,70.16,70.17,70.13,70.16,41400.0,59.0757,59.0841,59.0504,59.0757,41400.0
2015-02-05 13:50:00,70.16,70.18,70.14,70.15,67700.0,59.0757,59.0925,59.0589,59.0673,67700.0
2015-02-05 13:55:00,70.15,70.16,70.13,70.16,28800.0,59.0673,59.0757,59.0504,59.0757,28800.0
2015-02-05 14:00:00,70.17,70.19,70.15,70.19,34600.0,59.0841,59.101,59.0673,59.101,34600.0
2015-02-05 14:05:00,70.18,70.21,70.17,70.18,29000.0,59.0925,59.1178,59.0841,59.0925,29000.0
2015-02-05 14:10:00,70.18,70.29,70.18,70.25,54200.0,59.0925,59.1852,59.0925,59.1515,54200.0
2015-02-05 14:15:00,70.25,70.3,70.25,70.29,34300.0,59.1515,59.1936,59.1515,59.1852,34300.0
2015-02-05 14:20:00,70.29,70.31,70.25,70.25,74100.0,59.1852,59.202,59.1515,59.1515,74100.0
2015-02-05 14:25:00,70.26,70.26,70.19,70.24,22200.0,59.1599,59.1599,59.101,59.1431,22200.0
2015-02-05 14:30:00,70.25,70.28,70.22,70.24,42200.0,59.1515,59.1767,59.1262,59.1431,42200.0
2015-02-05 14:35:00,70.24,70.26,70.23,70.26,16500.0,59.1431,59.1599,59.1346,59.1599,16500.0
2015-02-05 14:40:00,70.26,70.27,70.24,70.25,34800.0,59.1599,59.1683,59.1431,59.1515,34800.0
2015-02-05 14:45:00,70.25,70.29,70.22,70.25,33600.0,59.1515,59.1852,59.1262,59.1515,33600.0
2015-02-05 14:50:00,70.26,70.3,70.25,70.26,24300.0,59.1599,59.1936,59.1515,59.1599,24300.0
2015-02-05 14:55:00,70.26,70.3,70.23,70.29,24100.0,59.1599,59.1936,59.1346,59.1852,24100.0
2015-02-05 15:00:00,70.3,70.33,70.29,70.31,43000.0,59.1936,59.2188,59.1852,59.202,43000.0
2015-02-05 15:05:00,70.31,70.37,70.31,70.33,26100.0,59.202,59.2525,59.202,59.2188,26100.0
2015-02-05 15:10:00,70.33,70.35,70.3,70.34,55700.0,59.2188,59.2357,59.1936,59.2273,55700.0
2015-02-05 15:15:00,70.34,70.36,70.31,70.34,57800.0,59.2273,59.2441,59.202,59.2273,57800.0
2015-02-05 15:20:00,70.34,70.35,70.31,70.33,71500.0,59.2273,59.2357,59.202,59.2188,71500.0
2015-02-05 15:25:00,70.33,70.4,70.32,70.39,126900.0,59.2188,59.2778,59.2104,59.2694,126900.0
2015-02-05 15:30:00,70.4,70.42,70.36,70.41,90600.0,59.2778,59.2946,59.2441,59.2862,90600.0
2015-02-05 15:35:00,70.41,70.45,70.38,70.44,97800.0,59.2862,59.3199,59.2609,59.3115,97800.0
2015-02-05 15:40:00,70.44,70.48,70.42,70.42,86300.0,59.3115,59.3451,59.2946,59.2946,86300.0
2015-02-05 15:45:00,70.43,70.44,70.32,70.33,152200.0,59.303,59.3115,59.2104,59.2188,152200.0
2015-02-05 15:50:00,70.33,70.41,70.33,70.41,116200.0,59.2188,59.2862,59.2188,59.2862,116200.0
2015-02-05 15:55:00,70.41,70.43,70.36,70.39,774700.0,59.2862,59.303,59.2441,59.2694,774700.0
2015-02-06 09:30:00,70.33,70.6,70.1,70.14,240700.0,59.2188,59.4462,59.0252,59.0589,240700.0
2015-02-06 09:35:00,70.14,70.15,69.97,70.12,122300.0,59.0589,59.0673,58.9157,59.042,122300.0
2015-02-06 09:40:00,70.13,70.18,69.97,69.98,181400.0,59.0504,59.0925,58.9157,58.9241,181400.0
2015-02-06 09:45:00,69.98,70.11,69.91,70.1,99800.0,58.9241,59.0336,58.8652,59.0252,99800.0
2015-02-06 09:50:00,70.1,70.26,70.1,70.14,75900.0,59.0252,59.1599,59.0252,59.0589,75900.0
2015-02-06 09:55:00,70.13,70.28,70.09,70.27,53000.0,59.0504,59.1767,59.0168,59.1683,53000.0
2015-02-06 10:00:00,70.27,70.35,70.27,70.31,59700.0,59.1683,59.2357,59.1683,59.202,59700.0
2015-02-06 10:05:00,70.3,70.38,70.3,70.35,47800.0,59.1936,59.2609,59.1936,59.2357,47800.0
2015-02-06 10:10:00,70.36,70.46,70.36,70.4,127500.0,59.2441,59.3283,59.2441,59.2778,127500.0
2015-02-06 10:15:00,70.4,70.46,70.39,70.43,107100.0,59.2778,59.3283,59.2694,59.303,107100.0
2015-02-06 10:20:00,70.42,70.5,70.41,70.5,57000.0,59.2946,59.362,59.2862,59.362,57000.0
2015-02-06 10:25:00,70.5,70.53,70.49,70.5,52400.0,59.362,59.3872,59.3536,59.362,52400.0
2015-02-06 10:30:00,70.5,70.52,70.47,70.5,44500.0,59.362,59.3788,59.3367,59.362,44500.0
2015-02-06 10:35:00,70.5,70.56,70.49,70.56,36300.0,59.362,59.4125,59.3536,59.4125,36300.0
2015-02-06 10:40:00,70.55,70.69,70.55,70.69,84100.0,59.4041,59.522,59.4041,59.522,84100.0
2015-02-06 10:45:00,70.69,70.71,70.64,70.68,77200.0,59.522,59.5388,59.4799,59.5135,77200.0
2015-02-06 10:50:00,70.68,70.68,70.55,70.56,133600.0,59.5135,59.5135,59.4041,59.4125,133600.0
2015-02-06 10:55:00,70.57,70.58,70.51,70.51,34900.0,59.4209,59.4293,59.3704,59.3704,34900.0
2015-02-06 11:00:00,70.5,70.53,70.45,70.48,65300.0,59.362,59.3872,59.3199,59.3451,65300.0
2015-02-06 11:05:00,70.48,70.52,70.42,70.45,44200.0,59.3451,59.3788,59.2946,59.3199,44200.0
2015-02-06 11:10:00,70.45,70.51,70.42,70.48,57300.0,59.3199,59.3704,59.2946,59.3451,57300.0
2015-02-06 11:15:00,70.49,70.49,70.46,70.47,20600.0,59.3536,59.3536,59.3283,59.3367,20600.0
2015-02-06 11:20:00,70.47,70.54,70.45,70.53,148800.0,59.3367,59.3957,59.3199,59.3872,148800.0
2015-02-06 11:25:00,70.54,70.56,70.5,70.54,76800.0,59.3957,59.4125,59.362,59.3957,76800.0
2015-02-06 11:30:00,70.54,70.55,70.47,70.48,35700.0,59.3957,59.4041,59.3367,59.3451,35700.0
2015-02-06 11:35:00,70.49,70.51,70.4,70.48,84900.0,59.3536,59.3704,59.2778,59.3451,84900.0
2015-02-06 11:40:00,70.48,70.51,70.44,70.5,34400.0,59.3451,59.3704,59.3115,59.362,34400.0
2015-02-06 11:45:00,70.5,70.52,70.45,70.51,382800.0,59.362,59.3788,59.3199,59.3704,382800.0
2015-02-06 11:50:00,70.5,70.53,70.44,70.45,65800.0,59.362,59.3872,59.3115,59.3199,65800.0
2015-02-06 11:55:00,70.44,70.44,70.4,70.41,35700.0,59.3115,59.3115,59.2778,59.2862,35700.0
2015-02-06 12:00:00,70.41,70.47,70.41,70.44,344600.0,59.2862,59.3367,59.2862,59.3115,344600.0
2015-02-06 12:05:00,70.44,70.48,70.42,70.47,36400.0,59.3115,59.3451,59.2946,59.3367,36400.0
2015-02-06 12:10:00,70.49,70.49,70.44,70.44,20700.0,59.3536,59.3536,59.3115,59.3115,20700.0
2015-02-06 12:15:00,70.45,70.47,70.43,70.45,13700.0,59.3199,59.3367,59.303,59.3199,13700.0
2015-02-06 12:20:00,70.45,70.46,70.39,70.42,49000.0,59.3199,59.3283,59.2694,59.2946,49000.0
2015-02-06 12:25:00,70.43,70.46,70.4,70.43,23700.0,59.303,59.3283,59.2778,59.303,23700.0
2015-02-06 12:30:00,70.44,70.46,70.42,70.42,63600.0,59.3115,59.3283,59.2946,59.2946,63600.0
2015-02-06 12:35:00,70.42,70.46,70.38,70.38,23300.0,59.2946,59.3283,59.2609,59.2609,23300.0
2015-02-06 12:40:00,70.38,70.39,70.16,70.17,492100.0,59.2609,59.2694,59.0757,59.0841,492100.0
2015-02-06 12:45:00,70.16,70.27,70.12,70.26,136200.0,59.0757,59.1683,59.042,59.1599,136200.0
2015-02-06 12:50:00,70.26,70.3,70.24,70.27,31800.0,59.1599,59.1936,59.1431,59.1683,31800.0
2015-02-06 12:55:00,70.27,70.37,70.27,70.37,35200.0,59.1683,59.2525,59.1683,59.2525,35200.0
2015-02-06 13:00:00,70.36,70.38,70.3,70.31,75600.0,59.2441,59.2609,59.1936,59.202,75600.0
2015-02-06 13:05:00,70.3,70.3,70.19,70.24,95300.0,59.1936,59.1936,59.101,59.1431,95300.0
2015-02-06 13:10:00,70.24,70.25,70.17,70.18,62100.0,59.1431,59.1515,59.0841,59.0925,62100.0
2015-02-06 13:15:00,70.17,70.25,70.14,70.17,73300.0,59.0841,59.1515,59.0589,59.0841,73300.0
2015-02-06 13:20:00,70.19,70.21,70.13,70.15,26300.0,59.101,59.1178,59.0504,59.0673,26300.0
2015-02-06 13:25:00,70.15,70.15,70.01,70.12,80400.0,59.0673,59.0673,58.9494,59.042,80400.0
2015-02-06 13:30:00,70.12,70.15,70.05,70.14,184000.0,59.042,59.0673,58.9831,59.0589,184000.0
2015-02-06 13:35:00,70.14,70.14,70.03,70.09,175300.0,59.0589,59.0589,58.9662,59.0168,175300.0
2015-02-06 13:40:00,70.1,70.19,70.08,70.17,50600.0,59.0252,59.101,59.0083,59.0841,50600.0
2015-02-06 13:45:00,70.17,70.2,70.17,70.2,60600.0,59.0841,59.1094,59.0841,59.1094,60600.0
2015-02-06 13:50:00,70.19,70.27,70.19,70.21,27200.0,59.101,59.1683,59.101,59.1178,27200.0
2015-02-06 13:55:00,70.22,70.26,70.18,70.23,43000.0,59.1262,59.1599,59.0925,59.1346,43000.0
2015-02-06 14:00:00,70.22,70.22,70.09,70.17,735400.0,59.1262,59.1262,59.0168,59.0841,735400.0
2015-02-06 14:05:00,70.17,70.2,70.11,70.11,230000.0,59.0841,59.1094,59.0336,59.0336,230000.0
2015-02-06 14:10:00,70.11,70.22,70.09,70.16,90800.0,59.0336,59.1262,59.0168,59.0757,90800.0
2015-02-06 14:15:00,70.17,70.21,70.14,70.18,64400.0,59.0841,59.1178,59.0589,59.0925,64400.0
2015-02-06 14:20:00,70.18,70.24,70.16,70.24,60700.0,59.0925,59.1431,59.0757,59.1431,60700.0
2015-02-06 14:25:00,70.25,70.26,70.19,70.23,365800.0,59.1515,59.1599,59.101,59.1346,365800.0
2015-02-06 14:30:00,70.23,70.24,70.16,70.22,415900.0,59.1346,59.1431,59.0757,59.1262,415900.0
2015-02-06 14:35:00,70.22,70.29,70.21,70.25,101600.0,59.1262,59.1852,59.1178,59.1515,101600.0
2015-02-06 14:40:00,70.26,70.28,70.23,70.23,34200.0,59.1599,59.1767,59.1346,59.1346,34200.0
2015-02-06 14:45:00,70.23,70.23,70.12,70.17,50900.0,59.1346,59.1346,59.042,59.0841,50900.0
2015-02-06 14:50:00,70.16,70.16,70.08,70.11,39000.0,59.0757,59.0757,59.0083,59.0336,39000.0
2015-02-06 14:55:00,70.11,70.13,70.02,70.03,35600.0,59.0336,59.0504,58.9578,58.9662,35600.0
2015-02-06 15:00:00,70.02,70.03,69.86,69.89,113200.0,58.9578,58.9662,58.8231,58.8484,113200.0
2015-02-06 15:05:00,69.89,70.0,69.88,69.95,91100.0,58.8484,58.941,58.8399,58.8989,91100.0
2015-02-06 15:10:00,69.95,69.95,69.86,69.91,111400.0,58.8989,58.8989,58.8231,58.8652,111400.0
2015-02-06 15:15:00,69.88,69.95,69.71,69.72,1455600.0,58.8399,58.8989,58.6968,58.7052,1455600.0
2015-02-06 15:20:00,69.71,69.89,69.65,69.83,294500.0,58.6968,58.8484,58.6463,58.7978,294500.0
2015-02-06 15:25:00,69.83,69.86,69.67,69.68,154200.0,58.7978,58.8231,58.6631,58.6715,154200.0
2015-02-06 15:30:00,69.68,69.75,69.62,69.74,572500.0,58.6715,58.7305,58.621,58.7221,572500.0
2015-02-06 15:35:00,69.74,69.75,69.65,69.71,173800.0,58.7221,58.7305,58.6463,58.6968,173800.0
2015-02-06 15:40:00,69.71,69.71,69.6,69.61,172200.0,58.6968,58.6968,58.6042,58.6126,172200.0
2015-02-06 15:45:00,69.61,69.67,69.59,69.66,213400.0,58.6126,58.6631,58.5958,58.6547,213400.0
2015-02-06 15:50:00,69.66,69.79,69.66,69.78,276600.0,58.6547,58.7642,58.6547,58.7557,276600.0
2015-02-06 15:55:00,69.79,69.8,69.68,69.8,489900.0,58.7642,58.7726,58.6715,58.7726,489900.0
2015-02-09 09:30:00,69.46,69.61,69.4,69.41,250200.0,58.4863,58.6126,58.4358,58.4442,250200.0
2015-02-09 09:35:00,69.41,69.5,69.33,69.47,221200.0,58.4442,58.52,58.3768,58.4947,221200.0
2015-02-09 09:40:00,69.48,69.54,69.4,69.44,141600.0,58.5031,58.5536,58.4358,58.4694,141600.0
2015-02-09 09:45:00,69.45,69.57,69.4,69.57,141300.0,58.4779,58.5789,58.4358,58.5789,141300.0
2015-02-09 09:50:00,69.57,69.64,69.55,69.6,231400.0,58.5789,58.6379,58.5621,58.6042,231400.0
2015-02-09 09:55:00,69.61,69.65,69.59,69.61,39300.0,58.6126,58.6463,58.5958,58.6126,39300.0
2015-02-09 10:00:00,69.61,69.66,69.55,69.58,45600.0,58.6126,58.6547,58.5621,58.5873,45600.0
2015-02-09 10:05:00,69.58,69.61,69.53,69.57,36600.0,58.5873,58.6126,58.5452,58.5789,36600.0
2015-02-09 10:10:00,69.57,69.61,69.55,69.57,66600.0,58.5789,58.6126,58.5621,58.5789,66600.0
2015-02-09 10:15:00,69.57,69.58,69.49,69.5,54000.0,58.5789,58.5873,58.5115,58.52,54000.0
2015-02-09 10:20:00,69.5,69.5,69.34,69.35,113800.0,58.52,58.52,58.3852,58.3937,113800.0
2015-02-09 10:25:00,69.36,69.38,69.31,69.31,67600.0,58.4021,58.4189,58.36,58.36,67600.0
2015-02-09 10:30:00,69.31,69.35,69.28,69.35,43900.0,58.36,58.3937,58.3347,58.3937,43900.0
2015-02-09 10:35:00,69.34,69.4,69.34,69.36,30400.0,58.3852,58.4358,58.3852,58.4021,30400.0
2015-02-09 10:40:00,69.37,69.37,69.29,69.33,36900.0,58.4105,58.4105,58.3431,58.3768,36900.0
2015-02-09 10:45:00,69.32,69.32,69.27,69.3,29000.0,58.3684,58.3684,58.3263,58.3516,29000.0
2015-02-09 10:50:00,69.3,69.33,69.26,69.31,51700.0,58.3516,58.3768,58.3179,58.36,51700.0
2015-02-09 10:55:00,69.3,69.3,69.21,69.22,88900.0,58.3516,58.3516,58.2758,58.2842,88900.0
2015-02-09 11:00:00,69.22,69.32,69.21,69.3,112600.0,58.2842,58.3684,58.2758,58.3516,112600.0
2015-02-09 11:05:00,69.29,69.36,69.27,69.35,89700.0,58.3431,58.4021,58.3263,58.3937,89700.0
2015-02-09 11:10:00,69.35,69.36,69.31,69.31,52400.0,58.3937,58.4021,58.36,58.36,52400.0
2015-02-09 11:15:00,69.31,69.39,69.31,69.38,42100.0,58.36,58.4273,58.36,58.4189,42100.0
2015-02-09 11:20:00,69.39,69.4,69.36,69.37,67600.0,58.4273,58.4358,58.4021,58.4105,67600.0
2015-02-09 11:25:00,69.37,69.42,69.35,69.41,36900.0,58.4105,58.4526,58.3937,58.4442,36900.0
2015-02-09 11:30:00,69.41,69.42,69.35,69.35,26800.0,58.4442,58.4526,58.3937,58.3937,26800.0
2015-02-09 11:35:00,69.35,69.4,69.33,69.35,24400.0,58.3937,58.4358,58.3768,58.3937,24400.0
2015-02-09 11:40:00,69.34,69.37,69.34,69.35,17500.0,58.3852,58.4105,58.3852,58.3937,17500.0
2015-02-09 11:45:00,69.35,69.37,69.33,69.35,28000.0,58.3937,58.4105,58.3768,58.3937,28000.0
2015-02-09 11:50:00,69.34,69.37,69.32,69.34,102400.0,58.3852,58.4105,58.3684,58.3852,102400.0
2015-02-09 11:55:00,69.33,69.4,69.33,69.38,43000.0,58.3768,58.4358,58.3768,58.4189,43000.0
2015-02-09 12:00:00,69.39,69.41,69.34,69.38,69500.0,58.4273,58.4442,58.3852,58.4189,69500.0
2015-02-09 12:05:00,69.38,69.43,69.36,69.43,15900.0,58.4189,58.461,58.4021,58.461,15900.0
2015-02-09 12:10:00,69.44,69.46,69.41,69.41,18800.0,58.4694,58.4863,58.4442,58.4442,18800.0
2015-02-09 12:15:00,69.41,69.42,69.35,69.4,22200.0,58.4442,58.4526,58.3937,58.4358,22200.0
2015-02-09 12:20:00,69.39,69.43,69.38,69.39,12000.0,58.4273,58.461,58.4189,58.4273,12000.0
2015-02-09 12:25:00,69.4,69.46,69.4,69.46,19200.0,58.4358,58.4863,58.4358,58.4863,19200.0
2015-02-09 12:30:00,69.47,69.52,69.47,69.47,28700.0,58.4947,58.5368,58.4947,58.4947,28700.0
2015-02-09 12:35:00,69.48,69.48,69.43,69.44,16600.0,58.5031,58.5031,58.461,58.4694,16600.0
2015-02-09 12:40:00,69.45,69.45,69.39,69.4,23300.0,58.4779,58.4779,58.4273,58.4358,23300.0
2015-02-09 12:45:00,69.4,69.41,69.35,69.38,26500.0,58.4358,58.4442,58.3937,58.4189,26500.0
2015-02-09 12:50:00,69.39,69.42,69.37,69.42,33100.0,58.4273,58.4526,58.4105,58.4526,33100.0
2015-02-09 12:55:00,69.41,69.43,69.38,69.41,23700.0,58.4442,58.461,58.4189,58.4442,23700.0
2015-02-09 13:00:00,69.4,69.43,69.35,69.37,17700.0,58.4358,58.461,58.3937,58.4105,17700.0
2015-02-09 13:05:00,69.37,69.39,69.36,69.37,21800.0,58.4105,58.4273,58.4021,58.4105,21800.0
2015-02-09 13:10:00,69.36,69.42,69.36,69.38,16300.0,58.4021,58.4526,58.4021,58.4189,16300.0
2015-02-09 13:15:00,69.39,69.43,69.36,69.37,23300.0,58.4273,58.461,58.4021,58.4105,23300.0
2015-02-09 13:20:00,69.36,69.37,69.34,69.35,19400.0,58.4021,58.4105,58.3852,58.3937,19400.0
2015-02-09 13:25:00,69.35,69.36,69.3,69.3,73900.0,58.3937,58.4021,58.3516,58.3516,73900.0
2015-02-09 13:30:00,69.29,69.29,69.24,69.26,40900.0,58.3431,58.3431,58.301,58.3179,40900.0
2015-02-09 13:35:00,69.26,69.28,69.25,69.27,25800.0,58.3179,58.3347,58.3095,58.3263,25800.0
2015-02-09 13:40:00,69.26,69.3,69.22,69.22,40100.0,58.3179,58.3516,58.2842,58.2842,40100.0
2015-02-09 13:45:00,69.21,69.23,69.19,69.2,33200.0,58.2758,58.2926,58.2589,58.2674,33200.0
2015-02-09 13:50:00,69.2,69.23,69.19,69.23,56300.0,58.2674,58.2926,58.2589,58.2926,56300.0
2015-02-09 13:55:00,69.23,69.23,69.18,69.19,68900.0,58.2926,58.2926,58.2505,58.2589,68900.0
2015-02-09 14:00:00,69.18,69.21,69.15,69.19,295000.0,58.2505,58.2758,58.2253,58.2589,295000.0
2015-02-09 14:05:00,69.19,69.22,69.1,69.15,238000.0,58.2589,58.2842,58.1832,58.2253,238000.0
2015-02-09 14:10:00,69.15,69.17,69.06,69.07,298600.0,58.2253,58.2421,58.1495,58.1579,298600.0
2015-02-09 14:15:00,69.08,69.08,69.02,69.03,90200.0,58.1663,58.1663,58.1158,58.1242,90200.0
2015-02-09 14:20:00,69.03,69.12,69.01,69.11,96600.0,58.1242,58.2,58.1074,58.1916,96600.0
2015-02-09 14:25:00,69.12,69.16,69.11,69.13,170000.0,58.2,58.2337,58.1916,58.2084,170000.0
2015-02-09 14:30:00,69.13,69.13,69.06,69.11,100300.0,58.2084,58.2084,58.1495,58.1916,100300.0
2015-02-09 14:35:00,69.11,69.14,69.09,69.11,96400.0,58.1916,58.2168,58.1747,58.1916,96400.0
2015-02-09 14:40:00,69.11,69.12,69.06,69.06,57900.0,58.1916,58.2,58.1495,58.1495,57900.0
2015-02-09 14:45:00,69.07,69.09,68.98,69.02,154500.0,58.1579,58.1747,58.0821,58.1158,154500.0
2015-02-09 14:50:00,69.03,69.07,68.97,68.99,90800.0,58.1242,58.1579,58.0737,58.0905,90800.0
2015-02-09 14:55:00,68.98,69.02,68.91,68.93,390000.0,58.0821,58.1158,58.0232,58.04,390000.0
2015-02-09 15:00:00,68.92,68.93,68.84,68.87,70200.0,58.0316,58.04,57.9642,57.9895,70200.0
2015-02-09 15:05:00,68.86,68.87,68.81,68.85,142800.0,57.9811,57.9895,57.939,57.9727,142800.0
2015-02-09 15:10:00,68.85,68.91,68.84,68.88,104500.0,57.9727,58.0232,57.9642,57.9979,104500.0
2015-02-09 15:15:00,68.88,68.89,68.81,68.82,84700.0,57.9979,58.0063,57.939,57.9474,84700.0
2015-02-09 15:20:00,68.82,68.94,68.8,68.92,75900.0,57.9474,58.0484,57.9306,58.0316,75900.0
2015-02-09 15:25:00,68.92,68.97,68.92,68.97,57900.0,58.0316,58.0737,58.0316,58.0737,57900.0
2015-02-09 15:30:00,68.97,68.98,68.9,68.92,88700.0,58.0737,58.0821,58.0148,58.0316,88700.0
2015-02-09 15:35:00,68.92,68.94,68.86,68.91,112000.0,58.0316,58.0484,57.9811,58.0232,112000.0
2015-02-09 15:40:00,68.91,69.08,68.9,69.05,85200.0,58.0232,58.1663,58.0148,58.1411,85200.0
2015-02-09 15:45:00,69.06,69.08,68.98,69.06,91600.0,58.1495,58.1663,58.0821,58.1495,91600.0
2015-02-09 15:50:00,69.05,69.06,68.98,69.0,117500.0,58.1411,58.1495,58.0821,58.099,117500.0
2015-02-09 15:55:00,69.0,69.05,68.96,68.98,606900.0,58.099,58.1411,58.0653,58.0821,606900.0
2015-02-10 09:30:00,69.52,69.55,69.36,69.53,216500.0,58.5368,58.5621,58.4021,58.5452,216500.0
2015-02-10 09:35:00,69.51,69.61,69.5,69.51,219300.0,58.5284,58.6126,58.52,58.5284,219300.0
2015-02-10 09:40:00,69.51,69.6,69.48,69.5,153600.0,58.5284,58.6042,58.5031,58.52,153600.0
2015-02-10 09:45:00,69.51,69.57,69.48,69.55,91100.0,58.5284,58.5789,58.5031,58.5621,91100.0
2015-02-10 09:50:00,69.56,69.58,69.44,69.45,98700.0,58.5705,58.5873,58.4694,58.4779,98700.0
2015-02-10 09:55:00,69.46,69.52,69.46,69.51,48100.0,58.4863,58.5368,58.4863,58.5284,48100.0
2015-02-10 10:00:00,69.51,69.53,69.42,69.45,106100.0,58.5284,58.5452,58.4526,58.4779,106100.0
2015-02-10 10:05:00,69.45,69.53,69.45,69.52,177800.0,58.4779,58.5452,58.4779,58.5368,177800.0
2015-02-10 10:10:00,69.52,69.56,69.5,69.51,48700.0,58.5368,58.5705,58.52,58.5284,48700.0
2015-02-10 10:15:00,69.51,69.57,69.47,69.49,64100.0,58.5284,58.5789,58.4947,58.5115,64100.0
2015-02-10 10:20:00,69.5,69.52,69.46,69.51,68300.0,58.52,58.5368,58.4863,58.5284,68300.0
2015-02-10 10:25:00,69.51,69.53,69.46,69.52,91400.0,58.5284,58.5452,58.4863,58.5368,91400.0
2015-02-10 10:30:00,69.52,69.56,69.47,69.51,58300.0,58.5368,58.5705,58.4947,58.5284,58300.0
2015-02-10 10:35:00,69.51,69.56,69.5,69.55,30800.0,58.5284,58.5705,58.52,58.5621,30800.0
2015-02-10 10:40:00,69.55,69.64,69.55,69.61,47700.0,58.5621,58.6379,58.5621,58.6126,47700.0
2015-02-10 10:45:00,69.61,69.62,69.45,69.49,76400.0,58.6126,58.621,58.4779,58.5115,76400.0
2015-02-10 10:50:00,69.48,69.52,69.44,69.49,40700.0,58.5031,58.5368,58.4694,58.5115,40700.0
2015-02-10 10:55:00,69.5,69.62,69.5,69.62,44300.0,58.52,58.621,58.52,58.621,44300.0
2015-02-10 11:00:00,69.62,69.62,69.56,69.58,137800.0,58.621,58.621,58.5705,58.5873,137800.0
2015-02-10 11:05:00,69.58,69.62,69.52,69.62,63400.0,58.5873,58.621,58.5368,58.621,63400.0
2015-02-10 11:10:00,69.62,69.69,69.62,69.68,49100.0,58.621,58.68,58.621,58.6715,49100.0
2015-02-10 11:15:00,69.69,69.74,69.66,69.7,106100.0,58.68,58.7221,58.6547,58.6884,106100.0
2015-02-10 11:20:00,69.7,69.74,69.69,69.7,65500.0,58.6884,58.7221,58.68,58.6884,65500.0
2015-02-10 11:25:00,69.71,69.78,69.7,69.77,36500.0,58.6968,58.7557,58.6884,58.7473,36500.0
2015-02-10 11:30:00,69.77,69.78,69.7,69.74,107100.0,58.7473,58.7557,58.6884,58.7221,107100.0
2015-02-10 11:35:00,69.76,69.82,69.75,69.79,76700.0,58.7389,58.7894,58.7305,58.7642,76700.0
2015-02-10 11:40:00,69.79,69.82,69.78,69.79,55700.0,58.7642,58.7894,58.7557,58.7642,55700.0
2015-02-10 11:45:00,69.78,69.79,69.74,69.79,41000.0,58.7557,58.7642,58.7221,58.7642,41000.0
2015-02-10 11:50:00,69.79,69.79,69.74,69.76,40900.0,58.7642,58.7642,58.7221,58.7389,40900.0
2015-02-10 11:55:00,69.76,69.78,69.74,69.77,43800.0,58.7389,58.7557,58.7221,58.7473,43800.0
2015-02-10 12:00:00,69.77,69.78,69.71,69.73,49400.0,58.7473,58.7557,58.6968,58.7136,49400.0
2015-02-10 12:05:00,69.73,69.75,69.71,69.72,26100.0,58.7136,58.7305,58.6968,58.7052,26100.0
2015-02-10 12:10:00,69.72,69.86,69.71,69.82,49500.0,58.7052,58.8231,58.6968,58.7894,49500.0
2015-02-10 12:15:00,69.82,69.86,69.79,69.86,27900.0,58.7894,58.8231,58.7642,58.8231,27900.0
2015-02-10 12:20:00,69.84,69.86,69.8,69.81,61700.0,58.8063,58.8231,58.7726,58.781,61700.0
2015-02-10 12:25:00,69.82,69.83,69.75,69.76,41300.0,58.7894,58.7978,58.7305,58.7389,41300.0
2015-02-10 12:30:00,69.77,69.78,69.74,69.75,28900.0,58.7473,58.7557,58.7221,58.7305,28900.0
2015-02-10 12:35:00,69.75,69.8,69.72,69.79,26000.0,58.7305,58.7726,58.7052,58.7642,26000.0
2015-02-10 12:40:00,69.8,69.81,69.76,69.81,25500.0,58.7726,58.781,58.7389,58.781,25500.0
2015-02-10 12:45:00,69.8,69.86,69.78,69.85,25400.0,58.7726,58.8231,58.7557,58.8147,25400.0
2015-02-10 12:50:00,69.84,69.87,69.81,69.82,325900.0,58.8063,58.8315,58.781,58.7894,325900.0
2015-02-10 12:55:00,69.83,69.91,69.83,69.9,357000.0,58.7978,58.8652,58.7978,58.8568,357000.0
2015-02-10 13:00:00,69.9,69.9,69.85,69.86,44400.0,58.8568,58.8568,58.8147,58.8231,44400.0
2015-02-10 13:05:00,69.86,69.9,69.85,69.9,22400.0,58.8231,58.8568,58.8147,58.8568,22400.0
2015-02-10 13:10:00,69.89,69.9,69.88,69.88,24400.0,58.8484,58.8568,58.8399,58.8399,24400.0
2015-02-10 13:15:00,69.89,69.9,69.87,69.88,29400.0,58.8484,58.8568,58.8315,58.8399,29400.0
2015-02-10 13:20:00,69.87,69.87,69.82,69.84,50700.0,58.8315,58.8315,58.7894,58.8063,50700.0
2015-02-10 13:25:00,69.83,69.92,69.82,69.9,328900.0,58.7978,58.8736,58.7894,58.8568,328900.0
2015-02-10 13:30:00,69.9,69.92,69.83,69.84,33200.0,58.8568,58.8736,58.7978,58.8063,33200.0
2015-02-10 13:35:00,69.85,69.92,69.85,69.9,37400.0,58.8147,58.8736,58.8147,58.8568,37400.0
2015-02-10 13:40:00,69.9,69.91,69.84,69.86,20500.0,58.8568,58.8652,58.8063,58.8231,20500.0
2015-02-10 13:45:00,69.86,69.9,69.85,69.88,25500.0,58.8231,58.8568,58.8147,58.8399,25500.0
2015-02-10 13:50:00,69.88,69.92,69.86,69.9,321900.0,58.8399,58.8736,58.8231,58.8568,321900.0
2015-02-10 13:55:00,69.9,69.91,69.85,69.88,306600.0,58.8568,58.8652,58.8147,58.8399,306600.0
2015-02-10 14:00:00,69.88,69.94,69.87,69.94,54800.0,58.8399,58.8905,58.8315,58.8905,54800.0
2015-02-10 14:05:00,69.94,69.96,69.93,69.96,151700.0,58.8905,58.9073,58.882,58.9073,151700.0
2015-02-10 14:10:00,69.96,69.97,69.93,69.96,92700.0,58.9073,58.9157,58.882,58.9073,92700.0
2015-02-10 14:15:00,69.94,69.94,69.9,69.92,30200.0,58.8905,58.8905,58.8568,58.8736,30200.0
2015-02-10 14:20:00,69.93,69.97,69.91,69.94,248700.0,58.882,58.9157,58.8652,58.8905,248700.0
2015-02-10 14:25:00,69.94,70.01,69.94,70.0,97900.0,58.8905,58.9494,58.8905,58.941,97900.0
2015-02-10 14:30:00,70.0,70.06,69.97,70.06,65200.0,58.941,58.9915,58.9157,58.9915,65200.0
2015-02-10 14:35:00,70.05,70.13,70.05,70.1,110200.0,58.9831,59.0504,58.9831,59.0252,110200.0
2015-02-10 14:40:00,70.1,70.12,70.08,70.09,46800.0,59.0252,59.042,59.0083,59.0168,46800.0
2015-02-10 14:45:00,70.09,70.1,70.06,70.09,35400.0,59.0168,59.0252,58.9915,59.0168,35400.0
2015-02-10 14:50:00,70.08,70.09,70.05,70.08,36900.0,59.0083,59.0168,58.9831,59.0083,36900.0
2015-02-10 14:55:00,70.09,70.17,70.08,70.16,137100.0,59.0168,59.0841,59.0083,59.0757,137100.0
2015-02-10 15:00:00,70.16,70.18,70.12,70.15,69800.0,59.0757,59.0925,59.042,59.0673,69800.0
2015-02-10 15:05:00,70.15,70.18,70.13,70.17,64900.0,59.0673,59.0925,59.0504,59.0841,64900.0
2015-02-10 15:10:00,70.18,70.18,70.12,70.14,31700.0,59.0925,59.0925,59.042,59.0589,31700.0
2015-02-10 15:15:00,70.13,70.14,70.1,70.1,90100.0,59.0504,59.0589,59.0252,59.0252,90100.0
2015-02-10 15:20:00,70.11,70.13,70.09,70.12,70000.0,59.0336,59.0504,59.0168,59.042,70000.0
2015-02-10 15:25:00,70.12,70.18,70.09,70.17,64500.0,59.042,59.0925,59.0168,59.0841,64500.0
2015-02-10 15:30:00,70.17,70.19,70.13,70.16,194200.0,59.0841,59.101,59.0504,59.0757,194200.0
2015-02-10 15:35:00,70.16,70.18,70.14,70.16,98600.0,59.0757,59.0925,59.0589,59.0757,98600.0
2015-02-10 15:40:00,70.17,70.17,70.12,70.15,75000.0,59.0841,59.0841,59.042,59.0673,75000.0
2015-02-10 15:45:00,70.15,70.15,70.08,70.08,92600.0,59.0673,59.0673,59.0083,59.0083,92600.0
2015-02-10 15:50:00,70.09,70.12,70.07,70.1,216200.0,59.0168,59.042,58.9999,59.0252,216200.0
2015-02-10 15:55:00,70.11,70.13,70.04,70.09,726600.0,59.0336,59.0504,58.9747,59.0168,726600.0
2015-02-11 09:30:00,70.18,70.3,70.01,70.29,485400.0,59.0925,59.1936,58.9494,59.1852,485400.0
2015-02-11 09:35:00,70.3,70.31,70.15,70.26,181900.0,59.1936,59.202,59.0673,59.1599,181900.0
2015-02-11 09:40:00,70.26,70.39,70.26,70.36,324300.0,59.1599,59.2694,59.1599,59.2441,324300.0
2015-02-11 09:45:00,70.35,70.38,70.33,70.38,111900.0,59.2357,59.2609,59.2188,59.2609,111900.0
2015-02-11 09:50:00,70.38,70.44,70.38,70.42,302700.0,59.2609,59.3115,59.2609,59.2946,302700.0
2015-02-11 09:55:00,70.43,70.52,70.43,70.5,126000.0,59.303,59.3788,59.303,59.362,126000.0
2015-02-11 10:00:00,70.48,70.5,70.41,70.42,103500.0,59.3451,59.362,59.2862,59.2946,103500.0
2015-02-11 10:05:00,70.41,70.41,70.31,70.34,64800.0,59.2862,59.2862,59.202,59.2273,64800.0
2015-02-11 10:10:00,70.35,70.4,70.34,70.35,107900.0,59.2357,59.2778,59.2273,59.2357,107900.0
2015-02-11 10:15:00,70.35,70.4,70.33,70.36,49000.0,59.2357,59.2778,59.2188,59.2441,49000.0
2015-02-11 10:20:00,70.36,70.47,70.36,70.43,262200.0,59.2441,59.3367,59.2441,59.303,262200.0
2015-02-11 10:25:00,70.43,70.44,70.41,70.43,19600.0,59.303,59.3115,59.2862,59.303,19600.0
2015-02-11 10:30:00,70.43,70.45,70.38,70.42,58100.0,59.303,59.3199,59.2609,59.2946,58100.0
2015-02-11 10:35:00,70.42,70.46,70.4,70.46,118400.0,59.2946,59.3283,59.2778,59.3283,118400.0
2015-02-11 10:40:00,70.46,70.56,70.46,70.53,269900.0,59.3283,59.4125,59.3283,59.3872,269900.0
2015-02-11 10:45:00,70.54,70.54,70.47,70.49,47200.0,59.3957,59.3957,59.3367,59.3536,47200.0
2015-02-11 10:50:00,70.49,70.53,70.48,70.51,77300.0,59.3536,59.3872,59.3451,59.3704,77300.0
2015-02-11 10:55:00,70.51,70.52,70.45,70.5,47900.0,59.3704,59.3788,59.3199,59.362,47900.0
2015-02-11 11:00:00,70.49,70.54,70.48,70.52,66300.0,59.3536,59.3957,59.3451,59.3788,66300.0
2015-02-11 11:05:00,70.52,70.56,70.51,70.55,121300.0,59.3788,59.4125,59.3704,59.4041,121300.0
2015-02-11 11:10:00,70.55,70.57,70.44,70.46,66500.0,59.4041,59.4209,59.3115,59.3283,66500.0
2015-02-11 11:15:00,70.46,70.46,70.38,70.41,66300.0,59.3283,59.3283,59.2609,59.2862,66300.0
2015-02-11 11:20:00,70.4,70.43,70.37,70.42,48800.0,59.2778,59.303,59.2525,59.2946,48800.0
2015-02-11 11:25:00,70.42,70.42,70.33,70.34,71800.0,59.2946,59.2946,59.2188,59.2273,71800.0
2015-02-11 11:30:00,70.34,70.38,70.3,70.38,87700.0,59.2273,59.2609,59.1936,59.2609,87700.0
2015-02-11 11:35:00,70.38,70.41,70.36,70.4,22800.0,59.2609,59.2862,59.2441,59.2778,22800.0
2015-02-11 11:40:00,70.41,70.46,70.4,70.43,21000.0,59.2862,59.3283,59.2778,59.303,21000.0
2015-02-11 11:45:00,70.44,70.46,70.4,70.45,36500.0,59.3115,59.3283,59.2778,59.3199,36500.0
2015-02-11 11:50:00,70.45,70.46,70.41,70.42,57900.0,59.3199,59.3283,59.2862,59.2946,57900.0
2015-02-11 11:55:00,70.42,70.44,70.37,70.37,53300.0,59.2946,59.3115,59.2525,59.2525,53300.0
2015-02-11 12:00:00,70.36,70.37,70.29,70.29,34300.0,59.2441,59.2525,59.1852,59.1852,34300.0
2015-02-11 12:05:00,70.29,70.33,70.28,70.28,129000.0,59.1852,59.2188,59.1767,59.1767,129000.0
2015-02-11 12:10:00,70.27,70.3,70.24,70.29,121700.0,59.1683,59.1936,59.1431,59.1852,121700.0
2015-02-11 12:15:00,70.29,70.29,70.24,70.26,22900.0,59.1852,59.1852,59.1431,59.1599,22900.0
2015-02-11 12:20:00,70.26,70.31,70.25,70.28,72300.0,59.1599,59.202,59.1515,59.1767,72300.0
2015-02-11 12:25:00,70.28,70.31,70.25,70.3,29000.0,59.1767,59.202,59.1515,59.1936,29000.0
2015-02-11 12:30:00,70.3,70.31,70.28,70.29,20400.0,59.1936,59.202,59.1767,59.1852,20400.0
2015-02-11 12:35:00,70.29,70.31,70.27,70.28,17800.0,59.1852,59.202,59.1683,59.1767,17800.0
2015-02-11 12:40:00,70.28,70.29,70.16,70.19,80700.0,59.1767,59.1852,59.0757,59.101,80700.0
2015-02-11 12:45:00,70.19,70.21,70.16,70.17,16800.0,59.101,59.1178,59.0757,59.0841,16800.0
2015-02-11 12:50:00,70.17,70.18,70.13,70.13,28100.0,59.0841,59.0925,59.0504,59.0504,28100.0
2015-02-11 12:55:00,70.12,70.12,70.01,70.03,42100.0,59.042,59.042,58.9494,58.9662,42100.0
2015-02-11 13:00:00,70.02,70.08,70.01,70.02,36000.0,58.9578,59.0083,58.9494,58.9578,36000.0
2015-02-11 13:05:00,70.01,70.01,69.93,69.95,149700.0,58.9494,58.9494,58.882,58.8989,149700.0
2015-02-11 13:10:00,69.95,69.96,69.79,69.84,58800.0,58.8989,58.9073,58.7642,58.8063,58800.0
2015-02-11 13:15:00,69.84,69.92,69.83,69.92,37600.0,58.8063,58.8736,58.7978,58.8736,37600.0
2015-02-11 13:20:00,69.91,69.96,69.9,69.94,52800.0,58.8652,58.9073,58.8568,58.8905,52800.0
2015-02-11 13:25:00,69.94,69.97,69.89,69.93,49500.0,58.8905,58.9157,58.8484,58.882,49500.0
2015-02-11 13:30:00,69.94,69.95,69.86,69.89,57000.0,58.8905,58.8989,58.8231,58.8484,57000.0
2015-02-11 13:35:00,69.88,69.93,69.87,69.92,37700.0,58.8399,58.882,58.8315,58.8736,37700.0
2015-02-11 13:40:00,69.92,69.98,69.91,69.94,50600.0,58.8736,58.9241,58.8652,58.8905,50600.0
2015-02-11 13:45:00,69.94,69.96,69.92,69.94,19600.0,58.8905,58.9073,58.8736,58.8905,19600.0
2015-02-11 13:50:00,69.94,70.0,69.94,69.95,16900.0,58.8905,58.941,58.8905,58.8989,16900.0
2015-02-11 13:55:00,69.95,70.09,69.9,70.05,104100.0,58.8989,59.0168,58.8568,58.9831,104100.0
2015-02-11 14:00:00,70.05,70.12,70.04,70.11,27700.0,58.9831,59.042,58.9747,59.0336,27700.0
2015-02-11 14:05:00,70.12,70.2,70.09,70.19,215100.0,59.042,59.1094,59.0168,59.101,215100.0
2015-02-11 14:10:00,70.19,70.2,70.13,70.14,29100.0,59.101,59.1094,59.0504,59.0589,29100.0
2015-02-11 14:15:00,70.14,70.15,70.06,70.1,53900.0,59.0589,59.0673,58.9915,59.0252,53900.0
2015-02-11 14:20:00,70.1,70.12,70.04,70.06,25500.0,59.0252,59.042,58.9747,58.9915,25500.0
2015-02-11 14:25:00,70.06,70.06,69.95,69.99,32700.0,58.9915,58.9915,58.8989,58.9326,32700.0
2015-02-11 14:30:00,69.99,70.1,69.98,70.1,30400.0,58.9326,59.0252,58.9241,59.0252,30400.0
2015-02-11 14:35:00,70.1,70.14,70.08,70.13,30000.0,59.0252,59.0589,59.0083,59.0504,30000.0
2015-02-11 14:40:00,70.13,70.17,70.11,70.12,76900.0,59.0504,59.0841,59.0336,59.042,76900.0
2015-02-11 14:45:00,70.12,70.16,70.11,70.15,31200.0,59.042,59.0757,59.0336,59.0673,31200.0
2015-02-11 14:50:00,70.15,70.15,70.1,70.11,83900.0,59.0673,59.0673,59.0252,59.0336,83900.0
2015-02-11 14:55:00,70.1,70.13,70.09,70.11,43100.0,59.0252,59.0504,59.0168,59.0336,43100.0
2015-02-11 15:00:00,70.11,70.15,70.1,70.12,48400.0,59.0336,59.0673,59.0252,59.042,48400.0
2015-02-11 15:05:00,70.12,70.15,70.09,70.11,78000.0,59.042,59.0673,59.0168,59.0336,78000.0
2015-02-11 15:10:00,70.1,70.11,70.07,70.08,37000.0,59.0252,59.0336,58.9999,59.0083,37000.0
2015-02-11 15:15:00,70.07,70.11,70.04,70.08,69600.0,58.9999,59.0336,58.9747,59.0083,69600.0
2015-02-11 15:20:00,70.08,70.17,70.07,70.17,265200.0,59.0083,59.0841,58.9999,59.0841,265200.0
2015-02-11 15:25:00,70.17,70.34,70.11,70.26,495300.0,59.0841,59.2273,59.0336,59.1599,495300.0
2015-02-11 15:30:00,70.27,70.3,70.15,70.18,135400.0,59.1683,59.1936,59.0673,59.0925,135400.0
2015-02-11 15:35:00,70.18,70.24,70.17,70.24,234600.0,59.0925,59.1431,59.0841,59.1431,234600.0
2015-02-11 15:40:00,70.23,70.26,70.16,70.19,208000.0,59.1346,59.1599,59.0757,59.101,208000.0
2015-02-11 15:45:00,70.18,70.19,70.06,70.08,216800.0,59.0925,59.101,58.9915,59.0083,216800.0
2015-02-11 15:50:00,70.09,70.14,70.07,70.11,125800.0,59.0168,59.0589,58.9999,59.0336,125800.0
2015-02-11 15:55:00,70.11,70.21,70.11,70.19,356200.0,59.0336,59.1178,59.0336,59.101,356200.0
2015-02-12 09:30:00,70.52,70.64,70.45,70.52,230800.0,59.3788,59.4799,59.3199,59.3788,230800.0
2015-02-12 09:35:00,70.53,70.53,70.3,70.3,152600.0,59.3872,59.3872,59.1936,59.1936,152600.0
2015-02-12 09:40:00,70.3,70.31,70.16,70.24,104200.0,59.1936,59.202,59.0757,59.1431,104200.0
2015-02-12 09:45:00,70.24,70.35,70.24,70.3,99400.0,59.1431,59.2357,59.1431,59.1936,99400.0
2015-02-12 09:50:00,70.3,70.33,70.24,70.25,113800.0,59.1936,59.2188,59.1431,59.1515,113800.0
2015-02-12 09:55:00,70.26,70.28,70.25,70.27,34500.0,59.1599,59.1767,59.1515,59.1683,34500.0
2015-02-12 10:00:00,70.27,70.34,70.26,70.33,69400.0,59.1683,59.2273,59.1599,59.2188,69400.0
2015-02-12 10:05:00,70.34,70.37,70.29,70.3,40400.0,59.2273,59.2525,59.1852,59.1936,40400.0
2015-02-12 10:10:00,70.31,70.32,70.23,70.23,41500.0,59.202,59.2104,59.1346,59.1346,41500.0
2015-02-12 10:15:00,70.24,70.27,70.21,70.23,29900.0,59.1431,59.1683,59.1178,59.1346,29900.0
2015-02-12 10:20:00,70.22,70.25,70.15,70.17,61000.0,59.1262,59.1515,59.0673,59.0841,61000.0
2015-02-12 10:25:00,70.19,70.19,70.13,70.13,27900.0,59.101,59.101,59.0504,59.0504,27900.0
2015-02-12 10:30:00,70.13,70.27,70.12,70.26,52100.0,59.0504,59.1683,59.042,59.1599,52100.0
2015-02-12 10:35:00,70.26,70.26,70.22,70.22,31000.0,59.1599,59.1599,59.1262,59.1262,31000.0
2015-02-12 10:40:00,70.21,70.25,70.21,70.25,32800.0,59.1178,59.1515,59.1178,59.1515,32800.0
2015-02-12 10:45:00,70.26,70.3,70.25,70.26,33600.0,59.1599,59.1936,59.1515,59.1599,33600.0
2015-02-12 10:50:00,70.27,70.28,70.17,70.19,39400.0,59.1683,59.1767,59.0841,59.101,39400.0
2015-02-12 10:55:00,70.19,70.22,70.13,70.15,42600.0,59.101,59.1262,59.0504,59.0673,42600.0
2015-02-12 11:00:00,70.15,70.15,70.06,70.09,558300.0,59.0673,59.0673,58.9915,59.0168,558300.0
2015-02-12 11:05:00,70.1,70.13,70.09,70.11,513200.0,59.0252,59.0504,59.0168,59.0336,513200.0
2015-02-12 11:10:00,70.08,70.12,70.05,70.12,50000.0,59.0083,59.042,58.9831,59.042,50000.0
2015-02-12 11:15:00,70.12,70.12,69.96,69.98,44200.0,59.042,59.042,58.9073,58.9241,44200.0
2015-02-12 11:20:00,69.98,69.99,69.88,69.89,261900.0,58.9241,58.9326,58.8399,58.8484,261900.0
2015-02-12 11:25:00,69.88,69.97,69.85,69.94,95100.0,58.8399,58.9157,58.8147,58.8905,95100.0
2015-02-12 11:30:00,69.93,69.99,69.89,69.92,121800.0,58.882,58.9326,58.8484,58.8736,121800.0
2015-02-12 11:35:00,69.91,70.03,69.91,70.02,54000.0,58.8652,58.9662,58.8652,58.9578,54000.0
2015-02-12 11:40:00,70.02,70.03,69.99,70.01,31000.0,58.9578,58.9662,58.9326,58.9494,31000.0
2015-02-12 11:45:00,70.01,70.1,70.0,70.1,38400.0,58.9494,59.0252,58.941,59.0252,38400.0
2015-02-12 11:50:00,70.1,70.24,70.08,70.19,405000.0,59.0252,59.1431,59.0083,59.101,405000.0
2015-02-12 11:55:00,70.18,70.19,70.1,70.11,52800.0,59.0925,59.101,59.0252,59.0336,52800.0
2015-02-12 12:00:00,70.11,70.17,70.11,70.17,18400.0,59.0336,59.0841,59.0336,59.0841,18400.0
2015-02-12 12:05:00,70.17,70.25,70.15,70.24,25000.0,59.0841,59.1515,59.0673,59.1431,25000.0
2015-02-12 12:10:00,70.24,70.25,70.18,70.18,50300.0,59.1431,59.1515,59.0925,59.0925,50300.0
2015-02-12 12:15:00,70.19,70.19,70.14,70.16,30100.0,59.101,59.101,59.0589,59.0757,30100.0
2015-02-12 12:20:00,70.16,70.18,70.14,70.18,26400.0,59.0757,59.0925,59.0589,59.0925,26400.0
2015-02-12 12:25:00,70.18,70.23,70.17,70.22,41300.0,59.0925,59.1346,59.0841,59.1262,41300.0
2015-02-12 12:30:00,70.24,70.27,70.22,70.24,52400.0,59.1431,59.1683,59.1262,59.1431,52400.0
2015-02-12 12:35:00,70.24,70.27,70.22,70.26,342700.0,59.1431,59.1683,59.1262,59.1599,342700.0
2015-02-12 12:40:00,70.26,70.3,70.25,70.29,368700.0,59.1599,59.1936,59.1515,59.1852,368700.0
2015-02-12 12:45:00,70.3,70.31,70.17,70.17,53100.0,59.1936,59.202,59.0841,59.0841,53100.0
2015-02-12 12:50:00,70.17,70.25,70.17,70.25,34900.0,59.0841,59.1515,59.0841,59.1515,34900.0
2015-02-12 12:55:00,70.25,70.26,70.23,70.25,29100.0,59.1515,59.1599,59.1346,59.1515,29100.0
2015-02-12 13:00:00,70.25,70.26,70.18,70.22,43700.0,59.1515,59.1599,59.0925,59.1262,43700.0
2015-02-12 13:05:00,70.22,70.27,70.22,70.24,50800.0,59.1262,59.1683,59.1262,59.1431,50800.0
2015-02-12 13:10:00,70.23,70.29,70.2,70.2,33800.0,59.1346,59.1852,59.1094,59.1094,33800.0
2015-02-12 13:15:00,70.2,70.21,70.18,70.2,23800.0,59.1094,59.1178,59.0925,59.1094,23800.0
2015-02-12 13:20:00,70.2,70.25,70.18,70.22,36600.0,59.1094,59.1515,59.0925,59.1262,36600.0
2015-02-12 13:25:00,70.22,70.26,70.21,70.23,17800.0,59.1262,59.1599,59.1178,59.1346,17800.0
2015-02-12 13:30:00,70.23,70.28,70.23,70.25,62800.0,59.1346,59.1767,59.1346,59.1515,62800.0
2015-02-12 13:35:00,70.26,70.29,70.24,70.28,49400.0,59.1599,59.1852,59.1431,59.1767,49400.0
2015-02-12 13:40:00,70.29,70.36,70.28,70.33,42900.0,59.1852,59.2441,59.1767,59.2188,42900.0
2015-02-12 13:45:00,70.34,70.39,70.32,70.32,294800.0,59.2273,59.2694,59.2104,59.2104,294800.0
2015-02-12 13:50:00,70.32,70.36,70.3,70.36,40800.0,59.2104,59.2441,59.1936,59.2441,40800.0
2015-02-12 13:55:00,70.35,70.38,70.35,70.37,24700.0,59.2357,59.2609,59.2357,59.2525,24700.0
2015-02-12 14:00:00,70.36,70.37,70.29,70.31,56900.0,59.2441,59.2525,59.1852,59.202,56900.0
2015-02-12 14:05:00,70.31,70.31,70.27,70.3,150000.0,59.202,59.202,59.1683,59.1936,150000.0
2015-02-12 14:10:00,70.29,70.29,70.22,70.22,37000.0,59.1852,59.1852,59.1262,59.1262,37000.0
2015-02-12 14:15:00,70.22,70.22,70.19,70.22,36400.0,59.1262,59.1262,59.101,59.1262,36400.0
2015-02-12 14:20:00,70.23,70.24,70.21,70.24,33700.0,59.1346,59.1431,59.1178,59.1431,33700.0
2015-02-12 14:25:00,70.23,70.25,70.2,70.2,51300.0,59.1346,59.1515,59.1094,59.1094,51300.0
2015-02-12 14:30:00,70.2,70.23,70.18,70.21,101700.0,59.1094,59.1346,59.0925,59.1178,101700.0
2015-02-12 14:35:00,70.21,70.24,70.2,70.23,46200.0,59.1178,59.1431,59.1094,59.1346,46200.0
2015-02-12 14:40:00,70.23,70.28,70.21,70.25,51700.0,59.1346,59.1767,59.1178,59.1515,51700.0
2015-02-12 14:45:00,70.25,70.26,70.21,70.26,111100.0,59.1515,59.1599,59.1178,59.1599,111100.0
2015-02-12 14:50:00,70.26,70.26,70.23,70.25,27000.0,59.1599,59.1599,59.1346,59.1515,27000.0
2015-02-12 14:55:00,70.25,70.26,70.21,70.23,54100.0,59.1515,59.1599,59.1178,59.1346,54100.0
2015-02-12 15:00:00,70.23,70.34,70.23,70.31,428300.0,59.1346,59.2273,59.1346,59.202,428300.0
2015-02-12 15:05:00,70.31,70.42,70.3,70.4,706700.0,59.202,59.2946,59.1936,59.2778,706700.0
2015-02-12 15:10:00,70.39,70.39,70.35,70.36,91300.0,59.2694,59.2694,59.2357,59.2441,91300.0
2015-02-12 15:15:00,70.35,70.4,70.35,70.4,79000.0,59.2357,59.2778,59.2357,59.2778,79000.0
2015-02-12 15:20:00,70.39,70.39,70.35,70.38,365700.0,59.2694,59.2694,59.2357,59.2609,365700.0
2015-02-12 15:25:00,70.38,70.41,70.36,70.39,110900.0,59.2609,59.2862,59.2441,59.2694,110900.0
2015-02-12 15:30:00,70.39,70.41,70.35,70.38,105300.0,59.2694,59.2862,59.2357,59.2609,105300.0
2015-02-12 15:35:00,70.38,70.42,70.38,70.4,146300.0,59.2609,59.2946,59.2609,59.2778,146300.0
2015-02-12 15:40:00,70.4,70.46,70.4,70.45,500400.0,59.2778,59.3283,59.2778,59.3199,500400.0
2015-02-12 15:45:00,70.45,70.46,70.4,70.42,158700.0,59.3199,59.3283,59.2778,59.2946,158700.0
2015-02-12 15:50:00,70.42,70.43,70.39,70.39,231800.0,59.2946,59.303,59.2694,59.2694,231800.0
2015-02-12 15:55:00,70.38,70.45,70.37,70.42,645900.0,59.2609,59.3199,59.2525,59.2946,645900.0
2015-02-13 09:30:00,70.49,70.49,70.32,70.37,204700.0,59.3536,59.3536,59.2104,59.2525,204700.0
2015-02-13 09:35:00,70.36,70.42,70.24,70.41,214800.0,59.2441,59.2946,59.1431,59.2862,214800.0
2015-02-13 09:40:00,70.42,70.45,70.35,70.39,105300.0,59.2946,59.3199,59.2357,59.2694,105300.0
2015-02-13 09:45:00,70.39,70.41,70.32,70.37,100900.0,59.2694,59.2862,59.2104,59.2525,100900.0
2015-02-13 09:50:00,70.37,70.39,70.25,70.26,174000.0,59.2525,59.2694,59.1515,59.1599,174000.0
2015-02-13 09:55:00,70.26,70.32,70.24,70.28,183400.0,59.1599,59.2104,59.1431,59.1767,183400.0
2015-02-13 10:00:00,70.25,70.32,70.2,70.23,311600.0,59.1515,59.2104,59.1094,59.1346,311600.0
2015-02-13 10:05:00,70.23,70.25,70.17,70.2,218100.0,59.1346,59.1515,59.0841,59.1094,218100.0
2015-02-13 10:10:00,70.19,70.28,70.19,70.27,60900.0,59.101,59.1767,59.101,59.1683,60900.0
2015-02-13 10:15:00,70.27,70.32,70.26,70.29,89700.0,59.1683,59.2104,59.1599,59.1852,89700.0
2015-02-13 10:20:00,70.28,70.36,70.28,70.36,64100.0,59.1767,59.2441,59.1767,59.2441,64100.0
2015-02-13 10:25:00,70.37,70.45,70.36,70.44,93300.0,59.2525,59.3199,59.2441,59.3115,93300.0
2015-02-13 10:30:00,70.44,70.48,70.34,70.34,55400.0,59.3115,59.3451,59.2273,59.2273,55400.0
2015-02-13 10:35:00,70.34,70.41,70.33,70.41,42600.0,59.2273,59.2862,59.2188,59.2862,42600.0
2015-02-13 10:40:00,70.4,70.41,70.33,70.35,65300.0,59.2778,59.2862,59.2188,59.2357,65300.0
2015-02-13 10:45:00,70.36,70.4,70.35,70.38,133100.0,59.2441,59.2778,59.2357,59.2609,133100.0
2015-02-13 10:50:00,70.38,70.46,70.38,70.44,55000.0,59.2609,59.3283,59.2609,59.3115,55000.0
2015-02-13 10:55:00,70.44,70.46,70.41,70.42,538900.0,59.3115,59.3283,59.2862,59.2946,538900.0
2015-02-13 11:00:00,70.41,70.47,70.41,70.44,406100.0,59.2862,59.3367,59.2862,59.3115,406100.0
2015-02-13 11:05:00,70.44,70.46,70.4,70.43,103500.0,59.3115,59.3283,59.2778,59.303,103500.0
2015-02-13 11:10:00,70.43,70.49,70.43,70.47,159900.0,59.303,59.3536,59.303,59.3367,159900.0
2015-02-13 11:15:00,70.47,70.5,70.46,70.49,55000.0,59.3367,59.362,59.3283,59.3536,55000.0
2015-02-13 11:20:00,70.5,70.5,70.46,70.49,113200.0,59.362,59.362,59.3283,59.3536,113200.0
2015-02-13 11:25:00,70.48,70.53,70.48,70.51,131800.0,59.3451,59.3872,59.3451,59.3704,131800.0
2015-02-13 11:30:00,70.51,70.57,70.51,70.56,88400.0,59.3704,59.4209,59.3704,59.4125,88400.0
2015-02-13 11:35:00,70.56,70.56,70.5,70.52,65100.0,59.4125,59.4125,59.362,59.3788,65100.0
2015-02-13 11:40:00,70.52,70.55,70.51,70.53,176500.0,59.3788,59.4041,59.3704,59.3872,176500.0
2015-02-13 11:45:00,70.54,70.6,70.52,70.59,55400.0,59.3957,59.4462,59.3788,59.4378,55400.0
2015-02-13 11:50:00,70.59,70.65,70.59,70.65,89100.0,59.4378,59.4883,59.4378,59.4883,89100.0
2015-02-13 11:55:00,70.64,70.65,70.59,70.63,45000.0,59.4799,59.4883,59.4378,59.4714,45000.0
2015-02-13 12:00:00,70.63,70.66,70.62,70.62,65000.0,59.4714,59.4967,59.463,59.463,65000.0
2015-02-13 12:05:00,70.61,70.64,70.57,70.57,285700.0,59.4546,59.4799,59.4209,59.4209,285700.0
2015-02-13 12:10:00,70.57,70.58,70.54,70.57,29800.0,59.4209,59.4293,59.3957,59.4209,29800.0
2015-02-13 12:15:00,70.57,70.57,70.51,70.53,47900.0,59.4209,59.4209,59.3704,59.3872,47900.0
2015-02-13 12:20:00,70.52,70.52,70.49,70.5,24100.0,59.3788,59.3788,59.3536,59.362,24100.0
2015-02-13 12:25:00,70.5,70.54,70.48,70.54,25200.0,59.362,59.3957,59.3451,59.3957,25200.0
2015-02-13 12:30:00,70.53,70.55,70.5,70.54,58800.0,59.3872,59.4041,59.362,59.3957,58800.0
2015-02-13 12:35:00,70.53,70.56,70.51,70.52,50000.0,59.3872,59.4125,59.3704,59.3788,50000.0
2015-02-13 12:40:00,70.53,70.54,70.49,70.5,45000.0,59.3872,59.3957,59.3536,59.362,45000.0
2015-02-13 12:45:00,70.49,70.5,70.45,70.49,71500.0,59.3536,59.362,59.3199,59.3536,71500.0
2015-02-13 12:50:00,70.49,70.5,70.43,70.44,85300.0,59.3536,59.362,59.303,59.3115,85300.0
2015-02-13 12:55:00,70.43,70.44,70.4,70.41,54100.0,59.303,59.3115,59.2778,59.2862,54100.0
2015-02-13 13:00:00,70.41,70.48,70.4,70.47,60100.0,59.2862,59.3451,59.2778,59.3367,60100.0
2015-02-13 13:05:00,70.46,70.5,70.46,70.48,61800.0,59.3283,59.362,59.3283,59.3451,61800.0
2015-02-13 13:10:00,70.47,70.5,70.46,70.46,52000.0,59.3367,59.362,59.3283,59.3283,52000.0
2015-02-13 13:15:00,70.46,70.5,70.44,70.46,57300.0,59.3283,59.362,59.3115,59.3283,57300.0
2015-02-13 13:20:00,70.46,70.46,70.39,70.44,69900.0,59.3283,59.3283,59.2694,59.3115,69900.0
2015-02-13 13:25:00,70.44,70.47,70.43,70.45,130900.0,59.3115,59.3367,59.303,59.3199,130900.0
2015-02-13 13:30:00,70.45,70.45,70.38,70.39,189900.0,59.3199,59.3199,59.2609,59.2694,189900.0
2015-02-13 13:35:00,70.4,70.44,70.34,70.43,70200.0,59.2778,59.3115,59.2273,59.303,70200.0
2015-02-13 13:40:00,70.42,70.42,70.33,70.38,36100.0,59.2946,59.2946,59.2188,59.2609,36100.0
2015-02-13 13:45:00,70.39,70.4,70.35,70.39,37500.0,59.2694,59.2778,59.2357,59.2694,37500.0
2015-02-13 13:50:00,70.39,70.43,70.39,70.42,35800.0,59.2694,59.303,59.2694,59.2946,35800.0
2015-02-13 13:55:00,70.41,70.46,70.4,70.44,40600.0,59.2862,59.3283,59.2778,59.3115,40600.0
2015-02-13 14:00:00,70.44,70.46,70.42,70.45,20400.0,59.3115,59.3283,59.2946,59.3199,20400.0
2015-02-13 14:05:00,70.44,70.47,70.43,70.43,36000.0,59.3115,59.3367,59.303,59.303,36000.0
2015-02-13 14:10:00,70.42,70.45,70.42,70.43,83600.0,59.2946,59.3199,59.2946,59.303,83600.0
2015-02-13 14:15:00,70.43,70.45,70.39,70.44,38500.0,59.303,59.3199,59.2694,59.3115,38500.0
2015-02-13 14:20:00,70.44,70.47,70.43,70.45,20300.0,59.3115,59.3367,59.303,59.3199,20300.0
2015-02-13 14:25:00,70.45,70.51,70.45,70.48,31400.0,59.3199,59.3704,59.3199,59.3451,31400.0
2015-02-13 14:30:00,70.48,70.5,70.44,70.48,22200.0,59.3451,59.362,59.3115,59.3451,22200.0
2015-02-13 14:35:00,70.48,70.49,70.46,70.48,21000.0,59.3451,59.3536,59.3283,59.3451,21000.0
2015-02-13 14:40:00,70.48,70.54,70.47,70.53,37100.0,59.3451,59.3957,59.3367,59.3872,37100.0
2015-02-13 14:45:00,70.54,70.59,70.52,70.58,41000.0,59.3957,59.4378,59.3788,59.4293,41000.0
2015-02-13 14:50:00,70.58,70.59,70.55,70.58,13700.0,59.4293,59.4378,59.4041,59.4293,13700.0
2015-02-13 14:55:00,70.58,70.63,70.58,70.63,26900.0,59.4293,59.4714,59.4293,59.4714,26900.0
2015-02-13 15:00:00,70.62,70.62,70.57,70.59,27400.0,59.463,59.463,59.4209,59.4378,27400.0
2015-02-13 15:05:00,70.6,70.71,70.6,70.66,99400.0,59.4462,59.5388,59.4462,59.4967,99400.0
2015-02-13 15:10:00,70.65,70.71,70.65,70.7,46800.0,59.4883,59.5388,59.4883,59.5304,46800.0
2015-02-13 15:15:00,70.7,70.73,70.67,70.7,68900.0,59.5304,59.5556,59.5051,59.5304,68900.0
2015-02-13 15:20:00,70.7,70.7,70.66,70.7,46600.0,59.5304,59.5304,59.4967,59.5304,46600.0
2015-02-13 15:25:00,70.69,70.73,70.68,70.7,72800.0,59.522,59.5556,59.5135,59.5304,72800.0
2015-02-13 15:30:00,70.69,70.72,70.64,70.67,172300.0,59.522,59.5472,59.4799,59.5051,172300.0
2015-02-13 15:35:00,70.66,70.71,70.66,70.68,70900.0,59.4967,59.5388,59.4967,59.5135,70900.0
2015-02-13 15:40:00,70.68,70.71,70.67,70.7,125600.0,59.5135,59.5388,59.5051,59.5304,125600.0
2015-02-13 15:45:00,70.7,70.71,70.65,70.7,107400.0,59.5304,59.5388,59.4883,59.5304,107400.0
2015-02-13 15:50:00,70.71,70.76,70.71,70.73,166800.0,59.5388,59.5809,59.5388,59.5556,166800.0
2015-02-13 15:55:00,70.73,70.78,70.73,70.77,551400.0,59.5556,59.5977,59.5556,59.5893,551400.0
2015-02-17 09:30:00,70.79,70.9,70.72,70.82,226200.0,59.6062,59.6988,59.5472,59.6314,226200.0
2015-02-17 09:35:00,70.82,70.9,70.76,70.8,226700.0,59.6314,59.6988,59.5809,59.6146,226700.0
2015-02-17 09:40:00,70.8,70.87,70.77,70.77,98000.0,59.6146,59.6735,59.5893,59.5893,98000.0
2015-02-17 09:45:00,70.77,70.86,70.75,70.79,133500.0,59.5893,59.6651,59.5725,59.6062,133500.0
2015-02-17 09:50:00,70.79,70.96,70.79,70.93,105500.0,59.6062,59.7493,59.6062,59.724,105500.0
2015-02-17 09:55:00,70.93,71.04,70.92,71.0,169900.0,59.724,59.8167,59.7156,59.783,169900.0
2015-02-17 10:00:00,71.0,71.04,70.97,70.99,69500.0,59.783,59.8167,59.7577,59.7746,69500.0
2015-02-17 10:05:00,70.99,71.06,70.97,70.97,71200.0,59.7746,59.8335,59.7577,59.7577,71200.0
2015-02-17 10:10:00,70.97,71.0,70.95,70.95,110600.0,59.7577,59.783,59.7409,59.7409,110600.0
2015-02-17 10:15:00,70.95,70.96,70.88,70.9,148800.0,59.7409,59.7493,59.6819,59.6988,148800.0
2015-02-17 10:20:00,70.9,70.95,70.88,70.94,46800.0,59.6988,59.7409,59.6819,59.7325,46800.0
2015-02-17 10:25:00,70.94,70.98,70.92,70.98,41400.0,59.7325,59.7662,59.7156,59.7662,41400.0
2015-02-17 10:30:00,70.98,71.0,70.95,70.95,55100.0,59.7662,59.783,59.7409,59.7409,55100.0
2015-02-17 10:35:00,70.94,71.02,70.93,71.02,62900.0,59.7325,59.7998,59.724,59.7998,62900.0
2015-02-17 10:40:00,71.02,71.06,71.02,71.03,61700.0,59.7998,59.8335,59.7998,59.8083,61700.0
2015-02-17 10:45:00,71.04,71.04,70.97,70.98,47500.0,59.8167,59.8167,59.7577,59.7662,47500.0
2015-02-17 10:50:00,70.99,70.99,70.9,70.91,63500.0,59.7746,59.7746,59.6988,59.7072,63500.0
2015-02-17 10:55:00,70.91,70.93,70.87,70.9,53700.0,59.7072,59.724,59.6735,59.6988,53700.0
2015-02-17 11:00:00,70.9,70.96,70.9,70.94,55400.0,59.6988,59.7493,59.6988,59.7325,55400.0
2015-02-17 11:05:00,70.94,70.96,70.92,70.95,47400.0,59.7325,59.7493,59.7156,59.7409,47400.0
2015-02-17 11:10:00,70.96,70.98,70.92,70.96,34100.0,59.7493,59.7662,59.7156,59.7493,34100.0
2015-02-17 11:15:00,70.96,71.0,70.95,70.97,47500.0,59.7493,59.783,59.7409,59.7577,47500.0
2015-02-17 11:20:00,70.98,71.03,70.98,71.03,28200.0,59.7662,59.8083,59.7662,59.8083,28200.0
2015-02-17 11:25:00,71.03,71.04,71.0,71.02,22700.0,59.8083,59.8167,59.783,59.7998,22700.0
2015-02-17 11:30:00,71.03,71.03,70.95,71.02,49200.0,59.8083,59.8083,59.7409,59.7998,49200.0
2015-02-17 11:35:00,71.03,71.05,71.01,71.02,47300.0,59.8083,59.8251,59.7914,59.7998,47300.0
2015-02-17 11:40:00,71.02,71.04,70.98,71.0,38900.0,59.7998,59.8167,59.7662,59.783,38900.0
2015-02-17 11:45:00,71.0,71.06,71.0,71.06,31800.0,59.783,59.8335,59.783,59.8335,31800.0
2015-02-17 11:50:00,71.06,71.07,71.03,71.06,44400.0,59.8335,59.8419,59.8083,59.8335,44400.0
2015-02-17 11:55:00,71.05,71.1,71.04,71.07,36400.0,59.8251,59.8672,59.8167,59.8419,36400.0
2015-02-17 12:00:00,71.07,71.11,71.06,71.07,46400.0,59.8419,59.8756,59.8335,59.8419,46400.0
2015-02-17 12:05:00,71.07,71.1,71.05,71.09,40000.0,59.8419,59.8672,59.8251,59.8588,40000.0
2015-02-17 12:10:00,71.09,71.1,71.04,71.04,30300.0,59.8588,59.8672,59.8167,59.8167,30300.0
2015-02-17 12:15:00,71.04,71.08,71.03,71.07,24100.0,59.8167,59.8504,59.8083,59.8419,24100.0
2015-02-17 12:20:00,71.07,71.09,71.04,71.07,40500.0,59.8419,59.8588,59.8167,59.8419,40500.0
2015-02-17 12:25:00,71.07,71.1,71.04,71.1,22000.0,59.8419,59.8672,59.8167,59.8672,22000.0
2015-02-17 12:30:00,71.09,71.13,71.09,71.11,44400.0,59.8588,59.8925,59.8588,59.8756,44400.0
2015-02-17 12:35:00,71.11,71.13,71.1,71.11,19700.0,59.8756,59.8925,59.8672,59.8756,19700.0
2015-02-17 12:40:00,71.11,71.11,71.09,71.09,25800.0,59.8756,59.8756,59.8588,59.8588,25800.0
2015-02-17 12:45:00,71.09,71.12,71.08,71.11,36900.0,59.8588,59.884,59.8504,59.8756,36900.0
2015-02-17 12:50:00,71.1,71.13,71.09,71.1,45300.0,59.8672,59.8925,59.8588,59.8672,45300.0
2015-02-17 12:55:00,71.1,71.11,71.07,71.11,21000.0,59.8672,59.8756,59.8419,59.8756,21000.0
2015-02-17 13:00:00,71.11,71.15,71.08,71.13,58100.0,59.8756,59.9093,59.8504,59.8925,58100.0
2015-02-17 13:05:00,71.14,71.16,71.12,71.16,41900.0,59.9009,59.9177,59.884,59.9177,41900.0
2015-02-17 13:10:00,71.16,71.18,71.13,71.17,76300.0,59.9177,59.9346,59.8925,59.9261,76300.0
2015-02-17 13:15:00,71.17,71.19,71.14,71.16,82900.0,59.9261,59.943,59.9009,59.9177,82900.0
2015-02-17 13:20:00,71.16,71.2,71.14,71.18,54800.0,59.9177,59.9514,59.9009,59.9346,54800.0
2015-02-17 13:25:00,71.18,71.23,71.17,71.23,106400.0,59.9346,59.9767,59.9261,59.9767,106400.0
2015-02-17 13:30:00,71.22,71.23,71.2,71.2,35500.0,59.9682,59.9767,59.9514,59.9514,35500.0
2015-02-17 13:35:00,71.2,71.2,71.16,71.17,86100.0,59.9514,59.9514,59.9177,59.9261,86100.0
2015-02-17 13:40:00,71.17,71.19,71.16,71.18,23600.0,59.9261,59.943,59.9177,59.9346,23600.0
2015-02-17 13:45:00,71.18,71.18,71.15,71.18,17600.0,59.9346,59.9346,59.9093,59.9346,17600.0
2015-02-17 13:50:00,71.18,71.18,71.13,71.16,36100.0,59.9346,59.9346,59.8925,59.9177,36100.0
2015-02-17 13:55:00,71.16,71.2,71.15,71.2,32700.0,59.9177,59.9514,59.9093,59.9514,32700.0
2015-02-17 14:00:00,71.2,71.21,71.15,71.17,47900.0,59.9514,59.9598,59.9093,59.9261,47900.0
2015-02-17 14:05:00,71.16,71.22,71.15,71.19,43100.0,59.9177,59.9682,59.9093,59.943,43100.0
2015-02-17 14:10:00,71.19,71.21,71.17,71.19,62100.0,59.943,59.9598,59.9261,59.943,62100.0
2015-02-17 14:15:00,71.19,71.2,71.15,71.17,72200.0,59.943,59.9514,59.9093,59.9261,72200.0
2015-02-17 14:20:00,71.17,71.22,71.16,71.2,31500.0,59.9261,59.9682,59.9177,59.9514,31500.0
2015-02-17 14:25:00,71.2,71.23,71.19,71.2,51300.0,59.9514,59.9767,59.943,59.9514,51300.0
2015-02-17 14:30:00,71.2,71.22,71.19,71.22,31900.0,59.9514,59.9682,59.943,59.9682,31900.0
2015-02-17 14:35:00,71.22,71.23,71.18,71.19,41900.0,59.9682,59.9767,59.9346,59.943,41900.0
2015-02-17 14:40:00,71.19,71.23,71.18,71.23,127300.0,59.943,59.9767,59.9346,59.9767,127300.0
2015-02-17 14:45:00,71.22,71.25,71.21,71.25,63700.0,59.9682,59.9935,59.9598,59.9935,63700.0
2015-02-17 14:50:00,71.26,71.26,71.16,71.17,37500.0,60.0019,60.0019,59.9177,59.9261,37500.0
2015-02-17 14:55:00,71.17,71.19,71.16,71.16,36000.0,59.9261,59.943,59.9177,59.9177,36000.0
2015-02-17 15:00:00,71.16,71.19,71.15,71.19,44000.0,59.9177,59.943,59.9093,59.943,44000.0
2015-02-17 15:05:00,71.19,71.2,71.17,71.19,30500.0,59.943,59.9514,59.9261,59.943,30500.0
2015-02-17 15:10:00,71.2,71.2,71.17,71.18,23900.0,59.9514,59.9514,59.9261,59.9346,23900.0
2015-02-17 15:15:00,71.18,71.21,71.16,71.2,36900.0,59.9346,59.9598,59.9177,59.9514,36900.0
2015-02-17 15:20:00,71.2,71.22,71.16,71.2,45400.0,59.9514,59.9682,59.9177,59.9514,45400.0
2015-02-17 15:25:00,71.2,71.2,71.16,71.17,24800.0,59.9514,59.9514,59.9177,59.9261,24800.0
2015-02-17 15:30:00,71.17,71.18,71.08,71.11,141200.0,59.9261,59.9346,59.8504,59.8756,141200.0
2015-02-17 15:35:00,71.11,71.15,71.08,71.12,131100.0,59.8756,59.9093,59.8504,59.884,131100.0
2015-02-17 15:40:00,71.13,71.15,71.1,71.1,88600.0,59.8925,59.9093,59.8672,59.8672,88600.0
2015-02-17 15:45:00,71.1,71.13,71.07,71.12,198800.0,59.8672,59.8925,59.8419,59.884,198800.0
2015-02-17 15:50:00,71.12,71.15,71.09,71.1,92800.0,59.884,59.9093,59.8588,59.8672,92800.0
2015-02-17 15:55:00,71.11,71.22,71.1,71.22,448600.0,59.8756,59.9682,59.8672,59.9682,448600.0
2015-02-18 09:30:00,71.22,71.31,71.18,71.31,206700.0,59.9682,60.044,59.9346,60.044,206700.0
2015-02-18 09:35:00,71.31,71.35,71.29,71.33,165200.0,60.044,60.0777,60.0272,60.0609,165200.0
2015-02-18 09:40:00,71.33,71.33,71.23,71.24,81800.0,60.0609,60.0609,59.9767,59.9851,81800.0
2015-02-18 09:45:00,71.24,71.25,71.19,71.2,67500.0,59.9851,59.9935,59.943,59.9514,67500.0
2015-02-18 09:50:00,71.19,71.2,71.08,71.1,63400.0,59.943,59.9514,59.8504,59.8672,63400.0
2015-02-18 09:55:00,71.11,71.17,71.05,71.1,125100.0,59.8756,59.9261,59.8251,59.8672,125100.0
2015-02-18 10:00:00,71.1,71.1,70.97,70.99,78100.0,59.8672,59.8672,59.7577,59.7746,78100.0
2015-02-18 10:05:00,70.99,71.04,70.98,70.99,45200.0,59.7746,59.8167,59.7662,59.7746,45200.0
2015-02-18 10:10:00,70.98,71.01,70.95,70.96,393900.0,59.7662,59.7914,59.7409,59.7493,393900.0
2015-02-18 10:15:00,70.96,70.97,70.91,70.94,314600.0,59.7493,59.7577,59.7072,59.7325,314600.0
2015-02-18 10:20:00,70.93,70.95,70.89,70.9,61400.0,59.724,59.7409,59.6904,59.6988,61400.0
2015-02-18 10:25:00,70.9,70.94,70.87,70.93,162600.0,59.6988,59.7325,59.6735,59.724,162600.0
2015-02-18 10:30:00,70.94,71.01,70.93,70.97,209800.0,59.7325,59.7914,59.724,59.7577,209800.0
2015-02-18 10:35:00,70.98,71.08,70.97,71.08,125900.0,59.7662,59.8504,59.7577,59.8504,125900.0
2015-02-18 10:40:00,71.08,71.12,71.04,71.06,46900.0,59.8504,59.884,59.8167,59.8335,46900.0
2015-02-18 10:45:00,71.06,71.06,70.97,70.98,60800.0,59.8335,59.8335,59.7577,59.7662,60800.0
2015-02-18 10:50:00,70.98,71.0,70.96,70.98,39100.0,59.7662,59.783,59.7493,59.7662,39100.0
2015-02-18 10:55:00,70.98,71.02,70.97,71.01,41800.0,59.7662,59.7998,59.7577,59.7914,41800.0
2015-02-18 11:00:00,71.01,71.06,71.01,71.04,45200.0,59.7914,59.8335,59.7914,59.8167,45200.0
2015-02-18 11:05:00,71.03,71.05,71.0,71.01,57400.0,59.8083,59.8251,59.783,59.7914,57400.0
2015-02-18 11:10:00,71.02,71.05,70.95,70.96,44200.0,59.7998,59.8251,59.7409,59.7493,44200.0
2015-02-18 11:15:00,70.95,70.98,70.93,70.95,64500.0,59.7409,59.7662,59.724,59.7409,64500.0
2015-02-18 11:20:00,70.95,70.95,70.88,70.94,69600.0,59.7409,59.7409,59.6819,59.7325,69600.0
2015-02-18 11:25:00,70.94,71.0,70.93,70.98,42700.0,59.7325,59.783,59.724,59.7662,42700.0
2015-02-18 11:30:00,70.98,70.98,70.93,70.96,50900.0,59.7662,59.7662,59.724,59.7493,50900.0
2015-02-18 11:35:00,70.96,70.99,70.95,70.98,90800.0,59.7493,59.7746,59.7409,59.7662,90800.0
2015-02-18 11:40:00,70.98,71.02,70.96,71.02,31200.0,59.7662,59.7998,59.7493,59.7998,31200.0
2015-02-18 11:45:00,71.03,71.06,70.99,71.05,31100.0,59.8083,59.8335,59.7746,59.8251,31100.0
2015-02-18 11:50:00,71.05,71.07,71.04,71.06,34500.0,59.8251,59.8419,59.8167,59.8335,34500.0
2015-02-18 11:55:00,71.06,71.06,70.99,70.99,43500.0,59.8335,59.8335,59.7746,59.7746,43500.0
2015-02-18 12:00:00,70.99,71.05,70.98,71.04,40600.0,59.7746,59.8251,59.7662,59.8167,40600.0
2015-02-18 12:05:00,71.04,71.07,71.04,71.05,38500.0,59.8167,59.8419,59.8167,59.8251,38500.0
2015-02-18 12:10:00,71.05,71.05,71.01,71.02,28200.0,59.8251,59.8251,59.7914,59.7998,28200.0
2015-02-18 12:15:00,71.03,71.06,71.0,71.06,25700.0,59.8083,59.8335,59.783,59.8335,25700.0
2015-02-18 12:20:00,71.06,71.06,70.98,70.99,49200.0,59.8335,59.8335,59.7662,59.7746,49200.0
2015-02-18 12:25:00,70.99,71.04,70.99,71.02,148500.0,59.7746,59.8167,59.7746,59.7998,148500.0
2015-02-18 12:30:00,71.02,71.03,70.97,70.98,27400.0,59.7998,59.8083,59.7577,59.7662,27400.0
2015-02-18 12:35:00,70.99,71.0,70.94,70.96,34100.0,59.7746,59.783,59.7325,59.7493,34100.0
2015-02-18 12:40:00,70.95,70.97,70.92,70.95,38300.0,59.7409,59.7577,59.7156,59.7409,38300.0
2015-02-18 12:45:00,70.95,70.98,70.91,70.93,69000.0,59.7409,59.7662,59.7072,59.724,69000.0
2015-02-18 12:50:00,70.93,70.94,70.9,70.91,113800.0,59.724,59.7325,59.6988,59.7072,113800.0
2015-02-18 12:55:00,70.9,70.92,70.88,70.9,210600.0,59.6988,59.7156,59.6819,59.6988,210600.0
2015-02-18 13:00:00,70.91,70.91,70.89,70.9,240700.0,59.7072,59.7072,59.6904,59.6988,240700.0
2015-02-18 13:05:00,70.9,70.91,70.88,70.9,195000.0,59.6988,59.7072,59.6819,59.6988,195000.0
2015-02-18 13:10:00,70.9,70.91,70.89,70.9,211900.0,59.6988,59.7072,59.6904,59.6988,211900.0
2015-02-18 13:15:00,70.9,70.93,70.89,70.9,41900.0,59.6988,59.724,59.6904,59.6988,41900.0
2015-02-18 13:20:00,70.89,70.91,70.88,70.9,51700.0,59.6904,59.7072,59.6819,59.6988,51700.0
2015-02-18 13:25:00,70.9,70.96,70.89,70.96,21900.0,59.6988,59.7493,59.6904,59.7493,21900.0
2015-02-18 13:30:00,70.96,70.99,70.94,70.94,28300.0,59.7493,59.7746,59.7325,59.7325,28300.0
2015-02-18 13:35:00,70.94,70.95,70.91,70.93,25700.0,59.7325,59.7409,59.7072,59.724,25700.0
2015-02-18 13:40:00,70.94,70.96,70.91,70.92,14500.0,59.7325,59.7493,59.7072,59.7156,14500.0
2015-02-18 13:45:00,70.93,70.96,70.92,70.94,23200.0,59.724,59.7493,59.7156,59.7325,23200.0
2015-02-18 13:50:00,70.94,70.99,70.93,70.95,28700.0,59.7325,59.7746,59.724,59.7409,28700.0
2015-02-18 13:55:00,70.96,70.99,70.95,70.97,15100.0,59.7493,59.7746,59.7409,59.7577,15100.0
2015-02-18 14:00:00,70.96,71.1,70.96,71.07,226500.0,59.7493,59.8672,59.7493,59.8419,226500.0
2015-02-18 14:05:00,71.08,71.19,71.08,71.16,165400.0,59.8504,59.943,59.8504,59.9177,165400.0
2015-02-18 14:10:00,71.16,71.22,71.16,71.21,28500.0,59.9177,59.9682,59.9177,59.9598,28500.0
2015-02-18 14:15:00,71.21,71.22,71.15,71.17,37900.0,59.9598,59.9682,59.9093,59.9261,37900.0
2015-02-18 14:20:00,71.17,71.21,71.13,71.14,118700.0,59.9261,59.9598,59.8925,59.9009,118700.0
2015-02-18 14:25:00,71.14,71.18,71.06,71.1,63400.0,59.9009,59.9346,59.8335,59.8672,63400.0
2015-02-18 14:30:00,71.11,71.16,71.1,71.15,56200.0,59.8756,59.9177,59.8672,59.9093,56200.0
2015-02-18 14:35:00,71.15,71.16,71.11,71.15,24300.0,59.9093,59.9177,59.8756,59.9093,24300.0
2015-02-18 14:40:00,71.15,71.22,71.14,71.22,35300.0,59.9093,59.9682,59.9009,59.9682,35300.0
2015-02-18 14:45:00,71.22,71.22,71.17,71.19,50100.0,59.9682,59.9682,59.9261,59.943,50100.0
2015-02-18 14:50:00,71.18,71.19,71.16,71.17,55700.0,59.9346,59.943,59.9177,59.9261,55700.0
2015-02-18 14:55:00,71.17,71.22,71.15,71.21,38300.0,59.9261,59.9682,59.9093,59.9598,38300.0
2015-02-18 15:00:00,71.22,71.25,71.22,71.24,84900.0,59.9682,59.9935,59.9682,59.9851,84900.0
2015-02-18 15:05:00,71.24,71.29,71.23,71.25,109900.0,59.9851,60.0272,59.9767,59.9935,109900.0
2015-02-18 15:10:00,71.26,71.27,71.22,71.23,37400.0,60.0019,60.0103,59.9682,59.9767,37400.0
2015-02-18 15:15:00,71.23,71.3,71.23,71.29,68400.0,59.9767,60.0356,59.9767,60.0272,68400.0
2015-02-18 15:20:00,71.29,71.3,71.24,71.27,55900.0,60.0272,60.0356,59.9851,60.0103,55900.0
2015-02-18 15:25:00,71.27,71.31,71.26,71.31,43500.0,60.0103,60.044,60.0019,60.044,43500.0
2015-02-18 15:30:00,71.31,71.32,71.27,71.28,119300.0,60.044,60.0524,60.0103,60.0188,119300.0
2015-02-18 15:35:00,71.29,71.3,71.26,71.26,54800.0,60.0272,60.0356,60.0019,60.0019,54800.0
2015-02-18 15:40:00,71.27,71.29,71.22,71.25,90700.0,60.0103,60.0272,59.9682,59.9935,90700.0
2015-02-18 15:45:00,71.25,71.28,71.23,71.25,120700.0,59.9935,60.0188,59.9767,59.9935,120700.0
2015-02-18 15:50:00,71.24,71.28,71.24,71.27,147900.0,59.9851,60.0188,59.9851,60.0103,147900.0
2015-02-18 15:55:00,71.28,71.34,71.27,71.33,686000.0,60.0188,60.0693,60.0103,60.0609,686000.0
2015-02-19 09:30:00,71.23,71.3,71.11,71.28,227000.0,59.9767,60.0356,59.8756,60.0188,227000.0
2015-02-19 09:35:00,71.28,71.33,71.24,71.29,114000.0,60.0188,60.0609,59.9851,60.0272,114000.0
2015-02-19 09:40:00,71.28,71.34,71.24,71.27,69600.0,60.0188,60.0693,59.9851,60.0103,69600.0
2015-02-19 09:45:00,71.26,71.32,71.23,71.3,65000.0,60.0019,60.0524,59.9767,60.0356,65000.0
2015-02-19 09:50:00,71.31,71.34,71.27,71.33,55000.0,60.044,60.0693,60.0103,60.0609,55000.0
2015-02-19 09:55:00,71.33,71.37,71.31,71.34,24200.0,60.0609,60.0945,60.044,60.0693,24200.0
2015-02-19 10:00:00,71.34,71.42,71.31,71.4,68900.0,60.0693,60.1366,60.044,60.1198,68900.0
2015-02-19 10:05:00,71.39,71.47,71.39,71.45,70400.0,60.1114,60.1787,60.1114,60.1619,70400.0
2015-02-19 10:10:00,71.45,71.5,71.44,71.48,217400.0,60.1619,60.204,60.1535,60.1872,217400.0
2015-02-19 10:15:00,71.49,71.52,71.47,71.47,324400.0,60.1956,60.2208,60.1787,60.1787,324400.0
2015-02-19 10:20:00,71.47,71.49,71.43,71.45,300500.0,60.1787,60.1956,60.1451,60.1619,300500.0
2015-02-19 10:25:00,71.45,71.52,71.45,71.51,304700.0,60.1619,60.2208,60.1619,60.2124,304700.0
2015-02-19 10:30:00,71.51,71.53,71.48,71.53,135200.0,60.2124,60.2293,60.1872,60.2293,135200.0
2015-02-19 10:35:00,71.53,71.55,71.5,71.52,58200.0,60.2293,60.2461,60.204,60.2208,58200.0
2015-02-19 10:40:00,71.52,71.53,71.49,71.49,26900.0,60.2208,60.2293,60.1956,60.1956,26900.0
2015-02-19 10:45:00,71.49,71.55,71.48,71.53,45400.0,60.1956,60.2461,60.1872,60.2293,45400.0
2015-02-19 10:50:00,71.52,71.52,71.45,71.47,27300.0,60.2208,60.2208,60.1619,60.1787,27300.0
2015-02-19 10:55:00,71.47,71.49,71.46,71.47,28600.0,60.1787,60.1956,60.1703,60.1787,28600.0
2015-02-19 11:00:00,71.47,71.49,71.41,71.42,51500.0,60.1787,60.1956,60.1282,60.1366,51500.0
2015-02-19 11:05:00,71.41,71.43,71.38,71.43,29100.0,60.1282,60.1451,60.103,60.1451,29100.0
2015-02-19 11:10:00,71.42,71.48,71.4,71.46,54400.0,60.1366,60.1872,60.1198,60.1703,54400.0
2015-02-19 11:15:00,71.45,71.5,71.43,71.49,73300.0,60.1619,60.204,60.1451,60.1956,73300.0
2015-02-19 11:20:00,71.49,71.5,71.46,71.48,47600.0,60.1956,60.204,60.1703,60.1872,47600.0
2015-02-19 11:25:00,71.48,71.5,71.43,71.44,31700.0,60.1872,60.204,60.1451,60.1535,31700.0
2015-02-19 11:30:00,71.44,71.47,71.4,71.42,40000.0,60.1535,60.1787,60.1198,60.1366,40000.0
2015-02-19 11:35:00,71.42,71.47,71.4,71.44,84100.0,60.1366,60.1787,60.1198,60.1535,84100.0
2015-02-19 11:40:00,71.45,71.47,71.44,71.46,29900.0,60.1619,60.1787,60.1535,60.1703,29900.0
2015-02-19 11:45:00,71.46,71.49,71.42,71.42,41100.0,60.1703,60.1956,60.1366,60.1366,41100.0
2015-02-19 11:50:00,71.42,71.46,71.41,71.41,35200.0,60.1366,60.1703,60.1282,60.1282,35200.0
2015-02-19 11:55:00,71.41,71.43,71.39,71.4,29700.0,60.1282,60.1451,60.1114,60.1198,29700.0
2015-02-19 12:00:00,71.4,71.41,71.36,71.36,62100.0,60.1198,60.1282,60.0861,60.0861,62100.0
2015-02-19 12:05:00,71.36,71.39,71.35,71.36,39500.0,60.0861,60.1114,60.0777,60.0861,39500.0
2015-02-19 12:10:00,71.36,71.36,71.33,71.33,27000.0,60.0861,60.0861,60.0609,60.0609,27000.0
2015-02-19 12:15:00,71.34,71.34,71.28,71.28,46400.0,60.0693,60.0693,60.0188,60.0188,46400.0
2015-02-19 12:20:00,71.28,71.3,71.27,71.28,36400.0,60.0188,60.0356,60.0103,60.0188,36400.0
2015-02-19 12:25:00,71.27,71.32,71.27,71.3,28900.0,60.0103,60.0524,60.0103,60.0356,28900.0
2015-02-19 12:30:00,71.3,71.34,71.23,71.23,61200.0,60.0356,60.0693,59.9767,59.9767,61200.0
2015-02-19 12:35:00,71.22,71.24,71.18,71.2,73400.0,59.9682,59.9851,59.9346,59.9514,73400.0
2015-02-19 12:40:00,71.2,71.26,71.19,71.24,28600.0,59.9514,60.0019,59.943,59.9851,28600.0
2015-02-19 12:45:00,71.23,71.24,71.18,71.22,55100.0,59.9767,59.9851,59.9346,59.9682,55100.0
2015-02-19 12:50:00,71.21,71.23,71.19,71.22,56900.0,59.9598,59.9767,59.943,59.9682,56900.0
2015-02-19 12:55:00,71.22,71.24,71.17,71.23,24300.0,59.9682,59.9851,59.9261,59.9767,24300.0
2015-02-19 13:00:00,71.23,71.24,71.18,71.19,25400.0,59.9767,59.9851,59.9346,59.943,25400.0
2015-02-19 13:05:00,71.19,71.22,71.18,71.21,23700.0,59.943,59.9682,59.9346,59.9598,23700.0
2015-02-19 13:10:00,71.22,71.24,71.19,71.2,51300.0,59.9682,59.9851,59.943,59.9514,51300.0
2015-02-19 13:15:00,71.2,71.22,71.16,71.22,41200.0,59.9514,59.9682,59.9177,59.9682,41200.0
2015-02-19 13:20:00,71.23,71.28,71.18,71.18,31600.0,59.9767,60.0188,59.9346,59.9346,31600.0
2015-02-19 13:25:00,71.19,71.24,71.17,71.23,39300.0,59.943,59.9851,59.9261,59.9767,39300.0
2015-02-19 13:30:00,71.22,71.23,71.19,71.21,17300.0,59.9682,59.9767,59.943,59.9598,17300.0
2015-02-19 13:35:00,71.22,71.22,71.19,71.2,26700.0,59.9682,59.9682,59.943,59.9514,26700.0
2015-02-19 13:40:00,71.2,71.22,71.17,71.21,40800.0,59.9514,59.9682,59.9261,59.9598,40800.0
2015-02-19 13:45:00,71.2,71.23,71.2,71.22,24600.0,59.9514,59.9767,59.9514,59.9682,24600.0
2015-02-19 13:50:00,71.22,71.24,71.2,71.23,18600.0,59.9682,59.9851,59.9514,59.9767,18600.0
2015-02-19 13:55:00,71.23,71.27,71.23,71.25,13300.0,59.9767,60.0103,59.9767,59.9935,13300.0
2015-02-19 14:00:00,71.26,71.29,71.26,71.28,28300.0,60.0019,60.0272,60.0019,60.0188,28300.0
2015-02-19 14:05:00,71.27,71.32,71.27,71.29,35400.0,60.0103,60.0524,60.0103,60.0272,35400.0
2015-02-19 14:10:00,71.3,71.32,71.29,71.3,65800.0,60.0356,60.0524,60.0272,60.0356,65800.0
2015-02-19 14:15:00,71.3,71.31,71.27,71.28,55400.0,60.0356,60.044,60.0103,60.0188,55400.0
2015-02-19 14:20:00,71.28,71.31,71.26,71.27,38700.0,60.0188,60.044,60.0019,60.0103,38700.0
2015-02-19 14:25:00,71.26,71.28,71.25,71.26,31800.0,60.0019,60.0188,59.9935,60.0019,31800.0
2015-02-19 14:30:00,71.26,71.32,71.26,71.32,30700.0,60.0019,60.0524,60.0019,60.0524,30700.0
2015-02-19 14:35:00,71.31,71.33,71.29,71.33,58300.0,60.044,60.0609,60.0272,60.0609,58300.0
2015-02-19 14:40:00,71.33,71.34,71.28,71.32,44900.0,60.0609,60.0693,60.0188,60.0524,44900.0
2015-02-19 14:45:00,71.33,71.33,71.29,71.3,27600.0,60.0609,60.0609,60.0272,60.0356,27600.0
2015-02-19 14:50:00,71.31,71.35,71.3,71.34,91800.0,60.044,60.0777,60.0356,60.0693,91800.0
2015-02-19 14:55:00,71.34,71.35,71.32,71.34,24900.0,60.0693,60.0777,60.0524,60.0693,24900.0
2015-02-19 15:00:00,71.34,71.4,71.33,71.39,41500.0,60.0693,60.1198,60.0609,60.1114,41500.0
2015-02-19 15:05:00,71.4,71.43,71.39,71.4,52800.0,60.1198,60.1451,60.1114,60.1198,52800.0
2015-02-19 15:10:00,71.4,71.44,71.39,71.4,26100.0,60.1198,60.1535,60.1114,60.1198,26100.0
2015-02-19 15:15:00,71.39,71.4,71.36,71.38,46200.0,60.1114,60.1198,60.0861,60.103,46200.0
2015-02-19 15:20:00,71.38,71.42,71.37,71.4,26100.0,60.103,60.1366,60.0945,60.1198,26100.0
2015-02-19 15:25:00,71.4,71.42,71.38,71.41,32400.0,60.1198,60.1366,60.103,60.1282,32400.0
2015-02-19 15:30:00,71.42,71.43,71.38,71.41,55300.0,60.1366,60.1451,60.103,60.1282,55300.0
2015-02-19 15:35:00,71.41,71.43,71.38,71.41,87100.0,60.1282,60.1451,60.103,60.1282,87100.0
2015-02-19 15:40:00,71.4,71.42,71.39,71.4,38700.0,60.1198,60.1366,60.1114,60.1198,38700.0
2015-02-19 15:45:00,71.39,71.39,71.36,71.37,106800.0,60.1114,60.1114,60.0861,60.0945,106800.0
2015-02-19 15:50:00,71.37,71.39,71.34,71.39,114500.0,60.0945,60.1114,60.0693,60.1114,114500.0
2015-02-19 15:55:00,71.39,71.43,71.38,71.43,202100.0,60.1114,60.1451,60.103,60.1451,202100.0
2015-02-20 09:30:00,71.33,71.44,71.29,71.39,176600.0,60.0609,60.1535,60.0272,60.1114,176600.0
2015-02-20 09:35:00,71.4,71.46,71.28,71.28,218400.0,60.1198,60.1703,60.0188,60.0188,218400.0
2015-02-20 09:40:00,71.28,71.31,71.2,71.3,148400.0,60.0188,60.044,59.9514,60.0356,148400.0
2015-02-20 09:45:00,71.3,71.35,71.26,71.32,103600.0,60.0356,60.0777,60.0019,60.0524,103600.0
2015-02-20 09:50:00,71.3,71.35,71.26,71.32,124900.0,60.0356,60.0777,60.0019,60.0524,124900.0
2015-02-20 09:55:00,71.32,71.34,71.25,71.26,122700.0,60.0524,60.0693,59.9935,60.0019,122700.0
2015-02-20 10:00:00,71.26,71.31,71.24,71.3,220600.0,60.0019,60.044,59.9851,60.0356,220600.0
2015-02-20 10:05:00,71.31,71.38,71.3,71.35,145300.0,60.044,60.103,60.0356,60.0777,145300.0
2015-02-20 10:10:00,71.36,71.42,71.33,71.39,60600.0,60.0861,60.1366,60.0609,60.1114,60600.0
2015-02-20 10:15:00,71.4,71.41,71.36,71.36,29800.0,60.1198,60.1282,60.0861,60.0861,29800.0
2015-02-20 10:20:00,71.36,71.39,71.35,71.38,34800.0,60.0861,60.1114,60.0777,60.103,34800.0
2015-02-20 10:25:00,71.39,71.42,71.36,71.36,46300.0,60.1114,60.1366,60.0861,60.0861,46300.0
2015-02-20 10:30:00,71.36,71.36,71.31,71.34,52000.0,60.0861,60.0861,60.044,60.0693,52000.0
2015-02-20 10:35:00,71.34,71.52,71.34,71.52,169700.0,60.0693,60.2208,60.0693,60.2208,169700.0
2015-02-20 10:40:00,71.5,71.53,71.43,71.47,187000.0,60.204,60.2293,60.1451,60.1787,187000.0
2015-02-20 10:45:00,71.48,71.54,71.48,71.49,34200.0,60.1872,60.2377,60.1872,60.1956,34200.0
2015-02-20 10:50:00,71.49,71.52,71.47,71.51,25500.0,60.1956,60.2208,60.1787,60.2124,25500.0
2015-02-20 10:55:00,71.51,71.56,71.49,71.49,57300.0,60.2124,60.2545,60.1956,60.1956,57300.0
2015-02-20 11:00:00,71.52,71.57,71.51,71.52,31900.0,60.2208,60.2629,60.2124,60.2208,31900.0
2015-02-20 11:05:00,71.52,71.56,71.51,71.52,40500.0,60.2208,60.2545,60.2124,60.2208,40500.0
2015-02-20 11:10:00,71.51,71.53,71.48,71.48,14900.0,60.2124,60.2293,60.1872,60.1872,14900.0
2015-02-20 11:15:00,71.47,71.52,71.46,71.49,14200.0,60.1787,60.2208,60.1703,60.1956,14200.0
2015-02-20 11:20:00,71.49,71.52,71.48,71.52,23400.0,60.1956,60.2208,60.1872,60.2208,23400.0
2015-02-20 11:25:00,71.53,71.54,71.49,71.49,31100.0,60.2293,60.2377,60.1956,60.1956,31100.0
2015-02-20 11:30:00,71.49,71.58,71.47,71.58,39300.0,60.1956,60.2714,60.1787,60.2714,39300.0
2015-02-20 11:35:00,71.58,71.6,71.54,71.55,36700.0,60.2714,60.2882,60.2377,60.2461,36700.0
2015-02-20 11:40:00,71.55,71.59,71.55,71.56,41100.0,60.2461,60.2798,60.2461,60.2545,41100.0
2015-02-20 11:45:00,71.56,71.57,71.53,71.53,31900.0,60.2545,60.2629,60.2293,60.2293,31900.0
2015-02-20 11:50:00,71.53,71.55,71.5,71.53,21500.0,60.2293,60.2461,60.204,60.2293,21500.0
2015-02-20 11:55:00,71.53,71.54,71.5,71.52,62400.0,60.2293,60.2377,60.204,60.2208,62400.0
2015-02-20 12:00:00,71.51,71.58,71.51,71.56,38200.0,60.2124,60.2714,60.2124,60.2545,38200.0
2015-02-20 12:05:00,71.56,71.57,71.55,71.56,16300.0,60.2545,60.2629,60.2461,60.2545,16300.0
2015-02-20 12:10:00,71.56,71.6,71.55,71.59,13500.0,60.2545,60.2882,60.2461,60.2798,13500.0
2015-02-20 12:15:00,71.59,71.63,71.59,71.62,19800.0,60.2798,60.3135,60.2798,60.305,19800.0
2015-02-20 12:20:00,71.62,71.65,71.61,71.63,26300.0,60.305,60.3303,60.2966,60.3135,26300.0
2015-02-20 12:25:00,71.63,71.64,71.6,71.63,117700.0,60.3135,60.3219,60.2882,60.3135,117700.0
2015-02-20 12:30:00,71.64,71.65,71.61,71.64,60600.0,60.3219,60.3303,60.2966,60.3219,60600.0
2015-02-20 12:35:00,71.64,71.75,71.63,71.68,212000.0,60.3219,60.4145,60.3135,60.3556,212000.0
2015-02-20 12:40:00,71.67,71.75,71.65,71.69,107000.0,60.3471,60.4145,60.3303,60.364,107000.0
2015-02-20 12:45:00,71.7,71.74,71.69,71.74,29700.0,60.3724,60.4061,60.364,60.4061,29700.0
2015-02-20 12:50:00,71.74,71.77,71.73,71.75,39900.0,60.4061,60.4313,60.3977,60.4145,39900.0
2015-02-20 12:55:00,71.74,71.76,71.7,71.75,35000.0,60.4061,60.4229,60.3724,60.4145,35000.0
2015-02-20 13:00:00,71.75,71.79,71.73,71.77,44200.0,60.4145,60.4482,60.3977,60.4313,44200.0
2015-02-20 13:05:00,71.77,71.79,71.76,71.79,50000.0,60.4313,60.4482,60.4229,60.4482,50000.0
2015-02-20 13:10:00,71.8,71.85,71.8,71.84,72200.0,60.4566,60.4987,60.4566,60.4903,72200.0
2015-02-20 13:15:00,71.84,71.84,71.76,71.77,51200.0,60.4903,60.4903,60.4229,60.4313,51200.0
2015-02-20 13:20:00,71.77,71.81,71.75,71.8,25700.0,60.4313,60.465,60.4145,60.4566,25700.0
2015-02-20 13:25:00,71.81,71.83,71.8,71.8,24800.0,60.465,60.4819,60.4566,60.4566,24800.0
2015-02-20 13:30:00,71.81,71.83,71.8,71.81,25100.0,60.465,60.4819,60.4566,60.465,25100.0
2015-02-20 13:35:00,71.82,71.83,71.79,71.83,130600.0,60.4734,60.4819,60.4482,60.4819,130600.0
2015-02-20 13:40:00,71.83,71.88,71.82,71.87,51800.0,60.4819,60.524,60.4734,60.5155,51800.0
2015-02-20 13:45:00,71.88,71.93,71.86,71.91,42900.0,60.524,60.5661,60.5071,60.5492,42900.0
2015-02-20 13:50:00,71.92,71.95,71.9,71.94,24100.0,60.5576,60.5829,60.5408,60.5745,24100.0
2015-02-20 13:55:00,71.94,72.0,71.93,71.98,37200.0,60.5745,60.625,60.5661,60.6082,37200.0
2015-02-20 14:00:00,71.98,72.05,71.98,72.05,73000.0,60.6082,60.6671,60.6082,60.6671,73000.0
2015-02-20 14:05:00,72.05,72.11,72.04,72.09,64900.0,60.6671,60.7176,60.6587,60.7008,64900.0
2015-02-20 14:10:00,72.08,72.1,72.07,72.09,270600.0,60.6924,60.7092,60.6839,60.7008,270600.0
2015-02-20 14:15:00,72.09,72.11,72.07,72.09,533000.0,60.7008,60.7176,60.6839,60.7008,533000.0
2015-02-20 14:20:00,72.09,72.11,72.07,72.1,48300.0,60.7008,60.7176,60.6839,60.7092,48300.0
2015-02-20 14:25:00,72.11,72.13,72.09,72.09,31500.0,60.7176,60.7345,60.7008,60.7008,31500.0
2015-02-20 14:30:00,72.1,72.13,72.09,72.11,471300.0,60.7092,60.7345,60.7008,60.7176,471300.0
2015-02-20 14:35:00,72.1,72.12,72.07,72.08,26000.0,60.7092,60.726,60.6839,60.6924,26000.0
2015-02-20 14:40:00,72.08,72.09,72.03,72.03,49800.0,60.6924,60.7008,60.6503,60.6503,49800.0
2015-02-20 14:45:00,72.02,72.05,72.0,72.05,46200.0,60.6418,60.6671,60.625,60.6671,46200.0
2015-02-20 14:50:00,72.05,72.07,72.04,72.06,30500.0,60.6671,60.6839,60.6587,60.6755,30500.0
2015-02-20 14:55:00,72.06,72.07,72.0,72.03,40200.0,60.6755,60.6839,60.625,60.6503,40200.0
2015-02-20 15:00:00,72.03,72.13,72.03,72.09,89100.0,60.6503,60.7345,60.6503,60.7008,89100.0
2015-02-20 15:05:00,72.09,72.17,72.09,72.16,186100.0,60.7008,60.7681,60.7008,60.7597,186100.0
2015-02-20 15:10:00,72.17,72.2,72.14,72.16,140600.0,60.7681,60.7934,60.7429,60.7597,140600.0
2015-02-20 15:15:00,72.16,72.16,72.1,72.14,165800.0,60.7597,60.7597,60.7092,60.7429,165800.0
2015-02-20 15:20:00,72.14,72.17,72.13,72.16,71200.0,60.7429,60.7681,60.7345,60.7597,71200.0
2015-02-20 15:25:00,72.16,72.16,72.13,72.15,64100.0,60.7597,60.7597,60.7345,60.7513,64100.0
2015-02-20 15:30:00,72.16,72.16,72.1,72.14,111100.0,60.7597,60.7597,60.7092,60.7429,111100.0
2015-02-20 15:35:00,72.15,72.18,72.13,72.18,53600.0,60.7513,60.7766,60.7345,60.7766,53600.0
2015-02-20 15:40:00,72.18,72.19,72.15,72.15,126700.0,60.7766,60.785,60.7513,60.7513,126700.0
2015-02-20 15:45:00,72.16,72.17,72.12,72.13,137300.0,60.7597,60.7681,60.726,60.7345,137300.0
2015-02-20 15:50:00,72.13,72.18,72.11,72.13,261200.0,60.7345,60.7766,60.7176,60.7345,261200.0
2015-02-20 15:55:00,72.13,72.21,72.13,72.19,677500.0,60.7345,60.8018,60.7345,60.785,677500.0
2015-02-23 09:30:00,72.29,72.29,72.16,72.27,174900.0,60.8692,60.8692,60.7597,60.8523,174900.0
2015-02-23 09:35:00,72.26,72.47,72.25,72.45,260000.0,60.8439,61.0208,60.8355,61.0039,260000.0
2015-02-23 09:40:00,72.45,72.54,72.44,72.46,235600.0,61.0039,61.0797,60.9955,61.0123,235600.0
2015-02-23 09:45:00,72.46,72.48,72.33,72.34,228800.0,61.0123,61.0292,60.9029,60.9113,228800.0
2015-02-23 09:50:00,72.33,72.44,72.32,72.43,83800.0,60.9029,60.9955,60.8944,60.9871,83800.0
2015-02-23 09:55:00,72.42,72.45,72.38,72.42,62900.0,60.9787,61.0039,60.945,60.9787,62900.0
2015-02-23 10:00:00,72.41,72.45,72.37,72.44,156100.0,60.9702,61.0039,60.9365,60.9955,156100.0
2015-02-23 10:05:00,72.45,72.48,72.44,72.47,52700.0,61.0039,61.0292,60.9955,61.0208,52700.0
2015-02-23 10:10:00,72.48,72.52,72.44,72.47,87900.0,61.0292,61.0629,60.9955,61.0208,87900.0
2015-02-23 10:15:00,72.47,72.48,72.42,72.45,114600.0,61.0208,61.0292,60.9787,61.0039,114600.0
2015-02-23 10:20:00,72.46,72.47,72.42,72.47,69000.0,61.0123,61.0208,60.9787,61.0208,69000.0
2015-02-23 10:25:00,72.46,72.48,72.44,72.46,35200.0,61.0123,61.0292,60.9955,61.0123,35200.0
2015-02-23 10:30:00,72.47,72.48,72.42,72.43,59200.0,61.0208,61.0292,60.9787,60.9871,59200.0
2015-02-23 10:35:00,72.44,72.51,72.41,72.49,130600.0,60.9955,61.0544,60.9702,61.0376,130600.0
2015-02-23 10:40:00,72.49,72.5,72.45,72.48,118400.0,61.0376,61.046,61.0039,61.0292,118400.0
2015-02-23 10:45:00,72.47,72.52,72.47,72.52,44300.0,61.0208,61.0629,61.0208,61.0629,44300.0
2015-02-23 10:50:00,72.52,72.52,72.48,72.5,192700.0,61.0629,61.0629,61.0292,61.046,192700.0
2015-02-23 10:55:00,72.5,72.55,72.48,72.55,145400.0,61.046,61.0881,61.0292,61.0881,145400.0
2015-02-23 11:00:00,72.55,72.6,72.53,72.54,180000.0,61.0881,61.1302,61.0713,61.0797,180000.0
2015-02-23 11:05:00,72.54,72.59,72.53,72.59,220400.0,61.0797,61.1218,61.0713,61.1218,220400.0
2015-02-23 11:10:00,72.59,72.59,72.55,72.56,152700.0,61.1218,61.1218,61.0881,61.0965,152700.0
2015-02-23 11:15:00,72.56,72.63,72.56,72.62,49400.0,61.0965,61.1555,61.0965,61.1471,49400.0
2015-02-23 11:20:00,72.63,72.65,72.59,72.64,100900.0,61.1555,61.1723,61.1218,61.1639,100900.0
2015-02-23 11:25:00,72.64,72.64,72.59,72.64,223200.0,61.1639,61.1639,61.1218,61.1639,223200.0
2015-02-23 11:30:00,72.65,72.65,72.62,72.63,60900.0,61.1723,61.1723,61.1471,61.1555,60900.0
2015-02-23 11:35:00,72.63,72.66,72.63,72.66,69500.0,61.1555,61.1807,61.1555,61.1807,69500.0
2015-02-23 11:40:00,72.66,72.66,72.62,72.65,107700.0,61.1807,61.1807,61.1471,61.1723,107700.0
2015-02-23 11:45:00,72.65,72.66,72.62,72.66,89800.0,61.1723,61.1807,61.1471,61.1807,89800.0
2015-02-23 11:50:00,72.66,72.66,72.63,72.66,37700.0,61.1807,61.1807,61.1555,61.1807,37700.0
2015-02-23 11:55:00,72.66,72.69,72.66,72.66,108200.0,61.1807,61.206,61.1807,61.1807,108200.0
2015-02-23 12:00:00,72.66,72.71,72.65,72.7,136800.0,61.1807,61.2228,61.1723,61.2144,136800.0
2015-02-23 12:05:00,72.7,72.74,72.7,72.7,66400.0,61.2144,61.2481,61.2144,61.2144,66400.0
2015-02-23 12:10:00,72.7,72.71,72.66,72.7,87000.0,61.2144,61.2228,61.1807,61.2144,87000.0
2015-02-23 12:15:00,72.7,72.7,72.62,72.63,70000.0,61.2144,61.2144,61.1471,61.1555,70000.0
2015-02-23 12:20:00,72.63,72.63,72.6,72.63,76900.0,61.1555,61.1555,61.1302,61.1555,76900.0
2015-02-23 12:25:00,72.63,72.64,72.61,72.61,37500.0,61.1555,61.1639,61.1386,61.1386,37500.0
2015-02-23 12:30:00,72.61,72.63,72.58,72.61,37000.0,61.1386,61.1555,61.1134,61.1386,37000.0
2015-02-23 12:35:00,72.61,72.64,72.53,72.54,44000.0,61.1386,61.1639,61.0713,61.0797,44000.0
2015-02-23 12:40:00,72.54,72.56,72.5,72.51,84900.0,61.0797,61.0965,61.046,61.0544,84900.0
2015-02-23 12:45:00,72.51,72.55,72.49,72.53,109400.0,61.0544,61.0881,61.0376,61.0713,109400.0
2015-02-23 12:50:00,72.52,72.53,72.49,72.52,23400.0,61.0629,61.0713,61.0376,61.0629,23400.0
2015-02-23 12:55:00,72.52,72.54,72.51,72.52,51500.0,61.0629,61.0797,61.0544,61.0629,51500.0
2015-02-23 13:00:00,72.52,72.52,72.49,72.5,20500.0,61.0629,61.0629,61.0376,61.046,20500.0
2015-02-23 13:05:00,72.5,72.54,72.49,72.5,23900.0,61.046,61.0797,61.0376,61.046,23900.0
2015-02-23 13:10:00,72.5,72.51,72.48,72.5,24700.0,61.046,61.0544,61.0292,61.046,24700.0
2015-02-23 13:15:00,72.51,72.53,72.5,72.53,15800.0,61.0544,61.0713,61.046,61.0713,15800.0
2015-02-23 13:20:00,72.52,72.55,72.48,72.54,33600.0,61.0629,61.0881,61.0292,61.0797,33600.0
2015-02-23 13:25:00,72.54,72.55,72.52,72.52,29400.0,61.0797,61.0881,61.0629,61.0629,29400.0
2015-02-23 13:30:00,72.52,72.55,72.48,72.49,98000.0,61.0629,61.0881,61.0292,61.0376,98000.0
2015-02-23 13:35:00,72.49,72.49,72.44,72.47,27700.0,61.0376,61.0376,60.9955,61.0208,27700.0
2015-02-23 13:40:00,72.47,72.5,72.45,72.5,70100.0,61.0208,61.046,61.0039,61.046,70100.0
2015-02-23 13:45:00,72.5,72.52,72.5,72.52,31300.0,61.046,61.0629,61.046,61.0629,31300.0
2015-02-23 13:50:00,72.53,72.54,72.49,72.51,28800.0,61.0713,61.0797,61.0376,61.0544,28800.0
2015-02-23 13:55:00,72.51,72.51,72.44,72.45,35300.0,61.0544,61.0544,60.9955,61.0039,35300.0
2015-02-23 14:00:00,72.45,72.49,72.45,72.47,32100.0,61.0039,61.0376,61.0039,61.0208,32100.0
2015-02-23 14:05:00,72.46,72.47,72.44,72.47,34000.0,61.0123,61.0208,60.9955,61.0208,34000.0
2015-02-23 14:10:00,72.47,72.49,72.46,72.47,26000.0,61.0208,61.0376,61.0123,61.0208,26000.0
2015-02-23 14:15:00,72.48,72.48,72.44,72.45,30200.0,61.0292,61.0292,60.9955,61.0039,30200.0
2015-02-23 14:20:00,72.45,72.46,72.39,72.4,32900.0,61.0039,61.0123,60.9534,60.9618,32900.0
2015-02-23 14:25:00,72.39,72.48,72.39,72.42,72300.0,60.9534,61.0292,60.9534,60.9787,72300.0
2015-02-23 14:30:00,72.42,72.42,72.38,72.41,50100.0,60.9787,60.9787,60.945,60.9702,50100.0
2015-02-23 14:35:00,72.41,72.42,72.36,72.37,234300.0,60.9702,60.9787,60.9281,60.9365,234300.0
2015-02-23 14:40:00,72.36,72.37,72.33,72.36,280000.0,60.9281,60.9365,60.9029,60.9281,280000.0
2015-02-23 14:45:00,72.35,72.42,72.35,72.41,38400.0,60.9197,60.9787,60.9197,60.9702,38400.0
2015-02-23 14:50:00,72.41,72.42,72.37,72.38,12800.0,60.9702,60.9787,60.9365,60.945,12800.0
2015-02-23 14:55:00,72.37,72.39,72.36,72.37,36300.0,60.9365,60.9534,60.9281,60.9365,36300.0
2015-02-23 15:00:00,72.37,72.39,72.33,72.33,49000.0,60.9365,60.9534,60.9029,60.9029,49000.0
2015-02-23 15:05:00,72.33,72.35,72.29,72.31,29800.0,60.9029,60.9197,60.8692,60.886,29800.0
2015-02-23 15:10:00,72.31,72.33,72.3,72.33,45200.0,60.886,60.9029,60.8776,60.9029,45200.0
2015-02-23 15:15:00,72.33,72.37,72.32,72.35,111600.0,60.9029,60.9365,60.8944,60.9197,111600.0
2015-02-23 15:20:00,72.35,72.37,72.32,72.33,160200.0,60.9197,60.9365,60.8944,60.9029,160200.0
2015-02-23 15:25:00,72.33,72.36,72.31,72.34,45100.0,60.9029,60.9281,60.886,60.9113,45100.0
2015-02-23 15:30:00,72.35,72.38,72.34,72.38,32700.0,60.9197,60.945,60.9113,60.945,32700.0
2015-02-23 15:35:00,72.38,72.42,72.37,72.41,59400.0,60.945,60.9787,60.9365,60.9702,59400.0
2015-02-23 15:40:00,72.41,72.46,72.38,72.45,369600.0,60.9702,61.0123,60.945,61.0039,369600.0
2015-02-23 15:45:00,72.44,72.46,72.42,72.45,65900.0,60.9955,61.0123,60.9787,61.0039,65900.0
2015-02-23 15:50:00,72.45,72.46,72.43,72.45,267600.0,61.0039,61.0123,60.9871,61.0039,267600.0
2015-02-23 15:55:00,72.44,72.48,72.41,72.47,720700.0,60.9955,61.0292,60.9702,61.0208,720700.0
2015-02-24 09:30:00,72.61,72.65,72.35,72.36,163200.0,61.1386,61.1723,60.9197,60.9281,163200.0
2015-02-24 09:35:00,72.34,72.46,72.24,72.45,165500.0,60.9113,61.0123,60.8271,61.0039,165500.0
2015-02-24 09:40:00,72.44,72.45,72.34,72.37,267600.0,60.9955,61.0039,60.9113,60.9365,267600.0
2015-02-24 09:45:00,72.37,72.49,72.36,72.47,459100.0,60.9365,61.0376,60.9281,61.0208,459100.0
2015-02-24 09:50:00,72.47,72.47,72.37,72.41,93600.0,61.0208,61.0208,60.9365,60.9702,93600.0
2015-02-24 09:55:00,72.4,72.45,72.39,72.42,129100.0,60.9618,61.0039,60.9534,60.9787,129100.0
2015-02-24 10:00:00,72.43,72.43,72.34,72.37,160200.0,60.9871,60.9871,60.9113,60.9365,160200.0
2015-02-24 10:05:00,72.37,72.41,72.31,72.39,99100.0,60.9365,60.9702,60.886,60.9534,99100.0
2015-02-24 10:10:00,72.39,72.41,72.26,72.28,95700.0,60.9534,60.9702,60.8439,60.8608,95700.0
2015-02-24 10:15:00,72.27,72.3,72.21,72.29,76600.0,60.8523,60.8776,60.8018,60.8692,76600.0
2015-02-24 10:20:00,72.28,72.36,72.25,72.27,88000.0,60.8608,60.9281,60.8355,60.8523,88000.0
2015-02-24 10:25:00,72.28,72.32,72.26,72.27,111600.0,60.8608,60.8944,60.8439,60.8523,111600.0
2015-02-24 10:30:00,72.26,72.27,72.23,72.27,36800.0,60.8439,60.8523,60.8187,60.8523,36800.0
2015-02-24 10:35:00,72.26,72.31,72.26,72.27,58600.0,60.8439,60.886,60.8439,60.8523,58600.0
2015-02-24 10:40:00,72.26,72.32,72.25,72.31,24200.0,60.8439,60.8944,60.8355,60.886,24200.0
2015-02-24 10:45:00,72.33,72.37,72.32,72.32,70400.0,60.9029,60.9365,60.8944,60.8944,70400.0
2015-02-24 10:50:00,72.33,72.33,72.26,72.27,25300.0,60.9029,60.9029,60.8439,60.8523,25300.0
2015-02-24 10:55:00,72.27,72.36,72.27,72.35,16000.0,60.8523,60.9281,60.8523,60.9197,16000.0
2015-02-24 11:00:00,72.35,72.38,72.31,72.35,28500.0,60.9197,60.945,60.886,60.9197,28500.0
2015-02-24 11:05:00,72.36,72.39,72.31,72.37,58900.0,60.9281,60.9534,60.886,60.9365,58900.0
2015-02-24 11:10:00,72.37,72.43,72.37,72.42,97800.0,60.9365,60.9871,60.9365,60.9787,97800.0
2015-02-24 11:15:00,72.42,72.47,72.4,72.47,81700.0,60.9787,61.0208,60.9618,61.0208,81700.0
2015-02-24 11:20:00,72.47,72.48,72.43,72.47,19800.0,61.0208,61.0292,60.9871,61.0208,19800.0
2015-02-24 11:25:00,72.48,72.48,72.44,72.46,58900.0,61.0292,61.0292,60.9955,61.0123,58900.0
2015-02-24 11:30:00,72.47,72.47,72.4,72.4,94700.0,61.0208,61.0208,60.9618,60.9618,94700.0
2015-02-24 11:35:00,72.39,72.39,72.35,72.38,55400.0,60.9534,60.9534,60.9197,60.945,55400.0
2015-02-24 11:40:00,72.38,72.39,72.32,72.34,196400.0,60.945,60.9534,60.8944,60.9113,196400.0
2015-02-24 11:45:00,72.33,72.36,72.32,72.36,260800.0,60.9029,60.9281,60.8944,60.9281,260800.0
2015-02-24 11:50:00,72.36,72.37,72.33,72.34,33700.0,60.9281,60.9365,60.9029,60.9113,33700.0
2015-02-24 11:55:00,72.34,72.37,72.32,72.34,35300.0,60.9113,60.9365,60.8944,60.9113,35300.0
2015-02-24 12:00:00,72.33,72.39,72.32,72.39,18200.0,60.9029,60.9534,60.8944,60.9534,18200.0
2015-02-24 12:05:00,72.39,72.41,72.38,72.38,30600.0,60.9534,60.9702,60.945,60.945,30600.0
2015-02-24 12:10:00,72.38,72.43,72.36,72.4,53700.0,60.945,60.9871,60.9281,60.9618,53700.0
2015-02-24 12:15:00,72.39,72.41,72.36,72.37,92300.0,60.9534,60.9702,60.9281,60.9365,92300.0
2015-02-24 12:20:00,72.36,72.38,72.35,72.37,43300.0,60.9281,60.945,60.9197,60.9365,43300.0
2015-02-24 12:25:00,72.37,72.38,72.29,72.29,316200.0,60.9365,60.945,60.8692,60.8692,316200.0
2015-02-24 12:30:00,72.29,72.29,72.15,72.17,421000.0,60.8692,60.8692,60.7513,60.7681,421000.0
2015-02-24 12:35:00,72.17,72.21,72.15,72.21,39600.0,60.7681,60.8018,60.7513,60.8018,39600.0
2015-02-24 12:40:00,72.22,72.29,72.21,72.29,23700.0,60.8102,60.8692,60.8018,60.8692,23700.0
2015-02-24 12:45:00,72.29,72.3,72.23,72.23,16500.0,60.8692,60.8776,60.8187,60.8187,16500.0
2015-02-24 12:50:00,72.23,72.25,72.22,72.25,27600.0,60.8187,60.8355,60.8102,60.8355,27600.0
2015-02-24 12:55:00,72.25,72.31,72.25,72.28,24300.0,60.8355,60.886,60.8355,60.8608,24300.0
2015-02-24 13:00:00,72.27,72.27,72.22,72.25,19300.0,60.8523,60.8523,60.8102,60.8355,19300.0
2015-02-24 13:05:00,72.24,72.25,72.23,72.25,35100.0,60.8271,60.8355,60.8187,60.8355,35100.0
2015-02-24 13:10:00,72.24,72.27,72.23,72.24,43100.0,60.8271,60.8523,60.8187,60.8271,43100.0
2015-02-24 13:15:00,72.24,72.25,72.21,72.23,21800.0,60.8271,60.8355,60.8018,60.8187,21800.0
2015-02-24 13:20:00,72.23,72.23,72.19,72.22,25300.0,60.8187,60.8187,60.785,60.8102,25300.0
2015-02-24 13:25:00,72.21,72.24,72.2,72.2,25500.0,60.8018,60.8271,60.7934,60.7934,25500.0
2015-02-24 13:30:00,72.21,72.27,72.21,72.25,35100.0,60.8018,60.8523,60.8018,60.8355,35100.0
2015-02-24 13:35:00,72.26,72.28,72.25,72.26,20900.0,60.8439,60.8608,60.8355,60.8439,20900.0
2015-02-24 13:40:00,72.27,72.32,72.26,72.32,37500.0,60.8523,60.8944,60.8439,60.8944,37500.0
2015-02-24 13:45:00,72.32,72.33,72.29,72.31,102300.0,60.8944,60.9029,60.8692,60.886,102300.0
2015-02-24 13:50:00,72.31,72.34,72.3,72.32,19600.0,60.886,60.9113,60.8776,60.8944,19600.0
2015-02-24 13:55:00,72.32,72.37,72.32,72.36,20300.0,60.8944,60.9365,60.8944,60.9281,20300.0
2015-02-24 14:00:00,72.36,72.39,72.35,72.39,50700.0,60.9281,60.9534,60.9197,60.9534,50700.0
2015-02-24 14:05:00,72.38,72.38,72.33,72.38,19700.0,60.945,60.945,60.9029,60.945,19700.0
2015-02-24 14:10:00,72.37,72.4,72.33,72.34,20600.0,60.9365,60.9618,60.9029,60.9113,20600.0
2015-02-24 14:15:00,72.34,72.36,72.32,72.34,34600.0,60.9113,60.9281,60.8944,60.9113,34600.0
2015-02-24 14:20:00,72.33,72.36,72.32,72.32,25600.0,60.9029,60.9281,60.8944,60.8944,25600.0
2015-02-24 14:25:00,72.32,72.34,72.29,72.3,38900.0,60.8944,60.9113,60.8692,60.8776,38900.0
2015-02-24 14:30:00,72.3,72.33,72.29,72.3,33000.0,60.8776,60.9029,60.8692,60.8776,33000.0
2015-02-24 14:35:00,72.31,72.33,72.3,72.32,14200.0,60.886,60.9029,60.8776,60.8944,14200.0
2015-02-24 14:40:00,72.33,72.35,72.32,72.35,25900.0,60.9029,60.9197,60.8944,60.9197,25900.0
2015-02-24 14:45:00,72.36,72.36,72.32,72.33,61700.0,60.9281,60.9281,60.8944,60.9029,61700.0
2015-02-24 14:50:00,72.33,72.39,72.32,72.38,36100.0,60.9029,60.9534,60.8944,60.945,36100.0
2015-02-24 14:55:00,72.38,72.39,72.35,72.35,228700.0,60.945,60.9534,60.9197,60.9197,228700.0
2015-02-24 15:00:00,72.36,72.39,72.35,72.38,37600.0,60.9281,60.9534,60.9197,60.945,37600.0
2015-02-24 15:05:00,72.37,72.42,72.36,72.4,138800.0,60.9365,60.9787,60.9281,60.9618,138800.0
2015-02-24 15:10:00,72.41,72.42,72.36,72.38,56700.0,60.9702,60.9787,60.9281,60.945,56700.0
2015-02-24 15:15:00,72.38,72.4,72.37,72.4,40900.0,60.945,60.9618,60.9365,60.9618,40900.0
2015-02-24 15:20:00,72.4,72.4,72.37,72.39,44700.0,60.9618,60.9618,60.9365,60.9534,44700.0
2015-02-24 15:25:00,72.4,72.4,72.36,72.37,83600.0,60.9618,60.9618,60.9281,60.9365,83600.0
2015-02-24 15:30:00,72.37,72.39,72.35,72.38,109100.0,60.9365,60.9534,60.9197,60.945,109100.0
2015-02-24 15:35:00,72.38,72.41,72.37,72.41,67100.0,60.945,60.9702,60.9365,60.9702,67100.0
2015-02-24 15:40:00,72.41,72.44,72.39,72.41,135300.0,60.9702,60.9955,60.9534,60.9702,135300.0
2015-02-24 15:45:00,72.41,72.42,72.37,72.37,301000.0,60.9702,60.9787,60.9365,60.9365,301000.0
2015-02-24 15:50:00,72.37,72.38,72.35,72.36,149200.0,60.9365,60.945,60.9197,60.9281,149200.0
2015-02-24 15:55:00,72.36,72.44,72.36,72.4,933700.0,60.9281,60.9955,60.9281,60.9618,933700.0
2015-02-25 09:30:00,72.42,72.48,72.18,72.21,368600.0,60.9787,61.0292,60.7766,60.8018,368600.0
2015-02-25 09:35:00,72.21,72.31,72.15,72.16,177700.0,60.8018,60.886,60.7513,60.7597,177700.0
2015-02-25 09:40:00,72.16,72.19,72.1,72.17,244600.0,60.7597,60.785,60.7092,60.7681,244600.0
2015-02-25 09:45:00,72.16,72.27,72.15,72.2,286400.0,60.7597,60.8523,60.7513,60.7934,286400.0
2015-02-25 09:50:00,72.21,72.21,72.12,72.13,176500.0,60.8018,60.8018,60.726,60.7345,176500.0
2015-02-25 09:55:00,72.14,72.17,72.1,72.16,73900.0,60.7429,60.7681,60.7092,60.7597,73900.0
2015-02-25 10:00:00,72.17,72.26,72.16,72.22,1096500.0,60.7681,60.8439,60.7597,60.8102,1096500.0
2015-02-25 10:05:00,72.22,72.28,72.18,72.23,69000.0,60.8102,60.8608,60.7766,60.8187,69000.0
2015-02-25 10:10:00,72.24,72.28,72.2,72.26,315900.0,60.8271,60.8608,60.7934,60.8439,315900.0
2015-02-25 10:15:00,72.26,72.28,72.16,72.18,127500.0,60.8439,60.8608,60.7597,60.7766,127500.0
2015-02-25 10:20:00,72.18,72.22,72.16,72.19,436000.0,60.7766,60.8102,60.7597,60.785,436000.0
2015-02-25 10:25:00,72.19,72.22,72.18,72.2,40100.0,60.785,60.8102,60.7766,60.7934,40100.0
2015-02-25 10:30:00,72.2,72.25,72.17,72.25,62100.0,60.7934,60.8355,60.7681,60.8355,62100.0
2015-02-25 10:35:00,72.24,72.25,72.18,72.19,28400.0,60.8271,60.8355,60.7766,60.785,28400.0
2015-02-25 10:40:00,72.2,72.25,72.18,72.24,149100.0,60.7934,60.8355,60.7766,60.8271,149100.0
2015-02-25 10:45:00,72.25,72.25,72.23,72.25,37000.0,60.8355,60.8355,60.8187,60.8355,37000.0
2015-02-25 10:50:00,72.24,72.27,72.2,72.25,467100.0,60.8271,60.8523,60.7934,60.8355,467100.0
2015-02-25 10:55:00,72.24,72.26,72.24,72.25,16800.0,60.8271,60.8439,60.8271,60.8355,16800.0
2015-02-25 11:00:00,72.25,72.28,72.24,72.27,22100.0,60.8355,60.8608,60.8271,60.8523,22100.0
2015-02-25 11:05:00,72.28,72.31,72.27,72.28,36000.0,60.8608,60.886,60.8523,60.8608,36000.0
2015-02-25 11:10:00,72.28,72.29,72.25,72.26,66700.0,60.8608,60.8692,60.8355,60.8439,66700.0
2015-02-25 11:15:00,72.25,72.26,72.22,72.26,85500.0,60.8355,60.8439,60.8102,60.8439,85500.0
2015-02-25 11:20:00,72.26,72.29,72.25,72.27,40100.0,60.8439,60.8692,60.8355,60.8523,40100.0
2015-02-25 11:25:00,72.28,72.31,72.26,72.3,20900.0,60.8608,60.886,60.8439,60.8776,20900.0
2015-02-25 11:30:00,72.3,72.34,72.3,72.33,21800.0,60.8776,60.9113,60.8776,60.9029,21800.0
2015-02-25 11:35:00,72.33,72.34,72.28,72.29,43200.0,60.9029,60.9113,60.8608,60.8692,43200.0
2015-02-25 11:40:00,72.3,72.31,72.27,72.3,32100.0,60.8776,60.886,60.8523,60.8776,32100.0
2015-02-25 11:45:00,72.31,72.31,72.28,72.31,265100.0,60.886,60.886,60.8608,60.886,265100.0
2015-02-25 11:50:00,72.31,72.36,72.3,72.31,53700.0,60.886,60.9281,60.8776,60.886,53700.0
2015-02-25 11:55:00,72.32,72.33,72.3,72.31,35200.0,60.8944,60.9029,60.8776,60.886,35200.0
2015-02-25 12:00:00,72.3,72.32,72.3,72.32,25900.0,60.8776,60.8944,60.8776,60.8944,25900.0
2015-02-25 12:05:00,72.32,72.35,72.31,72.31,17700.0,60.8944,60.9197,60.886,60.886,17700.0
2015-02-25 12:10:00,72.32,72.33,72.29,72.31,39900.0,60.8944,60.9029,60.8692,60.886,39900.0
2015-02-25 12:15:00,72.31,72.32,72.26,72.27,27700.0,60.886,60.8944,60.8439,60.8523,27700.0
2015-02-25 12:20:00,72.28,72.31,72.27,72.3,13400.0,60.8608,60.886,60.8523,60.8776,13400.0
2015-02-25 12:25:00,72.3,72.31,72.29,72.31,21900.0,60.8776,60.886,60.8692,60.886,21900.0
2015-02-25 12:30:00,72.31,72.31,72.28,72.31,25400.0,60.886,60.886,60.8608,60.886,25400.0
2015-02-25 12:35:00,72.31,72.32,72.27,72.27,34100.0,60.886,60.8944,60.8523,60.8523,34100.0
2015-02-25 12:40:00,72.27,72.34,72.26,72.32,84600.0,60.8523,60.9113,60.8439,60.8944,84600.0
2015-02-25 12:45:00,72.33,72.48,72.33,72.47,76800.0,60.9029,61.0292,60.9029,61.0208,76800.0
2015-02-25 12:50:00,72.49,72.49,72.46,72.47,39000.0,61.0376,61.0376,61.0123,61.0208,39000.0
2015-02-25 12:55:00,72.48,72.51,72.45,72.46,33200.0,61.0292,61.0544,61.0039,61.0123,33200.0
2015-02-25 13:00:00,72.46,72.5,72.44,72.5,75000.0,61.0123,61.046,60.9955,61.046,75000.0
2015-02-25 13:05:00,72.5,72.55,72.47,72.5,376000.0,61.046,61.0881,61.0208,61.046,376000.0
2015-02-25 13:10:00,72.51,72.57,72.51,72.55,329000.0,61.0544,61.105,61.0544,61.0881,329000.0
2015-02-25 13:15:00,72.56,72.59,72.54,72.57,50300.0,61.0965,61.1218,61.0797,61.105,50300.0
2015-02-25 13:20:00,72.56,72.57,72.48,72.5,59700.0,61.0965,61.105,61.0292,61.046,59700.0
2015-02-25 13:25:00,72.51,72.55,72.49,72.55,299300.0,61.0544,61.0881,61.0376,61.0881,299300.0
2015-02-25 13:30:00,72.56,72.61,72.54,72.59,94100.0,61.0965,61.1386,61.0797,61.1218,94100.0
2015-02-25 13:35:00,72.59,72.6,72.56,72.58,34500.0,61.1218,61.1302,61.0965,61.1134,34500.0
2015-02-25 13:40:00,72.58,72.58,72.57,72.58,16700.0,61.1134,61.1134,61.105,61.1134,16700.0
2015-02-25 13:45:00,72.57,72.59,72.55,72.58,35200.0,61.105,61.1218,61.0881,61.1134,35200.0
2015-02-25 13:50:00,72.58,72.59,72.54,72.57,38300.0,61.1134,61.1218,61.0797,61.105,38300.0
2015-02-25 13:55:00,72.57,72.58,72.51,72.52,67000.0,61.105,61.1134,61.0544,61.0629,67000.0
2015-02-25 14:00:00,72.52,72.55,72.51,72.52,42800.0,61.0629,61.0881,61.0544,61.0629,42800.0
2015-02-25 14:05:00,72.52,72.53,72.5,72.52,38200.0,61.0629,61.0713,61.046,61.0629,38200.0
2015-02-25 14:10:00,72.52,72.52,72.48,72.48,30400.0,61.0629,61.0629,61.0292,61.0292,30400.0
2015-02-25 14:15:00,72.48,72.5,72.46,72.48,36500.0,61.0292,61.046,61.0123,61.0292,36500.0
2015-02-25 14:20:00,72.49,72.49,72.46,72.48,126300.0,61.0376,61.0376,61.0123,61.0292,126300.0
2015-02-25 14:25:00,72.48,72.49,72.44,72.47,69800.0,61.0292,61.0376,60.9955,61.0208,69800.0
2015-02-25 14:30:00,72.47,72.48,72.42,72.44,48600.0,61.0208,61.0292,60.9787,60.9955,48600.0
2015-02-25 14:35:00,72.44,72.45,72.38,72.38,137400.0,60.9955,61.0039,60.945,60.945,137400.0
2015-02-25 14:40:00,72.38,72.41,72.37,72.38,81900.0,60.945,60.9702,60.9365,60.945,81900.0
2015-02-25 14:45:00,72.37,72.44,72.37,72.4,146800.0,60.9365,60.9955,60.9365,60.9618,146800.0
2015-02-25 14:50:00,72.4,72.41,72.34,72.39,62000.0,60.9618,60.9702,60.9113,60.9534,62000.0
2015-02-25 14:55:00,72.39,72.41,72.37,72.39,42800.0,60.9534,60.9702,60.9365,60.9534,42800.0
2015-02-25 15:00:00,72.39,72.39,72.29,72.3,66100.0,60.9534,60.9534,60.8692,60.8776,66100.0
2015-02-25 15:05:00,72.3,72.34,72.29,72.31,47500.0,60.8776,60.9113,60.8692,60.886,47500.0
2015-02-25 15:10:00,72.32,72.36,72.31,72.33,82700.0,60.8944,60.9281,60.886,60.9029,82700.0
2015-02-25 15:15:00,72.33,72.35,72.32,72.34,32800.0,60.9029,60.9197,60.8944,60.9113,32800.0
2015-02-25 15:20:00,72.35,72.35,72.31,72.33,32300.0,60.9197,60.9197,60.886,60.9029,32300.0
2015-02-25 15:25:00,72.32,72.33,72.27,72.27,59000.0,60.8944,60.9029,60.8523,60.8523,59000.0
2015-02-25 15:30:00,72.26,72.34,72.26,72.31,138700.0,60.8439,60.9113,60.8439,60.886,138700.0
2015-02-25 15:35:00,72.3,72.33,72.28,72.3,248800.0,60.8776,60.9029,60.8608,60.8776,248800.0
2015-02-25 15:40:00,72.31,72.37,72.27,72.37,124600.0,60.886,60.9365,60.8523,60.9365,124600.0
2015-02-25 15:45:00,72.37,72.42,72.34,72.42,80800.0,60.9365,60.9787,60.9113,60.9787,80800.0
2015-02-25 15:50:00,72.43,72.47,72.4,72.44,171800.0,60.9871,61.0208,60.9618,60.9955,171800.0
2015-02-25 15:55:00,72.44,72.46,72.4,72.4,227700.0,60.9955,61.0123,60.9618,60.9618,227700.0
2015-02-26 09:30:00,72.45,72.5,72.39,72.48,154000.0,61.0039,61.046,60.9534,61.0292,154000.0
2015-02-26 09:35:00,72.49,72.58,72.47,72.51,94900.0,61.0376,61.1134,61.0208,61.0544,94900.0
2015-02-26 09:40:00,72.51,72.53,72.39,72.48,94300.0,61.0544,61.0713,60.9534,61.0292,94300.0
2015-02-26 09:45:00,72.49,72.5,72.31,72.35,93100.0,61.0376,61.046,60.886,60.9197,93100.0
2015-02-26 09:50:00,72.34,72.37,72.28,72.28,28000.0,60.9113,60.9365,60.8608,60.8608,28000.0
2015-02-26 09:55:00,72.27,72.29,72.05,72.09,132300.0,60.8523,60.8692,60.6671,60.7008,132300.0
2015-02-26 10:00:00,72.09,72.21,72.08,72.21,86100.0,60.7008,60.8018,60.6924,60.8018,86100.0
2015-02-26 10:05:00,72.21,72.29,72.2,72.27,36800.0,60.8018,60.8692,60.7934,60.8523,36800.0
2015-02-26 10:10:00,72.27,72.32,72.25,72.32,83400.0,60.8523,60.8944,60.8355,60.8944,83400.0
2015-02-26 10:15:00,72.32,72.38,72.3,72.37,47800.0,60.8944,60.945,60.8776,60.9365,47800.0
2015-02-26 10:20:00,72.37,72.37,72.34,72.37,48900.0,60.9365,60.9365,60.9113,60.9365,48900.0
2015-02-26 10:25:00,72.36,72.4,72.36,72.38,54700.0,60.9281,60.9618,60.9281,60.945,54700.0
2015-02-26 10:30:00,72.37,72.39,72.32,72.37,39600.0,60.9365,60.9534,60.8944,60.9365,39600.0
2015-02-26 10:35:00,72.37,72.5,72.37,72.49,58600.0,60.9365,61.046,60.9365,61.0376,58600.0
2015-02-26 10:40:00,72.49,72.49,72.44,72.48,44100.0,61.0376,61.0376,60.9955,61.0292,44100.0
2015-02-26 10:45:00,72.47,72.53,72.44,72.45,22400.0,61.0208,61.0713,60.9955,61.0039,22400.0
2015-02-26 10:50:00,72.45,72.52,72.44,72.48,17000.0,61.0039,61.0629,60.9955,61.0292,17000.0
2015-02-26 10:55:00,72.48,72.51,72.48,72.49,8900.0,61.0292,61.0544,61.0292,61.0376,8900.0
2015-02-26 11:00:00,72.5,72.55,72.5,72.52,18300.0,61.046,61.0881,61.046,61.0629,18300.0
2015-02-26 11:05:00,72.52,72.54,72.49,72.5,57400.0,61.0629,61.0797,61.0376,61.046,57400.0
2015-02-26 11:10:00,72.51,72.58,72.51,72.56,18700.0,61.0544,61.1134,61.0544,61.0965,18700.0
2015-02-26 11:15:00,72.56,72.57,72.55,72.56,13000.0,61.0965,61.105,61.0881,61.0965,13000.0
2015-02-26 11:20:00,72.55,72.56,72.51,72.53,118900.0,61.0881,61.0965,61.0544,61.0713,118900.0
2015-02-26 11:25:00,72.54,72.55,72.51,72.52,98800.0,61.0797,61.0881,61.0544,61.0629,98800.0
2015-02-26 11:30:00,72.53,72.55,72.51,72.52,31600.0,61.0713,61.0881,61.0544,61.0629,31600.0
2015-02-26 11:35:00,72.52,72.54,72.51,72.53,19600.0,61.0629,61.0797,61.0544,61.0713,19600.0
2015-02-26 11:40:00,72.52,72.56,72.51,72.54,26500.0,61.0629,61.0965,61.0544,61.0797,26500.0
2015-02-26 11:45:00,72.54,72.61,72.53,72.59,159400.0,61.0797,61.1386,61.0713,61.1218,159400.0
2015-02-26 11:50:00,72.59,72.61,72.58,72.61,21800.0,61.1218,61.1386,61.1134,61.1386,21800.0
2015-02-26 11:55:00,72.62,72.62,72.59,72.61,15900.0,61.1471,61.1471,61.1218,61.1386,15900.0
2015-02-26 12:00:00,72.62,72.62,72.54,72.54,18200.0,61.1471,61.1471,61.0797,61.0797,18200.0
2015-02-26 12:05:00,72.54,72.55,72.5,72.51,36500.0,61.0797,61.0881,61.046,61.0544,36500.0
2015-02-26 12:10:00,72.5,72.51,72.48,72.49,9300.0,61.046,61.0544,61.0292,61.0376,9300.0
2015-02-26 12:15:00,72.5,72.51,72.41,72.41,35800.0,61.046,61.0544,60.9702,60.9702,35800.0
2015-02-26 12:20:00,72.41,72.45,72.39,72.44,27800.0,60.9702,61.0039,60.9534,60.9955,27800.0
2015-02-26 12:25:00,72.44,72.5,72.44,72.47,31300.0,60.9955,61.046,60.9955,61.0208,31300.0
2015-02-26 12:30:00,72.47,72.52,72.46,72.52,28600.0,61.0208,61.0629,61.0123,61.0629,28600.0
2015-02-26 12:35:00,72.53,72.59,72.51,72.58,29600.0,61.0713,61.1218,61.0544,61.1134,29600.0
2015-02-26 12:40:00,72.57,72.58,72.53,72.53,16600.0,61.105,61.1134,61.0713,61.0713,16600.0
2015-02-26 12:45:00,72.53,72.61,72.52,72.57,25700.0,61.0713,61.1386,61.0629,61.105,25700.0
2015-02-26 12:50:00,72.57,72.59,72.56,72.58,28200.0,61.105,61.1218,61.0965,61.1134,28200.0
2015-02-26 12:55:00,72.58,72.61,72.56,72.6,15400.0,61.1134,61.1386,61.0965,61.1302,15400.0
2015-02-26 13:00:00,72.59,72.6,72.58,72.6,6000.0,61.1218,61.1302,61.1134,61.1302,6000.0
2015-02-26 13:05:00,72.6,72.62,72.57,72.59,18200.0,61.1302,61.1471,61.105,61.1218,18200.0
2015-02-26 13:10:00,72.58,72.59,72.55,72.56,8000.0,61.1134,61.1218,61.0881,61.0965,8000.0
2015-02-26 13:15:00,72.57,72.59,72.56,72.57,17200.0,61.105,61.1218,61.0965,61.105,17200.0
2015-02-26 13:20:00,72.57,72.57,72.47,72.49,78800.0,61.105,61.105,61.0208,61.0376,78800.0
2015-02-26 13:25:00,72.49,72.52,72.48,72.48,22000.0,61.0376,61.0629,61.0292,61.0292,22000.0
2015-02-26 13:30:00,72.48,72.54,72.48,72.53,9500.0,61.0292,61.0797,61.0292,61.0713,9500.0
2015-02-26 13:35:00,72.53,72.53,72.5,72.52,56500.0,61.0713,61.0713,61.046,61.0629,56500.0
2015-02-26 13:40:00,72.53,72.54,72.5,72.54,18400.0,61.0713,61.0797,61.046,61.0797,18400.0
2015-02-26 13:45:00,72.53,72.54,72.49,72.5,17200.0,61.0713,61.0797,61.0376,61.046,17200.0
2015-02-26 13:50:00,72.51,72.53,72.5,72.52,17900.0,61.0544,61.0713,61.046,61.0629,17900.0
2015-02-26 13:55:00,72.53,72.54,72.52,72.53,13700.0,61.0713,61.0797,61.0629,61.0713,13700.0
2015-02-26 14:00:00,72.52,72.58,72.51,72.55,59900.0,61.0629,61.1134,61.0544,61.0881,59900.0
2015-02-26 14:05:00,72.54,72.54,72.48,72.53,166700.0,61.0797,61.0797,61.0292,61.0713,166700.0
2015-02-26 14:10:00,72.53,72.57,72.5,72.56,83400.0,61.0713,61.105,61.046,61.0965,83400.0
2015-02-26 14:15:00,72.54,72.56,72.5,72.51,56100.0,61.0797,61.0965,61.046,61.0544,56100.0
2015-02-26 14:20:00,72.5,72.55,72.49,72.52,12700.0,61.046,61.0881,61.0376,61.0629,12700.0
2015-02-26 14:25:00,72.51,72.55,72.45,72.45,27400.0,61.0544,61.0881,61.0039,61.0039,27400.0
2015-02-26 14:30:00,72.45,72.48,72.44,72.45,30400.0,61.0039,61.0292,60.9955,61.0039,30400.0
2015-02-26 14:35:00,72.45,72.47,72.4,72.45,69400.0,61.0039,61.0208,60.9618,61.0039,69400.0
2015-02-26 14:40:00,72.44,72.49,72.44,72.46,36900.0,60.9955,61.0376,60.9955,61.0123,36900.0
2015-02-26 14:45:00,72.45,72.49,72.45,72.48,31600.0,61.0039,61.0376,61.0039,61.0292,31600.0
2015-02-26 14:50:00,72.49,72.52,72.48,72.51,35900.0,61.0376,61.0629,61.0292,61.0544,35900.0
2015-02-26 14:55:00,72.51,72.51,72.46,72.46,44200.0,61.0544,61.0544,61.0123,61.0123,44200.0
2015-02-26 15:00:00,72.47,72.47,72.39,72.42,69600.0,61.0208,61.0208,60.9534,60.9787,69600.0
2015-02-26 15:05:00,72.42,72.48,72.41,72.45,114500.0,60.9787,61.0292,60.9702,61.0039,114500.0
2015-02-26 15:10:00,72.45,72.52,72.45,72.48,106900.0,61.0039,61.0629,61.0039,61.0292,106900.0
2015-02-26 15:15:00,72.49,72.55,72.46,72.55,158600.0,61.0376,61.0881,61.0123,61.0881,158600.0
2015-02-26 15:20:00,72.55,72.55,72.5,72.5,25600.0,61.0881,61.0881,61.046,61.046,25600.0
2015-02-26 15:25:00,72.5,72.52,72.47,72.52,47400.0,61.046,61.0629,61.0208,61.0629,47400.0
2015-02-26 15:30:00,72.53,72.55,72.48,72.51,56900.0,61.0713,61.0881,61.0292,61.0544,56900.0
2015-02-26 15:35:00,72.52,72.54,72.5,72.52,35300.0,61.0629,61.0797,61.046,61.0629,35300.0
2015-02-26 15:40:00,72.52,72.59,72.51,72.58,84400.0,61.0629,61.1218,61.0544,61.1134,84400.0
2015-02-26 15:45:00,72.58,72.59,72.55,72.58,42500.0,61.1134,61.1218,61.0881,61.1134,42500.0
2015-02-26 15:50:00,72.58,72.62,72.56,72.61,138700.0,61.1134,61.1471,61.0965,61.1386,138700.0
2015-02-26 15:55:00,72.61,72.62,72.57,72.6,153200.0,61.1386,61.1471,61.105,61.1302,153200.0
2015-02-27 09:30:00,72.56,72.63,72.48,72.57,152000.0,61.0965,61.1555,61.0292,61.105,152000.0
2015-02-27 09:35:00,72.57,72.63,72.56,72.62,112100.0,61.105,61.1555,61.0965,61.1471,112100.0
2015-02-27 09:40:00,72.62,72.65,72.41,72.46,216200.0,61.1471,61.1723,60.9702,61.0123,216200.0
2015-02-27 09:45:00,72.47,72.5,72.42,72.5,109300.0,61.0208,61.046,60.9787,61.046,109300.0
2015-02-27 09:50:00,72.5,72.54,72.47,72.5,82400.0,61.046,61.0797,61.0208,61.046,82400.0
2015-02-27 09:55:00,72.51,72.51,72.42,72.44,68000.0,61.0544,61.0544,60.9787,60.9955,68000.0
2015-02-27 10:00:00,72.44,72.54,72.43,72.46,48500.0,60.9955,61.0797,60.9871,61.0123,48500.0
2015-02-27 10:05:00,72.47,72.52,72.45,72.5,30500.0,61.0208,61.0629,61.0039,61.046,30500.0
2015-02-27 10:10:00,72.49,72.56,72.36,72.4,628400.0,61.0376,61.0965,60.9281,60.9618,628400.0
2015-02-27 10:15:00,72.4,72.43,72.39,72.42,34500.0,60.9618,60.9871,60.9534,60.9787,34500.0
2015-02-27 10:20:00,72.43,72.49,72.42,72.48,51300.0,60.9871,61.0376,60.9787,61.0292,51300.0
2015-02-27 10:25:00,72.47,72.48,72.44,72.47,42200.0,61.0208,61.0292,60.9955,61.0208,42200.0
2015-02-27 10:30:00,72.48,72.5,72.44,72.46,47200.0,61.0292,61.046,60.9955,61.0123,47200.0
2015-02-27 10:35:00,72.47,72.49,72.43,72.47,44300.0,61.0208,61.0376,60.9871,61.0208,44300.0
2015-02-27 10:40:00,72.47,72.51,72.45,72.5,20900.0,61.0208,61.0544,61.0039,61.046,20900.0
2015-02-27 10:45:00,72.5,72.52,72.49,72.5,28600.0,61.046,61.0629,61.0376,61.046,28600.0
2015-02-27 10:50:00,72.5,72.52,72.49,72.52,73200.0,61.046,61.0629,61.0376,61.0629,73200.0
2015-02-27 10:55:00,72.52,72.56,72.52,72.55,29100.0,61.0629,61.0965,61.0629,61.0881,29100.0
2015-02-27 11:00:00,72.55,72.55,72.42,72.43,41600.0,61.0881,61.0881,60.9787,60.9871,41600.0
2015-02-27 11:05:00,72.43,72.52,72.43,72.51,30900.0,60.9871,61.0629,60.9871,61.0544,30900.0
2015-02-27 11:10:00,72.5,72.52,72.47,72.48,26400.0,61.046,61.0629,61.0208,61.0292,26400.0
2015-02-27 11:15:00,72.48,72.5,72.47,72.5,19500.0,61.0292,61.046,61.0208,61.046,19500.0
2015-02-27 11:20:00,72.49,72.5,72.42,72.46,29900.0,61.0376,61.046,60.9787,61.0123,29900.0
2015-02-27 11:25:00,72.46,72.47,72.37,72.38,106100.0,61.0123,61.0208,60.9365,60.945,106100.0
2015-02-27 11:30:00,72.38,72.44,72.38,72.43,19000.0,60.945,60.9955,60.945,60.9871,19000.0
2015-02-27 11:35:00,72.43,72.45,72.42,72.43,19500.0,60.9871,61.0039,60.9787,60.9871,19500.0
2015-02-27 11:40:00,72.44,72.47,72.44,72.46,60700.0,60.9955,61.0208,60.9955,61.0123,60700.0
2015-02-27 11:45:00,72.47,72.48,72.45,72.46,31600.0,61.0208,61.0292,61.0039,61.0123,31600.0
2015-02-27 11:50:00,72.47,72.47,72.42,72.43,25000.0,61.0208,61.0208,60.9787,60.9871,25000.0
2015-02-27 11:55:00,72.42,72.45,72.42,72.45,13600.0,60.9787,61.0039,60.9787,61.0039,13600.0
2015-02-27 12:00:00,72.45,72.45,72.4,72.41,300900.0,61.0039,61.0039,60.9618,60.9702,300900.0
2015-02-27 12:05:00,72.41,72.43,72.41,72.42,21000.0,60.9702,60.9871,60.9702,60.9787,21000.0
2015-02-27 12:10:00,72.42,72.44,72.39,72.4,27400.0,60.9787,60.9955,60.9534,60.9618,27400.0
2015-02-27 12:15:00,72.4,72.43,72.39,72.43,13500.0,60.9618,60.9871,60.9534,60.9871,13500.0
2015-02-27 12:20:00,72.44,72.49,72.42,72.47,22000.0,60.9955,61.0376,60.9787,61.0208,22000.0
2015-02-27 12:25:00,72.48,72.5,72.47,72.5,20200.0,61.0292,61.046,61.0208,61.046,20200.0
2015-02-27 12:30:00,72.51,72.53,72.51,72.52,12400.0,61.0544,61.0713,61.0544,61.0629,12400.0
2015-02-27 12:35:00,72.51,72.52,72.47,72.48,15500.0,61.0544,61.0629,61.0208,61.0292,15500.0
2015-02-27 12:40:00,72.48,72.49,72.46,72.48,13900.0,61.0292,61.0376,61.0123,61.0292,13900.0
2015-02-27 12:45:00,72.47,72.49,72.45,72.45,15600.0,61.0208,61.0376,61.0039,61.0039,15600.0
2015-02-27 12:50:00,72.45,72.45,72.4,72.41,26100.0,61.0039,61.0039,60.9618,60.9702,26100.0
2015-02-27 12:55:00,72.41,72.41,72.39,72.39,13100.0,60.9702,60.9702,60.9534,60.9534,13100.0
2015-02-27 13:00:00,72.4,72.42,72.38,72.38,23400.0,60.9618,60.9787,60.945,60.945,23400.0
2015-02-27 13:05:00,72.39,72.41,72.38,72.39,25400.0,60.9534,60.9702,60.945,60.9534,25400.0
2015-02-27 13:10:00,72.39,72.4,72.37,72.39,20500.0,60.9534,60.9618,60.9365,60.9534,20500.0
2015-02-27 13:15:00,72.4,72.41,72.36,72.39,36900.0,60.9618,60.9702,60.9281,60.9534,36900.0
2015-02-27 13:20:00,72.39,72.42,72.38,72.4,24500.0,60.9534,60.9787,60.945,60.9618,24500.0
2015-02-27 13:25:00,72.4,72.4,72.35,72.37,27000.0,60.9618,60.9618,60.9197,60.9365,27000.0
2015-02-27 13:30:00,72.38,72.38,72.34,72.35,17500.0,60.945,60.945,60.9113,60.9197,17500.0
2015-02-27 13:35:00,72.35,72.36,72.32,72.32,34900.0,60.9197,60.9281,60.8944,60.8944,34900.0
2015-02-27 13:40:00,72.33,72.38,72.31,72.37,45500.0,60.9029,60.945,60.886,60.9365,45500.0
2015-02-27 13:45:00,72.38,72.41,72.36,72.39,41300.0,60.945,60.9702,60.9281,60.9534,41300.0
2015-02-27 13:50:00,72.38,72.42,72.36,72.37,37500.0,60.945,60.9787,60.9281,60.9365,37500.0
2015-02-27 13:55:00,72.38,72.43,72.38,72.42,13000.0,60.945,60.9871,60.945,60.9787,13000.0
2015-02-27 14:00:00,72.43,72.45,72.41,72.41,30100.0,60.9871,61.0039,60.9702,60.9702,30100.0
2015-02-27 14:05:00,72.42,72.43,72.39,72.39,41000.0,60.9787,60.9871,60.9534,60.9534,41000.0
2015-02-27 14:10:00,72.38,72.4,72.33,72.34,34100.0,60.945,60.9618,60.9029,60.9113,34100.0
2015-02-27 14:15:00,72.34,72.37,72.33,72.34,28200.0,60.9113,60.9365,60.9029,60.9113,28200.0
2015-02-27 14:20:00,72.34,72.36,72.31,72.32,34500.0,60.9113,60.9281,60.886,60.8944,34500.0
2015-02-27 14:25:00,72.33,72.36,72.32,72.35,57600.0,60.9029,60.9281,60.8944,60.9197,57600.0
2015-02-27 14:30:00,72.34,72.4,72.33,72.4,95200.0,60.9113,60.9618,60.9029,60.9618,95200.0
2015-02-27 14:35:00,72.4,72.4,72.31,72.32,50100.0,60.9618,60.9618,60.886,60.8944,50100.0
2015-02-27 14:40:00,72.33,72.35,72.28,72.29,44900.0,60.9029,60.9197,60.8608,60.8692,44900.0
2015-02-27 14:45:00,72.29,72.33,72.24,72.32,618500.0,60.8692,60.9029,60.8271,60.8944,618500.0
2015-02-27 14:50:00,72.33,72.33,72.28,72.3,57100.0,60.9029,60.9029,60.8608,60.8776,57100.0
2015-02-27 14:55:00,72.3,72.32,72.26,72.32,57200.0,60.8776,60.8944,60.8439,60.8944,57200.0
2015-02-27 15:00:00,72.31,72.32,72.25,72.29,46600.0,60.886,60.8944,60.8355,60.8692,46600.0
2015-02-27 15:05:00,72.29,72.35,72.28,72.3,244000.0,60.8692,60.9197,60.8608,60.8776,244000.0
2015-02-27 15:10:00,72.3,72.33,72.28,72.31,154900.0,60.8776,60.9029,60.8608,60.886,154900.0
2015-02-27 15:15:00,72.31,72.34,72.27,72.32,90600.0,60.886,60.9113,60.8523,60.8944,90600.0
2015-02-27 15:20:00,72.32,72.36,72.3,72.36,83900.0,60.8944,60.9281,60.8776,60.9281,83900.0
2015-02-27 15:25:00,72.36,72.4,72.35,72.39,94700.0,60.9281,60.9618,60.9197,60.9534,94700.0
2015-02-27 15:30:00,72.38,72.39,72.29,72.29,95700.0,60.945,60.9534,60.8692,60.8692,95700.0
2015-02-27 15:35:00,72.28,72.32,72.26,72.26,120000.0,60.8608,60.8944,60.8439,60.8439,120000.0
2015-02-27 15:40:00,72.27,72.28,72.22,72.23,130400.0,60.8523,60.8608,60.8102,60.8187,130400.0
2015-02-27 15:45:00,72.23,72.31,72.23,72.29,123300.0,60.8187,60.886,60.8187,60.8692,123300.0
2015-02-27 15:50:00,72.3,72.32,72.27,72.28,130700.0,60.8776,60.8944,60.8523,60.8608,130700.0
2015-02-27 15:55:00,72.27,72.32,72.26,72.27,415000.0,60.8523,60.8944,60.8439,60.8523,415000.0
2015-03-02 09:30:00,72.47,72.53,72.34,72.51,193700.0,61.0208,61.0713,60.9113,61.0544,193700.0
2015-03-02 09:35:00,72.52,72.6,72.49,72.54,152600.0,61.0629,61.1302,61.0376,61.0797,152600.0
2015-03-02 09:40:00,72.54,72.58,72.49,72.52,91800.0,61.0797,61.1134,61.0376,61.0629,91800.0
2015-03-02 09:45:00,72.52,72.74,72.52,72.72,140200.0,61.0629,61.2481,61.0629,61.2313,140200.0
2015-03-02 09:50:00,72.73,72.75,72.7,72.71,79800.0,61.2397,61.2565,61.2144,61.2228,79800.0
2015-03-02 09:55:00,72.71,72.75,72.7,72.71,50300.0,61.2228,61.2565,61.2144,61.2228,50300.0
2015-03-02 10:00:00,72.72,72.75,72.69,72.7,59600.0,61.2313,61.2565,61.206,61.2144,59600.0
2015-03-02 10:05:00,72.7,72.7,72.61,72.66,37500.0,61.2144,61.2144,61.1386,61.1807,37500.0
2015-03-02 10:10:00,72.65,72.78,72.65,72.74,79600.0,61.1723,61.2818,61.1723,61.2481,79600.0
2015-03-02 10:15:00,72.73,72.75,72.66,72.67,34000.0,61.2397,61.2565,61.1807,61.1892,34000.0
2015-03-02 10:20:00,72.67,72.69,72.64,72.66,27800.0,61.1892,61.206,61.1639,61.1807,27800.0
2015-03-02 10:25:00,72.65,72.67,72.63,72.66,36300.0,61.1723,61.1892,61.1555,61.1807,36300.0
2015-03-02 10:30:00,72.66,72.69,72.61,72.66,51500.0,61.1807,61.206,61.1386,61.1807,51500.0
2015-03-02 10:35:00,72.65,72.73,72.63,72.73,178500.0,61.1723,61.2397,61.1555,61.2397,178500.0
2015-03-02 10:40:00,72.73,72.74,72.67,72.7,110800.0,61.2397,61.2481,61.1892,61.2144,110800.0
2015-03-02 10:45:00,72.7,72.7,72.66,72.7,40700.0,61.2144,61.2144,61.1807,61.2144,40700.0
2015-03-02 10:50:00,72.71,72.72,72.68,72.71,60400.0,61.2228,61.2313,61.1976,61.2228,60400.0
2015-03-02 10:55:00,72.71,72.72,72.67,72.69,55800.0,61.2228,61.2313,61.1892,61.206,55800.0
2015-03-02 11:00:00,72.68,72.73,72.68,72.71,42700.0,61.1976,61.2397,61.1976,61.2228,42700.0
2015-03-02 11:05:00,72.7,72.71,72.67,72.7,100200.0,61.2144,61.2228,61.1892,61.2144,100200.0
2015-03-02 11:10:00,72.7,72.72,72.68,72.71,30300.0,61.2144,61.2313,61.1976,61.2228,30300.0
2015-03-02 11:15:00,72.7,72.71,72.68,72.68,38500.0,61.2144,61.2228,61.1976,61.1976,38500.0
2015-03-02 11:20:00,72.68,72.74,72.68,72.7,79100.0,61.1976,61.2481,61.1976,61.2144,79100.0
2015-03-02 11:25:00,72.7,72.71,72.66,72.67,91000.0,61.2144,61.2228,61.1807,61.1892,91000.0
2015-03-02 11:30:00,72.68,72.76,72.68,72.76,73700.0,61.1976,61.2649,61.1976,61.2649,73700.0
2015-03-02 11:35:00,72.76,72.77,72.71,72.72,73200.0,61.2649,61.2734,61.2228,61.2313,73200.0
2015-03-02 11:40:00,72.73,72.77,72.72,72.74,91400.0,61.2397,61.2734,61.2313,61.2481,91400.0
2015-03-02 11:45:00,72.74,72.74,72.7,72.7,55400.0,61.2481,61.2481,61.2144,61.2144,55400.0
2015-03-02 11:50:00,72.7,72.73,72.69,72.69,82200.0,61.2144,61.2397,61.206,61.206,82200.0
2015-03-02 11:55:00,72.69,72.72,72.67,72.72,94800.0,61.206,61.2313,61.1892,61.2313,94800.0
2015-03-02 12:00:00,72.72,72.73,72.71,72.72,65500.0,61.2313,61.2397,61.2228,61.2313,65500.0
2015-03-02 12:05:00,72.71,72.73,72.7,72.7,85200.0,61.2228,61.2397,61.2144,61.2144,85200.0
2015-03-02 12:10:00,72.7,72.71,72.62,72.65,100200.0,61.2144,61.2228,61.1471,61.1723,100200.0
2015-03-02 12:15:00,72.65,72.68,72.64,72.67,104200.0,61.1723,61.1976,61.1639,61.1892,104200.0
2015-03-02 12:20:00,72.66,72.69,72.62,72.67,55700.0,61.1807,61.206,61.1471,61.1892,55700.0
2015-03-02 12:25:00,72.67,72.68,72.64,72.66,16300.0,61.1892,61.1976,61.1639,61.1807,16300.0
2015-03-02 12:30:00,72.65,72.7,72.65,72.69,17500.0,61.1723,61.2144,61.1723,61.206,17500.0
2015-03-02 12:35:00,72.69,72.7,72.66,72.68,43800.0,61.206,61.2144,61.1807,61.1976,43800.0
2015-03-02 12:40:00,72.69,72.69,72.66,72.67,19800.0,61.206,61.206,61.1807,61.1892,19800.0
2015-03-02 12:45:00,72.67,72.7,72.66,72.7,62200.0,61.1892,61.2144,61.1807,61.2144,62200.0
2015-03-02 12:50:00,72.7,72.72,72.68,72.72,58500.0,61.2144,61.2313,61.1976,61.2313,58500.0
2015-03-02 12:55:00,72.72,72.75,72.71,72.72,66300.0,61.2313,61.2565,61.2228,61.2313,66300.0
2015-03-02 13:00:00,72.72,72.73,72.7,72.73,17700.0,61.2313,61.2397,61.2144,61.2397,17700.0
2015-03-02 13:05:00,72.72,72.73,72.68,72.68,11600.0,61.2313,61.2397,61.1976,61.1976,11600.0
2015-03-02 13:10:00,72.68,72.71,72.68,72.7,18100.0,61.1976,61.2228,61.1976,61.2144,18100.0
2015-03-02 13:15:00,72.7,72.75,72.7,72.72,28400.0,61.2144,61.2565,61.2144,61.2313,28400.0
2015-03-02 13:20:00,72.72,72.74,72.71,72.71,23100.0,61.2313,61.2481,61.2228,61.2228,23100.0
2015-03-02 13:25:00,72.72,72.74,72.71,72.73,24800.0,61.2313,61.2481,61.2228,61.2397,24800.0
2015-03-02 13:30:00,72.74,72.76,72.72,72.74,21600.0,61.2481,61.2649,61.2313,61.2481,21600.0
2015-03-02 13:35:00,72.74,72.78,72.73,72.76,38700.0,61.2481,61.2818,61.2397,61.2649,38700.0
2015-03-02 13:40:00,72.76,72.78,72.74,72.74,22100.0,61.2649,61.2818,61.2481,61.2481,22100.0
2015-03-02 13:45:00,72.73,72.78,72.72,72.77,19000.0,61.2397,61.2818,61.2313,61.2734,19000.0
2015-03-02 13:50:00,72.76,72.77,72.73,72.74,18100.0,61.2649,61.2734,61.2397,61.2481,18100.0
2015-03-02 13:55:00,72.74,72.75,72.71,72.72,19100.0,61.2481,61.2565,61.2228,61.2313,19100.0
2015-03-02 14:00:00,72.71,72.74,72.71,72.73,95600.0,61.2228,61.2481,61.2228,61.2397,95600.0
2015-03-02 14:05:00,72.73,72.75,72.72,72.73,63800.0,61.2397,61.2565,61.2313,61.2397,63800.0
2015-03-02 14:10:00,72.73,72.73,72.67,72.67,48700.0,61.2397,61.2397,61.1892,61.1892,48700.0
2015-03-02 14:15:00,72.68,72.7,72.66,72.68,54200.0,61.1976,61.2144,61.1807,61.1976,54200.0
2015-03-02 14:20:00,72.69,72.7,72.67,72.68,26300.0,61.206,61.2144,61.1892,61.1976,26300.0
2015-03-02 14:25:00,72.69,72.71,72.68,72.68,28500.0,61.206,61.2228,61.1976,61.1976,28500.0
2015-03-02 14:30:00,72.68,72.71,72.67,72.71,26800.0,61.1976,61.2228,61.1892,61.2228,26800.0
2015-03-02 14:35:00,72.71,72.71,72.69,72.7,55600.0,61.2228,61.2228,61.206,61.2144,55600.0
2015-03-02 14:40:00,72.7,72.71,72.67,72.7,49500.0,61.2144,61.2228,61.1892,61.2144,49500.0
2015-03-02 14:45:00,72.7,72.75,72.68,72.73,53700.0,61.2144,61.2565,61.1976,61.2397,53700.0
2015-03-02 14:50:00,72.72,72.76,72.72,72.75,33300.0,61.2313,61.2649,61.2313,61.2565,33300.0
2015-03-02 14:55:00,72.75,72.78,72.74,72.77,38300.0,61.2565,61.2818,61.2481,61.2734,38300.0
2015-03-02 15:00:00,72.77,72.79,72.76,72.78,34800.0,61.2734,61.2902,61.2649,61.2818,34800.0
2015-03-02 15:05:00,72.78,72.81,72.77,72.81,57700.0,61.2818,61.307,61.2734,61.307,57700.0
2015-03-02 15:10:00,72.81,72.82,72.78,72.81,109500.0,61.307,61.3155,61.2818,61.307,109500.0
2015-03-02 15:15:00,72.81,72.84,72.78,72.82,64600.0,61.307,61.3323,61.2818,61.3155,64600.0
2015-03-02 15:20:00,72.81,72.83,72.79,72.8,74300.0,61.307,61.3239,61.2902,61.2986,74300.0
2015-03-02 15:25:00,72.8,72.83,72.79,72.81,218600.0,61.2986,61.3239,61.2902,61.307,218600.0
2015-03-02 15:30:00,72.82,72.84,72.8,72.82,262500.0,61.3155,61.3323,61.2986,61.3155,262500.0
2015-03-02 15:35:00,72.82,72.86,72.82,72.85,137800.0,61.3155,61.3491,61.3155,61.3407,137800.0
2015-03-02 15:40:00,72.85,72.87,72.84,72.87,228200.0,61.3407,61.3576,61.3323,61.3576,228200.0
2015-03-02 15:45:00,72.87,72.89,72.85,72.87,478600.0,61.3576,61.3744,61.3407,61.3576,478600.0
2015-03-02 15:50:00,72.87,72.91,72.85,72.86,295300.0,61.3576,61.3912,61.3407,61.3491,295300.0
2015-03-02 15:55:00,72.86,72.9,72.82,72.86,332700.0,61.3491,61.3828,61.3155,61.3491,332700.0
2015-03-03 09:30:00,72.85,72.86,72.55,72.61,231100.0,61.3407,61.3491,61.0881,61.1386,231100.0
2015-03-03 09:35:00,72.61,72.67,72.58,72.6,371100.0,61.1386,61.1892,61.1134,61.1302,371100.0
2015-03-03 09:40:00,72.59,72.6,72.33,72.37,369400.0,61.1218,61.1302,60.9029,60.9365,369400.0
2015-03-03 09:45:00,72.38,72.4,72.25,72.34,275300.0,60.945,60.9618,60.8355,60.9113,275300.0
2015-03-03 09:50:00,72.33,72.33,72.08,72.09,474900.0,60.9029,60.9029,60.6924,60.7008,474900.0
2015-03-03 09:55:00,72.09,72.15,72.08,72.09,337700.0,60.7008,60.7513,60.6924,60.7008,337700.0
2015-03-03 10:00:00,72.09,72.28,72.08,72.27,189000.0,60.7008,60.8608,60.6924,60.8523,189000.0
2015-03-03 10:05:00,72.29,72.31,72.21,72.22,427600.0,60.8692,60.886,60.8018,60.8102,427600.0
2015-03-03 10:10:00,72.21,72.29,72.21,72.27,64800.0,60.8018,60.8692,60.8018,60.8523,64800.0
2015-03-03 10:15:00,72.27,72.3,72.23,72.3,64500.0,60.8523,60.8776,60.8187,60.8776,64500.0
2015-03-03 10:20:00,72.29,72.33,72.28,72.29,225000.0,60.8692,60.9029,60.8608,60.8692,225000.0
2015-03-03 10:25:00,72.29,72.3,72.2,72.26,410700.0,60.8692,60.8776,60.7934,60.8439,410700.0
2015-03-03 10:30:00,72.25,72.27,72.21,72.26,97300.0,60.8355,60.8523,60.8018,60.8439,97300.0
2015-03-03 10:35:00,72.25,72.25,72.18,72.23,40400.0,60.8355,60.8355,60.7766,60.8187,40400.0
2015-03-03 10:40:00,72.24,72.27,72.23,72.26,102300.0,60.8271,60.8523,60.8187,60.8439,102300.0
2015-03-03 10:45:00,72.27,72.35,72.26,72.3,168600.0,60.8523,60.9197,60.8439,60.8776,168600.0
2015-03-03 10:50:00,72.3,72.3,72.25,72.27,389000.0,60.8776,60.8776,60.8355,60.8523,389000.0
2015-03-03 10:55:00,72.27,72.3,72.26,72.29,41900.0,60.8523,60.8776,60.8439,60.8692,41900.0
2015-03-03 11:00:00,72.3,72.3,72.24,72.24,33600.0,60.8776,60.8776,60.8271,60.8271,33600.0
2015-03-03 11:05:00,72.25,72.27,72.2,72.24,66900.0,60.8355,60.8523,60.7934,60.8271,66900.0
2015-03-03 11:10:00,72.24,72.24,72.16,72.2,82400.0,60.8271,60.8271,60.7597,60.7934,82400.0
2015-03-03 11:15:00,72.21,72.31,72.21,72.28,40000.0,60.8018,60.886,60.8018,60.8608,40000.0
2015-03-03 11:20:00,72.29,72.3,72.24,72.24,64200.0,60.8692,60.8776,60.8271,60.8271,64200.0
2015-03-03 11:25:00,72.25,72.26,72.21,72.23,37000.0,60.8355,60.8439,60.8018,60.8187,37000.0
2015-03-03 11:30:00,72.23,72.23,72.08,72.09,129000.0,60.8187,60.8187,60.6924,60.7008,129000.0
2015-03-03 11:35:00,72.1,72.12,72.07,72.09,37500.0,60.7092,60.726,60.6839,60.7008,37500.0
2015-03-03 11:40:00,72.09,72.09,72.0,72.01,74700.0,60.7008,60.7008,60.625,60.6334,74700.0
2015-03-03 11:45:00,72.01,72.04,71.98,72.02,50300.0,60.6334,60.6587,60.6082,60.6418,50300.0
2015-03-03 11:50:00,72.01,72.1,72.0,72.09,36900.0,60.6334,60.7092,60.625,60.7008,36900.0
2015-03-03 11:55:00,72.1,72.13,72.03,72.04,248200.0,60.7092,60.7345,60.6503,60.6587,248200.0
2015-03-03 12:00:00,72.04,72.07,71.97,71.98,366800.0,60.6587,60.6839,60.5997,60.6082,366800.0
2015-03-03 12:05:00,71.99,72.02,71.97,72.0,54800.0,60.6166,60.6418,60.5997,60.625,54800.0
2015-03-03 12:10:00,71.99,71.99,71.94,71.96,266500.0,60.6166,60.6166,60.5745,60.5913,266500.0
2015-03-03 12:15:00,71.95,71.97,71.93,71.97,45700.0,60.5829,60.5997,60.5661,60.5997,45700.0
2015-03-03 12:20:00,71.97,71.98,71.94,71.97,172600.0,60.5997,60.6082,60.5745,60.5997,172600.0
2015-03-03 12:25:00,71.97,71.97,71.87,71.91,71900.0,60.5997,60.5997,60.5155,60.5492,71900.0
2015-03-03 12:30:00,71.91,71.96,71.89,71.94,24000.0,60.5492,60.5913,60.5324,60.5745,24000.0
2015-03-03 12:35:00,71.94,71.96,71.92,71.96,56500.0,60.5745,60.5913,60.5576,60.5913,56500.0
2015-03-03 12:40:00,71.96,71.96,71.93,71.94,18500.0,60.5913,60.5913,60.5661,60.5745,18500.0
2015-03-03 12:45:00,71.95,71.95,71.91,71.93,33600.0,60.5829,60.5829,60.5492,60.5661,33600.0
2015-03-03 12:50:00,71.94,71.98,71.93,71.96,26500.0,60.5745,60.6082,60.5661,60.5913,26500.0
2015-03-03 12:55:00,71.96,72.04,71.95,72.04,69300.0,60.5913,60.6587,60.5829,60.6587,69300.0
2015-03-03 13:00:00,72.03,72.11,72.03,72.07,43800.0,60.6503,60.7176,60.6503,60.6839,43800.0
2015-03-03 13:05:00,72.07,72.08,72.02,72.03,37700.0,60.6839,60.6924,60.6418,60.6503,37700.0
2015-03-03 13:10:00,72.04,72.05,71.96,71.97,142300.0,60.6587,60.6671,60.5913,60.5997,142300.0
2015-03-03 13:15:00,71.97,71.99,71.95,71.97,33900.0,60.5997,60.6166,60.5829,60.5997,33900.0
2015-03-03 13:20:00,71.98,71.98,71.93,71.94,43200.0,60.6082,60.6082,60.5661,60.5745,43200.0
2015-03-03 13:25:00,71.94,71.99,71.94,71.99,53400.0,60.5745,60.6166,60.5745,60.6166,53400.0
2015-03-03 13:30:00,72.0,72.03,71.97,71.99,178600.0,60.625,60.6503,60.5997,60.6166,178600.0
2015-03-03 13:35:00,72.0,72.02,71.97,72.02,20900.0,60.625,60.6418,60.5997,60.6418,20900.0
2015-03-03 13:40:00,72.02,72.02,71.99,72.01,16900.0,60.6418,60.6418,60.6166,60.6334,16900.0
2015-03-03 13:45:00,72.02,72.06,72.02,72.03,27300.0,60.6418,60.6755,60.6418,60.6503,27300.0
2015-03-03 13:50:00,72.03,72.05,72.01,72.03,16900.0,60.6503,60.6671,60.6334,60.6503,16900.0
2015-03-03 13:55:00,72.04,72.05,71.99,72.02,29400.0,60.6587,60.6671,60.6166,60.6418,29400.0
2015-03-03 14:00:00,72.02,72.1,72.02,72.05,30700.0,60.6418,60.7092,60.6418,60.6671,30700.0
2015-03-03 14:05:00,72.05,72.13,72.04,72.12,136900.0,60.6671,60.7345,60.6587,60.726,136900.0
2015-03-03 14:10:00,72.12,72.19,72.12,72.16,43000.0,60.726,60.785,60.726,60.7597,43000.0
2015-03-03 14:15:00,72.16,72.17,72.12,72.16,38800.0,60.7597,60.7681,60.726,60.7597,38800.0
2015-03-03 14:20:00,72.16,72.18,72.15,72.17,24000.0,60.7597,60.7766,60.7513,60.7681,24000.0
2015-03-03 14:25:00,72.18,72.22,72.17,72.22,20500.0,60.7766,60.8102,60.7681,60.8102,20500.0
2015-03-03 14:30:00,72.22,72.23,72.14,72.15,34800.0,60.8102,60.8187,60.7429,60.7513,34800.0
2015-03-03 14:35:00,72.15,72.15,72.11,72.14,44000.0,60.7513,60.7513,60.7176,60.7429,44000.0
2015-03-03 14:40:00,72.13,72.16,72.09,72.11,28400.0,60.7345,60.7597,60.7008,60.7176,28400.0
2015-03-03 14:45:00,72.12,72.13,72.07,72.13,128300.0,60.726,60.7345,60.6839,60.7345,128300.0
2015-03-03 14:50:00,72.13,72.15,72.12,72.14,63500.0,60.7345,60.7513,60.726,60.7429,63500.0
2015-03-03 14:55:00,72.14,72.17,72.13,72.15,24900.0,60.7429,60.7681,60.7345,60.7513,24900.0
2015-03-03 15:00:00,72.15,72.2,72.13,72.19,47800.0,60.7513,60.7934,60.7345,60.785,47800.0
2015-03-03 15:05:00,72.19,72.2,72.15,72.17,320700.0,60.785,60.7934,60.7513,60.7681,320700.0
2015-03-03 15:10:00,72.17,72.2,72.14,72.16,46600.0,60.7681,60.7934,60.7429,60.7597,46600.0
2015-03-03 15:15:00,72.15,72.17,72.14,72.16,93900.0,60.7513,60.7681,60.7429,60.7597,93900.0
2015-03-03 15:20:00,72.16,72.22,72.15,72.21,48600.0,60.7597,60.8102,60.7513,60.8018,48600.0
2015-03-03 15:25:00,72.2,72.24,72.2,72.23,42100.0,60.7934,60.8271,60.7934,60.8187,42100.0
2015-03-03 15:30:00,72.24,72.28,72.23,72.28,56000.0,60.8271,60.8608,60.8187,60.8608,56000.0
2015-03-03 15:35:00,72.27,72.28,72.22,72.24,50500.0,60.8523,60.8608,60.8102,60.8271,50500.0
2015-03-03 15:40:00,72.23,72.25,72.19,72.25,83100.0,60.8187,60.8355,60.785,60.8355,83100.0
2015-03-03 15:45:00,72.24,72.25,72.19,72.24,99900.0,60.8271,60.8355,60.785,60.8271,99900.0
2015-03-03 15:50:00,72.24,72.27,72.22,72.23,229200.0,60.8271,60.8523,60.8102,60.8187,229200.0
2015-03-03 15:55:00,72.23,72.27,72.23,72.25,498400.0,60.8187,60.8523,60.8187,60.8355,498400.0
2015-03-04 09:30:00,72.03,72.11,71.82,71.82,231000.0,60.6503,60.7176,60.4734,60.4734,231000.0
2015-03-04 09:35:00,71.82,71.83,71.67,71.75,578500.0,60.4734,60.4819,60.3471,60.4145,578500.0
2015-03-04 09:40:00,71.75,71.84,71.74,71.77,62800.0,60.4145,60.4903,60.4061,60.4313,62800.0
2015-03-04 09:45:00,71.77,71.81,71.72,71.76,68800.0,60.4313,60.465,60.3892,60.4229,68800.0
2015-03-04 09:50:00,71.75,71.86,71.69,71.84,171100.0,60.4145,60.5071,60.364,60.4903,171100.0
2015-03-04 09:55:00,71.83,71.87,71.77,71.85,150300.0,60.4819,60.5155,60.4313,60.4987,150300.0
2015-03-04 10:00:00,71.85,71.92,71.76,71.78,58200.0,60.4987,60.5576,60.4229,60.4398,58200.0
2015-03-04 10:05:00,71.78,71.87,71.73,71.74,101500.0,60.4398,60.5155,60.3977,60.4061,101500.0
2015-03-04 10:10:00,71.74,71.76,71.6,71.67,167300.0,60.4061,60.4229,60.2882,60.3471,167300.0
2015-03-04 10:15:00,71.67,71.77,71.65,71.76,60000.0,60.3471,60.4313,60.3303,60.4229,60000.0
2015-03-04 10:20:00,71.77,71.8,71.73,71.78,27600.0,60.4313,60.4566,60.3977,60.4398,27600.0
2015-03-04 10:25:00,71.79,71.84,71.77,71.8,42300.0,60.4482,60.4903,60.4313,60.4566,42300.0
2015-03-04 10:30:00,71.8,71.9,71.78,71.9,61200.0,60.4566,60.5408,60.4398,60.5408,61200.0
2015-03-04 10:35:00,71.9,71.93,71.87,71.89,72300.0,60.5408,60.5661,60.5155,60.5324,72300.0
2015-03-04 10:40:00,71.89,71.98,71.89,71.96,180100.0,60.5324,60.6082,60.5324,60.5913,180100.0
2015-03-04 10:45:00,71.96,72.04,71.92,71.94,73300.0,60.5913,60.6587,60.5576,60.5745,73300.0
2015-03-04 10:50:00,71.93,71.98,71.9,71.95,101100.0,60.5661,60.6082,60.5408,60.5829,101100.0
2015-03-04 10:55:00,71.96,72.04,71.95,72.03,111000.0,60.5913,60.6587,60.5829,60.6503,111000.0
2015-03-04 11:00:00,72.03,72.12,72.03,72.11,39900.0,60.6503,60.726,60.6503,60.7176,39900.0
2015-03-04 11:05:00,72.12,72.23,72.12,72.23,44000.0,60.726,60.8187,60.726,60.8187,44000.0
2015-03-04 11:10:00,72.23,72.25,72.21,72.24,120400.0,60.8187,60.8355,60.8018,60.8271,120400.0
2015-03-04 11:15:00,72.25,72.4,72.23,72.4,663300.0,60.8355,60.9618,60.8187,60.9618,663300.0
2015-03-04 11:20:00,72.4,72.44,72.38,72.42,166700.0,60.9618,60.9955,60.945,60.9787,166700.0
2015-03-04 11:25:00,72.43,72.5,72.42,72.46,394300.0,60.9871,61.046,60.9787,61.0123,394300.0
2015-03-04 11:30:00,72.46,72.48,72.4,72.47,62000.0,61.0123,61.0292,60.9618,61.0208,62000.0
2015-03-04 11:35:00,72.48,72.5,72.44,72.47,347600.0,61.0292,61.046,60.9955,61.0208,347600.0
2015-03-04 11:40:00,72.46,72.52,72.45,72.49,383400.0,61.0123,61.0629,61.0039,61.0376,383400.0
2015-03-04 11:45:00,72.5,72.55,72.49,72.54,383000.0,61.046,61.0881,61.0376,61.0797,383000.0
2015-03-04 11:50:00,72.53,72.54,72.42,72.43,65400.0,61.0713,61.0797,60.9787,60.9871,65400.0
2015-03-04 11:55:00,72.42,72.46,72.39,72.45,277700.0,60.9787,61.0123,60.9534,61.0039,277700.0
2015-03-04 12:00:00,72.44,72.47,72.4,72.46,96300.0,60.9955,61.0208,60.9618,61.0123,96300.0
2015-03-04 12:05:00,72.46,72.47,72.41,72.45,21600.0,61.0123,61.0208,60.9702,61.0039,21600.0
2015-03-04 12:10:00,72.45,72.53,72.42,72.52,40000.0,61.0039,61.0713,60.9787,61.0629,40000.0
2015-03-04 12:15:00,72.53,72.54,72.51,72.52,31900.0,61.0713,61.0797,61.0544,61.0629,31900.0
2015-03-04 12:20:00,72.51,72.56,72.51,72.55,305100.0,61.0544,61.0965,61.0544,61.0881,305100.0
2015-03-04 12:25:00,72.54,72.55,72.51,72.51,13900.0,61.0797,61.0881,61.0544,61.0544,13900.0
2015-03-04 12:30:00,72.51,72.52,72.48,72.48,32200.0,61.0544,61.0629,61.0292,61.0292,32200.0
2015-03-04 12:35:00,72.47,72.56,72.47,72.56,315500.0,61.0208,61.0965,61.0208,61.0965,315500.0
2015-03-04 12:40:00,72.55,72.62,72.55,72.59,57800.0,61.0881,61.1471,61.0881,61.1218,57800.0
2015-03-04 12:45:00,72.59,72.62,72.54,72.61,241100.0,61.1218,61.1471,61.0797,61.1386,241100.0
2015-03-04 12:50:00,72.61,72.61,72.57,72.57,198700.0,61.1386,61.1386,61.105,61.105,198700.0
2015-03-04 12:55:00,72.58,72.58,72.51,72.52,56000.0,61.1134,61.1134,61.0544,61.0629,56000.0
2015-03-04 13:00:00,72.52,72.57,72.52,72.55,180400.0,61.0629,61.105,61.0629,61.0881,180400.0
2015-03-04 13:05:00,72.56,72.58,72.56,72.57,28500.0,61.0965,61.1134,61.0965,61.105,28500.0
2015-03-04 13:10:00,72.57,72.58,72.51,72.52,62800.0,61.105,61.1134,61.0544,61.0629,62800.0
2015-03-04 13:15:00,72.52,72.57,72.51,72.56,32800.0,61.0629,61.105,61.0544,61.0965,32800.0
2015-03-04 13:20:00,72.55,72.59,72.53,72.58,17800.0,61.0881,61.1218,61.0713,61.1134,17800.0
2015-03-04 13:25:00,72.57,72.57,72.54,72.55,19600.0,61.105,61.105,61.0797,61.0881,19600.0
2015-03-04 13:30:00,72.55,72.6,72.55,72.59,34600.0,61.0881,61.1302,61.0881,61.1218,34600.0
2015-03-04 13:35:00,72.59,72.66,72.59,72.65,26000.0,61.1218,61.1807,61.1218,61.1723,26000.0
2015-03-04 13:40:00,72.65,72.68,72.64,72.66,44700.0,61.1723,61.1976,61.1639,61.1807,44700.0
2015-03-04 13:45:00,72.66,72.67,72.6,72.65,27700.0,61.1807,61.1892,61.1302,61.1723,27700.0
2015-03-04 13:50:00,72.65,72.66,72.62,72.62,19700.0,61.1723,61.1807,61.1471,61.1471,19700.0
2015-03-04 13:55:00,72.61,72.61,72.54,72.56,38400.0,61.1386,61.1386,61.0797,61.0965,38400.0
2015-03-04 14:00:00,72.56,72.63,72.55,72.61,16400.0,61.0965,61.1555,61.0881,61.1386,16400.0
2015-03-04 14:05:00,72.61,72.64,72.59,72.59,30800.0,61.1386,61.1639,61.1218,61.1218,30800.0
2015-03-04 14:10:00,72.6,72.6,72.44,72.44,36000.0,61.1302,61.1302,60.9955,60.9955,36000.0
2015-03-04 14:15:00,72.44,72.48,72.44,72.48,36900.0,60.9955,61.0292,60.9955,61.0292,36900.0
2015-03-04 14:20:00,72.47,72.5,72.45,72.47,13700.0,61.0208,61.046,61.0039,61.0208,13700.0
2015-03-04 14:25:00,72.48,72.48,72.44,72.44,6100.0,61.0292,61.0292,60.9955,60.9955,6100.0
2015-03-04 14:30:00,72.44,72.5,72.44,72.48,32300.0,60.9955,61.046,60.9955,61.0292,32300.0
2015-03-04 14:35:00,72.48,72.5,72.41,72.42,31300.0,61.0292,61.046,60.9702,60.9787,31300.0
2015-03-04 14:40:00,72.42,72.51,72.42,72.49,42200.0,60.9787,61.0544,60.9787,61.0376,42200.0
2015-03-04 14:45:00,72.49,72.5,72.47,72.49,12800.0,61.0376,61.046,61.0208,61.0376,12800.0
2015-03-04 14:50:00,72.48,72.53,72.48,72.52,20000.0,61.0292,61.0713,61.0292,61.0629,20000.0
2015-03-04 14:55:00,72.52,72.52,72.48,72.51,36300.0,61.0629,61.0629,61.0292,61.0544,36300.0
2015-03-04 15:00:00,72.52,72.52,72.43,72.43,38300.0,61.0629,61.0629,60.9871,60.9871,38300.0
2015-03-04 15:05:00,72.43,72.44,72.39,72.42,24600.0,60.9871,60.9955,60.9534,60.9787,24600.0
2015-03-04 15:10:00,72.42,72.46,72.42,72.44,26200.0,60.9787,61.0123,60.9787,60.9955,26200.0
2015-03-04 15:15:00,72.44,72.47,72.43,72.44,36700.0,60.9955,61.0208,60.9871,60.9955,36700.0
2015-03-04 15:20:00,72.44,72.44,72.41,72.42,14600.0,60.9955,60.9955,60.9702,60.9787,14600.0
2015-03-04 15:25:00,72.42,72.44,72.38,72.44,158100.0,60.9787,60.9955,60.945,60.9955,158100.0
2015-03-04 15:30:00,72.44,72.49,72.42,72.49,44800.0,60.9955,61.0376,60.9787,61.0376,44800.0
2015-03-04 15:35:00,72.49,72.49,72.45,72.48,73600.0,61.0376,61.0376,61.0039,61.0292,73600.0
2015-03-04 15:40:00,72.47,72.49,72.43,72.48,123300.0,61.0208,61.0376,60.9871,61.0292,123300.0
2015-03-04 15:45:00,72.49,72.55,72.47,72.55,47100.0,61.0376,61.0881,61.0208,61.0881,47100.0
2015-03-04 15:50:00,72.54,72.57,72.52,72.55,180200.0,61.0797,61.105,61.0629,61.0881,180200.0
2015-03-04 15:55:00,72.54,72.58,72.52,72.56,295900.0,61.0797,61.1134,61.0629,61.0965,295900.0
2015-03-05 09:30:00,72.67,72.93,72.58,72.9,366600.0,61.1892,61.4081,61.1134,61.3828,366600.0
2015-03-05 09:35:00,72.91,72.95,72.76,72.82,207700.0,61.3912,61.4249,61.2649,61.3155,207700.0
2015-03-05 09:40:00,72.82,72.92,72.81,72.9,638900.0,61.3155,61.3997,61.307,61.3828,638900.0
2015-03-05 09:45:00,72.9,73.01,72.82,73.01,230200.0,61.3828,61.4754,61.3155,61.4754,230200.0
2015-03-05 09:50:00,73.02,73.16,73.01,73.15,337800.0,61.4839,61.6017,61.4754,61.5933,337800.0
2015-03-05 09:55:00,73.15,73.16,73.02,73.03,244800.0,61.5933,61.6017,61.4839,61.4923,244800.0
2015-03-05 10:00:00,73.02,73.07,72.97,72.99,82600.0,61.4839,61.526,61.4418,61.4586,82600.0
2015-03-05 10:05:00,73.0,73.13,72.99,73.12,132000.0,61.467,61.5765,61.4586,61.5681,132000.0
2015-03-05 10:10:00,73.12,73.16,73.1,73.13,112000.0,61.5681,61.6017,61.5512,61.5765,112000.0
2015-03-05 10:15:00,73.13,73.17,73.04,73.04,136900.0,61.5765,61.6102,61.5007,61.5007,136900.0
2015-03-05 10:20:00,73.05,73.07,73.01,73.03,59600.0,61.5091,61.526,61.4754,61.4923,59600.0
2015-03-05 10:25:00,73.05,73.08,73.03,73.07,45800.0,61.5091,61.5344,61.4923,61.526,45800.0
2015-03-05 10:30:00,73.08,73.09,73.02,73.04,67700.0,61.5344,61.5428,61.4839,61.5007,67700.0
2015-03-05 10:35:00,73.05,73.05,72.98,72.98,79200.0,61.5091,61.5091,61.4502,61.4502,79200.0
2015-03-05 10:40:00,72.98,72.99,72.95,72.97,46600.0,61.4502,61.4586,61.4249,61.4418,46600.0
2015-03-05 10:45:00,72.97,72.99,72.92,72.98,62300.0,61.4418,61.4586,61.3997,61.4502,62300.0
2015-03-05 10:50:00,72.97,73.0,72.93,72.94,111900.0,61.4418,61.467,61.4081,61.4165,111900.0
2015-03-05 10:55:00,72.94,72.95,72.9,72.92,62200.0,61.4165,61.4249,61.3828,61.3997,62200.0
2015-03-05 11:00:00,72.91,72.91,72.87,72.88,91900.0,61.3912,61.3912,61.3576,61.366,91900.0
2015-03-05 11:05:00,72.87,72.92,72.85,72.87,110900.0,61.3576,61.3997,61.3407,61.3576,110900.0
2015-03-05 11:10:00,72.86,72.87,72.78,72.81,35200.0,61.3491,61.3576,61.2818,61.307,35200.0
2015-03-05 11:15:00,72.82,72.82,72.75,72.76,27800.0,61.3155,61.3155,61.2565,61.2649,27800.0
2015-03-05 11:20:00,72.77,72.84,72.76,72.83,21600.0,61.2734,61.3323,61.2649,61.3239,21600.0
2015-03-05 11:25:00,72.83,72.83,72.77,72.79,33100.0,61.3239,61.3239,61.2734,61.2902,33100.0
2015-03-05 11:30:00,72.8,72.82,72.79,72.82,11800.0,61.2986,61.3155,61.2902,61.3155,11800.0
2015-03-05 11:35:00,72.83,72.86,72.81,72.81,27900.0,61.3239,61.3491,61.307,61.307,27900.0
2015-03-05 11:40:00,72.81,72.87,72.81,72.84,24100.0,61.307,61.3576,61.307,61.3323,24100.0
2015-03-05 11:45:00,72.85,72.89,72.84,72.88,36000.0,61.3407,61.3744,61.3323,61.366,36000.0
2015-03-05 11:50:00,72.88,72.91,72.87,72.9,34800.0,61.366,61.3912,61.3576,61.3828,34800.0
2015-03-05 11:55:00,72.9,72.92,72.88,72.9,40300.0,61.3828,61.3997,61.366,61.3828,40300.0
2015-03-05 12:00:00,72.9,72.9,72.84,72.86,54400.0,61.3828,61.3828,61.3323,61.3491,54400.0
2015-03-05 12:05:00,72.87,72.88,72.83,72.84,33200.0,61.3576,61.366,61.3239,61.3323,33200.0
2015-03-05 12:10:00,72.84,72.85,72.8,72.8,74600.0,61.3323,61.3407,61.2986,61.2986,74600.0
2015-03-05 12:15:00,72.8,72.83,72.8,72.82,34000.0,61.2986,61.3239,61.2986,61.3155,34000.0
2015-03-05 12:20:00,72.82,72.82,72.77,72.79,68900.0,61.3155,61.3155,61.2734,61.2902,68900.0
2015-03-05 12:25:00,72.8,72.82,72.77,72.8,37200.0,61.2986,61.3155,61.2734,61.2986,37200.0
2015-03-05 12:30:00,72.79,72.8,72.77,72.79,29200.0,61.2902,61.2986,61.2734,61.2902,29200.0
2015-03-05 12:35:00,72.78,72.8,72.77,72.79,36200.0,61.2818,61.2986,61.2734,61.2902,36200.0
2015-03-05 12:40:00,72.79,72.8,72.73,72.74,29700.0,61.2902,61.2986,61.2397,61.2481,29700.0
2015-03-05 12:45:00,72.74,72.74,72.7,72.72,55600.0,61.2481,61.2481,61.2144,61.2313,55600.0
2015-03-05 12:50:00,72.72,72.72,72.64,72.64,47900.0,61.2313,61.2313,61.1639,61.1639,47900.0
2015-03-05 12:55:00,72.64,72.64,72.58,72.62,107400.0,61.1639,61.1639,61.1134,61.1471,107400.0
2015-03-05 13:00:00,72.61,72.64,72.6,72.61,19700.0,61.1386,61.1639,61.1302,61.1386,19700.0
2015-03-05 13:05:00,72.61,72.63,72.59,72.59,12200.0,61.1386,61.1555,61.1218,61.1218,12200.0
2015-03-05 13:10:00,72.6,72.65,72.59,72.63,21600.0,61.1302,61.1723,61.1218,61.1555,21600.0
2015-03-05 13:15:00,72.64,72.67,72.64,72.65,29200.0,61.1639,61.1892,61.1639,61.1723,29200.0
2015-03-05 13:20:00,72.65,72.67,72.58,72.66,41300.0,61.1723,61.1892,61.1134,61.1807,41300.0
2015-03-05 13:25:00,72.67,72.72,72.66,72.68,37500.0,61.1892,61.2313,61.1807,61.1976,37500.0
2015-03-05 13:30:00,72.68,72.71,72.68,72.71,29800.0,61.1976,61.2228,61.1976,61.2228,29800.0
2015-03-05 13:35:00,72.71,72.76,72.71,72.76,27900.0,61.2228,61.2649,61.2228,61.2649,27900.0
2015-03-05 13:40:00,72.75,72.76,72.72,72.76,29000.0,61.2565,61.2649,61.2313,61.2649,29000.0
2015-03-05 13:45:00,72.75,72.79,72.75,72.77,52100.0,61.2565,61.2902,61.2565,61.2734,52100.0
2015-03-05 13:50:00,72.77,72.82,72.77,72.82,12100.0,61.2734,61.3155,61.2734,61.3155,12100.0
2015-03-05 13:55:00,72.82,72.82,72.79,72.82,14900.0,61.3155,61.3155,61.2902,61.3155,14900.0
2015-03-05 14:00:00,72.81,72.85,72.79,72.84,30700.0,61.307,61.3407,61.2902,61.3323,30700.0
2015-03-05 14:05:00,72.83,72.86,72.82,72.85,17400.0,61.3239,61.3491,61.3155,61.3407,17400.0
2015-03-05 14:10:00,72.85,72.86,72.82,72.83,37100.0,61.3407,61.3491,61.3155,61.3239,37100.0
2015-03-05 14:15:00,72.83,72.85,72.82,72.84,30300.0,61.3239,61.3407,61.3155,61.3323,30300.0
2015-03-05 14:20:00,72.84,72.89,72.83,72.87,57900.0,61.3323,61.3744,61.3239,61.3576,57900.0
2015-03-05 14:25:00,72.88,72.88,72.82,72.83,31400.0,61.366,61.366,61.3155,61.3239,31400.0
2015-03-05 14:30:00,72.83,72.84,72.81,72.82,16400.0,61.3239,61.3323,61.307,61.3155,16400.0
2015-03-05 14:35:00,72.81,72.82,72.76,72.78,40500.0,61.307,61.3155,61.2649,61.2818,40500.0
2015-03-05 14:40:00,72.78,72.84,72.77,72.8,35500.0,61.2818,61.3323,61.2734,61.2986,35500.0
2015-03-05 14:45:00,72.81,72.83,72.8,72.8,19900.0,61.307,61.3239,61.2986,61.2986,19900.0
2015-03-05 14:50:00,72.81,72.9,72.8,72.9,52300.0,61.307,61.3828,61.2986,61.3828,52300.0
2015-03-05 14:55:00,72.9,72.92,72.84,72.84,37800.0,61.3828,61.3997,61.3323,61.3323,37800.0
2015-03-05 15:00:00,72.85,72.85,72.8,72.82,55200.0,61.3407,61.3407,61.2986,61.3155,55200.0
2015-03-05 15:05:00,72.83,72.84,72.75,72.78,82700.0,61.3239,61.3323,61.2565,61.2818,82700.0
2015-03-05 15:10:00,72.77,72.84,72.75,72.83,60600.0,61.2734,61.3323,61.2565,61.3239,60600.0
2015-03-05 15:15:00,72.82,72.85,72.82,72.83,31000.0,61.3155,61.3407,61.3155,61.3239,31000.0
2015-03-05 15:20:00,72.83,72.86,72.82,72.85,16100.0,61.3239,61.3491,61.3155,61.3407,16100.0
2015-03-05 15:25:00,72.85,72.87,72.84,72.87,26900.0,61.3407,61.3576,61.3323,61.3576,26900.0
2015-03-05 15:30:00,72.86,72.87,72.78,72.81,75200.0,61.3491,61.3576,61.2818,61.307,75200.0
2015-03-05 15:35:00,72.82,72.86,72.81,72.85,44400.0,61.3155,61.3491,61.307,61.3407,44400.0
2015-03-05 15:40:00,72.86,72.88,72.83,72.86,53500.0,61.3491,61.366,61.3239,61.3491,53500.0
2015-03-05 15:45:00,72.86,72.89,72.83,72.83,74600.0,61.3491,61.3744,61.3239,61.3239,74600.0
2015-03-05 15:50:00,72.84,72.89,72.83,72.86,76000.0,61.3323,61.3744,61.3239,61.3491,76000.0
2015-03-05 15:55:00,72.86,72.9,72.83,72.84,242600.0,61.3491,61.3828,61.3239,61.3323,242600.0
2015-03-06 09:30:00,72.5,72.66,72.32,72.36,267900.0,61.046,61.1807,60.8944,60.9281,267900.0
2015-03-06 09:35:00,72.36,72.37,72.18,72.27,206600.0,60.9281,60.9365,60.7766,60.8523,206600.0
2015-03-06 09:40:00,72.27,72.28,72.17,72.2,118400.0,60.8523,60.8608,60.7681,60.7934,118400.0
2015-03-06 09:45:00,72.22,72.24,72.12,72.14,125800.0,60.8102,60.8271,60.726,60.7429,125800.0
2015-03-06 09:50:00,72.14,72.26,72.08,72.26,247200.0,60.7429,60.8439,60.6924,60.8439,247200.0
2015-03-06 09:55:00,72.26,72.31,72.2,72.27,151300.0,60.8439,60.886,60.7934,60.8523,151300.0
2015-03-06 10:00:00,72.27,72.32,72.2,72.3,140500.0,60.8523,60.8944,60.7934,60.8776,140500.0
2015-03-06 10:05:00,72.29,72.4,72.28,72.39,73300.0,60.8692,60.9618,60.8608,60.9534,73300.0
2015-03-06 10:10:00,72.4,72.43,72.29,72.29,68000.0,60.9618,60.9871,60.8692,60.8692,68000.0
2015-03-06 10:15:00,72.29,72.36,72.26,72.32,75300.0,60.8692,60.9281,60.8439,60.8944,75300.0
2015-03-06 10:20:00,72.33,72.41,72.3,72.37,50700.0,60.9029,60.9702,60.8776,60.9365,50700.0
2015-03-06 10:25:00,72.38,72.43,72.37,72.41,39600.0,60.945,60.9871,60.9365,60.9702,39600.0
2015-03-06 10:30:00,72.41,72.44,72.36,72.42,49900.0,60.9702,60.9955,60.9281,60.9787,49900.0
2015-03-06 10:35:00,72.42,72.42,72.34,72.37,34300.0,60.9787,60.9787,60.9113,60.9365,34300.0
2015-03-06 10:40:00,72.37,72.39,72.31,72.33,59400.0,60.9365,60.9534,60.886,60.9029,59400.0
2015-03-06 10:45:00,72.33,72.35,72.25,72.28,61700.0,60.9029,60.9197,60.8355,60.8608,61700.0
2015-03-06 10:50:00,72.27,72.28,72.22,72.26,48000.0,60.8523,60.8608,60.8102,60.8439,48000.0
2015-03-06 10:55:00,72.26,72.26,72.21,72.23,72000.0,60.8439,60.8439,60.8018,60.8187,72000.0
2015-03-06 11:00:00,72.24,72.24,72.13,72.15,63100.0,60.8271,60.8271,60.7345,60.7513,63100.0
2015-03-06 11:05:00,72.15,72.15,72.04,72.04,75700.0,60.7513,60.7513,60.6587,60.6587,75700.0
2015-03-06 11:10:00,72.03,72.04,72.0,72.02,54600.0,60.6503,60.6587,60.625,60.6418,54600.0
2015-03-06 11:15:00,72.0,72.0,71.86,71.88,424800.0,60.625,60.625,60.5071,60.524,424800.0
2015-03-06 11:20:00,71.88,71.92,71.79,71.82,688600.0,60.524,60.5576,60.4482,60.4734,688600.0
2015-03-06 11:25:00,71.81,71.82,71.76,71.77,386000.0,60.465,60.4734,60.4229,60.4313,386000.0
2015-03-06 11:30:00,71.77,71.78,71.67,71.73,467600.0,60.4313,60.4398,60.3471,60.3977,467600.0
2015-03-06 11:35:00,71.73,71.77,71.66,71.7,395400.0,60.3977,60.4313,60.3387,60.3724,395400.0
2015-03-06 11:40:00,71.7,71.75,71.65,71.67,324400.0,60.3724,60.4145,60.3303,60.3471,324400.0
2015-03-06 11:45:00,71.67,71.69,71.64,71.65,78200.0,60.3471,60.364,60.3219,60.3303,78200.0
2015-03-06 11:50:00,71.65,71.77,71.63,71.77,121200.0,60.3303,60.4313,60.3135,60.4313,121200.0
2015-03-06 11:55:00,71.77,71.79,71.71,71.75,51800.0,60.4313,60.4482,60.3808,60.4145,51800.0
2015-03-06 12:00:00,71.75,71.82,71.74,71.81,46600.0,60.4145,60.4734,60.4061,60.465,46600.0
2015-03-06 12:05:00,71.81,71.81,71.78,71.78,35900.0,60.465,60.465,60.4398,60.4398,35900.0
2015-03-06 12:10:00,71.79,71.8,71.75,71.78,63400.0,60.4482,60.4566,60.4145,60.4398,63400.0
2015-03-06 12:15:00,71.77,71.77,71.64,71.65,100900.0,60.4313,60.4313,60.3219,60.3303,100900.0
2015-03-06 12:20:00,71.66,71.66,71.58,71.61,80000.0,60.3387,60.3387,60.2714,60.2966,80000.0
2015-03-06 12:25:00,71.6,71.63,71.58,71.63,107300.0,60.2882,60.3135,60.2714,60.3135,107300.0
2015-03-06 12:30:00,71.64,71.66,71.61,71.66,59300.0,60.3219,60.3387,60.2966,60.3387,59300.0
2015-03-06 12:35:00,71.65,71.7,71.64,71.7,47800.0,60.3303,60.3724,60.3219,60.3724,47800.0
2015-03-06 12:40:00,71.7,71.71,71.67,71.69,58000.0,60.3724,60.3808,60.3471,60.364,58000.0
2015-03-06 12:45:00,71.7,71.73,71.68,71.73,94500.0,60.3724,60.3977,60.3556,60.3977,94500.0
2015-03-06 12:50:00,71.73,71.74,71.63,71.64,61000.0,60.3977,60.4061,60.3135,60.3219,61000.0
2015-03-06 12:55:00,71.64,71.66,71.58,71.66,78400.0,60.3219,60.3387,60.2714,60.3387,78400.0
2015-03-06 13:00:00,71.66,71.69,71.59,71.62,60900.0,60.3387,60.364,60.2798,60.305,60900.0
2015-03-06 13:05:00,71.61,71.67,71.6,71.62,150900.0,60.2966,60.3471,60.2882,60.305,150900.0
2015-03-06 13:10:00,71.64,71.7,71.61,71.7,160300.0,60.3219,60.3724,60.2966,60.3724,160300.0
2015-03-06 13:15:00,71.69,71.7,71.63,71.65,61000.0,60.364,60.3724,60.3135,60.3303,61000.0
2015-03-06 13:20:00,71.65,71.67,71.58,71.58,73800.0,60.3303,60.3471,60.2714,60.2714,73800.0
2015-03-06 13:25:00,71.59,71.65,71.56,71.65,76000.0,60.2798,60.3303,60.2545,60.3303,76000.0
2015-03-06 13:30:00,71.65,71.66,71.59,71.59,50700.0,60.3303,60.3387,60.2798,60.2798,50700.0
2015-03-06 13:35:00,71.58,71.62,71.54,71.61,94600.0,60.2714,60.305,60.2377,60.2966,94600.0
2015-03-06 13:40:00,71.6,71.61,71.55,71.58,64500.0,60.2882,60.2966,60.2461,60.2714,64500.0
2015-03-06 13:45:00,71.58,71.58,71.53,71.56,105000.0,60.2714,60.2714,60.2293,60.2545,105000.0
2015-03-06 13:50:00,71.56,71.6,71.55,71.58,51600.0,60.2545,60.2882,60.2461,60.2714,51600.0
2015-03-06 13:55:00,71.58,71.62,71.57,71.61,42100.0,60.2714,60.305,60.2629,60.2966,42100.0
2015-03-06 14:00:00,71.61,71.66,71.6,71.63,63200.0,60.2966,60.3387,60.2882,60.3135,63200.0
2015-03-06 14:05:00,71.64,71.69,71.63,71.69,51400.0,60.3219,60.364,60.3135,60.364,51400.0
2015-03-06 14:10:00,71.68,71.69,71.64,71.64,36000.0,60.3556,60.364,60.3219,60.3219,36000.0
2015-03-06 14:15:00,71.65,71.68,71.64,71.65,63400.0,60.3303,60.3556,60.3219,60.3303,63400.0
2015-03-06 14:20:00,71.65,71.66,71.49,71.56,110200.0,60.3303,60.3387,60.1956,60.2545,110200.0
2015-03-06 14:25:00,71.55,71.57,71.5,71.52,90100.0,60.2461,60.2629,60.204,60.2208,90100.0
2015-03-06 14:30:00,71.51,71.56,71.5,71.56,67700.0,60.2124,60.2545,60.204,60.2545,67700.0
2015-03-06 14:35:00,71.56,71.56,71.44,71.44,99400.0,60.2545,60.2545,60.1535,60.1535,99400.0
2015-03-06 14:40:00,71.44,71.44,71.37,71.4,301100.0,60.1535,60.1535,60.0945,60.1198,301100.0
2015-03-06 14:45:00,71.4,71.45,71.4,71.44,77500.0,60.1198,60.1619,60.1198,60.1535,77500.0
2015-03-06 14:50:00,71.43,71.47,71.4,71.46,83600.0,60.1451,60.1787,60.1198,60.1703,83600.0
2015-03-06 14:55:00,71.46,71.48,71.41,71.41,89200.0,60.1703,60.1872,60.1282,60.1282,89200.0
2015-03-06 15:00:00,71.41,71.54,71.4,71.52,66300.0,60.1282,60.2377,60.1198,60.2208,66300.0
2015-03-06 15:05:00,71.53,71.54,71.49,71.51,307200.0,60.2293,60.2377,60.1956,60.2124,307200.0
2015-03-06 15:10:00,71.51,71.51,71.41,71.43,129400.0,60.2124,60.2124,60.1282,60.1451,129400.0
2015-03-06 15:15:00,71.44,71.48,71.41,71.48,75200.0,60.1535,60.1872,60.1282,60.1872,75200.0
2015-03-06 15:20:00,71.48,71.54,71.46,71.54,75000.0,60.1872,60.2377,60.1703,60.2377,75000.0
2015-03-06 15:25:00,71.54,71.55,71.42,71.43,64600.0,60.2377,60.2461,60.1366,60.1451,64600.0
2015-03-06 15:30:00,71.43,71.48,71.39,71.41,186200.0,60.1451,60.1872,60.1114,60.1282,186200.0
2015-03-06 15:35:00,71.41,71.44,71.38,71.41,220000.0,60.1282,60.1535,60.103,60.1282,220000.0
2015-03-06 15:40:00,71.4,71.4,71.32,71.34,304300.0,60.1198,60.1198,60.0524,60.0693,304300.0
2015-03-06 15:45:00,71.34,71.4,71.31,71.4,262700.0,60.0693,60.1198,60.044,60.1198,262700.0
2015-03-06 15:50:00,71.38,71.43,71.37,71.39,348600.0,60.103,60.1451,60.0945,60.1114,348600.0
2015-03-06 15:55:00,71.39,71.46,71.36,71.42,1221800.0,60.1114,60.1703,60.0861,60.1366,1221800.0
2015-03-09 09:30:00,71.63,71.63,71.37,71.48,378100.0,60.3135,60.3135,60.0945,60.1872,378100.0
2015-03-09 09:35:00,71.48,71.49,71.29,71.35,320900.0,60.1872,60.1956,60.0272,60.0777,320900.0
2015-03-09 09:40:00,71.36,71.42,71.25,71.26,205300.0,60.0861,60.1366,59.9935,60.0019,205300.0
2015-03-09 09:45:00,71.25,71.38,71.23,71.38,197100.0,59.9935,60.103,59.9767,60.103,197100.0
2015-03-09 09:50:00,71.38,71.47,71.37,71.44,480300.0,60.103,60.1787,60.0945,60.1535,480300.0
2015-03-09 09:55:00,71.43,71.68,71.43,71.61,500100.0,60.1451,60.3556,60.1451,60.2966,500100.0
2015-03-09 10:00:00,71.6,71.63,71.52,71.58,86100.0,60.2882,60.3135,60.2208,60.2714,86100.0
2015-03-09 10:05:00,71.58,71.61,71.51,71.53,61500.0,60.2714,60.2966,60.2124,60.2293,61500.0
2015-03-09 10:10:00,71.53,71.55,71.48,71.5,40100.0,60.2293,60.2461,60.1872,60.204,40100.0
2015-03-09 10:15:00,71.51,71.52,71.37,71.37,58600.0,60.2124,60.2208,60.0945,60.0945,58600.0
2015-03-09 10:20:00,71.37,71.46,71.32,71.33,64300.0,60.0945,60.1703,60.0524,60.0609,64300.0
2015-03-09 10:25:00,71.33,71.35,71.28,71.33,86000.0,60.0609,60.0777,60.0188,60.0609,86000.0
2015-03-09 10:30:00,71.33,71.42,71.32,71.41,58300.0,60.0609,60.1366,60.0524,60.1282,58300.0
2015-03-09 10:35:00,71.41,71.44,71.36,71.37,75800.0,60.1282,60.1535,60.0861,60.0945,75800.0
2015-03-09 10:40:00,71.36,71.4,71.32,71.38,176700.0,60.0861,60.1198,60.0524,60.103,176700.0
2015-03-09 10:45:00,71.38,71.43,71.37,71.41,208700.0,60.103,60.1451,60.0945,60.1282,208700.0
2015-03-09 10:50:00,71.42,71.44,71.33,71.36,91000.0,60.1366,60.1535,60.0609,60.0861,91000.0
2015-03-09 10:55:00,71.36,71.39,71.32,71.33,137600.0,60.0861,60.1114,60.0524,60.0609,137600.0
2015-03-09 11:00:00,71.33,71.33,71.22,71.28,126200.0,60.0609,60.0609,59.9682,60.0188,126200.0
2015-03-09 11:05:00,71.29,71.44,71.29,71.42,173300.0,60.0272,60.1535,60.0272,60.1366,173300.0
2015-03-09 11:10:00,71.42,71.45,71.41,71.43,73600.0,60.1366,60.1619,60.1282,60.1451,73600.0
2015-03-09 11:15:00,71.44,71.52,71.43,71.45,71600.0,60.1535,60.2208,60.1451,60.1619,71600.0
2015-03-09 11:20:00,71.44,71.47,71.39,71.47,47200.0,60.1535,60.1787,60.1114,60.1787,47200.0
2015-03-09 11:25:00,71.47,71.55,71.45,71.52,52300.0,60.1787,60.2461,60.1619,60.2208,52300.0
2015-03-09 11:30:00,71.5,71.53,71.48,71.48,35500.0,60.204,60.2293,60.1872,60.1872,35500.0
2015-03-09 11:35:00,71.48,71.5,71.45,71.46,39000.0,60.1872,60.204,60.1619,60.1703,39000.0
2015-03-09 11:40:00,71.46,71.55,71.45,71.55,42200.0,60.1703,60.2461,60.1619,60.2461,42200.0
2015-03-09 11:45:00,71.54,71.55,71.46,71.47,31000.0,60.2377,60.2461,60.1703,60.1787,31000.0
2015-03-09 11:50:00,71.47,71.47,71.34,71.35,58400.0,60.1787,60.1787,60.0693,60.0777,58400.0
2015-03-09 11:55:00,71.35,71.43,71.33,71.41,39100.0,60.0777,60.1451,60.0609,60.1282,39100.0
2015-03-09 12:00:00,71.41,71.42,71.3,71.34,234500.0,60.1282,60.1366,60.0356,60.0693,234500.0
2015-03-09 12:05:00,71.34,71.41,71.34,71.34,40100.0,60.0693,60.1282,60.0693,60.0693,40100.0
2015-03-09 12:10:00,71.35,71.42,71.34,71.37,61900.0,60.0777,60.1366,60.0693,60.0945,61900.0
2015-03-09 12:15:00,71.37,71.39,71.32,71.39,51300.0,60.0945,60.1114,60.0524,60.1114,51300.0
2015-03-09 12:20:00,71.38,71.43,71.37,71.43,50600.0,60.103,60.1451,60.0945,60.1451,50600.0
2015-03-09 12:25:00,71.43,71.45,71.41,71.43,34300.0,60.1451,60.1619,60.1282,60.1451,34300.0
2015-03-09 12:30:00,71.43,71.47,71.4,71.47,39000.0,60.1451,60.1787,60.1198,60.1787,39000.0
2015-03-09 12:35:00,71.48,71.51,71.47,71.47,34300.0,60.1872,60.2124,60.1787,60.1787,34300.0
2015-03-09 12:40:00,71.47,71.53,71.46,71.52,35500.0,60.1787,60.2293,60.1703,60.2208,35500.0
2015-03-09 12:45:00,71.52,71.54,71.49,71.53,50000.0,60.2208,60.2377,60.1956,60.2293,50000.0
2015-03-09 12:50:00,71.53,71.57,71.52,71.57,123200.0,60.2293,60.2629,60.2208,60.2629,123200.0
2015-03-09 12:55:00,71.57,71.59,71.54,71.56,132000.0,60.2629,60.2798,60.2377,60.2545,132000.0
2015-03-09 13:00:00,71.57,71.58,71.54,71.54,25600.0,60.2629,60.2714,60.2377,60.2377,25600.0
2015-03-09 13:05:00,71.54,71.59,71.53,71.59,113100.0,60.2377,60.2798,60.2293,60.2798,113100.0
2015-03-09 13:10:00,71.58,71.61,71.57,71.58,46700.0,60.2714,60.2966,60.2629,60.2714,46700.0
2015-03-09 13:15:00,71.59,71.6,71.55,71.56,34700.0,60.2798,60.2882,60.2461,60.2545,34700.0
2015-03-09 13:20:00,71.55,71.57,71.54,71.57,24200.0,60.2461,60.2629,60.2377,60.2629,24200.0
2015-03-09 13:25:00,71.57,71.63,71.55,71.63,91600.0,60.2629,60.3135,60.2461,60.3135,91600.0
2015-03-09 13:30:00,71.63,71.71,71.63,71.69,358000.0,60.3135,60.3808,60.3135,60.364,358000.0
2015-03-09 13:35:00,71.7,71.73,71.66,71.72,331900.0,60.3724,60.3977,60.3387,60.3892,331900.0
2015-03-09 13:40:00,71.73,71.78,71.72,71.76,84000.0,60.3977,60.4398,60.3892,60.4229,84000.0
2015-03-09 13:45:00,71.77,71.78,71.74,71.76,33200.0,60.4313,60.4398,60.4061,60.4229,33200.0
2015-03-09 13:50:00,71.77,71.81,71.75,71.79,332300.0,60.4313,60.465,60.4145,60.4482,332300.0
2015-03-09 13:55:00,71.8,71.8,71.73,71.76,43600.0,60.4566,60.4566,60.3977,60.4229,43600.0
2015-03-09 14:00:00,71.76,71.79,71.74,71.78,212000.0,60.4229,60.4482,60.4061,60.4398,212000.0
2015-03-09 14:05:00,71.79,71.82,71.76,71.76,43900.0,60.4482,60.4734,60.4229,60.4229,43900.0
2015-03-09 14:10:00,71.76,71.79,71.75,71.77,173000.0,60.4229,60.4482,60.4145,60.4313,173000.0
2015-03-09 14:15:00,71.78,71.78,71.71,71.72,41500.0,60.4398,60.4398,60.3808,60.3892,41500.0
2015-03-09 14:20:00,71.71,71.78,71.71,71.76,71800.0,60.3808,60.4398,60.3808,60.4229,71800.0
2015-03-09 14:25:00,71.76,71.8,71.73,71.78,68500.0,60.4229,60.4566,60.3977,60.4398,68500.0
2015-03-09 14:30:00,71.77,71.77,71.7,71.75,30100.0,60.4313,60.4313,60.3724,60.4145,30100.0
2015-03-09 14:35:00,71.75,71.77,71.71,71.74,91600.0,60.4145,60.4313,60.3808,60.4061,91600.0
2015-03-09 14:40:00,71.73,71.74,71.67,71.71,103200.0,60.3977,60.4061,60.3471,60.3808,103200.0
2015-03-09 14:45:00,71.72,71.79,71.71,71.76,81200.0,60.3892,60.4482,60.3808,60.4229,81200.0
2015-03-09 14:50:00,71.76,71.8,71.75,71.78,54500.0,60.4229,60.4566,60.4145,60.4398,54500.0
2015-03-09 14:55:00,71.78,71.8,71.76,71.79,43100.0,60.4398,60.4566,60.4229,60.4482,43100.0
2015-03-09 15:00:00,71.78,71.81,71.77,71.78,39800.0,60.4398,60.465,60.4313,60.4398,39800.0
2015-03-09 15:05:00,71.79,71.82,71.77,71.81,91800.0,60.4482,60.4734,60.4313,60.465,91800.0
2015-03-09 15:10:00,71.82,71.83,71.8,71.83,50000.0,60.4734,60.4819,60.4566,60.4819,50000.0
2015-03-09 15:15:00,71.83,71.84,71.79,71.79,48700.0,60.4819,60.4903,60.4482,60.4482,48700.0
2015-03-09 15:20:00,71.78,71.82,71.77,71.78,53600.0,60.4398,60.4734,60.4313,60.4398,53600.0
2015-03-09 15:25:00,71.77,71.82,71.76,71.77,72400.0,60.4313,60.4734,60.4229,60.4313,72400.0
2015-03-09 15:30:00,71.78,71.86,71.78,71.85,82700.0,60.4398,60.5071,60.4398,60.4987,82700.0
2015-03-09 15:35:00,71.85,71.86,71.82,71.86,139500.0,60.4987,60.5071,60.4734,60.5071,139500.0
2015-03-09 15:40:00,71.86,71.89,71.82,71.84,78300.0,60.5071,60.5324,60.4734,60.4903,78300.0
2015-03-09 15:45:00,71.84,71.9,71.84,71.88,189700.0,60.4903,60.5408,60.4903,60.524,189700.0
2015-03-09 15:50:00,71.89,71.92,71.85,71.88,439100.0,60.5324,60.5576,60.4987,60.524,439100.0
2015-03-09 15:55:00,71.87,71.89,71.83,71.84,716700.0,60.5155,60.5324,60.4819,60.4903,716700.0
2015-03-10 09:30:00,71.22,71.38,71.12,71.18,167000.0,59.9682,60.103,59.884,59.9346,167000.0
2015-03-10 09:35:00,71.19,71.2,71.09,71.11,179300.0,59.943,59.9514,59.8588,59.8756,179300.0
2015-03-10 09:40:00,71.1,71.18,71.03,71.05,588100.0,59.8672,59.9346,59.8083,59.8251,588100.0
2015-03-10 09:45:00,71.05,71.11,71.0,71.03,296100.0,59.8251,59.8756,59.783,59.8083,296100.0
2015-03-10 09:50:00,71.04,71.25,71.02,71.25,376100.0,59.8167,59.9935,59.7998,59.9935,376100.0
2015-03-10 09:55:00,71.25,71.31,71.22,71.29,77500.0,59.9935,60.044,59.9682,60.0272,77500.0
2015-03-10 10:00:00,71.29,71.39,71.26,71.39,317100.0,60.0272,60.1114,60.0019,60.1114,317100.0
2015-03-10 10:05:00,71.39,71.42,71.35,71.4,150900.0,60.1114,60.1366,60.0777,60.1198,150900.0
2015-03-10 10:10:00,71.4,71.42,71.32,71.32,135000.0,60.1198,60.1366,60.0524,60.0524,135000.0
2015-03-10 10:15:00,71.31,71.31,71.23,71.31,98600.0,60.044,60.044,59.9767,60.044,98600.0
2015-03-10 10:20:00,71.3,71.3,71.25,71.26,155200.0,60.0356,60.0356,59.9935,60.0019,155200.0
2015-03-10 10:25:00,71.25,71.35,71.23,71.35,241900.0,59.9935,60.0777,59.9767,60.0777,241900.0
2015-03-10 10:30:00,71.35,71.36,71.27,71.28,210700.0,60.0777,60.0861,60.0103,60.0188,210700.0
2015-03-10 10:35:00,71.28,71.3,71.2,71.27,67400.0,60.0188,60.0356,59.9514,60.0103,67400.0
2015-03-10 10:40:00,71.26,71.34,71.26,71.28,137600.0,60.0019,60.0693,60.0019,60.0188,137600.0
2015-03-10 10:45:00,71.29,71.32,71.23,71.24,150300.0,60.0272,60.0524,59.9767,59.9851,150300.0
2015-03-10 10:50:00,71.25,71.39,71.25,71.35,167900.0,59.9935,60.1114,59.9935,60.0777,167900.0
2015-03-10 10:55:00,71.35,71.41,71.29,71.29,165000.0,60.0777,60.1282,60.0272,60.0272,165000.0
2015-03-10 11:00:00,71.28,71.45,71.28,71.42,229600.0,60.0188,60.1619,60.0188,60.1366,229600.0
2015-03-10 11:05:00,71.42,71.43,71.39,71.4,39400.0,60.1366,60.1451,60.1114,60.1198,39400.0
2015-03-10 11:10:00,71.41,71.48,71.38,71.46,221300.0,60.1282,60.1872,60.103,60.1703,221300.0
2015-03-10 11:15:00,71.45,71.5,71.43,71.49,128400.0,60.1619,60.204,60.1451,60.1956,128400.0
2015-03-10 11:20:00,71.49,71.54,71.44,71.46,72400.0,60.1956,60.2377,60.1535,60.1703,72400.0
2015-03-10 11:25:00,71.46,71.53,71.45,71.46,115700.0,60.1703,60.2293,60.1619,60.1703,115700.0
2015-03-10 11:30:00,71.45,71.52,71.44,71.44,53700.0,60.1619,60.2208,60.1535,60.1535,53700.0
2015-03-10 11:35:00,71.44,71.46,71.38,71.41,53000.0,60.1535,60.1703,60.103,60.1282,53000.0
2015-03-10 11:40:00,71.41,71.41,71.36,71.4,90000.0,60.1282,60.1282,60.0861,60.1198,90000.0
2015-03-10 11:45:00,71.4,71.4,71.3,71.3,50900.0,60.1198,60.1198,60.0356,60.0356,50900.0
2015-03-10 11:50:00,71.29,71.31,71.25,71.26,100500.0,60.0272,60.044,59.9935,60.0019,100500.0
2015-03-10 11:55:00,71.26,71.33,71.23,71.23,50500.0,60.0019,60.0609,59.9767,59.9767,50500.0
2015-03-10 12:00:00,71.23,71.24,71.13,71.14,407100.0,59.9767,59.9851,59.8925,59.9009,407100.0
2015-03-10 12:05:00,71.14,71.22,71.12,71.21,76500.0,59.9009,59.9682,59.884,59.9598,76500.0
2015-03-10 12:10:00,71.22,71.27,71.2,71.23,44500.0,59.9682,60.0103,59.9514,59.9767,44500.0
2015-03-10 12:15:00,71.23,71.24,71.15,71.2,69500.0,59.9767,59.9851,59.9093,59.9514,69500.0
2015-03-10 12:20:00,71.2,71.2,71.09,71.11,242200.0,59.9514,59.9514,59.8588,59.8756,242200.0
2015-03-10 12:25:00,71.12,71.2,71.1,71.15,83900.0,59.884,59.9514,59.8672,59.9093,83900.0
2015-03-10 12:30:00,71.14,71.16,71.11,71.12,99200.0,59.9009,59.9177,59.8756,59.884,99200.0
2015-03-10 12:35:00,71.13,71.26,71.13,71.25,48800.0,59.8925,60.0019,59.8925,59.9935,48800.0
2015-03-10 12:40:00,71.25,71.29,71.24,71.28,60500.0,59.9935,60.0272,59.9851,60.0188,60500.0
2015-03-10 12:45:00,71.28,71.28,71.21,71.26,92400.0,60.0188,60.0188,59.9598,60.0019,92400.0
2015-03-10 12:50:00,71.25,71.28,71.22,71.22,71700.0,59.9935,60.0188,59.9682,59.9682,71700.0
2015-03-10 12:55:00,71.22,71.29,71.21,71.25,411500.0,59.9682,60.0272,59.9598,59.9935,411500.0
2015-03-10 13:00:00,71.26,71.32,71.26,71.32,427500.0,60.0019,60.0524,60.0019,60.0524,427500.0
2015-03-10 13:05:00,71.31,71.35,71.28,71.3,56100.0,60.044,60.0777,60.0188,60.0356,56100.0
2015-03-10 13:10:00,71.3,71.32,71.26,71.27,54000.0,60.0356,60.0524,60.0019,60.0103,54000.0
2015-03-10 13:15:00,71.27,71.35,71.26,71.35,68600.0,60.0103,60.0777,60.0019,60.0777,68600.0
2015-03-10 13:20:00,71.36,71.45,71.36,71.43,87100.0,60.0861,60.1619,60.0861,60.1451,87100.0
2015-03-10 13:25:00,71.44,71.48,71.41,71.41,58300.0,60.1535,60.1872,60.1282,60.1282,58300.0
2015-03-10 13:30:00,71.4,71.4,71.34,71.35,152100.0,60.1198,60.1198,60.0693,60.0777,152100.0
2015-03-10 13:35:00,71.35,71.35,71.3,71.31,70400.0,60.0777,60.0777,60.0356,60.044,70400.0
2015-03-10 13:40:00,71.31,71.36,71.29,71.36,113100.0,60.044,60.0861,60.0272,60.0861,113100.0
2015-03-10 13:45:00,71.36,71.42,71.34,71.39,103100.0,60.0861,60.1366,60.0693,60.1114,103100.0
2015-03-10 13:50:00,71.38,71.4,71.36,71.38,60400.0,60.103,60.1198,60.0861,60.103,60400.0
2015-03-10 13:55:00,71.39,71.41,71.37,71.4,52400.0,60.1114,60.1282,60.0945,60.1198,52400.0
2015-03-10 14:00:00,71.4,71.44,71.36,71.43,67500.0,60.1198,60.1535,60.0861,60.1451,67500.0
2015-03-10 14:05:00,71.44,71.51,71.43,71.51,83400.0,60.1535,60.2124,60.1451,60.2124,83400.0
2015-03-10 14:10:00,71.5,71.51,71.26,71.29,94600.0,60.204,60.2124,60.0019,60.0272,94600.0
2015-03-10 14:15:00,71.29,71.32,71.25,71.26,56700.0,60.0272,60.0524,59.9935,60.0019,56700.0
2015-03-10 14:20:00,71.25,71.25,71.18,71.2,81500.0,59.9935,59.9935,59.9346,59.9514,81500.0
2015-03-10 14:25:00,71.2,71.25,71.19,71.19,55000.0,59.9514,59.9935,59.943,59.943,55000.0
2015-03-10 14:30:00,71.2,71.28,71.19,71.26,48100.0,59.9514,60.0188,59.943,60.0019,48100.0
2015-03-10 14:35:00,71.27,71.31,71.22,71.25,58500.0,60.0103,60.044,59.9682,59.9935,58500.0
2015-03-10 14:40:00,71.26,71.26,71.19,71.23,62400.0,60.0019,60.0019,59.943,59.9767,62400.0
2015-03-10 14:45:00,71.23,71.27,71.2,71.21,76100.0,59.9767,60.0103,59.9514,59.9598,76100.0
2015-03-10 14:50:00,71.21,71.23,71.18,71.19,53300.0,59.9598,59.9767,59.9346,59.943,53300.0
2015-03-10 14:55:00,71.18,71.21,71.16,71.19,54100.0,59.9346,59.9598,59.9177,59.943,54100.0
2015-03-10 15:00:00,71.2,71.28,71.17,71.21,91200.0,59.9514,60.0188,59.9261,59.9598,91200.0
2015-03-10 15:05:00,71.22,71.26,71.2,71.24,83300.0,59.9682,60.0019,59.9514,59.9851,83300.0
2015-03-10 15:10:00,71.25,71.26,71.18,71.19,114900.0,59.9935,60.0019,59.9346,59.943,114900.0
2015-03-10 15:15:00,71.18,71.31,71.17,71.28,124500.0,59.9346,60.044,59.9261,60.0188,124500.0
2015-03-10 15:20:00,71.29,71.32,71.26,71.31,78100.0,60.0272,60.0524,60.0019,60.044,78100.0
2015-03-10 15:25:00,71.31,71.31,71.2,71.23,106600.0,60.044,60.044,59.9514,59.9767,106600.0
2015-03-10 15:30:00,71.23,71.24,71.15,71.17,174400.0,59.9767,59.9851,59.9093,59.9261,174400.0
2015-03-10 15:35:00,71.17,71.25,71.17,71.23,292900.0,59.9261,59.9935,59.9261,59.9767,292900.0
2015-03-10 15:40:00,71.23,71.26,71.2,71.22,303900.0,59.9767,60.0019,59.9514,59.9682,303900.0
2015-03-10 15:45:00,71.21,71.25,71.18,71.24,187300.0,59.9598,59.9935,59.9346,59.9851,187300.0
2015-03-10 15:50:00,71.23,71.23,71.15,71.17,430300.0,59.9767,59.9767,59.9093,59.9261,430300.0
2015-03-10 15:55:00,71.17,71.17,71.03,71.06,712700.0,59.9261,59.9261,59.8083,59.8335,712700.0
2015-03-11 09:30:00,71.36,71.43,71.22,71.25,304100.0,60.0861,60.1451,59.9682,59.9935,304100.0
2015-03-11 09:35:00,71.25,71.27,71.1,71.16,111900.0,59.9935,60.0103,59.8672,59.9177,111900.0
2015-03-11 09:40:00,71.16,71.37,71.13,71.34,120100.0,59.9177,60.0945,59.8925,60.0693,120100.0
2015-03-11 09:45:00,71.34,71.45,71.31,71.34,102000.0,60.0693,60.1619,60.044,60.0693,102000.0
2015-03-11 09:50:00,71.35,71.48,71.35,71.45,132100.0,60.0777,60.1872,60.0777,60.1619,132100.0
2015-03-11 09:55:00,71.45,71.51,71.38,71.43,167400.0,60.1619,60.2124,60.103,60.1451,167400.0
2015-03-11 10:00:00,71.44,71.47,71.36,71.4,79300.0,60.1535,60.1787,60.0861,60.1198,79300.0
2015-03-11 10:05:00,71.39,71.43,71.36,71.41,62200.0,60.1114,60.1451,60.0861,60.1282,62200.0
2015-03-11 10:10:00,71.41,71.42,71.28,71.3,56600.0,60.1282,60.1366,60.0188,60.0356,56600.0
2015-03-11 10:15:00,71.3,71.32,71.24,71.26,52200.0,60.0356,60.0524,59.9851,60.0019,52200.0
2015-03-11 10:20:00,71.26,71.3,71.25,71.28,33700.0,60.0019,60.0356,59.9935,60.0188,33700.0
2015-03-11 10:25:00,71.28,71.3,71.24,71.3,31500.0,60.0188,60.0356,59.9851,60.0356,31500.0
2015-03-11 10:30:00,71.31,71.36,71.12,71.13,111400.0,60.044,60.0861,59.884,59.8925,111400.0
2015-03-11 10:35:00,71.13,71.18,71.11,71.16,75700.0,59.8925,59.9346,59.8756,59.9177,75700.0
2015-03-11 10:40:00,71.15,71.19,71.07,71.09,37500.0,59.9093,59.943,59.8419,59.8588,37500.0
2015-03-11 10:45:00,71.08,71.15,71.05,71.15,58600.0,59.8504,59.9093,59.8251,59.9093,58600.0
2015-03-11 10:50:00,71.15,71.2,71.13,71.19,49600.0,59.9093,59.9514,59.8925,59.943,49600.0
2015-03-11 10:55:00,71.19,71.19,71.15,71.15,19200.0,59.943,59.943,59.9093,59.9093,19200.0
2015-03-11 11:00:00,71.15,71.2,71.14,71.16,40400.0,59.9093,59.9514,59.9009,59.9177,40400.0
2015-03-11 11:05:00,71.16,71.16,71.11,71.13,52500.0,59.9177,59.9177,59.8756,59.8925,52500.0
2015-03-11 11:10:00,71.15,71.22,71.15,71.19,33200.0,59.9093,59.9682,59.9093,59.943,33200.0
2015-03-11 11:15:00,71.2,71.24,71.19,71.21,21600.0,59.9514,59.9851,59.943,59.9598,21600.0
2015-03-11 11:20:00,71.22,71.26,71.22,71.23,24800.0,59.9682,60.0019,59.9682,59.9767,24800.0
2015-03-11 11:25:00,71.23,71.3,71.23,71.3,62300.0,59.9767,60.0356,59.9767,60.0356,62300.0
2015-03-11 11:30:00,71.3,71.32,71.27,71.3,143900.0,60.0356,60.0524,60.0103,60.0356,143900.0
2015-03-11 11:35:00,71.31,71.31,71.22,71.22,46600.0,60.044,60.044,59.9682,59.9682,46600.0
2015-03-11 11:40:00,71.2,71.22,71.17,71.22,39400.0,59.9514,59.9682,59.9261,59.9682,39400.0
2015-03-11 11:45:00,71.23,71.28,71.22,71.28,36600.0,59.9767,60.0188,59.9682,60.0188,36600.0
2015-03-11 11:50:00,71.28,71.31,71.25,71.29,69500.0,60.0188,60.044,59.9935,60.0272,69500.0
2015-03-11 11:55:00,71.29,71.29,71.25,71.27,33400.0,60.0272,60.0272,59.9935,60.0103,33400.0
2015-03-11 12:00:00,71.28,71.32,71.21,71.22,105200.0,60.0188,60.0524,59.9598,59.9682,105200.0
2015-03-11 12:05:00,71.22,71.23,71.17,71.22,23900.0,59.9682,59.9767,59.9261,59.9682,23900.0
2015-03-11 12:10:00,71.22,71.23,71.21,71.22,16700.0,59.9682,59.9767,59.9598,59.9682,16700.0
2015-03-11 12:15:00,71.21,71.3,71.21,71.3,54100.0,59.9598,60.0356,59.9598,60.0356,54100.0
2015-03-11 12:20:00,71.3,71.3,71.18,71.19,26800.0,60.0356,60.0356,59.9346,59.943,26800.0
2015-03-11 12:25:00,71.19,71.2,71.13,71.19,33300.0,59.943,59.9514,59.8925,59.943,33300.0
2015-03-11 12:30:00,71.19,71.2,71.14,71.18,26800.0,59.943,59.9514,59.9009,59.9346,26800.0
2015-03-11 12:35:00,71.18,71.21,71.15,71.21,26200.0,59.9346,59.9598,59.9093,59.9598,26200.0
2015-03-11 12:40:00,71.22,71.24,71.2,71.24,26800.0,59.9682,59.9851,59.9514,59.9851,26800.0
2015-03-11 12:45:00,71.24,71.28,71.21,71.25,51400.0,59.9851,60.0188,59.9598,59.9935,51400.0
2015-03-11 12:50:00,71.26,71.27,71.21,71.24,35300.0,60.0019,60.0103,59.9598,59.9851,35300.0
2015-03-11 12:55:00,71.25,71.25,71.2,71.23,21700.0,59.9935,59.9935,59.9514,59.9767,21700.0
2015-03-11 13:00:00,71.23,71.23,71.16,71.17,20600.0,59.9767,59.9767,59.9177,59.9261,20600.0
2015-03-11 13:05:00,71.18,71.18,71.12,71.14,35400.0,59.9346,59.9346,59.884,59.9009,35400.0
2015-03-11 13:10:00,71.14,71.19,71.13,71.18,27400.0,59.9009,59.943,59.8925,59.9346,27400.0
2015-03-11 13:15:00,71.17,71.21,71.15,71.15,28100.0,59.9261,59.9598,59.9093,59.9093,28100.0
2015-03-11 13:20:00,71.16,71.18,71.15,71.17,21400.0,59.9177,59.9346,59.9093,59.9261,21400.0
2015-03-11 13:25:00,71.17,71.19,71.12,71.18,64100.0,59.9261,59.943,59.884,59.9346,64100.0
2015-03-11 13:30:00,71.17,71.18,71.08,71.09,45500.0,59.9261,59.9346,59.8504,59.8588,45500.0
2015-03-11 13:35:00,71.09,71.16,71.08,71.16,46500.0,59.8588,59.9177,59.8504,59.9177,46500.0
2015-03-11 13:40:00,71.15,71.16,71.1,71.1,155500.0,59.9093,59.9177,59.8672,59.8672,155500.0
2015-03-11 13:45:00,71.1,71.1,71.02,71.04,253800.0,59.8672,59.8672,59.7998,59.8167,253800.0
2015-03-11 13:50:00,71.04,71.11,71.04,71.09,28300.0,59.8167,59.8756,59.8167,59.8588,28300.0
2015-03-11 13:55:00,71.1,71.13,71.09,71.12,20100.0,59.8672,59.8925,59.8588,59.884,20100.0
2015-03-11 14:00:00,71.12,71.13,71.09,71.1,56100.0,59.884,59.8925,59.8588,59.8672,56100.0
2015-03-11 14:05:00,71.1,71.14,71.1,71.14,28500.0,59.8672,59.9009,59.8672,59.9009,28500.0
2015-03-11 14:10:00,71.15,71.15,71.11,71.14,61100.0,59.9093,59.9093,59.8756,59.9009,61100.0
2015-03-11 14:15:00,71.14,71.21,71.13,71.19,44400.0,59.9009,59.9598,59.8925,59.943,44400.0
2015-03-11 14:20:00,71.2,71.21,71.15,71.16,231300.0,59.9514,59.9598,59.9093,59.9177,231300.0
2015-03-11 14:25:00,71.17,71.19,71.15,71.19,47500.0,59.9261,59.943,59.9093,59.943,47500.0
2015-03-11 14:30:00,71.19,71.21,71.14,71.14,83500.0,59.943,59.9598,59.9009,59.9009,83500.0
2015-03-11 14:35:00,71.14,71.21,71.13,71.2,88100.0,59.9009,59.9598,59.8925,59.9514,88100.0
2015-03-11 14:40:00,71.2,71.21,71.13,71.17,60900.0,59.9514,59.9598,59.8925,59.9261,60900.0
2015-03-11 14:45:00,71.17,71.2,71.16,71.18,50500.0,59.9261,59.9514,59.9177,59.9346,50500.0
2015-03-11 14:50:00,71.19,71.21,71.17,71.18,31900.0,59.943,59.9598,59.9261,59.9346,31900.0
2015-03-11 14:55:00,71.17,71.22,71.16,71.2,26200.0,59.9261,59.9682,59.9177,59.9514,26200.0
2015-03-11 15:00:00,71.2,71.2,71.15,71.18,113500.0,59.9514,59.9514,59.9093,59.9346,113500.0
2015-03-11 15:05:00,71.17,71.18,71.13,71.13,50100.0,59.9261,59.9346,59.8925,59.8925,50100.0
2015-03-11 15:10:00,71.13,71.15,71.09,71.12,40200.0,59.8925,59.9093,59.8588,59.884,40200.0
2015-03-11 15:15:00,71.12,71.14,71.11,71.13,54500.0,59.884,59.9009,59.8756,59.8925,54500.0
2015-03-11 15:20:00,71.13,71.15,71.07,71.08,35400.0,59.8925,59.9093,59.8419,59.8504,35400.0
2015-03-11 15:25:00,71.08,71.11,71.04,71.04,56300.0,59.8504,59.8756,59.8167,59.8167,56300.0
2015-03-11 15:30:00,71.05,71.06,71.0,71.03,83300.0,59.8251,59.8335,59.783,59.8083,83300.0
2015-03-11 15:35:00,71.02,71.05,70.99,71.02,175400.0,59.7998,59.8251,59.7746,59.7998,175400.0
2015-03-11 15:40:00,71.03,71.04,70.97,71.03,246500.0,59.8083,59.8167,59.7577,59.8083,246500.0
2015-03-11 15:45:00,71.03,71.03,70.98,71.0,489600.0,59.8083,59.8083,59.7662,59.783,489600.0
2015-03-11 15:50:00,71.0,71.03,70.96,71.02,115400.0,59.783,59.8083,59.7493,59.7998,115400.0
2015-03-11 15:55:00,71.01,71.09,71.01,71.01,485900.0,59.7914,59.8588,59.7914,59.7914,485900.0
2015-03-12 09:30:00,71.34,71.4,71.27,71.36,181400.0,60.0693,60.1198,60.0103,60.0861,181400.0
2015-03-12 09:35:00,71.36,71.51,71.36,71.37,200100.0,60.0861,60.2124,60.0861,60.0945,200100.0
2015-03-12 09:40:00,71.37,71.49,71.37,71.49,103600.0,60.0945,60.1956,60.0945,60.1956,103600.0
2015-03-12 09:45:00,71.48,71.54,71.42,71.53,287000.0,60.1872,60.2377,60.1366,60.2293,287000.0
2015-03-12 09:50:00,71.54,71.58,71.52,71.58,85700.0,60.2377,60.2714,60.2208,60.2714,85700.0
2015-03-12 09:55:00,71.59,71.61,71.55,71.58,44700.0,60.2798,60.2966,60.2461,60.2714,44700.0
2015-03-12 10:00:00,71.59,71.6,71.46,71.47,107800.0,60.2798,60.2882,60.1703,60.1787,107800.0
2015-03-12 10:05:00,71.47,71.5,71.4,71.42,66500.0,60.1787,60.204,60.1198,60.1366,66500.0
2015-03-12 10:10:00,71.43,71.54,71.42,71.52,52300.0,60.1451,60.2377,60.1366,60.2208,52300.0
2015-03-12 10:15:00,71.52,71.58,71.52,71.54,44200.0,60.2208,60.2714,60.2208,60.2377,44200.0
2015-03-12 10:20:00,71.54,71.65,71.53,71.65,68900.0,60.2377,60.3303,60.2293,60.3303,68900.0
2015-03-12 10:25:00,71.65,71.7,71.65,71.68,49900.0,60.3303,60.3724,60.3303,60.3556,49900.0
2015-03-12 10:30:00,71.67,71.74,71.66,71.69,32200.0,60.3471,60.4061,60.3387,60.364,32200.0
2015-03-12 10:35:00,71.69,71.71,71.66,71.71,40600.0,60.364,60.3808,60.3387,60.3808,40600.0
2015-03-12 10:40:00,71.7,71.71,71.66,71.69,79700.0,60.3724,60.3808,60.3387,60.364,79700.0
2015-03-12 10:45:00,71.66,71.75,71.62,71.74,37800.0,60.3387,60.4145,60.305,60.4061,37800.0
2015-03-12 10:50:00,71.72,71.75,71.71,71.71,135000.0,60.3892,60.4145,60.3808,60.3808,135000.0
2015-03-12 10:55:00,71.72,71.77,71.7,71.72,46000.0,60.3892,60.4313,60.3724,60.3892,46000.0
2015-03-12 11:00:00,71.71,71.73,71.68,71.71,16800.0,60.3808,60.3977,60.3556,60.3808,16800.0
2015-03-12 11:05:00,71.71,71.78,71.71,71.77,18000.0,60.3808,60.4398,60.3808,60.4313,18000.0
2015-03-12 11:10:00,71.77,71.84,71.77,71.82,87500.0,60.4313,60.4903,60.4313,60.4734,87500.0
2015-03-12 11:15:00,71.83,71.9,71.81,71.89,54600.0,60.4819,60.5408,60.465,60.5324,54600.0
2015-03-12 11:20:00,71.88,71.92,71.87,71.89,25500.0,60.524,60.5576,60.5155,60.5324,25500.0
2015-03-12 11:25:00,71.9,71.91,71.87,71.88,41300.0,60.5408,60.5492,60.5155,60.524,41300.0
2015-03-12 11:30:00,71.89,71.92,71.87,71.9,34500.0,60.5324,60.5576,60.5155,60.5408,34500.0
2015-03-12 11:35:00,71.91,71.94,71.88,71.89,36200.0,60.5492,60.5745,60.524,60.5324,36200.0
2015-03-12 11:40:00,71.9,71.9,71.86,71.86,21000.0,60.5408,60.5408,60.5071,60.5071,21000.0
2015-03-12 11:45:00,71.86,71.91,71.85,71.9,43500.0,60.5071,60.5492,60.4987,60.5408,43500.0
2015-03-12 11:50:00,71.9,71.92,71.87,71.87,58300.0,60.5408,60.5576,60.5155,60.5155,58300.0
2015-03-12 11:55:00,71.86,71.87,71.81,71.81,27500.0,60.5071,60.5155,60.465,60.465,27500.0
2015-03-12 12:00:00,71.82,71.85,71.82,71.84,259400.0,60.4734,60.4987,60.4734,60.4903,259400.0
2015-03-12 12:05:00,71.83,71.83,71.77,71.78,22500.0,60.4819,60.4819,60.4313,60.4398,22500.0
2015-03-12 12:10:00,71.78,71.79,71.76,71.78,12900.0,60.4398,60.4482,60.4229,60.4398,12900.0
2015-03-12 12:15:00,71.77,71.79,71.75,71.76,32400.0,60.4313,60.4482,60.4145,60.4229,32400.0
2015-03-12 12:20:00,71.76,71.77,71.75,71.76,14600.0,60.4229,60.4313,60.4145,60.4229,14600.0
2015-03-12 12:25:00,71.76,71.8,71.76,71.78,31800.0,60.4229,60.4566,60.4229,60.4398,31800.0
2015-03-12 12:30:00,71.78,71.79,71.77,71.78,19700.0,60.4398,60.4482,60.4313,60.4398,19700.0
2015-03-12 12:35:00,71.78,71.78,71.72,71.74,39600.0,60.4398,60.4398,60.3892,60.4061,39600.0
2015-03-12 12:40:00,71.73,71.74,71.69,71.71,80500.0,60.3977,60.4061,60.364,60.3808,80500.0
2015-03-12 12:45:00,71.72,71.73,71.67,71.71,32900.0,60.3892,60.3977,60.3471,60.3808,32900.0
2015-03-12 12:50:00,71.72,71.76,71.69,71.75,23600.0,60.3892,60.4229,60.364,60.4145,23600.0
2015-03-12 12:55:00,71.75,71.76,71.73,71.75,58200.0,60.4145,60.4229,60.3977,60.4145,58200.0
2015-03-12 13:00:00,71.75,71.77,71.69,71.7,30700.0,60.4145,60.4313,60.364,60.3724,30700.0
2015-03-12 13:05:00,71.69,71.79,71.69,71.75,113300.0,60.364,60.4482,60.364,60.4145,113300.0
2015-03-12 13:10:00,71.76,71.77,71.72,71.74,30800.0,60.4229,60.4313,60.3892,60.4061,30800.0
2015-03-12 13:15:00,71.74,71.77,71.73,71.75,30200.0,60.4061,60.4313,60.3977,60.4145,30200.0
2015-03-12 13:20:00,71.75,71.76,71.72,71.74,17000.0,60.4145,60.4229,60.3892,60.4061,17000.0
2015-03-12 13:25:00,71.75,71.76,71.73,71.74,25600.0,60.4145,60.4229,60.3977,60.4061,25600.0
2015-03-12 13:30:00,71.75,71.75,71.66,71.68,26400.0,60.4145,60.4145,60.3387,60.3556,26400.0
2015-03-12 13:35:00,71.69,71.74,71.68,71.69,22900.0,60.364,60.4061,60.3556,60.364,22900.0
2015-03-12 13:40:00,71.69,71.75,71.66,71.75,47400.0,60.364,60.4145,60.3387,60.4145,47400.0
2015-03-12 13:45:00,71.74,71.76,71.71,71.75,24400.0,60.4061,60.4229,60.3808,60.4145,24400.0
2015-03-12 13:50:00,71.75,71.79,71.74,71.78,38600.0,60.4145,60.4482,60.4061,60.4398,38600.0
2015-03-12 13:55:00,71.78,71.82,71.78,71.79,40000.0,60.4398,60.4734,60.4398,60.4482,40000.0
2015-03-12 14:00:00,71.8,71.8,71.75,71.77,50400.0,60.4566,60.4566,60.4145,60.4313,50400.0
2015-03-12 14:05:00,71.77,71.8,71.76,71.76,44500.0,60.4313,60.4566,60.4229,60.4229,44500.0
2015-03-12 14:10:00,71.76,71.77,71.74,71.74,21700.0,60.4229,60.4313,60.4061,60.4061,21700.0
2015-03-12 14:15:00,71.74,71.77,71.73,71.76,83600.0,60.4061,60.4313,60.3977,60.4229,83600.0
2015-03-12 14:20:00,71.77,71.79,71.77,71.78,34400.0,60.4313,60.4482,60.4313,60.4398,34400.0
2015-03-12 14:25:00,71.78,71.81,71.77,71.78,121300.0,60.4398,60.465,60.4313,60.4398,121300.0
2015-03-12 14:30:00,71.78,71.8,71.73,71.73,78200.0,60.4398,60.4566,60.3977,60.3977,78200.0
2015-03-12 14:35:00,71.73,71.76,71.7,71.73,87300.0,60.3977,60.4229,60.3724,60.3977,87300.0
2015-03-12 14:40:00,71.72,71.76,71.69,71.75,73400.0,60.3892,60.4229,60.364,60.4145,73400.0
2015-03-12 14:45:00,71.76,71.79,71.74,71.77,89200.0,60.4229,60.4482,60.4061,60.4313,89200.0
2015-03-12 14:50:00,71.77,71.8,71.76,71.77,59700.0,60.4313,60.4566,60.4229,60.4313,59700.0
2015-03-12 14:55:00,71.77,71.84,71.76,71.83,89100.0,60.4313,60.4903,60.4229,60.4819,89100.0
2015-03-12 15:00:00,71.83,71.9,71.83,71.89,185700.0,60.4819,60.5408,60.4819,60.5324,185700.0
2015-03-12 15:05:00,71.89,71.93,71.88,71.92,74300.0,60.5324,60.5661,60.524,60.5576,74300.0
2015-03-12 15:10:00,71.91,71.94,71.9,71.91,74700.0,60.5492,60.5745,60.5408,60.5492,74700.0
2015-03-12 15:15:00,71.91,71.92,71.89,71.89,61700.0,60.5492,60.5576,60.5324,60.5324,61700.0
2015-03-12 15:20:00,71.89,71.91,71.86,71.87,63900.0,60.5324,60.5492,60.5071,60.5155,63900.0
2015-03-12 15:25:00,71.87,71.9,71.85,71.88,84400.0,60.5155,60.5408,60.4987,60.524,84400.0
2015-03-12 15:30:00,71.88,71.91,71.85,71.86,87800.0,60.524,60.5492,60.4987,60.5071,87800.0
2015-03-12 15:35:00,71.85,71.89,71.85,71.89,88400.0,60.4987,60.5324,60.4987,60.5324,88400.0
2015-03-12 15:40:00,71.89,71.91,71.86,71.91,63900.0,60.5324,60.5492,60.5071,60.5492,63900.0
2015-03-12 15:45:00,71.91,71.92,71.89,71.9,114400.0,60.5492,60.5576,60.5324,60.5408,114400.0
2015-03-12 15:50:00,71.91,71.94,71.9,71.93,158500.0,60.5492,60.5745,60.5408,60.5661,158500.0
2015-03-12 15:55:00,71.92,71.94,71.91,71.94,591200.0,60.5576,60.5745,60.5492,60.5745,591200.0
2015-03-13 09:30:00,71.85,71.9,71.71,71.88,402700.0,60.4987,60.5408,60.3808,60.524,402700.0
2015-03-13 09:35:00,71.88,72.03,71.8,71.98,224000.0,60.524,60.6503,60.4566,60.6082,224000.0
2015-03-13 09:40:00,71.99,72.18,71.99,72.17,112900.0,60.6166,60.7766,60.6166,60.7681,112900.0
2015-03-13 09:45:00,72.17,72.28,72.12,72.24,96800.0,60.7681,60.8608,60.726,60.8271,96800.0
2015-03-13 09:50:00,72.24,72.24,72.04,72.07,131200.0,60.8271,60.8271,60.6587,60.6839,131200.0
2015-03-13 09:55:00,72.07,72.09,71.98,71.98,58800.0,60.6839,60.7008,60.6082,60.6082,58800.0
2015-03-13 10:00:00,71.97,72.04,71.87,71.88,113700.0,60.5997,60.6587,60.5155,60.524,113700.0
2015-03-13 10:05:00,71.87,71.91,71.81,71.85,95400.0,60.5155,60.5492,60.465,60.4987,95400.0
2015-03-13 10:10:00,71.85,71.94,71.81,71.94,252100.0,60.4987,60.5745,60.465,60.5745,252100.0
2015-03-13 10:15:00,71.95,72.06,71.94,72.02,62400.0,60.5829,60.6755,60.5745,60.6418,62400.0
2015-03-13 10:20:00,72.01,72.08,71.98,72.0,45300.0,60.6334,60.6924,60.6082,60.625,45300.0
2015-03-13 10:25:00,72.0,72.01,71.88,71.91,38800.0,60.625,60.6334,60.524,60.5492,38800.0
2015-03-13 10:30:00,71.9,71.9,71.84,71.87,54700.0,60.5408,60.5408,60.4903,60.5155,54700.0
2015-03-13 10:35:00,71.87,71.92,71.81,71.91,53400.0,60.5155,60.5576,60.465,60.5492,53400.0
2015-03-13 10:40:00,71.91,71.96,71.84,71.84,90300.0,60.5492,60.5913,60.4903,60.4903,90300.0
2015-03-13 10:45:00,71.83,71.85,71.78,71.8,36900.0,60.4819,60.4987,60.4398,60.4566,36900.0
2015-03-13 10:50:00,71.8,71.8,71.65,71.66,70200.0,60.4566,60.4566,60.3303,60.3387,70200.0
2015-03-13 10:55:00,71.66,71.68,71.54,71.54,40600.0,60.3387,60.3556,60.2377,60.2377,40600.0
2015-03-13 11:00:00,71.54,71.65,71.51,71.64,55800.0,60.2377,60.3303,60.2124,60.3219,55800.0
2015-03-13 11:05:00,71.63,71.68,71.59,71.68,45800.0,60.3135,60.3556,60.2798,60.3556,45800.0
2015-03-13 11:10:00,71.68,71.73,71.63,71.72,40400.0,60.3556,60.3977,60.3135,60.3892,40400.0
2015-03-13 11:15:00,71.71,71.72,71.59,71.6,53100.0,60.3808,60.3892,60.2798,60.2882,53100.0
2015-03-13 11:20:00,71.6,71.63,71.54,71.55,86400.0,60.2882,60.3135,60.2377,60.2461,86400.0
2015-03-13 11:25:00,71.54,71.6,71.52,71.54,43000.0,60.2377,60.2882,60.2208,60.2377,43000.0
2015-03-13 11:30:00,71.53,71.56,71.44,71.49,74000.0,60.2293,60.2545,60.1535,60.1956,74000.0
2015-03-13 11:35:00,71.49,71.51,71.44,71.51,38400.0,60.1956,60.2124,60.1535,60.2124,38400.0
2015-03-13 11:40:00,71.51,71.55,71.51,71.54,25000.0,60.2124,60.2461,60.2124,60.2377,25000.0
2015-03-13 11:45:00,71.53,71.54,71.37,71.43,74300.0,60.2293,60.2377,60.0945,60.1451,74300.0
2015-03-13 11:50:00,71.44,71.53,71.41,71.51,32300.0,60.1535,60.2293,60.1282,60.2124,32300.0
2015-03-13 11:55:00,71.52,71.59,71.48,71.59,35700.0,60.2208,60.2798,60.1872,60.2798,35700.0
2015-03-13 12:00:00,71.58,71.58,71.43,71.48,35900.0,60.2714,60.2714,60.1451,60.1872,35900.0
2015-03-13 12:05:00,71.49,71.57,71.49,71.55,32600.0,60.1956,60.2629,60.1956,60.2461,32600.0
2015-03-13 12:10:00,71.55,71.58,71.52,71.53,25100.0,60.2461,60.2714,60.2208,60.2293,25100.0
2015-03-13 12:15:00,71.53,71.53,71.45,71.5,42600.0,60.2293,60.2293,60.1619,60.204,42600.0
2015-03-13 12:20:00,71.5,71.58,71.49,71.56,51000.0,60.204,60.2714,60.1956,60.2545,51000.0
2015-03-13 12:25:00,71.56,71.61,71.56,71.58,32100.0,60.2545,60.2966,60.2545,60.2714,32100.0
2015-03-13 12:30:00,71.58,71.61,71.58,71.58,56500.0,60.2714,60.2966,60.2714,60.2714,56500.0
2015-03-13 12:35:00,71.59,71.69,71.59,71.63,63900.0,60.2798,60.364,60.2798,60.3135,63900.0
2015-03-13 12:40:00,71.63,71.7,71.62,71.7,30500.0,60.3135,60.3724,60.305,60.3724,30500.0
2015-03-13 12:45:00,71.69,71.7,71.58,71.61,33900.0,60.364,60.3724,60.2714,60.2966,33900.0
2015-03-13 12:50:00,71.61,71.63,71.54,71.58,16500.0,60.2966,60.3135,60.2377,60.2714,16500.0
2015-03-13 12:55:00,71.58,71.64,71.58,71.6,13600.0,60.2714,60.3219,60.2714,60.2882,13600.0
2015-03-13 13:00:00,71.59,71.59,71.52,71.55,25500.0,60.2798,60.2798,60.2208,60.2461,25500.0
2015-03-13 13:05:00,71.56,71.59,71.53,71.54,16700.0,60.2545,60.2798,60.2293,60.2377,16700.0
2015-03-13 13:10:00,71.55,71.57,71.51,71.55,25600.0,60.2461,60.2629,60.2124,60.2461,25600.0
2015-03-13 13:15:00,71.54,71.54,71.48,71.52,19700.0,60.2377,60.2377,60.1872,60.2208,19700.0
2015-03-13 13:20:00,71.51,71.52,71.43,71.46,28200.0,60.2124,60.2208,60.1451,60.1703,28200.0
2015-03-13 13:25:00,71.45,71.47,71.38,71.39,57400.0,60.1619,60.1787,60.103,60.1114,57400.0
2015-03-13 13:30:00,71.38,71.44,71.37,71.4,39700.0,60.103,60.1535,60.0945,60.1198,39700.0
2015-03-13 13:35:00,71.4,71.45,71.39,71.44,15900.0,60.1198,60.1619,60.1114,60.1535,15900.0
2015-03-13 13:40:00,71.46,71.54,71.46,71.53,30500.0,60.1703,60.2377,60.1703,60.2293,30500.0
2015-03-13 13:45:00,71.53,71.55,71.49,71.49,25600.0,60.2293,60.2461,60.1956,60.1956,25600.0
2015-03-13 13:50:00,71.49,71.53,71.49,71.51,17100.0,60.1956,60.2293,60.1956,60.2124,17100.0
2015-03-13 13:55:00,71.5,71.51,71.46,71.47,95100.0,60.204,60.2124,60.1703,60.1787,95100.0
2015-03-13 14:00:00,71.48,71.49,71.43,71.48,100200.0,60.1872,60.1956,60.1451,60.1872,100200.0
2015-03-13 14:05:00,71.47,71.51,71.45,71.46,31700.0,60.1787,60.2124,60.1619,60.1703,31700.0
2015-03-13 14:10:00,71.46,71.48,71.43,71.47,42200.0,60.1703,60.1872,60.1451,60.1787,42200.0
2015-03-13 14:15:00,71.47,71.55,71.46,71.54,133900.0,60.1787,60.2461,60.1703,60.2377,133900.0
2015-03-13 14:20:00,71.53,71.54,71.48,71.53,43000.0,60.2293,60.2377,60.1872,60.2293,43000.0
2015-03-13 14:25:00,71.53,71.54,71.49,71.54,38200.0,60.2293,60.2377,60.1956,60.2377,38200.0
2015-03-13 14:30:00,71.54,71.54,71.5,71.53,22600.0,60.2377,60.2377,60.204,60.2293,22600.0
2015-03-13 14:35:00,71.53,71.53,71.43,71.44,29900.0,60.2293,60.2293,60.1451,60.1535,29900.0
2015-03-13 14:40:00,71.44,71.44,71.33,71.37,95500.0,60.1535,60.1535,60.0609,60.0945,95500.0
2015-03-13 14:45:00,71.37,71.46,71.37,71.39,29500.0,60.0945,60.1703,60.0945,60.1114,29500.0
2015-03-13 14:50:00,71.4,71.47,71.4,71.4,24700.0,60.1198,60.1787,60.1198,60.1198,24700.0
2015-03-13 14:55:00,71.4,71.48,71.37,71.47,35600.0,60.1198,60.1872,60.0945,60.1787,35600.0
2015-03-13 15:00:00,71.48,71.5,71.43,71.44,51300.0,60.1872,60.204,60.1451,60.1535,51300.0
2015-03-13 15:05:00,71.44,71.51,71.44,71.48,40600.0,60.1535,60.2124,60.1535,60.1872,40600.0
2015-03-13 15:10:00,71.48,71.54,71.47,71.52,49500.0,60.1872,60.2377,60.1787,60.2208,49500.0
2015-03-13 15:15:00,71.53,71.61,71.52,71.56,51800.0,60.2293,60.2966,60.2208,60.2545,51800.0
2015-03-13 15:20:00,71.56,71.61,71.52,71.61,50100.0,60.2545,60.2966,60.2208,60.2966,50100.0
2015-03-13 15:25:00,71.6,71.69,71.57,71.68,105300.0,60.2882,60.364,60.2629,60.3556,105300.0
2015-03-13 15:30:00,71.69,71.71,71.61,71.65,55900.0,60.364,60.3808,60.2966,60.3303,55900.0
2015-03-13 15:35:00,71.65,71.71,71.63,71.7,73600.0,60.3303,60.3808,60.3135,60.3724,73600.0
2015-03-13 15:40:00,71.71,71.81,71.7,71.71,134300.0,60.3808,60.465,60.3724,60.3808,134300.0
2015-03-13 15:45:00,71.71,71.76,71.69,71.75,270100.0,60.3808,60.4229,60.364,60.4145,270100.0
2015-03-13 15:50:00,71.76,71.86,71.75,71.86,325900.0,60.4229,60.5071,60.4145,60.5071,325900.0
2015-03-13 15:55:00,71.87,71.91,71.8,71.81,500500.0,60.5155,60.5492,60.4566,60.465,500500.0
2015-03-16 09:30:00,72.43,72.49,72.17,72.45,234800.0,60.9871,61.0376,60.7681,61.0039,234800.0
2015-03-16 09:35:00,72.46,72.83,72.46,72.82,384600.0,61.0123,61.3239,61.0123,61.3155,384600.0
2015-03-16 09:40:00,72.82,72.9,72.81,72.84,157100.0,61.3155,61.3828,61.307,61.3323,157100.0
2015-03-16 09:45:00,72.85,72.93,72.81,72.92,248000.0,61.3407,61.4081,61.307,61.3997,248000.0
2015-03-16 09:50:00,72.93,73.02,72.92,72.95,360100.0,61.4081,61.4839,61.3997,61.4249,360100.0
2015-03-16 09:55:00,72.95,73.0,72.93,72.96,354300.0,61.4249,61.467,61.4081,61.4333,354300.0
2015-03-16 10:00:00,72.97,73.03,72.94,72.96,226000.0,61.4418,61.4923,61.4165,61.4333,226000.0
2015-03-16 10:05:00,72.96,73.14,72.96,73.13,371700.0,61.4333,61.5849,61.4333,61.5765,371700.0
2015-03-16 10:10:00,73.13,73.22,73.13,73.16,506300.0,61.5765,61.6523,61.5765,61.6017,506300.0
2015-03-16 10:15:00,73.17,73.22,73.13,73.2,277300.0,61.6102,61.6523,61.5765,61.6354,277300.0
2015-03-16 10:20:00,73.2,73.24,73.15,73.17,181000.0,61.6354,61.6691,61.5933,61.6102,181000.0
2015-03-16 10:25:00,73.17,73.21,73.15,73.15,339300.0,61.6102,61.6438,61.5933,61.5933,339300.0
2015-03-16 10:30:00,73.15,73.16,73.08,73.12,90400.0,61.5933,61.6017,61.5344,61.5681,90400.0
2015-03-16 10:35:00,73.13,73.15,73.07,73.09,66100.0,61.5765,61.5933,61.526,61.5428,66100.0
2015-03-16 10:40:00,73.08,73.13,73.08,73.09,136300.0,61.5344,61.5765,61.5344,61.5428,136300.0
2015-03-16 10:45:00,73.09,73.11,73.04,73.1,203700.0,61.5428,61.5596,61.5007,61.5512,203700.0
2015-03-16 10:50:00,73.1,73.13,73.08,73.11,38800.0,61.5512,61.5765,61.5344,61.5596,38800.0
2015-03-16 10:55:00,73.11,73.21,73.11,73.2,67500.0,61.5596,61.6438,61.5596,61.6354,67500.0
2015-03-16 11:00:00,73.21,73.25,73.18,73.19,182800.0,61.6438,61.6775,61.6186,61.627,182800.0
2015-03-16 11:05:00,73.2,73.25,73.18,73.19,79400.0,61.6354,61.6775,61.6186,61.627,79400.0
2015-03-16 11:10:00,73.19,73.25,73.16,73.2,348100.0,61.627,61.6775,61.6017,61.6354,348100.0
2015-03-16 11:15:00,73.21,73.24,73.19,73.21,156300.0,61.6438,61.6691,61.627,61.6438,156300.0
2015-03-16 11:20:00,73.21,73.28,73.21,73.26,114400.0,61.6438,61.7028,61.6438,61.6859,114400.0
2015-03-16 11:25:00,73.26,73.31,73.25,73.27,183500.0,61.6859,61.728,61.6775,61.6944,183500.0
2015-03-16 11:30:00,73.28,73.32,73.27,73.29,90100.0,61.7028,61.7365,61.6944,61.7112,90100.0
2015-03-16 11:35:00,73.29,73.31,73.24,73.24,32100.0,61.7112,61.728,61.6691,61.6691,32100.0
2015-03-16 11:40:00,73.24,73.27,73.19,73.24,66900.0,61.6691,61.6944,61.627,61.6691,66900.0
2015-03-16 11:45:00,73.23,73.3,73.22,73.3,54000.0,61.6607,61.7196,61.6523,61.7196,54000.0
2015-03-16 11:50:00,73.29,73.33,73.26,73.26,146200.0,61.7112,61.7449,61.6859,61.6859,146200.0
2015-03-16 11:55:00,73.26,73.29,73.25,73.26,62100.0,61.6859,61.7112,61.6775,61.6859,62100.0
2015-03-16 12:00:00,73.26,73.29,73.22,73.23,49300.0,61.6859,61.7112,61.6523,61.6607,49300.0
2015-03-16 12:05:00,73.22,73.23,73.17,73.19,55700.0,61.6523,61.6607,61.6102,61.627,55700.0
2015-03-16 12:10:00,73.2,73.21,73.16,73.17,60000.0,61.6354,61.6438,61.6017,61.6102,60000.0
2015-03-16 12:15:00,73.18,73.2,73.17,73.18,61700.0,61.6186,61.6354,61.6102,61.6186,61700.0
2015-03-16 12:20:00,73.18,73.2,73.16,73.17,58800.0,61.6186,61.6354,61.6017,61.6102,58800.0
2015-03-16 12:25:00,73.16,73.25,73.15,73.23,39800.0,61.6017,61.6775,61.5933,61.6607,39800.0
2015-03-16 12:30:00,73.23,73.23,73.2,73.21,55000.0,61.6607,61.6607,61.6354,61.6438,55000.0
2015-03-16 12:35:00,73.2,73.25,73.2,73.25,31300.0,61.6354,61.6775,61.6354,61.6775,31300.0
2015-03-16 12:40:00,73.25,73.27,73.2,73.21,266300.0,61.6775,61.6944,61.6354,61.6438,266300.0
2015-03-16 12:45:00,73.21,73.25,73.19,73.2,50800.0,61.6438,61.6775,61.627,61.6354,50800.0
2015-03-16 12:50:00,73.19,73.32,73.19,73.31,47800.0,61.627,61.7365,61.627,61.728,47800.0
2015-03-16 12:55:00,73.31,73.32,73.25,73.27,32900.0,61.728,61.7365,61.6775,61.6944,32900.0
2015-03-16 13:00:00,73.26,73.26,73.15,73.16,59800.0,61.6859,61.6859,61.5933,61.6017,59800.0
2015-03-16 13:05:00,73.16,73.18,73.14,73.16,60700.0,61.6017,61.6186,61.5849,61.6017,60700.0
2015-03-16 13:10:00,73.16,73.19,73.13,73.18,46900.0,61.6017,61.627,61.5765,61.6186,46900.0
2015-03-16 13:15:00,73.18,73.21,73.16,73.19,40900.0,61.6186,61.6438,61.6017,61.627,40900.0
2015-03-16 13:20:00,73.2,73.23,73.18,73.18,30200.0,61.6354,61.6607,61.6186,61.6186,30200.0
2015-03-16 13:25:00,73.18,73.22,73.17,73.21,38400.0,61.6186,61.6523,61.6102,61.6438,38400.0
2015-03-16 13:30:00,73.2,73.22,73.18,73.2,30800.0,61.6354,61.6523,61.6186,61.6354,30800.0
2015-03-16 13:35:00,73.19,73.25,73.18,73.23,36400.0,61.627,61.6775,61.6186,61.6607,36400.0
2015-03-16 13:40:00,73.23,73.24,73.18,73.22,47300.0,61.6607,61.6691,61.6186,61.6523,47300.0
2015-03-16 13:45:00,73.21,73.24,73.2,73.22,60200.0,61.6438,61.6691,61.6354,61.6523,60200.0
2015-03-16 13:50:00,73.23,73.25,73.22,73.23,48300.0,61.6607,61.6775,61.6523,61.6607,48300.0
2015-03-16 13:55:00,73.23,73.26,73.21,73.24,56100.0,61.6607,61.6859,61.6438,61.6691,56100.0
2015-03-16 14:00:00,73.24,73.26,73.21,73.22,57000.0,61.6691,61.6859,61.6438,61.6523,57000.0
2015-03-16 14:05:00,73.22,73.25,73.21,73.24,44100.0,61.6523,61.6775,61.6438,61.6691,44100.0
2015-03-16 14:10:00,73.25,73.26,73.18,73.26,224400.0,61.6775,61.6859,61.6186,61.6859,224400.0
2015-03-16 14:15:00,73.25,73.3,73.25,73.3,106600.0,61.6775,61.7196,61.6775,61.7196,106600.0
2015-03-16 14:20:00,73.31,73.33,73.29,73.3,64000.0,61.728,61.7449,61.7112,61.7196,64000.0
2015-03-16 14:25:00,73.3,73.33,73.29,73.32,56900.0,61.7196,61.7449,61.7112,61.7365,56900.0
2015-03-16 14:30:00,73.32,73.37,73.32,73.37,58200.0,61.7365,61.7786,61.7365,61.7786,58200.0
2015-03-16 14:35:00,73.36,73.36,73.27,73.28,70500.0,61.7701,61.7701,61.6944,61.7028,70500.0
2015-03-16 14:40:00,73.28,73.36,73.28,73.34,59300.0,61.7028,61.7701,61.7028,61.7533,59300.0
2015-03-16 14:45:00,73.34,73.35,73.29,73.29,70100.0,61.7533,61.7617,61.7112,61.7112,70100.0
2015-03-16 14:50:00,73.3,73.32,73.28,73.28,47400.0,61.7196,61.7365,61.7028,61.7028,47400.0
2015-03-16 14:55:00,73.29,73.34,73.28,73.32,74100.0,61.7112,61.7533,61.7028,61.7365,74100.0
2015-03-16 15:00:00,73.33,73.41,73.33,73.37,89600.0,61.7449,61.8122,61.7449,61.7786,89600.0
2015-03-16 15:05:00,73.37,73.37,73.29,73.29,131600.0,61.7786,61.7786,61.7112,61.7112,131600.0
2015-03-16 15:10:00,73.29,73.32,73.29,73.3,69600.0,61.7112,61.7365,61.7112,61.7196,69600.0
2015-03-16 15:15:00,73.3,73.31,73.27,73.28,188300.0,61.7196,61.728,61.6944,61.7028,188300.0
2015-03-16 15:20:00,73.28,73.29,73.21,73.24,147200.0,61.7028,61.7112,61.6438,61.6691,147200.0
2015-03-16 15:25:00,73.24,73.25,73.22,73.25,88600.0,61.6691,61.6775,61.6523,61.6775,88600.0
2015-03-16 15:30:00,73.25,73.29,73.25,73.26,103100.0,61.6775,61.7112,61.6775,61.6859,103100.0
2015-03-16 15:35:00,73.26,73.27,73.19,73.21,123500.0,61.6859,61.6944,61.627,61.6438,123500.0
2015-03-16 15:40:00,73.21,73.28,73.2,73.23,250600.0,61.6438,61.7028,61.6354,61.6607,250600.0
2015-03-16 15:45:00,73.24,73.27,73.22,73.25,348800.0,61.6691,61.6944,61.6523,61.6775,348800.0
2015-03-16 15:50:00,73.25,73.3,73.24,73.26,377000.0,61.6775,61.7196,61.6691,61.6859,377000.0
2015-03-16 15:55:00,73.26,73.41,73.26,73.39,1288400.0,61.6859,61.8122,61.6859,61.7954,1288400.0
2015-03-17 09:30:00,73.14,73.16,72.97,73.1,288900.0,61.5849,61.6017,61.4418,61.5512,288900.0
2015-03-17 09:35:00,73.11,73.18,73.07,73.07,338800.0,61.5596,61.6186,61.526,61.526,338800.0
2015-03-17 09:40:00,73.06,73.08,72.99,73.08,252200.0,61.5175,61.5344,61.4586,61.5344,252200.0
2015-03-17 09:45:00,73.08,73.1,72.94,72.96,272400.0,61.5344,61.5512,61.4165,61.4333,272400.0
2015-03-17 09:50:00,72.95,73.0,72.9,72.99,184600.0,61.4249,61.467,61.3828,61.4586,184600.0
2015-03-17 09:55:00,72.99,73.05,72.99,73.04,266700.0,61.4586,61.5091,61.4586,61.5007,266700.0
2015-03-17 10:00:00,73.03,73.04,72.96,73.0,193200.0,61.4923,61.5007,61.4333,61.467,193200.0
2015-03-17 10:05:00,72.98,73.02,72.95,72.97,136000.0,61.4502,61.4839,61.4249,61.4418,136000.0
2015-03-17 10:10:00,72.97,73.03,72.91,72.93,148700.0,61.4418,61.4923,61.3912,61.4081,148700.0
2015-03-17 10:15:00,72.93,72.99,72.91,72.97,274400.0,61.4081,61.4586,61.3912,61.4418,274400.0
2015-03-17 10:20:00,72.98,73.0,72.94,72.96,172200.0,61.4502,61.467,61.4165,61.4333,172200.0
2015-03-17 10:25:00,72.97,73.03,72.93,73.03,196600.0,61.4418,61.4923,61.4081,61.4923,196600.0
2015-03-17 10:30:00,73.04,73.14,73.04,73.07,241400.0,61.5007,61.5849,61.5007,61.526,241400.0
2015-03-17 10:35:00,73.06,73.07,72.99,73.04,193900.0,61.5175,61.526,61.4586,61.5007,193900.0
2015-03-17 10:40:00,73.04,73.06,72.99,73.05,237000.0,61.5007,61.5175,61.4586,61.5091,237000.0
2015-03-17 10:45:00,73.05,73.06,73.0,73.0,96600.0,61.5091,61.5175,61.467,61.467,96600.0
2015-03-17 10:50:00,72.99,73.02,72.93,72.99,162900.0,61.4586,61.4839,61.4081,61.4586,162900.0
2015-03-17 10:55:00,72.98,73.01,72.93,72.95,79800.0,61.4502,61.4754,61.4081,61.4249,79800.0
2015-03-17 11:00:00,72.94,72.95,72.84,72.86,286700.0,61.4165,61.4249,61.3323,61.3491,286700.0
2015-03-17 11:05:00,72.86,72.87,72.8,72.86,189700.0,61.3491,61.3576,61.2986,61.3491,189700.0
2015-03-17 11:10:00,72.86,72.92,72.83,72.9,73700.0,61.3491,61.3997,61.3239,61.3828,73700.0
2015-03-17 11:15:00,72.9,72.92,72.78,72.78,146700.0,61.3828,61.3997,61.2818,61.2818,146700.0
2015-03-17 11:20:00,72.77,72.8,72.75,72.78,56100.0,61.2734,61.2986,61.2565,61.2818,56100.0
2015-03-17 11:25:00,72.77,72.81,72.76,72.79,55400.0,61.2734,61.307,61.2649,61.2902,55400.0
2015-03-17 11:30:00,72.8,72.81,72.76,72.79,92400.0,61.2986,61.307,61.2649,61.2902,92400.0
2015-03-17 11:35:00,72.79,72.81,72.75,72.77,53600.0,61.2902,61.307,61.2565,61.2734,53600.0
2015-03-17 11:40:00,72.77,72.81,72.75,72.78,45000.0,61.2734,61.307,61.2565,61.2818,45000.0
2015-03-17 11:45:00,72.79,72.8,72.75,72.77,92500.0,61.2902,61.2986,61.2565,61.2734,92500.0
2015-03-17 11:50:00,72.77,72.79,72.73,72.79,86400.0,61.2734,61.2902,61.2397,61.2902,86400.0
2015-03-17 11:55:00,72.79,72.88,72.79,72.88,55900.0,61.2902,61.366,61.2902,61.366,55900.0
2015-03-17 12:00:00,72.88,72.88,72.81,72.82,73100.0,61.366,61.366,61.307,61.3155,73100.0
2015-03-17 12:05:00,72.82,72.84,72.8,72.83,55800.0,61.3155,61.3323,61.2986,61.3239,55800.0
2015-03-17 12:10:00,72.83,72.84,72.78,72.82,37900.0,61.3239,61.3323,61.2818,61.3155,37900.0
2015-03-17 12:15:00,72.82,72.83,72.77,72.82,72200.0,61.3155,61.3239,61.2734,61.3155,72200.0
2015-03-17 12:20:00,72.82,72.86,72.82,72.82,48200.0,61.3155,61.3491,61.3155,61.3155,48200.0
2015-03-17 12:25:00,72.82,72.93,72.81,72.92,43100.0,61.3155,61.4081,61.307,61.3997,43100.0
2015-03-17 12:30:00,72.91,72.93,72.89,72.92,27800.0,61.3912,61.4081,61.3744,61.3997,27800.0
2015-03-17 12:35:00,72.93,72.95,72.9,72.94,66600.0,61.4081,61.4249,61.3828,61.4165,66600.0
2015-03-17 12:40:00,72.93,72.97,72.91,72.95,45900.0,61.4081,61.4418,61.3912,61.4249,45900.0
2015-03-17 12:45:00,72.95,72.95,72.91,72.94,48400.0,61.4249,61.4249,61.3912,61.4165,48400.0
2015-03-17 12:50:00,72.94,72.98,72.92,72.92,57700.0,61.4165,61.4502,61.3997,61.3997,57700.0
2015-03-17 12:55:00,72.92,72.98,72.91,72.98,35200.0,61.3997,61.4502,61.3912,61.4502,35200.0
2015-03-17 13:00:00,72.97,72.97,72.94,72.97,37000.0,61.4418,61.4418,61.4165,61.4418,37000.0
2015-03-17 13:05:00,72.97,73.02,72.96,73.0,116600.0,61.4418,61.4839,61.4333,61.467,116600.0
2015-03-17 13:10:00,73.01,73.03,72.99,72.99,35100.0,61.4754,61.4923,61.4586,61.4586,35100.0
2015-03-17 13:15:00,73.0,73.03,72.99,72.99,75500.0,61.467,61.4923,61.4586,61.4586,75500.0
2015-03-17 13:20:00,72.99,73.0,72.96,72.98,35700.0,61.4586,61.467,61.4333,61.4502,35700.0
2015-03-17 13:25:00,72.98,73.0,72.96,73.0,34600.0,61.4502,61.467,61.4333,61.467,34600.0
2015-03-17 13:30:00,72.99,73.03,72.96,72.97,57300.0,61.4586,61.4923,61.4333,61.4418,57300.0
2015-03-17 13:35:00,72.97,72.99,72.94,72.94,65200.0,61.4418,61.4586,61.4165,61.4165,65200.0
2015-03-17 13:40:00,72.94,72.97,72.94,72.96,43400.0,61.4165,61.4418,61.4165,61.4333,43400.0
2015-03-17 13:45:00,72.95,72.97,72.92,72.96,48600.0,61.4249,61.4418,61.3997,61.4333,48600.0
2015-03-17 13:50:00,72.96,73.0,72.95,72.97,54300.0,61.4333,61.467,61.4249,61.4418,54300.0
2015-03-17 13:55:00,72.97,73.09,72.96,73.08,141600.0,61.4418,61.5428,61.4333,61.5344,141600.0
2015-03-17 14:00:00,73.08,73.13,73.07,73.1,106600.0,61.5344,61.5765,61.526,61.5512,106600.0
2015-03-17 14:05:00,73.1,73.12,73.06,73.08,84900.0,61.5512,61.5681,61.5175,61.5344,84900.0
2015-03-17 14:10:00,73.08,73.11,73.07,73.1,39500.0,61.5344,61.5596,61.526,61.5512,39500.0
2015-03-17 14:15:00,73.1,73.11,73.06,73.1,77800.0,61.5512,61.5596,61.5175,61.5512,77800.0
2015-03-17 14:20:00,73.11,73.12,73.07,73.08,55700.0,61.5596,61.5681,61.526,61.5344,55700.0
2015-03-17 14:25:00,73.07,73.11,73.06,73.09,41800.0,61.526,61.5596,61.5175,61.5428,41800.0
2015-03-17 14:30:00,73.1,73.11,73.06,73.06,98600.0,61.5512,61.5596,61.5175,61.5175,98600.0
2015-03-17 14:35:00,73.07,73.11,73.04,73.1,54100.0,61.526,61.5596,61.5007,61.5512,54100.0
2015-03-17 14:40:00,73.1,73.11,73.07,73.08,47900.0,61.5512,61.5596,61.526,61.5344,47900.0
2015-03-17 14:45:00,73.08,73.12,73.07,73.08,67500.0,61.5344,61.5681,61.526,61.5344,67500.0
2015-03-17 14:50:00,73.07,73.13,73.03,73.13,60400.0,61.526,61.5765,61.4923,61.5765,60400.0
2015-03-17 14:55:00,73.13,73.18,73.13,73.18,68200.0,61.5765,61.6186,61.5765,61.6186,68200.0
2015-03-17 15:00:00,73.17,73.23,73.16,73.22,49600.0,61.6102,61.6607,61.6017,61.6523,49600.0
2015-03-17 15:05:00,73.22,73.24,73.21,73.23,49800.0,61.6523,61.6691,61.6438,61.6607,49800.0
2015-03-17 15:10:00,73.24,73.31,73.24,73.27,56100.0,61.6691,61.728,61.6691,61.6944,56100.0
2015-03-17 15:15:00,73.27,73.29,73.24,73.28,80000.0,61.6944,61.7112,61.6691,61.7028,80000.0
2015-03-17 15:20:00,73.28,73.3,73.25,73.27,104400.0,61.7028,61.7196,61.6775,61.6944,104400.0
2015-03-17 15:25:00,73.27,73.31,73.27,73.3,178200.0,61.6944,61.728,61.6944,61.7196,178200.0
2015-03-17 15:30:00,73.29,73.34,73.29,73.33,101600.0,61.7112,61.7533,61.7112,61.7449,101600.0
2015-03-17 15:35:00,73.33,73.33,73.29,73.3,150500.0,61.7449,61.7449,61.7112,61.7196,150500.0
2015-03-17 15:40:00,73.3,73.3,73.23,73.26,311000.0,61.7196,61.7196,61.6607,61.6859,311000.0
2015-03-17 15:45:00,73.25,73.29,73.25,73.29,226900.0,61.6775,61.7112,61.6775,61.7112,226900.0
2015-03-17 15:50:00,73.29,73.29,73.23,73.27,279700.0,61.7112,61.7112,61.6607,61.6944,279700.0
2015-03-17 15:55:00,73.27,73.27,73.17,73.19,590600.0,61.6944,61.6944,61.6102,61.627,590600.0
2015-03-18 09:30:00,73.03,73.16,72.96,73.05,361700.0,61.4923,61.6017,61.4333,61.5091,361700.0
2015-03-18 09:35:00,73.04,73.09,72.98,73.04,223600.0,61.5007,61.5428,61.4502,61.5007,223600.0
2015-03-18 09:40:00,73.04,73.08,73.0,73.04,120700.0,61.5007,61.5344,61.467,61.5007,120700.0
2015-03-18 09:45:00,73.05,73.13,73.02,73.12,77500.0,61.5091,61.5765,61.4839,61.5681,77500.0
2015-03-18 09:50:00,73.11,73.31,73.11,73.26,812800.0,61.5596,61.728,61.5596,61.6859,812800.0
2015-03-18 09:55:00,73.23,73.23,73.06,73.07,148400.0,61.6607,61.6607,61.5175,61.526,148400.0
2015-03-18 10:00:00,73.06,73.1,73.01,73.02,120500.0,61.5175,61.5512,61.4754,61.4839,120500.0
2015-03-18 10:05:00,73.02,73.08,72.99,73.07,37600.0,61.4839,61.5344,61.4586,61.526,37600.0
2015-03-18 10:10:00,73.06,73.1,73.04,73.05,57500.0,61.5175,61.5512,61.5007,61.5091,57500.0
2015-03-18 10:15:00,73.05,73.12,73.05,73.11,43600.0,61.5091,61.5681,61.5091,61.5596,43600.0
2015-03-18 10:20:00,73.1,73.18,73.08,73.17,152300.0,61.5512,61.6186,61.5344,61.6102,152300.0
2015-03-18 10:25:00,73.17,73.2,73.09,73.1,169700.0,61.6102,61.6354,61.5428,61.5512,169700.0
2015-03-18 10:30:00,73.11,73.12,73.06,73.1,88000.0,61.5596,61.5681,61.5175,61.5512,88000.0
2015-03-18 10:35:00,73.09,73.11,73.05,73.1,136700.0,61.5428,61.5596,61.5091,61.5512,136700.0
2015-03-18 10:40:00,73.09,73.1,73.03,73.08,101200.0,61.5428,61.5512,61.4923,61.5344,101200.0
2015-03-18 10:45:00,73.09,73.1,73.06,73.09,25700.0,61.5428,61.5512,61.5175,61.5428,25700.0
2015-03-18 10:50:00,73.09,73.13,73.07,73.1,26500.0,61.5428,61.5765,61.526,61.5512,26500.0
2015-03-18 10:55:00,73.1,73.11,73.07,73.11,31900.0,61.5512,61.5596,61.526,61.5596,31900.0
2015-03-18 11:00:00,73.11,73.14,73.09,73.1,46600.0,61.5596,61.5849,61.5428,61.5512,46600.0
2015-03-18 11:05:00,73.11,73.14,73.1,73.13,24100.0,61.5596,61.5849,61.5512,61.5765,24100.0
2015-03-18 11:10:00,73.12,73.13,73.05,73.05,30200.0,61.5681,61.5765,61.5091,61.5091,30200.0
2015-03-18 11:15:00,73.05,73.1,73.04,73.06,40500.0,61.5091,61.5512,61.5007,61.5175,40500.0
2015-03-18 11:20:00,73.06,73.07,73.03,73.04,52100.0,61.5175,61.526,61.4923,61.5007,52100.0
2015-03-18 11:25:00,73.04,73.07,73.0,73.01,63100.0,61.5007,61.526,61.467,61.4754,63100.0
2015-03-18 11:30:00,73.01,73.05,73.0,73.04,30300.0,61.4754,61.5091,61.467,61.5007,30300.0
2015-03-18 11:35:00,73.05,73.06,73.03,73.04,23100.0,61.5091,61.5175,61.4923,61.5007,23100.0
2015-03-18 11:40:00,73.04,73.09,73.04,73.07,37200.0,61.5007,61.5428,61.5007,61.526,37200.0
2015-03-18 11:45:00,73.07,73.08,72.99,73.02,39200.0,61.526,61.5344,61.4586,61.4839,39200.0
2015-03-18 11:50:00,73.02,73.05,73.02,73.03,48300.0,61.4839,61.5091,61.4839,61.4923,48300.0
2015-03-18 11:55:00,73.03,73.11,73.02,73.1,240700.0,61.4923,61.5596,61.4839,61.5512,240700.0
2015-03-18 12:00:00,73.1,73.11,73.05,73.07,96700.0,61.5512,61.5596,61.5091,61.526,96700.0
2015-03-18 12:05:00,73.08,73.08,73.04,73.05,25500.0,61.5344,61.5344,61.5007,61.5091,25500.0
2015-03-18 12:10:00,73.05,73.06,73.01,73.04,32800.0,61.5091,61.5175,61.4754,61.5007,32800.0
2015-03-18 12:15:00,73.03,73.06,73.02,73.02,38700.0,61.4923,61.5175,61.4839,61.4839,38700.0
2015-03-18 12:20:00,73.02,73.07,73.01,73.06,34900.0,61.4839,61.526,61.4754,61.5175,34900.0
2015-03-18 12:25:00,73.06,73.07,73.02,73.02,28000.0,61.5175,61.526,61.4839,61.4839,28000.0
2015-03-18 12:30:00,73.03,73.06,73.02,73.05,21500.0,61.4923,61.5175,61.4839,61.5091,21500.0
2015-03-18 12:35:00,73.05,73.09,73.04,73.09,28100.0,61.5091,61.5428,61.5007,61.5428,28100.0
2015-03-18 12:40:00,73.09,73.1,73.06,73.07,21200.0,61.5428,61.5512,61.5175,61.526,21200.0
2015-03-18 12:45:00,73.08,73.08,73.01,73.02,14200.0,61.5344,61.5344,61.4754,61.4839,14200.0
2015-03-18 12:50:00,73.01,73.02,72.99,73.0,10200.0,61.4754,61.4839,61.4586,61.467,10200.0
2015-03-18 12:55:00,73.0,73.01,72.94,72.95,78600.0,61.467,61.4754,61.4165,61.4249,78600.0
2015-03-18 13:00:00,72.95,72.98,72.93,72.93,12200.0,61.4249,61.4502,61.4081,61.4081,12200.0
2015-03-18 13:05:00,72.93,72.95,72.87,72.9,44800.0,61.4081,61.4249,61.3576,61.3828,44800.0
2015-03-18 13:10:00,72.89,72.91,72.87,72.91,26300.0,61.3744,61.3912,61.3576,61.3912,26300.0
2015-03-18 13:15:00,72.91,72.91,72.88,72.9,53400.0,61.3912,61.3912,61.366,61.3828,53400.0
2015-03-18 13:20:00,72.9,72.93,72.88,72.89,139800.0,61.3828,61.4081,61.366,61.3744,139800.0
2015-03-18 13:25:00,72.89,72.89,72.84,72.86,36900.0,61.3744,61.3744,61.3323,61.3491,36900.0
2015-03-18 13:30:00,72.86,72.86,72.83,72.86,49900.0,61.3491,61.3491,61.3239,61.3491,49900.0
2015-03-18 13:35:00,72.86,72.86,72.75,72.76,99100.0,61.3491,61.3491,61.2565,61.2649,99100.0
2015-03-18 13:40:00,72.76,72.8,72.75,72.78,24500.0,61.2649,61.2986,61.2565,61.2818,24500.0
2015-03-18 13:45:00,72.78,72.83,72.75,72.83,58400.0,61.2818,61.3239,61.2565,61.3239,58400.0
2015-03-18 13:50:00,72.84,72.89,72.83,72.87,54400.0,61.3323,61.3744,61.3239,61.3576,54400.0
2015-03-18 13:55:00,72.87,73.05,72.84,73.05,133500.0,61.3576,61.5091,61.3323,61.5091,133500.0
2015-03-18 14:00:00,73.05,73.71,73.04,73.51,662400.0,61.5091,62.0648,61.5007,61.8964,662400.0
2015-03-18 14:05:00,73.52,73.87,73.51,73.76,250800.0,61.9049,62.1996,61.8964,62.1069,250800.0
2015-03-18 14:10:00,73.77,73.94,73.75,73.94,539700.0,62.1154,62.2585,62.0985,62.2585,539700.0
2015-03-18 14:15:00,73.93,74.03,73.91,73.91,380500.0,62.2501,62.3343,62.2333,62.2333,380500.0
2015-03-18 14:20:00,73.91,73.95,73.77,73.82,260600.0,62.2333,62.2669,62.1154,62.1575,260600.0
2015-03-18 14:25:00,73.83,73.83,73.67,73.76,288400.0,62.1659,62.1659,62.0312,62.1069,288400.0
2015-03-18 14:30:00,73.77,73.99,73.76,73.93,239200.0,62.1154,62.3006,62.1069,62.2501,239200.0
2015-03-18 14:35:00,73.93,74.01,73.91,73.96,236900.0,62.2501,62.3175,62.2333,62.2754,236900.0
2015-03-18 14:40:00,73.96,74.02,73.91,73.97,203400.0,62.2754,62.3259,62.2333,62.2838,203400.0
2015-03-18 14:45:00,73.96,73.97,73.89,73.96,172100.0,62.2754,62.2838,62.2164,62.2754,172100.0
2015-03-18 14:50:00,73.96,74.0,73.87,73.98,234500.0,62.2754,62.309,62.1996,62.2922,234500.0
2015-03-18 14:55:00,73.98,74.06,73.93,74.0,151200.0,62.2922,62.3596,62.2501,62.309,151200.0
2015-03-18 15:00:00,74.0,74.26,73.95,74.25,243900.0,62.309,62.528,62.2669,62.5195,243900.0
2015-03-18 15:05:00,74.25,74.25,74.18,74.2,210100.0,62.5195,62.5195,62.4606,62.4774,210100.0
2015-03-18 15:10:00,74.2,74.35,74.18,74.31,163100.0,62.4774,62.6037,62.4606,62.5701,163100.0
2015-03-18 15:15:00,74.31,74.45,74.29,74.42,496400.0,62.5701,62.6879,62.5532,62.6627,496400.0
2015-03-18 15:20:00,74.42,74.43,74.34,74.37,175600.0,62.6627,62.6711,62.5953,62.6206,175600.0
2015-03-18 15:25:00,74.37,74.38,74.24,74.25,123400.0,62.6206,62.629,62.5111,62.5195,123400.0
2015-03-18 15:30:00,74.26,74.3,74.2,74.21,181500.0,62.528,62.5616,62.4774,62.4859,181500.0
2015-03-18 15:35:00,74.22,74.25,74.15,74.17,230300.0,62.4943,62.5195,62.4353,62.4522,230300.0
2015-03-18 15:40:00,74.17,74.17,74.09,74.14,254800.0,62.4522,62.4522,62.3848,62.4269,254800.0
2015-03-18 15:45:00,74.14,74.14,74.02,74.03,283700.0,62.4269,62.4269,62.3259,62.3343,283700.0
2015-03-18 15:50:00,74.03,74.08,74.0,74.07,312300.0,62.3343,62.3764,62.309,62.368,312300.0
2015-03-18 15:55:00,74.06,74.16,74.01,74.12,793900.0,62.3596,62.4438,62.3175,62.4101,793900.0
2015-03-19 09:30:00,74.14,74.28,74.12,74.19,641000.0,62.4269,62.5448,62.4101,62.469,641000.0
2015-03-19 09:35:00,74.18,74.32,74.1,74.3,529300.0,62.4606,62.5785,62.3932,62.5616,529300.0
2015-03-19 09:40:00,74.29,74.31,74.17,74.18,142800.0,62.5532,62.5701,62.4522,62.4606,142800.0
2015-03-19 09:45:00,74.18,74.18,74.01,74.03,224400.0,62.4606,62.4606,62.3175,62.3343,224400.0
2015-03-19 09:50:00,74.02,74.19,74.02,74.19,235100.0,62.3259,62.469,62.3259,62.469,235100.0
2015-03-19 09:55:00,74.19,74.29,74.16,74.26,122600.0,62.469,62.5532,62.4438,62.528,122600.0
2015-03-19 10:00:00,74.25,74.33,74.18,74.29,397700.0,62.5195,62.5869,62.4606,62.5532,397700.0
2015-03-19 10:05:00,74.28,74.29,74.2,74.25,80600.0,62.5448,62.5532,62.4774,62.5195,80600.0
2015-03-19 10:10:00,74.24,74.35,74.2,74.32,234900.0,62.5111,62.6037,62.4774,62.5785,234900.0
2015-03-19 10:15:00,74.33,74.43,74.33,74.37,650600.0,62.5869,62.6711,62.5869,62.6206,650600.0
2015-03-19 10:20:00,74.37,74.4,74.33,74.34,146400.0,62.6206,62.6458,62.5869,62.5953,146400.0
2015-03-19 10:25:00,74.33,74.39,74.32,74.38,61200.0,62.5869,62.6374,62.5785,62.629,61200.0
2015-03-19 10:30:00,74.38,74.38,74.3,74.3,77200.0,62.629,62.629,62.5616,62.5616,77200.0
2015-03-19 10:35:00,74.29,74.33,74.28,74.31,149200.0,62.5532,62.5869,62.5448,62.5701,149200.0
2015-03-19 10:40:00,74.31,74.33,74.27,74.3,222300.0,62.5701,62.5869,62.5364,62.5616,222300.0
2015-03-19 10:45:00,74.31,74.32,74.21,74.21,65900.0,62.5701,62.5785,62.4859,62.4859,65900.0
2015-03-19 10:50:00,74.21,74.26,74.19,74.21,67500.0,62.4859,62.528,62.469,62.4859,67500.0
2015-03-19 10:55:00,74.2,74.3,74.18,74.29,62700.0,62.4774,62.5616,62.4606,62.5532,62700.0
2015-03-19 11:00:00,74.29,74.33,74.28,74.3,39300.0,62.5532,62.5869,62.5448,62.5616,39300.0
2015-03-19 11:05:00,74.29,74.3,74.23,74.24,67100.0,62.5532,62.5616,62.5027,62.5111,67100.0
2015-03-19 11:10:00,74.25,74.29,74.23,74.28,67400.0,62.5195,62.5532,62.5027,62.5448,67400.0
2015-03-19 11:15:00,74.28,74.37,74.28,74.35,117300.0,62.5448,62.6206,62.5448,62.6037,117300.0
2015-03-19 11:20:00,74.36,74.43,74.35,74.41,67500.0,62.6122,62.6711,62.6037,62.6543,67500.0
2015-03-19 11:25:00,74.41,74.44,74.37,74.38,106800.0,62.6543,62.6795,62.6206,62.629,106800.0
2015-03-19 11:30:00,74.37,74.39,74.22,74.25,94400.0,62.6206,62.6374,62.4943,62.5195,94400.0
2015-03-19 11:35:00,74.27,74.29,74.23,74.26,42100.0,62.5364,62.5532,62.5027,62.528,42100.0
2015-03-19 11:40:00,74.26,74.28,74.23,74.26,39100.0,62.528,62.5448,62.5027,62.528,39100.0
2015-03-19 11:45:00,74.26,74.34,74.25,74.33,160300.0,62.528,62.5953,62.5195,62.5869,160300.0
2015-03-19 11:50:00,74.32,74.35,74.27,74.31,132800.0,62.5785,62.6037,62.5364,62.5701,132800.0
2015-03-19 11:55:00,74.31,74.38,74.3,74.37,46300.0,62.5701,62.629,62.5616,62.6206,46300.0
2015-03-19 12:00:00,74.36,74.39,74.32,74.38,38400.0,62.6122,62.6374,62.5785,62.629,38400.0
2015-03-19 12:05:00,74.39,74.43,74.37,74.41,35300.0,62.6374,62.6711,62.6206,62.6543,35300.0
2015-03-19 12:10:00,74.41,74.42,74.36,74.37,36300.0,62.6543,62.6627,62.6122,62.6206,36300.0
2015-03-19 12:15:00,74.38,74.42,74.36,74.39,31500.0,62.629,62.6627,62.6122,62.6374,31500.0
2015-03-19 12:20:00,74.39,74.4,74.35,74.37,42200.0,62.6374,62.6458,62.6037,62.6206,42200.0
2015-03-19 12:25:00,74.38,74.45,74.37,74.44,44000.0,62.629,62.6879,62.6206,62.6795,44000.0
2015-03-19 12:30:00,74.44,74.44,74.36,74.41,50600.0,62.6795,62.6795,62.6122,62.6543,50600.0
2015-03-19 12:35:00,74.4,74.4,74.32,74.33,70500.0,62.6458,62.6458,62.5785,62.5869,70500.0
2015-03-19 12:40:00,74.33,74.41,74.31,74.41,24500.0,62.5869,62.6543,62.5701,62.6543,24500.0
2015-03-19 12:45:00,74.4,74.41,74.34,74.4,119500.0,62.6458,62.6543,62.5953,62.6458,119500.0
2015-03-19 12:50:00,74.39,74.39,74.3,74.35,109400.0,62.6374,62.6374,62.5616,62.6037,109400.0
2015-03-19 12:55:00,74.35,74.36,74.33,74.35,20500.0,62.6037,62.6122,62.5869,62.6037,20500.0
2015-03-19 13:00:00,74.34,74.39,74.33,74.39,36200.0,62.5953,62.6374,62.5869,62.6374,36200.0
2015-03-19 13:05:00,74.38,74.44,74.37,74.43,180400.0,62.629,62.6795,62.6206,62.6711,180400.0
2015-03-19 13:10:00,74.44,74.46,74.43,74.43,30200.0,62.6795,62.6964,62.6711,62.6711,30200.0
2015-03-19 13:15:00,74.44,74.5,74.44,74.5,40100.0,62.6795,62.73,62.6795,62.73,40100.0
2015-03-19 13:20:00,74.51,74.53,74.49,74.51,36600.0,62.7385,62.7553,62.7216,62.7385,36600.0
2015-03-19 13:25:00,74.51,74.56,74.5,74.54,33200.0,62.7385,62.7806,62.73,62.7637,33200.0
2015-03-19 13:30:00,74.54,74.56,74.5,74.53,36700.0,62.7637,62.7806,62.73,62.7553,36700.0
2015-03-19 13:35:00,74.53,74.53,74.46,74.46,21900.0,62.7553,62.7553,62.6964,62.6964,21900.0
2015-03-19 13:40:00,74.46,74.48,74.43,74.47,38500.0,62.6964,62.7132,62.6711,62.7048,38500.0
2015-03-19 13:45:00,74.46,74.49,74.45,74.48,94000.0,62.6964,62.7216,62.6879,62.7132,94000.0
2015-03-19 13:50:00,74.49,74.49,74.43,74.47,19400.0,62.7216,62.7216,62.6711,62.7048,19400.0
2015-03-19 13:55:00,74.47,74.49,74.41,74.42,33900.0,62.7048,62.7216,62.6543,62.6627,33900.0
2015-03-19 14:00:00,74.43,74.46,74.42,74.45,24900.0,62.6711,62.6964,62.6627,62.6879,24900.0
2015-03-19 14:05:00,74.45,74.51,74.44,74.51,78100.0,62.6879,62.7385,62.6795,62.7385,78100.0
2015-03-19 14:10:00,74.51,74.57,74.49,74.51,69400.0,62.7385,62.789,62.7216,62.7385,69400.0
2015-03-19 14:15:00,74.51,74.53,74.45,74.49,54400.0,62.7385,62.7553,62.6879,62.7216,54400.0
2015-03-19 14:20:00,74.48,74.5,74.45,74.49,27600.0,62.7132,62.73,62.6879,62.7216,27600.0
2015-03-19 14:25:00,74.48,74.52,74.48,74.51,70700.0,62.7132,62.7469,62.7132,62.7385,70700.0
2015-03-19 14:30:00,74.52,74.55,74.49,74.51,81700.0,62.7469,62.7721,62.7216,62.7385,81700.0
2015-03-19 14:35:00,74.51,74.54,74.45,74.54,125500.0,62.7385,62.7637,62.6879,62.7637,125500.0
2015-03-19 14:40:00,74.54,74.58,74.52,74.57,33100.0,62.7637,62.7974,62.7469,62.789,33100.0
2015-03-19 14:45:00,74.58,74.61,74.54,74.58,89300.0,62.7974,62.8227,62.7637,62.7974,89300.0
2015-03-19 14:50:00,74.58,74.62,74.52,74.52,59100.0,62.7974,62.8311,62.7469,62.7469,59100.0
2015-03-19 14:55:00,74.53,74.6,74.5,74.6,86400.0,62.7553,62.8142,62.73,62.8142,86400.0
2015-03-19 15:00:00,74.6,74.64,74.57,74.62,58600.0,62.8142,62.8479,62.789,62.8311,58600.0
2015-03-19 15:05:00,74.62,74.67,74.57,74.61,143500.0,62.8311,62.8732,62.789,62.8227,143500.0
2015-03-19 15:10:00,74.6,74.63,74.55,74.59,167400.0,62.8142,62.8395,62.7721,62.8058,167400.0
2015-03-19 15:15:00,74.59,74.6,74.54,74.55,72000.0,62.8058,62.8142,62.7637,62.7721,72000.0
2015-03-19 15:20:00,74.54,74.55,74.44,74.47,129200.0,62.7637,62.7721,62.6795,62.7048,129200.0
2015-03-19 15:25:00,74.47,74.57,74.47,74.56,111100.0,62.7048,62.789,62.7048,62.7806,111100.0
2015-03-19 15:30:00,74.55,74.64,74.49,74.61,153400.0,62.7721,62.8479,62.7216,62.8227,153400.0
2015-03-19 15:35:00,74.61,74.62,74.57,74.6,68200.0,62.8227,62.8311,62.789,62.8142,68200.0
2015-03-19 15:40:00,74.61,74.62,74.48,74.49,134800.0,62.8227,62.8311,62.7132,62.7216,134800.0
2015-03-19 15:45:00,74.49,74.56,74.49,74.56,74700.0,62.7216,62.7806,62.7216,62.7806,74700.0
2015-03-19 15:50:00,74.56,74.58,74.52,74.57,130900.0,62.7806,62.7974,62.7469,62.789,130900.0
2015-03-19 15:55:00,74.57,74.6,74.55,74.56,328800.0,62.789,62.8142,62.7721,62.7806,328800.0
2015-03-20 09:30:00,75.4,76.01,74.89,75.16,727400.0,63.6645,64.1796,63.2339,63.4619,727400.0
2015-03-20 09:35:00,75.15,75.18,75.01,75.02,222800.0,63.4535,63.4788,63.3352,63.3437,222800.0
2015-03-20 09:40:00,75.03,75.07,74.82,74.95,101000.0,63.3521,63.3859,63.1748,63.2846,101000.0
2015-03-20 09:45:00,74.96,74.99,74.87,74.87,152600.0,63.293,63.3184,63.217,63.217,152600.0
2015-03-20 09:50:00,74.88,74.9,74.82,74.82,113900.0,63.2255,63.2424,63.1748,63.1748,113900.0
2015-03-20 09:55:00,74.81,74.85,74.7,74.72,110400.0,63.1664,63.2001,63.0735,63.0904,110400.0
2015-03-20 10:00:00,74.73,74.93,74.72,74.84,530500.0,63.0988,63.2677,63.0904,63.1917,530500.0
2015-03-20 10:05:00,74.85,74.85,74.73,74.78,135900.0,63.2001,63.2001,63.0988,63.141,135900.0
2015-03-20 10:10:00,74.78,74.79,74.66,74.66,56400.0,63.141,63.1495,63.0397,63.0397,56400.0
2015-03-20 10:15:00,74.66,74.74,74.62,74.69,84800.0,63.0397,63.1073,63.0059,63.065,84800.0
2015-03-20 10:20:00,74.7,74.72,74.6,74.6,76400.0,63.0735,63.0904,62.9891,62.9891,76400.0
2015-03-20 10:25:00,74.6,74.63,74.48,74.49,100800.0,62.9891,63.0144,62.8877,62.8962,100800.0
2015-03-20 10:30:00,74.49,74.65,74.48,74.65,170900.0,62.8962,63.0313,62.8877,63.0313,170900.0
2015-03-20 10:35:00,74.65,74.77,74.63,74.69,318000.0,63.0313,63.1326,63.0144,63.065,318000.0
2015-03-20 10:40:00,74.68,74.69,74.61,74.65,94400.0,63.0566,63.065,62.9975,63.0313,94400.0
2015-03-20 10:45:00,74.65,74.66,74.53,74.54,120800.0,63.0313,63.0397,62.93,62.9384,120800.0
2015-03-20 10:50:00,74.54,74.57,74.49,74.54,168300.0,62.9384,62.9637,62.8962,62.9384,168300.0
2015-03-20 10:55:00,74.54,74.66,74.54,74.66,184700.0,62.9384,63.0397,62.9384,63.0397,184700.0
2015-03-20 11:00:00,74.66,74.75,74.65,74.72,82200.0,63.0397,63.1157,63.0313,63.0904,82200.0
2015-03-20 11:05:00,74.72,74.74,74.63,74.66,58100.0,63.0904,63.1073,63.0144,63.0397,58100.0
2015-03-20 11:10:00,74.67,74.74,74.66,74.74,57200.0,63.0482,63.1073,63.0397,63.1073,57200.0
2015-03-20 11:15:00,74.75,74.81,74.74,74.76,58800.0,63.1157,63.1664,63.1073,63.1242,58800.0
2015-03-20 11:20:00,74.76,74.78,74.72,74.78,31800.0,63.1242,63.141,63.0904,63.141,31800.0
2015-03-20 11:25:00,74.78,74.84,74.78,74.83,45600.0,63.141,63.1917,63.141,63.1833,45600.0
2015-03-20 11:30:00,74.83,74.89,74.83,74.86,89400.0,63.1833,63.2339,63.1833,63.2086,89400.0
2015-03-20 11:35:00,74.85,74.87,74.83,74.84,48500.0,63.2001,63.217,63.1833,63.1917,48500.0
2015-03-20 11:40:00,74.85,74.87,74.81,74.82,55000.0,63.2001,63.217,63.1664,63.1748,55000.0
2015-03-20 11:45:00,74.82,74.84,74.8,74.83,76600.0,63.1748,63.1917,63.1579,63.1833,76600.0
2015-03-20 11:50:00,74.83,74.84,74.76,74.76,31500.0,63.1833,63.1917,63.1242,63.1242,31500.0
2015-03-20 11:55:00,74.76,74.78,74.72,74.76,65000.0,63.1242,63.141,63.0904,63.1242,65000.0
2015-03-20 12:00:00,74.75,74.81,74.74,74.8,89400.0,63.1157,63.1664,63.1073,63.1579,89400.0
2015-03-20 12:05:00,74.8,74.83,74.78,74.79,47800.0,63.1579,63.1833,63.141,63.1495,47800.0
2015-03-20 12:10:00,74.8,74.82,74.77,74.82,33500.0,63.1579,63.1748,63.1326,63.1748,33500.0
2015-03-20 12:15:00,74.82,74.83,74.8,74.82,45000.0,63.1748,63.1833,63.1579,63.1748,45000.0
2015-03-20 12:20:00,74.81,74.82,74.77,74.81,33300.0,63.1664,63.1748,63.1326,63.1664,33300.0
2015-03-20 12:25:00,74.8,74.82,74.75,74.76,39200.0,63.1579,63.1748,63.1157,63.1242,39200.0
2015-03-20 12:30:00,74.76,74.78,74.72,74.72,128400.0,63.1242,63.141,63.0904,63.0904,128400.0
2015-03-20 12:35:00,74.73,74.76,74.73,74.75,46800.0,63.0988,63.1242,63.0988,63.1157,46800.0
2015-03-20 12:40:00,74.75,74.8,74.74,74.8,34700.0,63.1157,63.1579,63.1073,63.1579,34700.0
2015-03-20 12:45:00,74.8,74.82,74.79,74.8,41900.0,63.1579,63.1748,63.1495,63.1579,41900.0
2015-03-20 12:50:00,74.8,74.89,74.8,74.88,80900.0,63.1579,63.2339,63.1579,63.2255,80900.0
2015-03-20 12:55:00,74.87,74.93,74.87,74.88,52200.0,63.217,63.2677,63.217,63.2255,52200.0
2015-03-20 13:00:00,74.88,74.94,74.87,74.93,37300.0,63.2255,63.2761,63.217,63.2677,37300.0
2015-03-20 13:05:00,74.93,74.93,74.88,74.91,46100.0,63.2677,63.2677,63.2255,63.2508,46100.0
2015-03-20 13:10:00,74.91,74.91,74.85,74.87,38300.0,63.2508,63.2508,63.2001,63.217,38300.0
2015-03-20 13:15:00,74.87,74.98,74.87,74.95,30200.0,63.217,63.3099,63.217,63.2846,30200.0
2015-03-20 13:20:00,74.96,74.99,74.94,74.96,42700.0,63.293,63.3184,63.2761,63.293,42700.0
2015-03-20 13:25:00,74.95,75.01,74.94,75.01,45900.0,63.2846,63.3352,63.2761,63.3352,45900.0
2015-03-20 13:30:00,75.01,75.04,74.98,74.99,57900.0,63.3352,63.3606,63.3099,63.3184,57900.0
2015-03-20 13:35:00,74.99,75.02,74.95,74.96,41800.0,63.3184,63.3437,63.2846,63.293,41800.0
2015-03-20 13:40:00,74.96,74.98,74.95,74.98,53400.0,63.293,63.3099,63.2846,63.3099,53400.0
2015-03-20 13:45:00,74.98,75.0,74.95,74.98,66300.0,63.3099,63.3268,63.2846,63.3099,66300.0
2015-03-20 13:50:00,74.98,75.01,74.97,75.0,32600.0,63.3099,63.3352,63.3015,63.3268,32600.0
2015-03-20 13:55:00,74.99,75.02,74.98,75.01,48400.0,63.3184,63.3437,63.3099,63.3352,48400.0
2015-03-20 14:00:00,75.01,75.03,74.99,75.0,29400.0,63.3352,63.3521,63.3184,63.3268,29400.0
2015-03-20 14:05:00,75.0,75.07,75.0,75.04,84500.0,63.3268,63.3859,63.3268,63.3606,84500.0
2015-03-20 14:10:00,75.05,75.05,75.0,75.03,26500.0,63.369,63.369,63.3268,63.3521,26500.0
2015-03-20 14:15:00,75.03,75.04,75.01,75.01,51100.0,63.3521,63.3606,63.3352,63.3352,51100.0
2015-03-20 14:20:00,75.02,75.03,74.98,74.98,70200.0,63.3437,63.3521,63.3099,63.3099,70200.0
2015-03-20 14:25:00,74.98,74.98,74.92,74.94,56000.0,63.3099,63.3099,63.2592,63.2761,56000.0
2015-03-20 14:30:00,74.95,74.96,74.91,74.95,83800.0,63.2846,63.293,63.2508,63.2846,83800.0
2015-03-20 14:35:00,74.95,74.95,74.92,74.93,33300.0,63.2846,63.2846,63.2592,63.2677,33300.0
2015-03-20 14:40:00,74.94,74.96,74.91,74.95,47700.0,63.2761,63.293,63.2508,63.2846,47700.0
2015-03-20 14:45:00,74.95,74.96,74.87,74.9,90500.0,63.2846,63.293,63.217,63.2424,90500.0
2015-03-20 14:50:00,74.9,74.99,74.89,74.97,75700.0,63.2424,63.3184,63.2339,63.3015,75700.0
2015-03-20 14:55:00,74.97,75.04,74.97,75.03,72400.0,63.3015,63.3606,63.3015,63.3521,72400.0
2015-03-20 15:00:00,75.04,75.07,75.02,75.05,197700.0,63.3606,63.3859,63.3437,63.369,197700.0
2015-03-20 15:05:00,75.05,75.06,75.01,75.03,42000.0,63.369,63.3775,63.3352,63.3521,42000.0
2015-03-20 15:10:00,75.04,75.05,74.94,74.94,94000.0,63.3606,63.369,63.2761,63.2761,94000.0
2015-03-20 15:15:00,74.95,74.96,74.85,74.85,96600.0,63.2846,63.293,63.2001,63.2001,96600.0
2015-03-20 15:20:00,74.86,74.87,74.79,74.85,131600.0,63.2086,63.217,63.1495,63.2001,131600.0
2015-03-20 15:25:00,74.85,74.86,74.78,74.8,123100.0,63.2001,63.2086,63.141,63.1579,123100.0
2015-03-20 15:30:00,74.8,74.85,74.79,74.85,171600.0,63.1579,63.2001,63.1495,63.2001,171600.0
2015-03-20 15:35:00,74.85,74.88,74.8,74.88,231900.0,63.2001,63.2255,63.1579,63.2255,231900.0
2015-03-20 15:40:00,74.87,74.91,74.84,74.87,174400.0,63.217,63.2508,63.1917,63.217,174400.0
2015-03-20 15:45:00,74.87,74.93,74.87,74.89,157200.0,63.217,63.2677,63.217,63.2339,157200.0
2015-03-20 15:50:00,74.9,74.95,74.86,74.88,296300.0,63.2424,63.2846,63.2086,63.2255,296300.0
2015-03-20 15:55:00,74.88,74.94,74.88,74.9,575100.0,63.2255,63.2761,63.2255,63.2424,575100.0
2015-03-23 09:30:00,74.67,74.7,74.49,74.53,299500.0,63.0482,63.0735,62.8962,62.93,299500.0
2015-03-23 09:35:00,74.52,74.64,74.4,74.62,193700.0,62.9215,63.0228,62.8202,63.0059,193700.0
2015-03-23 09:40:00,74.61,74.69,74.6,74.61,146500.0,62.9975,63.065,62.9891,62.9975,146500.0
2015-03-23 09:45:00,74.62,74.63,74.44,74.6,137000.0,63.0059,63.0144,62.854,62.9891,137000.0
2015-03-23 09:50:00,74.61,74.69,74.58,74.69,106800.0,62.9975,63.065,62.9722,63.065,106800.0
2015-03-23 09:55:00,74.69,74.74,74.61,74.63,110800.0,63.065,63.1073,62.9975,63.0144,110800.0
2015-03-23 10:00:00,74.63,74.8,74.6,74.8,184900.0,63.0144,63.1579,62.9891,63.1579,184900.0
2015-03-23 10:05:00,74.8,74.84,74.73,74.84,78800.0,63.1579,63.1917,63.0988,63.1917,78800.0
2015-03-23 10:10:00,74.84,74.89,74.81,74.88,76200.0,63.1917,63.2339,63.1664,63.2255,76200.0
2015-03-23 10:15:00,74.88,74.93,74.86,74.89,70700.0,63.2255,63.2677,63.2086,63.2339,70700.0
2015-03-23 10:20:00,74.89,74.96,74.87,74.95,35300.0,63.2339,63.293,63.217,63.2846,35300.0
2015-03-23 10:25:00,74.95,74.97,74.89,74.91,35300.0,63.2846,63.3015,63.2339,63.2508,35300.0
2015-03-23 10:30:00,74.92,74.98,74.89,74.98,34100.0,63.2592,63.3099,63.2339,63.3099,34100.0
2015-03-23 10:35:00,74.97,75.03,74.96,74.97,66200.0,63.3015,63.3521,63.293,63.3015,66200.0
2015-03-23 10:40:00,74.97,74.98,74.9,74.98,43200.0,63.3015,63.3099,63.2424,63.3099,43200.0
2015-03-23 10:45:00,74.98,75.01,74.96,74.98,41000.0,63.3099,63.3352,63.293,63.3099,41000.0
2015-03-23 10:50:00,74.99,75.03,74.98,74.98,30900.0,63.3184,63.3521,63.3099,63.3099,30900.0
2015-03-23 10:55:00,74.97,74.97,74.86,74.88,42700.0,63.3015,63.3015,63.2086,63.2255,42700.0
2015-03-23 11:00:00,74.89,74.96,74.87,74.95,138600.0,63.2339,63.293,63.217,63.2846,138600.0
2015-03-23 11:05:00,74.94,75.03,74.92,75.02,58300.0,63.2761,63.3521,63.2592,63.3437,58300.0
2015-03-23 11:10:00,75.02,75.06,75.0,75.03,32800.0,63.3437,63.3775,63.3268,63.3521,32800.0
2015-03-23 11:15:00,75.03,75.05,74.99,75.03,38500.0,63.3521,63.369,63.3184,63.3521,38500.0
2015-03-23 11:20:00,75.04,75.09,75.03,75.08,46600.0,63.3606,63.4028,63.3521,63.3943,46600.0
2015-03-23 11:25:00,75.08,75.09,74.98,75.0,53400.0,63.3943,63.4028,63.3099,63.3268,53400.0
2015-03-23 11:30:00,74.99,75.03,74.94,74.94,36300.0,63.3184,63.3521,63.2761,63.2761,36300.0
2015-03-23 11:35:00,74.94,75.02,74.93,75.01,38000.0,63.2761,63.3437,63.2677,63.3352,38000.0
2015-03-23 11:40:00,75.01,75.02,74.9,74.9,31800.0,63.3352,63.3437,63.2424,63.2424,31800.0
2015-03-23 11:45:00,74.89,74.95,74.88,74.94,21500.0,63.2339,63.2846,63.2255,63.2761,21500.0
2015-03-23 11:50:00,74.95,75.0,74.93,75.0,25700.0,63.2846,63.3268,63.2677,63.3268,25700.0
2015-03-23 11:55:00,75.0,75.04,74.99,75.02,24300.0,63.3268,63.3606,63.3184,63.3437,24300.0
2015-03-23 12:00:00,75.01,75.02,74.95,74.99,31500.0,63.3352,63.3437,63.2846,63.3184,31500.0
2015-03-23 12:05:00,75.0,75.03,74.98,75.01,26100.0,63.3268,63.3521,63.3099,63.3352,26100.0
2015-03-23 12:10:00,75.0,75.01,74.95,74.96,16400.0,63.3268,63.3352,63.2846,63.293,16400.0
2015-03-23 12:15:00,74.96,74.96,74.88,74.9,28000.0,63.293,63.293,63.2255,63.2424,28000.0
2015-03-23 12:20:00,74.91,74.93,74.89,74.93,16600.0,63.2508,63.2677,63.2339,63.2677,16600.0
2015-03-23 12:25:00,74.93,74.94,74.91,74.93,23700.0,63.2677,63.2761,63.2508,63.2677,23700.0
2015-03-23 12:30:00,74.94,75.03,74.93,75.02,43400.0,63.2761,63.3521,63.2677,63.3437,43400.0
2015-03-23 12:35:00,75.03,75.04,74.97,74.98,25500.0,63.3521,63.3606,63.3015,63.3099,25500.0
2015-03-23 12:40:00,74.98,75.02,74.98,75.01,22000.0,63.3099,63.3437,63.3099,63.3352,22000.0
2015-03-23 12:45:00,75.02,75.02,74.99,75.01,25800.0,63.3437,63.3437,63.3184,63.3352,25800.0
2015-03-23 12:50:00,75.01,75.01,74.89,74.89,20600.0,63.3352,63.3352,63.2339,63.2339,20600.0
2015-03-23 12:55:00,74.89,74.94,74.88,74.94,19600.0,63.2339,63.2761,63.2255,63.2761,19600.0
2015-03-23 13:00:00,74.94,74.95,74.89,74.91,25300.0,63.2761,63.2846,63.2339,63.2508,25300.0
2015-03-23 13:05:00,74.9,74.91,74.86,74.88,29900.0,63.2424,63.2508,63.2086,63.2255,29900.0
2015-03-23 13:10:00,74.87,74.9,74.87,74.87,31900.0,63.217,63.2424,63.217,63.217,31900.0
2015-03-23 13:15:00,74.87,74.93,74.87,74.93,50400.0,63.217,63.2677,63.217,63.2677,50400.0
2015-03-23 13:20:00,74.93,74.93,74.89,74.9,32200.0,63.2677,63.2677,63.2339,63.2424,32200.0
2015-03-23 13:25:00,74.9,74.91,74.86,74.86,26300.0,63.2424,63.2508,63.2086,63.2086,26300.0
2015-03-23 13:30:00,74.86,74.86,74.83,74.86,15400.0,63.2086,63.2086,63.1833,63.2086,15400.0
2015-03-23 13:35:00,74.86,74.89,74.85,74.89,16700.0,63.2086,63.2339,63.2001,63.2339,16700.0
2015-03-23 13:40:00,74.89,74.91,74.88,74.9,36900.0,63.2339,63.2508,63.2255,63.2424,36900.0
2015-03-23 13:45:00,74.9,74.92,74.86,74.86,37200.0,63.2424,63.2592,63.2086,63.2086,37200.0
2015-03-23 13:50:00,74.86,74.86,74.82,74.84,22500.0,63.2086,63.2086,63.1748,63.1917,22500.0
2015-03-23 13:55:00,74.84,74.91,74.84,74.88,30500.0,63.1917,63.2508,63.1917,63.2255,30500.0
2015-03-23 14:00:00,74.88,74.91,74.86,74.9,98600.0,63.2255,63.2508,63.2086,63.2424,98600.0
2015-03-23 14:05:00,74.9,74.93,74.89,74.92,70800.0,63.2424,63.2677,63.2339,63.2592,70800.0
2015-03-23 14:10:00,74.92,74.97,74.92,74.96,29700.0,63.2592,63.3015,63.2592,63.293,29700.0
2015-03-23 14:15:00,74.96,75.0,74.96,74.98,31800.0,63.293,63.3268,63.293,63.3099,31800.0
2015-03-23 14:20:00,74.99,75.0,74.94,74.94,17300.0,63.3184,63.3268,63.2761,63.2761,17300.0
2015-03-23 14:25:00,74.94,75.0,74.94,74.99,37600.0,63.2761,63.3268,63.2761,63.3184,37600.0
2015-03-23 14:30:00,74.99,75.0,74.96,74.97,32300.0,63.3184,63.3268,63.293,63.3015,32300.0
2015-03-23 14:35:00,74.97,75.0,74.96,74.99,23600.0,63.3015,63.3268,63.293,63.3184,23600.0
2015-03-23 14:40:00,75.0,75.02,74.99,75.0,17200.0,63.3268,63.3437,63.3184,63.3268,17200.0
2015-03-23 14:45:00,75.0,75.01,74.91,74.91,31900.0,63.3268,63.3352,63.2508,63.2508,31900.0
2015-03-23 14:50:00,74.9,74.94,74.88,74.92,49500.0,63.2424,63.2761,63.2255,63.2592,49500.0
2015-03-23 14:55:00,74.92,74.96,74.91,74.95,31700.0,63.2592,63.293,63.2508,63.2846,31700.0
2015-03-23 15:00:00,74.94,74.96,74.93,74.94,40000.0,63.2761,63.293,63.2677,63.2761,40000.0
2015-03-23 15:05:00,74.94,74.94,74.9,74.92,35700.0,63.2761,63.2761,63.2424,63.2592,35700.0
2015-03-23 15:10:00,74.92,74.93,74.87,74.9,37700.0,63.2592,63.2677,63.217,63.2424,37700.0
2015-03-23 15:15:00,74.9,74.91,74.86,74.91,30400.0,63.2424,63.2508,63.2086,63.2508,30400.0
2015-03-23 15:20:00,74.91,74.92,74.88,74.89,26800.0,63.2508,63.2592,63.2255,63.2339,26800.0
2015-03-23 15:25:00,74.89,74.92,74.88,74.9,66100.0,63.2339,63.2592,63.2255,63.2424,66100.0
2015-03-23 15:30:00,74.9,74.91,74.87,74.9,46400.0,63.2424,63.2508,63.217,63.2424,46400.0
2015-03-23 15:35:00,74.89,74.9,74.87,74.9,25700.0,63.2339,63.2424,63.217,63.2424,25700.0
2015-03-23 15:40:00,74.9,74.9,74.85,74.87,59800.0,63.2424,63.2424,63.2001,63.217,59800.0
2015-03-23 15:45:00,74.87,74.89,74.83,74.86,50400.0,63.217,63.2339,63.1833,63.2086,50400.0
2015-03-23 15:50:00,74.85,74.86,74.81,74.83,109200.0,63.2001,63.2086,63.1664,63.1833,109200.0
2015-03-23 15:55:00,74.83,74.83,74.69,74.69,300000.0,63.1833,63.1833,63.065,63.065,300000.0
2015-03-24 09:30:00,74.78,74.82,74.59,74.68,225200.0,63.141,63.1748,62.9806,63.0566,225200.0
2015-03-24 09:35:00,74.68,74.76,74.58,74.7,129400.0,63.0566,63.1242,62.9722,63.0735,129400.0
2015-03-24 09:40:00,74.69,74.7,74.58,74.64,125000.0,63.065,63.0735,62.9722,63.0228,125000.0
2015-03-24 09:45:00,74.65,74.76,74.63,74.74,67200.0,63.0313,63.1242,63.0144,63.1073,67200.0
2015-03-24 09:50:00,74.74,74.83,74.74,74.83,94000.0,63.1073,63.1833,63.1073,63.1833,94000.0
2015-03-24 09:55:00,74.83,74.84,74.72,74.73,46800.0,63.1833,63.1917,63.0904,63.0988,46800.0
2015-03-24 10:00:00,74.74,74.83,74.73,74.81,84500.0,63.1073,63.1833,63.0988,63.1664,84500.0
2015-03-24 10:05:00,74.82,74.86,74.74,74.81,101300.0,63.1748,63.2086,63.1073,63.1664,101300.0
2015-03-24 10:10:00,74.82,74.86,74.78,74.82,82200.0,63.1748,63.2086,63.141,63.1748,82200.0
2015-03-24 10:15:00,74.82,74.87,74.82,74.85,58200.0,63.1748,63.217,63.1748,63.2001,58200.0
2015-03-24 10:20:00,74.85,74.87,74.77,74.79,41100.0,63.2001,63.217,63.1326,63.1495,41100.0
2015-03-24 10:25:00,74.77,74.81,74.76,74.81,29200.0,63.1326,63.1664,63.1242,63.1664,29200.0
2015-03-24 10:30:00,74.82,74.9,74.82,74.89,76700.0,63.1748,63.2424,63.1748,63.2339,76700.0
2015-03-24 10:35:00,74.88,74.93,74.86,74.89,29800.0,63.2255,63.2677,63.2086,63.2339,29800.0
2015-03-24 10:40:00,74.89,74.92,74.84,74.87,114900.0,63.2339,63.2592,63.1917,63.217,114900.0
2015-03-24 10:45:00,74.86,74.88,74.82,74.82,18100.0,63.2086,63.2255,63.1748,63.1748,18100.0
2015-03-24 10:50:00,74.82,74.88,74.82,74.87,41200.0,63.1748,63.2255,63.1748,63.217,41200.0
2015-03-24 10:55:00,74.87,74.89,74.81,74.81,20500.0,63.217,63.2339,63.1664,63.1664,20500.0
2015-03-24 11:00:00,74.82,74.87,74.78,74.84,125100.0,63.1748,63.217,63.141,63.1917,125100.0
2015-03-24 11:05:00,74.85,74.95,74.85,74.94,181300.0,63.2001,63.2846,63.2001,63.2761,181300.0
2015-03-24 11:10:00,74.94,74.95,74.92,74.93,31200.0,63.2761,63.2846,63.2592,63.2677,31200.0
2015-03-24 11:15:00,74.94,74.98,74.92,74.98,161800.0,63.2761,63.3099,63.2592,63.3099,161800.0
2015-03-24 11:20:00,74.97,74.98,74.92,74.94,58300.0,63.3015,63.3099,63.2592,63.2761,58300.0
2015-03-24 11:25:00,74.94,74.95,74.84,74.86,40100.0,63.2761,63.2846,63.1917,63.2086,40100.0
2015-03-24 11:30:00,74.85,74.87,74.83,74.84,21900.0,63.2001,63.217,63.1833,63.1917,21900.0
2015-03-24 11:35:00,74.83,74.85,74.81,74.83,16800.0,63.1833,63.2001,63.1664,63.1833,16800.0
2015-03-24 11:40:00,74.83,74.84,74.78,74.8,36400.0,63.1833,63.1917,63.141,63.1579,36400.0
2015-03-24 11:45:00,74.8,74.82,74.78,74.81,16900.0,63.1579,63.1748,63.141,63.1664,16900.0
2015-03-24 11:50:00,74.81,74.81,74.77,74.8,18000.0,63.1664,63.1664,63.1326,63.1579,18000.0
2015-03-24 11:55:00,74.8,74.84,74.8,74.82,25000.0,63.1579,63.1917,63.1579,63.1748,25000.0
2015-03-24 12:00:00,74.81,74.85,74.79,74.83,42000.0,63.1664,63.2001,63.1495,63.1833,42000.0
2015-03-24 12:05:00,74.82,74.82,74.76,74.77,29400.0,63.1748,63.1748,63.1242,63.1326,29400.0
2015-03-24 12:10:00,74.76,74.78,74.74,74.76,31900.0,63.1242,63.141,63.1073,63.1242,31900.0
2015-03-24 12:15:00,74.76,74.77,74.71,74.72,51200.0,63.1242,63.1326,63.0819,63.0904,51200.0
2015-03-24 12:20:00,74.71,74.73,74.63,74.65,38300.0,63.0819,63.0988,63.0144,63.0313,38300.0
2015-03-24 12:25:00,74.65,74.68,74.58,74.58,94100.0,63.0313,63.0566,62.9722,62.9722,94100.0
2015-03-24 12:30:00,74.58,74.59,74.49,74.49,67100.0,62.9722,62.9806,62.8962,62.8962,67100.0
2015-03-24 12:35:00,74.51,74.54,74.46,74.46,57900.0,62.9131,62.9384,62.8708,62.8708,57900.0
2015-03-24 12:40:00,74.46,74.54,74.45,74.51,53400.0,62.8708,62.9384,62.8624,62.9131,53400.0
2015-03-24 12:45:00,74.51,74.56,74.48,74.49,165200.0,62.9131,62.9553,62.8877,62.8962,165200.0
2015-03-24 12:50:00,74.48,74.49,74.44,74.44,17200.0,62.8877,62.8962,62.854,62.854,17200.0
2015-03-24 12:55:00,74.45,74.46,74.33,74.35,138000.0,62.8624,62.8708,62.7611,62.778,138000.0
2015-03-24 13:00:00,74.35,74.4,74.34,74.38,49600.0,62.778,62.8202,62.7695,62.8033,49600.0
2015-03-24 13:05:00,74.38,74.41,74.35,74.35,32000.0,62.8033,62.8286,62.778,62.778,32000.0
2015-03-24 13:10:00,74.34,74.35,74.32,74.35,59700.0,62.7695,62.778,62.7526,62.778,59700.0
2015-03-24 13:15:00,74.34,74.42,74.32,74.38,35900.0,62.7695,62.8371,62.7526,62.8033,35900.0
2015-03-24 13:20:00,74.37,74.37,74.24,74.26,44700.0,62.7949,62.7949,62.6851,62.702,44700.0
2015-03-24 13:25:00,74.26,74.26,74.11,74.14,123500.0,62.702,62.702,62.5753,62.6007,123500.0
2015-03-24 13:30:00,74.14,74.18,74.1,74.18,65200.0,62.6007,62.6344,62.5669,62.6344,65200.0
2015-03-24 13:35:00,74.17,74.24,74.17,74.23,66600.0,62.626,62.6851,62.626,62.6766,66600.0
2015-03-24 13:40:00,74.22,74.29,74.19,74.29,43700.0,62.6682,62.7273,62.6429,62.7273,43700.0
2015-03-24 13:45:00,74.29,74.29,74.24,74.28,55800.0,62.7273,62.7273,62.6851,62.7189,55800.0
2015-03-24 13:50:00,74.27,74.33,74.24,74.31,70700.0,62.7104,62.7611,62.6851,62.7442,70700.0
2015-03-24 13:55:00,74.31,74.37,74.31,74.35,52200.0,62.7442,62.7949,62.7442,62.778,52200.0
2015-03-24 14:00:00,74.34,74.34,74.25,74.26,43300.0,62.7695,62.7695,62.6935,62.702,43300.0
2015-03-24 14:05:00,74.25,74.27,74.22,74.27,19900.0,62.6935,62.7104,62.6682,62.7104,19900.0
2015-03-24 14:10:00,74.28,74.3,74.2,74.2,32900.0,62.7189,62.7357,62.6513,62.6513,32900.0
2015-03-24 14:15:00,74.2,74.24,74.1,74.1,35800.0,62.6513,62.6851,62.5669,62.5669,35800.0
2015-03-24 14:20:00,74.1,74.18,74.09,74.17,349400.0,62.5669,62.6344,62.5584,62.626,349400.0
2015-03-24 14:25:00,74.16,74.17,74.11,74.16,32600.0,62.6175,62.626,62.5753,62.6175,32600.0
2015-03-24 14:30:00,74.15,74.15,74.08,74.14,38100.0,62.6091,62.6091,62.55,62.6007,38100.0
2015-03-24 14:35:00,74.13,74.2,74.13,74.2,20600.0,62.5922,62.6513,62.5922,62.6513,20600.0
2015-03-24 14:40:00,74.2,74.26,74.19,74.26,16900.0,62.6513,62.702,62.6429,62.702,16900.0
2015-03-24 14:45:00,74.26,74.27,74.23,74.26,56300.0,62.702,62.7104,62.6766,62.702,56300.0
2015-03-24 14:50:00,74.26,74.26,74.15,74.17,37100.0,62.702,62.702,62.6091,62.626,37100.0
2015-03-24 14:55:00,74.17,74.2,74.15,74.17,63000.0,62.626,62.6513,62.6091,62.626,63000.0
2015-03-24 15:00:00,74.17,74.23,74.15,74.2,39700.0,62.626,62.6766,62.6091,62.6513,39700.0
2015-03-24 15:05:00,74.19,74.29,74.19,74.26,43200.0,62.6429,62.7273,62.6429,62.702,43200.0
2015-03-24 15:10:00,74.27,74.27,74.21,74.22,38500.0,62.7104,62.7104,62.6598,62.6682,38500.0
2015-03-24 15:15:00,74.21,74.26,74.2,74.23,50600.0,62.6598,62.702,62.6513,62.6766,50600.0
2015-03-24 15:20:00,74.23,74.23,74.04,74.07,87000.0,62.6766,62.6766,62.5162,62.5415,87000.0
2015-03-24 15:25:00,74.08,74.12,74.06,74.06,31000.0,62.55,62.5838,62.5331,62.5331,31000.0
2015-03-24 15:30:00,74.07,74.16,74.07,74.16,91600.0,62.5415,62.6175,62.5415,62.6175,91600.0
2015-03-24 15:35:00,74.16,74.18,74.12,74.14,82200.0,62.6175,62.6344,62.5838,62.6007,82200.0
2015-03-24 15:40:00,74.13,74.18,74.09,74.09,80900.0,62.5922,62.6344,62.5584,62.5584,80900.0
2015-03-24 15:45:00,74.1,74.17,74.07,74.07,115000.0,62.5669,62.626,62.5415,62.5415,115000.0
2015-03-24 15:50:00,74.08,74.11,74.07,74.08,133100.0,62.55,62.5753,62.5415,62.55,133100.0
2015-03-24 15:55:00,74.08,74.13,74.03,74.05,493200.0,62.55,62.5922,62.5078,62.5247,493200.0
2015-03-25 09:30:00,74.25,74.62,74.15,74.5,230800.0,62.6935,63.0059,62.6091,62.9046,230800.0
2015-03-25 09:35:00,74.51,74.51,74.2,74.2,343500.0,62.9131,62.9131,62.6513,62.6513,343500.0
2015-03-25 09:40:00,74.2,74.31,74.18,74.24,185600.0,62.6513,62.7442,62.6344,62.6851,185600.0
2015-03-25 09:45:00,74.24,74.25,73.91,73.96,255900.0,62.6851,62.6935,62.4064,62.4487,255900.0
2015-03-25 09:50:00,73.95,74.04,73.94,73.97,107600.0,62.4402,62.5162,62.4318,62.4571,107600.0
2015-03-25 09:55:00,73.98,73.98,73.86,73.91,106000.0,62.4656,62.4656,62.3642,62.4064,106000.0
2015-03-25 10:00:00,73.91,74.11,73.88,74.1,161400.0,62.4064,62.5753,62.3811,62.5669,161400.0
2015-03-25 10:05:00,74.11,74.25,74.08,74.23,226800.0,62.5753,62.6935,62.55,62.6766,226800.0
2015-03-25 10:10:00,74.22,74.31,74.21,74.26,148900.0,62.6682,62.7442,62.6598,62.702,148900.0
2015-03-25 10:15:00,74.26,74.26,74.17,74.19,51900.0,62.702,62.702,62.626,62.6429,51900.0
2015-03-25 10:20:00,74.19,74.3,74.18,74.27,69600.0,62.6429,62.7357,62.6344,62.7104,69600.0
2015-03-25 10:25:00,74.27,74.28,74.15,74.17,77200.0,62.7104,62.7189,62.6091,62.626,77200.0
2015-03-25 10:30:00,74.16,74.26,74.15,74.24,69600.0,62.6175,62.702,62.6091,62.6851,69600.0
2015-03-25 10:35:00,74.25,74.26,74.15,74.15,52900.0,62.6935,62.702,62.6091,62.6091,52900.0
2015-03-25 10:40:00,74.16,74.16,74.06,74.06,96600.0,62.6175,62.6175,62.5331,62.5331,96600.0
2015-03-25 10:45:00,74.07,74.09,73.99,74.08,98200.0,62.5415,62.5584,62.474,62.55,98200.0
2015-03-25 10:50:00,74.09,74.09,74.02,74.03,48600.0,62.5584,62.5584,62.4993,62.5078,48600.0
2015-03-25 10:55:00,74.03,74.09,73.99,74.09,77700.0,62.5078,62.5584,62.474,62.5584,77700.0
2015-03-25 11:00:00,74.09,74.12,74.04,74.1,67800.0,62.5584,62.5838,62.5162,62.5669,67800.0
2015-03-25 11:05:00,74.09,74.14,74.04,74.05,64300.0,62.5584,62.6007,62.5162,62.5247,64300.0
2015-03-25 11:10:00,74.06,74.08,73.99,74.0,63600.0,62.5331,62.55,62.474,62.4824,63600.0
2015-03-25 11:15:00,74.0,74.0,73.84,73.89,67100.0,62.4824,62.4824,62.3473,62.3896,67100.0
2015-03-25 11:20:00,73.89,73.9,73.8,73.84,69300.0,62.3896,62.398,62.3136,62.3473,69300.0
2015-03-25 11:25:00,73.84,73.92,73.84,73.9,60400.0,62.3473,62.4149,62.3473,62.398,60400.0
2015-03-25 11:30:00,73.89,73.9,73.63,73.64,168900.0,62.3896,62.398,62.17,62.1785,168900.0
2015-03-25 11:35:00,73.64,73.69,73.46,73.47,130200.0,62.1785,62.2207,62.0265,62.0349,130200.0
2015-03-25 11:40:00,73.46,73.48,73.33,73.37,136400.0,62.0265,62.0434,61.9167,61.9505,136400.0
2015-03-25 11:45:00,73.37,73.45,73.28,73.44,366100.0,61.9505,62.018,61.8745,62.0096,366100.0
2015-03-25 11:50:00,73.43,73.56,73.42,73.53,191500.0,62.0012,62.1109,61.9927,62.0856,191500.0
2015-03-25 11:55:00,73.53,73.57,73.43,73.56,216000.0,62.0856,62.1194,62.0012,62.1109,216000.0
2015-03-25 12:00:00,73.56,73.57,73.47,73.52,196100.0,62.1109,62.1194,62.0349,62.0771,196100.0
2015-03-25 12:05:00,73.51,73.59,73.47,73.49,230200.0,62.0687,62.1363,62.0349,62.0518,230200.0
2015-03-25 12:10:00,73.5,73.67,73.48,73.67,67300.0,62.0603,62.2038,62.0434,62.2038,67300.0
2015-03-25 12:15:00,73.67,73.72,73.51,73.53,116800.0,62.2038,62.246,62.0687,62.0856,116800.0
2015-03-25 12:20:00,73.54,73.55,73.38,73.39,132100.0,62.094,62.1025,61.9589,61.9674,132100.0
2015-03-25 12:25:00,73.4,73.54,73.39,73.51,115600.0,61.9758,62.094,61.9674,62.0687,115600.0
2015-03-25 12:30:00,73.51,73.52,73.28,73.34,72800.0,62.0687,62.0771,61.8745,61.9252,72800.0
2015-03-25 12:35:00,73.34,73.36,73.28,73.33,100700.0,61.9252,61.9421,61.8745,61.9167,100700.0
2015-03-25 12:40:00,73.33,73.33,73.19,73.21,88800.0,61.9167,61.9167,61.7985,61.8154,88800.0
2015-03-25 12:45:00,73.2,73.27,73.2,73.27,65200.0,61.807,61.8661,61.807,61.8661,65200.0
2015-03-25 12:50:00,73.27,73.34,73.25,73.31,67400.0,61.8661,61.9252,61.8492,61.8998,67400.0
2015-03-25 12:55:00,73.3,73.35,73.28,73.32,41400.0,61.8914,61.9336,61.8745,61.9083,41400.0
2015-03-25 13:00:00,73.32,73.35,73.3,73.33,69500.0,61.9083,61.9336,61.8914,61.9167,69500.0
2015-03-25 13:05:00,73.32,73.33,73.26,73.29,40400.0,61.9083,61.9167,61.8576,61.8829,40400.0
2015-03-25 13:10:00,73.3,73.3,73.15,73.2,75700.0,61.8914,61.8914,61.7647,61.807,75700.0
2015-03-25 13:15:00,73.2,73.22,73.13,73.2,90900.0,61.807,61.8238,61.7479,61.807,90900.0
2015-03-25 13:20:00,73.19,73.2,73.09,73.14,413900.0,61.7985,61.807,61.7141,61.7563,413900.0
2015-03-25 13:25:00,73.14,73.17,73.07,73.11,790900.0,61.7563,61.7816,61.6972,61.731,790900.0
2015-03-25 13:30:00,73.11,73.14,73.07,73.08,381600.0,61.731,61.7563,61.6972,61.7056,381600.0
2015-03-25 13:35:00,73.08,73.1,73.01,73.1,94200.0,61.7056,61.7225,61.6465,61.7225,94200.0
2015-03-25 13:40:00,73.11,73.19,73.11,73.18,223100.0,61.731,61.7985,61.731,61.7901,223100.0
2015-03-25 13:45:00,73.17,73.21,73.16,73.19,60500.0,61.7816,61.8154,61.7732,61.7985,60500.0
2015-03-25 13:50:00,73.19,73.24,73.15,73.17,56700.0,61.7985,61.8407,61.7647,61.7816,56700.0
2015-03-25 13:55:00,73.17,73.18,73.13,73.15,39500.0,61.7816,61.7901,61.7479,61.7647,39500.0
2015-03-25 14:00:00,73.14,73.22,73.1,73.21,98200.0,61.7563,61.8238,61.7225,61.8154,98200.0
2015-03-25 14:05:00,73.22,73.22,73.1,73.11,98100.0,61.8238,61.8238,61.7225,61.731,98100.0
2015-03-25 14:10:00,73.12,73.21,73.09,73.19,334600.0,61.7394,61.8154,61.7141,61.7985,334600.0
2015-03-25 14:15:00,73.18,73.32,73.16,73.26,558600.0,61.7901,61.9083,61.7732,61.8576,558600.0
2015-03-25 14:20:00,73.27,73.43,73.26,73.4,252900.0,61.8661,62.0012,61.8576,61.9758,252900.0
2015-03-25 14:25:00,73.4,73.52,73.37,73.52,277200.0,61.9758,62.0771,61.9505,62.0771,277200.0
2015-03-25 14:30:00,73.52,73.52,73.38,73.38,88600.0,62.0771,62.0771,61.9589,61.9589,88600.0
2015-03-25 14:35:00,73.38,73.42,73.23,73.24,196400.0,61.9589,61.9927,61.8323,61.8407,196400.0
2015-03-25 14:40:00,73.24,73.24,73.16,73.17,72100.0,61.8407,61.8407,61.7732,61.7816,72100.0
2015-03-25 14:45:00,73.17,73.2,73.11,73.2,89700.0,61.7816,61.807,61.731,61.807,89700.0
2015-03-25 14:50:00,73.2,73.26,73.17,73.21,74100.0,61.807,61.8576,61.7816,61.8154,74100.0
2015-03-25 14:55:00,73.22,73.24,73.09,73.11,107700.0,61.8238,61.8407,61.7141,61.731,107700.0
2015-03-25 15:00:00,73.11,73.15,73.09,73.11,164800.0,61.731,61.7647,61.7141,61.731,164800.0
2015-03-25 15:05:00,73.11,73.12,72.97,72.98,233500.0,61.731,61.7394,61.6128,61.6212,233500.0
2015-03-25 15:10:00,72.98,73.07,72.94,73.04,106700.0,61.6212,61.6972,61.5874,61.6719,106700.0
2015-03-25 15:15:00,73.04,73.04,72.99,72.99,59600.0,61.6719,61.6719,61.6296,61.6296,59600.0
2015-03-25 15:20:00,73.0,73.02,72.88,72.95,90700.0,61.6381,61.655,61.5368,61.5959,90700.0
2015-03-25 15:25:00,72.96,72.97,72.88,72.91,76600.0,61.6043,61.6128,61.5368,61.5621,76600.0
2015-03-25 15:30:00,72.91,72.93,72.84,72.91,89900.0,61.5621,61.579,61.503,61.5621,89900.0
2015-03-25 15:35:00,72.91,72.92,72.86,72.88,75800.0,61.5621,61.5705,61.5199,61.5368,75800.0
2015-03-25 15:40:00,72.88,72.89,72.81,72.86,157200.0,61.5368,61.5452,61.4777,61.5199,157200.0
2015-03-25 15:45:00,72.86,72.87,72.69,72.74,235000.0,61.5199,61.5283,61.3763,61.4186,235000.0
2015-03-25 15:50:00,72.74,72.75,72.68,72.72,488600.0,61.4186,61.427,61.3679,61.4017,488600.0
2015-03-25 15:55:00,72.72,72.8,72.69,72.69,634200.0,61.4017,61.4692,61.3763,61.3763,634200.0
2015-03-26 09:30:00,72.28,72.48,71.92,72.19,554800.0,61.0301,61.199,60.7262,60.9542,554800.0
2015-03-26 09:35:00,72.21,72.45,72.18,72.45,214700.0,60.971,61.1737,60.9457,61.1737,214700.0
2015-03-26 09:40:00,72.46,72.6,72.4,72.44,203200.0,61.1821,61.3003,61.1315,61.1652,203200.0
2015-03-26 09:45:00,72.45,72.73,72.39,72.71,137400.0,61.1737,61.4101,61.123,61.3932,137400.0
2015-03-26 09:50:00,72.72,72.89,72.71,72.72,140700.0,61.4017,61.5452,61.3932,61.4017,140700.0
2015-03-26 09:55:00,72.72,72.72,72.31,72.36,158300.0,61.4017,61.4017,61.0555,61.0977,158300.0
2015-03-26 10:00:00,72.36,72.5,72.35,72.44,147600.0,61.0977,61.2159,61.0893,61.1652,147600.0
2015-03-26 10:05:00,72.44,72.44,72.25,72.29,178000.0,61.1652,61.1652,61.0048,61.0386,178000.0
2015-03-26 10:10:00,72.28,72.34,72.18,72.22,169100.0,61.0301,61.0808,60.9457,60.9795,169100.0
2015-03-26 10:15:00,72.22,72.38,72.16,72.36,205100.0,60.9795,61.1146,60.9288,61.0977,205100.0
2015-03-26 10:20:00,72.35,72.51,72.34,72.38,86600.0,61.0893,61.2243,61.0808,61.1146,86600.0
2015-03-26 10:25:00,72.38,72.48,72.35,72.43,98400.0,61.1146,61.199,61.0893,61.1568,98400.0
2015-03-26 10:30:00,72.42,72.47,72.31,72.45,194300.0,61.1484,61.1906,61.0555,61.1737,194300.0
2015-03-26 10:35:00,72.44,72.75,72.44,72.65,216700.0,61.1652,61.427,61.1652,61.3426,216700.0
2015-03-26 10:40:00,72.65,72.72,72.57,72.71,296100.0,61.3426,61.4017,61.275,61.3932,296100.0
2015-03-26 10:45:00,72.7,72.74,72.43,72.56,167900.0,61.3848,61.4186,61.1568,61.2666,167900.0
2015-03-26 10:50:00,72.57,72.64,72.41,72.46,143200.0,61.275,61.3341,61.1399,61.1821,143200.0
2015-03-26 10:55:00,72.47,72.57,72.41,72.56,143700.0,61.1906,61.275,61.1399,61.2666,143700.0
2015-03-26 11:00:00,72.58,72.58,72.34,72.45,163600.0,61.2835,61.2835,61.0808,61.1737,163600.0
2015-03-26 11:05:00,72.44,72.53,72.4,72.47,73700.0,61.1652,61.2412,61.1315,61.1906,73700.0
2015-03-26 11:10:00,72.48,72.49,72.21,72.25,113700.0,61.199,61.2075,60.971,61.0048,113700.0
2015-03-26 11:15:00,72.26,72.4,72.24,72.24,88400.0,61.0133,61.1315,60.9964,60.9964,88400.0
2015-03-26 11:20:00,72.24,72.31,72.2,72.26,114500.0,60.9964,61.0555,60.9626,61.0133,114500.0
2015-03-26 11:25:00,72.25,72.36,72.21,72.32,58100.0,61.0048,61.0977,60.971,61.0639,58100.0
2015-03-26 11:30:00,72.31,72.46,72.24,72.46,75300.0,61.0555,61.1821,60.9964,61.1821,75300.0
2015-03-26 11:35:00,72.46,72.56,72.43,72.55,272900.0,61.1821,61.2666,61.1568,61.2581,272900.0
2015-03-26 11:40:00,72.55,72.64,72.53,72.57,180000.0,61.2581,61.3341,61.2412,61.275,180000.0
2015-03-26 11:45:00,72.57,72.6,72.46,72.55,130600.0,61.275,61.3003,61.1821,61.2581,130600.0
2015-03-26 11:50:00,72.55,72.57,72.51,72.55,99400.0,61.2581,61.275,61.2243,61.2581,99400.0
2015-03-26 11:55:00,72.56,72.65,72.52,72.65,105500.0,61.2666,61.3426,61.2328,61.3426,105500.0
2015-03-26 12:00:00,72.64,72.71,72.62,72.67,104400.0,61.3341,61.3932,61.3172,61.3594,104400.0
2015-03-26 12:05:00,72.67,72.71,72.58,72.61,116200.0,61.3594,61.3932,61.2835,61.3088,116200.0
2015-03-26 12:10:00,72.61,72.69,72.57,72.69,90800.0,61.3088,61.3763,61.275,61.3763,90800.0
2015-03-26 12:15:00,72.7,72.73,72.61,72.68,100900.0,61.3848,61.4101,61.3088,61.3679,100900.0
2015-03-26 12:20:00,72.69,72.71,72.51,72.51,135100.0,61.3763,61.3932,61.2243,61.2243,135100.0
2015-03-26 12:25:00,72.51,72.6,72.51,72.55,94700.0,61.2243,61.3003,61.2243,61.2581,94700.0
2015-03-26 12:30:00,72.55,72.65,72.55,72.62,125900.0,61.2581,61.3426,61.2581,61.3172,125900.0
2015-03-26 12:35:00,72.62,72.65,72.57,72.63,73500.0,61.3172,61.3426,61.275,61.3257,73500.0
2015-03-26 12:40:00,72.63,72.64,72.52,72.54,116100.0,61.3257,61.3341,61.2328,61.2497,116100.0
2015-03-26 12:45:00,72.55,72.67,72.55,72.65,86000.0,61.2581,61.3594,61.2581,61.3426,86000.0
2015-03-26 12:50:00,72.66,72.82,72.64,72.81,77800.0,61.351,61.4861,61.3341,61.4777,77800.0
2015-03-26 12:55:00,72.81,72.81,72.72,72.78,80700.0,61.4777,61.4777,61.4017,61.4523,80700.0
2015-03-26 13:00:00,72.79,72.8,72.7,72.71,90700.0,61.4608,61.4692,61.3848,61.3932,90700.0
2015-03-26 13:05:00,72.72,72.76,72.66,72.74,330600.0,61.4017,61.4354,61.351,61.4186,330600.0
2015-03-26 13:10:00,72.75,72.8,72.58,72.6,119000.0,61.427,61.4692,61.2835,61.3003,119000.0
2015-03-26 13:15:00,72.6,72.65,72.54,72.63,80000.0,61.3003,61.3426,61.2497,61.3257,80000.0
2015-03-26 13:20:00,72.64,72.7,72.59,72.65,102800.0,61.3341,61.3848,61.2919,61.3426,102800.0
2015-03-26 13:25:00,72.65,72.76,72.63,72.74,63600.0,61.3426,61.4354,61.3257,61.4186,63600.0
2015-03-26 13:30:00,72.74,72.82,72.71,72.8,94000.0,61.4186,61.4861,61.3932,61.4692,94000.0
2015-03-26 13:35:00,72.8,72.84,72.77,72.83,89500.0,61.4692,61.503,61.4439,61.4945,89500.0
2015-03-26 13:40:00,72.84,73.06,72.84,73.04,138900.0,61.503,61.6887,61.503,61.6719,138900.0
2015-03-26 13:45:00,73.04,73.08,72.96,73.01,96900.0,61.6719,61.7056,61.6043,61.6465,96900.0
2015-03-26 13:50:00,73.01,73.11,72.97,73.1,166300.0,61.6465,61.731,61.6128,61.7225,166300.0
2015-03-26 13:55:00,73.1,73.12,73.01,73.03,295300.0,61.7225,61.7394,61.6465,61.6634,295300.0
2015-03-26 14:00:00,73.02,73.03,72.9,72.9,84400.0,61.655,61.6634,61.5536,61.5536,84400.0
2015-03-26 14:05:00,72.91,72.92,72.77,72.78,115500.0,61.5621,61.5705,61.4439,61.4523,115500.0
2015-03-26 14:10:00,72.78,72.88,72.63,72.66,593900.0,61.4523,61.5368,61.3257,61.351,593900.0
2015-03-26 14:15:00,72.65,72.82,72.65,72.82,135000.0,61.3426,61.4861,61.3426,61.4861,135000.0
2015-03-26 14:20:00,72.82,72.84,72.69,72.72,105900.0,61.4861,61.503,61.3763,61.4017,105900.0
2015-03-26 14:25:00,72.72,72.74,72.58,72.58,125400.0,61.4017,61.4186,61.2835,61.2835,125400.0
2015-03-26 14:30:00,72.58,72.69,72.58,72.68,109800.0,61.2835,61.3763,61.2835,61.3679,109800.0
2015-03-26 14:35:00,72.68,72.78,72.67,72.71,112700.0,61.3679,61.4523,61.3594,61.3932,112700.0
2015-03-26 14:40:00,72.71,72.8,72.69,72.75,83900.0,61.3932,61.4692,61.3763,61.427,83900.0
2015-03-26 14:45:00,72.74,72.75,72.61,72.61,184300.0,61.4186,61.427,61.3088,61.3088,184300.0
2015-03-26 14:50:00,72.6,72.66,72.53,72.64,119200.0,61.3003,61.351,61.2412,61.3341,119200.0
2015-03-26 14:55:00,72.63,72.67,72.5,72.52,150100.0,61.3257,61.3594,61.2159,61.2328,150100.0
2015-03-26 15:00:00,72.51,72.56,72.48,72.52,92300.0,61.2243,61.2666,61.199,61.2328,92300.0
2015-03-26 15:05:00,72.53,72.6,72.46,72.57,66900.0,61.2412,61.3003,61.1821,61.275,66900.0
2015-03-26 15:10:00,72.57,72.62,72.51,72.52,70300.0,61.275,61.3172,61.2243,61.2328,70300.0
2015-03-26 15:15:00,72.51,72.6,72.51,72.52,63000.0,61.2243,61.3003,61.2243,61.2328,63000.0
2015-03-26 15:20:00,72.52,72.57,72.49,72.5,58000.0,61.2328,61.275,61.2075,61.2159,58000.0
2015-03-26 15:25:00,72.5,72.64,72.5,72.59,72800.0,61.2159,61.3341,61.2159,61.2919,72800.0
2015-03-26 15:30:00,72.59,72.68,72.54,72.68,99600.0,61.2919,61.3679,61.2497,61.3679,99600.0
2015-03-26 15:35:00,72.68,72.77,72.6,72.61,427600.0,61.3679,61.4439,61.3003,61.3088,427600.0
2015-03-26 15:40:00,72.62,72.62,72.51,72.61,259700.0,61.3172,61.3172,61.2243,61.3088,259700.0
2015-03-26 15:45:00,72.6,72.68,72.58,72.67,358300.0,61.3003,61.3679,61.2835,61.3594,358300.0
2015-03-26 15:50:00,72.67,72.67,72.55,72.56,458200.0,61.3594,61.3594,61.2581,61.2666,458200.0
2015-03-26 15:55:00,72.55,72.57,72.48,72.51,608600.0,61.2581,61.275,61.199,61.2243,608600.0
2015-03-27 09:30:00,72.72,73.08,72.6,73.06,299700.0,61.4017,61.7056,61.3003,61.6887,299700.0
2015-03-27 09:35:00,73.06,73.27,73.03,73.06,452600.0,61.6887,61.8661,61.6634,61.6887,452600.0
2015-03-27 09:40:00,73.07,73.16,72.98,72.98,197600.0,61.6972,61.7732,61.6212,61.6212,197600.0
2015-03-27 09:45:00,72.98,73.1,72.89,73.1,219900.0,61.6212,61.7225,61.5452,61.7225,219900.0
2015-03-27 09:50:00,73.1,73.11,72.96,73.07,665300.0,61.7225,61.731,61.6043,61.6972,665300.0
2015-03-27 09:55:00,73.05,73.09,72.96,73.04,516000.0,61.6803,61.7141,61.6043,61.6719,516000.0
2015-03-27 10:00:00,73.03,73.22,73.01,73.21,323800.0,61.6634,61.8238,61.6465,61.8154,323800.0
2015-03-27 10:05:00,73.22,73.23,73.06,73.15,403100.0,61.8238,61.8323,61.6887,61.7647,403100.0
2015-03-27 10:10:00,73.14,73.14,72.82,72.91,138500.0,61.7563,61.7563,61.4861,61.5621,138500.0
2015-03-27 10:15:00,72.91,72.92,72.72,72.84,91800.0,61.5621,61.5705,61.4017,61.503,91800.0
2015-03-27 10:20:00,72.83,73.07,72.82,73.06,79800.0,61.4945,61.6972,61.4861,61.6887,79800.0
2015-03-27 10:25:00,73.06,73.09,72.95,73.05,87300.0,61.6887,61.7141,61.5959,61.6803,87300.0
2015-03-27 10:30:00,73.06,73.06,72.85,72.86,67000.0,61.6887,61.6887,61.5114,61.5199,67000.0
2015-03-27 10:35:00,72.86,73.11,72.86,73.1,60900.0,61.5199,61.731,61.5199,61.7225,60900.0
2015-03-27 10:40:00,73.1,73.2,73.1,73.17,84800.0,61.7225,61.807,61.7225,61.7816,84800.0
2015-03-27 10:45:00,73.17,73.19,73.12,73.17,40900.0,61.7816,61.7985,61.7394,61.7816,40900.0
2015-03-27 10:50:00,73.17,73.21,73.12,73.14,56600.0,61.7816,61.8154,61.7394,61.7563,56600.0
2015-03-27 10:55:00,73.14,73.26,73.14,73.25,56600.0,61.7563,61.8576,61.7563,61.8492,56600.0
2015-03-27 11:00:00,73.25,73.25,73.16,73.17,64000.0,61.8492,61.8492,61.7732,61.7816,64000.0
2015-03-27 11:05:00,73.18,73.28,73.17,73.26,56400.0,61.7901,61.8745,61.7816,61.8576,56400.0
2015-03-27 11:10:00,73.25,73.32,73.22,73.3,59700.0,61.8492,61.9083,61.8238,61.8914,59700.0
2015-03-27 11:15:00,73.31,73.32,73.18,73.19,53300.0,61.8998,61.9083,61.7901,61.7985,53300.0
2015-03-27 11:20:00,73.19,73.26,73.18,73.23,36300.0,61.7985,61.8576,61.7901,61.8323,36300.0
2015-03-27 11:25:00,73.22,73.22,73.06,73.11,89900.0,61.8238,61.8238,61.6887,61.731,89900.0
2015-03-27 11:30:00,73.12,73.23,73.12,73.19,48000.0,61.7394,61.8323,61.7394,61.7985,48000.0
2015-03-27 11:35:00,73.19,73.21,73.13,73.17,44200.0,61.7985,61.8154,61.7479,61.7816,44200.0
2015-03-27 11:40:00,73.16,73.21,73.11,73.19,65400.0,61.7732,61.8154,61.731,61.7985,65400.0
2015-03-27 11:45:00,73.18,73.2,73.14,73.18,36500.0,61.7901,61.807,61.7563,61.7901,36500.0
2015-03-27 11:50:00,73.17,73.18,73.01,73.02,106900.0,61.7816,61.7901,61.6465,61.655,106900.0
2015-03-27 11:55:00,73.01,73.09,72.95,73.09,84400.0,61.6465,61.7141,61.5959,61.7141,84400.0
2015-03-27 12:00:00,73.1,73.11,73.02,73.1,96400.0,61.7225,61.731,61.655,61.7225,96400.0
2015-03-27 12:05:00,73.09,73.16,73.07,73.14,61400.0,61.7141,61.7732,61.6972,61.7563,61400.0
2015-03-27 12:10:00,73.15,73.16,73.06,73.11,50400.0,61.7647,61.7732,61.6887,61.731,50400.0
2015-03-27 12:15:00,73.12,73.13,73.03,73.03,77600.0,61.7394,61.7479,61.6634,61.6634,77600.0
2015-03-27 12:20:00,73.04,73.17,73.03,73.14,27100.0,61.6719,61.7816,61.6634,61.7563,27100.0
2015-03-27 12:25:00,73.14,73.19,73.03,73.1,32000.0,61.7563,61.7985,61.6634,61.7225,32000.0
2015-03-27 12:30:00,73.1,73.16,73.08,73.1,61100.0,61.7225,61.7732,61.7056,61.7225,61100.0
2015-03-27 12:35:00,73.11,73.17,73.07,73.1,21900.0,61.731,61.7816,61.6972,61.7225,21900.0
2015-03-27 12:40:00,73.11,73.19,73.11,73.12,18500.0,61.731,61.7985,61.731,61.7394,18500.0
2015-03-27 12:45:00,73.12,73.15,73.07,73.1,43000.0,61.7394,61.7647,61.6972,61.7225,43000.0
2015-03-27 12:50:00,73.11,73.19,73.11,73.19,28700.0,61.731,61.7985,61.731,61.7985,28700.0
2015-03-27 12:55:00,73.2,73.25,73.16,73.25,21000.0,61.807,61.8492,61.7732,61.8492,21000.0
2015-03-27 13:00:00,73.26,73.3,73.22,73.29,44600.0,61.8576,61.8914,61.8238,61.8829,44600.0
2015-03-27 13:05:00,73.29,73.29,73.15,73.16,25800.0,61.8829,61.8829,61.7647,61.7732,25800.0
2015-03-27 13:10:00,73.17,73.17,73.13,73.17,31200.0,61.7816,61.7816,61.7479,61.7816,31200.0
2015-03-27 13:15:00,73.18,73.19,73.08,73.13,47000.0,61.7901,61.7985,61.7056,61.7479,47000.0
2015-03-27 13:20:00,73.13,73.18,73.09,73.18,40500.0,61.7479,61.7901,61.7141,61.7901,40500.0
2015-03-27 13:25:00,73.18,73.21,73.09,73.09,19000.0,61.7901,61.8154,61.7141,61.7141,19000.0
2015-03-27 13:30:00,73.09,73.18,73.09,73.17,20700.0,61.7141,61.7901,61.7141,61.7816,20700.0
2015-03-27 13:35:00,73.17,73.18,73.09,73.11,22800.0,61.7816,61.7901,61.7141,61.731,22800.0
2015-03-27 13:40:00,73.12,73.13,73.03,73.05,35000.0,61.7394,61.7479,61.6634,61.6803,35000.0
2015-03-27 13:45:00,73.06,73.09,72.96,73.02,43800.0,61.6887,61.7141,61.6043,61.655,43800.0
2015-03-27 13:50:00,73.02,73.1,73.01,73.1,20400.0,61.655,61.7225,61.6465,61.7225,20400.0
2015-03-27 13:55:00,73.1,73.16,73.08,73.1,59000.0,61.7225,61.7732,61.7056,61.7225,59000.0
2015-03-27 14:00:00,73.1,73.18,73.07,73.12,60300.0,61.7225,61.7901,61.6972,61.7394,60300.0
2015-03-27 14:05:00,73.13,73.14,73.02,73.11,35700.0,61.7479,61.7563,61.655,61.731,35700.0
2015-03-27 14:10:00,73.11,73.17,73.09,73.09,31000.0,61.731,61.7816,61.7141,61.7141,31000.0
2015-03-27 14:15:00,73.09,73.15,73.06,73.14,31900.0,61.7141,61.7647,61.6887,61.7563,31900.0
2015-03-27 14:20:00,73.14,73.15,73.1,73.13,32500.0,61.7563,61.7647,61.7225,61.7479,32500.0
2015-03-27 14:25:00,73.11,73.16,73.09,73.12,39200.0,61.731,61.7732,61.7141,61.7394,39200.0
2015-03-27 14:30:00,73.12,73.17,73.12,73.13,22500.0,61.7394,61.7816,61.7394,61.7479,22500.0
2015-03-27 14:35:00,73.12,73.15,73.08,73.08,23800.0,61.7394,61.7647,61.7056,61.7056,23800.0
2015-03-27 14:40:00,73.09,73.16,73.07,73.16,78000.0,61.7141,61.7732,61.6972,61.7732,78000.0
2015-03-27 14:45:00,73.16,73.17,73.12,73.17,42900.0,61.7732,61.7816,61.7394,61.7816,42900.0
2015-03-27 14:50:00,73.17,73.2,73.14,73.16,36800.0,61.7816,61.807,61.7563,61.7732,36800.0
2015-03-27 14:55:00,73.17,73.18,73.14,73.17,31400.0,61.7816,61.7901,61.7563,61.7816,31400.0
2015-03-27 15:00:00,73.17,73.24,73.17,73.22,29100.0,61.7816,61.8407,61.7816,61.8238,29100.0
2015-03-27 15:05:00,73.22,73.26,73.16,73.17,30300.0,61.8238,61.8576,61.7732,61.7816,30300.0
2015-03-27 15:10:00,73.16,73.2,73.14,73.2,48100.0,61.7732,61.807,61.7563,61.807,48100.0
2015-03-27 15:15:00,73.2,73.2,73.12,73.13,47300.0,61.807,61.807,61.7394,61.7479,47300.0
2015-03-27 15:20:00,73.13,73.21,73.12,73.18,20600.0,61.7479,61.8154,61.7394,61.7901,20600.0
2015-03-27 15:25:00,73.18,73.2,73.15,73.15,28800.0,61.7901,61.807,61.7647,61.7647,28800.0
2015-03-27 15:30:00,73.15,73.2,73.13,73.2,116700.0,61.7647,61.807,61.7479,61.807,116700.0
2015-03-27 15:35:00,73.2,73.24,73.15,73.22,104800.0,61.807,61.8407,61.7647,61.8238,104800.0
2015-03-27 15:40:00,73.2,73.23,73.15,73.17,115500.0,61.807,61.8323,61.7647,61.7816,115500.0
2015-03-27 15:45:00,73.16,73.16,73.02,73.06,119400.0,61.7732,61.7732,61.655,61.6887,119400.0
2015-03-27 15:50:00,73.06,73.11,73.06,73.09,162300.0,61.6887,61.731,61.6887,61.7141,162300.0
2015-03-27 15:55:00,73.09,73.12,73.02,73.04,701100.0,61.7141,61.7394,61.655,61.6719,701100.0
2015-03-30 09:30:00,73.63,73.77,73.54,73.72,438300.0,62.17,62.2882,62.094,62.246,438300.0
2015-03-30 09:35:00,73.72,73.86,73.68,73.71,248600.0,62.246,62.3642,62.2122,62.2376,248600.0
2015-03-30 09:40:00,73.71,73.79,73.58,73.71,446500.0,62.2376,62.3051,62.1278,62.2376,446500.0
2015-03-30 09:45:00,73.71,73.85,73.71,73.77,197400.0,62.2376,62.3558,62.2376,62.2882,197400.0
2015-03-30 09:50:00,73.78,73.85,73.72,73.85,174500.0,62.2967,62.3558,62.246,62.3558,174500.0
2015-03-30 09:55:00,73.85,73.89,73.74,73.75,149200.0,62.3558,62.3896,62.2629,62.2714,149200.0
2015-03-30 10:00:00,73.76,73.86,73.65,73.69,172700.0,62.2798,62.3642,62.1869,62.2207,172700.0
2015-03-30 10:05:00,73.68,73.76,73.59,73.62,214100.0,62.2122,62.2798,62.1363,62.1616,214100.0
2015-03-30 10:10:00,73.63,73.68,73.59,73.63,205400.0,62.17,62.2122,62.1363,62.17,205400.0
2015-03-30 10:15:00,73.61,73.7,73.57,73.67,113400.0,62.1531,62.2291,62.1194,62.2038,113400.0
2015-03-30 10:20:00,73.68,73.68,73.58,73.63,55900.0,62.2122,62.2122,62.1278,62.17,55900.0
2015-03-30 10:25:00,73.63,73.63,73.54,73.57,103600.0,62.17,62.17,62.094,62.1194,103600.0
2015-03-30 10:30:00,73.58,73.67,73.57,73.65,61200.0,62.1278,62.2038,62.1194,62.1869,61200.0
2015-03-30 10:35:00,73.64,73.71,73.63,73.66,45100.0,62.1785,62.2376,62.17,62.1954,45100.0
2015-03-30 10:40:00,73.65,73.68,73.58,73.65,59300.0,62.1869,62.2122,62.1278,62.1869,59300.0
2015-03-30 10:45:00,73.65,73.69,73.62,73.64,27600.0,62.1869,62.2207,62.1616,62.1785,27600.0
2015-03-30 10:50:00,73.63,73.72,73.62,73.71,37200.0,62.17,62.246,62.1616,62.2376,37200.0
2015-03-30 10:55:00,73.71,73.72,73.65,73.69,36300.0,62.2376,62.246,62.1869,62.2207,36300.0
2015-03-30 11:00:00,73.7,73.71,73.61,73.61,41700.0,62.2291,62.2376,62.1531,62.1531,41700.0
2015-03-30 11:05:00,73.61,73.69,73.6,73.67,36500.0,62.1531,62.2207,62.1447,62.2038,36500.0
2015-03-30 11:10:00,73.67,73.77,73.65,73.72,44100.0,62.2038,62.2882,62.1869,62.246,44100.0
2015-03-30 11:15:00,73.71,73.73,73.67,73.67,30700.0,62.2376,62.2545,62.2038,62.2038,30700.0
2015-03-30 11:20:00,73.67,73.71,73.66,73.67,26600.0,62.2038,62.2376,62.1954,62.2038,26600.0
2015-03-30 11:25:00,73.67,73.76,73.65,73.73,36200.0,62.2038,62.2798,62.1869,62.2545,36200.0
2015-03-30 11:30:00,73.73,73.76,73.69,73.69,37300.0,62.2545,62.2798,62.2207,62.2207,37300.0
2015-03-30 11:35:00,73.69,73.76,73.68,73.71,19300.0,62.2207,62.2798,62.2122,62.2376,19300.0
2015-03-30 11:40:00,73.7,73.72,73.63,73.64,26500.0,62.2291,62.246,62.17,62.1785,26500.0
2015-03-30 11:45:00,73.64,73.7,73.64,73.67,28300.0,62.1785,62.2291,62.1785,62.2038,28300.0
2015-03-30 11:50:00,73.66,73.66,73.58,73.6,36400.0,62.1954,62.1954,62.1278,62.1447,36400.0
2015-03-30 11:55:00,73.6,73.67,73.58,73.67,30600.0,62.1447,62.2038,62.1278,62.2038,30600.0
2015-03-30 12:00:00,73.67,73.71,73.64,73.64,57600.0,62.2038,62.2376,62.1785,62.1785,57600.0
2015-03-30 12:05:00,73.64,73.68,73.6,73.64,54600.0,62.1785,62.2122,62.1447,62.1785,54600.0
2015-03-30 12:10:00,73.63,73.66,73.59,73.65,33900.0,62.17,62.1954,62.1363,62.1869,33900.0
2015-03-30 12:15:00,73.66,73.76,73.62,73.72,118300.0,62.1954,62.2798,62.1616,62.246,118300.0
2015-03-30 12:20:00,73.73,73.73,73.62,73.7,44000.0,62.2545,62.2545,62.1616,62.2291,44000.0
2015-03-30 12:25:00,73.7,73.72,73.65,73.7,53500.0,62.2291,62.246,62.1869,62.2291,53500.0
2015-03-30 12:30:00,73.7,73.7,73.64,73.68,51500.0,62.2291,62.2291,62.1785,62.2122,51500.0
2015-03-30 12:35:00,73.68,73.72,73.62,73.63,24200.0,62.2122,62.246,62.1616,62.17,24200.0
2015-03-30 12:40:00,73.64,73.72,73.64,73.72,34500.0,62.1785,62.246,62.1785,62.246,34500.0
2015-03-30 12:45:00,73.71,73.72,73.67,73.7,39900.0,62.2376,62.246,62.2038,62.2291,39900.0
2015-03-30 12:50:00,73.7,73.71,73.63,73.68,76600.0,62.2291,62.2376,62.17,62.2122,76600.0
2015-03-30 12:55:00,73.69,73.7,73.64,73.68,26200.0,62.2207,62.2291,62.1785,62.2122,26200.0
2015-03-30 13:00:00,73.68,73.72,73.65,73.67,69200.0,62.2122,62.246,62.1869,62.2038,69200.0
2015-03-30 13:05:00,73.68,73.71,73.67,73.69,32500.0,62.2122,62.2376,62.2038,62.2207,32500.0
2015-03-30 13:10:00,73.69,73.74,73.68,73.73,27600.0,62.2207,62.2629,62.2122,62.2545,27600.0
2015-03-30 13:15:00,73.72,73.73,73.69,73.73,33200.0,62.246,62.2545,62.2207,62.2545,33200.0
2015-03-30 13:20:00,73.74,73.77,73.73,73.77,28200.0,62.2629,62.2882,62.2545,62.2882,28200.0
2015-03-30 13:25:00,73.76,73.82,73.72,73.82,36000.0,62.2798,62.3305,62.246,62.3305,36000.0
2015-03-30 13:30:00,73.83,73.85,73.77,73.77,24200.0,62.3389,62.3558,62.2882,62.2882,24200.0
2015-03-30 13:35:00,73.77,73.79,73.73,73.74,24500.0,62.2882,62.3051,62.2545,62.2629,24500.0
2015-03-30 13:40:00,73.73,73.82,73.73,73.74,25600.0,62.2545,62.3305,62.2545,62.2629,25600.0
2015-03-30 13:45:00,73.74,73.76,73.72,73.74,13900.0,62.2629,62.2798,62.246,62.2629,13900.0
2015-03-30 13:50:00,73.74,73.74,73.66,73.71,68400.0,62.2629,62.2629,62.1954,62.2376,68400.0
2015-03-30 13:55:00,73.72,73.74,73.69,73.73,27100.0,62.246,62.2629,62.2207,62.2545,27100.0
2015-03-30 14:00:00,73.73,73.76,73.71,73.74,32000.0,62.2545,62.2798,62.2376,62.2629,32000.0
2015-03-30 14:05:00,73.74,73.79,73.73,73.75,31000.0,62.2629,62.3051,62.2545,62.2714,31000.0
2015-03-30 14:10:00,73.74,73.78,73.73,73.77,46100.0,62.2629,62.2967,62.2545,62.2882,46100.0
2015-03-30 14:15:00,73.78,73.84,73.76,73.76,46400.0,62.2967,62.3473,62.2798,62.2798,46400.0
2015-03-30 14:20:00,73.76,73.79,73.75,73.75,19100.0,62.2798,62.3051,62.2714,62.2714,19100.0
2015-03-30 14:25:00,73.75,73.75,73.71,73.74,31200.0,62.2714,62.2714,62.2376,62.2629,31200.0
2015-03-30 14:30:00,73.74,73.76,73.71,73.72,24500.0,62.2629,62.2798,62.2376,62.246,24500.0
2015-03-30 14:35:00,73.73,73.74,73.69,73.71,27500.0,62.2545,62.2629,62.2207,62.2376,27500.0
2015-03-30 14:40:00,73.71,73.73,73.65,73.72,67000.0,62.2376,62.2545,62.1869,62.246,67000.0
2015-03-30 14:45:00,73.72,73.75,73.7,73.72,20000.0,62.246,62.2714,62.2291,62.246,20000.0
2015-03-30 14:50:00,73.72,73.74,73.7,73.72,41400.0,62.246,62.2629,62.2291,62.246,41400.0
2015-03-30 14:55:00,73.72,73.77,73.72,73.77,21600.0,62.246,62.2882,62.246,62.2882,21600.0
2015-03-30 15:00:00,73.77,73.8,73.74,73.77,44100.0,62.2882,62.3136,62.2629,62.2882,44100.0
2015-03-30 15:05:00,73.76,73.81,73.75,73.8,33200.0,62.2798,62.322,62.2714,62.3136,33200.0
2015-03-30 15:10:00,73.8,73.82,73.77,73.8,41000.0,62.3136,62.3305,62.2882,62.3136,41000.0
2015-03-30 15:15:00,73.81,73.84,73.76,73.84,123700.0,62.322,62.3473,62.2798,62.3473,123700.0
2015-03-30 15:20:00,73.83,73.83,73.72,73.72,44400.0,62.3389,62.3389,62.246,62.246,44400.0
2015-03-30 15:25:00,73.71,73.75,73.69,73.75,37700.0,62.2376,62.2714,62.2207,62.2714,37700.0
2015-03-30 15:30:00,73.75,73.76,73.69,73.75,88200.0,62.2714,62.2798,62.2207,62.2714,88200.0
2015-03-30 15:35:00,73.75,73.78,73.73,73.76,47400.0,62.2714,62.2967,62.2545,62.2798,47400.0
2015-03-30 15:40:00,73.76,73.8,73.74,73.79,81600.0,62.2798,62.3136,62.2629,62.3051,81600.0
2015-03-30 15:45:00,73.78,73.79,73.73,73.77,103300.0,62.2967,62.3051,62.2545,62.2882,103300.0
2015-03-30 15:50:00,73.76,73.79,73.74,73.78,176000.0,62.2798,62.3051,62.2629,62.2967,176000.0
2015-03-30 15:55:00,73.77,73.82,73.74,73.77,514100.0,62.2882,62.3305,62.2629,62.2882,514100.0
2015-03-31 09:30:00,73.49,73.68,73.33,73.49,348800.0,62.0518,62.2122,61.9167,62.0518,348800.0
2015-03-31 09:35:00,73.48,73.51,73.37,73.4,362500.0,62.0434,62.0687,61.9505,61.9758,362500.0
2015-03-31 09:40:00,73.41,73.43,73.26,73.29,212100.0,61.9843,62.0012,61.8576,61.8829,212100.0
2015-03-31 09:45:00,73.29,73.41,73.28,73.34,113200.0,61.8829,61.9843,61.8745,61.9252,113200.0
2015-03-31 09:50:00,73.34,73.35,73.22,73.31,107100.0,61.9252,61.9336,61.8238,61.8998,107100.0
2015-03-31 09:55:00,73.3,73.38,73.26,73.36,54700.0,61.8914,61.9589,61.8576,61.9421,54700.0
2015-03-31 10:00:00,73.34,73.46,73.32,73.4,138200.0,61.9252,62.0265,61.9083,61.9758,138200.0
2015-03-31 10:05:00,73.38,73.42,73.36,73.4,57800.0,61.9589,61.9927,61.9421,61.9758,57800.0
2015-03-31 10:10:00,73.4,73.44,73.33,73.35,126700.0,61.9758,62.0096,61.9167,61.9336,126700.0
2015-03-31 10:15:00,73.34,73.37,73.32,73.36,27900.0,61.9252,61.9505,61.9083,61.9421,27900.0
2015-03-31 10:20:00,73.36,73.46,73.34,73.44,52400.0,61.9421,62.0265,61.9252,62.0096,52400.0
2015-03-31 10:25:00,73.44,73.47,73.43,73.43,18900.0,62.0096,62.0349,62.0012,62.0012,18900.0
2015-03-31 10:30:00,73.45,73.53,73.44,73.47,40400.0,62.018,62.0856,62.0096,62.0349,40400.0
2015-03-31 10:35:00,73.46,73.51,73.45,73.49,16000.0,62.0265,62.0687,62.018,62.0518,16000.0
2015-03-31 10:40:00,73.49,73.49,73.49,73.49,0.0,62.0518,62.0518,62.0518,62.0518,0.0
2015-03-31 10:45:00,73.56,74.17,73.49,73.49,50400.0,62.1109,62.626,62.0518,62.0518,50400.0
2015-03-31 10:50:00,73.49,73.5,73.4,73.42,28100.0,62.0518,62.0603,61.9758,61.9927,28100.0
2015-03-31 10:55:00,73.42,73.48,73.42,73.42,36300.0,61.9927,62.0434,61.9927,61.9927,36300.0
2015-03-31 11:00:00,73.44,73.5,73.43,73.45,90000.0,62.0096,62.0603,62.0012,62.018,90000.0
2015-03-31 11:05:00,73.45,73.53,73.43,73.52,23200.0,62.018,62.0856,62.0012,62.0771,23200.0
2015-03-31 11:10:00,73.53,73.58,73.53,73.57,93400.0,62.0856,62.1278,62.0856,62.1194,93400.0
2015-03-31 11:15:00,73.57,73.59,73.54,73.57,73300.0,62.1194,62.1363,62.094,62.1194,73300.0
2015-03-31 11:20:00,73.57,73.58,73.53,73.56,30200.0,62.1194,62.1278,62.0856,62.1109,30200.0
2015-03-31 11:25:00,73.56,73.57,73.53,73.54,47600.0,62.1109,62.1194,62.0856,62.094,47600.0
2015-03-31 11:30:00,73.53,73.55,73.42,73.44,54300.0,62.0856,62.1025,61.9927,62.0096,54300.0
2015-03-31 11:35:00,73.43,73.45,73.37,73.44,48900.0,62.0012,62.018,61.9505,62.0096,48900.0
2015-03-31 11:40:00,73.43,73.43,73.32,73.33,53000.0,62.0012,62.0012,61.9083,61.9167,53000.0
2015-03-31 11:45:00,73.34,73.38,73.31,73.34,38800.0,61.9252,61.9589,61.8998,61.9252,38800.0
2015-03-31 11:50:00,73.34,73.35,73.26,73.29,45000.0,61.9252,61.9336,61.8576,61.8829,45000.0
2015-03-31 11:55:00,73.29,73.29,73.25,73.26,24600.0,61.8829,61.8829,61.8492,61.8576,24600.0
2015-03-31 12:00:00,73.25,73.25,73.14,73.16,94900.0,61.8492,61.8492,61.7563,61.7732,94900.0
2015-03-31 12:05:00,73.16,73.21,73.15,73.16,87500.0,61.7732,61.8154,61.7647,61.7732,87500.0
2015-03-31 12:10:00,73.16,73.21,73.14,73.21,37300.0,61.7732,61.8154,61.7563,61.8154,37300.0
2015-03-31 12:15:00,73.22,73.24,73.19,73.22,39300.0,61.8238,61.8407,61.7985,61.8238,39300.0
2015-03-31 12:20:00,73.22,73.29,73.21,73.26,37400.0,61.8238,61.8829,61.8154,61.8576,37400.0
2015-03-31 12:25:00,73.26,73.26,73.22,73.25,36900.0,61.8576,61.8576,61.8238,61.8492,36900.0
2015-03-31 12:30:00,73.25,73.25,73.2,73.23,21600.0,61.8492,61.8492,61.807,61.8323,21600.0
2015-03-31 12:35:00,73.22,73.32,73.22,73.28,45100.0,61.8238,61.9083,61.8238,61.8745,45100.0
2015-03-31 12:40:00,73.28,73.31,73.27,73.29,48500.0,61.8745,61.8998,61.8661,61.8829,48500.0
2015-03-31 12:45:00,73.29,73.3,73.26,73.28,168100.0,61.8829,61.8914,61.8576,61.8745,168100.0
2015-03-31 12:50:00,73.28,73.29,73.25,73.26,116500.0,61.8745,61.8829,61.8492,61.8576,116500.0
2015-03-31 12:55:00,73.26,73.28,73.24,73.27,77300.0,61.8576,61.8745,61.8407,61.8661,77300.0
2015-03-31 13:00:00,73.27,73.3,73.25,73.29,69200.0,61.8661,61.8914,61.8492,61.8829,69200.0
2015-03-31 13:05:00,73.28,73.3,73.27,73.29,126100.0,61.8745,61.8914,61.8661,61.8829,126100.0
2015-03-31 13:10:00,73.3,73.3,73.27,73.29,27500.0,61.8914,61.8914,61.8661,61.8829,27500.0
2015-03-31 13:15:00,73.29,73.33,73.29,73.32,20300.0,61.8829,61.9167,61.8829,61.9083,20300.0
2015-03-31 13:20:00,73.33,73.36,73.3,73.35,20800.0,61.9167,61.9421,61.8914,61.9336,20800.0
2015-03-31 13:25:00,73.35,73.36,73.31,73.33,28400.0,61.9336,61.9421,61.8998,61.9167,28400.0
2015-03-31 13:30:00,73.33,73.39,73.31,73.38,30800.0,61.9167,61.9674,61.8998,61.9589,30800.0
2015-03-31 13:35:00,73.37,73.38,73.31,73.33,29800.0,61.9505,61.9589,61.8998,61.9167,29800.0
2015-03-31 13:40:00,73.33,73.37,73.33,73.37,25100.0,61.9167,61.9505,61.9167,61.9505,25100.0
2015-03-31 13:45:00,73.36,73.37,73.28,73.29,30300.0,61.9421,61.9505,61.8745,61.8829,30300.0
2015-03-31 13:50:00,73.28,73.3,73.25,73.26,50400.0,61.8745,61.8914,61.8492,61.8576,50400.0
2015-03-31 13:55:00,73.25,73.26,73.2,73.21,37000.0,61.8492,61.8576,61.807,61.8154,37000.0
2015-03-31 14:00:00,73.21,73.24,73.2,73.23,26600.0,61.8154,61.8407,61.807,61.8323,26600.0
2015-03-31 14:05:00,73.21,73.27,73.2,73.21,70000.0,61.8154,61.8661,61.807,61.8154,70000.0
2015-03-31 14:10:00,73.22,73.26,73.2,73.23,29700.0,61.8238,61.8576,61.807,61.8323,29700.0
2015-03-31 14:15:00,73.22,73.23,73.18,73.18,24500.0,61.8238,61.8323,61.7901,61.7901,24500.0
2015-03-31 14:20:00,73.18,73.23,73.13,73.22,85700.0,61.7901,61.8323,61.7479,61.8238,85700.0
2015-03-31 14:25:00,73.23,73.23,73.16,73.17,29900.0,61.8323,61.8323,61.7732,61.7816,29900.0
2015-03-31 14:30:00,73.16,73.21,73.13,73.15,94200.0,61.7732,61.8154,61.7479,61.7647,94200.0
2015-03-31 14:35:00,73.16,73.19,73.14,73.19,40600.0,61.7732,61.7985,61.7563,61.7985,40600.0
2015-03-31 14:40:00,73.17,73.18,73.14,73.15,31100.0,61.7816,61.7901,61.7563,61.7647,31100.0
2015-03-31 14:45:00,73.14,73.21,73.14,73.2,56000.0,61.7563,61.8154,61.7563,61.807,56000.0
2015-03-31 14:50:00,73.21,73.23,73.17,73.19,53200.0,61.8154,61.8323,61.7816,61.7985,53200.0
2015-03-31 14:55:00,73.18,73.23,73.18,73.22,29400.0,61.7901,61.8323,61.7901,61.8238,29400.0
2015-03-31 15:00:00,73.22,73.23,73.07,73.11,115100.0,61.8238,61.8323,61.6972,61.731,115100.0
2015-03-31 15:05:00,73.1,73.11,73.03,73.07,52500.0,61.7225,61.731,61.6634,61.6972,52500.0
2015-03-31 15:10:00,73.08,73.09,73.0,73.0,130800.0,61.7056,61.7141,61.6381,61.6381,130800.0
2015-03-31 15:15:00,72.99,72.99,72.85,72.85,300100.0,61.6296,61.6296,61.5114,61.5114,300100.0
2015-03-31 15:20:00,72.85,72.93,72.8,72.85,302700.0,61.5114,61.579,61.4692,61.5114,302700.0
2015-03-31 15:25:00,72.84,72.91,72.83,72.9,263700.0,61.503,61.5621,61.4945,61.5536,263700.0
2015-03-31 15:30:00,72.89,72.89,72.8,72.88,157600.0,61.5452,61.5452,61.4692,61.5368,157600.0
2015-03-31 15:35:00,72.87,72.93,72.87,72.89,419500.0,61.5283,61.579,61.5283,61.5452,419500.0
2015-03-31 15:40:00,72.9,72.93,72.84,72.86,326300.0,61.5536,61.579,61.503,61.5199,326300.0
2015-03-31 15:45:00,72.85,72.92,72.83,72.89,194600.0,61.5114,61.5705,61.4945,61.5452,194600.0
2015-03-31 15:50:00,72.89,72.89,72.76,72.77,195800.0,61.5452,61.5452,61.4354,61.4439,195800.0
2015-03-31 15:55:00,72.77,72.86,72.69,72.69,505500.0,61.4439,61.5199,61.3763,61.3763,505500.0
2015-04-01 09:30:00,72.53,72.81,72.29,72.29,521200.0,61.2412,61.4777,61.0386,61.0386,521200.0
2015-04-01 09:35:00,72.28,72.31,71.87,71.87,766900.0,61.0301,61.0555,60.684,60.684,766900.0
2015-04-01 09:40:00,71.88,71.91,71.71,71.72,314300.0,60.6924,60.7177,60.5489,60.5573,314300.0
2015-04-01 09:45:00,71.71,71.78,71.56,71.6,304600.0,60.5489,60.608,60.4222,60.456,304600.0
2015-04-01 09:50:00,71.6,71.6,71.39,71.45,526800.0,60.456,60.456,60.2787,60.3293,526800.0
2015-04-01 09:55:00,71.45,71.48,71.32,71.47,225600.0,60.3293,60.3547,60.2196,60.3462,225600.0
2015-04-01 10:00:00,71.46,71.58,71.43,71.57,393000.0,60.3378,60.4391,60.3124,60.4307,393000.0
2015-04-01 10:05:00,71.58,71.6,71.5,71.58,206200.0,60.4391,60.456,60.3715,60.4391,206200.0
2015-04-01 10:10:00,71.58,71.66,71.49,71.54,389600.0,60.4391,60.5066,60.3631,60.4053,389600.0
2015-04-01 10:15:00,71.53,71.69,71.44,71.66,689900.0,60.3969,60.532,60.3209,60.5066,689900.0
2015-04-01 10:20:00,71.67,71.73,71.5,71.55,488100.0,60.5151,60.5657,60.3715,60.4138,488100.0
2015-04-01 10:25:00,71.56,71.63,71.49,71.52,282800.0,60.4222,60.4813,60.3631,60.3884,282800.0
2015-04-01 10:30:00,71.53,71.55,71.39,71.44,234400.0,60.3969,60.4138,60.2787,60.3209,234400.0
2015-04-01 10:35:00,71.43,71.44,71.31,71.41,894600.0,60.3124,60.3209,60.2111,60.2956,894600.0
2015-04-01 10:40:00,71.4,71.6,71.39,71.52,319900.0,60.2871,60.456,60.2787,60.3884,319900.0
2015-04-01 10:45:00,71.53,71.61,71.5,71.59,266300.0,60.3969,60.4644,60.3715,60.4475,266300.0
2015-04-01 10:50:00,71.59,71.82,71.59,71.73,341000.0,60.4475,60.6417,60.4475,60.5657,341000.0
2015-04-01 10:55:00,71.72,71.78,71.64,71.74,121900.0,60.5573,60.608,60.4898,60.5742,121900.0
2015-04-01 11:00:00,71.74,71.76,71.61,71.65,179700.0,60.5742,60.5911,60.4644,60.4982,179700.0
2015-04-01 11:05:00,71.65,71.7,71.61,71.7,135600.0,60.4982,60.5404,60.4644,60.5404,135600.0
2015-04-01 11:10:00,71.69,71.86,71.69,71.85,143100.0,60.532,60.6755,60.532,60.6671,143100.0
2015-04-01 11:15:00,71.86,71.91,71.8,71.82,212400.0,60.6755,60.7177,60.6249,60.6417,212400.0
2015-04-01 11:20:00,71.82,71.83,71.73,71.73,139100.0,60.6417,60.6502,60.5657,60.5657,139100.0
2015-04-01 11:25:00,71.73,71.74,71.59,71.66,217600.0,60.5657,60.5742,60.4475,60.5066,217600.0
2015-04-01 11:30:00,71.66,71.75,71.6,71.61,56300.0,60.5066,60.5826,60.456,60.4644,56300.0
2015-04-01 11:35:00,71.62,71.77,71.61,71.77,39900.0,60.4729,60.5995,60.4644,60.5995,39900.0
2015-04-01 11:40:00,71.74,71.78,71.68,71.71,78200.0,60.5742,60.608,60.5235,60.5489,78200.0
2015-04-01 11:45:00,71.72,71.8,71.65,71.74,74000.0,60.5573,60.6249,60.4982,60.5742,74000.0
2015-04-01 11:50:00,71.74,71.77,71.74,71.77,238000.0,60.5742,60.5995,60.5742,60.5995,238000.0
2015-04-01 11:55:00,71.78,71.78,71.63,71.67,516900.0,60.608,60.608,60.4813,60.5151,516900.0
2015-04-01 12:00:00,71.66,71.72,71.63,71.64,87200.0,60.5066,60.5573,60.4813,60.4898,87200.0
2015-04-01 12:05:00,71.64,71.67,71.59,71.66,88900.0,60.4898,60.5151,60.4475,60.5066,88900.0
2015-04-01 12:10:00,71.66,71.69,71.52,71.63,162000.0,60.5066,60.532,60.3884,60.4813,162000.0
2015-04-01 12:15:00,71.63,71.67,71.58,71.59,138100.0,60.4813,60.5151,60.4391,60.4475,138100.0
2015-04-01 12:20:00,71.59,71.64,71.56,71.58,91900.0,60.4475,60.4898,60.4222,60.4391,91900.0
2015-04-01 12:25:00,71.59,71.69,71.59,71.66,96300.0,60.4475,60.532,60.4475,60.5066,96300.0
2015-04-01 12:30:00,71.66,71.66,71.54,71.6,76100.0,60.5066,60.5066,60.4053,60.456,76100.0
2015-04-01 12:35:00,71.6,71.62,71.5,71.55,51500.0,60.456,60.4729,60.3715,60.4138,51500.0
2015-04-01 12:40:00,71.55,71.63,71.53,71.63,77600.0,60.4138,60.4813,60.3969,60.4813,77600.0
2015-04-01 12:45:00,71.63,71.64,71.55,71.63,119800.0,60.4813,60.4898,60.4138,60.4813,119800.0
2015-04-01 12:50:00,71.63,71.74,71.59,71.71,93500.0,60.4813,60.5742,60.4475,60.5489,93500.0
2015-04-01 12:55:00,71.72,71.72,71.57,71.57,63700.0,60.5573,60.5573,60.4307,60.4307,63700.0
2015-04-01 13:00:00,71.58,71.61,71.52,71.54,71500.0,60.4391,60.4644,60.3884,60.4053,71500.0
2015-04-01 13:05:00,71.55,71.62,71.54,71.6,129700.0,60.4138,60.4729,60.4053,60.456,129700.0
2015-04-01 13:10:00,71.61,71.66,71.6,71.63,81400.0,60.4644,60.5066,60.456,60.4813,81400.0
2015-04-01 13:15:00,71.63,71.68,71.58,71.58,47300.0,60.4813,60.5235,60.4391,60.4391,47300.0
2015-04-01 13:20:00,71.58,71.61,71.53,71.59,52800.0,60.4391,60.4644,60.3969,60.4475,52800.0
2015-04-01 13:25:00,71.6,71.65,71.55,71.62,61900.0,60.456,60.4982,60.4138,60.4729,61900.0
2015-04-01 13:30:00,71.63,71.65,71.57,71.6,108700.0,60.4813,60.4982,60.4307,60.456,108700.0
2015-04-01 13:35:00,71.6,71.62,71.55,71.58,65900.0,60.456,60.4729,60.4138,60.4391,65900.0
2015-04-01 13:40:00,71.58,71.68,71.58,71.61,113800.0,60.4391,60.5235,60.4391,60.4644,113800.0
2015-04-01 13:45:00,71.62,71.67,71.57,71.64,58300.0,60.4729,60.5151,60.4307,60.4898,58300.0
2015-04-01 13:50:00,71.64,71.64,71.58,71.58,109400.0,60.4898,60.4898,60.4391,60.4391,109400.0
2015-04-01 13:55:00,71.59,71.65,71.57,71.58,131400.0,60.4475,60.4982,60.4307,60.4391,131400.0
2015-04-01 14:00:00,71.58,71.62,71.55,71.55,140400.0,60.4391,60.4729,60.4138,60.4138,140400.0
2015-04-01 14:05:00,71.55,71.61,71.54,71.58,134900.0,60.4138,60.4644,60.4053,60.4391,134900.0
2015-04-01 14:10:00,71.57,71.61,71.46,71.48,313700.0,60.4307,60.4644,60.3378,60.3547,313700.0
2015-04-01 14:15:00,71.48,71.48,71.4,71.46,232400.0,60.3547,60.3547,60.2871,60.3378,232400.0
2015-04-01 14:20:00,71.46,71.5,71.41,71.48,179000.0,60.3378,60.3715,60.2956,60.3547,179000.0
2015-04-01 14:25:00,71.48,71.49,71.39,71.43,269900.0,60.3547,60.3631,60.2787,60.3124,269900.0
2015-04-01 14:30:00,71.42,71.47,71.36,71.46,269000.0,60.304,60.3462,60.2533,60.3378,269000.0
2015-04-01 14:35:00,71.47,71.52,71.39,71.52,197800.0,60.3462,60.3884,60.2787,60.3884,197800.0
2015-04-01 14:40:00,71.52,71.53,71.43,71.47,174700.0,60.3884,60.3969,60.3124,60.3462,174700.0
2015-04-01 14:45:00,71.46,71.58,71.45,71.58,240000.0,60.3378,60.4391,60.3293,60.4391,240000.0
2015-04-01 14:50:00,71.58,71.6,71.55,71.58,200800.0,60.4391,60.456,60.4138,60.4391,200800.0
2015-04-01 14:55:00,71.58,71.58,71.52,71.53,142000.0,60.4391,60.4391,60.3884,60.3969,142000.0
2015-04-01 15:00:00,71.54,71.56,71.45,71.56,88300.0,60.4053,60.4222,60.3293,60.4222,88300.0
2015-04-01 15:05:00,71.56,71.57,71.42,71.43,459000.0,60.4222,60.4307,60.304,60.3124,459000.0
2015-04-01 15:10:00,71.43,71.49,71.4,71.47,484000.0,60.3124,60.3631,60.2871,60.3462,484000.0
2015-04-01 15:15:00,71.47,71.51,71.42,71.44,484400.0,60.3462,60.38,60.304,60.3209,484400.0
2015-04-01 15:20:00,71.44,71.58,71.42,71.58,523300.0,60.3209,60.4391,60.304,60.4391,523300.0
2015-04-01 15:25:00,71.56,71.58,71.48,71.52,489200.0,60.4222,60.4391,60.3547,60.3884,489200.0
2015-04-01 15:30:00,71.53,71.58,71.48,71.58,661400.0,60.3969,60.4391,60.3547,60.4391,661400.0
2015-04-01 15:35:00,71.58,71.69,71.58,71.62,345400.0,60.4391,60.532,60.4391,60.4729,345400.0
2015-04-01 15:40:00,71.62,71.69,71.54,71.58,279400.0,60.4729,60.532,60.4053,60.4391,279400.0
2015-04-01 15:45:00,71.58,71.68,71.57,71.63,377000.0,60.4391,60.5235,60.4307,60.4813,377000.0
2015-04-01 15:50:00,71.63,71.75,71.62,71.69,383800.0,60.4813,60.5826,60.4729,60.532,383800.0
2015-04-01 15:55:00,71.69,71.83,71.67,71.81,772600.0,60.532,60.6502,60.5151,60.6333,772600.0
2015-04-02 09:30:00,71.84,72.0,71.64,71.75,632400.0,60.6586,60.7937,60.4898,60.5826,632400.0
2015-04-02 09:35:00,71.76,71.91,71.75,71.85,312500.0,60.5911,60.7177,60.5826,60.6671,312500.0
2015-04-02 09:40:00,71.85,71.92,71.67,71.9,292800.0,60.6671,60.7262,60.5151,60.7093,292800.0
2015-04-02 09:45:00,71.89,72.06,71.83,72.05,199500.0,60.7008,60.8444,60.6502,60.8359,199500.0
2015-04-02 09:50:00,72.06,72.24,72.06,72.16,241500.0,60.8444,60.9964,60.8444,60.9288,241500.0
2015-04-02 09:55:00,72.17,72.19,72.11,72.16,75700.0,60.9373,60.9542,60.8866,60.9288,75700.0
2015-04-02 10:00:00,72.17,72.32,72.17,72.28,253500.0,60.9373,61.0639,60.9373,61.0301,253500.0
2015-04-02 10:05:00,72.29,72.29,72.14,72.26,142900.0,61.0386,61.0386,60.9119,61.0133,142900.0
2015-04-02 10:10:00,72.24,72.24,72.14,72.14,154500.0,60.9964,60.9964,60.9119,60.9119,154500.0
2015-04-02 10:15:00,72.14,72.2,72.06,72.12,131000.0,60.9119,60.9626,60.8444,60.895,131000.0
2015-04-02 10:20:00,72.12,72.16,72.01,72.03,74300.0,60.895,60.9288,60.8022,60.8191,74300.0
2015-04-02 10:25:00,72.01,72.02,71.95,71.96,105200.0,60.8022,60.8106,60.7515,60.76,105200.0
2015-04-02 10:30:00,71.97,72.01,71.93,71.99,50900.0,60.7684,60.8022,60.7346,60.7853,50900.0
2015-04-02 10:35:00,71.98,72.0,71.93,71.93,119600.0,60.7768,60.7937,60.7346,60.7346,119600.0
2015-04-02 10:40:00,71.93,72.03,71.87,71.9,79400.0,60.7346,60.8191,60.684,60.7093,79400.0
2015-04-02 10:45:00,71.9,71.96,71.89,71.95,45800.0,60.7093,60.76,60.7008,60.7515,45800.0
2015-04-02 10:50:00,71.94,71.96,71.85,71.91,196900.0,60.7431,60.76,60.6671,60.7177,196900.0
2015-04-02 10:55:00,71.92,71.94,71.9,71.93,37800.0,60.7262,60.7431,60.7093,60.7346,37800.0
2015-04-02 11:00:00,71.94,72.0,71.9,71.98,42500.0,60.7431,60.7937,60.7093,60.7768,42500.0
2015-04-02 11:05:00,71.98,72.02,71.96,71.97,35200.0,60.7768,60.8106,60.76,60.7684,35200.0
2015-04-02 11:10:00,71.97,72.03,71.94,71.98,44500.0,60.7684,60.8191,60.7431,60.7768,44500.0
2015-04-02 11:15:00,71.99,72.03,71.92,72.0,46900.0,60.7853,60.8191,60.7262,60.7937,46900.0
2015-04-02 11:20:00,72.01,72.08,72.0,72.06,36600.0,60.8022,60.8613,60.7937,60.8444,36600.0
2015-04-02 11:25:00,72.07,72.1,72.01,72.04,69600.0,60.8528,60.8782,60.8022,60.8275,69600.0
2015-04-02 11:30:00,72.04,72.1,72.04,72.08,53200.0,60.8275,60.8782,60.8275,60.8613,53200.0
2015-04-02 11:35:00,72.09,72.1,72.07,72.09,125300.0,60.8697,60.8782,60.8528,60.8697,125300.0
2015-04-02 11:40:00,72.09,72.1,72.0,72.02,55200.0,60.8697,60.8782,60.7937,60.8106,55200.0
2015-04-02 11:45:00,72.01,72.02,71.95,72.0,80400.0,60.8022,60.8106,60.7515,60.7937,80400.0
2015-04-02 11:50:00,72.01,72.06,71.95,71.96,58900.0,60.8022,60.8444,60.7515,60.76,58900.0
2015-04-02 11:55:00,71.95,71.96,71.91,71.91,26400.0,60.7515,60.76,60.7177,60.7177,26400.0
2015-04-02 12:00:00,71.91,71.91,71.82,71.84,59800.0,60.7177,60.7177,60.6417,60.6586,59800.0
2015-04-02 12:05:00,71.84,71.84,71.75,71.77,182800.0,60.6586,60.6586,60.5826,60.5995,182800.0
2015-04-02 12:10:00,71.77,71.83,71.75,71.79,52500.0,60.5995,60.6502,60.5826,60.6164,52500.0
2015-04-02 12:15:00,71.79,71.83,71.77,71.81,80200.0,60.6164,60.6502,60.5995,60.6333,80200.0
2015-04-02 12:20:00,71.81,71.85,71.79,71.83,31000.0,60.6333,60.6671,60.6164,60.6502,31000.0
2015-04-02 12:25:00,71.84,71.86,71.81,71.82,46900.0,60.6586,60.6755,60.6333,60.6417,46900.0
2015-04-02 12:30:00,71.83,71.88,71.82,71.84,45500.0,60.6502,60.6924,60.6417,60.6586,45500.0
2015-04-02 12:35:00,71.85,71.92,71.83,71.9,25900.0,60.6671,60.7262,60.6502,60.7093,25900.0
2015-04-02 12:40:00,71.9,72.01,71.9,72.01,19000.0,60.7093,60.8022,60.7093,60.8022,19000.0
2015-04-02 12:45:00,72.01,72.01,71.96,72.0,33800.0,60.8022,60.8022,60.76,60.7937,33800.0
2015-04-02 12:50:00,72.01,72.02,71.97,71.98,22000.0,60.8022,60.8106,60.7684,60.7768,22000.0
2015-04-02 12:55:00,71.98,71.99,71.92,71.96,44000.0,60.7768,60.7853,60.7262,60.76,44000.0
2015-04-02 13:00:00,71.96,71.98,71.89,71.95,37900.0,60.76,60.7768,60.7008,60.7515,37900.0
2015-04-02 13:05:00,71.95,71.95,71.9,71.91,37200.0,60.7515,60.7515,60.7093,60.7177,37200.0
2015-04-02 13:10:00,71.91,72.03,71.91,72.03,30900.0,60.7177,60.8191,60.7177,60.8191,30900.0
2015-04-02 13:15:00,72.04,72.14,72.03,72.13,41400.0,60.8275,60.9119,60.8191,60.9035,41400.0
2015-04-02 13:20:00,72.13,72.15,72.06,72.07,50900.0,60.9035,60.9204,60.8444,60.8528,50900.0
2015-04-02 13:25:00,72.07,72.12,72.06,72.1,44000.0,60.8528,60.895,60.8444,60.8782,44000.0
2015-04-02 13:30:00,72.1,72.13,72.06,72.1,57900.0,60.8782,60.9035,60.8444,60.8782,57900.0
2015-04-02 13:35:00,72.11,72.11,72.05,72.08,130100.0,60.8866,60.8866,60.8359,60.8613,130100.0
2015-04-02 13:40:00,72.08,72.12,72.03,72.08,94500.0,60.8613,60.895,60.8191,60.8613,94500.0
2015-04-02 13:45:00,72.07,72.13,72.06,72.13,52200.0,60.8528,60.9035,60.8444,60.9035,52200.0
2015-04-02 13:50:00,72.13,72.14,72.07,72.08,42500.0,60.9035,60.9119,60.8528,60.8613,42500.0
2015-04-02 13:55:00,72.08,72.13,72.07,72.11,42800.0,60.8613,60.9035,60.8528,60.8866,42800.0
2015-04-02 14:00:00,72.11,72.11,72.05,72.09,66000.0,60.8866,60.8866,60.8359,60.8697,66000.0
2015-04-02 14:05:00,72.09,72.15,72.06,72.1,57000.0,60.8697,60.9204,60.8444,60.8782,57000.0
2015-04-02 14:10:00,72.1,72.14,72.08,72.13,47700.0,60.8782,60.9119,60.8613,60.9035,47700.0
2015-04-02 14:15:00,72.13,72.22,72.12,72.22,51000.0,60.9035,60.9795,60.895,60.9795,51000.0
2015-04-02 14:20:00,72.22,72.23,72.13,72.16,54200.0,60.9795,60.9879,60.9035,60.9288,54200.0
2015-04-02 14:25:00,72.15,72.15,72.1,72.13,64100.0,60.9204,60.9204,60.8782,60.9035,64100.0
2015-04-02 14:30:00,72.13,72.15,72.08,72.1,51600.0,60.9035,60.9204,60.8613,60.8782,51600.0
2015-04-02 14:35:00,72.1,72.14,72.08,72.08,37500.0,60.8782,60.9119,60.8613,60.8613,37500.0
2015-04-02 14:40:00,72.08,72.09,72.0,72.02,35800.0,60.8613,60.8697,60.7937,60.8106,35800.0
2015-04-02 14:45:00,72.02,72.07,71.98,72.04,61200.0,60.8106,60.8528,60.7768,60.8275,61200.0
2015-04-02 14:50:00,72.05,72.07,72.03,72.04,41700.0,60.8359,60.8528,60.8191,60.8275,41700.0
2015-04-02 14:55:00,72.04,72.05,72.02,72.02,58900.0,60.8275,60.8359,60.8106,60.8106,58900.0
2015-04-02 15:00:00,72.02,72.1,72.01,72.08,57100.0,60.8106,60.8782,60.8022,60.8613,57100.0
2015-04-02 15:05:00,72.07,72.1,72.07,72.09,45800.0,60.8528,60.8782,60.8528,60.8697,45800.0
2015-04-02 15:10:00,72.08,72.08,72.0,72.02,73100.0,60.8613,60.8613,60.7937,60.8106,73100.0
2015-04-02 15:15:00,72.02,72.05,72.01,72.01,43400.0,60.8106,60.8359,60.8022,60.8022,43400.0
2015-04-02 15:20:00,72.0,72.02,71.98,72.02,43900.0,60.7937,60.8106,60.7768,60.8106,43900.0
2015-04-02 15:25:00,72.02,72.07,72.0,72.06,62000.0,60.8106,60.8528,60.7937,60.8444,62000.0
2015-04-02 15:30:00,72.06,72.06,72.0,72.01,55500.0,60.8444,60.8444,60.7937,60.8022,55500.0
2015-04-02 15:35:00,72.01,72.12,72.01,72.1,114800.0,60.8022,60.895,60.8022,60.8782,114800.0
2015-04-02 15:40:00,72.09,72.1,72.05,72.08,57100.0,60.8697,60.8782,60.8359,60.8613,57100.0
2015-04-02 15:45:00,72.08,72.16,72.08,72.14,119700.0,60.8613,60.9288,60.8613,60.9119,119700.0
2015-04-02 15:50:00,72.14,72.15,72.06,72.06,134500.0,60.9119,60.9204,60.8444,60.8444,134500.0
2015-04-02 15:55:00,72.07,72.1,71.97,71.98,344600.0,60.8528,60.8782,60.7684,60.7768,344600.0
2015-04-06 09:30:00,71.59,71.64,71.5,71.58,240200.0,60.4475,60.4898,60.3715,60.4391,240200.0
2015-04-06 09:35:00,71.59,71.84,71.59,71.81,162700.0,60.4475,60.6586,60.4475,60.6333,162700.0
2015-04-06 09:40:00,71.83,72.0,71.83,71.94,103700.0,60.6502,60.7937,60.6502,60.7431,103700.0
2015-04-06 09:45:00,71.94,72.04,71.93,71.98,127400.0,60.7431,60.8275,60.7346,60.7768,127400.0
2015-04-06 09:50:00,71.98,72.0,71.82,71.83,87900.0,60.7768,60.7937,60.6417,60.6502,87900.0
2015-04-06 09:55:00,71.83,71.92,71.79,71.79,98400.0,60.6502,60.7262,60.6164,60.6164,98400.0
2015-04-06 10:00:00,71.8,71.88,71.71,71.72,144500.0,60.6249,60.6924,60.5489,60.5573,144500.0
2015-04-06 10:05:00,71.72,71.9,71.72,71.74,164200.0,60.5573,60.7093,60.5573,60.5742,164200.0
2015-04-06 10:10:00,71.75,71.77,71.72,71.76,56600.0,60.5826,60.5995,60.5573,60.5911,56600.0
2015-04-06 10:15:00,71.77,71.88,71.77,71.85,50900.0,60.5995,60.6924,60.5995,60.6671,50900.0
2015-04-06 10:20:00,71.85,72.01,71.82,71.99,132800.0,60.6671,60.8022,60.6417,60.7853,132800.0
2015-04-06 10:25:00,71.98,72.03,71.93,72.03,69200.0,60.7768,60.8191,60.7346,60.8191,69200.0
2015-04-06 10:30:00,72.03,72.14,72.02,72.03,109800.0,60.8191,60.9119,60.8106,60.8191,109800.0
2015-04-06 10:35:00,72.03,72.09,72.01,72.03,67400.0,60.8191,60.8697,60.8022,60.8191,67400.0
2015-04-06 10:40:00,72.03,72.04,72.0,72.04,36700.0,60.8191,60.8275,60.7937,60.8275,36700.0
2015-04-06 10:45:00,72.03,72.07,72.0,72.05,67400.0,60.8191,60.8528,60.7937,60.8359,67400.0
2015-04-06 10:50:00,72.06,72.08,72.02,72.07,65700.0,60.8444,60.8613,60.8106,60.8528,65700.0
2015-04-06 10:55:00,72.07,72.13,72.07,72.1,70600.0,60.8528,60.9035,60.8528,60.8782,70600.0
2015-04-06 11:00:00,72.1,72.18,72.09,72.12,69200.0,60.8782,60.9457,60.8697,60.895,69200.0
2015-04-06 11:05:00,72.12,72.21,72.11,72.19,79800.0,60.895,60.971,60.8866,60.9542,79800.0
2015-04-06 11:10:00,72.19,72.2,72.1,72.13,40400.0,60.9542,60.9626,60.8782,60.9035,40400.0
2015-04-06 11:15:00,72.13,72.16,72.1,72.14,60300.0,60.9035,60.9288,60.8782,60.9119,60300.0
2015-04-06 11:20:00,72.13,72.17,72.09,72.12,40100.0,60.9035,60.9373,60.8697,60.895,40100.0
2015-04-06 11:25:00,72.11,72.15,72.09,72.13,30700.0,60.8866,60.9204,60.8697,60.9035,30700.0
2015-04-06 11:30:00,72.13,72.16,72.1,72.12,42900.0,60.9035,60.9288,60.8782,60.895,42900.0
2015-04-06 11:35:00,72.11,72.16,72.09,72.15,61100.0,60.8866,60.9288,60.8697,60.9204,61100.0
2015-04-06 11:40:00,72.15,72.18,72.12,72.16,44700.0,60.9204,60.9457,60.895,60.9288,44700.0
2015-04-06 11:45:00,72.16,72.2,72.14,72.17,58500.0,60.9288,60.9626,60.9119,60.9373,58500.0
2015-04-06 11:50:00,72.17,72.18,72.12,72.13,32200.0,60.9373,60.9457,60.895,60.9035,32200.0
2015-04-06 11:55:00,72.12,72.18,72.12,72.18,25900.0,60.895,60.9457,60.895,60.9457,25900.0
2015-04-06 12:00:00,72.19,72.24,72.18,72.22,31400.0,60.9542,60.9964,60.9457,60.9795,31400.0
2015-04-06 12:05:00,72.23,72.27,72.22,72.25,210100.0,60.9879,61.0217,60.9795,61.0048,210100.0
2015-04-06 12:10:00,72.26,72.27,72.19,72.21,49000.0,61.0133,61.0217,60.9542,60.971,49000.0
2015-04-06 12:15:00,72.22,72.24,72.18,72.23,39300.0,60.9795,60.9964,60.9457,60.9879,39300.0
2015-04-06 12:20:00,72.22,72.3,72.22,72.3,76100.0,60.9795,61.047,60.9795,61.047,76100.0
2015-04-06 12:25:00,72.29,72.31,72.23,72.29,107300.0,61.0386,61.0555,60.9879,61.0386,107300.0
2015-04-06 12:30:00,72.3,72.34,72.29,72.32,130000.0,61.047,61.0808,61.0386,61.0639,130000.0
2015-04-06 12:35:00,72.32,72.33,72.27,72.29,36700.0,61.0639,61.0724,61.0217,61.0386,36700.0
2015-04-06 12:40:00,72.29,72.33,72.28,72.31,34300.0,61.0386,61.0724,61.0301,61.0555,34300.0
2015-04-06 12:45:00,72.31,72.37,72.31,72.34,62300.0,61.0555,61.1061,61.0555,61.0808,62300.0
2015-04-06 12:50:00,72.34,72.36,72.31,72.35,30400.0,61.0808,61.0977,61.0555,61.0893,30400.0
2015-04-06 12:55:00,72.35,72.41,72.35,72.39,60300.0,61.0893,61.1399,61.0893,61.123,60300.0
2015-04-06 13:00:00,72.39,72.45,72.39,72.44,58200.0,61.123,61.1737,61.123,61.1652,58200.0
2015-04-06 13:05:00,72.45,72.47,72.43,72.46,31500.0,61.1737,61.1906,61.1568,61.1821,31500.0
2015-04-06 13:10:00,72.47,72.47,72.43,72.43,30800.0,61.1906,61.1906,61.1568,61.1568,30800.0
2015-04-06 13:15:00,72.45,72.48,72.42,72.48,62200.0,61.1737,61.199,61.1484,61.199,62200.0
2015-04-06 13:20:00,72.48,72.49,72.45,72.46,30600.0,61.199,61.2075,61.1737,61.1821,30600.0
2015-04-06 13:25:00,72.46,72.46,72.43,72.46,36300.0,61.1821,61.1821,61.1568,61.1821,36300.0
2015-04-06 13:30:00,72.46,72.47,72.41,72.41,72700.0,61.1821,61.1906,61.1399,61.1399,72700.0
2015-04-06 13:35:00,72.41,72.42,72.37,72.38,31500.0,61.1399,61.1484,61.1061,61.1146,31500.0
2015-04-06 13:40:00,72.38,72.39,72.34,72.34,45500.0,61.1146,61.123,61.0808,61.0808,45500.0
2015-04-06 13:45:00,72.33,72.38,72.32,72.35,37700.0,61.0724,61.1146,61.0639,61.0893,37700.0
2015-04-06 13:50:00,72.35,72.37,72.33,72.37,35800.0,61.0893,61.1061,61.0724,61.1061,35800.0
2015-04-06 13:55:00,72.37,72.39,72.33,72.35,38100.0,61.1061,61.123,61.0724,61.0893,38100.0
2015-04-06 14:00:00,72.36,72.36,72.3,72.3,31500.0,61.0977,61.0977,61.047,61.047,31500.0
2015-04-06 14:05:00,72.31,72.32,72.24,72.24,19900.0,61.0555,61.0639,60.9964,60.9964,19900.0
2015-04-06 14:10:00,72.24,72.25,72.2,72.22,33600.0,60.9964,61.0048,60.9626,60.9795,33600.0
2015-04-06 14:15:00,72.23,72.29,72.21,72.29,57200.0,60.9879,61.0386,60.971,61.0386,57200.0
2015-04-06 14:20:00,72.29,72.3,72.22,72.22,26100.0,61.0386,61.047,60.9795,60.9795,26100.0
2015-04-06 14:25:00,72.21,72.24,72.2,72.22,155400.0,60.971,60.9964,60.9626,60.9795,155400.0
2015-04-06 14:30:00,72.22,72.27,72.22,72.27,32200.0,60.9795,61.0217,60.9795,61.0217,32200.0
2015-04-06 14:35:00,72.27,72.32,72.25,72.32,23700.0,61.0217,61.0639,61.0048,61.0639,23700.0
2015-04-06 14:40:00,72.31,72.33,72.29,72.32,47600.0,61.0555,61.0724,61.0386,61.0639,47600.0
2015-04-06 14:45:00,72.32,72.33,72.29,72.31,24900.0,61.0639,61.0724,61.0386,61.0555,24900.0
2015-04-06 14:50:00,72.31,72.32,72.29,72.3,24700.0,61.0555,61.0639,61.0386,61.047,24700.0
2015-04-06 14:55:00,72.3,72.31,72.28,72.3,51400.0,61.047,61.0555,61.0301,61.047,51400.0
2015-04-06 15:00:00,72.3,72.32,72.28,72.31,40600.0,61.047,61.0639,61.0301,61.0555,40600.0
2015-04-06 15:05:00,72.31,72.33,72.2,72.23,95200.0,61.0555,61.0724,60.9626,60.9879,95200.0
2015-04-06 15:10:00,72.22,72.24,72.19,72.24,39300.0,60.9795,60.9964,60.9542,60.9964,39300.0
2015-04-06 15:15:00,72.24,72.24,72.17,72.19,29300.0,60.9964,60.9964,60.9373,60.9542,29300.0
2015-04-06 15:20:00,72.19,72.22,72.16,72.17,36200.0,60.9542,60.9795,60.9288,60.9373,36200.0
2015-04-06 15:25:00,72.17,72.2,72.16,72.16,40700.0,60.9373,60.9626,60.9288,60.9288,40700.0
2015-04-06 15:30:00,72.17,72.21,72.16,72.2,74000.0,60.9373,60.971,60.9288,60.9626,74000.0
2015-04-06 15:35:00,72.2,72.22,72.15,72.16,39300.0,60.9626,60.9795,60.9204,60.9288,39300.0
2015-04-06 15:40:00,72.16,72.17,72.14,72.15,51700.0,60.9288,60.9373,60.9119,60.9204,51700.0
2015-04-06 15:45:00,72.15,72.15,72.1,72.13,69900.0,60.9204,60.9204,60.8782,60.9035,69900.0
2015-04-06 15:50:00,72.13,72.17,72.12,72.15,72900.0,60.9035,60.9373,60.895,60.9204,72900.0
2015-04-06 15:55:00,72.15,72.17,72.07,72.1,198000.0,60.9204,60.9373,60.8528,60.8782,198000.0
2015-04-07 09:30:00,72.28,72.58,72.21,72.55,352000.0,61.0301,61.2835,60.971,61.2581,352000.0
2015-04-07 09:35:00,72.55,72.67,72.52,72.57,267600.0,61.2581,61.3594,61.2328,61.275,267600.0
2015-04-07 09:40:00,72.57,72.67,72.53,72.62,122700.0,61.275,61.3594,61.2412,61.3172,122700.0
2015-04-07 09:45:00,72.62,72.75,72.62,72.73,183500.0,61.3172,61.427,61.3172,61.4101,183500.0
2015-04-07 09:50:00,72.73,72.77,72.71,72.73,436900.0,61.4101,61.4439,61.3932,61.4101,436900.0
2015-04-07 09:55:00,72.72,72.75,72.59,72.59,102700.0,61.4017,61.427,61.2919,61.2919,102700.0
2015-04-07 10:00:00,72.59,72.69,72.5,72.51,108800.0,61.2919,61.3763,61.2159,61.2243,108800.0
2015-04-07 10:05:00,72.51,72.62,72.46,72.54,122700.0,61.2243,61.3172,61.1821,61.2497,122700.0
2015-04-07 10:10:00,72.54,72.63,72.5,72.59,283000.0,61.2497,61.3257,61.2159,61.2919,283000.0
2015-04-07 10:15:00,72.58,72.62,72.54,72.59,52500.0,61.2835,61.3172,61.2497,61.2919,52500.0
2015-04-07 10:20:00,72.59,72.71,72.58,72.64,100000.0,61.2919,61.3932,61.2835,61.3341,100000.0
2015-04-07 10:25:00,72.65,72.71,72.63,72.67,38300.0,61.3426,61.3932,61.3257,61.3594,38300.0
2015-04-07 10:30:00,72.67,72.77,72.67,72.73,52700.0,61.3594,61.4439,61.3594,61.4101,52700.0
2015-04-07 10:35:00,72.74,72.77,72.7,72.7,216800.0,61.4186,61.4439,61.3848,61.3848,216800.0
2015-04-07 10:40:00,72.71,72.72,72.65,72.71,27400.0,61.3932,61.4017,61.3426,61.3932,27400.0
2015-04-07 10:45:00,72.7,72.81,72.7,72.7,48100.0,61.3848,61.4777,61.3848,61.3848,48100.0
2015-04-07 10:50:00,72.69,72.72,72.66,72.7,26100.0,61.3763,61.4017,61.351,61.3848,26100.0
2015-04-07 10:55:00,72.69,72.72,72.65,72.66,30600.0,61.3763,61.4017,61.3426,61.351,30600.0
2015-04-07 11:00:00,72.66,72.69,72.64,72.65,51900.0,61.351,61.3763,61.3341,61.3426,51900.0
2015-04-07 11:05:00,72.65,72.69,72.64,72.68,16100.0,61.3426,61.3763,61.3341,61.3679,16100.0
2015-04-07 11:10:00,72.68,72.72,72.65,72.67,25200.0,61.3679,61.4017,61.3426,61.3594,25200.0
2015-04-07 11:15:00,72.66,72.67,72.57,72.57,24700.0,61.351,61.3594,61.275,61.275,24700.0
2015-04-07 11:20:00,72.55,72.6,72.55,72.58,24700.0,61.2581,61.3003,61.2581,61.2835,24700.0
2015-04-07 11:25:00,72.58,72.63,72.58,72.59,30500.0,61.2835,61.3257,61.2835,61.2919,30500.0
2015-04-07 11:30:00,72.6,72.68,72.6,72.67,38500.0,61.3003,61.3679,61.3003,61.3594,38500.0
2015-04-07 11:35:00,72.66,72.72,72.66,72.68,21700.0,61.351,61.4017,61.351,61.3679,21700.0
2015-04-07 11:40:00,72.67,72.69,72.64,72.69,21400.0,61.3594,61.3763,61.3341,61.3763,21400.0
2015-04-07 11:45:00,72.68,72.68,72.62,72.63,18600.0,61.3679,61.3679,61.3172,61.3257,18600.0
2015-04-07 11:50:00,72.64,72.67,72.61,72.66,19200.0,61.3341,61.3594,61.3088,61.351,19200.0
2015-04-07 11:55:00,72.67,72.7,72.66,72.66,22900.0,61.3594,61.3848,61.351,61.351,22900.0
2015-04-07 12:00:00,72.67,72.75,72.65,72.73,33800.0,61.3594,61.427,61.3426,61.4101,33800.0
2015-04-07 12:05:00,72.73,72.74,72.7,72.7,28300.0,61.4101,61.4186,61.3848,61.3848,28300.0
2015-04-07 12:10:00,72.7,72.72,72.68,72.72,46600.0,61.3848,61.4017,61.3679,61.4017,46600.0
2015-04-07 12:15:00,72.71,72.71,72.68,72.69,17900.0,61.3932,61.3932,61.3679,61.3763,17900.0
2015-04-07 12:20:00,72.69,72.75,72.69,72.73,15600.0,61.3763,61.427,61.3763,61.4101,15600.0
2015-04-07 12:25:00,72.72,72.78,72.72,72.74,26000.0,61.4017,61.4523,61.4017,61.4186,26000.0
2015-04-07 12:30:00,72.76,72.78,72.74,72.74,25800.0,61.4354,61.4523,61.4186,61.4186,25800.0
2015-04-07 12:35:00,72.76,72.77,72.74,72.75,27400.0,61.4354,61.4439,61.4186,61.427,27400.0
2015-04-07 12:40:00,72.75,72.75,72.68,72.7,27200.0,61.427,61.427,61.3679,61.3848,27200.0
2015-04-07 12:45:00,72.7,72.7,72.65,72.67,31900.0,61.3848,61.3848,61.3426,61.3594,31900.0
2015-04-07 12:50:00,72.67,72.7,72.67,72.68,21600.0,61.3594,61.3848,61.3594,61.3679,21600.0
2015-04-07 12:55:00,72.68,72.71,72.67,72.69,23300.0,61.3679,61.3932,61.3594,61.3763,23300.0
2015-04-07 13:00:00,72.69,72.72,72.68,72.71,25800.0,61.3763,61.4017,61.3679,61.3932,25800.0
2015-04-07 13:05:00,72.71,72.74,72.69,72.72,38200.0,61.3932,61.4186,61.3763,61.4017,38200.0
2015-04-07 13:10:00,72.71,72.72,72.68,72.7,25800.0,61.3932,61.4017,61.3679,61.3848,25800.0
2015-04-07 13:15:00,72.7,72.76,72.7,72.75,33600.0,61.3848,61.4354,61.3848,61.427,33600.0
2015-04-07 13:20:00,72.76,72.77,72.74,72.76,21500.0,61.4354,61.4439,61.4186,61.4354,21500.0
2015-04-07 13:25:00,72.77,72.79,72.76,72.78,25300.0,61.4439,61.4608,61.4354,61.4523,25300.0
2015-04-07 13:30:00,72.77,72.77,72.74,72.75,25000.0,61.4439,61.4439,61.4186,61.427,25000.0
2015-04-07 13:35:00,72.74,72.78,72.74,72.75,20200.0,61.4186,61.4523,61.4186,61.427,20200.0
2015-04-07 13:40:00,72.74,72.79,72.74,72.77,27000.0,61.4186,61.4608,61.4186,61.4439,27000.0
2015-04-07 13:45:00,72.77,72.77,72.7,72.71,21200.0,61.4439,61.4439,61.3848,61.3932,21200.0
2015-04-07 13:50:00,72.71,72.73,72.66,72.67,17400.0,61.3932,61.4101,61.351,61.3594,17400.0
2015-04-07 13:55:00,72.67,72.7,72.67,72.68,34400.0,61.3594,61.3848,61.3594,61.3679,34400.0
2015-04-07 14:00:00,72.68,72.69,72.65,72.67,23600.0,61.3679,61.3763,61.3426,61.3594,23600.0
2015-04-07 14:05:00,72.67,72.73,72.67,72.71,36600.0,61.3594,61.4101,61.3594,61.3932,36600.0
2015-04-07 14:10:00,72.71,72.73,72.69,72.7,21300.0,61.3932,61.4101,61.3763,61.3848,21300.0
2015-04-07 14:15:00,72.7,72.72,72.69,72.7,12400.0,61.3848,61.4017,61.3763,61.3848,12400.0
2015-04-07 14:20:00,72.7,72.7,72.66,72.66,24400.0,61.3848,61.3848,61.351,61.351,24400.0
2015-04-07 14:25:00,72.67,72.7,72.66,72.68,18600.0,61.3594,61.3848,61.351,61.3679,18600.0
2015-04-07 14:30:00,72.68,72.7,72.66,72.67,23900.0,61.3679,61.3848,61.351,61.3594,23900.0
2015-04-07 14:35:00,72.67,72.67,72.63,72.64,23700.0,61.3594,61.3594,61.3257,61.3341,23700.0
2015-04-07 14:40:00,72.64,72.65,72.61,72.63,32900.0,61.3341,61.3426,61.3088,61.3257,32900.0
2015-04-07 14:45:00,72.62,72.67,72.62,72.66,30300.0,61.3172,61.3594,61.3172,61.351,30300.0
2015-04-07 14:50:00,72.67,72.67,72.61,72.62,38800.0,61.3594,61.3594,61.3088,61.3172,38800.0
2015-04-07 14:55:00,72.61,72.62,72.57,72.58,16100.0,61.3088,61.3172,61.275,61.2835,16100.0
2015-04-07 15:00:00,72.58,72.59,72.56,72.58,22900.0,61.2835,61.2919,61.2666,61.2835,22900.0
2015-04-07 15:05:00,72.58,72.6,72.57,72.58,41300.0,61.2835,61.3003,61.275,61.2835,41300.0
2015-04-07 15:10:00,72.58,72.59,72.55,72.56,128100.0,61.2835,61.2919,61.2581,61.2666,128100.0
2015-04-07 15:15:00,72.56,72.57,72.54,72.54,24800.0,61.2666,61.275,61.2497,61.2497,24800.0
2015-04-07 15:20:00,72.53,72.54,72.44,72.45,65700.0,61.2412,61.2497,61.1652,61.1737,65700.0
2015-04-07 15:25:00,72.45,72.5,72.45,72.48,118400.0,61.1737,61.2159,61.1737,61.199,118400.0
2015-04-07 15:30:00,72.48,72.51,72.46,72.47,100100.0,61.199,61.2243,61.1821,61.1906,100100.0
2015-04-07 15:35:00,72.48,72.48,72.36,72.36,176300.0,61.199,61.199,61.0977,61.0977,176300.0
2015-04-07 15:40:00,72.36,72.38,72.3,72.38,149100.0,61.0977,61.1146,61.047,61.1146,149100.0
2015-04-07 15:45:00,72.38,72.39,72.3,72.33,106000.0,61.1146,61.123,61.047,61.0724,106000.0
2015-04-07 15:50:00,72.33,72.33,72.25,72.26,148300.0,61.0724,61.0724,61.0048,61.0133,148300.0
2015-04-07 15:55:00,72.27,72.33,72.26,72.26,191900.0,61.0217,61.0724,61.0133,61.0133,191900.0
2015-04-08 09:30:00,72.43,72.47,72.39,72.41,425900.0,61.1568,61.1906,61.123,61.1399,425900.0
2015-04-08 09:35:00,72.41,72.63,72.41,72.6,181400.0,61.1399,61.3257,61.1399,61.3003,181400.0
2015-04-08 09:40:00,72.61,72.83,72.61,72.83,110500.0,61.3088,61.4945,61.3088,61.4945,110500.0
2015-04-08 09:45:00,72.82,72.85,72.77,72.81,144300.0,61.4861,61.5114,61.4439,61.4777,144300.0
2015-04-08 09:50:00,72.81,72.81,72.72,72.79,275800.0,61.4777,61.4777,61.4017,61.4608,275800.0
2015-04-08 09:55:00,72.79,72.85,72.76,72.84,147300.0,61.4608,61.5114,61.4354,61.503,147300.0
2015-04-08 10:00:00,72.85,72.88,72.65,72.67,139400.0,61.5114,61.5368,61.3426,61.3594,139400.0
2015-04-08 10:05:00,72.67,72.72,72.65,72.66,124500.0,61.3594,61.4017,61.3426,61.351,124500.0
2015-04-08 10:10:00,72.65,72.69,72.61,72.62,159400.0,61.3426,61.3763,61.3088,61.3172,159400.0
2015-04-08 10:15:00,72.61,72.64,72.6,72.64,134900.0,61.3088,61.3341,61.3003,61.3341,134900.0
2015-04-08 10:20:00,72.65,72.68,72.62,72.65,83100.0,61.3426,61.3679,61.3172,61.3426,83100.0
2015-04-08 10:25:00,72.66,72.74,72.65,72.72,45700.0,61.351,61.4186,61.3426,61.4017,45700.0
2015-04-08 10:30:00,72.72,72.72,72.67,72.7,65200.0,61.4017,61.4017,61.3594,61.3848,65200.0
2015-04-08 10:35:00,72.7,72.7,72.58,72.59,94700.0,61.3848,61.3848,61.2835,61.2919,94700.0
2015-04-08 10:40:00,72.59,72.59,72.34,72.41,140000.0,61.2919,61.2919,61.0808,61.1399,140000.0
2015-04-08 10:45:00,72.4,72.52,72.35,72.5,90300.0,61.1315,61.2328,61.0893,61.2159,90300.0
2015-04-08 10:50:00,72.5,72.57,72.5,72.55,17800.0,61.2159,61.275,61.2159,61.2581,17800.0
2015-04-08 10:55:00,72.55,72.56,72.5,72.54,33500.0,61.2581,61.2666,61.2159,61.2497,33500.0
2015-04-08 11:00:00,72.53,72.61,72.49,72.59,31400.0,61.2412,61.3088,61.2075,61.2919,31400.0
2015-04-08 11:05:00,72.59,72.61,72.57,72.59,90400.0,61.2919,61.3088,61.275,61.2919,90400.0
2015-04-08 11:10:00,72.59,72.62,72.58,72.62,19800.0,61.2919,61.3172,61.2835,61.3172,19800.0
2015-04-08 11:15:00,72.62,72.73,72.61,72.7,20500.0,61.3172,61.4101,61.3088,61.3848,20500.0
2015-04-08 11:20:00,72.69,72.69,72.61,72.61,24500.0,61.3763,61.3763,61.3088,61.3088,24500.0
2015-04-08 11:25:00,72.61,72.82,72.58,72.8,342200.0,61.3088,61.4861,61.2835,61.4692,342200.0
2015-04-08 11:30:00,72.81,72.95,72.81,72.94,1947400.0,61.4777,61.5959,61.4777,61.5874,1947400.0
2015-04-08 11:35:00,72.93,73.13,72.91,73.02,571200.0,61.579,61.7479,61.5621,61.655,571200.0
2015-04-08 11:40:00,73.02,73.13,73.02,73.12,55500.0,61.655,61.7479,61.655,61.7394,55500.0
2015-04-08 11:45:00,73.12,73.17,73.09,73.16,50300.0,61.7394,61.7816,61.7141,61.7732,50300.0
2015-04-08 11:50:00,73.14,73.2,73.05,73.06,52800.0,61.7563,61.807,61.6803,61.6887,52800.0
2015-04-08 11:55:00,73.05,73.1,73.03,73.07,81000.0,61.6803,61.7225,61.6634,61.6972,81000.0
2015-04-08 12:00:00,73.06,73.08,72.99,72.99,222400.0,61.6887,61.7056,61.6296,61.6296,222400.0
2015-04-08 12:05:00,72.99,73.01,72.95,72.99,79700.0,61.6296,61.6465,61.5959,61.6296,79700.0
2015-04-08 12:10:00,73.0,73.02,73.0,73.01,76500.0,61.6381,61.655,61.6381,61.6465,76500.0
2015-04-08 12:15:00,73.01,73.05,72.99,73.02,23100.0,61.6465,61.6803,61.6296,61.655,23100.0
2015-04-08 12:20:00,73.02,73.08,72.98,72.98,33000.0,61.655,61.7056,61.6212,61.6212,33000.0
2015-04-08 12:25:00,72.99,73.01,72.93,72.98,47100.0,61.6296,61.6465,61.579,61.6212,47100.0
2015-04-08 12:30:00,72.97,72.97,72.9,72.93,55500.0,61.6128,61.6128,61.5536,61.579,55500.0
2015-04-08 12:35:00,72.93,72.94,72.88,72.9,53500.0,61.579,61.5874,61.5368,61.5536,53500.0
2015-04-08 12:40:00,72.9,72.94,72.9,72.92,15900.0,61.5536,61.5874,61.5536,61.5705,15900.0
2015-04-08 12:45:00,72.91,72.98,72.91,72.98,52200.0,61.5621,61.6212,61.5621,61.6212,52200.0
2015-04-08 12:50:00,72.98,73.0,72.86,72.89,103100.0,61.6212,61.6381,61.5199,61.5452,103100.0
2015-04-08 12:55:00,72.89,72.94,72.88,72.88,40700.0,61.5452,61.5874,61.5368,61.5368,40700.0
2015-04-08 13:00:00,72.88,72.91,72.86,72.88,28400.0,61.5368,61.5621,61.5199,61.5368,28400.0
2015-04-08 13:05:00,72.88,72.95,72.87,72.93,24900.0,61.5368,61.5959,61.5283,61.579,24900.0
2015-04-08 13:10:00,72.93,72.96,72.86,72.87,41500.0,61.579,61.6043,61.5199,61.5283,41500.0
2015-04-08 13:15:00,72.87,72.87,72.79,72.82,48600.0,61.5283,61.5283,61.4608,61.4861,48600.0
2015-04-08 13:20:00,72.82,72.88,72.8,72.85,87400.0,61.4861,61.5368,61.4692,61.5114,87400.0
2015-04-08 13:25:00,72.85,72.91,72.84,72.88,81800.0,61.5114,61.5621,61.503,61.5368,81800.0
2015-04-08 13:30:00,72.87,72.9,72.85,72.88,20100.0,61.5283,61.5536,61.5114,61.5368,20100.0
2015-04-08 13:35:00,72.89,72.92,72.83,72.84,48400.0,61.5452,61.5705,61.4945,61.503,48400.0
2015-04-08 13:40:00,72.83,72.86,72.79,72.81,97200.0,61.4945,61.5199,61.4608,61.4777,97200.0
2015-04-08 13:45:00,72.81,72.86,72.8,72.81,20000.0,61.4777,61.5199,61.4692,61.4777,20000.0
2015-04-08 13:50:00,72.81,72.89,72.8,72.88,33800.0,61.4777,61.5452,61.4692,61.5368,33800.0
2015-04-08 13:55:00,72.88,72.89,72.83,72.84,53000.0,61.5368,61.5452,61.4945,61.503,53000.0
2015-04-08 14:00:00,72.84,72.85,72.66,72.71,228000.0,61.503,61.5114,61.351,61.3932,228000.0
2015-04-08 14:05:00,72.7,72.76,72.5,72.5,189400.0,61.3848,61.4354,61.2159,61.2159,189400.0
2015-04-08 14:10:00,72.51,72.85,72.47,72.82,136300.0,61.2243,61.5114,61.1906,61.4861,136300.0
2015-04-08 14:15:00,72.83,72.94,72.79,72.87,94000.0,61.4945,61.5874,61.4608,61.5283,94000.0
2015-04-08 14:20:00,72.88,72.99,72.87,72.89,109100.0,61.5368,61.6296,61.5283,61.5452,109100.0
2015-04-08 14:25:00,72.9,72.91,72.85,72.88,45200.0,61.5536,61.5621,61.5114,61.5368,45200.0
2015-04-08 14:30:00,72.89,72.92,72.84,72.91,40100.0,61.5452,61.5705,61.503,61.5621,40100.0
2015-04-08 14:35:00,72.92,72.94,72.84,72.88,45700.0,61.5705,61.5874,61.503,61.5368,45700.0
2015-04-08 14:40:00,72.88,72.88,72.8,72.88,55500.0,61.5368,61.5368,61.4692,61.5368,55500.0
2015-04-08 14:45:00,72.89,72.91,72.82,72.89,91800.0,61.5452,61.5621,61.4861,61.5452,91800.0
2015-04-08 14:50:00,72.89,72.89,72.73,72.73,56500.0,61.5452,61.5452,61.4101,61.4101,56500.0
2015-04-08 14:55:00,72.75,72.81,72.72,72.8,76900.0,61.427,61.4777,61.4017,61.4692,76900.0
2015-04-08 15:00:00,72.81,72.87,72.79,72.86,88900.0,61.4777,61.5283,61.4608,61.5199,88900.0
2015-04-08 15:05:00,72.86,72.86,72.81,72.83,63300.0,61.5199,61.5199,61.4777,61.4945,63300.0
2015-04-08 15:10:00,72.82,72.85,72.74,72.76,52700.0,61.4861,61.5114,61.4186,61.4354,52700.0
2015-04-08 15:15:00,72.76,72.82,72.76,72.8,66700.0,61.4354,61.4861,61.4354,61.4692,66700.0
2015-04-08 15:20:00,72.8,72.81,72.73,72.76,77300.0,61.4692,61.4777,61.4101,61.4354,77300.0
2015-04-08 15:25:00,72.75,72.85,72.75,72.77,65400.0,61.427,61.5114,61.427,61.4439,65400.0
2015-04-08 15:30:00,72.78,72.82,72.74,72.77,106400.0,61.4523,61.4861,61.4186,61.4439,106400.0
2015-04-08 15:35:00,72.77,72.81,72.75,72.78,68200.0,61.4439,61.4777,61.427,61.4523,68200.0
2015-04-08 15:40:00,72.78,72.87,72.76,72.83,125000.0,61.4523,61.5283,61.4354,61.4945,125000.0
2015-04-08 15:45:00,72.83,72.85,72.76,72.78,123700.0,61.4945,61.5114,61.4354,61.4523,123700.0
2015-04-08 15:50:00,72.79,72.83,72.77,72.81,268100.0,61.4608,61.4945,61.4439,61.4777,268100.0
2015-04-08 15:55:00,72.81,72.88,72.78,72.88,606000.0,61.4777,61.5368,61.4523,61.5368,606000.0
2015-04-09 09:30:00,72.9,73.3,72.9,73.27,151000.0,61.5536,61.8914,61.5536,61.8661,151000.0
2015-04-09 09:35:00,73.28,73.41,73.28,73.35,147600.0,61.8745,61.9843,61.8745,61.9336,147600.0
2015-04-09 09:40:00,73.37,73.42,73.31,73.32,144300.0,61.9505,61.9927,61.8998,61.9083,144300.0
2015-04-09 09:45:00,73.31,73.35,73.2,73.23,119500.0,61.8998,61.9336,61.807,61.8323,119500.0
2015-04-09 09:50:00,73.22,73.23,73.05,73.15,195900.0,61.8238,61.8323,61.6803,61.7647,195900.0
2015-04-09 09:55:00,73.16,73.27,73.14,73.22,47500.0,61.7732,61.8661,61.7563,61.8238,47500.0
2015-04-09 10:00:00,73.23,73.32,73.22,73.26,103600.0,61.8323,61.9083,61.8238,61.8576,103600.0
2015-04-09 10:05:00,73.26,73.27,73.12,73.17,94600.0,61.8576,61.8661,61.7394,61.7816,94600.0
2015-04-09 10:10:00,73.17,73.23,73.07,73.2,101100.0,61.7816,61.8323,61.6972,61.807,101100.0
2015-04-09 10:15:00,73.21,73.23,73.07,73.11,104800.0,61.8154,61.8323,61.6972,61.731,104800.0
2015-04-09 10:20:00,73.1,73.14,73.0,73.09,114300.0,61.7225,61.7563,61.6381,61.7141,114300.0
2015-04-09 10:25:00,73.09,73.17,73.06,73.14,53400.0,61.7141,61.7816,61.6887,61.7563,53400.0
2015-04-09 10:30:00,73.15,73.18,73.07,73.13,74300.0,61.7647,61.7901,61.6972,61.7479,74300.0
2015-04-09 10:35:00,73.13,73.14,73.05,73.12,41300.0,61.7479,61.7563,61.6803,61.7394,41300.0
2015-04-09 10:40:00,73.11,73.11,73.01,73.05,62200.0,61.731,61.731,61.6465,61.6803,62200.0
2015-04-09 10:45:00,73.04,73.06,72.97,73.0,34000.0,61.6719,61.6887,61.6128,61.6381,34000.0
2015-04-09 10:50:00,73.01,73.02,72.9,72.94,172300.0,61.6465,61.655,61.5536,61.5874,172300.0
2015-04-09 10:55:00,72.94,73.01,72.89,73.0,51600.0,61.5874,61.6465,61.5452,61.6381,51600.0
2015-04-09 11:00:00,73.0,73.02,72.95,72.97,28700.0,61.6381,61.655,61.5959,61.6128,28700.0
2015-04-09 11:05:00,72.97,72.97,72.91,72.93,30300.0,61.6128,61.6128,61.5621,61.579,30300.0
2015-04-09 11:10:00,72.94,72.98,72.89,72.96,60700.0,61.5874,61.6212,61.5452,61.6043,60700.0
2015-04-09 11:15:00,72.96,72.96,72.83,72.86,91100.0,61.6043,61.6043,61.4945,61.5199,91100.0
2015-04-09 11:20:00,72.85,72.9,72.79,72.87,36700.0,61.5114,61.5536,61.4608,61.5283,36700.0
2015-04-09 11:25:00,72.87,72.98,72.87,72.98,22800.0,61.5283,61.6212,61.5283,61.6212,22800.0
2015-04-09 11:30:00,72.98,73.0,72.94,73.0,17900.0,61.6212,61.6381,61.5874,61.6381,17900.0
2015-04-09 11:35:00,73.0,73.02,72.97,73.0,23600.0,61.6381,61.655,61.6128,61.6381,23600.0
2015-04-09 11:40:00,73.01,73.08,72.98,73.05,99600.0,61.6465,61.7056,61.6212,61.6803,99600.0
2015-04-09 11:45:00,73.06,73.1,73.02,73.02,24100.0,61.6887,61.7225,61.655,61.655,24100.0
2015-04-09 11:50:00,73.02,73.03,72.98,72.98,45500.0,61.655,61.6634,61.6212,61.6212,45500.0
2015-04-09 11:55:00,72.96,73.0,72.94,72.99,19700.0,61.6043,61.6381,61.5874,61.6296,19700.0
2015-04-09 12:00:00,72.99,73.03,72.99,73.01,28700.0,61.6296,61.6634,61.6296,61.6465,28700.0
2015-04-09 12:05:00,73.02,73.06,73.02,73.04,20200.0,61.655,61.6887,61.655,61.6719,20200.0
2015-04-09 12:10:00,73.04,73.08,73.03,73.08,10000.0,61.6719,61.7056,61.6634,61.7056,10000.0
2015-04-09 12:15:00,73.09,73.09,73.02,73.08,34500.0,61.7141,61.7141,61.655,61.7056,34500.0
2015-04-09 12:20:00,73.07,73.11,73.04,73.11,15700.0,61.6972,61.731,61.6719,61.731,15700.0
2015-04-09 12:25:00,73.12,73.22,73.12,73.2,43600.0,61.7394,61.8238,61.7394,61.807,43600.0
2015-04-09 12:30:00,73.2,73.2,73.15,73.16,24200.0,61.807,61.807,61.7647,61.7732,24200.0
2015-04-09 12:35:00,73.16,73.22,73.15,73.21,32000.0,61.7732,61.8238,61.7647,61.8154,32000.0
2015-04-09 12:40:00,73.21,73.24,73.2,73.23,21900.0,61.8154,61.8407,61.807,61.8323,21900.0
2015-04-09 12:45:00,73.23,73.24,73.2,73.22,30300.0,61.8323,61.8407,61.807,61.8238,30300.0
2015-04-09 12:50:00,73.22,73.26,73.2,73.25,32300.0,61.8238,61.8576,61.807,61.8492,32300.0
2015-04-09 12:55:00,73.25,73.25,73.21,73.25,55000.0,61.8492,61.8492,61.8154,61.8492,55000.0
2015-04-09 13:00:00,73.26,73.28,73.16,73.17,85400.0,61.8576,61.8745,61.7732,61.7816,85400.0
2015-04-09 13:05:00,73.17,73.2,73.16,73.19,27300.0,61.7816,61.807,61.7732,61.7985,27300.0
2015-04-09 13:10:00,73.19,73.24,73.19,73.21,36400.0,61.7985,61.8407,61.7985,61.8154,36400.0
2015-04-09 13:15:00,73.21,73.23,73.19,73.22,37600.0,61.8154,61.8323,61.7985,61.8238,37600.0
2015-04-09 13:20:00,73.22,73.29,73.2,73.26,54000.0,61.8238,61.8829,61.807,61.8576,54000.0
2015-04-09 13:25:00,73.26,73.28,73.16,73.17,48500.0,61.8576,61.8745,61.7732,61.7816,48500.0
2015-04-09 13:30:00,73.17,73.17,73.11,73.12,43300.0,61.7816,61.7816,61.731,61.7394,43300.0
2015-04-09 13:35:00,73.12,73.15,73.08,73.08,93600.0,61.7394,61.7647,61.7056,61.7056,93600.0
2015-04-09 13:40:00,73.07,73.12,73.05,73.11,65400.0,61.6972,61.7394,61.6803,61.731,65400.0
2015-04-09 13:45:00,73.11,73.15,73.11,73.12,62400.0,61.731,61.7647,61.731,61.7394,62400.0
2015-04-09 13:50:00,73.1,73.16,73.1,73.12,40500.0,61.7225,61.7732,61.7225,61.7394,40500.0
2015-04-09 13:55:00,73.11,73.13,73.08,73.12,71100.0,61.731,61.7479,61.7056,61.7394,71100.0
2015-04-09 14:00:00,73.13,73.16,73.09,73.15,55400.0,61.7479,61.7732,61.7141,61.7647,55400.0
2015-04-09 14:05:00,73.15,73.15,73.07,73.08,40300.0,61.7647,61.7647,61.6972,61.7056,40300.0
2015-04-09 14:10:00,73.09,73.14,73.09,73.12,27200.0,61.7141,61.7563,61.7141,61.7394,27200.0
2015-04-09 14:15:00,73.11,73.13,73.09,73.12,36000.0,61.731,61.7479,61.7141,61.7394,36000.0
2015-04-09 14:20:00,73.12,73.13,73.04,73.07,31400.0,61.7394,61.7479,61.6719,61.6972,31400.0
2015-04-09 14:25:00,73.07,73.14,73.07,73.12,94300.0,61.6972,61.7563,61.6972,61.7394,94300.0
2015-04-09 14:30:00,73.11,73.12,73.07,73.09,52600.0,61.731,61.7394,61.6972,61.7141,52600.0
2015-04-09 14:35:00,73.09,73.2,73.08,73.19,66800.0,61.7141,61.807,61.7056,61.7985,66800.0
2015-04-09 14:40:00,73.19,73.22,73.16,73.19,232800.0,61.7985,61.8238,61.7732,61.7985,232800.0
2015-04-09 14:45:00,73.18,73.2,73.15,73.16,99900.0,61.7901,61.807,61.7647,61.7732,99900.0
2015-04-09 14:50:00,73.16,73.18,73.14,73.17,45700.0,61.7732,61.7901,61.7563,61.7816,45700.0
2015-04-09 14:55:00,73.17,73.24,73.16,73.21,59200.0,61.7816,61.8407,61.7732,61.8154,59200.0
2015-04-09 15:00:00,73.21,73.31,73.21,73.3,83100.0,61.8154,61.8998,61.8154,61.8914,83100.0
2015-04-09 15:05:00,73.3,73.33,73.28,73.32,147200.0,61.8914,61.9167,61.8745,61.9083,147200.0
2015-04-09 15:10:00,73.32,73.49,73.31,73.45,202700.0,61.9083,62.0518,61.8998,62.018,202700.0
2015-04-09 15:15:00,73.46,73.47,73.4,73.46,278000.0,62.0265,62.0349,61.9758,62.0265,278000.0
2015-04-09 15:20:00,73.46,73.51,73.43,73.49,292800.0,62.0265,62.0687,62.0012,62.0518,292800.0
2015-04-09 15:25:00,73.49,73.54,73.44,73.52,98700.0,62.0518,62.094,62.0096,62.0771,98700.0
2015-04-09 15:30:00,73.53,73.55,73.4,73.41,320500.0,62.0856,62.1025,61.9758,61.9843,320500.0
2015-04-09 15:35:00,73.41,73.42,73.34,73.4,728000.0,61.9843,61.9927,61.9252,61.9758,728000.0
2015-04-09 15:40:00,73.4,73.43,73.38,73.4,77800.0,61.9758,62.0012,61.9589,61.9758,77800.0
2015-04-09 15:45:00,73.39,73.44,73.36,73.4,232500.0,61.9674,62.0096,61.9421,61.9758,232500.0
2015-04-09 15:50:00,73.39,73.47,73.38,73.42,190200.0,61.9674,62.0349,61.9589,61.9927,190200.0
2015-04-09 15:55:00,73.42,73.48,73.41,73.44,608800.0,61.9927,62.0434,61.9843,62.0096,608800.0
2015-04-10 09:30:00,73.5,73.51,73.35,73.41,294500.0,62.0603,62.0687,61.9336,61.9843,294500.0
2015-04-10 09:35:00,73.42,73.47,73.27,73.32,272600.0,61.9927,62.0349,61.8661,61.9083,272600.0
2015-04-10 09:40:00,73.32,73.33,73.21,73.23,151400.0,61.9083,61.9167,61.8154,61.8323,151400.0
2015-04-10 09:45:00,73.23,73.5,73.23,73.5,93400.0,61.8323,62.0603,61.8323,62.0603,93400.0
2015-04-10 09:50:00,73.5,73.59,73.5,73.54,353300.0,62.0603,62.1363,62.0603,62.094,353300.0
2015-04-10 09:55:00,73.54,73.59,73.52,73.54,196700.0,62.094,62.1363,62.0771,62.094,196700.0
2015-04-10 10:00:00,73.54,73.65,73.53,73.59,65300.0,62.094,62.1869,62.0856,62.1363,65300.0
2015-04-10 10:05:00,73.59,73.62,73.55,73.59,64900.0,62.1363,62.1616,62.1025,62.1363,64900.0
2015-04-10 10:10:00,73.59,73.59,73.48,73.52,57100.0,62.1363,62.1363,62.0434,62.0771,57100.0
2015-04-10 10:15:00,73.51,73.59,73.51,73.52,47400.0,62.0687,62.1363,62.0687,62.0771,47400.0
2015-04-10 10:20:00,73.52,73.59,73.51,73.52,37500.0,62.0771,62.1363,62.0687,62.0771,37500.0
2015-04-10 10:25:00,73.51,73.57,73.48,73.53,49400.0,62.0687,62.1194,62.0434,62.0856,49400.0
2015-04-10 10:30:00,73.54,73.59,73.54,73.57,48000.0,62.094,62.1363,62.094,62.1194,48000.0
2015-04-10 10:35:00,73.58,73.64,73.57,73.63,57700.0,62.1278,62.1785,62.1194,62.17,57700.0
2015-04-10 10:40:00,73.63,73.65,73.58,73.59,27100.0,62.17,62.1869,62.1278,62.1363,27100.0
2015-04-10 10:45:00,73.61,73.63,73.55,73.58,24100.0,62.1531,62.17,62.1025,62.1278,24100.0
2015-04-10 10:50:00,73.58,73.66,73.57,73.64,43800.0,62.1278,62.1954,62.1194,62.1785,43800.0
2015-04-10 10:55:00,73.64,73.66,73.63,73.64,25800.0,62.1785,62.1954,62.17,62.1785,25800.0
2015-04-10 11:00:00,73.63,73.65,73.6,73.61,19600.0,62.17,62.1869,62.1447,62.1531,19600.0
2015-04-10 11:05:00,73.62,73.68,73.61,73.66,17700.0,62.1616,62.2122,62.1531,62.1954,17700.0
2015-04-10 11:10:00,73.66,73.67,73.62,73.66,12700.0,62.1954,62.2038,62.1616,62.1954,12700.0
2015-04-10 11:15:00,73.65,73.69,73.64,73.64,21500.0,62.1869,62.2207,62.1785,62.1785,21500.0
2015-04-10 11:20:00,73.64,73.69,73.64,73.67,22800.0,62.1785,62.2207,62.1785,62.2038,22800.0
2015-04-10 11:25:00,73.67,73.74,73.66,73.73,37900.0,62.2038,62.2629,62.1954,62.2545,37900.0
2015-04-10 11:30:00,73.73,73.79,73.72,73.79,48000.0,62.2545,62.3051,62.246,62.3051,48000.0
2015-04-10 11:35:00,73.79,73.82,73.78,73.81,68500.0,62.3051,62.3305,62.2967,62.322,68500.0
2015-04-10 11:40:00,73.81,73.87,73.8,73.87,16800.0,62.322,62.3727,62.3136,62.3727,16800.0
2015-04-10 11:45:00,73.87,73.87,73.82,73.84,20700.0,62.3727,62.3727,62.3305,62.3473,20700.0
2015-04-10 11:50:00,73.84,73.89,73.83,73.88,28300.0,62.3473,62.3896,62.3389,62.3811,28300.0
2015-04-10 11:55:00,73.89,73.89,73.85,73.85,13400.0,62.3896,62.3896,62.3558,62.3558,13400.0
2015-04-10 12:00:00,73.85,73.88,73.84,73.85,20000.0,62.3558,62.3811,62.3473,62.3558,20000.0
2015-04-10 12:05:00,73.86,73.87,73.84,73.87,15300.0,62.3642,62.3727,62.3473,62.3727,15300.0
2015-04-10 12:10:00,73.86,73.91,73.86,73.91,21100.0,62.3642,62.4064,62.3642,62.4064,21100.0
2015-04-10 12:15:00,73.91,73.94,73.88,73.94,38500.0,62.4064,62.4318,62.3811,62.4318,38500.0
2015-04-10 12:20:00,73.93,73.94,73.87,73.89,21100.0,62.4233,62.4318,62.3727,62.3896,21100.0
2015-04-10 12:25:00,73.91,73.93,73.89,73.93,23100.0,62.4064,62.4233,62.3896,62.4233,23100.0
2015-04-10 12:30:00,73.93,73.94,73.92,73.92,13400.0,62.4233,62.4318,62.4149,62.4149,13400.0
2015-04-10 12:35:00,73.93,73.96,73.92,73.96,21300.0,62.4233,62.4487,62.4149,62.4487,21300.0
2015-04-10 12:40:00,73.95,73.97,73.95,73.97,13300.0,62.4402,62.4571,62.4402,62.4571,13300.0
2015-04-10 12:45:00,73.97,73.97,73.9,73.91,18400.0,62.4571,62.4571,62.398,62.4064,18400.0
2015-04-10 12:50:00,73.91,73.93,73.9,73.92,23300.0,62.4064,62.4233,62.398,62.4149,23300.0
2015-04-10 12:55:00,73.92,73.96,73.91,73.96,15300.0,62.4149,62.4487,62.4064,62.4487,15300.0
2015-04-10 13:00:00,73.98,73.99,73.95,73.97,26300.0,62.4656,62.474,62.4402,62.4571,26300.0
2015-04-10 13:05:00,73.97,73.99,73.96,73.98,17800.0,62.4571,62.474,62.4487,62.4656,17800.0
2015-04-10 13:10:00,73.97,73.98,73.93,73.94,46700.0,62.4571,62.4656,62.4233,62.4318,46700.0
2015-04-10 13:15:00,73.93,73.96,73.91,73.95,71100.0,62.4233,62.4487,62.4064,62.4402,71100.0
2015-04-10 13:20:00,73.96,73.99,73.94,73.97,51900.0,62.4487,62.474,62.4318,62.4571,51900.0
2015-04-10 13:25:00,73.98,73.98,73.94,73.96,31000.0,62.4656,62.4656,62.4318,62.4487,31000.0
2015-04-10 13:30:00,73.95,73.98,73.95,73.96,50000.0,62.4402,62.4656,62.4402,62.4487,50000.0
2015-04-10 13:35:00,73.96,74.02,73.96,74.0,44200.0,62.4487,62.4993,62.4487,62.4824,44200.0
2015-04-10 13:40:00,74.01,74.06,74.01,74.05,21800.0,62.4909,62.5331,62.4909,62.5247,21800.0
2015-04-10 13:45:00,74.06,74.09,74.05,74.08,37200.0,62.5331,62.5584,62.5247,62.55,37200.0
2015-04-10 13:50:00,74.08,74.1,74.08,74.09,12200.0,62.55,62.5669,62.55,62.5584,12200.0
2015-04-10 13:55:00,74.09,74.11,74.08,74.11,17200.0,62.5584,62.5753,62.55,62.5753,17200.0
2015-04-10 14:00:00,74.11,74.12,74.09,74.11,31000.0,62.5753,62.5838,62.5584,62.5753,31000.0
2015-04-10 14:05:00,74.11,74.12,74.09,74.11,13700.0,62.5753,62.5838,62.5584,62.5753,13700.0
2015-04-10 14:10:00,74.11,74.15,74.11,74.15,19900.0,62.5753,62.6091,62.5753,62.6091,19900.0
2015-04-10 14:15:00,74.15,74.16,74.09,74.1,34400.0,62.6091,62.6175,62.5584,62.5669,34400.0
2015-04-10 14:20:00,74.1,74.12,74.03,74.03,23100.0,62.5669,62.5838,62.5078,62.5078,23100.0
2015-04-10 14:25:00,74.04,74.04,74.0,74.0,28600.0,62.5162,62.5162,62.4824,62.4824,28600.0
2015-04-10 14:30:00,74.01,74.04,73.99,74.01,49800.0,62.4909,62.5162,62.474,62.4909,49800.0
2015-04-10 14:35:00,74.01,74.05,73.99,74.05,61500.0,62.4909,62.5247,62.474,62.5247,61500.0
2015-04-10 14:40:00,74.05,74.07,74.02,74.06,27800.0,62.5247,62.5415,62.4993,62.5331,27800.0
2015-04-10 14:45:00,74.06,74.09,74.05,74.08,36100.0,62.5331,62.5584,62.5247,62.55,36100.0
2015-04-10 14:50:00,74.08,74.08,74.05,74.06,77100.0,62.55,62.55,62.5247,62.5331,77100.0
2015-04-10 14:55:00,74.05,74.1,74.03,74.04,62900.0,62.5247,62.5669,62.5078,62.5162,62900.0
2015-04-10 15:00:00,74.05,74.05,73.98,73.98,23500.0,62.5247,62.5247,62.4656,62.4656,23500.0
2015-04-10 15:05:00,73.99,74.02,73.98,73.98,22600.0,62.474,62.4993,62.4656,62.4656,22600.0
2015-04-10 15:10:00,73.99,74.03,73.98,73.99,72200.0,62.474,62.5078,62.4656,62.474,72200.0
2015-04-10 15:15:00,73.98,73.99,73.89,73.89,74200.0,62.4656,62.474,62.3896,62.3896,74200.0
2015-04-10 15:20:00,73.89,73.93,73.89,73.91,25400.0,62.3896,62.4233,62.3896,62.4064,25400.0
2015-04-10 15:25:00,73.91,73.94,73.88,73.94,46500.0,62.4064,62.4318,62.3811,62.4318,46500.0
2015-04-10 15:30:00,73.94,73.96,73.91,73.96,49600.0,62.4318,62.4487,62.4064,62.4487,49600.0
2015-04-10 15:35:00,73.96,74.0,73.95,74.0,56400.0,62.4487,62.4824,62.4402,62.4824,56400.0
2015-04-10 15:40:00,73.99,74.02,73.96,74.01,77700.0,62.474,62.4993,62.4487,62.4909,77700.0
2015-04-10 15:45:00,74.02,74.02,73.98,73.99,67000.0,62.4993,62.4993,62.4656,62.474,67000.0
2015-04-10 15:50:00,74.0,74.01,73.97,74.01,223800.0,62.4824,62.4909,62.4571,62.4909,223800.0
2015-04-10 15:55:00,74.0,74.07,73.99,74.07,476400.0,62.4824,62.5415,62.474,62.5415,476400.0
2015-04-13 09:30:00,74.11,74.32,73.97,74.31,121200.0,62.5753,62.7526,62.4571,62.7442,121200.0
2015-04-13 09:35:00,74.3,74.39,74.28,74.38,271800.0,62.7357,62.8117,62.7189,62.8033,271800.0
2015-04-13 09:40:00,74.38,74.4,74.3,74.36,111900.0,62.8033,62.8202,62.7357,62.7864,111900.0
2015-04-13 09:45:00,74.36,74.38,74.22,74.28,70600.0,62.7864,62.8033,62.6682,62.7189,70600.0
2015-04-13 09:50:00,74.28,74.3,74.21,74.21,67100.0,62.7189,62.7357,62.6598,62.6598,67100.0
2015-04-13 09:55:00,74.22,74.31,74.21,74.26,45600.0,62.6682,62.7442,62.6598,62.702,45600.0
2015-04-13 10:00:00,74.27,74.3,74.24,74.26,115400.0,62.7104,62.7357,62.6851,62.702,115400.0
2015-04-13 10:05:00,74.27,74.33,74.26,74.27,150900.0,62.7104,62.7611,62.702,62.7104,150900.0
2015-04-13 10:10:00,74.27,74.32,74.26,74.3,118200.0,62.7104,62.7526,62.702,62.7357,118200.0
2015-04-13 10:15:00,74.29,74.29,74.25,74.28,38600.0,62.7273,62.7273,62.6935,62.7189,38600.0
2015-04-13 10:20:00,74.27,74.42,74.26,74.4,62900.0,62.7104,62.8371,62.702,62.8202,62900.0
2015-04-13 10:25:00,74.41,74.42,74.37,74.42,32700.0,62.8286,62.8371,62.7949,62.8371,32700.0
2015-04-13 10:30:00,74.42,74.44,74.39,74.4,28800.0,62.8371,62.854,62.8117,62.8202,28800.0
2015-04-13 10:35:00,74.4,74.4,74.34,74.37,38600.0,62.8202,62.8202,62.7695,62.7949,38600.0
2015-04-13 10:40:00,74.36,74.37,74.32,74.35,28000.0,62.7864,62.7949,62.7526,62.778,28000.0
2015-04-13 10:45:00,74.36,74.37,74.34,74.34,19300.0,62.7864,62.7949,62.7695,62.7695,19300.0
2015-04-13 10:50:00,74.34,74.38,74.31,74.38,32600.0,62.7695,62.8033,62.7442,62.8033,32600.0
2015-04-13 10:55:00,74.37,74.38,74.33,74.33,31100.0,62.7949,62.8033,62.7611,62.7611,31100.0
2015-04-13 11:00:00,74.33,74.37,74.32,74.35,14800.0,62.7611,62.7949,62.7526,62.778,14800.0
2015-04-13 11:05:00,74.35,74.36,74.32,74.34,55000.0,62.778,62.7864,62.7526,62.7695,55000.0
2015-04-13 11:10:00,74.33,74.34,74.26,74.33,32300.0,62.7611,62.7695,62.702,62.7611,32300.0
2015-04-13 11:15:00,74.33,74.34,74.28,74.31,49400.0,62.7611,62.7695,62.7189,62.7442,49400.0
2015-04-13 11:20:00,74.3,74.3,74.27,74.28,19900.0,62.7357,62.7357,62.7104,62.7189,19900.0
2015-04-13 11:25:00,74.27,74.31,74.23,74.24,25400.0,62.7104,62.7442,62.6766,62.6851,25400.0
2015-04-13 11:30:00,74.23,74.28,74.23,74.26,26500.0,62.6766,62.7189,62.6766,62.702,26500.0
2015-04-13 11:35:00,74.27,74.31,74.26,74.29,32600.0,62.7104,62.7442,62.702,62.7273,32600.0
2015-04-13 11:40:00,74.29,74.3,74.26,74.29,52400.0,62.7273,62.7357,62.702,62.7273,52400.0
2015-04-13 11:45:00,74.27,74.28,74.23,74.23,21200.0,62.7104,62.7189,62.6766,62.6766,21200.0
2015-04-13 11:50:00,74.24,74.27,74.2,74.22,53800.0,62.6851,62.7104,62.6513,62.6682,53800.0
2015-04-13 11:55:00,74.21,74.23,74.18,74.19,45800.0,62.6598,62.6766,62.6344,62.6429,45800.0
2015-04-13 12:00:00,74.19,74.23,74.16,74.17,46800.0,62.6429,62.6766,62.6175,62.626,46800.0
2015-04-13 12:05:00,74.17,74.18,74.1,74.12,73800.0,62.626,62.6344,62.5669,62.5838,73800.0
2015-04-13 12:10:00,74.12,74.12,74.06,74.07,24400.0,62.5838,62.5838,62.5331,62.5415,24400.0
2015-04-13 12:15:00,74.06,74.09,74.0,74.0,25600.0,62.5331,62.5584,62.4824,62.4824,25600.0
2015-04-13 12:20:00,74.0,74.05,73.99,73.99,19600.0,62.4824,62.5247,62.474,62.474,19600.0
2015-04-13 12:25:00,73.99,74.02,73.94,73.99,33700.0,62.474,62.4993,62.4318,62.474,33700.0
2015-04-13 12:30:00,73.99,74.07,73.97,74.04,26000.0,62.474,62.5415,62.4571,62.5162,26000.0
2015-04-13 12:35:00,74.05,74.07,74.04,74.05,19000.0,62.5247,62.5415,62.5162,62.5247,19000.0
2015-04-13 12:40:00,74.05,74.06,74.0,74.04,16400.0,62.5247,62.5331,62.4824,62.5162,16400.0
2015-04-13 12:45:00,74.04,74.07,74.03,74.05,20900.0,62.5162,62.5415,62.5078,62.5247,20900.0
2015-04-13 12:50:00,74.05,74.06,74.01,74.04,19400.0,62.5247,62.5331,62.4909,62.5162,19400.0
2015-04-13 12:55:00,74.05,74.06,74.01,74.01,13700.0,62.5247,62.5331,62.4909,62.4909,13700.0
2015-04-13 13:00:00,74.02,74.02,73.95,73.95,7900.0,62.4993,62.4993,62.4402,62.4402,7900.0
2015-04-13 13:05:00,73.94,73.95,73.85,73.86,81000.0,62.4318,62.4402,62.3558,62.3642,81000.0
2015-04-13 13:10:00,73.86,73.87,73.81,73.86,73700.0,62.3642,62.3727,62.322,62.3642,73700.0
2015-04-13 13:15:00,73.86,73.87,73.83,73.84,170400.0,62.3642,62.3727,62.3389,62.3473,170400.0
2015-04-13 13:20:00,73.85,73.85,73.7,73.71,418800.0,62.3558,62.3558,62.2291,62.2376,418800.0
2015-04-13 13:25:00,73.71,73.76,73.71,73.75,21000.0,62.2376,62.2798,62.2376,62.2714,21000.0
2015-04-13 13:30:00,73.75,73.78,73.72,73.78,33900.0,62.2714,62.2967,62.246,62.2967,33900.0
2015-04-13 13:35:00,73.79,73.82,73.79,73.81,206800.0,62.3051,62.3305,62.3051,62.322,206800.0
2015-04-13 13:40:00,73.81,73.82,73.73,73.78,135800.0,62.322,62.3305,62.2545,62.2967,135800.0
2015-04-13 13:45:00,73.78,73.79,73.73,73.74,261800.0,62.2967,62.3051,62.2545,62.2629,261800.0
2015-04-13 13:50:00,73.73,73.8,73.68,73.8,47100.0,62.2545,62.3136,62.2122,62.3136,47100.0
2015-04-13 13:55:00,73.79,73.82,73.76,73.8,40400.0,62.3051,62.3305,62.2798,62.3136,40400.0
2015-04-13 14:00:00,73.8,73.85,73.79,73.82,18100.0,62.3136,62.3558,62.3051,62.3305,18100.0
2015-04-13 14:05:00,73.82,73.87,73.81,73.85,25900.0,62.3305,62.3727,62.322,62.3558,25900.0
2015-04-13 14:10:00,73.84,73.87,73.8,73.8,21100.0,62.3473,62.3727,62.3136,62.3136,21100.0
2015-04-13 14:15:00,73.8,73.82,73.76,73.81,22700.0,62.3136,62.3305,62.2798,62.322,22700.0
2015-04-13 14:20:00,73.81,73.82,73.78,73.78,20700.0,62.322,62.3305,62.2967,62.2967,20700.0
2015-04-13 14:25:00,73.78,73.84,73.77,73.83,33700.0,62.2967,62.3473,62.2882,62.3389,33700.0
2015-04-13 14:30:00,73.83,73.84,73.78,73.83,51700.0,62.3389,62.3473,62.2967,62.3389,51700.0
2015-04-13 14:35:00,73.82,73.85,73.8,73.85,27200.0,62.3305,62.3558,62.3136,62.3558,27200.0
2015-04-13 14:40:00,73.85,73.9,73.85,73.86,49500.0,62.3558,62.398,62.3558,62.3642,49500.0
2015-04-13 14:45:00,73.86,73.87,73.76,73.78,47700.0,62.3642,62.3727,62.2798,62.2967,47700.0
2015-04-13 14:50:00,73.78,73.82,73.7,73.78,74900.0,62.2967,62.3305,62.2291,62.2967,74900.0
2015-04-13 14:55:00,73.78,73.8,73.75,73.78,37800.0,62.2967,62.3136,62.2714,62.2967,37800.0
2015-04-13 15:00:00,73.78,73.79,73.75,73.78,27200.0,62.2967,62.3051,62.2714,62.2967,27200.0
2015-04-13 15:05:00,73.78,73.89,73.75,73.87,44600.0,62.2967,62.3896,62.2714,62.3727,44600.0
2015-04-13 15:10:00,73.87,73.88,73.83,73.85,35000.0,62.3727,62.3811,62.3389,62.3558,35000.0
2015-04-13 15:15:00,73.85,73.86,73.79,73.82,55600.0,62.3558,62.3642,62.3051,62.3305,55600.0
2015-04-13 15:20:00,73.82,73.82,73.7,73.71,66600.0,62.3305,62.3305,62.2291,62.2376,66600.0
2015-04-13 15:25:00,73.7,73.74,73.66,73.71,89000.0,62.2291,62.2629,62.1954,62.2376,89000.0
2015-04-13 15:30:00,73.72,73.75,73.69,73.72,83500.0,62.246,62.2714,62.2207,62.246,83500.0
2015-04-13 15:35:00,73.73,73.76,73.71,73.74,81400.0,62.2545,62.2798,62.2376,62.2629,81400.0
2015-04-13 15:40:00,73.74,73.79,73.72,73.75,50500.0,62.2629,62.3051,62.246,62.2714,50500.0
2015-04-13 15:45:00,73.74,73.75,73.67,73.69,62800.0,62.2629,62.2714,62.2038,62.2207,62800.0
2015-04-13 15:50:00,73.69,73.69,73.63,73.67,142600.0,62.2207,62.2207,62.17,62.2038,142600.0
2015-04-13 15:55:00,73.67,73.71,73.64,73.65,478700.0,62.2038,62.2376,62.1785,62.1869,478700.0
2015-04-14 09:30:00,73.74,73.85,73.62,73.85,317700.0,62.2629,62.3558,62.1616,62.3558,317700.0
2015-04-14 09:35:00,73.85,73.86,73.72,73.73,106900.0,62.3558,62.3642,62.246,62.2545,106900.0
2015-04-14 09:40:00,73.73,73.76,73.63,73.69,344100.0,62.2545,62.2798,62.17,62.2207,344100.0
2015-04-14 09:45:00,73.69,73.72,73.49,73.56,206400.0,62.2207,62.246,62.0518,62.1109,206400.0
2015-04-14 09:50:00,73.56,73.61,73.44,73.46,173200.0,62.1109,62.1531,62.0096,62.0265,173200.0
2015-04-14 09:55:00,73.44,73.5,73.36,73.4,163600.0,62.0096,62.0603,61.9421,61.9758,163600.0
2015-04-14 10:00:00,73.39,73.43,73.23,73.24,199300.0,61.9674,62.0012,61.8323,61.8407,199300.0
2015-04-14 10:05:00,73.23,73.32,73.18,73.32,190500.0,61.8323,61.9083,61.7901,61.9083,190500.0
2015-04-14 10:10:00,73.29,73.45,73.26,73.44,145000.0,61.8829,62.018,61.8576,62.0096,145000.0
2015-04-14 10:15:00,73.44,73.49,73.38,73.42,81800.0,62.0096,62.0518,61.9589,61.9927,81800.0
2015-04-14 10:20:00,73.42,73.45,73.36,73.41,67000.0,61.9927,62.018,61.9421,61.9843,67000.0
2015-04-14 10:25:00,73.4,73.49,73.39,73.48,78600.0,61.9758,62.0518,61.9674,62.0434,78600.0
2015-04-14 10:30:00,73.48,73.48,73.36,73.38,66000.0,62.0434,62.0434,61.9421,61.9589,66000.0
2015-04-14 10:35:00,73.37,73.41,73.3,73.4,43300.0,61.9505,61.9843,61.8914,61.9758,43300.0
2015-04-14 10:40:00,73.39,73.44,73.37,73.44,232600.0,61.9674,62.0096,61.9505,62.0096,232600.0
2015-04-14 10:45:00,73.44,73.57,73.43,73.56,71300.0,62.0096,62.1194,62.0012,62.1109,71300.0
2015-04-14 10:50:00,73.56,73.57,73.51,73.57,52700.0,62.1109,62.1194,62.0687,62.1194,52700.0
2015-04-14 10:55:00,73.57,73.58,73.48,73.5,22500.0,62.1194,62.1278,62.0434,62.0603,22500.0
2015-04-14 11:00:00,73.5,73.51,73.44,73.47,26200.0,62.0603,62.0687,62.0096,62.0349,26200.0
2015-04-14 11:05:00,73.47,73.57,73.47,73.56,34000.0,62.0349,62.1194,62.0349,62.1109,34000.0
2015-04-14 11:10:00,73.55,73.69,73.54,73.68,50100.0,62.1025,62.2207,62.094,62.2122,50100.0
2015-04-14 11:15:00,73.68,73.74,73.66,73.66,214200.0,62.2122,62.2629,62.1954,62.1954,214200.0
2015-04-14 11:20:00,73.66,73.67,73.62,73.63,119700.0,62.1954,62.2038,62.1616,62.17,119700.0
2015-04-14 11:25:00,73.63,73.65,73.55,73.56,25100.0,62.17,62.1869,62.1025,62.1109,25100.0
2015-04-14 11:30:00,73.56,73.65,73.56,73.64,31600.0,62.1109,62.1869,62.1109,62.1785,31600.0
2015-04-14 11:35:00,73.63,73.63,73.53,73.54,67900.0,62.17,62.17,62.0856,62.094,67900.0
2015-04-14 11:40:00,73.55,73.62,73.54,73.6,32000.0,62.1025,62.1616,62.094,62.1447,32000.0
2015-04-14 11:45:00,73.61,73.62,73.58,73.59,14700.0,62.1531,62.1616,62.1278,62.1363,14700.0
2015-04-14 11:50:00,73.58,73.62,73.58,73.62,22400.0,62.1278,62.1616,62.1278,62.1616,22400.0
2015-04-14 11:55:00,73.61,73.66,73.59,73.65,34700.0,62.1531,62.1954,62.1363,62.1869,34700.0
2015-04-14 12:00:00,73.65,73.67,73.61,73.63,13600.0,62.1869,62.2038,62.1531,62.17,13600.0
2015-04-14 12:05:00,73.64,73.72,73.63,73.72,25100.0,62.1785,62.246,62.17,62.246,25100.0
2015-04-14 12:10:00,73.72,73.72,73.68,73.69,16200.0,62.246,62.246,62.2122,62.2207,16200.0
2015-04-14 12:15:00,73.7,73.71,73.66,73.68,9400.0,62.2291,62.2376,62.1954,62.2122,9400.0
2015-04-14 12:20:00,73.68,73.71,73.65,73.67,23600.0,62.2122,62.2376,62.1869,62.2038,23600.0
2015-04-14 12:25:00,73.68,73.69,73.67,73.68,7900.0,62.2122,62.2207,62.2038,62.2122,7900.0
2015-04-14 12:30:00,73.67,73.76,73.67,73.76,78300.0,62.2038,62.2798,62.2038,62.2798,78300.0
2015-04-14 12:35:00,73.76,73.8,73.74,73.74,390600.0,62.2798,62.3136,62.2629,62.2629,390600.0
2015-04-14 12:40:00,73.74,73.75,73.64,73.7,66100.0,62.2629,62.2714,62.1785,62.2291,66100.0
2015-04-14 12:45:00,73.7,73.71,73.66,73.67,20800.0,62.2291,62.2376,62.1954,62.2038,20800.0
2015-04-14 12:50:00,73.68,73.69,73.65,73.66,33200.0,62.2122,62.2207,62.1869,62.1954,33200.0
2015-04-14 12:55:00,73.65,73.69,73.64,73.65,46000.0,62.1869,62.2207,62.1785,62.1869,46000.0
2015-04-14 13:00:00,73.66,73.67,73.6,73.63,24500.0,62.1954,62.2038,62.1447,62.17,24500.0
2015-04-14 13:05:00,73.63,73.63,73.59,73.6,17300.0,62.17,62.17,62.1363,62.1447,17300.0
2015-04-14 13:10:00,73.59,73.62,73.59,73.61,40600.0,62.1363,62.1616,62.1363,62.1531,40600.0
2015-04-14 13:15:00,73.6,73.6,73.52,73.59,32800.0,62.1447,62.1447,62.0771,62.1363,32800.0
2015-04-14 13:20:00,73.59,73.62,73.58,73.62,24600.0,62.1363,62.1616,62.1278,62.1616,24600.0
2015-04-14 13:25:00,73.62,73.64,73.59,73.63,15100.0,62.1616,62.1785,62.1363,62.17,15100.0
2015-04-14 13:30:00,73.64,73.69,73.63,73.65,18100.0,62.1785,62.2207,62.17,62.1869,18100.0
2015-04-14 13:35:00,73.64,73.68,73.61,73.63,24500.0,62.1785,62.2122,62.1531,62.17,24500.0
2015-04-14 13:40:00,73.62,73.66,73.61,73.65,12400.0,62.1616,62.1954,62.1531,62.1869,12400.0
2015-04-14 13:45:00,73.64,73.66,73.62,73.64,12700.0,62.1785,62.1954,62.1616,62.1785,12700.0
2015-04-14 13:50:00,73.63,73.65,73.6,73.65,22700.0,62.17,62.1869,62.1447,62.1869,22700.0
2015-04-14 13:55:00,73.65,73.66,73.61,73.65,13300.0,62.1869,62.1954,62.1531,62.1869,13300.0
2015-04-14 14:00:00,73.65,73.66,73.61,73.66,27500.0,62.1869,62.1954,62.1531,62.1954,27500.0
2015-04-14 14:05:00,73.66,73.71,73.64,73.71,22000.0,62.1954,62.2376,62.1785,62.2376,22000.0
2015-04-14 14:10:00,73.71,73.71,73.65,73.65,17900.0,62.2376,62.2376,62.1869,62.1869,17900.0
2015-04-14 14:15:00,73.65,73.72,73.64,73.71,25400.0,62.1869,62.246,62.1785,62.2376,25400.0
2015-04-14 14:20:00,73.7,73.71,73.67,73.68,17800.0,62.2291,62.2376,62.2038,62.2122,17800.0
2015-04-14 14:25:00,73.68,73.74,73.67,73.73,38400.0,62.2122,62.2629,62.2038,62.2545,38400.0
2015-04-14 14:30:00,73.73,73.75,73.71,73.71,48800.0,62.2545,62.2714,62.2376,62.2376,48800.0
2015-04-14 14:35:00,73.7,73.71,73.64,73.67,92300.0,62.2291,62.2376,62.1785,62.2038,92300.0
2015-04-14 14:40:00,73.66,73.68,73.63,73.67,61000.0,62.1954,62.2122,62.17,62.2038,61000.0
2015-04-14 14:45:00,73.67,73.69,73.65,73.67,53600.0,62.2038,62.2207,62.1869,62.2038,53600.0
2015-04-14 14:50:00,73.68,73.7,73.65,73.67,57100.0,62.2122,62.2291,62.1869,62.2038,57100.0
2015-04-14 14:55:00,73.66,73.75,73.66,73.74,38800.0,62.1954,62.2714,62.1954,62.2629,38800.0
2015-04-14 15:00:00,73.73,73.81,73.73,73.76,52000.0,62.2545,62.322,62.2545,62.2798,52000.0
2015-04-14 15:05:00,73.76,73.76,73.7,73.71,46000.0,62.2798,62.2798,62.2291,62.2376,46000.0
2015-04-14 15:10:00,73.71,73.76,73.71,73.75,24500.0,62.2376,62.2798,62.2376,62.2714,24500.0
2015-04-14 15:15:00,73.74,73.8,73.74,73.78,41600.0,62.2629,62.3136,62.2629,62.2967,41600.0
2015-04-14 15:20:00,73.78,73.79,73.72,73.74,92300.0,62.2967,62.3051,62.246,62.2629,92300.0
2015-04-14 15:25:00,73.73,73.74,73.69,73.72,30500.0,62.2545,62.2629,62.2207,62.246,30500.0
2015-04-14 15:30:00,73.72,73.79,73.72,73.76,51100.0,62.246,62.3051,62.246,62.2798,51100.0
2015-04-14 15:35:00,73.76,73.76,73.71,73.73,39800.0,62.2798,62.2798,62.2376,62.2545,39800.0
2015-04-14 15:40:00,73.73,73.76,73.72,73.75,32100.0,62.2545,62.2798,62.246,62.2714,32100.0
2015-04-14 15:45:00,73.75,73.8,73.73,73.78,181500.0,62.2714,62.3136,62.2545,62.2967,181500.0
2015-04-14 15:50:00,73.78,73.8,73.74,73.74,41800.0,62.2967,62.3136,62.2629,62.2629,41800.0
2015-04-14 15:55:00,73.74,73.79,73.7,73.79,118600.0,62.2629,62.3051,62.2291,62.3051,118600.0
2015-04-15 09:30:00,74.19,74.21,74.05,74.18,201300.0,62.6429,62.6598,62.5247,62.6344,201300.0
2015-04-15 09:35:00,74.19,74.31,74.18,74.28,112100.0,62.6429,62.7442,62.6344,62.7189,112100.0
2015-04-15 09:40:00,74.27,74.31,74.18,74.18,94100.0,62.7104,62.7442,62.6344,62.6344,94100.0
2015-04-15 09:45:00,74.17,74.25,74.05,74.25,192500.0,62.626,62.6935,62.5247,62.6935,192500.0
2015-04-15 09:50:00,74.26,74.3,74.23,74.29,151900.0,62.702,62.7357,62.6766,62.7273,151900.0
2015-04-15 09:55:00,74.29,74.3,74.26,74.27,86200.0,62.7273,62.7357,62.702,62.7104,86200.0
2015-04-15 10:00:00,74.26,74.3,74.19,74.21,88900.0,62.702,62.7357,62.6429,62.6598,88900.0
2015-04-15 10:05:00,74.22,74.27,74.2,74.25,60100.0,62.6682,62.7104,62.6513,62.6935,60100.0
2015-04-15 10:10:00,74.26,74.28,74.23,74.25,39500.0,62.702,62.7189,62.6766,62.6935,39500.0
2015-04-15 10:15:00,74.25,74.3,74.23,74.27,176600.0,62.6935,62.7357,62.6766,62.7104,176600.0
2015-04-15 10:20:00,74.28,74.33,74.27,74.33,92000.0,62.7189,62.7611,62.7104,62.7611,92000.0
2015-04-15 10:25:00,74.33,74.33,74.13,74.2,155000.0,62.7611,62.7611,62.5922,62.6513,155000.0
2015-04-15 10:30:00,74.2,74.22,74.14,74.17,91100.0,62.6513,62.6682,62.6007,62.626,91100.0
2015-04-15 10:35:00,74.16,74.19,74.09,74.18,56700.0,62.6175,62.6429,62.5584,62.6344,56700.0
2015-04-15 10:40:00,74.18,74.18,74.11,74.13,18400.0,62.6344,62.6344,62.5753,62.5922,18400.0
2015-04-15 10:45:00,74.13,74.16,74.1,74.14,60500.0,62.5922,62.6175,62.5669,62.6007,60500.0
2015-04-15 10:50:00,74.14,74.19,74.13,74.19,37800.0,62.6007,62.6429,62.5922,62.6429,37800.0
2015-04-15 10:55:00,74.2,74.21,74.13,74.2,45800.0,62.6513,62.6598,62.5922,62.6513,45800.0
2015-04-15 11:00:00,74.2,74.22,74.16,74.2,34500.0,62.6513,62.6682,62.6175,62.6513,34500.0
2015-04-15 11:05:00,74.19,74.2,74.12,74.12,39400.0,62.6429,62.6513,62.5838,62.5838,39400.0
2015-04-15 11:10:00,74.11,74.14,74.06,74.12,108400.0,62.5753,62.6007,62.5331,62.5838,108400.0
2015-04-15 11:15:00,74.11,74.12,74.01,74.03,52400.0,62.5753,62.5838,62.4909,62.5078,52400.0
2015-04-15 11:20:00,74.01,74.03,73.94,74.02,205700.0,62.4909,62.5078,62.4318,62.4993,205700.0
2015-04-15 11:25:00,74.03,74.03,73.96,74.0,28200.0,62.5078,62.5078,62.4487,62.4824,28200.0
2015-04-15 11:30:00,73.99,74.0,73.89,73.89,18700.0,62.474,62.4824,62.3896,62.3896,18700.0
2015-04-15 11:35:00,73.9,73.91,73.83,73.84,39600.0,62.398,62.4064,62.3389,62.3473,39600.0
2015-04-15 11:40:00,73.84,73.94,73.83,73.91,32400.0,62.3473,62.4318,62.3389,62.4064,32400.0
2015-04-15 11:45:00,73.92,73.97,73.91,73.97,36200.0,62.4149,62.4571,62.4064,62.4571,36200.0
2015-04-15 11:50:00,73.96,73.99,73.95,73.97,17600.0,62.4487,62.474,62.4402,62.4571,17600.0
2015-04-15 11:55:00,73.97,74.05,73.97,73.99,42000.0,62.4571,62.5247,62.4571,62.474,42000.0
2015-04-15 12:00:00,74.0,74.03,73.97,73.97,50900.0,62.4824,62.5078,62.4571,62.4571,50900.0
2015-04-15 12:05:00,73.98,74.0,73.95,73.95,20300.0,62.4656,62.4824,62.4402,62.4402,20300.0
2015-04-15 12:10:00,73.95,73.98,73.94,73.95,68000.0,62.4402,62.4656,62.4318,62.4402,68000.0
2015-04-15 12:15:00,73.95,73.97,73.94,73.95,31200.0,62.4402,62.4571,62.4318,62.4402,31200.0
2015-04-15 12:20:00,73.95,73.99,73.94,73.94,28700.0,62.4402,62.474,62.4318,62.4318,28700.0
2015-04-15 12:25:00,73.95,73.97,73.93,73.96,32800.0,62.4402,62.4571,62.4233,62.4487,32800.0
2015-04-15 12:30:00,73.97,73.97,73.86,73.87,23500.0,62.4571,62.4571,62.3642,62.3727,23500.0
2015-04-15 12:35:00,73.87,73.91,73.86,73.91,24800.0,62.3727,62.4064,62.3642,62.4064,24800.0
2015-04-15 12:40:00,73.92,73.97,73.91,73.94,91200.0,62.4149,62.4571,62.4064,62.4318,91200.0
2015-04-15 12:45:00,73.94,73.96,73.93,73.95,30900.0,62.4318,62.4487,62.4233,62.4402,30900.0
2015-04-15 12:50:00,73.95,73.98,73.93,73.95,37500.0,62.4402,62.4656,62.4233,62.4402,37500.0
2015-04-15 12:55:00,73.95,73.99,73.93,73.97,45000.0,62.4402,62.474,62.4233,62.4571,45000.0
2015-04-15 13:00:00,73.97,74.01,73.94,73.95,50400.0,62.4571,62.4909,62.4318,62.4402,50400.0
2015-04-15 13:05:00,73.96,74.0,73.95,73.98,24900.0,62.4487,62.4824,62.4402,62.4656,24900.0
2015-04-15 13:10:00,73.97,74.0,73.96,74.0,25900.0,62.4571,62.4824,62.4487,62.4824,25900.0
2015-04-15 13:15:00,73.99,74.04,73.99,74.01,54400.0,62.474,62.5162,62.474,62.4909,54400.0
2015-04-15 13:20:00,74.02,74.06,74.01,74.05,28300.0,62.4993,62.5331,62.4909,62.5247,28300.0
2015-04-15 13:25:00,74.05,74.16,74.01,74.14,84200.0,62.5247,62.6175,62.4909,62.6007,84200.0
2015-04-15 13:30:00,74.14,74.17,74.1,74.12,209200.0,62.6007,62.626,62.5669,62.5838,209200.0
2015-04-15 13:35:00,74.12,74.14,74.08,74.09,66000.0,62.5838,62.6007,62.55,62.5584,66000.0
2015-04-15 13:40:00,74.09,74.15,74.09,74.13,21000.0,62.5584,62.6091,62.5584,62.5922,21000.0
2015-04-15 13:45:00,74.13,74.18,74.12,74.15,25600.0,62.5922,62.6344,62.5838,62.6091,25600.0
2015-04-15 13:50:00,74.15,74.17,74.14,74.16,24900.0,62.6091,62.626,62.6007,62.6175,24900.0
2015-04-15 13:55:00,74.15,74.15,74.13,74.14,141700.0,62.6091,62.6091,62.5922,62.6007,141700.0
2015-04-15 14:00:00,74.14,74.18,74.13,74.18,130200.0,62.6007,62.6344,62.5922,62.6344,130200.0
2015-04-15 14:05:00,74.17,74.19,74.16,74.16,70000.0,62.626,62.6429,62.6175,62.6175,70000.0
2015-04-15 14:10:00,74.15,74.19,74.13,74.14,39100.0,62.6091,62.6429,62.5922,62.6007,39100.0
2015-04-15 14:15:00,74.14,74.16,74.1,74.12,20700.0,62.6007,62.6175,62.5669,62.5838,20700.0
2015-04-15 14:20:00,74.11,74.13,74.04,74.06,107100.0,62.5753,62.5922,62.5162,62.5331,107100.0
2015-04-15 14:25:00,74.07,74.11,74.05,74.1,58800.0,62.5415,62.5753,62.5247,62.5669,58800.0
2015-04-15 14:30:00,74.09,74.11,74.05,74.05,143300.0,62.5584,62.5753,62.5247,62.5247,143300.0
2015-04-15 14:35:00,74.05,74.06,74.02,74.04,99400.0,62.5247,62.5331,62.4993,62.5162,99400.0
2015-04-15 14:40:00,74.05,74.1,74.04,74.09,54800.0,62.5247,62.5669,62.5162,62.5584,54800.0
2015-04-15 14:45:00,74.09,74.12,74.07,74.12,38600.0,62.5584,62.5838,62.5415,62.5838,38600.0
2015-04-15 14:50:00,74.11,74.13,74.09,74.1,50800.0,62.5753,62.5922,62.5584,62.5669,50800.0
2015-04-15 14:55:00,74.1,74.11,74.05,74.06,42300.0,62.5669,62.5753,62.5247,62.5331,42300.0
2015-04-15 15:00:00,74.05,74.11,74.05,74.09,102600.0,62.5247,62.5753,62.5247,62.5584,102600.0
2015-04-15 15:05:00,74.09,74.09,74.05,74.06,52100.0,62.5584,62.5584,62.5247,62.5331,52100.0
2015-04-15 15:10:00,74.06,74.07,74.02,74.02,82000.0,62.5331,62.5415,62.4993,62.4993,82000.0
2015-04-15 15:15:00,74.02,74.05,73.99,74.02,37000.0,62.4993,62.5247,62.474,62.4993,37000.0
2015-04-15 15:20:00,74.03,74.03,74.0,74.01,24600.0,62.5078,62.5078,62.4824,62.4909,24600.0
2015-04-15 15:25:00,74.0,74.03,73.99,74.02,27500.0,62.4824,62.5078,62.474,62.4993,27500.0
2015-04-15 15:30:00,74.03,74.05,73.99,74.0,34700.0,62.5078,62.5247,62.474,62.4824,34700.0
2015-04-15 15:35:00,74.0,74.03,73.96,73.96,112600.0,62.4824,62.5078,62.4487,62.4487,112600.0
2015-04-15 15:40:00,73.96,73.98,73.91,73.92,109000.0,62.4487,62.4656,62.4064,62.4149,109000.0
2015-04-15 15:45:00,73.91,73.98,73.9,73.97,84800.0,62.4064,62.4656,62.398,62.4571,84800.0
2015-04-15 15:50:00,73.96,73.99,73.95,73.98,85000.0,62.4487,62.474,62.4402,62.4656,85000.0
2015-04-15 15:55:00,73.97,73.99,73.94,73.96,424000.0,62.4571,62.474,62.4318,62.4487,424000.0
2015-04-16 09:30:00,74.05,74.07,73.88,74.01,209700.0,62.5247,62.5415,62.3811,62.4909,209700.0
2015-04-16 09:35:00,74.0,74.23,74.0,74.11,175600.0,62.4824,62.6766,62.4824,62.5753,175600.0
2015-04-16 09:40:00,74.12,74.13,74.02,74.08,107800.0,62.5838,62.5922,62.4993,62.55,107800.0
2015-04-16 09:45:00,74.09,74.09,74.0,74.03,110200.0,62.5584,62.5584,62.4824,62.5078,110200.0
2015-04-16 09:50:00,74.03,74.04,73.86,73.93,113200.0,62.5078,62.5162,62.3642,62.4233,113200.0
2015-04-16 09:55:00,73.92,74.0,73.91,73.92,50000.0,62.4149,62.4824,62.4064,62.4149,50000.0
2015-04-16 10:00:00,73.93,74.06,73.93,74.06,67000.0,62.4233,62.5331,62.4233,62.5331,67000.0
2015-04-16 10:05:00,74.06,74.1,73.97,74.03,86700.0,62.5331,62.5669,62.4571,62.5078,86700.0
2015-04-16 10:10:00,74.03,74.11,73.99,74.0,98100.0,62.5078,62.5753,62.474,62.4824,98100.0
2015-04-16 10:15:00,74.0,74.06,73.97,74.02,55200.0,62.4824,62.5331,62.4571,62.4993,55200.0
2015-04-16 10:20:00,74.02,74.03,73.96,73.99,27100.0,62.4993,62.5078,62.4487,62.474,27100.0
2015-04-16 10:25:00,73.99,74.01,73.88,73.91,50300.0,62.474,62.4909,62.3811,62.4064,50300.0
2015-04-16 10:30:00,73.91,73.91,73.82,73.84,196900.0,62.4064,62.4064,62.3305,62.3473,196900.0
2015-04-16 10:35:00,73.85,73.92,73.83,73.9,149800.0,62.3558,62.4149,62.3389,62.398,149800.0
2015-04-16 10:40:00,73.93,73.94,73.9,73.93,37000.0,62.4233,62.4318,62.398,62.4233,37000.0
2015-04-16 10:45:00,73.93,74.0,73.9,73.99,37400.0,62.4233,62.4824,62.398,62.474,37400.0
2015-04-16 10:50:00,74.0,74.01,73.94,73.98,34300.0,62.4824,62.4909,62.4318,62.4656,34300.0
2015-04-16 10:55:00,73.98,74.04,73.94,73.96,92300.0,62.4656,62.5162,62.4318,62.4487,92300.0
2015-04-16 11:00:00,73.95,74.0,73.95,73.98,26500.0,62.4402,62.4824,62.4402,62.4656,26500.0
2015-04-16 11:05:00,73.99,74.01,73.93,73.98,34300.0,62.474,62.4909,62.4233,62.4656,34300.0
2015-04-16 11:10:00,73.98,74.02,73.96,73.96,29500.0,62.4656,62.4993,62.4487,62.4487,29500.0
2015-04-16 11:15:00,73.96,74.03,73.96,73.96,40000.0,62.4487,62.5078,62.4487,62.4487,40000.0
2015-04-16 11:20:00,73.96,74.0,73.94,73.98,39600.0,62.4487,62.4824,62.4318,62.4656,39600.0
2015-04-16 11:25:00,73.99,73.99,73.93,73.94,25500.0,62.474,62.474,62.4233,62.4318,25500.0
2015-04-16 11:30:00,73.94,73.97,73.92,73.93,32900.0,62.4318,62.4571,62.4149,62.4233,32900.0
2015-04-16 11:35:00,73.94,73.99,73.93,73.94,33600.0,62.4318,62.474,62.4233,62.4318,33600.0
2015-04-16 11:40:00,73.95,73.95,73.87,73.89,47800.0,62.4402,62.4402,62.3727,62.3896,47800.0
2015-04-16 11:45:00,73.89,73.94,73.87,73.94,25700.0,62.3896,62.4318,62.3727,62.4318,25700.0
2015-04-16 11:50:00,73.93,73.93,73.91,73.92,21300.0,62.4233,62.4233,62.4064,62.4149,21300.0
2015-04-16 11:55:00,73.92,73.95,73.9,73.95,23000.0,62.4149,62.4402,62.398,62.4402,23000.0
2015-04-16 12:00:00,73.95,73.98,73.93,73.98,13600.0,62.4402,62.4656,62.4233,62.4656,13600.0
2015-04-16 12:05:00,73.98,74.0,73.96,73.98,24700.0,62.4656,62.4824,62.4487,62.4656,24700.0
2015-04-16 12:10:00,73.97,74.01,73.97,74.0,14900.0,62.4571,62.4909,62.4571,62.4824,14900.0
2015-04-16 12:15:00,74.01,74.02,73.91,73.91,60900.0,62.4909,62.4993,62.4064,62.4064,60900.0
2015-04-16 12:20:00,73.92,73.95,73.91,73.92,25700.0,62.4149,62.4402,62.4064,62.4149,25700.0
2015-04-16 12:25:00,73.92,73.95,73.92,73.94,18900.0,62.4149,62.4402,62.4149,62.4318,18900.0
2015-04-16 12:30:00,73.94,74.01,73.94,73.98,42100.0,62.4318,62.4909,62.4318,62.4656,42100.0
2015-04-16 12:35:00,73.98,73.98,73.9,73.91,27900.0,62.4656,62.4656,62.398,62.4064,27900.0
2015-04-16 12:40:00,73.91,73.92,73.86,73.89,27300.0,62.4064,62.4149,62.3642,62.3896,27300.0
2015-04-16 12:45:00,73.9,73.93,73.89,73.89,35600.0,62.398,62.4233,62.3896,62.3896,35600.0
2015-04-16 12:50:00,73.89,73.92,73.86,73.91,40600.0,62.3896,62.4149,62.3642,62.4064,40600.0
2015-04-16 12:55:00,73.9,73.92,73.89,73.92,25300.0,62.398,62.4149,62.3896,62.4149,25300.0
2015-04-16 13:00:00,73.92,73.96,73.91,73.94,24400.0,62.4149,62.4487,62.4064,62.4318,24400.0
2015-04-16 13:05:00,73.95,73.98,73.92,73.94,36900.0,62.4402,62.4656,62.4149,62.4318,36900.0
2015-04-16 13:10:00,73.94,73.94,73.89,73.92,32100.0,62.4318,62.4318,62.3896,62.4149,32100.0
2015-04-16 13:15:00,73.92,73.99,73.92,73.99,47300.0,62.4149,62.474,62.4149,62.474,47300.0
2015-04-16 13:20:00,73.99,74.01,73.93,73.93,43800.0,62.474,62.4909,62.4233,62.4233,43800.0
2015-04-16 13:25:00,73.91,73.91,73.85,73.88,31200.0,62.4064,62.4064,62.3558,62.3811,31200.0
2015-04-16 13:30:00,73.87,73.9,73.84,73.89,24200.0,62.3727,62.398,62.3473,62.3896,24200.0
2015-04-16 13:35:00,73.9,73.93,73.88,73.91,61000.0,62.398,62.4233,62.3811,62.4064,61000.0
2015-04-16 13:40:00,73.92,73.94,73.88,73.92,31300.0,62.4149,62.4318,62.3811,62.4149,31300.0
2015-04-16 13:45:00,73.94,74.02,73.93,74.0,76700.0,62.4318,62.4993,62.4233,62.4824,76700.0
2015-04-16 13:50:00,73.99,74.03,73.98,74.01,19400.0,62.474,62.5078,62.4656,62.4909,19400.0
2015-04-16 13:55:00,74.02,74.05,74.01,74.03,22200.0,62.4993,62.5247,62.4909,62.5078,22200.0
2015-04-16 14:00:00,74.04,74.05,74.01,74.02,11300.0,62.5162,62.5247,62.4909,62.4993,11300.0
2015-04-16 14:05:00,74.03,74.03,73.96,73.96,28700.0,62.5078,62.5078,62.4487,62.4487,28700.0
2015-04-16 14:10:00,73.97,74.0,73.95,73.96,29200.0,62.4571,62.4824,62.4402,62.4487,29200.0
2015-04-16 14:15:00,73.96,73.96,73.91,73.91,18600.0,62.4487,62.4487,62.4064,62.4064,18600.0
2015-04-16 14:20:00,73.93,73.95,73.91,73.93,34000.0,62.4233,62.4402,62.4064,62.4233,34000.0
2015-04-16 14:25:00,73.94,73.98,73.94,73.97,18000.0,62.4318,62.4656,62.4318,62.4571,18000.0
2015-04-16 14:30:00,73.97,73.97,73.91,73.93,51300.0,62.4571,62.4571,62.4064,62.4233,51300.0
2015-04-16 14:35:00,73.94,73.98,73.94,73.97,28300.0,62.4318,62.4656,62.4318,62.4571,28300.0
2015-04-16 14:40:00,73.97,74.02,73.96,73.99,54700.0,62.4571,62.4993,62.4487,62.474,54700.0
2015-04-16 14:45:00,74.0,74.01,73.97,73.97,37800.0,62.4824,62.4909,62.4571,62.4571,37800.0
2015-04-16 14:50:00,73.97,73.99,73.95,73.97,20800.0,62.4571,62.474,62.4402,62.4571,20800.0
2015-04-16 14:55:00,73.96,73.98,73.92,73.93,51000.0,62.4487,62.4656,62.4149,62.4233,51000.0
2015-04-16 15:00:00,73.93,73.97,73.93,73.94,37400.0,62.4233,62.4571,62.4233,62.4318,37400.0
2015-04-16 15:05:00,73.94,73.98,73.9,73.97,46300.0,62.4318,62.4656,62.398,62.4571,46300.0
2015-04-16 15:10:00,73.98,73.99,73.95,73.99,34100.0,62.4656,62.474,62.4402,62.474,34100.0
2015-04-16 15:15:00,73.99,74.02,73.97,73.98,43100.0,62.474,62.4993,62.4571,62.4656,43100.0
2015-04-16 15:20:00,73.97,73.99,73.91,73.91,69300.0,62.4571,62.474,62.4064,62.4064,69300.0
2015-04-16 15:25:00,73.91,73.92,73.88,73.91,43600.0,62.4064,62.4149,62.3811,62.4064,43600.0
2015-04-16 15:30:00,73.91,73.92,73.87,73.89,225800.0,62.4064,62.4149,62.3727,62.3896,225800.0
2015-04-16 15:35:00,73.9,73.94,73.9,73.93,46700.0,62.398,62.4318,62.398,62.4233,46700.0
2015-04-16 15:40:00,73.93,73.94,73.89,73.92,100800.0,62.4233,62.4318,62.3896,62.4149,100800.0
2015-04-16 15:45:00,73.92,73.92,73.87,73.92,60800.0,62.4149,62.4149,62.3727,62.4149,60800.0
2015-04-16 15:50:00,73.91,73.91,73.86,73.88,53600.0,62.4064,62.4064,62.3642,62.3811,53600.0
2015-04-16 15:55:00,73.88,73.93,73.87,73.92,125100.0,62.3811,62.4233,62.3727,62.4149,125100.0
2015-04-17 09:30:00,73.46,73.6,73.42,73.52,270700.0,62.0265,62.1447,61.9927,62.0771,270700.0
2015-04-17 09:35:00,73.53,73.65,73.53,73.62,174000.0,62.0856,62.1869,62.0856,62.1616,174000.0
2015-04-17 09:40:00,73.62,73.62,73.18,73.18,489000.0,62.1616,62.1616,61.7901,61.7901,489000.0
2015-04-17 09:45:00,73.18,73.3,73.07,73.3,346500.0,61.7901,61.8914,61.6972,61.8914,346500.0
2015-04-17 09:50:00,73.29,73.45,73.2,73.38,237600.0,61.8829,62.018,61.807,61.9589,237600.0
2015-04-17 09:55:00,73.39,73.4,73.25,73.26,125900.0,61.9674,61.9758,61.8492,61.8576,125900.0
2015-04-17 10:00:00,73.27,73.32,73.12,73.13,307100.0,61.8661,61.9083,61.7394,61.7479,307100.0
2015-04-17 10:05:00,73.13,73.2,73.01,73.09,271800.0,61.7479,61.807,61.6465,61.7141,271800.0
2015-04-17 10:10:00,73.09,73.18,73.04,73.17,137100.0,61.7141,61.7901,61.6719,61.7816,137100.0
2015-04-17 10:15:00,73.17,73.27,73.14,73.19,95800.0,61.7816,61.8661,61.7563,61.7985,95800.0
2015-04-17 10:20:00,73.2,73.22,73.1,73.18,117500.0,61.807,61.8238,61.7225,61.7901,117500.0
2015-04-17 10:25:00,73.17,73.24,73.14,73.23,265100.0,61.7816,61.8407,61.7563,61.8323,265100.0
2015-04-17 10:30:00,73.22,73.3,73.21,73.28,80700.0,61.8238,61.8914,61.8154,61.8745,80700.0
2015-04-17 10:35:00,73.28,73.29,73.19,73.21,165200.0,61.8745,61.8829,61.7985,61.8154,165200.0
2015-04-17 10:40:00,73.22,73.31,73.2,73.28,78400.0,61.8238,61.8998,61.807,61.8745,78400.0
2015-04-17 10:45:00,73.27,73.32,73.23,73.24,349000.0,61.8661,61.9083,61.8323,61.8407,349000.0
2015-04-17 10:50:00,73.23,73.23,73.13,73.13,88900.0,61.8323,61.8323,61.7479,61.7479,88900.0
2015-04-17 10:55:00,73.14,73.17,73.1,73.11,162200.0,61.7563,61.7816,61.7225,61.731,162200.0
2015-04-17 11:00:00,73.1,73.14,73.04,73.07,123900.0,61.7225,61.7563,61.6719,61.6972,123900.0
2015-04-17 11:05:00,73.06,73.16,73.02,73.16,75900.0,61.6887,61.7732,61.655,61.7732,75900.0
2015-04-17 11:10:00,73.15,73.16,73.11,73.14,33500.0,61.7647,61.7732,61.731,61.7563,33500.0
2015-04-17 11:15:00,73.14,73.14,73.11,73.11,216400.0,61.7563,61.7563,61.731,61.731,216400.0
2015-04-17 11:20:00,73.12,73.2,73.12,73.17,101100.0,61.7394,61.807,61.7394,61.7816,101100.0
2015-04-17 11:25:00,73.16,73.21,73.12,73.15,87300.0,61.7732,61.8154,61.7394,61.7647,87300.0
2015-04-17 11:30:00,73.16,73.18,73.09,73.13,64200.0,61.7732,61.7901,61.7141,61.7479,64200.0
2015-04-17 11:35:00,73.14,73.15,73.08,73.12,166000.0,61.7563,61.7647,61.7056,61.7394,166000.0
2015-04-17 11:40:00,73.12,73.15,73.08,73.11,42700.0,61.7394,61.7647,61.7056,61.731,42700.0
2015-04-17 11:45:00,73.11,73.21,73.11,73.2,80800.0,61.731,61.8154,61.731,61.807,80800.0
2015-04-17 11:50:00,73.2,73.27,73.18,73.27,41800.0,61.807,61.8661,61.7901,61.8661,41800.0
2015-04-17 11:55:00,73.27,73.31,73.25,73.28,255600.0,61.8661,61.8998,61.8492,61.8745,255600.0
2015-04-17 12:00:00,73.27,73.31,73.25,73.28,43500.0,61.8661,61.8998,61.8492,61.8745,43500.0
2015-04-17 12:05:00,73.28,73.31,73.26,73.26,42800.0,61.8745,61.8998,61.8576,61.8576,42800.0
2015-04-17 12:10:00,73.27,73.37,73.26,73.35,29100.0,61.8661,61.9505,61.8576,61.9336,29100.0
2015-04-17 12:15:00,73.36,73.36,73.25,73.28,66100.0,61.9421,61.9421,61.8492,61.8745,66100.0
2015-04-17 12:20:00,73.29,73.33,73.26,73.27,25900.0,61.8829,61.9167,61.8576,61.8661,25900.0
2015-04-17 12:25:00,73.27,73.29,73.23,73.26,28800.0,61.8661,61.8829,61.8323,61.8576,28800.0
2015-04-17 12:30:00,73.24,73.26,73.19,73.23,53600.0,61.8407,61.8576,61.7985,61.8323,53600.0
2015-04-17 12:35:00,73.24,73.31,73.24,73.3,67900.0,61.8407,61.8998,61.8407,61.8914,67900.0
2015-04-17 12:40:00,73.29,73.29,73.23,73.25,27000.0,61.8829,61.8829,61.8323,61.8492,27000.0
2015-04-17 12:45:00,73.24,73.28,73.22,73.28,13400.0,61.8407,61.8745,61.8238,61.8745,13400.0
2015-04-17 12:50:00,73.26,73.29,73.2,73.23,50000.0,61.8576,61.8829,61.807,61.8323,50000.0
2015-04-17 12:55:00,73.23,73.29,73.22,73.25,57000.0,61.8323,61.8829,61.8238,61.8492,57000.0
2015-04-17 13:00:00,73.25,73.29,73.22,73.29,294300.0,61.8492,61.8829,61.8238,61.8829,294300.0
2015-04-17 13:05:00,73.28,73.3,73.26,73.27,107600.0,61.8745,61.8914,61.8576,61.8661,107600.0
2015-04-17 13:10:00,73.27,73.29,73.26,73.26,31900.0,61.8661,61.8829,61.8576,61.8576,31900.0
2015-04-17 13:15:00,73.27,73.3,73.23,73.29,59000.0,61.8661,61.8914,61.8323,61.8829,59000.0
2015-04-17 13:20:00,73.3,73.33,73.26,73.27,55000.0,61.8914,61.9167,61.8576,61.8661,55000.0
2015-04-17 13:25:00,73.26,73.26,73.2,73.24,87900.0,61.8576,61.8576,61.807,61.8407,87900.0
2015-04-17 13:30:00,73.23,73.23,73.14,73.14,105600.0,61.8323,61.8323,61.7563,61.7563,105600.0
2015-04-17 13:35:00,73.14,73.2,73.13,73.17,73000.0,61.7563,61.807,61.7479,61.7816,73000.0
2015-04-17 13:40:00,73.16,73.16,73.12,73.15,77500.0,61.7732,61.7732,61.7394,61.7647,77500.0
2015-04-17 13:45:00,73.16,73.18,73.12,73.14,63400.0,61.7732,61.7901,61.7394,61.7563,63400.0
2015-04-17 13:50:00,73.14,73.17,73.02,73.04,145800.0,61.7563,61.7816,61.655,61.6719,145800.0
2015-04-17 13:55:00,73.04,73.04,72.97,73.0,166300.0,61.6719,61.6719,61.6128,61.6381,166300.0
2015-04-17 14:00:00,73.01,73.08,72.99,73.0,78200.0,61.6465,61.7056,61.6296,61.6381,78200.0
2015-04-17 14:05:00,73.0,73.04,72.91,72.93,142000.0,61.6381,61.6719,61.5621,61.579,142000.0
2015-04-17 14:10:00,72.93,72.93,72.86,72.86,79400.0,61.579,61.579,61.5199,61.5199,79400.0
2015-04-17 14:15:00,72.87,73.05,72.81,73.04,200900.0,61.5283,61.6803,61.4777,61.6719,200900.0
2015-04-17 14:20:00,73.04,73.09,73.0,73.08,489100.0,61.6719,61.7141,61.6381,61.7056,489100.0
2015-04-17 14:25:00,73.09,73.14,73.01,73.1,119700.0,61.7141,61.7563,61.6465,61.7225,119700.0
2015-04-17 14:30:00,73.1,73.12,73.01,73.06,116900.0,61.7225,61.7394,61.6465,61.6887,116900.0
2015-04-17 14:35:00,73.06,73.09,72.99,73.04,75700.0,61.6887,61.7141,61.6296,61.6719,75700.0
2015-04-17 14:40:00,73.05,73.11,73.05,73.09,35900.0,61.6803,61.731,61.6803,61.7141,35900.0
2015-04-17 14:45:00,73.09,73.09,73.02,73.03,115700.0,61.7141,61.7141,61.655,61.6634,115700.0
2015-04-17 14:50:00,73.04,73.04,72.97,73.03,116900.0,61.6719,61.6719,61.6128,61.6634,116900.0
2015-04-17 14:55:00,73.05,73.13,73.04,73.08,114400.0,61.6803,61.7479,61.6719,61.7056,114400.0
2015-04-17 15:00:00,73.08,73.17,73.07,73.15,168300.0,61.7056,61.7816,61.6972,61.7647,168300.0
2015-04-17 15:05:00,73.14,73.15,73.07,73.11,219600.0,61.7563,61.7647,61.6972,61.731,219600.0
2015-04-17 15:10:00,73.11,73.19,73.1,73.19,51600.0,61.731,61.7985,61.7225,61.7985,51600.0
2015-04-17 15:15:00,73.19,73.21,73.15,73.15,113100.0,61.7985,61.8154,61.7647,61.7647,113100.0
2015-04-17 15:20:00,73.16,73.17,73.08,73.14,70700.0,61.7732,61.7816,61.7056,61.7563,70700.0
2015-04-17 15:25:00,73.15,73.19,73.11,73.17,144100.0,61.7647,61.7985,61.731,61.7816,144100.0
2015-04-17 15:30:00,73.17,73.32,73.16,73.3,336800.0,61.7816,61.9083,61.7732,61.8914,336800.0
2015-04-17 15:35:00,73.31,73.38,73.28,73.35,139900.0,61.8998,61.9589,61.8745,61.9336,139900.0
2015-04-17 15:40:00,73.36,73.36,73.32,73.34,322100.0,61.9421,61.9421,61.9083,61.9252,322100.0
2015-04-17 15:45:00,73.33,73.36,73.26,73.26,241100.0,61.9167,61.9421,61.8576,61.8576,241100.0
2015-04-17 15:50:00,73.27,73.31,73.26,73.3,245900.0,61.8661,61.8998,61.8576,61.8914,245900.0
2015-04-17 15:55:00,73.3,73.35,73.29,73.3,628700.0,61.8914,61.9336,61.8829,61.8914,628700.0
2015-04-20 09:30:00,73.66,73.85,73.65,73.68,387100.0,62.1954,62.3558,62.1869,62.2122,387100.0
2015-04-20 09:35:00,73.67,73.77,73.59,73.59,151000.0,62.2038,62.2882,62.1363,62.1363,151000.0
2015-04-20 09:40:00,73.59,73.77,73.59,73.73,179900.0,62.1363,62.2882,62.1363,62.2545,179900.0
2015-04-20 09:45:00,73.74,73.9,73.74,73.84,124800.0,62.2629,62.398,62.2629,62.3473,124800.0
2015-04-20 09:50:00,73.84,73.86,73.78,73.81,164500.0,62.3473,62.3642,62.2967,62.322,164500.0
2015-04-20 09:55:00,73.81,73.85,73.76,73.78,72200.0,62.322,62.3558,62.2798,62.2967,72200.0
2015-04-20 10:00:00,73.8,73.84,73.69,73.7,125500.0,62.3136,62.3473,62.2207,62.2291,125500.0
2015-04-20 10:05:00,73.7,73.73,73.67,73.7,50800.0,62.2291,62.2545,62.2038,62.2291,50800.0
2015-04-20 10:10:00,73.7,73.72,73.57,73.59,70800.0,62.2291,62.246,62.1194,62.1363,70800.0
2015-04-20 10:15:00,73.6,73.65,73.55,73.63,38900.0,62.1447,62.1869,62.1025,62.17,38900.0
2015-04-20 10:20:00,73.63,73.69,73.58,73.65,144300.0,62.17,62.2207,62.1278,62.1869,144300.0
2015-04-20 10:25:00,73.65,73.73,73.64,73.67,86600.0,62.1869,62.2545,62.1785,62.2038,86600.0
2015-04-20 10:30:00,73.67,73.74,73.67,73.7,26200.0,62.2038,62.2629,62.2038,62.2291,26200.0
2015-04-20 10:35:00,73.7,73.75,73.69,73.7,183700.0,62.2291,62.2714,62.2207,62.2291,183700.0
2015-04-20 10:40:00,73.7,73.75,73.7,73.72,41600.0,62.2291,62.2714,62.2291,62.246,41600.0
2015-04-20 10:45:00,73.72,73.73,73.68,73.7,51700.0,62.246,62.2545,62.2122,62.2291,51700.0
2015-04-20 10:50:00,73.7,73.75,73.7,73.73,34400.0,62.2291,62.2714,62.2291,62.2545,34400.0
2015-04-20 10:55:00,73.73,73.83,73.72,73.78,175900.0,62.2545,62.3389,62.246,62.2967,175900.0
2015-04-20 11:00:00,73.79,73.89,73.79,73.84,67000.0,62.3051,62.3896,62.3051,62.3473,67000.0
2015-04-20 11:05:00,73.84,73.87,73.82,73.85,29300.0,62.3473,62.3727,62.3305,62.3558,29300.0
2015-04-20 11:10:00,73.85,73.87,73.82,73.87,20600.0,62.3558,62.3727,62.3305,62.3727,20600.0
2015-04-20 11:15:00,73.88,73.89,73.82,73.83,36900.0,62.3811,62.3896,62.3305,62.3389,36900.0
2015-04-20 11:20:00,73.82,73.85,73.81,73.81,26200.0,62.3305,62.3558,62.322,62.322,26200.0
2015-04-20 11:25:00,73.81,73.85,73.8,73.85,20200.0,62.322,62.3558,62.3136,62.3558,20200.0
2015-04-20 11:30:00,73.84,73.91,73.84,73.9,15600.0,62.3473,62.4064,62.3473,62.398,15600.0
2015-04-20 11:35:00,73.9,73.94,73.86,73.87,62900.0,62.398,62.4318,62.3642,62.3727,62900.0
2015-04-20 11:40:00,73.87,73.91,73.86,73.9,39100.0,62.3727,62.4064,62.3642,62.398,39100.0
2015-04-20 11:45:00,73.91,73.91,73.88,73.9,17600.0,62.4064,62.4064,62.3811,62.398,17600.0
2015-04-20 11:50:00,73.91,73.93,73.9,73.92,22200.0,62.4064,62.4233,62.398,62.4149,22200.0
2015-04-20 11:55:00,73.93,73.94,73.91,73.92,33000.0,62.4233,62.4318,62.4064,62.4149,33000.0
2015-04-20 12:00:00,73.93,73.94,73.87,73.88,138900.0,62.4233,62.4318,62.3727,62.3811,138900.0
2015-04-20 12:05:00,73.87,73.88,73.84,73.84,18500.0,62.3727,62.3811,62.3473,62.3473,18500.0
2015-04-20 12:10:00,73.84,73.86,73.83,73.85,37000.0,62.3473,62.3642,62.3389,62.3558,37000.0
2015-04-20 12:15:00,73.84,73.91,73.83,73.87,18900.0,62.3473,62.4064,62.3389,62.3727,18900.0
2015-04-20 12:20:00,73.87,73.89,73.83,73.84,43600.0,62.3727,62.3896,62.3389,62.3473,43600.0
2015-04-20 12:25:00,73.84,73.85,73.82,73.82,12800.0,62.3473,62.3558,62.3305,62.3305,12800.0
2015-04-20 12:30:00,73.82,73.86,73.8,73.8,16300.0,62.3305,62.3642,62.3136,62.3136,16300.0
2015-04-20 12:35:00,73.79,73.8,73.74,73.75,26900.0,62.3051,62.3136,62.2629,62.2714,26900.0
2015-04-20 12:40:00,73.75,73.78,73.74,73.74,12800.0,62.2714,62.2967,62.2629,62.2629,12800.0
2015-04-20 12:45:00,73.75,73.76,73.72,73.73,8800.0,62.2714,62.2798,62.246,62.2545,8800.0
2015-04-20 12:50:00,73.74,73.79,73.74,73.76,19700.0,62.2629,62.3051,62.2629,62.2798,19700.0
2015-04-20 12:55:00,73.75,73.76,73.72,73.73,9200.0,62.2714,62.2798,62.246,62.2545,9200.0
2015-04-20 13:00:00,73.73,73.75,73.72,73.73,7100.0,62.2545,62.2714,62.246,62.2545,7100.0
2015-04-20 13:05:00,73.73,73.76,73.73,73.75,38400.0,62.2545,62.2798,62.2545,62.2714,38400.0
2015-04-20 13:10:00,73.76,73.78,73.73,73.77,33800.0,62.2798,62.2967,62.2545,62.2882,33800.0
2015-04-20 13:15:00,73.77,73.77,73.7,73.71,25000.0,62.2882,62.2882,62.2291,62.2376,25000.0
2015-04-20 13:20:00,73.72,73.72,73.66,73.67,14600.0,62.246,62.246,62.1954,62.2038,14600.0
2015-04-20 13:25:00,73.66,73.67,73.62,73.67,26400.0,62.1954,62.2038,62.1616,62.2038,26400.0
2015-04-20 13:30:00,73.67,73.73,73.66,73.66,22200.0,62.2038,62.2545,62.1954,62.1954,22200.0
2015-04-20 13:35:00,73.65,73.71,73.64,73.7,50000.0,62.1869,62.2376,62.1785,62.2291,50000.0
2015-04-20 13:40:00,73.7,73.7,73.67,73.69,22500.0,62.2291,62.2291,62.2038,62.2207,22500.0
2015-04-20 13:45:00,73.69,73.73,73.69,73.71,24500.0,62.2207,62.2545,62.2207,62.2376,24500.0
2015-04-20 13:50:00,73.71,73.71,73.66,73.67,445800.0,62.2376,62.2376,62.1954,62.2038,445800.0
2015-04-20 13:55:00,73.66,73.71,73.65,73.7,20100.0,62.1954,62.2376,62.1869,62.2291,20100.0
2015-04-20 14:00:00,73.7,73.71,73.67,73.68,35800.0,62.2291,62.2376,62.2038,62.2122,35800.0
2015-04-20 14:05:00,73.67,73.7,73.65,73.66,53000.0,62.2038,62.2291,62.1869,62.1954,53000.0
2015-04-20 14:10:00,73.65,73.65,73.61,73.63,59600.0,62.1869,62.1869,62.1531,62.17,59600.0
2015-04-20 14:15:00,73.62,73.68,73.62,73.66,47600.0,62.1616,62.2122,62.1616,62.1954,47600.0
2015-04-20 14:20:00,73.65,73.69,73.63,73.64,44000.0,62.1869,62.2207,62.17,62.1785,44000.0
2015-04-20 14:25:00,73.64,73.64,73.6,73.6,29800.0,62.1785,62.1785,62.1447,62.1447,29800.0
2015-04-20 14:30:00,73.6,73.64,73.58,73.61,31500.0,62.1447,62.1785,62.1278,62.1531,31500.0
2015-04-20 14:35:00,73.61,73.69,73.61,73.68,18600.0,62.1531,62.2207,62.1531,62.2122,18600.0
2015-04-20 14:40:00,73.68,73.73,73.68,73.71,218700.0,62.2122,62.2545,62.2122,62.2376,218700.0
2015-04-20 14:45:00,73.71,73.74,73.69,73.7,84500.0,62.2376,62.2629,62.2207,62.2291,84500.0
2015-04-20 14:50:00,73.71,73.73,73.67,73.72,107600.0,62.2376,62.2545,62.2038,62.246,107600.0
2015-04-20 14:55:00,73.71,73.76,73.7,73.76,72500.0,62.2376,62.2798,62.2291,62.2798,72500.0
2015-04-20 15:00:00,73.75,73.77,73.72,73.76,95800.0,62.2714,62.2882,62.246,62.2798,95800.0
2015-04-20 15:05:00,73.76,73.81,73.75,73.81,59700.0,62.2798,62.322,62.2714,62.322,59700.0
2015-04-20 15:10:00,73.81,73.81,73.78,73.8,62800.0,62.322,62.322,62.2967,62.3136,62800.0
2015-04-20 15:15:00,73.8,73.81,73.78,73.79,61400.0,62.3136,62.322,62.2967,62.3051,61400.0
2015-04-20 15:20:00,73.79,73.79,73.75,73.75,104500.0,62.3051,62.3051,62.2714,62.2714,104500.0
2015-04-20 15:25:00,73.76,73.78,73.73,73.75,53600.0,62.2798,62.2967,62.2545,62.2714,53600.0
2015-04-20 15:30:00,73.75,73.78,73.73,73.75,81300.0,62.2714,62.2967,62.2545,62.2714,81300.0
2015-04-20 15:35:00,73.76,73.78,73.74,73.75,308600.0,62.2798,62.2967,62.2629,62.2714,308600.0
2015-04-20 15:40:00,73.74,73.77,73.72,73.74,149400.0,62.2629,62.2882,62.246,62.2629,149400.0
2015-04-20 15:45:00,73.72,73.75,73.71,73.72,124600.0,62.246,62.2714,62.2376,62.246,124600.0
2015-04-20 15:50:00,73.73,73.76,73.71,73.76,95300.0,62.2545,62.2798,62.2376,62.2798,95300.0
2015-04-20 15:55:00,73.75,73.75,73.7,73.72,533600.0,62.2714,62.2714,62.2291,62.246,533600.0
2015-04-21 09:30:00,74.17,74.32,74.11,74.19,269600.0,62.626,62.7526,62.5753,62.6429,269600.0
2015-04-21 09:35:00,74.2,74.35,74.14,74.32,400400.0,62.6513,62.778,62.6007,62.7526,400400.0
2015-04-21 09:40:00,74.3,74.35,74.15,74.21,328800.0,62.7357,62.778,62.6091,62.6598,328800.0
2015-04-21 09:45:00,74.21,74.33,74.2,74.32,277100.0,62.6598,62.7611,62.6513,62.7526,277100.0
2015-04-21 09:50:00,74.33,74.44,74.33,74.35,201300.0,62.7611,62.854,62.7611,62.778,201300.0
2015-04-21 09:55:00,74.35,74.43,74.31,74.34,80400.0,62.778,62.8455,62.7442,62.7695,80400.0
2015-04-21 10:00:00,74.35,74.45,74.35,74.38,142000.0,62.778,62.8624,62.778,62.8033,142000.0
2015-04-21 10:05:00,74.38,74.38,74.22,74.26,189300.0,62.8033,62.8033,62.6682,62.702,189300.0
2015-04-21 10:10:00,74.27,74.39,74.27,74.31,104800.0,62.7104,62.8117,62.7104,62.7442,104800.0
2015-04-21 10:15:00,74.31,74.41,74.28,74.36,93100.0,62.7442,62.8286,62.7189,62.7864,93100.0
2015-04-21 10:20:00,74.37,74.45,74.33,74.4,142500.0,62.7949,62.8624,62.7611,62.8202,142500.0
2015-04-21 10:25:00,74.4,74.4,74.31,74.32,121600.0,62.8202,62.8202,62.7442,62.7526,121600.0
2015-04-21 10:30:00,74.32,74.33,74.22,74.29,116000.0,62.7526,62.7611,62.6682,62.7273,116000.0
2015-04-21 10:35:00,74.29,74.33,74.25,74.28,404700.0,62.7273,62.7611,62.6935,62.7189,404700.0
2015-04-21 10:40:00,74.27,74.28,74.17,74.26,66600.0,62.7104,62.7189,62.626,62.702,66600.0
2015-04-21 10:45:00,74.25,74.27,74.21,74.25,74200.0,62.6935,62.7104,62.6598,62.6935,74200.0
2015-04-21 10:50:00,74.25,74.28,74.23,74.27,34700.0,62.6935,62.7189,62.6766,62.7104,34700.0
2015-04-21 10:55:00,74.26,74.3,74.23,74.25,28000.0,62.702,62.7357,62.6766,62.6935,28000.0
2015-04-21 11:00:00,74.24,74.31,74.21,74.29,53000.0,62.6851,62.7442,62.6598,62.7273,53000.0
2015-04-21 11:05:00,74.29,74.34,74.29,74.31,71700.0,62.7273,62.7695,62.7273,62.7442,71700.0
2015-04-21 11:10:00,74.31,74.33,74.3,74.31,23400.0,62.7442,62.7611,62.7357,62.7442,23400.0
2015-04-21 11:15:00,74.32,74.35,74.29,74.32,28500.0,62.7526,62.778,62.7273,62.7526,28500.0
2015-04-21 11:20:00,74.32,74.33,74.25,74.28,25800.0,62.7526,62.7611,62.6935,62.7189,25800.0
2015-04-21 11:25:00,74.28,74.3,74.25,74.25,39100.0,62.7189,62.7357,62.6935,62.6935,39100.0
2015-04-21 11:30:00,74.25,74.31,74.24,74.26,41100.0,62.6935,62.7442,62.6851,62.702,41100.0
2015-04-21 11:35:00,74.26,74.33,74.26,74.3,22300.0,62.702,62.7611,62.702,62.7357,22300.0
2015-04-21 11:40:00,74.29,74.3,74.22,74.23,25400.0,62.7273,62.7357,62.6682,62.6766,25400.0
2015-04-21 11:45:00,74.23,74.23,74.17,74.21,108700.0,62.6766,62.6766,62.626,62.6598,108700.0
2015-04-21 11:50:00,74.21,74.23,74.15,74.23,18900.0,62.6598,62.6766,62.6091,62.6766,18900.0
2015-04-21 11:55:00,74.22,74.23,74.19,74.2,63600.0,62.6682,62.6766,62.6429,62.6513,63600.0
2015-04-21 12:00:00,74.19,74.21,74.17,74.21,32700.0,62.6429,62.6598,62.626,62.6598,32700.0
2015-04-21 12:05:00,74.21,74.23,74.19,74.23,45500.0,62.6598,62.6766,62.6429,62.6766,45500.0
2015-04-21 12:10:00,74.24,74.26,74.22,74.26,87300.0,62.6851,62.702,62.6682,62.702,87300.0
2015-04-21 12:15:00,74.26,74.26,74.19,74.2,23600.0,62.702,62.702,62.6429,62.6513,23600.0
2015-04-21 12:20:00,74.2,74.22,74.19,74.19,20100.0,62.6513,62.6682,62.6429,62.6429,20100.0
2015-04-21 12:25:00,74.19,74.25,74.19,74.23,56800.0,62.6429,62.6935,62.6429,62.6766,56800.0
2015-04-21 12:30:00,74.23,74.25,74.21,74.23,10200.0,62.6766,62.6935,62.6598,62.6766,10200.0
2015-04-21 12:35:00,74.23,74.26,74.22,74.26,11400.0,62.6766,62.702,62.6682,62.702,11400.0
2015-04-21 12:40:00,74.25,74.25,74.19,74.2,12400.0,62.6935,62.6935,62.6429,62.6513,12400.0
2015-04-21 12:45:00,74.2,74.2,74.14,74.15,18200.0,62.6513,62.6513,62.6007,62.6091,18200.0
2015-04-21 12:50:00,74.16,74.24,74.15,74.21,23900.0,62.6175,62.6851,62.6091,62.6598,23900.0
2015-04-21 12:55:00,74.2,74.23,74.16,74.17,420300.0,62.6513,62.6766,62.6175,62.626,420300.0
2015-04-21 13:00:00,74.18,74.24,74.18,74.24,27500.0,62.6344,62.6851,62.6344,62.6851,27500.0
2015-04-21 13:05:00,74.23,74.23,74.2,74.21,11400.0,62.6766,62.6766,62.6513,62.6598,11400.0
2015-04-21 13:10:00,74.21,74.27,74.21,74.27,38000.0,62.6598,62.7104,62.6598,62.7104,38000.0
2015-04-21 13:15:00,74.28,74.28,74.24,74.25,12400.0,62.7189,62.7189,62.6851,62.6935,12400.0
2015-04-21 13:20:00,74.25,74.28,74.24,74.28,22000.0,62.6935,62.7189,62.6851,62.7189,22000.0
2015-04-21 13:25:00,74.28,74.28,74.24,74.27,15700.0,62.7189,62.7189,62.6851,62.7104,15700.0
2015-04-21 13:30:00,74.27,74.29,74.25,74.26,20600.0,62.7104,62.7273,62.6935,62.702,20600.0
2015-04-21 13:35:00,74.26,74.26,74.18,74.2,69300.0,62.702,62.702,62.6344,62.6513,69300.0
2015-04-21 13:40:00,74.2,74.23,74.18,74.2,83100.0,62.6513,62.6766,62.6344,62.6513,83100.0
2015-04-21 13:45:00,74.2,74.23,74.14,74.15,26900.0,62.6513,62.6766,62.6007,62.6091,26900.0
2015-04-21 13:50:00,74.15,74.19,74.14,74.17,12400.0,62.6091,62.6429,62.6007,62.626,12400.0
2015-04-21 13:55:00,74.17,74.2,74.13,74.13,30600.0,62.626,62.6513,62.5922,62.5922,30600.0
2015-04-21 14:00:00,74.12,74.16,74.09,74.15,65000.0,62.5838,62.6175,62.5584,62.6091,65000.0
2015-04-21 14:05:00,74.16,74.17,74.08,74.13,38600.0,62.6175,62.626,62.55,62.5922,38600.0
2015-04-21 14:10:00,74.13,74.18,74.11,74.17,19300.0,62.5922,62.6344,62.5753,62.626,19300.0
2015-04-21 14:15:00,74.17,74.22,74.17,74.19,26500.0,62.626,62.6682,62.626,62.6429,26500.0
2015-04-21 14:20:00,74.18,74.21,74.15,74.19,64200.0,62.6344,62.6598,62.6091,62.6429,64200.0
2015-04-21 14:25:00,74.2,74.23,74.19,74.22,29500.0,62.6513,62.6766,62.6429,62.6682,29500.0
2015-04-21 14:30:00,74.23,74.25,74.21,74.25,23700.0,62.6766,62.6935,62.6598,62.6935,23700.0
2015-04-21 14:35:00,74.25,74.25,74.21,74.22,37400.0,62.6935,62.6935,62.6598,62.6682,37400.0
2015-04-21 14:40:00,74.21,74.23,74.21,74.23,13900.0,62.6598,62.6766,62.6598,62.6766,13900.0
2015-04-21 14:45:00,74.22,74.25,74.2,74.23,22500.0,62.6682,62.6935,62.6513,62.6766,22500.0
2015-04-21 14:50:00,74.22,74.27,74.22,74.27,55000.0,62.6682,62.7104,62.6682,62.7104,55000.0
2015-04-21 14:55:00,74.27,74.29,74.26,74.28,89200.0,62.7104,62.7273,62.702,62.7189,89200.0
2015-04-21 15:00:00,74.29,74.29,74.22,74.24,107200.0,62.7273,62.7273,62.6682,62.6851,107200.0
2015-04-21 15:05:00,74.24,74.29,74.23,74.26,26200.0,62.6851,62.7273,62.6766,62.702,26200.0
2015-04-21 15:10:00,74.26,74.27,74.25,74.27,12700.0,62.702,62.7104,62.6935,62.7104,12700.0
2015-04-21 15:15:00,74.27,74.28,74.24,74.25,20500.0,62.7104,62.7189,62.6851,62.6935,20500.0
2015-04-21 15:20:00,74.25,74.26,74.23,74.25,27400.0,62.6935,62.702,62.6766,62.6935,27400.0
2015-04-21 15:25:00,74.25,74.26,74.19,74.22,25000.0,62.6935,62.702,62.6429,62.6682,25000.0
2015-04-21 15:30:00,74.23,74.23,74.18,74.21,53000.0,62.6766,62.6766,62.6344,62.6598,53000.0
2015-04-21 15:35:00,74.21,74.25,74.18,74.23,43000.0,62.6598,62.6935,62.6344,62.6766,43000.0
2015-04-21 15:40:00,74.23,74.27,74.22,74.24,58500.0,62.6766,62.7104,62.6682,62.6851,58500.0
2015-04-21 15:45:00,74.24,74.25,74.19,74.19,70700.0,62.6851,62.6935,62.6429,62.6429,70700.0
2015-04-21 15:50:00,74.19,74.25,74.19,74.23,73400.0,62.6429,62.6935,62.6429,62.6766,73400.0
2015-04-21 15:55:00,74.23,74.26,74.2,74.23,370300.0,62.6766,62.702,62.6513,62.6766,370300.0
2015-04-22 09:30:00,74.4,74.46,74.34,74.37,389500.0,62.8202,62.8708,62.7695,62.7949,389500.0
2015-04-22 09:35:00,74.37,74.46,74.36,74.44,163400.0,62.7949,62.8708,62.7864,62.854,163400.0
2015-04-22 09:40:00,74.44,74.51,74.28,74.32,235700.0,62.854,62.9131,62.7189,62.7526,235700.0
2015-04-22 09:45:00,74.32,74.33,74.1,74.21,201700.0,62.7526,62.7611,62.5669,62.6598,201700.0
2015-04-22 09:50:00,74.21,74.32,74.18,74.28,118400.0,62.6598,62.7526,62.6344,62.7189,118400.0
2015-04-22 09:55:00,74.28,74.45,74.26,74.45,142300.0,62.7189,62.8624,62.702,62.8624,142300.0
2015-04-22 10:00:00,74.45,74.46,74.06,74.07,214900.0,62.8624,62.8708,62.5331,62.5415,214900.0
2015-04-22 10:05:00,74.07,74.2,74.07,74.14,98200.0,62.5415,62.6513,62.5415,62.6007,98200.0
2015-04-22 10:10:00,74.12,74.21,74.1,74.14,69500.0,62.5838,62.6598,62.5669,62.6007,69500.0
2015-04-22 10:15:00,74.13,74.13,73.97,74.11,97000.0,62.5922,62.5922,62.4571,62.5753,97000.0
2015-04-22 10:20:00,74.12,74.14,74.04,74.06,69300.0,62.5838,62.6007,62.5162,62.5331,69300.0
2015-04-22 10:25:00,74.06,74.15,74.04,74.05,151400.0,62.5331,62.6091,62.5162,62.5247,151400.0
2015-04-22 10:30:00,74.06,74.11,74.03,74.09,169000.0,62.5331,62.5753,62.5078,62.5584,169000.0
2015-04-22 10:35:00,74.09,74.12,74.02,74.02,84700.0,62.5584,62.5838,62.4993,62.4993,84700.0
2015-04-22 10:40:00,74.03,74.18,74.03,74.14,55900.0,62.5078,62.6344,62.5078,62.6007,55900.0
2015-04-22 10:45:00,74.14,74.26,74.12,74.25,153300.0,62.6007,62.702,62.5838,62.6935,153300.0
2015-04-22 10:50:00,74.25,74.32,74.23,74.25,68700.0,62.6935,62.7526,62.6766,62.6935,68700.0
2015-04-22 10:55:00,74.26,74.26,74.17,74.22,57000.0,62.702,62.702,62.626,62.6682,57000.0
2015-04-22 11:00:00,74.23,74.29,74.18,74.19,105800.0,62.6766,62.7273,62.6344,62.6429,105800.0
2015-04-22 11:05:00,74.2,74.24,74.18,74.24,59000.0,62.6513,62.6851,62.6344,62.6851,59000.0
2015-04-22 11:10:00,74.24,74.34,74.2,74.2,82400.0,62.6851,62.7695,62.6513,62.6513,82400.0
2015-04-22 11:15:00,74.2,74.24,74.15,74.16,40800.0,62.6513,62.6851,62.6091,62.6175,40800.0
2015-04-22 11:20:00,74.16,74.2,74.14,74.14,31400.0,62.6175,62.6513,62.6007,62.6007,31400.0
2015-04-22 11:25:00,74.14,74.18,74.12,74.17,22400.0,62.6007,62.6344,62.5838,62.626,22400.0
2015-04-22 11:30:00,74.18,74.26,74.18,74.26,49300.0,62.6344,62.702,62.6344,62.702,49300.0
2015-04-22 11:35:00,74.26,74.26,74.19,74.23,32900.0,62.702,62.702,62.6429,62.6766,32900.0
2015-04-22 11:40:00,74.24,74.26,74.21,74.23,23600.0,62.6851,62.702,62.6598,62.6766,23600.0
2015-04-22 11:45:00,74.24,74.3,74.22,74.22,74600.0,62.6851,62.7357,62.6682,62.6682,74600.0
2015-04-22 11:50:00,74.22,74.26,74.21,74.22,42600.0,62.6682,62.702,62.6598,62.6682,42600.0
2015-04-22 11:55:00,74.23,74.33,74.22,74.32,20900.0,62.6766,62.7611,62.6682,62.7526,20900.0
2015-04-22 12:00:00,74.31,74.32,74.2,74.21,24500.0,62.7442,62.7526,62.6513,62.6598,24500.0
2015-04-22 12:05:00,74.21,74.21,74.17,74.2,19300.0,62.6598,62.6598,62.626,62.6513,19300.0
2015-04-22 12:10:00,74.2,74.2,74.17,74.19,29600.0,62.6513,62.6513,62.626,62.6429,29600.0
2015-04-22 12:15:00,74.19,74.22,74.17,74.18,31500.0,62.6429,62.6682,62.626,62.6344,31500.0
2015-04-22 12:20:00,74.19,74.25,74.19,74.23,44400.0,62.6429,62.6935,62.6429,62.6766,44400.0
2015-04-22 12:25:00,74.23,74.24,74.19,74.23,19300.0,62.6766,62.6851,62.6429,62.6766,19300.0
2015-04-22 12:30:00,74.23,74.25,74.17,74.18,10900.0,62.6766,62.6935,62.626,62.6344,10900.0
2015-04-22 12:35:00,74.18,74.21,74.17,74.2,11000.0,62.6344,62.6598,62.626,62.6513,11000.0
2015-04-22 12:40:00,74.2,74.22,74.18,74.2,25900.0,62.6513,62.6682,62.6344,62.6513,25900.0
2015-04-22 12:45:00,74.2,74.23,74.17,74.2,22300.0,62.6513,62.6766,62.626,62.6513,22300.0
2015-04-22 12:50:00,74.2,74.22,74.18,74.2,16100.0,62.6513,62.6682,62.6344,62.6513,16100.0
2015-04-22 12:55:00,74.2,74.22,74.18,74.22,16900.0,62.6513,62.6682,62.6344,62.6682,16900.0
2015-04-22 13:00:00,74.22,74.24,74.17,74.18,149900.0,62.6682,62.6851,62.626,62.6344,149900.0
2015-04-22 13:05:00,74.18,74.2,74.14,74.2,26700.0,62.6344,62.6513,62.6007,62.6513,26700.0
2015-04-22 13:10:00,74.2,74.21,74.18,74.19,17200.0,62.6513,62.6598,62.6344,62.6429,17200.0
2015-04-22 13:15:00,74.2,74.23,74.14,74.16,22600.0,62.6513,62.6766,62.6007,62.6175,22600.0
2015-04-22 13:20:00,74.17,74.21,74.16,74.18,14500.0,62.626,62.6598,62.6175,62.6344,14500.0
2015-04-22 13:25:00,74.18,74.21,74.17,74.18,11500.0,62.6344,62.6598,62.626,62.6344,11500.0
2015-04-22 13:30:00,74.17,74.2,74.16,74.18,35900.0,62.626,62.6513,62.6175,62.6344,35900.0
2015-04-22 13:35:00,74.18,74.2,74.17,74.19,38600.0,62.6344,62.6513,62.626,62.6429,38600.0
2015-04-22 13:40:00,74.19,74.3,74.18,74.27,42300.0,62.6429,62.7357,62.6344,62.7104,42300.0
2015-04-22 13:45:00,74.26,74.33,74.25,74.32,33200.0,62.702,62.7611,62.6935,62.7526,33200.0
2015-04-22 13:50:00,74.31,74.33,74.28,74.32,37700.0,62.7442,62.7611,62.7189,62.7526,37700.0
2015-04-22 13:55:00,74.33,74.35,74.31,74.32,48600.0,62.7611,62.778,62.7442,62.7526,48600.0
2015-04-22 14:00:00,74.31,74.31,74.28,74.31,38100.0,62.7442,62.7442,62.7189,62.7442,38100.0
2015-04-22 14:05:00,74.31,74.39,74.3,74.39,177300.0,62.7442,62.8117,62.7357,62.8117,177300.0
2015-04-22 14:10:00,74.39,74.45,74.38,74.39,163500.0,62.8117,62.8624,62.8033,62.8117,163500.0
2015-04-22 14:15:00,74.39,74.4,74.37,74.37,39200.0,62.8117,62.8202,62.7949,62.7949,39200.0
2015-04-22 14:20:00,74.38,74.43,74.38,74.41,67100.0,62.8033,62.8455,62.8033,62.8286,67100.0
2015-04-22 14:25:00,74.41,74.44,74.36,74.4,49500.0,62.8286,62.854,62.7864,62.8202,49500.0
2015-04-22 14:30:00,74.4,74.44,74.39,74.42,68100.0,62.8202,62.854,62.8117,62.8371,68100.0
2015-04-22 14:35:00,74.43,74.45,74.42,74.43,15400.0,62.8455,62.8624,62.8371,62.8455,15400.0
2015-04-22 14:40:00,74.44,74.45,74.41,74.43,23100.0,62.854,62.8624,62.8286,62.8455,23100.0
2015-04-22 14:45:00,74.42,74.44,74.41,74.42,11200.0,62.8371,62.854,62.8286,62.8371,11200.0
2015-04-22 14:50:00,74.42,74.42,74.39,74.39,33500.0,62.8371,62.8371,62.8117,62.8117,33500.0
2015-04-22 14:55:00,74.39,74.4,74.37,74.38,47200.0,62.8117,62.8202,62.7949,62.8033,47200.0
2015-04-22 15:00:00,74.39,74.43,74.38,74.42,75300.0,62.8117,62.8455,62.8033,62.8371,75300.0
2015-04-22 15:05:00,74.42,74.45,74.39,74.41,73600.0,62.8371,62.8624,62.8117,62.8286,73600.0
2015-04-22 15:10:00,74.42,74.43,74.35,74.39,74600.0,62.8371,62.8455,62.778,62.8117,74600.0
2015-04-22 15:15:00,74.39,74.41,74.37,74.38,31200.0,62.8117,62.8286,62.7949,62.8033,31200.0
2015-04-22 15:20:00,74.38,74.43,74.38,74.42,61500.0,62.8033,62.8455,62.8033,62.8371,61500.0
2015-04-22 15:25:00,74.4,74.46,74.4,74.42,37300.0,62.8202,62.8708,62.8202,62.8371,37300.0
2015-04-22 15:30:00,74.42,74.43,74.32,74.33,51400.0,62.8371,62.8455,62.7526,62.7611,51400.0
2015-04-22 15:35:00,74.34,74.37,74.29,74.36,118000.0,62.7695,62.7949,62.7273,62.7864,118000.0
2015-04-22 15:40:00,74.36,74.39,74.33,74.35,174000.0,62.7864,62.8117,62.7611,62.778,174000.0
2015-04-22 15:45:00,74.35,74.38,74.33,74.33,85300.0,62.778,62.8033,62.7611,62.7611,85300.0
2015-04-22 15:50:00,74.34,74.38,74.33,74.36,115000.0,62.7695,62.8033,62.7611,62.7864,115000.0
2015-04-22 15:55:00,74.35,74.37,74.32,74.34,187400.0,62.778,62.7949,62.7526,62.7695,187400.0
2015-04-23 09:30:00,74.24,74.25,74.04,74.09,200300.0,62.6851,62.6935,62.5162,62.5584,200300.0
2015-04-23 09:35:00,74.08,74.14,74.01,74.01,146500.0,62.55,62.6007,62.4909,62.4909,146500.0
2015-04-23 09:40:00,74.01,74.11,74.0,74.04,112000.0,62.4909,62.5753,62.4824,62.5162,112000.0
2015-04-23 09:45:00,74.04,74.14,73.99,74.08,89000.0,62.5162,62.6007,62.474,62.55,89000.0
2015-04-23 09:50:00,74.08,74.13,74.03,74.05,142000.0,62.55,62.5922,62.5078,62.5247,142000.0
2015-04-23 09:55:00,74.04,74.1,74.04,74.05,144000.0,62.5162,62.5669,62.5162,62.5247,144000.0
2015-04-23 10:00:00,74.04,74.17,74.04,74.11,167100.0,62.5162,62.626,62.5162,62.5753,167100.0
2015-04-23 10:05:00,74.12,74.14,74.03,74.03,100200.0,62.5838,62.6007,62.5078,62.5078,100200.0
2015-04-23 10:10:00,74.03,74.1,74.01,74.07,83600.0,62.5078,62.5669,62.4909,62.5415,83600.0
2015-04-23 10:15:00,74.07,74.11,73.92,73.94,152600.0,62.5415,62.5753,62.4149,62.4318,152600.0
2015-04-23 10:20:00,73.94,74.04,73.89,74.04,139100.0,62.4318,62.5162,62.3896,62.5162,139100.0
2015-04-23 10:25:00,74.04,74.1,74.03,74.08,27000.0,62.5162,62.5669,62.5078,62.55,27000.0
2015-04-23 10:30:00,74.08,74.16,74.08,74.11,37500.0,62.55,62.6175,62.55,62.5753,37500.0
2015-04-23 10:35:00,74.11,74.14,74.08,74.14,37800.0,62.5753,62.6007,62.55,62.6007,37800.0
2015-04-23 10:40:00,74.14,74.19,74.11,74.16,32800.0,62.6007,62.6429,62.5753,62.6175,32800.0
2015-04-23 10:45:00,74.16,74.18,74.12,74.18,54600.0,62.6175,62.6344,62.5838,62.6344,54600.0
2015-04-23 10:50:00,74.19,74.19,74.11,74.16,31200.0,62.6429,62.6429,62.5753,62.6175,31200.0
2015-04-23 10:55:00,74.15,74.18,74.1,74.1,50300.0,62.6091,62.6344,62.5669,62.5669,50300.0
2015-04-23 11:00:00,74.1,74.17,74.1,74.15,134700.0,62.5669,62.626,62.5669,62.6091,134700.0
2015-04-23 11:05:00,74.14,74.2,74.12,74.17,82300.0,62.6007,62.6513,62.5838,62.626,82300.0
2015-04-23 11:10:00,74.17,74.19,74.12,74.18,69000.0,62.626,62.6429,62.5838,62.6344,69000.0
2015-04-23 11:15:00,74.18,74.18,74.11,74.11,39500.0,62.6344,62.6344,62.5753,62.5753,39500.0
2015-04-23 11:20:00,74.1,74.17,74.1,74.17,25800.0,62.5669,62.626,62.5669,62.626,25800.0
2015-04-23 11:25:00,74.17,74.24,74.16,74.19,208300.0,62.626,62.6851,62.6175,62.6429,208300.0
2015-04-23 11:30:00,74.19,74.19,74.14,74.19,20100.0,62.6429,62.6429,62.6007,62.6429,20100.0
2015-04-23 11:35:00,74.19,74.23,74.17,74.18,66700.0,62.6429,62.6766,62.626,62.6344,66700.0
2015-04-23 11:40:00,74.18,74.22,74.13,74.13,42300.0,62.6344,62.6682,62.5922,62.5922,42300.0
2015-04-23 11:45:00,74.14,74.19,74.14,74.16,20900.0,62.6007,62.6429,62.6007,62.6175,20900.0
2015-04-23 11:50:00,74.16,74.41,74.16,74.37,167500.0,62.6175,62.8286,62.6175,62.7949,167500.0
2015-04-23 11:55:00,74.38,74.43,74.37,74.39,51000.0,62.8033,62.8455,62.7949,62.8117,51000.0
2015-04-23 12:00:00,74.38,74.41,74.31,74.33,72700.0,62.8033,62.8286,62.7442,62.7611,72700.0
2015-04-23 12:05:00,74.32,74.4,74.32,74.39,53000.0,62.7526,62.8202,62.7526,62.8117,53000.0
2015-04-23 12:10:00,74.4,74.42,74.37,74.41,19500.0,62.8202,62.8371,62.7949,62.8286,19500.0
2015-04-23 12:15:00,74.41,74.41,74.37,74.4,40300.0,62.8286,62.8286,62.7949,62.8202,40300.0
2015-04-23 12:20:00,74.41,74.44,74.39,74.42,26200.0,62.8286,62.854,62.8117,62.8371,26200.0
2015-04-23 12:25:00,74.42,74.49,74.41,74.48,63900.0,62.8371,62.8962,62.8286,62.8877,63900.0
2015-04-23 12:30:00,74.48,74.49,74.44,74.45,38600.0,62.8877,62.8962,62.854,62.8624,38600.0
2015-04-23 12:35:00,74.45,74.53,74.45,74.53,44400.0,62.8624,62.93,62.8624,62.93,44400.0
2015-04-23 12:40:00,74.54,74.63,74.54,74.59,212400.0,62.9384,63.0144,62.9384,62.9806,212400.0
2015-04-23 12:45:00,74.6,74.62,74.57,74.57,127200.0,62.9891,63.0059,62.9637,62.9637,127200.0
2015-04-23 12:50:00,74.58,74.61,74.56,74.61,37900.0,62.9722,62.9975,62.9553,62.9975,37900.0
2015-04-23 12:55:00,74.61,74.65,74.6,74.65,52100.0,62.9975,63.0313,62.9891,63.0313,52100.0
2015-04-23 13:00:00,74.65,74.65,74.6,74.63,18500.0,63.0313,63.0313,62.9891,63.0144,18500.0
2015-04-23 13:05:00,74.62,74.63,74.58,74.59,17100.0,63.0059,63.0144,62.9722,62.9806,17100.0
2015-04-23 13:10:00,74.6,74.63,74.6,74.61,44100.0,62.9891,63.0144,62.9891,62.9975,44100.0
2015-04-23 13:15:00,74.62,74.62,74.57,74.62,29700.0,63.0059,63.0059,62.9637,63.0059,29700.0
2015-04-23 13:20:00,74.61,74.65,74.6,74.62,30500.0,62.9975,63.0313,62.9891,63.0059,30500.0
2015-04-23 13:25:00,74.64,74.64,74.6,74.62,20400.0,63.0228,63.0228,62.9891,63.0059,20400.0
2015-04-23 13:30:00,74.62,74.66,74.61,74.66,26700.0,63.0059,63.0397,62.9975,63.0397,26700.0
2015-04-23 13:35:00,74.66,74.67,74.61,74.65,39500.0,63.0397,63.0482,62.9975,63.0313,39500.0
2015-04-23 13:40:00,74.63,74.64,74.61,74.61,29500.0,63.0144,63.0228,62.9975,62.9975,29500.0
2015-04-23 13:45:00,74.62,74.65,74.62,74.64,21600.0,63.0059,63.0313,63.0059,63.0228,21600.0
2015-04-23 13:50:00,74.64,74.66,74.6,74.64,61500.0,63.0228,63.0397,62.9891,63.0228,61500.0
2015-04-23 13:55:00,74.63,74.67,74.63,74.67,41300.0,63.0144,63.0482,63.0144,63.0482,41300.0
2015-04-23 14:00:00,74.67,74.71,74.66,74.7,87200.0,63.0482,63.0819,63.0397,63.0735,87200.0
2015-04-23 14:05:00,74.71,74.74,74.69,74.72,132500.0,63.0819,63.1073,63.065,63.0904,132500.0
2015-04-23 14:10:00,74.72,74.77,74.7,74.76,48200.0,63.0904,63.1326,63.0735,63.1242,48200.0
2015-04-23 14:15:00,74.76,74.79,74.74,74.77,58500.0,63.1242,63.1495,63.1073,63.1326,58500.0
2015-04-23 14:20:00,74.77,74.78,74.73,74.73,38800.0,63.1326,63.141,63.0988,63.0988,38800.0
2015-04-23 14:25:00,74.73,74.76,74.7,74.73,95200.0,63.0988,63.1242,63.0735,63.0988,95200.0
2015-04-23 14:30:00,74.74,74.75,74.69,74.71,53500.0,63.1073,63.1157,63.065,63.0819,53500.0
2015-04-23 14:35:00,74.71,74.73,74.65,74.67,61100.0,63.0819,63.0988,63.0313,63.0482,61100.0
2015-04-23 14:40:00,74.67,74.72,74.66,74.7,44000.0,63.0482,63.0904,63.0397,63.0735,44000.0
2015-04-23 14:45:00,74.7,74.7,74.66,74.7,52000.0,63.0735,63.0735,63.0397,63.0735,52000.0
2015-04-23 14:50:00,74.7,74.7,74.67,74.7,34100.0,63.0735,63.0735,63.0482,63.0735,34100.0
2015-04-23 14:55:00,74.69,74.72,74.68,74.69,45600.0,63.065,63.0904,63.0566,63.065,45600.0
2015-04-23 15:00:00,74.69,74.74,74.68,74.72,83600.0,63.065,63.1073,63.0566,63.0904,83600.0
2015-04-23 15:05:00,74.72,74.74,74.71,74.71,64100.0,63.0904,63.1073,63.0819,63.0819,64100.0
2015-04-23 15:10:00,74.71,74.78,74.71,74.78,183200.0,63.0819,63.141,63.0819,63.141,183200.0
2015-04-23 15:15:00,74.78,74.82,74.76,74.77,93700.0,63.141,63.1748,63.1242,63.1326,93700.0
2015-04-23 15:20:00,74.77,74.77,74.71,74.73,49100.0,63.1326,63.1326,63.0819,63.0988,49100.0
2015-04-23 15:25:00,74.72,74.76,74.72,74.75,59700.0,63.0904,63.1242,63.0904,63.1157,59700.0
2015-04-23 15:30:00,74.75,74.75,74.7,74.72,70700.0,63.1157,63.1157,63.0735,63.0904,70700.0
2015-04-23 15:35:00,74.72,74.76,74.72,74.73,65900.0,63.0904,63.1242,63.0904,63.0988,65900.0
2015-04-23 15:40:00,74.73,74.75,74.7,74.71,90700.0,63.0988,63.1157,63.0735,63.0819,90700.0
2015-04-23 15:45:00,74.7,74.72,74.67,74.67,187100.0,63.0735,63.0904,63.0482,63.0482,187100.0
2015-04-23 15:50:00,74.67,74.69,74.63,74.65,79000.0,63.0482,63.065,63.0144,63.0313,79000.0
2015-04-23 15:55:00,74.64,74.65,74.6,74.63,707700.0,63.0228,63.0313,62.9891,63.0144,707700.0
2015-04-24 09:30:00,74.48,74.51,74.11,74.17,381900.0,62.8877,62.9131,62.5753,62.626,381900.0
2015-04-24 09:35:00,74.17,74.25,74.07,74.18,273100.0,62.626,62.6935,62.5415,62.6344,273100.0
2015-04-24 09:40:00,74.18,74.21,74.07,74.13,341900.0,62.6344,62.6598,62.5415,62.5922,341900.0
2015-04-24 09:45:00,74.13,74.2,74.08,74.08,174000.0,62.5922,62.6513,62.55,62.55,174000.0
2015-04-24 09:50:00,74.09,74.26,74.08,74.21,145500.0,62.5584,62.702,62.55,62.6598,145500.0
2015-04-24 09:55:00,74.21,74.5,74.21,74.47,203600.0,62.6598,62.9046,62.6598,62.8793,203600.0
2015-04-24 10:00:00,74.45,74.58,74.45,74.45,163300.0,62.8624,62.9722,62.8624,62.8624,163300.0
2015-04-24 10:05:00,74.45,74.5,74.35,74.45,158300.0,62.8624,62.9046,62.778,62.8624,158300.0
2015-04-24 10:10:00,74.45,74.54,74.44,74.52,123200.0,62.8624,62.9384,62.854,62.9215,123200.0
2015-04-24 10:15:00,74.51,74.53,74.47,74.52,309400.0,62.9131,62.93,62.8793,62.9215,309400.0
2015-04-24 10:20:00,74.52,74.62,74.48,74.61,128700.0,62.9215,63.0059,62.8877,62.9975,128700.0
2015-04-24 10:25:00,74.61,74.71,74.6,74.62,204700.0,62.9975,63.0819,62.9891,63.0059,204700.0
2015-04-24 10:30:00,74.63,74.7,74.59,74.6,89200.0,63.0144,63.0735,62.9806,62.9891,89200.0
2015-04-24 10:35:00,74.6,74.71,74.6,74.67,95500.0,62.9891,63.0819,62.9891,63.0482,95500.0
2015-04-24 10:40:00,74.66,74.73,74.63,74.71,56500.0,63.0397,63.0988,63.0144,63.0819,56500.0
2015-04-24 10:45:00,74.71,74.73,74.62,74.65,127300.0,63.0819,63.0988,63.0059,63.0313,127300.0
2015-04-24 10:50:00,74.65,74.69,74.58,74.61,74000.0,63.0313,63.065,62.9722,62.9975,74000.0
2015-04-24 10:55:00,74.61,74.67,74.61,74.66,77100.0,62.9975,63.0482,62.9975,63.0397,77100.0
2015-04-24 11:00:00,74.66,74.67,74.59,74.66,86700.0,63.0397,63.0482,62.9806,63.0397,86700.0
2015-04-24 11:05:00,74.66,74.68,74.61,74.62,67500.0,63.0397,63.0566,62.9975,63.0059,67500.0
2015-04-24 11:10:00,74.61,74.65,74.61,74.64,54300.0,62.9975,63.0313,62.9975,63.0228,54300.0
2015-04-24 11:15:00,74.64,74.64,74.55,74.63,44700.0,63.0228,63.0228,62.9468,63.0144,44700.0
2015-04-24 11:20:00,74.62,74.65,74.59,74.62,51600.0,63.0059,63.0313,62.9806,63.0059,51600.0
2015-04-24 11:25:00,74.62,74.62,74.55,74.59,98200.0,63.0059,63.0059,62.9468,62.9806,98200.0
2015-04-24 11:30:00,74.6,74.6,74.52,74.53,31800.0,62.9891,62.9891,62.9215,62.93,31800.0
2015-04-24 11:35:00,74.52,74.59,74.52,74.57,76000.0,62.9215,62.9806,62.9215,62.9637,76000.0
2015-04-24 11:40:00,74.57,74.58,74.52,74.52,41500.0,62.9637,62.9722,62.9215,62.9215,41500.0
2015-04-24 11:45:00,74.52,74.54,74.51,74.53,46800.0,62.9215,62.9384,62.9131,62.93,46800.0
2015-04-24 11:50:00,74.53,74.53,74.47,74.49,37700.0,62.93,62.93,62.8793,62.8962,37700.0
2015-04-24 11:55:00,74.48,74.54,74.48,74.51,42300.0,62.8877,62.9384,62.8877,62.9131,42300.0
2015-04-24 12:00:00,74.51,74.55,74.5,74.55,32400.0,62.9131,62.9468,62.9046,62.9468,32400.0
2015-04-24 12:05:00,74.55,74.56,74.53,74.55,79200.0,62.9468,62.9553,62.93,62.9468,79200.0
2015-04-24 12:10:00,74.55,74.57,74.55,74.56,20100.0,62.9468,62.9637,62.9468,62.9553,20100.0
2015-04-24 12:15:00,74.56,74.57,74.53,74.55,19400.0,62.9553,62.9637,62.93,62.9468,19400.0
2015-04-24 12:20:00,74.54,74.59,74.54,74.55,209900.0,62.9384,62.9806,62.9384,62.9468,209900.0
2015-04-24 12:25:00,74.55,74.58,74.54,74.55,81300.0,62.9468,62.9722,62.9384,62.9468,81300.0
2015-04-24 12:30:00,74.54,74.58,74.53,74.58,178300.0,62.9384,62.9722,62.93,62.9722,178300.0
2015-04-24 12:35:00,74.57,74.57,74.51,74.53,265500.0,62.9637,62.9637,62.9131,62.93,265500.0
2015-04-24 12:40:00,74.53,74.53,74.49,74.52,60300.0,62.93,62.93,62.8962,62.9215,60300.0
2015-04-24 12:45:00,74.52,74.52,74.48,74.49,38900.0,62.9215,62.9215,62.8877,62.8962,38900.0
2015-04-24 12:50:00,74.49,74.52,74.47,74.5,22700.0,62.8962,62.9215,62.8793,62.9046,22700.0
2015-04-24 12:55:00,74.5,74.51,74.47,74.48,61100.0,62.9046,62.9131,62.8793,62.8877,61100.0
2015-04-24 13:00:00,74.48,74.52,74.47,74.51,36200.0,62.8877,62.9215,62.8793,62.9131,36200.0
2015-04-24 13:05:00,74.5,74.52,74.47,74.5,39900.0,62.9046,62.9215,62.8793,62.9046,39900.0
2015-04-24 13:10:00,74.5,74.52,74.49,74.52,22600.0,62.9046,62.9215,62.8962,62.9215,22600.0
2015-04-24 13:15:00,74.52,74.57,74.52,74.54,64200.0,62.9215,62.9637,62.9215,62.9384,64200.0
2015-04-24 13:20:00,74.53,74.56,74.51,74.55,13800.0,62.93,62.9553,62.9131,62.9468,13800.0
2015-04-24 13:25:00,74.54,74.58,74.53,74.57,31600.0,62.9384,62.9722,62.93,62.9637,31600.0
2015-04-24 13:30:00,74.57,74.58,74.55,74.56,23300.0,62.9637,62.9722,62.9468,62.9553,23300.0
2015-04-24 13:35:00,74.55,74.58,74.54,74.55,52000.0,62.9468,62.9722,62.9384,62.9468,52000.0
2015-04-24 13:40:00,74.55,74.57,74.54,74.55,37900.0,62.9468,62.9637,62.9384,62.9468,37900.0
2015-04-24 13:45:00,74.56,74.59,74.54,74.54,51800.0,62.9553,62.9806,62.9384,62.9384,51800.0
2015-04-24 13:50:00,74.53,74.53,74.46,74.46,19000.0,62.93,62.93,62.8708,62.8708,19000.0
2015-04-24 13:55:00,74.46,74.53,74.46,74.52,39500.0,62.8708,62.93,62.8708,62.9215,39500.0
2015-04-24 14:00:00,74.52,74.55,74.51,74.52,51800.0,62.9215,62.9468,62.9131,62.9215,51800.0
2015-04-24 14:05:00,74.52,74.55,74.51,74.54,28200.0,62.9215,62.9468,62.9131,62.9384,28200.0
2015-04-24 14:10:00,74.53,74.55,74.52,74.55,53800.0,62.93,62.9468,62.9215,62.9468,53800.0
2015-04-24 14:15:00,74.54,74.56,74.48,74.51,48900.0,62.9384,62.9553,62.8877,62.9131,48900.0
2015-04-24 14:20:00,74.51,74.55,74.49,74.55,55400.0,62.9131,62.9468,62.8962,62.9468,55400.0
2015-04-24 14:25:00,74.55,74.59,74.53,74.58,64000.0,62.9468,62.9806,62.93,62.9722,64000.0
2015-04-24 14:30:00,74.58,74.59,74.55,74.58,29900.0,62.9722,62.9806,62.9468,62.9722,29900.0
2015-04-24 14:35:00,74.58,74.58,74.55,74.56,18600.0,62.9722,62.9722,62.9468,62.9553,18600.0
2015-04-24 14:40:00,74.55,74.56,74.51,74.56,37100.0,62.9468,62.9553,62.9131,62.9553,37100.0
2015-04-24 14:45:00,74.57,74.58,74.5,74.51,48200.0,62.9637,62.9722,62.9046,62.9131,48200.0
2015-04-24 14:50:00,74.51,74.54,74.39,74.44,142300.0,62.9131,62.9384,62.8117,62.854,142300.0
2015-04-24 14:55:00,74.43,74.43,74.38,74.42,54400.0,62.8455,62.8455,62.8033,62.8371,54400.0
2015-04-24 15:00:00,74.42,74.45,74.39,74.42,41700.0,62.8371,62.8624,62.8117,62.8371,41700.0
2015-04-24 15:05:00,74.42,74.42,74.38,74.4,48400.0,62.8371,62.8371,62.8033,62.8202,48400.0
2015-04-24 15:10:00,74.4,74.45,74.4,74.45,50300.0,62.8202,62.8624,62.8202,62.8624,50300.0
2015-04-24 15:15:00,74.45,74.46,74.42,74.44,47000.0,62.8624,62.8708,62.8371,62.854,47000.0
2015-04-24 15:20:00,74.43,74.46,74.42,74.44,71600.0,62.8455,62.8708,62.8371,62.854,71600.0
2015-04-24 15:25:00,74.42,74.44,74.41,74.44,64900.0,62.8371,62.854,62.8286,62.854,64900.0
2015-04-24 15:30:00,74.43,74.44,74.4,74.41,366500.0,62.8455,62.854,62.8202,62.8286,366500.0
2015-04-24 15:35:00,74.4,74.42,74.38,74.39,105400.0,62.8202,62.8371,62.8033,62.8117,105400.0
2015-04-24 15:40:00,74.38,74.41,74.37,74.38,97200.0,62.8033,62.8286,62.7949,62.8033,97200.0
2015-04-24 15:45:00,74.38,74.42,74.37,74.4,112400.0,62.8033,62.8371,62.7949,62.8202,112400.0
2015-04-24 15:50:00,74.39,74.42,74.38,74.42,164300.0,62.8117,62.8371,62.8033,62.8371,164300.0
2015-04-24 15:55:00,74.42,74.44,74.36,74.39,461400.0,62.8371,62.854,62.7864,62.8117,461400.0
2015-04-27 09:30:00,74.57,74.64,74.4,74.45,247400.0,62.9637,63.0228,62.8202,62.8624,247400.0
2015-04-27 09:35:00,74.45,74.47,74.35,74.39,145400.0,62.8624,62.8793,62.778,62.8117,145400.0
2015-04-27 09:40:00,74.38,74.45,74.38,74.43,92300.0,62.8033,62.8624,62.8033,62.8455,92300.0
2015-04-27 09:45:00,74.44,74.44,74.27,74.3,343400.0,62.854,62.854,62.7104,62.7357,343400.0
2015-04-27 09:50:00,74.29,74.5,74.29,74.47,66200.0,62.7273,62.9046,62.7273,62.8793,66200.0
2015-04-27 09:55:00,74.46,74.53,74.44,74.51,332100.0,62.8708,62.93,62.854,62.9131,332100.0
2015-04-27 10:00:00,74.51,74.51,74.42,74.44,341200.0,62.9131,62.9131,62.8371,62.854,341200.0
2015-04-27 10:05:00,74.45,74.46,74.39,74.42,295000.0,62.8624,62.8708,62.8117,62.8371,295000.0
2015-04-27 10:10:00,74.4,74.41,74.35,74.39,255100.0,62.8202,62.8286,62.778,62.8117,255100.0
2015-04-27 10:15:00,74.39,74.43,74.33,74.41,84900.0,62.8117,62.8455,62.7611,62.8286,84900.0
2015-04-27 10:20:00,74.41,74.43,74.31,74.32,283800.0,62.8286,62.8455,62.7442,62.7526,283800.0
2015-04-27 10:25:00,74.33,74.4,74.33,74.4,89200.0,62.7611,62.8202,62.7611,62.8202,89200.0
2015-04-27 10:30:00,74.39,74.41,74.36,74.36,69900.0,62.8117,62.8286,62.7864,62.7864,69900.0
2015-04-27 10:35:00,74.37,74.37,74.27,74.32,62500.0,62.7949,62.7949,62.7104,62.7526,62500.0
2015-04-27 10:40:00,74.33,74.36,74.29,74.36,53200.0,62.7611,62.7864,62.7273,62.7864,53200.0
2015-04-27 10:45:00,74.35,74.35,74.24,74.25,41800.0,62.778,62.778,62.6851,62.6935,41800.0
2015-04-27 10:50:00,74.24,74.24,74.16,74.18,91200.0,62.6851,62.6851,62.6175,62.6344,91200.0
2015-04-27 10:55:00,74.18,74.21,74.04,74.05,712100.0,62.6344,62.6598,62.5162,62.5247,712100.0
2015-04-27 11:00:00,74.05,74.11,74.02,74.04,63300.0,62.5247,62.5753,62.4993,62.5162,63300.0
2015-04-27 11:05:00,74.05,74.06,73.99,74.01,74000.0,62.5247,62.5331,62.474,62.4909,74000.0
2015-04-27 11:10:00,74.01,74.08,73.99,74.08,160200.0,62.4909,62.55,62.474,62.55,160200.0
2015-04-27 11:15:00,74.07,74.12,74.06,74.11,122800.0,62.5415,62.5838,62.5331,62.5753,122800.0
2015-04-27 11:20:00,74.12,74.12,74.06,74.1,253800.0,62.5838,62.5838,62.5331,62.5669,253800.0
2015-04-27 11:25:00,74.09,74.11,74.07,74.07,149300.0,62.5584,62.5753,62.5415,62.5415,149300.0
2015-04-27 11:30:00,74.07,74.09,73.96,74.03,669800.0,62.5415,62.5584,62.4487,62.5078,669800.0
2015-04-27 11:35:00,74.01,74.04,73.97,73.97,36300.0,62.4909,62.5162,62.4571,62.4571,36300.0
2015-04-27 11:40:00,73.97,73.97,73.84,73.86,600000.0,62.4571,62.4571,62.3473,62.3642,600000.0
2015-04-27 11:45:00,73.86,73.88,73.81,73.84,222900.0,62.3642,62.3811,62.322,62.3473,222900.0
2015-04-27 11:50:00,73.85,73.85,73.75,73.76,322600.0,62.3558,62.3558,62.2714,62.2798,322600.0
2015-04-27 11:55:00,73.76,73.77,73.58,73.61,445000.0,62.2798,62.2882,62.1278,62.1531,445000.0
2015-04-27 12:00:00,73.62,73.65,73.56,73.64,356500.0,62.1616,62.1869,62.1109,62.1785,356500.0
2015-04-27 12:05:00,73.64,73.66,73.56,73.56,345700.0,62.1785,62.1954,62.1109,62.1109,345700.0
2015-04-27 12:10:00,73.57,73.57,73.38,73.38,435600.0,62.1194,62.1194,61.9589,61.9589,435600.0
2015-04-27 12:15:00,73.37,73.38,73.23,73.24,220200.0,61.9505,61.9589,61.8323,61.8407,220200.0
2015-04-27 12:20:00,73.23,73.31,73.16,73.31,126300.0,61.8323,61.8998,61.7732,61.8998,126300.0
2015-04-27 12:25:00,73.31,73.41,73.3,73.38,348400.0,61.8998,61.9843,61.8914,61.9589,348400.0
2015-04-27 12:30:00,73.38,73.42,73.37,73.4,225200.0,61.9589,61.9927,61.9505,61.9758,225200.0
2015-04-27 12:35:00,73.4,73.44,73.38,73.41,112900.0,61.9758,62.0096,61.9589,61.9843,112900.0
2015-04-27 12:40:00,73.41,73.42,73.3,73.31,106500.0,61.9843,61.9927,61.8914,61.8998,106500.0
2015-04-27 12:45:00,73.29,73.32,73.26,73.3,48900.0,61.8829,61.9083,61.8576,61.8914,48900.0
2015-04-27 12:50:00,73.3,73.35,73.28,73.32,125700.0,61.8914,61.9336,61.8745,61.9083,125700.0
2015-04-27 12:55:00,73.31,73.34,73.28,73.34,75800.0,61.8998,61.9252,61.8745,61.9252,75800.0
2015-04-27 13:00:00,73.34,73.39,73.29,73.39,384300.0,61.9252,61.9674,61.8829,61.9674,384300.0
2015-04-27 13:05:00,73.38,73.4,73.36,73.38,46400.0,61.9589,61.9758,61.9421,61.9589,46400.0
2015-04-27 13:10:00,73.39,73.44,73.35,73.35,38200.0,61.9674,62.0096,61.9336,61.9336,38200.0
2015-04-27 13:15:00,73.36,73.36,73.3,73.31,53400.0,61.9421,61.9421,61.8914,61.8998,53400.0
2015-04-27 13:20:00,73.31,73.33,73.28,73.32,68000.0,61.8998,61.9167,61.8745,61.9083,68000.0
2015-04-27 13:25:00,73.31,73.4,73.26,73.37,105400.0,61.8998,61.9758,61.8576,61.9505,105400.0
2015-04-27 13:30:00,73.37,73.4,73.33,73.39,53100.0,61.9505,61.9758,61.9167,61.9674,53100.0
2015-04-27 13:35:00,73.39,73.46,73.37,73.43,55400.0,61.9674,62.0265,61.9505,62.0012,55400.0
2015-04-27 13:40:00,73.43,73.47,73.4,73.44,45400.0,62.0012,62.0349,61.9758,62.0096,45400.0
2015-04-27 13:45:00,73.43,73.45,73.4,73.42,40000.0,62.0012,62.018,61.9758,61.9927,40000.0
2015-04-27 13:50:00,73.42,73.46,73.37,73.41,72700.0,61.9927,62.0265,61.9505,61.9843,72700.0
2015-04-27 13:55:00,73.41,73.45,73.39,73.4,70600.0,61.9843,62.018,61.9674,61.9758,70600.0
2015-04-27 14:00:00,73.39,73.41,73.33,73.35,162300.0,61.9674,61.9843,61.9167,61.9336,162300.0
2015-04-27 14:05:00,73.36,73.38,73.32,73.32,51500.0,61.9421,61.9589,61.9083,61.9083,51500.0
2015-04-27 14:10:00,73.33,73.35,73.3,73.33,83800.0,61.9167,61.9336,61.8914,61.9167,83800.0
2015-04-27 14:15:00,73.33,73.34,73.27,73.34,64400.0,61.9167,61.9252,61.8661,61.9252,64400.0
2015-04-27 14:20:00,73.33,73.4,73.31,73.39,111300.0,61.9167,61.9758,61.8998,61.9674,111300.0
2015-04-27 14:25:00,73.4,73.43,73.37,73.41,49600.0,61.9758,62.0012,61.9505,61.9843,49600.0
2015-04-27 14:30:00,73.41,73.42,73.32,73.32,35300.0,61.9843,61.9927,61.9083,61.9083,35300.0
2015-04-27 14:35:00,73.33,73.33,73.18,73.18,103000.0,61.9167,61.9167,61.7901,61.7901,103000.0
2015-04-27 14:40:00,73.19,73.23,73.16,73.2,41300.0,61.7985,61.8323,61.7732,61.807,41300.0
2015-04-27 14:45:00,73.18,73.25,73.17,73.23,26600.0,61.7901,61.8492,61.7816,61.8323,26600.0
2015-04-27 14:50:00,73.23,73.23,73.12,73.14,583000.0,61.8323,61.8323,61.7394,61.7563,583000.0
2015-04-27 14:55:00,73.15,73.21,73.08,73.09,424300.0,61.7647,61.8154,61.7056,61.7141,424300.0
2015-04-27 15:00:00,73.11,73.22,73.1,73.2,146900.0,61.731,61.8238,61.7225,61.807,146900.0
2015-04-27 15:05:00,73.2,73.2,73.14,73.14,68200.0,61.807,61.807,61.7563,61.7563,68200.0
2015-04-27 15:10:00,73.15,73.15,73.08,73.12,129200.0,61.7647,61.7647,61.7056,61.7394,129200.0
2015-04-27 15:15:00,73.12,73.12,72.98,72.99,146300.0,61.7394,61.7394,61.6212,61.6296,146300.0
2015-04-27 15:20:00,72.99,73.04,72.97,73.03,83700.0,61.6296,61.6719,61.6128,61.6634,83700.0
2015-04-27 15:25:00,73.03,73.07,72.98,73.04,299600.0,61.6634,61.6972,61.6212,61.6719,299600.0
2015-04-27 15:30:00,73.04,73.05,72.96,72.99,340000.0,61.6719,61.6803,61.6043,61.6296,340000.0
2015-04-27 15:35:00,72.97,73.01,72.94,73.0,71900.0,61.6128,61.6465,61.5874,61.6381,71900.0
2015-04-27 15:40:00,73.01,73.04,72.97,73.02,81300.0,61.6465,61.6719,61.6128,61.655,81300.0
2015-04-27 15:45:00,73.02,73.02,72.97,73.02,318000.0,61.655,61.655,61.6128,61.655,318000.0
2015-04-27 15:50:00,73.01,73.02,72.99,73.01,159500.0,61.6465,61.655,61.6296,61.6465,159500.0
2015-04-27 15:55:00,73.01,73.1,72.99,73.06,1164900.0,61.6465,61.7225,61.6296,61.6887,1164900.0
2015-04-28 09:30:00,73.25,73.33,73.06,73.12,247800.0,61.8492,61.9167,61.6887,61.7394,247800.0
2015-04-28 09:35:00,73.11,73.39,73.1,73.26,467900.0,61.731,61.9674,61.7225,61.8576,467900.0
2015-04-28 09:40:00,73.26,73.26,73.16,73.23,741200.0,61.8576,61.8576,61.7732,61.8323,741200.0
2015-04-28 09:45:00,73.24,73.31,73.05,73.08,310900.0,61.8407,61.8998,61.6803,61.7056,310900.0
2015-04-28 09:50:00,73.07,73.27,73.04,73.26,254500.0,61.6972,61.8661,61.6719,61.8576,254500.0
2015-04-28 09:55:00,73.26,73.26,72.92,72.94,266300.0,61.8576,61.8576,61.5705,61.5874,266300.0
2015-04-28 10:00:00,72.93,72.93,72.55,72.56,627500.0,61.579,61.579,61.2581,61.2666,627500.0
2015-04-28 10:05:00,72.56,72.63,72.42,72.45,774700.0,61.2666,61.3257,61.1484,61.1737,774700.0
2015-04-28 10:10:00,72.44,72.44,72.2,72.24,598800.0,61.1652,61.1652,60.9626,60.9964,598800.0
2015-04-28 10:15:00,72.24,72.44,72.2,72.39,1025700.0,60.9964,61.1652,60.9626,61.123,1025700.0
2015-04-28 10:20:00,72.4,72.52,72.39,72.51,302600.0,61.1315,61.2328,61.123,61.2243,302600.0
2015-04-28 10:25:00,72.52,72.71,72.51,72.71,417700.0,61.2328,61.3932,61.2243,61.3932,417700.0
2015-04-28 10:30:00,72.71,72.74,72.58,72.74,511400.0,61.3932,61.4186,61.2835,61.4186,511400.0
2015-04-28 10:35:00,72.74,72.82,72.71,72.74,470700.0,61.4186,61.4861,61.3932,61.4186,470700.0
2015-04-28 10:40:00,72.74,72.97,72.73,72.95,489400.0,61.4186,61.6128,61.4101,61.5959,489400.0
2015-04-28 10:45:00,72.95,73.09,72.93,73.08,501800.0,61.5959,61.7141,61.579,61.7056,501800.0
2015-04-28 10:50:00,73.08,73.18,72.99,73.0,322300.0,61.7056,61.7901,61.6296,61.6381,322300.0
2015-04-28 10:55:00,73.01,73.13,72.96,72.99,445300.0,61.6465,61.7479,61.6043,61.6296,445300.0
2015-04-28 11:00:00,72.99,73.17,72.95,73.17,350300.0,61.6296,61.7816,61.5959,61.7816,350300.0
2015-04-28 11:05:00,73.16,73.26,73.13,73.24,481400.0,61.7732,61.8576,61.7479,61.8407,481400.0
2015-04-28 11:10:00,73.23,73.36,73.23,73.32,249300.0,61.8323,61.9421,61.8323,61.9083,249300.0
2015-04-28 11:15:00,73.31,73.33,73.23,73.29,217400.0,61.8998,61.9167,61.8323,61.8829,217400.0
2015-04-28 11:20:00,73.3,73.32,73.22,73.32,242900.0,61.8914,61.9083,61.8238,61.9083,242900.0
2015-04-28 11:25:00,73.33,73.39,73.3,73.3,372200.0,61.9167,61.9674,61.8914,61.8914,372200.0
2015-04-28 11:30:00,73.3,73.38,73.28,73.37,81500.0,61.8914,61.9589,61.8745,61.9505,81500.0
2015-04-28 11:35:00,73.38,73.48,73.37,73.4,547100.0,61.9589,62.0434,61.9505,61.9758,547100.0
2015-04-28 11:40:00,73.4,73.4,73.24,73.26,161700.0,61.9758,61.9758,61.8407,61.8576,161700.0
2015-04-28 11:45:00,73.27,73.34,73.23,73.33,625300.0,61.8661,61.9252,61.8323,61.9167,625300.0
2015-04-28 11:50:00,73.33,73.37,73.28,73.34,67500.0,61.9167,61.9505,61.8745,61.9252,67500.0
2015-04-28 11:55:00,73.34,73.34,73.25,73.31,54700.0,61.9252,61.9252,61.8492,61.8998,54700.0
2015-04-28 12:00:00,73.31,73.34,73.27,73.3,59600.0,61.8998,61.9252,61.8661,61.8914,59600.0
2015-04-28 12:05:00,73.31,73.48,73.31,73.46,50500.0,61.8998,62.0434,61.8998,62.0265,50500.0
2015-04-28 12:10:00,73.46,73.47,73.37,73.4,44500.0,62.0265,62.0349,61.9505,61.9758,44500.0
2015-04-28 12:15:00,73.4,73.42,73.35,73.37,90100.0,61.9758,61.9927,61.9336,61.9505,90100.0
2015-04-28 12:20:00,73.37,73.43,73.34,73.39,66300.0,61.9505,62.0012,61.9252,61.9674,66300.0
2015-04-28 12:25:00,73.39,73.46,73.38,73.43,31200.0,61.9674,62.0265,61.9589,62.0012,31200.0
2015-04-28 12:30:00,73.42,73.46,73.38,73.42,44300.0,61.9927,62.0265,61.9589,61.9927,44300.0
2015-04-28 12:35:00,73.41,73.41,73.32,73.35,69200.0,61.9843,61.9843,61.9083,61.9336,69200.0
2015-04-28 12:40:00,73.36,73.4,73.34,73.38,46900.0,61.9421,61.9758,61.9252,61.9589,46900.0
2015-04-28 12:45:00,73.39,73.45,73.36,73.36,76000.0,61.9674,62.018,61.9421,61.9421,76000.0
2015-04-28 12:50:00,73.37,73.53,73.36,73.5,76600.0,61.9505,62.0856,61.9421,62.0603,76600.0
2015-04-28 12:55:00,73.5,73.53,73.4,73.44,96400.0,62.0603,62.0856,61.9758,62.0096,96400.0
2015-04-28 13:00:00,73.43,73.49,73.41,73.48,42900.0,62.0012,62.0518,61.9843,62.0434,42900.0
2015-04-28 13:05:00,73.47,73.5,73.42,73.47,45700.0,62.0349,62.0603,61.9927,62.0349,45700.0
2015-04-28 13:10:00,73.47,73.5,73.46,73.49,34400.0,62.0349,62.0603,62.0265,62.0518,34400.0
2015-04-28 13:15:00,73.49,73.51,73.45,73.49,34600.0,62.0518,62.0687,62.018,62.0518,34600.0
2015-04-28 13:20:00,73.49,73.53,73.47,73.5,35500.0,62.0518,62.0856,62.0349,62.0603,35500.0
2015-04-28 13:25:00,73.51,73.51,73.41,73.41,30300.0,62.0687,62.0687,61.9843,61.9843,30300.0
2015-04-28 13:30:00,73.41,73.45,73.37,73.43,64300.0,61.9843,62.018,61.9505,62.0012,64300.0
2015-04-28 13:35:00,73.43,73.45,73.32,73.38,84100.0,62.0012,62.018,61.9083,61.9589,84100.0
2015-04-28 13:40:00,73.37,73.46,73.35,73.45,67100.0,61.9505,62.0265,61.9336,62.018,67100.0
2015-04-28 13:45:00,73.45,73.45,73.39,73.43,45500.0,62.018,62.018,61.9674,62.0012,45500.0
2015-04-28 13:50:00,73.43,73.43,73.38,73.41,28900.0,62.0012,62.0012,61.9589,61.9843,28900.0
2015-04-28 13:55:00,73.41,73.44,73.39,73.39,27100.0,61.9843,62.0096,61.9674,61.9674,27100.0
2015-04-28 14:00:00,73.39,73.39,73.3,73.34,62500.0,61.9674,61.9674,61.8914,61.9252,62500.0
2015-04-28 14:05:00,73.34,73.36,73.32,73.33,52000.0,61.9252,61.9421,61.9083,61.9167,52000.0
2015-04-28 14:10:00,73.33,73.36,73.3,73.31,31800.0,61.9167,61.9421,61.8914,61.8998,31800.0
2015-04-28 14:15:00,73.3,73.36,73.29,73.33,68200.0,61.8914,61.9421,61.8829,61.9167,68200.0
2015-04-28 14:20:00,73.34,73.35,73.31,73.33,46100.0,61.9252,61.9336,61.8998,61.9167,46100.0
2015-04-28 14:25:00,73.32,73.35,73.29,73.31,62800.0,61.9083,61.9336,61.8829,61.8998,62800.0
2015-04-28 14:30:00,73.3,73.42,73.27,73.42,47500.0,61.8914,61.9927,61.8661,61.9927,47500.0
2015-04-28 14:35:00,73.41,73.42,73.37,73.41,49500.0,61.9843,61.9927,61.9505,61.9843,49500.0
2015-04-28 14:40:00,73.41,73.42,73.37,73.41,64900.0,61.9843,61.9927,61.9505,61.9843,64900.0
2015-04-28 14:45:00,73.41,73.45,73.41,73.41,33000.0,61.9843,62.018,61.9843,61.9843,33000.0
2015-04-28 14:50:00,73.41,73.45,73.39,73.4,40300.0,61.9843,62.018,61.9674,61.9758,40300.0
2015-04-28 14:55:00,73.41,73.44,73.35,73.37,37800.0,61.9843,62.0096,61.9336,61.9505,37800.0
2015-04-28 15:00:00,73.36,73.42,73.34,73.41,42700.0,61.9421,61.9927,61.9252,61.9843,42700.0
2015-04-28 15:05:00,73.41,73.44,73.39,73.4,62100.0,61.9843,62.0096,61.9674,61.9758,62100.0
2015-04-28 15:10:00,73.4,73.45,73.39,73.4,40800.0,61.9758,62.018,61.9674,61.9758,40800.0
2015-04-28 15:15:00,73.41,73.41,73.36,73.36,29200.0,61.9843,61.9843,61.9421,61.9421,29200.0
2015-04-28 15:20:00,73.37,73.41,73.36,73.36,72100.0,61.9505,61.9843,61.9421,61.9421,72100.0
2015-04-28 15:25:00,73.37,73.38,73.32,73.34,48500.0,61.9505,61.9589,61.9083,61.9252,48500.0
2015-04-28 15:30:00,73.33,73.39,73.32,73.38,47800.0,61.9167,61.9674,61.9083,61.9589,47800.0
2015-04-28 15:35:00,73.37,73.38,73.32,73.34,71900.0,61.9505,61.9589,61.9083,61.9252,71900.0
2015-04-28 15:40:00,73.34,73.38,73.33,73.33,57600.0,61.9252,61.9589,61.9167,61.9167,57600.0
2015-04-28 15:45:00,73.33,73.35,73.3,73.31,120600.0,61.9167,61.9336,61.8914,61.8998,120600.0
2015-04-28 15:50:00,73.31,73.34,73.29,73.32,87500.0,61.8998,61.9252,61.8829,61.9083,87500.0
2015-04-28 15:55:00,73.32,73.36,73.3,73.36,309300.0,61.9083,61.9421,61.8914,61.9421,309300.0
2015-04-29 09:30:00,72.89,73.19,72.86,73.09,294900.0,61.5452,61.7985,61.5199,61.7141,294900.0
2015-04-29 09:35:00,73.11,73.19,73.05,73.17,194900.0,61.731,61.7985,61.6803,61.7816,194900.0
2015-04-29 09:40:00,73.19,73.25,73.06,73.16,253600.0,61.7985,61.8492,61.6887,61.7732,253600.0
2015-04-29 09:45:00,73.16,73.33,73.15,73.23,133700.0,61.7732,61.9167,61.7647,61.8323,133700.0
2015-04-29 09:50:00,73.23,73.32,73.09,73.31,185700.0,61.8323,61.9083,61.7141,61.8998,185700.0
2015-04-29 09:55:00,73.31,73.41,73.23,73.23,192900.0,61.8998,61.9843,61.8323,61.8323,192900.0
2015-04-29 10:00:00,73.25,73.27,73.09,73.14,477800.0,61.8492,61.8661,61.7141,61.7563,477800.0
2015-04-29 10:05:00,73.15,73.19,72.95,73.1,304700.0,61.7647,61.7985,61.5959,61.7225,304700.0
2015-04-29 10:10:00,73.09,73.14,72.93,73.14,212500.0,61.7141,61.7563,61.579,61.7563,212500.0
2015-04-29 10:15:00,73.13,73.13,72.97,72.98,199300.0,61.7479,61.7479,61.6128,61.6212,199300.0
2015-04-29 10:20:00,72.98,73.08,72.84,72.85,143600.0,61.6212,61.7056,61.503,61.5114,143600.0
2015-04-29 10:25:00,72.83,73.01,72.83,72.89,84300.0,61.4945,61.6465,61.4945,61.5452,84300.0
2015-04-29 10:30:00,72.9,72.95,72.84,72.93,249000.0,61.5536,61.5959,61.503,61.579,249000.0
2015-04-29 10:35:00,72.93,72.98,72.82,72.95,134700.0,61.579,61.6212,61.4861,61.5959,134700.0
2015-04-29 10:40:00,72.95,73.0,72.89,72.94,92600.0,61.5959,61.6381,61.5452,61.5874,92600.0
2015-04-29 10:45:00,72.95,72.98,72.87,72.93,84500.0,61.5959,61.6212,61.5283,61.579,84500.0
2015-04-29 10:50:00,72.92,72.92,72.81,72.84,204100.0,61.5705,61.5705,61.4777,61.503,204100.0
2015-04-29 10:55:00,72.82,72.86,72.78,72.8,97100.0,61.4861,61.5199,61.4523,61.4692,97100.0
2015-04-29 11:00:00,72.8,73.02,72.79,72.95,69300.0,61.4692,61.655,61.4608,61.5959,69300.0
2015-04-29 11:05:00,72.95,73.0,72.89,72.96,98200.0,61.5959,61.6381,61.5452,61.6043,98200.0
2015-04-29 11:10:00,72.96,72.97,72.86,72.9,134600.0,61.6043,61.6128,61.5199,61.5536,134600.0
2015-04-29 11:15:00,72.9,72.93,72.86,72.88,50400.0,61.5536,61.579,61.5199,61.5368,50400.0
2015-04-29 11:20:00,72.88,72.94,72.84,72.87,78600.0,61.5368,61.5874,61.503,61.5283,78600.0
2015-04-29 11:25:00,72.87,72.9,72.78,72.8,219000.0,61.5283,61.5536,61.4523,61.4692,219000.0
2015-04-29 11:30:00,72.81,72.84,72.71,72.75,162000.0,61.4777,61.503,61.3932,61.427,162000.0
2015-04-29 11:35:00,72.75,72.77,72.68,72.71,167300.0,61.427,61.4439,61.3679,61.3932,167300.0
2015-04-29 11:40:00,72.71,72.74,72.69,72.7,76500.0,61.3932,61.4186,61.3763,61.3848,76500.0
2015-04-29 11:45:00,72.7,72.71,72.65,72.67,132900.0,61.3848,61.3932,61.3426,61.3594,132900.0
2015-04-29 11:50:00,72.68,72.74,72.67,72.71,271600.0,61.3679,61.4186,61.3594,61.3932,271600.0
2015-04-29 11:55:00,72.71,72.73,72.64,72.64,272500.0,61.3932,61.4101,61.3341,61.3341,272500.0
2015-04-29 12:00:00,72.64,72.67,72.55,72.55,269400.0,61.3341,61.3594,61.2581,61.2581,269400.0
2015-04-29 12:05:00,72.56,72.58,72.53,72.56,166800.0,61.2666,61.2835,61.2412,61.2666,166800.0
2015-04-29 12:10:00,72.56,72.57,72.41,72.46,196200.0,61.2666,61.275,61.1399,61.1821,196200.0
2015-04-29 12:15:00,72.45,72.48,72.4,72.41,55900.0,61.1737,61.199,61.1315,61.1399,55900.0
2015-04-29 12:20:00,72.42,72.43,72.37,72.38,313300.0,61.1484,61.1568,61.1061,61.1146,313300.0
2015-04-29 12:25:00,72.37,72.37,72.31,72.33,328400.0,61.1061,61.1061,61.0555,61.0724,328400.0
2015-04-29 12:30:00,72.34,72.34,72.25,72.31,294800.0,61.0808,61.0808,61.0048,61.0555,294800.0
2015-04-29 12:35:00,72.32,72.38,72.32,72.34,86700.0,61.0639,61.1146,61.0639,61.0808,86700.0
2015-04-29 12:40:00,72.35,72.39,72.29,72.36,126700.0,61.0893,61.123,61.0386,61.0977,126700.0
2015-04-29 12:45:00,72.37,72.48,72.36,72.46,83900.0,61.1061,61.199,61.0977,61.1821,83900.0
2015-04-29 12:50:00,72.48,72.48,72.4,72.4,123200.0,61.199,61.199,61.1315,61.1315,123200.0
2015-04-29 12:55:00,72.4,72.56,72.4,72.53,104600.0,61.1315,61.2666,61.1315,61.2412,104600.0
2015-04-29 13:00:00,72.53,72.62,72.53,72.56,46100.0,61.2412,61.3172,61.2412,61.2666,46100.0
2015-04-29 13:05:00,72.55,72.55,72.4,72.49,35700.0,61.2581,61.2581,61.1315,61.2075,35700.0
2015-04-29 13:10:00,72.49,72.6,72.46,72.6,45600.0,61.2075,61.3003,61.1821,61.3003,45600.0
2015-04-29 13:15:00,72.59,72.63,72.5,72.54,67600.0,61.2919,61.3257,61.2159,61.2497,67600.0
2015-04-29 13:20:00,72.53,72.56,72.48,72.52,45300.0,61.2412,61.2666,61.199,61.2328,45300.0
2015-04-29 13:25:00,72.53,72.56,72.49,72.52,44900.0,61.2412,61.2666,61.2075,61.2328,44900.0
2015-04-29 13:30:00,72.52,72.55,72.52,72.53,16000.0,61.2328,61.2581,61.2328,61.2412,16000.0
2015-04-29 13:35:00,72.53,72.65,72.51,72.63,111400.0,61.2412,61.3426,61.2243,61.3257,111400.0
2015-04-29 13:40:00,72.63,72.7,72.57,72.69,94100.0,61.3257,61.3848,61.275,61.3763,94100.0
2015-04-29 13:45:00,72.71,72.72,72.67,72.69,198100.0,61.3932,61.4017,61.3594,61.3763,198100.0
2015-04-29 13:50:00,72.7,72.79,72.66,72.78,158000.0,61.3848,61.4608,61.351,61.4523,158000.0
2015-04-29 13:55:00,72.79,72.83,72.72,72.76,179400.0,61.4608,61.4945,61.4017,61.4354,179400.0
2015-04-29 14:00:00,72.79,72.87,72.62,72.79,175000.0,61.4608,61.5283,61.3172,61.4608,175000.0
2015-04-29 14:05:00,72.79,72.91,72.7,72.75,142700.0,61.4608,61.5621,61.3848,61.427,142700.0
2015-04-29 14:10:00,72.75,72.81,72.59,72.63,210200.0,61.427,61.4777,61.2919,61.3257,210200.0
2015-04-29 14:15:00,72.64,72.83,72.62,72.78,199300.0,61.3341,61.4945,61.3172,61.4523,199300.0
2015-04-29 14:20:00,72.77,72.92,72.77,72.85,70900.0,61.4439,61.5705,61.4439,61.5114,70900.0
2015-04-29 14:25:00,72.85,72.91,72.79,72.9,43300.0,61.5114,61.5621,61.4608,61.5536,43300.0
2015-04-29 14:30:00,72.91,72.94,72.84,72.9,82100.0,61.5621,61.5874,61.503,61.5536,82100.0
2015-04-29 14:35:00,72.89,72.97,72.87,72.89,210700.0,61.5452,61.6128,61.5283,61.5452,210700.0
2015-04-29 14:40:00,72.91,73.01,72.89,73.0,136400.0,61.5621,61.6465,61.5452,61.6381,136400.0
2015-04-29 14:45:00,73.01,73.02,72.89,72.89,122300.0,61.6465,61.655,61.5452,61.5452,122300.0
2015-04-29 14:50:00,72.89,72.93,72.83,72.86,66700.0,61.5452,61.579,61.4945,61.5199,66700.0
2015-04-29 14:55:00,72.86,72.91,72.85,72.88,53200.0,61.5199,61.5621,61.5114,61.5368,53200.0
2015-04-29 15:00:00,72.88,72.91,72.78,72.79,52800.0,61.5368,61.5621,61.4523,61.4608,52800.0
2015-04-29 15:05:00,72.79,72.82,72.75,72.76,272400.0,61.4608,61.4861,61.427,61.4354,272400.0
2015-04-29 15:10:00,72.75,72.81,72.69,72.81,110300.0,61.427,61.4777,61.3763,61.4777,110300.0
2015-04-29 15:15:00,72.82,72.84,72.75,72.82,45900.0,61.4861,61.503,61.427,61.4861,45900.0
2015-04-29 15:20:00,72.82,72.85,72.78,72.81,77000.0,61.4861,61.5114,61.4523,61.4777,77000.0
2015-04-29 15:25:00,72.82,72.82,72.77,72.78,138300.0,61.4861,61.4861,61.4439,61.4523,138300.0
2015-04-29 15:30:00,72.79,72.84,72.78,72.8,44900.0,61.4608,61.503,61.4523,61.4692,44900.0
2015-04-29 15:35:00,72.8,72.89,72.79,72.84,145800.0,61.4692,61.5452,61.4608,61.503,145800.0
2015-04-29 15:40:00,72.84,72.84,72.68,72.69,82800.0,61.503,61.503,61.3679,61.3763,82800.0
2015-04-29 15:45:00,72.69,72.81,72.67,72.79,100000.0,61.3763,61.4777,61.3594,61.4608,100000.0
2015-04-29 15:50:00,72.79,72.79,72.72,72.76,110400.0,61.4608,61.4608,61.4017,61.4354,110400.0
2015-04-29 15:55:00,72.77,72.83,72.74,72.74,466900.0,61.4439,61.4945,61.4186,61.4186,466900.0
2015-04-30 09:30:00,72.42,72.53,72.26,72.51,292500.0,61.1484,61.2412,61.0133,61.2243,292500.0
2015-04-30 09:35:00,72.51,72.78,72.51,72.72,353200.0,61.2243,61.4523,61.2243,61.4017,353200.0
2015-04-30 09:40:00,72.73,72.76,72.53,72.57,467900.0,61.4101,61.4354,61.2412,61.275,467900.0
2015-04-30 09:45:00,72.56,72.61,72.48,72.5,209300.0,61.2666,61.3088,61.199,61.2159,209300.0
2015-04-30 09:50:00,72.48,72.5,72.36,72.38,442800.0,61.199,61.2159,61.0977,61.1146,442800.0
2015-04-30 09:55:00,72.39,72.45,72.28,72.29,308800.0,61.123,61.1737,61.0301,61.0386,308800.0
2015-04-30 10:00:00,72.28,72.3,72.14,72.17,750100.0,61.0301,61.047,60.9119,60.9373,750100.0
2015-04-30 10:05:00,72.17,72.33,72.17,72.21,162500.0,60.9373,61.0724,60.9373,60.971,162500.0
2015-04-30 10:10:00,72.22,72.4,72.2,72.3,182900.0,60.9795,61.1315,60.9626,61.047,182900.0
2015-04-30 10:15:00,72.31,72.34,72.21,72.25,196300.0,61.0555,61.0808,60.971,61.0048,196300.0
2015-04-30 10:20:00,72.25,72.31,72.16,72.22,125300.0,61.0048,61.0555,60.9288,60.9795,125300.0
2015-04-30 10:25:00,72.22,72.31,72.21,72.28,116700.0,60.9795,61.0555,60.971,61.0301,116700.0
2015-04-30 10:30:00,72.27,72.3,72.2,72.25,62200.0,61.0217,61.047,60.9626,61.0048,62200.0
2015-04-30 10:35:00,72.26,72.32,72.23,72.26,58000.0,61.0133,61.0639,60.9879,61.0133,58000.0
2015-04-30 10:40:00,72.26,72.39,72.21,72.32,60400.0,61.0133,61.123,60.971,61.0639,60400.0
2015-04-30 10:45:00,72.32,72.44,72.28,72.36,66000.0,61.0639,61.1652,61.0301,61.0977,66000.0
2015-04-30 10:50:00,72.36,72.45,72.32,72.38,118400.0,61.0977,61.1737,61.0639,61.1146,118400.0
2015-04-30 10:55:00,72.37,72.46,72.33,72.42,153700.0,61.1061,61.1821,61.0724,61.1484,153700.0
2015-04-30 11:00:00,72.41,72.5,72.4,72.5,281100.0,61.1399,61.2159,61.1315,61.2159,281100.0
2015-04-30 11:05:00,72.49,72.64,72.49,72.63,58700.0,61.2075,61.3341,61.2075,61.3257,58700.0
2015-04-30 11:10:00,72.62,72.72,72.6,72.69,559700.0,61.3172,61.4017,61.3003,61.3763,559700.0
2015-04-30 11:15:00,72.7,72.7,72.6,72.63,197800.0,61.3848,61.3848,61.3003,61.3257,197800.0
2015-04-30 11:20:00,72.63,72.64,72.57,72.58,46000.0,61.3257,61.3341,61.275,61.2835,46000.0
2015-04-30 11:25:00,72.59,72.59,72.51,72.55,168200.0,61.2919,61.2919,61.2243,61.2581,168200.0
2015-04-30 11:30:00,72.56,72.62,72.5,72.53,326100.0,61.2666,61.3172,61.2159,61.2412,326100.0
2015-04-30 11:35:00,72.53,72.53,72.42,72.47,54100.0,61.2412,61.2412,61.1484,61.1906,54100.0
2015-04-30 11:40:00,72.47,72.47,72.43,72.46,131200.0,61.1906,61.1906,61.1568,61.1821,131200.0
2015-04-30 11:45:00,72.46,72.48,72.42,72.43,43300.0,61.1821,61.199,61.1484,61.1568,43300.0
2015-04-30 11:50:00,72.44,72.48,72.4,72.43,29000.0,61.1652,61.199,61.1315,61.1568,29000.0
2015-04-30 11:55:00,72.43,72.45,72.29,72.29,52800.0,61.1568,61.1737,61.0386,61.0386,52800.0
2015-04-30 12:00:00,72.29,72.37,72.29,72.36,35300.0,61.0386,61.1061,61.0386,61.0977,35300.0
2015-04-30 12:05:00,72.35,72.36,72.26,72.28,90000.0,61.0893,61.0977,61.0133,61.0301,90000.0
2015-04-30 12:10:00,72.28,72.31,72.27,72.29,27000.0,61.0301,61.0555,61.0217,61.0386,27000.0
2015-04-30 12:15:00,72.29,72.35,72.27,72.35,181500.0,61.0386,61.0893,61.0217,61.0893,181500.0
2015-04-30 12:20:00,72.33,72.38,72.32,72.33,42800.0,61.0724,61.1146,61.0639,61.0724,42800.0
2015-04-30 12:25:00,72.33,72.33,72.22,72.26,55300.0,61.0724,61.0724,60.9795,61.0133,55300.0
2015-04-30 12:30:00,72.25,72.25,72.16,72.24,61300.0,61.0048,61.0048,60.9288,60.9964,61300.0
2015-04-30 12:35:00,72.23,72.24,72.15,72.19,57100.0,60.9879,60.9964,60.9204,60.9542,57100.0
2015-04-30 12:40:00,72.19,72.22,72.14,72.18,50400.0,60.9542,60.9795,60.9119,60.9457,50400.0
2015-04-30 12:45:00,72.18,72.19,72.06,72.09,255700.0,60.9457,60.9542,60.8444,60.8697,255700.0
2015-04-30 12:50:00,72.09,72.11,72.0,72.0,121400.0,60.8697,60.8866,60.7937,60.7937,121400.0
2015-04-30 12:55:00,72.0,72.1,71.98,72.1,286600.0,60.7937,60.8782,60.7768,60.8782,286600.0
2015-04-30 13:00:00,72.09,72.18,72.09,72.18,115300.0,60.8697,60.9457,60.8697,60.9457,115300.0
2015-04-30 13:05:00,72.18,72.2,72.09,72.2,107400.0,60.9457,60.9626,60.8697,60.9626,107400.0
2015-04-30 13:10:00,72.2,72.22,72.15,72.2,40100.0,60.9626,60.9795,60.9204,60.9626,40100.0
2015-04-30 13:15:00,72.2,72.23,72.13,72.17,46600.0,60.9626,60.9879,60.9035,60.9373,46600.0
2015-04-30 13:20:00,72.17,72.18,72.07,72.11,55800.0,60.9373,60.9457,60.8528,60.8866,55800.0
2015-04-30 13:25:00,72.11,72.14,72.05,72.1,155700.0,60.8866,60.9119,60.8359,60.8782,155700.0
2015-04-30 13:30:00,72.09,72.2,72.06,72.19,54000.0,60.8697,60.9626,60.8444,60.9542,54000.0
2015-04-30 13:35:00,72.18,72.19,72.09,72.09,52800.0,60.9457,60.9542,60.8697,60.8697,52800.0
2015-04-30 13:40:00,72.1,72.14,72.08,72.13,31600.0,60.8782,60.9119,60.8613,60.9035,31600.0
2015-04-30 13:45:00,72.12,72.13,72.03,72.03,44900.0,60.895,60.9035,60.8191,60.8191,44900.0
2015-04-30 13:50:00,72.02,72.04,71.99,72.01,53700.0,60.8106,60.8275,60.7853,60.8022,53700.0
2015-04-30 13:55:00,72.01,72.03,71.95,71.95,70400.0,60.8022,60.8191,60.7515,60.7515,70400.0
2015-04-30 14:00:00,71.95,71.97,71.88,71.92,53700.0,60.7515,60.7684,60.6924,60.7262,53700.0
2015-04-30 14:05:00,71.92,71.93,71.85,71.92,60900.0,60.7262,60.7346,60.6671,60.7262,60900.0
2015-04-30 14:10:00,71.91,72.06,71.91,72.03,87700.0,60.7177,60.8444,60.7177,60.8191,87700.0
2015-04-30 14:15:00,72.02,72.03,71.93,71.93,55500.0,60.8106,60.8191,60.7346,60.7346,55500.0
2015-04-30 14:20:00,71.93,71.97,71.73,71.74,185600.0,60.7346,60.7684,60.5657,60.5742,185600.0
2015-04-30 14:25:00,71.75,71.82,71.74,71.77,69100.0,60.5826,60.6417,60.5742,60.5995,69100.0
2015-04-30 14:30:00,71.77,71.77,71.68,71.7,95700.0,60.5995,60.5995,60.5235,60.5404,95700.0
2015-04-30 14:35:00,71.7,71.8,71.69,71.79,133600.0,60.5404,60.6249,60.532,60.6164,133600.0
2015-04-30 14:40:00,71.79,71.8,71.7,71.77,79100.0,60.6164,60.6249,60.5404,60.5995,79100.0
2015-04-30 14:45:00,71.77,71.81,71.72,71.77,177500.0,60.5995,60.6333,60.5573,60.5995,177500.0
2015-04-30 14:50:00,71.77,71.78,71.7,71.72,143700.0,60.5995,60.608,60.5404,60.5573,143700.0
2015-04-30 14:55:00,71.72,71.72,71.61,71.61,144100.0,60.5573,60.5573,60.4644,60.4644,144100.0
2015-04-30 15:00:00,71.61,71.63,71.44,71.51,206100.0,60.4644,60.4813,60.3209,60.38,206100.0
2015-04-30 15:05:00,71.51,71.53,71.42,71.42,175300.0,60.38,60.3969,60.304,60.304,175300.0
2015-04-30 15:10:00,71.41,71.46,71.33,71.45,314000.0,60.2956,60.3378,60.228,60.3293,314000.0
2015-04-30 15:15:00,71.45,71.62,71.45,71.59,129300.0,60.3293,60.4729,60.3293,60.4475,129300.0
2015-04-30 15:20:00,71.59,71.65,71.51,71.54,106300.0,60.4475,60.4982,60.38,60.4053,106300.0
2015-04-30 15:25:00,71.54,71.54,71.36,71.46,338600.0,60.4053,60.4053,60.2533,60.3378,338600.0
2015-04-30 15:30:00,71.46,71.61,71.42,71.58,212800.0,60.3378,60.4644,60.304,60.4391,212800.0
2015-04-30 15:35:00,71.58,71.68,71.54,71.64,370600.0,60.4391,60.5235,60.4053,60.4898,370600.0
2015-04-30 15:40:00,71.63,71.64,71.51,71.53,170200.0,60.4813,60.4898,60.38,60.3969,170200.0
2015-04-30 15:45:00,71.53,71.63,71.51,71.61,234100.0,60.3969,60.4813,60.38,60.4644,234100.0
2015-04-30 15:50:00,71.6,71.69,71.59,71.68,251500.0,60.456,60.532,60.4475,60.5235,251500.0
2015-04-30 15:55:00,71.68,71.72,71.63,71.69,914000.0,60.5235,60.5573,60.4813,60.532,914000.0
2015-05-01 09:30:00,72.2,72.49,72.19,72.37,339900.0,60.9626,61.2075,60.9542,61.1061,339900.0
2015-05-01 09:35:00,72.39,72.56,72.32,72.51,715600.0,61.123,61.2666,61.0639,61.2243,715600.0
2015-05-01 09:40:00,72.51,72.7,72.51,72.7,289700.0,61.2243,61.3848,61.2243,61.3848,289700.0
2015-05-01 09:45:00,72.71,72.72,72.6,72.61,215500.0,61.3932,61.4017,61.3003,61.3088,215500.0
2015-05-01 09:50:00,72.62,72.65,72.43,72.5,369400.0,61.3172,61.3426,61.1568,61.2159,369400.0
2015-05-01 09:55:00,72.48,72.64,72.43,72.55,180100.0,61.199,61.3341,61.1568,61.2581,180100.0
2015-05-01 10:00:00,72.53,72.62,72.48,72.49,298100.0,61.2412,61.3172,61.199,61.2075,298100.0
2015-05-01 10:05:00,72.49,72.52,72.42,72.49,117000.0,61.2075,61.2328,61.1484,61.2075,117000.0
2015-05-01 10:10:00,72.48,72.58,72.45,72.49,126300.0,61.199,61.2835,61.1737,61.2075,126300.0
2015-05-01 10:15:00,72.49,72.66,72.49,72.65,266100.0,61.2075,61.351,61.2075,61.3426,266100.0
2015-05-01 10:20:00,72.66,72.72,72.57,72.63,147300.0,61.351,61.4017,61.275,61.3257,147300.0
2015-05-01 10:25:00,72.62,72.7,72.57,72.57,104600.0,61.3172,61.3848,61.275,61.275,104600.0
2015-05-01 10:30:00,72.58,72.61,72.53,72.57,75200.0,61.2835,61.3088,61.2412,61.275,75200.0
2015-05-01 10:35:00,72.57,72.57,72.49,72.51,81000.0,61.275,61.275,61.2075,61.2243,81000.0
2015-05-01 10:40:00,72.5,72.5,72.43,72.46,128300.0,61.2159,61.2159,61.1568,61.1821,128300.0
2015-05-01 10:45:00,72.47,72.53,72.44,72.45,106900.0,61.1906,61.2412,61.1652,61.1737,106900.0
2015-05-01 10:50:00,72.45,72.57,72.45,72.54,77200.0,61.1737,61.275,61.1737,61.2497,77200.0
2015-05-01 10:55:00,72.54,72.61,72.49,72.61,184100.0,61.2497,61.3088,61.2075,61.3088,184100.0
2015-05-01 11:00:00,72.61,72.63,72.56,72.56,123400.0,61.3088,61.3257,61.2666,61.2666,123400.0
2015-05-01 11:05:00,72.56,72.57,72.51,72.53,80800.0,61.2666,61.275,61.2243,61.2412,80800.0
2015-05-01 11:10:00,72.53,72.57,72.52,72.56,92600.0,61.2412,61.275,61.2328,61.2666,92600.0
2015-05-01 11:15:00,72.56,72.61,72.54,72.61,83600.0,61.2666,61.3088,61.2497,61.3088,83600.0
2015-05-01 11:20:00,72.61,72.63,72.51,72.52,88400.0,61.3088,61.3257,61.2243,61.2328,88400.0
2015-05-01 11:25:00,72.51,72.61,72.5,72.58,82400.0,61.2243,61.3088,61.2159,61.2835,82400.0
2015-05-01 11:30:00,72.59,72.65,72.52,72.53,88300.0,61.2919,61.3426,61.2328,61.2412,88300.0
2015-05-01 11:35:00,72.54,72.54,72.46,72.47,177300.0,61.2497,61.2497,61.1821,61.1906,177300.0
2015-05-01 11:40:00,72.47,72.49,72.41,72.43,66900.0,61.1906,61.2075,61.1399,61.1568,66900.0
2015-05-01 11:45:00,72.44,72.44,72.28,72.29,241800.0,61.1652,61.1652,61.0301,61.0386,241800.0
2015-05-01 11:50:00,72.28,72.29,72.25,72.26,352200.0,61.0301,61.0386,61.0048,61.0133,352200.0
2015-05-01 11:55:00,72.26,72.39,72.24,72.34,88600.0,61.0133,61.123,60.9964,61.0808,88600.0
2015-05-01 12:00:00,72.34,72.34,72.26,72.31,51600.0,61.0808,61.0808,61.0133,61.0555,51600.0
2015-05-01 12:05:00,72.31,72.33,72.26,72.27,92200.0,61.0555,61.0724,61.0133,61.0217,92200.0
2015-05-01 12:10:00,72.27,72.34,72.26,72.31,34700.0,61.0217,61.0808,61.0133,61.0555,34700.0
2015-05-01 12:15:00,72.32,72.4,72.29,72.39,134600.0,61.0639,61.1315,61.0386,61.123,134600.0
2015-05-01 12:20:00,72.39,72.45,72.35,72.44,36000.0,61.123,61.1737,61.0893,61.1652,36000.0
2015-05-01 12:25:00,72.44,72.44,72.37,72.44,36300.0,61.1652,61.1652,61.1061,61.1652,36300.0
2015-05-01 12:30:00,72.44,72.49,72.43,72.46,36500.0,61.1652,61.2075,61.1568,61.1821,36500.0
2015-05-01 12:35:00,72.47,72.48,72.43,72.48,44500.0,61.1906,61.199,61.1568,61.199,44500.0
2015-05-01 12:40:00,72.46,72.47,72.43,72.45,36600.0,61.1821,61.1906,61.1568,61.1737,36600.0
2015-05-01 12:45:00,72.44,72.48,72.43,72.47,36600.0,61.1652,61.199,61.1568,61.1906,36600.0
2015-05-01 12:50:00,72.46,72.48,72.43,72.46,14800.0,61.1821,61.199,61.1568,61.1821,14800.0
2015-05-01 12:55:00,72.46,72.58,72.46,72.56,287200.0,61.1821,61.2835,61.1821,61.2666,287200.0
2015-05-01 13:00:00,72.56,72.57,72.5,72.51,32300.0,61.2666,61.275,61.2159,61.2243,32300.0
2015-05-01 13:05:00,72.51,72.51,72.44,72.48,34200.0,61.2243,61.2243,61.1652,61.199,34200.0
2015-05-01 13:10:00,72.48,72.49,72.42,72.45,23800.0,61.199,61.2075,61.1484,61.1737,23800.0
2015-05-01 13:15:00,72.46,72.51,72.46,72.46,47200.0,61.1821,61.2243,61.1821,61.1821,47200.0
2015-05-01 13:20:00,72.48,72.5,72.44,72.48,67400.0,61.199,61.2159,61.1652,61.199,67400.0
2015-05-01 13:25:00,72.48,72.49,72.45,72.48,74900.0,61.199,61.2075,61.1737,61.199,74900.0
2015-05-01 13:30:00,72.48,72.5,72.47,72.48,40500.0,61.199,61.2159,61.1906,61.199,40500.0
2015-05-01 13:35:00,72.47,72.5,72.45,72.47,53500.0,61.1906,61.2159,61.1737,61.1906,53500.0
2015-05-01 13:40:00,72.47,72.52,72.47,72.5,35300.0,61.1906,61.2328,61.1906,61.2159,35300.0
2015-05-01 13:45:00,72.51,72.56,72.5,72.54,103000.0,61.2243,61.2666,61.2159,61.2497,103000.0
2015-05-01 13:50:00,72.54,72.68,72.54,72.65,271700.0,61.2497,61.3679,61.2497,61.3426,271700.0
2015-05-01 13:55:00,72.66,72.67,72.62,72.65,44700.0,61.351,61.3594,61.3172,61.3426,44700.0
2015-05-01 14:00:00,72.65,72.7,72.64,72.69,69400.0,61.3426,61.3848,61.3341,61.3763,69400.0
2015-05-01 14:05:00,72.68,72.69,72.62,72.65,96900.0,61.3679,61.3763,61.3172,61.3426,96900.0
2015-05-01 14:10:00,72.64,72.68,72.61,72.63,66900.0,61.3341,61.3679,61.3088,61.3257,66900.0
2015-05-01 14:15:00,72.63,72.66,72.61,72.66,56400.0,61.3257,61.351,61.3088,61.351,56400.0
2015-05-01 14:20:00,72.66,72.67,72.61,72.65,55300.0,61.351,61.3594,61.3088,61.3426,55300.0
2015-05-01 14:25:00,72.65,72.7,72.63,72.69,256600.0,61.3426,61.3848,61.3257,61.3763,256600.0
2015-05-01 14:30:00,72.7,72.7,72.63,72.64,40900.0,61.3848,61.3848,61.3257,61.3341,40900.0
2015-05-01 14:35:00,72.65,72.69,72.63,72.67,42000.0,61.3426,61.3763,61.3257,61.3594,42000.0
2015-05-01 14:40:00,72.66,72.68,72.62,72.63,53100.0,61.351,61.3679,61.3172,61.3257,53100.0
2015-05-01 14:45:00,72.63,72.66,72.6,72.65,85400.0,61.3257,61.351,61.3003,61.3426,85400.0
2015-05-01 14:50:00,72.64,72.65,72.56,72.59,59300.0,61.3341,61.3426,61.2666,61.2919,59300.0
2015-05-01 14:55:00,72.59,72.6,72.55,72.58,188800.0,61.2919,61.3003,61.2581,61.2835,188800.0
2015-05-01 15:00:00,72.59,72.63,72.54,72.59,141100.0,61.2919,61.3257,61.2497,61.2919,141100.0
2015-05-01 15:05:00,72.58,72.62,72.57,72.61,56600.0,61.2835,61.3172,61.275,61.3088,56600.0
2015-05-01 15:10:00,72.59,72.63,72.57,72.59,74300.0,61.2919,61.3257,61.275,61.2919,74300.0
2015-05-01 15:15:00,72.59,72.62,72.58,72.59,38500.0,61.2919,61.3172,61.2835,61.2919,38500.0
2015-05-01 15:20:00,72.59,72.61,72.52,72.55,84000.0,61.2919,61.3088,61.2328,61.2581,84000.0
2015-05-01 15:25:00,72.54,72.57,72.47,72.49,123300.0,61.2497,61.275,61.1906,61.2075,123300.0
2015-05-01 15:30:00,72.51,72.58,72.51,72.58,181600.0,61.2243,61.2835,61.2243,61.2835,181600.0
2015-05-01 15:35:00,72.59,72.63,72.56,72.56,154100.0,61.2919,61.3257,61.2666,61.2666,154100.0
2015-05-01 15:40:00,72.57,72.63,72.56,72.58,148100.0,61.275,61.3257,61.2666,61.2835,148100.0
2015-05-01 15:45:00,72.58,72.61,72.57,72.58,148400.0,61.2835,61.3088,61.275,61.2835,148400.0
2015-05-01 15:50:00,72.58,72.63,72.55,72.61,238500.0,61.2835,61.3257,61.2581,61.3088,238500.0
2015-05-01 15:55:00,72.61,72.71,72.6,72.66,861400.0,61.3088,61.3932,61.3003,61.351,861400.0
2015-05-04 09:30:00,72.96,73.06,72.79,73.03,151500.0,61.6043,61.6887,61.4608,61.6634,151500.0
2015-05-04 09:35:00,73.02,73.1,73.0,73.07,165100.0,61.655,61.7225,61.6381,61.6972,165100.0
2015-05-04 09:40:00,73.07,73.09,72.98,73.01,1114500.0,61.6972,61.7141,61.6212,61.6465,1114500.0
2015-05-04 09:45:00,73.01,73.04,72.9,72.96,491800.0,61.6465,61.6719,61.5536,61.6043,491800.0
2015-05-04 09:50:00,72.97,73.26,72.97,73.25,190000.0,61.6128,61.8576,61.6128,61.8492,190000.0
2015-05-04 09:55:00,73.24,73.33,73.2,73.31,245000.0,61.8407,61.9167,61.807,61.8998,245000.0
2015-05-04 10:00:00,73.33,73.4,73.27,73.36,124800.0,61.9167,61.9758,61.8661,61.9421,124800.0
2015-05-04 10:05:00,73.37,73.42,73.26,73.26,184700.0,61.9505,61.9927,61.8576,61.8576,184700.0
2015-05-04 10:10:00,73.25,73.32,73.2,73.28,184500.0,61.8492,61.9083,61.807,61.8745,184500.0
2015-05-04 10:15:00,73.28,73.29,73.16,73.24,202300.0,61.8745,61.8829,61.7732,61.8407,202300.0
2015-05-04 10:20:00,73.23,73.29,73.17,73.28,122200.0,61.8323,61.8829,61.7816,61.8745,122200.0
2015-05-04 10:25:00,73.29,73.43,73.28,73.41,73800.0,61.8829,62.0012,61.8745,61.9843,73800.0
2015-05-04 10:30:00,73.41,73.43,73.31,73.35,69300.0,61.9843,62.0012,61.8998,61.9336,69300.0
2015-05-04 10:35:00,73.35,73.39,73.28,73.28,110000.0,61.9336,61.9674,61.8745,61.8745,110000.0
2015-05-04 10:40:00,73.27,73.39,73.26,73.38,79300.0,61.8661,61.9674,61.8576,61.9589,79300.0
2015-05-04 10:45:00,73.39,73.39,73.25,73.29,291000.0,61.9674,61.9674,61.8492,61.8829,291000.0
2015-05-04 10:50:00,73.29,73.31,73.22,73.26,90400.0,61.8829,61.8998,61.8238,61.8576,90400.0
2015-05-04 10:55:00,73.25,73.26,73.18,73.22,85000.0,61.8492,61.8576,61.7901,61.8238,85000.0
2015-05-04 11:00:00,73.23,73.31,73.22,73.31,47800.0,61.8323,61.8998,61.8238,61.8998,47800.0
2015-05-04 11:05:00,73.3,73.32,73.16,73.16,59100.0,61.8914,61.9083,61.7732,61.7732,59100.0
2015-05-04 11:10:00,73.15,73.23,73.15,73.17,51000.0,61.7647,61.8323,61.7647,61.7816,51000.0
2015-05-04 11:15:00,73.17,73.19,73.11,73.14,318600.0,61.7816,61.7985,61.731,61.7563,318600.0
2015-05-04 11:20:00,73.14,73.16,73.08,73.12,41800.0,61.7563,61.7732,61.7056,61.7394,41800.0
2015-05-04 11:25:00,73.11,73.17,73.06,73.13,69200.0,61.731,61.7816,61.6887,61.7479,69200.0
2015-05-04 11:30:00,73.12,73.12,73.04,73.05,51300.0,61.7394,61.7394,61.6719,61.6803,51300.0
2015-05-04 11:35:00,73.05,73.11,73.02,73.09,29700.0,61.6803,61.731,61.655,61.7141,29700.0
2015-05-04 11:40:00,73.08,73.12,73.07,73.12,29600.0,61.7056,61.7394,61.6972,61.7394,29600.0
2015-05-04 11:45:00,73.13,73.16,73.08,73.15,46400.0,61.7479,61.7732,61.7056,61.7647,46400.0
2015-05-04 11:50:00,73.15,73.17,73.05,73.08,54900.0,61.7647,61.7816,61.6803,61.7056,54900.0
2015-05-04 11:55:00,73.08,73.12,73.07,73.11,43700.0,61.7056,61.7394,61.6972,61.731,43700.0
2015-05-04 12:00:00,73.11,73.17,73.07,73.15,39700.0,61.731,61.7816,61.6972,61.7647,39700.0
2015-05-04 12:05:00,73.15,73.24,73.15,73.18,64800.0,61.7647,61.8407,61.7647,61.7901,64800.0
2015-05-04 12:10:00,73.17,73.26,73.17,73.18,59800.0,61.7816,61.8576,61.7816,61.7901,59800.0
2015-05-04 12:15:00,73.17,73.24,73.16,73.22,32400.0,61.7816,61.8407,61.7732,61.8238,32400.0
2015-05-04 12:20:00,73.21,73.28,73.16,73.26,52400.0,61.8154,61.8745,61.7732,61.8576,52400.0
2015-05-04 12:25:00,73.27,73.33,73.23,73.31,45000.0,61.8661,61.9167,61.8323,61.8998,45000.0
2015-05-04 12:30:00,73.31,73.31,73.22,73.29,591400.0,61.8998,61.8998,61.8238,61.8829,591400.0
2015-05-04 12:35:00,73.28,73.29,73.24,73.24,43300.0,61.8745,61.8829,61.8407,61.8407,43300.0
2015-05-04 12:40:00,73.23,73.29,73.19,73.24,66500.0,61.8323,61.8829,61.7985,61.8407,66500.0
2015-05-04 12:45:00,73.24,73.27,73.21,73.23,35700.0,61.8407,61.8661,61.8154,61.8323,35700.0
2015-05-04 12:50:00,73.23,73.3,73.23,73.28,62300.0,61.8323,61.8914,61.8323,61.8745,62300.0
2015-05-04 12:55:00,73.28,73.3,73.24,73.24,72300.0,61.8745,61.8914,61.8407,61.8407,72300.0
2015-05-04 13:00:00,73.25,73.25,73.2,73.22,59200.0,61.8492,61.8492,61.807,61.8238,59200.0
2015-05-04 13:05:00,73.21,73.21,73.08,73.11,57600.0,61.8154,61.8154,61.7056,61.731,57600.0
2015-05-04 13:10:00,73.11,73.17,73.09,73.14,88500.0,61.731,61.7816,61.7141,61.7563,88500.0
2015-05-04 13:15:00,73.14,73.17,73.11,73.15,39500.0,61.7563,61.7816,61.731,61.7647,39500.0
2015-05-04 13:20:00,73.16,73.17,73.09,73.11,36500.0,61.7732,61.7816,61.7141,61.731,36500.0
2015-05-04 13:25:00,73.1,73.2,73.1,73.15,67200.0,61.7225,61.807,61.7225,61.7647,67200.0
2015-05-04 13:30:00,73.15,73.18,73.12,73.15,33300.0,61.7647,61.7901,61.7394,61.7647,33300.0
2015-05-04 13:35:00,73.15,73.19,73.12,73.17,37300.0,61.7647,61.7985,61.7394,61.7816,37300.0
2015-05-04 13:40:00,73.18,73.2,73.14,73.18,62300.0,61.7901,61.807,61.7563,61.7901,62300.0
2015-05-04 13:45:00,73.17,73.19,73.11,73.11,17000.0,61.7816,61.7985,61.731,61.731,17000.0
2015-05-04 13:50:00,73.11,73.17,73.1,73.12,21500.0,61.731,61.7816,61.7225,61.7394,21500.0
2015-05-04 13:55:00,73.13,73.18,73.12,73.17,21600.0,61.7479,61.7901,61.7394,61.7816,21600.0
2015-05-04 14:00:00,73.18,73.19,73.11,73.13,42600.0,61.7901,61.7985,61.731,61.7479,42600.0
2015-05-04 14:05:00,73.13,73.17,73.09,73.14,59200.0,61.7479,61.7816,61.7141,61.7563,59200.0
2015-05-04 14:10:00,73.15,73.18,73.09,73.1,49900.0,61.7647,61.7901,61.7141,61.7225,49900.0
2015-05-04 14:15:00,73.11,73.24,73.11,73.21,77300.0,61.731,61.8407,61.731,61.8154,77300.0
2015-05-04 14:20:00,73.2,73.21,73.14,73.16,31600.0,61.807,61.8154,61.7563,61.7732,31600.0
2015-05-04 14:25:00,73.16,73.19,73.15,73.16,24900.0,61.7732,61.7985,61.7647,61.7732,24900.0
2015-05-04 14:30:00,73.17,73.19,73.12,73.16,37600.0,61.7816,61.7985,61.7394,61.7732,37600.0
2015-05-04 14:35:00,73.17,73.22,73.16,73.2,56800.0,61.7816,61.8238,61.7732,61.807,56800.0
2015-05-04 14:40:00,73.2,73.23,73.19,73.19,21200.0,61.807,61.8323,61.7985,61.7985,21200.0
2015-05-04 14:45:00,73.19,73.21,73.14,73.17,27900.0,61.7985,61.8154,61.7563,61.7816,27900.0
2015-05-04 14:50:00,73.18,73.2,73.15,73.17,19600.0,61.7901,61.807,61.7647,61.7816,19600.0
2015-05-04 14:55:00,73.17,73.21,73.16,73.17,25600.0,61.7816,61.8154,61.7732,61.7816,25600.0
2015-05-04 15:00:00,73.17,73.18,73.11,73.17,14300.0,61.7816,61.7901,61.731,61.7816,14300.0
2015-05-04 15:05:00,73.15,73.19,73.14,73.16,28000.0,61.7647,61.7985,61.7563,61.7732,28000.0
2015-05-04 15:10:00,73.14,73.19,73.13,73.17,20700.0,61.7563,61.7985,61.7479,61.7816,20700.0
2015-05-04 15:15:00,73.17,73.23,73.15,73.2,33200.0,61.7816,61.8323,61.7647,61.807,33200.0
2015-05-04 15:20:00,73.2,73.22,73.19,73.19,21500.0,61.807,61.8238,61.7985,61.7985,21500.0
2015-05-04 15:25:00,73.19,73.22,73.18,73.2,37100.0,61.7985,61.8238,61.7901,61.807,37100.0
2015-05-04 15:30:00,73.19,73.25,73.15,73.22,113900.0,61.7985,61.8492,61.7647,61.8238,113900.0
2015-05-04 15:35:00,73.21,73.24,73.16,73.18,78000.0,61.8154,61.8407,61.7732,61.7901,78000.0
2015-05-04 15:40:00,73.18,73.18,73.12,73.15,72700.0,61.7901,61.7901,61.7394,61.7647,72700.0
2015-05-04 15:45:00,73.16,73.18,73.1,73.11,89100.0,61.7732,61.7901,61.7225,61.731,89100.0
2015-05-04 15:50:00,73.11,73.15,73.1,73.11,121700.0,61.731,61.7647,61.7225,61.731,121700.0
2015-05-04 15:55:00,73.1,73.14,73.1,73.11,358800.0,61.7225,61.7563,61.7225,61.731,358800.0
2015-05-05 09:30:00,72.92,73.0,72.8,72.9,481800.0,61.5705,61.6381,61.4692,61.5536,481800.0
2015-05-05 09:35:00,72.91,72.93,72.8,72.81,463400.0,61.5621,61.579,61.4692,61.4777,463400.0
2015-05-05 09:40:00,72.79,72.86,72.68,72.86,240800.0,61.4608,61.5199,61.3679,61.5199,240800.0
2015-05-05 09:45:00,72.85,72.85,72.57,72.62,242000.0,61.5114,61.5114,61.275,61.3172,242000.0
2015-05-05 09:50:00,72.62,72.64,72.51,72.55,149900.0,61.3172,61.3341,61.2243,61.2581,149900.0
2015-05-05 09:55:00,72.55,72.64,72.49,72.57,117900.0,61.2581,61.3341,61.2075,61.275,117900.0
2015-05-05 10:00:00,72.57,72.61,72.44,72.46,124900.0,61.275,61.3088,61.1652,61.1821,124900.0
2015-05-05 10:05:00,72.46,72.7,72.46,72.69,183600.0,61.1821,61.3848,61.1821,61.3763,183600.0
2015-05-05 10:10:00,72.69,72.69,72.51,72.59,145800.0,61.3763,61.3763,61.2243,61.2919,145800.0
2015-05-05 10:15:00,72.59,72.63,72.51,72.6,265500.0,61.2919,61.3257,61.2243,61.3003,265500.0
2015-05-05 10:20:00,72.59,72.78,72.52,72.7,122700.0,61.2919,61.4523,61.2328,61.3848,122700.0
2015-05-05 10:25:00,72.72,72.83,72.68,72.74,87600.0,61.4017,61.4945,61.3679,61.4186,87600.0
2015-05-05 10:30:00,72.73,72.73,72.58,72.65,93400.0,61.4101,61.4101,61.2835,61.3426,93400.0
2015-05-05 10:35:00,72.64,72.73,72.58,72.59,101800.0,61.3341,61.4101,61.2835,61.2919,101800.0
2015-05-05 10:40:00,72.6,72.68,72.52,72.66,115200.0,61.3003,61.3679,61.2328,61.351,115200.0
2015-05-05 10:45:00,72.66,72.72,72.59,72.62,121100.0,61.351,61.4017,61.2919,61.3172,121100.0
2015-05-05 10:50:00,72.62,72.64,72.44,72.46,453100.0,61.3172,61.3341,61.1652,61.1821,453100.0
2015-05-05 10:55:00,72.47,72.55,72.45,72.5,225900.0,61.1906,61.2581,61.1737,61.2159,225900.0
2015-05-05 11:00:00,72.49,72.5,72.35,72.36,258600.0,61.2075,61.2159,61.0893,61.0977,258600.0
2015-05-05 11:05:00,72.35,72.36,72.22,72.31,152000.0,61.0893,61.0977,60.9795,61.0555,152000.0
2015-05-05 11:10:00,72.3,72.35,72.24,72.32,186700.0,61.047,61.0893,60.9964,61.0639,186700.0
2015-05-05 11:15:00,72.3,72.34,72.25,72.32,82600.0,61.047,61.0808,61.0048,61.0639,82600.0
2015-05-05 11:20:00,72.33,72.33,72.23,72.25,122600.0,61.0724,61.0724,60.9879,61.0048,122600.0
2015-05-05 11:25:00,72.25,72.29,72.2,72.25,103800.0,61.0048,61.0386,60.9626,61.0048,103800.0
2015-05-05 11:30:00,72.25,72.28,72.2,72.28,85700.0,61.0048,61.0301,60.9626,61.0301,85700.0
2015-05-05 11:35:00,72.28,72.37,72.26,72.34,170800.0,61.0301,61.1061,61.0133,61.0808,170800.0
2015-05-05 11:40:00,72.34,72.43,72.33,72.42,74800.0,61.0808,61.1568,61.0724,61.1484,74800.0
2015-05-05 11:45:00,72.42,72.44,72.35,72.4,92000.0,61.1484,61.1652,61.0893,61.1315,92000.0
2015-05-05 11:50:00,72.4,72.4,72.35,72.36,28300.0,61.1315,61.1315,61.0893,61.0977,28300.0
2015-05-05 11:55:00,72.36,72.47,72.36,72.46,26600.0,61.0977,61.1906,61.0977,61.1821,26600.0
2015-05-05 12:00:00,72.47,72.52,72.46,72.47,51800.0,61.1906,61.2328,61.1821,61.1906,51800.0
2015-05-05 12:05:00,72.47,72.48,72.42,72.47,38400.0,61.1906,61.199,61.1484,61.1906,38400.0
2015-05-05 12:10:00,72.47,72.48,72.43,72.47,47400.0,61.1906,61.199,61.1568,61.1906,47400.0
2015-05-05 12:15:00,72.47,72.56,72.45,72.52,59500.0,61.1906,61.2666,61.1737,61.2328,59500.0
2015-05-05 12:20:00,72.52,72.54,72.46,72.48,37000.0,61.2328,61.2497,61.1821,61.199,37000.0
2015-05-05 12:25:00,72.48,72.52,72.45,72.46,32400.0,61.199,61.2328,61.1737,61.1821,32400.0
2015-05-05 12:30:00,72.46,72.51,72.4,72.5,35000.0,61.1821,61.2243,61.1315,61.2159,35000.0
2015-05-05 12:35:00,72.49,72.52,72.45,72.46,38400.0,61.2075,61.2328,61.1737,61.1821,38400.0
2015-05-05 12:40:00,72.46,72.48,72.39,72.41,49600.0,61.1821,61.199,61.123,61.1399,49600.0
2015-05-05 12:45:00,72.41,72.47,72.41,72.44,67800.0,61.1399,61.1906,61.1399,61.1652,67800.0
2015-05-05 12:50:00,72.43,72.45,72.35,72.42,41500.0,61.1568,61.1737,61.0893,61.1484,41500.0
2015-05-05 12:55:00,72.42,72.42,72.33,72.38,75300.0,61.1484,61.1484,61.0724,61.1146,75300.0
2015-05-05 13:00:00,72.38,72.39,72.31,72.31,82300.0,61.1146,61.123,61.0555,61.0555,82300.0
2015-05-05 13:05:00,72.32,72.33,72.28,72.3,74200.0,61.0639,61.0724,61.0301,61.047,74200.0
2015-05-05 13:10:00,72.3,72.33,72.23,72.23,78600.0,61.047,61.0724,60.9879,60.9879,78600.0
2015-05-05 13:15:00,72.23,72.27,72.18,72.22,77300.0,60.9879,61.0217,60.9457,60.9795,77300.0
2015-05-05 13:20:00,72.22,72.24,72.16,72.24,70800.0,60.9795,60.9964,60.9288,60.9964,70800.0
2015-05-05 13:25:00,72.25,72.29,72.22,72.28,138400.0,61.0048,61.0386,60.9795,61.0301,138400.0
2015-05-05 13:30:00,72.27,72.28,72.23,72.24,46100.0,61.0217,61.0301,60.9879,60.9964,46100.0
2015-05-05 13:35:00,72.24,72.35,72.23,72.34,46900.0,60.9964,61.0893,60.9879,61.0808,46900.0
2015-05-05 13:40:00,72.34,72.35,72.26,72.28,59600.0,61.0808,61.0893,61.0133,61.0301,59600.0
2015-05-05 13:45:00,72.29,72.31,72.26,72.28,49200.0,61.0386,61.0555,61.0133,61.0301,49200.0
2015-05-05 13:50:00,72.27,72.34,72.24,72.3,127900.0,61.0217,61.0808,60.9964,61.047,127900.0
2015-05-05 13:55:00,72.29,72.31,72.25,72.29,60800.0,61.0386,61.0555,61.0048,61.0386,60800.0
2015-05-05 14:00:00,72.28,72.28,72.21,72.24,78700.0,61.0301,61.0301,60.971,60.9964,78700.0
2015-05-05 14:05:00,72.25,72.31,72.23,72.29,151300.0,61.0048,61.0555,60.9879,61.0386,151300.0
2015-05-05 14:10:00,72.28,72.35,72.27,72.34,70000.0,61.0301,61.0893,61.0217,61.0808,70000.0
2015-05-05 14:15:00,72.34,72.34,72.28,72.32,124500.0,61.0808,61.0808,61.0301,61.0639,124500.0
2015-05-05 14:20:00,72.32,72.38,72.3,72.32,103300.0,61.0639,61.1146,61.047,61.0639,103300.0
2015-05-05 14:25:00,72.32,72.33,72.24,72.28,132600.0,61.0639,61.0724,60.9964,61.0301,132600.0
2015-05-05 14:30:00,72.27,72.35,72.23,72.35,76300.0,61.0217,61.0893,60.9879,61.0893,76300.0
2015-05-05 14:35:00,72.34,72.37,72.3,72.3,97500.0,61.0808,61.1061,61.047,61.047,97500.0
2015-05-05 14:40:00,72.31,72.31,72.2,72.21,116800.0,61.0555,61.0555,60.9626,60.971,116800.0
2015-05-05 14:45:00,72.22,72.27,72.19,72.2,106400.0,60.9795,61.0217,60.9542,60.9626,106400.0
2015-05-05 14:50:00,72.21,72.22,72.16,72.18,73900.0,60.971,60.9795,60.9288,60.9457,73900.0
2015-05-05 14:55:00,72.18,72.24,72.18,72.21,137700.0,60.9457,60.9964,60.9457,60.971,137700.0
2015-05-05 15:00:00,72.2,72.26,72.18,72.23,166400.0,60.9626,61.0133,60.9457,60.9879,166400.0
2015-05-05 15:05:00,72.22,72.24,72.15,72.17,124900.0,60.9795,60.9964,60.9204,60.9373,124900.0
2015-05-05 15:10:00,72.16,72.24,72.16,72.23,100100.0,60.9288,60.9964,60.9288,60.9879,100100.0
2015-05-05 15:15:00,72.23,72.27,72.21,72.22,95100.0,60.9879,61.0217,60.971,60.9795,95100.0
2015-05-05 15:20:00,72.23,72.26,72.18,72.26,108900.0,60.9879,61.0133,60.9457,61.0133,108900.0
2015-05-05 15:25:00,72.25,72.33,72.24,72.3,93100.0,61.0048,61.0724,60.9964,61.047,93100.0
2015-05-05 15:30:00,72.29,72.34,72.27,72.33,132000.0,61.0386,61.0808,61.0217,61.0724,132000.0
2015-05-05 15:35:00,72.32,72.36,72.3,72.34,111300.0,61.0639,61.0977,61.047,61.0808,111300.0
2015-05-05 15:40:00,72.33,72.35,72.29,72.34,85400.0,61.0724,61.0893,61.0386,61.0808,85400.0
2015-05-05 15:45:00,72.33,72.34,72.25,72.28,133200.0,61.0724,61.0808,61.0048,61.0301,133200.0
2015-05-05 15:50:00,72.27,72.29,72.21,72.23,231900.0,61.0217,61.0386,60.971,60.9879,231900.0
2015-05-05 15:55:00,72.23,72.3,72.22,72.22,1001200.0,60.9879,61.047,60.9795,60.9795,1001200.0
2015-05-06 09:30:00,72.41,72.45,72.2,72.2,419500.0,61.1399,61.1737,60.9626,60.9626,419500.0
2015-05-06 09:35:00,72.22,72.22,72.01,72.03,205600.0,60.9795,60.9795,60.8022,60.8191,205600.0
2015-05-06 09:40:00,72.0,72.1,71.79,71.8,270100.0,60.7937,60.8782,60.6164,60.6249,270100.0
2015-05-06 09:45:00,71.79,71.97,71.75,71.94,163200.0,60.6164,60.7684,60.5826,60.7431,163200.0
2015-05-06 09:50:00,71.94,72.04,71.85,71.87,243600.0,60.7431,60.8275,60.6671,60.684,243600.0
2015-05-06 09:55:00,71.86,72.03,71.85,71.98,126100.0,60.6755,60.8191,60.6671,60.7768,126100.0
2015-05-06 10:00:00,71.99,72.05,71.92,72.04,218600.0,60.7853,60.8359,60.7262,60.8275,218600.0
2015-05-06 10:05:00,72.04,72.07,71.82,71.86,251000.0,60.8275,60.8528,60.6417,60.6755,251000.0
2015-05-06 10:10:00,71.85,72.03,71.8,72.0,205800.0,60.6671,60.8191,60.6249,60.7937,205800.0
2015-05-06 10:15:00,72.0,72.1,71.95,72.01,144200.0,60.7937,60.8782,60.7515,60.8022,144200.0
2015-05-06 10:20:00,72.01,72.1,72.01,72.03,69600.0,60.8022,60.8782,60.8022,60.8191,69600.0
2015-05-06 10:25:00,72.02,72.11,72.02,72.04,69100.0,60.8106,60.8866,60.8106,60.8275,69100.0
2015-05-06 10:30:00,72.05,72.07,71.92,71.94,95900.0,60.8359,60.8528,60.7262,60.7431,95900.0
2015-05-06 10:35:00,71.94,71.95,71.84,71.93,82500.0,60.7431,60.7515,60.6586,60.7346,82500.0
2015-05-06 10:40:00,71.92,72.05,71.92,71.94,69700.0,60.7262,60.8359,60.7262,60.7431,69700.0
2015-05-06 10:45:00,71.95,72.12,71.94,72.06,76000.0,60.7515,60.895,60.7431,60.8444,76000.0
2015-05-06 10:50:00,72.06,72.1,72.03,72.08,99400.0,60.8444,60.8782,60.8191,60.8613,99400.0
2015-05-06 10:55:00,72.08,72.11,72.03,72.07,56900.0,60.8613,60.8866,60.8191,60.8528,56900.0
2015-05-06 11:00:00,72.08,72.16,72.07,72.15,74900.0,60.8613,60.9288,60.8528,60.9204,74900.0
2015-05-06 11:05:00,72.16,72.16,71.99,72.01,58200.0,60.9288,60.9288,60.7853,60.8022,58200.0
2015-05-06 11:10:00,72.01,72.02,71.89,71.9,100400.0,60.8022,60.8106,60.7008,60.7093,100400.0
2015-05-06 11:15:00,71.9,71.98,71.88,71.97,389200.0,60.7093,60.7768,60.6924,60.7684,389200.0
2015-05-06 11:20:00,71.97,72.0,71.91,71.99,311800.0,60.7684,60.7937,60.7177,60.7853,311800.0
2015-05-06 11:25:00,71.99,72.03,71.98,72.01,42500.0,60.7853,60.8191,60.7768,60.8022,42500.0
2015-05-06 11:30:00,72.01,72.07,72.01,72.05,49400.0,60.8022,60.8528,60.8022,60.8359,49400.0
2015-05-06 11:35:00,72.05,72.06,72.0,72.01,29300.0,60.8359,60.8444,60.7937,60.8022,29300.0
2015-05-06 11:40:00,72.01,72.12,72.01,72.11,52300.0,60.8022,60.895,60.8022,60.8866,52300.0
2015-05-06 11:45:00,72.1,72.14,72.06,72.06,40700.0,60.8782,60.9119,60.8444,60.8444,40700.0
2015-05-06 11:50:00,72.06,72.11,72.06,72.08,41800.0,60.8444,60.8866,60.8444,60.8613,41800.0
2015-05-06 11:55:00,72.09,72.09,72.04,72.09,37300.0,60.8697,60.8697,60.8275,60.8697,37300.0
2015-05-06 12:00:00,72.09,72.1,71.97,71.98,67700.0,60.8697,60.8782,60.7684,60.7768,67700.0
2015-05-06 12:05:00,71.97,71.98,71.92,71.96,70500.0,60.7684,60.7768,60.7262,60.76,70500.0
2015-05-06 12:10:00,71.96,71.97,71.9,71.91,92600.0,60.76,60.7684,60.7093,60.7177,92600.0
2015-05-06 12:15:00,71.91,71.94,71.89,71.94,57700.0,60.7177,60.7431,60.7008,60.7431,57700.0
2015-05-06 12:20:00,71.96,71.99,71.95,71.96,13100.0,60.76,60.7853,60.7515,60.76,13100.0
2015-05-06 12:25:00,71.95,71.97,71.9,71.93,48000.0,60.7515,60.7684,60.7093,60.7346,48000.0
2015-05-06 12:30:00,71.92,71.96,71.89,71.96,129300.0,60.7262,60.76,60.7008,60.76,129300.0
2015-05-06 12:35:00,71.96,71.98,71.92,71.95,89700.0,60.76,60.7768,60.7262,60.7515,89700.0
2015-05-06 12:40:00,71.95,71.96,71.83,71.84,27200.0,60.7515,60.76,60.6502,60.6586,27200.0
2015-05-06 12:45:00,71.84,71.86,71.82,71.86,59300.0,60.6586,60.6755,60.6417,60.6755,59300.0
2015-05-06 12:50:00,71.86,71.87,71.78,71.78,66200.0,60.6755,60.684,60.608,60.608,66200.0
2015-05-06 12:55:00,71.79,71.85,71.79,71.81,42400.0,60.6164,60.6671,60.6164,60.6333,42400.0
2015-05-06 13:00:00,71.82,71.82,71.71,71.72,77500.0,60.6417,60.6417,60.5489,60.5573,77500.0
2015-05-06 13:05:00,71.73,71.82,71.72,71.78,45700.0,60.5657,60.6417,60.5573,60.608,45700.0
2015-05-06 13:10:00,71.77,71.82,71.75,71.81,28200.0,60.5995,60.6417,60.5826,60.6333,28200.0
2015-05-06 13:15:00,71.81,71.86,71.8,71.85,20900.0,60.6333,60.6755,60.6249,60.6671,20900.0
2015-05-06 13:20:00,71.84,71.89,71.83,71.85,78400.0,60.6586,60.7008,60.6502,60.6671,78400.0
2015-05-06 13:25:00,71.84,71.84,71.76,71.77,128200.0,60.6586,60.6586,60.5911,60.5995,128200.0
2015-05-06 13:30:00,71.77,71.81,71.72,71.74,134700.0,60.5995,60.6333,60.5573,60.5742,134700.0
2015-05-06 13:35:00,71.75,71.76,71.69,71.75,244700.0,60.5826,60.5911,60.532,60.5826,244700.0
2015-05-06 13:40:00,71.75,71.77,71.7,71.71,53200.0,60.5826,60.5995,60.5404,60.5489,53200.0
2015-05-06 13:45:00,71.71,71.72,71.64,71.68,67000.0,60.5489,60.5573,60.4898,60.5235,67000.0
2015-05-06 13:50:00,71.67,71.69,71.59,71.63,63400.0,60.5151,60.532,60.4475,60.4813,63400.0
2015-05-06 13:55:00,71.64,71.69,71.63,71.64,44000.0,60.4898,60.532,60.4813,60.4898,44000.0
2015-05-06 14:00:00,71.64,71.7,71.61,71.66,93600.0,60.4898,60.5404,60.4644,60.5066,93600.0
2015-05-06 14:05:00,71.65,71.7,71.64,71.65,43100.0,60.4982,60.5404,60.4898,60.4982,43100.0
2015-05-06 14:10:00,71.66,71.66,71.58,71.59,62700.0,60.5066,60.5066,60.4391,60.4475,62700.0
2015-05-06 14:15:00,71.59,71.67,71.58,71.66,36800.0,60.4475,60.5151,60.4391,60.5066,36800.0
2015-05-06 14:20:00,71.66,71.66,71.6,71.61,56300.0,60.5066,60.5066,60.456,60.4644,56300.0
2015-05-06 14:25:00,71.62,71.62,71.53,71.59,108000.0,60.4729,60.4729,60.3969,60.4475,108000.0
2015-05-06 14:30:00,71.59,71.6,71.55,71.56,54300.0,60.4475,60.456,60.4138,60.4222,54300.0
2015-05-06 14:35:00,71.56,71.58,71.48,71.51,196400.0,60.4222,60.4391,60.3547,60.38,196400.0
2015-05-06 14:40:00,71.51,71.52,71.42,71.44,162400.0,60.38,60.3884,60.304,60.3209,162400.0
2015-05-06 14:45:00,71.44,71.52,71.43,71.52,136600.0,60.3209,60.3884,60.3124,60.3884,136600.0
2015-05-06 14:50:00,71.51,71.54,71.47,71.52,85300.0,60.38,60.4053,60.3462,60.3884,85300.0
2015-05-06 14:55:00,71.52,71.57,71.49,71.54,63800.0,60.3884,60.4307,60.3631,60.4053,63800.0
2015-05-06 15:00:00,71.54,71.61,71.53,71.58,115000.0,60.4053,60.4644,60.3969,60.4391,115000.0
2015-05-06 15:05:00,71.59,71.71,71.58,71.7,101200.0,60.4475,60.5489,60.4391,60.5404,101200.0
2015-05-06 15:10:00,71.71,71.71,71.63,71.66,101100.0,60.5489,60.5489,60.4813,60.5066,101100.0
2015-05-06 15:15:00,71.65,71.67,71.57,71.61,49800.0,60.4982,60.5151,60.4307,60.4644,49800.0
2015-05-06 15:20:00,71.6,71.7,71.6,71.68,54100.0,60.456,60.5404,60.456,60.5235,54100.0
2015-05-06 15:25:00,71.68,71.74,71.66,71.73,472600.0,60.5235,60.5742,60.5066,60.5657,472600.0
2015-05-06 15:30:00,71.73,71.76,71.68,71.69,281200.0,60.5657,60.5911,60.5235,60.532,281200.0
2015-05-06 15:35:00,71.69,71.84,71.69,71.82,73600.0,60.532,60.6586,60.532,60.6417,73600.0
2015-05-06 15:40:00,71.81,71.84,71.74,71.75,108300.0,60.6333,60.6586,60.5742,60.5826,108300.0
2015-05-06 15:45:00,71.76,71.83,71.73,71.82,92100.0,60.5911,60.6502,60.5657,60.6417,92100.0
2015-05-06 15:50:00,71.82,71.84,71.76,71.8,133300.0,60.6417,60.6586,60.5911,60.6249,133300.0
2015-05-06 15:55:00,71.8,71.95,71.79,71.95,493400.0,60.6249,60.7515,60.6164,60.7515,493400.0
2015-05-07 09:30:00,71.84,72.21,71.73,72.14,223000.0,60.6586,60.971,60.5657,60.9119,223000.0
2015-05-07 09:35:00,72.14,72.3,72.1,72.19,258200.0,60.9119,61.047,60.8782,60.9542,258200.0
2015-05-07 09:40:00,72.18,72.39,72.18,72.22,170200.0,60.9457,61.123,60.9457,60.9795,170200.0
2015-05-07 09:45:00,72.19,72.26,72.11,72.19,265500.0,60.9542,61.0133,60.8866,60.9542,265500.0
2015-05-07 09:50:00,72.18,72.2,71.94,71.96,140500.0,60.9457,60.9626,60.7431,60.76,140500.0
2015-05-07 09:55:00,71.96,71.97,71.83,71.91,192600.0,60.76,60.7684,60.6502,60.7177,192600.0
2015-05-07 10:00:00,71.9,72.01,71.82,71.99,132200.0,60.7093,60.8022,60.6417,60.7853,132200.0
2015-05-07 10:05:00,71.99,72.05,71.92,71.97,204700.0,60.7853,60.8359,60.7262,60.7684,204700.0
2015-05-07 10:10:00,71.97,72.08,71.95,72.07,129400.0,60.7684,60.8613,60.7515,60.8528,129400.0
2015-05-07 10:15:00,72.08,72.08,71.98,72.02,82900.0,60.8613,60.8613,60.7768,60.8106,82900.0
2015-05-07 10:20:00,72.01,72.04,71.93,72.01,88000.0,60.8022,60.8275,60.7346,60.8022,88000.0
2015-05-07 10:25:00,72.01,72.12,71.93,72.0,249800.0,60.8022,60.895,60.7346,60.7937,249800.0
2015-05-07 10:30:00,72.0,72.01,71.86,71.89,103100.0,60.7937,60.8022,60.6755,60.7008,103100.0
2015-05-07 10:35:00,71.89,72.0,71.87,72.0,83300.0,60.7008,60.7937,60.684,60.7937,83300.0
2015-05-07 10:40:00,72.01,72.15,72.01,72.1,155500.0,60.8022,60.9204,60.8022,60.8782,155500.0
2015-05-07 10:45:00,72.1,72.22,72.1,72.21,50000.0,60.8782,60.9795,60.8782,60.971,50000.0
2015-05-07 10:50:00,72.22,72.31,72.21,72.25,87400.0,60.9795,61.0555,60.971,61.0048,87400.0
2015-05-07 10:55:00,72.26,72.26,72.18,72.19,42700.0,61.0133,61.0133,60.9457,60.9542,42700.0
2015-05-07 11:00:00,72.19,72.25,72.18,72.2,30100.0,60.9542,61.0048,60.9457,60.9626,30100.0
2015-05-07 11:05:00,72.21,72.23,72.16,72.18,37300.0,60.971,60.9879,60.9288,60.9457,37300.0
2015-05-07 11:10:00,72.18,72.22,72.15,72.16,31400.0,60.9457,60.9795,60.9204,60.9288,31400.0
2015-05-07 11:15:00,72.15,72.21,72.14,72.16,26300.0,60.9204,60.971,60.9119,60.9288,26300.0
2015-05-07 11:20:00,72.17,72.22,72.12,72.22,19700.0,60.9373,60.9795,60.895,60.9795,19700.0
2015-05-07 11:25:00,72.22,72.32,72.21,72.31,73300.0,60.9795,61.0639,60.971,61.0555,73300.0
2015-05-07 11:30:00,72.31,72.31,72.23,72.23,52700.0,61.0555,61.0555,60.9879,60.9879,52700.0
2015-05-07 11:35:00,72.23,72.29,72.22,72.25,37800.0,60.9879,61.0386,60.9795,61.0048,37800.0
2015-05-07 11:40:00,72.25,72.3,72.25,72.28,48600.0,61.0048,61.047,61.0048,61.0301,48600.0
2015-05-07 11:45:00,72.28,72.32,72.25,72.29,28800.0,61.0301,61.0639,61.0048,61.0386,28800.0
2015-05-07 11:50:00,72.29,72.29,72.21,72.21,35900.0,61.0386,61.0386,60.971,60.971,35900.0
2015-05-07 11:55:00,72.21,72.27,72.21,72.25,106900.0,60.971,61.0217,60.971,61.0048,106900.0
2015-05-07 12:00:00,72.24,72.25,72.22,72.25,39000.0,60.9964,61.0048,60.9795,61.0048,39000.0
2015-05-07 12:05:00,72.25,72.25,72.19,72.2,32600.0,61.0048,61.0048,60.9542,60.9626,32600.0
2015-05-07 12:10:00,72.21,72.29,72.2,72.28,46800.0,60.971,61.0386,60.9626,61.0301,46800.0
2015-05-07 12:15:00,72.27,72.31,72.23,72.27,45400.0,61.0217,61.0555,60.9879,61.0217,45400.0
2015-05-07 12:20:00,72.29,72.32,72.26,72.31,40700.0,61.0386,61.0639,61.0133,61.0555,40700.0
2015-05-07 12:25:00,72.3,72.34,72.29,72.33,28700.0,61.047,61.0808,61.0386,61.0724,28700.0
2015-05-07 12:30:00,72.36,72.41,72.36,72.38,39500.0,61.0977,61.1399,61.0977,61.1146,39500.0
2015-05-07 12:35:00,72.39,72.45,72.39,72.43,30000.0,61.123,61.1737,61.123,61.1568,30000.0
2015-05-07 12:40:00,72.44,72.47,72.42,72.46,19600.0,61.1652,61.1906,61.1484,61.1821,19600.0
2015-05-07 12:45:00,72.47,72.47,72.4,72.41,37600.0,61.1906,61.1906,61.1315,61.1399,37600.0
2015-05-07 12:50:00,72.41,72.42,72.38,72.41,18700.0,61.1399,61.1484,61.1146,61.1399,18700.0
2015-05-07 12:55:00,72.41,72.46,72.4,72.45,26000.0,61.1399,61.1821,61.1315,61.1737,26000.0
2015-05-07 13:00:00,72.45,72.53,72.45,72.5,550100.0,61.1737,61.2412,61.1737,61.2159,550100.0
2015-05-07 13:05:00,72.49,72.5,72.46,72.46,107900.0,61.2075,61.2159,61.1821,61.1821,107900.0
2015-05-07 13:10:00,72.47,72.48,72.43,72.45,112800.0,61.1906,61.199,61.1568,61.1737,112800.0
2015-05-07 13:15:00,72.46,72.49,72.44,72.45,192300.0,61.1821,61.2075,61.1652,61.1737,192300.0
2015-05-07 13:20:00,72.45,72.45,72.39,72.41,32100.0,61.1737,61.1737,61.123,61.1399,32100.0
2015-05-07 13:25:00,72.42,72.42,72.38,72.38,25700.0,61.1484,61.1484,61.1146,61.1146,25700.0
2015-05-07 13:30:00,72.38,72.46,72.37,72.42,24400.0,61.1146,61.1821,61.1061,61.1484,24400.0
2015-05-07 13:35:00,72.42,72.43,72.4,72.43,13900.0,61.1484,61.1568,61.1315,61.1568,13900.0
2015-05-07 13:40:00,72.44,72.47,72.43,72.46,17700.0,61.1652,61.1906,61.1568,61.1821,17700.0
2015-05-07 13:45:00,72.46,72.46,72.4,72.4,34400.0,61.1821,61.1821,61.1315,61.1315,34400.0
2015-05-07 13:50:00,72.4,72.42,72.37,72.38,86200.0,61.1315,61.1484,61.1061,61.1146,86200.0
2015-05-07 13:55:00,72.38,72.41,72.37,72.39,23800.0,61.1146,61.1399,61.1061,61.123,23800.0
2015-05-07 14:00:00,72.39,72.42,72.38,72.41,43000.0,61.123,61.1484,61.1146,61.1399,43000.0
2015-05-07 14:05:00,72.41,72.42,72.39,72.4,28400.0,61.1399,61.1484,61.123,61.1315,28400.0
2015-05-07 14:10:00,72.4,72.42,72.37,72.38,28600.0,61.1315,61.1484,61.1061,61.1146,28600.0
2015-05-07 14:15:00,72.4,72.41,72.36,72.38,28100.0,61.1315,61.1399,61.0977,61.1146,28100.0
2015-05-07 14:20:00,72.39,72.42,72.37,72.38,25800.0,61.123,61.1484,61.1061,61.1146,25800.0
2015-05-07 14:25:00,72.38,72.42,72.38,72.41,16400.0,61.1146,61.1484,61.1146,61.1399,16400.0
2015-05-07 14:30:00,72.41,72.43,72.37,72.4,15900.0,61.1399,61.1568,61.1061,61.1315,15900.0
2015-05-07 14:35:00,72.39,72.4,72.36,72.38,29100.0,61.123,61.1315,61.0977,61.1146,29100.0
2015-05-07 14:40:00,72.38,72.39,72.35,72.35,21800.0,61.1146,61.123,61.0893,61.0893,21800.0
2015-05-07 14:45:00,72.35,72.37,72.32,72.32,56100.0,61.0893,61.1061,61.0639,61.0639,56100.0
2015-05-07 14:50:00,72.33,72.36,72.31,72.36,101600.0,61.0724,61.0977,61.0555,61.0977,101600.0
2015-05-07 14:55:00,72.36,72.38,72.34,72.37,36600.0,61.0977,61.1146,61.0808,61.1061,36600.0
2015-05-07 15:00:00,72.37,72.42,72.36,72.42,57700.0,61.1061,61.1484,61.0977,61.1484,57700.0
2015-05-07 15:05:00,72.41,72.42,72.37,72.39,51500.0,61.1399,61.1484,61.1061,61.123,51500.0
2015-05-07 15:10:00,72.39,72.41,72.35,72.36,73200.0,61.123,61.1399,61.0893,61.0977,73200.0
2015-05-07 15:15:00,72.36,72.38,72.31,72.32,162100.0,61.0977,61.1146,61.0555,61.0639,162100.0
2015-05-07 15:20:00,72.32,72.33,72.24,72.25,54500.0,61.0639,61.0724,60.9964,61.0048,54500.0
2015-05-07 15:25:00,72.25,72.27,72.22,72.27,214700.0,61.0048,61.0217,60.9795,61.0217,214700.0
2015-05-07 15:30:00,72.27,72.3,72.23,72.28,68500.0,61.0217,61.047,60.9879,61.0301,68500.0
2015-05-07 15:35:00,72.29,72.32,72.27,72.28,77000.0,61.0386,61.0639,61.0217,61.0301,77000.0
2015-05-07 15:40:00,72.28,72.33,72.25,72.27,67000.0,61.0301,61.0724,61.0048,61.0217,67000.0
2015-05-07 15:45:00,72.26,72.3,72.23,72.29,109600.0,61.0133,61.047,60.9879,61.0386,109600.0
2015-05-07 15:50:00,72.29,72.35,72.28,72.34,127600.0,61.0386,61.0893,61.0301,61.0808,127600.0
2015-05-07 15:55:00,72.34,72.38,72.27,72.28,958800.0,61.0808,61.1146,61.0217,61.0301,958800.0
2015-05-08 09:30:00,73.02,73.26,72.96,73.25,662100.0,61.655,61.8576,61.6043,61.8492,662100.0
2015-05-08 09:35:00,73.25,73.39,73.2,73.36,466900.0,61.8492,61.9674,61.807,61.9421,466900.0
2015-05-08 09:40:00,73.35,73.41,73.3,73.41,244400.0,61.9336,61.9843,61.8914,61.9843,244400.0
2015-05-08 09:45:00,73.42,73.47,73.35,73.36,197900.0,61.9927,62.0349,61.9336,61.9421,197900.0
2015-05-08 09:50:00,73.37,73.4,73.2,73.23,159500.0,61.9505,61.9758,61.807,61.8323,159500.0
2015-05-08 09:55:00,73.23,73.28,73.18,73.25,94200.0,61.8323,61.8745,61.7901,61.8492,94200.0
2015-05-08 10:00:00,73.25,73.34,73.24,73.32,145000.0,61.8492,61.9252,61.8407,61.9083,145000.0
2015-05-08 10:05:00,73.33,73.39,73.29,73.34,199800.0,61.9167,61.9674,61.8829,61.9252,199800.0
2015-05-08 10:10:00,73.34,73.43,73.34,73.41,94700.0,61.9252,62.0012,61.9252,61.9843,94700.0
2015-05-08 10:15:00,73.4,73.42,73.34,73.39,171500.0,61.9758,61.9927,61.9252,61.9674,171500.0
2015-05-08 10:20:00,73.39,73.44,73.34,73.44,116500.0,61.9674,62.0096,61.9252,62.0096,116500.0
2015-05-08 10:25:00,73.43,73.55,73.43,73.54,78700.0,62.0012,62.1025,62.0012,62.094,78700.0
2015-05-08 10:30:00,73.54,73.57,73.48,73.51,96800.0,62.094,62.1194,62.0434,62.0687,96800.0
2015-05-08 10:35:00,73.51,73.59,73.5,73.57,104900.0,62.0687,62.1363,62.0603,62.1194,104900.0
2015-05-08 10:40:00,73.57,73.58,73.52,73.54,94000.0,62.1194,62.1278,62.0771,62.094,94000.0
2015-05-08 10:45:00,73.55,73.61,73.49,73.53,271000.0,62.1025,62.1531,62.0518,62.0856,271000.0
2015-05-08 10:50:00,73.54,73.55,73.49,73.54,285600.0,62.094,62.1025,62.0518,62.094,285600.0
2015-05-08 10:55:00,73.53,73.54,73.44,73.48,92800.0,62.0856,62.094,62.0096,62.0434,92800.0
2015-05-08 11:00:00,73.47,73.55,73.47,73.51,52500.0,62.0349,62.1025,62.0349,62.0687,52500.0
2015-05-08 11:05:00,73.52,73.52,73.46,73.5,43800.0,62.0771,62.0771,62.0265,62.0603,43800.0
2015-05-08 11:10:00,73.52,73.55,73.48,73.54,41400.0,62.0771,62.1025,62.0434,62.094,41400.0
2015-05-08 11:15:00,73.55,73.58,73.52,73.55,78400.0,62.1025,62.1278,62.0771,62.1025,78400.0
2015-05-08 11:20:00,73.55,73.58,73.52,73.56,98400.0,62.1025,62.1278,62.0771,62.1109,98400.0
2015-05-08 11:25:00,73.57,73.58,73.5,73.52,74800.0,62.1194,62.1278,62.0603,62.0771,74800.0
2015-05-08 11:30:00,73.53,73.61,73.52,73.59,55300.0,62.0856,62.1531,62.0771,62.1363,55300.0
2015-05-08 11:35:00,73.59,73.59,73.54,73.56,50100.0,62.1363,62.1363,62.094,62.1109,50100.0
2015-05-08 11:40:00,73.56,73.57,73.53,73.55,40100.0,62.1109,62.1194,62.0856,62.1025,40100.0
2015-05-08 11:45:00,73.54,73.59,73.54,73.59,64600.0,62.094,62.1363,62.094,62.1363,64600.0
2015-05-08 11:50:00,73.59,73.65,73.56,73.61,165400.0,62.1363,62.1869,62.1109,62.1531,165400.0
2015-05-08 11:55:00,73.62,73.65,73.59,73.62,90200.0,62.1616,62.1869,62.1363,62.1616,90200.0
2015-05-08 12:00:00,73.62,73.65,73.61,73.62,166900.0,62.1616,62.1869,62.1531,62.1616,166900.0
2015-05-08 12:05:00,73.63,73.64,73.57,73.58,33200.0,62.17,62.1785,62.1194,62.1278,33200.0
2015-05-08 12:10:00,73.58,73.58,73.56,73.56,17800.0,62.1278,62.1278,62.1109,62.1109,17800.0
2015-05-08 12:15:00,73.56,73.59,73.56,73.57,36400.0,62.1109,62.1363,62.1109,62.1194,36400.0
2015-05-08 12:20:00,73.57,73.58,73.54,73.56,26500.0,62.1194,62.1278,62.094,62.1109,26500.0
2015-05-08 12:25:00,73.55,73.57,73.53,73.53,36500.0,62.1025,62.1194,62.0856,62.0856,36500.0
2015-05-08 12:30:00,73.53,73.59,73.52,73.55,39300.0,62.0856,62.1363,62.0771,62.1025,39300.0
2015-05-08 12:35:00,73.55,73.61,73.53,73.55,75900.0,62.1025,62.1531,62.0856,62.1025,75900.0
2015-05-08 12:40:00,73.55,73.58,73.55,73.55,36900.0,62.1025,62.1278,62.1025,62.1025,36900.0
2015-05-08 12:45:00,73.55,73.59,73.54,73.58,32400.0,62.1025,62.1363,62.094,62.1278,32400.0
2015-05-08 12:50:00,73.57,73.59,73.48,73.5,55200.0,62.1194,62.1363,62.0434,62.0603,55200.0
2015-05-08 12:55:00,73.5,73.54,73.49,73.54,34500.0,62.0603,62.094,62.0518,62.094,34500.0
2015-05-08 13:00:00,73.53,73.53,73.49,73.49,28800.0,62.0856,62.0856,62.0518,62.0518,28800.0
2015-05-08 13:05:00,73.49,73.54,73.47,73.51,34900.0,62.0518,62.094,62.0349,62.0687,34900.0
2015-05-08 13:10:00,73.51,73.55,73.46,73.49,71600.0,62.0687,62.1025,62.0265,62.0518,71600.0
2015-05-08 13:15:00,73.49,73.5,73.44,73.46,30800.0,62.0518,62.0603,62.0096,62.0265,30800.0
2015-05-08 13:20:00,73.46,73.46,73.4,73.4,101700.0,62.0265,62.0265,61.9758,61.9758,101700.0
2015-05-08 13:25:00,73.4,73.42,73.38,73.38,51600.0,61.9758,61.9927,61.9589,61.9589,51600.0
2015-05-08 13:30:00,73.39,73.4,73.33,73.34,53000.0,61.9674,61.9758,61.9167,61.9252,53000.0
2015-05-08 13:35:00,73.34,73.35,73.28,73.3,50100.0,61.9252,61.9336,61.8745,61.8914,50100.0
2015-05-08 13:40:00,73.3,73.36,73.29,73.35,38400.0,61.8914,61.9421,61.8829,61.9336,38400.0
2015-05-08 13:45:00,73.36,73.36,73.3,73.3,64000.0,61.9421,61.9421,61.8914,61.8914,64000.0
2015-05-08 13:50:00,73.31,73.34,73.29,73.32,75400.0,61.8998,61.9252,61.8829,61.9083,75400.0
2015-05-08 13:55:00,73.31,73.31,73.29,73.29,137400.0,61.8998,61.8998,61.8829,61.8829,137400.0
2015-05-08 14:00:00,73.29,73.33,73.28,73.3,86700.0,61.8829,61.9167,61.8745,61.8914,86700.0
2015-05-08 14:05:00,73.3,73.3,73.27,73.27,64400.0,61.8914,61.8914,61.8661,61.8661,64400.0
2015-05-08 14:10:00,73.27,73.3,73.26,73.3,93600.0,61.8661,61.8914,61.8576,61.8914,93600.0
2015-05-08 14:15:00,73.3,73.31,73.28,73.29,42500.0,61.8914,61.8998,61.8745,61.8829,42500.0
2015-05-08 14:20:00,73.29,73.31,73.25,73.28,34700.0,61.8829,61.8998,61.8492,61.8745,34700.0
2015-05-08 14:25:00,73.28,73.28,73.23,73.23,37900.0,61.8745,61.8745,61.8323,61.8323,37900.0
2015-05-08 14:30:00,73.23,73.25,73.2,73.22,43200.0,61.8323,61.8492,61.807,61.8238,43200.0
2015-05-08 14:35:00,73.21,73.25,73.2,73.23,108800.0,61.8154,61.8492,61.807,61.8323,108800.0
2015-05-08 14:40:00,73.24,73.31,73.24,73.31,37100.0,61.8407,61.8998,61.8407,61.8998,37100.0
2015-05-08 14:45:00,73.31,73.37,73.3,73.33,84700.0,61.8998,61.9505,61.8914,61.9167,84700.0
2015-05-08 14:50:00,73.33,73.35,73.29,73.35,43500.0,61.9167,61.9336,61.8829,61.9336,43500.0
2015-05-08 14:55:00,73.35,73.38,73.31,73.38,104300.0,61.9336,61.9589,61.8998,61.9589,104300.0
2015-05-08 15:00:00,73.38,73.4,73.32,73.34,87300.0,61.9589,61.9758,61.9083,61.9252,87300.0
2015-05-08 15:05:00,73.34,73.39,73.33,73.37,78500.0,61.9252,61.9674,61.9167,61.9505,78500.0
2015-05-08 15:10:00,73.37,73.44,73.37,73.42,48700.0,61.9505,62.0096,61.9505,61.9927,48700.0
2015-05-08 15:15:00,73.43,73.45,73.39,73.39,65500.0,62.0012,62.018,61.9674,61.9674,65500.0
2015-05-08 15:20:00,73.4,73.43,73.37,73.37,68300.0,61.9758,62.0012,61.9505,61.9505,68300.0
2015-05-08 15:25:00,73.37,73.4,73.34,73.38,93700.0,61.9505,61.9758,61.9252,61.9589,93700.0
2015-05-08 15:30:00,73.39,73.43,73.38,73.42,133500.0,61.9674,62.0012,61.9589,61.9927,133500.0
2015-05-08 15:35:00,73.42,73.46,73.41,73.42,86000.0,61.9927,62.0265,61.9843,61.9927,86000.0
2015-05-08 15:40:00,73.42,73.48,73.41,73.46,55500.0,61.9927,62.0434,61.9843,62.0265,55500.0
2015-05-08 15:45:00,73.47,73.49,73.46,73.46,76600.0,62.0349,62.0518,62.0265,62.0265,76600.0
2015-05-08 15:50:00,73.46,73.5,73.45,73.5,155900.0,62.0265,62.0603,62.018,62.0603,155900.0
2015-05-08 15:55:00,73.49,73.51,73.44,73.45,1461700.0,62.0518,62.0687,62.0096,62.018,1461700.0
2015-05-11 09:30:00,73.71,73.74,73.49,73.71,354500.0,62.2376,62.2629,62.0518,62.2376,354500.0
2015-05-11 09:35:00,73.71,73.73,73.61,73.62,162700.0,62.2376,62.2545,62.1531,62.1616,162700.0
2015-05-11 09:40:00,73.62,73.64,73.43,73.58,152000.0,62.1616,62.1785,62.0012,62.1278,152000.0
2015-05-11 09:45:00,73.6,73.69,73.57,73.66,110800.0,62.1447,62.2207,62.1194,62.1954,110800.0
2015-05-11 09:50:00,73.65,73.7,73.59,73.64,105000.0,62.1869,62.2291,62.1363,62.1785,105000.0
2015-05-11 09:55:00,73.64,73.7,73.59,73.7,73800.0,62.1785,62.2291,62.1363,62.2291,73800.0
2015-05-11 10:00:00,73.7,73.82,73.68,73.82,83200.0,62.2291,62.3305,62.2122,62.3305,83200.0
2015-05-11 10:05:00,73.81,73.84,73.74,73.78,78400.0,62.322,62.3473,62.2629,62.2967,78400.0
2015-05-11 10:10:00,73.77,73.8,73.73,73.8,42300.0,62.2882,62.3136,62.2545,62.3136,42300.0
2015-05-11 10:15:00,73.79,73.82,73.7,73.71,23700.0,62.3051,62.3305,62.2291,62.2376,23700.0
2015-05-11 10:20:00,73.71,73.77,73.68,73.77,38700.0,62.2376,62.2882,62.2122,62.2882,38700.0
2015-05-11 10:25:00,73.78,73.79,73.68,73.68,40500.0,62.2967,62.3051,62.2122,62.2122,40500.0
2015-05-11 10:30:00,73.67,73.69,73.54,73.6,109900.0,62.2038,62.2207,62.094,62.1447,109900.0
2015-05-11 10:35:00,73.61,73.61,73.54,73.55,33300.0,62.1531,62.1531,62.094,62.1025,33300.0
2015-05-11 10:40:00,73.55,73.63,73.53,73.62,58800.0,62.1025,62.17,62.0856,62.1616,58800.0
2015-05-11 10:45:00,73.62,73.63,73.58,73.6,116300.0,62.1616,62.17,62.1278,62.1447,116300.0
2015-05-11 10:50:00,73.6,73.67,73.6,73.6,164300.0,62.1447,62.2038,62.1447,62.1447,164300.0
2015-05-11 10:55:00,73.61,73.61,73.56,73.6,438000.0,62.1531,62.1531,62.1109,62.1447,438000.0
2015-05-11 11:00:00,73.6,73.61,73.52,73.55,356500.0,62.1447,62.1531,62.0771,62.1025,356500.0
2015-05-11 11:05:00,73.54,73.6,73.49,73.6,158200.0,62.094,62.1447,62.0518,62.1447,158200.0
2015-05-11 11:10:00,73.62,73.71,73.62,73.67,75700.0,62.1616,62.2376,62.1616,62.2038,75700.0
2015-05-11 11:15:00,73.68,73.69,73.63,73.68,35000.0,62.2122,62.2207,62.17,62.2122,35000.0
2015-05-11 11:20:00,73.67,73.69,73.61,73.64,50900.0,62.2038,62.2207,62.1531,62.1785,50900.0
2015-05-11 11:25:00,73.64,73.67,73.61,73.63,20100.0,62.1785,62.2038,62.1531,62.17,20100.0
2015-05-11 11:30:00,73.63,73.64,73.58,73.61,32900.0,62.17,62.1785,62.1278,62.1531,32900.0
2015-05-11 11:35:00,73.61,73.63,73.57,73.63,12200.0,62.1531,62.17,62.1194,62.17,12200.0
2015-05-11 11:40:00,73.63,73.67,73.59,73.6,33100.0,62.17,62.2038,62.1363,62.1447,33100.0
2015-05-11 11:45:00,73.6,73.65,73.6,73.64,25900.0,62.1447,62.1869,62.1447,62.1785,25900.0
2015-05-11 11:50:00,73.65,73.69,73.64,73.66,17000.0,62.1869,62.2207,62.1785,62.1954,17000.0
2015-05-11 11:55:00,73.66,73.67,73.63,73.66,16500.0,62.1954,62.2038,62.17,62.1954,16500.0
2015-05-11 12:00:00,73.67,73.71,73.61,73.61,49300.0,62.2038,62.2376,62.1531,62.1531,49300.0
2015-05-11 12:05:00,73.61,73.64,73.59,73.59,138100.0,62.1531,62.1785,62.1363,62.1363,138100.0
2015-05-11 12:10:00,73.6,73.63,73.59,73.61,18600.0,62.1447,62.17,62.1363,62.1531,18600.0
2015-05-11 12:15:00,73.6,73.62,73.55,73.58,20100.0,62.1447,62.1616,62.1025,62.1278,20100.0
2015-05-11 12:20:00,73.58,73.58,73.52,73.55,22800.0,62.1278,62.1278,62.0771,62.1025,22800.0
2015-05-11 12:25:00,73.55,73.57,73.53,73.57,8800.0,62.1025,62.1194,62.0856,62.1194,8800.0
2015-05-11 12:30:00,73.57,73.59,73.55,73.55,7400.0,62.1194,62.1363,62.1025,62.1025,7400.0
2015-05-11 12:35:00,73.56,73.6,73.56,73.57,64600.0,62.1109,62.1447,62.1109,62.1194,64600.0
2015-05-11 12:40:00,73.57,73.6,73.55,73.55,19600.0,62.1194,62.1447,62.1025,62.1025,19600.0
2015-05-11 12:45:00,73.56,73.61,73.56,73.59,17300.0,62.1109,62.1531,62.1109,62.1363,17300.0
2015-05-11 12:50:00,73.59,73.62,73.57,73.58,18100.0,62.1363,62.1616,62.1194,62.1278,18100.0
2015-05-11 12:55:00,73.58,73.61,73.56,73.57,124000.0,62.1278,62.1531,62.1109,62.1194,124000.0
2015-05-11 13:00:00,73.57,73.61,73.56,73.6,12900.0,62.1194,62.1531,62.1109,62.1447,12900.0
2015-05-11 13:05:00,73.6,73.61,73.58,73.59,29100.0,62.1447,62.1531,62.1278,62.1363,29100.0
2015-05-11 13:10:00,73.6,73.65,73.59,73.62,40100.0,62.1447,62.1869,62.1363,62.1616,40100.0
2015-05-11 13:15:00,73.62,73.66,73.61,73.66,14900.0,62.1616,62.1954,62.1531,62.1954,14900.0
2015-05-11 13:20:00,73.66,73.69,73.64,73.69,88100.0,62.1954,62.2207,62.1785,62.2207,88100.0
2015-05-11 13:25:00,73.68,73.7,73.66,73.68,162500.0,62.2122,62.2291,62.1954,62.2122,162500.0
2015-05-11 13:30:00,73.68,73.7,73.66,73.7,244600.0,62.2122,62.2291,62.1954,62.2291,244600.0
2015-05-11 13:35:00,73.7,73.73,73.68,73.7,230000.0,62.2291,62.2545,62.2122,62.2291,230000.0
2015-05-11 13:40:00,73.71,73.72,73.65,73.65,180200.0,62.2376,62.246,62.1869,62.1869,180200.0
2015-05-11 13:45:00,73.66,73.69,73.65,73.66,189700.0,62.1954,62.2207,62.1869,62.1954,189700.0
2015-05-11 13:50:00,73.66,73.71,73.65,73.7,233200.0,62.1954,62.2376,62.1869,62.2291,233200.0
2015-05-11 13:55:00,73.7,73.71,73.65,73.66,253300.0,62.2291,62.2376,62.1869,62.1954,253300.0
2015-05-11 14:00:00,73.65,73.71,73.65,73.69,301200.0,62.1869,62.2376,62.1869,62.2207,301200.0
2015-05-11 14:05:00,73.69,73.69,73.59,73.61,82800.0,62.2207,62.2207,62.1363,62.1531,82800.0
2015-05-11 14:10:00,73.61,73.62,73.57,73.59,51900.0,62.1531,62.1616,62.1194,62.1363,51900.0
2015-05-11 14:15:00,73.58,73.6,73.54,73.54,46200.0,62.1278,62.1447,62.094,62.094,46200.0
2015-05-11 14:20:00,73.54,73.59,73.54,73.57,18500.0,62.094,62.1363,62.094,62.1194,18500.0
2015-05-11 14:25:00,73.56,73.59,73.55,73.57,23000.0,62.1109,62.1363,62.1025,62.1194,23000.0
2015-05-11 14:30:00,73.56,73.6,73.55,73.6,36400.0,62.1109,62.1447,62.1025,62.1447,36400.0
2015-05-11 14:35:00,73.59,73.6,73.53,73.58,44200.0,62.1363,62.1447,62.0856,62.1278,44200.0
2015-05-11 14:40:00,73.59,73.62,73.58,73.59,30600.0,62.1363,62.1616,62.1278,62.1363,30600.0
2015-05-11 14:45:00,73.6,73.6,73.55,73.58,44500.0,62.1447,62.1447,62.1025,62.1278,44500.0
2015-05-11 14:50:00,73.57,73.58,73.5,73.51,68300.0,62.1194,62.1278,62.0603,62.0687,68300.0
2015-05-11 14:55:00,73.51,73.52,73.47,73.5,94900.0,62.0687,62.0771,62.0349,62.0603,94900.0
2015-05-11 15:00:00,73.51,73.51,73.42,73.46,74400.0,62.0687,62.0687,61.9927,62.0265,74400.0
2015-05-11 15:05:00,73.45,73.5,73.44,73.5,53600.0,62.018,62.0603,62.0096,62.0603,53600.0
2015-05-11 15:10:00,73.5,73.52,73.48,73.51,30500.0,62.0603,62.0771,62.0434,62.0687,30500.0
2015-05-11 15:15:00,73.51,73.53,73.48,73.5,139700.0,62.0687,62.0856,62.0434,62.0603,139700.0
2015-05-11 15:20:00,73.51,73.54,73.48,73.53,48700.0,62.0687,62.094,62.0434,62.0856,48700.0
2015-05-11 15:25:00,73.52,73.55,73.5,73.54,49200.0,62.0771,62.1025,62.0603,62.094,49200.0
2015-05-11 15:30:00,73.55,73.59,73.52,73.53,71000.0,62.1025,62.1363,62.0771,62.0856,71000.0
2015-05-11 15:35:00,73.53,73.57,73.52,73.57,84200.0,62.0856,62.1194,62.0771,62.1194,84200.0
2015-05-11 15:40:00,73.56,73.6,73.56,73.59,87600.0,62.1109,62.1447,62.1109,62.1363,87600.0
2015-05-11 15:45:00,73.59,73.61,73.51,73.52,70300.0,62.1363,62.1531,62.0687,62.0771,70300.0
2015-05-11 15:50:00,73.51,73.53,73.48,73.52,106400.0,62.0687,62.0856,62.0434,62.0771,106400.0
2015-05-11 15:55:00,73.52,73.55,73.42,73.44,469800.0,62.0771,62.1025,61.9927,62.0096,469800.0
2015-05-12 09:30:00,72.96,73.28,72.84,72.99,167200.0,61.6043,61.8745,61.503,61.6296,167200.0
2015-05-12 09:35:00,72.96,73.11,72.96,73.02,84000.0,61.6043,61.731,61.6043,61.655,84000.0
2015-05-12 09:40:00,73.01,73.02,72.71,72.74,182100.0,61.6465,61.655,61.3932,61.4186,182100.0
2015-05-12 09:45:00,72.73,72.84,72.68,72.8,304300.0,61.4101,61.503,61.3679,61.4692,304300.0
2015-05-12 09:50:00,72.8,73.02,72.8,72.95,134700.0,61.4692,61.655,61.4692,61.5959,134700.0
2015-05-12 09:55:00,72.95,73.03,72.84,72.86,112700.0,61.5959,61.6634,61.503,61.5199,112700.0
2015-05-12 10:00:00,72.86,72.92,72.82,72.85,125300.0,61.5199,61.5705,61.4861,61.5114,125300.0
2015-05-12 10:05:00,72.84,73.03,72.84,73.03,86300.0,61.503,61.6634,61.503,61.6634,86300.0
2015-05-12 10:10:00,73.02,73.02,72.9,72.92,121700.0,61.655,61.655,61.5536,61.5705,121700.0
2015-05-12 10:15:00,72.92,72.96,72.84,72.85,67300.0,61.5705,61.6043,61.503,61.5114,67300.0
2015-05-12 10:20:00,72.85,72.91,72.79,72.84,159900.0,61.5114,61.5621,61.4608,61.503,159900.0
2015-05-12 10:25:00,72.85,72.94,72.82,72.89,96300.0,61.5114,61.5874,61.4861,61.5452,96300.0
2015-05-12 10:30:00,72.88,73.08,72.87,73.08,89000.0,61.5368,61.7056,61.5283,61.7056,89000.0
2015-05-12 10:35:00,73.08,73.21,73.05,73.19,166600.0,61.7056,61.8154,61.6803,61.7985,166600.0
2015-05-12 10:40:00,73.2,73.28,73.18,73.23,76300.0,61.807,61.8745,61.7901,61.8323,76300.0
2015-05-12 10:45:00,73.24,73.32,73.2,73.2,84000.0,61.8407,61.9083,61.807,61.807,84000.0
2015-05-12 10:50:00,73.19,73.21,73.17,73.17,47300.0,61.7985,61.8154,61.7816,61.7816,47300.0
2015-05-12 10:55:00,73.17,73.2,73.1,73.12,50200.0,61.7816,61.807,61.7225,61.7394,50200.0
2015-05-12 11:00:00,73.12,73.19,73.1,73.18,79700.0,61.7394,61.7985,61.7225,61.7901,79700.0
2015-05-12 11:05:00,73.18,73.27,73.12,73.13,88500.0,61.7901,61.8661,61.7394,61.7479,88500.0
2015-05-12 11:10:00,73.15,73.16,73.09,73.09,31200.0,61.7647,61.7732,61.7141,61.7141,31200.0
2015-05-12 11:15:00,73.09,73.13,73.02,73.05,93800.0,61.7141,61.7479,61.655,61.6803,93800.0
2015-05-12 11:20:00,73.05,73.11,73.03,73.08,52200.0,61.6803,61.731,61.6634,61.7056,52200.0
2015-05-12 11:25:00,73.08,73.1,73.0,73.01,65500.0,61.7056,61.7225,61.6381,61.6465,65500.0
2015-05-12 11:30:00,73.01,73.09,73.0,73.07,56000.0,61.6465,61.7141,61.6381,61.6972,56000.0
2015-05-12 11:35:00,73.08,73.09,73.05,73.06,37300.0,61.7056,61.7141,61.6803,61.6887,37300.0
2015-05-12 11:40:00,73.07,73.08,73.01,73.08,63500.0,61.6972,61.7056,61.6465,61.7056,63500.0
2015-05-12 11:45:00,73.07,73.14,73.07,73.11,71600.0,61.6972,61.7563,61.6972,61.731,71600.0
2015-05-12 11:50:00,73.1,73.11,73.01,73.06,65500.0,61.7225,61.731,61.6465,61.6887,65500.0
2015-05-12 11:55:00,73.05,73.07,73.0,73.02,32100.0,61.6803,61.6972,61.6381,61.655,32100.0
2015-05-12 12:00:00,73.01,73.06,72.98,73.0,99200.0,61.6465,61.6887,61.6212,61.6381,99200.0
2015-05-12 12:05:00,72.99,73.0,72.91,72.92,40300.0,61.6296,61.6381,61.5621,61.5705,40300.0
2015-05-12 12:10:00,72.92,72.96,72.88,72.96,105100.0,61.5705,61.6043,61.5368,61.6043,105100.0
2015-05-12 12:15:00,72.95,73.0,72.9,72.98,22600.0,61.5959,61.6381,61.5536,61.6212,22600.0
2015-05-12 12:20:00,72.98,73.0,72.94,72.99,11400.0,61.6212,61.6381,61.5874,61.6296,11400.0
2015-05-12 12:25:00,72.99,73.01,72.98,72.99,15800.0,61.6296,61.6465,61.6212,61.6296,15800.0
2015-05-12 12:30:00,72.99,73.02,72.96,73.02,29900.0,61.6296,61.655,61.6043,61.655,29900.0
2015-05-12 12:35:00,73.01,73.11,73.01,73.1,45500.0,61.6465,61.731,61.6465,61.7225,45500.0
2015-05-12 12:40:00,73.09,73.13,73.09,73.13,11000.0,61.7141,61.7479,61.7141,61.7479,11000.0
2015-05-12 12:45:00,73.12,73.12,73.09,73.11,21000.0,61.7394,61.7394,61.7141,61.731,21000.0
2015-05-12 12:50:00,73.11,73.2,73.11,73.19,67200.0,61.731,61.807,61.731,61.7985,67200.0
2015-05-12 12:55:00,73.18,73.18,73.12,73.13,15400.0,61.7901,61.7901,61.7394,61.7479,15400.0
2015-05-12 13:00:00,73.13,73.14,73.1,73.1,25400.0,61.7479,61.7563,61.7225,61.7225,25400.0
2015-05-12 13:05:00,73.09,73.16,73.08,73.16,14500.0,61.7141,61.7732,61.7056,61.7732,14500.0
2015-05-12 13:10:00,73.16,73.25,73.16,73.25,34400.0,61.7732,61.8492,61.7732,61.8492,34400.0
2015-05-12 13:15:00,73.24,73.25,73.12,73.14,29000.0,61.8407,61.8492,61.7394,61.7563,29000.0
2015-05-12 13:20:00,73.15,73.19,73.13,73.16,55900.0,61.7647,61.7985,61.7479,61.7732,55900.0
2015-05-12 13:25:00,73.16,73.17,73.13,73.13,21100.0,61.7732,61.7816,61.7479,61.7479,21100.0
2015-05-12 13:30:00,73.13,73.15,73.12,73.12,41200.0,61.7479,61.7647,61.7394,61.7394,41200.0
2015-05-12 13:35:00,73.13,73.14,73.05,73.09,70000.0,61.7479,61.7563,61.6803,61.7141,70000.0
2015-05-12 13:40:00,73.09,73.09,73.04,73.05,21800.0,61.7141,61.7141,61.6719,61.6803,21800.0
2015-05-12 13:45:00,73.04,73.07,73.01,73.05,18500.0,61.6719,61.6972,61.6465,61.6803,18500.0
2015-05-12 13:50:00,73.05,73.09,73.02,73.06,109700.0,61.6803,61.7141,61.655,61.6887,109700.0
2015-05-12 13:55:00,73.06,73.08,73.05,73.05,21700.0,61.6887,61.7056,61.6803,61.6803,21700.0
2015-05-12 14:00:00,73.06,73.1,73.05,73.09,13800.0,61.6887,61.7225,61.6803,61.7141,13800.0
2015-05-12 14:05:00,73.09,73.12,73.09,73.09,28200.0,61.7141,61.7394,61.7141,61.7141,28200.0
2015-05-12 14:10:00,73.09,73.12,73.04,73.06,121600.0,61.7141,61.7394,61.6719,61.6887,121600.0
2015-05-12 14:15:00,73.06,73.06,73.02,73.04,32700.0,61.6887,61.6887,61.655,61.6719,32700.0
2015-05-12 14:20:00,73.04,73.12,73.04,73.08,126000.0,61.6719,61.7394,61.6719,61.7056,126000.0
2015-05-12 14:25:00,73.08,73.14,73.07,73.09,38100.0,61.7056,61.7563,61.6972,61.7141,38100.0
2015-05-12 14:30:00,73.1,73.17,73.1,73.15,70700.0,61.7225,61.7816,61.7225,61.7647,70700.0
2015-05-12 14:35:00,73.14,73.26,73.14,73.24,78100.0,61.7563,61.8576,61.7563,61.8407,78100.0
2015-05-12 14:40:00,73.24,73.27,73.18,73.2,117200.0,61.8407,61.8661,61.7901,61.807,117200.0
2015-05-12 14:45:00,73.21,73.22,73.18,73.21,44000.0,61.8154,61.8238,61.7901,61.8154,44000.0
2015-05-12 14:50:00,73.22,73.22,73.17,73.19,41000.0,61.8238,61.8238,61.7816,61.7985,41000.0
2015-05-12 14:55:00,73.19,73.19,73.09,73.14,33800.0,61.7985,61.7985,61.7141,61.7563,33800.0
2015-05-12 15:00:00,73.14,73.17,73.12,73.15,39600.0,61.7563,61.7816,61.7394,61.7647,39600.0
2015-05-12 15:05:00,73.15,73.16,73.1,73.16,69800.0,61.7647,61.7732,61.7225,61.7732,69800.0
2015-05-12 15:10:00,73.15,73.18,73.13,73.15,70800.0,61.7647,61.7901,61.7479,61.7647,70800.0
2015-05-12 15:15:00,73.14,73.17,73.08,73.1,42000.0,61.7563,61.7816,61.7056,61.7225,42000.0
2015-05-12 15:20:00,73.1,73.16,73.09,73.14,69400.0,61.7225,61.7732,61.7141,61.7563,69400.0
2015-05-12 15:25:00,73.14,73.16,73.05,73.08,54500.0,61.7563,61.7732,61.6803,61.7056,54500.0
2015-05-12 15:30:00,73.09,73.15,73.07,73.07,224200.0,61.7141,61.7647,61.6972,61.6972,224200.0
2015-05-12 15:35:00,73.06,73.12,73.06,73.09,86900.0,61.6887,61.7394,61.6887,61.7141,86900.0
2015-05-12 15:40:00,73.09,73.11,73.02,73.11,112600.0,61.7141,61.731,61.655,61.731,112600.0
2015-05-12 15:45:00,73.11,73.15,73.1,73.13,126500.0,61.731,61.7647,61.7225,61.7479,126500.0
2015-05-12 15:50:00,73.12,73.18,73.1,73.17,203200.0,61.7394,61.7901,61.7225,61.7816,203200.0
2015-05-12 15:55:00,73.17,73.19,73.06,73.06,463100.0,61.7816,61.7985,61.6887,61.6887,463100.0
2015-05-13 09:30:00,73.26,73.6,73.22,73.54,171100.0,61.8576,62.1447,61.8238,62.094,171100.0
2015-05-13 09:35:00,73.57,73.64,73.45,73.46,93400.0,62.1194,62.1785,62.018,62.0265,93400.0
2015-05-13 09:40:00,73.44,73.54,73.4,73.49,173300.0,62.0096,62.094,61.9758,62.0518,173300.0
2015-05-13 09:45:00,73.48,73.52,73.4,73.51,119800.0,62.0434,62.0771,61.9758,62.0687,119800.0
2015-05-13 09:50:00,73.51,73.52,73.42,73.46,117600.0,62.0687,62.0771,61.9927,62.0265,117600.0
2015-05-13 09:55:00,73.46,73.49,73.34,73.36,93500.0,62.0265,62.0518,61.9252,61.9421,93500.0
2015-05-13 10:00:00,73.37,73.37,73.27,73.33,42400.0,61.9505,61.9505,61.8661,61.9167,42400.0
2015-05-13 10:05:00,73.34,73.35,73.29,73.34,30300.0,61.9252,61.9336,61.8829,61.9252,30300.0
2015-05-13 10:10:00,73.33,73.36,73.3,73.36,65400.0,61.9167,61.9421,61.8914,61.9421,65400.0
2015-05-13 10:15:00,73.36,73.38,73.27,73.27,246300.0,61.9421,61.9589,61.8661,61.8661,246300.0
2015-05-13 10:20:00,73.28,73.4,73.28,73.39,338100.0,61.8745,61.9758,61.8745,61.9674,338100.0
2015-05-13 10:25:00,73.37,73.4,73.33,73.34,140900.0,61.9505,61.9758,61.9167,61.9252,140900.0
2015-05-13 10:30:00,73.34,73.34,73.2,73.22,61800.0,61.9252,61.9252,61.807,61.8238,61800.0
2015-05-13 10:35:00,73.22,73.24,73.17,73.2,73600.0,61.8238,61.8407,61.7816,61.807,73600.0
2015-05-13 10:40:00,73.2,73.22,73.16,73.17,71500.0,61.807,61.8238,61.7732,61.7816,71500.0
2015-05-13 10:45:00,73.16,73.16,73.08,73.13,45400.0,61.7732,61.7732,61.7056,61.7479,45400.0
2015-05-13 10:50:00,73.13,73.21,73.12,73.18,42100.0,61.7479,61.8154,61.7394,61.7901,42100.0
2015-05-13 10:55:00,73.18,73.18,73.07,73.09,55700.0,61.7901,61.7901,61.6972,61.7141,55700.0
2015-05-13 11:00:00,73.09,73.09,72.99,73.03,41800.0,61.7141,61.7141,61.6296,61.6634,41800.0
2015-05-13 11:05:00,73.04,73.11,73.04,73.11,21800.0,61.6719,61.731,61.6719,61.731,21800.0
2015-05-13 11:10:00,73.11,73.17,73.11,73.15,19900.0,61.731,61.7816,61.731,61.7647,19900.0
2015-05-13 11:15:00,73.14,73.19,73.1,73.17,20300.0,61.7563,61.7985,61.7225,61.7816,20300.0
2015-05-13 11:20:00,73.16,73.16,73.05,73.12,60100.0,61.7732,61.7732,61.6803,61.7394,60100.0
2015-05-13 11:25:00,73.11,73.11,73.07,73.09,25900.0,61.731,61.731,61.6972,61.7141,25900.0
2015-05-13 11:30:00,73.09,73.15,73.03,73.14,68700.0,61.7141,61.7647,61.6634,61.7563,68700.0
2015-05-13 11:35:00,73.13,73.14,73.09,73.14,29600.0,61.7479,61.7563,61.7141,61.7563,29600.0
2015-05-13 11:40:00,73.14,73.16,73.11,73.15,39300.0,61.7563,61.7732,61.731,61.7647,39300.0
2015-05-13 11:45:00,73.14,73.17,73.11,73.13,34600.0,61.7563,61.7816,61.731,61.7479,34600.0
2015-05-13 11:50:00,73.12,73.13,73.07,73.07,31900.0,61.7394,61.7479,61.6972,61.6972,31900.0
2015-05-13 11:55:00,73.08,73.11,73.05,73.08,31900.0,61.7056,61.731,61.6803,61.7056,31900.0
2015-05-13 12:00:00,73.08,73.12,73.07,73.12,17800.0,61.7056,61.7394,61.6972,61.7394,17800.0
2015-05-13 12:05:00,73.11,73.13,73.06,73.06,69800.0,61.731,61.7479,61.6887,61.6887,69800.0
2015-05-13 12:10:00,73.05,73.09,73.03,73.05,54100.0,61.6803,61.7141,61.6634,61.6803,54100.0
2015-05-13 12:15:00,73.05,73.1,73.04,73.09,24700.0,61.6803,61.7225,61.6719,61.7141,24700.0
2015-05-13 12:20:00,73.09,73.1,73.05,73.06,38400.0,61.7141,61.7225,61.6803,61.6887,38400.0
2015-05-13 12:25:00,73.05,73.06,72.98,73.03,66700.0,61.6803,61.6887,61.6212,61.6634,66700.0
2015-05-13 12:30:00,73.02,73.08,72.97,73.06,42200.0,61.655,61.7056,61.6128,61.6887,42200.0
2015-05-13 12:35:00,73.07,73.14,73.07,73.14,54100.0,61.6972,61.7563,61.6972,61.7563,54100.0
2015-05-13 12:40:00,73.14,73.16,73.11,73.13,38500.0,61.7563,61.7732,61.731,61.7479,38500.0
2015-05-13 12:45:00,73.14,73.15,73.12,73.14,13300.0,61.7563,61.7647,61.7394,61.7563,13300.0
2015-05-13 12:50:00,73.15,73.15,73.12,73.13,16500.0,61.7647,61.7647,61.7394,61.7479,16500.0
2015-05-13 12:55:00,73.13,73.14,73.07,73.09,64300.0,61.7479,61.7563,61.6972,61.7141,64300.0
2015-05-13 13:00:00,73.09,73.25,73.08,73.25,106600.0,61.7141,61.8492,61.7056,61.8492,106600.0
2015-05-13 13:05:00,73.25,73.26,73.21,73.21,31000.0,61.8492,61.8576,61.8154,61.8154,31000.0
2015-05-13 13:10:00,73.21,73.23,73.2,73.22,21500.0,61.8154,61.8323,61.807,61.8238,21500.0
2015-05-13 13:15:00,73.22,73.23,73.19,73.2,50000.0,61.8238,61.8323,61.7985,61.807,50000.0
2015-05-13 13:20:00,73.21,73.21,73.13,73.15,50700.0,61.8154,61.8154,61.7479,61.7647,50700.0
2015-05-13 13:25:00,73.15,73.18,73.13,73.17,16000.0,61.7647,61.7901,61.7479,61.7816,16000.0
2015-05-13 13:30:00,73.18,73.2,73.16,73.18,42600.0,61.7901,61.807,61.7732,61.7901,42600.0
2015-05-13 13:35:00,73.18,73.19,73.16,73.17,35900.0,61.7901,61.7985,61.7732,61.7816,35900.0
2015-05-13 13:40:00,73.18,73.22,73.17,73.19,33200.0,61.7901,61.8238,61.7816,61.7985,33200.0
2015-05-13 13:45:00,73.19,73.2,73.12,73.13,28400.0,61.7985,61.807,61.7394,61.7479,28400.0
2015-05-13 13:50:00,73.14,73.15,73.09,73.13,57600.0,61.7563,61.7647,61.7141,61.7479,57600.0
2015-05-13 13:55:00,73.12,73.17,73.12,73.16,40400.0,61.7394,61.7816,61.7394,61.7732,40400.0
2015-05-13 14:00:00,73.16,73.17,73.11,73.12,44700.0,61.7732,61.7816,61.731,61.7394,44700.0
2015-05-13 14:05:00,73.12,73.14,73.08,73.09,54100.0,61.7394,61.7563,61.7056,61.7141,54100.0
2015-05-13 14:10:00,73.09,73.1,73.06,73.1,37000.0,61.7141,61.7225,61.6887,61.7225,37000.0
2015-05-13 14:15:00,73.09,73.1,73.0,73.04,67100.0,61.7141,61.7225,61.6381,61.6719,67100.0
2015-05-13 14:20:00,73.03,73.04,72.99,73.0,70200.0,61.6634,61.6719,61.6296,61.6381,70200.0
2015-05-13 14:25:00,73.0,73.05,72.99,73.03,98700.0,61.6381,61.6803,61.6296,61.6634,98700.0
2015-05-13 14:30:00,73.03,73.06,72.99,73.03,83700.0,61.6634,61.6887,61.6296,61.6634,83700.0
2015-05-13 14:35:00,73.03,73.09,73.03,73.07,101900.0,61.6634,61.7141,61.6634,61.6972,101900.0
2015-05-13 14:40:00,73.07,73.1,73.04,73.07,42900.0,61.6972,61.7225,61.6719,61.6972,42900.0
2015-05-13 14:45:00,73.07,73.12,73.06,73.1,83200.0,61.6972,61.7394,61.6887,61.7225,83200.0
2015-05-13 14:50:00,73.09,73.1,73.02,73.06,47300.0,61.7141,61.7225,61.655,61.6887,47300.0
2015-05-13 14:55:00,73.06,73.08,73.02,73.03,26100.0,61.6887,61.7056,61.655,61.6634,26100.0
2015-05-13 15:00:00,73.04,73.1,73.02,73.09,96100.0,61.6719,61.7225,61.655,61.7141,96100.0
2015-05-13 15:05:00,73.08,73.11,73.06,73.09,48500.0,61.7056,61.731,61.6887,61.7141,48500.0
2015-05-13 15:10:00,73.09,73.1,73.05,73.06,41300.0,61.7141,61.7225,61.6803,61.6887,41300.0
2015-05-13 15:15:00,73.06,73.09,73.05,73.06,62500.0,61.6887,61.7141,61.6803,61.6887,62500.0
2015-05-13 15:20:00,73.06,73.08,73.01,73.06,167000.0,61.6887,61.7056,61.6465,61.6887,167000.0
2015-05-13 15:25:00,73.07,73.09,73.02,73.03,60100.0,61.6972,61.7141,61.655,61.6634,60100.0
2015-05-13 15:30:00,73.02,73.04,72.97,73.01,115500.0,61.655,61.6719,61.6128,61.6465,115500.0
2015-05-13 15:35:00,73.01,73.04,72.98,72.99,64100.0,61.6465,61.6719,61.6212,61.6296,64100.0
2015-05-13 15:40:00,73.0,73.07,72.99,73.05,113500.0,61.6381,61.6972,61.6296,61.6803,113500.0
2015-05-13 15:45:00,73.05,73.1,73.04,73.06,74600.0,61.6803,61.7225,61.6719,61.6887,74600.0
2015-05-13 15:50:00,73.06,73.08,73.04,73.07,107100.0,61.6887,61.7056,61.6719,61.6972,107100.0
2015-05-13 15:55:00,73.08,73.1,73.06,73.09,293600.0,61.7056,61.7225,61.6887,61.7141,293600.0
2015-05-14 09:30:00,73.49,73.67,73.47,73.55,181600.0,62.0518,62.2038,62.0349,62.1025,181600.0
2015-05-14 09:35:00,73.56,73.59,73.49,73.5,91400.0,62.1109,62.1363,62.0518,62.0603,91400.0
2015-05-14 09:40:00,73.52,73.53,73.29,73.32,131000.0,62.0771,62.0856,61.8829,61.9083,131000.0
2015-05-14 09:45:00,73.32,73.35,73.25,73.28,63600.0,61.9083,61.9336,61.8492,61.8745,63600.0
2015-05-14 09:50:00,73.28,73.37,73.28,73.37,50100.0,61.8745,61.9505,61.8745,61.9505,50100.0
2015-05-14 09:55:00,73.38,73.39,73.23,73.24,79100.0,61.9589,61.9674,61.8323,61.8407,79100.0
2015-05-14 10:00:00,73.24,73.39,73.19,73.39,138000.0,61.8407,61.9674,61.7985,61.9674,138000.0
2015-05-14 10:05:00,73.38,73.46,73.36,73.45,154900.0,61.9589,62.0265,61.9421,62.018,154900.0
2015-05-14 10:10:00,73.46,73.51,73.46,73.51,110700.0,62.0265,62.0687,62.0265,62.0687,110700.0
2015-05-14 10:15:00,73.52,73.54,73.46,73.48,311100.0,62.0771,62.094,62.0265,62.0434,311100.0
2015-05-14 10:20:00,73.48,73.5,73.44,73.47,33800.0,62.0434,62.0603,62.0096,62.0349,33800.0
2015-05-14 10:25:00,73.47,73.5,73.45,73.5,32700.0,62.0349,62.0603,62.018,62.0603,32700.0
2015-05-14 10:30:00,73.49,73.5,73.46,73.5,46000.0,62.0518,62.0603,62.0265,62.0603,46000.0
2015-05-14 10:35:00,73.49,73.56,73.48,73.55,58600.0,62.0518,62.1109,62.0434,62.1025,58600.0
2015-05-14 10:40:00,73.55,73.57,73.51,73.56,52100.0,62.1025,62.1194,62.0687,62.1109,52100.0
2015-05-14 10:45:00,73.56,73.6,73.54,73.59,92000.0,62.1109,62.1447,62.094,62.1363,92000.0
2015-05-14 10:50:00,73.59,73.62,73.55,73.61,54200.0,62.1363,62.1616,62.1025,62.1531,54200.0
2015-05-14 10:55:00,73.61,73.63,73.58,73.58,39700.0,62.1531,62.17,62.1278,62.1278,39700.0
2015-05-14 11:00:00,73.58,73.65,73.58,73.63,57700.0,62.1278,62.1869,62.1278,62.17,57700.0
2015-05-14 11:05:00,73.63,73.65,73.61,73.62,40900.0,62.17,62.1869,62.1531,62.1616,40900.0
2015-05-14 11:10:00,73.62,73.63,73.6,73.61,34500.0,62.1616,62.17,62.1447,62.1531,34500.0
2015-05-14 11:15:00,73.61,73.62,73.58,73.62,36400.0,62.1531,62.1616,62.1278,62.1616,36400.0
2015-05-14 11:20:00,73.62,73.62,73.59,73.62,21900.0,62.1616,62.1616,62.1363,62.1616,21900.0
2015-05-14 11:25:00,73.61,73.63,73.58,73.63,23900.0,62.1531,62.17,62.1278,62.17,23900.0
2015-05-14 11:30:00,73.64,73.65,73.6,73.62,61100.0,62.1785,62.1869,62.1447,62.1616,61100.0
2015-05-14 11:35:00,73.62,73.63,73.6,73.61,21000.0,62.1616,62.17,62.1447,62.1531,21000.0
2015-05-14 11:40:00,73.61,73.62,73.6,73.6,28600.0,62.1531,62.1616,62.1447,62.1447,28600.0
2015-05-14 11:45:00,73.6,73.66,73.6,73.66,39500.0,62.1447,62.1954,62.1447,62.1954,39500.0
2015-05-14 11:50:00,73.66,73.69,73.65,73.68,52100.0,62.1954,62.2207,62.1869,62.2122,52100.0
2015-05-14 11:55:00,73.69,73.7,73.62,73.66,33500.0,62.2207,62.2291,62.1616,62.1954,33500.0
2015-05-14 12:00:00,73.66,73.67,73.64,73.66,20400.0,62.1954,62.2038,62.1785,62.1954,20400.0
2015-05-14 12:05:00,73.66,73.67,73.62,73.64,8600.0,62.1954,62.2038,62.1616,62.1785,8600.0
2015-05-14 12:10:00,73.65,73.69,73.62,73.68,18800.0,62.1869,62.2207,62.1616,62.2122,18800.0
2015-05-14 12:15:00,73.69,73.72,73.67,73.71,30300.0,62.2207,62.246,62.2038,62.2376,30300.0
2015-05-14 12:20:00,73.71,73.77,73.71,73.74,293800.0,62.2376,62.2882,62.2376,62.2629,293800.0
2015-05-14 12:25:00,73.75,73.77,73.72,73.76,26300.0,62.2714,62.2882,62.246,62.2798,26300.0
2015-05-14 12:30:00,73.77,73.83,73.76,73.82,144900.0,62.2882,62.3389,62.2798,62.3305,144900.0
2015-05-14 12:35:00,73.82,73.83,73.79,73.8,22800.0,62.3305,62.3389,62.3051,62.3136,22800.0
2015-05-14 12:40:00,73.81,73.83,73.8,73.81,26200.0,62.322,62.3389,62.3136,62.322,26200.0
2015-05-14 12:45:00,73.81,73.87,73.81,73.86,22200.0,62.322,62.3727,62.322,62.3642,22200.0
2015-05-14 12:50:00,73.87,73.91,73.86,73.88,80100.0,62.3727,62.4064,62.3642,62.3811,80100.0
2015-05-14 12:55:00,73.89,73.93,73.89,73.92,61000.0,62.3896,62.4233,62.3896,62.4149,61000.0
2015-05-14 13:00:00,73.92,73.96,73.9,73.95,22800.0,62.4149,62.4487,62.398,62.4402,22800.0
2015-05-14 13:05:00,73.95,73.95,73.93,73.95,13200.0,62.4402,62.4402,62.4233,62.4402,13200.0
2015-05-14 13:10:00,73.95,73.97,73.94,73.95,19400.0,62.4402,62.4571,62.4318,62.4402,19400.0
2015-05-14 13:15:00,73.95,73.96,73.92,73.93,16300.0,62.4402,62.4487,62.4149,62.4233,16300.0
2015-05-14 13:20:00,73.93,73.97,73.93,73.96,23200.0,62.4233,62.4571,62.4233,62.4487,23200.0
2015-05-14 13:25:00,73.96,74.01,73.95,73.99,249700.0,62.4487,62.4909,62.4402,62.474,249700.0
2015-05-14 13:30:00,74.0,74.04,74.0,74.04,38400.0,62.4824,62.5162,62.4824,62.5162,38400.0
2015-05-14 13:35:00,74.04,74.05,74.02,74.03,33300.0,62.5162,62.5247,62.4993,62.5078,33300.0
2015-05-14 13:40:00,74.03,74.04,73.99,74.0,41400.0,62.5078,62.5162,62.474,62.4824,41400.0
2015-05-14 13:45:00,74.0,74.03,73.99,74.0,10900.0,62.4824,62.5078,62.474,62.4824,10900.0
2015-05-14 13:50:00,74.0,74.03,73.99,74.01,55900.0,62.4824,62.5078,62.474,62.4909,55900.0
2015-05-14 13:55:00,74.01,74.02,74.0,74.01,32300.0,62.4909,62.4993,62.4824,62.4909,32300.0
2015-05-14 14:00:00,74.01,74.02,73.95,73.98,22900.0,62.4909,62.4993,62.4402,62.4656,22900.0
2015-05-14 14:05:00,73.99,74.01,73.96,73.97,25300.0,62.474,62.4909,62.4487,62.4571,25300.0
2015-05-14 14:10:00,73.98,74.01,73.97,74.0,40600.0,62.4656,62.4909,62.4571,62.4824,40600.0
2015-05-14 14:15:00,74.0,74.03,73.98,74.02,28200.0,62.4824,62.5078,62.4656,62.4993,28200.0
2015-05-14 14:20:00,74.02,74.04,73.99,73.99,49600.0,62.4993,62.5162,62.474,62.474,49600.0
2015-05-14 14:25:00,73.99,74.01,73.98,73.99,13700.0,62.474,62.4909,62.4656,62.474,13700.0
2015-05-14 14:30:00,74.0,74.04,73.99,74.01,39200.0,62.4824,62.5162,62.474,62.4909,39200.0
2015-05-14 14:35:00,74.0,74.02,73.99,74.01,29200.0,62.4824,62.4993,62.474,62.4909,29200.0
2015-05-14 14:40:00,74.01,74.04,74.0,74.03,40000.0,62.4909,62.5162,62.4824,62.5078,40000.0
2015-05-14 14:45:00,74.02,74.02,73.99,73.99,35900.0,62.4993,62.4993,62.474,62.474,35900.0
2015-05-14 14:50:00,73.99,74.02,73.98,74.01,34300.0,62.474,62.4993,62.4656,62.4909,34300.0
2015-05-14 14:55:00,74.0,74.03,73.97,74.01,51200.0,62.4824,62.5078,62.4571,62.4909,51200.0
2015-05-14 15:00:00,74.01,74.04,73.98,74.02,47400.0,62.4909,62.5162,62.4656,62.4993,47400.0
2015-05-14 15:05:00,74.02,74.04,74.0,74.03,26900.0,62.4993,62.5162,62.4824,62.5078,26900.0
2015-05-14 15:10:00,74.03,74.06,74.03,74.05,38700.0,62.5078,62.5331,62.5078,62.5247,38700.0
2015-05-14 15:15:00,74.05,74.07,74.04,74.04,28400.0,62.5247,62.5415,62.5162,62.5162,28400.0
2015-05-14 15:20:00,74.04,74.07,74.04,74.07,35600.0,62.5162,62.5415,62.5162,62.5415,35600.0
2015-05-14 15:25:00,74.07,74.07,74.04,74.05,33000.0,62.5415,62.5415,62.5162,62.5247,33000.0
2015-05-14 15:30:00,74.06,74.07,74.03,74.05,38600.0,62.5331,62.5415,62.5078,62.5247,38600.0
2015-05-14 15:35:00,74.05,74.07,74.03,74.05,59400.0,62.5247,62.5415,62.5078,62.5247,59400.0
2015-05-14 15:40:00,74.05,74.06,74.03,74.03,63700.0,62.5247,62.5331,62.5078,62.5078,63700.0
2015-05-14 15:45:00,74.03,74.06,74.03,74.06,55700.0,62.5078,62.5331,62.5078,62.5331,55700.0
2015-05-14 15:50:00,74.06,74.09,74.05,74.07,236600.0,62.5331,62.5584,62.5247,62.5415,236600.0
2015-05-14 15:55:00,74.06,74.14,74.05,74.1,954500.0,62.5331,62.6007,62.5247,62.5669,954500.0
2015-05-15 09:30:00,74.24,74.35,74.23,74.3,109500.0,62.6851,62.778,62.6766,62.7357,109500.0
2015-05-15 09:35:00,74.3,74.3,74.17,74.24,215300.0,62.7357,62.7357,62.626,62.6851,215300.0
2015-05-15 09:40:00,74.23,74.25,74.14,74.19,93700.0,62.6766,62.6935,62.6007,62.6429,93700.0
2015-05-15 09:45:00,74.19,74.29,74.16,74.29,96000.0,62.6429,62.7273,62.6175,62.7273,96000.0
2015-05-15 09:50:00,74.3,74.35,74.25,74.31,196100.0,62.7357,62.778,62.6935,62.7442,196100.0
2015-05-15 09:55:00,74.32,74.33,74.2,74.21,49400.0,62.7526,62.7611,62.6513,62.6598,49400.0
2015-05-15 10:00:00,74.2,74.2,74.1,74.13,75600.0,62.6513,62.6513,62.5669,62.5922,75600.0
2015-05-15 10:05:00,74.14,74.23,74.11,74.19,40900.0,62.6007,62.6766,62.5753,62.6429,40900.0
2015-05-15 10:10:00,74.18,74.27,74.18,74.22,38500.0,62.6344,62.7104,62.6344,62.6682,38500.0
2015-05-15 10:15:00,74.22,74.29,74.19,74.21,47800.0,62.6682,62.7273,62.6429,62.6598,47800.0
2015-05-15 10:20:00,74.2,74.27,74.2,74.22,80400.0,62.6513,62.7104,62.6513,62.6682,80400.0
2015-05-15 10:25:00,74.22,74.28,74.22,74.25,34100.0,62.6682,62.7189,62.6682,62.6935,34100.0
2015-05-15 10:30:00,74.26,74.28,74.18,74.21,97400.0,62.702,62.7189,62.6344,62.6598,97400.0
2015-05-15 10:35:00,74.22,74.25,74.19,74.25,36500.0,62.6682,62.6935,62.6429,62.6935,36500.0
2015-05-15 10:40:00,74.25,74.28,74.23,74.27,47900.0,62.6935,62.7189,62.6766,62.7104,47900.0
2015-05-15 10:45:00,74.27,74.32,74.23,74.28,28900.0,62.7104,62.7526,62.6766,62.7189,28900.0
2015-05-15 10:50:00,74.27,74.31,74.25,74.28,21100.0,62.7104,62.7442,62.6935,62.7189,21100.0
2015-05-15 10:55:00,74.3,74.31,74.27,74.3,39600.0,62.7357,62.7442,62.7104,62.7357,39600.0
2015-05-15 11:00:00,74.29,74.3,74.26,74.3,21300.0,62.7273,62.7357,62.702,62.7357,21300.0
2015-05-15 11:05:00,74.29,74.31,74.27,74.29,27800.0,62.7273,62.7442,62.7104,62.7273,27800.0
2015-05-15 11:10:00,74.29,74.3,74.27,74.3,40300.0,62.7273,62.7357,62.7104,62.7357,40300.0
2015-05-15 11:15:00,74.29,74.31,74.21,74.22,32400.0,62.7273,62.7442,62.6598,62.6682,32400.0
2015-05-15 11:20:00,74.22,74.28,74.2,74.27,60800.0,62.6682,62.7189,62.6513,62.7104,60800.0
2015-05-15 11:25:00,74.27,74.29,74.25,74.26,17500.0,62.7104,62.7273,62.6935,62.702,17500.0
2015-05-15 11:30:00,74.26,74.28,74.24,74.26,27900.0,62.702,62.7189,62.6851,62.702,27900.0
2015-05-15 11:35:00,74.27,74.27,74.21,74.21,52700.0,62.7104,62.7104,62.6598,62.6598,52700.0
2015-05-15 11:40:00,74.21,74.24,74.18,74.22,35500.0,62.6598,62.6851,62.6344,62.6682,35500.0
2015-05-15 11:45:00,74.22,74.22,74.18,74.19,48100.0,62.6682,62.6682,62.6344,62.6429,48100.0
2015-05-15 11:50:00,74.18,74.19,74.16,74.18,24400.0,62.6344,62.6429,62.6175,62.6344,24400.0
2015-05-15 11:55:00,74.19,74.2,74.15,74.19,32200.0,62.6429,62.6513,62.6091,62.6429,32200.0
2015-05-15 12:00:00,74.19,74.21,74.13,74.15,50700.0,62.6429,62.6598,62.5922,62.6091,50700.0
2015-05-15 12:05:00,74.15,74.15,74.11,74.11,17200.0,62.6091,62.6091,62.5753,62.5753,17200.0
2015-05-15 12:10:00,74.11,74.13,74.1,74.11,23200.0,62.5753,62.5922,62.5669,62.5753,23200.0
2015-05-15 12:15:00,74.11,74.15,74.11,74.12,24400.0,62.5753,62.6091,62.5753,62.5838,24400.0
2015-05-15 12:20:00,74.12,74.18,74.11,74.17,28700.0,62.5838,62.6344,62.5753,62.626,28700.0
2015-05-15 12:25:00,74.17,74.19,74.15,74.15,28200.0,62.626,62.6429,62.6091,62.6091,28200.0
2015-05-15 12:30:00,74.15,74.18,74.15,74.15,16000.0,62.6091,62.6344,62.6091,62.6091,16000.0
2015-05-15 12:35:00,74.17,74.18,74.15,74.17,33800.0,62.626,62.6344,62.6091,62.626,33800.0
2015-05-15 12:40:00,74.17,74.21,74.15,74.2,42900.0,62.626,62.6598,62.6091,62.6513,42900.0
2015-05-15 12:45:00,74.19,74.2,74.17,74.17,32900.0,62.6429,62.6513,62.626,62.626,32900.0
2015-05-15 12:50:00,74.18,74.19,74.16,74.18,17800.0,62.6344,62.6429,62.6175,62.6344,17800.0
2015-05-15 12:55:00,74.18,74.19,74.13,74.14,18700.0,62.6344,62.6429,62.5922,62.6007,18700.0
2015-05-15 13:00:00,74.14,74.16,74.11,74.11,24900.0,62.6007,62.6175,62.5753,62.5753,24900.0
2015-05-15 13:05:00,74.12,74.14,74.1,74.12,18500.0,62.5838,62.6007,62.5669,62.5838,18500.0
2015-05-15 13:10:00,74.12,74.13,74.08,74.08,24500.0,62.5838,62.5922,62.55,62.55,24500.0
2015-05-15 13:15:00,74.08,74.09,74.06,74.09,30000.0,62.55,62.5584,62.5331,62.5584,30000.0
2015-05-15 13:20:00,74.09,74.1,74.07,74.08,21300.0,62.5584,62.5669,62.5415,62.55,21300.0
2015-05-15 13:25:00,74.09,74.09,74.06,74.08,18600.0,62.5584,62.5584,62.5331,62.55,18600.0
2015-05-15 13:30:00,74.07,74.08,74.05,74.07,13600.0,62.5415,62.55,62.5247,62.5415,13600.0
2015-05-15 13:35:00,74.07,74.07,74.04,74.05,12700.0,62.5415,62.5415,62.5162,62.5247,12700.0
2015-05-15 13:40:00,74.05,74.08,74.04,74.08,14800.0,62.5247,62.55,62.5162,62.55,14800.0
2015-05-15 13:45:00,74.08,74.1,74.07,74.07,10100.0,62.55,62.5669,62.5415,62.5415,10100.0
2015-05-15 13:50:00,74.07,74.09,74.06,74.07,22500.0,62.5415,62.5584,62.5331,62.5415,22500.0
2015-05-15 13:55:00,74.07,74.09,74.05,74.06,19700.0,62.5415,62.5584,62.5247,62.5331,19700.0
2015-05-15 14:00:00,74.05,74.09,74.04,74.08,14100.0,62.5247,62.5584,62.5162,62.55,14100.0
2015-05-15 14:05:00,74.08,74.08,74.02,74.05,97600.0,62.55,62.55,62.4993,62.5247,97600.0
2015-05-15 14:10:00,74.05,74.08,74.05,74.08,36800.0,62.5247,62.55,62.5247,62.55,36800.0
2015-05-15 14:15:00,74.08,74.09,74.06,74.09,21400.0,62.55,62.5584,62.5331,62.5584,21400.0
2015-05-15 14:20:00,74.09,74.09,74.05,74.05,12200.0,62.5584,62.5584,62.5247,62.5247,12200.0
2015-05-15 14:25:00,74.06,74.11,74.05,74.09,30700.0,62.5331,62.5753,62.5247,62.5584,30700.0
2015-05-15 14:30:00,74.09,74.12,74.08,74.12,15600.0,62.5584,62.5838,62.55,62.5838,15600.0
2015-05-15 14:35:00,74.12,74.17,74.12,74.17,20400.0,62.5838,62.626,62.5838,62.626,20400.0
2015-05-15 14:40:00,74.17,74.19,74.16,74.18,19800.0,62.626,62.6429,62.6175,62.6344,19800.0
2015-05-15 14:45:00,74.18,74.2,74.17,74.18,34800.0,62.6344,62.6513,62.626,62.6344,34800.0
2015-05-15 14:50:00,74.18,74.19,74.17,74.19,12600.0,62.6344,62.6429,62.626,62.6429,12600.0
2015-05-15 14:55:00,74.19,74.21,74.17,74.21,35900.0,62.6429,62.6598,62.626,62.6598,35900.0
2015-05-15 15:00:00,74.2,74.24,74.2,74.24,34200.0,62.6513,62.6851,62.6513,62.6851,34200.0
2015-05-15 15:05:00,74.25,74.27,74.23,74.25,40700.0,62.6935,62.7104,62.6766,62.6935,40700.0
2015-05-15 15:10:00,74.24,74.27,74.24,74.25,20800.0,62.6851,62.7104,62.6851,62.6935,20800.0
2015-05-15 15:15:00,74.25,74.26,74.23,74.23,17500.0,62.6935,62.702,62.6766,62.6766,17500.0
2015-05-15 15:20:00,74.24,74.24,74.21,74.23,59700.0,62.6851,62.6851,62.6598,62.6766,59700.0
2015-05-15 15:25:00,74.22,74.23,74.2,74.22,39400.0,62.6682,62.6766,62.6513,62.6682,39400.0
2015-05-15 15:30:00,74.22,74.23,74.21,74.21,40600.0,62.6682,62.6766,62.6598,62.6598,40600.0
2015-05-15 15:35:00,74.21,74.22,74.2,74.22,38900.0,62.6598,62.6682,62.6513,62.6682,38900.0
2015-05-15 15:40:00,74.21,74.22,74.19,74.2,64600.0,62.6598,62.6682,62.6429,62.6513,64600.0
2015-05-15 15:45:00,74.2,74.22,74.2,74.22,60800.0,62.6513,62.6682,62.6513,62.6682,60800.0
2015-05-15 15:50:00,74.22,74.22,74.2,74.22,154900.0,62.6682,62.6682,62.6513,62.6682,154900.0
2015-05-15 15:55:00,74.22,74.27,74.21,74.25,292100.0,62.6682,62.7104,62.6598,62.6935,292100.0
2015-05-18 09:30:00,74.21,74.33,74.17,74.22,79000.0,62.6598,62.7611,62.626,62.6682,79000.0
2015-05-18 09:35:00,74.23,74.33,74.21,74.31,160100.0,62.6766,62.7611,62.6598,62.7442,160100.0
2015-05-18 09:40:00,74.33,74.43,74.22,74.22,119700.0,62.7611,62.8455,62.6682,62.6682,119700.0
2015-05-18 09:45:00,74.22,74.39,74.22,74.35,64900.0,62.6682,62.8117,62.6682,62.778,64900.0
2015-05-18 09:50:00,74.37,74.46,74.34,74.37,58800.0,62.7949,62.8708,62.7695,62.7949,58800.0
2015-05-18 09:55:00,74.38,74.41,74.35,74.37,40000.0,62.8033,62.8286,62.778,62.7949,40000.0
2015-05-18 10:00:00,74.38,74.48,74.38,74.39,55200.0,62.8033,62.8877,62.8033,62.8117,55200.0
2015-05-18 10:05:00,74.39,74.43,74.37,74.39,51700.0,62.8117,62.8455,62.7949,62.8117,51700.0
2015-05-18 10:10:00,74.4,74.4,74.29,74.34,55000.0,62.8202,62.8202,62.7273,62.7695,55000.0
2015-05-18 10:15:00,74.34,74.36,74.31,74.35,21200.0,62.7695,62.7864,62.7442,62.778,21200.0
2015-05-18 10:20:00,74.36,74.39,74.33,74.39,33700.0,62.7864,62.8117,62.7611,62.8117,33700.0
2015-05-18 10:25:00,74.39,74.39,74.31,74.35,29200.0,62.8117,62.8117,62.7442,62.778,29200.0
2015-05-18 10:30:00,74.34,74.43,74.34,74.42,30500.0,62.7695,62.8455,62.7695,62.8371,30500.0
2015-05-18 10:35:00,74.42,74.46,74.4,74.4,35200.0,62.8371,62.8708,62.8202,62.8202,35200.0
2015-05-18 10:40:00,74.41,74.45,74.38,74.42,119600.0,62.8286,62.8624,62.8033,62.8371,119600.0
2015-05-18 10:45:00,74.41,74.46,74.4,74.46,38800.0,62.8286,62.8708,62.8202,62.8708,38800.0
2015-05-18 10:50:00,74.46,74.48,74.44,74.45,14500.0,62.8708,62.8877,62.854,62.8624,14500.0
2015-05-18 10:55:00,74.45,74.45,74.41,74.43,55800.0,62.8624,62.8624,62.8286,62.8455,55800.0
2015-05-18 11:00:00,74.43,74.47,74.42,74.47,10600.0,62.8455,62.8793,62.8371,62.8793,10600.0
2015-05-18 11:05:00,74.47,74.5,74.45,74.48,257000.0,62.8793,62.9046,62.8624,62.8877,257000.0
2015-05-18 11:10:00,74.49,74.53,74.47,74.52,77300.0,62.8962,62.93,62.8793,62.9215,77300.0
2015-05-18 11:15:00,74.52,74.55,74.48,74.55,48000.0,62.9215,62.9468,62.8877,62.9468,48000.0
2015-05-18 11:20:00,74.55,74.59,74.55,74.57,50600.0,62.9468,62.9806,62.9468,62.9637,50600.0
2015-05-18 11:25:00,74.56,74.6,74.55,74.6,23100.0,62.9553,62.9891,62.9468,62.9891,23100.0
2015-05-18 11:30:00,74.6,74.64,74.59,74.64,62500.0,62.9891,63.0228,62.9806,63.0228,62500.0
2015-05-18 11:35:00,74.65,74.66,74.64,74.65,37900.0,63.0313,63.0397,63.0228,63.0313,37900.0
2015-05-18 11:40:00,74.66,74.67,74.65,74.67,26500.0,63.0397,63.0482,63.0313,63.0482,26500.0
2015-05-18 11:45:00,74.68,74.69,74.66,74.66,15400.0,63.0566,63.065,63.0397,63.0397,15400.0
2015-05-18 11:50:00,74.66,74.67,74.63,74.65,74600.0,63.0397,63.0482,63.0144,63.0313,74600.0
2015-05-18 11:55:00,74.65,74.65,74.61,74.62,19900.0,63.0313,63.0313,62.9975,63.0059,19900.0
2015-05-18 12:00:00,74.62,74.68,74.62,74.65,28500.0,63.0059,63.0566,63.0059,63.0313,28500.0
2015-05-18 12:05:00,74.64,74.65,74.62,74.62,23100.0,63.0228,63.0313,63.0059,63.0059,23100.0
2015-05-18 12:10:00,74.63,74.66,74.61,74.62,26600.0,63.0144,63.0397,62.9975,63.0059,26600.0
2015-05-18 12:15:00,74.6,74.64,74.6,74.64,11900.0,62.9891,63.0228,62.9891,63.0228,11900.0
2015-05-18 12:20:00,74.63,74.64,74.6,74.62,14500.0,63.0144,63.0228,62.9891,63.0059,14500.0
2015-05-18 12:25:00,74.62,74.64,74.59,74.61,82900.0,63.0059,63.0228,62.9806,62.9975,82900.0
2015-05-18 12:30:00,74.61,74.65,74.61,74.62,73400.0,62.9975,63.0313,62.9975,63.0059,73400.0
2015-05-18 12:35:00,74.61,74.62,74.6,74.61,49300.0,62.9975,63.0059,62.9891,62.9975,49300.0
2015-05-18 12:40:00,74.61,74.65,74.6,74.64,31500.0,62.9975,63.0313,62.9891,63.0228,31500.0
2015-05-18 12:45:00,74.65,74.65,74.62,74.63,29600.0,63.0313,63.0313,63.0059,63.0144,29600.0
2015-05-18 12:50:00,74.64,74.66,74.63,74.64,45600.0,63.0228,63.0397,63.0144,63.0228,45600.0
2015-05-18 12:55:00,74.63,74.64,74.62,74.64,27000.0,63.0144,63.0228,63.0059,63.0228,27000.0
2015-05-18 13:00:00,74.63,74.65,74.62,74.63,36600.0,63.0144,63.0313,63.0059,63.0144,36600.0
2015-05-18 13:05:00,74.63,74.64,74.62,74.63,18900.0,63.0144,63.0228,63.0059,63.0144,18900.0
2015-05-18 13:10:00,74.63,74.64,74.61,74.64,12900.0,63.0144,63.0228,62.9975,63.0228,12900.0
2015-05-18 13:15:00,74.63,74.63,74.6,74.63,38900.0,63.0144,63.0144,62.9891,63.0144,38900.0
2015-05-18 13:20:00,74.63,74.64,74.62,74.62,23000.0,63.0144,63.0228,63.0059,63.0059,23000.0
2015-05-18 13:25:00,74.62,74.63,74.6,74.62,16000.0,63.0059,63.0144,62.9891,63.0059,16000.0
2015-05-18 13:30:00,74.62,74.65,74.6,74.63,25900.0,63.0059,63.0313,62.9891,63.0144,25900.0
2015-05-18 13:35:00,74.63,74.71,74.63,74.7,316500.0,63.0144,63.0819,63.0144,63.0735,316500.0
2015-05-18 13:40:00,74.71,74.75,74.7,74.71,381700.0,63.0819,63.1157,63.0735,63.0819,381700.0
2015-05-18 13:45:00,74.72,74.75,74.7,74.73,68400.0,63.0904,63.1157,63.0735,63.0988,68400.0
2015-05-18 13:50:00,74.73,74.75,74.72,74.75,111700.0,63.0988,63.1157,63.0904,63.1157,111700.0
2015-05-18 13:55:00,74.75,74.77,74.74,74.76,107000.0,63.1157,63.1326,63.1073,63.1242,107000.0
2015-05-18 14:00:00,74.76,74.79,74.74,74.78,93300.0,63.1242,63.1495,63.1073,63.141,93300.0
2015-05-18 14:05:00,74.77,74.79,74.76,74.77,225100.0,63.1326,63.1495,63.1242,63.1326,225100.0
2015-05-18 14:10:00,74.77,74.79,74.73,74.76,271500.0,63.1326,63.1495,63.0988,63.1242,271500.0
2015-05-18 14:15:00,74.76,74.76,74.69,74.69,32600.0,63.1242,63.1242,63.065,63.065,32600.0
2015-05-18 14:20:00,74.69,74.7,74.67,74.69,50800.0,63.065,63.0735,63.0482,63.065,50800.0
2015-05-18 14:25:00,74.68,74.71,74.67,74.68,29800.0,63.0566,63.0819,63.0482,63.0566,29800.0
2015-05-18 14:30:00,74.68,74.71,74.68,74.69,22800.0,63.0566,63.0819,63.0566,63.065,22800.0
2015-05-18 14:35:00,74.69,74.7,74.67,74.67,35900.0,63.065,63.0735,63.0482,63.0482,35900.0
2015-05-18 14:40:00,74.67,74.71,74.67,74.7,183100.0,63.0482,63.0819,63.0482,63.0735,183100.0
2015-05-18 14:45:00,74.7,74.72,74.67,74.69,41800.0,63.0735,63.0904,63.0482,63.065,41800.0
2015-05-18 14:50:00,74.68,74.7,74.67,74.69,22600.0,63.0566,63.0735,63.0482,63.065,22600.0
2015-05-18 14:55:00,74.69,74.72,74.68,74.71,41000.0,63.065,63.0904,63.0566,63.0819,41000.0
2015-05-18 15:00:00,74.72,74.73,74.71,74.73,70500.0,63.0904,63.0988,63.0819,63.0988,70500.0
2015-05-18 15:05:00,74.72,74.74,74.7,74.72,60800.0,63.0904,63.1073,63.0735,63.0904,60800.0
2015-05-18 15:10:00,74.72,74.73,74.71,74.73,43200.0,63.0904,63.0988,63.0819,63.0988,43200.0
2015-05-18 15:15:00,74.73,74.75,74.72,74.75,31200.0,63.0988,63.1157,63.0904,63.1157,31200.0
2015-05-18 15:20:00,74.74,74.79,74.73,74.78,56700.0,63.1073,63.1495,63.0988,63.141,56700.0
2015-05-18 15:25:00,74.78,74.78,74.73,74.74,60800.0,63.141,63.141,63.0988,63.1073,60800.0
2015-05-18 15:30:00,74.73,74.74,74.7,74.72,61700.0,63.0988,63.1073,63.0735,63.0904,61700.0
2015-05-18 15:35:00,74.73,74.75,74.71,74.72,100600.0,63.0988,63.1157,63.0819,63.0904,100600.0
2015-05-18 15:40:00,74.72,74.74,74.71,74.73,85400.0,63.0904,63.1073,63.0819,63.0988,85400.0
2015-05-18 15:45:00,74.73,74.73,74.66,74.67,81800.0,63.0988,63.0988,63.0397,63.0482,81800.0
2015-05-18 15:50:00,74.68,74.71,74.66,74.7,132300.0,63.0566,63.0819,63.0397,63.0735,132300.0
2015-05-18 15:55:00,74.7,74.7,74.64,74.67,279700.0,63.0735,63.0735,63.0228,63.0482,279700.0
2015-05-19 09:30:00,74.8,74.81,74.67,74.67,178800.0,63.1579,63.1664,63.0482,63.0482,178800.0
2015-05-19 09:35:00,74.68,74.77,74.61,74.77,354900.0,63.0566,63.1326,62.9975,63.1326,354900.0
2015-05-19 09:40:00,74.78,74.89,74.72,74.84,151600.0,63.141,63.2339,63.0904,63.1917,151600.0
2015-05-19 09:45:00,74.84,74.84,74.76,74.79,49500.0,63.1917,63.1917,63.1242,63.1495,49500.0
2015-05-19 09:50:00,74.79,74.85,74.77,74.83,61200.0,63.1495,63.2001,63.1326,63.1833,61200.0
2015-05-19 09:55:00,74.83,74.91,74.83,74.89,86800.0,63.1833,63.2508,63.1833,63.2339,86800.0
2015-05-19 10:00:00,74.89,74.91,74.79,74.79,76600.0,63.2339,63.2508,63.1495,63.1495,76600.0
2015-05-19 10:05:00,74.8,74.82,74.77,74.8,84500.0,63.1579,63.1748,63.1326,63.1579,84500.0
2015-05-19 10:10:00,74.8,74.91,74.73,74.9,56200.0,63.1579,63.2508,63.0988,63.2424,56200.0
2015-05-19 10:15:00,74.9,74.98,74.9,74.98,45800.0,63.2424,63.3099,63.2424,63.3099,45800.0
2015-05-19 10:20:00,74.98,74.98,74.87,74.94,65800.0,63.3099,63.3099,63.217,63.2761,65800.0
2015-05-19 10:25:00,74.94,75.0,74.92,75.0,182500.0,63.2761,63.3268,63.2592,63.3268,182500.0
2015-05-19 10:30:00,75.0,75.01,74.95,74.96,197400.0,63.3268,63.3352,63.2846,63.293,197400.0
2015-05-19 10:35:00,74.96,75.0,74.95,74.99,25600.0,63.293,63.3268,63.2846,63.3184,25600.0
2015-05-19 10:40:00,74.99,75.02,74.98,75.01,20300.0,63.3184,63.3437,63.3099,63.3352,20300.0
2015-05-19 10:45:00,75.01,75.04,75.0,75.04,89100.0,63.3352,63.3606,63.3268,63.3606,89100.0
2015-05-19 10:50:00,75.04,75.05,74.98,74.99,70600.0,63.3606,63.369,63.3099,63.3184,70600.0
2015-05-19 10:55:00,75.0,75.04,75.0,75.03,116500.0,63.3268,63.3606,63.3268,63.3521,116500.0
2015-05-19 11:00:00,75.04,75.05,74.97,74.97,78400.0,63.3606,63.369,63.3015,63.3015,78400.0
2015-05-19 11:05:00,74.97,75.02,74.96,75.01,39200.0,63.3015,63.3437,63.293,63.3352,39200.0
2015-05-19 11:10:00,75.0,75.06,74.98,75.05,45600.0,63.3268,63.3775,63.3099,63.369,45600.0
2015-05-19 11:15:00,75.06,75.14,75.06,75.14,72800.0,63.3775,63.445,63.3775,63.445,72800.0
2015-05-19 11:20:00,75.14,75.15,75.11,75.11,37300.0,63.445,63.4535,63.4197,63.4197,37300.0
2015-05-19 11:25:00,75.12,75.17,75.11,75.13,44300.0,63.4281,63.4703,63.4197,63.4366,44300.0
2015-05-19 11:30:00,75.14,75.15,75.1,75.14,23100.0,63.445,63.4535,63.4112,63.445,23100.0
2015-05-19 11:35:00,75.14,75.14,75.1,75.13,22400.0,63.445,63.445,63.4112,63.4366,22400.0
2015-05-19 11:40:00,75.12,75.15,75.09,75.14,25900.0,63.4281,63.4535,63.4028,63.445,25900.0
2015-05-19 11:45:00,75.14,75.15,75.11,75.12,29000.0,63.445,63.4535,63.4197,63.4281,29000.0
2015-05-19 11:50:00,75.12,75.15,75.12,75.12,24100.0,63.4281,63.4535,63.4281,63.4281,24100.0
2015-05-19 11:55:00,75.13,75.16,75.12,75.13,37900.0,63.4366,63.4619,63.4281,63.4366,37900.0
2015-05-19 12:00:00,75.13,75.16,75.12,75.15,19300.0,63.4366,63.4619,63.4281,63.4535,19300.0
2015-05-19 12:05:00,75.15,75.15,75.11,75.11,12600.0,63.4535,63.4535,63.4197,63.4197,12600.0
2015-05-19 12:10:00,75.1,75.13,75.1,75.11,28600.0,63.4112,63.4366,63.4112,63.4197,28600.0
2015-05-19 12:15:00,75.11,75.11,75.07,75.07,30400.0,63.4197,63.4197,63.3859,63.3859,30400.0
2015-05-19 12:20:00,75.08,75.11,75.07,75.09,29000.0,63.3943,63.4197,63.3859,63.4028,29000.0
2015-05-19 12:25:00,75.09,75.1,75.08,75.09,21700.0,63.4028,63.4112,63.3943,63.4028,21700.0
2015-05-19 12:30:00,75.08,75.13,75.08,75.12,96000.0,63.3943,63.4366,63.3943,63.4281,96000.0
2015-05-19 12:35:00,75.13,75.16,75.11,75.14,21400.0,63.4366,63.4619,63.4197,63.445,21400.0
2015-05-19 12:40:00,75.14,75.14,75.12,75.13,18400.0,63.445,63.445,63.4281,63.4366,18400.0
2015-05-19 12:45:00,75.12,75.16,75.11,75.16,16600.0,63.4281,63.4619,63.4197,63.4619,16600.0
2015-05-19 12:50:00,75.17,75.17,75.14,75.16,20700.0,63.4703,63.4703,63.445,63.4619,20700.0
2015-05-19 12:55:00,75.15,75.16,75.13,75.14,17100.0,63.4535,63.4619,63.4366,63.445,17100.0
2015-05-19 13:00:00,75.14,75.14,75.12,75.13,37600.0,63.445,63.445,63.4281,63.4366,37600.0
2015-05-19 13:05:00,75.13,75.15,75.12,75.13,14300.0,63.4366,63.4535,63.4281,63.4366,14300.0
2015-05-19 13:10:00,75.12,75.16,75.11,75.13,14900.0,63.4281,63.4619,63.4197,63.4366,14900.0
2015-05-19 13:15:00,75.13,75.15,75.13,75.14,9200.0,63.4366,63.4535,63.4366,63.445,9200.0
2015-05-19 13:20:00,75.14,75.15,75.12,75.12,30500.0,63.445,63.4535,63.4281,63.4281,30500.0
2015-05-19 13:25:00,75.13,75.16,75.12,75.14,20900.0,63.4366,63.4619,63.4281,63.445,20900.0
2015-05-19 13:30:00,75.15,75.18,75.14,75.17,27200.0,63.4535,63.4788,63.445,63.4703,27200.0
2015-05-19 13:35:00,75.17,75.22,75.16,75.19,103300.0,63.4703,63.5126,63.4619,63.4872,103300.0
2015-05-19 13:40:00,75.19,75.24,75.18,75.23,98900.0,63.4872,63.5294,63.4788,63.521,98900.0
2015-05-19 13:45:00,75.22,75.23,75.2,75.23,38400.0,63.5126,63.521,63.4957,63.521,38400.0
2015-05-19 13:50:00,75.23,75.24,75.18,75.19,33300.0,63.521,63.5294,63.4788,63.4872,33300.0
2015-05-19 13:55:00,75.19,75.2,75.16,75.17,10400.0,63.4872,63.4957,63.4619,63.4703,10400.0
2015-05-19 14:00:00,75.18,75.19,75.15,75.18,29700.0,63.4788,63.4872,63.4535,63.4788,29700.0
2015-05-19 14:05:00,75.17,75.2,75.15,75.19,26300.0,63.4703,63.4957,63.4535,63.4872,26300.0
2015-05-19 14:10:00,75.18,75.19,75.16,75.17,30200.0,63.4788,63.4872,63.4619,63.4703,30200.0
2015-05-19 14:15:00,75.17,75.18,75.14,75.15,22300.0,63.4703,63.4788,63.445,63.4535,22300.0
2015-05-19 14:20:00,75.15,75.16,75.12,75.15,42800.0,63.4535,63.4619,63.4281,63.4535,42800.0
2015-05-19 14:25:00,75.16,75.16,75.13,75.14,32700.0,63.4619,63.4619,63.4366,63.445,32700.0
2015-05-19 14:30:00,75.15,75.15,75.09,75.1,30800.0,63.4535,63.4535,63.4028,63.4112,30800.0
2015-05-19 14:35:00,75.1,75.1,74.97,75.01,82400.0,63.4112,63.4112,63.3015,63.3352,82400.0
2015-05-19 14:40:00,75.0,75.06,74.99,75.05,12900.0,63.3268,63.3775,63.3184,63.369,12900.0
2015-05-19 14:45:00,75.05,75.08,75.03,75.07,201400.0,63.369,63.3943,63.3521,63.3859,201400.0
2015-05-19 14:50:00,75.06,75.09,75.06,75.08,23400.0,63.3775,63.4028,63.3775,63.3943,23400.0
2015-05-19 14:55:00,75.08,75.09,75.07,75.08,22100.0,63.3943,63.4028,63.3859,63.3943,22100.0
2015-05-19 15:00:00,75.07,75.08,75.03,75.03,44100.0,63.3859,63.3943,63.3521,63.3521,44100.0
2015-05-19 15:05:00,75.03,75.03,74.96,74.97,96800.0,63.3521,63.3521,63.293,63.3015,96800.0
2015-05-19 15:10:00,74.97,74.97,74.88,74.88,77200.0,63.3015,63.3015,63.2255,63.2255,77200.0
2015-05-19 15:15:00,74.89,74.93,74.87,74.9,89200.0,63.2339,63.2677,63.217,63.2424,89200.0
2015-05-19 15:20:00,74.9,74.92,74.89,74.91,31100.0,63.2424,63.2592,63.2339,63.2508,31100.0
2015-05-19 15:25:00,74.91,74.92,74.88,74.92,26500.0,63.2508,63.2592,63.2255,63.2592,26500.0
2015-05-19 15:30:00,74.92,74.97,74.91,74.95,51000.0,63.2592,63.3015,63.2508,63.2846,51000.0
2015-05-19 15:35:00,74.96,75.0,74.95,74.96,27400.0,63.293,63.3268,63.2846,63.293,27400.0
2015-05-19 15:40:00,74.95,74.97,74.93,74.95,60800.0,63.2846,63.3015,63.2677,63.2846,60800.0
2015-05-19 15:45:00,74.94,74.98,74.93,74.98,59800.0,63.2761,63.3099,63.2677,63.3099,59800.0
2015-05-19 15:50:00,74.98,74.98,74.94,74.97,105400.0,63.3099,63.3099,63.2761,63.3015,105400.0
2015-05-19 15:55:00,74.98,75.08,74.97,75.04,683800.0,63.3099,63.3943,63.3015,63.3606,683800.0
2015-05-20 09:30:00,75.18,75.18,75.0,75.0,138300.0,63.4788,63.4788,63.3268,63.3268,138300.0
2015-05-20 09:35:00,74.99,75.04,74.9,75.01,129300.0,63.3184,63.3606,63.2424,63.3352,129300.0
2015-05-20 09:40:00,74.99,75.0,74.85,74.95,93500.0,63.3184,63.3268,63.2001,63.2846,93500.0
2015-05-20 09:45:00,74.95,74.97,74.89,74.93,66700.0,63.2846,63.3015,63.2339,63.2677,66700.0
2015-05-20 09:50:00,74.93,75.06,74.92,75.03,114500.0,63.2677,63.3775,63.2592,63.3521,114500.0
2015-05-20 09:55:00,75.03,75.03,74.94,75.01,83600.0,63.3521,63.3521,63.2761,63.3352,83600.0
2015-05-20 10:00:00,75.01,75.02,74.95,75.0,48700.0,63.3352,63.3437,63.2846,63.3268,48700.0
2015-05-20 10:05:00,75.0,75.12,75.0,75.1,137400.0,63.3268,63.4281,63.3268,63.4112,137400.0
2015-05-20 10:10:00,75.11,75.13,75.07,75.08,77500.0,63.4197,63.4366,63.3859,63.3943,77500.0
2015-05-20 10:15:00,75.09,75.12,75.07,75.1,65900.0,63.4028,63.4281,63.3859,63.4112,65900.0
2015-05-20 10:20:00,75.1,75.12,75.07,75.12,78100.0,63.4112,63.4281,63.3859,63.4281,78100.0
2015-05-20 10:25:00,75.13,75.16,75.08,75.09,77900.0,63.4366,63.4619,63.3943,63.4028,77900.0
2015-05-20 10:30:00,75.09,75.15,75.07,75.15,86100.0,63.4028,63.4535,63.3859,63.4535,86100.0
2015-05-20 10:35:00,75.15,75.25,75.15,75.25,72200.0,63.4535,63.5379,63.4535,63.5379,72200.0
2015-05-20 10:40:00,75.25,75.26,75.22,75.26,130400.0,63.5379,63.5463,63.5126,63.5463,130400.0
2015-05-20 10:45:00,75.26,75.26,75.21,75.22,150700.0,63.5463,63.5463,63.5041,63.5126,150700.0
2015-05-20 10:50:00,75.22,75.27,75.21,75.22,143800.0,63.5126,63.5548,63.5041,63.5126,143800.0
2015-05-20 10:55:00,75.22,75.23,75.19,75.21,160000.0,63.5126,63.521,63.4872,63.5041,160000.0
2015-05-20 11:00:00,75.21,75.23,75.18,75.19,139600.0,63.5041,63.521,63.4788,63.4872,139600.0
2015-05-20 11:05:00,75.19,75.24,75.17,75.22,69700.0,63.4872,63.5294,63.4703,63.5126,69700.0
2015-05-20 11:10:00,75.23,75.29,75.22,75.29,71500.0,63.521,63.5717,63.5126,63.5717,71500.0
2015-05-20 11:15:00,75.28,75.29,75.24,75.26,72500.0,63.5632,63.5717,63.5294,63.5463,72500.0
2015-05-20 11:20:00,75.26,75.28,75.25,75.27,74200.0,63.5463,63.5632,63.5379,63.5548,74200.0
2015-05-20 11:25:00,75.27,75.28,75.22,75.25,89600.0,63.5548,63.5632,63.5126,63.5379,89600.0
2015-05-20 11:30:00,75.24,75.27,75.23,75.24,245600.0,63.5294,63.5548,63.521,63.5294,245600.0
2015-05-20 11:35:00,75.24,75.24,75.18,75.21,31200.0,63.5294,63.5294,63.4788,63.5041,31200.0
2015-05-20 11:40:00,75.22,75.22,75.17,75.19,19700.0,63.5126,63.5126,63.4703,63.4872,19700.0
2015-05-20 11:45:00,75.19,75.21,75.15,75.16,52800.0,63.4872,63.5041,63.4535,63.4619,52800.0
2015-05-20 11:50:00,75.15,75.17,75.12,75.16,189600.0,63.4535,63.4703,63.4281,63.4619,189600.0
2015-05-20 11:55:00,75.16,75.22,75.15,75.19,226000.0,63.4619,63.5126,63.4535,63.4872,226000.0
2015-05-20 12:00:00,75.2,75.21,75.18,75.21,96200.0,63.4957,63.5041,63.4788,63.5041,96200.0
2015-05-20 12:05:00,75.21,75.24,75.21,75.23,193900.0,63.5041,63.5294,63.5041,63.521,193900.0
2015-05-20 12:10:00,75.23,75.24,75.18,75.2,94200.0,63.521,63.5294,63.4788,63.4957,94200.0
2015-05-20 12:15:00,75.21,75.22,75.18,75.19,47600.0,63.5041,63.5126,63.4788,63.4872,47600.0
2015-05-20 12:20:00,75.18,75.19,75.17,75.17,19700.0,63.4788,63.4872,63.4703,63.4703,19700.0
2015-05-20 12:25:00,75.17,75.2,75.16,75.17,73600.0,63.4703,63.4957,63.4619,63.4703,73600.0
2015-05-20 12:30:00,75.17,75.18,75.15,75.15,23700.0,63.4703,63.4788,63.4535,63.4535,23700.0
2015-05-20 12:35:00,75.14,75.15,75.13,75.15,22500.0,63.445,63.4535,63.4366,63.4535,22500.0
2015-05-20 12:40:00,75.15,75.16,75.14,75.15,16900.0,63.4535,63.4619,63.445,63.4535,16900.0
2015-05-20 12:45:00,75.15,75.16,75.11,75.14,28400.0,63.4535,63.4619,63.4197,63.445,28400.0
2015-05-20 12:50:00,75.13,75.15,75.12,75.15,9500.0,63.4366,63.4535,63.4281,63.4535,9500.0
2015-05-20 12:55:00,75.14,75.15,75.12,75.15,26500.0,63.445,63.4535,63.4281,63.4535,26500.0
2015-05-20 13:00:00,75.15,75.15,75.11,75.14,28900.0,63.4535,63.4535,63.4197,63.445,28900.0
2015-05-20 13:05:00,75.15,75.16,75.13,75.13,50500.0,63.4535,63.4619,63.4366,63.4366,50500.0
2015-05-20 13:10:00,75.12,75.14,75.1,75.14,184300.0,63.4281,63.445,63.4112,63.445,184300.0
2015-05-20 13:15:00,75.13,75.14,75.09,75.11,339300.0,63.4366,63.445,63.4028,63.4197,339300.0
2015-05-20 13:20:00,75.11,75.13,75.09,75.11,251500.0,63.4197,63.4366,63.4028,63.4197,251500.0
2015-05-20 13:25:00,75.11,75.15,75.11,75.13,48900.0,63.4197,63.4535,63.4197,63.4366,48900.0
2015-05-20 13:30:00,75.13,75.17,75.13,75.15,218300.0,63.4366,63.4703,63.4366,63.4535,218300.0
2015-05-20 13:35:00,75.15,75.17,75.14,75.15,118700.0,63.4535,63.4703,63.445,63.4535,118700.0
2015-05-20 13:40:00,75.14,75.15,75.11,75.12,172200.0,63.445,63.4535,63.4197,63.4281,172200.0
2015-05-20 13:45:00,75.12,75.15,75.12,75.15,14400.0,63.4281,63.4535,63.4281,63.4535,14400.0
2015-05-20 13:50:00,75.14,75.15,75.12,75.14,15200.0,63.445,63.4535,63.4281,63.445,15200.0
2015-05-20 13:55:00,75.13,75.16,75.13,75.14,50900.0,63.4366,63.4619,63.4366,63.445,50900.0
2015-05-20 14:00:00,75.15,75.3,75.13,75.15,178100.0,63.4535,63.5801,63.4366,63.4535,178100.0
2015-05-20 14:05:00,75.16,75.26,75.16,75.2,38600.0,63.4619,63.5463,63.4619,63.4957,38600.0
2015-05-20 14:10:00,75.2,75.26,75.2,75.26,82700.0,63.4957,63.5463,63.4957,63.5463,82700.0
2015-05-20 14:15:00,75.26,75.37,75.26,75.34,71500.0,63.5463,63.6392,63.5463,63.6139,71500.0
2015-05-20 14:20:00,75.35,75.39,75.33,75.35,78200.0,63.6223,63.6561,63.6054,63.6223,78200.0
2015-05-20 14:25:00,75.35,75.46,75.35,75.45,93700.0,63.6223,63.7152,63.6223,63.7068,93700.0
2015-05-20 14:30:00,75.46,75.47,75.38,75.4,112300.0,63.7152,63.7236,63.6477,63.6645,112300.0
2015-05-20 14:35:00,75.4,75.42,75.39,75.4,19400.0,63.6645,63.6814,63.6561,63.6645,19400.0
2015-05-20 14:40:00,75.4,75.41,75.37,75.39,28100.0,63.6645,63.673,63.6392,63.6561,28100.0
2015-05-20 14:45:00,75.4,75.44,75.34,75.35,99100.0,63.6645,63.6983,63.6139,63.6223,99100.0
2015-05-20 14:50:00,75.35,75.39,75.33,75.39,47900.0,63.6223,63.6561,63.6054,63.6561,47900.0
2015-05-20 14:55:00,75.38,75.42,75.38,75.4,54000.0,63.6477,63.6814,63.6477,63.6645,54000.0
2015-05-20 15:00:00,75.4,75.42,75.35,75.37,59500.0,63.6645,63.6814,63.6223,63.6392,59500.0
2015-05-20 15:05:00,75.37,75.4,75.36,75.37,29200.0,63.6392,63.6645,63.6308,63.6392,29200.0
2015-05-20 15:10:00,75.37,75.39,75.31,75.32,25300.0,63.6392,63.6561,63.5885,63.597,25300.0
2015-05-20 15:15:00,75.31,75.32,75.16,75.17,114500.0,63.5885,63.597,63.4619,63.4703,114500.0
2015-05-20 15:20:00,75.18,75.18,75.1,75.17,101500.0,63.4788,63.4788,63.4112,63.4703,101500.0
2015-05-20 15:25:00,75.17,75.24,75.17,75.23,35200.0,63.4703,63.5294,63.4703,63.521,35200.0
2015-05-20 15:30:00,75.23,75.23,75.18,75.22,45700.0,63.521,63.521,63.4788,63.5126,45700.0
2015-05-20 15:35:00,75.21,75.21,75.15,75.15,146500.0,63.5041,63.5041,63.4535,63.4535,146500.0
2015-05-20 15:40:00,75.16,75.19,75.14,75.17,68900.0,63.4619,63.4872,63.445,63.4703,68900.0
2015-05-20 15:45:00,75.17,75.22,75.15,75.21,46100.0,63.4703,63.5126,63.4535,63.5041,46100.0
2015-05-20 15:50:00,75.21,75.21,75.14,75.17,84600.0,63.5041,63.5041,63.445,63.4703,84600.0
2015-05-20 15:55:00,75.16,75.2,75.11,75.13,480300.0,63.4619,63.4957,63.4197,63.4366,480300.0
2015-05-21 09:30:00,75.13,75.15,74.88,74.95,239000.0,63.4366,63.4535,63.2255,63.2846,239000.0
2015-05-21 09:35:00,74.96,75.14,74.96,75.09,81400.0,63.293,63.445,63.293,63.4028,81400.0
2015-05-21 09:40:00,75.1,75.14,75.07,75.09,35300.0,63.4112,63.445,63.3859,63.4028,35300.0
2015-05-21 09:45:00,75.08,75.14,75.02,75.03,65100.0,63.3943,63.445,63.3437,63.3521,65100.0
2015-05-21 09:50:00,75.04,75.11,75.0,75.08,58700.0,63.3606,63.4197,63.3268,63.3943,58700.0
2015-05-21 09:55:00,75.08,75.11,75.02,75.07,61200.0,63.3943,63.4197,63.3437,63.3859,61200.0
2015-05-21 10:00:00,75.06,75.12,75.03,75.07,88000.0,63.3775,63.4281,63.3521,63.3859,88000.0
2015-05-21 10:05:00,75.07,75.15,75.03,75.12,49300.0,63.3859,63.4535,63.3521,63.4281,49300.0
2015-05-21 10:10:00,75.12,75.15,75.1,75.12,35100.0,63.4281,63.4535,63.4112,63.4281,35100.0
2015-05-21 10:15:00,75.11,75.12,75.08,75.11,47400.0,63.4197,63.4281,63.3943,63.4197,47400.0
2015-05-21 10:20:00,75.12,75.18,75.11,75.18,18300.0,63.4281,63.4788,63.4197,63.4788,18300.0
2015-05-21 10:25:00,75.18,75.19,75.12,75.13,17700.0,63.4788,63.4872,63.4281,63.4366,17700.0
2015-05-21 10:30:00,75.12,75.16,75.12,75.12,19300.0,63.4281,63.4619,63.4281,63.4281,19300.0
2015-05-21 10:35:00,75.13,75.14,75.08,75.1,47500.0,63.4366,63.445,63.3943,63.4112,47500.0
2015-05-21 10:40:00,75.1,75.12,75.06,75.09,18400.0,63.4112,63.4281,63.3775,63.4028,18400.0
2015-05-21 10:45:00,75.09,75.1,75.04,75.08,15800.0,63.4028,63.4112,63.3606,63.3943,15800.0
2015-05-21 10:50:00,75.08,75.1,75.05,75.07,22400.0,63.3943,63.4112,63.369,63.3859,22400.0
2015-05-21 10:55:00,75.07,75.09,75.05,75.08,49700.0,63.3859,63.4028,63.369,63.3943,49700.0
2015-05-21 11:00:00,75.08,75.12,75.08,75.12,39700.0,63.3943,63.4281,63.3943,63.4281,39700.0
2015-05-21 11:05:00,75.12,75.16,75.11,75.13,53700.0,63.4281,63.4619,63.4197,63.4366,53700.0
2015-05-21 11:10:00,75.13,75.16,75.13,75.15,26500.0,63.4366,63.4619,63.4366,63.4535,26500.0
2015-05-21 11:15:00,75.16,75.2,75.16,75.18,20800.0,63.4619,63.4957,63.4619,63.4788,20800.0
2015-05-21 11:20:00,75.17,75.2,75.13,75.2,123700.0,63.4703,63.4957,63.4366,63.4957,123700.0
2015-05-21 11:25:00,75.2,75.21,75.17,75.19,36800.0,63.4957,63.5041,63.4703,63.4872,36800.0
2015-05-21 11:30:00,75.2,75.2,75.15,75.17,58100.0,63.4957,63.4957,63.4535,63.4703,58100.0
2015-05-21 11:35:00,75.17,75.21,75.14,75.15,30400.0,63.4703,63.5041,63.445,63.4535,30400.0
2015-05-21 11:40:00,75.15,75.15,75.07,75.09,192200.0,63.4535,63.4535,63.3859,63.4028,192200.0
2015-05-21 11:45:00,75.09,75.12,75.08,75.1,26400.0,63.4028,63.4281,63.3943,63.4112,26400.0
2015-05-21 11:50:00,75.1,75.13,75.09,75.12,12700.0,63.4112,63.4366,63.4028,63.4281,12700.0
2015-05-21 11:55:00,75.13,75.15,75.12,75.12,22700.0,63.4366,63.4535,63.4281,63.4281,22700.0
2015-05-21 12:00:00,75.12,75.13,75.09,75.13,28900.0,63.4281,63.4366,63.4028,63.4366,28900.0
2015-05-21 12:05:00,75.12,75.15,75.12,75.12,11800.0,63.4281,63.4535,63.4281,63.4281,11800.0
2015-05-21 12:10:00,75.12,75.13,75.12,75.12,13000.0,63.4281,63.4366,63.4281,63.4281,13000.0
2015-05-21 12:15:00,75.12,75.13,75.1,75.12,40500.0,63.4281,63.4366,63.4112,63.4281,40500.0
2015-05-21 12:20:00,75.11,75.13,75.11,75.11,13100.0,63.4197,63.4366,63.4197,63.4197,13100.0
2015-05-21 12:25:00,75.12,75.13,75.1,75.13,15600.0,63.4281,63.4366,63.4112,63.4366,15600.0
2015-05-21 12:30:00,75.14,75.19,75.14,75.18,23000.0,63.445,63.4872,63.445,63.4788,23000.0
2015-05-21 12:35:00,75.18,75.19,75.12,75.12,14300.0,63.4788,63.4872,63.4281,63.4281,14300.0
2015-05-21 12:40:00,75.12,75.15,75.12,75.15,13600.0,63.4281,63.4535,63.4281,63.4535,13600.0
2015-05-21 12:45:00,75.14,75.14,75.1,75.12,17500.0,63.445,63.445,63.4112,63.4281,17500.0
2015-05-21 12:50:00,75.11,75.14,75.1,75.11,13700.0,63.4197,63.445,63.4112,63.4197,13700.0
2015-05-21 12:55:00,75.11,75.13,75.1,75.12,11600.0,63.4197,63.4366,63.4112,63.4281,11600.0
2015-05-21 13:00:00,75.12,75.15,75.1,75.14,24000.0,63.4281,63.4535,63.4112,63.445,24000.0
2015-05-21 13:05:00,75.14,75.16,75.12,75.16,174500.0,63.445,63.4619,63.4281,63.4619,174500.0
2015-05-21 13:10:00,75.15,75.18,75.15,75.16,107200.0,63.4535,63.4788,63.4535,63.4619,107200.0
2015-05-21 13:15:00,75.15,75.17,75.13,75.17,55000.0,63.4535,63.4703,63.4366,63.4703,55000.0
2015-05-21 13:20:00,75.16,75.17,75.12,75.12,17600.0,63.4619,63.4703,63.4281,63.4281,17600.0
2015-05-21 13:25:00,75.13,75.14,75.12,75.14,27500.0,63.4366,63.445,63.4281,63.445,27500.0
2015-05-21 13:30:00,75.13,75.15,75.12,75.15,16600.0,63.4366,63.4535,63.4281,63.4535,16600.0
2015-05-21 13:35:00,75.15,75.15,75.11,75.12,30300.0,63.4535,63.4535,63.4197,63.4281,30300.0
2015-05-21 13:40:00,75.12,75.12,75.08,75.09,23400.0,63.4281,63.4281,63.3943,63.4028,23400.0
2015-05-21 13:45:00,75.08,75.09,75.07,75.07,32500.0,63.3943,63.4028,63.3859,63.3859,32500.0
2015-05-21 13:50:00,75.08,75.09,75.06,75.08,11700.0,63.3943,63.4028,63.3775,63.3943,11700.0
2015-05-21 13:55:00,75.08,75.08,75.06,75.06,30500.0,63.3943,63.3943,63.3775,63.3775,30500.0
2015-05-21 14:00:00,75.06,75.09,75.05,75.08,27300.0,63.3775,63.4028,63.369,63.3943,27300.0
2015-05-21 14:05:00,75.08,75.1,75.07,75.1,85500.0,63.3943,63.4112,63.3859,63.4112,85500.0
2015-05-21 14:10:00,75.1,75.12,75.09,75.12,9200.0,63.4112,63.4281,63.4028,63.4281,9200.0
2015-05-21 14:15:00,75.12,75.13,75.1,75.13,25300.0,63.4281,63.4366,63.4112,63.4366,25300.0
2015-05-21 14:20:00,75.13,75.18,75.12,75.17,87800.0,63.4366,63.4788,63.4281,63.4703,87800.0
2015-05-21 14:25:00,75.17,75.17,75.14,75.16,45400.0,63.4703,63.4703,63.445,63.4619,45400.0
2015-05-21 14:30:00,75.16,75.18,75.14,75.17,12200.0,63.4619,63.4788,63.445,63.4703,12200.0
2015-05-21 14:35:00,75.17,75.2,75.16,75.18,27700.0,63.4703,63.4957,63.4619,63.4788,27700.0
2015-05-21 14:40:00,75.17,75.2,75.17,75.19,51700.0,63.4703,63.4957,63.4703,63.4872,51700.0
2015-05-21 14:45:00,75.19,75.2,75.17,75.19,39400.0,63.4872,63.4957,63.4703,63.4872,39400.0
2015-05-21 14:50:00,75.2,75.2,75.16,75.17,13200.0,63.4957,63.4957,63.4619,63.4703,13200.0
2015-05-21 14:55:00,75.17,75.19,75.16,75.18,20600.0,63.4703,63.4872,63.4619,63.4788,20600.0
2015-05-21 15:00:00,75.18,75.19,75.15,75.16,26800.0,63.4788,63.4872,63.4535,63.4619,26800.0
2015-05-21 15:05:00,75.15,75.17,75.15,75.16,31900.0,63.4535,63.4703,63.4535,63.4619,31900.0
2015-05-21 15:10:00,75.17,75.17,75.12,75.13,59600.0,63.4703,63.4703,63.4281,63.4366,59600.0
2015-05-21 15:15:00,75.13,75.14,75.08,75.1,33600.0,63.4366,63.445,63.3943,63.4112,33600.0
2015-05-21 15:20:00,75.11,75.12,75.09,75.09,88500.0,63.4197,63.4281,63.4028,63.4028,88500.0
2015-05-21 15:25:00,75.09,75.12,75.08,75.12,37800.0,63.4028,63.4281,63.3943,63.4281,37800.0
2015-05-21 15:30:00,75.11,75.13,75.1,75.12,84400.0,63.4197,63.4366,63.4112,63.4281,84400.0
2015-05-21 15:35:00,75.12,75.16,75.11,75.15,53800.0,63.4281,63.4619,63.4197,63.4535,53800.0
2015-05-21 15:40:00,75.14,75.24,75.14,75.21,160700.0,63.445,63.5294,63.445,63.5041,160700.0
2015-05-21 15:45:00,75.22,75.24,75.2,75.22,78400.0,63.5126,63.5294,63.4957,63.5126,78400.0
2015-05-21 15:50:00,75.21,75.21,75.18,75.19,156300.0,63.5041,63.5041,63.4788,63.4872,156300.0
2015-05-21 15:55:00,75.19,75.19,75.12,75.17,436500.0,63.4872,63.4872,63.4281,63.4703,436500.0
2015-05-22 09:30:00,75.03,75.15,74.92,74.95,102600.0,63.3521,63.4535,63.2592,63.2846,102600.0
2015-05-22 09:35:00,74.95,75.02,74.93,74.99,112600.0,63.2846,63.3437,63.2677,63.3184,112600.0
2015-05-22 09:40:00,74.99,75.05,74.96,74.99,98100.0,63.3184,63.369,63.293,63.3184,98100.0
2015-05-22 09:45:00,74.98,75.05,74.94,74.97,193800.0,63.3099,63.369,63.2761,63.3015,193800.0
2015-05-22 09:50:00,74.96,74.98,74.94,74.96,67300.0,63.293,63.3099,63.2761,63.293,67300.0
2015-05-22 09:55:00,74.97,75.04,74.96,75.0,104700.0,63.3015,63.3606,63.293,63.3268,104700.0
2015-05-22 10:00:00,75.01,75.09,74.99,75.09,41200.0,63.3352,63.4028,63.3184,63.4028,41200.0
2015-05-22 10:05:00,75.11,75.13,75.09,75.09,35400.0,63.4197,63.4366,63.4028,63.4028,35400.0
2015-05-22 10:10:00,75.09,75.15,75.09,75.15,22300.0,63.4028,63.4535,63.4028,63.4535,22300.0
2015-05-22 10:15:00,75.16,75.16,75.13,75.13,37600.0,63.4619,63.4619,63.4366,63.4366,37600.0
2015-05-22 10:20:00,75.14,75.14,75.05,75.09,74700.0,63.445,63.445,63.369,63.4028,74700.0
2015-05-22 10:25:00,75.08,75.15,75.08,75.15,25500.0,63.3943,63.4535,63.3943,63.4535,25500.0
2015-05-22 10:30:00,75.16,75.23,75.15,75.22,66900.0,63.4619,63.521,63.4535,63.5126,66900.0
2015-05-22 10:35:00,75.22,75.32,75.22,75.31,84600.0,63.5126,63.597,63.5126,63.5885,84600.0
2015-05-22 10:40:00,75.31,75.34,75.3,75.3,28500.0,63.5885,63.6139,63.5801,63.5801,28500.0
2015-05-22 10:45:00,75.31,75.32,75.22,75.22,155300.0,63.5885,63.597,63.5126,63.5126,155300.0
2015-05-22 10:50:00,75.21,75.22,75.17,75.22,21100.0,63.5041,63.5126,63.4703,63.5126,21100.0
2015-05-22 10:55:00,75.21,75.21,75.18,75.19,15400.0,63.5041,63.5041,63.4788,63.4872,15400.0
2015-05-22 11:00:00,75.2,75.21,75.17,75.18,16200.0,63.4957,63.5041,63.4703,63.4788,16200.0
2015-05-22 11:05:00,75.19,75.19,75.08,75.09,48100.0,63.4872,63.4872,63.3943,63.4028,48100.0
2015-05-22 11:10:00,75.1,75.1,75.0,75.0,287400.0,63.4112,63.4112,63.3268,63.3268,287400.0
2015-05-22 11:15:00,74.99,75.06,74.98,75.06,106400.0,63.3184,63.3775,63.3099,63.3775,106400.0
2015-05-22 11:20:00,75.06,75.1,75.04,75.08,143200.0,63.3775,63.4112,63.3606,63.3943,143200.0
2015-05-22 11:25:00,75.09,75.09,75.04,75.05,87400.0,63.4028,63.4028,63.3606,63.369,87400.0
2015-05-22 11:30:00,75.05,75.05,74.98,74.98,81400.0,63.369,63.369,63.3099,63.3099,81400.0
2015-05-22 11:35:00,74.99,75.01,74.97,74.99,32800.0,63.3184,63.3352,63.3015,63.3184,32800.0
2015-05-22 11:40:00,74.99,75.01,74.98,74.99,17700.0,63.3184,63.3352,63.3099,63.3184,17700.0
2015-05-22 11:45:00,74.99,75.02,74.99,75.02,82800.0,63.3184,63.3437,63.3184,63.3437,82800.0
2015-05-22 11:50:00,75.02,75.05,75.02,75.05,13300.0,63.3437,63.369,63.3437,63.369,13300.0
2015-05-22 11:55:00,75.04,75.05,75.0,75.03,13500.0,63.3606,63.369,63.3268,63.3521,13500.0
2015-05-22 12:00:00,75.03,75.06,75.03,75.05,9600.0,63.3521,63.3775,63.3521,63.369,9600.0
2015-05-22 12:05:00,75.04,75.07,75.04,75.05,36100.0,63.3606,63.3859,63.3606,63.369,36100.0
2015-05-22 12:10:00,75.06,75.07,75.04,75.04,23000.0,63.3775,63.3859,63.3606,63.3606,23000.0
2015-05-22 12:15:00,75.05,75.07,75.05,75.07,5500.0,63.369,63.3859,63.369,63.3859,5500.0
2015-05-22 12:20:00,75.07,75.08,75.05,75.05,11300.0,63.3859,63.3943,63.369,63.369,11300.0
2015-05-22 12:25:00,75.05,75.1,75.05,75.09,8300.0,63.369,63.4112,63.369,63.4028,8300.0
2015-05-22 12:30:00,75.1,75.15,75.1,75.14,39300.0,63.4112,63.4535,63.4112,63.445,39300.0
2015-05-22 12:35:00,75.15,75.18,75.15,75.17,6400.0,63.4535,63.4788,63.4535,63.4703,6400.0
2015-05-22 12:40:00,75.17,75.19,75.16,75.19,48700.0,63.4703,63.4872,63.4619,63.4872,48700.0
2015-05-22 12:45:00,75.19,75.2,75.18,75.19,28700.0,63.4872,63.4957,63.4788,63.4872,28700.0
2015-05-22 12:50:00,75.19,75.19,75.15,75.15,22600.0,63.4872,63.4872,63.4535,63.4535,22600.0
2015-05-22 12:55:00,75.16,75.19,75.15,75.18,23900.0,63.4619,63.4872,63.4535,63.4788,23900.0
2015-05-22 13:00:00,75.17,75.26,75.12,75.22,130400.0,63.4703,63.5463,63.4281,63.5126,130400.0
2015-05-22 13:05:00,75.22,75.23,75.16,75.2,58500.0,63.5126,63.521,63.4619,63.4957,58500.0
2015-05-22 13:10:00,75.2,75.21,75.14,75.14,23200.0,63.4957,63.5041,63.445,63.445,23200.0
2015-05-22 13:15:00,75.15,75.17,75.11,75.13,35100.0,63.4535,63.4703,63.4197,63.4366,35100.0
2015-05-22 13:20:00,75.13,75.15,75.13,75.14,22400.0,63.4366,63.4535,63.4366,63.445,22400.0
2015-05-22 13:25:00,75.14,75.16,75.12,75.15,14800.0,63.445,63.4619,63.4281,63.4535,14800.0
2015-05-22 13:30:00,75.15,75.17,75.13,75.15,11200.0,63.4535,63.4703,63.4366,63.4535,11200.0
2015-05-22 13:35:00,75.15,75.16,75.13,75.14,25000.0,63.4535,63.4619,63.4366,63.445,25000.0
2015-05-22 13:40:00,75.15,75.19,75.14,75.17,19000.0,63.4535,63.4872,63.445,63.4703,19000.0
2015-05-22 13:45:00,75.18,75.18,75.14,75.16,12100.0,63.4788,63.4788,63.445,63.4619,12100.0
2015-05-22 13:50:00,75.16,75.17,75.14,75.15,18500.0,63.4619,63.4703,63.445,63.4535,18500.0
2015-05-22 13:55:00,75.15,75.16,75.1,75.11,67100.0,63.4535,63.4619,63.4112,63.4197,67100.0
2015-05-22 14:00:00,75.12,75.12,75.06,75.08,73000.0,63.4281,63.4281,63.3775,63.3943,73000.0
2015-05-22 14:05:00,75.07,75.09,75.05,75.09,18300.0,63.3859,63.4028,63.369,63.4028,18300.0
2015-05-22 14:10:00,75.1,75.12,75.09,75.11,16000.0,63.4112,63.4281,63.4028,63.4197,16000.0
2015-05-22 14:15:00,75.11,75.13,75.11,75.13,22700.0,63.4197,63.4366,63.4197,63.4366,22700.0
2015-05-22 14:20:00,75.12,75.15,75.1,75.13,27800.0,63.4281,63.4535,63.4112,63.4366,27800.0
2015-05-22 14:25:00,75.14,75.15,75.11,75.15,22100.0,63.445,63.4535,63.4197,63.4535,22100.0
2015-05-22 14:30:00,75.15,75.16,75.12,75.13,17700.0,63.4535,63.4619,63.4281,63.4366,17700.0
2015-05-22 14:35:00,75.13,75.16,75.12,75.13,13000.0,63.4366,63.4619,63.4281,63.4366,13000.0
2015-05-22 14:40:00,75.14,75.14,75.09,75.09,14600.0,63.445,63.445,63.4028,63.4028,14600.0
2015-05-22 14:45:00,75.09,75.1,75.09,75.1,19700.0,63.4028,63.4112,63.4028,63.4112,19700.0
2015-05-22 14:50:00,75.09,75.11,75.08,75.09,17700.0,63.4028,63.4197,63.3943,63.4028,17700.0
2015-05-22 14:55:00,75.09,75.1,75.07,75.09,24600.0,63.4028,63.4112,63.3859,63.4028,24600.0
2015-05-22 15:00:00,75.09,75.1,75.06,75.07,79600.0,63.4028,63.4112,63.3775,63.3859,79600.0
2015-05-22 15:05:00,75.08,75.09,75.06,75.08,20300.0,63.3943,63.4028,63.3775,63.3943,20300.0
2015-05-22 15:10:00,75.08,75.09,75.08,75.09,8500.0,63.3943,63.4028,63.3943,63.4028,8500.0
2015-05-22 15:15:00,75.09,75.11,75.08,75.11,10200.0,63.4028,63.4197,63.3943,63.4197,10200.0
2015-05-22 15:20:00,75.11,75.14,75.1,75.13,46600.0,63.4197,63.445,63.4112,63.4366,46600.0
2015-05-22 15:25:00,75.12,75.14,75.12,75.13,89300.0,63.4281,63.445,63.4281,63.4366,89300.0
2015-05-22 15:30:00,75.13,75.15,75.12,75.14,42000.0,63.4366,63.4535,63.4281,63.445,42000.0
2015-05-22 15:35:00,75.14,75.14,75.08,75.11,78900.0,63.445,63.445,63.3943,63.4197,78900.0
2015-05-22 15:40:00,75.11,75.11,75.09,75.09,54300.0,63.4197,63.4197,63.4028,63.4028,54300.0
2015-05-22 15:45:00,75.09,75.09,75.04,75.05,244500.0,63.4028,63.4028,63.3606,63.369,244500.0
2015-05-22 15:50:00,75.05,75.05,75.01,75.01,89200.0,63.369,63.369,63.3352,63.3352,89200.0
2015-05-22 15:55:00,75.01,75.02,74.95,74.96,243300.0,63.3352,63.3437,63.2846,63.293,243300.0
2015-05-26 09:30:00,74.75,74.83,74.65,74.68,201500.0,63.1157,63.1833,63.0313,63.0566,201500.0
2015-05-26 09:35:00,74.67,74.82,74.57,74.77,147300.0,63.0482,63.1748,62.9637,63.1326,147300.0
2015-05-26 09:40:00,74.76,74.79,74.66,74.7,224900.0,63.1242,63.1495,63.0397,63.0735,224900.0
2015-05-26 09:45:00,74.7,74.81,74.64,74.72,149900.0,63.0735,63.1664,63.0228,63.0904,149900.0
2015-05-26 09:50:00,74.71,74.71,74.61,74.67,106200.0,63.0819,63.0819,62.9975,63.0482,106200.0
2015-05-26 09:55:00,74.66,74.67,74.6,74.64,106100.0,63.0397,63.0482,62.9891,63.0228,106100.0
2015-05-26 10:00:00,74.62,74.68,74.58,74.59,195300.0,63.0059,63.0566,62.9722,62.9806,195300.0
2015-05-26 10:05:00,74.59,74.62,74.55,74.57,61000.0,62.9806,63.0059,62.9468,62.9637,61000.0
2015-05-26 10:10:00,74.57,74.57,74.45,74.52,400600.0,62.9637,62.9637,62.8624,62.9215,400600.0
2015-05-26 10:15:00,74.51,74.53,74.39,74.41,99800.0,62.9131,62.93,62.8117,62.8286,99800.0
2015-05-26 10:20:00,74.4,74.48,74.4,74.48,76800.0,62.8202,62.8877,62.8202,62.8877,76800.0
2015-05-26 10:25:00,74.49,74.59,74.48,74.59,74000.0,62.8962,62.9806,62.8877,62.9806,74000.0
2015-05-26 10:30:00,74.59,74.59,74.43,74.43,52600.0,62.9806,62.9806,62.8455,62.8455,52600.0
2015-05-26 10:35:00,74.42,74.47,74.38,74.42,70200.0,62.8371,62.8793,62.8033,62.8371,70200.0
2015-05-26 10:40:00,74.42,74.49,74.42,74.48,26600.0,62.8371,62.8962,62.8371,62.8877,26600.0
2015-05-26 10:45:00,74.49,74.49,74.45,74.46,73900.0,62.8962,62.8962,62.8624,62.8708,73900.0
2015-05-26 10:50:00,74.46,74.46,74.37,74.38,84100.0,62.8708,62.8708,62.7949,62.8033,84100.0
2015-05-26 10:55:00,74.37,74.41,74.36,74.41,62100.0,62.7949,62.8286,62.7864,62.8286,62100.0
2015-05-26 11:00:00,74.41,74.44,74.29,74.3,114400.0,62.8286,62.854,62.7273,62.7357,114400.0
2015-05-26 11:05:00,74.3,74.36,74.3,74.3,120900.0,62.7357,62.7864,62.7357,62.7357,120900.0
2015-05-26 11:10:00,74.3,74.33,74.25,74.31,89700.0,62.7357,62.7611,62.6935,62.7442,89700.0
2015-05-26 11:15:00,74.31,74.32,74.27,74.28,90800.0,62.7442,62.7526,62.7104,62.7189,90800.0
2015-05-26 11:20:00,74.28,74.35,74.27,74.33,77000.0,62.7189,62.778,62.7104,62.7611,77000.0
2015-05-26 11:25:00,74.33,74.39,74.33,74.38,127200.0,62.7611,62.8117,62.7611,62.8033,127200.0
2015-05-26 11:30:00,74.38,74.47,74.36,74.46,59500.0,62.8033,62.8793,62.7864,62.8708,59500.0
2015-05-26 11:35:00,74.46,74.52,74.46,74.48,43300.0,62.8708,62.9215,62.8708,62.8877,43300.0
2015-05-26 11:40:00,74.48,74.51,74.45,74.51,57800.0,62.8877,62.9131,62.8624,62.9131,57800.0
2015-05-26 11:45:00,74.51,74.51,74.48,74.5,22600.0,62.9131,62.9131,62.8877,62.9046,22600.0
2015-05-26 11:50:00,74.51,74.51,74.46,74.48,66600.0,62.9131,62.9131,62.8708,62.8877,66600.0
2015-05-26 11:55:00,74.48,74.51,74.47,74.48,68800.0,62.8877,62.9131,62.8793,62.8877,68800.0
2015-05-26 12:00:00,74.48,74.5,74.45,74.46,34700.0,62.8877,62.9046,62.8624,62.8708,34700.0
2015-05-26 12:05:00,74.46,74.47,74.43,74.44,70300.0,62.8708,62.8793,62.8455,62.854,70300.0
2015-05-26 12:10:00,74.44,74.48,74.43,74.44,40400.0,62.854,62.8877,62.8455,62.854,40400.0
2015-05-26 12:15:00,74.44,74.48,74.44,74.48,66800.0,62.854,62.8877,62.854,62.8877,66800.0
2015-05-26 12:20:00,74.47,74.52,74.47,74.52,53200.0,62.8793,62.9215,62.8793,62.9215,53200.0
2015-05-26 12:25:00,74.52,74.52,74.5,74.51,52400.0,62.9215,62.9215,62.9046,62.9131,52400.0
2015-05-26 12:30:00,74.51,74.52,74.46,74.47,87300.0,62.9131,62.9215,62.8708,62.8793,87300.0
2015-05-26 12:35:00,74.47,74.48,74.44,74.45,152800.0,62.8793,62.8877,62.854,62.8624,152800.0
2015-05-26 12:40:00,74.47,74.51,74.46,74.5,55700.0,62.8793,62.9131,62.8708,62.9046,55700.0
2015-05-26 12:45:00,74.5,74.5,74.45,74.49,46500.0,62.9046,62.9046,62.8624,62.8962,46500.0
2015-05-26 12:50:00,74.48,74.5,74.42,74.44,60300.0,62.8877,62.9046,62.8371,62.854,60300.0
2015-05-26 12:55:00,74.44,74.45,74.39,74.41,59500.0,62.854,62.8624,62.8117,62.8286,59500.0
2015-05-26 13:00:00,74.42,74.42,74.38,74.39,63500.0,62.8371,62.8371,62.8033,62.8117,63500.0
2015-05-26 13:05:00,74.39,74.4,74.3,74.34,92900.0,62.8117,62.8202,62.7357,62.7695,92900.0
2015-05-26 13:10:00,74.34,74.35,74.32,74.35,37200.0,62.7695,62.778,62.7526,62.778,37200.0
2015-05-26 13:15:00,74.34,74.35,74.31,74.35,38700.0,62.7695,62.778,62.7442,62.778,38700.0
2015-05-26 13:20:00,74.35,74.39,74.34,74.39,33900.0,62.778,62.8117,62.7695,62.8117,33900.0
2015-05-26 13:25:00,74.39,74.43,74.38,74.4,36600.0,62.8117,62.8455,62.8033,62.8202,36600.0
2015-05-26 13:30:00,74.39,74.4,74.34,74.36,47800.0,62.8117,62.8202,62.7695,62.7864,47800.0
2015-05-26 13:35:00,74.35,74.36,74.28,74.3,53600.0,62.778,62.7864,62.7189,62.7357,53600.0
2015-05-26 13:40:00,74.3,74.32,74.28,74.28,29100.0,62.7357,62.7526,62.7189,62.7189,29100.0
2015-05-26 13:45:00,74.28,74.32,74.25,74.28,77500.0,62.7189,62.7526,62.6935,62.7189,77500.0
2015-05-26 13:50:00,74.28,74.28,74.23,74.25,54800.0,62.7189,62.7189,62.6766,62.6935,54800.0
2015-05-26 13:55:00,74.26,74.26,74.15,74.17,107700.0,62.702,62.702,62.6091,62.626,107700.0
2015-05-26 14:00:00,74.18,74.2,74.17,74.18,36700.0,62.6344,62.6513,62.626,62.6344,36700.0
2015-05-26 14:05:00,74.17,74.21,74.14,74.2,54300.0,62.626,62.6598,62.6007,62.6513,54300.0
2015-05-26 14:10:00,74.2,74.21,74.18,74.19,32700.0,62.6513,62.6598,62.6344,62.6429,32700.0
2015-05-26 14:15:00,74.18,74.25,74.17,74.25,36300.0,62.6344,62.6935,62.626,62.6935,36300.0
2015-05-26 14:20:00,74.26,74.26,74.19,74.2,54500.0,62.702,62.702,62.6429,62.6513,54500.0
2015-05-26 14:25:00,74.2,74.24,74.18,74.2,176000.0,62.6513,62.6851,62.6344,62.6513,176000.0
2015-05-26 14:30:00,74.2,74.23,74.19,74.21,39400.0,62.6513,62.6766,62.6429,62.6598,39400.0
2015-05-26 14:35:00,74.21,74.22,74.18,74.22,58900.0,62.6598,62.6682,62.6344,62.6682,58900.0
2015-05-26 14:40:00,74.22,74.25,74.2,74.21,63300.0,62.6682,62.6935,62.6513,62.6598,63300.0
2015-05-26 14:45:00,74.21,74.25,74.17,74.17,55400.0,62.6598,62.6935,62.626,62.626,55400.0
2015-05-26 14:50:00,74.17,74.17,74.1,74.11,33900.0,62.626,62.626,62.5669,62.5753,33900.0
2015-05-26 14:55:00,74.11,74.11,74.07,74.09,147400.0,62.5753,62.5753,62.5415,62.5584,147400.0
2015-05-26 15:00:00,74.08,74.17,74.07,74.17,58400.0,62.55,62.626,62.5415,62.626,58400.0
2015-05-26 15:05:00,74.18,74.21,74.17,74.19,73200.0,62.6344,62.6598,62.626,62.6429,73200.0
2015-05-26 15:10:00,74.2,74.22,74.17,74.21,44800.0,62.6513,62.6682,62.626,62.6598,44800.0
2015-05-26 15:15:00,74.22,74.29,74.22,74.24,62000.0,62.6682,62.7273,62.6682,62.6851,62000.0
2015-05-26 15:20:00,74.24,74.27,74.21,74.25,60200.0,62.6851,62.7104,62.6598,62.6935,60200.0
2015-05-26 15:25:00,74.25,74.26,74.21,74.23,65300.0,62.6935,62.702,62.6598,62.6766,65300.0
2015-05-26 15:30:00,74.24,74.26,74.21,74.25,80500.0,62.6851,62.702,62.6598,62.6935,80500.0
2015-05-26 15:35:00,74.26,74.28,74.23,74.27,70400.0,62.702,62.7189,62.6766,62.7104,70400.0
2015-05-26 15:40:00,74.26,74.31,74.25,74.3,95900.0,62.702,62.7442,62.6935,62.7357,95900.0
2015-05-26 15:45:00,74.3,74.31,74.26,74.3,149700.0,62.7357,62.7442,62.702,62.7357,149700.0
2015-05-26 15:50:00,74.3,74.3,74.25,74.28,191900.0,62.7357,62.7357,62.6935,62.7189,191900.0
2015-05-26 15:55:00,74.28,74.29,74.23,74.23,694200.0,62.7189,62.7273,62.6766,62.6766,694200.0
2015-05-27 09:30:00,74.48,74.52,74.28,74.32,153000.0,62.8877,62.9215,62.7189,62.7526,153000.0
2015-05-27 09:35:00,74.33,74.58,74.31,74.51,71800.0,62.7611,62.9722,62.7442,62.9131,71800.0
2015-05-27 09:40:00,74.52,74.69,74.5,74.69,198700.0,62.9215,63.065,62.9046,63.065,198700.0
2015-05-27 09:45:00,74.69,74.72,74.59,74.72,140200.0,63.065,63.0904,62.9806,63.0904,140200.0
2015-05-27 09:50:00,74.71,74.84,74.7,74.8,310000.0,63.0819,63.1917,63.0735,63.1579,310000.0
2015-05-27 09:55:00,74.8,74.83,74.67,74.73,128800.0,63.1579,63.1833,63.0482,63.0988,128800.0
2015-05-27 10:00:00,74.73,74.79,74.71,74.73,105400.0,63.0988,63.1495,63.0819,63.0988,105400.0
2015-05-27 10:05:00,74.74,74.79,74.73,74.78,63600.0,63.1073,63.1495,63.0988,63.141,63600.0
2015-05-27 10:10:00,74.78,74.83,74.77,74.78,138700.0,63.141,63.1833,63.1326,63.141,138700.0
2015-05-27 10:15:00,74.78,74.8,74.77,74.77,34300.0,63.141,63.1579,63.1326,63.1326,34300.0
2015-05-27 10:20:00,74.77,74.81,74.77,74.8,86600.0,63.1326,63.1664,63.1326,63.1579,86600.0
2015-05-27 10:25:00,74.8,74.84,74.76,74.78,102300.0,63.1579,63.1917,63.1242,63.141,102300.0
2015-05-27 10:30:00,74.78,74.87,74.77,74.86,108300.0,63.141,63.217,63.1326,63.2086,108300.0
2015-05-27 10:35:00,74.86,74.89,74.82,74.87,90400.0,63.2086,63.2339,63.1748,63.217,90400.0
2015-05-27 10:40:00,74.86,74.91,74.86,74.9,99500.0,63.2086,63.2508,63.2086,63.2424,99500.0
2015-05-27 10:45:00,74.9,74.93,74.85,74.87,57800.0,63.2424,63.2677,63.2001,63.217,57800.0
2015-05-27 10:50:00,74.87,74.91,74.86,74.9,70300.0,63.217,63.2508,63.2086,63.2424,70300.0
2015-05-27 10:55:00,74.91,74.95,74.9,74.93,44400.0,63.2508,63.2846,63.2424,63.2677,44400.0
2015-05-27 11:00:00,74.93,74.97,74.92,74.94,183500.0,63.2677,63.3015,63.2592,63.2761,183500.0
2015-05-27 11:05:00,74.95,74.98,74.94,74.97,220900.0,63.2846,63.3099,63.2761,63.3015,220900.0
2015-05-27 11:10:00,74.97,75.01,74.95,75.0,50500.0,63.3015,63.3352,63.2846,63.3268,50500.0
2015-05-27 11:15:00,75.01,75.01,74.97,74.98,83900.0,63.3352,63.3352,63.3015,63.3099,83900.0
2015-05-27 11:20:00,74.98,74.98,74.92,74.97,72800.0,63.3099,63.3099,63.2592,63.3015,72800.0
2015-05-27 11:25:00,74.97,75.02,74.96,75.01,86100.0,63.3015,63.3437,63.293,63.3352,86100.0
2015-05-27 11:30:00,75.01,75.05,75.0,75.04,78000.0,63.3352,63.369,63.3268,63.3606,78000.0
2015-05-27 11:35:00,75.04,75.06,75.02,75.05,58300.0,63.3606,63.3775,63.3437,63.369,58300.0
2015-05-27 11:40:00,75.05,75.12,75.05,75.09,75500.0,63.369,63.4281,63.369,63.4028,75500.0
2015-05-27 11:45:00,75.1,75.11,75.06,75.09,64000.0,63.4112,63.4197,63.3775,63.4028,64000.0
2015-05-27 11:50:00,75.09,75.12,75.08,75.09,76400.0,63.4028,63.4281,63.3943,63.4028,76400.0
2015-05-27 11:55:00,75.09,75.09,75.03,75.03,85700.0,63.4028,63.4028,63.3521,63.3521,85700.0
2015-05-27 12:00:00,75.03,75.04,75.01,75.01,55400.0,63.3521,63.3606,63.3352,63.3352,55400.0
2015-05-27 12:05:00,75.02,75.04,75.01,75.03,49700.0,63.3437,63.3606,63.3352,63.3521,49700.0
2015-05-27 12:10:00,75.04,75.04,74.99,75.0,28300.0,63.3606,63.3606,63.3184,63.3268,28300.0
2015-05-27 12:15:00,75.0,75.02,74.99,75.01,24200.0,63.3268,63.3437,63.3184,63.3352,24200.0
2015-05-27 12:20:00,75.01,75.03,74.98,75.0,154200.0,63.3352,63.3521,63.3099,63.3268,154200.0
2015-05-27 12:25:00,74.99,75.0,74.99,74.99,204500.0,63.3184,63.3268,63.3184,63.3184,204500.0
2015-05-27 12:30:00,74.99,75.0,74.98,74.99,161700.0,63.3184,63.3268,63.3099,63.3184,161700.0
2015-05-27 12:35:00,75.0,75.0,74.97,74.99,167200.0,63.3268,63.3268,63.3015,63.3184,167200.0
2015-05-27 12:40:00,74.98,75.0,74.97,74.99,163200.0,63.3099,63.3268,63.3015,63.3184,163200.0
2015-05-27 12:45:00,74.99,74.99,74.96,74.97,48200.0,63.3184,63.3184,63.293,63.3015,48200.0
2015-05-27 12:50:00,74.97,74.97,74.95,74.95,9800.0,63.3015,63.3015,63.2846,63.2846,9800.0
2015-05-27 12:55:00,74.94,74.99,74.94,74.99,38500.0,63.2761,63.3184,63.2761,63.3184,38500.0
2015-05-27 13:00:00,74.99,75.03,74.98,75.02,36200.0,63.3184,63.3521,63.3099,63.3437,36200.0
2015-05-27 13:05:00,75.02,75.02,74.98,74.98,30200.0,63.3437,63.3437,63.3099,63.3099,30200.0
2015-05-27 13:10:00,74.99,75.04,74.99,75.0,41100.0,63.3184,63.3606,63.3184,63.3268,41100.0
2015-05-27 13:15:00,74.99,75.0,74.98,74.99,14400.0,63.3184,63.3268,63.3099,63.3184,14400.0
2015-05-27 13:20:00,74.99,75.0,74.98,75.0,34400.0,63.3184,63.3268,63.3099,63.3268,34400.0
2015-05-27 13:25:00,75.0,75.0,74.96,74.97,52600.0,63.3268,63.3268,63.293,63.3015,52600.0
2015-05-27 13:30:00,74.98,75.0,74.97,75.0,21500.0,63.3099,63.3268,63.3015,63.3268,21500.0
2015-05-27 13:35:00,75.0,75.01,74.97,74.98,62300.0,63.3268,63.3352,63.3015,63.3099,62300.0
2015-05-27 13:40:00,74.97,74.98,74.96,74.96,25200.0,63.3015,63.3099,63.293,63.293,25200.0
2015-05-27 13:45:00,74.97,74.98,74.95,74.96,23100.0,63.3015,63.3099,63.2846,63.293,23100.0
2015-05-27 13:50:00,74.95,74.98,74.94,74.96,88800.0,63.2846,63.3099,63.2761,63.293,88800.0
2015-05-27 13:55:00,74.96,74.97,74.95,74.96,88600.0,63.293,63.3015,63.2846,63.293,88600.0
2015-05-27 14:00:00,74.95,74.97,74.93,74.96,95300.0,63.2846,63.3015,63.2677,63.293,95300.0
2015-05-27 14:05:00,74.96,74.99,74.94,74.94,48800.0,63.293,63.3184,63.2761,63.2761,48800.0
2015-05-27 14:10:00,74.94,74.98,74.94,74.96,272700.0,63.2761,63.3099,63.2761,63.293,272700.0
2015-05-27 14:15:00,74.96,74.99,74.95,74.96,136300.0,63.293,63.3184,63.2846,63.293,136300.0
2015-05-27 14:20:00,74.96,74.96,74.94,74.94,93600.0,63.293,63.293,63.2761,63.2761,93600.0
2015-05-27 14:25:00,74.94,74.96,74.94,74.96,103800.0,63.2761,63.293,63.2761,63.293,103800.0
2015-05-27 14:30:00,74.96,74.99,74.95,74.95,148400.0,63.293,63.3184,63.2846,63.2846,148400.0
2015-05-27 14:35:00,74.96,74.97,74.95,74.97,190900.0,63.293,63.3015,63.2846,63.3015,190900.0
2015-05-27 14:40:00,74.97,74.99,74.96,74.97,101200.0,63.3015,63.3184,63.293,63.3015,101200.0
2015-05-27 14:45:00,74.97,74.97,74.93,74.95,85900.0,63.3015,63.3015,63.2677,63.2846,85900.0
2015-05-27 14:50:00,74.95,75.0,74.94,75.0,486900.0,63.2846,63.3268,63.2761,63.3268,486900.0
2015-05-27 14:55:00,75.0,75.04,74.99,75.04,236200.0,63.3268,63.3606,63.3184,63.3606,236200.0
2015-05-27 15:00:00,75.04,75.05,75.02,75.03,57300.0,63.3606,63.369,63.3437,63.3521,57300.0
2015-05-27 15:05:00,75.03,75.06,75.02,75.06,45800.0,63.3521,63.3775,63.3437,63.3775,45800.0
2015-05-27 15:10:00,75.06,75.09,75.04,75.09,156200.0,63.3775,63.4028,63.3606,63.4028,156200.0
2015-05-27 15:15:00,75.09,75.14,75.08,75.12,474100.0,63.4028,63.445,63.3943,63.4281,474100.0
2015-05-27 15:20:00,75.12,75.12,75.08,75.08,133000.0,63.4281,63.4281,63.3943,63.3943,133000.0
2015-05-27 15:25:00,75.08,75.09,75.04,75.06,106900.0,63.3943,63.4028,63.3606,63.3775,106900.0
2015-05-27 15:30:00,75.06,75.07,75.02,75.04,172700.0,63.3775,63.3859,63.3437,63.3606,172700.0
2015-05-27 15:35:00,75.04,75.06,75.03,75.05,178900.0,63.3606,63.3775,63.3521,63.369,178900.0
2015-05-27 15:40:00,75.06,75.08,75.02,75.04,174900.0,63.3775,63.3943,63.3437,63.3606,174900.0
2015-05-27 15:45:00,75.04,75.09,75.03,75.08,168800.0,63.3606,63.4028,63.3521,63.3943,168800.0
2015-05-27 15:50:00,75.08,75.15,75.08,75.1,266400.0,63.3943,63.4535,63.3943,63.4112,266400.0
2015-05-27 15:55:00,75.1,75.16,75.06,75.07,1273800.0,63.4112,63.4619,63.3775,63.3859,1273800.0
2015-05-28 09:30:00,75.07,75.2,74.97,75.16,155100.0,63.3859,63.4957,63.3015,63.4619,155100.0
2015-05-28 09:35:00,75.17,75.34,75.17,75.23,204000.0,63.4703,63.6139,63.4703,63.521,204000.0
2015-05-28 09:40:00,75.22,75.22,75.08,75.14,85500.0,63.5126,63.5126,63.3943,63.445,85500.0
2015-05-28 09:45:00,75.13,75.16,75.02,75.03,120200.0,63.4366,63.4619,63.3437,63.3521,120200.0
2015-05-28 09:50:00,75.03,75.03,74.91,74.94,106200.0,63.3521,63.3521,63.2508,63.2761,106200.0
2015-05-28 09:55:00,74.94,74.96,74.8,74.84,174900.0,63.2761,63.293,63.1579,63.1917,174900.0
2015-05-28 10:00:00,74.85,74.91,74.8,74.89,79200.0,63.2001,63.2508,63.1579,63.2339,79200.0
2015-05-28 10:05:00,74.89,74.97,74.88,74.97,104400.0,63.2339,63.3015,63.2255,63.3015,104400.0
2015-05-28 10:10:00,74.97,74.99,74.85,74.93,75200.0,63.3015,63.3184,63.2001,63.2677,75200.0
2015-05-28 10:15:00,74.92,74.96,74.9,74.95,16800.0,63.2592,63.293,63.2424,63.2846,16800.0
2015-05-28 10:20:00,74.95,74.95,74.84,74.87,42900.0,63.2846,63.2846,63.1917,63.217,42900.0
2015-05-28 10:25:00,74.87,74.93,74.86,74.88,20400.0,63.217,63.2677,63.2086,63.2255,20400.0
2015-05-28 10:30:00,74.88,74.88,74.81,74.87,40500.0,63.2255,63.2255,63.1664,63.217,40500.0
2015-05-28 10:35:00,74.87,74.87,74.77,74.86,37700.0,63.217,63.217,63.1326,63.2086,37700.0
2015-05-28 10:40:00,74.86,74.91,74.84,74.91,90200.0,63.2086,63.2508,63.1917,63.2508,90200.0
2015-05-28 10:45:00,74.91,74.93,74.88,74.91,45900.0,63.2508,63.2677,63.2255,63.2508,45900.0
2015-05-28 10:50:00,74.92,74.92,74.87,74.91,9400.0,63.2592,63.2592,63.217,63.2508,9400.0
2015-05-28 10:55:00,74.91,74.95,74.89,74.89,54800.0,63.2508,63.2846,63.2339,63.2339,54800.0
2015-05-28 11:00:00,74.89,74.91,74.84,74.85,78000.0,63.2339,63.2508,63.1917,63.2001,78000.0
2015-05-28 11:05:00,74.85,74.89,74.83,74.89,76800.0,63.2001,63.2339,63.1833,63.2339,76800.0
2015-05-28 11:10:00,74.88,74.97,74.86,74.96,30200.0,63.2255,63.3015,63.2086,63.293,30200.0
2015-05-28 11:15:00,74.96,75.0,74.96,75.0,53000.0,63.293,63.3268,63.293,63.3268,53000.0
2015-05-28 11:20:00,75.0,75.02,74.99,74.99,17800.0,63.3268,63.3437,63.3184,63.3184,17800.0
2015-05-28 11:25:00,74.99,75.01,74.97,75.01,18700.0,63.3184,63.3352,63.3015,63.3352,18700.0
2015-05-28 11:30:00,75.01,75.03,74.98,74.99,18200.0,63.3352,63.3521,63.3099,63.3184,18200.0
2015-05-28 11:35:00,74.98,74.99,74.94,74.96,24600.0,63.3099,63.3184,63.2761,63.293,24600.0
2015-05-28 11:40:00,74.96,74.98,74.95,74.96,12200.0,63.293,63.3099,63.2846,63.293,12200.0
2015-05-28 11:45:00,74.96,74.96,74.84,74.85,75300.0,63.293,63.293,63.1917,63.2001,75300.0
2015-05-28 11:50:00,74.86,74.88,74.82,74.87,34600.0,63.2086,63.2255,63.1748,63.217,34600.0
2015-05-28 11:55:00,74.88,74.9,74.86,74.9,8100.0,63.2255,63.2424,63.2086,63.2424,8100.0
2015-05-28 12:00:00,74.91,74.94,74.88,74.94,28900.0,63.2508,63.2761,63.2255,63.2761,28900.0
2015-05-28 12:05:00,74.95,74.95,74.9,74.92,10400.0,63.2846,63.2846,63.2424,63.2592,10400.0
2015-05-28 12:10:00,74.93,74.96,74.93,74.95,11500.0,63.2677,63.293,63.2677,63.2846,11500.0
2015-05-28 12:15:00,74.95,74.99,74.94,74.97,27300.0,63.2846,63.3184,63.2761,63.3015,27300.0
2015-05-28 12:20:00,74.98,75.02,74.96,75.01,30300.0,63.3099,63.3437,63.293,63.3352,30300.0
2015-05-28 12:25:00,75.01,75.02,74.99,75.01,20100.0,63.3352,63.3437,63.3184,63.3352,20100.0
2015-05-28 12:30:00,75.01,75.01,74.93,74.93,19700.0,63.3352,63.3352,63.2677,63.2677,19700.0
2015-05-28 12:35:00,74.93,74.94,74.89,74.93,32300.0,63.2677,63.2761,63.2339,63.2677,32300.0
2015-05-28 12:40:00,74.93,74.99,74.92,74.98,31900.0,63.2677,63.3184,63.2592,63.3099,31900.0
2015-05-28 12:45:00,74.97,75.0,74.95,74.99,16000.0,63.3015,63.3268,63.2846,63.3184,16000.0
2015-05-28 12:50:00,74.99,75.0,74.96,74.96,8800.0,63.3184,63.3268,63.293,63.293,8800.0
2015-05-28 12:55:00,74.95,74.99,74.95,74.96,17800.0,63.2846,63.3184,63.2846,63.293,17800.0
2015-05-28 13:00:00,74.94,74.99,74.94,74.98,7900.0,63.2761,63.3184,63.2761,63.3099,7900.0
2015-05-28 13:05:00,74.99,75.05,74.99,75.02,59900.0,63.3184,63.369,63.3184,63.3437,59900.0
2015-05-28 13:10:00,75.02,75.03,74.99,75.0,32500.0,63.3437,63.3521,63.3184,63.3268,32500.0
2015-05-28 13:15:00,75.0,75.02,74.94,74.97,55200.0,63.3268,63.3437,63.2761,63.3015,55200.0
2015-05-28 13:20:00,74.97,74.98,74.93,74.95,69500.0,63.3015,63.3099,63.2677,63.2846,69500.0
2015-05-28 13:25:00,74.95,74.99,74.95,74.98,36400.0,63.2846,63.3184,63.2846,63.3099,36400.0
2015-05-28 13:30:00,74.98,75.0,74.94,74.96,64300.0,63.3099,63.3268,63.2761,63.293,64300.0
2015-05-28 13:35:00,74.97,75.02,74.96,75.01,75700.0,63.3015,63.3437,63.293,63.3352,75700.0
2015-05-28 13:40:00,75.02,75.03,74.99,75.01,115000.0,63.3437,63.3521,63.3184,63.3352,115000.0
2015-05-28 13:45:00,75.02,75.02,75.0,75.01,30800.0,63.3437,63.3437,63.3268,63.3352,30800.0
2015-05-28 13:50:00,75.01,75.07,75.0,75.06,101100.0,63.3352,63.3859,63.3268,63.3775,101100.0
2015-05-28 13:55:00,75.07,75.08,75.02,75.03,29600.0,63.3859,63.3943,63.3437,63.3521,29600.0
2015-05-28 14:00:00,75.03,75.04,75.01,75.02,33300.0,63.3521,63.3606,63.3352,63.3437,33300.0
2015-05-28 14:05:00,75.02,75.05,75.01,75.03,55600.0,63.3437,63.369,63.3352,63.3521,55600.0
2015-05-28 14:10:00,75.03,75.05,75.02,75.02,83900.0,63.3521,63.369,63.3437,63.3437,83900.0
2015-05-28 14:15:00,75.03,75.07,75.02,75.06,67500.0,63.3521,63.3859,63.3437,63.3775,67500.0
2015-05-28 14:20:00,75.06,75.1,75.05,75.07,103500.0,63.3775,63.4112,63.369,63.3859,103500.0
2015-05-28 14:25:00,75.07,75.12,75.07,75.11,91300.0,63.3859,63.4281,63.3859,63.4197,91300.0
2015-05-28 14:30:00,75.11,75.12,75.07,75.08,23300.0,63.4197,63.4281,63.3859,63.3943,23300.0
2015-05-28 14:35:00,75.08,75.13,75.07,75.11,77500.0,63.3943,63.4366,63.3859,63.4197,77500.0
2015-05-28 14:40:00,75.11,75.12,75.08,75.11,23000.0,63.4197,63.4281,63.3943,63.4197,23000.0
2015-05-28 14:45:00,75.11,75.11,75.06,75.07,30100.0,63.4197,63.4197,63.3775,63.3859,30100.0
2015-05-28 14:50:00,75.07,75.08,75.05,75.06,31800.0,63.3859,63.3943,63.369,63.3775,31800.0
2015-05-28 14:55:00,75.06,75.09,75.05,75.07,42300.0,63.3775,63.4028,63.369,63.3859,42300.0
2015-05-28 15:00:00,75.07,75.12,75.06,75.1,66400.0,63.3859,63.4281,63.3775,63.4112,66400.0
2015-05-28 15:05:00,75.09,75.12,75.08,75.1,35200.0,63.4028,63.4281,63.3943,63.4112,35200.0
2015-05-28 15:10:00,75.09,75.11,75.07,75.1,59400.0,63.4028,63.4197,63.3859,63.4112,59400.0
2015-05-28 15:15:00,75.1,75.13,75.09,75.1,42800.0,63.4112,63.4366,63.4028,63.4112,42800.0
2015-05-28 15:20:00,75.09,75.1,75.05,75.06,52900.0,63.4028,63.4112,63.369,63.3775,52900.0
2015-05-28 15:25:00,75.07,75.07,75.03,75.06,84500.0,63.3859,63.3859,63.3521,63.3775,84500.0
2015-05-28 15:30:00,75.05,75.07,75.04,75.05,169200.0,63.369,63.3859,63.3606,63.369,169200.0
2015-05-28 15:35:00,75.05,75.07,75.03,75.07,142700.0,63.369,63.3859,63.3521,63.3859,142700.0
2015-05-28 15:40:00,75.07,75.1,75.07,75.08,59600.0,63.3859,63.4112,63.3859,63.3943,59600.0
2015-05-28 15:45:00,75.08,75.14,75.08,75.13,74900.0,63.3943,63.445,63.3943,63.4366,74900.0
2015-05-28 15:50:00,75.13,75.16,75.11,75.14,154900.0,63.4366,63.4619,63.4197,63.445,154900.0
2015-05-28 15:55:00,75.15,75.16,75.13,75.13,195800.0,63.4535,63.4619,63.4366,63.4366,195800.0
2015-05-29 09:30:00,75.07,75.45,75.01,75.16,233200.0,63.3859,63.7068,63.3352,63.4619,233200.0
2015-05-29 09:35:00,75.15,75.18,75.07,75.18,208200.0,63.4535,63.4788,63.3859,63.4788,208200.0
2015-05-29 09:40:00,75.16,75.3,75.15,75.19,75900.0,63.4619,63.5801,63.4535,63.4872,75900.0
2015-05-29 09:45:00,75.18,75.24,75.09,75.21,111900.0,63.4788,63.5294,63.4028,63.5041,111900.0
2015-05-29 09:50:00,75.2,75.36,75.2,75.21,354200.0,63.4957,63.6308,63.4957,63.5041,354200.0
2015-05-29 09:55:00,75.21,75.31,75.2,75.22,95900.0,63.5041,63.5885,63.4957,63.5126,95900.0
2015-05-29 10:00:00,75.22,75.28,75.16,75.2,68200.0,63.5126,63.5632,63.4619,63.4957,68200.0
2015-05-29 10:05:00,75.21,75.22,75.11,75.15,55700.0,63.5041,63.5126,63.4197,63.4535,55700.0
2015-05-29 10:10:00,75.14,75.16,75.09,75.11,65400.0,63.445,63.4619,63.4028,63.4197,65400.0
2015-05-29 10:15:00,75.11,75.14,75.08,75.09,51500.0,63.4197,63.445,63.3943,63.4028,51500.0
2015-05-29 10:20:00,75.09,75.15,75.08,75.11,41300.0,63.4028,63.4535,63.3943,63.4197,41300.0
2015-05-29 10:25:00,75.12,75.13,75.03,75.04,47800.0,63.4281,63.4366,63.3521,63.3606,47800.0
2015-05-29 10:30:00,75.04,75.05,74.99,75.04,40800.0,63.3606,63.369,63.3184,63.3606,40800.0
2015-05-29 10:35:00,75.04,75.05,74.98,75.04,49700.0,63.3606,63.369,63.3099,63.3606,49700.0
2015-05-29 10:40:00,75.04,75.07,74.88,74.89,75100.0,63.3606,63.3859,63.2255,63.2339,75100.0
2015-05-29 10:45:00,74.9,74.9,74.82,74.83,58400.0,63.2424,63.2424,63.1748,63.1833,58400.0
2015-05-29 10:50:00,74.83,74.83,74.77,74.81,64800.0,63.1833,63.1833,63.1326,63.1664,64800.0
2015-05-29 10:55:00,74.82,74.85,74.74,74.82,335900.0,63.1748,63.2001,63.1073,63.1748,335900.0
2015-05-29 11:00:00,74.82,74.85,74.8,74.83,78600.0,63.1748,63.2001,63.1579,63.1833,78600.0
2015-05-29 11:05:00,74.83,74.85,74.81,74.82,37200.0,63.1833,63.2001,63.1664,63.1748,37200.0
2015-05-29 11:10:00,74.83,74.88,74.82,74.85,29700.0,63.1833,63.2255,63.1748,63.2001,29700.0
2015-05-29 11:15:00,74.85,74.93,74.84,74.93,31600.0,63.2001,63.2677,63.1917,63.2677,31600.0
2015-05-29 11:20:00,74.93,74.93,74.84,74.84,18000.0,63.2677,63.2677,63.1917,63.1917,18000.0
2015-05-29 11:25:00,74.85,74.85,74.74,74.75,51600.0,63.2001,63.2001,63.1073,63.1157,51600.0
2015-05-29 11:30:00,74.74,74.79,74.72,74.78,45400.0,63.1073,63.1495,63.0904,63.141,45400.0
2015-05-29 11:35:00,74.78,74.78,74.71,74.77,50700.0,63.141,63.141,63.0819,63.1326,50700.0
2015-05-29 11:40:00,74.78,74.95,74.77,74.94,43700.0,63.141,63.2846,63.1326,63.2761,43700.0
2015-05-29 11:45:00,74.94,75.0,74.91,74.99,41900.0,63.2761,63.3268,63.2508,63.3184,41900.0
2015-05-29 11:50:00,74.98,75.01,74.96,74.97,29700.0,63.3099,63.3352,63.293,63.3015,29700.0
2015-05-29 11:55:00,74.97,74.99,74.96,74.99,29500.0,63.3015,63.3184,63.293,63.3184,29500.0
2015-05-29 12:00:00,75.0,75.09,75.0,75.03,169500.0,63.3268,63.4028,63.3268,63.3521,169500.0
2015-05-29 12:05:00,75.03,75.06,75.0,75.06,43300.0,63.3521,63.3775,63.3268,63.3775,43300.0
2015-05-29 12:10:00,75.07,75.07,74.97,74.97,12000.0,63.3859,63.3859,63.3015,63.3015,12000.0
2015-05-29 12:15:00,74.98,75.01,74.96,74.99,21800.0,63.3099,63.3352,63.293,63.3184,21800.0
2015-05-29 12:20:00,75.0,75.03,74.99,75.02,15700.0,63.3268,63.3521,63.3184,63.3437,15700.0
2015-05-29 12:25:00,75.02,75.09,75.01,75.09,47200.0,63.3437,63.4028,63.3352,63.4028,47200.0
2015-05-29 12:30:00,75.09,75.15,75.08,75.15,37600.0,63.4028,63.4535,63.3943,63.4535,37600.0
2015-05-29 12:35:00,75.13,75.15,75.09,75.14,53900.0,63.4366,63.4535,63.4028,63.445,53900.0
2015-05-29 12:40:00,75.14,75.15,75.13,75.15,47000.0,63.445,63.4535,63.4366,63.4535,47000.0
2015-05-29 12:45:00,75.15,75.18,75.14,75.15,60200.0,63.4535,63.4788,63.445,63.4535,60200.0
2015-05-29 12:50:00,75.15,75.15,75.09,75.1,34900.0,63.4535,63.4535,63.4028,63.4112,34900.0
2015-05-29 12:55:00,75.1,75.14,75.07,75.09,44900.0,63.4112,63.445,63.3859,63.4028,44900.0
2015-05-29 13:00:00,75.09,75.1,75.06,75.1,14800.0,63.4028,63.4112,63.3775,63.4112,14800.0
2015-05-29 13:05:00,75.09,75.11,75.07,75.11,8200.0,63.4028,63.4197,63.3859,63.4197,8200.0
2015-05-29 13:10:00,75.11,75.38,75.1,75.36,681300.0,63.4197,63.6477,63.4112,63.6308,681300.0
2015-05-29 13:15:00,75.35,75.53,75.29,75.47,677200.0,63.6223,63.7743,63.5717,63.7236,677200.0
2015-05-29 13:20:00,75.48,75.56,75.48,75.53,145800.0,63.7321,63.7996,63.7321,63.7743,145800.0
2015-05-29 13:25:00,75.55,75.6,75.54,75.59,102300.0,63.7912,63.8334,63.7828,63.825,102300.0
2015-05-29 13:30:00,75.6,75.62,75.54,75.58,155400.0,63.8334,63.8503,63.7828,63.8165,155400.0
2015-05-29 13:35:00,75.58,75.62,75.57,75.58,81300.0,63.8165,63.8503,63.8081,63.8165,81300.0
2015-05-29 13:40:00,75.58,75.59,75.51,75.54,82500.0,63.8165,63.825,63.7574,63.7828,82500.0
2015-05-29 13:45:00,75.54,75.56,75.52,75.55,36200.0,63.7828,63.7996,63.7659,63.7912,36200.0
2015-05-29 13:50:00,75.54,75.54,75.48,75.5,31200.0,63.7828,63.7828,63.7321,63.749,31200.0
2015-05-29 13:55:00,75.5,75.56,75.47,75.52,31800.0,63.749,63.7996,63.7236,63.7659,31800.0
2015-05-29 14:00:00,75.52,75.54,75.39,75.41,45000.0,63.7659,63.7828,63.6561,63.673,45000.0
2015-05-29 14:05:00,75.4,75.43,75.36,75.37,41000.0,63.6645,63.6899,63.6308,63.6392,41000.0
2015-05-29 14:10:00,75.36,75.36,75.12,75.17,110100.0,63.6308,63.6308,63.4281,63.4703,110100.0
2015-05-29 14:15:00,75.2,75.29,75.16,75.24,165000.0,63.4957,63.5717,63.4619,63.5294,165000.0
2015-05-29 14:20:00,75.24,75.24,74.97,74.99,152900.0,63.5294,63.5294,63.3015,63.3184,152900.0
2015-05-29 14:25:00,74.99,75.06,74.98,75.03,36600.0,63.3184,63.3775,63.3099,63.3521,36600.0
2015-05-29 14:30:00,75.03,75.1,75.0,75.04,50100.0,63.3521,63.4112,63.3268,63.3606,50100.0
2015-05-29 14:35:00,75.03,75.07,74.97,75.01,48100.0,63.3521,63.3859,63.3015,63.3352,48100.0
2015-05-29 14:40:00,75.01,75.01,74.89,74.89,44600.0,63.3352,63.3352,63.2339,63.2339,44600.0
2015-05-29 14:45:00,74.89,74.9,74.8,74.84,72600.0,63.2339,63.2424,63.1579,63.1917,72600.0
2015-05-29 14:50:00,74.83,74.84,74.79,74.84,247300.0,63.1833,63.1917,63.1495,63.1917,247300.0
2015-05-29 14:55:00,74.84,74.9,74.79,74.88,83800.0,63.1917,63.2424,63.1495,63.2255,83800.0
2015-05-29 15:00:00,74.87,74.98,74.86,74.92,72200.0,63.217,63.3099,63.2086,63.2592,72200.0
2015-05-29 15:05:00,74.92,75.01,74.89,74.98,87300.0,63.2592,63.3352,63.2339,63.3099,87300.0
2015-05-29 15:10:00,74.98,75.08,74.94,75.05,100200.0,63.3099,63.3943,63.2761,63.369,100200.0
2015-05-29 15:15:00,75.05,75.09,75.0,75.01,179300.0,63.369,63.4028,63.3268,63.3352,179300.0
2015-05-29 15:20:00,75.02,75.05,74.96,75.04,86000.0,63.3437,63.369,63.293,63.3606,86000.0
2015-05-29 15:25:00,75.04,75.12,75.01,75.1,266900.0,63.3606,63.4281,63.3352,63.4112,266900.0
2015-05-29 15:30:00,75.11,75.14,75.04,75.05,213700.0,63.4197,63.445,63.3606,63.369,213700.0
2015-05-29 15:35:00,75.05,75.13,75.04,75.13,299800.0,63.369,63.4366,63.3606,63.4366,299800.0
2015-05-29 15:40:00,75.13,75.21,75.12,75.18,145100.0,63.4366,63.5041,63.4281,63.4788,145100.0
2015-05-29 15:45:00,75.17,75.19,75.12,75.14,155100.0,63.4703,63.4872,63.4281,63.445,155100.0
2015-05-29 15:50:00,75.13,75.13,75.06,75.08,218300.0,63.4366,63.4366,63.3775,63.3943,218300.0
2015-05-29 15:55:00,75.08,75.11,74.95,74.97,652300.0,63.3943,63.4197,63.2846,63.3015,652300.0
2015-06-01 09:30:00,75.37,75.39,75.2,75.22,471790.0,63.6392,63.6561,63.4957,63.5126,471790.0
2015-06-01 09:35:00,75.21,75.32,75.18,75.26,93282.0,63.5041,63.597,63.4788,63.5463,93282.0
2015-06-01 09:40:00,75.26,75.35,75.18,75.19,87941.0,63.5463,63.6223,63.4788,63.4872,87941.0
2015-06-01 09:45:00,75.19,75.26,75.08,75.12,135295.0,63.4872,63.5463,63.3943,63.4281,135295.0
2015-06-01 09:50:00,75.11,75.11,74.98,75.06,129482.0,63.4197,63.4197,63.3099,63.3775,129482.0
2015-06-01 09:55:00,75.06,75.11,75.04,75.11,89761.0,63.3775,63.4197,63.3606,63.4197,89761.0
2015-06-01 10:00:00,75.12,75.25,75.09,75.17,190778.0,63.4281,63.5379,63.4028,63.4703,190778.0
2015-06-01 10:05:00,75.17,75.22,75.1,75.17,130418.0,63.4703,63.5126,63.4112,63.4703,130418.0
2015-06-01 10:10:00,75.19,75.19,74.92,74.93,145076.0,63.4872,63.4872,63.2592,63.2677,145076.0
2015-06-01 10:15:00,74.92,74.93,74.74,74.77,848566.0,63.2592,63.2677,63.1073,63.1326,848566.0
2015-06-01 10:20:00,74.76,74.96,74.75,74.93,114642.0,63.1242,63.293,63.1157,63.2677,114642.0
2015-06-01 10:25:00,74.92,74.96,74.83,74.94,148304.0,63.2592,63.293,63.1833,63.2761,148304.0
2015-06-01 10:30:00,74.92,75.03,74.87,74.99,63092.0,63.2592,63.3521,63.217,63.3184,63092.0
2015-06-01 10:35:00,75.0,75.08,74.92,75.02,31906.0,63.3268,63.3943,63.2592,63.3437,31906.0
2015-06-01 10:40:00,75.02,75.02,74.93,74.94,33926.0,63.3437,63.3437,63.2677,63.2761,33926.0
2015-06-01 10:45:00,74.92,75.01,74.91,75.01,75280.0,63.2592,63.3352,63.2508,63.3352,75280.0
2015-06-01 10:50:00,75.01,75.09,75.0,75.03,42619.0,63.3352,63.4028,63.3268,63.3521,42619.0
2015-06-01 10:55:00,75.03,75.18,75.0,75.14,100632.0,63.3521,63.4788,63.3268,63.445,100632.0
2015-06-01 11:00:00,75.15,75.24,75.14,75.24,78221.0,63.4535,63.5294,63.445,63.5294,78221.0
2015-06-01 11:05:00,75.24,75.27,75.19,75.2,40050.0,63.5294,63.5548,63.4872,63.4957,40050.0
2015-06-01 11:10:00,75.22,75.25,75.18,75.2,28758.0,63.5126,63.5379,63.4788,63.4957,28758.0
2015-06-01 11:15:00,75.18,75.25,75.17,75.2,34156.0,63.4788,63.5379,63.4703,63.4957,34156.0
2015-06-01 11:20:00,75.2,75.26,75.2,75.24,38942.0,63.4957,63.5463,63.4957,63.5294,38942.0
2015-06-01 11:25:00,75.24,75.25,75.12,75.13,34099.0,63.5294,63.5379,63.4281,63.4366,34099.0
2015-06-01 11:30:00,75.12,75.18,75.11,75.18,56991.0,63.4281,63.4788,63.4197,63.4788,56991.0
2015-06-01 11:35:00,75.18,75.2,75.13,75.16,47421.0,63.4788,63.4957,63.4366,63.4619,47421.0
2015-06-01 11:40:00,75.14,75.19,75.12,75.17,23094.0,63.445,63.4872,63.4281,63.4703,23094.0
2015-06-01 11:45:00,75.18,75.18,75.1,75.13,11464.0,63.4788,63.4788,63.4112,63.4366,11464.0
2015-06-01 11:50:00,75.12,75.15,75.12,75.15,27695.0,63.4281,63.4535,63.4281,63.4535,27695.0
2015-06-01 11:55:00,75.15,75.15,75.1,75.12,27919.0,63.4535,63.4535,63.4112,63.4281,27919.0
2015-06-01 12:00:00,75.12,75.27,75.11,75.27,120230.0,63.4281,63.5548,63.4197,63.5548,120230.0
2015-06-01 12:05:00,75.28,75.28,75.19,75.23,31128.0,63.5632,63.5632,63.4872,63.521,31128.0
2015-06-01 12:10:00,75.23,75.24,75.19,75.2,11915.0,63.521,63.5294,63.4872,63.4957,11915.0
2015-06-01 12:15:00,75.2,75.36,75.19,75.35,53277.0,63.4957,63.6308,63.4872,63.6223,53277.0
2015-06-01 12:20:00,75.37,75.38,75.34,75.37,41833.0,63.6392,63.6477,63.6139,63.6392,41833.0
2015-06-01 12:25:00,75.37,75.4,75.34,75.37,49159.0,63.6392,63.6645,63.6139,63.6392,49159.0
2015-06-01 12:30:00,75.38,75.38,75.34,75.34,24222.0,63.6477,63.6477,63.6139,63.6139,24222.0
2015-06-01 12:35:00,75.35,75.37,75.33,75.36,9126.0,63.6223,63.6392,63.6054,63.6308,9126.0
2015-06-01 12:40:00,75.37,75.38,75.33,75.35,8908.0,63.6392,63.6477,63.6054,63.6223,8908.0
2015-06-01 12:45:00,75.34,75.37,75.33,75.35,29393.0,63.6139,63.6392,63.6054,63.6223,29393.0
2015-06-01 12:50:00,75.36,75.39,75.33,75.39,12206.0,63.6308,63.6561,63.6054,63.6561,12206.0
2015-06-01 12:55:00,75.39,75.49,75.37,75.48,405307.0,63.6561,63.7405,63.6392,63.7321,405307.0
2015-06-01 13:00:00,75.49,75.53,75.45,75.47,186429.0,63.7405,63.7743,63.7068,63.7236,186429.0
2015-06-01 13:05:00,75.47,75.48,75.42,75.45,67497.0,63.7236,63.7321,63.6814,63.7068,67497.0
2015-06-01 13:10:00,75.45,75.48,75.43,75.48,21120.0,63.7068,63.7321,63.6899,63.7321,21120.0
2015-06-01 13:15:00,75.47,75.48,75.42,75.42,52074.0,63.7236,63.7321,63.6814,63.6814,52074.0
2015-06-01 13:20:00,75.42,75.45,75.39,75.42,26287.0,63.6814,63.7068,63.6561,63.6814,26287.0
2015-06-01 13:25:00,75.42,75.43,75.4,75.43,13404.0,63.6814,63.6899,63.6645,63.6899,13404.0
2015-06-01 13:30:00,75.43,75.46,75.39,75.39,26137.0,63.6899,63.7152,63.6561,63.6561,26137.0
2015-06-01 13:35:00,75.39,75.4,75.37,75.39,15139.0,63.6561,63.6645,63.6392,63.6561,15139.0
2015-06-01 13:40:00,75.39,75.4,75.36,75.38,28656.0,63.6561,63.6645,63.6308,63.6477,28656.0
2015-06-01 13:45:00,75.38,75.41,75.37,75.41,21496.0,63.6477,63.673,63.6392,63.673,21496.0
2015-06-01 13:50:00,75.41,75.41,75.37,75.4,16787.0,63.673,63.673,63.6392,63.6645,16787.0
2015-06-01 13:55:00,75.39,75.4,75.37,75.39,17330.0,63.6561,63.6645,63.6392,63.6561,17330.0
2015-06-01 14:00:00,75.39,75.45,75.39,75.43,24792.0,63.6561,63.7068,63.6561,63.6899,24792.0
2015-06-01 14:05:00,75.43,75.45,75.39,75.42,70102.0,63.6899,63.7068,63.6561,63.6814,70102.0
2015-06-01 14:10:00,75.42,75.43,75.39,75.41,17290.0,63.6814,63.6899,63.6561,63.673,17290.0
2015-06-01 14:15:00,75.41,75.47,75.4,75.46,28516.0,63.673,63.7236,63.6645,63.7152,28516.0
2015-06-01 14:20:00,75.46,75.5,75.44,75.48,128785.0,63.7152,63.749,63.6983,63.7321,128785.0
2015-06-01 14:25:00,75.48,75.49,75.46,75.47,85594.0,63.7321,63.7405,63.7152,63.7236,85594.0
2015-06-01 14:30:00,75.47,75.51,75.46,75.47,44591.0,63.7236,63.7574,63.7152,63.7236,44591.0
2015-06-01 14:35:00,75.47,75.48,75.42,75.42,74993.0,63.7236,63.7321,63.6814,63.6814,74993.0
2015-06-01 14:40:00,75.41,75.46,75.39,75.46,44523.0,63.673,63.7152,63.6561,63.7152,44523.0
2015-06-01 14:45:00,75.46,75.5,75.44,75.45,25160.0,63.7152,63.749,63.6983,63.7068,25160.0
2015-06-01 14:50:00,75.44,75.45,75.41,75.44,100570.0,63.6983,63.7068,63.673,63.6983,100570.0
2015-06-01 14:55:00,75.44,75.46,75.43,75.43,20460.0,63.6983,63.7152,63.6899,63.6899,20460.0
2015-06-01 15:00:00,75.43,75.45,75.42,75.43,18646.0,63.6899,63.7068,63.6814,63.6899,18646.0
2015-06-01 15:05:00,75.44,75.49,75.42,75.48,24491.0,63.6983,63.7405,63.6814,63.7321,24491.0
2015-06-01 15:10:00,75.48,75.48,75.43,75.46,23036.0,63.7321,63.7321,63.6899,63.7152,23036.0
2015-06-01 15:15:00,75.47,75.47,75.44,75.46,84248.0,63.7236,63.7236,63.6983,63.7152,84248.0
2015-06-01 15:20:00,75.46,75.46,75.4,75.4,115198.0,63.7152,63.7152,63.6645,63.6645,115198.0
2015-06-01 15:25:00,75.4,75.41,75.37,75.38,28297.0,63.6645,63.673,63.6392,63.6477,28297.0
2015-06-01 15:30:00,75.38,75.38,75.28,75.31,130853.0,63.6477,63.6477,63.5632,63.5885,130853.0
2015-06-01 15:35:00,75.32,75.33,75.25,75.27,46905.0,63.597,63.6054,63.5379,63.5548,46905.0
2015-06-01 15:40:00,75.26,75.27,75.23,75.26,81720.0,63.5463,63.5548,63.521,63.5463,81720.0
2015-06-01 15:45:00,75.25,75.26,75.2,75.23,124595.0,63.5379,63.5463,63.4957,63.521,124595.0
2015-06-01 15:50:00,75.21,75.24,75.17,75.19,139674.0,63.5041,63.5294,63.4703,63.4872,139674.0
2015-06-01 15:55:00,75.19,75.24,75.17,75.23,234260.0,63.4872,63.5294,63.4703,63.521,234260.0
2015-06-02 09:30:00,75.0,75.07,74.75,74.79,262205.0,63.3268,63.3859,63.1157,63.1495,262205.0
2015-06-02 09:35:00,74.77,74.78,74.46,74.56,308084.0,63.1326,63.141,62.8708,62.9553,308084.0
2015-06-02 09:40:00,74.56,74.65,74.49,74.62,244691.0,62.9553,63.0313,62.8962,63.0059,244691.0
2015-06-02 09:45:00,74.64,74.64,74.51,74.55,207812.0,63.0228,63.0228,62.9131,62.9468,207812.0
2015-06-02 09:50:00,74.55,74.59,74.5,74.57,152040.0,62.9468,62.9806,62.9046,62.9637,152040.0
2015-06-02 09:55:00,74.59,74.75,74.57,74.71,157233.0,62.9806,63.1157,62.9637,63.0819,157233.0
2015-06-02 10:00:00,74.72,74.76,74.56,74.71,104178.0,63.0904,63.1242,62.9553,63.0819,104178.0
2015-06-02 10:05:00,74.72,74.75,74.62,74.69,111141.0,63.0904,63.1157,63.0059,63.065,111141.0
2015-06-02 10:10:00,74.7,74.81,74.67,74.69,50451.0,63.0735,63.1664,63.0482,63.065,50451.0
2015-06-02 10:15:00,74.69,74.72,74.59,74.63,268700.0,63.065,63.0904,62.9806,63.0144,268700.0
2015-06-02 10:20:00,74.63,74.7,74.6,74.68,175625.0,63.0144,63.0735,62.9891,63.0566,175625.0
2015-06-02 10:25:00,74.69,74.7,74.57,74.59,49771.0,63.065,63.0735,62.9637,62.9806,49771.0
2015-06-02 10:30:00,74.59,74.62,74.57,74.6,57091.0,62.9806,63.0059,62.9637,62.9891,57091.0
2015-06-02 10:35:00,74.61,74.75,74.6,74.74,102484.0,62.9975,63.1157,62.9891,63.1073,102484.0
2015-06-02 10:40:00,74.74,74.75,74.71,74.73,20119.0,63.1073,63.1157,63.0819,63.0988,20119.0
2015-06-02 10:45:00,74.73,74.81,74.73,74.8,25075.0,63.0988,63.1664,63.0988,63.1579,25075.0
2015-06-02 10:50:00,74.82,74.83,74.76,74.77,31307.0,63.1748,63.1833,63.1242,63.1326,31307.0
2015-06-02 10:55:00,74.77,74.78,74.72,74.72,21847.0,63.1326,63.141,63.0904,63.0904,21847.0
2015-06-02 11:00:00,74.71,74.74,74.69,74.72,32188.0,63.0819,63.1073,63.065,63.0904,32188.0
2015-06-02 11:05:00,74.71,74.81,74.69,74.8,29475.0,63.0819,63.1664,63.065,63.1579,29475.0
2015-06-02 11:10:00,74.81,74.83,74.74,74.77,22523.0,63.1664,63.1833,63.1073,63.1326,22523.0
2015-06-02 11:15:00,74.78,74.79,74.71,74.71,27429.0,63.141,63.1495,63.0819,63.0819,27429.0
2015-06-02 11:20:00,74.72,74.74,74.69,74.73,15505.0,63.0904,63.1073,63.065,63.0988,15505.0
2015-06-02 11:25:00,74.73,74.73,74.67,74.7,24268.0,63.0988,63.0988,63.0482,63.0735,24268.0
2015-06-02 11:30:00,74.69,74.74,74.68,74.72,25281.0,63.065,63.1073,63.0566,63.0904,25281.0
2015-06-02 11:35:00,74.71,74.75,74.71,74.73,40265.0,63.0819,63.1157,63.0819,63.0988,40265.0
2015-06-02 11:40:00,74.73,74.77,74.73,74.76,9814.0,63.0988,63.1326,63.0988,63.1242,9814.0
2015-06-02 11:45:00,74.76,74.77,74.73,74.74,17956.0,63.1242,63.1326,63.0988,63.1073,17956.0
2015-06-02 11:50:00,74.74,74.77,74.71,74.75,46446.0,63.1073,63.1326,63.0819,63.1157,46446.0
2015-06-02 11:55:00,74.76,74.76,74.68,74.74,40035.0,63.1242,63.1242,63.0566,63.1073,40035.0
2015-06-02 12:00:00,74.74,74.89,74.73,74.86,216403.0,63.1073,63.2339,63.0988,63.2086,216403.0
2015-06-02 12:05:00,74.87,74.95,74.86,74.93,53022.0,63.217,63.2846,63.2086,63.2677,53022.0
2015-06-02 12:10:00,74.95,74.96,74.88,74.88,40028.0,63.2846,63.293,63.2255,63.2255,40028.0
2015-06-02 12:15:00,74.88,74.9,74.86,74.87,26702.0,63.2255,63.2424,63.2086,63.217,26702.0
2015-06-02 12:20:00,74.88,74.93,74.86,74.89,96847.0,63.2255,63.2677,63.2086,63.2339,96847.0
2015-06-02 12:25:00,74.89,74.9,74.85,74.87,15635.0,63.2339,63.2424,63.2001,63.217,15635.0
2015-06-02 12:30:00,74.87,74.9,74.86,74.86,14496.0,63.217,63.2424,63.2086,63.2086,14496.0
2015-06-02 12:35:00,74.86,74.89,74.86,74.89,15537.0,63.2086,63.2339,63.2086,63.2339,15537.0
2015-06-02 12:40:00,74.88,74.91,74.87,74.88,18104.0,63.2255,63.2508,63.217,63.2255,18104.0
2015-06-02 12:45:00,74.87,74.95,74.86,74.95,17507.0,63.217,63.2846,63.2086,63.2846,17507.0
2015-06-02 12:50:00,74.94,75.0,74.94,74.96,27701.0,63.2761,63.3268,63.2761,63.293,27701.0
2015-06-02 12:55:00,74.97,75.02,74.97,74.99,42588.0,63.3015,63.3437,63.3015,63.3184,42588.0
2015-06-02 13:00:00,74.99,75.05,74.99,75.04,20460.0,63.3184,63.369,63.3184,63.3606,20460.0
2015-06-02 13:05:00,75.03,75.03,74.98,74.99,14596.0,63.3521,63.3521,63.3099,63.3184,14596.0
2015-06-02 13:10:00,74.99,75.02,74.99,75.0,6525.0,63.3184,63.3437,63.3184,63.3268,6525.0
2015-06-02 13:15:00,75.0,75.05,74.99,75.04,27028.0,63.3268,63.369,63.3184,63.3606,27028.0
2015-06-02 13:20:00,75.04,75.09,75.04,75.06,33518.0,63.3606,63.4028,63.3606,63.3775,33518.0
2015-06-02 13:25:00,75.06,75.07,75.03,75.04,16392.0,63.3775,63.3859,63.3521,63.3606,16392.0
2015-06-02 13:30:00,75.04,75.07,75.02,75.04,43525.0,63.3606,63.3859,63.3437,63.3606,43525.0
2015-06-02 13:35:00,75.05,75.06,75.04,75.06,9098.0,63.369,63.3775,63.3606,63.3775,9098.0
2015-06-02 13:40:00,75.05,75.05,75.02,75.03,9904.0,63.369,63.369,63.3437,63.3521,9904.0
2015-06-02 13:45:00,75.04,75.07,75.03,75.04,18291.0,63.3606,63.3859,63.3521,63.3606,18291.0
2015-06-02 13:50:00,75.03,75.08,75.02,75.06,29479.0,63.3521,63.3943,63.3437,63.3775,29479.0
2015-06-02 13:55:00,75.06,75.09,75.05,75.06,28585.0,63.3775,63.4028,63.369,63.3775,28585.0
2015-06-02 14:00:00,75.05,75.05,75.01,75.03,24786.0,63.369,63.369,63.3352,63.3521,24786.0
2015-06-02 14:05:00,75.03,75.06,75.01,75.01,16582.0,63.3521,63.3775,63.3352,63.3352,16582.0
2015-06-02 14:10:00,75.01,75.01,74.92,74.93,85297.0,63.3352,63.3352,63.2592,63.2677,85297.0
2015-06-02 14:15:00,74.92,74.94,74.89,74.9,74331.0,63.2592,63.2761,63.2339,63.2424,74331.0
2015-06-02 14:20:00,74.89,74.94,74.89,74.93,24595.0,63.2339,63.2761,63.2339,63.2677,24595.0
2015-06-02 14:25:00,74.93,74.94,74.9,74.91,18622.0,63.2677,63.2761,63.2424,63.2508,18622.0
2015-06-02 14:30:00,74.91,74.92,74.87,74.89,23203.0,63.2508,63.2592,63.217,63.2339,23203.0
2015-06-02 14:35:00,74.89,74.9,74.84,74.84,72221.0,63.2339,63.2424,63.1917,63.1917,72221.0
2015-06-02 14:40:00,74.83,74.84,74.81,74.81,15482.0,63.1833,63.1917,63.1664,63.1664,15482.0
2015-06-02 14:45:00,74.81,74.83,74.78,74.79,29626.0,63.1664,63.1833,63.141,63.1495,29626.0
2015-06-02 14:50:00,74.79,74.83,74.76,74.83,17903.0,63.1495,63.1833,63.1242,63.1833,17903.0
2015-06-02 14:55:00,74.82,74.86,74.82,74.86,15004.0,63.1748,63.2086,63.1748,63.2086,15004.0
2015-06-02 15:00:00,74.86,74.87,74.82,74.83,26878.0,63.2086,63.217,63.1748,63.1833,26878.0
2015-06-02 15:05:00,74.83,74.83,74.74,74.81,32751.0,63.1833,63.1833,63.1073,63.1664,32751.0
2015-06-02 15:10:00,74.81,74.84,74.79,74.79,32080.0,63.1664,63.1917,63.1495,63.1495,32080.0
2015-06-02 15:15:00,74.79,74.85,74.78,74.81,85802.0,63.1495,63.2001,63.141,63.1664,85802.0
2015-06-02 15:20:00,74.81,74.84,74.77,74.78,28441.0,63.1664,63.1917,63.1326,63.141,28441.0
2015-06-02 15:25:00,74.77,74.82,74.76,74.78,19153.0,63.1326,63.1748,63.1242,63.141,19153.0
2015-06-02 15:30:00,74.78,74.81,74.74,74.79,56044.0,63.141,63.1664,63.1073,63.1495,56044.0
2015-06-02 15:35:00,74.79,74.85,74.78,74.8,47806.0,63.1495,63.2001,63.141,63.1579,47806.0
2015-06-02 15:40:00,74.8,74.83,74.79,74.8,50766.0,63.1579,63.1833,63.1495,63.1579,50766.0
2015-06-02 15:45:00,74.8,74.81,74.74,74.8,154012.0,63.1579,63.1664,63.1073,63.1579,154012.0
2015-06-02 15:50:00,74.79,74.81,74.77,74.81,68324.0,63.1495,63.1664,63.1326,63.1664,68324.0
2015-06-02 15:55:00,74.81,74.82,74.76,74.77,272100.0,63.1664,63.1748,63.1242,63.1326,272100.0
2015-06-03 09:30:00,75.0,75.07,74.79,74.81,138490.0,63.3268,63.3859,63.1495,63.1664,138490.0
2015-06-03 09:35:00,74.79,74.87,74.73,74.83,195886.0,63.1495,63.217,63.0988,63.1833,195886.0
2015-06-03 09:40:00,74.82,74.98,74.78,74.92,106504.0,63.1748,63.3099,63.141,63.2592,106504.0
2015-06-03 09:45:00,74.91,74.92,74.83,74.86,99108.0,63.2508,63.2592,63.1833,63.2086,99108.0
2015-06-03 09:50:00,74.87,74.9,74.8,74.88,92640.0,63.217,63.2424,63.1579,63.2255,92640.0
2015-06-03 09:55:00,74.89,74.92,74.84,74.89,292368.0,63.2339,63.2592,63.1917,63.2339,292368.0
2015-06-03 10:00:00,74.88,74.9,74.76,74.82,185066.0,63.2255,63.2424,63.1242,63.1748,185066.0
2015-06-03 10:05:00,74.82,74.84,74.71,74.81,110993.0,63.1748,63.1917,63.0819,63.1664,110993.0
2015-06-03 10:10:00,74.81,74.95,74.81,74.95,76548.0,63.1664,63.2846,63.1664,63.2846,76548.0
2015-06-03 10:15:00,74.96,74.98,74.9,74.92,65323.0,63.293,63.3099,63.2424,63.2592,65323.0
2015-06-03 10:20:00,74.91,74.98,74.88,74.91,448259.0,63.2508,63.3099,63.2255,63.2508,448259.0
2015-06-03 10:25:00,74.92,74.94,74.89,74.93,19622.0,63.2592,63.2761,63.2339,63.2677,19622.0
2015-06-03 10:30:00,74.94,74.95,74.89,74.91,196241.0,63.2761,63.2846,63.2339,63.2508,196241.0
2015-06-03 10:35:00,74.91,74.96,74.9,74.95,40515.0,63.2508,63.293,63.2424,63.2846,40515.0
2015-06-03 10:40:00,74.95,74.95,74.89,74.93,58595.0,63.2846,63.2846,63.2339,63.2677,58595.0
2015-06-03 10:45:00,74.92,74.94,74.89,74.92,155965.0,63.2592,63.2761,63.2339,63.2592,155965.0
2015-06-03 10:50:00,74.93,74.95,74.9,74.94,32558.0,63.2677,63.2846,63.2424,63.2761,32558.0
2015-06-03 10:55:00,74.94,74.96,74.91,74.96,21906.0,63.2761,63.293,63.2508,63.293,21906.0
2015-06-03 11:00:00,74.95,74.98,74.92,74.92,159758.0,63.2846,63.3099,63.2592,63.2592,159758.0
2015-06-03 11:05:00,74.94,74.95,74.91,74.93,15352.0,63.2761,63.2846,63.2508,63.2677,15352.0
2015-06-03 11:10:00,74.94,74.97,74.91,74.95,18815.0,63.2761,63.3015,63.2508,63.2846,18815.0
2015-06-03 11:15:00,74.96,74.97,74.92,74.97,20614.0,63.293,63.3015,63.2592,63.3015,20614.0
2015-06-03 11:20:00,74.97,74.97,74.92,74.94,19930.0,63.3015,63.3015,63.2592,63.2761,19930.0
2015-06-03 11:25:00,74.94,74.97,74.89,74.91,54360.0,63.2761,63.3015,63.2339,63.2508,54360.0
2015-06-03 11:30:00,74.91,74.96,74.9,74.94,18884.0,63.2508,63.293,63.2424,63.2761,18884.0
2015-06-03 11:35:00,74.94,74.98,74.91,74.92,22215.0,63.2761,63.3099,63.2508,63.2592,22215.0
2015-06-03 11:40:00,74.91,74.91,74.82,74.87,50910.0,63.2508,63.2508,63.1748,63.217,50910.0
2015-06-03 11:45:00,74.86,74.86,74.79,74.81,23784.0,63.2086,63.2086,63.1495,63.1664,23784.0
2015-06-03 11:50:00,74.81,74.81,74.76,74.78,94611.0,63.1664,63.1664,63.1242,63.141,94611.0
2015-06-03 11:55:00,74.78,74.86,74.78,74.85,14928.0,63.141,63.2086,63.141,63.2001,14928.0
2015-06-03 12:00:00,74.85,74.87,74.82,74.85,65216.0,63.2001,63.217,63.1748,63.2001,65216.0
2015-06-03 12:05:00,74.84,74.85,74.77,74.81,173476.0,63.1917,63.2001,63.1326,63.1664,173476.0
2015-06-03 12:10:00,74.82,74.87,74.79,74.81,11925.0,63.1748,63.217,63.1495,63.1664,11925.0
2015-06-03 12:15:00,74.81,74.84,74.76,74.76,30445.0,63.1664,63.1917,63.1242,63.1242,30445.0
2015-06-03 12:20:00,74.76,74.79,74.72,74.73,22048.0,63.1242,63.1495,63.0904,63.0988,22048.0
2015-06-03 12:25:00,74.73,74.75,74.68,74.73,58909.0,63.0988,63.1157,63.0566,63.0988,58909.0
2015-06-03 12:30:00,74.73,74.76,74.69,74.7,46357.0,63.0988,63.1242,63.065,63.0735,46357.0
2015-06-03 12:35:00,74.71,74.78,74.7,74.78,15621.0,63.0819,63.141,63.0735,63.141,15621.0
2015-06-03 12:40:00,74.77,74.78,74.72,74.74,12015.0,63.1326,63.141,63.0904,63.1073,12015.0
2015-06-03 12:45:00,74.74,74.75,74.7,74.74,15587.0,63.1073,63.1157,63.0735,63.1073,15587.0
2015-06-03 12:50:00,74.73,74.75,74.69,74.74,29618.0,63.0988,63.1157,63.065,63.1073,29618.0
2015-06-03 12:55:00,74.75,74.79,74.72,74.78,40656.0,63.1157,63.1495,63.0904,63.141,40656.0
2015-06-03 13:00:00,74.78,74.81,74.75,74.75,50914.0,63.141,63.1664,63.1157,63.1157,50914.0
2015-06-03 13:05:00,74.75,74.8,74.75,74.77,19450.0,63.1157,63.1579,63.1157,63.1326,19450.0
2015-06-03 13:10:00,74.78,74.82,74.77,74.81,31314.0,63.141,63.1748,63.1326,63.1664,31314.0
2015-06-03 13:15:00,74.8,74.84,74.8,74.83,70198.0,63.1579,63.1917,63.1579,63.1833,70198.0
2015-06-03 13:20:00,74.83,74.83,74.75,74.78,48380.0,63.1833,63.1833,63.1157,63.141,48380.0
2015-06-03 13:25:00,74.78,74.79,74.75,74.78,37074.0,63.141,63.1495,63.1157,63.141,37074.0
2015-06-03 13:30:00,74.78,74.78,74.69,74.75,31985.0,63.141,63.141,63.065,63.1157,31985.0
2015-06-03 13:35:00,74.76,74.78,74.73,74.75,17393.0,63.1242,63.141,63.0988,63.1157,17393.0
2015-06-03 13:40:00,74.75,74.79,74.74,74.76,28786.0,63.1157,63.1495,63.1073,63.1242,28786.0
2015-06-03 13:45:00,74.76,74.78,74.74,74.78,55875.0,63.1242,63.141,63.1073,63.141,55875.0
2015-06-03 13:50:00,74.79,74.8,74.76,74.79,23952.0,63.1495,63.1579,63.1242,63.1495,23952.0
2015-06-03 13:55:00,74.79,74.81,74.78,74.8,18832.0,63.1495,63.1664,63.141,63.1579,18832.0
2015-06-03 14:00:00,74.8,74.84,74.79,74.82,35773.0,63.1579,63.1917,63.1495,63.1748,35773.0
2015-06-03 14:05:00,74.82,74.85,74.81,74.83,26319.0,63.1748,63.2001,63.1664,63.1833,26319.0
2015-06-03 14:10:00,74.83,74.83,74.8,74.82,30947.0,63.1833,63.1833,63.1579,63.1748,30947.0
2015-06-03 14:15:00,74.83,74.86,74.81,74.85,39586.0,63.1833,63.2086,63.1664,63.2001,39586.0
2015-06-03 14:20:00,74.85,74.89,74.84,74.89,46500.0,63.2001,63.2339,63.1917,63.2339,46500.0
2015-06-03 14:25:00,74.89,74.91,74.88,74.9,81154.0,63.2339,63.2508,63.2255,63.2424,81154.0
2015-06-03 14:30:00,74.91,74.92,74.85,74.86,34722.0,63.2508,63.2592,63.2001,63.2086,34722.0
2015-06-03 14:35:00,74.86,74.88,74.85,74.87,16687.0,63.2086,63.2255,63.2001,63.217,16687.0
2015-06-03 14:40:00,74.87,74.89,74.86,74.87,17381.0,63.217,63.2339,63.2086,63.217,17381.0
2015-06-03 14:45:00,74.87,74.88,74.85,74.86,19315.0,63.217,63.2255,63.2001,63.2086,19315.0
2015-06-03 14:50:00,74.86,74.88,74.85,74.86,21366.0,63.2086,63.2255,63.2001,63.2086,21366.0
2015-06-03 14:55:00,74.86,74.87,74.83,74.87,30387.0,63.2086,63.217,63.1833,63.217,30387.0
2015-06-03 15:00:00,74.86,74.91,74.84,74.87,37136.0,63.2086,63.2508,63.1917,63.217,37136.0
2015-06-03 15:05:00,74.87,74.88,74.84,74.85,22666.0,63.217,63.2255,63.1917,63.2001,22666.0
2015-06-03 15:10:00,74.86,74.88,74.85,74.86,26139.0,63.2086,63.2255,63.2001,63.2086,26139.0
2015-06-03 15:15:00,74.86,74.86,74.76,74.78,82448.0,63.2086,63.2086,63.1242,63.141,82448.0
2015-06-03 15:20:00,74.78,74.8,74.75,74.78,34128.0,63.141,63.1579,63.1157,63.141,34128.0
2015-06-03 15:25:00,74.79,74.81,74.77,74.78,53222.0,63.1495,63.1664,63.1326,63.141,53222.0
2015-06-03 15:30:00,74.78,74.8,74.75,74.79,49274.0,63.141,63.1579,63.1157,63.1495,49274.0
2015-06-03 15:35:00,74.79,74.86,74.78,74.85,103302.0,63.1495,63.2086,63.141,63.2001,103302.0
2015-06-03 15:40:00,74.84,74.87,74.82,74.85,61267.0,63.1917,63.217,63.1748,63.2001,61267.0
2015-06-03 15:45:00,74.85,74.88,74.82,74.82,80227.0,63.2001,63.2255,63.1748,63.1748,80227.0
2015-06-03 15:50:00,74.82,74.85,74.81,74.84,71094.0,63.1748,63.2001,63.1664,63.1917,71094.0
2015-06-03 15:55:00,74.84,74.87,74.81,74.87,193359.0,63.1917,63.217,63.1664,63.217,193359.0
2015-06-04 09:30:00,74.61,74.71,74.56,74.58,155331.0,62.9975,63.0819,62.9553,62.9722,155331.0
2015-06-04 09:35:00,74.56,74.56,74.43,74.53,147290.0,62.9553,62.9553,62.8455,62.93,147290.0
2015-06-04 09:40:00,74.52,74.72,74.52,74.68,143368.0,62.9215,63.0904,62.9215,63.0566,143368.0
2015-06-04 09:45:00,74.67,74.76,74.62,74.67,182768.0,63.0482,63.1242,63.0059,63.0482,182768.0
2015-06-04 09:50:00,74.65,74.8,74.63,74.78,84430.0,63.0313,63.1579,63.0144,63.141,84430.0
2015-06-04 09:55:00,74.77,74.83,74.75,74.76,94659.0,63.1326,63.1833,63.1157,63.1242,94659.0
2015-06-04 10:00:00,74.75,74.87,74.72,74.85,142780.0,63.1157,63.217,63.0904,63.2001,142780.0
2015-06-04 10:05:00,74.85,74.91,74.83,74.91,42783.0,63.2001,63.2508,63.1833,63.2508,42783.0
2015-06-04 10:10:00,74.91,74.91,74.79,74.79,48221.0,63.2508,63.2508,63.1495,63.1495,48221.0
2015-06-04 10:15:00,74.79,74.81,74.76,74.78,21049.0,63.1495,63.1664,63.1242,63.141,21049.0
2015-06-04 10:20:00,74.79,74.84,74.79,74.81,20372.0,63.1495,63.1917,63.1495,63.1664,20372.0
2015-06-04 10:25:00,74.8,74.8,74.73,74.75,25851.0,63.1579,63.1579,63.0988,63.1157,25851.0
2015-06-04 10:30:00,74.75,74.75,74.62,74.66,65967.0,63.1157,63.1157,63.0059,63.0397,65967.0
2015-06-04 10:35:00,74.65,74.67,74.57,74.63,46447.0,63.0313,63.0482,62.9637,63.0144,46447.0
2015-06-04 10:40:00,74.64,74.7,74.64,74.66,56035.0,63.0228,63.0735,63.0228,63.0397,56035.0
2015-06-04 10:45:00,74.66,74.71,74.62,74.71,26582.0,63.0397,63.0819,63.0059,63.0819,26582.0
2015-06-04 10:50:00,74.71,74.79,74.68,74.69,87239.0,63.0819,63.1495,63.0566,63.065,87239.0
2015-06-04 10:55:00,74.69,74.72,74.59,74.6,44653.0,63.065,63.0904,62.9806,62.9891,44653.0
2015-06-04 11:00:00,74.59,74.61,74.56,74.6,58078.0,62.9806,62.9975,62.9553,62.9891,58078.0
2015-06-04 11:05:00,74.58,74.58,74.45,74.49,81826.0,62.9722,62.9722,62.8624,62.8962,81826.0
2015-06-04 11:10:00,74.48,74.64,74.45,74.6,76966.0,62.8877,63.0228,62.8624,62.9891,76966.0
2015-06-04 11:15:00,74.6,74.6,74.5,74.53,38390.0,62.9891,62.9891,62.9046,62.93,38390.0
2015-06-04 11:20:00,74.53,74.57,74.49,74.57,19303.0,62.93,62.9637,62.8962,62.9637,19303.0
2015-06-04 11:25:00,74.56,74.62,74.54,74.54,16753.0,62.9553,63.0059,62.9384,62.9384,16753.0
2015-06-04 11:30:00,74.55,74.56,74.48,74.51,56415.0,62.9468,62.9553,62.8877,62.9131,56415.0
2015-06-04 11:35:00,74.51,74.52,74.46,74.51,49229.0,62.9131,62.9215,62.8708,62.9131,49229.0
2015-06-04 11:40:00,74.53,74.56,74.46,74.46,40334.0,62.93,62.9553,62.8708,62.8708,40334.0
2015-06-04 11:45:00,74.46,74.46,74.39,74.45,60208.0,62.8708,62.8708,62.8117,62.8624,60208.0
2015-06-04 11:50:00,74.45,74.52,74.45,74.47,33706.0,62.8624,62.9215,62.8624,62.8793,33706.0
2015-06-04 11:55:00,74.47,74.51,74.42,74.47,41631.0,62.8793,62.9131,62.8371,62.8793,41631.0
2015-06-04 12:00:00,74.46,74.48,74.44,74.46,26347.0,62.8708,62.8877,62.854,62.8708,26347.0
2015-06-04 12:05:00,74.47,74.51,74.45,74.51,40371.0,62.8793,62.9131,62.8624,62.9131,40371.0
2015-06-04 12:10:00,74.51,74.55,74.49,74.51,65256.0,62.9131,62.9468,62.8962,62.9131,65256.0
2015-06-04 12:15:00,74.51,74.54,74.5,74.51,30179.0,62.9131,62.9384,62.9046,62.9131,30179.0
2015-06-04 12:20:00,74.5,74.51,74.46,74.47,68959.0,62.9046,62.9131,62.8708,62.8793,68959.0
2015-06-04 12:25:00,74.48,74.5,74.46,74.48,44173.0,62.8877,62.9046,62.8708,62.8877,44173.0
2015-06-04 12:30:00,74.46,74.52,74.45,74.51,177160.0,62.8708,62.9215,62.8624,62.9131,177160.0
2015-06-04 12:35:00,74.51,74.52,74.46,74.48,130274.0,62.9131,62.9215,62.8708,62.8877,130274.0
2015-06-04 12:40:00,74.48,74.48,74.45,74.46,27690.0,62.8877,62.8877,62.8624,62.8708,27690.0
2015-06-04 12:45:00,74.47,74.52,74.47,74.5,39794.0,62.8793,62.9215,62.8793,62.9046,39794.0
2015-06-04 12:50:00,74.5,74.51,74.47,74.48,42967.0,62.9046,62.9131,62.8793,62.8877,42967.0
2015-06-04 12:55:00,74.47,74.47,74.42,74.44,39139.0,62.8793,62.8793,62.8371,62.854,39139.0
2015-06-04 13:00:00,74.44,74.44,74.35,74.38,60278.0,62.854,62.854,62.778,62.8033,60278.0
2015-06-04 13:05:00,74.38,74.39,74.28,74.32,74772.0,62.8033,62.8117,62.7189,62.7526,74772.0
2015-06-04 13:10:00,74.32,74.4,74.32,74.35,31702.0,62.7526,62.8202,62.7526,62.778,31702.0
2015-06-04 13:15:00,74.35,74.36,74.18,74.22,142610.0,62.778,62.7864,62.6344,62.6682,142610.0
2015-06-04 13:20:00,74.22,74.23,74.15,74.23,58789.0,62.6682,62.6766,62.6091,62.6766,58789.0
2015-06-04 13:25:00,74.23,74.27,74.21,74.26,33024.0,62.6766,62.7104,62.6598,62.702,33024.0
2015-06-04 13:30:00,74.25,74.27,74.2,74.24,23384.0,62.6935,62.7104,62.6513,62.6851,23384.0
2015-06-04 13:35:00,74.25,74.29,74.21,74.29,39366.0,62.6935,62.7273,62.6598,62.7273,39366.0
2015-06-04 13:40:00,74.28,74.29,74.25,74.27,22401.0,62.7189,62.7273,62.6935,62.7104,22401.0
2015-06-04 13:45:00,74.27,74.27,74.19,74.2,36054.0,62.7104,62.7104,62.6429,62.6513,36054.0
2015-06-04 13:50:00,74.19,74.24,74.18,74.2,138737.0,62.6429,62.6851,62.6344,62.6513,138737.0
2015-06-04 13:55:00,74.19,74.2,74.15,74.17,120163.0,62.6429,62.6513,62.6091,62.626,120163.0
2015-06-04 14:00:00,74.16,74.17,74.11,74.16,57942.0,62.6175,62.626,62.5753,62.6175,57942.0
2015-06-04 14:05:00,74.16,74.17,74.12,74.15,31291.0,62.6175,62.626,62.5838,62.6091,31291.0
2015-06-04 14:10:00,74.16,74.28,74.12,74.27,89368.0,62.6175,62.7189,62.5838,62.7104,89368.0
2015-06-04 14:15:00,74.27,74.3,74.23,74.26,151906.0,62.7104,62.7357,62.6766,62.702,151906.0
2015-06-04 14:20:00,74.26,74.36,74.25,74.35,73659.0,62.702,62.7864,62.6935,62.778,73659.0
2015-06-04 14:25:00,74.36,74.37,74.29,74.3,68035.0,62.7864,62.7949,62.7273,62.7357,68035.0
2015-06-04 14:30:00,74.31,74.32,74.29,74.31,29427.0,62.7442,62.7526,62.7273,62.7442,29427.0
2015-06-04 14:35:00,74.31,74.32,74.27,74.29,59626.0,62.7442,62.7526,62.7104,62.7273,59626.0
2015-06-04 14:40:00,74.28,74.34,74.28,74.31,24054.0,62.7189,62.7695,62.7189,62.7442,24054.0
2015-06-04 14:45:00,74.31,74.37,74.31,74.32,16852.0,62.7442,62.7949,62.7442,62.7526,16852.0
2015-06-04 14:50:00,74.34,74.37,74.32,74.33,21824.0,62.7695,62.7949,62.7526,62.7611,21824.0
2015-06-04 14:55:00,74.32,74.37,74.3,74.34,15741.0,62.7526,62.7949,62.7357,62.7695,15741.0
2015-06-04 15:00:00,74.34,74.39,74.33,74.39,57600.0,62.7695,62.8117,62.7611,62.8117,57600.0
2015-06-04 15:05:00,74.4,74.41,74.34,74.37,61277.0,62.8202,62.8286,62.7695,62.7949,61277.0
2015-06-04 15:10:00,74.37,74.37,74.32,74.36,67130.0,62.7949,62.7949,62.7526,62.7864,67130.0
2015-06-04 15:15:00,74.36,74.36,74.25,74.27,69513.0,62.7864,62.7864,62.6935,62.7104,69513.0
2015-06-04 15:20:00,74.28,74.3,74.25,74.25,54503.0,62.7189,62.7357,62.6935,62.6935,54503.0
2015-06-04 15:25:00,74.25,74.28,74.23,74.23,48249.0,62.6935,62.7189,62.6766,62.6766,48249.0
2015-06-04 15:30:00,74.23,74.24,74.18,74.23,94642.0,62.6766,62.6851,62.6344,62.6766,94642.0
2015-06-04 15:35:00,74.23,74.26,74.2,74.25,110056.0,62.6766,62.702,62.6513,62.6935,110056.0
2015-06-04 15:40:00,74.25,74.3,74.23,74.27,93710.0,62.6935,62.7357,62.6766,62.7104,93710.0
2015-06-04 15:45:00,74.28,74.3,74.26,74.27,134722.0,62.7189,62.7357,62.702,62.7104,134722.0
2015-06-04 15:50:00,74.27,74.29,74.23,74.28,179876.0,62.7104,62.7273,62.6766,62.7189,179876.0
2015-06-04 15:55:00,74.28,74.41,74.27,74.41,511306.0,62.7189,62.8286,62.7104,62.8286,511306.0
2015-06-05 09:30:00,74.27,74.3,73.98,73.99,529076.0,62.7104,62.7357,62.4656,62.474,529076.0
2015-06-05 09:35:00,73.98,74.03,73.82,73.82,358739.0,62.4656,62.5078,62.3305,62.3305,358739.0
2015-06-05 09:40:00,73.82,73.98,73.78,73.91,386657.0,62.3305,62.4656,62.2967,62.4064,386657.0
2015-06-05 09:45:00,73.91,73.97,73.74,73.76,405909.0,62.4064,62.4571,62.2629,62.2798,405909.0
2015-06-05 09:50:00,73.75,73.91,73.75,73.91,258014.0,62.2714,62.4064,62.2714,62.4064,258014.0
2015-06-05 09:55:00,73.9,73.95,73.88,73.91,229007.0,62.398,62.4402,62.3811,62.4064,229007.0
2015-06-05 10:00:00,73.91,74.13,73.9,74.07,205871.0,62.4064,62.5922,62.398,62.5415,205871.0
2015-06-05 10:05:00,74.06,74.14,73.99,74.02,202890.0,62.5331,62.6007,62.474,62.4993,202890.0
2015-06-05 10:10:00,74.02,74.08,74.0,74.06,105199.0,62.4993,62.55,62.4824,62.5331,105199.0
2015-06-05 10:15:00,74.06,74.14,74.06,74.14,105006.0,62.5331,62.6007,62.5331,62.6007,105006.0
2015-06-05 10:20:00,74.14,74.25,74.14,74.23,79351.0,62.6007,62.6935,62.6007,62.6766,79351.0
2015-06-05 10:25:00,74.23,74.27,74.18,74.19,88226.0,62.6766,62.7104,62.6344,62.6429,88226.0
2015-06-05 10:30:00,74.19,74.28,74.18,74.26,168421.0,62.6429,62.7189,62.6344,62.702,168421.0
2015-06-05 10:35:00,74.27,74.31,74.26,74.29,76818.0,62.7104,62.7442,62.702,62.7273,76818.0
2015-06-05 10:40:00,74.31,74.33,74.23,74.24,207907.0,62.7442,62.7611,62.6766,62.6851,207907.0
2015-06-05 10:45:00,74.24,74.24,74.16,74.18,221163.0,62.6851,62.6851,62.6175,62.6344,221163.0
2015-06-05 10:50:00,74.18,74.2,74.08,74.11,68390.0,62.6344,62.6513,62.55,62.5753,68390.0
2015-06-05 10:55:00,74.12,74.19,74.1,74.17,84701.0,62.5838,62.6429,62.5669,62.626,84701.0
2015-06-05 11:00:00,74.16,74.23,74.15,74.23,89908.0,62.6175,62.6766,62.6091,62.6766,89908.0
2015-06-05 11:05:00,74.24,74.24,74.19,74.2,83166.0,62.6851,62.6851,62.6429,62.6513,83166.0
2015-06-05 11:10:00,74.2,74.27,74.2,74.25,56677.0,62.6513,62.7104,62.6513,62.6935,56677.0
2015-06-05 11:15:00,74.25,74.29,74.19,74.28,52109.0,62.6935,62.7273,62.6429,62.7189,52109.0
2015-06-05 11:20:00,74.28,74.34,74.27,74.27,55764.0,62.7189,62.7695,62.7104,62.7104,55764.0
2015-06-05 11:25:00,74.27,74.31,74.23,74.26,54825.0,62.7104,62.7442,62.6766,62.702,54825.0
2015-06-05 11:30:00,74.26,74.3,74.21,74.21,51488.0,62.702,62.7357,62.6598,62.6598,51488.0
2015-06-05 11:35:00,74.22,74.24,74.19,74.23,60187.0,62.6682,62.6851,62.6429,62.6766,60187.0
2015-06-05 11:40:00,74.23,74.26,74.22,74.22,49406.0,62.6766,62.702,62.6682,62.6682,49406.0
2015-06-05 11:45:00,74.21,74.23,74.18,74.21,33957.0,62.6598,62.6766,62.6344,62.6598,33957.0
2015-06-05 11:50:00,74.22,74.26,74.17,74.24,88674.0,62.6682,62.702,62.626,62.6851,88674.0
2015-06-05 11:55:00,74.23,74.26,74.21,74.26,34141.0,62.6766,62.702,62.6598,62.702,34141.0
2015-06-05 12:00:00,74.25,74.25,74.21,74.22,30266.0,62.6935,62.6935,62.6598,62.6682,30266.0
2015-06-05 12:05:00,74.21,74.26,74.2,74.26,31601.0,62.6598,62.702,62.6513,62.702,31601.0
2015-06-05 12:10:00,74.26,74.26,74.21,74.23,18794.0,62.702,62.702,62.6598,62.6766,18794.0
2015-06-05 12:15:00,74.23,74.26,74.21,74.24,36905.0,62.6766,62.702,62.6598,62.6851,36905.0
2015-06-05 12:20:00,74.24,74.24,74.19,74.2,35772.0,62.6851,62.6851,62.6429,62.6513,35772.0
2015-06-05 12:25:00,74.22,74.23,74.15,74.18,44128.0,62.6682,62.6766,62.6091,62.6344,44128.0
2015-06-05 12:30:00,74.17,74.17,74.1,74.15,44537.0,62.626,62.626,62.5669,62.6091,44537.0
2015-06-05 12:35:00,74.14,74.17,74.12,74.13,15938.0,62.6007,62.626,62.5838,62.5922,15938.0
2015-06-05 12:40:00,74.12,74.22,74.08,74.18,65032.0,62.5838,62.6682,62.55,62.6344,65032.0
2015-06-05 12:45:00,74.18,74.19,74.15,74.17,62253.0,62.6344,62.6429,62.6091,62.626,62253.0
2015-06-05 12:50:00,74.17,74.21,74.17,74.19,21968.0,62.626,62.6598,62.626,62.6429,21968.0
2015-06-05 12:55:00,74.2,74.23,74.18,74.2,10138.0,62.6513,62.6766,62.6344,62.6513,10138.0
2015-06-05 13:00:00,74.19,74.22,74.19,74.2,15876.0,62.6429,62.6682,62.6429,62.6513,15876.0
2015-06-05 13:05:00,74.21,74.22,74.19,74.21,9796.0,62.6598,62.6682,62.6429,62.6598,9796.0
2015-06-05 13:10:00,74.21,74.21,74.17,74.18,10654.0,62.6598,62.6598,62.626,62.6344,10654.0
2015-06-05 13:15:00,74.18,74.23,74.16,74.23,21772.0,62.6344,62.6766,62.6175,62.6766,21772.0
2015-06-05 13:20:00,74.23,74.23,74.21,74.22,25655.0,62.6766,62.6766,62.6598,62.6682,25655.0
2015-06-05 13:25:00,74.22,74.25,74.19,74.23,19928.0,62.6682,62.6935,62.6429,62.6766,19928.0
2015-06-05 13:30:00,74.23,74.3,74.22,74.28,34674.0,62.6766,62.7357,62.6682,62.7189,34674.0
2015-06-05 13:35:00,74.29,74.29,74.24,74.28,14237.0,62.7273,62.7273,62.6851,62.7189,14237.0
2015-06-05 13:40:00,74.27,74.28,74.24,74.26,25361.0,62.7104,62.7189,62.6851,62.702,25361.0
2015-06-05 13:45:00,74.25,74.27,74.22,74.22,38677.0,62.6935,62.7104,62.6682,62.6682,38677.0
2015-06-05 13:50:00,74.22,74.26,74.21,74.26,35229.0,62.6682,62.702,62.6598,62.702,35229.0
2015-06-05 13:55:00,74.27,74.27,74.23,74.24,69611.0,62.7104,62.7104,62.6766,62.6851,69611.0
2015-06-05 14:00:00,74.24,74.31,74.23,74.31,44962.0,62.6851,62.7442,62.6766,62.7442,44962.0
2015-06-05 14:05:00,74.31,74.32,74.29,74.3,26519.0,62.7442,62.7526,62.7273,62.7357,26519.0
2015-06-05 14:10:00,74.3,74.34,74.28,74.34,33732.0,62.7357,62.7695,62.7189,62.7695,33732.0
2015-06-05 14:15:00,74.34,74.39,74.33,74.38,17600.0,62.7695,62.8117,62.7611,62.8033,17600.0
2015-06-05 14:20:00,74.38,74.38,74.32,74.33,15686.0,62.8033,62.8033,62.7526,62.7611,15686.0
2015-06-05 14:25:00,74.33,74.33,74.28,74.33,22380.0,62.7611,62.7611,62.7189,62.7611,22380.0
2015-06-05 14:30:00,74.34,74.36,74.31,74.35,36040.0,62.7695,62.7864,62.7442,62.778,36040.0
2015-06-05 14:35:00,74.35,74.35,74.32,74.33,19544.0,62.778,62.778,62.7526,62.7611,19544.0
2015-06-05 14:40:00,74.32,74.34,74.3,74.31,21082.0,62.7526,62.7695,62.7357,62.7442,21082.0
2015-06-05 14:45:00,74.32,74.34,74.28,74.3,32047.0,62.7526,62.7695,62.7189,62.7357,32047.0
2015-06-05 14:50:00,74.3,74.39,74.3,74.39,36501.0,62.7357,62.8117,62.7357,62.8117,36501.0
2015-06-05 14:55:00,74.38,74.38,74.31,74.34,123352.0,62.8033,62.8033,62.7442,62.7695,123352.0
2015-06-05 15:00:00,74.35,74.39,74.33,74.34,46228.0,62.778,62.8117,62.7611,62.7695,46228.0
2015-06-05 15:05:00,74.35,74.39,74.34,74.36,52005.0,62.778,62.8117,62.7695,62.7864,52005.0
2015-06-05 15:10:00,74.36,74.37,74.33,74.36,30524.0,62.7864,62.7949,62.7611,62.7864,30524.0
2015-06-05 15:15:00,74.36,74.36,74.3,74.31,36554.0,62.7864,62.7864,62.7357,62.7442,36554.0
2015-06-05 15:20:00,74.3,74.33,74.29,74.31,52406.0,62.7357,62.7611,62.7273,62.7442,52406.0
2015-06-05 15:25:00,74.31,74.33,74.28,74.3,82914.0,62.7442,62.7611,62.7189,62.7357,82914.0
2015-06-05 15:30:00,74.3,74.36,74.28,74.35,86143.0,62.7357,62.7864,62.7189,62.778,86143.0
2015-06-05 15:35:00,74.34,74.34,74.25,74.27,74330.0,62.7695,62.7695,62.6935,62.7104,74330.0
2015-06-05 15:40:00,74.27,74.29,74.24,74.27,64713.0,62.7104,62.7273,62.6851,62.7104,64713.0
2015-06-05 15:45:00,74.27,74.33,74.26,74.33,140871.0,62.7104,62.7611,62.702,62.7611,140871.0
2015-06-05 15:50:00,74.32,74.34,74.31,74.34,239421.0,62.7526,62.7695,62.7442,62.7695,239421.0
2015-06-05 15:55:00,74.34,74.37,74.3,74.33,470819.0,62.7695,62.7949,62.7357,62.7611,470819.0
2015-06-08 09:30:00,74.36,74.52,74.23,74.46,173985.0,62.7864,62.9215,62.6766,62.8708,173985.0
2015-06-08 09:35:00,74.45,74.5,74.36,74.4,139838.0,62.8624,62.9046,62.7864,62.8202,139838.0
2015-06-08 09:40:00,74.39,74.43,74.25,74.26,166187.0,62.8117,62.8455,62.6935,62.702,166187.0
2015-06-08 09:45:00,74.24,74.38,74.24,74.34,109371.0,62.6851,62.8033,62.6851,62.7695,109371.0
2015-06-08 09:50:00,74.33,74.33,74.16,74.19,170746.0,62.7611,62.7611,62.6175,62.6429,170746.0
2015-06-08 09:55:00,74.18,74.25,74.17,74.22,87091.0,62.6344,62.6935,62.626,62.6682,87091.0
2015-06-08 10:00:00,74.22,74.26,74.1,74.25,63798.0,62.6682,62.702,62.5669,62.6935,63798.0
2015-06-08 10:05:00,74.24,74.32,74.23,74.25,76753.0,62.6851,62.7526,62.6766,62.6935,76753.0
2015-06-08 10:10:00,74.25,74.32,74.21,74.26,88739.0,62.6935,62.7526,62.6598,62.702,88739.0
2015-06-08 10:15:00,74.25,74.25,74.19,74.21,34506.0,62.6935,62.6935,62.6429,62.6598,34506.0
2015-06-08 10:20:00,74.21,74.25,74.17,74.25,96424.0,62.6598,62.6935,62.626,62.6935,96424.0
2015-06-08 10:25:00,74.24,74.25,74.19,74.2,35289.0,62.6851,62.6935,62.6429,62.6513,35289.0
2015-06-08 10:30:00,74.21,74.24,74.16,74.21,90887.0,62.6598,62.6851,62.6175,62.6598,90887.0
2015-06-08 10:35:00,74.21,74.22,74.18,74.2,28551.0,62.6598,62.6682,62.6344,62.6513,28551.0
2015-06-08 10:40:00,74.21,74.29,74.21,74.22,36064.0,62.6598,62.7273,62.6598,62.6682,36064.0
2015-06-08 10:45:00,74.22,74.27,74.21,74.26,231693.0,62.6682,62.7104,62.6598,62.702,231693.0
2015-06-08 10:50:00,74.26,74.27,74.21,74.23,89673.0,62.702,62.7104,62.6598,62.6766,89673.0
2015-06-08 10:55:00,74.23,74.28,74.22,74.23,26804.0,62.6766,62.7189,62.6682,62.6766,26804.0
2015-06-08 11:00:00,74.24,74.3,74.22,74.28,35407.0,62.6851,62.7357,62.6682,62.7189,35407.0
2015-06-08 11:05:00,74.27,74.35,74.22,74.34,97859.0,62.7104,62.778,62.6682,62.7695,97859.0
2015-06-08 11:10:00,74.34,74.36,74.27,74.3,30533.0,62.7695,62.7864,62.7104,62.7357,30533.0
2015-06-08 11:15:00,74.3,74.35,74.28,74.35,26125.0,62.7357,62.778,62.7189,62.778,26125.0
2015-06-08 11:20:00,74.35,74.4,74.35,74.38,15264.0,62.778,62.8202,62.778,62.8033,15264.0
2015-06-08 11:25:00,74.39,74.41,74.29,74.3,24739.0,62.8117,62.8286,62.7273,62.7357,24739.0
2015-06-08 11:30:00,74.29,74.31,74.26,74.28,21189.0,62.7273,62.7442,62.702,62.7189,21189.0
2015-06-08 11:35:00,74.28,74.33,74.26,74.3,98248.0,62.7189,62.7611,62.702,62.7357,98248.0
2015-06-08 11:40:00,74.3,74.36,74.25,74.34,78819.0,62.7357,62.7864,62.6935,62.7695,78819.0
2015-06-08 11:45:00,74.34,74.35,74.31,74.32,17508.0,62.7695,62.778,62.7442,62.7526,17508.0
2015-06-08 11:50:00,74.33,74.34,74.26,74.28,18220.0,62.7611,62.7695,62.702,62.7189,18220.0
2015-06-08 11:55:00,74.29,74.31,74.26,74.3,115875.0,62.7273,62.7442,62.702,62.7357,115875.0
2015-06-08 12:00:00,74.3,74.34,74.28,74.3,164777.0,62.7357,62.7695,62.7189,62.7357,164777.0
2015-06-08 12:05:00,74.29,74.35,74.28,74.35,174007.0,62.7273,62.778,62.7189,62.778,174007.0
2015-06-08 12:10:00,74.35,74.38,74.32,74.38,115470.0,62.778,62.8033,62.7526,62.8033,115470.0
2015-06-08 12:15:00,74.39,74.42,74.38,74.39,25441.0,62.8117,62.8371,62.8033,62.8117,25441.0
2015-06-08 12:20:00,74.38,74.39,74.35,74.38,31154.0,62.8033,62.8117,62.778,62.8033,31154.0
2015-06-08 12:25:00,74.38,74.38,74.33,74.34,28911.0,62.8033,62.8033,62.7611,62.7695,28911.0
2015-06-08 12:30:00,74.34,74.43,74.31,74.42,146554.0,62.7695,62.8455,62.7442,62.8371,146554.0
2015-06-08 12:35:00,74.41,74.42,74.38,74.38,42039.0,62.8286,62.8371,62.8033,62.8033,42039.0
2015-06-08 12:40:00,74.38,74.39,74.32,74.32,40001.0,62.8033,62.8117,62.7526,62.7526,40001.0
2015-06-08 12:45:00,74.32,74.33,74.25,74.26,46279.0,62.7526,62.7611,62.6935,62.702,46279.0
2015-06-08 12:50:00,74.26,74.29,74.25,74.27,32952.0,62.702,62.7273,62.6935,62.7104,32952.0
2015-06-08 12:55:00,74.26,74.27,74.2,74.21,28417.0,62.702,62.7104,62.6513,62.6598,28417.0
2015-06-08 13:00:00,74.2,74.22,74.19,74.2,11506.0,62.6513,62.6682,62.6429,62.6513,11506.0
2015-06-08 13:05:00,74.2,74.21,74.19,74.2,19139.0,62.6513,62.6598,62.6429,62.6513,19139.0
2015-06-08 13:10:00,74.19,74.21,74.16,74.17,231243.0,62.6429,62.6598,62.6175,62.626,231243.0
2015-06-08 13:15:00,74.18,74.18,74.14,74.18,237867.0,62.6344,62.6344,62.6007,62.6344,237867.0
2015-06-08 13:20:00,74.18,74.23,74.18,74.21,140197.0,62.6344,62.6766,62.6344,62.6598,140197.0
2015-06-08 13:25:00,74.21,74.22,74.18,74.19,16182.0,62.6598,62.6682,62.6344,62.6429,16182.0
2015-06-08 13:30:00,74.18,74.19,74.13,74.14,35121.0,62.6344,62.6429,62.5922,62.6007,35121.0
2015-06-08 13:35:00,74.14,74.15,74.07,74.11,46751.0,62.6007,62.6091,62.5415,62.5753,46751.0
2015-06-08 13:40:00,74.12,74.13,74.08,74.09,105470.0,62.5838,62.5922,62.55,62.5584,105470.0
2015-06-08 13:45:00,74.09,74.12,74.08,74.12,22550.0,62.5584,62.5838,62.55,62.5838,22550.0
2015-06-08 13:50:00,74.12,74.16,74.1,74.14,110089.0,62.5838,62.6175,62.5669,62.6007,110089.0
2015-06-08 13:55:00,74.14,74.18,74.13,74.16,131094.0,62.6007,62.6344,62.5922,62.6175,131094.0
2015-06-08 14:00:00,74.17,74.17,74.1,74.11,30852.0,62.626,62.626,62.5669,62.5753,30852.0
2015-06-08 14:05:00,74.11,74.12,74.05,74.06,37912.0,62.5753,62.5838,62.5247,62.5331,37912.0
2015-06-08 14:10:00,74.07,74.11,74.05,74.08,40457.0,62.5415,62.5753,62.5247,62.55,40457.0
2015-06-08 14:15:00,74.08,74.12,74.06,74.11,38879.0,62.55,62.5838,62.5331,62.5753,38879.0
2015-06-08 14:20:00,74.11,74.16,74.11,74.13,21005.0,62.5753,62.6175,62.5753,62.5922,21005.0
2015-06-08 14:25:00,74.13,74.17,74.11,74.17,21572.0,62.5922,62.626,62.5753,62.626,21572.0
2015-06-08 14:30:00,74.17,74.26,74.16,74.26,77776.0,62.626,62.702,62.6175,62.702,77776.0
2015-06-08 14:35:00,74.26,74.29,74.22,74.22,108092.0,62.702,62.7273,62.6682,62.6682,108092.0
2015-06-08 14:40:00,74.22,74.3,74.22,74.27,60103.0,62.6682,62.7357,62.6682,62.7104,60103.0
2015-06-08 14:45:00,74.27,74.29,74.24,74.25,52118.0,62.7104,62.7273,62.6851,62.6935,52118.0
2015-06-08 14:50:00,74.26,74.31,74.23,74.25,61527.0,62.702,62.7442,62.6766,62.6935,61527.0
2015-06-08 14:55:00,74.26,74.26,74.22,74.24,42430.0,62.702,62.702,62.6682,62.6851,42430.0
2015-06-08 15:00:00,74.23,74.25,74.2,74.21,55576.0,62.6766,62.6935,62.6513,62.6598,55576.0
2015-06-08 15:05:00,74.21,74.26,74.2,74.21,131142.0,62.6598,62.702,62.6513,62.6598,131142.0
2015-06-08 15:10:00,74.22,74.23,74.18,74.21,32143.0,62.6682,62.6766,62.6344,62.6598,32143.0
2015-06-08 15:15:00,74.21,74.23,74.18,74.2,46010.0,62.6598,62.6766,62.6344,62.6513,46010.0
2015-06-08 15:20:00,74.21,74.24,74.14,74.15,71242.0,62.6598,62.6851,62.6007,62.6091,71242.0
2015-06-08 15:25:00,74.15,74.16,74.11,74.15,78588.0,62.6091,62.6175,62.5753,62.6091,78588.0
2015-06-08 15:30:00,74.15,74.17,74.12,74.14,39606.0,62.6091,62.626,62.5838,62.6007,39606.0
2015-06-08 15:35:00,74.13,74.13,74.06,74.06,79597.0,62.5922,62.5922,62.5331,62.5331,79597.0
2015-06-08 15:40:00,74.07,74.1,74.06,74.09,79356.0,62.5415,62.5669,62.5331,62.5584,79356.0
2015-06-08 15:45:00,74.09,74.12,74.07,74.1,69090.0,62.5584,62.5838,62.5415,62.5669,69090.0
2015-06-08 15:50:00,74.09,74.12,74.04,74.05,134440.0,62.5584,62.5838,62.5162,62.5247,134440.0
2015-06-08 15:55:00,74.05,74.05,73.97,73.99,368660.0,62.5247,62.5247,62.4571,62.474,368660.0
2015-06-09 09:30:00,74.21,74.21,73.9,74.09,210259.0,62.6598,62.6598,62.398,62.5584,210259.0
2015-06-09 09:35:00,74.1,74.11,73.97,73.97,176322.0,62.5669,62.5753,62.4571,62.4571,176322.0
2015-06-09 09:40:00,73.96,74.02,73.77,73.79,269223.0,62.4487,62.4993,62.2882,62.3051,269223.0
2015-06-09 09:45:00,73.79,73.81,73.67,73.79,215909.0,62.3051,62.322,62.2038,62.3051,215909.0
2015-06-09 09:50:00,73.79,73.82,73.72,73.79,136846.0,62.3051,62.3305,62.246,62.3051,136846.0
2015-06-09 09:55:00,73.8,73.84,73.72,73.8,251874.0,62.3136,62.3473,62.246,62.3136,251874.0
2015-06-09 10:00:00,73.81,73.85,73.73,73.75,185869.0,62.322,62.3558,62.2545,62.2714,185869.0
2015-06-09 10:05:00,73.74,73.82,73.68,73.8,189788.0,62.2629,62.3305,62.2122,62.3136,189788.0
2015-06-09 10:10:00,73.79,73.93,73.79,73.9,176370.0,62.3051,62.4233,62.3051,62.398,176370.0
2015-06-09 10:15:00,73.9,73.9,73.79,73.8,77083.0,62.398,62.398,62.3051,62.3136,77083.0
2015-06-09 10:20:00,73.8,73.85,73.78,73.79,43674.0,62.3136,62.3558,62.2967,62.3051,43674.0
2015-06-09 10:25:00,73.79,73.79,73.71,73.74,103311.0,62.3051,62.3051,62.2376,62.2629,103311.0
2015-06-09 10:30:00,73.73,73.76,73.66,73.73,97478.0,62.2545,62.2798,62.1954,62.2545,97478.0
2015-06-09 10:35:00,73.74,73.83,73.74,73.83,89330.0,62.2629,62.3389,62.2629,62.3389,89330.0
2015-06-09 10:40:00,73.82,73.91,73.81,73.9,61491.0,62.3305,62.4064,62.322,62.398,61491.0
2015-06-09 10:45:00,73.89,73.9,73.85,73.86,32217.0,62.3896,62.398,62.3558,62.3642,32217.0
2015-06-09 10:50:00,73.86,73.92,73.85,73.88,35298.0,62.3642,62.4149,62.3558,62.3811,35298.0
2015-06-09 10:55:00,73.88,73.98,73.85,73.98,52796.0,62.3811,62.4656,62.3558,62.4656,52796.0
2015-06-09 11:00:00,73.98,74.05,73.97,73.99,233130.0,62.4656,62.5247,62.4571,62.474,233130.0
2015-06-09 11:05:00,73.99,74.02,73.93,73.95,85132.0,62.474,62.4993,62.4233,62.4402,85132.0
2015-06-09 11:10:00,73.96,74.01,73.95,74.0,127288.0,62.4487,62.4909,62.4402,62.4824,127288.0
2015-06-09 11:15:00,73.99,74.0,73.9,73.96,64179.0,62.474,62.4824,62.398,62.4487,64179.0
2015-06-09 11:20:00,73.96,73.96,73.89,73.91,36208.0,62.4487,62.4487,62.3896,62.4064,36208.0
2015-06-09 11:25:00,73.92,73.96,73.91,73.96,31770.0,62.4149,62.4487,62.4064,62.4487,31770.0
2015-06-09 11:30:00,73.96,74.08,73.95,74.03,86876.0,62.4487,62.55,62.4402,62.5078,86876.0
2015-06-09 11:35:00,74.03,74.04,74.01,74.03,18284.0,62.5078,62.5162,62.4909,62.5078,18284.0
2015-06-09 11:40:00,74.03,74.06,74.0,74.04,89939.0,62.5078,62.5331,62.4824,62.5162,89939.0
2015-06-09 11:45:00,74.04,74.06,74.01,74.02,52945.0,62.5162,62.5331,62.4909,62.4993,52945.0
2015-06-09 11:50:00,74.02,74.05,74.01,74.03,53726.0,62.4993,62.5247,62.4909,62.5078,53726.0
2015-06-09 11:55:00,74.03,74.05,73.98,74.03,145870.0,62.5078,62.5247,62.4656,62.5078,145870.0
2015-06-09 12:00:00,74.03,74.04,74.0,74.03,55389.0,62.5078,62.5162,62.4824,62.5078,55389.0
2015-06-09 12:05:00,74.02,74.03,74.0,74.03,30283.0,62.4993,62.5078,62.4824,62.5078,30283.0
2015-06-09 12:10:00,74.03,74.04,73.98,73.99,21781.0,62.5078,62.5162,62.4656,62.474,21781.0
2015-06-09 12:15:00,73.99,74.01,73.91,73.93,41882.0,62.474,62.4909,62.4064,62.4233,41882.0
2015-06-09 12:20:00,73.92,73.97,73.91,73.95,25045.0,62.4149,62.4571,62.4064,62.4402,25045.0
2015-06-09 12:25:00,73.95,74.01,73.94,73.98,29349.0,62.4402,62.4909,62.4318,62.4656,29349.0
2015-06-09 12:30:00,73.98,73.99,73.95,73.97,24751.0,62.4656,62.474,62.4402,62.4571,24751.0
2015-06-09 12:35:00,73.97,73.99,73.93,73.98,14948.0,62.4571,62.474,62.4233,62.4656,14948.0
2015-06-09 12:40:00,73.98,73.98,73.94,73.96,35672.0,62.4656,62.4656,62.4318,62.4487,35672.0
2015-06-09 12:45:00,73.96,73.96,73.92,73.94,22297.0,62.4487,62.4487,62.4149,62.4318,22297.0
2015-06-09 12:50:00,73.94,73.98,73.89,73.91,684111.0,62.4318,62.4656,62.3896,62.4064,684111.0
2015-06-09 12:55:00,73.91,73.93,73.86,73.92,471381.0,62.4064,62.4233,62.3642,62.4149,471381.0
2015-06-09 13:00:00,73.93,74.01,73.92,73.97,134888.0,62.4233,62.4909,62.4149,62.4571,134888.0
2015-06-09 13:05:00,73.97,73.98,73.93,73.94,204159.0,62.4571,62.4656,62.4233,62.4318,204159.0
2015-06-09 13:10:00,73.94,73.96,73.91,73.94,89870.0,62.4318,62.4487,62.4064,62.4318,89870.0
2015-06-09 13:15:00,73.93,74.0,73.93,74.0,67362.0,62.4233,62.4824,62.4233,62.4824,67362.0
2015-06-09 13:20:00,74.0,74.05,73.99,74.02,35424.0,62.4824,62.5247,62.474,62.4993,35424.0
2015-06-09 13:25:00,74.03,74.06,74.02,74.05,16094.0,62.5078,62.5331,62.4993,62.5247,16094.0
2015-06-09 13:30:00,74.05,74.07,74.02,74.03,10602.0,62.5247,62.5415,62.4993,62.5078,10602.0
2015-06-09 13:35:00,74.02,74.04,74.01,74.01,7069.0,62.4993,62.5162,62.4909,62.4909,7069.0
2015-06-09 13:40:00,74.0,74.0,73.95,73.96,14557.0,62.4824,62.4824,62.4402,62.4487,14557.0
2015-06-09 13:45:00,73.96,73.97,73.93,73.94,24567.0,62.4487,62.4571,62.4233,62.4318,24567.0
2015-06-09 13:50:00,73.94,73.98,73.93,73.96,11543.0,62.4318,62.4656,62.4233,62.4487,11543.0
2015-06-09 13:55:00,73.96,73.96,73.91,73.94,25407.0,62.4487,62.4487,62.4064,62.4318,25407.0
2015-06-09 14:00:00,73.93,73.97,73.92,73.97,11271.0,62.4233,62.4571,62.4149,62.4571,11271.0
2015-06-09 14:05:00,73.96,74.01,73.96,73.97,22879.0,62.4487,62.4909,62.4487,62.4571,22879.0
2015-06-09 14:10:00,73.98,73.99,73.91,73.92,39267.0,62.4656,62.474,62.4064,62.4149,39267.0
2015-06-09 14:15:00,73.92,73.97,73.92,73.96,8907.0,62.4149,62.4571,62.4149,62.4487,8907.0
2015-06-09 14:20:00,73.97,73.99,73.96,73.97,21002.0,62.4571,62.474,62.4487,62.4571,21002.0
2015-06-09 14:25:00,73.97,74.01,73.96,74.0,8519.0,62.4571,62.4909,62.4487,62.4824,8519.0
2015-06-09 14:30:00,74.0,74.04,73.98,73.99,53653.0,62.4824,62.5162,62.4656,62.474,53653.0
2015-06-09 14:35:00,74.0,74.05,74.0,74.03,90442.0,62.4824,62.5247,62.4824,62.5078,90442.0
2015-06-09 14:40:00,74.03,74.06,74.03,74.04,120383.0,62.5078,62.5331,62.5078,62.5162,120383.0
2015-06-09 14:45:00,74.04,74.06,74.01,74.02,34630.0,62.5162,62.5331,62.4909,62.4993,34630.0
2015-06-09 14:50:00,74.03,74.03,73.94,73.96,97402.0,62.5078,62.5078,62.4318,62.4487,97402.0
2015-06-09 14:55:00,73.95,73.98,73.94,73.96,62027.0,62.4402,62.4656,62.4318,62.4487,62027.0
2015-06-09 15:00:00,73.96,73.98,73.93,73.94,42502.0,62.4487,62.4656,62.4233,62.4318,42502.0
2015-06-09 15:05:00,73.94,73.95,73.9,73.9,64291.0,62.4318,62.4402,62.398,62.398,64291.0
2015-06-09 15:10:00,73.9,73.92,73.87,73.89,163307.0,62.398,62.4149,62.3727,62.3896,163307.0
2015-06-09 15:15:00,73.89,73.93,73.88,73.93,53756.0,62.3896,62.4233,62.3811,62.4233,53756.0
2015-06-09 15:20:00,73.92,73.93,73.86,73.91,69624.0,62.4149,62.4233,62.3642,62.4064,69624.0
2015-06-09 15:25:00,73.92,73.92,73.84,73.88,73663.0,62.4149,62.4149,62.3473,62.3811,73663.0
2015-06-09 15:30:00,73.87,73.89,73.83,73.89,108548.0,62.3727,62.3896,62.3389,62.3896,108548.0
2015-06-09 15:35:00,73.88,73.95,73.87,73.94,210345.0,62.3811,62.4402,62.3727,62.4318,210345.0
2015-06-09 15:40:00,73.94,73.98,73.92,73.95,93716.0,62.4318,62.4656,62.4149,62.4402,93716.0
2015-06-09 15:45:00,73.95,73.99,73.94,73.97,134976.0,62.4402,62.474,62.4318,62.4571,134976.0
2015-06-09 15:50:00,73.98,74.06,73.97,74.04,150408.0,62.4656,62.5331,62.4571,62.5162,150408.0
2015-06-09 15:55:00,74.03,74.06,73.94,73.97,610537.0,62.5078,62.5331,62.4318,62.4571,610537.0
2015-06-10 09:30:00,74.11,74.18,74.0,74.17,206375.0,62.5753,62.6344,62.4824,62.626,206375.0
2015-06-10 09:35:00,74.19,74.27,74.06,74.1,187308.0,62.6429,62.7104,62.5331,62.5669,187308.0
2015-06-10 09:40:00,74.08,74.11,73.98,74.05,72851.0,62.55,62.5753,62.4656,62.5247,72851.0
2015-06-10 09:45:00,74.05,74.18,74.05,74.1,108774.0,62.5247,62.6344,62.5247,62.5669,108774.0
2015-06-10 09:50:00,74.09,74.15,74.03,74.05,96224.0,62.5584,62.6091,62.5078,62.5247,96224.0
2015-06-10 09:55:00,74.05,74.07,73.98,74.01,224852.0,62.5247,62.5415,62.4656,62.4909,224852.0
2015-06-10 10:00:00,74.0,74.12,74.0,74.1,398633.0,62.4824,62.5838,62.4824,62.5669,398633.0
2015-06-10 10:05:00,74.1,74.21,74.09,74.17,151855.0,62.5669,62.6598,62.5584,62.626,151855.0
2015-06-10 10:10:00,74.16,74.21,74.13,74.14,115891.0,62.6175,62.6598,62.5922,62.6007,115891.0
2015-06-10 10:15:00,74.15,74.19,74.12,74.17,203294.0,62.6091,62.6429,62.5838,62.626,203294.0
2015-06-10 10:20:00,74.16,74.17,74.13,74.14,54290.0,62.6175,62.626,62.5922,62.6007,54290.0
2015-06-10 10:25:00,74.14,74.16,74.08,74.14,164442.0,62.6007,62.6175,62.55,62.6007,164442.0
2015-06-10 10:30:00,74.14,74.23,74.12,74.22,213264.0,62.6007,62.6766,62.5838,62.6682,213264.0
2015-06-10 10:35:00,74.23,74.29,74.22,74.25,40277.0,62.6766,62.7273,62.6682,62.6935,40277.0
2015-06-10 10:40:00,74.26,74.27,74.22,74.27,97070.0,62.702,62.7104,62.6682,62.7104,97070.0
2015-06-10 10:45:00,74.26,74.31,74.25,74.31,22702.0,62.702,62.7442,62.6935,62.7442,22702.0
2015-06-10 10:50:00,74.31,74.33,74.29,74.31,42447.0,62.7442,62.7611,62.7273,62.7442,42447.0
2015-06-10 10:55:00,74.32,74.39,74.31,74.38,40720.0,62.7526,62.8117,62.7442,62.8033,40720.0
2015-06-10 11:00:00,74.38,74.4,74.37,74.39,27302.0,62.8033,62.8202,62.7949,62.8117,27302.0
2015-06-10 11:05:00,74.39,74.41,74.37,74.39,39375.0,62.8117,62.8286,62.7949,62.8117,39375.0
2015-06-10 11:10:00,74.39,74.69,74.38,74.6,186950.0,62.8117,63.065,62.8033,62.9891,186950.0
2015-06-10 11:15:00,74.6,74.73,74.59,74.62,126188.0,62.9891,63.0988,62.9806,63.0059,126188.0
2015-06-10 11:20:00,74.61,74.62,74.51,74.56,107129.0,62.9975,63.0059,62.9131,62.9553,107129.0
2015-06-10 11:25:00,74.56,74.62,74.54,74.59,125948.0,62.9553,63.0059,62.9384,62.9806,125948.0
2015-06-10 11:30:00,74.59,74.61,74.54,74.59,49036.0,62.9806,62.9975,62.9384,62.9806,49036.0
2015-06-10 11:35:00,74.59,74.62,74.57,74.61,58652.0,62.9806,63.0059,62.9637,62.9975,58652.0
2015-06-10 11:40:00,74.6,74.65,74.57,74.62,137736.0,62.9891,63.0313,62.9637,63.0059,137736.0
2015-06-10 11:45:00,74.62,74.65,74.6,74.61,21951.0,63.0059,63.0313,62.9891,62.9975,21951.0
2015-06-10 11:50:00,74.61,74.66,74.6,74.65,28347.0,62.9975,63.0397,62.9891,63.0313,28347.0
2015-06-10 11:55:00,74.66,74.71,74.66,74.67,86362.0,63.0397,63.0819,63.0397,63.0482,86362.0
2015-06-10 12:00:00,74.67,74.71,74.66,74.7,114965.0,63.0482,63.0819,63.0397,63.0735,114965.0
2015-06-10 12:05:00,74.69,74.76,74.68,74.69,69042.0,63.065,63.1242,63.0566,63.065,69042.0
2015-06-10 12:10:00,74.69,74.77,74.68,74.77,22404.0,63.065,63.1326,63.0566,63.1326,22404.0
2015-06-10 12:15:00,74.76,74.8,74.74,74.78,19734.0,63.1242,63.1579,63.1073,63.141,19734.0
2015-06-10 12:20:00,74.79,74.82,74.78,74.79,22451.0,63.1495,63.1748,63.141,63.1495,22451.0
2015-06-10 12:25:00,74.79,74.81,74.76,74.77,18261.0,63.1495,63.1664,63.1242,63.1326,18261.0
2015-06-10 12:30:00,74.77,74.81,74.77,74.81,26909.0,63.1326,63.1664,63.1326,63.1664,26909.0
2015-06-10 12:35:00,74.8,74.81,74.76,74.76,12903.0,63.1579,63.1664,63.1242,63.1242,12903.0
2015-06-10 12:40:00,74.77,74.81,74.75,74.79,11625.0,63.1326,63.1664,63.1157,63.1495,11625.0
2015-06-10 12:45:00,74.79,74.8,74.77,74.78,17309.0,63.1495,63.1579,63.1326,63.141,17309.0
2015-06-10 12:50:00,74.78,74.83,74.77,74.82,11965.0,63.141,63.1833,63.1326,63.1748,11965.0
2015-06-10 12:55:00,74.83,74.86,74.83,74.84,44768.0,63.1833,63.2086,63.1833,63.1917,44768.0
2015-06-10 13:00:00,74.84,74.85,74.79,74.82,23711.0,63.1917,63.2001,63.1495,63.1748,23711.0
2015-06-10 13:05:00,74.82,74.84,74.82,74.82,80631.0,63.1748,63.1917,63.1748,63.1748,80631.0
2015-06-10 13:10:00,74.83,74.84,74.79,74.81,30308.0,63.1833,63.1917,63.1495,63.1664,30308.0
2015-06-10 13:15:00,74.81,74.83,74.78,74.78,80864.0,63.1664,63.1833,63.141,63.141,80864.0
2015-06-10 13:20:00,74.79,74.82,74.78,74.82,85355.0,63.1495,63.1748,63.141,63.1748,85355.0
2015-06-10 13:25:00,74.82,74.83,74.8,74.8,20185.0,63.1748,63.1833,63.1579,63.1579,20185.0
2015-06-10 13:30:00,74.8,74.82,74.75,74.81,21646.0,63.1579,63.1748,63.1157,63.1664,21646.0
2015-06-10 13:35:00,74.82,74.86,74.81,74.84,26725.0,63.1748,63.2086,63.1664,63.1917,26725.0
2015-06-10 13:40:00,74.84,74.86,74.81,74.82,111698.0,63.1917,63.2086,63.1664,63.1748,111698.0
2015-06-10 13:45:00,74.81,74.84,74.8,74.82,30480.0,63.1664,63.1917,63.1579,63.1748,30480.0
2015-06-10 13:50:00,74.82,74.85,74.81,74.84,47302.0,63.1748,63.2001,63.1664,63.1917,47302.0
2015-06-10 13:55:00,74.85,74.86,74.83,74.86,60269.0,63.2001,63.2086,63.1833,63.2086,60269.0
2015-06-10 14:00:00,74.85,74.94,74.85,74.94,258885.0,63.2001,63.2761,63.2001,63.2761,258885.0
2015-06-10 14:05:00,74.93,74.95,74.89,74.89,89658.0,63.2677,63.2846,63.2339,63.2339,89658.0
2015-06-10 14:10:00,74.9,74.91,74.84,74.88,62411.0,63.2424,63.2508,63.1917,63.2255,62411.0
2015-06-10 14:15:00,74.88,74.93,74.88,74.92,21574.0,63.2255,63.2677,63.2255,63.2592,21574.0
2015-06-10 14:20:00,74.93,74.95,74.9,74.93,40533.0,63.2677,63.2846,63.2424,63.2677,40533.0
2015-06-10 14:25:00,74.93,74.95,74.9,74.91,60598.0,63.2677,63.2846,63.2424,63.2508,60598.0
2015-06-10 14:30:00,74.91,74.93,74.89,74.89,40341.0,63.2508,63.2677,63.2339,63.2339,40341.0
2015-06-10 14:35:00,74.9,74.91,74.87,74.88,32030.0,63.2424,63.2508,63.217,63.2255,32030.0
2015-06-10 14:40:00,74.88,74.94,74.88,74.93,37655.0,63.2255,63.2761,63.2255,63.2677,37655.0
2015-06-10 14:45:00,74.93,74.94,74.89,74.9,69018.0,63.2677,63.2761,63.2339,63.2424,69018.0
2015-06-10 14:50:00,74.9,74.94,74.89,74.94,23828.0,63.2424,63.2761,63.2339,63.2761,23828.0
2015-06-10 14:55:00,74.93,74.94,74.91,74.94,18028.0,63.2677,63.2761,63.2508,63.2761,18028.0
2015-06-10 15:00:00,74.94,74.95,74.87,74.89,27033.0,63.2761,63.2846,63.217,63.2339,27033.0
2015-06-10 15:05:00,74.89,74.9,74.87,74.88,22460.0,63.2339,63.2424,63.217,63.2255,22460.0
2015-06-10 15:10:00,74.88,74.88,74.85,74.87,13200.0,63.2255,63.2255,63.2001,63.217,13200.0
2015-06-10 15:15:00,74.86,74.88,74.85,74.87,33863.0,63.2086,63.2255,63.2001,63.217,33863.0
2015-06-10 15:20:00,74.86,74.89,74.86,74.87,57328.0,63.2086,63.2339,63.2086,63.217,57328.0
2015-06-10 15:25:00,74.86,74.89,74.86,74.88,46010.0,63.2086,63.2339,63.2086,63.2255,46010.0
2015-06-10 15:30:00,74.87,74.89,74.83,74.87,89162.0,63.217,63.2339,63.1833,63.217,89162.0
2015-06-10 15:35:00,74.87,74.87,74.83,74.83,73546.0,63.217,63.217,63.1833,63.1833,73546.0
2015-06-10 15:40:00,74.83,74.9,74.82,74.88,86245.0,63.1833,63.2424,63.1748,63.2255,86245.0
2015-06-10 15:45:00,74.88,74.94,74.88,74.91,151938.0,63.2255,63.2761,63.2255,63.2508,151938.0
2015-06-10 15:50:00,74.91,74.95,74.88,74.89,283188.0,63.2508,63.2846,63.2255,63.2339,283188.0
2015-06-10 15:55:00,74.89,74.94,74.83,74.84,692505.0,63.2339,63.2761,63.1833,63.1917,692505.0
2015-06-11 09:30:00,75.44,75.44,74.97,75.14,123822.0,63.6983,63.6983,63.3015,63.445,123822.0
2015-06-11 09:35:00,75.13,75.23,75.09,75.15,72713.0,63.4366,63.521,63.4028,63.4535,72713.0
2015-06-11 09:40:00,75.14,75.16,75.04,75.11,93971.0,63.445,63.4619,63.3606,63.4197,93971.0
2015-06-11 09:45:00,75.11,75.15,75.05,75.07,119133.0,63.4197,63.4535,63.369,63.3859,119133.0
2015-06-11 09:50:00,75.08,75.2,75.08,75.12,60770.0,63.3943,63.4957,63.3943,63.4281,60770.0
2015-06-11 09:55:00,75.12,75.16,75.07,75.15,28512.0,63.4281,63.4619,63.3859,63.4535,28512.0
2015-06-11 10:00:00,75.16,75.25,75.13,75.25,27175.0,63.4619,63.5379,63.4366,63.5379,27175.0
2015-06-11 10:05:00,75.24,75.3,75.22,75.25,63450.0,63.5294,63.5801,63.5126,63.5379,63450.0
2015-06-11 10:10:00,75.26,75.3,75.19,75.21,52856.0,63.5463,63.5801,63.4872,63.5041,52856.0
2015-06-11 10:15:00,75.22,75.28,75.21,75.28,18849.0,63.5126,63.5632,63.5041,63.5632,18849.0
2015-06-11 10:20:00,75.28,75.32,75.26,75.26,45281.0,63.5632,63.597,63.5463,63.5463,45281.0
2015-06-11 10:25:00,75.25,75.27,75.23,75.24,25829.0,63.5379,63.5548,63.521,63.5294,25829.0
2015-06-11 10:30:00,75.23,75.24,75.12,75.17,77294.0,63.521,63.5294,63.4281,63.4703,77294.0
2015-06-11 10:35:00,75.15,75.18,75.03,75.09,141336.0,63.4535,63.4788,63.3521,63.4028,141336.0
2015-06-11 10:40:00,75.1,75.18,75.1,75.14,28831.0,63.4112,63.4788,63.4112,63.445,28831.0
2015-06-11 10:45:00,75.14,75.19,75.13,75.18,76398.0,63.445,63.4872,63.4366,63.4788,76398.0
2015-06-11 10:50:00,75.17,75.19,75.09,75.1,68334.0,63.4703,63.4872,63.4028,63.4112,68334.0
2015-06-11 10:55:00,75.11,75.11,75.04,75.08,41621.0,63.4197,63.4197,63.3606,63.3943,41621.0
2015-06-11 11:00:00,75.07,75.12,75.06,75.08,69395.0,63.3859,63.4281,63.3775,63.3943,69395.0
2015-06-11 11:05:00,75.08,75.15,75.05,75.14,78549.0,63.3943,63.4535,63.369,63.445,78549.0
2015-06-11 11:10:00,75.14,75.19,75.12,75.15,48095.0,63.445,63.4872,63.4281,63.4535,48095.0
2015-06-11 11:15:00,75.14,75.21,75.14,75.16,65769.0,63.445,63.5041,63.445,63.4619,65769.0
2015-06-11 11:20:00,75.15,75.15,75.07,75.09,81182.0,63.4535,63.4535,63.3859,63.4028,81182.0
2015-06-11 11:25:00,75.1,75.12,75.06,75.08,57526.0,63.4112,63.4281,63.3775,63.3943,57526.0
2015-06-11 11:30:00,75.09,75.15,75.06,75.14,36265.0,63.4028,63.4535,63.3775,63.445,36265.0
2015-06-11 11:35:00,75.14,75.17,75.12,75.14,22385.0,63.445,63.4703,63.4281,63.445,22385.0
2015-06-11 11:40:00,75.15,75.17,75.13,75.15,23744.0,63.4535,63.4703,63.4366,63.4535,23744.0
2015-06-11 11:45:00,75.15,75.22,75.14,75.21,33596.0,63.4535,63.5126,63.445,63.5041,33596.0
2015-06-11 11:50:00,75.21,75.25,75.19,75.21,22577.0,63.5041,63.5379,63.4872,63.5041,22577.0
2015-06-11 11:55:00,75.21,75.23,75.18,75.2,20478.0,63.5041,63.521,63.4788,63.4957,20478.0
2015-06-11 12:00:00,75.21,75.25,75.19,75.24,14877.0,63.5041,63.5379,63.4872,63.5294,14877.0
2015-06-11 12:05:00,75.24,75.25,75.22,75.24,35695.0,63.5294,63.5379,63.5126,63.5294,35695.0
2015-06-11 12:10:00,75.23,75.24,75.21,75.22,14224.0,63.521,63.5294,63.5041,63.5126,14224.0
2015-06-11 12:15:00,75.23,75.23,75.18,75.21,37410.0,63.521,63.521,63.4788,63.5041,37410.0
2015-06-11 12:20:00,75.21,75.22,75.18,75.19,24033.0,63.5041,63.5126,63.4788,63.4872,24033.0
2015-06-11 12:25:00,75.19,75.23,75.17,75.22,14596.0,63.4872,63.521,63.4703,63.5126,14596.0
2015-06-11 12:30:00,75.22,75.23,75.2,75.22,13624.0,63.5126,63.521,63.4957,63.5126,13624.0
2015-06-11 12:35:00,75.23,75.24,75.2,75.23,11468.0,63.521,63.5294,63.4957,63.521,11468.0
2015-06-11 12:40:00,75.24,75.28,75.23,75.28,14033.0,63.5294,63.5632,63.521,63.5632,14033.0
2015-06-11 12:45:00,75.29,75.29,75.24,75.27,28187.0,63.5717,63.5717,63.5294,63.5548,28187.0
2015-06-11 12:50:00,75.27,75.3,75.26,75.27,16840.0,63.5548,63.5801,63.5463,63.5548,16840.0
2015-06-11 12:55:00,75.28,75.32,75.27,75.32,11664.0,63.5632,63.597,63.5548,63.597,11664.0
2015-06-11 13:00:00,75.31,75.32,75.27,75.28,151465.0,63.5885,63.597,63.5548,63.5632,151465.0
2015-06-11 13:05:00,75.28,75.3,75.27,75.28,16302.0,63.5632,63.5801,63.5548,63.5632,16302.0
2015-06-11 13:10:00,75.27,75.29,75.26,75.28,19958.0,63.5548,63.5717,63.5463,63.5632,19958.0
2015-06-11 13:15:00,75.28,75.32,75.28,75.31,79370.0,63.5632,63.597,63.5632,63.5885,79370.0
2015-06-11 13:20:00,75.31,75.32,75.28,75.29,24089.0,63.5885,63.597,63.5632,63.5717,24089.0
2015-06-11 13:25:00,75.28,75.32,75.28,75.32,41193.0,63.5632,63.597,63.5632,63.597,41193.0
2015-06-11 13:30:00,75.33,75.34,75.31,75.33,14447.0,63.6054,63.6139,63.5885,63.6054,14447.0
2015-06-11 13:35:00,75.34,75.35,75.32,75.33,17578.0,63.6139,63.6223,63.597,63.6054,17578.0
2015-06-11 13:40:00,75.34,75.37,75.32,75.35,38450.0,63.6139,63.6392,63.597,63.6223,38450.0
2015-06-11 13:45:00,75.35,75.41,75.33,75.38,27747.0,63.6223,63.673,63.6054,63.6477,27747.0
2015-06-11 13:50:00,75.39,75.41,75.37,75.38,12339.0,63.6561,63.673,63.6392,63.6477,12339.0
2015-06-11 13:55:00,75.38,75.41,75.36,75.39,14979.0,63.6477,63.673,63.6308,63.6561,14979.0
2015-06-11 14:00:00,75.39,75.41,75.35,75.37,20549.0,63.6561,63.673,63.6223,63.6392,20549.0
2015-06-11 14:05:00,75.38,75.4,75.37,75.37,13151.0,63.6477,63.6645,63.6392,63.6392,13151.0
2015-06-11 14:10:00,75.38,75.4,75.37,75.39,42371.0,63.6477,63.6645,63.6392,63.6561,42371.0
2015-06-11 14:15:00,75.39,75.4,75.36,75.37,16551.0,63.6561,63.6645,63.6308,63.6392,16551.0
2015-06-11 14:20:00,75.37,75.4,75.36,75.39,15810.0,63.6392,63.6645,63.6308,63.6561,15810.0
2015-06-11 14:25:00,75.38,75.41,75.37,75.4,21361.0,63.6477,63.673,63.6392,63.6645,21361.0
2015-06-11 14:30:00,75.4,75.43,75.39,75.43,20602.0,63.6645,63.6899,63.6561,63.6899,20602.0
2015-06-11 14:35:00,75.43,75.48,75.43,75.46,18745.0,63.6899,63.7321,63.6899,63.7152,18745.0
2015-06-11 14:40:00,75.46,75.49,75.45,75.45,25754.0,63.7152,63.7405,63.7068,63.7068,25754.0
2015-06-11 14:45:00,75.46,75.49,75.42,75.48,187090.0,63.7152,63.7405,63.6814,63.7321,187090.0
2015-06-11 14:50:00,75.48,75.49,75.42,75.43,78777.0,63.7321,63.7405,63.6814,63.6899,78777.0
2015-06-11 14:55:00,75.43,75.45,75.41,75.43,101821.0,63.6899,63.7068,63.673,63.6899,101821.0
2015-06-11 15:00:00,75.43,75.44,75.39,75.42,48352.0,63.6899,63.6983,63.6561,63.6814,48352.0
2015-06-11 15:05:00,75.42,75.43,75.38,75.39,36362.0,63.6814,63.6899,63.6477,63.6561,36362.0
2015-06-11 15:10:00,75.38,75.43,75.36,75.42,78905.0,63.6477,63.6899,63.6308,63.6814,78905.0
2015-06-11 15:15:00,75.42,75.42,75.37,75.38,28646.0,63.6814,63.6814,63.6392,63.6477,28646.0
2015-06-11 15:20:00,75.38,75.39,75.35,75.35,20103.0,63.6477,63.6561,63.6223,63.6223,20103.0
2015-06-11 15:25:00,75.35,75.36,75.3,75.35,120113.0,63.6223,63.6308,63.5801,63.6223,120113.0
2015-06-11 15:30:00,75.35,75.36,75.32,75.33,69215.0,63.6223,63.6308,63.597,63.6054,69215.0
2015-06-11 15:35:00,75.33,75.33,75.29,75.32,32505.0,63.6054,63.6054,63.5717,63.597,32505.0
2015-06-11 15:40:00,75.32,75.34,75.3,75.31,102864.0,63.597,63.6139,63.5801,63.5885,102864.0
2015-06-11 15:45:00,75.31,75.35,75.29,75.3,131579.0,63.5885,63.6223,63.5717,63.5801,131579.0
2015-06-11 15:50:00,75.29,75.3,75.24,75.25,149919.0,63.5717,63.5801,63.5294,63.5379,149919.0
2015-06-11 15:55:00,75.25,75.34,75.23,75.34,394142.0,63.5379,63.6139,63.521,63.6139,394142.0
2015-06-12 09:30:00,75.0,75.1,74.88,74.98,93048.0,63.3268,63.4112,63.2255,63.3099,93048.0
2015-06-12 09:35:00,74.98,75.04,74.78,74.79,97628.0,63.3099,63.3606,63.141,63.1495,97628.0
2015-06-12 09:40:00,74.78,74.86,74.67,74.73,187160.0,63.141,63.2086,63.0482,63.0988,187160.0
2015-06-12 09:45:00,74.73,74.79,74.69,74.73,93223.0,63.0988,63.1495,63.065,63.0988,93223.0
2015-06-12 09:50:00,74.72,74.78,74.69,74.72,79390.0,63.0904,63.141,63.065,63.0904,79390.0
2015-06-12 09:55:00,74.73,74.82,74.7,74.77,90956.0,63.0988,63.1748,63.0735,63.1326,90956.0
2015-06-12 10:00:00,74.77,74.84,74.71,74.83,83958.0,63.1326,63.1917,63.0819,63.1833,83958.0
2015-06-12 10:05:00,74.84,74.84,74.76,74.8,42450.0,63.1917,63.1917,63.1242,63.1579,42450.0
2015-06-12 10:10:00,74.8,74.82,74.73,74.74,149173.0,63.1579,63.1748,63.0988,63.1073,149173.0
2015-06-12 10:15:00,74.75,74.78,74.64,74.69,78966.0,63.1157,63.141,63.0228,63.065,78966.0
2015-06-12 10:20:00,74.69,74.7,74.62,74.63,34436.0,63.065,63.0735,63.0059,63.0144,34436.0
2015-06-12 10:25:00,74.63,74.67,74.6,74.6,26983.0,63.0144,63.0482,62.9891,62.9891,26983.0
2015-06-12 10:30:00,74.59,74.61,74.49,74.5,198450.0,62.9806,62.9975,62.8962,62.9046,198450.0
2015-06-12 10:35:00,74.5,74.52,74.43,74.51,123231.0,62.9046,62.9215,62.8455,62.9131,123231.0
2015-06-12 10:40:00,74.51,74.51,74.44,74.48,34953.0,62.9131,62.9131,62.854,62.8877,34953.0
2015-06-12 10:45:00,74.48,74.49,74.41,74.43,37383.0,62.8877,62.8962,62.8286,62.8455,37383.0
2015-06-12 10:50:00,74.44,74.47,74.43,74.46,25064.0,62.854,62.8793,62.8455,62.8708,25064.0
2015-06-12 10:55:00,74.46,74.46,74.35,74.38,70109.0,62.8708,62.8708,62.778,62.8033,70109.0
2015-06-12 11:00:00,74.38,74.4,74.34,74.4,158727.0,62.8033,62.8202,62.7695,62.8202,158727.0
2015-06-12 11:05:00,74.4,74.43,74.39,74.42,58158.0,62.8202,62.8455,62.8117,62.8371,58158.0
2015-06-12 11:10:00,74.42,74.51,74.4,74.48,142217.0,62.8371,62.9131,62.8202,62.8877,142217.0
2015-06-12 11:15:00,74.48,74.52,74.45,74.5,160567.0,62.8877,62.9215,62.8624,62.9046,160567.0
2015-06-12 11:20:00,74.51,74.56,74.48,74.53,229159.0,62.9131,62.9553,62.8877,62.93,229159.0
2015-06-12 11:25:00,74.53,74.63,74.53,74.59,100400.0,62.93,63.0144,62.93,62.9806,100400.0
2015-06-12 11:30:00,74.59,74.62,74.57,74.6,44487.0,62.9806,63.0059,62.9637,62.9891,44487.0
2015-06-12 11:35:00,74.6,74.65,74.58,74.65,51075.0,62.9891,63.0313,62.9722,63.0313,51075.0
2015-06-12 11:40:00,74.65,74.66,74.6,74.62,70027.0,63.0313,63.0397,62.9891,63.0059,70027.0
2015-06-12 11:45:00,74.62,74.63,74.58,74.61,38424.0,63.0059,63.0144,62.9722,62.9975,38424.0
2015-06-12 11:50:00,74.62,74.64,74.61,74.61,29068.0,63.0059,63.0228,62.9975,62.9975,29068.0
2015-06-12 11:55:00,74.62,74.62,74.57,74.59,38057.0,63.0059,63.0059,62.9637,62.9806,38057.0
2015-06-12 12:00:00,74.58,74.6,74.57,74.58,26512.0,62.9722,62.9891,62.9637,62.9722,26512.0
2015-06-12 12:05:00,74.59,74.6,74.55,74.55,42158.0,62.9806,62.9891,62.9468,62.9468,42158.0
2015-06-12 12:10:00,74.55,74.55,74.51,74.51,54613.0,62.9468,62.9468,62.9131,62.9131,54613.0
2015-06-12 12:15:00,74.51,74.56,74.5,74.55,15587.0,62.9131,62.9553,62.9046,62.9468,15587.0
2015-06-12 12:20:00,74.55,74.58,74.53,74.55,16315.0,62.9468,62.9722,62.93,62.9468,16315.0
2015-06-12 12:25:00,74.56,74.59,74.54,74.57,51227.0,62.9553,62.9806,62.9384,62.9637,51227.0
2015-06-12 12:30:00,74.57,74.57,74.54,74.57,20868.0,62.9637,62.9637,62.9384,62.9637,20868.0
2015-06-12 12:35:00,74.57,74.59,74.57,74.59,18204.0,62.9637,62.9806,62.9637,62.9806,18204.0
2015-06-12 12:40:00,74.6,74.6,74.55,74.57,20908.0,62.9891,62.9891,62.9468,62.9637,20908.0
2015-06-12 12:45:00,74.56,74.59,74.56,74.59,13816.0,62.9553,62.9806,62.9553,62.9806,13816.0
2015-06-12 12:50:00,74.59,74.6,74.54,74.57,54178.0,62.9806,62.9891,62.9384,62.9637,54178.0
2015-06-12 12:55:00,74.56,74.57,74.55,74.55,18946.0,62.9553,62.9637,62.9468,62.9468,18946.0
2015-06-12 13:00:00,74.55,74.57,74.52,74.53,19959.0,62.9468,62.9637,62.9215,62.93,19959.0
2015-06-12 13:05:00,74.53,74.54,74.51,74.53,21804.0,62.93,62.9384,62.9131,62.93,21804.0
2015-06-12 13:10:00,74.53,74.54,74.52,74.54,9211.0,62.93,62.9384,62.9215,62.9384,9211.0
2015-06-12 13:15:00,74.54,74.55,74.51,74.53,27873.0,62.9384,62.9468,62.9131,62.93,27873.0
2015-06-12 13:20:00,74.54,74.54,74.52,74.53,15953.0,62.9384,62.9384,62.9215,62.93,15953.0
2015-06-12 13:25:00,74.54,74.56,74.53,74.56,55716.0,62.9384,62.9553,62.93,62.9553,55716.0
2015-06-12 13:30:00,74.57,74.61,74.56,74.59,29389.0,62.9637,62.9975,62.9553,62.9806,29389.0
2015-06-12 13:35:00,74.59,74.62,74.59,74.61,24942.0,62.9806,63.0059,62.9806,62.9975,24942.0
2015-06-12 13:40:00,74.61,74.61,74.57,74.57,44955.0,62.9975,62.9975,62.9637,62.9637,44955.0
2015-06-12 13:45:00,74.57,74.59,74.56,74.57,74170.0,62.9637,62.9806,62.9553,62.9637,74170.0
2015-06-12 13:50:00,74.57,74.58,74.56,74.57,26630.0,62.9637,62.9722,62.9553,62.9637,26630.0
2015-06-12 13:55:00,74.56,74.6,74.56,74.6,26580.0,62.9553,62.9891,62.9553,62.9891,26580.0
2015-06-12 14:00:00,74.6,74.61,74.55,74.56,40404.0,62.9891,62.9975,62.9468,62.9553,40404.0
2015-06-12 14:05:00,74.57,74.57,74.52,74.52,39915.0,62.9637,62.9637,62.9215,62.9215,39915.0
2015-06-12 14:10:00,74.52,74.54,74.51,74.51,42129.0,62.9215,62.9384,62.9131,62.9131,42129.0
2015-06-12 14:15:00,74.52,74.52,74.5,74.51,14420.0,62.9215,62.9215,62.9046,62.9131,14420.0
2015-06-12 14:20:00,74.5,74.52,74.5,74.51,19882.0,62.9046,62.9215,62.9046,62.9131,19882.0
2015-06-12 14:25:00,74.51,74.52,74.49,74.49,67578.0,62.9131,62.9215,62.8962,62.8962,67578.0
2015-06-12 14:30:00,74.5,74.5,74.42,74.43,91710.0,62.9046,62.9046,62.8371,62.8455,91710.0
2015-06-12 14:35:00,74.42,74.43,74.4,74.41,87807.0,62.8371,62.8455,62.8202,62.8286,87807.0
2015-06-12 14:40:00,74.42,74.45,74.41,74.44,41271.0,62.8371,62.8624,62.8286,62.854,41271.0
2015-06-12 14:45:00,74.44,74.45,74.43,74.43,31863.0,62.854,62.8624,62.8455,62.8455,31863.0
2015-06-12 14:50:00,74.44,74.46,74.43,74.45,30539.0,62.854,62.8708,62.8455,62.8624,30539.0
2015-06-12 14:55:00,74.45,74.46,74.41,74.42,84613.0,62.8624,62.8708,62.8286,62.8371,84613.0
2015-06-12 15:00:00,74.43,74.44,74.39,74.44,49615.0,62.8455,62.854,62.8117,62.854,49615.0
2015-06-12 15:05:00,74.44,74.44,74.39,74.41,103301.0,62.854,62.854,62.8117,62.8286,103301.0
2015-06-12 15:10:00,74.41,74.46,74.41,74.42,38464.0,62.8286,62.8708,62.8286,62.8371,38464.0
2015-06-12 15:15:00,74.42,74.43,74.39,74.42,44801.0,62.8371,62.8455,62.8117,62.8371,44801.0
2015-06-12 15:20:00,74.42,74.46,74.42,74.45,32585.0,62.8371,62.8708,62.8371,62.8624,32585.0
2015-06-12 15:25:00,74.44,74.48,74.43,74.47,32468.0,62.854,62.8877,62.8455,62.8793,32468.0
2015-06-12 15:30:00,74.47,74.51,74.47,74.5,32717.0,62.8793,62.9131,62.8793,62.9046,32717.0
2015-06-12 15:35:00,74.49,74.51,74.44,74.45,32312.0,62.8962,62.9131,62.854,62.8624,32312.0
2015-06-12 15:40:00,74.45,74.48,74.43,74.48,41304.0,62.8624,62.8877,62.8455,62.8877,41304.0
2015-06-12 15:45:00,74.48,74.5,74.46,74.49,171826.0,62.8877,62.9046,62.8708,62.8962,171826.0
2015-06-12 15:50:00,74.49,74.51,74.47,74.5,139785.0,62.8962,62.9131,62.8793,62.9046,139785.0
2015-06-12 15:55:00,74.5,74.52,74.45,74.45,691064.0,62.9046,62.9215,62.8624,62.8624,691064.0
2015-06-15 09:30:00,73.97,74.14,73.8,73.81,328659.0,62.4571,62.6007,62.3136,62.322,328659.0
2015-06-15 09:35:00,73.81,73.92,73.75,73.83,218999.0,62.322,62.4149,62.2714,62.3389,218999.0
2015-06-15 09:40:00,73.83,74.0,73.82,73.84,180531.0,62.3389,62.4824,62.3305,62.3473,180531.0
2015-06-15 09:45:00,73.84,73.89,73.72,73.72,116282.0,62.3473,62.3896,62.246,62.246,116282.0
2015-06-15 09:50:00,73.72,73.81,73.59,73.8,181398.0,62.246,62.322,62.1363,62.3136,181398.0
2015-06-15 09:55:00,73.8,73.83,73.75,73.77,107631.0,62.3136,62.3389,62.2714,62.2882,107631.0
2015-06-15 10:00:00,73.76,73.87,73.7,73.84,227703.0,62.2798,62.3727,62.2291,62.3473,227703.0
2015-06-15 10:05:00,73.84,73.89,73.8,73.89,70601.0,62.3473,62.3896,62.3136,62.3896,70601.0
2015-06-15 10:10:00,73.89,73.96,73.85,73.87,127730.0,62.3896,62.4487,62.3558,62.3727,127730.0
2015-06-15 10:15:00,73.86,73.91,73.83,73.84,86451.0,62.3642,62.4064,62.3389,62.3473,86451.0
2015-06-15 10:20:00,73.83,73.92,73.79,73.8,117012.0,62.3389,62.4149,62.3051,62.3136,117012.0
2015-06-15 10:25:00,73.81,73.86,73.78,73.82,56278.0,62.322,62.3642,62.2967,62.3305,56278.0
2015-06-15 10:30:00,73.82,73.83,73.77,73.81,42341.0,62.3305,62.3389,62.2882,62.322,42341.0
2015-06-15 10:35:00,73.81,73.95,73.8,73.91,67021.0,62.322,62.4402,62.3136,62.4064,67021.0
2015-06-15 10:40:00,73.91,73.95,73.86,73.89,70954.0,62.4064,62.4402,62.3642,62.3896,70954.0
2015-06-15 10:45:00,73.88,73.95,73.87,73.92,112193.0,62.3811,62.4402,62.3727,62.4149,112193.0
2015-06-15 10:50:00,73.92,73.93,73.9,73.92,24894.0,62.4149,62.4233,62.398,62.4149,24894.0
2015-06-15 10:55:00,73.91,74.01,73.9,74.01,32976.0,62.4064,62.4909,62.398,62.4909,32976.0
2015-06-15 11:00:00,74.01,74.17,74.01,74.12,102883.0,62.4909,62.626,62.4909,62.5838,102883.0
2015-06-15 11:05:00,74.11,74.17,74.09,74.16,40425.0,62.5753,62.626,62.5584,62.6175,40425.0
2015-06-15 11:10:00,74.17,74.27,74.17,74.2,60632.0,62.626,62.7104,62.626,62.6513,60632.0
2015-06-15 11:15:00,74.21,74.22,74.18,74.2,20373.0,62.6598,62.6682,62.6344,62.6513,20373.0
2015-06-15 11:20:00,74.2,74.21,74.08,74.09,53439.0,62.6513,62.6598,62.55,62.5584,53439.0
2015-06-15 11:25:00,74.1,74.1,73.98,73.98,51519.0,62.5669,62.5669,62.4656,62.4656,51519.0
2015-06-15 11:30:00,73.98,74.06,73.98,74.02,57098.0,62.4656,62.5331,62.4656,62.4993,57098.0
2015-06-15 11:35:00,74.02,74.12,74.01,74.11,38022.0,62.4993,62.5838,62.4909,62.5753,38022.0
2015-06-15 11:40:00,74.12,74.15,74.12,74.12,30242.0,62.5838,62.6091,62.5838,62.5838,30242.0
2015-06-15 11:45:00,74.12,74.2,74.1,74.2,29130.0,62.5838,62.6513,62.5669,62.6513,29130.0
2015-06-15 11:50:00,74.2,74.23,74.18,74.19,33173.0,62.6513,62.6766,62.6344,62.6429,33173.0
2015-06-15 11:55:00,74.19,74.19,74.12,74.17,53499.0,62.6429,62.6429,62.5838,62.626,53499.0
2015-06-15 12:00:00,74.17,74.36,74.15,74.3,503855.0,62.626,62.7864,62.6091,62.7357,503855.0
2015-06-15 12:05:00,74.3,74.51,74.29,74.46,440528.0,62.7357,62.9131,62.7273,62.8708,440528.0
2015-06-15 12:10:00,74.46,74.46,74.34,74.38,86348.0,62.8708,62.8708,62.7695,62.8033,86348.0
2015-06-15 12:15:00,74.37,74.41,74.35,74.41,23199.0,62.7949,62.8286,62.778,62.8286,23199.0
2015-06-15 12:20:00,74.42,74.47,74.41,74.44,41599.0,62.8371,62.8793,62.8286,62.854,41599.0
2015-06-15 12:25:00,74.45,74.45,74.39,74.41,28081.0,62.8624,62.8624,62.8117,62.8286,28081.0
2015-06-15 12:30:00,74.4,74.46,74.4,74.44,17401.0,62.8202,62.8708,62.8202,62.854,17401.0
2015-06-15 12:35:00,74.43,74.43,74.38,74.42,48575.0,62.8455,62.8455,62.8033,62.8371,48575.0
2015-06-15 12:40:00,74.42,74.43,74.37,74.4,25230.0,62.8371,62.8455,62.7949,62.8202,25230.0
2015-06-15 12:45:00,74.39,74.48,74.39,74.48,34726.0,62.8117,62.8877,62.8117,62.8877,34726.0
2015-06-15 12:50:00,74.48,74.52,74.47,74.51,37749.0,62.8877,62.9215,62.8793,62.9131,37749.0
2015-06-15 12:55:00,74.51,74.52,74.47,74.52,54960.0,62.9131,62.9215,62.8793,62.9215,54960.0
2015-06-15 13:00:00,74.53,74.53,74.49,74.52,14107.0,62.93,62.93,62.8962,62.9215,14107.0
2015-06-15 13:05:00,74.52,74.52,74.47,74.49,24158.0,62.9215,62.9215,62.8793,62.8962,24158.0
2015-06-15 13:10:00,74.49,74.5,74.46,74.49,29094.0,62.8962,62.9046,62.8708,62.8962,29094.0
2015-06-15 13:15:00,74.5,74.54,74.49,74.52,32697.0,62.9046,62.9384,62.8962,62.9215,32697.0
2015-06-15 13:20:00,74.52,74.52,74.48,74.5,38058.0,62.9215,62.9215,62.8877,62.9046,38058.0
2015-06-15 13:25:00,74.49,74.5,74.45,74.46,35334.0,62.8962,62.9046,62.8624,62.8708,35334.0
2015-06-15 13:30:00,74.47,74.47,74.39,74.39,25145.0,62.8793,62.8793,62.8117,62.8117,25145.0
2015-06-15 13:35:00,74.39,74.43,74.39,74.42,17604.0,62.8117,62.8455,62.8117,62.8371,17604.0
2015-06-15 13:40:00,74.41,74.41,74.34,74.38,51199.0,62.8286,62.8286,62.7695,62.8033,51199.0
2015-06-15 13:45:00,74.39,74.42,74.38,74.39,16298.0,62.8117,62.8371,62.8033,62.8117,16298.0
2015-06-15 13:50:00,74.4,74.56,74.33,74.4,249377.0,62.8202,62.9553,62.7611,62.8202,249377.0
2015-06-15 13:55:00,74.4,74.45,74.36,74.43,53066.0,62.8202,62.8624,62.7864,62.8455,53066.0
2015-06-15 14:00:00,74.44,74.51,74.41,74.51,75660.0,62.854,62.9131,62.8286,62.9131,75660.0
2015-06-15 14:05:00,74.5,74.53,74.48,74.51,60394.0,62.9046,62.93,62.8877,62.9131,60394.0
2015-06-15 14:10:00,74.52,74.61,74.51,74.58,60749.0,62.9215,62.9975,62.9131,62.9722,60749.0
2015-06-15 14:15:00,74.59,74.64,74.58,74.61,36977.0,62.9806,63.0228,62.9722,62.9975,36977.0
2015-06-15 14:20:00,74.6,74.61,74.55,74.56,37349.0,62.9891,62.9975,62.9468,62.9553,37349.0
2015-06-15 14:25:00,74.56,74.6,74.55,74.58,76237.0,62.9553,62.9891,62.9468,62.9722,76237.0
2015-06-15 14:30:00,74.59,74.64,74.58,74.59,57369.0,62.9806,63.0228,62.9722,62.9806,57369.0
2015-06-15 14:35:00,74.59,74.63,74.56,74.62,50357.0,62.9806,63.0144,62.9553,63.0059,50357.0
2015-06-15 14:40:00,74.62,74.64,74.57,74.63,33984.0,63.0059,63.0228,62.9637,63.0144,33984.0
2015-06-15 14:45:00,74.62,74.68,74.62,74.67,50319.0,63.0059,63.0566,63.0059,63.0482,50319.0
2015-06-15 14:50:00,74.67,74.67,74.57,74.58,46555.0,63.0482,63.0482,62.9637,62.9722,46555.0
2015-06-15 14:55:00,74.58,74.59,74.53,74.56,38628.0,62.9722,62.9806,62.93,62.9553,38628.0
2015-06-15 15:00:00,74.56,74.57,74.46,74.46,69387.0,62.9553,62.9637,62.8708,62.8708,69387.0
2015-06-15 15:05:00,74.46,74.49,74.43,74.46,37707.0,62.8708,62.8962,62.8455,62.8708,37707.0
2015-06-15 15:10:00,74.46,74.49,74.43,74.48,31370.0,62.8708,62.8962,62.8455,62.8877,31370.0
2015-06-15 15:15:00,74.47,74.48,74.41,74.42,107823.0,62.8793,62.8877,62.8286,62.8371,107823.0
2015-06-15 15:20:00,74.42,74.47,74.42,74.43,43982.0,62.8371,62.8793,62.8371,62.8455,43982.0
2015-06-15 15:25:00,74.43,74.53,74.43,74.49,265673.0,62.8455,62.93,62.8455,62.8962,265673.0
2015-06-15 15:30:00,74.49,74.51,74.47,74.51,55557.0,62.8962,62.9131,62.8793,62.9131,55557.0
2015-06-15 15:35:00,74.51,74.53,74.5,74.52,243079.0,62.9131,62.93,62.9046,62.9215,243079.0
2015-06-15 15:40:00,74.51,74.58,74.51,74.55,82319.0,62.9131,62.9722,62.9131,62.9468,82319.0
2015-06-15 15:45:00,74.54,74.58,74.52,74.55,67239.0,62.9384,62.9722,62.9215,62.9468,67239.0
2015-06-15 15:50:00,74.54,74.58,74.53,74.53,105365.0,62.9384,62.9722,62.93,62.93,105365.0
2015-06-15 15:55:00,74.53,74.54,74.48,74.51,258781.0,62.93,62.9384,62.8877,62.9131,258781.0
2015-06-16 09:30:00,74.49,74.55,74.33,74.42,107710.0,62.8962,62.9468,62.7611,62.8371,107710.0
2015-06-16 09:35:00,74.44,74.81,74.44,74.8,68977.0,62.854,63.1664,62.854,63.1579,68977.0
2015-06-16 09:40:00,74.8,74.81,74.73,74.75,91951.0,63.1579,63.1664,63.0988,63.1157,91951.0
2015-06-16 09:45:00,74.75,74.8,74.75,74.76,57830.0,63.1157,63.1579,63.1157,63.1242,57830.0
2015-06-16 09:50:00,74.76,74.76,74.67,74.7,102301.0,63.1242,63.1242,63.0482,63.0735,102301.0
2015-06-16 09:55:00,74.71,74.87,74.71,74.79,90938.0,63.0819,63.217,63.0819,63.1495,90938.0
2015-06-16 10:00:00,74.78,74.81,74.64,74.65,88696.0,63.141,63.1664,63.0228,63.0313,88696.0
2015-06-16 10:05:00,74.65,74.72,74.6,74.61,122613.0,63.0313,63.0904,62.9891,62.9975,122613.0
2015-06-16 10:10:00,74.6,74.61,74.43,74.44,183286.0,62.9891,62.9975,62.8455,62.854,183286.0
2015-06-16 10:15:00,74.44,74.53,74.42,74.53,93419.0,62.854,62.93,62.8371,62.93,93419.0
2015-06-16 10:20:00,74.52,74.55,74.45,74.55,37069.0,62.9215,62.9468,62.8624,62.9468,37069.0
2015-06-16 10:25:00,74.54,74.57,74.46,74.49,68653.0,62.9384,62.9637,62.8708,62.8962,68653.0
2015-06-16 10:30:00,74.49,74.59,74.48,74.48,53057.0,62.8962,62.9806,62.8877,62.8877,53057.0
2015-06-16 10:35:00,74.48,74.53,74.47,74.52,268091.0,62.8877,62.93,62.8793,62.9215,268091.0
2015-06-16 10:40:00,74.53,74.67,74.53,74.63,56813.0,62.93,63.0482,62.93,63.0144,56813.0
2015-06-16 10:45:00,74.63,74.65,74.59,74.6,223769.0,63.0144,63.0313,62.9806,62.9891,223769.0
2015-06-16 10:50:00,74.6,74.61,74.53,74.59,339686.0,62.9891,62.9975,62.93,62.9806,339686.0
2015-06-16 10:55:00,74.6,74.61,74.53,74.56,60747.0,62.9891,62.9975,62.93,62.9553,60747.0
2015-06-16 11:00:00,74.56,74.58,74.52,74.57,23782.0,62.9553,62.9722,62.9215,62.9637,23782.0
2015-06-16 11:05:00,74.57,74.62,74.55,74.6,49970.0,62.9637,63.0059,62.9468,62.9891,49970.0
2015-06-16 11:10:00,74.61,74.74,74.6,74.74,56442.0,62.9975,63.1073,62.9891,63.1073,56442.0
2015-06-16 11:15:00,74.74,74.78,74.69,74.7,119033.0,63.1073,63.141,63.065,63.0735,119033.0
2015-06-16 11:20:00,74.71,74.74,74.69,74.69,25039.0,63.0819,63.1073,63.065,63.065,25039.0
2015-06-16 11:25:00,74.7,74.71,74.66,74.66,31403.0,63.0735,63.0819,63.0397,63.0397,31403.0
2015-06-16 11:30:00,74.65,74.68,74.63,74.66,25730.0,63.0313,63.0566,63.0144,63.0397,25730.0
2015-06-16 11:35:00,74.66,74.67,74.64,74.65,47161.0,63.0397,63.0482,63.0228,63.0313,47161.0
2015-06-16 11:40:00,74.64,74.67,74.64,74.66,20316.0,63.0228,63.0482,63.0228,63.0397,20316.0
2015-06-16 11:45:00,74.67,74.67,74.63,74.64,20023.0,63.0482,63.0482,63.0144,63.0228,20023.0
2015-06-16 11:50:00,74.66,74.69,74.62,74.63,26262.0,63.0397,63.065,63.0059,63.0144,26262.0
2015-06-16 11:55:00,74.62,74.65,74.62,74.64,16929.0,63.0059,63.0313,63.0059,63.0228,16929.0
2015-06-16 12:00:00,74.64,74.67,74.64,74.67,18459.0,63.0228,63.0482,63.0228,63.0482,18459.0
2015-06-16 12:05:00,74.67,74.68,74.64,74.64,14372.0,63.0482,63.0566,63.0228,63.0228,14372.0
2015-06-16 12:10:00,74.64,74.69,74.64,74.69,21363.0,63.0228,63.065,63.0228,63.065,21363.0
2015-06-16 12:15:00,74.69,74.72,74.67,74.68,21330.0,63.065,63.0904,63.0482,63.0566,21330.0
2015-06-16 12:20:00,74.69,74.72,74.67,74.69,17530.0,63.065,63.0904,63.0482,63.065,17530.0
2015-06-16 12:25:00,74.69,74.71,74.69,74.7,9365.0,63.065,63.0819,63.065,63.0735,9365.0
2015-06-16 12:30:00,74.7,74.78,74.7,74.77,30260.0,63.0735,63.141,63.0735,63.1326,30260.0
2015-06-16 12:35:00,74.78,74.83,74.77,74.81,31588.0,63.141,63.1833,63.1326,63.1664,31588.0
2015-06-16 12:40:00,74.81,74.81,74.77,74.8,18646.0,63.1664,63.1664,63.1326,63.1579,18646.0
2015-06-16 12:45:00,74.81,74.84,74.8,74.81,21870.0,63.1664,63.1917,63.1579,63.1664,21870.0
2015-06-16 12:50:00,74.81,74.84,74.79,74.8,20602.0,63.1664,63.1917,63.1495,63.1579,20602.0
2015-06-16 12:55:00,74.8,74.83,74.79,74.82,44573.0,63.1579,63.1833,63.1495,63.1748,44573.0
2015-06-16 13:00:00,74.83,74.87,74.82,74.86,28287.0,63.1833,63.217,63.1748,63.2086,28287.0
2015-06-16 13:05:00,74.86,74.87,74.83,74.85,12697.0,63.2086,63.217,63.1833,63.2001,12697.0
2015-06-16 13:10:00,74.86,74.87,74.83,74.87,22664.0,63.2086,63.217,63.1833,63.217,22664.0
2015-06-16 13:15:00,74.87,74.88,74.85,74.86,57148.0,63.217,63.2255,63.2001,63.2086,57148.0
2015-06-16 13:20:00,74.86,74.91,74.85,74.88,37404.0,63.2086,63.2508,63.2001,63.2255,37404.0
2015-06-16 13:25:00,74.88,74.91,74.87,74.89,19141.0,63.2255,63.2508,63.217,63.2339,19141.0
2015-06-16 13:30:00,74.9,74.94,74.89,74.89,27896.0,63.2424,63.2761,63.2339,63.2339,27896.0
2015-06-16 13:35:00,74.89,74.9,74.86,74.88,384652.0,63.2339,63.2424,63.2086,63.2255,384652.0
2015-06-16 13:40:00,74.88,74.9,74.85,74.85,22668.0,63.2255,63.2424,63.2001,63.2001,22668.0
2015-06-16 13:45:00,74.85,74.87,74.83,74.86,21944.0,63.2001,63.217,63.1833,63.2086,21944.0
2015-06-16 13:50:00,74.86,74.87,74.82,74.83,16926.0,63.2086,63.217,63.1748,63.1833,16926.0
2015-06-16 13:55:00,74.82,74.84,74.81,74.81,16764.0,63.1748,63.1917,63.1664,63.1664,16764.0
2015-06-16 14:00:00,74.81,74.85,74.81,74.85,52610.0,63.1664,63.2001,63.1664,63.2001,52610.0
2015-06-16 14:05:00,74.84,74.92,74.84,74.92,38211.0,63.1917,63.2592,63.1917,63.2592,38211.0
2015-06-16 14:10:00,74.91,74.91,74.87,74.87,28928.0,63.2508,63.2508,63.217,63.217,28928.0
2015-06-16 14:15:00,74.87,74.89,74.86,74.87,113284.0,63.217,63.2339,63.2086,63.217,113284.0
2015-06-16 14:20:00,74.87,74.88,74.84,74.84,31573.0,63.217,63.2255,63.1917,63.1917,31573.0
2015-06-16 14:25:00,74.84,74.86,74.82,74.85,36872.0,63.1917,63.2086,63.1748,63.2001,36872.0
2015-06-16 14:30:00,74.85,74.88,74.84,74.87,67959.0,63.2001,63.2255,63.1917,63.217,67959.0
2015-06-16 14:35:00,74.86,74.88,74.82,74.83,63353.0,63.2086,63.2255,63.1748,63.1833,63353.0
2015-06-16 14:40:00,74.83,74.84,74.79,74.8,37394.0,63.1833,63.1917,63.1495,63.1579,37394.0
2015-06-16 14:45:00,74.8,74.82,74.79,74.82,40991.0,63.1579,63.1748,63.1495,63.1748,40991.0
2015-06-16 14:50:00,74.81,74.86,74.81,74.86,97995.0,63.1664,63.2086,63.1664,63.2086,97995.0
2015-06-16 14:55:00,74.86,74.87,74.84,74.87,28655.0,63.2086,63.217,63.1917,63.217,28655.0
2015-06-16 15:00:00,74.87,74.89,74.85,74.88,82557.0,63.217,63.2339,63.2001,63.2255,82557.0
2015-06-16 15:05:00,74.88,74.89,74.84,74.85,36685.0,63.2255,63.2339,63.1917,63.2001,36685.0
2015-06-16 15:10:00,74.85,74.89,74.83,74.83,109979.0,63.2001,63.2339,63.1833,63.1833,109979.0
2015-06-16 15:15:00,74.84,74.84,74.8,74.8,22256.0,63.1917,63.1917,63.1579,63.1579,22256.0
2015-06-16 15:20:00,74.8,74.82,74.79,74.82,30650.0,63.1579,63.1748,63.1495,63.1748,30650.0
2015-06-16 15:25:00,74.82,74.84,74.8,74.82,72367.0,63.1748,63.1917,63.1579,63.1748,72367.0
2015-06-16 15:30:00,74.82,74.87,74.82,74.85,77191.0,63.1748,63.217,63.1748,63.2001,77191.0
2015-06-16 15:35:00,74.86,74.88,74.85,74.88,63346.0,63.2086,63.2255,63.2001,63.2255,63346.0
2015-06-16 15:40:00,74.87,74.88,74.81,74.81,47422.0,63.217,63.2255,63.1664,63.1664,47422.0
2015-06-16 15:45:00,74.82,74.87,74.81,74.85,188374.0,63.1748,63.217,63.1664,63.2001,188374.0
2015-06-16 15:50:00,74.85,74.86,74.82,74.83,102658.0,63.2001,63.2086,63.1748,63.1833,102658.0
2015-06-16 15:55:00,74.83,74.88,74.81,74.88,436136.0,63.1833,63.2255,63.1664,63.2255,436136.0
2015-06-17 09:30:00,74.99,75.06,74.89,75.03,458740.0,63.3184,63.3775,63.2339,63.3521,458740.0
2015-06-17 09:35:00,75.05,75.07,74.94,74.97,87276.0,63.369,63.3859,63.2761,63.3015,87276.0
2015-06-17 09:40:00,74.98,75.04,74.96,75.04,76940.0,63.3099,63.3606,63.293,63.3606,76940.0
2015-06-17 09:45:00,75.05,75.09,74.99,75.04,172065.0,63.369,63.4028,63.3184,63.3606,172065.0
2015-06-17 09:50:00,75.05,75.06,74.98,74.98,97774.0,63.369,63.3775,63.3099,63.3099,97774.0
2015-06-17 09:55:00,74.99,75.07,74.98,75.05,84524.0,63.3184,63.3859,63.3099,63.369,84524.0
2015-06-17 10:00:00,75.06,75.12,75.03,75.05,175774.0,63.3775,63.4281,63.3521,63.369,175774.0
2015-06-17 10:05:00,75.05,75.08,75.02,75.07,32074.0,63.369,63.3943,63.3437,63.3859,32074.0
2015-06-17 10:10:00,75.06,75.08,75.03,75.04,32382.0,63.3775,63.3943,63.3521,63.3606,32382.0
2015-06-17 10:15:00,75.04,75.05,74.98,75.0,29447.0,63.3606,63.369,63.3099,63.3268,29447.0
2015-06-17 10:20:00,75.0,75.02,74.97,74.99,33963.0,63.3268,63.3437,63.3015,63.3184,33963.0
2015-06-17 10:25:00,74.99,75.05,74.98,75.03,62857.0,63.3184,63.369,63.3099,63.3521,62857.0
2015-06-17 10:30:00,75.03,75.07,75.01,75.07,33880.0,63.3521,63.3859,63.3352,63.3859,33880.0
2015-06-17 10:35:00,75.07,75.11,75.05,75.08,22558.0,63.3859,63.4197,63.369,63.3943,22558.0
2015-06-17 10:40:00,75.08,75.1,75.05,75.07,52746.0,63.3943,63.4112,63.369,63.3859,52746.0
2015-06-17 10:45:00,75.07,75.12,75.06,75.12,27884.0,63.3859,63.4281,63.3775,63.4281,27884.0
2015-06-17 10:50:00,75.13,75.14,75.06,75.09,61035.0,63.4366,63.445,63.3775,63.4028,61035.0
2015-06-17 10:55:00,75.09,75.15,75.08,75.15,57266.0,63.4028,63.4535,63.3943,63.4535,57266.0
2015-06-17 11:00:00,75.15,75.16,75.11,75.12,24715.0,63.4535,63.4619,63.4197,63.4281,24715.0
2015-06-17 11:05:00,75.11,75.14,75.07,75.08,33672.0,63.4197,63.445,63.3859,63.3943,33672.0
2015-06-17 11:10:00,75.07,75.09,75.03,75.03,23303.0,63.3859,63.4028,63.3521,63.3521,23303.0
2015-06-17 11:15:00,75.03,75.05,75.01,75.02,15685.0,63.3521,63.369,63.3352,63.3437,15685.0
2015-06-17 11:20:00,75.02,75.04,74.99,75.04,23894.0,63.3437,63.3606,63.3184,63.3606,23894.0
2015-06-17 11:25:00,75.03,75.04,74.91,74.92,40083.0,63.3521,63.3606,63.2508,63.2592,40083.0
2015-06-17 11:30:00,74.91,74.95,74.9,74.95,30332.0,63.2508,63.2846,63.2424,63.2846,30332.0
2015-06-17 11:35:00,74.95,74.98,74.92,74.94,67018.0,63.2846,63.3099,63.2592,63.2761,67018.0
2015-06-17 11:40:00,74.94,74.94,74.9,74.93,12701.0,63.2761,63.2761,63.2424,63.2677,12701.0
2015-06-17 11:45:00,74.93,74.94,74.88,74.92,40304.0,63.2677,63.2761,63.2255,63.2592,40304.0
2015-06-17 11:50:00,74.91,74.96,74.91,74.95,18461.0,63.2508,63.293,63.2508,63.2846,18461.0
2015-06-17 11:55:00,74.94,74.95,74.91,74.93,8113.0,63.2761,63.2846,63.2508,63.2677,8113.0
2015-06-17 12:00:00,74.93,74.94,74.9,74.92,15105.0,63.2677,63.2761,63.2424,63.2592,15105.0
2015-06-17 12:05:00,74.93,74.93,74.83,74.87,45067.0,63.2677,63.2677,63.1833,63.217,45067.0
2015-06-17 12:10:00,74.87,74.87,74.82,74.82,15066.0,63.217,63.217,63.1748,63.1748,15066.0
2015-06-17 12:15:00,74.82,74.83,74.75,74.76,39002.0,63.1748,63.1833,63.1157,63.1242,39002.0
2015-06-17 12:20:00,74.76,74.81,74.76,74.81,8871.0,63.1242,63.1664,63.1242,63.1664,8871.0
2015-06-17 12:25:00,74.8,74.82,74.8,74.81,20440.0,63.1579,63.1748,63.1579,63.1664,20440.0
2015-06-17 12:30:00,74.81,74.83,74.79,74.81,11133.0,63.1664,63.1833,63.1495,63.1664,11133.0
2015-06-17 12:35:00,74.81,74.81,74.78,74.78,11635.0,63.1664,63.1664,63.141,63.141,11635.0
2015-06-17 12:40:00,74.78,74.81,74.69,74.7,97022.0,63.141,63.1664,63.065,63.0735,97022.0
2015-06-17 12:45:00,74.7,74.71,74.68,74.7,75076.0,63.0735,63.0819,63.0566,63.0735,75076.0
2015-06-17 12:50:00,74.7,74.71,74.64,74.7,36249.0,63.0735,63.0819,63.0228,63.0735,36249.0
2015-06-17 12:55:00,74.69,74.69,74.63,74.66,30265.0,63.065,63.065,63.0144,63.0397,30265.0
2015-06-17 13:00:00,74.66,74.66,74.61,74.65,20779.0,63.0397,63.0397,62.9975,63.0313,20779.0
2015-06-17 13:05:00,74.65,74.66,74.62,74.64,17391.0,63.0313,63.0397,63.0059,63.0228,17391.0
2015-06-17 13:10:00,74.64,74.65,74.61,74.63,28165.0,63.0228,63.0313,62.9975,63.0144,28165.0
2015-06-17 13:15:00,74.62,74.64,74.61,74.63,46540.0,63.0059,63.0228,62.9975,63.0144,46540.0
2015-06-17 13:20:00,74.63,74.67,74.62,74.67,35725.0,63.0144,63.0482,63.0059,63.0482,35725.0
2015-06-17 13:25:00,74.68,74.68,74.63,74.64,21264.0,63.0566,63.0566,63.0144,63.0228,21264.0
2015-06-17 13:30:00,74.62,74.65,74.61,74.64,16392.0,63.0059,63.0313,62.9975,63.0228,16392.0
2015-06-17 13:35:00,74.63,74.64,74.61,74.63,17276.0,63.0144,63.0228,62.9975,63.0144,17276.0
2015-06-17 13:40:00,74.64,74.64,74.59,74.6,26156.0,63.0228,63.0228,62.9806,62.9891,26156.0
2015-06-17 13:45:00,74.6,74.64,74.59,74.61,54980.0,62.9891,63.0228,62.9806,62.9975,54980.0
2015-06-17 13:50:00,74.61,74.68,74.6,74.68,31312.0,62.9975,63.0566,62.9891,63.0566,31312.0
2015-06-17 13:55:00,74.69,74.73,74.69,74.7,41483.0,63.065,63.0988,63.065,63.0735,41483.0
2015-06-17 14:00:00,74.66,74.97,74.5,74.93,221516.0,63.0397,63.3015,62.9046,63.2677,221516.0
2015-06-17 14:05:00,74.93,74.98,74.84,74.96,84786.0,63.2677,63.3099,63.1917,63.293,84786.0
2015-06-17 14:10:00,74.96,74.98,74.9,74.94,46696.0,63.293,63.3099,63.2424,63.2761,46696.0
2015-06-17 14:15:00,74.95,74.99,74.87,74.87,54384.0,63.2846,63.3184,63.217,63.217,54384.0
2015-06-17 14:20:00,74.86,74.88,74.69,74.72,77819.0,63.2086,63.2255,63.065,63.0904,77819.0
2015-06-17 14:25:00,74.72,74.82,74.72,74.77,35579.0,63.0904,63.1748,63.0904,63.1326,35579.0
2015-06-17 14:30:00,74.76,74.91,74.75,74.89,77952.0,63.1242,63.2508,63.1157,63.2339,77952.0
2015-06-17 14:35:00,74.89,74.97,74.83,74.97,43484.0,63.2339,63.3015,63.1833,63.3015,43484.0
2015-06-17 14:40:00,74.97,75.12,74.97,75.05,138146.0,63.3015,63.4281,63.3015,63.369,138146.0
2015-06-17 14:45:00,75.05,75.15,75.04,75.07,158521.0,63.369,63.4535,63.3606,63.3859,158521.0
2015-06-17 14:50:00,75.07,75.14,75.07,75.14,23649.0,63.3859,63.445,63.3859,63.445,23649.0
2015-06-17 14:55:00,75.14,75.14,75.08,75.08,32082.0,63.445,63.445,63.3943,63.3943,32082.0
2015-06-17 15:00:00,75.08,75.11,75.03,75.05,35779.0,63.3943,63.4197,63.3521,63.369,35779.0
2015-06-17 15:05:00,75.05,75.06,74.96,74.97,34930.0,63.369,63.3775,63.293,63.3015,34930.0
2015-06-17 15:10:00,74.97,75.03,74.95,75.01,19338.0,63.3015,63.3521,63.2846,63.3352,19338.0
2015-06-17 15:15:00,75.01,75.1,75.01,75.06,76428.0,63.3352,63.4112,63.3352,63.3775,76428.0
2015-06-17 15:20:00,75.06,75.11,75.04,75.08,53445.0,63.3775,63.4197,63.3606,63.3943,53445.0
2015-06-17 15:25:00,75.08,75.13,75.07,75.12,42413.0,63.3943,63.4366,63.3859,63.4281,42413.0
2015-06-17 15:30:00,75.11,75.14,75.04,75.07,54390.0,63.4197,63.445,63.3606,63.3859,54390.0
2015-06-17 15:35:00,75.07,75.11,75.06,75.07,112326.0,63.3859,63.4197,63.3775,63.3859,112326.0
2015-06-17 15:40:00,75.06,75.07,75.01,75.02,115851.0,63.3775,63.3859,63.3352,63.3437,115851.0
2015-06-17 15:45:00,75.02,75.03,74.93,74.96,78453.0,63.3437,63.3521,63.2677,63.293,78453.0
2015-06-17 15:50:00,74.95,75.0,74.95,74.98,167267.0,63.2846,63.3268,63.2846,63.3099,167267.0
2015-06-17 15:55:00,74.97,74.98,74.94,74.96,349769.0,63.3015,63.3099,63.2761,63.293,349769.0
2015-06-18 09:30:00,75.11,75.49,75.08,75.48,348936.0,63.4197,63.7405,63.3943,63.7321,348936.0
2015-06-18 09:35:00,75.49,75.54,75.43,75.45,161686.0,63.7405,63.7828,63.6899,63.7068,161686.0
2015-06-18 09:40:00,75.45,75.55,75.44,75.53,172855.0,63.7068,63.7912,63.6983,63.7743,172855.0
2015-06-18 09:45:00,75.52,75.69,75.52,75.67,318366.0,63.7659,63.9094,63.7659,63.8925,318366.0
2015-06-18 09:50:00,75.67,75.69,75.65,75.67,91979.0,63.8925,63.9094,63.8756,63.8925,91979.0
2015-06-18 09:55:00,75.66,75.67,75.56,75.58,136880.0,63.8841,63.8925,63.7996,63.8165,136880.0
2015-06-18 10:00:00,75.59,75.66,75.59,75.64,291463.0,63.825,63.8841,63.825,63.8672,291463.0
2015-06-18 10:05:00,75.65,75.76,75.63,75.72,307110.0,63.8756,63.9685,63.8587,63.9347,307110.0
2015-06-18 10:10:00,75.73,75.81,75.73,75.81,169354.0,63.9432,64.0107,63.9432,64.0107,169354.0
2015-06-18 10:15:00,75.81,75.84,75.78,75.78,408721.0,64.0107,64.0361,63.9854,63.9854,408721.0
2015-06-18 10:20:00,75.79,75.92,75.79,75.92,382248.0,63.9938,64.1036,63.9938,64.1036,382248.0
2015-06-18 10:25:00,75.92,75.96,75.88,75.96,250246.0,64.1036,64.1374,64.0698,64.1374,250246.0
2015-06-18 10:30:00,75.96,75.98,75.87,75.89,73305.0,64.1374,64.1543,64.0614,64.0783,73305.0
2015-06-18 10:35:00,75.88,75.92,75.87,75.92,32458.0,64.0698,64.1036,64.0614,64.1036,32458.0
2015-06-18 10:40:00,75.93,76.0,75.9,75.97,89949.0,64.1121,64.1712,64.0867,64.1458,89949.0
2015-06-18 10:45:00,75.98,76.04,75.96,75.99,106629.0,64.1543,64.2049,64.1374,64.1627,106629.0
2015-06-18 10:50:00,76.0,76.01,75.97,75.99,32171.0,64.1712,64.1796,64.1458,64.1627,32171.0
2015-06-18 10:55:00,75.99,76.01,75.97,75.98,70443.0,64.1627,64.1796,64.1458,64.1543,70443.0
2015-06-18 11:00:00,75.98,76.0,75.96,75.99,150874.0,64.1543,64.1712,64.1374,64.1627,150874.0
2015-06-18 11:05:00,75.99,76.07,75.99,76.04,62593.0,64.1627,64.2303,64.1627,64.2049,62593.0
2015-06-18 11:10:00,76.04,76.05,76.03,76.05,40463.0,64.2049,64.2134,64.1965,64.2134,40463.0
2015-06-18 11:15:00,76.04,76.06,76.01,76.03,29522.0,64.2049,64.2218,64.1796,64.1965,29522.0
2015-06-18 11:20:00,76.02,76.04,76.01,76.02,63527.0,64.188,64.2049,64.1796,64.188,63527.0
2015-06-18 11:25:00,76.02,76.06,76.01,76.05,70230.0,64.188,64.2218,64.1796,64.2134,70230.0
2015-06-18 11:30:00,76.06,76.07,76.03,76.05,78230.0,64.2218,64.2303,64.1965,64.2134,78230.0
2015-06-18 11:35:00,76.04,76.08,76.03,76.08,57961.0,64.2049,64.2387,64.1965,64.2387,57961.0
2015-06-18 11:40:00,76.08,76.13,76.07,76.1,191209.0,64.2387,64.2809,64.2303,64.2556,191209.0
2015-06-18 11:45:00,76.1,76.11,76.07,76.08,68170.0,64.2556,64.264,64.2303,64.2387,68170.0
2015-06-18 11:50:00,76.08,76.1,76.05,76.06,88492.0,64.2387,64.2556,64.2134,64.2218,88492.0
2015-06-18 11:55:00,76.06,76.09,76.04,76.06,63420.0,64.2218,64.2471,64.2049,64.2218,63420.0
2015-06-18 12:00:00,76.06,76.1,76.05,76.09,37171.0,64.2218,64.2556,64.2134,64.2471,37171.0
2015-06-18 12:05:00,76.09,76.1,76.06,76.07,67353.0,64.2471,64.2556,64.2218,64.2303,67353.0
2015-06-18 12:10:00,76.07,76.08,76.04,76.05,32746.0,64.2303,64.2387,64.2049,64.2134,32746.0
2015-06-18 12:15:00,76.06,76.11,76.05,76.09,33763.0,64.2218,64.264,64.2134,64.2471,33763.0
2015-06-18 12:20:00,76.09,76.21,76.09,76.2,92435.0,64.2471,64.3485,64.2471,64.34,92435.0
2015-06-18 12:25:00,76.2,76.2,76.13,76.15,92448.0,64.34,64.34,64.2809,64.2978,92448.0
2015-06-18 12:30:00,76.16,76.28,76.15,76.25,160632.0,64.3063,64.4076,64.2978,64.3822,160632.0
2015-06-18 12:35:00,76.25,76.27,76.17,76.22,219057.0,64.3822,64.3991,64.3147,64.3569,219057.0
2015-06-18 12:40:00,76.22,76.24,76.17,76.17,61260.0,64.3569,64.3738,64.3147,64.3147,61260.0
2015-06-18 12:45:00,76.17,76.19,76.14,76.14,32490.0,64.3147,64.3316,64.2894,64.2894,32490.0
2015-06-18 12:50:00,76.14,76.15,76.1,76.1,53310.0,64.2894,64.2978,64.2556,64.2556,53310.0
2015-06-18 12:55:00,76.11,76.11,76.06,76.06,41395.0,64.264,64.264,64.2218,64.2218,41395.0
2015-06-18 13:00:00,76.06,76.12,76.06,76.1,29215.0,64.2218,64.2725,64.2218,64.2556,29215.0
2015-06-18 13:05:00,76.09,76.1,76.04,76.04,52600.0,64.2471,64.2556,64.2049,64.2049,52600.0
2015-06-18 13:10:00,76.06,76.09,76.03,76.06,43368.0,64.2218,64.2471,64.1965,64.2218,43368.0
2015-06-18 13:15:00,76.06,76.06,75.99,76.01,32502.0,64.2218,64.2218,64.1627,64.1796,32502.0
2015-06-18 13:20:00,76.02,76.03,75.92,75.96,121798.0,64.188,64.1965,64.1036,64.1374,121798.0
2015-06-18 13:25:00,75.96,75.97,75.93,75.95,34162.0,64.1374,64.1458,64.1121,64.1289,34162.0
2015-06-18 13:30:00,75.95,75.98,75.94,75.96,38274.0,64.1289,64.1543,64.1205,64.1374,38274.0
2015-06-18 13:35:00,75.96,76.02,75.96,75.99,235329.0,64.1374,64.188,64.1374,64.1627,235329.0
2015-06-18 13:40:00,75.99,76.01,75.99,75.99,18376.0,64.1627,64.1796,64.1627,64.1627,18376.0
2015-06-18 13:45:00,75.99,76.01,75.94,75.95,52061.0,64.1627,64.1796,64.1205,64.1289,52061.0
2015-06-18 13:50:00,75.94,75.97,75.94,75.96,50743.0,64.1205,64.1458,64.1205,64.1374,50743.0
2015-06-18 13:55:00,75.96,75.98,75.94,75.96,168776.0,64.1374,64.1543,64.1205,64.1374,168776.0
2015-06-18 14:00:00,75.97,76.0,75.95,75.98,168004.0,64.1458,64.1712,64.1289,64.1543,168004.0
2015-06-18 14:05:00,75.98,76.0,75.96,75.96,35851.0,64.1543,64.1712,64.1374,64.1374,35851.0
2015-06-18 14:10:00,75.97,75.97,75.95,75.97,16594.0,64.1458,64.1458,64.1289,64.1458,16594.0
2015-06-18 14:15:00,75.97,75.99,75.96,75.97,33907.0,64.1458,64.1627,64.1374,64.1458,33907.0
2015-06-18 14:20:00,75.97,76.03,75.95,76.01,63334.0,64.1458,64.1965,64.1289,64.1796,63334.0
2015-06-18 14:25:00,76.01,76.05,76.0,76.05,87823.0,64.1796,64.2134,64.1712,64.2134,87823.0
2015-06-18 14:30:00,76.05,76.07,76.03,76.04,53788.0,64.2134,64.2303,64.1965,64.2049,53788.0
2015-06-18 14:35:00,76.05,76.05,76.01,76.05,60026.0,64.2134,64.2134,64.1796,64.2134,60026.0
2015-06-18 14:40:00,76.05,76.09,76.05,76.07,28340.0,64.2134,64.2471,64.2134,64.2303,28340.0
2015-06-18 14:45:00,76.07,76.09,76.06,76.09,29881.0,64.2303,64.2471,64.2218,64.2471,29881.0
2015-06-18 14:50:00,76.1,76.12,76.07,76.08,63869.0,64.2556,64.2725,64.2303,64.2387,63869.0
2015-06-18 14:55:00,76.08,76.1,76.06,76.09,72839.0,64.2387,64.2556,64.2218,64.2471,72839.0
2015-06-18 15:00:00,76.1,76.11,76.05,76.06,45545.0,64.2556,64.264,64.2134,64.2218,45545.0
2015-06-18 15:05:00,76.06,76.07,76.02,76.03,34420.0,64.2218,64.2303,64.188,64.1965,34420.0
2015-06-18 15:10:00,76.03,76.05,76.01,76.04,44602.0,64.1965,64.2134,64.1796,64.2049,44602.0
2015-06-18 15:15:00,76.04,76.08,76.03,76.08,73669.0,64.2049,64.2387,64.1965,64.2387,73669.0
2015-06-18 15:20:00,76.08,76.09,76.05,76.08,36586.0,64.2387,64.2471,64.2134,64.2387,36586.0
2015-06-18 15:25:00,76.09,76.14,76.08,76.14,63621.0,64.2471,64.2894,64.2387,64.2894,63621.0
2015-06-18 15:30:00,76.14,76.17,76.13,76.14,92324.0,64.2894,64.3147,64.2809,64.2894,92324.0
2015-06-18 15:35:00,76.14,76.16,76.03,76.05,92472.0,64.2894,64.3063,64.1965,64.2134,92472.0
2015-06-18 15:40:00,76.05,76.11,76.04,76.1,83610.0,64.2134,64.264,64.2049,64.2556,83610.0
2015-06-18 15:45:00,76.09,76.1,76.04,76.04,258156.0,64.2471,64.2556,64.2049,64.2049,258156.0
2015-06-18 15:50:00,76.05,76.07,76.0,76.0,126582.0,64.2134,64.2303,64.1712,64.1712,126582.0
2015-06-18 15:55:00,76.0,76.05,75.98,76.02,573697.0,64.1712,64.2134,64.1543,64.188,573697.0
2015-06-19 09:30:00,75.84,75.86,75.72,75.83,143130.0,64.2572,64.2741,64.1555,64.2487,143130.0
2015-06-19 09:35:00,75.84,75.88,75.77,75.82,106367.0,64.2572,64.2911,64.1979,64.2402,106367.0
2015-06-19 09:40:00,75.82,75.93,75.81,75.89,141716.0,64.2402,64.3334,64.2317,64.2995,141716.0
2015-06-19 09:45:00,75.89,75.89,75.78,75.78,89588.0,64.2995,64.2995,64.2063,64.2063,89588.0
2015-06-19 09:50:00,75.77,75.83,75.76,75.79,103650.0,64.1979,64.2487,64.1894,64.2148,103650.0
2015-06-19 09:55:00,75.79,75.84,75.76,75.81,78838.0,64.2148,64.2572,64.1894,64.2317,78838.0
2015-06-19 10:00:00,75.81,75.82,75.76,75.76,45061.0,64.2317,64.2402,64.1894,64.1894,45061.0
2015-06-19 10:05:00,75.76,75.8,75.75,75.76,63223.0,64.1894,64.2233,64.1809,64.1894,63223.0
2015-06-19 10:10:00,75.75,75.84,75.74,75.83,72202.0,64.1809,64.2572,64.1724,64.2487,72202.0
2015-06-19 10:15:00,75.84,75.85,75.79,75.8,60181.0,64.2572,64.2656,64.2148,64.2233,60181.0
2015-06-19 10:20:00,75.8,75.86,75.8,75.82,97797.0,64.2233,64.2741,64.2233,64.2402,97797.0
2015-06-19 10:25:00,75.83,75.83,75.78,75.79,79318.0,64.2487,64.2487,64.2063,64.2148,79318.0
2015-06-19 10:30:00,75.8,75.8,75.76,75.78,46540.0,64.2233,64.2233,64.1894,64.2063,46540.0
2015-06-19 10:35:00,75.77,75.83,75.74,75.75,67905.0,64.1979,64.2487,64.1724,64.1809,67905.0
2015-06-19 10:40:00,75.76,75.81,75.76,75.78,73849.0,64.1894,64.2317,64.1894,64.2063,73849.0
2015-06-19 10:45:00,75.78,75.86,75.78,75.86,52410.0,64.2063,64.2741,64.2063,64.2741,52410.0
2015-06-19 10:50:00,75.88,75.93,75.85,75.91,97983.0,64.2911,64.3334,64.2656,64.3165,97983.0
2015-06-19 10:55:00,75.92,75.93,75.89,75.92,68225.0,64.3249,64.3334,64.2995,64.3249,68225.0
2015-06-19 11:00:00,75.93,75.93,75.87,75.91,47271.0,64.3334,64.3334,64.2826,64.3165,47271.0
2015-06-19 11:05:00,75.91,75.93,75.89,75.9,65137.0,64.3165,64.3334,64.2995,64.308,65137.0
2015-06-19 11:10:00,75.9,75.95,75.88,75.94,55619.0,64.308,64.3504,64.2911,64.3419,55619.0
2015-06-19 11:15:00,75.95,75.96,75.92,75.94,35889.0,64.3504,64.3588,64.3249,64.3419,35889.0
2015-06-19 11:20:00,75.95,75.97,75.94,75.96,118978.0,64.3504,64.3673,64.3419,64.3588,118978.0
2015-06-19 11:25:00,75.96,76.0,75.95,75.98,84948.0,64.3588,64.3927,64.3504,64.3758,84948.0
2015-06-19 11:30:00,75.99,76.0,75.94,75.96,40746.0,64.3843,64.3927,64.3419,64.3588,40746.0
2015-06-19 11:35:00,75.96,76.0,75.91,75.92,83209.0,64.3588,64.3927,64.3165,64.3249,83209.0
2015-06-19 11:40:00,75.92,75.93,75.89,75.9,55901.0,64.3249,64.3334,64.2995,64.308,55901.0
2015-06-19 11:45:00,75.89,75.9,75.85,75.87,43082.0,64.2995,64.308,64.2656,64.2826,43082.0
2015-06-19 11:50:00,75.86,75.89,75.84,75.88,44739.0,64.2741,64.2995,64.2572,64.2911,44739.0
2015-06-19 11:55:00,75.88,75.9,75.85,75.88,35988.0,64.2911,64.308,64.2656,64.2911,35988.0
2015-06-19 12:00:00,75.87,75.92,75.83,75.91,34442.0,64.2826,64.3249,64.2487,64.3165,34442.0
2015-06-19 12:05:00,75.91,75.92,75.87,75.92,55045.0,64.3165,64.3249,64.2826,64.3249,55045.0
2015-06-19 12:10:00,75.91,75.92,75.89,75.89,41312.0,64.3165,64.3249,64.2995,64.2995,41312.0
2015-06-19 12:15:00,75.89,75.92,75.89,75.91,37197.0,64.2995,64.3249,64.2995,64.3165,37197.0
2015-06-19 12:20:00,75.92,75.92,75.87,75.87,50456.0,64.3249,64.3249,64.2826,64.2826,50456.0
2015-06-19 12:25:00,75.87,75.92,75.87,75.88,106624.0,64.2826,64.3249,64.2826,64.2911,106624.0
2015-06-19 12:30:00,75.87,75.9,75.84,75.9,84189.0,64.2826,64.308,64.2572,64.308,84189.0
2015-06-19 12:35:00,75.89,75.91,75.88,75.88,86318.0,64.2995,64.3165,64.2911,64.2911,86318.0
2015-06-19 12:40:00,75.89,75.9,75.88,75.9,66736.0,64.2995,64.308,64.2911,64.308,66736.0
2015-06-19 12:45:00,75.91,75.92,75.89,75.9,29241.0,64.3165,64.3249,64.2995,64.308,29241.0
2015-06-19 12:50:00,75.9,75.91,75.87,75.89,32202.0,64.308,64.3165,64.2826,64.2995,32202.0
2015-06-19 12:55:00,75.89,75.9,75.89,75.9,18536.0,64.2995,64.308,64.2995,64.308,18536.0
2015-06-19 13:00:00,75.9,75.9,75.87,75.89,41710.0,64.308,64.308,64.2826,64.2995,41710.0
2015-06-19 13:05:00,75.89,75.89,75.83,75.84,57365.0,64.2995,64.2995,64.2487,64.2572,57365.0
2015-06-19 13:10:00,75.84,75.87,75.83,75.86,22282.0,64.2572,64.2826,64.2487,64.2741,22282.0
2015-06-19 13:15:00,75.86,75.89,75.84,75.87,29738.0,64.2741,64.2995,64.2572,64.2826,29738.0
2015-06-19 13:20:00,75.87,75.91,75.87,75.9,36498.0,64.2826,64.3165,64.2826,64.308,36498.0
2015-06-19 13:25:00,75.91,75.91,75.86,75.9,114056.0,64.3165,64.3165,64.2741,64.308,114056.0
2015-06-19 13:30:00,75.9,75.96,75.89,75.96,145391.0,64.308,64.3588,64.2995,64.3588,145391.0
2015-06-19 13:35:00,75.97,75.98,75.95,75.96,45024.0,64.3673,64.3758,64.3504,64.3588,45024.0
2015-06-19 13:40:00,75.96,75.98,75.95,75.96,43371.0,64.3588,64.3758,64.3504,64.3588,43371.0
2015-06-19 13:45:00,75.95,76.01,75.95,76.0,146659.0,64.3504,64.4012,64.3504,64.3927,146659.0
2015-06-19 13:50:00,76.0,76.0,75.95,75.96,75849.0,64.3927,64.3927,64.3504,64.3588,75849.0
2015-06-19 13:55:00,75.97,75.97,75.93,75.94,29243.0,64.3673,64.3673,64.3334,64.3419,29243.0
2015-06-19 14:00:00,75.94,75.96,75.92,75.93,50513.0,64.3419,64.3588,64.3249,64.3334,50513.0
2015-06-19 14:05:00,75.94,75.94,75.9,75.91,74988.0,64.3419,64.3419,64.308,64.3165,74988.0
2015-06-19 14:10:00,75.91,75.94,75.89,75.94,75165.0,64.3165,64.3419,64.2995,64.3419,75165.0
2015-06-19 14:15:00,75.94,75.94,75.89,75.9,73616.0,64.3419,64.3419,64.2995,64.308,73616.0
2015-06-19 14:20:00,75.9,75.9,75.81,75.82,57962.0,64.308,64.308,64.2317,64.2402,57962.0
2015-06-19 14:25:00,75.82,75.83,75.78,75.79,28732.0,64.2402,64.2487,64.2063,64.2148,28732.0
2015-06-19 14:30:00,75.78,75.84,75.77,75.83,26782.0,64.2063,64.2572,64.1979,64.2487,26782.0
2015-06-19 14:35:00,75.83,75.86,75.81,75.85,32475.0,64.2487,64.2741,64.2317,64.2656,32475.0
2015-06-19 14:40:00,75.85,75.85,75.83,75.84,16516.0,64.2656,64.2656,64.2487,64.2572,16516.0
2015-06-19 14:45:00,75.84,75.84,75.8,75.83,57450.0,64.2572,64.2572,64.2233,64.2487,57450.0
2015-06-19 14:50:00,75.84,75.84,75.75,75.76,68408.0,64.2572,64.2572,64.1809,64.1894,68408.0
2015-06-19 14:55:00,75.76,75.77,75.75,75.77,22531.0,64.1894,64.1979,64.1809,64.1979,22531.0
2015-06-19 15:00:00,75.78,75.79,75.75,75.77,52008.0,64.2063,64.2148,64.1809,64.1979,52008.0
2015-06-19 15:05:00,75.77,75.81,75.75,75.81,34246.0,64.1979,64.2317,64.1809,64.2317,34246.0
2015-06-19 15:10:00,75.8,75.82,75.75,75.77,92861.0,64.2233,64.2402,64.1809,64.1979,92861.0
2015-06-19 15:15:00,75.76,75.77,75.71,75.73,42446.0,64.1894,64.1979,64.147,64.164,42446.0
2015-06-19 15:20:00,75.73,75.77,75.71,75.75,47101.0,64.164,64.1979,64.147,64.1809,47101.0
2015-06-19 15:25:00,75.75,75.76,75.73,75.73,56234.0,64.1809,64.1894,64.164,64.164,56234.0
2015-06-19 15:30:00,75.73,75.8,75.72,75.79,82747.0,64.164,64.2233,64.1555,64.2148,82747.0
2015-06-19 15:35:00,75.8,75.8,75.76,75.79,224924.0,64.2233,64.2233,64.1894,64.2148,224924.0
2015-06-19 15:40:00,75.78,75.8,75.78,75.8,146682.0,64.2063,64.2233,64.2063,64.2233,146682.0
2015-06-19 15:45:00,75.79,75.87,75.79,75.86,141397.0,64.2148,64.2826,64.2148,64.2741,141397.0
2015-06-19 15:50:00,75.85,75.86,75.83,75.83,301593.0,64.2656,64.2741,64.2487,64.2487,301593.0
2015-06-19 15:55:00,75.84,75.85,75.66,75.67,1357561.0,64.2572,64.2656,64.1047,64.1131,1357561.0
2015-06-22 09:30:00,76.27,76.56,76.22,76.56,216249.0,64.6215,64.8672,64.5791,64.8672,216249.0
2015-06-22 09:35:00,76.56,76.58,76.26,76.29,227203.0,64.8672,64.8841,64.613,64.6384,227203.0
2015-06-22 09:40:00,76.28,76.36,76.26,76.3,95505.0,64.63,64.6977,64.613,64.6469,95505.0
2015-06-22 09:45:00,76.31,76.49,76.31,76.43,117111.0,64.6554,64.8079,64.6554,64.7571,117111.0
2015-06-22 09:50:00,76.44,76.52,76.44,76.45,99570.0,64.7655,64.8333,64.7655,64.774,99570.0
2015-06-22 09:55:00,76.45,76.53,76.45,76.53,94130.0,64.774,64.8418,64.774,64.8418,94130.0
2015-06-22 10:00:00,76.53,76.55,76.49,76.52,75242.0,64.8418,64.8587,64.8079,64.8333,75242.0
2015-06-22 10:05:00,76.53,76.59,76.52,76.56,99649.0,64.8418,64.8926,64.8333,64.8672,99649.0
2015-06-22 10:10:00,76.57,76.58,76.49,76.51,69975.0,64.8757,64.8841,64.8079,64.8248,69975.0
2015-06-22 10:15:00,76.51,76.55,76.5,76.51,106464.0,64.8248,64.8587,64.8164,64.8248,106464.0
2015-06-22 10:20:00,76.5,76.5,76.42,76.46,220891.0,64.8164,64.8164,64.7486,64.7825,220891.0
2015-06-22 10:25:00,76.45,76.52,76.45,76.48,29884.0,64.774,64.8333,64.774,64.7994,29884.0
2015-06-22 10:30:00,76.47,76.49,76.43,76.45,26772.0,64.7909,64.8079,64.7571,64.774,26772.0
2015-06-22 10:35:00,76.45,76.49,76.44,76.48,14186.0,64.774,64.8079,64.7655,64.7994,14186.0
2015-06-22 10:40:00,76.49,76.55,76.48,76.52,235545.0,64.8079,64.8587,64.7994,64.8333,235545.0
2015-06-22 10:45:00,76.53,76.56,76.5,76.51,61402.0,64.8418,64.8672,64.8164,64.8248,61402.0
2015-06-22 10:50:00,76.51,76.53,76.48,76.51,98129.0,64.8248,64.8418,64.7994,64.8248,98129.0
2015-06-22 10:55:00,76.51,76.57,76.5,76.57,134555.0,64.8248,64.8757,64.8164,64.8757,134555.0
2015-06-22 11:00:00,76.57,76.59,76.53,76.59,37542.0,64.8757,64.8926,64.8418,64.8926,37542.0
2015-06-22 11:05:00,76.59,76.66,76.58,76.61,56751.0,64.8926,64.9519,64.8841,64.9096,56751.0
2015-06-22 11:10:00,76.63,76.65,76.6,76.64,59471.0,64.9265,64.9435,64.9011,64.935,59471.0
2015-06-22 11:15:00,76.64,76.66,76.62,76.62,25024.0,64.935,64.9519,64.918,64.918,25024.0
2015-06-22 11:20:00,76.62,76.66,76.61,76.64,72137.0,64.918,64.9519,64.9096,64.935,72137.0
2015-06-22 11:25:00,76.64,76.64,76.6,76.61,29389.0,64.935,64.935,64.9011,64.9096,29389.0
2015-06-22 11:30:00,76.62,76.64,76.57,76.58,32729.0,64.918,64.935,64.8757,64.8841,32729.0
2015-06-22 11:35:00,76.58,76.59,76.53,76.54,63498.0,64.8841,64.8926,64.8418,64.8503,63498.0
2015-06-22 11:40:00,76.53,76.54,76.5,76.53,58276.0,64.8418,64.8503,64.8164,64.8418,58276.0
2015-06-22 11:45:00,76.53,76.53,76.5,76.52,44539.0,64.8418,64.8418,64.8164,64.8333,44539.0
2015-06-22 11:50:00,76.52,76.55,76.5,76.52,107142.0,64.8333,64.8587,64.8164,64.8333,107142.0
2015-06-22 11:55:00,76.52,76.53,76.49,76.49,227620.0,64.8333,64.8418,64.8079,64.8079,227620.0
2015-06-22 12:00:00,76.49,76.49,76.45,76.47,45897.0,64.8079,64.8079,64.774,64.7909,45897.0
2015-06-22 12:05:00,76.47,76.5,76.45,76.47,318834.0,64.7909,64.8164,64.774,64.7909,318834.0
2015-06-22 12:10:00,76.47,76.48,76.44,76.44,72428.0,64.7909,64.7994,64.7655,64.7655,72428.0
2015-06-22 12:15:00,76.44,76.45,76.42,76.44,28288.0,64.7655,64.774,64.7486,64.7655,28288.0
2015-06-22 12:20:00,76.43,76.44,76.34,76.35,151710.0,64.7571,64.7655,64.6808,64.6893,151710.0
2015-06-22 12:25:00,76.35,76.37,76.29,76.31,53305.0,64.6893,64.7062,64.6384,64.6554,53305.0
2015-06-22 12:30:00,76.3,76.38,76.3,76.36,25810.0,64.6469,64.7147,64.6469,64.6977,25810.0
2015-06-22 12:35:00,76.37,76.41,76.36,76.41,10775.0,64.7062,64.7401,64.6977,64.7401,10775.0
2015-06-22 12:40:00,76.4,76.42,76.38,76.38,25989.0,64.7316,64.7486,64.7147,64.7147,25989.0
2015-06-22 12:45:00,76.38,76.38,76.36,76.37,12136.0,64.7147,64.7147,64.6977,64.7062,12136.0
2015-06-22 12:50:00,76.37,76.42,76.37,76.4,11041.0,64.7062,64.7486,64.7062,64.7316,11041.0
2015-06-22 12:55:00,76.4,76.43,76.39,76.41,7519.0,64.7316,64.7571,64.7232,64.7401,7519.0
2015-06-22 13:00:00,76.41,76.46,76.41,76.45,39136.0,64.7401,64.7825,64.7401,64.774,39136.0
2015-06-22 13:05:00,76.44,76.45,76.34,76.35,64026.0,64.7655,64.774,64.6808,64.6893,64026.0
2015-06-22 13:10:00,76.35,76.35,76.28,76.28,64319.0,64.6893,64.6893,64.63,64.63,64319.0
2015-06-22 13:15:00,76.28,76.3,76.27,76.28,39687.0,64.63,64.6469,64.6215,64.63,39687.0
2015-06-22 13:20:00,76.28,76.3,76.26,76.27,18838.0,64.63,64.6469,64.613,64.6215,18838.0
2015-06-22 13:25:00,76.28,76.29,76.22,76.22,27269.0,64.63,64.6384,64.5791,64.5791,27269.0
2015-06-22 13:30:00,76.23,76.28,76.22,76.26,32053.0,64.5876,64.63,64.5791,64.613,32053.0
2015-06-22 13:35:00,76.26,76.26,76.22,76.25,21834.0,64.613,64.613,64.5791,64.6045,21834.0
2015-06-22 13:40:00,76.25,76.28,76.24,76.27,15858.0,64.6045,64.63,64.5961,64.6215,15858.0
2015-06-22 13:45:00,76.27,76.3,76.25,76.27,27755.0,64.6215,64.6469,64.6045,64.6215,27755.0
2015-06-22 13:50:00,76.26,76.29,76.25,76.28,16867.0,64.613,64.6384,64.6045,64.63,16867.0
2015-06-22 13:55:00,76.29,76.35,76.29,76.35,39614.0,64.6384,64.6893,64.6384,64.6893,39614.0
2015-06-22 14:00:00,76.35,76.35,76.32,76.34,21854.0,64.6893,64.6893,64.6639,64.6808,21854.0
2015-06-22 14:05:00,76.34,76.36,76.32,76.34,30608.0,64.6808,64.6977,64.6639,64.6808,30608.0
2015-06-22 14:10:00,76.34,76.37,76.34,76.35,21500.0,64.6808,64.7062,64.6808,64.6893,21500.0
2015-06-22 14:15:00,76.35,76.38,76.34,76.37,24220.0,64.6893,64.7147,64.6808,64.7062,24220.0
2015-06-22 14:20:00,76.37,76.38,76.35,76.37,13109.0,64.7062,64.7147,64.6893,64.7062,13109.0
2015-06-22 14:25:00,76.37,76.38,76.32,76.33,29578.0,64.7062,64.7147,64.6639,64.6723,29578.0
2015-06-22 14:30:00,76.33,76.35,76.3,76.34,22444.0,64.6723,64.6893,64.6469,64.6808,22444.0
2015-06-22 14:35:00,76.35,76.39,76.35,76.38,18237.0,64.6893,64.7232,64.6893,64.7147,18237.0
2015-06-22 14:40:00,76.38,76.38,76.35,76.36,15092.0,64.7147,64.7147,64.6893,64.6977,15092.0
2015-06-22 14:45:00,76.35,76.36,76.32,76.35,22021.0,64.6893,64.6977,64.6639,64.6893,22021.0
2015-06-22 14:50:00,76.34,76.39,76.34,76.39,55385.0,64.6808,64.7232,64.6808,64.7232,55385.0
2015-06-22 14:55:00,76.38,76.41,76.37,76.38,35091.0,64.7147,64.7401,64.7062,64.7147,35091.0
2015-06-22 15:00:00,76.38,76.39,76.34,76.37,30563.0,64.7147,64.7232,64.6808,64.7062,30563.0
2015-06-22 15:05:00,76.37,76.37,76.34,76.37,36806.0,64.7062,64.7062,64.6808,64.7062,36806.0
2015-06-22 15:10:00,76.38,76.39,76.37,76.38,57010.0,64.7147,64.7232,64.7062,64.7147,57010.0
2015-06-22 15:15:00,76.37,76.38,76.32,76.33,47176.0,64.7062,64.7147,64.6639,64.6723,47176.0
2015-06-22 15:20:00,76.34,76.38,76.33,76.37,45756.0,64.6808,64.7147,64.6723,64.7062,45756.0
2015-06-22 15:25:00,76.38,76.38,76.35,76.35,27940.0,64.7147,64.7147,64.6893,64.6893,27940.0
2015-06-22 15:30:00,76.36,76.37,76.33,76.37,49278.0,64.6977,64.7062,64.6723,64.7062,49278.0
2015-06-22 15:35:00,76.37,76.37,76.27,76.29,60522.0,64.7062,64.7062,64.6215,64.6384,60522.0
2015-06-22 15:40:00,76.29,76.32,76.28,76.31,107080.0,64.6384,64.6639,64.63,64.6554,107080.0
2015-06-22 15:45:00,76.31,76.32,76.22,76.26,65172.0,64.6554,64.6639,64.5791,64.613,65172.0
2015-06-22 15:50:00,76.26,76.27,76.22,76.22,73282.0,64.613,64.6215,64.5791,64.5791,73282.0
2015-06-22 15:55:00,76.22,76.3,76.21,76.3,600160.0,64.5791,64.6469,64.5707,64.6469,600160.0
2015-06-23 09:30:00,76.41,76.54,76.39,76.48,116223.0,64.7401,64.8503,64.7232,64.7994,116223.0
2015-06-23 09:35:00,76.49,76.53,76.38,76.38,153088.0,64.8079,64.8418,64.7147,64.7147,153088.0
2015-06-23 09:40:00,76.39,76.41,76.34,76.4,66996.0,64.7232,64.7401,64.6808,64.7316,66996.0
2015-06-23 09:45:00,76.39,76.52,76.38,76.51,101021.0,64.7232,64.8333,64.7147,64.8248,101021.0
2015-06-23 09:50:00,76.52,76.57,76.51,76.54,47313.0,64.8333,64.8757,64.8248,64.8503,47313.0
2015-06-23 09:55:00,76.54,76.58,76.52,76.56,35480.0,64.8503,64.8841,64.8333,64.8672,35480.0
2015-06-23 10:00:00,76.56,76.57,76.5,76.54,83330.0,64.8672,64.8757,64.8164,64.8503,83330.0
2015-06-23 10:05:00,76.54,76.62,76.52,76.61,318347.0,64.8503,64.918,64.8333,64.9096,318347.0
2015-06-23 10:10:00,76.61,76.65,76.6,76.65,137892.0,64.9096,64.9435,64.9011,64.9435,137892.0
2015-06-23 10:15:00,76.64,76.65,76.48,76.49,142955.0,64.935,64.9435,64.7994,64.8079,142955.0
2015-06-23 10:20:00,76.49,76.54,76.49,76.53,30604.0,64.8079,64.8503,64.8079,64.8418,30604.0
2015-06-23 10:25:00,76.53,76.53,76.42,76.44,27173.0,64.8418,64.8418,64.7486,64.7655,27173.0
2015-06-23 10:30:00,76.43,76.46,76.42,76.44,27514.0,64.7571,64.7825,64.7486,64.7655,27514.0
2015-06-23 10:35:00,76.43,76.43,76.37,76.37,61547.0,64.7571,64.7571,64.7062,64.7062,61547.0
2015-06-23 10:40:00,76.36,76.36,76.27,76.27,38112.0,64.6977,64.6977,64.6215,64.6215,38112.0
2015-06-23 10:45:00,76.28,76.39,76.28,76.38,27114.0,64.63,64.7232,64.63,64.7147,27114.0
2015-06-23 10:50:00,76.38,76.45,76.36,76.45,201745.0,64.7147,64.774,64.6977,64.774,201745.0
2015-06-23 10:55:00,76.44,76.44,76.4,76.44,25140.0,64.7655,64.7655,64.7316,64.7655,25140.0
2015-06-23 11:00:00,76.42,76.44,76.4,76.44,32210.0,64.7486,64.7655,64.7316,64.7655,32210.0
2015-06-23 11:05:00,76.43,76.49,76.42,76.46,19145.0,64.7571,64.8079,64.7486,64.7825,19145.0
2015-06-23 11:10:00,76.46,76.47,76.44,76.44,19536.0,64.7825,64.7909,64.7655,64.7655,19536.0
2015-06-23 11:15:00,76.44,76.46,76.38,76.4,55178.0,64.7655,64.7825,64.7147,64.7316,55178.0
2015-06-23 11:20:00,76.41,76.41,76.37,76.39,37223.0,64.7401,64.7401,64.7062,64.7232,37223.0
2015-06-23 11:25:00,76.4,76.41,76.34,76.35,28752.0,64.7316,64.7401,64.6808,64.6893,28752.0
2015-06-23 11:30:00,76.36,76.43,76.35,76.39,61553.0,64.6977,64.7571,64.6893,64.7232,61553.0
2015-06-23 11:35:00,76.39,76.43,76.37,76.38,41317.0,64.7232,64.7571,64.7062,64.7147,41317.0
2015-06-23 11:40:00,76.38,76.38,76.34,76.37,24973.0,64.7147,64.7147,64.6808,64.7062,24973.0
2015-06-23 11:45:00,76.36,76.4,76.34,76.4,48031.0,64.6977,64.7316,64.6808,64.7316,48031.0
2015-06-23 11:50:00,76.39,76.41,76.36,76.38,74817.0,64.7232,64.7401,64.6977,64.7147,74817.0
2015-06-23 11:55:00,76.38,76.39,76.36,76.38,28171.0,64.7147,64.7232,64.6977,64.7147,28171.0
2015-06-23 12:00:00,76.38,76.38,76.32,76.33,29735.0,64.7147,64.7147,64.6639,64.6723,29735.0
2015-06-23 12:05:00,76.32,76.32,76.26,76.28,40168.0,64.6639,64.6639,64.613,64.63,40168.0
2015-06-23 12:10:00,76.28,76.31,76.26,76.29,22577.0,64.63,64.6554,64.613,64.6384,22577.0
2015-06-23 12:15:00,76.28,76.3,76.26,76.28,216173.0,64.63,64.6469,64.613,64.63,216173.0
2015-06-23 12:20:00,76.28,76.28,76.22,76.22,19198.0,64.63,64.63,64.5791,64.5791,19198.0
2015-06-23 12:25:00,76.23,76.27,76.22,76.25,25548.0,64.5876,64.6215,64.5791,64.6045,25548.0
2015-06-23 12:30:00,76.24,76.25,76.22,76.24,10767.0,64.5961,64.6045,64.5791,64.5961,10767.0
2015-06-23 12:35:00,76.24,76.26,76.23,76.25,16245.0,64.5961,64.613,64.5876,64.6045,16245.0
2015-06-23 12:40:00,76.24,76.28,76.23,76.27,13989.0,64.5961,64.63,64.5876,64.6215,13989.0
2015-06-23 12:45:00,76.25,76.25,76.2,76.21,10623.0,64.6045,64.6045,64.5622,64.5707,10623.0
2015-06-23 12:50:00,76.21,76.23,76.2,76.22,42202.0,64.5707,64.5876,64.5622,64.5791,42202.0
2015-06-23 12:55:00,76.22,76.24,76.2,76.21,8574.0,64.5791,64.5961,64.5622,64.5707,8574.0
2015-06-23 13:00:00,76.22,76.23,76.2,76.22,11077.0,64.5791,64.5876,64.5622,64.5791,11077.0
2015-06-23 13:05:00,76.21,76.22,76.18,76.21,18439.0,64.5707,64.5791,64.5452,64.5707,18439.0
2015-06-23 13:10:00,76.22,76.22,76.2,76.2,8451.0,64.5791,64.5791,64.5622,64.5622,8451.0
2015-06-23 13:15:00,76.21,76.25,76.2,76.23,13687.0,64.5707,64.6045,64.5622,64.5876,13687.0
2015-06-23 13:20:00,76.23,76.24,76.19,76.2,17181.0,64.5876,64.5961,64.5537,64.5622,17181.0
2015-06-23 13:25:00,76.2,76.22,76.19,76.2,18152.0,64.5622,64.5791,64.5537,64.5622,18152.0
2015-06-23 13:30:00,76.2,76.21,76.18,76.19,6339.0,64.5622,64.5707,64.5452,64.5537,6339.0
2015-06-23 13:35:00,76.18,76.22,76.18,76.21,10617.0,64.5452,64.5791,64.5452,64.5707,10617.0
2015-06-23 13:40:00,76.22,76.25,76.21,76.25,18155.0,64.5791,64.6045,64.5707,64.6045,18155.0
2015-06-23 13:45:00,76.25,76.27,76.23,76.24,11240.0,64.6045,64.6215,64.5876,64.5961,11240.0
2015-06-23 13:50:00,76.24,76.25,76.22,76.24,55336.0,64.5961,64.6045,64.5791,64.5961,55336.0
2015-06-23 13:55:00,76.24,76.25,76.23,76.25,15473.0,64.5961,64.6045,64.5876,64.6045,15473.0
2015-06-23 14:00:00,76.25,76.28,76.24,76.28,67126.0,64.6045,64.63,64.5961,64.63,67126.0
2015-06-23 14:05:00,76.28,76.28,76.24,76.24,30540.0,64.63,64.63,64.5961,64.5961,30540.0
2015-06-23 14:10:00,76.24,76.25,76.23,76.25,36661.0,64.5961,64.6045,64.5876,64.6045,36661.0
2015-06-23 14:15:00,76.25,76.27,76.24,76.27,114118.0,64.6045,64.6215,64.5961,64.6215,114118.0
2015-06-23 14:20:00,76.27,76.27,76.26,76.27,36570.0,64.6215,64.6215,64.613,64.6215,36570.0
2015-06-23 14:25:00,76.27,76.28,76.26,76.27,104425.0,64.6215,64.63,64.613,64.6215,104425.0
2015-06-23 14:30:00,76.27,76.28,76.26,76.27,27354.0,64.6215,64.63,64.613,64.6215,27354.0
2015-06-23 14:35:00,76.26,76.36,76.25,76.34,228155.0,64.613,64.6977,64.6045,64.6808,228155.0
2015-06-23 14:40:00,76.35,76.36,76.32,76.32,122683.0,64.6893,64.6977,64.6639,64.6639,122683.0
2015-06-23 14:45:00,76.33,76.36,76.32,76.32,35754.0,64.6723,64.6977,64.6639,64.6639,35754.0
2015-06-23 14:50:00,76.32,76.34,76.29,76.31,66909.0,64.6639,64.6808,64.6384,64.6554,66909.0
2015-06-23 14:55:00,76.31,76.33,76.3,76.32,21264.0,64.6554,64.6723,64.6469,64.6639,21264.0
2015-06-23 15:00:00,76.32,76.34,76.31,76.32,14433.0,64.6639,64.6808,64.6554,64.6639,14433.0
2015-06-23 15:05:00,76.31,76.31,76.29,76.3,14428.0,64.6554,64.6554,64.6384,64.6469,14428.0
2015-06-23 15:10:00,76.31,76.31,76.28,76.28,34492.0,64.6554,64.6554,64.63,64.63,34492.0
2015-06-23 15:15:00,76.28,76.31,76.28,76.3,18549.0,64.63,64.6554,64.63,64.6469,18549.0
2015-06-23 15:20:00,76.31,76.33,76.3,76.32,19021.0,64.6554,64.6723,64.6469,64.6639,19021.0
2015-06-23 15:25:00,76.32,76.34,76.31,76.34,18219.0,64.6639,64.6808,64.6554,64.6808,18219.0
2015-06-23 15:30:00,76.34,76.39,76.33,76.39,43607.0,64.6808,64.7232,64.6723,64.7232,43607.0
2015-06-23 15:35:00,76.39,76.39,76.36,76.38,116975.0,64.7232,64.7232,64.6977,64.7147,116975.0
2015-06-23 15:40:00,76.39,76.41,76.37,76.38,48542.0,64.7232,64.7401,64.7062,64.7147,48542.0
2015-06-23 15:45:00,76.39,76.42,76.39,76.41,39735.0,64.7232,64.7486,64.7232,64.7401,39735.0
2015-06-23 15:50:00,76.41,76.44,76.41,76.43,68730.0,64.7401,64.7655,64.7401,64.7571,68730.0
2015-06-23 15:55:00,76.43,76.44,76.41,76.43,218883.0,64.7571,64.7655,64.7401,64.7571,218883.0
2015-06-24 09:30:00,76.35,76.35,76.2,76.22,157105.0,64.6893,64.6893,64.5622,64.5791,157105.0
2015-06-24 09:35:00,76.22,76.27,76.21,76.21,52738.0,64.5791,64.6215,64.5707,64.5707,52738.0
2015-06-24 09:40:00,76.21,76.22,76.12,76.12,73320.0,64.5707,64.5791,64.4944,64.4944,73320.0
2015-06-24 09:45:00,76.12,76.14,76.05,76.13,69621.0,64.4944,64.5113,64.4351,64.5029,69621.0
2015-06-24 09:50:00,76.13,76.18,76.09,76.1,56489.0,64.5029,64.5452,64.469,64.4775,56489.0
2015-06-24 09:55:00,76.1,76.2,76.1,76.19,31126.0,64.4775,64.5622,64.4775,64.5537,31126.0
2015-06-24 10:00:00,76.19,76.27,76.17,76.22,27470.0,64.5537,64.6215,64.5368,64.5791,27470.0
2015-06-24 10:05:00,76.21,76.25,76.18,76.22,40857.0,64.5707,64.6045,64.5452,64.5791,40857.0
2015-06-24 10:10:00,76.21,76.23,76.16,76.23,25231.0,64.5707,64.5876,64.5283,64.5876,25231.0
2015-06-24 10:15:00,76.23,76.26,76.19,76.21,61463.0,64.5876,64.613,64.5537,64.5707,61463.0
2015-06-24 10:20:00,76.21,76.25,76.2,76.22,149274.0,64.5707,64.6045,64.5622,64.5791,149274.0
2015-06-24 10:25:00,76.22,76.41,76.21,76.36,82056.0,64.5791,64.7401,64.5707,64.6977,82056.0
2015-06-24 10:30:00,76.37,76.42,76.35,76.35,215104.0,64.7062,64.7486,64.6893,64.6893,215104.0
2015-06-24 10:35:00,76.35,76.36,76.33,76.34,508093.0,64.6893,64.6977,64.6723,64.6808,508093.0
2015-06-24 10:40:00,76.33,76.38,76.33,76.34,51053.0,64.6723,64.7147,64.6723,64.6808,51053.0
2015-06-24 10:45:00,76.33,76.35,76.3,76.31,88486.0,64.6723,64.6893,64.6469,64.6554,88486.0
2015-06-24 10:50:00,76.31,76.32,76.28,76.31,110908.0,64.6554,64.6639,64.63,64.6554,110908.0
2015-06-24 10:55:00,76.31,76.31,76.28,76.3,29888.0,64.6554,64.6554,64.63,64.6469,29888.0
2015-06-24 11:00:00,76.3,76.3,76.2,76.24,90724.0,64.6469,64.6469,64.5622,64.5961,90724.0
2015-06-24 11:05:00,76.23,76.27,76.23,76.25,54926.0,64.5876,64.6215,64.5876,64.6045,54926.0
2015-06-24 11:10:00,76.25,76.26,76.21,76.24,104124.0,64.6045,64.613,64.5707,64.5961,104124.0
2015-06-24 11:15:00,76.24,76.27,76.2,76.26,125894.0,64.5961,64.6215,64.5622,64.613,125894.0
2015-06-24 11:20:00,76.26,76.27,76.22,76.23,75795.0,64.613,64.6215,64.5791,64.5876,75795.0
2015-06-24 11:25:00,76.23,76.24,76.21,76.24,39127.0,64.5876,64.5961,64.5707,64.5961,39127.0
2015-06-24 11:30:00,76.24,76.26,76.22,76.23,46464.0,64.5961,64.613,64.5791,64.5876,46464.0
2015-06-24 11:35:00,76.22,76.24,76.19,76.19,57622.0,64.5791,64.5961,64.5537,64.5537,57622.0
2015-06-24 11:40:00,76.2,76.23,76.17,76.22,93315.0,64.5622,64.5876,64.5368,64.5791,93315.0
2015-06-24 11:45:00,76.22,76.22,76.18,76.19,29218.0,64.5791,64.5791,64.5452,64.5537,29218.0
2015-06-24 11:50:00,76.18,76.2,76.15,76.16,29165.0,64.5452,64.5622,64.5198,64.5283,29165.0
2015-06-24 11:55:00,76.16,76.19,76.11,76.14,47301.0,64.5283,64.5537,64.4859,64.5113,47301.0
2015-06-24 12:00:00,76.13,76.14,76.03,76.03,155797.0,64.5029,64.5113,64.4181,64.4181,155797.0
2015-06-24 12:05:00,76.04,76.05,75.99,76.0,169848.0,64.4266,64.4351,64.3843,64.3927,169848.0
2015-06-24 12:10:00,76.0,76.08,75.97,76.07,234306.0,64.3927,64.4605,64.3673,64.452,234306.0
2015-06-24 12:15:00,76.07,76.11,76.05,76.07,124070.0,64.452,64.4859,64.4351,64.452,124070.0
2015-06-24 12:20:00,76.07,76.07,75.99,76.0,36295.0,64.452,64.452,64.3843,64.3927,36295.0
2015-06-24 12:25:00,76.0,76.0,75.93,75.94,35648.0,64.3927,64.3927,64.3334,64.3419,35648.0
2015-06-24 12:30:00,75.93,75.94,75.91,75.94,59654.0,64.3334,64.3419,64.3165,64.3419,59654.0
2015-06-24 12:35:00,75.94,75.99,75.93,75.99,60266.0,64.3419,64.3843,64.3334,64.3843,60266.0
2015-06-24 12:40:00,75.99,75.99,75.94,75.95,13219.0,64.3843,64.3843,64.3419,64.3504,13219.0
2015-06-24 12:45:00,75.94,75.95,75.9,75.92,23294.0,64.3419,64.3504,64.308,64.3249,23294.0
2015-06-24 12:50:00,75.92,75.93,75.89,75.93,22845.0,64.3249,64.3334,64.2995,64.3334,22845.0
2015-06-24 12:55:00,75.93,75.94,75.92,75.93,24013.0,64.3334,64.3419,64.3249,64.3334,24013.0
2015-06-24 13:00:00,75.92,75.92,75.89,75.91,27474.0,64.3249,64.3249,64.2995,64.3165,27474.0
2015-06-24 13:05:00,75.9,75.93,75.9,75.92,14700.0,64.308,64.3334,64.308,64.3249,14700.0
2015-06-24 13:10:00,75.92,75.93,75.91,75.92,12918.0,64.3249,64.3334,64.3165,64.3249,12918.0
2015-06-24 13:15:00,75.91,75.92,75.87,75.88,65504.0,64.3165,64.3249,64.2826,64.2911,65504.0
2015-06-24 13:20:00,75.88,75.89,75.82,75.82,177959.0,64.2911,64.2995,64.2402,64.2402,177959.0
2015-06-24 13:25:00,75.81,75.83,75.74,75.77,57151.0,64.2317,64.2487,64.1724,64.1979,57151.0
2015-06-24 13:30:00,75.77,75.82,75.75,75.82,61036.0,64.1979,64.2402,64.1809,64.2402,61036.0
2015-06-24 13:35:00,75.82,75.83,75.77,75.79,41348.0,64.2402,64.2487,64.1979,64.2148,41348.0
2015-06-24 13:40:00,75.79,75.8,75.75,75.77,64967.0,64.2148,64.2233,64.1809,64.1979,64967.0
2015-06-24 13:45:00,75.78,75.84,75.76,75.8,68431.0,64.2063,64.2572,64.1894,64.2233,68431.0
2015-06-24 13:50:00,75.81,75.83,75.8,75.81,63824.0,64.2317,64.2487,64.2233,64.2317,63824.0
2015-06-24 13:55:00,75.8,75.83,75.79,75.82,37842.0,64.2233,64.2487,64.2148,64.2402,37842.0
2015-06-24 14:00:00,75.82,75.86,75.82,75.86,40889.0,64.2402,64.2741,64.2402,64.2741,40889.0
2015-06-24 14:05:00,75.86,75.88,75.83,75.85,52800.0,64.2741,64.2911,64.2487,64.2656,52800.0
2015-06-24 14:10:00,75.85,75.86,75.81,75.81,26506.0,64.2656,64.2741,64.2317,64.2317,26506.0
2015-06-24 14:15:00,75.81,75.83,75.76,75.76,57214.0,64.2317,64.2487,64.1894,64.1894,57214.0
2015-06-24 14:20:00,75.76,75.78,75.75,75.77,28610.0,64.1894,64.2063,64.1809,64.1979,28610.0
2015-06-24 14:25:00,75.76,75.81,75.76,75.8,27189.0,64.1894,64.2317,64.1894,64.2233,27189.0
2015-06-24 14:30:00,75.8,75.85,75.79,75.84,83102.0,64.2233,64.2656,64.2148,64.2572,83102.0
2015-06-24 14:35:00,75.83,75.91,75.8,75.87,43165.0,64.2487,64.3165,64.2233,64.2826,43165.0
2015-06-24 14:40:00,75.87,75.89,75.85,75.85,31463.0,64.2826,64.2995,64.2656,64.2656,31463.0
2015-06-24 14:45:00,75.85,75.86,75.83,75.85,24423.0,64.2656,64.2741,64.2487,64.2656,24423.0
2015-06-24 14:50:00,75.85,75.91,75.83,75.88,62194.0,64.2656,64.3165,64.2487,64.2911,62194.0
2015-06-24 14:55:00,75.87,75.89,75.84,75.84,38157.0,64.2826,64.2995,64.2572,64.2572,38157.0
2015-06-24 15:00:00,75.84,75.85,75.79,75.81,45359.0,64.2572,64.2656,64.2148,64.2317,45359.0
2015-06-24 15:05:00,75.81,75.81,75.73,75.75,136636.0,64.2317,64.2317,64.164,64.1809,136636.0
2015-06-24 15:10:00,75.75,75.76,75.71,75.75,45180.0,64.1809,64.1894,64.147,64.1809,45180.0
2015-06-24 15:15:00,75.75,75.78,75.74,75.77,56452.0,64.1809,64.2063,64.1724,64.1979,56452.0
2015-06-24 15:20:00,75.77,75.8,75.75,75.8,55998.0,64.1979,64.2233,64.1809,64.2233,55998.0
2015-06-24 15:25:00,75.8,75.86,75.79,75.81,59899.0,64.2233,64.2741,64.2148,64.2317,59899.0
2015-06-24 15:30:00,75.82,75.86,75.81,75.85,38921.0,64.2402,64.2741,64.2317,64.2656,38921.0
2015-06-24 15:35:00,75.86,75.87,75.79,75.8,142706.0,64.2741,64.2826,64.2148,64.2233,142706.0
2015-06-24 15:40:00,75.8,75.82,75.79,75.8,89712.0,64.2233,64.2402,64.2148,64.2233,89712.0
2015-06-24 15:45:00,75.8,75.8,75.72,75.72,173557.0,64.2233,64.2233,64.1555,64.1555,173557.0
2015-06-24 15:50:00,75.72,75.75,75.7,75.74,225476.0,64.1555,64.1809,64.1385,64.1724,225476.0
2015-06-24 15:55:00,75.73,75.76,75.69,75.7,516783.0,64.164,64.1894,64.1301,64.1385,516783.0
2015-06-25 09:30:00,75.91,76.0,75.82,75.96,179676.0,64.3165,64.3927,64.2402,64.3588,179676.0
2015-06-25 09:35:00,75.94,76.03,75.91,75.92,296922.0,64.3419,64.4181,64.3165,64.3249,296922.0
2015-06-25 09:40:00,75.92,75.98,75.82,75.89,216426.0,64.3249,64.3758,64.2402,64.2995,216426.0
2015-06-25 09:45:00,75.89,75.9,75.71,75.79,292942.0,64.2995,64.308,64.147,64.2148,292942.0
2015-06-25 09:50:00,75.79,75.85,75.75,75.77,129100.0,64.2148,64.2656,64.1809,64.1979,129100.0
2015-06-25 09:55:00,75.76,75.89,75.76,75.88,106058.0,64.1894,64.2995,64.1894,64.2911,106058.0
2015-06-25 10:00:00,75.89,75.92,75.82,75.85,111219.0,64.2995,64.3249,64.2402,64.2656,111219.0
2015-06-25 10:05:00,75.85,76.01,75.77,76.0,498118.0,64.2656,64.4012,64.1979,64.3927,498118.0
2015-06-25 10:10:00,76.0,76.4,75.99,76.37,1435808.0,64.3927,64.7316,64.3843,64.7062,1435808.0
2015-06-25 10:15:00,76.38,76.39,76.22,76.29,248039.0,64.7147,64.7232,64.5791,64.6384,248039.0
2015-06-25 10:20:00,76.3,76.36,76.29,76.35,158278.0,64.6469,64.6977,64.6384,64.6893,158278.0
2015-06-25 10:25:00,76.35,76.36,76.3,76.31,82748.0,64.6893,64.6977,64.6469,64.6554,82748.0
2015-06-25 10:30:00,76.31,76.31,76.19,76.21,146675.0,64.6554,64.6554,64.5537,64.5707,146675.0
2015-06-25 10:35:00,76.2,76.22,76.13,76.15,98365.0,64.5622,64.5791,64.5029,64.5198,98365.0
2015-06-25 10:40:00,76.14,76.17,76.1,76.14,56696.0,64.5113,64.5368,64.4775,64.5113,56696.0
2015-06-25 10:45:00,76.14,76.2,76.13,76.2,76833.0,64.5113,64.5622,64.5029,64.5622,76833.0
2015-06-25 10:50:00,76.19,76.21,76.18,76.19,16840.0,64.5537,64.5707,64.5452,64.5537,16840.0
2015-06-25 10:55:00,76.2,76.27,76.2,76.26,30616.0,64.5622,64.6215,64.5622,64.613,30616.0
2015-06-25 11:00:00,76.26,76.31,76.24,76.28,79661.0,64.613,64.6554,64.5961,64.63,79661.0
2015-06-25 11:05:00,76.28,76.38,76.28,76.37,327250.0,64.63,64.7147,64.63,64.7062,327250.0
2015-06-25 11:10:00,76.37,76.46,76.36,76.37,52171.0,64.7062,64.7825,64.6977,64.7062,52171.0
2015-06-25 11:15:00,76.37,76.37,76.3,76.34,26339.0,64.7062,64.7062,64.6469,64.6808,26339.0
2015-06-25 11:20:00,76.34,76.34,76.28,76.3,18776.0,64.6808,64.6808,64.63,64.6469,18776.0
2015-06-25 11:25:00,76.31,76.33,76.28,76.29,31583.0,64.6554,64.6723,64.63,64.6384,31583.0
2015-06-25 11:30:00,76.29,76.32,76.29,76.3,29073.0,64.6384,64.6639,64.6384,64.6469,29073.0
2015-06-25 11:35:00,76.31,76.31,76.25,76.26,34449.0,64.6554,64.6554,64.6045,64.613,34449.0
2015-06-25 11:40:00,76.26,76.26,76.21,76.24,31678.0,64.613,64.613,64.5707,64.5961,31678.0
2015-06-25 11:45:00,76.23,76.24,76.21,76.22,59257.0,64.5876,64.5961,64.5707,64.5791,59257.0
2015-06-25 11:50:00,76.22,76.24,76.22,76.22,36290.0,64.5791,64.5961,64.5791,64.5791,36290.0
2015-06-25 11:55:00,76.22,76.29,76.22,76.26,21812.0,64.5791,64.6384,64.5791,64.613,21812.0
2015-06-25 12:00:00,76.26,76.28,76.21,76.21,22739.0,64.613,64.63,64.5707,64.5707,22739.0
2015-06-25 12:05:00,76.22,76.25,76.19,76.2,45328.0,64.5791,64.6045,64.5537,64.5622,45328.0
2015-06-25 12:10:00,76.19,76.2,76.15,76.16,31761.0,64.5537,64.5622,64.5198,64.5283,31761.0
2015-06-25 12:15:00,76.15,76.19,76.14,76.14,120496.0,64.5198,64.5537,64.5113,64.5113,120496.0
2015-06-25 12:20:00,76.15,76.15,76.1,76.11,37688.0,64.5198,64.5198,64.4775,64.4859,37688.0
2015-06-25 12:25:00,76.11,76.11,76.07,76.08,32377.0,64.4859,64.4859,64.452,64.4605,32377.0
2015-06-25 12:30:00,76.08,76.09,76.05,76.08,31239.0,64.4605,64.469,64.4351,64.4605,31239.0
2015-06-25 12:35:00,76.07,76.1,76.06,76.08,26118.0,64.452,64.4775,64.4436,64.4605,26118.0
2015-06-25 12:40:00,76.08,76.08,76.06,76.08,21156.0,64.4605,64.4605,64.4436,64.4605,21156.0
2015-06-25 12:45:00,76.07,76.09,76.07,76.09,12094.0,64.452,64.469,64.452,64.469,12094.0
2015-06-25 12:50:00,76.1,76.14,76.09,76.13,27047.0,64.4775,64.5113,64.469,64.5029,27047.0
2015-06-25 12:55:00,76.13,76.14,76.12,76.13,30182.0,64.5029,64.5113,64.4944,64.5029,30182.0
2015-06-25 13:00:00,76.13,76.13,76.1,76.11,27074.0,64.5029,64.5029,64.4775,64.4859,27074.0
2015-06-25 13:05:00,76.1,76.17,76.1,76.16,18928.0,64.4775,64.5368,64.4775,64.5283,18928.0
2015-06-25 13:10:00,76.16,76.2,76.16,76.19,15235.0,64.5283,64.5622,64.5283,64.5537,15235.0
2015-06-25 13:15:00,76.19,76.2,76.18,76.19,9800.0,64.5537,64.5622,64.5452,64.5537,9800.0
2015-06-25 13:20:00,76.2,76.2,76.15,76.17,10113.0,64.5622,64.5622,64.5198,64.5368,10113.0
2015-06-25 13:25:00,76.16,76.17,76.15,76.15,7568.0,64.5283,64.5368,64.5198,64.5198,7568.0
2015-06-25 13:30:00,76.16,76.16,76.09,76.1,30978.0,64.5283,64.5283,64.469,64.4775,30978.0
2015-06-25 13:35:00,76.1,76.13,76.09,76.12,29384.0,64.4775,64.5029,64.469,64.4944,29384.0
2015-06-25 13:40:00,76.11,76.25,76.08,76.17,279079.0,64.4859,64.6045,64.4605,64.5368,279079.0
2015-06-25 13:45:00,76.17,76.25,76.17,76.24,102907.0,64.5368,64.6045,64.5368,64.5961,102907.0
2015-06-25 13:50:00,76.24,76.24,76.21,76.23,40731.0,64.5961,64.5961,64.5707,64.5876,40731.0
2015-06-25 13:55:00,76.23,76.24,76.2,76.22,74388.0,64.5876,64.5961,64.5622,64.5791,74388.0
2015-06-25 14:00:00,76.23,76.23,76.16,76.16,363003.0,64.5876,64.5876,64.5283,64.5283,363003.0
2015-06-25 14:05:00,76.16,76.2,76.14,76.16,103243.0,64.5283,64.5622,64.5113,64.5283,103243.0
2015-06-25 14:10:00,76.15,76.15,76.01,76.05,133110.0,64.5198,64.5198,64.4012,64.4351,133110.0
2015-06-25 14:15:00,76.05,76.06,76.0,76.0,73031.0,64.4351,64.4436,64.3927,64.3927,73031.0
2015-06-25 14:20:00,76.0,76.01,75.95,75.95,23040.0,64.3927,64.4012,64.3504,64.3504,23040.0
2015-06-25 14:25:00,75.95,75.95,75.8,75.83,123714.0,64.3504,64.3504,64.2233,64.2487,123714.0
2015-06-25 14:30:00,75.83,75.91,75.81,75.89,61790.0,64.2487,64.3165,64.2317,64.2995,61790.0
2015-06-25 14:35:00,75.89,75.93,75.89,75.92,30106.0,64.2995,64.3334,64.2995,64.3249,30106.0
2015-06-25 14:40:00,75.93,75.96,75.91,75.94,37346.0,64.3334,64.3588,64.3165,64.3419,37346.0
2015-06-25 14:45:00,75.96,75.97,75.93,75.94,283792.0,64.3588,64.3673,64.3334,64.3419,283792.0
2015-06-25 14:50:00,75.95,75.95,75.89,75.91,51243.0,64.3504,64.3504,64.2995,64.3165,51243.0
2015-06-25 14:55:00,75.9,75.93,75.87,75.92,22398.0,64.308,64.3334,64.2826,64.3249,22398.0
2015-06-25 15:00:00,75.92,76.03,75.91,76.03,30807.0,64.3249,64.4181,64.3165,64.4181,30807.0
2015-06-25 15:05:00,76.03,76.09,76.02,76.08,45128.0,64.4181,64.469,64.4097,64.4605,45128.0
2015-06-25 15:10:00,76.08,76.08,76.02,76.03,29951.0,64.4605,64.4605,64.4097,64.4181,29951.0
2015-06-25 15:15:00,76.04,76.05,76.01,76.03,31360.0,64.4266,64.4351,64.4012,64.4181,31360.0
2015-06-25 15:20:00,76.04,76.1,76.04,76.08,47017.0,64.4266,64.4775,64.4266,64.4605,47017.0
2015-06-25 15:25:00,76.08,76.09,76.02,76.03,26810.0,64.4605,64.469,64.4097,64.4181,26810.0
2015-06-25 15:30:00,76.02,76.04,75.99,76.0,53956.0,64.4097,64.4266,64.3843,64.3927,53956.0
2015-06-25 15:35:00,75.99,76.01,75.98,76.01,54794.0,64.3843,64.4012,64.3758,64.4012,54794.0
2015-06-25 15:40:00,76.0,76.02,75.97,76.01,105032.0,64.3927,64.4097,64.3673,64.4012,105032.0
2015-06-25 15:45:00,76.01,76.05,76.01,76.03,74613.0,64.4012,64.4351,64.4012,64.4181,74613.0
2015-06-25 15:50:00,76.03,76.03,75.99,76.02,89674.0,64.4181,64.4181,64.3843,64.4097,89674.0
2015-06-25 15:55:00,76.02,76.15,76.01,76.09,530867.0,64.4097,64.5198,64.4012,64.469,530867.0
2015-06-26 09:30:00,76.21,76.4,76.21,76.26,110117.0,64.5707,64.7316,64.5707,64.613,110117.0
2015-06-26 09:35:00,76.26,76.27,76.07,76.11,103111.0,64.613,64.6215,64.452,64.4859,103111.0
2015-06-26 09:40:00,76.11,76.26,76.0,76.25,249742.0,64.4859,64.613,64.3927,64.6045,249742.0
2015-06-26 09:45:00,76.25,76.3,76.23,76.28,65394.0,64.6045,64.6469,64.5876,64.63,65394.0
2015-06-26 09:50:00,76.29,76.29,76.22,76.25,82882.0,64.6384,64.6384,64.5791,64.6045,82882.0
2015-06-26 09:55:00,76.25,76.44,76.25,76.42,70777.0,64.6045,64.7655,64.6045,64.7486,70777.0
2015-06-26 10:00:00,76.43,76.5,76.39,76.42,70970.0,64.7571,64.8164,64.7232,64.7486,70970.0
2015-06-26 10:05:00,76.42,76.42,76.33,76.35,51335.0,64.7486,64.7486,64.6723,64.6893,51335.0
2015-06-26 10:10:00,76.36,76.37,76.26,76.29,42425.0,64.6977,64.7062,64.613,64.6384,42425.0
2015-06-26 10:15:00,76.3,76.35,76.25,76.3,67646.0,64.6469,64.6893,64.6045,64.6469,67646.0
2015-06-26 10:20:00,76.3,76.31,76.2,76.21,57478.0,64.6469,64.6554,64.5622,64.5707,57478.0
2015-06-26 10:25:00,76.21,76.32,76.2,76.32,40490.0,64.5707,64.6639,64.5622,64.6639,40490.0
2015-06-26 10:30:00,76.32,76.33,76.25,76.26,30656.0,64.6639,64.6723,64.6045,64.613,30656.0
2015-06-26 10:35:00,76.26,76.36,76.25,76.31,67043.0,64.613,64.6977,64.6045,64.6554,67043.0
2015-06-26 10:40:00,76.31,76.34,76.26,76.27,46348.0,64.6554,64.6808,64.613,64.6215,46348.0
2015-06-26 10:45:00,76.25,76.26,76.15,76.15,69642.0,64.6045,64.613,64.5198,64.5198,69642.0
2015-06-26 10:50:00,76.16,76.18,76.14,76.14,33403.0,64.5283,64.5452,64.5113,64.5113,33403.0
2015-06-26 10:55:00,76.13,76.15,76.04,76.05,123422.0,64.5029,64.5198,64.4266,64.4351,123422.0
2015-06-26 11:00:00,76.04,76.12,76.02,76.12,29624.0,64.4266,64.4944,64.4097,64.4944,29624.0
2015-06-26 11:05:00,76.11,76.18,76.09,76.17,40245.0,64.4859,64.5452,64.469,64.5368,40245.0
2015-06-26 11:10:00,76.18,76.25,76.16,76.22,190743.0,64.5452,64.6045,64.5283,64.5791,190743.0
2015-06-26 11:15:00,76.22,76.25,76.2,76.21,58781.0,64.5791,64.6045,64.5622,64.5707,58781.0
2015-06-26 11:20:00,76.21,76.22,76.15,76.16,28606.0,64.5707,64.5791,64.5198,64.5283,28606.0
2015-06-26 11:25:00,76.16,76.17,76.13,76.15,66385.0,64.5283,64.5368,64.5029,64.5198,66385.0
2015-06-26 11:30:00,76.15,76.19,76.07,76.11,42477.0,64.5198,64.5537,64.452,64.4859,42477.0
2015-06-26 11:35:00,76.11,76.12,76.07,76.08,16318.0,64.4859,64.4944,64.452,64.4605,16318.0
2015-06-26 11:40:00,76.08,76.1,76.03,76.05,54065.0,64.4605,64.4775,64.4181,64.4351,54065.0
2015-06-26 11:45:00,76.04,76.09,76.03,76.04,11644.0,64.4266,64.469,64.4181,64.4266,11644.0
2015-06-26 11:50:00,76.03,76.06,75.98,75.99,59283.0,64.4181,64.4436,64.3758,64.3843,59283.0
2015-06-26 11:55:00,75.99,76.02,75.98,76.0,11873.0,64.3843,64.4097,64.3758,64.3927,11873.0
2015-06-26 12:00:00,76.0,76.04,75.98,76.03,107260.0,64.3927,64.4266,64.3758,64.4181,107260.0
2015-06-26 12:05:00,76.03,76.03,76.01,76.03,54901.0,64.4181,64.4181,64.4012,64.4181,54901.0
2015-06-26 12:10:00,76.03,76.06,76.02,76.06,17416.0,64.4181,64.4436,64.4097,64.4436,17416.0
2015-06-26 12:15:00,76.05,76.11,76.05,76.11,31939.0,64.4351,64.4859,64.4351,64.4859,31939.0
2015-06-26 12:20:00,76.11,76.14,76.06,76.07,290634.0,64.4859,64.5113,64.4436,64.452,290634.0
2015-06-26 12:25:00,76.07,76.1,76.07,76.1,12082.0,64.452,64.4775,64.452,64.4775,12082.0
2015-06-26 12:30:00,76.1,76.1,76.01,76.02,37430.0,64.4775,64.4775,64.4012,64.4097,37430.0
2015-06-26 12:35:00,76.01,76.02,75.93,75.93,43043.0,64.4012,64.4097,64.3334,64.3334,43043.0
2015-06-26 12:40:00,75.93,75.95,75.87,75.88,25931.0,64.3334,64.3504,64.2826,64.2911,25931.0
2015-06-26 12:45:00,75.89,75.93,75.87,75.91,68654.0,64.2995,64.3334,64.2826,64.3165,68654.0
2015-06-26 12:50:00,75.91,75.93,75.84,75.84,59407.0,64.3165,64.3334,64.2572,64.2572,59407.0
2015-06-26 12:55:00,75.84,75.84,75.75,75.76,95148.0,64.2572,64.2572,64.1809,64.1894,95148.0
2015-06-26 13:00:00,75.76,75.87,75.73,75.83,66544.0,64.1894,64.2826,64.164,64.2487,66544.0
2015-06-26 13:05:00,75.84,75.84,75.79,75.8,60813.0,64.2572,64.2572,64.2148,64.2233,60813.0
2015-06-26 13:10:00,75.81,75.81,75.74,75.76,46116.0,64.2317,64.2317,64.1724,64.1894,46116.0
2015-06-26 13:15:00,75.77,75.82,75.77,75.77,20751.0,64.1979,64.2402,64.1979,64.1979,20751.0
2015-06-26 13:20:00,75.77,75.78,75.72,75.75,20531.0,64.1979,64.2063,64.1555,64.1809,20531.0
2015-06-26 13:25:00,75.75,75.85,75.75,75.85,29557.0,64.1809,64.2656,64.1809,64.2656,29557.0
2015-06-26 13:30:00,75.84,75.84,75.79,75.79,47585.0,64.2572,64.2572,64.2148,64.2148,47585.0
2015-06-26 13:35:00,75.8,75.84,75.8,75.83,11891.0,64.2233,64.2572,64.2233,64.2487,11891.0
2015-06-26 13:40:00,75.83,76.0,75.83,75.96,82140.0,64.2487,64.3927,64.2487,64.3588,82140.0
2015-06-26 13:45:00,75.96,76.01,75.92,75.93,28603.0,64.3588,64.4012,64.3249,64.3334,28603.0
2015-06-26 13:50:00,75.94,75.97,75.9,75.94,38621.0,64.3419,64.3673,64.308,64.3419,38621.0
2015-06-26 13:55:00,75.94,75.97,75.91,75.94,13798.0,64.3419,64.3673,64.3165,64.3419,13798.0
2015-06-26 14:00:00,75.94,75.94,75.9,75.92,14330.0,64.3419,64.3419,64.308,64.3249,14330.0
2015-06-26 14:05:00,75.92,75.93,75.87,75.92,27414.0,64.3249,64.3334,64.2826,64.3249,27414.0
2015-06-26 14:10:00,75.9,75.9,75.83,75.87,34964.0,64.308,64.308,64.2487,64.2826,34964.0
2015-06-26 14:15:00,75.87,75.93,75.87,75.88,60090.0,64.2826,64.3334,64.2826,64.2911,60090.0
2015-06-26 14:20:00,75.88,75.89,75.86,75.88,28132.0,64.2911,64.2995,64.2741,64.2911,28132.0
2015-06-26 14:25:00,75.88,75.92,75.86,75.92,22611.0,64.2911,64.3249,64.2741,64.3249,22611.0
2015-06-26 14:30:00,75.91,75.96,75.9,75.96,28644.0,64.3165,64.3588,64.308,64.3588,28644.0
2015-06-26 14:35:00,75.96,76.0,75.94,75.99,32545.0,64.3588,64.3927,64.3419,64.3843,32545.0
2015-06-26 14:40:00,76.0,76.0,75.9,75.92,23285.0,64.3927,64.3927,64.308,64.3249,23285.0
2015-06-26 14:45:00,75.91,75.95,75.89,75.94,47221.0,64.3165,64.3504,64.2995,64.3419,47221.0
2015-06-26 14:50:00,75.95,75.96,75.93,75.94,32928.0,64.3504,64.3588,64.3334,64.3419,32928.0
2015-06-26 14:55:00,75.95,75.95,75.91,75.93,37273.0,64.3504,64.3504,64.3165,64.3334,37273.0
2015-06-26 15:00:00,75.93,76.02,75.93,76.01,53865.0,64.3334,64.4097,64.3334,64.4012,53865.0
2015-06-26 15:05:00,76.02,76.08,76.01,76.08,70765.0,64.4097,64.4605,64.4012,64.4605,70765.0
2015-06-26 15:10:00,76.08,76.12,76.01,76.01,30746.0,64.4605,64.4944,64.4012,64.4012,30746.0
2015-06-26 15:15:00,76.01,76.07,75.99,76.05,19334.0,64.4012,64.452,64.3843,64.4351,19334.0
2015-06-26 15:20:00,76.06,76.08,76.0,76.05,115298.0,64.4436,64.4605,64.3927,64.4351,115298.0
2015-06-26 15:25:00,76.04,76.07,76.03,76.06,26327.0,64.4266,64.452,64.4181,64.4436,26327.0
2015-06-26 15:30:00,76.06,76.07,76.02,76.04,51046.0,64.4436,64.452,64.4097,64.4266,51046.0
2015-06-26 15:35:00,76.05,76.05,75.94,75.95,51266.0,64.4351,64.4351,64.3419,64.3504,51266.0
2015-06-26 15:40:00,75.95,75.96,75.91,75.95,50851.0,64.3504,64.3588,64.3165,64.3504,50851.0
2015-06-26 15:45:00,75.95,76.0,75.94,75.94,273455.0,64.3504,64.3927,64.3419,64.3419,273455.0
2015-06-26 15:50:00,75.94,75.95,75.89,75.95,236057.0,64.3419,64.3504,64.2995,64.3504,236057.0
2015-06-26 15:55:00,75.94,76.01,75.94,75.99,361217.0,64.3419,64.4012,64.3419,64.3843,361217.0
2015-06-29 09:30:00,75.25,75.5,75.16,75.28,714174.0,63.7573,63.9691,63.681,63.7827,714174.0
2015-06-29 09:35:00,75.28,75.37,75.21,75.3,332861.0,63.7827,63.8589,63.7234,63.7996,332861.0
2015-06-29 09:40:00,75.3,75.59,75.29,75.59,435302.0,63.7996,64.0453,63.7912,64.0453,435302.0
2015-06-29 09:45:00,75.59,75.72,75.56,75.65,372229.0,64.0453,64.1555,64.0199,64.0962,372229.0
2015-06-29 09:50:00,75.66,75.69,75.53,75.56,140338.0,64.1047,64.1301,63.9945,64.0199,140338.0
2015-06-29 09:55:00,75.55,75.56,75.41,75.44,214659.0,64.0115,64.0199,63.8928,63.9183,214659.0
2015-06-29 10:00:00,75.43,75.48,75.38,75.47,169018.0,63.9098,63.9521,63.8674,63.9437,169018.0
2015-06-29 10:05:00,75.46,75.55,75.4,75.43,191379.0,63.9352,64.0115,63.8844,63.9098,191379.0
2015-06-29 10:10:00,75.43,75.45,75.38,75.44,115832.0,63.9098,63.9267,63.8674,63.9183,115832.0
2015-06-29 10:15:00,75.44,75.61,75.39,75.41,122518.0,63.9183,64.0623,63.8759,63.8928,122518.0
2015-06-29 10:20:00,75.41,75.51,75.35,75.51,164738.0,63.8928,63.9776,63.842,63.9776,164738.0
2015-06-29 10:25:00,75.5,75.51,75.38,75.4,219183.0,63.9691,63.9776,63.8674,63.8844,219183.0
2015-06-29 10:30:00,75.4,75.4,75.33,75.4,114787.0,63.8844,63.8844,63.8251,63.8844,114787.0
2015-06-29 10:35:00,75.39,75.44,75.35,75.36,110958.0,63.8759,63.9183,63.842,63.8505,110958.0
2015-06-29 10:40:00,75.36,75.39,75.32,75.34,114181.0,63.8505,63.8759,63.8166,63.8335,114181.0
2015-06-29 10:45:00,75.34,75.49,75.33,75.39,121318.0,63.8335,63.9606,63.8251,63.8759,121318.0
2015-06-29 10:50:00,75.39,75.41,75.33,75.35,91203.0,63.8759,63.8928,63.8251,63.842,91203.0
2015-06-29 10:55:00,75.36,75.36,75.2,75.22,127322.0,63.8505,63.8505,63.7149,63.7319,127322.0
2015-06-29 11:00:00,75.22,75.25,75.14,75.15,78539.0,63.7319,63.7573,63.6641,63.6725,78539.0
2015-06-29 11:05:00,75.15,75.2,75.12,75.15,96439.0,63.6725,63.7149,63.6471,63.6725,96439.0
2015-06-29 11:10:00,75.15,75.19,75.1,75.15,116870.0,63.6725,63.7064,63.6302,63.6725,116870.0
2015-06-29 11:15:00,75.15,75.22,75.13,75.14,52990.0,63.6725,63.7319,63.6556,63.6641,52990.0
2015-06-29 11:20:00,75.14,75.24,75.13,75.21,98452.0,63.6641,63.7488,63.6556,63.7234,98452.0
2015-06-29 11:25:00,75.21,75.24,75.17,75.21,64804.0,63.7234,63.7488,63.6895,63.7234,64804.0
2015-06-29 11:30:00,75.22,75.23,75.11,75.13,61244.0,63.7319,63.7403,63.6387,63.6556,61244.0
2015-06-29 11:35:00,75.13,75.16,75.07,75.08,80933.0,63.6556,63.681,63.6048,63.6132,80933.0
2015-06-29 11:40:00,75.07,75.1,75.04,75.06,50789.0,63.6048,63.6302,63.5793,63.5963,50789.0
2015-06-29 11:45:00,75.06,75.07,75.03,75.07,115264.0,63.5963,63.6048,63.5709,63.6048,115264.0
2015-06-29 11:50:00,75.07,75.11,75.07,75.11,130105.0,63.6048,63.6387,63.6048,63.6387,130105.0
2015-06-29 11:55:00,75.11,75.17,75.09,75.16,129959.0,63.6387,63.6895,63.6217,63.681,129959.0
2015-06-29 12:00:00,75.16,75.18,75.12,75.14,153072.0,63.681,63.698,63.6471,63.6641,153072.0
2015-06-29 12:05:00,75.14,75.23,75.13,75.23,93732.0,63.6641,63.7403,63.6556,63.7403,93732.0
2015-06-29 12:10:00,75.23,75.23,75.11,75.11,114012.0,63.7403,63.7403,63.6387,63.6387,114012.0
2015-06-29 12:15:00,75.12,75.13,75.07,75.07,123781.0,63.6471,63.6556,63.6048,63.6048,123781.0
2015-06-29 12:20:00,75.07,75.1,75.05,75.06,76510.0,63.6048,63.6302,63.5878,63.5963,76510.0
2015-06-29 12:25:00,75.06,75.1,75.04,75.07,72330.0,63.5963,63.6302,63.5793,63.6048,72330.0
2015-06-29 12:30:00,75.07,75.11,75.05,75.05,125728.0,63.6048,63.6387,63.5878,63.5878,125728.0
2015-06-29 12:35:00,75.05,75.08,75.04,75.05,47697.0,63.5878,63.6132,63.5793,63.5878,47697.0
2015-06-29 12:40:00,75.05,75.09,75.04,75.07,51957.0,63.5878,63.6217,63.5793,63.6048,51957.0
2015-06-29 12:45:00,75.06,75.08,75.05,75.06,38438.0,63.5963,63.6132,63.5878,63.5963,38438.0
2015-06-29 12:50:00,75.05,75.09,75.01,75.08,109112.0,63.5878,63.6217,63.5539,63.6132,109112.0
2015-06-29 12:55:00,75.08,75.09,75.04,75.07,40174.0,63.6132,63.6217,63.5793,63.6048,40174.0
2015-06-29 13:00:00,75.07,75.07,75.0,75.02,102712.0,63.6048,63.6048,63.5455,63.5624,102712.0
2015-06-29 13:05:00,75.02,75.02,74.97,75.0,40665.0,63.5624,63.5624,63.52,63.5455,40665.0
2015-06-29 13:10:00,75.01,75.01,74.93,74.94,117999.0,63.5539,63.5539,63.4861,63.4946,117999.0
2015-06-29 13:15:00,74.94,75.01,74.93,75.01,43740.0,63.4946,63.5539,63.4861,63.5539,43740.0
2015-06-29 13:20:00,75.01,75.05,75.0,75.02,64755.0,63.5539,63.5878,63.5455,63.5624,64755.0
2015-06-29 13:25:00,75.02,75.02,74.97,75.0,38288.0,63.5624,63.5624,63.52,63.5455,38288.0
2015-06-29 13:30:00,74.99,75.06,74.99,75.03,50584.0,63.537,63.5963,63.537,63.5709,50584.0
2015-06-29 13:35:00,75.03,75.03,74.99,75.02,64480.0,63.5709,63.5709,63.537,63.5624,64480.0
2015-06-29 13:40:00,75.02,75.03,74.92,74.93,91580.0,63.5624,63.5709,63.4777,63.4861,91580.0
2015-06-29 13:45:00,74.94,75.0,74.93,74.99,29573.0,63.4946,63.5455,63.4861,63.537,29573.0
2015-06-29 13:50:00,74.98,74.99,74.89,74.92,66186.0,63.5285,63.537,63.4523,63.4777,66186.0
2015-06-29 13:55:00,74.92,74.96,74.88,74.93,81345.0,63.4777,63.5116,63.4438,63.4861,81345.0
2015-06-29 14:00:00,74.93,74.94,74.91,74.93,81381.0,63.4861,63.4946,63.4692,63.4861,81381.0
2015-06-29 14:05:00,74.92,74.95,74.9,74.9,49790.0,63.4777,63.5031,63.4607,63.4607,49790.0
2015-06-29 14:10:00,74.91,74.92,74.8,74.81,144435.0,63.4692,63.4777,63.376,63.3845,144435.0
2015-06-29 14:15:00,74.8,74.83,74.79,74.81,42519.0,63.376,63.4014,63.3675,63.3845,42519.0
2015-06-29 14:20:00,74.81,74.82,74.7,74.74,168780.0,63.3845,63.3929,63.2913,63.3252,168780.0
2015-06-29 14:25:00,74.75,74.75,74.65,74.65,92610.0,63.3336,63.3336,63.2489,63.2489,92610.0
2015-06-29 14:30:00,74.66,74.66,74.55,74.55,200834.0,63.2574,63.2574,63.1642,63.1642,200834.0
2015-06-29 14:35:00,74.55,74.67,74.54,74.67,51739.0,63.1642,63.2659,63.1557,63.2659,51739.0
2015-06-29 14:40:00,74.66,74.67,74.6,74.66,65524.0,63.2574,63.2659,63.2065,63.2574,65524.0
2015-06-29 14:45:00,74.66,74.75,74.65,74.68,96488.0,63.2574,63.3336,63.2489,63.2743,96488.0
2015-06-29 14:50:00,74.68,74.7,74.61,74.62,73500.0,63.2743,63.2913,63.215,63.2235,73500.0
2015-06-29 14:55:00,74.63,74.63,74.56,74.59,88588.0,63.232,63.232,63.1727,63.1981,88588.0
2015-06-29 15:00:00,74.58,74.61,74.52,74.52,83793.0,63.1896,63.215,63.1388,63.1388,83793.0
2015-06-29 15:05:00,74.52,74.57,74.51,74.52,105304.0,63.1388,63.1811,63.1303,63.1388,105304.0
2015-06-29 15:10:00,74.52,74.58,74.49,74.52,103802.0,63.1388,63.1896,63.1133,63.1388,103802.0
2015-06-29 15:15:00,74.52,74.55,74.46,74.53,109623.0,63.1388,63.1642,63.0879,63.1472,109623.0
2015-06-29 15:20:00,74.53,74.62,74.51,74.6,99102.0,63.1472,63.2235,63.1303,63.2065,99102.0
2015-06-29 15:25:00,74.6,74.6,74.47,74.47,270144.0,63.2065,63.2065,63.0964,63.0964,270144.0
2015-06-29 15:30:00,74.46,74.5,74.36,74.46,245441.0,63.0879,63.1218,63.0032,63.0879,245441.0
2015-06-29 15:35:00,74.45,74.46,74.35,74.36,214718.0,63.0795,63.0879,62.9947,63.0032,214718.0
2015-06-29 15:40:00,74.36,74.36,74.27,74.28,447494.0,63.0032,63.0032,62.9269,62.9354,447494.0
2015-06-29 15:45:00,74.27,74.29,74.19,74.29,266645.0,62.9269,62.9439,62.8592,62.9439,266645.0
2015-06-29 15:50:00,74.28,74.37,74.26,74.29,357788.0,62.9354,63.0117,62.9185,62.9439,357788.0
2015-06-29 15:55:00,74.28,74.29,74.09,74.16,1368318.0,62.9354,62.9439,62.7744,62.8337,1368318.0
2015-06-30 09:30:00,74.93,74.95,74.62,74.78,265598.0,63.4861,63.5031,63.2235,63.3591,265598.0
2015-06-30 09:35:00,74.77,74.9,74.73,74.81,140684.0,63.3506,63.4607,63.3167,63.3845,140684.0
2015-06-30 09:40:00,74.8,74.8,74.68,74.71,293881.0,63.376,63.376,63.2743,63.2997,293881.0
2015-06-30 09:45:00,74.71,74.81,74.55,74.68,218093.0,63.2997,63.3845,63.1642,63.2743,218093.0
2015-06-30 09:50:00,74.68,74.78,74.6,74.6,185669.0,63.2743,63.3591,63.2065,63.2065,185669.0
2015-06-30 09:55:00,74.63,74.63,74.51,74.51,179785.0,63.232,63.232,63.1303,63.1303,179785.0
2015-06-30 10:00:00,74.51,74.6,74.49,74.54,140905.0,63.1303,63.2065,63.1133,63.1557,140905.0
2015-06-30 10:05:00,74.54,74.54,74.46,74.47,100570.0,63.1557,63.1557,63.0879,63.0964,100570.0
2015-06-30 10:10:00,74.46,74.54,74.41,74.42,83372.0,63.0879,63.1557,63.0456,63.054,83372.0
2015-06-30 10:15:00,74.42,74.42,74.31,74.32,91465.0,63.054,63.054,62.9608,62.9693,91465.0
2015-06-30 10:20:00,74.32,74.36,74.27,74.36,103552.0,62.9693,63.0032,62.9269,63.0032,103552.0
2015-06-30 10:25:00,74.36,74.54,74.36,74.52,145836.0,63.0032,63.1557,63.0032,63.1388,145836.0
2015-06-30 10:30:00,74.52,74.52,74.43,74.45,65982.0,63.1388,63.1388,63.0625,63.0795,65982.0
2015-06-30 10:35:00,74.46,74.46,74.36,74.4,89591.0,63.0879,63.0879,63.0032,63.0371,89591.0
2015-06-30 10:40:00,74.41,74.41,74.33,74.39,49798.0,63.0456,63.0456,62.9778,63.0286,49798.0
2015-06-30 10:45:00,74.39,74.46,74.25,74.28,97745.0,63.0286,63.0879,62.91,62.9354,97745.0
2015-06-30 10:50:00,74.28,74.37,74.2,74.36,61069.0,62.9354,63.0117,62.8676,63.0032,61069.0
2015-06-30 10:55:00,74.35,74.5,74.34,74.44,56595.0,62.9947,63.1218,62.9863,63.071,56595.0
2015-06-30 11:00:00,74.45,74.48,74.4,74.44,110880.0,63.0795,63.1049,63.0371,63.071,110880.0
2015-06-30 11:05:00,74.44,74.5,74.41,74.45,74608.0,63.071,63.1218,63.0456,63.0795,74608.0
2015-06-30 11:10:00,74.45,74.49,74.38,74.45,117571.0,63.0795,63.1133,63.0201,63.0795,117571.0
2015-06-30 11:15:00,74.44,74.58,74.43,74.54,71954.0,63.071,63.1896,63.0625,63.1557,71954.0
2015-06-30 11:20:00,74.54,74.58,74.49,74.52,119555.0,63.1557,63.1896,63.1133,63.1388,119555.0
2015-06-30 11:25:00,74.53,74.55,74.37,74.37,46046.0,63.1472,63.1642,63.0117,63.0117,46046.0
2015-06-30 11:30:00,74.38,74.43,74.29,74.32,95133.0,63.0201,63.0625,62.9439,62.9693,95133.0
2015-06-30 11:35:00,74.31,74.36,74.3,74.36,26509.0,62.9608,63.0032,62.9524,63.0032,26509.0
2015-06-30 11:40:00,74.38,74.42,74.34,74.38,83430.0,63.0201,63.054,62.9863,63.0201,83430.0
2015-06-30 11:45:00,74.38,74.47,74.37,74.47,27490.0,63.0201,63.0964,63.0117,63.0964,27490.0
2015-06-30 11:50:00,74.47,74.47,74.39,74.45,30556.0,63.0964,63.0964,63.0286,63.0795,30556.0
2015-06-30 11:55:00,74.45,74.47,74.37,74.37,150477.0,63.0795,63.0964,63.0117,63.0117,150477.0
2015-06-30 12:00:00,74.37,74.42,74.36,74.37,42136.0,63.0117,63.054,63.0032,63.0117,42136.0
2015-06-30 12:05:00,74.37,74.42,74.32,74.42,89530.0,63.0117,63.054,62.9693,63.054,89530.0
2015-06-30 12:10:00,74.44,74.44,74.39,74.4,72311.0,63.071,63.071,63.0286,63.0371,72311.0
2015-06-30 12:15:00,74.39,74.43,74.37,74.42,80809.0,63.0286,63.0625,63.0117,63.054,80809.0
2015-06-30 12:20:00,74.42,74.43,74.27,74.31,65104.0,63.054,63.0625,62.9269,62.9608,65104.0
2015-06-30 12:25:00,74.31,74.35,74.21,74.23,87199.0,62.9608,62.9947,62.8761,62.8931,87199.0
2015-06-30 12:30:00,74.23,74.27,74.17,74.23,115544.0,62.8931,62.9269,62.8422,62.8931,115544.0
2015-06-30 12:35:00,74.24,74.24,74.18,74.22,27436.0,62.9015,62.9015,62.8507,62.8846,27436.0
2015-06-30 12:40:00,74.21,74.26,74.21,74.23,26778.0,62.8761,62.9185,62.8761,62.8931,26778.0
2015-06-30 12:45:00,74.24,74.25,74.15,74.2,29811.0,62.9015,62.91,62.8253,62.8676,29811.0
2015-06-30 12:50:00,74.2,74.24,74.17,74.21,86900.0,62.8676,62.9015,62.8422,62.8761,86900.0
2015-06-30 12:55:00,74.22,74.29,74.21,74.29,22453.0,62.8846,62.9439,62.8761,62.9439,22453.0
2015-06-30 13:00:00,74.28,74.35,74.25,74.32,59548.0,62.9354,62.9947,62.91,62.9693,59548.0
2015-06-30 13:05:00,74.31,74.32,74.21,74.23,25196.0,62.9608,62.9693,62.8761,62.8931,25196.0
2015-06-30 13:10:00,74.24,74.26,74.22,74.23,13886.0,62.9015,62.9185,62.8846,62.8931,13886.0
2015-06-30 13:15:00,74.24,74.24,74.18,74.22,26185.0,62.9015,62.9015,62.8507,62.8846,26185.0
2015-06-30 13:20:00,74.23,74.25,74.21,74.24,19063.0,62.8931,62.91,62.8761,62.9015,19063.0
2015-06-30 13:25:00,74.24,74.38,74.23,74.37,62512.0,62.9015,63.0201,62.8931,63.0117,62512.0
2015-06-30 13:30:00,74.36,74.44,74.34,74.43,29219.0,63.0032,63.071,62.9863,63.0625,29219.0
2015-06-30 13:35:00,74.44,74.52,74.42,74.49,47456.0,63.071,63.1388,63.054,63.1133,47456.0
2015-06-30 13:40:00,74.5,74.53,74.46,74.48,72190.0,63.1218,63.1472,63.0879,63.1049,72190.0
2015-06-30 13:45:00,74.48,74.52,74.46,74.51,46475.0,63.1049,63.1388,63.0879,63.1303,46475.0
2015-06-30 13:50:00,74.51,74.64,74.51,74.6,33209.0,63.1303,63.2404,63.1303,63.2065,33209.0
2015-06-30 13:55:00,74.59,74.61,74.53,74.53,44330.0,63.1981,63.215,63.1472,63.1472,44330.0
2015-06-30 14:00:00,74.53,74.58,74.53,74.58,98224.0,63.1472,63.1896,63.1472,63.1896,98224.0
2015-06-30 14:05:00,74.58,74.79,74.55,74.72,80122.0,63.1896,63.3675,63.1642,63.3082,80122.0
2015-06-30 14:10:00,74.73,74.8,74.73,74.75,51206.0,63.3167,63.376,63.3167,63.3336,51206.0
2015-06-30 14:15:00,74.75,74.76,74.66,74.7,58334.0,63.3336,63.3421,63.2574,63.2913,58334.0
2015-06-30 14:20:00,74.71,74.71,74.59,74.59,66744.0,63.2997,63.2997,63.1981,63.1981,66744.0
2015-06-30 14:25:00,74.6,74.63,74.55,74.58,40781.0,63.2065,63.232,63.1642,63.1896,40781.0
2015-06-30 14:30:00,74.58,74.59,74.53,74.56,36538.0,63.1896,63.1981,63.1472,63.1727,36538.0
2015-06-30 14:35:00,74.57,74.68,74.56,74.63,60955.0,63.1811,63.2743,63.1727,63.232,60955.0
2015-06-30 14:40:00,74.62,74.63,74.53,74.57,80079.0,63.2235,63.232,63.1472,63.1811,80079.0
2015-06-30 14:45:00,74.56,74.57,74.49,74.57,169109.0,63.1727,63.1811,63.1133,63.1811,169109.0
2015-06-30 14:50:00,74.57,74.58,74.5,74.51,128430.0,63.1811,63.1896,63.1218,63.1303,128430.0
2015-06-30 14:55:00,74.51,74.57,74.48,74.49,75652.0,63.1303,63.1811,63.1049,63.1133,75652.0
2015-06-30 15:00:00,74.5,74.57,74.46,74.54,95812.0,63.1218,63.1811,63.0879,63.1557,95812.0
2015-06-30 15:05:00,74.54,74.55,74.47,74.49,95516.0,63.1557,63.1642,63.0964,63.1133,95516.0
2015-06-30 15:10:00,74.49,74.51,74.44,74.44,64887.0,63.1133,63.1303,63.071,63.071,64887.0
2015-06-30 15:15:00,74.45,74.5,74.41,74.42,99748.0,63.0795,63.1218,63.0456,63.054,99748.0
2015-06-30 15:20:00,74.42,74.45,74.37,74.38,124508.0,63.054,63.0795,63.0117,63.0201,124508.0
2015-06-30 15:25:00,74.39,74.46,74.37,74.45,156895.0,63.0286,63.0879,63.0117,63.0795,156895.0
2015-06-30 15:30:00,74.45,74.57,74.44,74.53,150308.0,63.0795,63.1811,63.071,63.1472,150308.0
2015-06-30 15:35:00,74.53,74.55,74.51,74.53,90728.0,63.1472,63.1642,63.1303,63.1472,90728.0
2015-06-30 15:40:00,74.52,74.52,74.45,74.5,213154.0,63.1388,63.1388,63.0795,63.1218,213154.0
2015-06-30 15:45:00,74.49,74.63,74.48,74.63,132688.0,63.1133,63.232,63.1049,63.232,132688.0
2015-06-30 15:50:00,74.62,74.64,74.56,74.63,194135.0,63.2235,63.2404,63.1727,63.232,194135.0
2015-06-30 15:55:00,74.61,74.62,74.44,74.46,621383.0,63.215,63.2235,63.071,63.0879,621383.0
2015-07-01 09:30:00,75.16,75.17,74.94,75.09,288700.0,63.681,63.6895,63.4946,63.6217,288700.0
2015-07-01 09:35:00,75.09,75.21,75.08,75.16,202652.0,63.6217,63.7234,63.6132,63.681,202652.0
2015-07-01 09:40:00,75.16,75.2,75.1,75.12,60279.0,63.681,63.7149,63.6302,63.6471,60279.0
2015-07-01 09:45:00,75.12,75.13,75.0,75.07,239947.0,63.6471,63.6556,63.5455,63.6048,239947.0
2015-07-01 09:50:00,75.07,75.13,75.06,75.12,78551.0,63.6048,63.6556,63.5963,63.6471,78551.0
2015-07-01 09:55:00,75.11,75.18,75.06,75.16,71728.0,63.6387,63.698,63.5963,63.681,71728.0
2015-07-01 10:00:00,75.17,75.26,75.13,75.26,97517.0,63.6895,63.7657,63.6556,63.7657,97517.0
2015-07-01 10:05:00,75.25,75.26,75.14,75.22,253143.0,63.7573,63.7657,63.6641,63.7319,253143.0
2015-07-01 10:10:00,75.22,75.22,75.06,75.16,112934.0,63.7319,63.7319,63.5963,63.681,112934.0
2015-07-01 10:15:00,75.16,75.18,75.1,75.12,70463.0,63.681,63.698,63.6302,63.6471,70463.0
2015-07-01 10:20:00,75.12,75.19,75.11,75.17,50237.0,63.6471,63.7064,63.6387,63.6895,50237.0
2015-07-01 10:25:00,75.17,75.22,75.13,75.16,56137.0,63.6895,63.7319,63.6556,63.681,56137.0
2015-07-01 10:30:00,75.17,75.19,74.98,75.05,619709.0,63.6895,63.7064,63.5285,63.5878,619709.0
2015-07-01 10:35:00,75.06,75.15,75.06,75.09,59142.0,63.5963,63.6725,63.5963,63.6217,59142.0
2015-07-01 10:40:00,75.09,75.14,75.07,75.12,29685.0,63.6217,63.6641,63.6048,63.6471,29685.0
2015-07-01 10:45:00,75.12,75.12,74.96,74.98,124892.0,63.6471,63.6471,63.5116,63.5285,124892.0
2015-07-01 10:50:00,74.98,75.0,74.89,74.99,99357.0,63.5285,63.5455,63.4523,63.537,99357.0
2015-07-01 10:55:00,75.0,75.1,74.99,75.06,229290.0,63.5455,63.6302,63.537,63.5963,229290.0
2015-07-01 11:00:00,75.07,75.09,75.02,75.07,171273.0,63.6048,63.6217,63.5624,63.6048,171273.0
2015-07-01 11:05:00,75.06,75.1,75.05,75.06,31139.0,63.5963,63.6302,63.5878,63.5963,31139.0
2015-07-01 11:10:00,75.07,75.11,75.07,75.08,40163.0,63.6048,63.6387,63.6048,63.6132,40163.0
2015-07-01 11:15:00,75.09,75.15,75.07,75.08,39040.0,63.6217,63.6725,63.6048,63.6132,39040.0
2015-07-01 11:20:00,75.08,75.08,75.05,75.06,45003.0,63.6132,63.6132,63.5878,63.5963,45003.0
2015-07-01 11:25:00,75.06,75.07,75.01,75.03,51893.0,63.5963,63.6048,63.5539,63.5709,51893.0
2015-07-01 11:30:00,75.03,75.05,75.01,75.04,75924.0,63.5709,63.5878,63.5539,63.5793,75924.0
2015-07-01 11:35:00,75.04,75.04,74.93,74.96,76137.0,63.5793,63.5793,63.4861,63.5116,76137.0
2015-07-01 11:40:00,74.95,74.99,74.95,74.96,30763.0,63.5031,63.537,63.5031,63.5116,30763.0
2015-07-01 11:45:00,74.96,75.08,74.94,75.06,20578.0,63.5116,63.6132,63.4946,63.5963,20578.0
2015-07-01 11:50:00,75.07,75.07,75.01,75.02,37559.0,63.6048,63.6048,63.5539,63.5624,37559.0
2015-07-01 11:55:00,75.02,75.04,74.95,74.96,32443.0,63.5624,63.5793,63.5031,63.5116,32443.0
2015-07-01 12:00:00,74.96,75.03,74.91,74.99,38925.0,63.5116,63.5709,63.4692,63.537,38925.0
2015-07-01 12:05:00,74.99,75.06,74.99,75.01,34516.0,63.537,63.5963,63.537,63.5539,34516.0
2015-07-01 12:10:00,75.01,75.02,74.98,75.0,55451.0,63.5539,63.5624,63.5285,63.5455,55451.0
2015-07-01 12:15:00,75.01,75.04,74.98,74.99,13724.0,63.5539,63.5793,63.5285,63.537,13724.0
2015-07-01 12:20:00,74.99,75.0,74.91,74.93,38799.0,63.537,63.5455,63.4692,63.4861,38799.0
2015-07-01 12:25:00,74.94,74.99,74.93,74.98,57554.0,63.4946,63.537,63.4861,63.5285,57554.0
2015-07-01 12:30:00,74.98,75.01,74.95,75.0,43989.0,63.5285,63.5539,63.5031,63.5455,43989.0
2015-07-01 12:35:00,75.0,75.02,74.97,74.98,15116.0,63.5455,63.5624,63.52,63.5285,15116.0
2015-07-01 12:40:00,74.98,74.98,74.84,74.85,57884.0,63.5285,63.5285,63.4099,63.4184,57884.0
2015-07-01 12:45:00,74.85,74.93,74.85,74.89,18411.0,63.4184,63.4861,63.4184,63.4523,18411.0
2015-07-01 12:50:00,74.87,74.91,74.86,74.88,27394.0,63.4353,63.4692,63.4268,63.4438,27394.0
2015-07-01 12:55:00,74.88,74.88,74.8,74.81,112520.0,63.4438,63.4438,63.376,63.3845,112520.0
2015-07-01 13:00:00,74.81,74.81,74.75,74.79,140139.0,63.3845,63.3845,63.3336,63.3675,140139.0
2015-07-01 13:05:00,74.8,74.84,74.79,74.8,86386.0,63.376,63.4099,63.3675,63.376,86386.0
2015-07-01 13:10:00,74.79,74.86,74.79,74.84,123624.0,63.3675,63.4268,63.3675,63.4099,123624.0
2015-07-01 13:15:00,74.84,74.89,74.82,74.88,65584.0,63.4099,63.4523,63.3929,63.4438,65584.0
2015-07-01 13:20:00,74.88,74.98,74.87,74.95,72243.0,63.4438,63.5285,63.4353,63.5031,72243.0
2015-07-01 13:25:00,74.94,74.94,74.87,74.88,18628.0,63.4946,63.4946,63.4353,63.4438,18628.0
2015-07-01 13:30:00,74.88,74.94,74.88,74.91,37804.0,63.4438,63.4946,63.4438,63.4692,37804.0
2015-07-01 13:35:00,74.92,74.95,74.9,74.92,44366.0,63.4777,63.5031,63.4607,63.4777,44366.0
2015-07-01 13:40:00,74.91,74.98,74.91,74.98,33951.0,63.4692,63.5285,63.4692,63.5285,33951.0
2015-07-01 13:45:00,74.99,75.04,74.98,75.04,38040.0,63.537,63.5793,63.5285,63.5793,38040.0
2015-07-01 13:50:00,75.04,75.04,74.97,74.97,29871.0,63.5793,63.5793,63.52,63.52,29871.0
2015-07-01 13:55:00,74.97,74.99,74.86,74.86,35336.0,63.52,63.537,63.4268,63.4268,35336.0
2015-07-01 14:00:00,74.87,74.9,74.77,74.8,84198.0,63.4353,63.4607,63.3506,63.376,84198.0
2015-07-01 14:05:00,74.8,74.86,74.79,74.83,32603.0,63.376,63.4268,63.3675,63.4014,32603.0
2015-07-01 14:10:00,74.83,74.9,74.8,74.9,27913.0,63.4014,63.4607,63.376,63.4607,27913.0
2015-07-01 14:15:00,74.89,74.91,74.86,74.91,31374.0,63.4523,63.4692,63.4268,63.4692,31374.0
2015-07-01 14:20:00,74.91,74.92,74.87,74.88,110655.0,63.4692,63.4777,63.4353,63.4438,110655.0
2015-07-01 14:25:00,74.87,74.91,74.85,74.88,68483.0,63.4353,63.4692,63.4184,63.4438,68483.0
2015-07-01 14:30:00,74.88,74.89,74.84,74.87,62375.0,63.4438,63.4523,63.4099,63.4353,62375.0
2015-07-01 14:35:00,74.87,74.88,74.83,74.87,71417.0,63.4353,63.4438,63.4014,63.4353,71417.0
2015-07-01 14:40:00,74.87,74.9,74.86,74.89,58597.0,63.4353,63.4607,63.4268,63.4523,58597.0
2015-07-01 14:45:00,74.9,74.96,74.88,74.93,72048.0,63.4607,63.5116,63.4438,63.4861,72048.0
2015-07-01 14:50:00,74.94,74.97,74.88,74.96,57663.0,63.4946,63.52,63.4438,63.5116,57663.0
2015-07-01 14:55:00,74.96,75.01,74.94,74.97,33483.0,63.5116,63.5539,63.4946,63.52,33483.0
2015-07-01 15:00:00,74.97,74.99,74.94,74.99,91875.0,63.52,63.537,63.4946,63.537,91875.0
2015-07-01 15:05:00,74.99,75.02,74.97,74.98,60626.0,63.537,63.5624,63.52,63.5285,60626.0
2015-07-01 15:10:00,74.99,75.04,74.97,75.03,61905.0,63.537,63.5793,63.52,63.5709,61905.0
2015-07-01 15:15:00,75.03,75.05,75.02,75.04,67273.0,63.5709,63.5878,63.5624,63.5793,67273.0
2015-07-01 15:20:00,75.03,75.1,75.02,75.1,96862.0,63.5709,63.6302,63.5624,63.6302,96862.0
2015-07-01 15:25:00,75.09,75.1,75.05,75.09,97680.0,63.6217,63.6302,63.5878,63.6217,97680.0
2015-07-01 15:30:00,75.1,75.11,75.03,75.04,100827.0,63.6302,63.6387,63.5709,63.5793,100827.0
2015-07-01 15:35:00,75.05,75.06,75.01,75.06,94299.0,63.5878,63.5963,63.5539,63.5963,94299.0
2015-07-01 15:40:00,75.06,75.1,75.0,75.1,163359.0,63.5963,63.6302,63.5455,63.6302,163359.0
2015-07-01 15:45:00,75.1,75.12,75.07,75.12,144830.0,63.6302,63.6471,63.6048,63.6471,144830.0
2015-07-01 15:50:00,75.12,75.15,75.09,75.13,140512.0,63.6471,63.6725,63.6217,63.6556,140512.0
2015-07-01 15:55:00,75.13,75.18,75.11,75.18,516047.0,63.6556,63.698,63.6387,63.698,516047.0
2015-07-02 09:30:00,75.36,75.41,75.24,75.35,121960.0,63.8505,63.8928,63.7488,63.842,121960.0
2015-07-02 09:35:00,75.35,75.38,75.28,75.31,172199.0,63.842,63.8674,63.7827,63.8081,172199.0
2015-07-02 09:40:00,75.31,75.31,75.16,75.24,135468.0,63.8081,63.8081,63.681,63.7488,135468.0
2015-07-02 09:45:00,75.24,75.25,75.12,75.15,143273.0,63.7488,63.7573,63.6471,63.6725,143273.0
2015-07-02 09:50:00,75.14,75.14,75.0,75.01,319359.0,63.6641,63.6641,63.5455,63.5539,319359.0
2015-07-02 09:55:00,75.01,75.12,75.01,75.03,390141.0,63.5539,63.6471,63.5539,63.5709,390141.0
2015-07-02 10:00:00,75.03,75.13,74.99,75.12,91696.0,63.5709,63.6556,63.537,63.6471,91696.0
2015-07-02 10:05:00,75.11,75.11,74.98,74.98,103499.0,63.6387,63.6387,63.5285,63.5285,103499.0
2015-07-02 10:10:00,74.99,75.09,74.98,75.03,181209.0,63.537,63.6217,63.5285,63.5709,181209.0
2015-07-02 10:15:00,75.04,75.11,75.02,75.07,79000.0,63.5793,63.6387,63.5624,63.6048,79000.0
2015-07-02 10:20:00,75.06,75.11,75.06,75.07,50854.0,63.5963,63.6387,63.5963,63.6048,50854.0
2015-07-02 10:25:00,75.08,75.12,75.08,75.09,27169.0,63.6132,63.6471,63.6132,63.6217,27169.0
2015-07-02 10:30:00,75.09,75.09,75.05,75.05,32809.0,63.6217,63.6217,63.5878,63.5878,32809.0
2015-07-02 10:35:00,75.05,75.05,74.92,74.95,186419.0,63.5878,63.5878,63.4777,63.5031,186419.0
2015-07-02 10:40:00,74.95,75.02,74.95,74.99,37353.0,63.5031,63.5624,63.5031,63.537,37353.0
2015-07-02 10:45:00,74.99,75.01,74.96,74.96,25595.0,63.537,63.5539,63.5116,63.5116,25595.0
2015-07-02 10:50:00,74.96,75.02,74.91,74.98,42823.0,63.5116,63.5624,63.4692,63.5285,42823.0
2015-07-02 10:55:00,74.98,75.02,74.94,74.98,65639.0,63.5285,63.5624,63.4946,63.5285,65639.0
2015-07-02 11:00:00,74.98,74.98,74.89,74.93,65467.0,63.5285,63.5285,63.4523,63.4861,65467.0
2015-07-02 11:05:00,74.93,74.94,74.86,74.89,30609.0,63.4861,63.4946,63.4268,63.4523,30609.0
2015-07-02 11:10:00,74.88,74.9,74.84,74.87,42167.0,63.4438,63.4607,63.4099,63.4353,42167.0
2015-07-02 11:15:00,74.88,74.89,74.85,74.88,28226.0,63.4438,63.4523,63.4184,63.4438,28226.0
2015-07-02 11:20:00,74.88,74.9,74.87,74.88,37564.0,63.4438,63.4607,63.4353,63.4438,37564.0
2015-07-02 11:25:00,74.9,74.94,74.88,74.91,41830.0,63.4607,63.4946,63.4438,63.4692,41830.0
2015-07-02 11:30:00,74.91,74.95,74.88,74.95,33296.0,63.4692,63.5031,63.4438,63.5031,33296.0
2015-07-02 11:35:00,74.95,74.97,74.93,74.94,30633.0,63.5031,63.52,63.4861,63.4946,30633.0
2015-07-02 11:40:00,74.95,74.99,74.93,74.95,38239.0,63.5031,63.537,63.4861,63.5031,38239.0
2015-07-02 11:45:00,74.95,74.96,74.94,74.95,13590.0,63.5031,63.5116,63.4946,63.5031,13590.0
2015-07-02 11:50:00,74.96,74.96,74.93,74.93,7737.0,63.5116,63.5116,63.4861,63.4861,7737.0
2015-07-02 11:55:00,74.93,74.94,74.86,74.92,31407.0,63.4861,63.4946,63.4268,63.4777,31407.0
2015-07-02 12:00:00,74.92,74.94,74.91,74.93,75145.0,63.4777,63.4946,63.4692,63.4861,75145.0
2015-07-02 12:05:00,74.92,74.96,74.91,74.93,17812.0,63.4777,63.5116,63.4692,63.4861,17812.0
2015-07-02 12:10:00,74.93,74.94,74.91,74.93,14502.0,63.4861,63.4946,63.4692,63.4861,14502.0
2015-07-02 12:15:00,74.93,74.93,74.85,74.85,23315.0,63.4861,63.4861,63.4184,63.4184,23315.0
2015-07-02 12:20:00,74.86,74.88,74.79,74.8,35775.0,63.4268,63.4438,63.3675,63.376,35775.0
2015-07-02 12:25:00,74.8,74.85,74.8,74.82,25921.0,63.376,63.4184,63.376,63.3929,25921.0
2015-07-02 12:30:00,74.82,74.86,74.82,74.84,14563.0,63.3929,63.4268,63.3929,63.4099,14563.0
2015-07-02 12:35:00,74.84,74.85,74.74,74.76,183578.0,63.4099,63.4184,63.3252,63.3421,183578.0
2015-07-02 12:40:00,74.76,74.8,74.74,74.79,157363.0,63.3421,63.376,63.3252,63.3675,157363.0
2015-07-02 12:45:00,74.78,74.85,74.77,74.84,116263.0,63.3591,63.4184,63.3506,63.4099,116263.0
2015-07-02 12:50:00,74.83,74.83,74.8,74.8,61324.0,63.4014,63.4014,63.376,63.376,61324.0
2015-07-02 12:55:00,74.8,74.85,74.8,74.84,48614.0,63.376,63.4184,63.376,63.4099,48614.0
2015-07-02 13:00:00,74.84,74.85,74.8,74.83,30528.0,63.4099,63.4184,63.376,63.4014,30528.0
2015-07-02 13:05:00,74.83,74.84,74.81,74.84,23069.0,63.4014,63.4099,63.3845,63.4099,23069.0
2015-07-02 13:10:00,74.84,74.84,74.77,74.77,36787.0,63.4099,63.4099,63.3506,63.3506,36787.0
2015-07-02 13:15:00,74.77,74.8,74.76,74.77,23199.0,63.3506,63.376,63.3421,63.3506,23199.0
2015-07-02 13:20:00,74.76,74.77,74.74,74.76,53845.0,63.3421,63.3506,63.3252,63.3421,53845.0
2015-07-02 13:25:00,74.76,74.82,74.75,74.8,39482.0,63.3421,63.3929,63.3336,63.376,39482.0
2015-07-02 13:30:00,74.81,74.85,74.8,74.81,36181.0,63.3845,63.4184,63.376,63.3845,36181.0
2015-07-02 13:35:00,74.81,74.82,74.79,74.8,22405.0,63.3845,63.3929,63.3675,63.376,22405.0
2015-07-02 13:40:00,74.81,74.81,74.78,74.81,23224.0,63.3845,63.3845,63.3591,63.3845,23224.0
2015-07-02 13:45:00,74.81,74.83,74.8,74.81,32596.0,63.3845,63.4014,63.376,63.3845,32596.0
2015-07-02 13:50:00,74.81,74.82,74.79,74.79,15190.0,63.3845,63.3929,63.3675,63.3675,15190.0
2015-07-02 13:55:00,74.8,74.8,74.72,74.73,40300.0,63.376,63.376,63.3082,63.3167,40300.0
2015-07-02 14:00:00,74.73,74.76,74.72,74.75,27360.0,63.3167,63.3421,63.3082,63.3336,27360.0
2015-07-02 14:05:00,74.75,74.78,74.69,74.77,51553.0,63.3336,63.3591,63.2828,63.3506,51553.0
2015-07-02 14:10:00,74.76,74.77,74.74,74.75,24317.0,63.3421,63.3506,63.3252,63.3336,24317.0
2015-07-02 14:15:00,74.75,74.76,74.73,74.76,31262.0,63.3336,63.3421,63.3167,63.3421,31262.0
2015-07-02 14:20:00,74.76,74.81,74.74,74.81,29373.0,63.3421,63.3845,63.3252,63.3845,29373.0
2015-07-02 14:25:00,74.81,74.81,74.77,74.78,19327.0,63.3845,63.3845,63.3506,63.3591,19327.0
2015-07-02 14:30:00,74.78,74.8,74.77,74.79,41848.0,63.3591,63.376,63.3506,63.3675,41848.0
2015-07-02 14:35:00,74.79,74.85,74.79,74.83,47328.0,63.3675,63.4184,63.3675,63.4014,47328.0
2015-07-02 14:40:00,74.83,74.84,74.78,74.78,57627.0,63.4014,63.4099,63.3591,63.3591,57627.0
2015-07-02 14:45:00,74.79,74.83,74.78,74.83,20501.0,63.3675,63.4014,63.3591,63.4014,20501.0
2015-07-02 14:50:00,74.82,74.82,74.77,74.77,52266.0,63.3929,63.3929,63.3506,63.3506,52266.0
2015-07-02 14:55:00,74.77,74.87,74.77,74.84,87137.0,63.3506,63.4353,63.3506,63.4099,87137.0
2015-07-02 15:00:00,74.85,74.86,74.82,74.83,31431.0,63.4184,63.4268,63.3929,63.4014,31431.0
2015-07-02 15:05:00,74.82,74.83,74.77,74.81,37776.0,63.3929,63.4014,63.3506,63.3845,37776.0
2015-07-02 15:10:00,74.81,74.84,74.79,74.83,40294.0,63.3845,63.4099,63.3675,63.4014,40294.0
2015-07-02 15:15:00,74.83,74.84,74.79,74.83,52064.0,63.4014,63.4099,63.3675,63.4014,52064.0
2015-07-02 15:20:00,74.83,74.92,74.82,74.92,25636.0,63.4014,63.4777,63.3929,63.4777,25636.0
2015-07-02 15:25:00,74.92,74.93,74.9,74.92,26265.0,63.4777,63.4861,63.4607,63.4777,26265.0
2015-07-02 15:30:00,74.91,74.92,74.83,74.89,44098.0,63.4692,63.4777,63.4014,63.4523,44098.0
2015-07-02 15:35:00,74.89,74.89,74.85,74.85,42627.0,63.4523,63.4523,63.4184,63.4184,42627.0
2015-07-02 15:40:00,74.85,74.91,74.84,74.9,62820.0,63.4184,63.4692,63.4099,63.4607,62820.0
2015-07-02 15:45:00,74.91,74.95,74.9,74.95,45957.0,63.4692,63.5031,63.4607,63.5031,45957.0
2015-07-02 15:50:00,74.94,74.97,74.91,74.92,67165.0,63.4946,63.52,63.4692,63.4777,67165.0
2015-07-02 15:55:00,74.92,75.0,74.86,74.86,347865.0,63.4777,63.5455,63.4268,63.4268,347865.0
2015-07-06 09:30:00,74.14,74.4,74.14,74.2,513480.0,62.8168,63.0371,62.8168,62.8676,513480.0
2015-07-06 09:35:00,74.2,74.58,74.19,74.43,298752.0,62.8676,63.1896,62.8592,63.0625,298752.0
2015-07-06 09:40:00,74.42,74.59,74.41,74.53,175452.0,63.054,63.1981,63.0456,63.1472,175452.0
2015-07-06 09:45:00,74.54,74.67,74.48,74.65,141809.0,63.1557,63.2659,63.1049,63.2489,141809.0
2015-07-06 09:50:00,74.65,74.8,74.65,74.72,243537.0,63.2489,63.376,63.2489,63.3082,243537.0
2015-07-06 09:55:00,74.72,74.78,74.66,74.77,94967.0,63.3082,63.3591,63.2574,63.3506,94967.0
2015-07-06 10:00:00,74.77,74.79,74.68,74.76,138736.0,63.3506,63.3675,63.2743,63.3421,138736.0
2015-07-06 10:05:00,74.76,74.82,74.71,74.81,86363.0,63.3421,63.3929,63.2997,63.3845,86363.0
2015-07-06 10:10:00,74.81,74.93,74.77,74.89,62664.0,63.3845,63.4861,63.3506,63.4523,62664.0
2015-07-06 10:15:00,74.9,74.94,74.88,74.94,129645.0,63.4607,63.4946,63.4438,63.4946,129645.0
2015-07-06 10:20:00,74.93,74.94,74.84,74.85,192596.0,63.4861,63.4946,63.4099,63.4184,192596.0
2015-07-06 10:25:00,74.84,74.99,74.84,74.97,248925.0,63.4099,63.537,63.4099,63.52,248925.0
2015-07-06 10:30:00,74.97,75.04,74.92,75.02,45227.0,63.52,63.5793,63.4777,63.5624,45227.0
2015-07-06 10:35:00,75.01,75.06,74.99,75.02,56413.0,63.5539,63.5963,63.537,63.5624,56413.0
2015-07-06 10:40:00,75.02,75.19,74.98,75.17,216085.0,63.5624,63.7064,63.5285,63.6895,216085.0
2015-07-06 10:45:00,75.17,75.28,75.16,75.17,166013.0,63.6895,63.7827,63.681,63.6895,166013.0
2015-07-06 10:50:00,75.17,75.18,75.1,75.12,30315.0,63.6895,63.698,63.6302,63.6471,30315.0
2015-07-06 10:55:00,75.11,75.12,75.01,75.04,71473.0,63.6387,63.6471,63.5539,63.5793,71473.0
2015-07-06 11:00:00,75.04,75.09,75.03,75.06,47240.0,63.5793,63.6217,63.5709,63.5963,47240.0
2015-07-06 11:05:00,75.06,75.09,75.03,75.05,27905.0,63.5963,63.6217,63.5709,63.5878,27905.0
2015-07-06 11:10:00,75.04,75.04,74.94,74.96,52106.0,63.5793,63.5793,63.4946,63.5116,52106.0
2015-07-06 11:15:00,74.96,74.98,74.88,74.9,55518.0,63.5116,63.5285,63.4438,63.4607,55518.0
2015-07-06 11:20:00,74.9,74.93,74.88,74.9,157475.0,63.4607,63.4861,63.4438,63.4607,157475.0
2015-07-06 11:25:00,74.89,74.89,74.79,74.8,48787.0,63.4523,63.4523,63.3675,63.376,48787.0
2015-07-06 11:30:00,74.8,74.85,74.75,74.84,435977.0,63.376,63.4184,63.3336,63.4099,435977.0
2015-07-06 11:35:00,74.85,74.88,74.8,74.87,115539.0,63.4184,63.4438,63.376,63.4353,115539.0
2015-07-06 11:40:00,74.88,74.88,74.83,74.85,41771.0,63.4438,63.4438,63.4014,63.4184,41771.0
2015-07-06 11:45:00,74.85,74.9,74.84,74.89,207452.0,63.4184,63.4607,63.4099,63.4523,207452.0
2015-07-06 11:50:00,74.9,74.9,74.83,74.85,76996.0,63.4607,63.4607,63.4014,63.4184,76996.0
2015-07-06 11:55:00,74.85,74.89,74.84,74.89,35218.0,63.4184,63.4523,63.4099,63.4523,35218.0
2015-07-06 12:00:00,74.89,74.89,74.81,74.84,25681.0,63.4523,63.4523,63.3845,63.4099,25681.0
2015-07-06 12:05:00,74.84,74.89,74.82,74.85,44401.0,63.4099,63.4523,63.3929,63.4184,44401.0
2015-07-06 12:10:00,74.84,74.91,74.84,74.9,26411.0,63.4099,63.4692,63.4099,63.4607,26411.0
2015-07-06 12:15:00,74.89,75.08,74.87,74.98,169162.0,63.4523,63.6132,63.4353,63.5285,169162.0
2015-07-06 12:20:00,74.99,75.01,74.97,74.98,37781.0,63.537,63.5539,63.52,63.5285,37781.0
2015-07-06 12:25:00,74.99,75.01,74.97,74.98,32976.0,63.537,63.5539,63.52,63.5285,32976.0
2015-07-06 12:30:00,74.98,74.99,74.91,74.92,54686.0,63.5285,63.537,63.4692,63.4777,54686.0
2015-07-06 12:35:00,74.93,74.93,74.88,74.89,53616.0,63.4861,63.4861,63.4438,63.4523,53616.0
2015-07-06 12:40:00,74.89,74.92,74.88,74.89,13669.0,63.4523,63.4777,63.4438,63.4523,13669.0
2015-07-06 12:45:00,74.89,74.9,74.87,74.88,22565.0,63.4523,63.4607,63.4353,63.4438,22565.0
2015-07-06 12:50:00,74.88,74.88,74.84,74.85,11706.0,63.4438,63.4438,63.4099,63.4184,11706.0
2015-07-06 12:55:00,74.86,74.9,74.84,74.87,14814.0,63.4268,63.4607,63.4099,63.4353,14814.0
2015-07-06 13:00:00,74.87,74.88,74.86,74.88,5445.0,63.4353,63.4438,63.4268,63.4438,5445.0
2015-07-06 13:05:00,74.89,74.91,74.87,74.87,48854.0,63.4523,63.4692,63.4353,63.4353,48854.0
2015-07-06 13:10:00,74.87,74.88,74.83,74.84,13322.0,63.4353,63.4438,63.4014,63.4099,13322.0
2015-07-06 13:15:00,74.84,74.85,74.65,74.66,119686.0,63.4099,63.4184,63.2489,63.2574,119686.0
2015-07-06 13:20:00,74.66,74.7,74.65,74.67,56923.0,63.2574,63.2913,63.2489,63.2659,56923.0
2015-07-06 13:25:00,74.67,74.69,74.64,74.66,17699.0,63.2659,63.2828,63.2404,63.2574,17699.0
2015-07-06 13:30:00,74.66,74.67,74.61,74.63,65008.0,63.2574,63.2659,63.215,63.232,65008.0
2015-07-06 13:35:00,74.63,74.64,74.6,74.63,32510.0,63.232,63.2404,63.2065,63.232,32510.0
2015-07-06 13:40:00,74.62,74.62,74.53,74.59,63738.0,63.2235,63.2235,63.1472,63.1981,63738.0
2015-07-06 13:45:00,74.58,74.59,74.5,74.54,48627.0,63.1896,63.1981,63.1218,63.1557,48627.0
2015-07-06 13:50:00,74.53,74.57,74.49,74.54,75885.0,63.1472,63.1811,63.1133,63.1557,75885.0
2015-07-06 13:55:00,74.53,74.55,74.51,74.51,39546.0,63.1472,63.1642,63.1303,63.1303,39546.0
2015-07-06 14:00:00,74.51,74.54,74.43,74.5,49937.0,63.1303,63.1557,63.0625,63.1218,49937.0
2015-07-06 14:05:00,74.49,74.53,74.47,74.53,28386.0,63.1133,63.1472,63.0964,63.1472,28386.0
2015-07-06 14:10:00,74.52,74.57,74.51,74.56,25327.0,63.1388,63.1811,63.1303,63.1727,25327.0
2015-07-06 14:15:00,74.56,74.59,74.51,74.55,76410.0,63.1727,63.1981,63.1303,63.1642,76410.0
2015-07-06 14:20:00,74.55,74.6,74.52,74.52,35759.0,63.1642,63.2065,63.1388,63.1388,35759.0
2015-07-06 14:25:00,74.52,74.54,74.47,74.49,116824.0,63.1388,63.1557,63.0964,63.1133,116824.0
2015-07-06 14:30:00,74.47,74.5,74.46,74.49,100198.0,63.0964,63.1218,63.0879,63.1133,100198.0
2015-07-06 14:35:00,74.49,74.53,74.48,74.48,37812.0,63.1133,63.1472,63.1049,63.1049,37812.0
2015-07-06 14:40:00,74.49,74.52,74.43,74.45,32984.0,63.1133,63.1388,63.0625,63.0795,32984.0
2015-07-06 14:45:00,74.44,74.57,74.44,74.56,184673.0,63.071,63.1811,63.071,63.1727,184673.0
2015-07-06 14:50:00,74.55,74.57,74.5,74.52,50364.0,63.1642,63.1811,63.1218,63.1388,50364.0
2015-07-06 14:55:00,74.52,74.56,74.51,74.54,184152.0,63.1388,63.1727,63.1303,63.1557,184152.0
2015-07-06 15:00:00,74.53,74.55,74.5,74.51,47843.0,63.1472,63.1642,63.1218,63.1303,47843.0
2015-07-06 15:05:00,74.51,74.54,74.49,74.53,51529.0,63.1303,63.1557,63.1133,63.1472,51529.0
2015-07-06 15:10:00,74.54,74.6,74.54,74.59,103772.0,63.1557,63.2065,63.1557,63.1981,103772.0
2015-07-06 15:15:00,74.6,74.64,74.56,74.57,197706.0,63.2065,63.2404,63.1727,63.1811,197706.0
2015-07-06 15:20:00,74.58,74.66,74.58,74.62,92213.0,63.1896,63.2574,63.1896,63.2235,92213.0
2015-07-06 15:25:00,74.62,74.64,74.6,74.61,64843.0,63.2235,63.2404,63.2065,63.215,64843.0
2015-07-06 15:30:00,74.61,74.79,74.61,74.74,83667.0,63.215,63.3675,63.215,63.3252,83667.0
2015-07-06 15:35:00,74.75,74.76,74.69,74.72,103839.0,63.3336,63.3421,63.2828,63.3082,103839.0
2015-07-06 15:40:00,74.73,74.73,74.67,74.69,53207.0,63.3167,63.3167,63.2659,63.2828,53207.0
2015-07-06 15:45:00,74.7,74.76,74.7,74.73,48023.0,63.2913,63.3421,63.2913,63.3167,48023.0
2015-07-06 15:50:00,74.74,74.82,74.73,74.79,108514.0,63.3252,63.3929,63.3167,63.3675,108514.0
2015-07-06 15:55:00,74.78,74.82,74.75,74.81,492173.0,63.3591,63.3929,63.3336,63.3845,492173.0
2015-07-07 09:30:00,74.91,75.11,74.91,75.01,235353.0,63.4692,63.6387,63.4692,63.5539,235353.0
2015-07-07 09:35:00,75.0,75.0,74.87,74.93,179982.0,63.5455,63.5455,63.4353,63.4861,179982.0
2015-07-07 09:40:00,74.93,74.93,74.77,74.87,127733.0,63.4861,63.4861,63.3506,63.4353,127733.0
2015-07-07 09:45:00,74.87,74.91,74.82,74.86,74247.0,63.4353,63.4692,63.3929,63.4268,74247.0
2015-07-07 09:50:00,74.85,74.94,74.77,74.91,84841.0,63.4184,63.4946,63.3506,63.4692,84841.0
2015-07-07 09:55:00,74.9,74.9,74.69,74.72,142743.0,63.4607,63.4607,63.2828,63.3082,142743.0
2015-07-07 10:00:00,74.72,74.74,74.64,74.7,69596.0,63.3082,63.3252,63.2404,63.2913,69596.0
2015-07-07 10:05:00,74.69,74.72,74.5,74.6,159681.0,63.2828,63.3082,63.1218,63.2065,159681.0
2015-07-07 10:10:00,74.59,74.68,74.54,74.56,93467.0,63.1981,63.2743,63.1557,63.1727,93467.0
2015-07-07 10:15:00,74.56,74.56,74.46,74.51,119243.0,63.1727,63.1727,63.0879,63.1303,119243.0
2015-07-07 10:20:00,74.5,74.57,74.45,74.56,66287.0,63.1218,63.1811,63.0795,63.1727,66287.0
2015-07-07 10:25:00,74.53,74.53,74.4,74.47,86638.0,63.1472,63.1472,63.0371,63.0964,86638.0
2015-07-07 10:30:00,74.48,74.48,74.29,74.31,75340.0,63.1049,63.1049,62.9439,62.9608,75340.0
2015-07-07 10:35:00,74.31,74.32,74.15,74.15,76216.0,62.9608,62.9693,62.8253,62.8253,76216.0
2015-07-07 10:40:00,74.14,74.17,73.96,74.02,318627.0,62.8168,62.8422,62.6643,62.7151,318627.0
2015-07-07 10:45:00,74.02,74.21,74.01,74.19,123278.0,62.7151,62.8761,62.7067,62.8592,123278.0
2015-07-07 10:50:00,74.19,74.33,74.16,74.33,116138.0,62.8592,62.9778,62.8337,62.9778,116138.0
2015-07-07 10:55:00,74.33,74.33,74.24,74.27,97467.0,62.9778,62.9778,62.9015,62.9269,97467.0
2015-07-07 11:00:00,74.27,74.28,74.15,74.16,202415.0,62.9269,62.9354,62.8253,62.8337,202415.0
2015-07-07 11:05:00,74.17,74.2,74.12,74.18,82522.0,62.8422,62.8676,62.7999,62.8507,82522.0
2015-07-07 11:10:00,74.19,74.32,74.19,74.25,78654.0,62.8592,62.9693,62.8592,62.91,78654.0
2015-07-07 11:15:00,74.24,74.28,74.2,74.21,71672.0,62.9015,62.9354,62.8676,62.8761,71672.0
2015-07-07 11:20:00,74.21,74.24,74.1,74.12,218548.0,62.8761,62.9015,62.7829,62.7999,218548.0
2015-07-07 11:25:00,74.13,74.13,74.0,74.03,89329.0,62.8083,62.8083,62.6982,62.7236,89329.0
2015-07-07 11:30:00,74.03,74.03,73.89,73.92,252888.0,62.7236,62.7236,62.605,62.6304,252888.0
2015-07-07 11:35:00,73.92,74.11,73.88,74.1,115798.0,62.6304,62.7914,62.5965,62.7829,115798.0
2015-07-07 11:40:00,74.09,74.26,74.08,74.24,171513.0,62.7744,62.9185,62.766,62.9015,171513.0
2015-07-07 11:45:00,74.24,74.24,74.14,74.16,68571.0,62.9015,62.9015,62.8168,62.8337,68571.0
2015-07-07 11:50:00,74.16,74.17,74.11,74.14,41490.0,62.8337,62.8422,62.7914,62.8168,41490.0
2015-07-07 11:55:00,74.14,74.39,74.14,74.32,105711.0,62.8168,63.0286,62.8168,62.9693,105711.0
2015-07-07 12:00:00,74.33,74.36,74.27,74.35,75411.0,62.9778,63.0032,62.9269,62.9947,75411.0
2015-07-07 12:05:00,74.35,74.36,74.27,74.29,36455.0,62.9947,63.0032,62.9269,62.9439,36455.0
2015-07-07 12:10:00,74.3,74.32,74.18,74.2,44598.0,62.9524,62.9693,62.8507,62.8676,44598.0
2015-07-07 12:15:00,74.21,74.27,74.21,74.26,38809.0,62.8761,62.9269,62.8761,62.9185,38809.0
2015-07-07 12:20:00,74.26,74.33,74.26,74.27,30917.0,62.9185,62.9778,62.9185,62.9269,30917.0
2015-07-07 12:25:00,74.27,74.3,74.25,74.26,26259.0,62.9269,62.9524,62.91,62.9185,26259.0
2015-07-07 12:30:00,74.25,74.36,74.24,74.34,37865.0,62.91,63.0032,62.9015,62.9863,37865.0
2015-07-07 12:35:00,74.35,74.44,74.33,74.42,76794.0,62.9947,63.071,62.9778,63.054,76794.0
2015-07-07 12:40:00,74.41,74.46,74.4,74.44,42284.0,63.0456,63.0879,63.0371,63.071,42284.0
2015-07-07 12:45:00,74.45,74.54,74.44,74.48,156886.0,63.0795,63.1557,63.071,63.1049,156886.0
2015-07-07 12:50:00,74.48,74.56,74.47,74.56,35764.0,63.1049,63.1727,63.0964,63.1727,35764.0
2015-07-07 12:55:00,74.57,74.66,74.52,74.58,206536.0,63.1811,63.2574,63.1388,63.1896,206536.0
2015-07-07 13:00:00,74.59,74.61,74.51,74.56,94755.0,63.1981,63.215,63.1303,63.1727,94755.0
2015-07-07 13:05:00,74.56,74.57,74.49,74.57,34929.0,63.1727,63.1811,63.1133,63.1811,34929.0
2015-07-07 13:10:00,74.57,74.78,74.55,74.75,69222.0,63.1811,63.3591,63.1642,63.3336,69222.0
2015-07-07 13:15:00,74.75,74.75,74.6,74.64,119741.0,63.3336,63.3336,63.2065,63.2404,119741.0
2015-07-07 13:20:00,74.64,74.66,74.56,74.63,111278.0,63.2404,63.2574,63.1727,63.232,111278.0
2015-07-07 13:25:00,74.63,74.7,74.6,74.69,325427.0,63.232,63.2913,63.2065,63.2828,325427.0
2015-07-07 13:30:00,74.69,74.75,74.63,74.65,407172.0,63.2828,63.3336,63.232,63.2489,407172.0
2015-07-07 13:35:00,74.65,74.68,74.64,74.68,26408.0,63.2489,63.2743,63.2404,63.2743,26408.0
2015-07-07 13:40:00,74.68,74.75,74.62,74.73,88319.0,63.2743,63.3336,63.2235,63.3167,88319.0
2015-07-07 13:45:00,74.74,74.75,74.68,74.71,224121.0,63.3252,63.3336,63.2743,63.2997,224121.0
2015-07-07 13:50:00,74.72,74.72,74.65,74.66,124589.0,63.3082,63.3082,63.2489,63.2574,124589.0
2015-07-07 13:55:00,74.66,74.7,74.64,74.66,65863.0,63.2574,63.2913,63.2404,63.2574,65863.0
2015-07-07 14:00:00,74.67,74.71,74.66,74.68,29487.0,63.2659,63.2997,63.2574,63.2743,29487.0
2015-07-07 14:05:00,74.68,74.69,74.63,74.66,80219.0,63.2743,63.2828,63.232,63.2574,80219.0
2015-07-07 14:10:00,74.66,74.68,74.62,74.63,45544.0,63.2574,63.2743,63.2235,63.232,45544.0
2015-07-07 14:15:00,74.62,74.62,74.47,74.48,74416.0,63.2235,63.2235,63.0964,63.1049,74416.0
2015-07-07 14:20:00,74.47,74.5,74.4,74.43,42091.0,63.0964,63.1218,63.0371,63.0625,42091.0
2015-07-07 14:25:00,74.43,74.5,74.43,74.5,26181.0,63.0625,63.1218,63.0625,63.1218,26181.0
2015-07-07 14:30:00,74.48,74.58,74.48,74.55,103215.0,63.1049,63.1896,63.1049,63.1642,103215.0
2015-07-07 14:35:00,74.55,74.66,74.55,74.65,34095.0,63.1642,63.2574,63.1642,63.2489,34095.0
2015-07-07 14:40:00,74.64,74.92,74.64,74.85,200014.0,63.2404,63.4777,63.2404,63.4184,200014.0
2015-07-07 14:45:00,74.86,74.95,74.82,74.87,50747.0,63.4268,63.5031,63.3929,63.4353,50747.0
2015-07-07 14:50:00,74.87,74.93,74.85,74.9,75203.0,63.4353,63.4861,63.4184,63.4607,75203.0
2015-07-07 14:55:00,74.89,75.07,74.87,75.03,149596.0,63.4523,63.6048,63.4353,63.5709,149596.0
2015-07-07 15:00:00,75.03,75.08,74.97,75.01,129219.0,63.5709,63.6132,63.52,63.5539,129219.0
2015-07-07 15:05:00,75.01,75.05,74.93,75.01,136018.0,63.5539,63.5878,63.4861,63.5539,136018.0
2015-07-07 15:10:00,75.01,75.03,74.94,74.98,57394.0,63.5539,63.5709,63.4946,63.5285,57394.0
2015-07-07 15:15:00,74.97,75.08,74.95,75.06,61021.0,63.52,63.6132,63.5031,63.5963,61021.0
2015-07-07 15:20:00,75.05,75.07,74.98,75.06,100960.0,63.5878,63.6048,63.5285,63.5963,100960.0
2015-07-07 15:25:00,75.06,75.13,75.03,75.05,150395.0,63.5963,63.6556,63.5709,63.5878,150395.0
2015-07-07 15:30:00,75.06,75.15,75.04,75.13,71122.0,63.5963,63.6725,63.5793,63.6556,71122.0
2015-07-07 15:35:00,75.13,75.14,75.04,75.06,65782.0,63.6556,63.6641,63.5793,63.5963,65782.0
2015-07-07 15:40:00,75.06,75.06,74.98,75.03,95418.0,63.5963,63.5963,63.5285,63.5709,95418.0
2015-07-07 15:45:00,75.02,75.08,75.0,75.04,136835.0,63.5624,63.6132,63.5455,63.5793,136835.0
2015-07-07 15:50:00,75.03,75.16,75.02,75.09,213711.0,63.5709,63.681,63.5624,63.6217,213711.0
2015-07-07 15:55:00,75.09,75.15,75.07,75.15,605148.0,63.6217,63.6725,63.6048,63.6725,605148.0
2015-07-08 09:30:00,74.57,74.79,74.47,74.78,148013.0,63.1811,63.3675,63.0964,63.3591,148013.0
2015-07-08 09:35:00,74.78,74.8,74.66,74.7,114117.0,63.3591,63.376,63.2574,63.2913,114117.0
2015-07-08 09:40:00,74.71,74.72,74.53,74.59,169083.0,63.2997,63.3082,63.1472,63.1981,169083.0
2015-07-08 09:45:00,74.57,74.61,74.43,74.43,219157.0,63.1811,63.215,63.0625,63.0625,219157.0
2015-07-08 09:50:00,74.42,74.48,74.34,74.46,236486.0,63.054,63.1049,62.9863,63.0879,236486.0
2015-07-08 09:55:00,74.46,74.53,74.43,74.47,158171.0,63.0879,63.1472,63.0625,63.0964,158171.0
2015-07-08 10:00:00,74.48,74.49,74.25,74.27,122850.0,63.1049,63.1133,62.91,62.9269,122850.0
2015-07-08 10:05:00,74.27,74.4,74.23,74.38,115432.0,62.9269,63.0371,62.8931,63.0201,115432.0
2015-07-08 10:10:00,74.38,74.4,74.3,74.37,85763.0,63.0201,63.0371,62.9524,63.0117,85763.0
2015-07-08 10:15:00,74.36,74.38,74.27,74.38,49335.0,63.0032,63.0201,62.9269,63.0201,49335.0
2015-07-08 10:20:00,74.39,74.48,74.32,74.44,128453.0,63.0286,63.1049,62.9693,63.071,128453.0
2015-07-08 10:25:00,74.44,74.44,74.34,74.37,131993.0,63.071,63.071,62.9863,63.0117,131993.0
2015-07-08 10:30:00,74.36,74.36,74.23,74.24,79769.0,63.0032,63.0032,62.8931,62.9015,79769.0
2015-07-08 10:35:00,74.24,74.4,74.23,74.4,146842.0,62.9015,63.0371,62.8931,63.0371,146842.0
2015-07-08 10:40:00,74.4,74.49,74.38,74.47,91503.0,63.0371,63.1133,63.0201,63.0964,91503.0
2015-07-08 10:45:00,74.47,74.51,74.43,74.51,278429.0,63.0964,63.1303,63.0625,63.1303,278429.0
2015-07-08 10:50:00,74.51,74.62,74.51,74.58,105847.0,63.1303,63.2235,63.1303,63.1896,105847.0
2015-07-08 10:55:00,74.58,74.69,74.56,74.64,175171.0,63.1896,63.2828,63.1727,63.2404,175171.0
2015-07-08 11:00:00,74.65,74.65,74.55,74.56,51380.0,63.2489,63.2489,63.1642,63.1727,51380.0
2015-07-08 11:05:00,74.57,74.62,74.44,74.45,105902.0,63.1811,63.2235,63.071,63.0795,105902.0
2015-07-08 11:10:00,74.45,74.47,74.4,74.4,159296.0,63.0795,63.0964,63.0371,63.0371,159296.0
2015-07-08 11:15:00,74.4,74.44,74.36,74.44,97727.0,63.0371,63.071,63.0032,63.071,97727.0
2015-07-08 11:20:00,74.44,74.44,74.35,74.35,122410.0,63.071,63.071,62.9947,62.9947,122410.0
2015-07-08 11:25:00,74.34,74.42,74.31,74.37,57024.0,62.9863,63.054,62.9608,63.0117,57024.0
2015-07-08 11:30:00,74.36,74.5,74.34,74.42,32218.0,63.0032,63.1218,62.9863,63.054,32218.0
2015-07-08 11:35:00,74.42,74.45,74.34,74.38,63078.0,63.054,63.0795,62.9863,63.0201,63078.0
2015-07-08 11:40:00,74.38,74.39,74.2,74.29,158582.0,63.0201,63.0286,62.8676,62.9439,158582.0
2015-07-08 11:45:00,74.28,74.32,74.25,74.26,112746.0,62.9354,62.9693,62.91,62.9185,112746.0
2015-07-08 11:50:00,74.25,74.25,74.18,74.2,129455.0,62.91,62.91,62.8507,62.8676,129455.0
2015-07-08 11:55:00,74.21,74.21,74.1,74.2,168681.0,62.8761,62.8761,62.7829,62.8676,168681.0
2015-07-08 12:00:00,74.2,74.3,74.17,74.25,127628.0,62.8676,62.9524,62.8422,62.91,127628.0
2015-07-08 12:05:00,74.25,74.27,74.22,74.22,76403.0,62.91,62.9269,62.8846,62.8846,76403.0
2015-07-08 12:10:00,74.22,74.22,74.16,74.21,97864.0,62.8846,62.8846,62.8337,62.8761,97864.0
2015-07-08 12:15:00,74.2,74.2,74.15,74.2,37470.0,62.8676,62.8676,62.8253,62.8676,37470.0
2015-07-08 12:20:00,74.2,74.28,74.2,74.22,109906.0,62.8676,62.9354,62.8676,62.8846,109906.0
2015-07-08 12:25:00,74.22,74.25,74.19,74.22,152096.0,62.8846,62.91,62.8592,62.8846,152096.0
2015-07-08 12:30:00,74.21,74.21,74.1,74.11,166324.0,62.8761,62.8761,62.7829,62.7914,166324.0
2015-07-08 12:35:00,74.11,74.16,74.11,74.13,182717.0,62.7914,62.8337,62.7914,62.8083,182717.0
2015-07-08 12:40:00,74.13,74.17,74.12,74.14,33661.0,62.8083,62.8422,62.7999,62.8168,33661.0
2015-07-08 12:45:00,74.14,74.17,74.08,74.17,44975.0,62.8168,62.8422,62.766,62.8422,44975.0
2015-07-08 12:50:00,74.16,74.2,74.15,74.2,38518.0,62.8337,62.8676,62.8253,62.8676,38518.0
2015-07-08 12:55:00,74.2,74.39,74.19,74.37,63709.0,62.8676,63.0286,62.8592,63.0117,63709.0
2015-07-08 13:00:00,74.36,74.36,74.23,74.24,44006.0,63.0032,63.0032,62.8931,62.9015,44006.0
2015-07-08 13:05:00,74.24,74.27,74.21,74.25,30784.0,62.9015,62.9269,62.8761,62.91,30784.0
2015-07-08 13:10:00,74.26,74.43,74.25,74.33,126428.0,62.9185,63.0625,62.91,62.9778,126428.0
2015-07-08 13:15:00,74.33,74.38,74.31,74.34,34199.0,62.9778,63.0201,62.9608,62.9863,34199.0
2015-07-08 13:20:00,74.35,74.36,74.25,74.3,41126.0,62.9947,63.0032,62.91,62.9524,41126.0
2015-07-08 13:25:00,74.3,74.38,74.3,74.38,29684.0,62.9524,63.0201,62.9524,63.0201,29684.0
2015-07-08 13:30:00,74.38,74.39,74.29,74.31,22503.0,63.0201,63.0286,62.9439,62.9608,22503.0
2015-07-08 13:35:00,74.31,74.34,74.29,74.32,43461.0,62.9608,62.9863,62.9439,62.9693,43461.0
2015-07-08 13:40:00,74.32,74.36,74.32,74.36,13505.0,62.9693,63.0032,62.9693,63.0032,13505.0
2015-07-08 13:45:00,74.35,74.38,74.31,74.37,109653.0,62.9947,63.0201,62.9608,63.0117,109653.0
2015-07-08 13:50:00,74.38,74.4,74.35,74.39,17865.0,63.0201,63.0371,62.9947,63.0286,17865.0
2015-07-08 13:55:00,74.39,74.46,74.38,74.4,51078.0,63.0286,63.0879,63.0201,63.0371,51078.0
2015-07-08 14:00:00,74.39,74.42,74.27,74.31,192272.0,63.0286,63.054,62.9269,62.9608,192272.0
2015-07-08 14:05:00,74.31,74.4,74.18,74.28,253174.0,62.9608,63.0371,62.8507,62.9354,253174.0
2015-07-08 14:10:00,74.27,74.32,74.26,74.31,38890.0,62.9269,62.9693,62.9185,62.9608,38890.0
2015-07-08 14:15:00,74.32,74.35,74.19,74.19,84325.0,62.9693,62.9947,62.8592,62.8592,84325.0
2015-07-08 14:20:00,74.19,74.23,74.16,74.23,53353.0,62.8592,62.8931,62.8337,62.8931,53353.0
2015-07-08 14:25:00,74.23,74.27,74.18,74.27,38315.0,62.8931,62.9269,62.8507,62.9269,38315.0
2015-07-08 14:30:00,74.27,74.27,74.15,74.15,37595.0,62.9269,62.9269,62.8253,62.8253,37595.0
2015-07-08 14:35:00,74.16,74.17,74.11,74.12,48810.0,62.8337,62.8422,62.7914,62.7999,48810.0
2015-07-08 14:40:00,74.12,74.14,74.06,74.06,65914.0,62.7999,62.8168,62.749,62.749,65914.0
2015-07-08 14:45:00,74.07,74.07,73.88,73.9,260082.0,62.7575,62.7575,62.5965,62.6135,260082.0
2015-07-08 14:50:00,73.89,73.93,73.86,73.92,172004.0,62.605,62.6389,62.5796,62.6304,172004.0
2015-07-08 14:55:00,73.92,74.09,73.92,73.95,507156.0,62.6304,62.7744,62.6304,62.6558,507156.0
2015-07-08 15:00:00,73.95,74.11,73.95,73.99,456245.0,62.6558,62.7914,62.6558,62.6897,456245.0
2015-07-08 15:05:00,73.99,74.15,73.99,74.14,220575.0,62.6897,62.8253,62.6897,62.8168,220575.0
2015-07-08 15:10:00,74.14,74.27,74.13,74.23,441442.0,62.8168,62.9269,62.8083,62.8931,441442.0
2015-07-08 15:15:00,74.22,74.28,74.11,74.13,168834.0,62.8846,62.9354,62.7914,62.8083,168834.0
2015-07-08 15:20:00,74.14,74.16,74.03,74.06,162008.0,62.8168,62.8337,62.7236,62.749,162008.0
2015-07-08 15:25:00,74.06,74.09,73.88,73.89,226476.0,62.749,62.7744,62.5965,62.605,226476.0
2015-07-08 15:30:00,73.89,74.07,73.87,73.98,145508.0,62.605,62.7575,62.588,62.6812,145508.0
2015-07-08 15:35:00,73.98,74.04,73.9,73.97,175252.0,62.6812,62.7321,62.6135,62.6728,175252.0
2015-07-08 15:40:00,73.98,74.1,73.96,74.05,137637.0,62.6812,62.7829,62.6643,62.7405,137637.0
2015-07-08 15:45:00,74.05,74.06,73.93,74.05,197141.0,62.7405,62.749,62.6389,62.7405,197141.0
2015-07-08 15:50:00,74.04,74.05,73.95,74.04,255569.0,62.7321,62.7405,62.6558,62.7321,255569.0
2015-07-08 15:55:00,74.04,74.05,73.88,73.92,1081660.0,62.7321,62.7405,62.5965,62.6304,1081660.0
2015-07-09 09:30:00,74.68,74.81,74.65,74.81,162897.0,63.2743,63.3845,63.2489,63.3845,162897.0
2015-07-09 09:35:00,74.8,74.87,74.7,74.7,134646.0,63.376,63.4353,63.2913,63.2913,134646.0
2015-07-09 09:40:00,74.7,74.78,74.65,74.7,167059.0,63.2913,63.3591,63.2489,63.2913,167059.0
2015-07-09 09:45:00,74.71,74.76,74.62,74.74,178032.0,63.2997,63.3421,63.2235,63.3252,178032.0
2015-07-09 09:50:00,74.75,74.81,74.73,74.77,281336.0,63.3336,63.3845,63.3167,63.3506,281336.0
2015-07-09 09:55:00,74.77,74.79,74.69,74.76,88682.0,63.3506,63.3675,63.2828,63.3421,88682.0
2015-07-09 10:00:00,74.76,74.84,74.75,74.78,75481.0,63.3421,63.4099,63.3336,63.3591,75481.0
2015-07-09 10:05:00,74.79,74.8,74.65,74.7,97913.0,63.3675,63.376,63.2489,63.2913,97913.0
2015-07-09 10:10:00,74.7,74.73,74.61,74.72,114478.0,63.2913,63.3167,63.215,63.3082,114478.0
2015-07-09 10:15:00,74.71,74.71,74.59,74.62,119857.0,63.2997,63.2997,63.1981,63.2235,119857.0
2015-07-09 10:20:00,74.61,74.62,74.55,74.55,124883.0,63.215,63.2235,63.1642,63.1642,124883.0
2015-07-09 10:25:00,74.56,74.59,74.46,74.47,94999.0,63.1727,63.1981,63.0879,63.0964,94999.0
2015-07-09 10:30:00,74.46,74.52,74.45,74.5,64830.0,63.0879,63.1388,63.0795,63.1218,64830.0
2015-07-09 10:35:00,74.51,74.52,74.46,74.47,117666.0,63.1303,63.1388,63.0879,63.0964,117666.0
2015-07-09 10:40:00,74.47,74.54,74.42,74.52,79746.0,63.0964,63.1557,63.054,63.1388,79746.0
2015-07-09 10:45:00,74.52,74.56,74.48,74.54,50388.0,63.1388,63.1727,63.1049,63.1557,50388.0
2015-07-09 10:50:00,74.53,74.63,74.52,74.59,100477.0,63.1472,63.232,63.1388,63.1981,100477.0
2015-07-09 10:55:00,74.6,74.65,74.6,74.64,81140.0,63.2065,63.2489,63.2065,63.2404,81140.0
2015-07-09 11:00:00,74.64,74.69,74.61,74.63,53766.0,63.2404,63.2828,63.215,63.232,53766.0
2015-07-09 11:05:00,74.64,74.75,74.62,74.74,56766.0,63.2404,63.3336,63.2235,63.3252,56766.0
2015-07-09 11:10:00,74.74,74.79,74.74,74.76,36377.0,63.3252,63.3675,63.3252,63.3421,36377.0
2015-07-09 11:15:00,74.76,74.77,74.73,74.74,30351.0,63.3421,63.3506,63.3167,63.3252,30351.0
2015-07-09 11:20:00,74.74,74.76,74.68,74.74,57181.0,63.3252,63.3421,63.2743,63.3252,57181.0
2015-07-09 11:25:00,74.75,74.75,74.63,74.64,77129.0,63.3336,63.3336,63.232,63.2404,77129.0
2015-07-09 11:30:00,74.65,74.69,74.62,74.63,84338.0,63.2489,63.2828,63.2235,63.232,84338.0
2015-07-09 11:35:00,74.63,74.63,74.58,74.59,36053.0,63.232,63.232,63.1896,63.1981,36053.0
2015-07-09 11:40:00,74.6,74.65,74.58,74.63,60408.0,63.2065,63.2489,63.1896,63.232,60408.0
2015-07-09 11:45:00,74.63,74.66,74.58,74.6,40901.0,63.232,63.2574,63.1896,63.2065,40901.0
2015-07-09 11:50:00,74.61,74.64,74.59,74.64,23836.0,63.215,63.2404,63.1981,63.2404,23836.0
2015-07-09 11:55:00,74.65,74.66,74.52,74.52,50982.0,63.2489,63.2574,63.1388,63.1388,50982.0
2015-07-09 12:00:00,74.51,74.58,74.5,74.56,29550.0,63.1303,63.1896,63.1218,63.1727,29550.0
2015-07-09 12:05:00,74.57,74.58,74.46,74.5,189169.0,63.1811,63.1896,63.0879,63.1218,189169.0
2015-07-09 12:10:00,74.49,74.53,74.48,74.48,28481.0,63.1133,63.1472,63.1049,63.1049,28481.0
2015-07-09 12:15:00,74.47,74.56,74.45,74.56,35444.0,63.0964,63.1727,63.0795,63.1727,35444.0
2015-07-09 12:20:00,74.56,74.56,74.52,74.52,19519.0,63.1727,63.1727,63.1388,63.1388,19519.0
2015-07-09 12:25:00,74.53,74.53,74.5,74.5,14730.0,63.1472,63.1472,63.1218,63.1218,14730.0
2015-07-09 12:30:00,74.49,74.56,74.49,74.56,22474.0,63.1133,63.1727,63.1133,63.1727,22474.0
2015-07-09 12:35:00,74.55,74.56,74.49,74.49,26881.0,63.1642,63.1727,63.1133,63.1133,26881.0
2015-07-09 12:40:00,74.49,74.54,74.49,74.54,41733.0,63.1133,63.1557,63.1133,63.1557,41733.0
2015-07-09 12:45:00,74.54,74.59,74.53,74.54,66134.0,63.1557,63.1981,63.1472,63.1557,66134.0
2015-07-09 12:50:00,74.54,74.59,74.54,74.58,21061.0,63.1557,63.1981,63.1557,63.1896,21061.0
2015-07-09 12:55:00,74.59,74.61,74.56,74.57,46539.0,63.1981,63.215,63.1727,63.1811,46539.0
2015-07-09 13:00:00,74.56,74.6,74.52,74.53,31319.0,63.1727,63.2065,63.1388,63.1472,31319.0
2015-07-09 13:05:00,74.53,74.55,74.46,74.48,54160.0,63.1472,63.1642,63.0879,63.1049,54160.0
2015-07-09 13:10:00,74.49,74.5,74.48,74.49,24257.0,63.1133,63.1218,63.1049,63.1133,24257.0
2015-07-09 13:15:00,74.49,74.49,74.43,74.44,20653.0,63.1133,63.1133,63.0625,63.071,20653.0
2015-07-09 13:20:00,74.43,74.46,74.38,74.45,24344.0,63.0625,63.0879,63.0201,63.0795,24344.0
2015-07-09 13:25:00,74.45,74.49,74.39,74.41,17591.0,63.0795,63.1133,63.0286,63.0456,17591.0
2015-07-09 13:30:00,74.42,74.44,74.39,74.43,30791.0,63.054,63.071,63.0286,63.0625,30791.0
2015-07-09 13:35:00,74.44,74.49,74.4,74.47,20118.0,63.071,63.1133,63.0371,63.0964,20118.0
2015-07-09 13:40:00,74.47,74.47,74.42,74.42,18974.0,63.0964,63.0964,63.054,63.054,18974.0
2015-07-09 13:45:00,74.42,74.48,74.42,74.46,121012.0,63.054,63.1049,63.054,63.0879,121012.0
2015-07-09 13:50:00,74.47,74.47,74.39,74.39,12758.0,63.0964,63.0964,63.0286,63.0286,12758.0
2015-07-09 13:55:00,74.4,74.5,74.39,74.48,20712.0,63.0371,63.1218,63.0286,63.1049,20712.0
2015-07-09 14:00:00,74.48,74.5,74.45,74.5,19183.0,63.1049,63.1218,63.0795,63.1218,19183.0
2015-07-09 14:05:00,74.5,74.5,74.42,74.44,17269.0,63.1218,63.1218,63.054,63.071,17269.0
2015-07-09 14:10:00,74.44,74.46,74.39,74.39,25414.0,63.071,63.0879,63.0286,63.0286,25414.0
2015-07-09 14:15:00,74.39,74.41,74.34,74.34,38387.0,63.0286,63.0456,62.9863,62.9863,38387.0
2015-07-09 14:20:00,74.34,74.36,74.31,74.31,27761.0,62.9863,63.0032,62.9608,62.9608,27761.0
2015-07-09 14:25:00,74.31,74.32,74.26,74.31,36019.0,62.9608,62.9693,62.9185,62.9608,36019.0
2015-07-09 14:30:00,74.3,74.31,74.24,74.27,64883.0,62.9524,62.9608,62.9015,62.9269,64883.0
2015-07-09 14:35:00,74.27,74.34,74.26,74.32,158195.0,62.9269,62.9863,62.9185,62.9693,158195.0
2015-07-09 14:40:00,74.31,74.35,74.29,74.35,80640.0,62.9608,62.9947,62.9439,62.9947,80640.0
2015-07-09 14:45:00,74.34,74.36,74.27,74.3,60116.0,62.9863,63.0032,62.9269,62.9524,60116.0
2015-07-09 14:50:00,74.3,74.46,74.3,74.45,47097.0,62.9524,63.0879,62.9524,63.0795,47097.0
2015-07-09 14:55:00,74.45,74.5,74.42,74.43,62419.0,63.0795,63.1218,63.054,63.0625,62419.0
2015-07-09 15:00:00,74.44,74.51,74.41,74.49,46539.0,63.071,63.1303,63.0456,63.1133,46539.0
2015-07-09 15:05:00,74.48,74.49,74.44,74.49,36968.0,63.1049,63.1133,63.071,63.1133,36968.0
2015-07-09 15:10:00,74.49,74.53,74.46,74.51,50309.0,63.1133,63.1472,63.0879,63.1303,50309.0
2015-07-09 15:15:00,74.49,74.51,74.45,74.5,65795.0,63.1133,63.1303,63.0795,63.1218,65795.0
2015-07-09 15:20:00,74.5,74.51,74.47,74.47,26159.0,63.1218,63.1303,63.0964,63.0964,26159.0
2015-07-09 15:25:00,74.47,74.49,74.43,74.44,78799.0,63.0964,63.1133,63.0625,63.071,78799.0
2015-07-09 15:30:00,74.45,74.48,74.37,74.37,100061.0,63.0795,63.1049,63.0117,63.0117,100061.0
2015-07-09 15:35:00,74.37,74.43,74.37,74.43,76972.0,63.0117,63.0625,63.0117,63.0625,76972.0
2015-07-09 15:40:00,74.42,74.52,74.4,74.47,118552.0,63.054,63.1388,63.0371,63.0964,118552.0
2015-07-09 15:45:00,74.47,74.48,74.43,74.46,65290.0,63.0964,63.1049,63.0625,63.0879,65290.0
2015-07-09 15:50:00,74.46,74.48,74.41,74.42,147903.0,63.0879,63.1049,63.0456,63.054,147903.0
2015-07-09 15:55:00,74.42,74.46,74.25,74.27,596227.0,63.054,63.0879,62.91,62.9269,596227.0
2015-07-10 09:30:00,75.21,75.21,74.9,74.94,202372.0,63.7234,63.7234,63.4607,63.4946,202372.0
2015-07-10 09:35:00,74.94,75.13,74.91,75.04,199968.0,63.4946,63.6556,63.4692,63.5793,199968.0
2015-07-10 09:40:00,75.03,75.09,74.97,74.99,149718.0,63.5709,63.6217,63.52,63.537,149718.0
2015-07-10 09:45:00,74.99,75.0,74.91,74.92,243441.0,63.537,63.5455,63.4692,63.4777,243441.0
2015-07-10 09:50:00,74.92,75.0,74.9,74.96,75773.0,63.4777,63.5455,63.4607,63.5116,75773.0
2015-07-10 09:55:00,74.95,74.95,74.79,74.81,107517.0,63.5031,63.5031,63.3675,63.3845,107517.0
2015-07-10 10:00:00,74.82,74.86,74.78,74.86,61382.0,63.3929,63.4268,63.3591,63.4268,61382.0
2015-07-10 10:05:00,74.86,74.9,74.85,74.86,85481.0,63.4268,63.4607,63.4184,63.4268,85481.0
2015-07-10 10:10:00,74.86,74.87,74.81,74.85,192488.0,63.4268,63.4353,63.3845,63.4184,192488.0
2015-07-10 10:15:00,74.85,74.9,74.81,74.85,62044.0,63.4184,63.4607,63.3845,63.4184,62044.0
2015-07-10 10:20:00,74.85,74.89,74.82,74.86,36524.0,63.4184,63.4523,63.3929,63.4268,36524.0
2015-07-10 10:25:00,74.87,74.95,74.85,74.95,57402.0,63.4353,63.5031,63.4184,63.5031,57402.0
2015-07-10 10:30:00,74.95,74.99,74.92,74.94,66528.0,63.5031,63.537,63.4777,63.4946,66528.0
2015-07-10 10:35:00,74.94,74.97,74.89,74.92,300994.0,63.4946,63.52,63.4523,63.4777,300994.0
2015-07-10 10:40:00,74.91,74.91,74.83,74.86,208808.0,63.4692,63.4692,63.4014,63.4268,208808.0
2015-07-10 10:45:00,74.86,74.9,74.83,74.88,58407.0,63.4268,63.4607,63.4014,63.4438,58407.0
2015-07-10 10:50:00,74.89,74.94,74.88,74.91,26125.0,63.4523,63.4946,63.4438,63.4692,26125.0
2015-07-10 10:55:00,74.91,74.98,74.91,74.95,65803.0,63.4692,63.5285,63.4692,63.5031,65803.0
2015-07-10 11:00:00,74.95,75.02,74.95,74.98,217553.0,63.5031,63.5624,63.5031,63.5285,217553.0
2015-07-10 11:05:00,74.98,75.04,74.98,75.03,77163.0,63.5285,63.5793,63.5285,63.5709,77163.0
2015-07-10 11:10:00,75.03,75.08,75.03,75.06,44135.0,63.5709,63.6132,63.5709,63.5963,44135.0
2015-07-10 11:15:00,75.06,75.11,75.06,75.1,37034.0,63.5963,63.6387,63.5963,63.6302,37034.0
2015-07-10 11:20:00,75.12,75.17,75.09,75.14,49024.0,63.6471,63.6895,63.6217,63.6641,49024.0
2015-07-10 11:25:00,75.14,75.16,75.12,75.14,24356.0,63.6641,63.681,63.6471,63.6641,24356.0
2015-07-10 11:30:00,75.14,75.16,75.09,75.11,86414.0,63.6641,63.681,63.6217,63.6387,86414.0
2015-07-10 11:35:00,75.12,75.15,75.1,75.14,75999.0,63.6471,63.6725,63.6302,63.6641,75999.0
2015-07-10 11:40:00,75.14,75.2,75.13,75.2,66787.0,63.6641,63.7149,63.6556,63.7149,66787.0
2015-07-10 11:45:00,75.2,75.25,75.18,75.22,71985.0,63.7149,63.7573,63.698,63.7319,71985.0
2015-07-10 11:50:00,75.22,75.24,75.17,75.18,22394.0,63.7319,63.7488,63.6895,63.698,22394.0
2015-07-10 11:55:00,75.18,75.19,75.15,75.15,25301.0,63.698,63.7064,63.6725,63.6725,25301.0
2015-07-10 12:00:00,75.15,75.17,75.14,75.16,21006.0,63.6725,63.6895,63.6641,63.681,21006.0
2015-07-10 12:05:00,75.15,75.18,75.14,75.17,15105.0,63.6725,63.698,63.6641,63.6895,15105.0
2015-07-10 12:10:00,75.18,75.22,75.18,75.2,18490.0,63.698,63.7319,63.698,63.7149,18490.0
2015-07-10 12:15:00,75.2,75.2,75.16,75.18,26587.0,63.7149,63.7149,63.681,63.698,26587.0
2015-07-10 12:20:00,75.18,75.23,75.18,75.22,175877.0,63.698,63.7403,63.698,63.7319,175877.0
2015-07-10 12:25:00,75.21,75.22,75.2,75.21,21024.0,63.7234,63.7319,63.7149,63.7234,21024.0
2015-07-10 12:30:00,75.21,75.21,75.13,75.13,171039.0,63.7234,63.7234,63.6556,63.6556,171039.0
2015-07-10 12:35:00,75.13,75.14,75.09,75.11,23537.0,63.6556,63.6641,63.6217,63.6387,23537.0
2015-07-10 12:40:00,75.12,75.13,75.07,75.09,25895.0,63.6471,63.6556,63.6048,63.6217,25895.0
2015-07-10 12:45:00,75.08,75.16,75.08,75.15,47652.0,63.6132,63.681,63.6132,63.6725,47652.0
2015-07-10 12:50:00,75.15,75.17,75.13,75.16,71910.0,63.6725,63.6895,63.6556,63.681,71910.0
2015-07-10 12:55:00,75.15,75.19,75.13,75.17,26402.0,63.6725,63.7064,63.6556,63.6895,26402.0
2015-07-10 13:00:00,75.18,75.21,75.16,75.18,33182.0,63.698,63.7234,63.681,63.698,33182.0
2015-07-10 13:05:00,75.18,75.24,75.17,75.19,41244.0,63.698,63.7488,63.6895,63.7064,41244.0
2015-07-10 13:10:00,75.19,75.2,75.14,75.17,84776.0,63.7064,63.7149,63.6641,63.6895,84776.0
2015-07-10 13:15:00,75.17,75.17,75.08,75.1,83904.0,63.6895,63.6895,63.6132,63.6302,83904.0
2015-07-10 13:20:00,75.1,75.15,75.09,75.14,21210.0,63.6302,63.6725,63.6217,63.6641,21210.0
2015-07-10 13:25:00,75.13,75.16,75.12,75.14,35333.0,63.6556,63.681,63.6471,63.6641,35333.0
2015-07-10 13:30:00,75.14,75.17,75.14,75.16,34899.0,63.6641,63.6895,63.6641,63.681,34899.0
2015-07-10 13:35:00,75.17,75.2,75.16,75.19,17544.0,63.6895,63.7149,63.681,63.7064,17544.0
2015-07-10 13:40:00,75.19,75.19,75.14,75.15,17664.0,63.7064,63.7064,63.6641,63.6725,17664.0
2015-07-10 13:45:00,75.15,75.15,75.09,75.1,23578.0,63.6725,63.6725,63.6217,63.6302,23578.0
2015-07-10 13:50:00,75.1,75.14,75.09,75.11,27906.0,63.6302,63.6641,63.6217,63.6387,27906.0
2015-07-10 13:55:00,75.1,75.13,75.08,75.12,20396.0,63.6302,63.6556,63.6132,63.6471,20396.0
2015-07-10 14:00:00,75.12,75.2,75.09,75.19,45751.0,63.6471,63.7149,63.6217,63.7064,45751.0
2015-07-10 14:05:00,75.19,75.21,75.15,75.17,189557.0,63.7064,63.7234,63.6725,63.6895,189557.0
2015-07-10 14:10:00,75.16,75.2,75.15,75.18,110706.0,63.681,63.7149,63.6725,63.698,110706.0
2015-07-10 14:15:00,75.18,75.23,75.18,75.22,49812.0,63.698,63.7403,63.698,63.7319,49812.0
2015-07-10 14:20:00,75.22,75.23,75.19,75.21,44497.0,63.7319,63.7403,63.7064,63.7234,44497.0
2015-07-10 14:25:00,75.2,75.24,75.19,75.19,44245.0,63.7149,63.7488,63.7064,63.7064,44245.0
2015-07-10 14:30:00,75.19,75.23,75.19,75.22,44455.0,63.7064,63.7403,63.7064,63.7319,44455.0
2015-07-10 14:35:00,75.21,75.23,75.19,75.22,28797.0,63.7234,63.7403,63.7064,63.7319,28797.0
2015-07-10 14:40:00,75.23,75.31,75.22,75.3,206845.0,63.7403,63.8081,63.7319,63.7996,206845.0
2015-07-10 14:45:00,75.31,75.32,75.26,75.28,82547.0,63.8081,63.8166,63.7657,63.7827,82547.0
2015-07-10 14:50:00,75.28,75.3,75.26,75.29,37542.0,63.7827,63.7996,63.7657,63.7912,37542.0
2015-07-10 14:55:00,75.28,75.3,75.25,75.27,26991.0,63.7827,63.7996,63.7573,63.7742,26991.0
2015-07-10 15:00:00,75.27,75.29,75.25,75.27,57360.0,63.7742,63.7912,63.7573,63.7742,57360.0
2015-07-10 15:05:00,75.26,75.29,75.25,75.27,52603.0,63.7657,63.7912,63.7573,63.7742,52603.0
2015-07-10 15:10:00,75.26,75.31,75.26,75.31,67299.0,63.7657,63.8081,63.7657,63.8081,67299.0
2015-07-10 15:15:00,75.3,75.35,75.3,75.33,90811.0,63.7996,63.842,63.7996,63.8251,90811.0
2015-07-10 15:20:00,75.33,75.37,75.32,75.34,88332.0,63.8251,63.8589,63.8166,63.8335,88332.0
2015-07-10 15:25:00,75.35,75.35,75.31,75.31,251424.0,63.842,63.842,63.8081,63.8081,251424.0
2015-07-10 15:30:00,75.31,75.32,75.26,75.27,80654.0,63.8081,63.8166,63.7657,63.7742,80654.0
2015-07-10 15:35:00,75.26,75.32,75.25,75.28,96213.0,63.7657,63.8166,63.7573,63.7827,96213.0
2015-07-10 15:40:00,75.29,75.36,75.28,75.34,127236.0,63.7912,63.8505,63.7827,63.8335,127236.0
2015-07-10 15:45:00,75.35,75.37,75.32,75.33,175140.0,63.842,63.8589,63.8166,63.8251,175140.0
2015-07-10 15:50:00,75.34,75.36,75.33,75.34,260574.0,63.8335,63.8505,63.8251,63.8335,260574.0
2015-07-10 15:55:00,75.34,75.36,75.25,75.27,671820.0,63.8335,63.8505,63.7573,63.7742,671820.0
2015-07-13 09:30:00,75.82,75.88,75.7,75.83,186341.0,64.2402,64.2911,64.1385,64.2487,186341.0
2015-07-13 09:35:00,75.85,75.96,75.84,75.86,267511.0,64.2656,64.3588,64.2572,64.2741,267511.0
2015-07-13 09:40:00,75.86,75.98,75.85,75.91,203468.0,64.2741,64.3758,64.2656,64.3165,203468.0
2015-07-13 09:45:00,75.91,75.96,75.89,75.94,188893.0,64.3165,64.3588,64.2995,64.3419,188893.0
2015-07-13 09:50:00,75.95,75.98,75.84,75.85,237721.0,64.3504,64.3758,64.2572,64.2656,237721.0
2015-07-13 09:55:00,75.85,75.93,75.81,75.91,71703.0,64.2656,64.3334,64.2317,64.3165,71703.0
2015-07-13 10:00:00,75.91,76.0,75.91,75.94,393850.0,64.3165,64.3927,64.3165,64.3419,393850.0
2015-07-13 10:05:00,75.94,75.99,75.93,75.96,132320.0,64.3419,64.3843,64.3334,64.3588,132320.0
2015-07-13 10:10:00,75.97,76.02,75.94,76.02,109770.0,64.3673,64.4097,64.3419,64.4097,109770.0
2015-07-13 10:15:00,76.02,76.08,76.0,76.02,64973.0,64.4097,64.4605,64.3927,64.4097,64973.0
2015-07-13 10:20:00,76.02,76.05,75.97,75.98,69836.0,64.4097,64.4351,64.3673,64.3758,69836.0
2015-07-13 10:25:00,75.98,75.99,75.91,75.92,98313.0,64.3758,64.3843,64.3165,64.3249,98313.0
2015-07-13 10:30:00,75.92,75.94,75.9,75.91,202514.0,64.3249,64.3419,64.308,64.3165,202514.0
2015-07-13 10:35:00,75.9,75.92,75.88,75.9,31079.0,64.308,64.3249,64.2911,64.308,31079.0
2015-07-13 10:40:00,75.91,75.94,75.88,75.93,31560.0,64.3165,64.3419,64.2911,64.3334,31560.0
2015-07-13 10:45:00,75.93,75.96,75.91,75.95,30603.0,64.3334,64.3588,64.3165,64.3504,30603.0
2015-07-13 10:50:00,75.94,75.95,75.92,75.93,31609.0,64.3419,64.3504,64.3249,64.3334,31609.0
2015-07-13 10:55:00,75.94,75.95,75.92,75.94,44523.0,64.3419,64.3504,64.3249,64.3419,44523.0
2015-07-13 11:00:00,75.94,75.98,75.94,75.95,68853.0,64.3419,64.3758,64.3419,64.3504,68853.0
2015-07-13 11:05:00,75.95,75.97,75.92,75.95,33228.0,64.3504,64.3673,64.3249,64.3504,33228.0
2015-07-13 11:10:00,75.96,75.97,75.84,75.84,63313.0,64.3588,64.3673,64.2572,64.2572,63313.0
2015-07-13 11:15:00,75.84,75.84,75.8,75.81,73096.0,64.2572,64.2572,64.2233,64.2317,73096.0
2015-07-13 11:20:00,75.81,75.83,75.79,75.82,52029.0,64.2317,64.2487,64.2148,64.2402,52029.0
2015-07-13 11:25:00,75.82,75.82,75.73,75.78,86182.0,64.2402,64.2402,64.164,64.2063,86182.0
2015-07-13 11:30:00,75.77,75.85,75.76,75.85,153380.0,64.1979,64.2656,64.1894,64.2656,153380.0
2015-07-13 11:35:00,75.86,75.86,75.83,75.84,69622.0,64.2741,64.2741,64.2487,64.2572,69622.0
2015-07-13 11:40:00,75.84,75.86,75.78,75.81,91226.0,64.2572,64.2741,64.2063,64.2317,91226.0
2015-07-13 11:45:00,75.81,75.84,75.81,75.82,86550.0,64.2317,64.2572,64.2317,64.2402,86550.0
2015-07-13 11:50:00,75.82,75.85,75.82,75.82,56354.0,64.2402,64.2656,64.2402,64.2402,56354.0
2015-07-13 11:55:00,75.82,75.85,75.8,75.84,40262.0,64.2402,64.2656,64.2233,64.2572,40262.0
2015-07-13 12:00:00,75.84,75.84,75.79,75.79,19387.0,64.2572,64.2572,64.2148,64.2148,19387.0
2015-07-13 12:05:00,75.79,75.79,75.76,75.77,20670.0,64.2148,64.2148,64.1894,64.1979,20670.0
2015-07-13 12:10:00,75.76,75.79,75.75,75.79,27419.0,64.1894,64.2148,64.1809,64.2148,27419.0
2015-07-13 12:15:00,75.8,75.81,75.77,75.78,19373.0,64.2233,64.2317,64.1979,64.2063,19373.0
2015-07-13 12:20:00,75.78,75.78,75.75,75.77,22935.0,64.2063,64.2063,64.1809,64.1979,22935.0
2015-07-13 12:25:00,75.76,75.8,75.75,75.78,34350.0,64.1894,64.2233,64.1809,64.2063,34350.0
2015-07-13 12:30:00,75.78,75.79,75.72,75.72,17671.0,64.2063,64.2148,64.1555,64.1555,17671.0
2015-07-13 12:35:00,75.73,75.73,75.68,75.69,23370.0,64.164,64.164,64.1216,64.1301,23370.0
2015-07-13 12:40:00,75.69,75.69,75.65,75.67,22724.0,64.1301,64.1301,64.0962,64.1131,22724.0
2015-07-13 12:45:00,75.67,75.68,75.65,75.66,16332.0,64.1131,64.1216,64.0962,64.1047,16332.0
2015-07-13 12:50:00,75.66,75.67,75.62,75.63,30721.0,64.1047,64.1131,64.0708,64.0792,30721.0
2015-07-13 12:55:00,75.63,75.67,75.61,75.67,17236.0,64.0792,64.1131,64.0623,64.1131,17236.0
2015-07-13 13:00:00,75.67,75.68,75.63,75.63,78404.0,64.1131,64.1216,64.0792,64.0792,78404.0
2015-07-13 13:05:00,75.63,75.68,75.63,75.67,25228.0,64.0792,64.1216,64.0792,64.1131,25228.0
2015-07-13 13:10:00,75.67,75.69,75.64,75.67,31349.0,64.1131,64.1301,64.0877,64.1131,31349.0
2015-07-13 13:15:00,75.67,75.71,75.67,75.67,33853.0,64.1131,64.147,64.1131,64.1131,33853.0
2015-07-13 13:20:00,75.67,75.69,75.66,75.69,17700.0,64.1131,64.1301,64.1047,64.1301,17700.0
2015-07-13 13:25:00,75.69,75.7,75.68,75.69,18690.0,64.1301,64.1385,64.1216,64.1301,18690.0
2015-07-13 13:30:00,75.69,75.72,75.68,75.68,34843.0,64.1301,64.1555,64.1216,64.1216,34843.0
2015-07-13 13:35:00,75.68,75.72,75.68,75.71,26953.0,64.1216,64.1555,64.1216,64.147,26953.0
2015-07-13 13:40:00,75.71,75.71,75.65,75.66,36971.0,64.147,64.147,64.0962,64.1047,36971.0
2015-07-13 13:45:00,75.67,75.68,75.63,75.64,24677.0,64.1131,64.1216,64.0792,64.0877,24677.0
2015-07-13 13:50:00,75.64,75.65,75.61,75.64,58699.0,64.0877,64.0962,64.0623,64.0877,58699.0
2015-07-13 13:55:00,75.63,75.65,75.61,75.65,55304.0,64.0792,64.0962,64.0623,64.0962,55304.0
2015-07-13 14:00:00,75.65,75.71,75.64,75.69,56204.0,64.0962,64.147,64.0877,64.1301,56204.0
2015-07-13 14:05:00,75.69,75.74,75.68,75.73,71793.0,64.1301,64.1724,64.1216,64.164,71793.0
2015-07-13 14:10:00,75.72,75.76,75.71,75.75,139725.0,64.1555,64.1894,64.147,64.1809,139725.0
2015-07-13 14:15:00,75.75,75.76,75.7,75.73,62622.0,64.1809,64.1894,64.1385,64.164,62622.0
2015-07-13 14:20:00,75.73,75.75,75.71,75.74,70622.0,64.164,64.1809,64.147,64.1724,70622.0
2015-07-13 14:25:00,75.74,75.75,75.73,75.73,43523.0,64.1724,64.1809,64.164,64.164,43523.0
2015-07-13 14:30:00,75.73,75.75,75.72,75.75,21278.0,64.164,64.1809,64.1555,64.1809,21278.0
2015-07-13 14:35:00,75.75,75.76,75.71,75.74,26017.0,64.1809,64.1894,64.147,64.1724,26017.0
2015-07-13 14:40:00,75.74,75.76,75.71,75.73,26532.0,64.1724,64.1894,64.147,64.164,26532.0
2015-07-13 14:45:00,75.73,75.74,75.71,75.72,47555.0,64.164,64.1724,64.147,64.1555,47555.0
2015-07-13 14:50:00,75.72,75.8,75.71,75.8,59125.0,64.1555,64.2233,64.147,64.2233,59125.0
2015-07-13 14:55:00,75.8,75.86,75.8,75.84,78604.0,64.2233,64.2741,64.2233,64.2572,78604.0
2015-07-13 15:00:00,75.84,75.85,75.82,75.85,41518.0,64.2572,64.2656,64.2402,64.2656,41518.0
2015-07-13 15:05:00,75.85,75.85,75.8,75.83,46228.0,64.2656,64.2656,64.2233,64.2487,46228.0
2015-07-13 15:10:00,75.83,75.84,75.81,75.83,66974.0,64.2487,64.2572,64.2317,64.2487,66974.0
2015-07-13 15:15:00,75.83,75.84,75.81,75.83,46412.0,64.2487,64.2572,64.2317,64.2487,46412.0
2015-07-13 15:20:00,75.83,75.88,75.81,75.88,56919.0,64.2487,64.2911,64.2317,64.2911,56919.0
2015-07-13 15:25:00,75.88,75.91,75.85,75.9,61366.0,64.2911,64.3165,64.2656,64.308,61366.0
2015-07-13 15:30:00,75.9,75.94,75.83,75.86,92848.0,64.308,64.3419,64.2487,64.2741,92848.0
2015-07-13 15:35:00,75.87,75.92,75.86,75.87,117419.0,64.2826,64.3249,64.2741,64.2826,117419.0
2015-07-13 15:40:00,75.87,75.92,75.87,75.91,274593.0,64.2826,64.3249,64.2826,64.3165,274593.0
2015-07-13 15:45:00,75.91,75.94,75.89,75.9,197235.0,64.3165,64.3419,64.2995,64.308,197235.0
2015-07-13 15:50:00,75.9,75.93,75.9,75.92,132002.0,64.308,64.3334,64.308,64.3249,132002.0
2015-07-13 15:55:00,75.93,75.96,75.89,75.89,641090.0,64.3334,64.3588,64.2995,64.2995,641090.0
2015-07-14 09:30:00,75.96,76.03,75.79,75.86,322821.0,64.3588,64.4181,64.2148,64.2741,322821.0
2015-07-14 09:35:00,75.86,76.02,75.84,76.01,148598.0,64.2741,64.4097,64.2572,64.4012,148598.0
2015-07-14 09:40:00,76.02,76.15,76.01,76.11,110693.0,64.4097,64.5198,64.4012,64.4859,110693.0
2015-07-14 09:45:00,76.11,76.22,76.1,76.18,197709.0,64.4859,64.5791,64.4775,64.5452,197709.0
2015-07-14 09:50:00,76.19,76.21,76.16,76.16,63850.0,64.5537,64.5707,64.5283,64.5283,63850.0
2015-07-14 09:55:00,76.17,76.2,76.15,76.2,43270.0,64.5368,64.5622,64.5198,64.5622,43270.0
2015-07-14 10:00:00,76.2,76.25,76.17,76.23,103982.0,64.5622,64.6045,64.5368,64.5876,103982.0
2015-07-14 10:05:00,76.23,76.23,76.13,76.14,246477.0,64.5876,64.5876,64.5029,64.5113,246477.0
2015-07-14 10:10:00,76.14,76.22,76.12,76.2,64464.0,64.5113,64.5791,64.4944,64.5622,64464.0
2015-07-14 10:15:00,76.2,76.26,76.19,76.22,33901.0,64.5622,64.613,64.5537,64.5791,33901.0
2015-07-14 10:20:00,76.23,76.32,76.23,76.27,39154.0,64.5876,64.6639,64.5876,64.6215,39154.0
2015-07-14 10:25:00,76.28,76.31,76.25,76.3,95979.0,64.63,64.6554,64.6045,64.6469,95979.0
2015-07-14 10:30:00,76.29,76.35,76.27,76.31,99789.0,64.6384,64.6893,64.6215,64.6554,99789.0
2015-07-14 10:35:00,76.31,76.33,76.29,76.3,69625.0,64.6554,64.6723,64.6384,64.6469,69625.0
2015-07-14 10:40:00,76.3,76.33,76.29,76.33,69535.0,64.6469,64.6723,64.6384,64.6723,69535.0
2015-07-14 10:45:00,76.33,76.35,76.31,76.33,51215.0,64.6723,64.6893,64.6554,64.6723,51215.0
2015-07-14 10:50:00,76.32,76.36,76.31,76.36,63500.0,64.6639,64.6977,64.6554,64.6977,63500.0
2015-07-14 10:55:00,76.35,76.36,76.31,76.35,33299.0,64.6893,64.6977,64.6554,64.6893,33299.0
2015-07-14 11:00:00,76.35,76.39,76.34,76.38,31430.0,64.6893,64.7232,64.6808,64.7147,31430.0
2015-07-14 11:05:00,76.38,76.39,76.36,76.38,53694.0,64.7147,64.7232,64.6977,64.7147,53694.0
2015-07-14 11:10:00,76.38,76.42,76.37,76.41,16692.0,64.7147,64.7486,64.7062,64.7401,16692.0
2015-07-14 11:15:00,76.41,76.45,76.4,76.41,27492.0,64.7401,64.774,64.7316,64.7401,27492.0
2015-07-14 11:20:00,76.4,76.4,76.36,76.38,23758.0,64.7316,64.7316,64.6977,64.7147,23758.0
2015-07-14 11:25:00,76.38,76.4,76.36,76.4,31314.0,64.7147,64.7316,64.6977,64.7316,31314.0
2015-07-14 11:30:00,76.4,76.41,76.39,76.39,136338.0,64.7316,64.7401,64.7232,64.7232,136338.0
2015-07-14 11:35:00,76.39,76.4,76.37,76.38,33950.0,64.7232,64.7316,64.7062,64.7147,33950.0
2015-07-14 11:40:00,76.38,76.4,76.37,76.4,38845.0,64.7147,64.7316,64.7062,64.7316,38845.0
2015-07-14 11:45:00,76.39,76.41,76.36,76.37,37384.0,64.7232,64.7401,64.6977,64.7062,37384.0
2015-07-14 11:50:00,76.37,76.42,76.37,76.41,36591.0,64.7062,64.7486,64.7062,64.7401,36591.0
2015-07-14 11:55:00,76.4,76.41,76.38,76.4,19320.0,64.7316,64.7401,64.7147,64.7316,19320.0
2015-07-14 12:00:00,76.4,76.44,76.4,76.43,36823.0,64.7316,64.7655,64.7316,64.7571,36823.0
2015-07-14 12:05:00,76.43,76.45,76.42,76.43,28546.0,64.7571,64.774,64.7486,64.7571,28546.0
2015-07-14 12:10:00,76.44,76.44,76.41,76.43,28207.0,64.7655,64.7655,64.7401,64.7571,28207.0
2015-07-14 12:15:00,76.42,76.44,76.41,76.43,34665.0,64.7486,64.7655,64.7401,64.7571,34665.0
2015-07-14 12:20:00,76.43,76.43,76.4,76.41,27176.0,64.7571,64.7571,64.7316,64.7401,27176.0
2015-07-14 12:25:00,76.42,76.42,76.39,76.4,48253.0,64.7486,64.7486,64.7232,64.7316,48253.0
2015-07-14 12:30:00,76.4,76.44,76.4,76.43,26607.0,64.7316,64.7655,64.7316,64.7571,26607.0
2015-07-14 12:35:00,76.43,76.43,76.39,76.41,17060.0,64.7571,64.7571,64.7232,64.7401,17060.0
2015-07-14 12:40:00,76.41,76.43,76.4,76.41,15834.0,64.7401,64.7571,64.7316,64.7401,15834.0
2015-07-14 12:45:00,76.41,76.41,76.38,76.4,98384.0,64.7401,64.7401,64.7147,64.7316,98384.0
2015-07-14 12:50:00,76.4,76.42,76.39,76.41,13826.0,64.7316,64.7486,64.7232,64.7401,13826.0
2015-07-14 12:55:00,76.41,76.44,76.4,76.43,16095.0,64.7401,64.7655,64.7316,64.7571,16095.0
2015-07-14 13:00:00,76.43,76.43,76.4,76.41,20671.0,64.7571,64.7571,64.7316,64.7401,20671.0
2015-07-14 13:05:00,76.41,76.44,76.4,76.43,22950.0,64.7401,64.7655,64.7316,64.7571,22950.0
2015-07-14 13:10:00,76.43,76.49,76.43,76.47,33008.0,64.7571,64.8079,64.7571,64.7909,33008.0
2015-07-14 13:15:00,76.47,76.48,76.42,76.43,22441.0,64.7909,64.7994,64.7486,64.7571,22441.0
2015-07-14 13:20:00,76.43,76.44,76.41,76.42,15094.0,64.7571,64.7655,64.7401,64.7486,15094.0
2015-07-14 13:25:00,76.42,76.44,76.41,76.44,15756.0,64.7486,64.7655,64.7401,64.7655,15756.0
2015-07-14 13:30:00,76.43,76.47,76.42,76.47,24848.0,64.7571,64.7909,64.7486,64.7909,24848.0
2015-07-14 13:35:00,76.46,76.48,76.45,76.47,22563.0,64.7825,64.7994,64.774,64.7909,22563.0
2015-07-14 13:40:00,76.47,76.47,76.44,76.45,30636.0,64.7909,64.7909,64.7655,64.774,30636.0
2015-07-14 13:45:00,76.45,76.48,76.45,76.47,16823.0,64.774,64.7994,64.774,64.7909,16823.0
2015-07-14 13:50:00,76.46,76.48,76.45,76.48,18998.0,64.7825,64.7994,64.774,64.7994,18998.0
2015-07-14 13:55:00,76.48,76.51,76.47,76.5,36650.0,64.7994,64.8248,64.7909,64.8164,36650.0
2015-07-14 14:00:00,76.5,76.51,76.49,76.51,42991.0,64.8164,64.8248,64.8079,64.8248,42991.0
2015-07-14 14:05:00,76.51,76.57,76.5,76.57,131884.0,64.8248,64.8757,64.8164,64.8757,131884.0
2015-07-14 14:10:00,76.56,76.57,76.55,76.56,20949.0,64.8672,64.8757,64.8587,64.8672,20949.0
2015-07-14 14:15:00,76.56,76.59,76.55,76.59,26585.0,64.8672,64.8926,64.8587,64.8926,26585.0
2015-07-14 14:20:00,76.6,76.6,76.58,76.59,28474.0,64.9011,64.9011,64.8841,64.8926,28474.0
2015-07-14 14:25:00,76.59,76.62,76.57,76.62,36358.0,64.8926,64.918,64.8757,64.918,36358.0
2015-07-14 14:30:00,76.62,76.68,76.61,76.65,74963.0,64.918,64.9689,64.9096,64.9435,74963.0
2015-07-14 14:35:00,76.65,76.68,76.64,76.67,45602.0,64.9435,64.9689,64.935,64.9604,45602.0
2015-07-14 14:40:00,76.68,76.69,76.65,76.67,45104.0,64.9689,64.9773,64.9435,64.9604,45104.0
2015-07-14 14:45:00,76.67,76.68,76.65,76.66,46823.0,64.9604,64.9689,64.9435,64.9519,46823.0
2015-07-14 14:50:00,76.65,76.7,76.65,76.7,31707.0,64.9435,64.9858,64.9435,64.9858,31707.0
2015-07-14 14:55:00,76.7,76.71,76.68,76.68,29748.0,64.9858,64.9943,64.9689,64.9689,29748.0
2015-07-14 15:00:00,76.69,76.74,76.68,76.73,42327.0,64.9773,65.0197,64.9689,65.0112,42327.0
2015-07-14 15:05:00,76.73,76.75,76.7,76.72,83571.0,65.0112,65.0282,64.9858,65.0028,83571.0
2015-07-14 15:10:00,76.73,76.75,76.72,76.73,31546.0,65.0112,65.0282,65.0028,65.0112,31546.0
2015-07-14 15:15:00,76.73,76.75,76.72,76.74,34672.0,65.0112,65.0282,65.0028,65.0197,34672.0
2015-07-14 15:20:00,76.75,76.76,76.73,76.75,65502.0,65.0282,65.0367,65.0112,65.0282,65502.0
2015-07-14 15:25:00,76.75,76.78,76.75,76.76,46685.0,65.0282,65.0536,65.0282,65.0367,46685.0
2015-07-14 15:30:00,76.76,76.78,76.74,76.75,82936.0,65.0367,65.0536,65.0197,65.0282,82936.0
2015-07-14 15:35:00,76.75,76.76,76.72,76.74,100891.0,65.0282,65.0367,65.0028,65.0197,100891.0
2015-07-14 15:40:00,76.74,76.76,76.71,76.71,76698.0,65.0197,65.0367,64.9943,64.9943,76698.0
2015-07-14 15:45:00,76.72,76.74,76.71,76.73,80285.0,65.0028,65.0197,64.9943,65.0112,80285.0
2015-07-14 15:50:00,76.74,76.75,76.66,76.67,114424.0,65.0197,65.0282,64.9519,64.9604,114424.0
2015-07-14 15:55:00,76.68,76.7,76.64,76.65,614555.0,64.9689,64.9858,64.935,64.9435,614555.0
2015-07-15 09:30:00,76.92,77.0,76.76,76.9,134990.0,65.1722,65.24,65.0367,65.1553,134990.0
2015-07-15 09:35:00,76.9,76.99,76.88,76.95,99931.0,65.1553,65.2315,65.1383,65.1976,99931.0
2015-07-15 09:40:00,76.96,77.12,76.96,77.07,108352.0,65.2061,65.3417,65.2061,65.2993,108352.0
2015-07-15 09:45:00,77.08,77.23,77.08,77.17,137281.0,65.3078,65.4349,65.3078,65.384,137281.0
2015-07-15 09:50:00,77.16,77.16,77.07,77.1,79493.0,65.3756,65.3756,65.2993,65.3247,79493.0
2015-07-15 09:55:00,77.1,77.18,77.08,77.16,51893.0,65.3247,65.3925,65.3078,65.3756,51893.0
2015-07-15 10:00:00,77.17,77.19,77.12,77.16,70420.0,65.384,65.401,65.3417,65.3756,70420.0
2015-07-15 10:05:00,77.16,77.2,77.12,77.19,46706.0,65.3756,65.4095,65.3417,65.401,46706.0
2015-07-15 10:10:00,77.19,77.2,77.13,77.2,206229.0,65.401,65.4095,65.3501,65.4095,206229.0
2015-07-15 10:15:00,77.2,77.26,77.18,77.21,65277.0,65.4095,65.4603,65.3925,65.4179,65277.0
2015-07-15 10:20:00,77.22,77.26,77.2,77.2,115453.0,65.4264,65.4603,65.4095,65.4095,115453.0
2015-07-15 10:25:00,77.2,77.22,77.16,77.17,37486.0,65.4095,65.4264,65.3756,65.384,37486.0
2015-07-15 10:30:00,77.16,77.18,77.14,77.16,39816.0,65.3756,65.3925,65.3586,65.3756,39816.0
2015-07-15 10:35:00,77.16,77.23,77.16,77.19,43350.0,65.3756,65.4349,65.3756,65.401,43350.0
2015-07-15 10:40:00,77.19,77.2,77.16,77.18,33712.0,65.401,65.4095,65.3756,65.3925,33712.0
2015-07-15 10:45:00,77.17,77.18,77.13,77.14,48791.0,65.384,65.3925,65.3501,65.3586,48791.0
2015-07-15 10:50:00,77.15,77.18,77.13,77.14,104049.0,65.3671,65.3925,65.3501,65.3586,104049.0
2015-07-15 10:55:00,77.14,77.15,77.11,77.11,25670.0,65.3586,65.3671,65.3332,65.3332,25670.0
2015-07-15 11:00:00,77.11,77.13,77.1,77.11,23345.0,65.3332,65.3501,65.3247,65.3332,23345.0
2015-07-15 11:05:00,77.11,77.15,77.08,77.13,69035.0,65.3332,65.3671,65.3078,65.3501,69035.0
2015-07-15 11:10:00,77.13,77.14,77.07,77.08,42714.0,65.3501,65.3586,65.2993,65.3078,42714.0
2015-07-15 11:15:00,77.08,77.12,77.08,77.1,45452.0,65.3078,65.3417,65.3078,65.3247,45452.0
2015-07-15 11:20:00,77.1,77.14,77.08,77.09,116829.0,65.3247,65.3586,65.3078,65.3163,116829.0
2015-07-15 11:25:00,77.08,77.08,77.03,77.03,26792.0,65.3078,65.3078,65.2654,65.2654,26792.0
2015-07-15 11:30:00,77.03,77.05,77.02,77.03,20868.0,65.2654,65.2824,65.2569,65.2654,20868.0
2015-07-15 11:35:00,77.04,77.07,77.01,77.07,32593.0,65.2739,65.2993,65.2485,65.2993,32593.0
2015-07-15 11:40:00,77.07,77.07,77.05,77.07,95158.0,65.2993,65.2993,65.2824,65.2993,95158.0
2015-07-15 11:45:00,77.06,77.07,77.0,77.01,32592.0,65.2908,65.2993,65.24,65.2485,32592.0
2015-07-15 11:50:00,77.02,77.06,76.99,77.03,52897.0,65.2569,65.2908,65.2315,65.2654,52897.0
2015-07-15 11:55:00,77.02,77.03,76.99,77.01,22448.0,65.2569,65.2654,65.2315,65.2485,22448.0
2015-07-15 12:00:00,77.02,77.04,77.0,77.03,38584.0,65.2569,65.2739,65.24,65.2654,38584.0
2015-07-15 12:05:00,77.02,77.02,76.99,77.01,72434.0,65.2569,65.2569,65.2315,65.2485,72434.0
2015-07-15 12:10:00,77.02,77.04,77.01,77.03,39550.0,65.2569,65.2739,65.2485,65.2654,39550.0
2015-07-15 12:15:00,77.03,77.03,76.96,76.97,20509.0,65.2654,65.2654,65.2061,65.2146,20509.0
2015-07-15 12:20:00,76.96,77.02,76.96,76.98,27895.0,65.2061,65.2569,65.2061,65.2231,27895.0
2015-07-15 12:25:00,76.98,77.01,76.96,76.99,40816.0,65.2231,65.2485,65.2061,65.2315,40816.0
2015-07-15 12:30:00,76.99,77.01,76.93,76.94,21227.0,65.2315,65.2485,65.1807,65.1892,21227.0
2015-07-15 12:35:00,76.94,76.98,76.93,76.97,26867.0,65.1892,65.2231,65.1807,65.2146,26867.0
2015-07-15 12:40:00,76.98,76.99,76.96,76.99,84714.0,65.2231,65.2315,65.2061,65.2315,84714.0
2015-07-15 12:45:00,76.99,77.0,76.96,76.97,34453.0,65.2315,65.24,65.2061,65.2146,34453.0
2015-07-15 12:50:00,76.98,76.98,76.9,76.92,48583.0,65.2231,65.2231,65.1553,65.1722,48583.0
2015-07-15 12:55:00,76.92,76.95,76.9,76.94,54308.0,65.1722,65.1976,65.1553,65.1892,54308.0
2015-07-15 13:00:00,76.94,76.96,76.9,76.93,101249.0,65.1892,65.2061,65.1553,65.1807,101249.0
2015-07-15 13:05:00,76.93,76.98,76.92,76.95,54787.0,65.1807,65.2231,65.1722,65.1976,54787.0
2015-07-15 13:10:00,76.95,77.01,76.94,77.0,87529.0,65.1976,65.2485,65.1892,65.24,87529.0
2015-07-15 13:15:00,77.0,77.0,76.96,76.98,76228.0,65.24,65.24,65.2061,65.2231,76228.0
2015-07-15 13:20:00,76.98,77.0,76.96,76.98,20109.0,65.2231,65.24,65.2061,65.2231,20109.0
2015-07-15 13:25:00,76.97,76.98,76.95,76.97,25165.0,65.2146,65.2231,65.1976,65.2146,25165.0
2015-07-15 13:30:00,76.96,76.99,76.94,76.98,20904.0,65.2061,65.2315,65.1892,65.2231,20904.0
2015-07-15 13:35:00,76.98,77.0,76.93,76.95,15615.0,65.2231,65.24,65.1807,65.1976,15615.0
2015-07-15 13:40:00,76.94,76.95,76.91,76.93,23597.0,65.1892,65.1976,65.1637,65.1807,23597.0
2015-07-15 13:45:00,76.94,76.95,76.92,76.94,48295.0,65.1892,65.1976,65.1722,65.1892,48295.0
2015-07-15 13:50:00,76.93,76.93,76.87,76.88,20522.0,65.1807,65.1807,65.1299,65.1383,20522.0
2015-07-15 13:55:00,76.89,76.9,76.86,76.88,17755.0,65.1468,65.1553,65.1214,65.1383,17755.0
2015-07-15 14:00:00,76.88,76.89,76.85,76.88,40939.0,65.1383,65.1468,65.1129,65.1383,40939.0
2015-07-15 14:05:00,76.89,76.89,76.85,76.89,21390.0,65.1468,65.1468,65.1129,65.1468,21390.0
2015-07-15 14:10:00,76.89,76.91,76.87,76.89,19315.0,65.1468,65.1637,65.1299,65.1468,19315.0
2015-07-15 14:15:00,76.9,76.94,76.88,76.92,16927.0,65.1553,65.1892,65.1383,65.1722,16927.0
2015-07-15 14:20:00,76.92,76.95,76.91,76.92,20722.0,65.1722,65.1976,65.1637,65.1722,20722.0
2015-07-15 14:25:00,76.91,76.91,76.86,76.87,211981.0,65.1637,65.1637,65.1214,65.1299,211981.0
2015-07-15 14:30:00,76.87,76.87,76.79,76.79,50138.0,65.1299,65.1299,65.0621,65.0621,50138.0
2015-07-15 14:35:00,76.79,76.79,76.7,76.74,63716.0,65.0621,65.0621,64.9858,65.0197,63716.0
2015-07-15 14:40:00,76.75,76.77,76.65,76.67,116914.0,65.0282,65.0451,64.9435,64.9604,116914.0
2015-07-15 14:45:00,76.66,76.66,76.59,76.63,96993.0,64.9519,64.9519,64.8926,64.9265,96993.0
2015-07-15 14:50:00,76.63,76.64,76.57,76.6,54159.0,64.9265,64.935,64.8757,64.9011,54159.0
2015-07-15 14:55:00,76.59,76.67,76.56,76.67,54599.0,64.8926,64.9604,64.8672,64.9604,54599.0
2015-07-15 15:00:00,76.68,76.72,76.65,76.71,153738.0,64.9689,65.0028,64.9435,64.9943,153738.0
2015-07-15 15:05:00,76.71,76.71,76.64,76.65,98667.0,64.9943,64.9943,64.935,64.9435,98667.0
2015-07-15 15:10:00,76.64,76.68,76.61,76.64,87577.0,64.935,64.9689,64.9096,64.935,87577.0
2015-07-15 15:15:00,76.65,76.7,76.65,76.69,75251.0,64.9435,64.9858,64.9435,64.9773,75251.0
2015-07-15 15:20:00,76.69,76.71,76.62,76.63,91264.0,64.9773,64.9943,64.918,64.9265,91264.0
2015-07-15 15:25:00,76.65,76.67,76.62,76.67,85350.0,64.9435,64.9604,64.918,64.9604,85350.0
2015-07-15 15:30:00,76.66,76.72,76.64,76.7,147237.0,64.9519,65.0028,64.935,64.9858,147237.0
2015-07-15 15:35:00,76.7,76.75,76.67,76.69,73444.0,64.9858,65.0282,64.9604,64.9773,73444.0
2015-07-15 15:40:00,76.69,76.71,76.63,76.66,114829.0,64.9773,64.9943,64.9265,64.9519,114829.0
2015-07-15 15:45:00,76.67,76.67,76.63,76.66,129394.0,64.9604,64.9604,64.9265,64.9519,129394.0
2015-07-15 15:50:00,76.66,76.74,76.65,76.74,254754.0,64.9519,65.0197,64.9435,65.0197,254754.0
2015-07-15 15:55:00,76.73,76.76,76.67,76.76,379710.0,65.0112,65.0367,64.9604,65.0367,379710.0
2015-07-16 09:30:00,77.06,77.25,76.96,76.97,242850.0,65.2908,65.4518,65.2061,65.2146,242850.0
2015-07-16 09:35:00,76.97,76.97,76.85,76.86,142136.0,65.2146,65.2146,65.1129,65.1214,142136.0
2015-07-16 09:40:00,76.85,77.04,76.84,77.04,113014.0,65.1129,65.2739,65.1044,65.2739,113014.0
2015-07-16 09:45:00,77.04,77.07,76.97,77.06,124196.0,65.2739,65.2993,65.2146,65.2908,124196.0
2015-07-16 09:50:00,77.06,77.12,76.93,76.96,190015.0,65.2908,65.3417,65.1807,65.2061,190015.0
2015-07-16 09:55:00,76.96,77.02,76.93,77.01,222554.0,65.2061,65.2569,65.1807,65.2485,222554.0
2015-07-16 10:00:00,77.02,77.09,76.98,77.09,277222.0,65.2569,65.3163,65.2231,65.3163,277222.0
2015-07-16 10:05:00,77.08,77.09,77.01,77.03,56093.0,65.3078,65.3163,65.2485,65.2654,56093.0
2015-07-16 10:10:00,77.04,77.07,76.91,76.92,63990.0,65.2739,65.2993,65.1637,65.1722,63990.0
2015-07-16 10:15:00,76.92,76.99,76.92,76.97,109834.0,65.1722,65.2315,65.1722,65.2146,109834.0
2015-07-16 10:20:00,76.96,77.02,76.95,77.01,39133.0,65.2061,65.2569,65.1976,65.2485,39133.0
2015-07-16 10:25:00,77.0,77.01,76.98,76.99,37126.0,65.24,65.2485,65.2231,65.2315,37126.0
2015-07-16 10:30:00,77.0,77.04,76.99,76.99,40734.0,65.24,65.2739,65.2315,65.2315,40734.0
2015-07-16 10:35:00,77.0,77.02,76.98,77.0,27991.0,65.24,65.2569,65.2231,65.24,27991.0
2015-07-16 10:40:00,77.01,77.02,76.97,77.01,62560.0,65.2485,65.2569,65.2146,65.2485,62560.0
2015-07-16 10:45:00,77.0,77.01,76.97,76.99,63059.0,65.24,65.2485,65.2146,65.2315,63059.0
2015-07-16 10:50:00,77.0,77.03,76.99,77.02,54644.0,65.24,65.2654,65.2315,65.2569,54644.0
2015-07-16 10:55:00,77.02,77.04,77.0,77.0,28193.0,65.2569,65.2739,65.24,65.24,28193.0
2015-07-16 11:00:00,77.0,77.04,77.0,77.03,14742.0,65.24,65.2739,65.24,65.2654,14742.0
2015-07-16 11:05:00,77.04,77.05,77.0,77.0,38769.0,65.2739,65.2824,65.24,65.24,38769.0
2015-07-16 11:10:00,77.0,77.04,77.0,77.03,28356.0,65.24,65.2739,65.24,65.2654,28356.0
2015-07-16 11:15:00,77.04,77.04,77.0,77.02,38686.0,65.2739,65.2739,65.24,65.2569,38686.0
2015-07-16 11:20:00,77.02,77.05,77.01,77.02,30675.0,65.2569,65.2824,65.2485,65.2569,30675.0
2015-07-16 11:25:00,77.01,77.06,77.01,77.05,33519.0,65.2485,65.2908,65.2485,65.2824,33519.0
2015-07-16 11:30:00,77.05,77.1,77.05,77.09,70076.0,65.2824,65.3247,65.2824,65.3163,70076.0
2015-07-16 11:35:00,77.09,77.13,77.07,77.13,91082.0,65.3163,65.3501,65.2993,65.3501,91082.0
2015-07-16 11:40:00,77.13,77.15,77.1,77.14,36796.0,65.3501,65.3671,65.3247,65.3586,36796.0
2015-07-16 11:45:00,77.14,77.15,77.12,77.15,24085.0,65.3586,65.3671,65.3417,65.3671,24085.0
2015-07-16 11:50:00,77.14,77.16,77.07,77.09,39613.0,65.3586,65.3756,65.2993,65.3163,39613.0
2015-07-16 11:55:00,77.09,77.11,77.08,77.1,15295.0,65.3163,65.3332,65.3078,65.3247,15295.0
2015-07-16 12:00:00,77.11,77.15,77.1,77.14,48419.0,65.3332,65.3671,65.3247,65.3586,48419.0
2015-07-16 12:05:00,77.13,77.15,77.12,77.14,85682.0,65.3501,65.3671,65.3417,65.3586,85682.0
2015-07-16 12:10:00,77.15,77.18,77.13,77.18,36231.0,65.3671,65.3925,65.3501,65.3925,36231.0
2015-07-16 12:15:00,77.19,77.2,77.16,77.18,18556.0,65.401,65.4095,65.3756,65.3925,18556.0
2015-07-16 12:20:00,77.17,77.23,77.17,77.19,19695.0,65.384,65.4349,65.384,65.401,19695.0
2015-07-16 12:25:00,77.19,77.21,77.18,77.21,103436.0,65.401,65.4179,65.3925,65.4179,103436.0
2015-07-16 12:30:00,77.21,77.22,77.19,77.2,15210.0,65.4179,65.4264,65.401,65.4095,15210.0
2015-07-16 12:35:00,77.2,77.22,77.2,77.22,22189.0,65.4095,65.4264,65.4095,65.4264,22189.0
2015-07-16 12:40:00,77.21,77.22,77.18,77.18,18751.0,65.4179,65.4264,65.3925,65.3925,18751.0
2015-07-16 12:45:00,77.17,77.2,77.17,77.19,15731.0,65.384,65.4095,65.384,65.401,15731.0
2015-07-16 12:50:00,77.2,77.2,77.13,77.15,27319.0,65.4095,65.4095,65.3501,65.3671,27319.0
2015-07-16 12:55:00,77.14,77.16,77.1,77.12,12200.0,65.3586,65.3756,65.3247,65.3417,12200.0
2015-07-16 13:00:00,77.12,77.17,77.12,77.14,28546.0,65.3417,65.384,65.3417,65.3586,28546.0
2015-07-16 13:05:00,77.13,77.16,77.13,77.14,88076.0,65.3501,65.3756,65.3501,65.3586,88076.0
2015-07-16 13:10:00,77.14,77.19,77.13,77.19,11210.0,65.3586,65.401,65.3501,65.401,11210.0
2015-07-16 13:15:00,77.18,77.19,77.14,77.15,16899.0,65.3925,65.401,65.3586,65.3671,16899.0
2015-07-16 13:20:00,77.14,77.19,77.13,77.18,17415.0,65.3586,65.401,65.3501,65.3925,17415.0
2015-07-16 13:25:00,77.19,77.2,77.18,77.19,18270.0,65.401,65.4095,65.3925,65.401,18270.0
2015-07-16 13:30:00,77.19,77.19,77.14,77.15,32373.0,65.401,65.401,65.3586,65.3671,32373.0
2015-07-16 13:35:00,77.14,77.16,77.13,77.14,19946.0,65.3586,65.3756,65.3501,65.3586,19946.0
2015-07-16 13:40:00,77.14,77.15,77.13,77.14,14591.0,65.3586,65.3671,65.3501,65.3586,14591.0
2015-07-16 13:45:00,77.14,77.16,77.12,77.14,43440.0,65.3586,65.3756,65.3417,65.3586,43440.0
2015-07-16 13:50:00,77.13,77.14,77.11,77.12,15836.0,65.3501,65.3586,65.3332,65.3417,15836.0
2015-07-16 13:55:00,77.12,77.14,77.08,77.1,28795.0,65.3417,65.3586,65.3078,65.3247,28795.0
2015-07-16 14:00:00,77.09,77.12,77.08,77.11,30774.0,65.3163,65.3417,65.3078,65.3332,30774.0
2015-07-16 14:05:00,77.1,77.12,77.1,77.11,34278.0,65.3247,65.3417,65.3247,65.3332,34278.0
2015-07-16 14:10:00,77.11,77.11,77.09,77.1,16798.0,65.3332,65.3332,65.3163,65.3247,16798.0
2015-07-16 14:15:00,77.1,77.12,77.09,77.11,19666.0,65.3247,65.3417,65.3163,65.3332,19666.0
2015-07-16 14:20:00,77.11,77.12,77.1,77.1,22529.0,65.3332,65.3417,65.3247,65.3247,22529.0
2015-07-16 14:25:00,77.11,77.12,77.1,77.12,14521.0,65.3332,65.3417,65.3247,65.3417,14521.0
2015-07-16 14:30:00,77.12,77.15,77.11,77.13,255229.0,65.3417,65.3671,65.3332,65.3501,255229.0
2015-07-16 14:35:00,77.13,77.14,77.1,77.14,83303.0,65.3501,65.3586,65.3247,65.3586,83303.0
2015-07-16 14:40:00,77.13,77.15,77.12,77.14,27550.0,65.3501,65.3671,65.3417,65.3586,27550.0
2015-07-16 14:45:00,77.14,77.14,77.1,77.13,28784.0,65.3586,65.3586,65.3247,65.3501,28784.0
2015-07-16 14:50:00,77.13,77.14,77.11,77.12,20424.0,65.3501,65.3586,65.3332,65.3417,20424.0
2015-07-16 14:55:00,77.11,77.12,77.07,77.1,30938.0,65.3332,65.3417,65.2993,65.3247,30938.0
2015-07-16 15:00:00,77.09,77.11,77.08,77.11,50827.0,65.3163,65.3332,65.3078,65.3332,50827.0
2015-07-16 15:05:00,77.1,77.1,77.07,77.07,54378.0,65.3247,65.3247,65.2993,65.2993,54378.0
2015-07-16 15:10:00,77.06,77.09,77.04,77.07,96438.0,65.2908,65.3163,65.2739,65.2993,96438.0
2015-07-16 15:15:00,77.07,77.12,77.04,77.08,58442.0,65.2993,65.3417,65.2739,65.3078,58442.0
2015-07-16 15:20:00,77.08,77.1,77.07,77.09,15764.0,65.3078,65.3247,65.2993,65.3163,15764.0
2015-07-16 15:25:00,77.08,77.13,77.07,77.12,67775.0,65.3078,65.3501,65.2993,65.3417,67775.0
2015-07-16 15:30:00,77.12,77.15,77.11,77.14,109775.0,65.3417,65.3671,65.3332,65.3586,109775.0
2015-07-16 15:35:00,77.13,77.15,77.13,77.13,33583.0,65.3501,65.3671,65.3501,65.3501,33583.0
2015-07-16 15:40:00,77.14,77.16,77.12,77.12,42402.0,65.3586,65.3756,65.3417,65.3417,42402.0
2015-07-16 15:45:00,77.12,77.13,77.11,77.12,65466.0,65.3417,65.3501,65.3332,65.3417,65466.0
2015-07-16 15:50:00,77.13,77.13,77.11,77.12,82459.0,65.3501,65.3501,65.3332,65.3417,82459.0
2015-07-16 15:55:00,77.11,77.12,77.08,77.11,337823.0,65.3332,65.3417,65.3078,65.3332,337823.0
2015-07-17 09:30:00,77.05,77.07,76.76,76.77,158247.0,65.2824,65.2993,65.0367,65.0451,158247.0
2015-07-17 09:35:00,76.77,76.77,76.66,76.66,75555.0,65.0451,65.0451,64.9519,64.9519,75555.0
2015-07-17 09:40:00,76.66,76.83,76.66,76.83,124952.0,64.9519,65.096,64.9519,65.096,124952.0
2015-07-17 09:45:00,76.82,76.83,76.73,76.77,65960.0,65.0875,65.096,65.0112,65.0451,65960.0
2015-07-17 09:50:00,76.77,76.83,76.77,76.8,61234.0,65.0451,65.096,65.0451,65.0705,61234.0
2015-07-17 09:55:00,76.8,76.82,76.78,76.81,62439.0,65.0705,65.0875,65.0536,65.079,62439.0
2015-07-17 10:00:00,76.81,76.86,76.77,76.83,121587.0,65.079,65.1214,65.0451,65.096,121587.0
2015-07-17 10:05:00,76.83,76.88,76.81,76.81,44531.0,65.096,65.1383,65.079,65.079,44531.0
2015-07-17 10:10:00,76.81,76.83,76.69,76.69,34061.0,65.079,65.096,64.9773,64.9773,34061.0
2015-07-17 10:15:00,76.69,76.75,76.69,76.73,32803.0,64.9773,65.0282,64.9773,65.0112,32803.0
2015-07-17 10:20:00,76.72,76.79,76.72,76.79,56444.0,65.0028,65.0621,65.0028,65.0621,56444.0
2015-07-17 10:25:00,76.78,76.8,76.73,76.74,23014.0,65.0536,65.0705,65.0112,65.0197,23014.0
2015-07-17 10:30:00,76.74,76.75,76.67,76.69,29631.0,65.0197,65.0282,64.9604,64.9773,29631.0
2015-07-17 10:35:00,76.68,76.71,76.66,76.71,58726.0,64.9689,64.9943,64.9519,64.9943,58726.0
2015-07-17 10:40:00,76.72,76.73,76.69,76.69,26332.0,65.0028,65.0112,64.9773,64.9773,26332.0
2015-07-17 10:45:00,76.7,76.72,76.67,76.69,29476.0,64.9858,65.0028,64.9604,64.9773,29476.0
2015-07-17 10:50:00,76.68,76.71,76.66,76.67,28155.0,64.9689,64.9943,64.9519,64.9604,28155.0
2015-07-17 10:55:00,76.67,76.7,76.67,76.69,13288.0,64.9604,64.9858,64.9604,64.9773,13288.0
2015-07-17 11:00:00,76.69,76.71,76.69,76.7,15086.0,64.9773,64.9943,64.9773,64.9858,15086.0
2015-07-17 11:05:00,76.7,76.71,76.66,76.67,24641.0,64.9858,64.9943,64.9519,64.9604,24641.0
2015-07-17 11:10:00,76.67,76.71,76.66,76.7,31052.0,64.9604,64.9943,64.9519,64.9858,31052.0
2015-07-17 11:15:00,76.7,76.73,76.69,76.71,48084.0,64.9858,65.0112,64.9773,64.9943,48084.0
2015-07-17 11:20:00,76.71,76.73,76.7,76.7,34048.0,64.9943,65.0112,64.9858,64.9858,34048.0
2015-07-17 11:25:00,76.69,76.74,76.69,76.74,25010.0,64.9773,65.0197,64.9773,65.0197,25010.0
2015-07-17 11:30:00,76.73,76.78,76.73,76.77,23342.0,65.0112,65.0536,65.0112,65.0451,23342.0
2015-07-17 11:35:00,76.77,76.77,76.74,76.75,9325.0,65.0451,65.0451,65.0197,65.0282,9325.0
2015-07-17 11:40:00,76.74,76.76,76.73,76.75,36186.0,65.0197,65.0367,65.0112,65.0282,36186.0
2015-07-17 11:45:00,76.75,76.76,76.73,76.75,84650.0,65.0282,65.0367,65.0112,65.0282,84650.0
2015-07-17 11:50:00,76.74,76.78,76.73,76.78,53430.0,65.0197,65.0536,65.0112,65.0536,53430.0
2015-07-17 11:55:00,76.77,76.79,76.75,76.78,147257.0,65.0451,65.0621,65.0282,65.0536,147257.0
2015-07-17 12:00:00,76.78,76.79,76.75,76.78,91498.0,65.0536,65.0621,65.0282,65.0536,91498.0
2015-07-17 12:05:00,76.78,76.8,76.76,76.77,25854.0,65.0536,65.0705,65.0367,65.0451,25854.0
2015-07-17 12:10:00,76.76,76.77,76.74,76.76,21227.0,65.0367,65.0451,65.0197,65.0367,21227.0
2015-07-17 12:15:00,76.77,76.78,76.75,76.76,10888.0,65.0451,65.0536,65.0282,65.0367,10888.0
2015-07-17 12:20:00,76.76,76.76,76.72,76.75,23212.0,65.0367,65.0367,65.0028,65.0282,23212.0
2015-07-17 12:25:00,76.74,76.76,76.73,76.74,8062.0,65.0197,65.0367,65.0112,65.0197,8062.0
2015-07-17 12:30:00,76.74,76.78,76.73,76.76,9158.0,65.0197,65.0536,65.0112,65.0367,9158.0
2015-07-17 12:35:00,76.77,76.79,76.76,76.78,13627.0,65.0451,65.0621,65.0367,65.0536,13627.0
2015-07-17 12:40:00,76.79,76.79,76.76,76.79,18614.0,65.0621,65.0621,65.0367,65.0621,18614.0
2015-07-17 12:45:00,76.78,76.82,76.78,76.81,25304.0,65.0536,65.0875,65.0536,65.079,25304.0
2015-07-17 12:50:00,76.81,76.85,76.8,76.81,40557.0,65.079,65.1129,65.0705,65.079,40557.0
2015-07-17 12:55:00,76.81,76.82,76.78,76.8,15855.0,65.079,65.0875,65.0536,65.0705,15855.0
2015-07-17 13:00:00,76.8,76.82,76.79,76.8,21460.0,65.0705,65.0875,65.0621,65.0705,21460.0
2015-07-17 13:05:00,76.81,76.82,76.79,76.8,56384.0,65.079,65.0875,65.0621,65.0705,56384.0
2015-07-17 13:10:00,76.8,76.82,76.79,76.81,19083.0,65.0705,65.0875,65.0621,65.079,19083.0
2015-07-17 13:15:00,76.8,76.82,76.79,76.8,12870.0,65.0705,65.0875,65.0621,65.0705,12870.0
2015-07-17 13:20:00,76.81,76.84,76.79,76.79,17002.0,65.079,65.1044,65.0621,65.0621,17002.0
2015-07-17 13:25:00,76.8,76.8,76.78,76.79,100553.0,65.0705,65.0705,65.0536,65.0621,100553.0
2015-07-17 13:30:00,76.78,76.8,76.77,76.78,22203.0,65.0536,65.0705,65.0451,65.0536,22203.0
2015-07-17 13:35:00,76.78,76.82,76.78,76.78,52381.0,65.0536,65.0875,65.0536,65.0536,52381.0
2015-07-17 13:40:00,76.79,76.8,76.77,76.77,10300.0,65.0621,65.0705,65.0451,65.0451,10300.0
2015-07-17 13:45:00,76.77,76.78,76.74,76.76,30416.0,65.0451,65.0536,65.0197,65.0367,30416.0
2015-07-17 13:50:00,76.76,76.77,76.74,76.75,16261.0,65.0367,65.0451,65.0197,65.0282,16261.0
2015-07-17 13:55:00,76.74,76.77,76.72,76.77,75564.0,65.0197,65.0451,65.0028,65.0451,75564.0
2015-07-17 14:00:00,76.76,76.79,76.75,76.76,30074.0,65.0367,65.0621,65.0282,65.0367,30074.0
2015-07-17 14:05:00,76.76,76.8,76.74,76.78,21639.0,65.0367,65.0705,65.0197,65.0536,21639.0
2015-07-17 14:10:00,76.78,76.81,76.77,76.78,28676.0,65.0536,65.079,65.0451,65.0536,28676.0
2015-07-17 14:15:00,76.78,76.81,76.78,76.8,20611.0,65.0536,65.079,65.0536,65.0705,20611.0
2015-07-17 14:20:00,76.81,76.84,76.8,76.81,23730.0,65.079,65.1044,65.0705,65.079,23730.0
2015-07-17 14:25:00,76.82,76.84,76.82,76.83,21679.0,65.0875,65.1044,65.0875,65.096,21679.0
2015-07-17 14:30:00,76.83,76.85,76.81,76.84,26455.0,65.096,65.1129,65.079,65.1044,26455.0
2015-07-17 14:35:00,76.84,76.87,76.84,76.84,26673.0,65.1044,65.1299,65.1044,65.1044,26673.0
2015-07-17 14:40:00,76.85,76.87,76.84,76.84,45025.0,65.1129,65.1299,65.1044,65.1044,45025.0
2015-07-17 14:45:00,76.84,76.86,76.83,76.84,16482.0,65.1044,65.1214,65.096,65.1044,16482.0
2015-07-17 14:50:00,76.84,76.86,76.83,76.85,24251.0,65.1044,65.1214,65.096,65.1129,24251.0
2015-07-17 14:55:00,76.86,76.86,76.83,76.85,15604.0,65.1214,65.1214,65.096,65.1129,15604.0
2015-07-17 15:00:00,76.85,76.85,76.81,76.82,55120.0,65.1129,65.1129,65.079,65.0875,55120.0
2015-07-17 15:05:00,76.83,76.85,76.82,76.85,9351.0,65.096,65.1129,65.0875,65.1129,9351.0
2015-07-17 15:10:00,76.84,76.86,76.83,76.86,19763.0,65.1044,65.1214,65.096,65.1214,19763.0
2015-07-17 15:15:00,76.86,76.86,76.85,76.86,11139.0,65.1214,65.1214,65.1129,65.1214,11139.0
2015-07-17 15:20:00,76.86,76.89,76.86,76.89,25096.0,65.1214,65.1468,65.1214,65.1468,25096.0
2015-07-17 15:25:00,76.88,76.92,76.87,76.92,51835.0,65.1383,65.1722,65.1299,65.1722,51835.0
2015-07-17 15:30:00,76.92,76.94,76.9,76.93,103770.0,65.1722,65.1892,65.1553,65.1807,103770.0
2015-07-17 15:35:00,76.93,76.95,76.93,76.94,56957.0,65.1807,65.1976,65.1807,65.1892,56957.0
2015-07-17 15:40:00,76.94,76.95,76.93,76.94,86975.0,65.1892,65.1976,65.1807,65.1892,86975.0
2015-07-17 15:45:00,76.95,76.99,76.94,76.98,66712.0,65.1976,65.2315,65.1892,65.2231,66712.0
2015-07-17 15:50:00,76.98,77.0,76.98,76.99,105837.0,65.2231,65.24,65.2231,65.2315,105837.0
2015-07-17 15:55:00,76.98,77.0,76.94,76.95,327741.0,65.2231,65.24,65.1892,65.1976,327741.0
2015-07-20 09:30:00,77.07,77.2,77.05,77.07,122831.0,65.2993,65.4095,65.2824,65.2993,122831.0
2015-07-20 09:35:00,77.06,77.08,77.03,77.07,79011.0,65.2908,65.3078,65.2654,65.2993,79011.0
2015-07-20 09:40:00,77.06,77.14,77.03,77.14,85708.0,65.2908,65.3586,65.2654,65.3586,85708.0
2015-07-20 09:45:00,77.14,77.24,77.1,77.22,87305.0,65.3586,65.4433,65.3247,65.4264,87305.0
2015-07-20 09:50:00,77.23,77.28,77.22,77.28,68873.0,65.4349,65.4772,65.4264,65.4772,68873.0
2015-07-20 09:55:00,77.28,77.3,77.17,77.17,73275.0,65.4772,65.4942,65.384,65.384,73275.0
2015-07-20 10:00:00,77.18,77.19,77.1,77.15,85664.0,65.3925,65.401,65.3247,65.3671,85664.0
2015-07-20 10:05:00,77.14,77.16,77.09,77.13,84387.0,65.3586,65.3756,65.3163,65.3501,84387.0
2015-07-20 10:10:00,77.12,77.13,77.07,77.09,48838.0,65.3417,65.3501,65.2993,65.3163,48838.0
2015-07-20 10:15:00,77.09,77.09,77.03,77.03,29963.0,65.3163,65.3163,65.2654,65.2654,29963.0
2015-07-20 10:20:00,77.03,77.1,76.99,77.1,21654.0,65.2654,65.3247,65.2315,65.3247,21654.0
2015-07-20 10:25:00,77.09,77.11,77.03,77.07,22385.0,65.3163,65.3332,65.2654,65.2993,22385.0
2015-07-20 10:30:00,77.05,77.11,77.04,77.11,13519.0,65.2824,65.3332,65.2739,65.3332,13519.0
2015-07-20 10:35:00,77.1,77.1,77.06,77.09,32413.0,65.3247,65.3247,65.2908,65.3163,32413.0
2015-07-20 10:40:00,77.1,77.1,77.06,77.07,18758.0,65.3247,65.3247,65.2908,65.2993,18758.0
2015-07-20 10:45:00,77.07,77.11,77.06,77.11,22629.0,65.2993,65.3332,65.2908,65.3332,22629.0
2015-07-20 10:50:00,77.11,77.11,77.08,77.11,14282.0,65.3332,65.3332,65.3078,65.3332,14282.0
2015-07-20 10:55:00,77.1,77.17,77.09,77.14,99609.0,65.3247,65.384,65.3163,65.3586,99609.0
2015-07-20 11:00:00,77.14,77.17,77.13,77.16,23357.0,65.3586,65.384,65.3501,65.3756,23357.0
2015-07-20 11:05:00,77.17,77.22,77.15,77.16,21275.0,65.384,65.4264,65.3671,65.3756,21275.0
2015-07-20 11:10:00,77.16,77.16,77.11,77.13,17934.0,65.3756,65.3756,65.3332,65.3501,17934.0
2015-07-20 11:15:00,77.13,77.14,77.11,77.12,86991.0,65.3501,65.3586,65.3332,65.3417,86991.0
2015-07-20 11:20:00,77.12,77.15,77.11,77.14,15462.0,65.3417,65.3671,65.3332,65.3586,15462.0
2015-07-20 11:25:00,77.14,77.19,77.11,77.12,65521.0,65.3586,65.401,65.3332,65.3417,65521.0
2015-07-20 11:30:00,77.13,77.15,77.11,77.14,16782.0,65.3501,65.3671,65.3332,65.3586,16782.0
2015-07-20 11:35:00,77.15,77.18,77.14,77.18,28597.0,65.3671,65.3925,65.3586,65.3925,28597.0
2015-07-20 11:40:00,77.17,77.2,77.15,77.18,20963.0,65.384,65.4095,65.3671,65.3925,20963.0
2015-07-20 11:45:00,77.19,77.23,77.19,77.22,16432.0,65.401,65.4349,65.401,65.4264,16432.0
2015-07-20 11:50:00,77.22,77.23,77.2,77.21,14615.0,65.4264,65.4349,65.4095,65.4179,14615.0
2015-07-20 11:55:00,77.21,77.24,77.18,77.23,22262.0,65.4179,65.4433,65.3925,65.4349,22262.0
2015-07-20 12:00:00,77.24,77.25,77.23,77.24,13360.0,65.4433,65.4518,65.4349,65.4433,13360.0
2015-07-20 12:05:00,77.24,77.25,77.21,77.21,17070.0,65.4433,65.4518,65.4179,65.4179,17070.0
2015-07-20 12:10:00,77.22,77.25,77.22,77.23,23663.0,65.4264,65.4518,65.4264,65.4349,23663.0
2015-07-20 12:15:00,77.23,77.25,77.22,77.22,9310.0,65.4349,65.4518,65.4264,65.4264,9310.0
2015-07-20 12:20:00,77.23,77.24,77.22,77.22,12445.0,65.4349,65.4433,65.4264,65.4264,12445.0
2015-07-20 12:25:00,77.22,77.22,77.2,77.21,18967.0,65.4264,65.4264,65.4095,65.4179,18967.0
2015-07-20 12:30:00,77.21,77.28,77.21,77.27,47662.0,65.4179,65.4772,65.4179,65.4688,47662.0
2015-07-20 12:35:00,77.27,77.27,77.23,77.24,29583.0,65.4688,65.4688,65.4349,65.4433,29583.0
2015-07-20 12:40:00,77.23,77.26,77.23,77.26,16748.0,65.4349,65.4603,65.4349,65.4603,16748.0
2015-07-20 12:45:00,77.26,77.26,77.22,77.22,11047.0,65.4603,65.4603,65.4264,65.4264,11047.0
2015-07-20 12:50:00,77.23,77.25,77.23,77.25,12225.0,65.4349,65.4518,65.4349,65.4518,12225.0
2015-07-20 12:55:00,77.24,77.26,77.23,77.25,24328.0,65.4433,65.4603,65.4349,65.4518,24328.0
2015-07-20 13:00:00,77.25,77.27,77.23,77.27,66519.0,65.4518,65.4688,65.4349,65.4688,66519.0
2015-07-20 13:05:00,77.27,77.29,77.24,77.28,41579.0,65.4688,65.4857,65.4433,65.4772,41579.0
2015-07-20 13:10:00,77.29,77.3,77.27,77.28,19869.0,65.4857,65.4942,65.4688,65.4772,19869.0
2015-07-20 13:15:00,77.28,77.3,77.27,77.28,13319.0,65.4772,65.4942,65.4688,65.4772,13319.0
2015-07-20 13:20:00,77.27,77.29,77.26,77.28,15823.0,65.4688,65.4857,65.4603,65.4772,15823.0
2015-07-20 13:25:00,77.28,77.31,77.27,77.31,44384.0,65.4772,65.5027,65.4688,65.5027,44384.0
2015-07-20 13:30:00,77.3,77.31,77.28,77.29,8586.0,65.4942,65.5027,65.4772,65.4857,8586.0
2015-07-20 13:35:00,77.3,77.31,77.26,77.27,56003.0,65.4942,65.5027,65.4603,65.4688,56003.0
2015-07-20 13:40:00,77.26,77.28,77.25,77.27,19328.0,65.4603,65.4772,65.4518,65.4688,19328.0
2015-07-20 13:45:00,77.27,77.28,77.19,77.21,23214.0,65.4688,65.4772,65.401,65.4179,23214.0
2015-07-20 13:50:00,77.22,77.23,77.2,77.21,14369.0,65.4264,65.4349,65.4095,65.4179,14369.0
2015-07-20 13:55:00,77.21,77.22,77.15,77.15,42451.0,65.4179,65.4264,65.3671,65.3671,42451.0
2015-07-20 14:00:00,77.15,77.17,77.15,77.16,19127.0,65.3671,65.384,65.3671,65.3756,19127.0
2015-07-20 14:05:00,77.16,77.19,77.16,77.18,9255.0,65.3756,65.401,65.3756,65.3925,9255.0
2015-07-20 14:10:00,77.19,77.19,77.16,77.19,20665.0,65.401,65.401,65.3756,65.401,20665.0
2015-07-20 14:15:00,77.18,77.21,77.18,77.19,21969.0,65.3925,65.4179,65.3925,65.401,21969.0
2015-07-20 14:20:00,77.2,77.23,77.2,77.22,14519.0,65.4095,65.4349,65.4095,65.4264,14519.0
2015-07-20 14:25:00,77.22,77.27,77.21,77.27,27417.0,65.4264,65.4688,65.4179,65.4688,27417.0
2015-07-20 14:30:00,77.27,77.3,77.26,77.29,193494.0,65.4688,65.4942,65.4603,65.4857,193494.0
2015-07-20 14:35:00,77.28,77.3,77.25,77.28,29140.0,65.4772,65.4942,65.4518,65.4772,29140.0
2015-07-20 14:40:00,77.28,77.29,77.26,77.27,28501.0,65.4772,65.4857,65.4603,65.4688,28501.0
2015-07-20 14:45:00,77.27,77.29,77.27,77.28,20192.0,65.4688,65.4857,65.4688,65.4772,20192.0
2015-07-20 14:50:00,77.27,77.28,77.25,77.28,30465.0,65.4688,65.4772,65.4518,65.4772,30465.0
2015-07-20 14:55:00,77.28,77.3,77.27,77.29,27495.0,65.4772,65.4942,65.4688,65.4857,27495.0
2015-07-20 15:00:00,77.3,77.33,77.29,77.31,20169.0,65.4942,65.5196,65.4857,65.5027,20169.0
2015-07-20 15:05:00,77.31,77.36,77.29,77.34,62521.0,65.5027,65.545,65.4857,65.5281,62521.0
2015-07-20 15:10:00,77.35,77.4,77.35,77.37,33358.0,65.5365,65.5789,65.5365,65.5535,33358.0
2015-07-20 15:15:00,77.37,77.37,77.32,77.33,44557.0,65.5535,65.5535,65.5111,65.5196,44557.0
2015-07-20 15:20:00,77.33,77.33,77.3,77.31,34397.0,65.5196,65.5196,65.4942,65.5027,34397.0
2015-07-20 15:25:00,77.31,77.32,77.27,77.28,40616.0,65.5027,65.5111,65.4688,65.4772,40616.0
2015-07-20 15:30:00,77.29,77.31,77.27,77.28,26296.0,65.4857,65.5027,65.4688,65.4772,26296.0
2015-07-20 15:35:00,77.27,77.28,77.2,77.22,105107.0,65.4688,65.4772,65.4095,65.4264,105107.0
2015-07-20 15:40:00,77.22,77.23,77.16,77.18,49846.0,65.4264,65.4349,65.3756,65.3925,49846.0
2015-07-20 15:45:00,77.18,77.2,77.17,77.17,32404.0,65.3925,65.4095,65.384,65.384,32404.0
2015-07-20 15:50:00,77.18,77.19,77.17,77.17,36510.0,65.3925,65.401,65.384,65.384,36510.0
2015-07-20 15:55:00,77.17,77.22,77.16,77.19,277043.0,65.384,65.4264,65.3756,65.401,277043.0
2015-07-21 09:30:00,77.19,77.39,77.08,77.39,138695.0,65.401,65.5704,65.3078,65.5704,138695.0
2015-07-21 09:35:00,77.37,77.38,77.28,77.34,85127.0,65.5535,65.562,65.4772,65.5281,85127.0
2015-07-21 09:40:00,77.34,77.37,77.22,77.31,107854.0,65.5281,65.5535,65.4264,65.5027,107854.0
2015-07-21 09:45:00,77.32,77.32,77.18,77.21,73775.0,65.5111,65.5111,65.3925,65.4179,73775.0
2015-07-21 09:50:00,77.21,77.22,77.03,77.03,1220479.0,65.4179,65.4264,65.2654,65.2654,1220479.0
2015-07-21 09:55:00,77.03,77.09,77.03,77.09,148891.0,65.2654,65.3163,65.2654,65.3163,148891.0
2015-07-21 10:00:00,77.09,77.1,77.05,77.06,89796.0,65.3163,65.3247,65.2824,65.2908,89796.0
2015-07-21 10:05:00,77.05,77.08,76.97,76.98,159243.0,65.2824,65.3078,65.2146,65.2231,159243.0
2015-07-21 10:10:00,76.98,76.99,76.89,76.94,65215.0,65.2231,65.2315,65.1468,65.1892,65215.0
2015-07-21 10:15:00,76.94,76.95,76.9,76.91,322401.0,65.1892,65.1976,65.1553,65.1637,322401.0
2015-07-21 10:20:00,76.91,76.91,76.86,76.86,116504.0,65.1637,65.1637,65.1214,65.1214,116504.0
2015-07-21 10:25:00,76.87,76.89,76.83,76.88,134024.0,65.1299,65.1468,65.096,65.1383,134024.0
2015-07-21 10:30:00,76.86,76.86,76.83,76.86,53796.0,65.1214,65.1214,65.096,65.1214,53796.0
2015-07-21 10:35:00,76.86,76.88,76.84,76.87,66339.0,65.1214,65.1383,65.1044,65.1299,66339.0
2015-07-21 10:40:00,76.86,76.87,76.77,76.79,56907.0,65.1214,65.1299,65.0451,65.0621,56907.0
2015-07-21 10:45:00,76.78,76.85,76.78,76.84,48460.0,65.0536,65.1129,65.0536,65.1044,48460.0
2015-07-21 10:50:00,76.83,76.83,76.73,76.78,34844.0,65.096,65.096,65.0112,65.0536,34844.0
2015-07-21 10:55:00,76.78,76.82,76.78,76.81,55274.0,65.0536,65.0875,65.0536,65.079,55274.0
2015-07-21 11:00:00,76.8,76.83,76.78,76.81,90397.0,65.0705,65.096,65.0536,65.079,90397.0
2015-07-21 11:05:00,76.82,76.83,76.72,76.74,149723.0,65.0875,65.096,65.0028,65.0197,149723.0
2015-07-21 11:10:00,76.76,76.76,76.68,76.71,154163.0,65.0367,65.0367,64.9689,64.9943,154163.0
2015-07-21 11:15:00,76.69,76.7,76.6,76.6,48494.0,64.9773,64.9858,64.9011,64.9011,48494.0
2015-07-21 11:20:00,76.6,76.61,76.55,76.6,168150.0,64.9011,64.9096,64.8587,64.9011,168150.0
2015-07-21 11:25:00,76.6,76.64,76.59,76.62,49779.0,64.9011,64.935,64.8926,64.918,49779.0
2015-07-21 11:30:00,76.62,76.64,76.59,76.64,36163.0,64.918,64.935,64.8926,64.935,36163.0
2015-07-21 11:35:00,76.64,76.64,76.54,76.55,560095.0,64.935,64.935,64.8503,64.8587,560095.0
2015-07-21 11:40:00,76.55,76.6,76.53,76.6,39180.0,64.8587,64.9011,64.8418,64.9011,39180.0
2015-07-21 11:45:00,76.6,76.65,76.6,76.63,25144.0,64.9011,64.9435,64.9011,64.9265,25144.0
2015-07-21 11:50:00,76.64,76.66,76.6,76.65,34409.0,64.935,64.9519,64.9011,64.9435,34409.0
2015-07-21 11:55:00,76.66,76.69,76.62,76.69,21537.0,64.9519,64.9773,64.918,64.9773,21537.0
2015-07-21 12:00:00,76.68,76.73,76.67,76.72,35678.0,64.9689,65.0112,64.9604,65.0028,35678.0
2015-07-21 12:05:00,76.71,76.73,76.7,76.7,25733.0,64.9943,65.0112,64.9858,64.9858,25733.0
2015-07-21 12:10:00,76.71,76.73,76.7,76.73,47077.0,64.9943,65.0112,64.9858,65.0112,47077.0
2015-07-21 12:15:00,76.73,76.77,76.73,76.73,83919.0,65.0112,65.0451,65.0112,65.0112,83919.0
2015-07-21 12:20:00,76.73,76.76,76.71,76.75,26534.0,65.0112,65.0367,64.9943,65.0282,26534.0
2015-07-21 12:25:00,76.75,76.84,76.75,76.83,113052.0,65.0282,65.1044,65.0282,65.096,113052.0
2015-07-21 12:30:00,76.83,76.91,76.83,76.86,129172.0,65.096,65.1637,65.096,65.1214,129172.0
2015-07-21 12:35:00,76.87,76.88,76.81,76.82,19169.0,65.1299,65.1383,65.079,65.0875,19169.0
2015-07-21 12:40:00,76.81,76.82,76.78,76.8,16365.0,65.079,65.0875,65.0536,65.0705,16365.0
2015-07-21 12:45:00,76.79,76.82,76.72,76.73,26556.0,65.0621,65.0875,65.0028,65.0112,26556.0
2015-07-21 12:50:00,76.72,76.72,76.66,76.67,12920.0,65.0028,65.0028,64.9519,64.9604,12920.0
2015-07-21 12:55:00,76.66,76.69,76.65,76.68,19306.0,64.9519,64.9773,64.9435,64.9689,19306.0
2015-07-21 13:00:00,76.68,76.68,76.64,76.66,11656.0,64.9689,64.9689,64.935,64.9519,11656.0
2015-07-21 13:05:00,76.67,76.68,76.61,76.66,37527.0,64.9604,64.9689,64.9096,64.9519,37527.0
2015-07-21 13:10:00,76.66,76.67,76.63,76.64,13103.0,64.9519,64.9604,64.9265,64.935,13103.0
2015-07-21 13:15:00,76.64,76.69,76.64,76.69,20312.0,64.935,64.9773,64.935,64.9773,20312.0
2015-07-21 13:20:00,76.69,76.7,76.66,76.69,76703.0,64.9773,64.9858,64.9519,64.9773,76703.0
2015-07-21 13:25:00,76.69,76.74,76.68,76.72,95495.0,64.9773,65.0197,64.9689,65.0028,95495.0
2015-07-21 13:30:00,76.72,76.74,76.7,76.72,16453.0,65.0028,65.0197,64.9858,65.0028,16453.0
2015-07-21 13:35:00,76.72,76.76,76.72,76.74,21757.0,65.0028,65.0367,65.0028,65.0197,21757.0
2015-07-21 13:40:00,76.75,76.79,76.74,76.78,18671.0,65.0282,65.0621,65.0197,65.0536,18671.0
2015-07-21 13:45:00,76.78,76.81,76.77,76.79,19983.0,65.0536,65.079,65.0451,65.0621,19983.0
2015-07-21 13:50:00,76.78,76.78,76.75,76.76,26011.0,65.0536,65.0536,65.0282,65.0367,26011.0
2015-07-21 13:55:00,76.76,76.79,76.75,76.79,33777.0,65.0367,65.0621,65.0282,65.0621,33777.0
2015-07-21 14:00:00,76.79,76.79,76.74,76.76,29670.0,65.0621,65.0621,65.0197,65.0367,29670.0
2015-07-21 14:05:00,76.75,76.77,76.75,76.75,23309.0,65.0282,65.0451,65.0282,65.0282,23309.0
2015-07-21 14:10:00,76.75,76.77,76.74,76.74,9897.0,65.0282,65.0451,65.0197,65.0197,9897.0
2015-07-21 14:15:00,76.75,76.84,76.75,76.84,19650.0,65.0282,65.1044,65.0282,65.1044,19650.0
2015-07-21 14:20:00,76.84,76.9,76.84,76.88,53884.0,65.1044,65.1553,65.1044,65.1383,53884.0
2015-07-21 14:25:00,76.89,76.94,76.89,76.94,67045.0,65.1468,65.1892,65.1468,65.1892,67045.0
2015-07-21 14:30:00,76.94,76.96,76.91,76.92,67996.0,65.1892,65.2061,65.1637,65.1722,67996.0
2015-07-21 14:35:00,76.92,76.93,76.9,76.92,231476.0,65.1722,65.1807,65.1553,65.1722,231476.0
2015-07-21 14:40:00,76.93,76.95,76.91,76.92,19819.0,65.1807,65.1976,65.1637,65.1722,19819.0
2015-07-21 14:45:00,76.92,76.96,76.91,76.93,21390.0,65.1722,65.2061,65.1637,65.1807,21390.0
2015-07-21 14:50:00,76.93,76.93,76.86,76.91,48971.0,65.1807,65.1807,65.1214,65.1637,48971.0
2015-07-21 14:55:00,76.92,76.94,76.9,76.92,25295.0,65.1722,65.1892,65.1553,65.1722,25295.0
2015-07-21 15:00:00,76.92,76.94,76.88,76.9,55663.0,65.1722,65.1892,65.1383,65.1553,55663.0
2015-07-21 15:05:00,76.9,76.93,76.87,76.9,40219.0,65.1553,65.1807,65.1299,65.1553,40219.0
2015-07-21 15:10:00,76.9,76.94,76.88,76.92,54929.0,65.1553,65.1892,65.1383,65.1722,54929.0
2015-07-21 15:15:00,76.93,76.98,76.91,76.95,45880.0,65.1807,65.2231,65.1637,65.1976,45880.0
2015-07-21 15:20:00,76.95,76.96,76.92,76.92,33437.0,65.1976,65.2061,65.1722,65.1722,33437.0
2015-07-21 15:25:00,76.92,76.96,76.87,76.95,56326.0,65.1722,65.2061,65.1299,65.1976,56326.0
2015-07-21 15:30:00,76.95,76.99,76.93,76.98,42940.0,65.1976,65.2315,65.1807,65.2231,42940.0
2015-07-21 15:35:00,76.98,77.0,76.95,76.99,58572.0,65.2231,65.24,65.1976,65.2315,58572.0
2015-07-21 15:40:00,76.99,77.0,76.98,76.99,104869.0,65.2315,65.24,65.2231,65.2315,104869.0
2015-07-21 15:45:00,76.99,77.02,76.98,77.0,188316.0,65.2315,65.2569,65.2231,65.24,188316.0
2015-07-21 15:50:00,77.0,77.0,76.96,76.96,178182.0,65.24,65.24,65.2061,65.2061,178182.0
2015-07-21 15:55:00,76.96,76.98,76.87,76.91,528592.0,65.2061,65.2231,65.1299,65.1637,528592.0
2015-07-22 09:30:00,76.67,76.9,76.55,76.65,203514.0,64.9604,65.1553,64.8587,64.9435,203514.0
2015-07-22 09:35:00,76.65,76.78,76.64,76.68,97266.0,64.9435,65.0536,64.935,64.9689,97266.0
2015-07-22 09:40:00,76.69,76.83,76.67,76.75,86394.0,64.9773,65.096,64.9604,65.0282,86394.0
2015-07-22 09:45:00,76.75,76.81,76.74,76.81,90622.0,65.0282,65.079,65.0197,65.079,90622.0
2015-07-22 09:50:00,76.81,76.93,76.76,76.9,54329.0,65.079,65.1807,65.0367,65.1553,54329.0
2015-07-22 09:55:00,76.91,76.94,76.89,76.92,56026.0,65.1637,65.1892,65.1468,65.1722,56026.0
2015-07-22 10:00:00,76.93,76.94,76.88,76.93,44650.0,65.1807,65.1892,65.1383,65.1807,44650.0
2015-07-22 10:05:00,76.94,76.97,76.91,76.95,45981.0,65.1892,65.2146,65.1637,65.1976,45981.0
2015-07-22 10:10:00,76.94,77.04,76.93,77.01,71898.0,65.1892,65.2739,65.1807,65.2485,71898.0
2015-07-22 10:15:00,77.01,77.09,77.01,77.06,42432.0,65.2485,65.3163,65.2485,65.2908,42432.0
2015-07-22 10:20:00,77.05,77.12,77.04,77.07,25463.0,65.2824,65.3417,65.2739,65.2993,25463.0
2015-07-22 10:25:00,77.07,77.07,76.96,76.98,52824.0,65.2993,65.2993,65.2061,65.2231,52824.0
2015-07-22 10:30:00,76.98,76.98,76.9,76.92,47255.0,65.2231,65.2231,65.1553,65.1722,47255.0
2015-07-22 10:35:00,76.92,77.0,76.88,76.88,45161.0,65.1722,65.24,65.1383,65.1383,45161.0
2015-07-22 10:40:00,76.88,76.94,76.87,76.87,131223.0,65.1383,65.1892,65.1299,65.1299,131223.0
2015-07-22 10:45:00,76.87,76.96,76.85,76.95,207450.0,65.1299,65.2061,65.1129,65.1976,207450.0
2015-07-22 10:50:00,76.95,77.06,76.94,77.03,53559.0,65.1976,65.2908,65.1892,65.2654,53559.0
2015-07-22 10:55:00,77.02,77.11,77.02,77.1,106051.0,65.2569,65.3332,65.2569,65.3247,106051.0
2015-07-22 11:00:00,77.11,77.11,77.02,77.03,46219.0,65.3332,65.3332,65.2569,65.2654,46219.0
2015-07-22 11:05:00,77.04,77.05,76.98,77.0,19426.0,65.2739,65.2824,65.2231,65.24,19426.0
2015-07-22 11:10:00,76.99,77.04,76.99,77.03,24636.0,65.2315,65.2739,65.2315,65.2654,24636.0
2015-07-22 11:15:00,77.03,77.04,77.0,77.01,29489.0,65.2654,65.2739,65.24,65.2485,29489.0
2015-07-22 11:20:00,77.02,77.03,76.91,76.92,32694.0,65.2569,65.2654,65.1637,65.1722,32694.0
2015-07-22 11:25:00,76.93,76.93,76.88,76.91,30908.0,65.1807,65.1807,65.1383,65.1637,30908.0
2015-07-22 11:30:00,76.91,76.99,76.88,76.99,44664.0,65.1637,65.2315,65.1383,65.2315,44664.0
2015-07-22 11:35:00,76.99,77.01,76.97,76.98,29835.0,65.2315,65.2485,65.2146,65.2231,29835.0
2015-07-22 11:40:00,76.97,77.03,76.97,77.03,91808.0,65.2146,65.2654,65.2146,65.2654,91808.0
2015-07-22 11:45:00,77.03,77.07,77.02,77.05,27409.0,65.2654,65.2993,65.2569,65.2824,27409.0
2015-07-22 11:50:00,77.04,77.05,77.0,77.0,69003.0,65.2739,65.2824,65.24,65.24,69003.0
2015-07-22 11:55:00,77.0,77.02,76.94,77.02,50095.0,65.24,65.2569,65.1892,65.2569,50095.0
2015-07-22 12:00:00,77.03,77.05,77.01,77.03,49466.0,65.2654,65.2824,65.2485,65.2654,49466.0
2015-07-22 12:05:00,77.01,77.04,76.96,76.96,82096.0,65.2485,65.2739,65.2061,65.2061,82096.0
2015-07-22 12:10:00,76.96,77.03,76.96,77.0,40137.0,65.2061,65.2654,65.2061,65.24,40137.0
2015-07-22 12:15:00,77.01,77.01,76.97,76.98,23529.0,65.2485,65.2485,65.2146,65.2231,23529.0
2015-07-22 12:20:00,76.98,77.03,76.97,77.02,46331.0,65.2231,65.2654,65.2146,65.2569,46331.0
2015-07-22 12:25:00,77.02,77.06,77.01,77.06,11237.0,65.2569,65.2908,65.2485,65.2908,11237.0
2015-07-22 12:30:00,77.06,77.07,77.03,77.03,21018.0,65.2908,65.2993,65.2654,65.2654,21018.0
2015-07-22 12:35:00,77.03,77.05,77.0,77.0,12792.0,65.2654,65.2824,65.24,65.24,12792.0
2015-07-22 12:40:00,77.0,77.01,76.97,77.01,20852.0,65.24,65.2485,65.2146,65.2485,20852.0
2015-07-22 12:45:00,77.02,77.03,76.97,77.0,22165.0,65.2569,65.2654,65.2146,65.24,22165.0
2015-07-22 12:50:00,77.0,77.03,77.0,77.01,11868.0,65.24,65.2654,65.24,65.2485,11868.0
2015-07-22 12:55:00,77.01,77.03,76.98,77.01,16632.0,65.2485,65.2654,65.2231,65.2485,16632.0
2015-07-22 13:00:00,77.01,77.07,77.0,77.07,21888.0,65.2485,65.2993,65.24,65.2993,21888.0
2015-07-22 13:05:00,77.06,77.08,77.03,77.08,40242.0,65.2908,65.3078,65.2654,65.3078,40242.0
2015-07-22 13:10:00,77.08,77.08,77.01,77.02,23471.0,65.3078,65.3078,65.2485,65.2569,23471.0
2015-07-22 13:15:00,77.03,77.04,77.0,77.02,32917.0,65.2654,65.2739,65.24,65.2569,32917.0
2015-07-22 13:20:00,77.04,77.05,77.01,77.04,42077.0,65.2739,65.2824,65.2485,65.2739,42077.0
2015-07-22 13:25:00,77.05,77.05,77.02,77.03,10970.0,65.2824,65.2824,65.2569,65.2654,10970.0
2015-07-22 13:30:00,77.04,77.05,77.01,77.02,30270.0,65.2739,65.2824,65.2485,65.2569,30270.0
2015-07-22 13:35:00,77.02,77.06,77.01,77.05,24285.0,65.2569,65.2908,65.2485,65.2824,24285.0
2015-07-22 13:40:00,77.06,77.08,77.05,77.06,53774.0,65.2908,65.3078,65.2824,65.2908,53774.0
2015-07-22 13:45:00,77.05,77.06,77.02,77.02,25716.0,65.2824,65.2908,65.2569,65.2569,25716.0
2015-07-22 13:50:00,77.02,77.03,77.0,77.01,36082.0,65.2569,65.2654,65.24,65.2485,36082.0
2015-07-22 13:55:00,77.03,77.05,77.02,77.03,22509.0,65.2654,65.2824,65.2569,65.2654,22509.0
2015-07-22 14:00:00,77.03,77.05,77.01,77.03,126419.0,65.2654,65.2824,65.2485,65.2654,126419.0
2015-07-22 14:05:00,77.04,77.04,77.01,77.01,39224.0,65.2739,65.2739,65.2485,65.2485,39224.0
2015-07-22 14:10:00,77.02,77.03,77.0,77.02,59188.0,65.2569,65.2654,65.24,65.2569,59188.0
2015-07-22 14:15:00,77.02,77.06,77.01,77.06,31879.0,65.2569,65.2908,65.2485,65.2908,31879.0
2015-07-22 14:20:00,77.06,77.1,77.04,77.07,22115.0,65.2908,65.3247,65.2739,65.2993,22115.0
2015-07-22 14:25:00,77.06,77.09,77.05,77.05,34530.0,65.2908,65.3163,65.2824,65.2824,34530.0
2015-07-22 14:30:00,77.05,77.07,77.03,77.06,33463.0,65.2824,65.2993,65.2654,65.2908,33463.0
2015-07-22 14:35:00,77.07,77.08,77.05,77.08,23324.0,65.2993,65.3078,65.2824,65.3078,23324.0
2015-07-22 14:40:00,77.07,77.08,77.02,77.05,64835.0,65.2993,65.3078,65.2569,65.2824,64835.0
2015-07-22 14:45:00,77.05,77.06,77.04,77.05,33940.0,65.2824,65.2908,65.2739,65.2824,33940.0
2015-07-22 14:50:00,77.05,77.07,77.03,77.06,56870.0,65.2824,65.2993,65.2654,65.2908,56870.0
2015-07-22 14:55:00,77.07,77.12,77.06,77.1,91356.0,65.2993,65.3417,65.2908,65.3247,91356.0
2015-07-22 15:00:00,77.11,77.12,77.08,77.1,32940.0,65.3332,65.3417,65.3078,65.3247,32940.0
2015-07-22 15:05:00,77.09,77.12,77.08,77.11,25136.0,65.3163,65.3417,65.3078,65.3332,25136.0
2015-07-22 15:10:00,77.11,77.11,76.95,76.96,492218.0,65.3332,65.3332,65.1976,65.2061,492218.0
2015-07-22 15:15:00,76.95,76.96,76.93,76.94,100282.0,65.1976,65.2061,65.1807,65.1892,100282.0
2015-07-22 15:20:00,76.95,77.0,76.94,76.98,40313.0,65.1976,65.24,65.1892,65.2231,40313.0
2015-07-22 15:25:00,76.99,77.01,76.94,76.95,24559.0,65.2315,65.2485,65.1892,65.1976,24559.0
2015-07-22 15:30:00,76.95,76.98,76.93,76.96,43992.0,65.1976,65.2231,65.1807,65.2061,43992.0
2015-07-22 15:35:00,76.96,76.97,76.92,76.95,96384.0,65.2061,65.2146,65.1722,65.1976,96384.0
2015-07-22 15:40:00,76.95,76.95,76.9,76.93,111914.0,65.1976,65.1976,65.1553,65.1807,111914.0
2015-07-22 15:45:00,76.92,76.97,76.91,76.95,155712.0,65.1722,65.2146,65.1637,65.1976,155712.0
2015-07-22 15:50:00,76.95,76.99,76.95,76.98,254883.0,65.1976,65.2315,65.1976,65.2231,254883.0
2015-07-22 15:55:00,76.98,77.07,76.97,77.04,436843.0,65.2231,65.2993,65.2146,65.2739,436843.0
2015-07-23 09:30:00,77.19,77.35,77.04,77.06,317165.0,65.401,65.5365,65.2739,65.2908,317165.0
2015-07-23 09:35:00,77.06,77.13,76.96,77.03,108240.0,65.2908,65.3501,65.2061,65.2654,108240.0
2015-07-23 09:40:00,77.02,77.02,76.88,76.96,105561.0,65.2569,65.2569,65.1383,65.2061,105561.0
2015-07-23 09:45:00,76.96,77.02,76.93,77.0,123087.0,65.2061,65.2569,65.1807,65.24,123087.0
2015-07-23 09:50:00,77.01,77.01,76.89,76.96,78218.0,65.2485,65.2485,65.1468,65.2061,78218.0
2015-07-23 09:55:00,76.97,76.97,76.84,76.91,74271.0,65.2146,65.2146,65.1044,65.1637,74271.0
2015-07-23 10:00:00,76.9,76.99,76.87,76.96,52555.0,65.1553,65.2315,65.1299,65.2061,52555.0
2015-07-23 10:05:00,76.95,77.02,76.93,77.02,59512.0,65.1976,65.2569,65.1807,65.2569,59512.0
2015-07-23 10:10:00,77.02,77.09,77.01,77.09,43621.0,65.2569,65.3163,65.2485,65.3163,43621.0
2015-07-23 10:15:00,77.08,77.11,77.02,77.09,65608.0,65.3078,65.3332,65.2569,65.3163,65608.0
2015-07-23 10:20:00,77.09,77.13,77.07,77.1,32314.0,65.3163,65.3501,65.2993,65.3247,32314.0
2015-07-23 10:25:00,77.1,77.19,77.09,77.19,58034.0,65.3247,65.401,65.3163,65.401,58034.0
2015-07-23 10:30:00,77.2,77.21,77.15,77.2,21076.0,65.4095,65.4179,65.3671,65.4095,21076.0
2015-07-23 10:35:00,77.2,77.24,77.17,77.2,38784.0,65.4095,65.4433,65.384,65.4095,38784.0
2015-07-23 10:40:00,77.2,77.24,77.16,77.19,37032.0,65.4095,65.4433,65.3756,65.401,37032.0
2015-07-23 10:45:00,77.19,77.2,77.14,77.16,30769.0,65.401,65.4095,65.3586,65.3756,30769.0
2015-07-23 10:50:00,77.16,77.22,77.15,77.2,31592.0,65.3756,65.4264,65.3671,65.4095,31592.0
2015-07-23 10:55:00,77.2,77.22,77.19,77.21,37225.0,65.4095,65.4264,65.401,65.4179,37225.0
2015-07-23 11:00:00,77.21,77.22,77.19,77.22,25142.0,65.4179,65.4264,65.401,65.4264,25142.0
2015-07-23 11:05:00,77.22,77.23,77.19,77.19,34299.0,65.4264,65.4349,65.401,65.401,34299.0
2015-07-23 11:10:00,77.2,77.21,77.16,77.16,33768.0,65.4095,65.4179,65.3756,65.3756,33768.0
2015-07-23 11:15:00,77.17,77.17,77.09,77.09,36427.0,65.384,65.384,65.3163,65.3163,36427.0
2015-07-23 11:20:00,77.09,77.18,77.09,77.15,69085.0,65.3163,65.3925,65.3163,65.3671,69085.0
2015-07-23 11:25:00,77.15,77.15,77.0,77.03,36441.0,65.3671,65.3671,65.24,65.2654,36441.0
2015-07-23 11:30:00,77.03,77.03,76.98,76.98,48168.0,65.2654,65.2654,65.2231,65.2231,48168.0
2015-07-23 11:35:00,76.98,76.99,76.93,76.95,53988.0,65.2231,65.2315,65.1807,65.1976,53988.0
2015-07-23 11:40:00,76.95,76.95,76.89,76.95,71323.0,65.1976,65.1976,65.1468,65.1976,71323.0
2015-07-23 11:45:00,76.95,76.96,76.89,76.91,62169.0,65.1976,65.2061,65.1468,65.1637,62169.0
2015-07-23 11:50:00,76.91,76.92,76.84,76.87,34724.0,65.1637,65.1722,65.1044,65.1299,34724.0
2015-07-23 11:55:00,76.87,76.91,76.87,76.91,204294.0,65.1299,65.1637,65.1299,65.1637,204294.0
2015-07-23 12:00:00,76.9,76.93,76.83,76.85,280450.0,65.1553,65.1807,65.096,65.1129,280450.0
2015-07-23 12:05:00,76.85,76.85,76.77,76.82,149730.0,65.1129,65.1129,65.0451,65.0875,149730.0
2015-07-23 12:10:00,76.81,76.82,76.77,76.81,33750.0,65.079,65.0875,65.0451,65.079,33750.0
2015-07-23 12:15:00,76.81,76.81,76.76,76.77,60191.0,65.079,65.079,65.0367,65.0451,60191.0
2015-07-23 12:20:00,76.77,76.8,76.73,76.79,44466.0,65.0451,65.0705,65.0112,65.0621,44466.0
2015-07-23 12:25:00,76.79,76.81,76.72,76.79,53879.0,65.0621,65.079,65.0028,65.0621,53879.0
2015-07-23 12:30:00,76.78,76.83,76.78,76.8,22394.0,65.0536,65.096,65.0536,65.0705,22394.0
2015-07-23 12:35:00,76.8,76.84,76.79,76.83,37901.0,65.0705,65.1044,65.0621,65.096,37901.0
2015-07-23 12:40:00,76.83,76.85,76.81,76.84,27298.0,65.096,65.1129,65.079,65.1044,27298.0
2015-07-23 12:45:00,76.84,76.85,76.81,76.81,23433.0,65.1044,65.1129,65.079,65.079,23433.0
2015-07-23 12:50:00,76.82,76.85,76.79,76.83,21222.0,65.0875,65.1129,65.0621,65.096,21222.0
2015-07-23 12:55:00,76.83,76.87,76.83,76.86,79022.0,65.096,65.1299,65.096,65.1214,79022.0
2015-07-23 13:00:00,76.84,76.86,76.82,76.83,34167.0,65.1044,65.1214,65.0875,65.096,34167.0
2015-07-23 13:05:00,76.83,76.9,76.82,76.9,103677.0,65.096,65.1553,65.0875,65.1553,103677.0
2015-07-23 13:10:00,76.89,76.9,76.84,76.85,29254.0,65.1468,65.1553,65.1044,65.1129,29254.0
2015-07-23 13:15:00,76.84,76.87,76.82,76.86,32668.0,65.1044,65.1299,65.0875,65.1214,32668.0
2015-07-23 13:20:00,76.86,76.86,76.81,76.84,14646.0,65.1214,65.1214,65.079,65.1044,14646.0
2015-07-23 13:25:00,76.83,76.88,76.79,76.85,55739.0,65.096,65.1383,65.0621,65.1129,55739.0
2015-07-23 13:30:00,76.86,76.87,76.81,76.82,156048.0,65.1214,65.1299,65.079,65.0875,156048.0
2015-07-23 13:35:00,76.81,76.82,76.78,76.81,33707.0,65.079,65.0875,65.0536,65.079,33707.0
2015-07-23 13:40:00,76.81,76.84,76.79,76.82,37811.0,65.079,65.1044,65.0621,65.0875,37811.0
2015-07-23 13:45:00,76.82,76.88,76.81,76.88,34697.0,65.0875,65.1383,65.079,65.1383,34697.0
2015-07-23 13:50:00,76.89,76.95,76.86,76.95,34507.0,65.1468,65.1976,65.1214,65.1976,34507.0
2015-07-23 13:55:00,76.95,76.98,76.93,76.95,52074.0,65.1976,65.2231,65.1807,65.1976,52074.0
2015-07-23 14:00:00,76.95,76.96,76.91,76.92,14442.0,65.1976,65.2061,65.1637,65.1722,14442.0
2015-07-23 14:05:00,76.92,76.92,76.89,76.9,30934.0,65.1722,65.1722,65.1468,65.1553,30934.0
2015-07-23 14:10:00,76.91,76.91,76.85,76.87,25779.0,65.1637,65.1637,65.1129,65.1299,25779.0
2015-07-23 14:15:00,76.86,76.9,76.86,76.89,17575.0,65.1214,65.1553,65.1214,65.1468,17575.0
2015-07-23 14:20:00,76.89,76.89,76.82,76.84,35149.0,65.1468,65.1468,65.0875,65.1044,35149.0
2015-07-23 14:25:00,76.84,76.85,76.79,76.83,33398.0,65.1044,65.1129,65.0621,65.096,33398.0
2015-07-23 14:30:00,76.83,76.84,76.81,76.83,29753.0,65.096,65.1044,65.079,65.096,29753.0
2015-07-23 14:35:00,76.83,76.85,76.8,76.85,26882.0,65.096,65.1129,65.0705,65.1129,26882.0
2015-07-23 14:40:00,76.86,76.87,76.85,76.85,11079.0,65.1214,65.1299,65.1129,65.1129,11079.0
2015-07-23 14:45:00,76.85,76.85,76.82,76.84,19733.0,65.1129,65.1129,65.0875,65.1044,19733.0
2015-07-23 14:50:00,76.84,76.84,76.73,76.76,64780.0,65.1044,65.1044,65.0112,65.0367,64780.0
2015-07-23 14:55:00,76.77,76.79,76.73,76.79,42169.0,65.0451,65.0621,65.0112,65.0621,42169.0
2015-07-23 15:00:00,76.79,76.79,76.72,76.75,27081.0,65.0621,65.0621,65.0028,65.0282,27081.0
2015-07-23 15:05:00,76.75,76.75,76.69,76.69,30722.0,65.0282,65.0282,64.9773,64.9773,30722.0
2015-07-23 15:10:00,76.7,76.72,76.62,76.67,74949.0,64.9858,65.0028,64.918,64.9604,74949.0
2015-07-23 15:15:00,76.67,76.72,76.66,76.71,59851.0,64.9604,65.0028,64.9519,64.9943,59851.0
2015-07-23 15:20:00,76.7,76.75,76.69,76.73,60493.0,64.9858,65.0282,64.9773,65.0112,60493.0
2015-07-23 15:25:00,76.74,76.76,76.72,76.74,96120.0,65.0197,65.0367,65.0028,65.0197,96120.0
2015-07-23 15:30:00,76.75,76.76,76.7,76.73,112559.0,65.0282,65.0367,64.9858,65.0112,112559.0
2015-07-23 15:35:00,76.72,76.81,76.72,76.81,80525.0,65.0028,65.079,65.0028,65.079,80525.0
2015-07-23 15:40:00,76.81,76.84,76.76,76.76,96837.0,65.079,65.1044,65.0367,65.0367,96837.0
2015-07-23 15:45:00,76.76,76.77,76.7,76.77,66586.0,65.0367,65.0451,64.9858,65.0451,66586.0
2015-07-23 15:50:00,76.77,76.77,76.7,76.72,126262.0,65.0451,65.0451,64.9858,65.0028,126262.0
2015-07-23 15:55:00,76.71,76.8,76.7,76.78,423842.0,64.9943,65.0705,64.9858,65.0536,423842.0
2015-07-24 09:30:00,76.0,76.05,75.59,75.82,382527.0,64.3927,64.4351,64.0453,64.2402,382527.0
2015-07-24 09:35:00,75.82,75.86,75.68,75.68,141983.0,64.2402,64.2741,64.1216,64.1216,141983.0
2015-07-24 09:40:00,75.67,75.84,75.67,75.79,199744.0,64.1131,64.2572,64.1131,64.2148,199744.0
2015-07-24 09:45:00,75.77,75.82,75.72,75.77,67355.0,64.1979,64.2402,64.1555,64.1979,67355.0
2015-07-24 09:50:00,75.77,75.94,75.76,75.94,203066.0,64.1979,64.3419,64.1894,64.3419,203066.0
2015-07-24 09:55:00,75.94,75.97,75.86,75.89,47661.0,64.3419,64.3673,64.2741,64.2995,47661.0
2015-07-24 10:00:00,75.89,75.89,75.76,75.81,55627.0,64.2995,64.2995,64.1894,64.2317,55627.0
2015-07-24 10:05:00,75.81,75.97,75.8,75.96,39381.0,64.2317,64.3673,64.2233,64.3588,39381.0
2015-07-24 10:10:00,75.95,75.95,75.84,75.84,68179.0,64.3504,64.3504,64.2572,64.2572,68179.0
2015-07-24 10:15:00,75.84,75.84,75.72,75.74,44110.0,64.2572,64.2572,64.1555,64.1724,44110.0
2015-07-24 10:20:00,75.73,75.74,75.69,75.73,40836.0,64.164,64.1724,64.1301,64.164,40836.0
2015-07-24 10:25:00,75.73,75.75,75.7,75.73,27134.0,64.164,64.1809,64.1385,64.164,27134.0
2015-07-24 10:30:00,75.74,75.74,75.64,75.65,67581.0,64.1724,64.1724,64.0877,64.0962,67581.0
2015-07-24 10:35:00,75.65,75.73,75.64,75.73,30017.0,64.0962,64.164,64.0877,64.164,30017.0
2015-07-24 10:40:00,75.73,75.73,75.67,75.73,121814.0,64.164,64.164,64.1131,64.164,121814.0
2015-07-24 10:45:00,75.73,75.74,75.7,75.73,35442.0,64.164,64.1724,64.1385,64.164,35442.0
2015-07-24 10:50:00,75.73,75.74,75.69,75.69,20685.0,64.164,64.1724,64.1301,64.1301,20685.0
2015-07-24 10:55:00,75.68,75.7,75.59,75.59,226560.0,64.1216,64.1385,64.0453,64.0453,226560.0
2015-07-24 11:00:00,75.6,75.64,75.59,75.64,101462.0,64.0538,64.0877,64.0453,64.0877,101462.0
2015-07-24 11:05:00,75.64,75.67,75.62,75.65,68882.0,64.0877,64.1131,64.0708,64.0962,68882.0
2015-07-24 11:10:00,75.64,75.65,75.54,75.55,64124.0,64.0877,64.0962,64.003,64.0115,64124.0
2015-07-24 11:15:00,75.55,75.58,75.54,75.58,72623.0,64.0115,64.0369,64.003,64.0369,72623.0
2015-07-24 11:20:00,75.59,75.61,75.58,75.61,191252.0,64.0453,64.0623,64.0369,64.0623,191252.0
2015-07-24 11:25:00,75.61,75.66,75.6,75.64,108059.0,64.0623,64.1047,64.0538,64.0877,108059.0
2015-07-24 11:30:00,75.64,75.65,75.58,75.58,72523.0,64.0877,64.0962,64.0369,64.0369,72523.0
2015-07-24 11:35:00,75.58,75.6,75.56,75.59,30472.0,64.0369,64.0538,64.0199,64.0453,30472.0
2015-07-24 11:40:00,75.59,75.62,75.54,75.55,38052.0,64.0453,64.0708,64.003,64.0115,38052.0
2015-07-24 11:45:00,75.55,75.55,75.51,75.53,50247.0,64.0115,64.0115,63.9776,63.9945,50247.0
2015-07-24 11:50:00,75.53,75.55,75.5,75.5,42206.0,63.9945,64.0115,63.9691,63.9691,42206.0
2015-07-24 11:55:00,75.5,75.54,75.48,75.54,48536.0,63.9691,64.003,63.9521,64.003,48536.0
2015-07-24 12:00:00,75.54,75.58,75.5,75.5,117444.0,64.003,64.0369,63.9691,63.9691,117444.0
2015-07-24 12:05:00,75.49,75.51,75.47,75.49,24944.0,63.9606,63.9776,63.9437,63.9606,24944.0
2015-07-24 12:10:00,75.49,75.6,75.48,75.59,34394.0,63.9606,64.0538,63.9521,64.0453,34394.0
2015-07-24 12:15:00,75.59,75.65,75.58,75.65,46846.0,64.0453,64.0962,64.0369,64.0962,46846.0
2015-07-24 12:20:00,75.65,75.68,75.6,75.61,20331.0,64.0962,64.1216,64.0538,64.0623,20331.0
2015-07-24 12:25:00,75.61,75.63,75.59,75.6,22636.0,64.0623,64.0792,64.0453,64.0538,22636.0
2015-07-24 12:30:00,75.6,75.62,75.59,75.59,28285.0,64.0538,64.0708,64.0453,64.0453,28285.0
2015-07-24 12:35:00,75.59,75.6,75.55,75.56,56355.0,64.0453,64.0538,64.0115,64.0199,56355.0
2015-07-24 12:40:00,75.57,75.58,75.55,75.58,68415.0,64.0284,64.0369,64.0115,64.0369,68415.0
2015-07-24 12:45:00,75.58,75.58,75.5,75.53,55546.0,64.0369,64.0369,63.9691,63.9945,55546.0
2015-07-24 12:50:00,75.53,75.57,75.49,75.5,22619.0,63.9945,64.0284,63.9606,63.9691,22619.0
2015-07-24 12:55:00,75.49,75.5,75.45,75.47,22401.0,63.9606,63.9691,63.9267,63.9437,22401.0
2015-07-24 13:00:00,75.46,75.5,75.46,75.5,38031.0,63.9352,63.9691,63.9352,63.9691,38031.0
2015-07-24 13:05:00,75.51,75.51,75.43,75.44,69836.0,63.9776,63.9776,63.9098,63.9183,69836.0
2015-07-24 13:10:00,75.44,75.44,75.36,75.36,35625.0,63.9183,63.9183,63.8505,63.8505,35625.0
2015-07-24 13:15:00,75.37,75.41,75.32,75.4,41842.0,63.8589,63.8928,63.8166,63.8844,41842.0
2015-07-24 13:20:00,75.4,75.4,75.36,75.38,28498.0,63.8844,63.8844,63.8505,63.8674,28498.0
2015-07-24 13:25:00,75.38,75.39,75.33,75.33,52021.0,63.8674,63.8759,63.8251,63.8251,52021.0
2015-07-24 13:30:00,75.33,75.35,75.29,75.31,52023.0,63.8251,63.842,63.7912,63.8081,52023.0
2015-07-24 13:35:00,75.31,75.31,75.23,75.24,79529.0,63.8081,63.8081,63.7403,63.7488,79529.0
2015-07-24 13:40:00,75.24,75.25,75.13,75.13,75060.0,63.7488,63.7573,63.6556,63.6556,75060.0
2015-07-24 13:45:00,75.12,75.21,75.09,75.19,305410.0,63.6471,63.7234,63.6217,63.7064,305410.0
2015-07-24 13:50:00,75.19,75.26,75.19,75.21,65490.0,63.7064,63.7657,63.7064,63.7234,65490.0
2015-07-24 13:55:00,75.2,75.28,75.19,75.23,67923.0,63.7149,63.7827,63.7064,63.7403,67923.0
2015-07-24 14:00:00,75.23,75.24,75.13,75.13,49637.0,63.7403,63.7488,63.6556,63.6556,49637.0
2015-07-24 14:05:00,75.14,75.15,75.1,75.1,56177.0,63.6641,63.6725,63.6302,63.6302,56177.0
2015-07-24 14:10:00,75.09,75.13,75.07,75.07,70884.0,63.6217,63.6556,63.6048,63.6048,70884.0
2015-07-24 14:15:00,75.07,75.07,74.94,74.97,131852.0,63.6048,63.6048,63.4946,63.52,131852.0
2015-07-24 14:20:00,74.97,74.97,74.79,74.84,486846.0,63.52,63.52,63.3675,63.4099,486846.0
2015-07-24 14:25:00,74.84,74.96,74.84,74.93,334416.0,63.4099,63.5116,63.4099,63.4861,334416.0
2015-07-24 14:30:00,74.94,75.0,74.93,74.97,145545.0,63.4946,63.5455,63.4861,63.52,145545.0
2015-07-24 14:35:00,74.96,74.97,74.9,74.94,55979.0,63.5116,63.52,63.4607,63.4946,55979.0
2015-07-24 14:40:00,74.94,74.97,74.9,74.92,105021.0,63.4946,63.52,63.4607,63.4777,105021.0
2015-07-24 14:45:00,74.92,74.92,74.87,74.88,148876.0,63.4777,63.4777,63.4353,63.4438,148876.0
2015-07-24 14:50:00,74.88,74.9,74.77,74.81,159013.0,63.4438,63.4607,63.3506,63.3845,159013.0
2015-07-24 14:55:00,74.82,74.92,74.81,74.91,127195.0,63.3929,63.4777,63.3845,63.4692,127195.0
2015-07-24 15:00:00,74.91,74.94,74.84,74.94,239823.0,63.4692,63.4946,63.4099,63.4946,239823.0
2015-07-24 15:05:00,74.95,74.99,74.94,74.97,334912.0,63.5031,63.537,63.4946,63.52,334912.0
2015-07-24 15:10:00,74.97,74.98,74.92,74.92,149484.0,63.52,63.5285,63.4777,63.4777,149484.0
2015-07-24 15:15:00,74.93,74.95,74.92,74.94,99268.0,63.4861,63.5031,63.4777,63.4946,99268.0
2015-07-24 15:20:00,74.95,74.96,74.87,74.87,184672.0,63.5031,63.5116,63.4353,63.4353,184672.0
2015-07-24 15:25:00,74.87,74.91,74.75,74.76,781071.0,63.4353,63.4692,63.3336,63.3421,781071.0
2015-07-24 15:30:00,74.76,74.82,74.74,74.77,419039.0,63.3421,63.3929,63.3252,63.3506,419039.0
2015-07-24 15:35:00,74.78,74.82,74.75,74.75,456737.0,63.3591,63.3929,63.3336,63.3336,456737.0
2015-07-24 15:40:00,74.74,74.77,74.71,74.74,290896.0,63.3252,63.3506,63.2997,63.3252,290896.0
2015-07-24 15:45:00,74.73,74.91,74.73,74.88,483993.0,63.3167,63.4692,63.3167,63.4438,483993.0
2015-07-24 15:50:00,74.88,74.94,74.85,74.92,450543.0,63.4438,63.4946,63.4184,63.4777,450543.0
2015-07-24 15:55:00,74.93,74.93,74.82,74.85,1530439.0,63.4861,63.4861,63.3929,63.4184,1530439.0
2015-07-27 09:30:00,74.67,74.93,74.44,74.75,485576.0,63.2659,63.4861,63.071,63.3336,485576.0
2015-07-27 09:35:00,74.74,74.74,74.45,74.53,758441.0,63.3252,63.3252,63.0795,63.1472,758441.0
2015-07-27 09:40:00,74.52,74.54,74.39,74.53,652397.0,63.1388,63.1557,63.0286,63.1472,652397.0
2015-07-27 09:45:00,74.52,74.6,74.52,74.59,259598.0,63.1388,63.2065,63.1388,63.1981,259598.0
2015-07-27 09:50:00,74.59,74.87,74.57,74.85,464930.0,63.1981,63.4353,63.1811,63.4184,464930.0
2015-07-27 09:55:00,74.85,74.86,74.73,74.77,109756.0,63.4184,63.4268,63.3167,63.3506,109756.0
2015-07-27 10:00:00,74.77,74.8,74.61,74.62,103594.0,63.3506,63.376,63.215,63.2235,103594.0
2015-07-27 10:05:00,74.6,74.73,74.59,74.63,294419.0,63.2065,63.3167,63.1981,63.232,294419.0
2015-07-27 10:10:00,74.63,74.73,74.63,74.69,142159.0,63.232,63.3167,63.232,63.2828,142159.0
2015-07-27 10:15:00,74.68,74.77,74.68,74.76,54032.0,63.2743,63.3506,63.2743,63.3421,54032.0
2015-07-27 10:20:00,74.76,74.76,74.56,74.6,130201.0,63.3421,63.3421,63.1727,63.2065,130201.0
2015-07-27 10:25:00,74.6,74.71,74.57,74.69,87452.0,63.2065,63.2997,63.1811,63.2828,87452.0
2015-07-27 10:30:00,74.69,74.82,74.67,74.79,195632.0,63.2828,63.3929,63.2659,63.3675,195632.0
2015-07-27 10:35:00,74.79,74.85,74.75,74.82,427754.0,63.3675,63.4184,63.3336,63.3929,427754.0
2015-07-27 10:40:00,74.82,74.84,74.77,74.8,54739.0,63.3929,63.4099,63.3506,63.376,54739.0
2015-07-27 10:45:00,74.81,74.86,74.77,74.79,66812.0,63.3845,63.4268,63.3506,63.3675,66812.0
2015-07-27 10:50:00,74.8,74.83,74.78,74.78,48250.0,63.376,63.4014,63.3591,63.3591,48250.0
2015-07-27 10:55:00,74.78,74.82,74.76,74.81,118252.0,63.3591,63.3929,63.3421,63.3845,118252.0
2015-07-27 11:00:00,74.81,74.81,74.74,74.79,36579.0,63.3845,63.3845,63.3252,63.3675,36579.0
2015-07-27 11:05:00,74.79,74.88,74.79,74.84,39402.0,63.3675,63.4438,63.3675,63.4099,39402.0
2015-07-27 11:10:00,74.84,74.85,74.71,74.72,60603.0,63.4099,63.4184,63.2997,63.3082,60603.0
2015-07-27 11:15:00,74.71,74.81,74.67,74.71,70392.0,63.2997,63.3845,63.2659,63.2997,70392.0
2015-07-27 11:20:00,74.7,74.73,74.61,74.73,152645.0,63.2913,63.3167,63.215,63.3167,152645.0
2015-07-27 11:25:00,74.73,74.8,74.66,74.66,242307.0,63.3167,63.376,63.2574,63.2574,242307.0
2015-07-27 11:30:00,74.67,74.69,74.55,74.56,160786.0,63.2659,63.2828,63.1642,63.1727,160786.0
2015-07-27 11:35:00,74.56,74.58,74.51,74.58,51096.0,63.1727,63.1896,63.1303,63.1896,51096.0
2015-07-27 11:40:00,74.58,74.61,74.53,74.54,72942.0,63.1896,63.215,63.1472,63.1557,72942.0
2015-07-27 11:45:00,74.56,74.57,74.5,74.54,82109.0,63.1727,63.1811,63.1218,63.1557,82109.0
2015-07-27 11:50:00,74.54,74.61,74.5,74.59,69903.0,63.1557,63.215,63.1218,63.1981,69903.0
2015-07-27 11:55:00,74.6,74.68,74.58,74.65,242809.0,63.2065,63.2743,63.1896,63.2489,242809.0
2015-07-27 12:00:00,74.66,74.66,74.6,74.6,82682.0,63.2574,63.2574,63.2065,63.2065,82682.0
2015-07-27 12:05:00,74.61,74.62,74.54,74.56,140091.0,63.215,63.2235,63.1557,63.1727,140091.0
2015-07-27 12:10:00,74.56,74.58,74.5,74.51,175195.0,63.1727,63.1896,63.1218,63.1303,175195.0
2015-07-27 12:15:00,74.51,74.6,74.5,74.6,111783.0,63.1303,63.2065,63.1218,63.2065,111783.0
2015-07-27 12:20:00,74.59,74.65,74.59,74.63,235502.0,63.1981,63.2489,63.1981,63.232,235502.0
2015-07-27 12:25:00,74.63,74.64,74.5,74.5,535373.0,63.232,63.2404,63.1218,63.1218,535373.0
2015-07-27 12:30:00,74.5,74.57,74.49,74.55,121383.0,63.1218,63.1811,63.1133,63.1642,121383.0
2015-07-27 12:35:00,74.55,74.61,74.55,74.6,27867.0,63.1642,63.215,63.1642,63.2065,27867.0
2015-07-27 12:40:00,74.61,74.65,74.59,74.64,31189.0,63.215,63.2489,63.1981,63.2404,31189.0
2015-07-27 12:45:00,74.63,74.64,74.58,74.6,37901.0,63.232,63.2404,63.1896,63.2065,37901.0
2015-07-27 12:50:00,74.6,74.62,74.55,74.56,32913.0,63.2065,63.2235,63.1642,63.1727,32913.0
2015-07-27 12:55:00,74.56,74.6,74.55,74.6,21625.0,63.1727,63.2065,63.1642,63.2065,21625.0
2015-07-27 13:00:00,74.6,74.61,74.57,74.6,27862.0,63.2065,63.215,63.1811,63.2065,27862.0
2015-07-27 13:05:00,74.6,74.64,74.6,74.63,37552.0,63.2065,63.2404,63.2065,63.232,37552.0
2015-07-27 13:10:00,74.63,74.65,74.61,74.63,41577.0,63.232,63.2489,63.215,63.232,41577.0
2015-07-27 13:15:00,74.63,74.66,74.63,74.63,31624.0,63.232,63.2574,63.232,63.232,31624.0
2015-07-27 13:20:00,74.63,74.64,74.55,74.59,64580.0,63.232,63.2404,63.1642,63.1981,64580.0
2015-07-27 13:25:00,74.6,74.63,74.58,74.62,88307.0,63.2065,63.232,63.1896,63.2235,88307.0
2015-07-27 13:30:00,74.63,74.63,74.57,74.59,26933.0,63.232,63.232,63.1811,63.1981,26933.0
2015-07-27 13:35:00,74.58,74.59,74.54,74.58,78418.0,63.1896,63.1981,63.1557,63.1896,78418.0
2015-07-27 13:40:00,74.57,74.61,74.56,74.58,27882.0,63.1811,63.215,63.1727,63.1896,27882.0
2015-07-27 13:45:00,74.57,74.6,74.57,74.59,21890.0,63.1811,63.2065,63.1811,63.1981,21890.0
2015-07-27 13:50:00,74.59,74.65,74.58,74.64,43425.0,63.1981,63.2489,63.1896,63.2404,43425.0
2015-07-27 13:55:00,74.63,74.65,74.62,74.62,59624.0,63.232,63.2489,63.2235,63.2235,59624.0
2015-07-27 14:00:00,74.63,74.63,74.59,74.6,27022.0,63.232,63.232,63.1981,63.2065,27022.0
2015-07-27 14:05:00,74.61,74.65,74.6,74.62,40925.0,63.215,63.2489,63.2065,63.2235,40925.0
2015-07-27 14:10:00,74.62,74.67,74.6,74.65,29475.0,63.2235,63.2659,63.2065,63.2489,29475.0
2015-07-27 14:15:00,74.65,74.72,74.65,74.71,40548.0,63.2489,63.3082,63.2489,63.2997,40548.0
2015-07-27 14:20:00,74.71,74.73,74.67,74.68,109318.0,63.2997,63.3167,63.2659,63.2743,109318.0
2015-07-27 14:25:00,74.68,74.74,74.67,74.72,79664.0,63.2743,63.3252,63.2659,63.3082,79664.0
2015-07-27 14:30:00,74.72,74.74,74.64,74.68,67282.0,63.3082,63.3252,63.2404,63.2743,67282.0
2015-07-27 14:35:00,74.68,74.8,74.68,74.79,66872.0,63.2743,63.376,63.2743,63.3675,66872.0
2015-07-27 14:40:00,74.78,74.81,74.7,74.7,84171.0,63.3591,63.3845,63.2913,63.2913,84171.0
2015-07-27 14:45:00,74.7,74.76,74.7,74.71,82245.0,63.2913,63.3421,63.2913,63.2997,82245.0
2015-07-27 14:50:00,74.71,74.72,74.66,74.67,47062.0,63.2997,63.3082,63.2574,63.2659,47062.0
2015-07-27 14:55:00,74.66,74.67,74.63,74.64,23983.0,63.2574,63.2659,63.232,63.2404,23983.0
2015-07-27 15:00:00,74.64,74.64,74.57,74.57,87751.0,63.2404,63.2404,63.1811,63.1811,87751.0
2015-07-27 15:05:00,74.57,74.64,74.57,74.62,88744.0,63.1811,63.2404,63.1811,63.2235,88744.0
2015-07-27 15:10:00,74.62,74.7,74.62,74.7,50816.0,63.2235,63.2913,63.2235,63.2913,50816.0
2015-07-27 15:15:00,74.7,74.71,74.65,74.68,59325.0,63.2913,63.2997,63.2489,63.2743,59325.0
2015-07-27 15:20:00,74.69,74.74,74.68,74.72,23290.0,63.2828,63.3252,63.2743,63.3082,23290.0
2015-07-27 15:25:00,74.72,74.74,74.67,74.69,167769.0,63.3082,63.3252,63.2659,63.2828,167769.0
2015-07-27 15:30:00,74.69,74.72,74.65,74.7,266446.0,63.2828,63.3082,63.2489,63.2913,266446.0
2015-07-27 15:35:00,74.7,74.71,74.67,74.67,79327.0,63.2913,63.2997,63.2659,63.2659,79327.0
2015-07-27 15:40:00,74.67,74.67,74.59,74.61,329544.0,63.2659,63.2659,63.1981,63.215,329544.0
2015-07-27 15:45:00,74.61,74.69,74.6,74.69,106120.0,63.215,63.2828,63.2065,63.2828,106120.0
2015-07-27 15:50:00,74.68,74.69,74.65,74.67,174573.0,63.2743,63.2828,63.2489,63.2659,174573.0
2015-07-27 15:55:00,74.67,74.77,74.65,74.75,553054.0,63.2659,63.3506,63.2489,63.3336,553054.0
2015-07-28 09:30:00,75.2,75.4,75.08,75.08,443041.0,63.7149,63.8844,63.6132,63.6132,443041.0
2015-07-28 09:35:00,75.07,75.09,74.95,74.97,107222.0,63.6048,63.6217,63.5031,63.52,107222.0
2015-07-28 09:40:00,74.98,74.98,74.82,74.93,114031.0,63.5285,63.5285,63.3929,63.4861,114031.0
2015-07-28 09:45:00,74.92,74.98,74.87,74.91,203015.0,63.4777,63.5285,63.4353,63.4692,203015.0
2015-07-28 09:50:00,74.91,75.0,74.82,75.0,415966.0,63.4692,63.5455,63.3929,63.5455,415966.0
2015-07-28 09:55:00,75.0,75.2,74.95,75.2,261081.0,63.5455,63.7149,63.5031,63.7149,261081.0
2015-07-28 10:00:00,75.17,75.18,74.99,75.0,399717.0,63.6895,63.698,63.537,63.5455,399717.0
2015-07-28 10:05:00,75.0,75.01,74.87,74.93,128899.0,63.5455,63.5539,63.4353,63.4861,128899.0
2015-07-28 10:10:00,74.93,75.11,74.92,75.09,638333.0,63.4861,63.6387,63.4777,63.6217,638333.0
2015-07-28 10:15:00,75.09,75.16,75.03,75.04,168246.0,63.6217,63.681,63.5709,63.5793,168246.0
2015-07-28 10:20:00,75.04,75.07,74.98,75.06,164984.0,63.5793,63.6048,63.5285,63.5963,164984.0
2015-07-28 10:25:00,75.06,75.06,74.96,75.0,102452.0,63.5963,63.5963,63.5116,63.5455,102452.0
2015-07-28 10:30:00,75.0,75.07,74.98,75.04,59605.0,63.5455,63.6048,63.5285,63.5793,59605.0
2015-07-28 10:35:00,75.04,75.1,75.0,75.04,60627.0,63.5793,63.6302,63.5455,63.5793,60627.0
2015-07-28 10:40:00,75.03,75.1,75.0,75.05,214903.0,63.5709,63.6302,63.5455,63.5878,214903.0
2015-07-28 10:45:00,75.06,75.13,75.02,75.11,309189.0,63.5963,63.6556,63.5624,63.6387,309189.0
2015-07-28 10:50:00,75.11,75.22,75.07,75.21,362449.0,63.6387,63.7319,63.6048,63.7234,362449.0
2015-07-28 10:55:00,75.21,75.32,75.21,75.26,308910.0,63.7234,63.8166,63.7234,63.7657,308910.0
2015-07-28 11:00:00,75.26,75.27,75.16,75.21,138817.0,63.7657,63.7742,63.681,63.7234,138817.0
2015-07-28 11:05:00,75.21,75.24,75.19,75.2,148782.0,63.7234,63.7488,63.7064,63.7149,148782.0
2015-07-28 11:10:00,75.2,75.25,75.2,75.23,141936.0,63.7149,63.7573,63.7149,63.7403,141936.0
2015-07-28 11:15:00,75.24,75.24,75.19,75.22,65640.0,63.7488,63.7488,63.7064,63.7319,65640.0
2015-07-28 11:20:00,75.23,75.24,75.2,75.22,52854.0,63.7403,63.7488,63.7149,63.7319,52854.0
2015-07-28 11:25:00,75.22,75.28,75.2,75.28,67000.0,63.7319,63.7827,63.7149,63.7827,67000.0
2015-07-28 11:30:00,75.28,75.34,75.27,75.29,45997.0,63.7827,63.8335,63.7742,63.7912,45997.0
2015-07-28 11:35:00,75.3,75.31,75.27,75.31,19803.0,63.7996,63.8081,63.7742,63.8081,19803.0
2015-07-28 11:40:00,75.31,75.34,75.3,75.34,96298.0,63.8081,63.8335,63.7996,63.8335,96298.0
2015-07-28 11:45:00,75.33,75.36,75.32,75.34,39620.0,63.8251,63.8505,63.8166,63.8335,39620.0
2015-07-28 11:50:00,75.35,75.36,75.3,75.31,40888.0,63.842,63.8505,63.7996,63.8081,40888.0
2015-07-28 11:55:00,75.32,75.32,75.29,75.31,29593.0,63.8166,63.8166,63.7912,63.8081,29593.0
2015-07-28 12:00:00,75.31,75.35,75.3,75.32,66211.0,63.8081,63.842,63.7996,63.8166,66211.0
2015-07-28 12:05:00,75.32,75.35,75.32,75.34,36729.0,63.8166,63.842,63.8166,63.8335,36729.0
2015-07-28 12:10:00,75.33,75.38,75.32,75.36,26346.0,63.8251,63.8674,63.8166,63.8505,26346.0
2015-07-28 12:15:00,75.36,75.45,75.35,75.42,61817.0,63.8505,63.9267,63.842,63.9013,61817.0
2015-07-28 12:20:00,75.42,75.47,75.41,75.45,33158.0,63.9013,63.9437,63.8928,63.9267,33158.0
2015-07-28 12:25:00,75.45,75.49,75.43,75.47,42897.0,63.9267,63.9606,63.9098,63.9437,42897.0
2015-07-28 12:30:00,75.47,75.49,75.45,75.47,73319.0,63.9437,63.9606,63.9267,63.9437,73319.0
2015-07-28 12:35:00,75.47,75.51,75.46,75.5,155516.0,63.9437,63.9776,63.9352,63.9691,155516.0
2015-07-28 12:40:00,75.5,75.55,75.48,75.54,39067.0,63.9691,64.0115,63.9521,64.003,39067.0
2015-07-28 12:45:00,75.54,75.57,75.54,75.56,40904.0,64.003,64.0284,64.003,64.0199,40904.0
2015-07-28 12:50:00,75.56,75.61,75.54,75.6,24024.0,64.0199,64.0623,64.003,64.0538,24024.0
2015-07-28 12:55:00,75.6,75.65,75.59,75.62,22597.0,64.0538,64.0962,64.0453,64.0708,22597.0
2015-07-28 13:00:00,75.62,75.65,75.61,75.65,52334.0,64.0708,64.0962,64.0623,64.0962,52334.0
2015-07-28 13:05:00,75.65,75.77,75.64,75.77,290822.0,64.0962,64.1979,64.0877,64.1979,290822.0
2015-07-28 13:10:00,75.77,75.84,75.76,75.83,169412.0,64.1979,64.2572,64.1894,64.2487,169412.0
2015-07-28 13:15:00,75.82,75.86,75.8,75.85,71449.0,64.2402,64.2741,64.2233,64.2656,71449.0
2015-07-28 13:20:00,75.85,75.92,75.85,75.9,65146.0,64.2656,64.3249,64.2656,64.308,65146.0
2015-07-28 13:25:00,75.89,75.9,75.87,75.88,38702.0,64.2995,64.308,64.2826,64.2911,38702.0
2015-07-28 13:30:00,75.88,75.88,75.83,75.83,53630.0,64.2911,64.2911,64.2487,64.2487,53630.0
2015-07-28 13:35:00,75.84,75.86,75.8,75.85,54195.0,64.2572,64.2741,64.2233,64.2656,54195.0
2015-07-28 13:40:00,75.85,75.89,75.85,75.86,23422.0,64.2656,64.2995,64.2656,64.2741,23422.0
2015-07-28 13:45:00,75.86,75.88,75.83,75.88,22093.0,64.2741,64.2911,64.2487,64.2911,22093.0
2015-07-28 13:50:00,75.87,75.9,75.85,75.88,62767.0,64.2826,64.308,64.2656,64.2911,62767.0
2015-07-28 13:55:00,75.89,75.93,75.87,75.93,32559.0,64.2995,64.3334,64.2826,64.3334,32559.0
2015-07-28 14:00:00,75.93,75.93,75.87,75.91,37176.0,64.3334,64.3334,64.2826,64.3165,37176.0
2015-07-28 14:05:00,75.91,75.99,75.9,75.98,37968.0,64.3165,64.3843,64.308,64.3758,37968.0
2015-07-28 14:10:00,75.98,75.98,75.92,75.96,75550.0,64.3758,64.3758,64.3249,64.3588,75550.0
2015-07-28 14:15:00,75.96,75.99,75.95,75.96,39982.0,64.3588,64.3843,64.3504,64.3588,39982.0
2015-07-28 14:20:00,75.97,76.02,75.96,76.01,116607.0,64.3673,64.4097,64.3588,64.4012,116607.0
2015-07-28 14:25:00,76.01,76.01,75.97,75.98,80773.0,64.4012,64.4012,64.3673,64.3758,80773.0
2015-07-28 14:30:00,75.98,76.0,75.92,75.94,91663.0,64.3758,64.3927,64.3249,64.3419,91663.0
2015-07-28 14:35:00,75.94,75.95,75.92,75.94,97449.0,64.3419,64.3504,64.3249,64.3419,97449.0
2015-07-28 14:40:00,75.95,75.96,75.93,75.95,114835.0,64.3504,64.3588,64.3334,64.3504,114835.0
2015-07-28 14:45:00,75.95,76.02,75.95,76.01,121048.0,64.3504,64.4097,64.3504,64.4012,121048.0
2015-07-28 14:50:00,76.0,76.04,76.0,76.04,142382.0,64.3927,64.4266,64.3927,64.4266,142382.0
2015-07-28 14:55:00,76.03,76.06,76.02,76.06,71127.0,64.4181,64.4436,64.4097,64.4436,71127.0
2015-07-28 15:00:00,76.06,76.06,76.0,76.02,76474.0,64.4436,64.4436,64.3927,64.4097,76474.0
2015-07-28 15:05:00,76.02,76.03,75.99,76.01,168945.0,64.4097,64.4181,64.3843,64.4012,168945.0
2015-07-28 15:10:00,76.02,76.02,75.95,75.95,93031.0,64.4097,64.4097,64.3504,64.3504,93031.0
2015-07-28 15:15:00,75.95,76.01,75.94,76.01,31052.0,64.3504,64.4012,64.3419,64.4012,31052.0
2015-07-28 15:20:00,76.01,76.02,75.96,75.96,40528.0,64.4012,64.4097,64.3588,64.3588,40528.0
2015-07-28 15:25:00,75.95,75.95,75.92,75.94,43567.0,64.3504,64.3504,64.3249,64.3419,43567.0
2015-07-28 15:30:00,75.94,75.99,75.93,75.99,134534.0,64.3419,64.3843,64.3334,64.3843,134534.0
2015-07-28 15:35:00,75.99,76.05,75.98,76.05,116720.0,64.3843,64.4351,64.3758,64.4351,116720.0
2015-07-28 15:40:00,76.04,76.11,76.02,76.09,120145.0,64.4266,64.4859,64.4097,64.469,120145.0
2015-07-28 15:45:00,76.09,76.11,76.08,76.09,97418.0,64.469,64.4859,64.4605,64.469,97418.0
2015-07-28 15:50:00,76.09,76.09,76.05,76.09,240089.0,64.469,64.469,64.4351,64.469,240089.0
2015-07-28 15:55:00,76.09,76.15,76.06,76.13,976103.0,64.469,64.5198,64.4436,64.5029,976103.0
2015-07-29 09:30:00,76.46,76.57,76.4,76.5,148489.0,64.7825,64.8757,64.7316,64.8164,148489.0
2015-07-29 09:35:00,76.5,76.52,76.38,76.42,94011.0,64.8164,64.8333,64.7147,64.7486,94011.0
2015-07-29 09:40:00,76.41,76.45,76.28,76.33,152913.0,64.7401,64.774,64.63,64.6723,152913.0
2015-07-29 09:45:00,76.33,76.44,76.28,76.44,98593.0,64.6723,64.7655,64.63,64.7655,98593.0
2015-07-29 09:50:00,76.43,76.5,76.38,76.47,76168.0,64.7571,64.8164,64.7147,64.7909,76168.0
2015-07-29 09:55:00,76.48,76.55,76.47,76.54,203032.0,64.7994,64.8587,64.7909,64.8503,203032.0
2015-07-29 10:00:00,76.54,76.56,76.47,76.5,57607.0,64.8503,64.8672,64.7909,64.8164,57607.0
2015-07-29 10:05:00,76.5,76.58,76.44,76.55,217165.0,64.8164,64.8841,64.7655,64.8587,217165.0
2015-07-29 10:10:00,76.55,76.61,76.48,76.48,383940.0,64.8587,64.9096,64.7994,64.7994,383940.0
2015-07-29 10:15:00,76.48,76.61,76.46,76.59,382888.0,64.7994,64.9096,64.7825,64.8926,382888.0
2015-07-29 10:20:00,76.59,76.61,76.51,76.52,118845.0,64.8926,64.9096,64.8248,64.8333,118845.0
2015-07-29 10:25:00,76.52,76.57,76.43,76.43,144332.0,64.8333,64.8757,64.7571,64.7571,144332.0
2015-07-29 10:30:00,76.43,76.48,76.39,76.45,54021.0,64.7571,64.7994,64.7232,64.774,54021.0
2015-07-29 10:35:00,76.46,76.5,76.41,76.48,351073.0,64.7825,64.8164,64.7401,64.7994,351073.0
2015-07-29 10:40:00,76.49,76.53,76.47,76.5,137505.0,64.8079,64.8418,64.7909,64.8164,137505.0
2015-07-29 10:45:00,76.5,76.51,76.44,76.47,267024.0,64.8164,64.8248,64.7655,64.7909,267024.0
2015-07-29 10:50:00,76.48,76.51,76.47,76.48,53807.0,64.7994,64.8248,64.7909,64.7994,53807.0
2015-07-29 10:55:00,76.48,76.48,76.41,76.42,106418.0,64.7994,64.7994,64.7401,64.7486,106418.0
2015-07-29 11:00:00,76.41,76.42,76.35,76.38,82091.0,64.7401,64.7486,64.6893,64.7147,82091.0
2015-07-29 11:05:00,76.38,76.39,76.33,76.36,85966.0,64.7147,64.7232,64.6723,64.6977,85966.0
2015-07-29 11:10:00,76.36,76.39,76.34,76.36,185157.0,64.6977,64.7232,64.6808,64.6977,185157.0
2015-07-29 11:15:00,76.36,76.39,76.35,76.37,83207.0,64.6977,64.7232,64.6893,64.7062,83207.0
2015-07-29 11:20:00,76.38,76.44,76.37,76.41,69424.0,64.7147,64.7655,64.7062,64.7401,69424.0
2015-07-29 11:25:00,76.41,76.42,76.37,76.38,61441.0,64.7401,64.7486,64.7062,64.7147,61441.0
2015-07-29 11:30:00,76.37,76.42,76.34,76.41,63844.0,64.7062,64.7486,64.6808,64.7401,63844.0
2015-07-29 11:35:00,76.41,76.42,76.37,76.4,68146.0,64.7401,64.7486,64.7062,64.7316,68146.0
2015-07-29 11:40:00,76.4,76.46,76.4,76.44,40461.0,64.7316,64.7825,64.7316,64.7655,40461.0
2015-07-29 11:45:00,76.44,76.45,76.36,76.37,149525.0,64.7655,64.774,64.6977,64.7062,149525.0
2015-07-29 11:50:00,76.37,76.4,76.36,76.4,41014.0,64.7062,64.7316,64.6977,64.7316,41014.0
2015-07-29 11:55:00,76.4,76.41,76.35,76.38,49991.0,64.7316,64.7401,64.6893,64.7147,49991.0
2015-07-29 12:00:00,76.38,76.4,76.35,76.36,27121.0,64.7147,64.7316,64.6893,64.6977,27121.0
2015-07-29 12:05:00,76.35,76.36,76.29,76.29,88610.0,64.6893,64.6977,64.6384,64.6384,88610.0
2015-07-29 12:10:00,76.3,76.31,76.25,76.26,66336.0,64.6469,64.6554,64.6045,64.613,66336.0
2015-07-29 12:15:00,76.26,76.26,76.17,76.2,51435.0,64.613,64.613,64.5368,64.5622,51435.0
2015-07-29 12:20:00,76.2,76.21,76.15,76.17,34667.0,64.5622,64.5707,64.5198,64.5368,34667.0
2015-07-29 12:25:00,76.17,76.22,76.17,76.21,36192.0,64.5368,64.5791,64.5368,64.5707,36192.0
2015-07-29 12:30:00,76.21,76.27,76.21,76.22,217829.0,64.5707,64.6215,64.5707,64.5791,217829.0
2015-07-29 12:35:00,76.21,76.23,76.16,76.2,66913.0,64.5707,64.5876,64.5283,64.5622,66913.0
2015-07-29 12:40:00,76.22,76.23,76.19,76.2,37945.0,64.5791,64.5876,64.5537,64.5622,37945.0
2015-07-29 12:45:00,76.21,76.26,76.21,76.25,16560.0,64.5707,64.613,64.5707,64.6045,16560.0
2015-07-29 12:50:00,76.25,76.25,76.16,76.18,116562.0,64.6045,64.6045,64.5283,64.5452,116562.0
2015-07-29 12:55:00,76.18,76.21,76.17,76.19,46973.0,64.5452,64.5707,64.5368,64.5537,46973.0
2015-07-29 13:00:00,76.2,76.2,76.13,76.14,37952.0,64.5622,64.5622,64.5029,64.5113,37952.0
2015-07-29 13:05:00,76.14,76.16,76.13,76.14,19866.0,64.5113,64.5283,64.5029,64.5113,19866.0
2015-07-29 13:10:00,76.14,76.21,76.13,76.21,86903.0,64.5113,64.5707,64.5029,64.5707,86903.0
2015-07-29 13:15:00,76.2,76.22,76.16,76.2,91058.0,64.5622,64.5791,64.5283,64.5622,91058.0
2015-07-29 13:20:00,76.19,76.19,76.16,76.19,52616.0,64.5537,64.5537,64.5283,64.5537,52616.0
2015-07-29 13:25:00,76.19,76.2,76.17,76.17,52220.0,64.5537,64.5622,64.5368,64.5368,52220.0
2015-07-29 13:30:00,76.17,76.18,76.12,76.16,36544.0,64.5368,64.5452,64.4944,64.5283,36544.0
2015-07-29 13:35:00,76.16,76.17,76.13,76.15,192847.0,64.5283,64.5368,64.5029,64.5198,192847.0
2015-07-29 13:40:00,76.15,76.16,76.13,76.15,253095.0,64.5198,64.5283,64.5029,64.5198,253095.0
2015-07-29 13:45:00,76.15,76.16,76.07,76.07,112627.0,64.5198,64.5283,64.452,64.452,112627.0
2015-07-29 13:50:00,76.06,76.08,76.04,76.06,156680.0,64.4436,64.4605,64.4266,64.4436,156680.0
2015-07-29 13:55:00,76.07,76.08,76.02,76.04,50239.0,64.452,64.4605,64.4097,64.4266,50239.0
2015-07-29 14:00:00,76.03,76.26,75.94,75.96,388195.0,64.4181,64.613,64.3419,64.3588,388195.0
2015-07-29 14:05:00,75.96,76.11,75.96,76.01,170080.0,64.3588,64.4859,64.3588,64.4012,170080.0
2015-07-29 14:10:00,76.01,76.1,75.98,76.08,197215.0,64.4012,64.4775,64.3758,64.4605,197215.0
2015-07-29 14:15:00,76.08,76.21,76.07,76.2,66782.0,64.4605,64.5707,64.452,64.5622,66782.0
2015-07-29 14:20:00,76.21,76.21,76.07,76.08,57770.0,64.5707,64.5707,64.452,64.4605,57770.0
2015-07-29 14:25:00,76.09,76.09,76.04,76.07,32051.0,64.469,64.469,64.4266,64.452,32051.0
2015-07-29 14:30:00,76.08,76.16,76.07,76.16,45333.0,64.4605,64.5283,64.452,64.5283,45333.0
2015-07-29 14:35:00,76.15,76.23,76.15,76.22,68002.0,64.5198,64.5876,64.5198,64.5791,68002.0
2015-07-29 14:40:00,76.22,76.29,76.2,76.27,124374.0,64.5791,64.6384,64.5622,64.6215,124374.0
2015-07-29 14:45:00,76.28,76.38,76.23,76.36,112555.0,64.63,64.7147,64.5876,64.6977,112555.0
2015-07-29 14:50:00,76.37,76.41,76.33,76.34,63225.0,64.7062,64.7401,64.6723,64.6808,63225.0
2015-07-29 14:55:00,76.34,76.38,76.33,76.34,72858.0,64.6808,64.7147,64.6723,64.6808,72858.0
2015-07-29 15:00:00,76.34,76.34,76.3,76.32,27903.0,64.6808,64.6808,64.6469,64.6639,27903.0
2015-07-29 15:05:00,76.32,76.34,76.28,76.28,46940.0,64.6639,64.6808,64.63,64.63,46940.0
2015-07-29 15:10:00,76.27,76.33,76.27,76.3,71710.0,64.6215,64.6723,64.6215,64.6469,71710.0
2015-07-29 15:15:00,76.3,76.3,76.25,76.27,57367.0,64.6469,64.6469,64.6045,64.6215,57367.0
2015-07-29 15:20:00,76.27,76.32,76.26,76.29,62176.0,64.6215,64.6639,64.613,64.6384,62176.0
2015-07-29 15:25:00,76.29,76.33,76.27,76.28,96664.0,64.6384,64.6723,64.6215,64.63,96664.0
2015-07-29 15:30:00,76.28,76.3,76.19,76.23,179305.0,64.63,64.6469,64.5537,64.5876,179305.0
2015-07-29 15:35:00,76.23,76.28,76.21,76.27,141468.0,64.5876,64.63,64.5707,64.6215,141468.0
2015-07-29 15:40:00,76.27,76.37,76.26,76.37,117077.0,64.6215,64.7062,64.613,64.7062,117077.0
2015-07-29 15:45:00,76.37,76.39,76.3,76.31,96996.0,64.7062,64.7232,64.6469,64.6554,96996.0
2015-07-29 15:50:00,76.31,76.34,76.3,76.31,198543.0,64.6554,64.6808,64.6469,64.6554,198543.0
2015-07-29 15:55:00,76.31,76.35,76.26,76.27,382344.0,64.6554,64.6893,64.613,64.6215,382344.0
2015-07-30 09:30:00,76.19,76.33,75.96,75.96,204948.0,64.5537,64.6723,64.3588,64.3588,204948.0
2015-07-30 09:35:00,75.98,76.05,75.78,75.8,186088.0,64.3758,64.4351,64.2063,64.2233,186088.0
2015-07-30 09:40:00,75.79,75.8,75.63,75.74,125173.0,64.2148,64.2233,64.0792,64.1724,125173.0
2015-07-30 09:45:00,75.74,75.77,75.62,75.63,137552.0,64.1724,64.1979,64.0708,64.0792,137552.0
2015-07-30 09:50:00,75.63,75.71,75.59,75.7,124178.0,64.0792,64.147,64.0453,64.1385,124178.0
2015-07-30 09:55:00,75.7,75.71,75.59,75.59,58666.0,64.1385,64.147,64.0453,64.0453,58666.0
2015-07-30 10:00:00,75.59,75.65,75.55,75.65,218801.0,64.0453,64.0962,64.0115,64.0962,218801.0
2015-07-30 10:05:00,75.65,75.77,75.63,75.73,81414.0,64.0962,64.1979,64.0792,64.164,81414.0
2015-07-30 10:10:00,75.73,75.78,75.69,75.77,43729.0,64.164,64.2063,64.1301,64.1979,43729.0
2015-07-30 10:15:00,75.76,75.79,75.71,75.72,37029.0,64.1894,64.2148,64.147,64.1555,37029.0
2015-07-30 10:20:00,75.73,75.79,75.72,75.75,72012.0,64.164,64.2148,64.1555,64.1809,72012.0
2015-07-30 10:25:00,75.77,75.8,75.75,75.78,47392.0,64.1979,64.2233,64.1809,64.2063,47392.0
2015-07-30 10:30:00,75.78,75.9,75.78,75.86,77916.0,64.2063,64.308,64.2063,64.2741,77916.0
2015-07-30 10:35:00,75.86,75.92,75.83,75.84,48861.0,64.2741,64.3249,64.2487,64.2572,48861.0
2015-07-30 10:40:00,75.83,75.89,75.8,75.89,29062.0,64.2487,64.2995,64.2233,64.2995,29062.0
2015-07-30 10:45:00,75.89,75.92,75.84,75.86,38865.0,64.2995,64.3249,64.2572,64.2741,38865.0
2015-07-30 10:50:00,75.86,75.88,75.79,75.86,31988.0,64.2741,64.2911,64.2148,64.2741,31988.0
2015-07-30 10:55:00,75.86,75.86,75.76,75.76,56313.0,64.2741,64.2741,64.1894,64.1894,56313.0
2015-07-30 11:00:00,75.76,75.78,75.67,75.69,31708.0,64.1894,64.2063,64.1131,64.1301,31708.0
2015-07-30 11:05:00,75.69,75.71,75.63,75.66,96285.0,64.1301,64.147,64.0792,64.1047,96285.0
2015-07-30 11:10:00,75.67,75.75,75.66,75.75,28530.0,64.1131,64.1809,64.1047,64.1809,28530.0
2015-07-30 11:15:00,75.75,75.78,75.71,75.72,35825.0,64.1809,64.2063,64.147,64.1555,35825.0
2015-07-30 11:20:00,75.72,75.82,75.72,75.8,46663.0,64.1555,64.2402,64.1555,64.2233,46663.0
2015-07-30 11:25:00,75.83,75.89,75.8,75.8,84480.0,64.2487,64.2995,64.2233,64.2233,84480.0
2015-07-30 11:30:00,75.81,75.86,75.81,75.82,36019.0,64.2317,64.2741,64.2317,64.2402,36019.0
2015-07-30 11:35:00,75.83,75.85,75.79,75.82,22475.0,64.2487,64.2656,64.2148,64.2402,22475.0
2015-07-30 11:40:00,75.82,75.85,75.8,75.81,61752.0,64.2402,64.2656,64.2233,64.2317,61752.0
2015-07-30 11:45:00,75.81,75.91,75.81,75.88,77979.0,64.2317,64.3165,64.2317,64.2911,77979.0
2015-07-30 11:50:00,75.88,75.92,75.88,75.89,36280.0,64.2911,64.3249,64.2911,64.2995,36280.0
2015-07-30 11:55:00,75.89,75.92,75.85,75.88,54906.0,64.2995,64.3249,64.2656,64.2911,54906.0
2015-07-30 12:00:00,75.88,75.94,75.87,75.9,82706.0,64.2911,64.3419,64.2826,64.308,82706.0
2015-07-30 12:05:00,75.9,75.9,75.84,75.86,51304.0,64.308,64.308,64.2572,64.2741,51304.0
2015-07-30 12:10:00,75.85,75.93,75.82,75.91,34065.0,64.2656,64.3334,64.2402,64.3165,34065.0
2015-07-30 12:15:00,75.91,75.97,75.89,75.97,37464.0,64.3165,64.3673,64.2995,64.3673,37464.0
2015-07-30 12:20:00,75.97,76.04,75.93,76.03,26639.0,64.3673,64.4266,64.3334,64.4181,26639.0
2015-07-30 12:25:00,76.04,76.08,76.04,76.06,20390.0,64.4266,64.4605,64.4266,64.4436,20390.0
2015-07-30 12:30:00,76.07,76.1,76.05,76.06,29374.0,64.452,64.4775,64.4351,64.4436,29374.0
2015-07-30 12:35:00,76.06,76.09,76.04,76.09,21119.0,64.4436,64.469,64.4266,64.469,21119.0
2015-07-30 12:40:00,76.08,76.16,76.07,76.14,73834.0,64.4605,64.5283,64.452,64.5113,73834.0
2015-07-30 12:45:00,76.14,76.19,76.14,76.18,29777.0,64.5113,64.5537,64.5113,64.5452,29777.0
2015-07-30 12:50:00,76.18,76.23,76.17,76.18,28295.0,64.5452,64.5876,64.5368,64.5452,28295.0
2015-07-30 12:55:00,76.18,76.24,76.18,76.24,24604.0,64.5452,64.5961,64.5452,64.5961,24604.0
2015-07-30 13:00:00,76.23,76.29,76.23,76.24,32970.0,64.5876,64.6384,64.5876,64.5961,32970.0
2015-07-30 13:05:00,76.24,76.24,76.19,76.24,17006.0,64.5961,64.5961,64.5537,64.5961,17006.0
2015-07-30 13:10:00,76.23,76.28,76.23,76.27,24057.0,64.5876,64.63,64.5876,64.6215,24057.0
2015-07-30 13:15:00,76.28,76.33,76.27,76.33,23298.0,64.63,64.6723,64.6215,64.6723,23298.0
2015-07-30 13:20:00,76.33,76.33,76.21,76.21,28082.0,64.6723,64.6723,64.5707,64.5707,28082.0
2015-07-30 13:25:00,76.22,76.24,76.2,76.23,18463.0,64.5791,64.5961,64.5622,64.5876,18463.0
2015-07-30 13:30:00,76.24,76.26,76.18,76.2,27640.0,64.5961,64.613,64.5452,64.5622,27640.0
2015-07-30 13:35:00,76.2,76.22,76.18,76.19,23056.0,64.5622,64.5791,64.5452,64.5537,23056.0
2015-07-30 13:40:00,76.18,76.19,76.14,76.17,31709.0,64.5452,64.5537,64.5113,64.5368,31709.0
2015-07-30 13:45:00,76.17,76.19,76.13,76.18,32784.0,64.5368,64.5537,64.5029,64.5452,32784.0
2015-07-30 13:50:00,76.19,76.23,76.18,76.22,37415.0,64.5537,64.5876,64.5452,64.5791,37415.0
2015-07-30 13:55:00,76.21,76.22,76.14,76.16,36903.0,64.5707,64.5791,64.5113,64.5283,36903.0
2015-07-30 14:00:00,76.16,76.22,76.16,76.21,35761.0,64.5283,64.5791,64.5283,64.5707,35761.0
2015-07-30 14:05:00,76.21,76.21,76.14,76.16,29280.0,64.5707,64.5707,64.5113,64.5283,29280.0
2015-07-30 14:10:00,76.15,76.2,76.15,76.16,39300.0,64.5198,64.5622,64.5198,64.5283,39300.0
2015-07-30 14:15:00,76.16,76.2,76.15,76.19,24935.0,64.5283,64.5622,64.5198,64.5537,24935.0
2015-07-30 14:20:00,76.19,76.23,76.17,76.18,34467.0,64.5537,64.5876,64.5368,64.5452,34467.0
2015-07-30 14:25:00,76.18,76.22,76.16,76.18,68399.0,64.5452,64.5791,64.5283,64.5452,68399.0
2015-07-30 14:30:00,76.17,76.19,76.11,76.13,50189.0,64.5368,64.5537,64.4859,64.5029,50189.0
2015-07-30 14:35:00,76.13,76.14,76.11,76.13,50028.0,64.5029,64.5113,64.4859,64.5029,50028.0
2015-07-30 14:40:00,76.13,76.14,76.11,76.12,68535.0,64.5029,64.5113,64.4859,64.4944,68535.0
2015-07-30 14:45:00,76.12,76.18,76.1,76.17,118171.0,64.4944,64.5452,64.4775,64.5368,118171.0
2015-07-30 14:50:00,76.17,76.17,76.1,76.11,81160.0,64.5368,64.5368,64.4775,64.4859,81160.0
2015-07-30 14:55:00,76.1,76.14,76.09,76.14,61761.0,64.4775,64.5113,64.469,64.5113,61761.0
2015-07-30 15:00:00,76.14,76.22,76.13,76.21,37589.0,64.5113,64.5791,64.5029,64.5707,37589.0
2015-07-30 15:05:00,76.21,76.23,76.16,76.18,55210.0,64.5707,64.5876,64.5283,64.5452,55210.0
2015-07-30 15:10:00,76.19,76.2,76.16,76.18,49054.0,64.5537,64.5622,64.5283,64.5452,49054.0
2015-07-30 15:15:00,76.18,76.19,76.17,76.17,34367.0,64.5452,64.5537,64.5368,64.5368,34367.0
2015-07-30 15:20:00,76.17,76.2,76.16,76.17,28260.0,64.5368,64.5622,64.5283,64.5368,28260.0
2015-07-30 15:25:00,76.17,76.23,76.17,76.22,72811.0,64.5368,64.5876,64.5368,64.5791,72811.0
2015-07-30 15:30:00,76.22,76.23,76.19,76.21,35119.0,64.5791,64.5876,64.5537,64.5707,35119.0
2015-07-30 15:35:00,76.21,76.22,76.16,76.19,91247.0,64.5707,64.5791,64.5283,64.5537,91247.0
2015-07-30 15:40:00,76.19,76.23,76.19,76.2,92327.0,64.5537,64.5876,64.5537,64.5622,92327.0
2015-07-30 15:45:00,76.2,76.2,76.17,76.19,211761.0,64.5622,64.5622,64.5368,64.5537,211761.0
2015-07-30 15:50:00,76.19,76.21,76.17,76.2,93674.0,64.5537,64.5707,64.5368,64.5622,93674.0
2015-07-30 15:55:00,76.2,76.21,76.13,76.15,272870.0,64.5622,64.5707,64.5029,64.5198,272870.0
2015-07-31 09:30:00,76.44,76.62,76.41,76.45,135341.0,64.7655,64.918,64.7401,64.774,135341.0
2015-07-31 09:35:00,76.45,76.5,76.39,76.5,296721.0,64.774,64.8164,64.7232,64.8164,296721.0
2015-07-31 09:40:00,76.48,76.56,76.45,76.56,194959.0,64.7994,64.8672,64.774,64.8672,194959.0
2015-07-31 09:45:00,76.57,76.63,76.39,76.44,244766.0,64.8757,64.9265,64.7232,64.7655,244766.0
2015-07-31 09:50:00,76.45,76.49,76.42,76.46,117223.0,64.774,64.8079,64.7486,64.7825,117223.0
2015-07-31 09:55:00,76.47,76.52,76.4,76.42,79941.0,64.7909,64.8333,64.7316,64.7486,79941.0
2015-07-31 10:00:00,76.42,76.56,76.42,76.5,51230.0,64.7486,64.8672,64.7486,64.8164,51230.0
2015-07-31 10:05:00,76.49,76.63,76.47,76.63,169940.0,64.8079,64.9265,64.7909,64.9265,169940.0
2015-07-31 10:10:00,76.63,76.74,76.63,76.66,86906.0,64.9265,65.0197,64.9265,64.9519,86906.0
2015-07-31 10:15:00,76.69,76.75,76.68,76.71,48968.0,64.9773,65.0282,64.9689,64.9943,48968.0
2015-07-31 10:20:00,76.72,76.81,76.71,76.79,38252.0,65.0028,65.079,64.9943,65.0621,38252.0
2015-07-31 10:25:00,76.79,76.83,76.75,76.76,66591.0,65.0621,65.096,65.0282,65.0367,66591.0
2015-07-31 10:30:00,76.77,76.77,76.68,76.73,42375.0,65.0451,65.0451,64.9689,65.0112,42375.0
2015-07-31 10:35:00,76.72,76.79,76.71,76.73,72923.0,65.0028,65.0621,64.9943,65.0112,72923.0
2015-07-31 10:40:00,76.73,76.76,76.7,76.73,35981.0,65.0112,65.0367,64.9858,65.0112,35981.0
2015-07-31 10:45:00,76.73,76.79,76.72,76.78,34940.0,65.0112,65.0621,65.0028,65.0536,34940.0
2015-07-31 10:50:00,76.78,76.83,76.77,76.8,198891.0,65.0536,65.096,65.0451,65.0705,198891.0
2015-07-31 10:55:00,76.8,76.83,76.77,76.79,286520.0,65.0705,65.096,65.0451,65.0621,286520.0
2015-07-31 11:00:00,76.79,76.81,76.77,76.77,24242.0,65.0621,65.079,65.0451,65.0451,24242.0
2015-07-31 11:05:00,76.78,76.79,76.74,76.76,26813.0,65.0536,65.0621,65.0197,65.0367,26813.0
2015-07-31 11:10:00,76.77,76.77,76.68,76.7,28745.0,65.0451,65.0451,64.9689,64.9858,28745.0
2015-07-31 11:15:00,76.69,76.79,76.68,76.78,28238.0,64.9773,65.0621,64.9689,65.0536,28238.0
2015-07-31 11:20:00,76.77,76.8,76.76,76.77,31249.0,65.0451,65.0705,65.0367,65.0451,31249.0
2015-07-31 11:25:00,76.77,76.8,76.72,76.73,26779.0,65.0451,65.0705,65.0028,65.0112,26779.0
2015-07-31 11:30:00,76.73,76.78,76.71,76.75,27921.0,65.0112,65.0536,64.9943,65.0282,27921.0
2015-07-31 11:35:00,76.74,76.79,76.74,76.78,26609.0,65.0197,65.0621,65.0197,65.0536,26609.0
2015-07-31 11:40:00,76.78,76.79,76.75,76.79,17320.0,65.0536,65.0621,65.0282,65.0621,17320.0
2015-07-31 11:45:00,76.79,76.82,76.77,76.81,17951.0,65.0621,65.0875,65.0451,65.079,17951.0
2015-07-31 11:50:00,76.81,76.87,76.8,76.85,27962.0,65.079,65.1299,65.0705,65.1129,27962.0
2015-07-31 11:55:00,76.85,76.86,76.83,76.84,20023.0,65.1129,65.1214,65.096,65.1044,20023.0
2015-07-31 12:00:00,76.83,76.87,76.83,76.83,20060.0,65.096,65.1299,65.096,65.096,20060.0
2015-07-31 12:05:00,76.84,76.88,76.82,76.87,24148.0,65.1044,65.1383,65.0875,65.1299,24148.0
2015-07-31 12:10:00,76.88,76.9,76.87,76.89,40386.0,65.1383,65.1553,65.1299,65.1468,40386.0
2015-07-31 12:15:00,76.89,76.93,76.88,76.9,64790.0,65.1468,65.1807,65.1383,65.1553,64790.0
2015-07-31 12:20:00,76.89,76.92,76.85,76.87,46275.0,65.1468,65.1722,65.1129,65.1299,46275.0
2015-07-31 12:25:00,76.88,76.91,76.87,76.91,21893.0,65.1383,65.1637,65.1299,65.1637,21893.0
2015-07-31 12:30:00,76.91,76.91,76.87,76.87,19317.0,65.1637,65.1637,65.1299,65.1299,19317.0
2015-07-31 12:35:00,76.87,76.88,76.83,76.86,77999.0,65.1299,65.1383,65.096,65.1214,77999.0
2015-07-31 12:40:00,76.86,76.87,76.85,76.85,168125.0,65.1214,65.1299,65.1129,65.1129,168125.0
2015-07-31 12:45:00,76.84,76.85,76.79,76.79,45717.0,65.1044,65.1129,65.0621,65.0621,45717.0
2015-07-31 12:50:00,76.78,76.8,76.77,76.8,54301.0,65.0536,65.0705,65.0451,65.0705,54301.0
2015-07-31 12:55:00,76.79,76.83,76.79,76.8,37948.0,65.0621,65.096,65.0621,65.0705,37948.0
2015-07-31 13:00:00,76.8,76.82,76.79,76.8,12497.0,65.0705,65.0875,65.0621,65.0705,12497.0
2015-07-31 13:05:00,76.81,76.83,76.78,76.79,51864.0,65.079,65.096,65.0536,65.0621,51864.0
2015-07-31 13:10:00,76.78,76.79,76.72,76.73,36341.0,65.0536,65.0621,65.0028,65.0112,36341.0
2015-07-31 13:15:00,76.73,76.76,76.72,76.73,31105.0,65.0112,65.0367,65.0028,65.0112,31105.0
2015-07-31 13:20:00,76.72,76.75,76.72,76.73,16599.0,65.0028,65.0282,65.0028,65.0112,16599.0
2015-07-31 13:25:00,76.73,76.73,76.68,76.7,21468.0,65.0112,65.0112,64.9689,64.9858,21468.0
2015-07-31 13:30:00,76.71,76.71,76.62,76.66,48523.0,64.9943,64.9943,64.918,64.9519,48523.0
2015-07-31 13:35:00,76.67,76.68,76.62,76.62,283924.0,64.9604,64.9689,64.918,64.918,283924.0
2015-07-31 13:40:00,76.62,76.65,76.61,76.63,35861.0,64.918,64.9435,64.9096,64.9265,35861.0
2015-07-31 13:45:00,76.62,76.64,76.62,76.62,15816.0,64.918,64.935,64.918,64.918,15816.0
2015-07-31 13:50:00,76.62,76.62,76.59,76.59,23752.0,64.918,64.918,64.8926,64.8926,23752.0
2015-07-31 13:55:00,76.59,76.63,76.58,76.61,255094.0,64.8926,64.9265,64.8841,64.9096,255094.0
2015-07-31 14:00:00,76.6,76.66,76.6,76.62,47764.0,64.9011,64.9519,64.9011,64.918,47764.0
2015-07-31 14:05:00,76.63,76.64,76.58,76.59,42739.0,64.9265,64.935,64.8841,64.8926,42739.0
2015-07-31 14:10:00,76.59,76.59,76.54,76.56,17682.0,64.8926,64.8926,64.8503,64.8672,17682.0
2015-07-31 14:15:00,76.56,76.58,76.55,76.55,206082.0,64.8672,64.8841,64.8587,64.8587,206082.0
2015-07-31 14:20:00,76.56,76.56,76.43,76.49,252690.0,64.8672,64.8672,64.7571,64.8079,252690.0
2015-07-31 14:25:00,76.49,76.54,76.48,76.54,44208.0,64.8079,64.8503,64.7994,64.8503,44208.0
2015-07-31 14:30:00,76.54,76.62,76.53,76.61,25747.0,64.8503,64.918,64.8418,64.9096,25747.0
2015-07-31 14:35:00,76.6,76.6,76.47,76.52,72845.0,64.9011,64.9011,64.7909,64.8333,72845.0
2015-07-31 14:40:00,76.51,76.57,76.48,76.56,97420.0,64.8248,64.8757,64.7994,64.8672,97420.0
2015-07-31 14:45:00,76.56,76.58,76.48,76.56,170302.0,64.8672,64.8841,64.7994,64.8672,170302.0
2015-07-31 14:50:00,76.55,76.6,76.54,76.57,71839.0,64.8587,64.9011,64.8503,64.8757,71839.0
2015-07-31 14:55:00,76.58,76.58,76.55,76.57,74891.0,64.8841,64.8841,64.8587,64.8757,74891.0
2015-07-31 15:00:00,76.56,76.62,76.55,76.57,143664.0,64.8672,64.918,64.8587,64.8757,143664.0
2015-07-31 15:05:00,76.57,76.58,76.49,76.5,111624.0,64.8757,64.8841,64.8079,64.8164,111624.0
2015-07-31 15:10:00,76.5,76.54,76.48,76.5,116588.0,64.8164,64.8503,64.7994,64.8164,116588.0
2015-07-31 15:15:00,76.5,76.54,76.49,76.53,65147.0,64.8164,64.8503,64.8079,64.8418,65147.0
2015-07-31 15:20:00,76.54,76.55,76.45,76.48,132529.0,64.8503,64.8587,64.774,64.7994,132529.0
2015-07-31 15:25:00,76.48,76.49,76.4,76.43,162938.0,64.7994,64.8079,64.7316,64.7571,162938.0
2015-07-31 15:30:00,76.43,76.53,76.42,76.52,47558.0,64.7571,64.8418,64.7486,64.8333,47558.0
2015-07-31 15:35:00,76.52,76.55,76.51,76.53,64698.0,64.8333,64.8587,64.8248,64.8418,64698.0
2015-07-31 15:40:00,76.52,76.54,76.48,76.49,97115.0,64.8333,64.8503,64.7994,64.8079,97115.0
2015-07-31 15:45:00,76.48,76.5,76.45,76.48,125462.0,64.7994,64.8164,64.774,64.7994,125462.0
2015-07-31 15:50:00,76.48,76.5,76.42,76.5,254264.0,64.7994,64.8164,64.7486,64.8164,254264.0
2015-07-31 15:55:00,76.49,76.62,76.48,76.57,520774.0,64.8079,64.918,64.7994,64.8757,520774.0
2015-08-03 09:30:00,76.67,76.81,76.64,76.72,211289.0,64.9604,65.079,64.935,65.0028,211289.0
2015-08-03 09:35:00,76.71,76.75,76.64,76.71,82060.0,64.9943,65.0282,64.935,64.9943,82060.0
2015-08-03 09:40:00,76.71,76.72,76.53,76.53,104749.0,64.9943,65.0028,64.8418,64.8418,104749.0
2015-08-03 09:45:00,76.53,76.74,76.52,76.74,204296.0,64.8418,65.0197,64.8333,65.0197,204296.0
2015-08-03 09:50:00,76.73,76.85,76.71,76.8,133429.0,65.0112,65.1129,64.9943,65.0705,133429.0
2015-08-03 09:55:00,76.81,76.9,76.81,76.85,111667.0,65.079,65.1553,65.079,65.1129,111667.0
2015-08-03 10:00:00,76.82,76.85,76.73,76.73,177759.0,65.0875,65.1129,65.0112,65.0112,177759.0
2015-08-03 10:05:00,76.73,76.79,76.72,76.72,74110.0,65.0112,65.0621,65.0028,65.0028,74110.0
2015-08-03 10:10:00,76.72,76.87,76.72,76.75,94913.0,65.0028,65.1299,65.0028,65.0282,94913.0
2015-08-03 10:15:00,76.74,76.75,76.62,76.67,76705.0,65.0197,65.0282,64.918,64.9604,76705.0
2015-08-03 10:20:00,76.65,76.69,76.58,76.58,86646.0,64.9435,64.9773,64.8841,64.8841,86646.0
2015-08-03 10:25:00,76.59,76.64,76.54,76.64,70444.0,64.8926,64.935,64.8503,64.935,70444.0
2015-08-03 10:30:00,76.64,76.65,76.51,76.58,47983.0,64.935,64.9435,64.8248,64.8841,47983.0
2015-08-03 10:35:00,76.57,76.59,76.52,76.59,35319.0,64.8757,64.8926,64.8333,64.8926,35319.0
2015-08-03 10:40:00,76.59,76.59,76.52,76.53,39990.0,64.8926,64.8926,64.8333,64.8418,39990.0
2015-08-03 10:45:00,76.52,76.52,76.46,76.52,36607.0,64.8333,64.8333,64.7825,64.8333,36607.0
2015-08-03 10:50:00,76.52,76.52,76.46,76.48,20277.0,64.8333,64.8333,64.7825,64.7994,20277.0
2015-08-03 10:55:00,76.48,76.53,76.44,76.49,49404.0,64.7994,64.8418,64.7655,64.8079,49404.0
2015-08-03 11:00:00,76.48,76.54,76.48,76.5,33937.0,64.7994,64.8503,64.7994,64.8164,33937.0
2015-08-03 11:05:00,76.5,76.59,76.48,76.59,61075.0,64.8164,64.8926,64.7994,64.8926,61075.0
2015-08-03 11:10:00,76.59,76.62,76.57,76.59,52646.0,64.8926,64.918,64.8757,64.8926,52646.0
2015-08-03 11:15:00,76.59,76.64,76.56,76.62,46500.0,64.8926,64.935,64.8672,64.918,46500.0
2015-08-03 11:20:00,76.62,76.66,76.62,76.66,33419.0,64.918,64.9519,64.918,64.9519,33419.0
2015-08-03 11:25:00,76.66,76.69,76.65,76.66,32197.0,64.9519,64.9773,64.9435,64.9519,32197.0
2015-08-03 11:30:00,76.67,76.74,76.67,76.73,29800.0,64.9604,65.0197,64.9604,65.0112,29800.0
2015-08-03 11:35:00,76.73,76.73,76.69,76.69,38052.0,65.0112,65.0112,64.9773,64.9773,38052.0
2015-08-03 11:40:00,76.7,76.71,76.66,76.7,18345.0,64.9858,64.9943,64.9519,64.9858,18345.0
2015-08-03 11:45:00,76.71,76.74,76.68,76.69,57281.0,64.9943,65.0197,64.9689,64.9773,57281.0
2015-08-03 11:50:00,76.7,76.71,76.68,76.7,35053.0,64.9858,64.9943,64.9689,64.9858,35053.0
2015-08-03 11:55:00,76.7,76.72,76.68,76.7,24755.0,64.9858,65.0028,64.9689,64.9858,24755.0
2015-08-03 12:00:00,76.7,76.78,76.7,76.73,1135240.0,64.9858,65.0536,64.9858,65.0112,1135240.0
2015-08-03 12:05:00,76.73,76.74,76.72,76.73,91660.0,65.0112,65.0197,65.0028,65.0112,91660.0
2015-08-03 12:10:00,76.74,76.81,76.73,76.77,118605.0,65.0197,65.079,65.0112,65.0451,118605.0
2015-08-03 12:15:00,76.76,76.76,76.65,76.66,173062.0,65.0367,65.0367,64.9435,64.9519,173062.0
2015-08-03 12:20:00,76.66,76.67,76.62,76.63,107858.0,64.9519,64.9604,64.918,64.9265,107858.0
2015-08-03 12:25:00,76.63,76.64,76.6,76.61,50515.0,64.9265,64.935,64.9011,64.9096,50515.0
2015-08-03 12:30:00,76.61,76.61,76.49,76.51,61687.0,64.9096,64.9096,64.8079,64.8248,61687.0
2015-08-03 12:35:00,76.51,76.52,76.45,76.46,38468.0,64.8248,64.8333,64.774,64.7825,38468.0
2015-08-03 12:40:00,76.46,76.47,76.41,76.43,46863.0,64.7825,64.7909,64.7401,64.7571,46863.0
2015-08-03 12:45:00,76.43,76.43,76.33,76.33,50766.0,64.7571,64.7571,64.6723,64.6723,50766.0
2015-08-03 12:50:00,76.32,76.32,76.22,76.23,50254.0,64.6639,64.6639,64.5791,64.5876,50254.0
2015-08-03 12:55:00,76.23,76.26,76.19,76.19,83240.0,64.5876,64.613,64.5537,64.5537,83240.0
2015-08-03 13:00:00,76.19,76.21,76.12,76.21,269969.0,64.5537,64.5707,64.4944,64.5707,269969.0
2015-08-03 13:05:00,76.21,76.21,76.11,76.11,32794.0,64.5707,64.5707,64.4859,64.4859,32794.0
2015-08-03 13:10:00,76.11,76.19,76.1,76.16,53153.0,64.4859,64.5537,64.4775,64.5283,53153.0
2015-08-03 13:15:00,76.16,76.18,76.08,76.09,80083.0,64.5283,64.5452,64.4605,64.469,80083.0
2015-08-03 13:20:00,76.09,76.18,76.09,76.15,45274.0,64.469,64.5452,64.469,64.5198,45274.0
2015-08-03 13:25:00,76.16,76.16,76.13,76.15,23622.0,64.5283,64.5283,64.5029,64.5198,23622.0
2015-08-03 13:30:00,76.14,76.19,76.13,76.18,54232.0,64.5113,64.5537,64.5029,64.5452,54232.0
2015-08-03 13:35:00,76.18,76.18,76.11,76.11,31937.0,64.5452,64.5452,64.4859,64.4859,31937.0
2015-08-03 13:40:00,76.12,76.19,76.11,76.17,32374.0,64.4944,64.5537,64.4859,64.5368,32374.0
2015-08-03 13:45:00,76.17,76.24,76.15,76.24,34562.0,64.5368,64.5961,64.5198,64.5961,34562.0
2015-08-03 13:50:00,76.24,76.28,76.21,76.22,56984.0,64.5961,64.63,64.5707,64.5791,56984.0
2015-08-03 13:55:00,76.22,76.23,76.16,76.18,53823.0,64.5791,64.5876,64.5283,64.5452,53823.0
2015-08-03 14:00:00,76.17,76.18,76.11,76.16,37912.0,64.5368,64.5452,64.4859,64.5283,37912.0
2015-08-03 14:05:00,76.16,76.18,76.08,76.09,97697.0,64.5283,64.5452,64.4605,64.469,97697.0
2015-08-03 14:10:00,76.1,76.11,76.02,76.03,73744.0,64.4775,64.4859,64.4097,64.4181,73744.0
2015-08-03 14:15:00,76.03,76.08,76.01,76.04,36662.0,64.4181,64.4605,64.4012,64.4266,36662.0
2015-08-03 14:20:00,76.05,76.09,76.01,76.07,72675.0,64.4351,64.469,64.4012,64.452,72675.0
2015-08-03 14:25:00,76.07,76.09,76.02,76.09,50744.0,64.452,64.469,64.4097,64.469,50744.0
2015-08-03 14:30:00,76.07,76.12,76.06,76.12,25836.0,64.452,64.4944,64.4436,64.4944,25836.0
2015-08-03 14:35:00,76.12,76.24,76.1,76.24,53063.0,64.4944,64.5961,64.4775,64.5961,53063.0
2015-08-03 14:40:00,76.23,76.28,76.21,76.22,47103.0,64.5876,64.63,64.5707,64.5791,47103.0
2015-08-03 14:45:00,76.23,76.23,76.16,76.18,40966.0,64.5876,64.5876,64.5283,64.5452,40966.0
2015-08-03 14:50:00,76.18,76.18,76.13,76.15,47311.0,64.5452,64.5452,64.5029,64.5198,47311.0
2015-08-03 14:55:00,76.15,76.16,76.06,76.15,95336.0,64.5198,64.5283,64.4436,64.5198,95336.0
2015-08-03 15:00:00,76.16,76.19,76.12,76.16,63005.0,64.5283,64.5537,64.4944,64.5283,63005.0
2015-08-03 15:05:00,76.17,76.22,76.15,76.2,59681.0,64.5368,64.5791,64.5198,64.5622,59681.0
2015-08-03 15:10:00,76.2,76.21,76.15,76.2,51264.0,64.5622,64.5707,64.5198,64.5622,51264.0
2015-08-03 15:15:00,76.2,76.22,76.16,76.21,55061.0,64.5622,64.5791,64.5283,64.5707,55061.0
2015-08-03 15:20:00,76.22,76.28,76.2,76.27,81925.0,64.5791,64.63,64.5622,64.6215,81925.0
2015-08-03 15:25:00,76.27,76.3,76.23,76.26,89571.0,64.6215,64.6469,64.5876,64.613,89571.0
2015-08-03 15:30:00,76.27,76.3,76.23,76.27,140951.0,64.6215,64.6469,64.5876,64.6215,140951.0
2015-08-03 15:35:00,76.27,76.39,76.26,76.39,187824.0,64.6215,64.7232,64.613,64.7232,187824.0
2015-08-03 15:40:00,76.4,76.47,76.35,76.43,139164.0,64.7316,64.7909,64.6893,64.7571,139164.0
2015-08-03 15:45:00,76.42,76.44,76.38,76.39,107838.0,64.7486,64.7655,64.7147,64.7232,107838.0
2015-08-03 15:50:00,76.39,76.43,76.38,76.42,144781.0,64.7232,64.7571,64.7147,64.7486,144781.0
2015-08-03 15:55:00,76.43,76.56,76.42,76.54,376205.0,64.7571,64.8672,64.7486,64.8503,376205.0
2015-08-04 09:30:00,76.91,76.94,76.72,76.73,557401.0,65.1637,65.1892,65.0028,65.0112,557401.0
2015-08-04 09:35:00,76.72,76.78,76.59,76.6,322874.0,65.0028,65.0536,64.8926,64.9011,322874.0
2015-08-04 09:40:00,76.6,76.74,76.54,76.73,303671.0,64.9011,65.0197,64.8503,65.0112,303671.0
2015-08-04 09:45:00,76.73,76.75,76.57,76.67,215579.0,65.0112,65.0282,64.8757,64.9604,215579.0
2015-08-04 09:50:00,76.67,76.7,76.63,76.66,93523.0,64.9604,64.9858,64.9265,64.9519,93523.0
2015-08-04 09:55:00,76.65,76.75,76.64,76.74,79586.0,64.9435,65.0282,64.935,65.0197,79586.0
2015-08-04 10:00:00,76.74,76.76,76.7,76.74,254218.0,65.0197,65.0367,64.9858,65.0197,254218.0
2015-08-04 10:05:00,76.75,76.81,76.7,76.78,320754.0,65.0282,65.079,64.9858,65.0536,320754.0
2015-08-04 10:10:00,76.78,76.83,76.7,76.81,527446.0,65.0536,65.096,64.9858,65.079,527446.0
2015-08-04 10:15:00,76.81,76.89,76.76,76.86,480598.0,65.079,65.1468,65.0367,65.1214,480598.0
2015-08-04 10:20:00,76.85,76.89,76.8,76.81,491078.0,65.1129,65.1468,65.0705,65.079,491078.0
2015-08-04 10:25:00,76.83,76.95,76.82,76.92,526782.0,65.096,65.1976,65.0875,65.1722,526782.0
2015-08-04 10:30:00,76.92,76.92,76.88,76.9,157848.0,65.1722,65.1722,65.1383,65.1553,157848.0
2015-08-04 10:35:00,76.9,76.92,76.86,76.86,378554.0,65.1553,65.1722,65.1214,65.1214,378554.0
2015-08-04 10:40:00,76.87,76.88,76.76,76.79,67281.0,65.1299,65.1383,65.0367,65.0621,67281.0
2015-08-04 10:45:00,76.79,76.82,76.75,76.75,184354.0,65.0621,65.0875,65.0282,65.0282,184354.0
2015-08-04 10:50:00,76.75,76.76,76.63,76.65,385243.0,65.0282,65.0367,64.9265,64.9435,385243.0
2015-08-04 10:55:00,76.65,76.66,76.56,76.6,112228.0,64.9435,64.9519,64.8672,64.9011,112228.0
2015-08-04 11:00:00,76.6,76.62,76.57,76.6,45606.0,64.9011,64.918,64.8757,64.9011,45606.0
2015-08-04 11:05:00,76.61,76.68,76.61,76.64,120241.0,64.9096,64.9689,64.9096,64.935,120241.0
2015-08-04 11:10:00,76.64,76.73,76.63,76.72,26829.0,64.935,65.0112,64.9265,65.0028,26829.0
2015-08-04 11:15:00,76.72,76.73,76.65,76.67,29439.0,65.0028,65.0112,64.9435,64.9604,29439.0
2015-08-04 11:20:00,76.67,76.68,76.64,76.66,28687.0,64.9604,64.9689,64.935,64.9519,28687.0
2015-08-04 11:25:00,76.65,76.67,76.6,76.65,27316.0,64.9435,64.9604,64.9011,64.9435,27316.0
2015-08-04 11:30:00,76.64,76.69,76.61,76.67,46232.0,64.935,64.9773,64.9096,64.9604,46232.0
2015-08-04 11:35:00,76.67,76.7,76.65,76.66,27656.0,64.9604,64.9858,64.9435,64.9519,27656.0
2015-08-04 11:40:00,76.67,76.71,76.66,76.66,48482.0,64.9604,64.9943,64.9519,64.9519,48482.0
2015-08-04 11:45:00,76.65,76.65,76.59,76.59,59270.0,64.9435,64.9435,64.8926,64.8926,59270.0
2015-08-04 11:50:00,76.6,76.62,76.53,76.56,34775.0,64.9011,64.918,64.8418,64.8672,34775.0
2015-08-04 11:55:00,76.56,76.6,76.55,76.6,21074.0,64.8672,64.9011,64.8587,64.9011,21074.0
2015-08-04 12:00:00,76.59,76.66,76.59,76.66,112567.0,64.8926,64.9519,64.8926,64.9519,112567.0
2015-08-04 12:05:00,76.67,76.75,76.67,76.75,30183.0,64.9604,65.0282,64.9604,65.0282,30183.0
2015-08-04 12:10:00,76.75,76.77,76.74,76.76,17371.0,65.0282,65.0451,65.0197,65.0367,17371.0
2015-08-04 12:15:00,76.76,76.76,76.71,76.75,13865.0,65.0367,65.0367,64.9943,65.0282,13865.0
2015-08-04 12:20:00,76.74,76.75,76.67,76.67,10634.0,65.0197,65.0282,64.9604,64.9604,10634.0
2015-08-04 12:25:00,76.68,76.7,76.64,76.64,44326.0,64.9689,64.9858,64.935,64.935,44326.0
2015-08-04 12:30:00,76.65,76.68,76.64,76.66,11878.0,64.9435,64.9689,64.935,64.9519,11878.0
2015-08-04 12:35:00,76.67,76.71,76.66,76.7,61701.0,64.9604,64.9943,64.9519,64.9858,61701.0
2015-08-04 12:40:00,76.7,76.71,76.6,76.6,57294.0,64.9858,64.9943,64.9011,64.9011,57294.0
2015-08-04 12:45:00,76.6,76.64,76.6,76.64,11966.0,64.9011,64.935,64.9011,64.935,11966.0
2015-08-04 12:50:00,76.64,76.64,76.58,76.58,18631.0,64.935,64.935,64.8841,64.8841,18631.0
2015-08-04 12:55:00,76.58,76.58,76.53,76.56,18816.0,64.8841,64.8841,64.8418,64.8672,18816.0
2015-08-04 13:00:00,76.56,76.59,76.52,76.59,26049.0,64.8672,64.8926,64.8333,64.8926,26049.0
2015-08-04 13:05:00,76.58,76.64,76.58,76.63,14472.0,64.8841,64.935,64.8841,64.9265,14472.0
2015-08-04 13:10:00,76.64,76.65,76.62,76.64,18774.0,64.935,64.9435,64.918,64.935,18774.0
2015-08-04 13:15:00,76.64,76.72,76.64,76.71,19293.0,64.935,65.0028,64.935,64.9943,19293.0
2015-08-04 13:20:00,76.7,76.71,76.67,76.68,13685.0,64.9858,64.9943,64.9604,64.9689,13685.0
2015-08-04 13:25:00,76.67,76.71,76.65,76.7,9673.0,64.9604,64.9943,64.9435,64.9858,9673.0
2015-08-04 13:30:00,76.7,76.77,76.7,76.71,20338.0,64.9858,65.0451,64.9858,64.9943,20338.0
2015-08-04 13:35:00,76.71,76.71,76.66,76.69,35673.0,64.9943,64.9943,64.9519,64.9773,35673.0
2015-08-04 13:40:00,76.68,76.69,76.62,76.62,40934.0,64.9689,64.9773,64.918,64.918,40934.0
2015-08-04 13:45:00,76.63,76.65,76.54,76.54,74351.0,64.9265,64.9435,64.8503,64.8503,74351.0
2015-08-04 13:50:00,76.55,76.55,76.43,76.43,65316.0,64.8587,64.8587,64.7571,64.7571,65316.0
2015-08-04 13:55:00,76.45,76.45,76.39,76.43,39761.0,64.774,64.774,64.7232,64.7571,39761.0
2015-08-04 14:00:00,76.42,76.45,76.4,76.4,165934.0,64.7486,64.774,64.7316,64.7316,165934.0
2015-08-04 14:05:00,76.4,76.41,76.29,76.3,96421.0,64.7316,64.7401,64.6384,64.6469,96421.0
2015-08-04 14:10:00,76.29,76.32,76.25,76.28,285328.0,64.6384,64.6639,64.6045,64.63,285328.0
2015-08-04 14:15:00,76.28,76.38,76.27,76.38,301367.0,64.63,64.7147,64.6215,64.7147,301367.0
2015-08-04 14:20:00,76.39,76.4,76.33,76.33,32968.0,64.7232,64.7316,64.6723,64.6723,32968.0
2015-08-04 14:25:00,76.34,76.37,76.32,76.37,26675.0,64.6808,64.7062,64.6639,64.7062,26675.0
2015-08-04 14:30:00,76.36,76.37,76.32,76.35,21722.0,64.6977,64.7062,64.6639,64.6893,21722.0
2015-08-04 14:35:00,76.35,76.44,76.32,76.42,79939.0,64.6893,64.7655,64.6639,64.7486,79939.0
2015-08-04 14:40:00,76.43,76.46,76.4,76.43,130960.0,64.7571,64.7825,64.7316,64.7571,130960.0
2015-08-04 14:45:00,76.44,76.56,76.43,76.55,40370.0,64.7655,64.8672,64.7571,64.8587,40370.0
2015-08-04 14:50:00,76.55,76.57,76.52,76.52,54427.0,64.8587,64.8757,64.8333,64.8333,54427.0
2015-08-04 14:55:00,76.53,76.55,76.5,76.55,54413.0,64.8418,64.8587,64.8164,64.8587,54413.0
2015-08-04 15:00:00,76.55,76.59,76.53,76.54,109121.0,64.8587,64.8926,64.8418,64.8503,109121.0
2015-08-04 15:05:00,76.54,76.57,76.51,76.51,76065.0,64.8503,64.8757,64.8248,64.8248,76065.0
2015-08-04 15:10:00,76.51,76.52,76.46,76.48,39317.0,64.8248,64.8333,64.7825,64.7994,39317.0
2015-08-04 15:15:00,76.48,76.52,76.46,76.48,64200.0,64.7994,64.8333,64.7825,64.7994,64200.0
2015-08-04 15:20:00,76.48,76.51,76.46,76.5,56598.0,64.7994,64.8248,64.7825,64.8164,56598.0
2015-08-04 15:25:00,76.5,76.53,76.49,76.52,54385.0,64.8164,64.8418,64.8079,64.8333,54385.0
2015-08-04 15:30:00,76.52,76.58,76.5,76.54,144191.0,64.8333,64.8841,64.8164,64.8503,144191.0
2015-08-04 15:35:00,76.53,76.56,76.52,76.54,213730.0,64.8418,64.8672,64.8333,64.8503,213730.0
2015-08-04 15:40:00,76.54,76.55,76.47,76.48,245761.0,64.8503,64.8587,64.7909,64.7994,245761.0
2015-08-04 15:45:00,76.48,76.5,76.47,76.49,106599.0,64.7994,64.8164,64.7909,64.8079,106599.0
2015-08-04 15:50:00,76.49,76.49,76.45,76.46,101946.0,64.8079,64.8079,64.774,64.7825,101946.0
2015-08-04 15:55:00,76.47,76.53,76.41,76.52,456157.0,64.7909,64.8418,64.7401,64.8333,456157.0
2015-08-05 09:30:00,76.96,77.14,76.9,77.05,168455.0,65.2061,65.3586,65.1553,65.2824,168455.0
2015-08-05 09:35:00,77.07,77.19,77.06,77.1,90008.0,65.2993,65.401,65.2908,65.3247,90008.0
2015-08-05 09:40:00,77.11,77.14,76.92,76.96,105010.0,65.3332,65.3586,65.1722,65.2061,105010.0
2015-08-05 09:45:00,76.96,77.14,76.96,77.13,129966.0,65.2061,65.3586,65.2061,65.3501,129966.0
2015-08-05 09:50:00,77.14,77.15,77.08,77.13,66453.0,65.3586,65.3671,65.3078,65.3501,66453.0
2015-08-05 09:55:00,77.13,77.16,77.02,77.04,131890.0,65.3501,65.3756,65.2569,65.2739,131890.0
2015-08-05 10:00:00,77.04,77.12,76.98,77.1,110899.0,65.2739,65.3417,65.2231,65.3247,110899.0
2015-08-05 10:05:00,77.11,77.12,77.05,77.1,71276.0,65.3332,65.3417,65.2824,65.3247,71276.0
2015-08-05 10:10:00,77.11,77.15,77.07,77.08,108028.0,65.3332,65.3671,65.2993,65.3078,108028.0
2015-08-05 10:15:00,77.08,77.12,77.07,77.08,45391.0,65.3078,65.3417,65.2993,65.3078,45391.0
2015-08-05 10:20:00,77.09,77.1,77.04,77.05,60626.0,65.3163,65.3247,65.2739,65.2824,60626.0
2015-08-05 10:25:00,77.05,77.07,77.03,77.04,26939.0,65.2824,65.2993,65.2654,65.2739,26939.0
2015-08-05 10:30:00,77.04,77.08,77.04,77.06,42727.0,65.2739,65.3078,65.2739,65.2908,42727.0
2015-08-05 10:35:00,77.07,77.1,77.05,77.07,36498.0,65.2993,65.3247,65.2824,65.2993,36498.0
2015-08-05 10:40:00,77.07,77.08,77.01,77.05,29486.0,65.2993,65.3078,65.2485,65.2824,29486.0
2015-08-05 10:45:00,77.04,77.1,77.03,77.08,41664.0,65.2739,65.3247,65.2654,65.3078,41664.0
2015-08-05 10:50:00,77.09,77.13,77.09,77.12,28633.0,65.3163,65.3501,65.3163,65.3417,28633.0
2015-08-05 10:55:00,77.12,77.18,77.11,77.18,51208.0,65.3417,65.3925,65.3332,65.3925,51208.0
2015-08-05 11:00:00,77.17,77.2,77.14,77.16,44966.0,65.384,65.4095,65.3586,65.3756,44966.0
2015-08-05 11:05:00,77.17,77.2,77.12,77.13,37992.0,65.384,65.4095,65.3417,65.3501,37992.0
2015-08-05 11:10:00,77.13,77.19,77.11,77.18,53643.0,65.3501,65.401,65.3332,65.3925,53643.0
2015-08-05 11:15:00,77.18,77.19,77.16,77.16,51565.0,65.3925,65.401,65.3756,65.3756,51565.0
2015-08-05 11:20:00,77.16,77.2,77.15,77.18,50048.0,65.3756,65.4095,65.3671,65.3925,50048.0
2015-08-05 11:25:00,77.19,77.2,77.11,77.15,52459.0,65.401,65.4095,65.3332,65.3671,52459.0
2015-08-05 11:30:00,77.15,77.18,77.14,77.15,21421.0,65.3671,65.3925,65.3586,65.3671,21421.0
2015-08-05 11:35:00,77.14,77.15,77.12,77.14,28147.0,65.3586,65.3671,65.3417,65.3586,28147.0
2015-08-05 11:40:00,77.13,77.19,77.13,77.18,24831.0,65.3501,65.401,65.3501,65.3925,24831.0
2015-08-05 11:45:00,77.17,77.19,77.16,77.17,23770.0,65.384,65.401,65.3756,65.384,23770.0
2015-08-05 11:50:00,77.17,77.19,77.11,77.11,42265.0,65.384,65.401,65.3332,65.3332,42265.0
2015-08-05 11:55:00,77.1,77.11,77.01,77.03,84585.0,65.3247,65.3332,65.2485,65.2654,84585.0
2015-08-05 12:00:00,77.02,77.03,76.98,77.03,87582.0,65.2569,65.2654,65.2231,65.2654,87582.0
2015-08-05 12:05:00,77.04,77.07,77.02,77.03,32269.0,65.2739,65.2993,65.2569,65.2654,32269.0
2015-08-05 12:10:00,77.03,77.09,77.02,77.07,44656.0,65.2654,65.3163,65.2569,65.2993,44656.0
2015-08-05 12:15:00,77.06,77.06,76.91,76.92,33772.0,65.2908,65.2908,65.1637,65.1722,33772.0
2015-08-05 12:20:00,76.92,76.95,76.88,76.89,24097.0,65.1722,65.1976,65.1383,65.1468,24097.0
2015-08-05 12:25:00,76.89,76.95,76.87,76.94,25038.0,65.1468,65.1976,65.1299,65.1892,25038.0
2015-08-05 12:30:00,76.94,76.95,76.9,76.95,106449.0,65.1892,65.1976,65.1553,65.1976,106449.0
2015-08-05 12:35:00,76.95,77.01,76.93,76.98,87979.0,65.1976,65.2485,65.1807,65.2231,87979.0
2015-08-05 12:40:00,76.98,76.99,76.91,76.98,76737.0,65.2231,65.2315,65.1637,65.2231,76737.0
2015-08-05 12:45:00,76.98,77.03,76.96,77.01,20755.0,65.2231,65.2654,65.2061,65.2485,20755.0
2015-08-05 12:50:00,77.02,77.02,76.97,76.98,15024.0,65.2569,65.2569,65.2146,65.2231,15024.0
2015-08-05 12:55:00,76.99,77.09,76.99,77.06,52549.0,65.2315,65.3163,65.2315,65.2908,52549.0
2015-08-05 13:00:00,77.04,77.05,76.97,76.98,95244.0,65.2739,65.2824,65.2146,65.2231,95244.0
2015-08-05 13:05:00,76.98,77.01,76.95,76.99,40269.0,65.2231,65.2485,65.1976,65.2315,40269.0
2015-08-05 13:10:00,77.0,77.01,76.93,76.94,22182.0,65.24,65.2485,65.1807,65.1892,22182.0
2015-08-05 13:15:00,76.94,76.94,76.83,76.88,63786.0,65.1892,65.1892,65.096,65.1383,63786.0
2015-08-05 13:20:00,76.88,76.91,76.86,76.9,61376.0,65.1383,65.1637,65.1214,65.1553,61376.0
2015-08-05 13:25:00,76.9,76.91,76.87,76.91,32121.0,65.1553,65.1637,65.1299,65.1637,32121.0
2015-08-05 13:30:00,76.9,76.97,76.84,76.95,107952.0,65.1553,65.2146,65.1044,65.1976,107952.0
2015-08-05 13:35:00,76.95,76.98,76.94,76.94,26177.0,65.1976,65.2231,65.1892,65.1892,26177.0
2015-08-05 13:40:00,76.94,76.98,76.94,76.98,18487.0,65.1892,65.2231,65.1892,65.2231,18487.0
2015-08-05 13:45:00,76.99,77.0,76.92,76.94,136843.0,65.2315,65.24,65.1722,65.1892,136843.0
2015-08-05 13:50:00,76.93,76.96,76.89,76.92,37326.0,65.1807,65.2061,65.1468,65.1722,37326.0
2015-08-05 13:55:00,76.91,76.99,76.91,76.98,13617.0,65.1637,65.2315,65.1637,65.2231,13617.0
2015-08-05 14:00:00,76.97,77.0,76.95,76.99,20881.0,65.2146,65.24,65.1976,65.2315,20881.0
2015-08-05 14:05:00,76.99,77.02,76.97,76.97,34915.0,65.2315,65.2569,65.2146,65.2146,34915.0
2015-08-05 14:10:00,76.98,77.03,76.97,77.01,11180.0,65.2231,65.2654,65.2146,65.2485,11180.0
2015-08-05 14:15:00,77.02,77.05,77.02,77.05,21163.0,65.2569,65.2824,65.2569,65.2824,21163.0
2015-08-05 14:20:00,77.05,77.08,77.05,77.08,57731.0,65.2824,65.3078,65.2824,65.3078,57731.0
2015-08-05 14:25:00,77.08,77.13,77.06,77.11,111561.0,65.3078,65.3501,65.2908,65.3332,111561.0
2015-08-05 14:30:00,77.1,77.14,77.1,77.13,38984.0,65.3247,65.3586,65.3247,65.3501,38984.0
2015-08-05 14:35:00,77.14,77.15,77.11,77.15,30530.0,65.3586,65.3671,65.3332,65.3671,30530.0
2015-08-05 14:40:00,77.14,77.16,77.09,77.14,40047.0,65.3586,65.3756,65.3163,65.3586,40047.0
2015-08-05 14:45:00,77.14,77.19,77.13,77.18,28660.0,65.3586,65.401,65.3501,65.3925,28660.0
2015-08-05 14:50:00,77.18,77.18,77.11,77.12,33471.0,65.3925,65.3925,65.3332,65.3417,33471.0
2015-08-05 14:55:00,77.11,77.11,77.05,77.09,45086.0,65.3332,65.3332,65.2824,65.3163,45086.0
2015-08-05 15:00:00,77.1,77.15,77.09,77.15,33816.0,65.3247,65.3671,65.3163,65.3671,33816.0
2015-08-05 15:05:00,77.15,77.21,77.15,77.2,37507.0,65.3671,65.4179,65.3671,65.4095,37507.0
2015-08-05 15:10:00,77.21,77.26,77.2,77.22,53432.0,65.4179,65.4603,65.4095,65.4264,53432.0
2015-08-05 15:15:00,77.21,77.22,77.18,77.19,169992.0,65.4179,65.4264,65.3925,65.401,169992.0
2015-08-05 15:20:00,77.19,77.22,77.16,77.21,28160.0,65.401,65.4264,65.3756,65.4179,28160.0
2015-08-05 15:25:00,77.21,77.24,77.18,77.19,82768.0,65.4179,65.4433,65.3925,65.401,82768.0
2015-08-05 15:30:00,77.19,77.19,77.13,77.14,77525.0,65.401,65.401,65.3501,65.3586,77525.0
2015-08-05 15:35:00,77.14,77.17,77.11,77.12,51450.0,65.3586,65.384,65.3332,65.3417,51450.0
2015-08-05 15:40:00,77.11,77.14,77.09,77.09,45896.0,65.3332,65.3586,65.3163,65.3163,45896.0
2015-08-05 15:45:00,77.1,77.12,77.07,77.09,93687.0,65.3247,65.3417,65.2993,65.3163,93687.0
2015-08-05 15:50:00,77.09,77.11,77.07,77.09,70464.0,65.3163,65.3332,65.2993,65.3163,70464.0
2015-08-05 15:55:00,77.09,77.15,77.08,77.12,459582.0,65.3163,65.3671,65.3078,65.3417,459582.0
2015-08-06 09:30:00,77.2,77.27,77.14,77.16,100016.0,65.4095,65.4688,65.3586,65.3756,100016.0
2015-08-06 09:35:00,77.17,77.17,76.93,76.99,97287.0,65.384,65.384,65.1807,65.2315,97287.0
2015-08-06 09:40:00,76.98,77.04,76.94,77.02,73506.0,65.2231,65.2739,65.1892,65.2569,73506.0
2015-08-06 09:45:00,77.02,77.07,77.01,77.02,84003.0,65.2569,65.2993,65.2485,65.2569,84003.0
2015-08-06 09:50:00,77.03,77.04,76.85,76.85,128907.0,65.2654,65.2739,65.1129,65.1129,128907.0
2015-08-06 09:55:00,76.85,76.86,76.78,76.8,139295.0,65.1129,65.1214,65.0536,65.0705,139295.0
2015-08-06 10:00:00,76.79,76.85,76.77,76.84,50788.0,65.0621,65.1129,65.0451,65.1044,50788.0
2015-08-06 10:05:00,76.83,76.91,76.79,76.88,47303.0,65.096,65.1637,65.0621,65.1383,47303.0
2015-08-06 10:10:00,76.87,76.91,76.83,76.83,64796.0,65.1299,65.1637,65.096,65.096,64796.0
2015-08-06 10:15:00,76.82,76.85,76.72,76.74,26546.0,65.0875,65.1129,65.0028,65.0197,26546.0
2015-08-06 10:20:00,76.74,76.74,76.65,76.68,39510.0,65.0197,65.0197,64.9435,64.9689,39510.0
2015-08-06 10:25:00,76.69,76.71,76.57,76.59,47888.0,64.9773,64.9943,64.8757,64.8926,47888.0
2015-08-06 10:30:00,76.59,76.6,76.48,76.54,156088.0,64.8926,64.9011,64.7994,64.8503,156088.0
2015-08-06 10:35:00,76.53,76.61,76.53,76.61,46938.0,64.8418,64.9096,64.8418,64.9096,46938.0
2015-08-06 10:40:00,76.6,76.61,76.57,76.59,35582.0,64.9011,64.9096,64.8757,64.8926,35582.0
2015-08-06 10:45:00,76.59,76.6,76.48,76.51,36102.0,64.8926,64.9011,64.7994,64.8248,36102.0
2015-08-06 10:50:00,76.51,76.53,76.47,76.48,151242.0,64.8248,64.8418,64.7909,64.7994,151242.0
2015-08-06 10:55:00,76.47,76.48,76.35,76.36,97284.0,64.7909,64.7994,64.6893,64.6977,97284.0
2015-08-06 11:00:00,76.36,76.41,76.32,76.33,45423.0,64.6977,64.7401,64.6639,64.6723,45423.0
2015-08-06 11:05:00,76.33,76.34,76.31,76.33,50740.0,64.6723,64.6808,64.6554,64.6723,50740.0
2015-08-06 11:10:00,76.33,76.35,76.26,76.27,152725.0,64.6723,64.6893,64.613,64.6215,152725.0
2015-08-06 11:15:00,76.27,76.32,76.26,76.31,46587.0,64.6215,64.6639,64.613,64.6554,46587.0
2015-08-06 11:20:00,76.31,76.31,76.19,76.21,459128.0,64.6554,64.6554,64.5537,64.5707,459128.0
2015-08-06 11:25:00,76.21,76.21,76.02,76.05,371630.0,64.5707,64.5707,64.4097,64.4351,371630.0
2015-08-06 11:30:00,76.05,76.05,75.89,75.9,173082.0,64.4351,64.4351,64.2995,64.308,173082.0
2015-08-06 11:35:00,75.89,75.9,75.78,75.79,200593.0,64.2995,64.308,64.2063,64.2148,200593.0
2015-08-06 11:40:00,75.78,75.88,75.77,75.88,333365.0,64.2063,64.2911,64.1979,64.2911,333365.0
2015-08-06 11:45:00,75.86,75.88,75.81,75.82,73199.0,64.2741,64.2911,64.2317,64.2402,73199.0
2015-08-06 11:50:00,75.81,75.82,75.7,75.7,165845.0,64.2317,64.2402,64.1385,64.1385,165845.0
2015-08-06 11:55:00,75.7,75.72,75.53,75.56,55195.0,64.1385,64.1555,63.9945,64.0199,55195.0
2015-08-06 12:00:00,75.56,75.61,75.55,75.61,187074.0,64.0199,64.0623,64.0115,64.0623,187074.0
2015-08-06 12:05:00,75.6,75.71,75.58,75.71,458260.0,64.0538,64.147,64.0369,64.147,458260.0
2015-08-06 12:10:00,75.7,75.71,75.56,75.57,384901.0,64.1385,64.147,64.0199,64.0284,384901.0
2015-08-06 12:15:00,75.58,75.6,75.51,75.52,202116.0,64.0369,64.0538,63.9776,63.986,202116.0
2015-08-06 12:20:00,75.52,75.53,75.4,75.45,589293.0,63.986,63.9945,63.8844,63.9267,589293.0
2015-08-06 12:25:00,75.44,75.54,75.43,75.5,132157.0,63.9183,64.003,63.9098,63.9691,132157.0
2015-08-06 12:30:00,75.51,75.55,75.5,75.52,58284.0,63.9776,64.0115,63.9691,63.986,58284.0
2015-08-06 12:35:00,75.52,75.53,75.43,75.45,118783.0,63.986,63.9945,63.9098,63.9267,118783.0
2015-08-06 12:40:00,75.45,75.51,75.41,75.47,199625.0,63.9267,63.9776,63.8928,63.9437,199625.0
2015-08-06 12:45:00,75.46,75.49,75.37,75.48,203556.0,63.9352,63.9606,63.8589,63.9521,203556.0
2015-08-06 12:50:00,75.48,75.53,75.47,75.52,301849.0,63.9521,63.9945,63.9437,63.986,301849.0
2015-08-06 12:55:00,75.52,75.53,75.44,75.48,69184.0,63.986,63.9945,63.9183,63.9521,69184.0
2015-08-06 13:00:00,75.48,75.48,75.42,75.47,165121.0,63.9521,63.9521,63.9013,63.9437,165121.0
2015-08-06 13:05:00,75.47,75.51,75.45,75.5,369004.0,63.9437,63.9776,63.9267,63.9691,369004.0
2015-08-06 13:10:00,75.49,75.55,75.48,75.55,70567.0,63.9606,64.0115,63.9521,64.0115,70567.0
2015-08-06 13:15:00,75.55,75.59,75.52,75.59,61036.0,64.0115,64.0453,63.986,64.0453,61036.0
2015-08-06 13:20:00,75.59,75.67,75.54,75.65,166106.0,64.0453,64.1131,64.003,64.0962,166106.0
2015-08-06 13:25:00,75.66,75.71,75.64,75.69,121817.0,64.1047,64.147,64.0877,64.1301,121817.0
2015-08-06 13:30:00,75.69,75.74,75.68,75.71,116060.0,64.1301,64.1724,64.1216,64.147,116060.0
2015-08-06 13:35:00,75.7,75.76,75.7,75.73,78093.0,64.1385,64.1894,64.1385,64.164,78093.0
2015-08-06 13:40:00,75.73,75.74,75.72,75.73,48380.0,64.164,64.1724,64.1555,64.164,48380.0
2015-08-06 13:45:00,75.74,75.81,75.72,75.79,127485.0,64.1724,64.2317,64.1555,64.2148,127485.0
2015-08-06 13:50:00,75.79,75.8,75.64,75.67,144402.0,64.2148,64.2233,64.0877,64.1131,144402.0
2015-08-06 13:55:00,75.66,75.67,75.6,75.6,44316.0,64.1047,64.1131,64.0538,64.0538,44316.0
2015-08-06 14:00:00,75.6,75.61,75.56,75.57,86822.0,64.0538,64.0623,64.0199,64.0284,86822.0
2015-08-06 14:05:00,75.56,75.62,75.55,75.6,59543.0,64.0199,64.0708,64.0115,64.0538,59543.0
2015-08-06 14:10:00,75.59,75.6,75.56,75.57,29802.0,64.0453,64.0538,64.0199,64.0284,29802.0
2015-08-06 14:15:00,75.57,75.58,75.52,75.57,50013.0,64.0284,64.0369,63.986,64.0284,50013.0
2015-08-06 14:20:00,75.56,75.64,75.56,75.61,47484.0,64.0199,64.0877,64.0199,64.0623,47484.0
2015-08-06 14:25:00,75.6,75.69,75.6,75.69,57528.0,64.0538,64.1301,64.0538,64.1301,57528.0
2015-08-06 14:30:00,75.69,75.74,75.66,75.67,67546.0,64.1301,64.1724,64.1047,64.1131,67546.0
2015-08-06 14:35:00,75.67,75.7,75.65,75.7,40949.0,64.1131,64.1385,64.0962,64.1385,40949.0
2015-08-06 14:40:00,75.7,75.72,75.68,75.69,38698.0,64.1385,64.1555,64.1216,64.1301,38698.0
2015-08-06 14:45:00,75.7,75.73,75.69,75.7,48179.0,64.1385,64.164,64.1301,64.1385,48179.0
2015-08-06 14:50:00,75.69,75.7,75.6,75.61,53916.0,64.1301,64.1385,64.0538,64.0623,53916.0
2015-08-06 14:55:00,75.6,75.61,75.57,75.58,57547.0,64.0538,64.0623,64.0284,64.0369,57547.0
2015-08-06 15:00:00,75.59,75.66,75.58,75.63,107512.0,64.0453,64.1047,64.0369,64.0792,107512.0
2015-08-06 15:05:00,75.63,75.66,75.59,75.61,40677.0,64.0792,64.1047,64.0453,64.0623,40677.0
2015-08-06 15:10:00,75.61,75.62,75.53,75.55,107215.0,64.0623,64.0708,63.9945,64.0115,107215.0
2015-08-06 15:15:00,75.55,75.58,75.52,75.55,86022.0,64.0115,64.0369,63.986,64.0115,86022.0
2015-08-06 15:20:00,75.55,75.57,75.5,75.52,61602.0,64.0115,64.0284,63.9691,63.986,61602.0
2015-08-06 15:25:00,75.52,75.52,75.46,75.47,50612.0,63.986,63.986,63.9352,63.9437,50612.0
2015-08-06 15:30:00,75.47,75.48,75.41,75.43,141162.0,63.9437,63.9521,63.8928,63.9098,141162.0
2015-08-06 15:35:00,75.43,75.46,75.37,75.46,198096.0,63.9098,63.9352,63.8589,63.9352,198096.0
2015-08-06 15:40:00,75.46,75.51,75.44,75.46,281658.0,63.9352,63.9776,63.9183,63.9352,281658.0
2015-08-06 15:45:00,75.47,75.59,75.47,75.57,272877.0,63.9437,64.0453,63.9437,64.0284,272877.0
2015-08-06 15:50:00,75.57,75.58,75.52,75.52,344977.0,64.0284,64.0369,63.986,63.986,344977.0
2015-08-06 15:55:00,75.53,75.58,75.43,75.47,1363159.0,63.9945,64.0369,63.9098,63.9437,1363159.0
2015-08-07 09:30:00,75.43,75.57,75.05,75.05,138270.0,63.9098,64.0284,63.5878,63.5878,138270.0
2015-08-07 09:35:00,75.04,75.04,74.69,74.75,258207.0,63.5793,63.5793,63.2828,63.3336,258207.0
2015-08-07 09:40:00,74.73,74.91,74.69,74.89,296637.0,63.3167,63.4692,63.2828,63.4523,296637.0
2015-08-07 09:45:00,74.88,74.89,74.64,74.69,236537.0,63.4438,63.4523,63.2404,63.2828,236537.0
2015-08-07 09:50:00,74.69,75.11,74.69,75.1,404119.0,63.2828,63.6387,63.2828,63.6302,404119.0
2015-08-07 09:55:00,75.1,75.13,75.04,75.1,296380.0,63.6302,63.6556,63.5793,63.6302,296380.0
2015-08-07 10:00:00,75.11,75.11,74.93,74.96,163734.0,63.6387,63.6387,63.4861,63.5116,163734.0
2015-08-07 10:05:00,74.95,74.96,74.89,74.9,114125.0,63.5031,63.5116,63.4523,63.4607,114125.0
2015-08-07 10:10:00,74.9,74.91,74.79,74.81,415773.0,63.4607,63.4692,63.3675,63.3845,415773.0
2015-08-07 10:15:00,74.81,74.92,74.77,74.8,119076.0,63.3845,63.4777,63.3506,63.376,119076.0
2015-08-07 10:20:00,74.79,74.79,74.64,74.67,224297.0,63.3675,63.3675,63.2404,63.2659,224297.0
2015-08-07 10:25:00,74.67,74.76,74.58,74.67,361316.0,63.2659,63.3421,63.1896,63.2659,361316.0
2015-08-07 10:30:00,74.66,74.75,74.61,74.75,160269.0,63.2574,63.3336,63.215,63.3336,160269.0
2015-08-07 10:35:00,74.76,74.85,74.76,74.84,258323.0,63.3421,63.4184,63.3421,63.4099,258323.0
2015-08-07 10:40:00,74.85,74.93,74.82,74.91,46827.0,63.4184,63.4861,63.3929,63.4692,46827.0
2015-08-07 10:45:00,74.92,75.04,74.87,74.99,195091.0,63.4777,63.5793,63.4353,63.537,195091.0
2015-08-07 10:50:00,75.0,75.1,74.96,74.98,420205.0,63.5455,63.6302,63.5116,63.5285,420205.0
2015-08-07 10:55:00,74.97,75.01,74.94,74.99,76811.0,63.52,63.5539,63.4946,63.537,76811.0
2015-08-07 11:00:00,74.99,75.05,74.95,74.96,118351.0,63.537,63.5878,63.5031,63.5116,118351.0
2015-08-07 11:05:00,74.96,75.03,74.96,74.98,81049.0,63.5116,63.5709,63.5116,63.5285,81049.0
2015-08-07 11:10:00,74.97,74.98,74.89,74.89,82143.0,63.52,63.5285,63.4523,63.4523,82143.0
2015-08-07 11:15:00,74.87,74.91,74.74,74.74,114952.0,63.4353,63.4692,63.3252,63.3252,114952.0
2015-08-07 11:20:00,74.75,74.77,74.72,74.74,76212.0,63.3336,63.3506,63.3082,63.3252,76212.0
2015-08-07 11:25:00,74.73,74.83,74.72,74.78,130335.0,63.3167,63.4014,63.3082,63.3591,130335.0
2015-08-07 11:30:00,74.76,74.77,74.6,74.62,67017.0,63.3421,63.3506,63.2065,63.2235,67017.0
2015-08-07 11:35:00,74.61,74.63,74.53,74.53,68345.0,63.215,63.232,63.1472,63.1472,68345.0
2015-08-07 11:40:00,74.53,74.64,74.53,74.64,40773.0,63.1472,63.2404,63.1472,63.2404,40773.0
2015-08-07 11:45:00,74.63,74.66,74.61,74.64,229009.0,63.232,63.2574,63.215,63.2404,229009.0
2015-08-07 11:50:00,74.64,74.72,74.64,74.66,89701.0,63.2404,63.3082,63.2404,63.2574,89701.0
2015-08-07 11:55:00,74.66,74.69,74.62,74.67,33102.0,63.2574,63.2828,63.2235,63.2659,33102.0
2015-08-07 12:00:00,74.68,74.75,74.67,74.67,95863.0,63.2743,63.3336,63.2659,63.2659,95863.0
2015-08-07 12:05:00,74.67,74.77,74.66,74.77,63981.0,63.2659,63.3506,63.2574,63.3506,63981.0
2015-08-07 12:10:00,74.78,74.81,74.76,74.78,59961.0,63.3591,63.3845,63.3421,63.3591,59961.0
2015-08-07 12:15:00,74.78,74.83,74.75,74.81,18852.0,63.3591,63.4014,63.3336,63.3845,18852.0
2015-08-07 12:20:00,74.82,74.82,74.73,74.81,34437.0,63.3929,63.3929,63.3167,63.3845,34437.0
2015-08-07 12:25:00,74.8,74.84,74.8,74.8,13371.0,63.376,63.4099,63.376,63.376,13371.0
2015-08-07 12:30:00,74.81,74.81,74.74,74.78,23896.0,63.3845,63.3845,63.3252,63.3591,23896.0
2015-08-07 12:35:00,74.78,74.78,74.7,74.77,64287.0,63.3591,63.3591,63.2913,63.3506,64287.0
2015-08-07 12:40:00,74.76,74.8,74.75,74.76,19180.0,63.3421,63.376,63.3336,63.3421,19180.0
2015-08-07 12:45:00,74.76,74.79,74.71,74.72,55870.0,63.3421,63.3675,63.2997,63.3082,55870.0
2015-08-07 12:50:00,74.72,74.77,74.69,74.69,41963.0,63.3082,63.3506,63.2828,63.2828,41963.0
2015-08-07 12:55:00,74.7,74.76,74.7,74.75,32905.0,63.2913,63.3421,63.2913,63.3336,32905.0
2015-08-07 13:00:00,74.75,74.75,74.71,74.73,50910.0,63.3336,63.3336,63.2997,63.3167,50910.0
2015-08-07 13:05:00,74.72,74.75,74.7,74.72,25838.0,63.3082,63.3336,63.2913,63.3082,25838.0
2015-08-07 13:10:00,74.71,74.71,74.65,74.67,122471.0,63.2997,63.2997,63.2489,63.2659,122471.0
2015-08-07 13:15:00,74.68,74.71,74.66,74.68,28546.0,63.2743,63.2997,63.2574,63.2743,28546.0
2015-08-07 13:20:00,74.68,74.72,74.66,74.71,19608.0,63.2743,63.3082,63.2574,63.2997,19608.0
2015-08-07 13:25:00,74.7,74.7,74.65,74.66,22090.0,63.2913,63.2913,63.2489,63.2574,22090.0
2015-08-07 13:30:00,74.65,74.73,74.65,74.71,28485.0,63.2489,63.3167,63.2489,63.2997,28485.0
2015-08-07 13:35:00,74.72,74.76,74.71,74.76,23763.0,63.3082,63.3421,63.2997,63.3421,23763.0
2015-08-07 13:40:00,74.76,74.78,74.73,74.75,65270.0,63.3421,63.3591,63.3167,63.3336,65270.0
2015-08-07 13:45:00,74.76,74.84,74.76,74.8,292571.0,63.3421,63.4099,63.3421,63.376,292571.0
2015-08-07 13:50:00,74.79,74.8,74.77,74.79,33162.0,63.3675,63.376,63.3506,63.3675,33162.0
2015-08-07 13:55:00,74.78,74.79,74.73,74.74,30462.0,63.3591,63.3675,63.3167,63.3252,30462.0
2015-08-07 14:00:00,74.73,74.73,74.7,74.7,33230.0,63.3167,63.3167,63.2913,63.2913,33230.0
2015-08-07 14:05:00,74.7,74.78,74.69,74.78,26047.0,63.2913,63.3591,63.2828,63.3591,26047.0
2015-08-07 14:10:00,74.78,74.81,74.75,74.81,14409.0,63.3591,63.3845,63.3336,63.3845,14409.0
2015-08-07 14:15:00,74.81,74.82,74.76,74.76,39501.0,63.3845,63.3929,63.3421,63.3421,39501.0
2015-08-07 14:20:00,74.76,74.78,74.72,74.74,35745.0,63.3421,63.3591,63.3082,63.3252,35745.0
2015-08-07 14:25:00,74.74,74.82,74.73,74.79,112958.0,63.3252,63.3929,63.3167,63.3675,112958.0
2015-08-07 14:30:00,74.79,74.86,74.79,74.85,53945.0,63.3675,63.4268,63.3675,63.4184,53945.0
2015-08-07 14:35:00,74.86,74.93,74.85,74.88,39076.0,63.4268,63.4861,63.4184,63.4438,39076.0
2015-08-07 14:40:00,74.87,74.87,74.8,74.87,48973.0,63.4353,63.4353,63.376,63.4353,48973.0
2015-08-07 14:45:00,74.87,74.9,74.83,74.89,47580.0,63.4353,63.4607,63.4014,63.4523,47580.0
2015-08-07 14:50:00,74.9,74.95,74.88,74.89,46162.0,63.4607,63.5031,63.4438,63.4523,46162.0
2015-08-07 14:55:00,74.88,74.96,74.87,74.96,51402.0,63.4438,63.5116,63.4353,63.5116,51402.0
2015-08-07 15:00:00,74.95,74.96,74.92,74.95,44222.0,63.5031,63.5116,63.4777,63.5031,44222.0
2015-08-07 15:05:00,74.95,74.97,74.89,74.96,135575.0,63.5031,63.52,63.4523,63.5116,135575.0
2015-08-07 15:10:00,74.96,74.97,74.87,74.9,61508.0,63.5116,63.52,63.4353,63.4607,61508.0
2015-08-07 15:15:00,74.9,74.96,74.89,74.95,47421.0,63.4607,63.5116,63.4523,63.5031,47421.0
2015-08-07 15:20:00,74.96,75.12,74.96,75.11,138816.0,63.5116,63.6471,63.5116,63.6387,138816.0
2015-08-07 15:25:00,75.11,75.21,75.1,75.18,164434.0,63.6387,63.7234,63.6302,63.698,164434.0
2015-08-07 15:30:00,75.17,75.27,75.17,75.25,223311.0,63.6895,63.7742,63.6895,63.7573,223311.0
2015-08-07 15:35:00,75.25,75.31,75.22,75.28,434499.0,63.7573,63.8081,63.7319,63.7827,434499.0
2015-08-07 15:40:00,75.28,75.33,75.17,75.2,364081.0,63.7827,63.8251,63.6895,63.7149,364081.0
2015-08-07 15:45:00,75.2,75.26,75.17,75.26,256647.0,63.7149,63.7657,63.6895,63.7657,256647.0
2015-08-07 15:50:00,75.25,75.3,75.21,75.28,353053.0,63.7573,63.7996,63.7234,63.7827,353053.0
2015-08-07 15:55:00,75.28,75.31,75.24,75.31,1013778.0,63.7827,63.8081,63.7488,63.8081,1013778.0
2015-08-10 09:30:00,75.57,76.03,75.57,76.02,176783.0,64.0284,64.4181,64.0284,64.4097,176783.0
2015-08-10 09:35:00,76.03,76.09,75.91,75.94,174595.0,64.4181,64.469,64.3165,64.3419,174595.0
2015-08-10 09:40:00,75.94,76.1,75.92,76.09,298387.0,64.3419,64.4775,64.3249,64.469,298387.0
2015-08-10 09:45:00,76.1,76.18,76.06,76.18,548911.0,64.4775,64.5452,64.4436,64.5452,548911.0
2015-08-10 09:50:00,76.18,76.26,76.09,76.12,504158.0,64.5452,64.613,64.469,64.4944,504158.0
2015-08-10 09:55:00,76.12,76.16,76.06,76.13,228049.0,64.4944,64.5283,64.4436,64.5029,228049.0
2015-08-10 10:00:00,76.13,76.15,76.06,76.12,127504.0,64.5029,64.5198,64.4436,64.4944,127504.0
2015-08-10 10:05:00,76.13,76.15,76.0,76.01,168281.0,64.5029,64.5198,64.3927,64.4012,168281.0
2015-08-10 10:10:00,76.02,76.08,75.94,75.95,111887.0,64.4097,64.4605,64.3419,64.3504,111887.0
2015-08-10 10:15:00,75.95,75.99,75.84,75.86,198029.0,64.3504,64.3843,64.2572,64.2741,198029.0
2015-08-10 10:20:00,75.86,76.05,75.86,76.03,71936.0,64.2741,64.4351,64.2741,64.4181,71936.0
2015-08-10 10:25:00,76.04,76.08,76.0,76.0,56419.0,64.4266,64.4605,64.3927,64.3927,56419.0
2015-08-10 10:30:00,76.0,76.02,75.94,75.96,373830.0,64.3927,64.4097,64.3419,64.3588,373830.0
2015-08-10 10:35:00,75.96,75.96,75.78,75.79,381301.0,64.3588,64.3588,64.2063,64.2148,381301.0
2015-08-10 10:40:00,75.78,75.86,75.74,75.81,58208.0,64.2063,64.2741,64.1724,64.2317,58208.0
2015-08-10 10:45:00,75.81,75.95,75.81,75.93,35557.0,64.2317,64.3504,64.2317,64.3334,35557.0
2015-08-10 10:50:00,75.93,75.95,75.79,75.81,90729.0,64.3334,64.3504,64.2148,64.2317,90729.0
2015-08-10 10:55:00,75.83,75.9,75.8,75.9,43959.0,64.2487,64.308,64.2233,64.308,43959.0
2015-08-10 11:00:00,75.9,75.93,75.87,75.92,58950.0,64.308,64.3334,64.2826,64.3249,58950.0
2015-08-10 11:05:00,75.93,76.01,75.93,76.01,65845.0,64.3334,64.4012,64.3334,64.4012,65845.0
2015-08-10 11:10:00,76.01,76.04,75.98,76.04,52186.0,64.4012,64.4266,64.3758,64.4266,52186.0
2015-08-10 11:15:00,76.04,76.08,76.04,76.04,43890.0,64.4266,64.4605,64.4266,64.4266,43890.0
2015-08-10 11:20:00,76.04,76.09,76.02,76.03,27274.0,64.4266,64.469,64.4097,64.4181,27274.0
2015-08-10 11:25:00,76.03,76.07,75.94,75.95,101062.0,64.4181,64.452,64.3419,64.3504,101062.0
2015-08-10 11:30:00,75.95,75.98,75.94,75.97,24770.0,64.3504,64.3758,64.3419,64.3673,24770.0
2015-08-10 11:35:00,75.97,75.97,75.88,75.89,64165.0,64.3673,64.3673,64.2911,64.2995,64165.0
2015-08-10 11:40:00,75.89,75.89,75.79,75.8,48915.0,64.2995,64.2995,64.2148,64.2233,48915.0
2015-08-10 11:45:00,75.8,75.82,75.78,75.79,37894.0,64.2233,64.2402,64.2063,64.2148,37894.0
2015-08-10 11:50:00,75.8,75.9,75.8,75.88,41285.0,64.2233,64.308,64.2233,64.2911,41285.0
2015-08-10 11:55:00,75.88,75.88,75.79,75.8,27135.0,64.2911,64.2911,64.2148,64.2233,27135.0
2015-08-10 12:00:00,75.8,75.84,75.79,75.82,23887.0,64.2233,64.2572,64.2148,64.2402,23887.0
2015-08-10 12:05:00,75.82,75.86,75.79,75.86,32459.0,64.2402,64.2741,64.2148,64.2741,32459.0
2015-08-10 12:10:00,75.86,75.9,75.85,75.89,56187.0,64.2741,64.308,64.2656,64.2995,56187.0
2015-08-10 12:15:00,75.88,75.89,75.84,75.85,96008.0,64.2911,64.2995,64.2572,64.2656,96008.0
2015-08-10 12:20:00,75.85,75.9,75.85,75.89,57276.0,64.2656,64.308,64.2656,64.2995,57276.0
2015-08-10 12:25:00,75.89,75.89,75.86,75.86,68453.0,64.2995,64.2995,64.2741,64.2741,68453.0
2015-08-10 12:30:00,75.86,75.87,75.8,75.84,61025.0,64.2741,64.2826,64.2233,64.2572,61025.0
2015-08-10 12:35:00,75.84,75.85,75.79,75.82,56107.0,64.2572,64.2656,64.2148,64.2402,56107.0
2015-08-10 12:40:00,75.82,75.82,75.78,75.81,108275.0,64.2402,64.2402,64.2063,64.2317,108275.0
2015-08-10 12:45:00,75.81,75.87,75.8,75.86,123773.0,64.2317,64.2826,64.2233,64.2741,123773.0
2015-08-10 12:50:00,75.85,75.86,75.81,75.82,48591.0,64.2656,64.2741,64.2317,64.2402,48591.0
2015-08-10 12:55:00,75.81,75.83,75.8,75.8,20700.0,64.2317,64.2487,64.2233,64.2233,20700.0
2015-08-10 13:00:00,75.8,75.82,75.78,75.82,24367.0,64.2233,64.2402,64.2063,64.2402,24367.0
2015-08-10 13:05:00,75.82,75.85,75.8,75.82,45465.0,64.2402,64.2656,64.2233,64.2402,45465.0
2015-08-10 13:10:00,75.82,75.87,75.81,75.86,46837.0,64.2402,64.2826,64.2317,64.2741,46837.0
2015-08-10 13:15:00,75.86,75.87,75.84,75.86,10738.0,64.2741,64.2826,64.2572,64.2741,10738.0
2015-08-10 13:20:00,75.85,75.89,75.84,75.86,14837.0,64.2656,64.2995,64.2572,64.2741,14837.0
2015-08-10 13:25:00,75.86,75.87,75.84,75.84,30451.0,64.2741,64.2826,64.2572,64.2572,30451.0
2015-08-10 13:30:00,75.85,75.89,75.85,75.88,30705.0,64.2656,64.2995,64.2656,64.2911,30705.0
2015-08-10 13:35:00,75.88,75.88,75.85,75.87,14364.0,64.2911,64.2911,64.2656,64.2826,14364.0
2015-08-10 13:40:00,75.87,75.94,75.87,75.93,35743.0,64.2826,64.3419,64.2826,64.3334,35743.0
2015-08-10 13:45:00,75.93,75.94,75.89,75.94,27089.0,64.3334,64.3419,64.2995,64.3419,27089.0
2015-08-10 13:50:00,75.94,75.94,75.92,75.93,10187.0,64.3419,64.3419,64.3249,64.3334,10187.0
2015-08-10 13:55:00,75.93,75.96,75.92,75.94,67078.0,64.3334,64.3588,64.3249,64.3419,67078.0
2015-08-10 14:00:00,75.94,75.95,75.9,75.92,55035.0,64.3419,64.3504,64.308,64.3249,55035.0
2015-08-10 14:05:00,75.93,75.93,75.9,75.93,42970.0,64.3334,64.3334,64.308,64.3334,42970.0
2015-08-10 14:10:00,75.93,75.96,75.93,75.95,49180.0,64.3334,64.3588,64.3334,64.3504,49180.0
2015-08-10 14:15:00,75.95,76.05,75.95,76.0,85685.0,64.3504,64.4351,64.3504,64.3927,85685.0
2015-08-10 14:20:00,76.0,76.02,75.98,75.99,47062.0,64.3927,64.4097,64.3758,64.3843,47062.0
2015-08-10 14:25:00,75.98,76.0,75.94,75.97,25281.0,64.3758,64.3927,64.3419,64.3673,25281.0
2015-08-10 14:30:00,75.96,75.97,75.92,75.92,14586.0,64.3588,64.3673,64.3249,64.3249,14586.0
2015-08-10 14:35:00,75.92,75.93,75.88,75.93,30628.0,64.3249,64.3334,64.2911,64.3334,30628.0
2015-08-10 14:40:00,75.93,75.95,75.92,75.95,18326.0,64.3334,64.3504,64.3249,64.3504,18326.0
2015-08-10 14:45:00,75.94,75.96,75.93,75.93,26428.0,64.3419,64.3588,64.3334,64.3334,26428.0
2015-08-10 14:50:00,75.94,75.95,75.91,75.91,51435.0,64.3419,64.3504,64.3165,64.3165,51435.0
2015-08-10 14:55:00,75.91,75.92,75.89,75.91,48433.0,64.3165,64.3249,64.2995,64.3165,48433.0
2015-08-10 15:00:00,75.9,75.95,75.9,75.94,57798.0,64.308,64.3504,64.308,64.3419,57798.0
2015-08-10 15:05:00,75.94,75.98,75.93,75.96,48598.0,64.3419,64.3758,64.3334,64.3588,48598.0
2015-08-10 15:10:00,75.96,75.96,75.9,75.91,48789.0,64.3588,64.3588,64.308,64.3165,48789.0
2015-08-10 15:15:00,75.91,75.92,75.9,75.92,34354.0,64.3165,64.3249,64.308,64.3249,34354.0
2015-08-10 15:20:00,75.91,75.92,75.89,75.89,29322.0,64.3165,64.3249,64.2995,64.2995,29322.0
2015-08-10 15:25:00,75.89,75.89,75.84,75.84,19379.0,64.2995,64.2995,64.2572,64.2572,19379.0
2015-08-10 15:30:00,75.85,75.89,75.84,75.87,93155.0,64.2656,64.2995,64.2572,64.2826,93155.0
2015-08-10 15:35:00,75.87,75.89,75.84,75.85,104314.0,64.2826,64.2995,64.2572,64.2656,104314.0
2015-08-10 15:40:00,75.86,75.86,75.83,75.86,73481.0,64.2741,64.2741,64.2487,64.2741,73481.0
2015-08-10 15:45:00,75.86,75.89,75.83,75.84,84179.0,64.2741,64.2995,64.2487,64.2572,84179.0
2015-08-10 15:50:00,75.84,75.86,75.84,75.85,193310.0,64.2572,64.2741,64.2572,64.2656,193310.0
2015-08-10 15:55:00,75.85,75.9,75.84,75.9,579796.0,64.2656,64.308,64.2572,64.308,579796.0
2015-08-11 09:30:00,75.41,75.55,75.32,75.55,141997.0,63.8928,64.0115,63.8166,64.0115,141997.0
2015-08-11 09:35:00,75.56,75.68,75.4,75.45,252794.0,64.0199,64.1216,63.8844,63.9267,252794.0
2015-08-11 09:40:00,75.44,75.67,75.39,75.66,524429.0,63.9183,64.1131,63.8759,64.1047,524429.0
2015-08-11 09:45:00,75.67,75.69,75.51,75.59,322081.0,64.1131,64.1301,63.9776,64.0453,322081.0
2015-08-11 09:50:00,75.59,75.61,75.41,75.41,212022.0,64.0453,64.0623,63.8928,63.8928,212022.0
2015-08-11 09:55:00,75.42,75.47,75.37,75.43,98884.0,63.9013,63.9437,63.8589,63.9098,98884.0
2015-08-11 10:00:00,75.42,75.49,75.34,75.36,123110.0,63.9013,63.9606,63.8335,63.8505,123110.0
2015-08-11 10:05:00,75.36,75.51,75.33,75.45,412100.0,63.8505,63.9776,63.8251,63.9267,412100.0
2015-08-11 10:10:00,75.44,75.48,75.36,75.48,72863.0,63.9183,63.9521,63.8505,63.9521,72863.0
2015-08-11 10:15:00,75.48,75.61,75.45,75.61,84573.0,63.9521,64.0623,63.9267,64.0623,84573.0
2015-08-11 10:20:00,75.62,75.69,75.58,75.62,105871.0,64.0708,64.1301,64.0369,64.0708,105871.0
2015-08-11 10:25:00,75.63,75.67,75.49,75.49,120348.0,64.0792,64.1131,63.9606,63.9606,120348.0
2015-08-11 10:30:00,75.48,75.49,75.43,75.44,140876.0,63.9521,63.9606,63.9098,63.9183,140876.0
2015-08-11 10:35:00,75.45,75.53,75.39,75.43,118898.0,63.9267,63.9945,63.8759,63.9098,118898.0
2015-08-11 10:40:00,75.42,75.56,75.4,75.54,69685.0,63.9013,64.0199,63.8844,64.003,69685.0
2015-08-11 10:45:00,75.54,75.58,75.51,75.52,139856.0,64.003,64.0369,63.9776,63.986,139856.0
2015-08-11 10:50:00,75.51,75.54,75.45,75.46,52643.0,63.9776,64.003,63.9267,63.9352,52643.0
2015-08-11 10:55:00,75.46,75.47,75.4,75.43,73268.0,63.9352,63.9437,63.8844,63.9098,73268.0
2015-08-11 11:00:00,75.42,75.46,75.33,75.34,88136.0,63.9013,63.9352,63.8251,63.8335,88136.0
2015-08-11 11:05:00,75.34,75.34,75.21,75.23,78814.0,63.8335,63.8335,63.7234,63.7403,78814.0
2015-08-11 11:10:00,75.23,75.32,75.22,75.32,59841.0,63.7403,63.8166,63.7319,63.8166,59841.0
2015-08-11 11:15:00,75.31,75.32,75.25,75.27,56784.0,63.8081,63.8166,63.7573,63.7742,56784.0
2015-08-11 11:20:00,75.26,75.27,75.2,75.21,44177.0,63.7657,63.7742,63.7149,63.7234,44177.0
2015-08-11 11:25:00,75.2,75.21,75.14,75.15,118890.0,63.7149,63.7234,63.6641,63.6725,118890.0
2015-08-11 11:30:00,75.15,75.23,75.14,75.18,65417.0,63.6725,63.7403,63.6641,63.698,65417.0
2015-08-11 11:35:00,75.18,75.22,75.16,75.18,61972.0,63.698,63.7319,63.681,63.698,61972.0
2015-08-11 11:40:00,75.17,75.17,75.05,75.05,68211.0,63.6895,63.6895,63.5878,63.5878,68211.0
2015-08-11 11:45:00,75.05,75.1,74.99,75.01,95813.0,63.5878,63.6302,63.537,63.5539,95813.0
2015-08-11 11:50:00,75.01,75.08,74.98,75.06,37109.0,63.5539,63.6132,63.5285,63.5963,37109.0
2015-08-11 11:55:00,75.05,75.07,74.99,75.06,60215.0,63.5878,63.6048,63.537,63.5963,60215.0
2015-08-11 12:00:00,75.05,75.1,75.05,75.09,70464.0,63.5878,63.6302,63.5878,63.6217,70464.0
2015-08-11 12:05:00,75.09,75.1,75.06,75.09,36118.0,63.6217,63.6302,63.5963,63.6217,36118.0
2015-08-11 12:10:00,75.1,75.17,75.09,75.15,45206.0,63.6302,63.6895,63.6217,63.6725,45206.0
2015-08-11 12:15:00,75.14,75.16,75.11,75.11,31440.0,63.6641,63.681,63.6387,63.6387,31440.0
2015-08-11 12:20:00,75.11,75.11,75.04,75.05,41003.0,63.6387,63.6387,63.5793,63.5878,41003.0
2015-08-11 12:25:00,75.05,75.15,75.04,75.15,22203.0,63.5878,63.6725,63.5793,63.6725,22203.0
2015-08-11 12:30:00,75.14,75.23,75.13,75.23,26469.0,63.6641,63.7403,63.6556,63.7403,26469.0
2015-08-11 12:35:00,75.22,75.23,75.17,75.2,29750.0,63.7319,63.7403,63.6895,63.7149,29750.0
2015-08-11 12:40:00,75.19,75.22,75.18,75.19,29695.0,63.7064,63.7319,63.698,63.7064,29695.0
2015-08-11 12:45:00,75.18,75.2,75.18,75.19,28070.0,63.698,63.7149,63.698,63.7064,28070.0
2015-08-11 12:50:00,75.19,75.21,75.16,75.17,22007.0,63.7064,63.7234,63.681,63.6895,22007.0
2015-08-11 12:55:00,75.18,75.18,75.06,75.07,95833.0,63.698,63.698,63.5963,63.6048,95833.0
2015-08-11 13:00:00,75.07,75.1,75.03,75.06,58665.0,63.6048,63.6302,63.5709,63.5963,58665.0
2015-08-11 13:05:00,75.06,75.09,74.99,75.03,55632.0,63.5963,63.6217,63.537,63.5709,55632.0
2015-08-11 13:10:00,75.02,75.03,74.97,75.01,70738.0,63.5624,63.5709,63.52,63.5539,70738.0
2015-08-11 13:15:00,75.01,75.01,74.94,74.97,66494.0,63.5539,63.5539,63.4946,63.52,66494.0
2015-08-11 13:20:00,74.97,75.01,74.91,75.0,44690.0,63.52,63.5539,63.4692,63.5455,44690.0
2015-08-11 13:25:00,75.0,75.04,74.97,75.02,72579.0,63.5455,63.5793,63.52,63.5624,72579.0
2015-08-11 13:30:00,75.02,75.03,75.0,75.0,35832.0,63.5624,63.5709,63.5455,63.5455,35832.0
2015-08-11 13:35:00,75.01,75.11,75.0,75.08,57196.0,63.5539,63.6387,63.5455,63.6132,57196.0
2015-08-11 13:40:00,75.07,75.09,75.02,75.02,25398.0,63.6048,63.6217,63.5624,63.5624,25398.0
2015-08-11 13:45:00,75.02,75.06,75.02,75.03,13989.0,63.5624,63.5963,63.5624,63.5709,13989.0
2015-08-11 13:50:00,75.04,75.06,75.02,75.03,36461.0,63.5793,63.5963,63.5624,63.5709,36461.0
2015-08-11 13:55:00,75.04,75.04,75.0,75.01,55248.0,63.5793,63.5793,63.5455,63.5539,55248.0
2015-08-11 14:00:00,75.0,75.05,75.0,75.02,30942.0,63.5455,63.5878,63.5455,63.5624,30942.0
2015-08-11 14:05:00,75.02,75.13,75.0,75.12,51736.0,63.5624,63.6556,63.5455,63.6471,51736.0
2015-08-11 14:10:00,75.12,75.12,75.0,75.0,46759.0,63.6471,63.6471,63.5455,63.5455,46759.0
2015-08-11 14:15:00,75.0,75.01,74.98,75.0,22239.0,63.5455,63.5539,63.5285,63.5455,22239.0
2015-08-11 14:20:00,75.01,75.05,75.0,75.04,15757.0,63.5539,63.5878,63.5455,63.5793,15757.0
2015-08-11 14:25:00,75.04,75.14,75.02,75.12,306341.0,63.5793,63.6641,63.5624,63.6471,306341.0
2015-08-11 14:30:00,75.11,75.12,75.03,75.04,40450.0,63.6387,63.6471,63.5709,63.5793,40450.0
2015-08-11 14:35:00,75.04,75.11,75.02,75.08,50994.0,63.5793,63.6387,63.5624,63.6132,50994.0
2015-08-11 14:40:00,75.07,75.11,75.05,75.1,27321.0,63.6048,63.6387,63.5878,63.6302,27321.0
2015-08-11 14:45:00,75.1,75.16,75.1,75.13,48036.0,63.6302,63.681,63.6302,63.6556,48036.0
2015-08-11 14:50:00,75.13,75.17,75.11,75.16,20529.0,63.6556,63.6895,63.6387,63.681,20529.0
2015-08-11 14:55:00,75.16,75.25,75.16,75.22,66320.0,63.681,63.7573,63.681,63.7319,66320.0
2015-08-11 15:00:00,75.22,75.25,75.16,75.17,62662.0,63.7319,63.7573,63.681,63.6895,62662.0
2015-08-11 15:05:00,75.17,75.21,75.11,75.12,47287.0,63.6895,63.7234,63.6387,63.6471,47287.0
2015-08-11 15:10:00,75.11,75.23,75.1,75.23,74631.0,63.6387,63.7403,63.6302,63.7403,74631.0
2015-08-11 15:15:00,75.24,75.26,75.21,75.23,43829.0,63.7488,63.7657,63.7234,63.7403,43829.0
2015-08-11 15:20:00,75.23,75.24,75.19,75.21,49953.0,63.7403,63.7488,63.7064,63.7234,49953.0
2015-08-11 15:25:00,75.23,75.31,75.22,75.3,21863.0,63.7403,63.8081,63.7319,63.7996,21863.0
2015-08-11 15:30:00,75.3,75.32,75.24,75.27,80643.0,63.7996,63.8166,63.7488,63.7742,80643.0
2015-08-11 15:35:00,75.28,75.33,75.26,75.33,96924.0,63.7827,63.8251,63.7657,63.8251,96924.0
2015-08-11 15:40:00,75.33,75.38,75.29,75.33,103441.0,63.8251,63.8674,63.7912,63.8251,103441.0
2015-08-11 15:45:00,75.33,75.35,75.26,75.28,129897.0,63.8251,63.842,63.7657,63.7827,129897.0
2015-08-11 15:50:00,75.28,75.37,75.25,75.35,189613.0,63.7827,63.8589,63.7573,63.842,189613.0
2015-08-11 15:55:00,75.35,75.38,75.29,75.31,598082.0,63.842,63.8674,63.7912,63.8081,598082.0
2015-08-12 09:30:00,74.72,74.9,74.6,74.64,162805.0,63.3082,63.4607,63.2065,63.2404,162805.0
2015-08-12 09:35:00,74.66,74.84,74.57,74.84,193018.0,63.2574,63.4099,63.1811,63.4099,193018.0
2015-08-12 09:40:00,74.84,74.9,74.8,74.8,364713.0,63.4099,63.4607,63.376,63.376,364713.0
2015-08-12 09:45:00,74.81,75.04,74.77,74.79,188634.0,63.3845,63.5793,63.3506,63.3675,188634.0
2015-08-12 09:50:00,74.78,74.85,74.69,74.85,196498.0,63.3591,63.4184,63.2828,63.4184,196498.0
2015-08-12 09:55:00,74.85,74.94,74.83,74.87,122234.0,63.4184,63.4946,63.4014,63.4353,122234.0
2015-08-12 10:00:00,74.87,74.95,74.81,74.92,125129.0,63.4353,63.5031,63.3845,63.4777,125129.0
2015-08-12 10:05:00,74.91,74.93,74.77,74.77,133987.0,63.4692,63.4861,63.3506,63.3506,133987.0
2015-08-12 10:10:00,74.77,74.78,74.52,74.53,189222.0,63.3506,63.3591,63.1388,63.1472,189222.0
2015-08-12 10:15:00,74.53,74.61,74.5,74.58,151720.0,63.1472,63.215,63.1218,63.1896,151720.0
2015-08-12 10:20:00,74.57,74.58,74.22,74.24,238597.0,63.1811,63.1896,62.8846,62.9015,238597.0
2015-08-12 10:25:00,74.24,74.31,74.22,74.26,387067.0,62.9015,62.9608,62.8846,62.9185,387067.0
2015-08-12 10:30:00,74.26,74.31,74.2,74.28,279177.0,62.9185,62.9608,62.8676,62.9354,279177.0
2015-08-12 10:35:00,74.28,74.29,74.09,74.19,187422.0,62.9354,62.9439,62.7744,62.8592,187422.0
2015-08-12 10:40:00,74.19,74.21,74.09,74.09,78087.0,62.8592,62.8761,62.7744,62.7744,78087.0
2015-08-12 10:45:00,74.09,74.13,74.03,74.07,148161.0,62.7744,62.8083,62.7236,62.7575,148161.0
2015-08-12 10:50:00,74.06,74.1,73.96,73.96,162680.0,62.749,62.7829,62.6643,62.6643,162680.0
2015-08-12 10:55:00,73.95,73.97,73.9,73.96,99932.0,62.6558,62.6728,62.6135,62.6643,99932.0
2015-08-12 11:00:00,73.95,74.11,73.95,74.09,458699.0,62.6558,62.7914,62.6558,62.7744,458699.0
2015-08-12 11:05:00,74.08,74.26,74.05,74.25,73313.0,62.766,62.9185,62.7405,62.91,73313.0
2015-08-12 11:10:00,74.25,74.32,74.22,74.22,107939.0,62.91,62.9693,62.8846,62.8846,107939.0
2015-08-12 11:15:00,74.22,74.39,74.2,74.35,106109.0,62.8846,63.0286,62.8676,62.9947,106109.0
2015-08-12 11:20:00,74.35,74.36,74.22,74.24,130398.0,62.9947,63.0032,62.8846,62.9015,130398.0
2015-08-12 11:25:00,74.25,74.44,74.24,74.43,124372.0,62.91,63.071,62.9015,63.0625,124372.0
2015-08-12 11:30:00,74.44,74.44,74.36,74.41,100712.0,63.071,63.071,63.0032,63.0456,100712.0
2015-08-12 11:35:00,74.41,74.43,74.33,74.34,71930.0,63.0456,63.0625,62.9778,62.9863,71930.0
2015-08-12 11:40:00,74.34,74.36,74.24,74.25,80752.0,62.9863,63.0032,62.9015,62.91,80752.0
2015-08-12 11:45:00,74.25,74.25,74.21,74.22,50782.0,62.91,62.91,62.8761,62.8846,50782.0
2015-08-12 11:50:00,74.22,74.22,74.1,74.12,62449.0,62.8846,62.8846,62.7829,62.7999,62449.0
2015-08-12 11:55:00,74.11,74.16,74.11,74.13,56947.0,62.7914,62.8337,62.7914,62.8083,56947.0
2015-08-12 12:00:00,74.13,74.2,74.11,74.2,57117.0,62.8083,62.8676,62.7914,62.8676,57117.0
2015-08-12 12:05:00,74.2,74.29,74.18,74.27,52886.0,62.8676,62.9439,62.8507,62.9269,52886.0
2015-08-12 12:10:00,74.27,74.34,74.26,74.33,49416.0,62.9269,62.9863,62.9185,62.9778,49416.0
2015-08-12 12:15:00,74.33,74.42,74.32,74.4,40154.0,62.9778,63.054,62.9693,63.0371,40154.0
2015-08-12 12:20:00,74.41,74.42,74.36,74.4,41325.0,63.0456,63.054,63.0032,63.0371,41325.0
2015-08-12 12:25:00,74.4,74.45,74.37,74.43,69628.0,63.0371,63.0795,63.0117,63.0625,69628.0
2015-08-12 12:30:00,74.43,74.54,74.41,74.52,97934.0,63.0625,63.1557,63.0456,63.1388,97934.0
2015-08-12 12:35:00,74.51,74.57,74.51,74.54,42466.0,63.1303,63.1811,63.1303,63.1557,42466.0
2015-08-12 12:40:00,74.54,74.61,74.52,74.61,48546.0,63.1557,63.215,63.1388,63.215,48546.0
2015-08-12 12:45:00,74.61,74.63,74.53,74.54,46265.0,63.215,63.232,63.1472,63.1557,46265.0
2015-08-12 12:50:00,74.54,74.59,74.51,74.57,66282.0,63.1557,63.1981,63.1303,63.1811,66282.0
2015-08-12 12:55:00,74.57,74.58,74.49,74.52,151390.0,63.1811,63.1896,63.1133,63.1388,151390.0
2015-08-12 13:00:00,74.52,74.71,74.52,74.7,198083.0,63.1388,63.2997,63.1388,63.2913,198083.0
2015-08-12 13:05:00,74.68,74.73,74.62,74.63,63075.0,63.2743,63.3167,63.2235,63.232,63075.0
2015-08-12 13:10:00,74.63,74.68,74.6,74.67,20564.0,63.232,63.2743,63.2065,63.2659,20564.0
2015-08-12 13:15:00,74.67,74.73,74.63,74.73,119754.0,63.2659,63.3167,63.232,63.3167,119754.0
2015-08-12 13:20:00,74.72,74.8,74.72,74.8,52570.0,63.3082,63.376,63.3082,63.376,52570.0
2015-08-12 13:25:00,74.79,74.79,74.64,74.64,38529.0,63.3675,63.3675,63.2404,63.2404,38529.0
2015-08-12 13:30:00,74.65,74.68,74.61,74.63,41156.0,63.2489,63.2743,63.215,63.232,41156.0
2015-08-12 13:35:00,74.64,74.7,74.63,74.68,33856.0,63.2404,63.2913,63.232,63.2743,33856.0
2015-08-12 13:40:00,74.69,74.82,74.69,74.81,25103.0,63.2828,63.3929,63.2828,63.3845,25103.0
2015-08-12 13:45:00,74.82,74.98,74.81,74.97,51640.0,63.3929,63.5285,63.3845,63.52,51640.0
2015-08-12 13:50:00,74.97,75.07,74.94,75.07,59419.0,63.52,63.6048,63.4946,63.6048,59419.0
2015-08-12 13:55:00,75.07,75.1,75.02,75.02,34791.0,63.6048,63.6302,63.5624,63.5624,34791.0
2015-08-12 14:00:00,75.01,75.02,74.9,74.95,88667.0,63.5539,63.5624,63.4607,63.5031,88667.0
2015-08-12 14:05:00,74.95,75.0,74.89,75.0,136014.0,63.5031,63.5455,63.4523,63.5455,136014.0
2015-08-12 14:10:00,75.0,75.07,74.99,75.04,87451.0,63.5455,63.6048,63.537,63.5793,87451.0
2015-08-12 14:15:00,75.05,75.06,74.94,74.97,83286.0,63.5878,63.5963,63.4946,63.52,83286.0
2015-08-12 14:20:00,74.96,74.99,74.92,74.94,188758.0,63.5116,63.537,63.4777,63.4946,188758.0
2015-08-12 14:25:00,74.94,74.95,74.77,74.8,114616.0,63.4946,63.5031,63.3506,63.376,114616.0
2015-08-12 14:30:00,74.8,74.87,74.78,74.83,61838.0,63.376,63.4353,63.3591,63.4014,61838.0
2015-08-12 14:35:00,74.83,75.05,74.82,75.04,69909.0,63.4014,63.5878,63.3929,63.5793,69909.0
2015-08-12 14:40:00,75.05,75.13,75.02,75.12,65783.0,63.5878,63.6556,63.5624,63.6471,65783.0
2015-08-12 14:45:00,75.13,75.17,75.09,75.16,76061.0,63.6556,63.6895,63.6217,63.681,76061.0
2015-08-12 14:50:00,75.16,75.18,75.11,75.18,95722.0,63.681,63.698,63.6387,63.698,95722.0
2015-08-12 14:55:00,75.18,75.22,75.14,75.19,186560.0,63.698,63.7319,63.6641,63.7064,186560.0
2015-08-12 15:00:00,75.19,75.29,75.18,75.2,142288.0,63.7064,63.7912,63.698,63.7149,142288.0
2015-08-12 15:05:00,75.2,75.22,75.14,75.18,97864.0,63.7149,63.7319,63.6641,63.698,97864.0
2015-08-12 15:10:00,75.17,75.18,75.09,75.11,203441.0,63.6895,63.698,63.6217,63.6387,203441.0
2015-08-12 15:15:00,75.1,75.17,75.07,75.17,60230.0,63.6302,63.6895,63.6048,63.6895,60230.0
2015-08-12 15:20:00,75.16,75.26,75.15,75.25,43926.0,63.681,63.7657,63.6725,63.7573,43926.0
2015-08-12 15:25:00,75.25,75.33,75.22,75.3,66583.0,63.7573,63.8251,63.7319,63.7996,66583.0
2015-08-12 15:30:00,75.31,75.41,75.27,75.4,143933.0,63.8081,63.8928,63.7742,63.8844,143933.0
2015-08-12 15:35:00,75.41,75.42,75.32,75.33,108759.0,63.8928,63.9013,63.8166,63.8251,108759.0
2015-08-12 15:40:00,75.32,75.34,75.29,75.29,66965.0,63.8166,63.8335,63.7912,63.7912,66965.0
2015-08-12 15:45:00,75.29,75.33,75.25,75.31,157640.0,63.7912,63.8251,63.7573,63.8081,157640.0
2015-08-12 15:50:00,75.3,75.35,75.27,75.33,135998.0,63.7996,63.842,63.7742,63.8251,135998.0
2015-08-12 15:55:00,75.34,75.35,75.3,75.34,319532.0,63.8335,63.842,63.7996,63.8335,319532.0
2015-08-13 09:30:00,75.4,75.58,75.31,75.57,95857.0,63.8844,64.0369,63.8081,64.0284,95857.0
2015-08-13 09:35:00,75.55,75.6,75.29,75.29,179636.0,64.0115,64.0538,63.7912,63.7912,179636.0
2015-08-13 09:40:00,75.29,75.32,75.18,75.18,418725.0,63.7912,63.8166,63.698,63.698,418725.0
2015-08-13 09:45:00,75.18,75.19,74.98,75.1,412867.0,63.698,63.7064,63.5285,63.6302,412867.0
2015-08-13 09:50:00,75.09,75.24,75.09,75.23,122462.0,63.6217,63.7488,63.6217,63.7403,122462.0
2015-08-13 09:55:00,75.22,75.27,75.16,75.19,101212.0,63.7319,63.7742,63.681,63.7064,101212.0
2015-08-13 10:00:00,75.18,75.21,75.12,75.17,70995.0,63.698,63.7234,63.6471,63.6895,70995.0
2015-08-13 10:05:00,75.15,75.31,75.12,75.25,62836.0,63.6725,63.8081,63.6471,63.7573,62836.0
2015-08-13 10:10:00,75.26,75.27,75.08,75.09,62794.0,63.7657,63.7742,63.6132,63.6217,62794.0
2015-08-13 10:15:00,75.09,75.14,74.99,75.09,77165.0,63.6217,63.6641,63.537,63.6217,77165.0
2015-08-13 10:20:00,75.09,75.15,75.06,75.09,50228.0,63.6217,63.6725,63.5963,63.6217,50228.0
2015-08-13 10:25:00,75.09,75.22,75.07,75.2,34126.0,63.6217,63.7319,63.6048,63.7149,34126.0
2015-08-13 10:30:00,75.2,75.21,75.13,75.13,69849.0,63.7149,63.7234,63.6556,63.6556,69849.0
2015-08-13 10:35:00,75.12,75.35,75.11,75.34,62750.0,63.6471,63.842,63.6387,63.8335,62750.0
2015-08-13 10:40:00,75.35,75.38,75.3,75.31,94006.0,63.842,63.8674,63.7996,63.8081,94006.0
2015-08-13 10:45:00,75.33,75.4,75.31,75.32,40807.0,63.8251,63.8844,63.8081,63.8166,40807.0
2015-08-13 10:50:00,75.32,75.35,75.28,75.32,51188.0,63.8166,63.842,63.7827,63.8166,51188.0
2015-08-13 10:55:00,75.31,75.33,75.18,75.22,60195.0,63.8081,63.8251,63.698,63.7319,60195.0
2015-08-13 11:00:00,75.2,75.27,75.15,75.19,58606.0,63.7149,63.7742,63.6725,63.7064,58606.0
2015-08-13 11:05:00,75.19,75.22,75.08,75.14,70612.0,63.7064,63.7319,63.6132,63.6641,70612.0
2015-08-13 11:10:00,75.13,75.2,75.08,75.2,29684.0,63.6556,63.7149,63.6132,63.7149,29684.0
2015-08-13 11:15:00,75.2,75.36,75.19,75.36,82157.0,63.7149,63.8505,63.7064,63.8505,82157.0
2015-08-13 11:20:00,75.37,75.38,75.32,75.33,33200.0,63.8589,63.8674,63.8166,63.8251,33200.0
2015-08-13 11:25:00,75.33,75.35,75.27,75.31,29421.0,63.8251,63.842,63.7742,63.8081,29421.0
2015-08-13 11:30:00,75.32,75.39,75.29,75.38,34176.0,63.8166,63.8759,63.7912,63.8674,34176.0
2015-08-13 11:35:00,75.38,75.44,75.37,75.4,25193.0,63.8674,63.9183,63.8589,63.8844,25193.0
2015-08-13 11:40:00,75.4,75.52,75.4,75.5,37134.0,63.8844,63.986,63.8844,63.9691,37134.0
2015-08-13 11:45:00,75.5,75.61,75.5,75.6,46551.0,63.9691,64.0623,63.9691,64.0538,46551.0
2015-08-13 11:50:00,75.61,75.62,75.55,75.59,225517.0,64.0623,64.0708,64.0115,64.0453,225517.0
2015-08-13 11:55:00,75.57,75.57,75.47,75.51,60540.0,64.0284,64.0284,63.9437,63.9776,60540.0
2015-08-13 12:00:00,75.53,75.65,75.53,75.64,61872.0,63.9945,64.0962,63.9945,64.0877,61872.0
2015-08-13 12:05:00,75.64,75.67,75.58,75.6,55471.0,64.0877,64.1131,64.0369,64.0538,55471.0
2015-08-13 12:10:00,75.59,75.62,75.57,75.58,23249.0,64.0453,64.0708,64.0284,64.0369,23249.0
2015-08-13 12:15:00,75.58,75.58,75.51,75.54,61060.0,64.0369,64.0369,63.9776,64.003,61060.0
2015-08-13 12:20:00,75.54,75.55,75.51,75.53,45471.0,64.003,64.0115,63.9776,63.9945,45471.0
2015-08-13 12:25:00,75.54,75.64,75.54,75.64,41902.0,64.003,64.0877,64.003,64.0877,41902.0
2015-08-13 12:30:00,75.64,75.68,75.62,75.67,99000.0,64.0877,64.1216,64.0708,64.1131,99000.0
2015-08-13 12:35:00,75.67,75.67,75.57,75.59,20054.0,64.1131,64.1131,64.0284,64.0453,20054.0
2015-08-13 12:40:00,75.57,75.59,75.5,75.53,55748.0,64.0284,64.0453,63.9691,63.9945,55748.0
2015-08-13 12:45:00,75.54,75.59,75.54,75.59,41013.0,64.003,64.0453,64.003,64.0453,41013.0
2015-08-13 12:50:00,75.59,75.63,75.57,75.61,27760.0,64.0453,64.0792,64.0284,64.0623,27760.0
2015-08-13 12:55:00,75.61,75.64,75.58,75.59,18133.0,64.0623,64.0877,64.0369,64.0453,18133.0
2015-08-13 13:00:00,75.57,75.6,75.55,75.59,13858.0,64.0284,64.0538,64.0115,64.0453,13858.0
2015-08-13 13:05:00,75.6,75.66,75.59,75.66,66165.0,64.0538,64.1047,64.0453,64.1047,66165.0
2015-08-13 13:10:00,75.66,75.68,75.65,75.66,70215.0,64.1047,64.1216,64.0962,64.1047,70215.0
2015-08-13 13:15:00,75.65,75.66,75.54,75.56,33521.0,64.0962,64.1047,64.003,64.0199,33521.0
2015-08-13 13:20:00,75.56,75.64,75.56,75.62,12478.0,64.0199,64.0877,64.0199,64.0708,12478.0
2015-08-13 13:25:00,75.63,75.64,75.6,75.62,20372.0,64.0792,64.0877,64.0538,64.0708,20372.0
2015-08-13 13:30:00,75.62,75.63,75.6,75.61,23710.0,64.0708,64.0792,64.0538,64.0623,23710.0
2015-08-13 13:35:00,75.6,75.6,75.55,75.57,26699.0,64.0538,64.0538,64.0115,64.0284,26699.0
2015-08-13 13:40:00,75.58,75.58,75.52,75.53,70083.0,64.0369,64.0369,63.986,63.9945,70083.0
2015-08-13 13:45:00,75.54,75.59,75.53,75.57,35700.0,64.003,64.0453,63.9945,64.0284,35700.0
2015-08-13 13:50:00,75.57,75.57,75.44,75.49,25123.0,64.0284,64.0284,63.9183,63.9606,25123.0
2015-08-13 13:55:00,75.5,75.51,75.47,75.5,20549.0,63.9691,63.9776,63.9437,63.9691,20549.0
2015-08-13 14:00:00,75.51,75.56,75.47,75.53,27453.0,63.9776,64.0199,63.9437,63.9945,27453.0
2015-08-13 14:05:00,75.53,75.55,75.52,75.53,29896.0,63.9945,64.0115,63.986,63.9945,29896.0
2015-08-13 14:10:00,75.52,75.55,75.5,75.55,15493.0,63.986,64.0115,63.9691,64.0115,15493.0
2015-08-13 14:15:00,75.55,75.56,75.5,75.53,18652.0,64.0115,64.0199,63.9691,63.9945,18652.0
2015-08-13 14:20:00,75.53,75.57,75.52,75.57,26037.0,63.9945,64.0284,63.986,64.0284,26037.0
2015-08-13 14:25:00,75.56,75.59,75.53,75.54,22075.0,64.0199,64.0453,63.9945,64.003,22075.0
2015-08-13 14:30:00,75.55,75.57,75.53,75.56,33673.0,64.0115,64.0284,63.9945,64.0199,33673.0
2015-08-13 14:35:00,75.56,75.56,75.51,75.52,26648.0,64.0199,64.0199,63.9776,63.986,26648.0
2015-08-13 14:40:00,75.52,75.54,75.5,75.51,57176.0,63.986,64.003,63.9691,63.9776,57176.0
2015-08-13 14:45:00,75.51,75.56,75.5,75.56,41165.0,63.9776,64.0199,63.9691,64.0199,41165.0
2015-08-13 14:50:00,75.56,75.59,75.53,75.58,68754.0,64.0199,64.0453,63.9945,64.0369,68754.0
2015-08-13 14:55:00,75.59,75.59,75.56,75.56,29895.0,64.0453,64.0453,64.0199,64.0199,29895.0
2015-08-13 15:00:00,75.56,75.58,75.52,75.53,31496.0,64.0199,64.0369,63.986,63.9945,31496.0
2015-08-13 15:05:00,75.53,75.53,75.43,75.43,57574.0,63.9945,63.9945,63.9098,63.9098,57574.0
2015-08-13 15:10:00,75.43,75.47,75.36,75.46,56126.0,63.9098,63.9437,63.8505,63.9352,56126.0
2015-08-13 15:15:00,75.46,75.49,75.42,75.42,53761.0,63.9352,63.9606,63.9013,63.9013,53761.0
2015-08-13 15:20:00,75.43,75.45,75.35,75.36,62602.0,63.9098,63.9267,63.842,63.8505,62602.0
2015-08-13 15:25:00,75.36,75.39,75.33,75.33,103191.0,63.8505,63.8759,63.8251,63.8251,103191.0
2015-08-13 15:30:00,75.33,75.33,75.16,75.17,193625.0,63.8251,63.8251,63.681,63.6895,193625.0
2015-08-13 15:35:00,75.17,75.19,75.08,75.19,262484.0,63.6895,63.7064,63.6132,63.7064,262484.0
2015-08-13 15:40:00,75.18,75.2,75.09,75.13,267102.0,63.698,63.7149,63.6217,63.6556,267102.0
2015-08-13 15:45:00,75.13,75.27,75.11,75.24,201849.0,63.6556,63.7742,63.6387,63.7488,201849.0
2015-08-13 15:50:00,75.23,75.27,75.16,75.27,142205.0,63.7403,63.7742,63.681,63.7742,142205.0
2015-08-13 15:55:00,75.27,75.28,75.16,75.18,302182.0,63.7742,63.7827,63.681,63.698,302182.0
2015-08-14 09:30:00,74.96,75.17,74.96,75.16,96579.0,63.5116,63.6895,63.5116,63.681,96579.0
2015-08-14 09:35:00,75.15,75.26,75.1,75.22,42994.0,63.6725,63.7657,63.6302,63.7319,42994.0
2015-08-14 09:40:00,75.22,75.28,75.17,75.24,93024.0,63.7319,63.7827,63.6895,63.7488,93024.0
2015-08-14 09:45:00,75.22,75.24,75.12,75.17,88056.0,63.7319,63.7488,63.6471,63.6895,88056.0
2015-08-14 09:50:00,75.17,75.33,75.17,75.31,92065.0,63.6895,63.8251,63.6895,63.8081,92065.0
2015-08-14 09:55:00,75.31,75.34,75.29,75.33,613122.0,63.8081,63.8335,63.7912,63.8251,613122.0
2015-08-14 10:00:00,75.34,75.38,75.31,75.32,150208.0,63.8335,63.8674,63.8081,63.8166,150208.0
2015-08-14 10:05:00,75.32,75.33,75.22,75.26,213878.0,63.8166,63.8251,63.7319,63.7657,213878.0
2015-08-14 10:10:00,75.26,75.31,75.21,75.26,88302.0,63.7657,63.8081,63.7234,63.7657,88302.0
2015-08-14 10:15:00,75.27,75.34,75.26,75.31,22492.0,63.7742,63.8335,63.7657,63.8081,22492.0
2015-08-14 10:20:00,75.31,75.31,75.17,75.21,35603.0,63.8081,63.8081,63.6895,63.7234,35603.0
2015-08-14 10:25:00,75.18,75.19,75.09,75.1,41481.0,63.698,63.7064,63.6217,63.6302,41481.0
2015-08-14 10:30:00,75.1,75.19,75.1,75.12,236637.0,63.6302,63.7064,63.6302,63.6471,236637.0
2015-08-14 10:35:00,75.11,75.14,75.08,75.12,33418.0,63.6387,63.6641,63.6132,63.6471,33418.0
2015-08-14 10:40:00,75.12,75.18,75.11,75.17,74721.0,63.6471,63.698,63.6387,63.6895,74721.0
2015-08-14 10:45:00,75.16,75.16,75.02,75.05,52445.0,63.681,63.681,63.5624,63.5878,52445.0
2015-08-14 10:50:00,75.05,75.11,75.05,75.06,109538.0,63.5878,63.6387,63.5878,63.5963,109538.0
2015-08-14 10:55:00,75.06,75.13,75.03,75.04,34850.0,63.5963,63.6556,63.5709,63.5793,34850.0
2015-08-14 11:00:00,75.01,75.06,75.0,75.0,46693.0,63.5539,63.5963,63.5455,63.5455,46693.0
2015-08-14 11:05:00,74.99,75.0,74.89,74.91,40917.0,63.537,63.5455,63.4523,63.4692,40917.0
2015-08-14 11:10:00,74.89,74.94,74.84,74.86,50277.0,63.4523,63.4946,63.4099,63.4268,50277.0
2015-08-14 11:15:00,74.86,74.87,74.79,74.84,115744.0,63.4268,63.4353,63.3675,63.4099,115744.0
2015-08-14 11:20:00,74.85,74.89,74.83,74.86,72638.0,63.4184,63.4523,63.4014,63.4268,72638.0
2015-08-14 11:25:00,74.87,74.9,74.84,74.87,47302.0,63.4353,63.4607,63.4099,63.4353,47302.0
2015-08-14 11:30:00,74.88,74.88,74.82,74.85,39717.0,63.4438,63.4438,63.3929,63.4184,39717.0
2015-08-14 11:35:00,74.84,74.92,74.82,74.92,45040.0,63.4099,63.4777,63.3929,63.4777,45040.0
2015-08-14 11:40:00,74.92,75.01,74.91,74.99,136817.0,63.4777,63.5539,63.4692,63.537,136817.0
2015-08-14 11:45:00,75.0,75.02,74.97,74.97,33036.0,63.5455,63.5624,63.52,63.52,33036.0
2015-08-14 11:50:00,74.97,75.07,74.97,75.07,23016.0,63.52,63.6048,63.52,63.6048,23016.0
2015-08-14 11:55:00,75.07,75.16,75.07,75.15,34982.0,63.6048,63.681,63.6048,63.6725,34982.0
2015-08-14 12:00:00,75.15,75.24,75.14,75.17,40013.0,63.6725,63.7488,63.6641,63.6895,40013.0
2015-08-14 12:05:00,75.17,75.21,75.14,75.16,49028.0,63.6895,63.7234,63.6641,63.681,49028.0
2015-08-14 12:10:00,75.15,75.16,75.12,75.12,23952.0,63.6725,63.681,63.6471,63.6471,23952.0
2015-08-14 12:15:00,75.13,75.21,75.12,75.19,18686.0,63.6556,63.7234,63.6471,63.7064,18686.0
2015-08-14 12:20:00,75.18,75.21,75.12,75.13,84030.0,63.698,63.7234,63.6471,63.6556,84030.0
2015-08-14 12:25:00,75.13,75.19,75.13,75.19,77282.0,63.6556,63.7064,63.6556,63.7064,77282.0
2015-08-14 12:30:00,75.2,75.23,75.18,75.23,44122.0,63.7149,63.7403,63.698,63.7403,44122.0
2015-08-14 12:35:00,75.22,75.23,75.17,75.17,35324.0,63.7319,63.7403,63.6895,63.6895,35324.0
2015-08-14 12:40:00,75.16,75.21,75.16,75.18,60206.0,63.681,63.7234,63.681,63.698,60206.0
2015-08-14 12:45:00,75.18,75.19,75.03,75.03,100612.0,63.698,63.7064,63.5709,63.5709,100612.0
2015-08-14 12:50:00,75.03,75.07,75.01,75.07,43711.0,63.5709,63.6048,63.5539,63.6048,43711.0
2015-08-14 12:55:00,75.08,75.12,75.07,75.1,37542.0,63.6132,63.6471,63.6048,63.6302,37542.0
2015-08-14 13:00:00,75.1,75.12,75.08,75.11,19259.0,63.6302,63.6471,63.6132,63.6387,19259.0
2015-08-14 13:05:00,75.11,75.15,75.11,75.14,27630.0,63.6387,63.6725,63.6387,63.6641,27630.0
2015-08-14 13:10:00,75.13,75.21,75.09,75.19,20440.0,63.6556,63.7234,63.6217,63.7064,20440.0
2015-08-14 13:15:00,75.2,75.24,75.19,75.2,30029.0,63.7149,63.7488,63.7064,63.7149,30029.0
2015-08-14 13:20:00,75.21,75.25,75.2,75.21,16582.0,63.7234,63.7573,63.7149,63.7234,16582.0
2015-08-14 13:25:00,75.21,75.25,75.2,75.25,28779.0,63.7234,63.7573,63.7149,63.7573,28779.0
2015-08-14 13:30:00,75.26,75.32,75.26,75.29,19227.0,63.7657,63.8166,63.7657,63.7912,19227.0
2015-08-14 13:35:00,75.29,75.3,75.24,75.24,6583.0,63.7912,63.7996,63.7488,63.7488,6583.0
2015-08-14 13:40:00,75.23,75.25,75.22,75.23,15660.0,63.7403,63.7573,63.7319,63.7403,15660.0
2015-08-14 13:45:00,75.22,75.22,75.13,75.14,38505.0,63.7319,63.7319,63.6556,63.6641,38505.0
2015-08-14 13:50:00,75.14,75.2,75.14,75.19,19190.0,63.6641,63.7149,63.6641,63.7064,19190.0
2015-08-14 13:55:00,75.19,75.22,75.15,75.19,62786.0,63.7064,63.7319,63.6725,63.7064,62786.0
2015-08-14 14:00:00,75.2,75.21,75.16,75.18,48567.0,63.7149,63.7234,63.681,63.698,48567.0
2015-08-14 14:05:00,75.18,75.19,75.15,75.15,21157.0,63.698,63.7064,63.6725,63.6725,21157.0
2015-08-14 14:10:00,75.16,75.29,75.15,75.29,37089.0,63.681,63.7912,63.6725,63.7912,37089.0
2015-08-14 14:15:00,75.28,75.29,75.23,75.25,76459.0,63.7827,63.7912,63.7403,63.7573,76459.0
2015-08-14 14:20:00,75.24,75.24,75.19,75.21,37395.0,63.7488,63.7488,63.7064,63.7234,37395.0
2015-08-14 14:25:00,75.21,75.22,75.18,75.19,23382.0,63.7234,63.7319,63.698,63.7064,23382.0
2015-08-14 14:30:00,75.18,75.25,75.16,75.24,23221.0,63.698,63.7573,63.681,63.7488,23221.0
2015-08-14 14:35:00,75.25,75.26,75.2,75.23,48403.0,63.7573,63.7657,63.7149,63.7403,48403.0
2015-08-14 14:40:00,75.22,75.27,75.22,75.24,52226.0,63.7319,63.7742,63.7319,63.7488,52226.0
2015-08-14 14:45:00,75.24,75.25,75.22,75.25,27935.0,63.7488,63.7573,63.7319,63.7573,27935.0
2015-08-14 14:50:00,75.25,75.26,75.22,75.24,22810.0,63.7573,63.7657,63.7319,63.7488,22810.0
2015-08-14 14:55:00,75.24,75.27,75.22,75.24,87862.0,63.7488,63.7742,63.7319,63.7488,87862.0
2015-08-14 15:00:00,75.25,75.33,75.25,75.32,52785.0,63.7573,63.8251,63.7573,63.8166,52785.0
2015-08-14 15:05:00,75.33,75.35,75.31,75.34,25731.0,63.8251,63.842,63.8081,63.8335,25731.0
2015-08-14 15:10:00,75.35,75.35,75.32,75.34,29080.0,63.842,63.842,63.8166,63.8335,29080.0
2015-08-14 15:15:00,75.34,75.37,75.34,75.37,10245.0,63.8335,63.8589,63.8335,63.8589,10245.0
2015-08-14 15:20:00,75.37,75.42,75.36,75.39,18860.0,63.8589,63.9013,63.8505,63.8759,18860.0
2015-08-14 15:25:00,75.39,75.39,75.34,75.37,30894.0,63.8759,63.8759,63.8335,63.8589,30894.0
2015-08-14 15:30:00,75.37,75.38,75.35,75.36,45863.0,63.8589,63.8674,63.842,63.8505,45863.0
2015-08-14 15:35:00,75.37,75.38,75.35,75.35,131568.0,63.8589,63.8674,63.842,63.842,131568.0
2015-08-14 15:40:00,75.34,75.36,75.31,75.33,88735.0,63.8335,63.8505,63.8081,63.8251,88735.0
2015-08-14 15:45:00,75.33,75.42,75.33,75.4,105161.0,63.8251,63.9013,63.8251,63.8844,105161.0
2015-08-14 15:50:00,75.39,75.39,75.34,75.34,91761.0,63.8759,63.8759,63.8335,63.8335,91761.0
2015-08-14 15:55:00,75.34,75.38,75.33,75.37,274536.0,63.8335,63.8674,63.8251,63.8589,274536.0
2015-08-17 09:30:00,75.13,75.32,74.83,75.0,177360.0,63.6556,63.8166,63.4014,63.5455,177360.0
2015-08-17 09:35:00,75.0,75.11,74.97,75.11,79250.0,63.5455,63.6387,63.52,63.6387,79250.0
2015-08-17 09:40:00,75.1,75.14,75.01,75.1,85201.0,63.6302,63.6641,63.5539,63.6302,85201.0
2015-08-17 09:45:00,75.09,75.19,75.01,75.16,121251.0,63.6217,63.7064,63.5539,63.681,121251.0
2015-08-17 09:50:00,75.15,75.27,75.13,75.2,84824.0,63.6725,63.7742,63.6556,63.7149,84824.0
2015-08-17 09:55:00,75.18,75.21,75.14,75.15,77811.0,63.698,63.7234,63.6641,63.6725,77811.0
2015-08-17 10:00:00,75.14,75.21,75.1,75.21,63770.0,63.6641,63.7234,63.6302,63.7234,63770.0
2015-08-17 10:05:00,75.22,75.27,75.2,75.25,92798.0,63.7319,63.7742,63.7149,63.7573,92798.0
2015-08-17 10:10:00,75.26,75.34,75.22,75.34,32978.0,63.7657,63.8335,63.7319,63.8335,32978.0
2015-08-17 10:15:00,75.34,75.52,75.32,75.51,71350.0,63.8335,63.986,63.8166,63.9776,71350.0
2015-08-17 10:20:00,75.51,75.55,75.49,75.52,98714.0,63.9776,64.0115,63.9606,63.986,98714.0
2015-08-17 10:25:00,75.51,75.53,75.46,75.47,27197.0,63.9776,63.9945,63.9352,63.9437,27197.0
2015-08-17 10:30:00,75.47,75.57,75.45,75.53,31193.0,63.9437,64.0284,63.9267,63.9945,31193.0
2015-08-17 10:35:00,75.54,75.57,75.46,75.5,42713.0,64.003,64.0284,63.9352,63.9691,42713.0
2015-08-17 10:40:00,75.49,75.6,75.49,75.6,94411.0,63.9606,64.0538,63.9606,64.0538,94411.0
2015-08-17 10:45:00,75.6,75.69,75.59,75.64,131684.0,64.0538,64.1301,64.0453,64.0877,131684.0
2015-08-17 10:50:00,75.64,75.72,75.64,75.71,31101.0,64.0877,64.1555,64.0877,64.147,31101.0
2015-08-17 10:55:00,75.72,75.8,75.72,75.77,45927.0,64.1555,64.2233,64.1555,64.1979,45927.0
2015-08-17 11:00:00,75.78,75.86,75.78,75.82,86687.0,64.2063,64.2741,64.2063,64.2402,86687.0
2015-08-17 11:05:00,75.82,75.85,75.79,75.85,72581.0,64.2402,64.2656,64.2148,64.2656,72581.0
2015-08-17 11:10:00,75.85,75.88,75.84,75.86,28845.0,64.2656,64.2911,64.2572,64.2741,28845.0
2015-08-17 11:15:00,75.87,75.88,75.8,75.81,26072.0,64.2826,64.2911,64.2233,64.2317,26072.0
2015-08-17 11:20:00,75.82,75.84,75.73,75.73,35223.0,64.2402,64.2572,64.164,64.164,35223.0
2015-08-17 11:25:00,75.74,75.77,75.7,75.73,39285.0,64.1724,64.1979,64.1385,64.164,39285.0
2015-08-17 11:30:00,75.72,75.73,75.68,75.7,30244.0,64.1555,64.164,64.1216,64.1385,30244.0
2015-08-17 11:35:00,75.71,75.74,75.7,75.72,24492.0,64.147,64.1724,64.1385,64.1555,24492.0
2015-08-17 11:40:00,75.72,75.73,75.7,75.73,22093.0,64.1555,64.164,64.1385,64.164,22093.0
2015-08-17 11:45:00,75.73,75.81,75.72,75.81,53205.0,64.164,64.2317,64.1555,64.2317,53205.0
2015-08-17 11:50:00,75.81,75.81,75.66,75.67,54635.0,64.2317,64.2317,64.1047,64.1131,54635.0
2015-08-17 11:55:00,75.68,75.72,75.66,75.72,30640.0,64.1216,64.1555,64.1047,64.1555,30640.0
2015-08-17 12:00:00,75.72,75.73,75.69,75.7,33055.0,64.1555,64.164,64.1301,64.1385,33055.0
2015-08-17 12:05:00,75.7,75.78,75.69,75.78,29252.0,64.1385,64.2063,64.1301,64.2063,29252.0
2015-08-17 12:10:00,75.78,75.8,75.75,75.76,44996.0,64.2063,64.2233,64.1809,64.1894,44996.0
2015-08-17 12:15:00,75.75,75.77,75.68,75.68,24036.0,64.1809,64.1979,64.1216,64.1216,24036.0
2015-08-17 12:20:00,75.68,75.76,75.68,75.75,45003.0,64.1216,64.1894,64.1216,64.1809,45003.0
2015-08-17 12:25:00,75.75,75.78,75.7,75.7,18047.0,64.1809,64.2063,64.1385,64.1385,18047.0
2015-08-17 12:30:00,75.7,75.77,75.7,75.75,35386.0,64.1385,64.1979,64.1385,64.1809,35386.0
2015-08-17 12:35:00,75.75,75.78,75.75,75.78,25558.0,64.1809,64.2063,64.1809,64.2063,25558.0
2015-08-17 12:40:00,75.78,75.8,75.77,75.8,26827.0,64.2063,64.2233,64.1979,64.2233,26827.0
2015-08-17 12:45:00,75.8,75.81,75.79,75.81,36014.0,64.2233,64.2317,64.2148,64.2317,36014.0
2015-08-17 12:50:00,75.8,75.82,75.76,75.81,33123.0,64.2233,64.2402,64.1894,64.2317,33123.0
2015-08-17 12:55:00,75.82,75.88,75.82,75.87,37793.0,64.2402,64.2911,64.2402,64.2826,37793.0
2015-08-17 13:00:00,75.88,75.94,75.87,75.93,41830.0,64.2911,64.3419,64.2826,64.3334,41830.0
2015-08-17 13:05:00,75.94,75.94,75.88,75.89,43206.0,64.3419,64.3419,64.2911,64.2995,43206.0
2015-08-17 13:10:00,75.9,75.9,75.87,75.88,50034.0,64.308,64.308,64.2826,64.2911,50034.0
2015-08-17 13:15:00,75.89,75.91,75.83,75.84,43356.0,64.2995,64.3165,64.2487,64.2572,43356.0
2015-08-17 13:20:00,75.84,75.88,75.83,75.87,25290.0,64.2572,64.2911,64.2487,64.2826,25290.0
2015-08-17 13:25:00,75.88,75.92,75.85,75.92,57862.0,64.2911,64.3249,64.2656,64.3249,57862.0
2015-08-17 13:30:00,75.92,75.94,75.89,75.94,44146.0,64.3249,64.3419,64.2995,64.3419,44146.0
2015-08-17 13:35:00,75.94,75.95,75.91,75.93,38151.0,64.3419,64.3504,64.3165,64.3334,38151.0
2015-08-17 13:40:00,75.92,75.94,75.88,75.88,62557.0,64.3249,64.3419,64.2911,64.2911,62557.0
2015-08-17 13:45:00,75.89,75.92,75.88,75.92,20530.0,64.2995,64.3249,64.2911,64.3249,20530.0
2015-08-17 13:50:00,75.92,75.97,75.91,75.97,73217.0,64.3249,64.3673,64.3165,64.3673,73217.0
2015-08-17 13:55:00,75.97,76.0,75.95,75.95,49375.0,64.3673,64.3927,64.3504,64.3504,49375.0
2015-08-17 14:00:00,75.96,75.99,75.95,75.98,53741.0,64.3588,64.3843,64.3504,64.3758,53741.0
2015-08-17 14:05:00,75.98,76.01,75.94,75.95,43519.0,64.3758,64.4012,64.3419,64.3504,43519.0
2015-08-17 14:10:00,75.95,75.98,75.94,75.95,52929.0,64.3504,64.3758,64.3419,64.3504,52929.0
2015-08-17 14:15:00,75.95,75.97,75.91,75.97,23833.0,64.3504,64.3673,64.3165,64.3673,23833.0
2015-08-17 14:20:00,75.97,75.99,75.93,75.97,97835.0,64.3673,64.3843,64.3334,64.3673,97835.0
2015-08-17 14:25:00,75.97,75.98,75.93,75.94,76194.0,64.3673,64.3758,64.3334,64.3419,76194.0
2015-08-17 14:30:00,75.95,75.98,75.93,75.97,66731.0,64.3504,64.3758,64.3334,64.3673,66731.0
2015-08-17 14:35:00,75.96,75.97,75.94,75.97,23711.0,64.3588,64.3673,64.3419,64.3673,23711.0
2015-08-17 14:40:00,75.97,76.0,75.97,75.98,80254.0,64.3673,64.3927,64.3673,64.3758,80254.0
2015-08-17 14:45:00,75.98,76.01,75.98,75.98,48609.0,64.3758,64.4012,64.3758,64.3758,48609.0
2015-08-17 14:50:00,75.98,75.99,75.96,75.97,121378.0,64.3758,64.3843,64.3588,64.3673,121378.0
2015-08-17 14:55:00,75.96,76.04,75.96,76.03,41473.0,64.3588,64.4266,64.3588,64.4181,41473.0
2015-08-17 15:00:00,76.03,76.05,76.02,76.05,39354.0,64.4181,64.4351,64.4097,64.4351,39354.0
2015-08-17 15:05:00,76.05,76.07,76.02,76.05,41624.0,64.4351,64.452,64.4097,64.4351,41624.0
2015-08-17 15:10:00,76.05,76.06,76.01,76.03,41898.0,64.4351,64.4436,64.4012,64.4181,41898.0
2015-08-17 15:15:00,76.03,76.04,75.97,75.99,106006.0,64.4181,64.4266,64.3673,64.3843,106006.0
2015-08-17 15:20:00,76.0,76.0,75.96,75.98,31959.0,64.3927,64.3927,64.3588,64.3758,31959.0
2015-08-17 15:25:00,75.98,76.0,75.96,75.99,38233.0,64.3758,64.3927,64.3588,64.3843,38233.0
2015-08-17 15:30:00,76.0,76.03,75.98,76.02,128490.0,64.3927,64.4181,64.3758,64.4097,128490.0
2015-08-17 15:35:00,76.02,76.04,75.96,75.96,79765.0,64.4097,64.4266,64.3588,64.3588,79765.0
2015-08-17 15:40:00,75.96,76.05,75.96,76.05,209180.0,64.3588,64.4351,64.3588,64.4351,209180.0
2015-08-17 15:45:00,76.04,76.06,76.02,76.05,136264.0,64.4266,64.4436,64.4097,64.4351,136264.0
2015-08-17 15:50:00,76.05,76.1,76.05,76.09,155398.0,64.4351,64.4775,64.4351,64.469,155398.0
2015-08-17 15:55:00,76.09,76.16,76.08,76.14,570680.0,64.469,64.5283,64.4605,64.5113,570680.0
2015-08-18 09:30:00,76.06,76.1,75.98,76.07,112364.0,64.4436,64.4775,64.3758,64.452,112364.0
2015-08-18 09:35:00,76.08,76.19,76.06,76.08,114926.0,64.4605,64.5537,64.4436,64.4605,114926.0
2015-08-18 09:40:00,76.07,76.11,75.93,76.03,168299.0,64.452,64.4859,64.3334,64.4181,168299.0
2015-08-18 09:45:00,76.02,76.18,75.98,76.18,100170.0,64.4097,64.5452,64.3758,64.5452,100170.0
2015-08-18 09:50:00,76.19,76.2,76.15,76.19,177753.0,64.5537,64.5622,64.5198,64.5537,177753.0
2015-08-18 09:55:00,76.18,76.21,76.1,76.17,91148.0,64.5452,64.5707,64.4775,64.5368,91148.0
2015-08-18 10:00:00,76.19,76.32,76.16,76.31,66535.0,64.5537,64.6639,64.5283,64.6554,66535.0
2015-08-18 10:05:00,76.31,76.34,76.26,76.28,61142.0,64.6554,64.6808,64.613,64.63,61142.0
2015-08-18 10:10:00,76.29,76.31,76.21,76.31,123582.0,64.6384,64.6554,64.5707,64.6554,123582.0
2015-08-18 10:15:00,76.3,76.3,76.2,76.27,100701.0,64.6469,64.6469,64.5622,64.6215,100701.0
2015-08-18 10:20:00,76.27,76.34,76.27,76.28,41436.0,64.6215,64.6808,64.6215,64.63,41436.0
2015-08-18 10:25:00,76.29,76.3,76.24,76.26,21674.0,64.6384,64.6469,64.5961,64.613,21674.0
2015-08-18 10:30:00,76.26,76.26,76.19,76.19,63105.0,64.613,64.613,64.5537,64.5537,63105.0
2015-08-18 10:35:00,76.17,76.23,76.08,76.23,81001.0,64.5368,64.5876,64.4605,64.5876,81001.0
2015-08-18 10:40:00,76.23,76.3,76.23,76.3,49586.0,64.5876,64.6469,64.5876,64.6469,49586.0
2015-08-18 10:45:00,76.3,76.39,76.3,76.36,134565.0,64.6469,64.7232,64.6469,64.6977,134565.0
2015-08-18 10:50:00,76.36,76.4,76.32,76.4,51360.0,64.6977,64.7316,64.6639,64.7316,51360.0
2015-08-18 10:55:00,76.4,76.45,76.38,76.41,126578.0,64.7316,64.774,64.7147,64.7401,126578.0
2015-08-18 11:00:00,76.4,76.41,76.26,76.28,48880.0,64.7316,64.7401,64.613,64.63,48880.0
2015-08-18 11:05:00,76.29,76.39,76.27,76.38,37482.0,64.6384,64.7232,64.6215,64.7147,37482.0
2015-08-18 11:10:00,76.37,76.38,76.3,76.33,39139.0,64.7062,64.7147,64.6469,64.6723,39139.0
2015-08-18 11:15:00,76.32,76.36,76.3,76.3,14897.0,64.6639,64.6977,64.6469,64.6469,14897.0
2015-08-18 11:20:00,76.3,76.3,76.21,76.23,59422.0,64.6469,64.6469,64.5707,64.5876,59422.0
2015-08-18 11:25:00,76.21,76.26,76.19,76.2,35335.0,64.5707,64.613,64.5537,64.5622,35335.0
2015-08-18 11:30:00,76.19,76.23,76.12,76.15,63145.0,64.5537,64.5876,64.4944,64.5198,63145.0
2015-08-18 11:35:00,76.15,76.19,76.13,76.14,26140.0,64.5198,64.5537,64.5029,64.5113,26140.0
2015-08-18 11:40:00,76.14,76.18,76.12,76.15,60043.0,64.5113,64.5452,64.4944,64.5198,60043.0
2015-08-18 11:45:00,76.15,76.15,76.1,76.15,54299.0,64.5198,64.5198,64.4775,64.5198,54299.0
2015-08-18 11:50:00,76.13,76.19,76.12,76.17,32102.0,64.5029,64.5537,64.4944,64.5368,32102.0
2015-08-18 11:55:00,76.16,76.2,76.16,76.2,11329.0,64.5283,64.5622,64.5283,64.5622,11329.0
2015-08-18 12:00:00,76.19,76.21,76.17,76.19,27438.0,64.5537,64.5707,64.5368,64.5537,27438.0
2015-08-18 12:05:00,76.19,76.23,76.19,76.22,15918.0,64.5537,64.5876,64.5537,64.5791,15918.0
2015-08-18 12:10:00,76.22,76.25,76.22,76.23,69732.0,64.5791,64.6045,64.5791,64.5876,69732.0
2015-08-18 12:15:00,76.23,76.24,76.15,76.15,32198.0,64.5876,64.5961,64.5198,64.5198,32198.0
2015-08-18 12:20:00,76.14,76.21,76.13,76.2,27977.0,64.5113,64.5707,64.5029,64.5622,27977.0
2015-08-18 12:25:00,76.2,76.23,76.2,76.2,37682.0,64.5622,64.5876,64.5622,64.5622,37682.0
2015-08-18 12:30:00,76.2,76.21,76.16,76.17,25527.0,64.5622,64.5707,64.5283,64.5368,25527.0
2015-08-18 12:35:00,76.17,76.19,76.13,76.18,22361.0,64.5368,64.5537,64.5029,64.5452,22361.0
2015-08-18 12:40:00,76.18,76.18,76.14,76.16,75347.0,64.5452,64.5452,64.5113,64.5283,75347.0
2015-08-18 12:45:00,76.17,76.18,76.13,76.15,21440.0,64.5368,64.5452,64.5029,64.5198,21440.0
2015-08-18 12:50:00,76.15,76.17,76.14,76.14,10833.0,64.5198,64.5368,64.5113,64.5113,10833.0
2015-08-18 12:55:00,76.13,76.13,76.02,76.02,61303.0,64.5029,64.5029,64.4097,64.4097,61303.0
2015-08-18 13:00:00,76.02,76.04,75.96,76.03,48921.0,64.4097,64.4266,64.3588,64.4181,48921.0
2015-08-18 13:05:00,76.02,76.06,76.0,76.06,26155.0,64.4097,64.4436,64.3927,64.4436,26155.0
2015-08-18 13:10:00,76.06,76.08,76.04,76.06,19034.0,64.4436,64.4605,64.4266,64.4436,19034.0
2015-08-18 13:15:00,76.06,76.1,76.05,76.08,28481.0,64.4436,64.4775,64.4351,64.4605,28481.0
2015-08-18 13:20:00,76.09,76.09,76.05,76.06,10215.0,64.469,64.469,64.4351,64.4436,10215.0
2015-08-18 13:25:00,76.06,76.09,76.06,76.08,41156.0,64.4436,64.469,64.4436,64.4605,41156.0
2015-08-18 13:30:00,76.08,76.09,76.02,76.04,26342.0,64.4605,64.469,64.4097,64.4266,26342.0
2015-08-18 13:35:00,76.04,76.05,76.01,76.02,13699.0,64.4266,64.4351,64.4012,64.4097,13699.0
2015-08-18 13:40:00,76.01,76.07,76.01,76.06,16308.0,64.4012,64.452,64.4012,64.4436,16308.0
2015-08-18 13:45:00,76.06,76.06,75.95,75.95,38289.0,64.4436,64.4436,64.3504,64.3504,38289.0
2015-08-18 13:50:00,75.95,76.0,75.91,75.99,49283.0,64.3504,64.3927,64.3165,64.3843,49283.0
2015-08-18 13:55:00,75.99,76.02,75.98,76.01,18810.0,64.3843,64.4097,64.3758,64.4012,18810.0
2015-08-18 14:00:00,76.01,76.02,75.98,75.99,35853.0,64.4012,64.4097,64.3758,64.3843,35853.0
2015-08-18 14:05:00,75.99,76.04,75.98,76.04,39507.0,64.3843,64.4266,64.3758,64.4266,39507.0
2015-08-18 14:10:00,76.05,76.11,76.05,76.11,43112.0,64.4351,64.4859,64.4351,64.4859,43112.0
2015-08-18 14:15:00,76.1,76.1,76.04,76.06,30144.0,64.4775,64.4775,64.4266,64.4436,30144.0
2015-08-18 14:20:00,76.06,76.08,76.04,76.06,19146.0,64.4436,64.4605,64.4266,64.4436,19146.0
2015-08-18 14:25:00,76.06,76.07,76.05,76.05,19769.0,64.4436,64.452,64.4351,64.4351,19769.0
2015-08-18 14:30:00,76.06,76.08,76.0,76.01,39871.0,64.4436,64.4605,64.3927,64.4012,39871.0
2015-08-18 14:35:00,76.0,76.05,75.98,76.03,35348.0,64.3927,64.4351,64.3758,64.4181,35348.0
2015-08-18 14:40:00,76.03,76.04,75.97,75.98,58396.0,64.4181,64.4266,64.3673,64.3758,58396.0
2015-08-18 14:45:00,75.98,76.05,75.97,76.05,36175.0,64.3758,64.4351,64.3673,64.4351,36175.0
2015-08-18 14:50:00,76.04,76.04,75.95,75.98,35548.0,64.4266,64.4266,64.3504,64.3758,35548.0
2015-08-18 14:55:00,75.98,75.99,75.93,75.95,41261.0,64.3758,64.3843,64.3334,64.3504,41261.0
2015-08-18 15:00:00,75.96,75.99,75.95,75.98,37463.0,64.3588,64.3843,64.3504,64.3758,37463.0
2015-08-18 15:05:00,75.98,76.02,75.97,76.02,57360.0,64.3758,64.4097,64.3673,64.4097,57360.0
2015-08-18 15:10:00,76.01,76.02,75.95,76.02,45581.0,64.4012,64.4097,64.3504,64.4097,45581.0
2015-08-18 15:15:00,76.01,76.04,76.0,76.02,40176.0,64.4012,64.4266,64.3927,64.4097,40176.0
2015-08-18 15:20:00,76.03,76.05,75.98,75.99,25495.0,64.4181,64.4351,64.3758,64.3843,25495.0
2015-08-18 15:25:00,75.99,76.05,75.97,76.05,30806.0,64.3843,64.4351,64.3673,64.4351,30806.0
2015-08-18 15:30:00,76.05,76.06,75.97,75.98,63403.0,64.4351,64.4436,64.3673,64.3758,63403.0
2015-08-18 15:35:00,75.97,76.04,75.96,76.02,95389.0,64.3673,64.4266,64.3588,64.4097,95389.0
2015-08-18 15:40:00,76.01,76.03,75.97,75.98,55375.0,64.4012,64.4181,64.3673,64.3758,55375.0
2015-08-18 15:45:00,75.98,76.06,75.97,76.05,193843.0,64.3758,64.4436,64.3673,64.4351,193843.0
2015-08-18 15:50:00,76.05,76.06,76.01,76.03,161382.0,64.4351,64.4436,64.4012,64.4181,161382.0
2015-08-18 15:55:00,76.03,76.06,76.0,76.03,448689.0,64.4181,64.4436,64.3927,64.4181,448689.0
2015-08-19 09:30:00,75.62,75.77,75.41,75.48,144879.0,64.0708,64.1979,63.8928,63.9521,144879.0
2015-08-19 09:35:00,75.48,75.48,75.33,75.4,157029.0,63.9521,63.9521,63.8251,63.8844,157029.0
2015-08-19 09:40:00,75.4,75.44,75.3,75.35,232522.0,63.8844,63.9183,63.7996,63.842,232522.0
2015-08-19 09:45:00,75.36,75.39,75.26,75.27,221062.0,63.8505,63.8759,63.7657,63.7742,221062.0
2015-08-19 09:50:00,75.26,75.43,75.19,75.43,187686.0,63.7657,63.9098,63.7064,63.9098,187686.0
2015-08-19 09:55:00,75.42,75.52,75.37,75.39,259855.0,63.9013,63.986,63.8589,63.8759,259855.0
2015-08-19 10:00:00,75.39,75.64,75.29,75.58,177737.0,63.8759,64.0877,63.7912,64.0369,177737.0
2015-08-19 10:05:00,75.59,75.67,75.54,75.6,109971.0,64.0453,64.1131,64.003,64.0538,109971.0
2015-08-19 10:10:00,75.6,75.63,75.51,75.54,40465.0,64.0538,64.0792,63.9776,64.003,40465.0
2015-08-19 10:15:00,75.54,75.54,75.41,75.47,95856.0,64.003,64.003,63.8928,63.9437,95856.0
2015-08-19 10:20:00,75.47,75.51,75.4,75.49,67007.0,63.9437,63.9776,63.8844,63.9606,67007.0
2015-08-19 10:25:00,75.48,75.53,75.46,75.48,41653.0,63.9521,63.9945,63.9352,63.9521,41653.0
2015-08-19 10:30:00,75.48,75.51,75.41,75.5,104941.0,63.9521,63.9776,63.8928,63.9691,104941.0
2015-08-19 10:35:00,75.49,75.49,75.37,75.4,98146.0,63.9606,63.9606,63.8589,63.8844,98146.0
2015-08-19 10:40:00,75.4,75.43,75.26,75.3,113524.0,63.8844,63.9098,63.7657,63.7996,113524.0
2015-08-19 10:45:00,75.29,75.38,75.18,75.37,194259.0,63.7912,63.8674,63.698,63.8589,194259.0
2015-08-19 10:50:00,75.38,75.38,75.26,75.28,71668.0,63.8674,63.8674,63.7657,63.7827,71668.0
2015-08-19 10:55:00,75.27,75.32,75.24,75.31,74673.0,63.7742,63.8166,63.7488,63.8081,74673.0
2015-08-19 11:00:00,75.31,75.44,75.31,75.39,89775.0,63.8081,63.9183,63.8081,63.8759,89775.0
2015-08-19 11:05:00,75.39,75.39,75.35,75.36,77878.0,63.8759,63.8759,63.842,63.8505,77878.0
2015-08-19 11:10:00,75.37,75.42,75.34,75.39,35703.0,63.8589,63.9013,63.8335,63.8759,35703.0
2015-08-19 11:15:00,75.39,75.4,75.33,75.34,115292.0,63.8759,63.8844,63.8251,63.8335,115292.0
2015-08-19 11:20:00,75.35,75.38,75.33,75.34,160697.0,63.842,63.8674,63.8251,63.8335,160697.0
2015-08-19 11:25:00,75.34,75.34,75.25,75.29,55520.0,63.8335,63.8335,63.7573,63.7912,55520.0
2015-08-19 11:30:00,75.28,75.31,75.23,75.31,141216.0,63.7827,63.8081,63.7403,63.8081,141216.0
2015-08-19 11:35:00,75.31,75.4,75.31,75.4,35713.0,63.8081,63.8844,63.8081,63.8844,35713.0
2015-08-19 11:40:00,75.41,75.41,75.31,75.32,64095.0,63.8928,63.8928,63.8081,63.8166,64095.0
2015-08-19 11:45:00,75.32,75.32,75.2,75.21,110409.0,63.8166,63.8166,63.7149,63.7234,110409.0
2015-08-19 11:50:00,75.22,75.29,75.21,75.29,101453.0,63.7319,63.7912,63.7234,63.7912,101453.0
2015-08-19 11:55:00,75.29,75.39,75.29,75.38,64972.0,63.7912,63.8759,63.7912,63.8674,64972.0
2015-08-19 12:00:00,75.37,75.38,75.33,75.33,61349.0,63.8589,63.8674,63.8251,63.8251,61349.0
2015-08-19 12:05:00,75.34,75.42,75.34,75.42,22143.0,63.8335,63.9013,63.8335,63.9013,22143.0
2015-08-19 12:10:00,75.42,75.46,75.41,75.41,31211.0,63.9013,63.9352,63.8928,63.8928,31211.0
2015-08-19 12:15:00,75.41,75.41,75.32,75.33,27395.0,63.8928,63.8928,63.8166,63.8251,27395.0
2015-08-19 12:20:00,75.34,75.4,75.31,75.4,40915.0,63.8335,63.8844,63.8081,63.8844,40915.0
2015-08-19 12:25:00,75.39,75.41,75.37,75.39,13506.0,63.8759,63.8928,63.8589,63.8759,13506.0
2015-08-19 12:30:00,75.38,75.47,75.37,75.46,20663.0,63.8674,63.9437,63.8589,63.9352,20663.0
2015-08-19 12:35:00,75.47,75.51,75.46,75.51,29213.0,63.9437,63.9776,63.9352,63.9776,29213.0
2015-08-19 12:40:00,75.52,75.59,75.51,75.53,131213.0,63.986,64.0453,63.9776,63.9945,131213.0
2015-08-19 12:45:00,75.54,75.58,75.53,75.57,26256.0,64.003,64.0369,63.9945,64.0284,26256.0
2015-08-19 12:50:00,75.58,75.62,75.55,75.62,58523.0,64.0369,64.0708,64.0115,64.0708,58523.0
2015-08-19 12:55:00,75.62,75.63,75.53,75.56,68868.0,64.0708,64.0792,63.9945,64.0199,68868.0
2015-08-19 13:00:00,75.57,75.59,75.54,75.58,34030.0,64.0284,64.0453,64.003,64.0369,34030.0
2015-08-19 13:05:00,75.59,75.63,75.56,75.61,24172.0,64.0453,64.0792,64.0199,64.0623,24172.0
2015-08-19 13:10:00,75.61,75.69,75.6,75.67,62711.0,64.0623,64.1301,64.0538,64.1131,62711.0
2015-08-19 13:15:00,75.68,75.71,75.64,75.7,48023.0,64.1216,64.147,64.0877,64.1385,48023.0
2015-08-19 13:20:00,75.7,75.73,75.66,75.7,101852.0,64.1385,64.164,64.1047,64.1385,101852.0
2015-08-19 13:25:00,75.71,75.71,75.57,75.58,80727.0,64.147,64.147,64.0284,64.0369,80727.0
2015-08-19 13:30:00,75.58,75.66,75.58,75.65,24239.0,64.0369,64.1047,64.0369,64.0962,24239.0
2015-08-19 13:35:00,75.64,75.69,75.55,75.63,94408.0,64.0877,64.1301,64.0115,64.0792,94408.0
2015-08-19 13:40:00,75.62,75.73,75.6,75.71,62630.0,64.0708,64.164,64.0538,64.147,62630.0
2015-08-19 13:45:00,75.71,75.82,75.63,75.79,148097.0,64.147,64.2402,64.0792,64.2148,148097.0
2015-08-19 13:50:00,75.8,75.8,75.73,75.76,59633.0,64.2233,64.2233,64.164,64.1894,59633.0
2015-08-19 13:55:00,75.76,75.76,75.65,75.65,112235.0,64.1894,64.1894,64.0962,64.0962,112235.0
2015-08-19 14:00:00,75.66,75.85,75.64,75.84,88205.0,64.1047,64.2656,64.0877,64.2572,88205.0
2015-08-19 14:05:00,75.84,76.07,75.82,76.03,398167.0,64.2572,64.452,64.2402,64.4181,398167.0
2015-08-19 14:10:00,76.03,76.24,76.03,76.12,1495792.0,64.4181,64.5961,64.4181,64.4944,1495792.0
2015-08-19 14:15:00,76.13,76.14,76.02,76.04,89919.0,64.5029,64.5113,64.4097,64.4266,89919.0
2015-08-19 14:20:00,76.03,76.1,76.03,76.07,64229.0,64.4181,64.4775,64.4181,64.452,64229.0
2015-08-19 14:25:00,76.08,76.09,75.93,75.96,49701.0,64.4605,64.469,64.3334,64.3588,49701.0
2015-08-19 14:30:00,75.97,76.01,75.91,75.94,68189.0,64.3673,64.4012,64.3165,64.3419,68189.0
2015-08-19 14:35:00,75.94,76.03,75.94,76.01,68804.0,64.3419,64.4181,64.3419,64.4012,68804.0
2015-08-19 14:40:00,76.01,76.03,75.86,75.87,103593.0,64.4012,64.4181,64.2741,64.2826,103593.0
2015-08-19 14:45:00,75.88,75.93,75.79,75.93,56974.0,64.2911,64.3334,64.2148,64.3334,56974.0
2015-08-19 14:50:00,75.92,75.92,75.8,75.81,44661.0,64.3249,64.3249,64.2233,64.2317,44661.0
2015-08-19 14:55:00,75.81,75.81,75.63,75.66,59313.0,64.2317,64.2317,64.0792,64.1047,59313.0
2015-08-19 15:00:00,75.65,75.67,75.57,75.59,144590.0,64.0962,64.1131,64.0284,64.0453,144590.0
2015-08-19 15:05:00,75.6,75.73,75.59,75.72,106851.0,64.0538,64.164,64.0453,64.1555,106851.0
2015-08-19 15:10:00,75.72,75.74,75.68,75.73,52977.0,64.1555,64.1724,64.1216,64.164,52977.0
2015-08-19 15:15:00,75.72,75.74,75.6,75.72,98867.0,64.1555,64.1724,64.0538,64.1555,98867.0
2015-08-19 15:20:00,75.72,75.85,75.7,75.8,47979.0,64.1555,64.2656,64.1385,64.2233,47979.0
2015-08-19 15:25:00,75.81,75.85,75.74,75.77,35502.0,64.2317,64.2656,64.1724,64.1979,35502.0
2015-08-19 15:30:00,75.78,75.87,75.76,75.82,79894.0,64.2063,64.2826,64.1894,64.2402,79894.0
2015-08-19 15:35:00,75.81,75.83,75.72,75.74,56129.0,64.2317,64.2487,64.1555,64.1724,56129.0
2015-08-19 15:40:00,75.74,75.88,75.74,75.86,103911.0,64.1724,64.2911,64.1724,64.2741,103911.0
2015-08-19 15:45:00,75.86,75.95,75.85,75.93,112224.0,64.2741,64.3504,64.2656,64.3334,112224.0
2015-08-19 15:50:00,75.93,75.95,75.87,75.94,123040.0,64.3334,64.3504,64.2826,64.3419,123040.0
2015-08-19 15:55:00,75.93,75.93,75.7,75.71,267776.0,64.3334,64.3334,64.1385,64.147,267776.0
2015-08-20 09:30:00,75.16,75.3,75.01,75.2,138480.0,63.681,63.7996,63.5539,63.7149,138480.0
2015-08-20 09:35:00,75.19,75.41,75.12,75.4,296429.0,63.7064,63.8928,63.6471,63.8844,296429.0
2015-08-20 09:40:00,75.4,75.45,75.3,75.34,261125.0,63.8844,63.9267,63.7996,63.8335,261125.0
2015-08-20 09:45:00,75.34,75.34,75.07,75.15,410480.0,63.8335,63.8335,63.6048,63.6725,410480.0
2015-08-20 09:50:00,75.14,75.17,75.09,75.16,157068.0,63.6641,63.6895,63.6217,63.681,157068.0
2015-08-20 09:55:00,75.16,75.22,75.07,75.12,147803.0,63.681,63.7319,63.6048,63.6471,147803.0
2015-08-20 10:00:00,75.12,75.2,74.95,74.98,277152.0,63.6471,63.7149,63.5031,63.5285,277152.0
2015-08-20 10:05:00,74.97,75.04,74.92,74.98,140440.0,63.52,63.5793,63.4777,63.5285,140440.0
2015-08-20 10:10:00,74.97,75.05,74.89,75.04,258624.0,63.52,63.5878,63.4523,63.5793,258624.0
2015-08-20 10:15:00,75.04,75.04,74.92,74.94,105309.0,63.5793,63.5793,63.4777,63.4946,105309.0
2015-08-20 10:20:00,74.93,74.96,74.82,74.83,196074.0,63.4861,63.5116,63.3929,63.4014,196074.0
2015-08-20 10:25:00,74.83,74.91,74.81,74.89,79877.0,63.4014,63.4692,63.3845,63.4523,79877.0
2015-08-20 10:30:00,74.89,74.91,74.82,74.85,79329.0,63.4523,63.4692,63.3929,63.4184,79329.0
2015-08-20 10:35:00,74.85,75.02,74.83,75.0,154493.0,63.4184,63.5624,63.4014,63.5455,154493.0
2015-08-20 10:40:00,75.0,75.04,74.96,75.03,58689.0,63.5455,63.5793,63.5116,63.5709,58689.0
2015-08-20 10:45:00,75.03,75.11,74.99,75.11,30758.0,63.5709,63.6387,63.537,63.6387,30758.0
2015-08-20 10:50:00,75.1,75.13,75.07,75.11,45141.0,63.6302,63.6556,63.6048,63.6387,45141.0
2015-08-20 10:55:00,75.1,75.11,74.99,75.03,81592.0,63.6302,63.6387,63.537,63.5709,81592.0
2015-08-20 11:00:00,75.03,75.11,74.98,75.08,76848.0,63.5709,63.6387,63.5285,63.6132,76848.0
2015-08-20 11:05:00,75.09,75.09,74.95,74.95,52408.0,63.6217,63.6217,63.5031,63.5031,52408.0
2015-08-20 11:10:00,74.95,74.97,74.91,74.92,91502.0,63.5031,63.52,63.4692,63.4777,91502.0
2015-08-20 11:15:00,74.91,74.96,74.82,74.82,111769.0,63.4692,63.5116,63.3929,63.3929,111769.0
2015-08-20 11:20:00,74.83,74.94,74.83,74.93,133006.0,63.4014,63.4946,63.4014,63.4861,133006.0
2015-08-20 11:25:00,74.93,75.02,74.92,74.94,259109.0,63.4861,63.5624,63.4777,63.4946,259109.0
2015-08-20 11:30:00,74.94,74.96,74.87,74.91,55925.0,63.4946,63.5116,63.4353,63.4692,55925.0
2015-08-20 11:35:00,74.91,74.93,74.87,74.92,39416.0,63.4692,63.4861,63.4353,63.4777,39416.0
2015-08-20 11:40:00,74.91,74.95,74.9,74.93,24122.0,63.4692,63.5031,63.4607,63.4861,24122.0
2015-08-20 11:45:00,74.93,74.96,74.91,74.93,16050.0,63.4861,63.5116,63.4692,63.4861,16050.0
2015-08-20 11:50:00,74.93,74.93,74.84,74.85,21603.0,63.4861,63.4861,63.4099,63.4184,21603.0
2015-08-20 11:55:00,74.85,75.0,74.84,74.99,29937.0,63.4184,63.5455,63.4099,63.537,29937.0
2015-08-20 12:00:00,74.99,74.99,74.89,74.89,21462.0,63.537,63.537,63.4523,63.4523,21462.0
2015-08-20 12:05:00,74.89,74.99,74.87,74.99,20681.0,63.4523,63.537,63.4353,63.537,20681.0
2015-08-20 12:10:00,74.99,74.99,74.9,74.9,39800.0,63.537,63.537,63.4607,63.4607,39800.0
2015-08-20 12:15:00,74.9,74.9,74.8,74.88,65558.0,63.4607,63.4607,63.376,63.4438,65558.0
2015-08-20 12:20:00,74.88,74.88,74.76,74.77,51919.0,63.4438,63.4438,63.3421,63.3506,51919.0
2015-08-20 12:25:00,74.77,74.81,74.73,74.8,189666.0,63.3506,63.3845,63.3167,63.376,189666.0
2015-08-20 12:30:00,74.8,74.9,74.8,74.85,57987.0,63.376,63.4607,63.376,63.4184,57987.0
2015-08-20 12:35:00,74.85,74.9,74.83,74.85,24484.0,63.4184,63.4607,63.4014,63.4184,24484.0
2015-08-20 12:40:00,74.85,74.88,74.82,74.83,23785.0,63.4184,63.4438,63.3929,63.4014,23785.0
2015-08-20 12:45:00,74.82,74.82,74.73,74.76,100893.0,63.3929,63.3929,63.3167,63.3421,100893.0
2015-08-20 12:50:00,74.76,74.76,74.69,74.7,249435.0,63.3421,63.3421,63.2828,63.2913,249435.0
2015-08-20 12:55:00,74.7,74.71,74.59,74.62,82919.0,63.2913,63.2997,63.1981,63.2235,82919.0
2015-08-20 13:00:00,74.62,74.65,74.55,74.56,115938.0,63.2235,63.2489,63.1642,63.1727,115938.0
2015-08-20 13:05:00,74.57,74.63,74.53,74.55,83485.0,63.1811,63.232,63.1472,63.1642,83485.0
2015-08-20 13:10:00,74.55,74.58,74.5,74.55,55192.0,63.1642,63.1896,63.1218,63.1642,55192.0
2015-08-20 13:15:00,74.55,74.67,74.53,74.66,72741.0,63.1642,63.2659,63.1472,63.2574,72741.0
2015-08-20 13:20:00,74.66,74.76,74.65,74.73,50903.0,63.2574,63.3421,63.2489,63.3167,50903.0
2015-08-20 13:25:00,74.72,74.8,74.67,74.72,97883.0,63.3082,63.376,63.2659,63.3082,97883.0
2015-08-20 13:30:00,74.71,74.78,74.69,74.73,55608.0,63.2997,63.3591,63.2828,63.3167,55608.0
2015-08-20 13:35:00,74.73,74.75,74.69,74.7,40998.0,63.3167,63.3336,63.2828,63.2913,40998.0
2015-08-20 13:40:00,74.7,74.73,74.64,74.71,173869.0,63.2913,63.3167,63.2404,63.2997,173869.0
2015-08-20 13:45:00,74.71,74.78,74.65,74.77,52663.0,63.2997,63.3591,63.2489,63.3506,52663.0
2015-08-20 13:50:00,74.79,74.84,74.77,74.8,84089.0,63.3675,63.4099,63.3506,63.376,84089.0
2015-08-20 13:55:00,74.8,74.84,74.78,74.81,29967.0,63.376,63.4099,63.3591,63.3845,29967.0
2015-08-20 14:00:00,74.79,74.8,74.7,74.7,65332.0,63.3675,63.376,63.2913,63.2913,65332.0
2015-08-20 14:05:00,74.71,74.71,74.62,74.62,59603.0,63.2997,63.2997,63.2235,63.2235,59603.0
2015-08-20 14:10:00,74.62,74.66,74.58,74.58,53485.0,63.2235,63.2574,63.1896,63.1896,53485.0
2015-08-20 14:15:00,74.58,74.62,74.52,74.59,221912.0,63.1896,63.2235,63.1388,63.1981,221912.0
2015-08-20 14:20:00,74.59,74.67,74.55,74.63,91179.0,63.1981,63.2659,63.1642,63.232,91179.0
2015-08-20 14:25:00,74.63,74.63,74.51,74.52,60092.0,63.232,63.232,63.1303,63.1388,60092.0
2015-08-20 14:30:00,74.52,74.54,74.43,74.44,146551.0,63.1388,63.1557,63.0625,63.071,146551.0
2015-08-20 14:35:00,74.44,74.49,74.43,74.45,82811.0,63.071,63.1133,63.0625,63.0795,82811.0
2015-08-20 14:40:00,74.46,74.46,74.35,74.43,118178.0,63.0879,63.0879,62.9947,63.0625,118178.0
2015-08-20 14:45:00,74.43,74.43,74.32,74.32,65022.0,63.0625,63.0625,62.9693,62.9693,65022.0
2015-08-20 14:50:00,74.32,74.42,74.32,74.35,64007.0,62.9693,63.054,62.9693,62.9947,64007.0
2015-08-20 14:55:00,74.35,74.38,74.28,74.33,164687.0,62.9947,63.0201,62.9354,62.9778,164687.0
2015-08-20 15:00:00,74.33,74.4,74.31,74.4,131404.0,62.9778,63.0371,62.9608,63.0371,131404.0
2015-08-20 15:05:00,74.4,74.43,74.36,74.43,80379.0,63.0371,63.0625,63.0032,63.0625,80379.0
2015-08-20 15:10:00,74.43,74.46,74.36,74.37,121698.0,63.0625,63.0879,63.0032,63.0117,121698.0
2015-08-20 15:15:00,74.36,74.37,74.27,74.28,198210.0,63.0032,63.0117,62.9269,62.9354,198210.0
2015-08-20 15:20:00,74.27,74.38,74.27,74.33,174657.0,62.9269,63.0201,62.9269,62.9778,174657.0
2015-08-20 15:25:00,74.33,74.38,74.27,74.36,133526.0,62.9778,63.0201,62.9269,63.0032,133526.0
2015-08-20 15:30:00,74.36,74.49,74.36,74.45,256994.0,63.0032,63.1133,63.0032,63.0795,256994.0
2015-08-20 15:35:00,74.45,74.5,74.38,74.38,350098.0,63.0795,63.1218,63.0201,63.0201,350098.0
2015-08-20 15:40:00,74.37,74.4,74.29,74.38,304825.0,63.0117,63.0371,62.9439,63.0201,304825.0
2015-08-20 15:45:00,74.37,74.37,74.28,74.32,358778.0,63.0117,63.0117,62.9354,62.9693,358778.0
2015-08-20 15:50:00,74.31,74.31,74.1,74.13,670605.0,62.9608,62.9608,62.7829,62.8083,670605.0
2015-08-20 15:55:00,74.13,74.15,73.96,73.99,2060799.0,62.8083,62.8253,62.6643,62.6897,2060799.0
2015-08-21 09:30:00,73.22,73.37,72.88,73.03,738646.0,62.0373,62.1644,61.7492,61.8763,738646.0
2015-08-21 09:35:00,73.03,73.39,72.98,73.39,681414.0,61.8763,62.1813,61.834,62.1813,681414.0
2015-08-21 09:40:00,73.38,73.44,73.34,73.36,546190.0,62.1729,62.2237,62.139,62.1559,546190.0
2015-08-21 09:45:00,73.36,73.37,73.13,73.36,586457.0,62.1559,62.1644,61.9611,62.1559,586457.0
2015-08-21 09:50:00,73.36,73.47,73.29,73.46,362324.0,62.1559,62.2491,62.0966,62.2407,362324.0
2015-08-21 09:55:00,73.46,73.52,73.4,73.49,554468.0,62.2407,62.2915,62.1898,62.2661,554468.0
2015-08-21 10:00:00,73.46,73.8,73.45,73.8,300604.0,62.2407,62.5287,62.2322,62.5287,300604.0
2015-08-21 10:05:00,73.81,73.85,73.63,73.69,270844.0,62.5372,62.5711,62.3847,62.4355,270844.0
2015-08-21 10:10:00,73.69,73.7,73.39,73.4,222357.0,62.4355,62.444,62.1813,62.1898,222357.0
2015-08-21 10:15:00,73.41,73.5,73.38,73.44,313452.0,62.1983,62.2745,62.1729,62.2237,313452.0
2015-08-21 10:20:00,73.44,73.62,73.39,73.54,150391.0,62.2237,62.3762,62.1813,62.3084,150391.0
2015-08-21 10:25:00,73.54,73.57,73.45,73.47,117903.0,62.3084,62.3339,62.2322,62.2491,117903.0
2015-08-21 10:30:00,73.46,73.52,73.28,73.28,96869.0,62.2407,62.2915,62.0881,62.0881,96869.0
2015-08-21 10:35:00,73.29,73.29,73.08,73.14,317129.0,62.0966,62.0966,61.9187,61.9695,317129.0
2015-08-21 10:40:00,73.13,73.26,73.12,73.19,196104.0,61.9611,62.0712,61.9526,62.0119,196104.0
2015-08-21 10:45:00,73.19,73.23,73.05,73.07,275557.0,62.0119,62.0458,61.8933,61.9102,275557.0
2015-08-21 10:50:00,73.07,73.19,73.06,73.17,148662.0,61.9102,62.0119,61.9017,61.9949,148662.0
2015-08-21 10:55:00,73.17,73.2,72.97,73.09,131265.0,61.9949,62.0204,61.8255,61.9272,131265.0
2015-08-21 11:00:00,73.09,73.12,72.91,72.94,309434.0,61.9272,61.9526,61.7747,61.8001,309434.0
2015-08-21 11:05:00,72.93,73.0,72.85,72.87,193493.0,61.7916,61.8509,61.7238,61.7408,193493.0
2015-08-21 11:10:00,72.86,72.87,72.59,72.78,499441.0,61.7323,61.7408,61.5035,61.6645,499441.0
2015-08-21 11:15:00,72.78,72.94,72.76,72.94,208728.0,61.6645,61.8001,61.6476,61.8001,208728.0
2015-08-21 11:20:00,72.93,72.96,72.76,72.77,108318.0,61.7916,61.817,61.6476,61.656,108318.0
2015-08-21 11:25:00,72.76,72.93,72.74,72.88,192451.0,61.6476,61.7916,61.6306,61.7492,192451.0
2015-08-21 11:30:00,72.88,72.95,72.73,72.75,152417.0,61.7492,61.8085,61.6221,61.6391,152417.0
2015-08-21 11:35:00,72.75,72.76,72.56,72.63,234914.0,61.6391,61.6476,61.4781,61.5374,234914.0
2015-08-21 11:40:00,72.63,72.81,72.6,72.78,131638.0,61.5374,61.6899,61.512,61.6645,131638.0
2015-08-21 11:45:00,72.77,72.86,72.73,72.84,139345.0,61.656,61.7323,61.6221,61.7153,139345.0
2015-08-21 11:50:00,72.84,72.93,72.76,72.88,158717.0,61.7153,61.7916,61.6476,61.7492,158717.0
2015-08-21 11:55:00,72.89,73.08,72.89,73.03,257522.0,61.7577,61.9187,61.7577,61.8763,257522.0
2015-08-21 12:00:00,73.03,73.14,72.94,73.13,203682.0,61.8763,61.9695,61.8001,61.9611,203682.0
2015-08-21 12:05:00,73.13,73.23,73.05,73.2,102508.0,61.9611,62.0458,61.8933,62.0204,102508.0
2015-08-21 12:10:00,73.2,73.26,73.0,73.03,184933.0,62.0204,62.0712,61.8509,61.8763,184933.0
2015-08-21 12:15:00,73.03,73.03,72.87,72.92,119741.0,61.8763,61.8763,61.7408,61.7831,119741.0
2015-08-21 12:20:00,72.93,72.97,72.81,72.84,154725.0,61.7916,61.8255,61.6899,61.7153,154725.0
2015-08-21 12:25:00,72.84,72.92,72.83,72.86,92734.0,61.7153,61.7831,61.7069,61.7323,92734.0
2015-08-21 12:30:00,72.86,73.0,72.86,72.91,83679.0,61.7323,61.8509,61.7323,61.7747,83679.0
2015-08-21 12:35:00,72.91,72.93,72.82,72.82,361501.0,61.7747,61.7916,61.6984,61.6984,361501.0
2015-08-21 12:40:00,72.82,72.82,72.58,72.64,293631.0,61.6984,61.6984,61.4951,61.5459,293631.0
2015-08-21 12:45:00,72.64,72.71,72.54,72.68,179541.0,61.5459,61.6052,61.4612,61.5798,179541.0
2015-08-21 12:50:00,72.68,72.68,72.51,72.64,298177.0,61.5798,61.5798,61.4357,61.5459,298177.0
2015-08-21 12:55:00,72.63,72.63,72.44,72.44,160760.0,61.5374,61.5374,61.3764,61.3764,160760.0
2015-08-21 13:00:00,72.44,72.56,72.36,72.45,239977.0,61.3764,61.4781,61.3087,61.3849,239977.0
2015-08-21 13:05:00,72.45,72.54,72.38,72.53,81444.0,61.3849,61.4612,61.3256,61.4527,81444.0
2015-08-21 13:10:00,72.54,72.66,72.49,72.63,82179.0,61.4612,61.5628,61.4188,61.5374,82179.0
2015-08-21 13:15:00,72.63,72.65,72.56,72.61,98096.0,61.5374,61.5544,61.4781,61.5205,98096.0
2015-08-21 13:20:00,72.6,72.76,72.58,72.74,83655.0,61.512,61.6476,61.4951,61.6306,83655.0
2015-08-21 13:25:00,72.74,72.87,72.7,72.87,113968.0,61.6306,61.7408,61.5967,61.7408,113968.0
2015-08-21 13:30:00,72.87,72.87,72.68,72.73,205502.0,61.7408,61.7408,61.5798,61.6221,205502.0
2015-08-21 13:35:00,72.73,72.88,72.68,72.84,224770.0,61.6221,61.7492,61.5798,61.7153,224770.0
2015-08-21 13:40:00,72.84,72.96,72.82,72.91,216689.0,61.7153,61.817,61.6984,61.7747,216689.0
2015-08-21 13:45:00,72.92,72.93,72.75,72.81,269331.0,61.7831,61.7916,61.6391,61.6899,269331.0
2015-08-21 13:50:00,72.8,72.87,72.69,72.8,147678.0,61.6815,61.7408,61.5883,61.6815,147678.0
2015-08-21 13:55:00,72.82,73.03,72.8,73.01,200746.0,61.6984,61.8763,61.6815,61.8594,200746.0
2015-08-21 14:00:00,73.0,73.08,72.97,73.05,244900.0,61.8509,61.9187,61.8255,61.8933,244900.0
2015-08-21 14:05:00,73.05,73.05,72.92,72.99,156012.0,61.8933,61.8933,61.7831,61.8424,156012.0
2015-08-21 14:10:00,72.99,72.99,72.85,72.91,120512.0,61.8424,61.8424,61.7238,61.7747,120512.0
2015-08-21 14:15:00,72.91,72.99,72.75,72.81,279112.0,61.7747,61.8424,61.6391,61.6899,279112.0
2015-08-21 14:20:00,72.81,72.85,72.71,72.73,154718.0,61.6899,61.7238,61.6052,61.6221,154718.0
2015-08-21 14:25:00,72.74,72.76,72.69,72.73,52669.0,61.6306,61.6476,61.5883,61.6221,52669.0
2015-08-21 14:30:00,72.73,72.85,72.71,72.73,88639.0,61.6221,61.7238,61.6052,61.6221,88639.0
2015-08-21 14:35:00,72.72,72.72,72.53,72.55,179582.0,61.6137,61.6137,61.4527,61.4696,179582.0
2015-08-21 14:40:00,72.55,72.55,72.39,72.44,72332.0,61.4696,61.4696,61.3341,61.3764,72332.0
2015-08-21 14:45:00,72.43,72.44,72.27,72.28,216814.0,61.368,61.3764,61.2324,61.2409,216814.0
2015-08-21 14:50:00,72.27,72.32,72.18,72.28,157125.0,61.2324,61.2748,61.1561,61.2409,157125.0
2015-08-21 14:55:00,72.27,72.38,72.26,72.29,271122.0,61.2324,61.3256,61.2239,61.2493,271122.0
2015-08-21 15:00:00,72.29,72.4,72.25,72.38,236885.0,61.2493,61.3425,61.2155,61.3256,236885.0
2015-08-21 15:05:00,72.38,72.39,72.21,72.22,319977.0,61.3256,61.3341,61.1816,61.19,319977.0
2015-08-21 15:10:00,72.22,72.23,72.03,72.06,338911.0,61.19,61.1985,61.0291,61.0545,338911.0
2015-08-21 15:15:00,72.07,72.19,71.88,72.19,551596.0,61.0629,61.1646,60.902,61.1646,551596.0
2015-08-21 15:20:00,72.19,72.23,72.08,72.2,297728.0,61.1646,61.1985,61.0714,61.1731,297728.0
2015-08-21 15:25:00,72.19,72.19,72.03,72.09,321364.0,61.1646,61.1646,61.0291,61.0799,321364.0
2015-08-21 15:30:00,72.09,72.09,71.91,71.94,432996.0,61.0799,61.0799,60.9274,60.9528,432996.0
2015-08-21 15:35:00,71.93,72.05,71.86,72.0,537378.0,60.9443,61.046,60.885,61.0036,537378.0
2015-08-21 15:40:00,72.0,72.17,71.98,72.15,518563.0,61.0036,61.1477,60.9867,61.1307,518563.0
2015-08-21 15:45:00,72.14,72.2,72.05,72.16,389453.0,61.1223,61.1731,61.046,61.1392,389453.0
2015-08-21 15:50:00,72.16,72.21,71.94,71.94,796039.0,61.1392,61.1816,60.9528,60.9528,796039.0
2015-08-21 15:55:00,71.94,71.95,71.7,71.71,2350701.0,60.9528,60.9613,60.7495,60.7579,2350701.0
2015-08-24 09:30:00,67.39,67.6,56.63,65.8,1297033.0,57.0977,57.2756,47.9811,55.7505,1297033.0
2015-08-24 09:35:00,65.78,68.3,65.75,68.28,501588.0,55.7336,57.8687,55.7082,57.8518,501588.0
2015-08-24 09:40:00,68.3,69.38,68.01,69.25,499824.0,57.8687,58.7838,57.623,58.6736,499824.0
2015-08-24 09:45:00,69.26,69.37,68.23,68.3,332552.0,58.6821,58.7753,57.8094,57.8687,332552.0
2015-08-24 09:50:00,68.29,68.43,68.04,68.3,681517.0,57.8603,57.9789,57.6484,57.8687,681517.0
2015-08-24 09:55:00,68.31,68.66,68.3,68.63,664548.0,57.8772,58.1737,57.8687,58.1483,664548.0
2015-08-24 10:00:00,68.61,69.23,68.37,69.21,446975.0,58.1314,58.6567,57.928,58.6397,446975.0
2015-08-24 10:05:00,69.2,69.48,69.09,69.41,572875.0,58.6313,58.8685,58.5381,58.8092,572875.0
2015-08-24 10:10:00,69.41,69.52,69.15,69.2,633914.0,58.8092,58.9024,58.5889,58.6313,633914.0
2015-08-24 10:15:00,69.2,69.53,69.19,69.47,599817.0,58.6313,58.9109,58.6228,58.86,599817.0
2015-08-24 10:20:00,69.45,70.1,69.44,70.1,902364.0,58.8431,59.3938,58.8346,59.3938,902364.0
2015-08-24 10:25:00,70.1,70.15,69.88,69.88,813720.0,59.3938,59.4362,59.2074,59.2074,813720.0
2015-08-24 10:30:00,69.88,69.88,69.33,69.33,873764.0,59.2074,59.2074,58.7414,58.7414,873764.0
2015-08-24 10:35:00,69.34,70.04,69.33,69.89,570655.0,58.7499,59.343,58.7414,59.2159,570655.0
2015-08-24 10:40:00,69.88,70.0,69.66,69.85,385448.0,59.2074,59.3091,59.021,59.182,385448.0
2015-08-24 10:45:00,69.86,70.03,69.81,69.97,198593.0,59.1905,59.3345,59.1481,59.2837,198593.0
2015-08-24 10:50:00,69.97,70.15,69.96,70.14,460572.0,59.2837,59.4362,59.2752,59.4277,460572.0
2015-08-24 10:55:00,70.15,70.18,70.01,70.1,515879.0,59.4362,59.4616,59.3176,59.3938,515879.0
2015-08-24 11:00:00,70.11,70.17,69.99,70.0,294674.0,59.4023,59.4531,59.3006,59.3091,294674.0
2015-08-24 11:05:00,69.99,70.01,69.72,69.78,207855.0,59.3006,59.3176,59.0719,59.1227,207855.0
2015-08-24 11:10:00,69.76,69.77,69.61,69.68,226147.0,59.1057,59.1142,58.9787,59.038,226147.0
2015-08-24 11:15:00,69.68,69.69,69.46,69.59,342280.0,59.038,59.0464,58.8516,58.9617,342280.0
2015-08-24 11:20:00,69.59,69.6,69.43,69.46,180285.0,58.9617,58.9702,58.8261,58.8516,180285.0
2015-08-24 11:25:00,69.45,69.66,69.44,69.52,168231.0,58.8431,59.021,58.8346,58.9024,168231.0
2015-08-24 11:30:00,69.51,69.54,69.4,69.51,186786.0,58.8939,58.9193,58.8007,58.8939,186786.0
2015-08-24 11:35:00,69.51,69.84,69.5,69.82,162773.0,58.8939,59.1735,58.8855,59.1566,162773.0
2015-08-24 11:40:00,69.81,70.0,69.72,69.99,586403.0,59.1481,59.3091,59.0719,59.3006,586403.0
2015-08-24 11:45:00,69.98,70.14,69.98,70.11,106689.0,59.2921,59.4277,59.2921,59.4023,106689.0
2015-08-24 11:50:00,70.1,70.75,70.09,70.74,658130.0,59.3938,59.9445,59.3853,59.9361,658130.0
2015-08-24 11:55:00,70.73,70.79,70.65,70.75,427024.0,59.9276,59.9784,59.8598,59.9445,427024.0
2015-08-24 12:00:00,70.74,70.76,70.48,70.49,364166.0,59.9361,59.953,59.7158,59.7243,364166.0
2015-08-24 12:05:00,70.51,70.68,70.4,70.68,116588.0,59.7412,59.8852,59.648,59.8852,116588.0
2015-08-24 12:10:00,70.67,70.8,70.63,70.64,188876.0,59.8768,59.9869,59.8429,59.8513,188876.0
2015-08-24 12:15:00,70.66,70.73,70.56,70.69,162393.0,59.8683,59.9276,59.7836,59.8937,162393.0
2015-08-24 12:20:00,70.69,70.84,70.66,70.83,114638.0,59.8937,60.0208,59.8683,60.0123,114638.0
2015-08-24 12:25:00,70.81,70.98,70.79,70.96,222244.0,59.9954,60.1394,59.9784,60.1225,222244.0
2015-08-24 12:30:00,70.96,70.96,70.76,70.87,482273.0,60.1225,60.1225,59.953,60.0462,482273.0
2015-08-24 12:35:00,70.88,71.02,70.87,71.0,552225.0,60.0547,60.1733,60.0462,60.1564,552225.0
2015-08-24 12:40:00,70.99,71.07,70.98,71.03,367775.0,60.1479,60.2157,60.1394,60.1818,367775.0
2015-08-24 12:45:00,71.02,71.03,70.68,70.68,109680.0,60.1733,60.1818,59.8852,59.8852,109680.0
2015-08-24 12:50:00,70.69,70.81,70.62,70.77,101605.0,59.8937,59.9954,59.8344,59.9615,101605.0
2015-08-24 12:55:00,70.77,70.89,70.73,70.74,101808.0,59.9615,60.0632,59.9276,59.9361,101808.0
2015-08-24 13:00:00,70.75,70.92,70.75,70.86,95709.0,59.9445,60.0886,59.9445,60.0377,95709.0
2015-08-24 13:05:00,70.86,70.97,70.82,70.97,131671.0,60.0377,60.1309,60.0039,60.1309,131671.0
2015-08-24 13:10:00,70.96,71.02,70.86,70.9,193060.0,60.1225,60.1733,60.0377,60.0716,193060.0
2015-08-24 13:15:00,70.89,70.9,70.76,70.85,246076.0,60.0632,60.0716,59.953,60.0293,246076.0
2015-08-24 13:20:00,70.83,70.85,70.56,70.58,453813.0,60.0123,60.0293,59.7836,59.8005,453813.0
2015-08-24 13:25:00,70.58,70.59,70.45,70.52,222066.0,59.8005,59.809,59.6904,59.7497,222066.0
2015-08-24 13:30:00,70.52,70.52,70.36,70.36,199093.0,59.7497,59.7497,59.6141,59.6141,199093.0
2015-08-24 13:35:00,70.36,70.36,70.13,70.14,352597.0,59.6141,59.6141,59.4192,59.4277,352597.0
2015-08-24 13:40:00,70.14,70.27,70.13,70.21,233790.0,59.4277,59.5379,59.4192,59.487,233790.0
2015-08-24 13:45:00,70.21,70.4,70.17,70.36,118791.0,59.487,59.648,59.4531,59.6141,118791.0
2015-08-24 13:50:00,70.36,70.37,70.18,70.18,125856.0,59.6141,59.6226,59.4616,59.4616,125856.0
2015-08-24 13:55:00,70.17,70.19,69.91,69.92,202522.0,59.4531,59.4701,59.2328,59.2413,202522.0
2015-08-24 14:00:00,69.93,69.96,69.86,69.93,193312.0,59.2498,59.2752,59.1905,59.2498,193312.0
2015-08-24 14:05:00,69.93,69.93,69.77,69.78,184776.0,59.2498,59.2498,59.1142,59.1227,184776.0
2015-08-24 14:10:00,69.78,69.82,69.62,69.62,171129.0,59.1227,59.1566,58.9871,58.9871,171129.0
2015-08-24 14:15:00,69.62,69.84,69.53,69.81,298712.0,58.9871,59.1735,58.9109,59.1481,298712.0
2015-08-24 14:20:00,69.81,69.93,69.79,69.82,318348.0,59.1481,59.2498,59.1312,59.1566,318348.0
2015-08-24 14:25:00,69.81,69.81,69.64,69.69,184623.0,59.1481,59.1481,59.0041,59.0464,184623.0
2015-08-24 14:30:00,69.69,69.79,69.63,69.75,321195.0,59.0464,59.1312,58.9956,59.0973,321195.0
2015-08-24 14:35:00,69.74,69.96,69.74,69.84,196905.0,59.0888,59.2752,59.0888,59.1735,196905.0
2015-08-24 14:40:00,69.85,69.85,69.55,69.55,194961.0,59.182,59.182,58.9278,58.9278,194961.0
2015-08-24 14:45:00,69.55,69.56,69.33,69.39,188937.0,58.9278,58.9363,58.7414,58.7923,188937.0
2015-08-24 14:50:00,69.39,69.43,68.96,68.96,392322.0,58.7923,58.8261,58.4279,58.4279,392322.0
2015-08-24 14:55:00,68.96,69.03,68.72,68.77,368792.0,58.4279,58.4872,58.2246,58.2669,368792.0
2015-08-24 15:00:00,68.77,68.89,68.55,68.84,456495.0,58.2669,58.3686,58.0805,58.3263,456495.0
2015-08-24 15:05:00,68.84,69.11,68.81,69.09,306782.0,58.3263,58.555,58.3008,58.5381,306782.0
2015-08-24 15:10:00,69.09,69.09,68.75,68.86,236761.0,58.5381,58.5381,58.25,58.3432,236761.0
2015-08-24 15:15:00,68.85,68.85,68.57,68.59,275927.0,58.3347,58.3347,58.0975,58.1144,275927.0
2015-08-24 15:20:00,68.59,68.65,68.34,68.52,351449.0,58.1144,58.1653,57.9026,58.0551,351449.0
2015-08-24 15:25:00,68.52,68.64,68.34,68.41,628646.0,58.0551,58.1568,57.9026,57.9619,628646.0
2015-08-24 15:30:00,68.4,68.48,68.27,68.48,615101.0,57.9535,58.0212,57.8433,58.0212,615101.0
2015-08-24 15:35:00,68.47,69.28,68.46,69.28,423190.0,58.0128,58.6991,58.0043,58.6991,423190.0
2015-08-24 15:40:00,69.25,69.65,69.03,69.64,350852.0,58.6736,59.0125,58.4872,59.0041,350852.0
2015-08-24 15:45:00,69.65,69.99,69.41,69.41,761042.0,59.0125,59.3006,58.8092,58.8092,761042.0
2015-08-24 15:50:00,69.41,69.71,69.37,69.7,916604.0,58.8092,59.0634,58.7753,59.0549,916604.0
2015-08-24 15:55:00,69.72,69.72,68.86,68.86,1240951.0,59.0719,59.0719,58.3432,58.3432,1240951.0
2015-08-25 09:30:00,70.8,71.34,70.32,70.46,395298.0,59.9869,60.4444,59.5802,59.6988,395298.0
2015-08-25 09:35:00,70.47,70.59,70.3,70.57,290585.0,59.7073,59.809,59.5633,59.792,290585.0
2015-08-25 09:40:00,70.58,70.6,70.07,70.13,563725.0,59.8005,59.8175,59.3684,59.4192,563725.0
2015-08-25 09:45:00,70.11,70.63,70.11,70.39,299551.0,59.4023,59.8429,59.4023,59.6395,299551.0
2015-08-25 09:50:00,70.38,70.74,70.36,70.4,468828.0,59.6311,59.9361,59.6141,59.648,468828.0
2015-08-25 09:55:00,70.4,70.6,70.28,70.47,321832.0,59.648,59.8175,59.5463,59.7073,321832.0
2015-08-25 10:00:00,70.46,70.47,70.22,70.28,189989.0,59.6988,59.7073,59.4955,59.5463,189989.0
2015-08-25 10:05:00,70.28,70.44,70.14,70.39,493861.0,59.5463,59.6819,59.4277,59.6395,493861.0
2015-08-25 10:10:00,70.39,70.47,70.12,70.44,293149.0,59.6395,59.7073,59.4108,59.6819,293149.0
2015-08-25 10:15:00,70.44,70.59,70.36,70.38,173437.0,59.6819,59.809,59.6141,59.6311,173437.0
2015-08-25 10:20:00,70.39,70.42,70.16,70.18,207980.0,59.6395,59.6649,59.4447,59.4616,207980.0
2015-08-25 10:25:00,70.18,70.23,69.98,70.16,220208.0,59.4616,59.504,59.2921,59.4447,220208.0
2015-08-25 10:30:00,70.15,70.16,69.88,70.07,351834.0,59.4362,59.4447,59.2074,59.3684,351834.0
2015-08-25 10:35:00,70.08,70.13,69.99,70.1,206048.0,59.3769,59.4192,59.3006,59.3938,206048.0
2015-08-25 10:40:00,70.1,70.27,70.1,70.2,272290.0,59.3938,59.5379,59.3938,59.4785,272290.0
2015-08-25 10:45:00,70.21,70.23,70.08,70.15,119603.0,59.487,59.504,59.3769,59.4362,119603.0
2015-08-25 10:50:00,70.14,70.16,70.09,70.11,352112.0,59.4277,59.4447,59.3853,59.4023,352112.0
2015-08-25 10:55:00,70.11,70.23,70.09,70.18,168145.0,59.4023,59.504,59.3853,59.4616,168145.0
2015-08-25 11:00:00,70.19,70.36,70.19,70.35,96897.0,59.4701,59.6141,59.4701,59.6056,96897.0
2015-08-25 11:05:00,70.36,70.45,70.35,70.45,49667.0,59.6141,59.6904,59.6056,59.6904,49667.0
2015-08-25 11:10:00,70.45,70.77,70.45,70.76,127992.0,59.6904,59.9615,59.6904,59.953,127992.0
2015-08-25 11:15:00,70.76,70.83,70.73,70.75,247616.0,59.953,60.0123,59.9276,59.9445,247616.0
2015-08-25 11:20:00,70.76,70.95,70.76,70.79,187505.0,59.953,60.114,59.953,59.9784,187505.0
2015-08-25 11:25:00,70.79,70.89,70.74,70.83,168492.0,59.9784,60.0632,59.9361,60.0123,168492.0
2015-08-25 11:30:00,70.82,70.83,70.67,70.78,150130.0,60.0039,60.0123,59.8768,59.97,150130.0
2015-08-25 11:35:00,70.79,70.86,70.68,70.7,135705.0,59.9784,60.0377,59.8852,59.9022,135705.0
2015-08-25 11:40:00,70.7,70.73,70.58,70.64,101698.0,59.9022,59.9276,59.8005,59.8513,101698.0
2015-08-25 11:45:00,70.63,70.85,70.61,70.82,54916.0,59.8429,60.0293,59.8259,60.0039,54916.0
2015-08-25 11:50:00,70.82,70.83,70.68,70.7,269843.0,60.0039,60.0123,59.8852,59.9022,269843.0
2015-08-25 11:55:00,70.71,70.71,70.65,70.67,97379.0,59.9107,59.9107,59.8598,59.8768,97379.0
2015-08-25 12:00:00,70.68,70.73,70.6,70.66,135897.0,59.8852,59.9276,59.8175,59.8683,135897.0
2015-08-25 12:05:00,70.66,70.75,70.65,70.75,51142.0,59.8683,59.9445,59.8598,59.9445,51142.0
2015-08-25 12:10:00,70.74,70.79,70.71,70.77,37983.0,59.9361,59.9784,59.9107,59.9615,37983.0
2015-08-25 12:15:00,70.78,70.82,70.6,70.67,188698.0,59.97,60.0039,59.8175,59.8768,188698.0
2015-08-25 12:20:00,70.66,70.83,70.66,70.74,190506.0,59.8683,60.0123,59.8683,59.9361,190506.0
2015-08-25 12:25:00,70.74,70.77,70.65,70.7,49084.0,59.9361,59.9615,59.8598,59.9022,49084.0
2015-08-25 12:30:00,70.7,70.78,70.68,70.76,50414.0,59.9022,59.97,59.8852,59.953,50414.0
2015-08-25 12:35:00,70.76,70.77,70.58,70.61,109436.0,59.953,59.9615,59.8005,59.8259,109436.0
2015-08-25 12:40:00,70.6,70.7,70.6,70.69,120815.0,59.8175,59.9022,59.8175,59.8937,120815.0
2015-08-25 12:45:00,70.68,70.7,70.58,70.61,241083.0,59.8852,59.9022,59.8005,59.8259,241083.0
2015-08-25 12:50:00,70.61,70.67,70.51,70.51,279311.0,59.8259,59.8768,59.7412,59.7412,279311.0
2015-08-25 12:55:00,70.51,70.59,70.43,70.46,353978.0,59.7412,59.809,59.6734,59.6988,353978.0
2015-08-25 13:00:00,70.46,70.48,70.36,70.43,138371.0,59.6988,59.7158,59.6141,59.6734,138371.0
2015-08-25 13:05:00,70.43,70.51,70.4,70.41,72968.0,59.6734,59.7412,59.648,59.6565,72968.0
2015-08-25 13:10:00,70.41,70.43,70.28,70.34,79268.0,59.6565,59.6734,59.5463,59.5972,79268.0
2015-08-25 13:15:00,70.34,70.36,70.23,70.25,123868.0,59.5972,59.6141,59.504,59.5209,123868.0
2015-08-25 13:20:00,70.25,70.35,70.25,70.28,97113.0,59.5209,59.6056,59.5209,59.5463,97113.0
2015-08-25 13:25:00,70.28,70.28,69.81,69.83,463173.0,59.5463,59.5463,59.1481,59.1651,463173.0
2015-08-25 13:30:00,69.83,69.98,69.79,69.89,276785.0,59.1651,59.2921,59.1312,59.2159,276785.0
2015-08-25 13:35:00,69.89,70.03,69.87,69.94,143614.0,59.2159,59.3345,59.1989,59.2583,143614.0
2015-08-25 13:40:00,69.94,69.94,69.73,69.75,121852.0,59.2583,59.2583,59.0803,59.0973,121852.0
2015-08-25 13:45:00,69.75,69.88,69.73,69.87,124544.0,59.0973,59.2074,59.0803,59.1989,124544.0
2015-08-25 13:50:00,69.87,70.03,69.85,69.99,259819.0,59.1989,59.3345,59.182,59.3006,259819.0
2015-08-25 13:55:00,69.99,70.15,69.99,70.05,174779.0,59.3006,59.4362,59.3006,59.3515,174779.0
2015-08-25 14:00:00,70.04,70.07,69.89,69.89,160664.0,59.343,59.3684,59.2159,59.2159,160664.0
2015-08-25 14:05:00,69.89,69.95,69.85,69.85,120776.0,59.2159,59.2667,59.182,59.182,120776.0
2015-08-25 14:10:00,69.84,69.94,69.78,69.79,92232.0,59.1735,59.2583,59.1227,59.1312,92232.0
2015-08-25 14:15:00,69.81,70.03,69.76,70.02,94031.0,59.1481,59.3345,59.1057,59.326,94031.0
2015-08-25 14:20:00,70.01,70.18,69.96,69.96,93364.0,59.3176,59.4616,59.2752,59.2752,93364.0
2015-08-25 14:25:00,69.96,70.06,69.91,70.01,170382.0,59.2752,59.3599,59.2328,59.3176,170382.0
2015-08-25 14:30:00,70.0,70.13,70.0,70.05,83759.0,59.3091,59.4192,59.3091,59.3515,83759.0
2015-08-25 14:35:00,70.04,70.11,69.93,69.99,156076.0,59.343,59.4023,59.2498,59.3006,156076.0
2015-08-25 14:40:00,69.99,70.1,69.94,69.97,57220.0,59.3006,59.3938,59.2583,59.2837,57220.0
2015-08-25 14:45:00,69.96,70.22,69.95,70.22,82828.0,59.2752,59.4955,59.2667,59.4955,82828.0
2015-08-25 14:50:00,70.22,70.38,70.13,70.17,126277.0,59.4955,59.6311,59.4192,59.4531,126277.0
2015-08-25 14:55:00,70.17,70.27,70.16,70.17,109749.0,59.4531,59.5379,59.4447,59.4531,109749.0
2015-08-25 15:00:00,70.18,70.26,70.12,70.12,130981.0,59.4616,59.5294,59.4108,59.4108,130981.0
2015-08-25 15:05:00,70.12,70.12,69.98,70.02,153223.0,59.4108,59.4108,59.2921,59.326,153223.0
2015-08-25 15:10:00,70.0,70.05,69.95,69.96,201369.0,59.3091,59.3515,59.2667,59.2752,201369.0
2015-08-25 15:15:00,69.95,69.95,69.65,69.67,284194.0,59.2667,59.2667,59.0125,59.0295,284194.0
2015-08-25 15:20:00,69.65,69.66,69.46,69.46,258896.0,59.0125,59.021,58.8516,58.8516,258896.0
2015-08-25 15:25:00,69.46,69.54,69.3,69.34,239264.0,58.8516,58.9193,58.716,58.7499,239264.0
2015-08-25 15:30:00,69.33,69.39,69.02,69.15,386393.0,58.7414,58.7923,58.4788,58.5889,386393.0
2015-08-25 15:35:00,69.16,69.26,68.78,68.81,351631.0,58.5974,58.6821,58.2754,58.3008,351631.0
2015-08-25 15:40:00,68.8,69.02,68.68,68.79,428146.0,58.2924,58.4788,58.1907,58.2839,428146.0
2015-08-25 15:45:00,68.78,68.78,68.18,68.34,552975.0,58.2754,58.2754,57.7671,57.9026,552975.0
2015-08-25 15:50:00,68.33,68.72,68.16,68.66,556976.0,57.8941,58.2246,57.7501,58.1737,556976.0
2015-08-25 15:55:00,68.66,68.66,67.86,67.94,767920.0,58.1737,58.1737,57.4959,57.5637,767920.0
2015-08-26 09:30:00,69.84,69.92,69.46,69.74,277191.0,59.1735,59.2413,58.8516,59.0888,277191.0
2015-08-26 09:35:00,69.74,69.74,69.3,69.61,294854.0,59.0888,59.0888,58.716,58.9787,294854.0
2015-08-26 09:40:00,69.61,69.66,69.19,69.39,406921.0,58.9787,59.021,58.6228,58.7923,406921.0
2015-08-26 09:45:00,69.39,69.71,69.3,69.62,256649.0,58.7923,59.0634,58.716,58.9871,256649.0
2015-08-26 09:50:00,69.62,69.64,69.21,69.3,272466.0,58.9871,59.0041,58.6397,58.716,272466.0
2015-08-26 09:55:00,69.3,69.53,69.28,69.46,347664.0,58.716,58.9109,58.6991,58.8516,347664.0
2015-08-26 10:00:00,69.46,69.59,69.29,69.57,209808.0,58.8516,58.9617,58.7075,58.9448,209808.0
2015-08-26 10:05:00,69.55,69.78,69.48,69.63,350429.0,58.9278,59.1227,58.8685,58.9956,350429.0
2015-08-26 10:10:00,69.63,69.72,69.44,69.62,227396.0,58.9956,59.0719,58.8346,58.9871,227396.0
2015-08-26 10:15:00,69.61,69.62,68.94,68.99,878800.0,58.9787,58.9871,58.411,58.4533,878800.0
2015-08-26 10:20:00,68.98,69.19,68.88,69.09,359883.0,58.4449,58.6228,58.3601,58.5381,359883.0
2015-08-26 10:25:00,69.06,69.25,69.03,69.16,229847.0,58.5127,58.6736,58.4872,58.5974,229847.0
2015-08-26 10:30:00,69.17,69.48,68.95,69.42,510154.0,58.6059,58.8685,58.4195,58.8177,510154.0
2015-08-26 10:35:00,69.43,69.44,69.12,69.21,847057.0,58.8261,58.8346,58.5635,58.6397,847057.0
2015-08-26 10:40:00,69.2,69.22,69.05,69.19,219629.0,58.6313,58.6482,58.5042,58.6228,219629.0
2015-08-26 10:45:00,69.16,69.2,68.95,69.1,423270.0,58.5974,58.6313,58.4195,58.5465,423270.0
2015-08-26 10:50:00,69.13,69.43,69.05,69.43,281433.0,58.572,58.8261,58.5042,58.8261,281433.0
2015-08-26 10:55:00,69.42,69.42,69.03,69.1,172620.0,58.8177,58.8177,58.4872,58.5465,172620.0
2015-08-26 11:00:00,69.09,69.12,68.88,69.05,292449.0,58.5381,58.5635,58.3601,58.5042,292449.0
2015-08-26 11:05:00,69.05,69.12,68.91,68.91,154728.0,58.5042,58.5635,58.3856,58.3856,154728.0
2015-08-26 11:10:00,68.9,69.01,68.78,68.94,164558.0,58.3771,58.4703,58.2754,58.411,164558.0
2015-08-26 11:15:00,68.93,69.15,68.91,69.12,135146.0,58.4025,58.5889,58.3856,58.5635,135146.0
2015-08-26 11:20:00,69.12,69.2,69.01,69.01,116541.0,58.5635,58.6313,58.4703,58.4703,116541.0
2015-08-26 11:25:00,69.01,69.15,68.96,69.04,90402.0,58.4703,58.5889,58.4279,58.4957,90402.0
2015-08-26 11:30:00,69.03,69.13,68.77,68.8,159297.0,58.4872,58.572,58.2669,58.2924,159297.0
2015-08-26 11:35:00,68.79,68.79,68.56,68.58,148291.0,58.2839,58.2839,58.089,58.106,148291.0
2015-08-26 11:40:00,68.57,68.87,68.55,68.79,352581.0,58.0975,58.3517,58.0805,58.2839,352581.0
2015-08-26 11:45:00,68.78,68.82,68.57,68.8,175567.0,58.2754,58.3093,58.0975,58.2924,175567.0
2015-08-26 11:50:00,68.77,68.91,68.7,68.79,270762.0,58.2669,58.3856,58.2076,58.2839,270762.0
2015-08-26 11:55:00,68.78,68.88,68.71,68.76,198170.0,58.2754,58.3601,58.2161,58.2585,198170.0
2015-08-26 12:00:00,68.75,68.75,68.62,68.63,101301.0,58.25,58.25,58.1399,58.1483,101301.0
2015-08-26 12:05:00,68.63,68.8,68.58,68.71,158684.0,58.1483,58.2924,58.106,58.2161,158684.0
2015-08-26 12:10:00,68.73,68.75,68.63,68.69,101704.0,58.2331,58.25,58.1483,58.1992,101704.0
2015-08-26 12:15:00,68.66,68.81,68.62,68.74,182358.0,58.1737,58.3008,58.1399,58.2415,182358.0
2015-08-26 12:20:00,68.75,68.8,68.59,68.61,161955.0,58.25,58.2924,58.1144,58.1314,161955.0
2015-08-26 12:25:00,68.61,68.68,68.47,68.52,153022.0,58.1314,58.1907,58.0128,58.0551,153022.0
2015-08-26 12:30:00,68.5,68.54,68.29,68.29,191376.0,58.0382,58.0721,57.8603,57.8603,191376.0
2015-08-26 12:35:00,68.28,68.39,68.23,68.24,243107.0,57.8518,57.945,57.8094,57.8179,243107.0
2015-08-26 12:40:00,68.25,68.32,68.17,68.23,134963.0,57.8264,57.8857,57.7586,57.8094,134963.0
2015-08-26 12:45:00,68.21,68.41,68.17,68.36,183800.0,57.7925,57.9619,57.7586,57.9196,183800.0
2015-08-26 12:50:00,68.35,68.49,68.26,68.48,102336.0,57.9111,58.0297,57.8348,58.0212,102336.0
2015-08-26 12:55:00,68.47,68.7,68.44,68.7,179149.0,58.0128,58.2076,57.9873,58.2076,179149.0
2015-08-26 13:00:00,68.7,68.89,68.65,68.73,254098.0,58.2076,58.3686,58.1653,58.2331,254098.0
2015-08-26 13:05:00,68.75,68.82,68.54,68.59,116584.0,58.25,58.3093,58.0721,58.1144,116584.0
2015-08-26 13:10:00,68.6,68.77,68.53,68.62,125930.0,58.1229,58.2669,58.0636,58.1399,125930.0
2015-08-26 13:15:00,68.63,68.74,68.57,68.66,143250.0,58.1483,58.2415,58.0975,58.1737,143250.0
2015-08-26 13:20:00,68.66,69.04,68.66,68.98,222480.0,58.1737,58.4957,58.1737,58.4449,222480.0
2015-08-26 13:25:00,68.98,69.1,68.85,69.1,219034.0,58.4449,58.5465,58.3347,58.5465,219034.0
2015-08-26 13:30:00,69.1,69.1,68.97,69.1,203690.0,58.5465,58.5465,58.4364,58.5465,203690.0
2015-08-26 13:35:00,69.11,69.39,69.11,69.36,239137.0,58.555,58.7923,58.555,58.7668,239137.0
2015-08-26 13:40:00,69.36,69.41,69.19,69.19,143627.0,58.7668,58.8092,58.6228,58.6228,143627.0
2015-08-26 13:45:00,69.2,69.31,69.1,69.2,186648.0,58.6313,58.7245,58.5465,58.6313,186648.0
2015-08-26 13:50:00,69.18,69.36,69.17,69.32,175175.0,58.6143,58.7668,58.6059,58.7329,175175.0
2015-08-26 13:55:00,69.33,69.48,69.26,69.44,277060.0,58.7414,58.8685,58.6821,58.8346,277060.0
2015-08-26 14:00:00,69.44,69.47,69.2,69.3,186126.0,58.8346,58.86,58.6313,58.716,186126.0
2015-08-26 14:05:00,69.29,69.41,69.27,69.39,184609.0,58.7075,58.8092,58.6906,58.7923,184609.0
2015-08-26 14:10:00,69.39,69.44,69.19,69.22,169428.0,58.7923,58.8346,58.6228,58.6482,169428.0
2015-08-26 14:15:00,69.22,69.27,69.0,69.04,404291.0,58.6482,58.6906,58.4618,58.4957,404291.0
2015-08-26 14:20:00,69.04,69.21,69.0,69.18,144086.0,58.4957,58.6397,58.4618,58.6143,144086.0
2015-08-26 14:25:00,69.17,69.28,69.13,69.21,98274.0,58.6059,58.6991,58.572,58.6397,98274.0
2015-08-26 14:30:00,69.21,69.35,69.13,69.31,271791.0,58.6397,58.7584,58.572,58.7245,271791.0
2015-08-26 14:35:00,69.32,69.52,69.31,69.48,186553.0,58.7329,58.9024,58.7245,58.8685,186553.0
2015-08-26 14:40:00,69.49,69.68,69.49,69.6,283784.0,58.877,59.038,58.877,58.9702,283784.0
2015-08-26 14:45:00,69.61,69.84,69.57,69.61,408470.0,58.9787,59.1735,58.9448,58.9787,408470.0
2015-08-26 14:50:00,69.6,69.77,69.6,69.71,154052.0,58.9702,59.1142,58.9702,59.0634,154052.0
2015-08-26 14:55:00,69.7,69.82,69.54,69.79,256100.0,59.0549,59.1566,58.9193,59.1312,256100.0
2015-08-26 15:00:00,69.8,69.8,69.65,69.71,275617.0,59.1396,59.1396,59.0125,59.0634,275617.0
2015-08-26 15:05:00,69.71,70.12,69.71,70.1,399170.0,59.0634,59.4108,59.0634,59.3938,399170.0
2015-08-26 15:10:00,70.1,70.41,70.1,70.32,572097.0,59.3938,59.6565,59.3938,59.5802,572097.0
2015-08-26 15:15:00,70.34,70.48,70.14,70.46,374965.0,59.5972,59.7158,59.4277,59.6988,374965.0
2015-08-26 15:20:00,70.46,70.57,70.26,70.37,423409.0,59.6988,59.792,59.5294,59.6226,423409.0
2015-08-26 15:25:00,70.36,70.39,70.2,70.27,197535.0,59.6141,59.6395,59.4785,59.5379,197535.0
2015-08-26 15:30:00,70.28,70.57,70.22,70.54,277682.0,59.5463,59.792,59.4955,59.7666,277682.0
2015-08-26 15:35:00,70.54,70.54,70.37,70.39,659069.0,59.7666,59.7666,59.6226,59.6395,659069.0
2015-08-26 15:40:00,70.39,70.79,70.34,70.67,403043.0,59.6395,59.9784,59.5972,59.8768,403043.0
2015-08-26 15:45:00,70.67,70.82,70.5,70.57,283113.0,59.8768,60.0039,59.7327,59.792,283113.0
2015-08-26 15:50:00,70.57,70.9,70.56,70.85,1029964.0,59.792,60.0716,59.7836,60.0293,1029964.0
2015-08-26 15:55:00,70.84,70.85,70.54,70.84,1843364.0,60.0208,60.0293,59.7666,60.0208,1843364.0
2015-08-27 09:30:00,71.75,71.88,71.6,71.67,337100.0,60.7918,60.902,60.6647,60.724,337100.0
2015-08-27 09:35:00,71.66,71.76,71.57,71.71,196899.0,60.7156,60.8003,60.6393,60.7579,196899.0
2015-08-27 09:40:00,71.73,71.93,71.7,71.92,387834.0,60.7749,60.9443,60.7495,60.9359,387834.0
2015-08-27 09:45:00,71.92,71.98,71.59,71.59,259236.0,60.9359,60.9867,60.6563,60.6563,259236.0
2015-08-27 09:50:00,71.6,71.7,71.43,71.46,431697.0,60.6647,60.7495,60.5207,60.5461,431697.0
2015-08-27 09:55:00,71.46,71.46,71.22,71.36,255203.0,60.5461,60.5461,60.3428,60.4614,255203.0
2015-08-27 10:00:00,71.37,71.46,71.27,71.32,219318.0,60.4699,60.5461,60.3851,60.4275,219318.0
2015-08-27 10:05:00,71.33,71.5,71.25,71.48,221149.0,60.436,60.58,60.3682,60.5631,221149.0
2015-08-27 10:10:00,71.49,71.68,71.47,71.57,286012.0,60.5715,60.7325,60.5546,60.6393,286012.0
2015-08-27 10:15:00,71.57,71.76,71.52,71.69,329598.0,60.6393,60.8003,60.5969,60.741,329598.0
2015-08-27 10:20:00,71.7,71.9,71.55,71.89,186340.0,60.7495,60.9189,60.6224,60.9104,186340.0
2015-08-27 10:25:00,71.89,71.89,71.69,71.76,199200.0,60.9104,60.9104,60.741,60.8003,199200.0
2015-08-27 10:30:00,71.75,71.79,71.51,71.62,167035.0,60.7918,60.8257,60.5885,60.6817,167035.0
2015-08-27 10:35:00,71.64,71.83,71.63,71.73,142105.0,60.6986,60.8596,60.6901,60.7749,142105.0
2015-08-27 10:40:00,71.72,71.82,71.64,71.74,131915.0,60.7664,60.8511,60.6986,60.7833,131915.0
2015-08-27 10:45:00,71.74,72.0,71.69,71.98,216147.0,60.7833,61.0036,60.741,60.9867,216147.0
2015-08-27 10:50:00,71.98,71.99,71.77,71.87,173269.0,60.9867,60.9952,60.8088,60.8935,173269.0
2015-08-27 10:55:00,71.88,71.92,71.84,71.89,140647.0,60.902,60.9359,60.8681,60.9104,140647.0
2015-08-27 11:00:00,71.9,72.03,71.86,71.88,205413.0,60.9189,61.0291,60.885,60.902,205413.0
2015-08-27 11:05:00,71.88,72.01,71.85,71.89,161595.0,60.902,61.0121,60.8765,60.9104,161595.0
2015-08-27 11:10:00,71.89,71.95,71.84,71.85,176493.0,60.9104,60.9613,60.8681,60.8765,176493.0
2015-08-27 11:15:00,71.84,71.85,71.74,71.8,169570.0,60.8681,60.8765,60.7833,60.8342,169570.0
2015-08-27 11:20:00,71.8,71.92,71.71,71.9,67452.0,60.8342,60.9359,60.7579,60.9189,67452.0
2015-08-27 11:25:00,71.91,71.92,71.76,71.87,92246.0,60.9274,60.9359,60.8003,60.8935,92246.0
2015-08-27 11:30:00,71.88,71.93,71.77,71.84,104644.0,60.902,60.9443,60.8088,60.8681,104644.0
2015-08-27 11:35:00,71.84,71.85,71.73,71.74,102899.0,60.8681,60.8765,60.7749,60.7833,102899.0
2015-08-27 11:40:00,71.72,71.8,71.69,71.78,91964.0,60.7664,60.8342,60.741,60.8172,91964.0
2015-08-27 11:45:00,71.77,71.9,71.77,71.9,71923.0,60.8088,60.9189,60.8088,60.9189,71923.0
2015-08-27 11:50:00,71.9,71.92,71.84,71.91,83530.0,60.9189,60.9359,60.8681,60.9274,83530.0
2015-08-27 11:55:00,71.91,71.91,71.74,71.83,60729.0,60.9274,60.9274,60.7833,60.8596,60729.0
2015-08-27 12:00:00,71.81,71.95,71.8,71.95,69454.0,60.8427,60.9613,60.8342,60.9613,69454.0
2015-08-27 12:05:00,71.95,72.13,71.91,72.02,225189.0,60.9613,61.1138,60.9274,61.0206,225189.0
2015-08-27 12:10:00,72.03,72.08,71.99,72.02,675230.0,61.0291,61.0714,60.9952,61.0206,675230.0
2015-08-27 12:15:00,72.02,72.09,71.95,72.05,129683.0,61.0206,61.0799,60.9613,61.046,129683.0
2015-08-27 12:20:00,72.04,72.06,71.99,72.0,68285.0,61.0375,61.0545,60.9952,61.0036,68285.0
2015-08-27 12:25:00,71.99,72.13,71.97,72.12,84272.0,60.9952,61.1138,60.9782,61.1053,84272.0
2015-08-27 12:30:00,72.11,72.18,72.07,72.11,57199.0,61.0968,61.1561,61.0629,61.0968,57199.0
2015-08-27 12:35:00,72.1,72.23,72.08,72.22,223053.0,61.0884,61.1985,61.0714,61.19,223053.0
2015-08-27 12:40:00,72.21,72.22,72.01,72.01,132731.0,61.1816,61.19,61.0121,61.0121,132731.0
2015-08-27 12:45:00,72.01,72.12,71.97,72.11,68675.0,61.0121,61.1053,60.9782,61.0968,68675.0
2015-08-27 12:50:00,72.11,72.28,72.11,72.25,67175.0,61.0968,61.2409,61.0968,61.2155,67175.0
2015-08-27 12:55:00,72.26,72.28,72.15,72.28,63850.0,61.2239,61.2409,61.1307,61.2409,63850.0
2015-08-27 13:00:00,72.28,72.3,72.15,72.18,99598.0,61.2409,61.2578,61.1307,61.1561,99598.0
2015-08-27 13:05:00,72.18,72.27,72.11,72.26,101125.0,61.1561,61.2324,61.0968,61.2239,101125.0
2015-08-27 13:10:00,72.25,72.31,72.23,72.23,63160.0,61.2155,61.2663,61.1985,61.1985,63160.0
2015-08-27 13:15:00,72.24,72.31,72.15,72.19,47787.0,61.207,61.2663,61.1307,61.1646,47787.0
2015-08-27 13:20:00,72.19,72.25,72.13,72.15,102631.0,61.1646,61.2155,61.1138,61.1307,102631.0
2015-08-27 13:25:00,72.16,72.2,72.11,72.17,56940.0,61.1392,61.1731,61.0968,61.1477,56940.0
2015-08-27 13:30:00,72.18,72.25,72.09,72.09,152059.0,61.1561,61.2155,61.0799,61.0799,152059.0
2015-08-27 13:35:00,72.09,72.1,72.0,72.01,84112.0,61.0799,61.0884,61.0036,61.0121,84112.0
2015-08-27 13:40:00,72.01,72.17,72.01,72.16,91452.0,61.0121,61.1477,61.0121,61.1392,91452.0
2015-08-27 13:45:00,72.16,72.16,71.98,72.06,86318.0,61.1392,61.1392,60.9867,61.0545,86318.0
2015-08-27 13:50:00,72.07,72.11,72.01,72.09,77268.0,61.0629,61.0968,61.0121,61.0799,77268.0
2015-08-27 13:55:00,72.07,72.2,72.07,72.19,56481.0,61.0629,61.1731,61.0629,61.1646,56481.0
2015-08-27 14:00:00,72.2,72.2,72.08,72.15,83636.0,61.1731,61.1731,61.0714,61.1307,83636.0
2015-08-27 14:05:00,72.16,72.16,72.03,72.03,66849.0,61.1392,61.1392,61.0291,61.0291,66849.0
2015-08-27 14:10:00,72.03,72.11,71.97,72.01,61403.0,61.0291,61.0968,60.9782,61.0121,61403.0
2015-08-27 14:15:00,72.02,72.03,71.69,71.79,183823.0,61.0206,61.0291,60.741,60.8257,183823.0
2015-08-27 14:20:00,71.78,71.87,71.71,71.78,137166.0,60.8172,60.8935,60.7579,60.8172,137166.0
2015-08-27 14:25:00,71.78,71.83,71.43,71.58,215324.0,60.8172,60.8596,60.5207,60.6478,215324.0
2015-08-27 14:30:00,71.58,71.74,71.52,71.57,260485.0,60.6478,60.7833,60.5969,60.6393,260485.0
2015-08-27 14:35:00,71.57,71.81,71.54,71.78,154763.0,60.6393,60.8427,60.6139,60.8172,154763.0
2015-08-27 14:40:00,71.77,71.77,71.52,71.55,109703.0,60.8088,60.8088,60.5969,60.6224,109703.0
2015-08-27 14:45:00,71.54,71.68,71.34,71.35,179938.0,60.6139,60.7325,60.4444,60.4529,179938.0
2015-08-27 14:50:00,71.34,71.57,71.31,71.44,189424.0,60.4444,60.6393,60.419,60.5292,189424.0
2015-08-27 14:55:00,71.43,71.46,71.02,71.06,360787.0,60.5207,60.5461,60.1733,60.2072,360787.0
2015-08-27 15:00:00,71.06,71.26,70.81,70.81,505384.0,60.2072,60.3767,59.9954,59.9954,505384.0
2015-08-27 15:05:00,70.81,71.13,70.69,71.11,651191.0,59.9954,60.2665,59.8937,60.2496,651191.0
2015-08-27 15:10:00,71.11,71.13,70.89,70.95,366091.0,60.2496,60.2665,60.0632,60.114,366091.0
2015-08-27 15:15:00,70.96,71.29,70.86,71.19,356541.0,60.1225,60.4021,60.0377,60.3173,356541.0
2015-08-27 15:20:00,71.18,71.19,71.01,71.09,317373.0,60.3089,60.3173,60.1648,60.2326,317373.0
2015-08-27 15:25:00,71.09,71.52,71.0,71.5,498588.0,60.2326,60.5969,60.1564,60.58,498588.0
2015-08-27 15:30:00,71.5,71.8,71.36,71.67,436688.0,60.58,60.8342,60.4614,60.724,436688.0
2015-08-27 15:35:00,71.68,71.7,71.46,71.56,461121.0,60.7325,60.7495,60.5461,60.6308,461121.0
2015-08-27 15:40:00,71.56,71.86,71.51,71.82,516721.0,60.6308,60.885,60.5885,60.8511,516721.0
2015-08-27 15:45:00,71.82,71.99,71.8,71.96,558020.0,60.8511,60.9952,60.8342,60.9697,558020.0
2015-08-27 15:50:00,71.97,72.03,71.85,71.93,610842.0,60.9782,61.0291,60.8765,60.9443,610842.0
2015-08-27 15:55:00,71.93,72.18,71.93,72.18,1038754.0,60.9443,61.1561,60.9443,61.1561,1038754.0
2015-08-28 09:30:00,71.85,72.15,71.8,72.03,181248.0,60.8765,61.1307,60.8342,61.0291,181248.0
2015-08-28 09:35:00,72.02,72.12,71.84,71.99,411038.0,61.0206,61.1053,60.8681,60.9952,411038.0
2015-08-28 09:40:00,71.99,72.04,71.91,72.02,437761.0,60.9952,61.0375,60.9274,61.0206,437761.0
2015-08-28 09:45:00,72.02,72.06,71.8,71.82,186745.0,61.0206,61.0545,60.8342,60.8511,186745.0
2015-08-28 09:50:00,71.82,72.07,71.82,71.97,181530.0,60.8511,61.0629,60.8511,60.9782,181530.0
2015-08-28 09:55:00,71.96,72.24,71.85,72.19,195172.0,60.9697,61.207,60.8765,61.1646,195172.0
2015-08-28 10:00:00,72.19,72.21,71.98,72.02,254477.0,61.1646,61.1816,60.9867,61.0206,254477.0
2015-08-28 10:05:00,72.01,72.05,71.72,71.84,248816.0,61.0121,61.046,60.7664,60.8681,248816.0
2015-08-28 10:10:00,71.84,72.02,71.77,71.84,178590.0,60.8681,61.0206,60.8088,60.8681,178590.0
2015-08-28 10:15:00,71.84,71.97,71.84,71.84,224531.0,60.8681,60.9782,60.8681,60.8681,224531.0
2015-08-28 10:20:00,71.85,71.88,71.64,71.76,208072.0,60.8765,60.902,60.6986,60.8003,208072.0
2015-08-28 10:25:00,71.77,71.95,71.76,71.87,116390.0,60.8088,60.9613,60.8003,60.8935,116390.0
2015-08-28 10:30:00,71.85,71.99,71.85,71.92,112501.0,60.8765,60.9952,60.8765,60.9359,112501.0
2015-08-28 10:35:00,71.92,71.92,71.8,71.88,156346.0,60.9359,60.9359,60.8342,60.902,156346.0
2015-08-28 10:40:00,71.88,71.92,71.78,71.84,131619.0,60.902,60.9359,60.8172,60.8681,131619.0
2015-08-28 10:45:00,71.85,71.88,71.66,71.75,94100.0,60.8765,60.902,60.7156,60.7918,94100.0
2015-08-28 10:50:00,71.76,71.84,71.7,71.76,119430.0,60.8003,60.8681,60.7495,60.8003,119430.0
2015-08-28 10:55:00,71.76,71.81,71.69,71.72,52012.0,60.8003,60.8427,60.741,60.7664,52012.0
2015-08-28 11:00:00,71.73,71.88,71.7,71.83,138746.0,60.7749,60.902,60.7495,60.8596,138746.0
2015-08-28 11:05:00,71.85,71.91,71.81,71.86,36982.0,60.8765,60.9274,60.8427,60.885,36982.0
2015-08-28 11:10:00,71.87,71.95,71.81,71.87,112100.0,60.8935,60.9613,60.8427,60.8935,112100.0
2015-08-28 11:15:00,71.88,71.93,71.84,71.92,52704.0,60.902,60.9443,60.8681,60.9359,52704.0
2015-08-28 11:20:00,71.94,71.99,71.94,71.98,67452.0,60.9528,60.9952,60.9528,60.9867,67452.0
2015-08-28 11:25:00,71.99,72.09,71.98,72.05,82653.0,60.9952,61.0799,60.9867,61.046,82653.0
2015-08-28 11:30:00,72.05,72.12,71.98,72.09,116857.0,61.046,61.1053,60.9867,61.0799,116857.0
2015-08-28 11:35:00,72.09,72.09,71.86,71.86,116319.0,61.0799,61.0799,60.885,60.885,116319.0
2015-08-28 11:40:00,71.87,71.88,71.71,71.77,168524.0,60.8935,60.902,60.7579,60.8088,168524.0
2015-08-28 11:45:00,71.77,71.78,71.65,71.67,61356.0,60.8088,60.8172,60.7071,60.724,61356.0
2015-08-28 11:50:00,71.67,71.79,71.58,71.58,78915.0,60.724,60.8257,60.6478,60.6478,78915.0
2015-08-28 11:55:00,71.57,71.58,71.46,71.55,127911.0,60.6393,60.6478,60.5461,60.6224,127911.0
2015-08-28 12:00:00,71.56,71.64,71.53,71.61,101774.0,60.6308,60.6986,60.6054,60.6732,101774.0
2015-08-28 12:05:00,71.62,71.69,71.57,71.58,101853.0,60.6817,60.741,60.6393,60.6478,101853.0
2015-08-28 12:10:00,71.58,71.66,71.49,71.62,59299.0,60.6478,60.7156,60.5715,60.6817,59299.0
2015-08-28 12:15:00,71.61,71.69,71.59,71.62,53150.0,60.6732,60.741,60.6563,60.6817,53150.0
2015-08-28 12:20:00,71.63,71.65,71.52,71.57,79085.0,60.6901,60.7071,60.5969,60.6393,79085.0
2015-08-28 12:25:00,71.57,71.62,71.52,71.6,90230.0,60.6393,60.6817,60.5969,60.6647,90230.0
2015-08-28 12:30:00,71.61,71.7,71.56,71.62,55607.0,60.6732,60.7495,60.6308,60.6817,55607.0
2015-08-28 12:35:00,71.62,71.65,71.52,71.55,37675.0,60.6817,60.7071,60.5969,60.6224,37675.0
2015-08-28 12:40:00,71.53,71.66,71.53,71.61,44864.0,60.6054,60.7156,60.6054,60.6732,44864.0
2015-08-28 12:45:00,71.61,71.64,71.52,71.63,23982.0,60.6732,60.6986,60.5969,60.6901,23982.0
2015-08-28 12:50:00,71.63,71.7,71.63,71.64,31616.0,60.6901,60.7495,60.6901,60.6986,31616.0
2015-08-28 12:55:00,71.64,71.66,71.59,71.61,86807.0,60.6986,60.7156,60.6563,60.6732,86807.0
2015-08-28 13:00:00,71.6,71.6,71.48,71.52,25950.0,60.6647,60.6647,60.5631,60.5969,25950.0
2015-08-28 13:05:00,71.54,71.6,71.52,71.56,33496.0,60.6139,60.6647,60.5969,60.6308,33496.0
2015-08-28 13:10:00,71.56,71.65,71.55,71.59,25116.0,60.6308,60.7071,60.6224,60.6563,25116.0
2015-08-28 13:15:00,71.58,71.65,71.56,71.65,20887.0,60.6478,60.7071,60.6308,60.7071,20887.0
2015-08-28 13:20:00,71.65,71.66,71.55,71.58,29224.0,60.7071,60.7156,60.6224,60.6478,29224.0
2015-08-28 13:25:00,71.57,71.57,71.37,71.37,46240.0,60.6393,60.6393,60.4699,60.4699,46240.0
2015-08-28 13:30:00,71.38,71.48,71.36,71.42,104970.0,60.4783,60.5631,60.4614,60.5122,104970.0
2015-08-28 13:35:00,71.42,71.42,71.25,71.26,123898.0,60.5122,60.5122,60.3682,60.3767,123898.0
2015-08-28 13:40:00,71.26,71.38,71.23,71.37,67473.0,60.3767,60.4783,60.3512,60.4699,67473.0
2015-08-28 13:45:00,71.35,71.45,71.34,71.36,89048.0,60.4529,60.5376,60.4444,60.4614,89048.0
2015-08-28 13:50:00,71.37,71.48,71.36,71.45,112936.0,60.4699,60.5631,60.4614,60.5376,112936.0
2015-08-28 13:55:00,71.45,71.48,71.4,71.41,231041.0,60.5376,60.5631,60.4953,60.5037,231041.0
2015-08-28 14:00:00,71.43,71.59,71.42,71.54,57231.0,60.5207,60.6563,60.5122,60.6139,57231.0
2015-08-28 14:05:00,71.54,71.64,71.54,71.59,77835.0,60.6139,60.6986,60.6139,60.6563,77835.0
2015-08-28 14:10:00,71.59,71.59,71.43,71.44,35090.0,60.6563,60.6563,60.5207,60.5292,35090.0
2015-08-28 14:15:00,71.44,71.52,71.38,71.44,95152.0,60.5292,60.5969,60.4783,60.5292,95152.0
2015-08-28 14:20:00,71.44,71.55,71.44,71.46,51724.0,60.5292,60.6224,60.5292,60.5461,51724.0
2015-08-28 14:25:00,71.46,71.54,71.4,71.53,41575.0,60.5461,60.6139,60.4953,60.6054,41575.0
2015-08-28 14:30:00,71.53,71.6,71.46,71.46,230246.0,60.6054,60.6647,60.5461,60.5461,230246.0
2015-08-28 14:35:00,71.46,71.57,71.37,71.56,61252.0,60.5461,60.6393,60.4699,60.6308,61252.0
2015-08-28 14:40:00,71.54,71.57,71.48,71.52,53792.0,60.6139,60.6393,60.5631,60.5969,53792.0
2015-08-28 14:45:00,71.52,71.75,71.52,71.68,79699.0,60.5969,60.7918,60.5969,60.7325,79699.0
2015-08-28 14:50:00,71.69,71.71,71.6,71.66,45984.0,60.741,60.7579,60.6647,60.7156,45984.0
2015-08-28 14:55:00,71.64,71.79,71.64,71.77,71883.0,60.6986,60.8257,60.6986,60.8088,71883.0
2015-08-28 15:00:00,71.78,71.78,71.63,71.74,111122.0,60.8172,60.8172,60.6901,60.7833,111122.0
2015-08-28 15:05:00,71.75,71.8,71.66,71.74,219176.0,60.7918,60.8342,60.7156,60.7833,219176.0
2015-08-28 15:10:00,71.73,71.75,71.65,71.71,149368.0,60.7749,60.7918,60.7071,60.7579,149368.0
2015-08-28 15:15:00,71.71,71.8,71.66,71.72,109273.0,60.7579,60.8342,60.7156,60.7664,109273.0
2015-08-28 15:20:00,71.73,71.76,71.56,71.58,97179.0,60.7749,60.8003,60.6308,60.6478,97179.0
2015-08-28 15:25:00,71.58,71.7,71.54,71.65,150756.0,60.6478,60.7495,60.6139,60.7071,150756.0
2015-08-28 15:30:00,71.65,71.68,71.56,71.56,106534.0,60.7071,60.7325,60.6308,60.6308,106534.0
2015-08-28 15:35:00,71.56,71.58,71.43,71.5,212420.0,60.6308,60.6478,60.5207,60.58,212420.0
2015-08-28 15:40:00,71.49,71.6,71.37,71.55,173980.0,60.5715,60.6647,60.4699,60.6224,173980.0
2015-08-28 15:45:00,71.54,71.62,71.45,71.49,201901.0,60.6139,60.6817,60.5376,60.5715,201901.0
2015-08-28 15:50:00,71.5,71.8,71.5,71.66,218736.0,60.58,60.8342,60.58,60.7156,218736.0
2015-08-28 15:55:00,71.66,71.88,71.65,71.83,413164.0,60.7156,60.902,60.7071,60.8596,413164.0
2015-08-31 09:30:00,71.48,72.01,71.42,71.9,210935.0,60.5631,61.0121,60.5122,60.9189,210935.0
2015-08-31 09:35:00,71.91,72.1,71.8,71.84,233206.0,60.9274,61.0884,60.8342,60.8681,233206.0
2015-08-31 09:40:00,71.84,71.9,71.76,71.81,266991.0,60.8681,60.9189,60.8003,60.8427,266991.0
2015-08-31 09:45:00,71.8,71.92,71.72,71.76,397697.0,60.8342,60.9359,60.7664,60.8003,397697.0
2015-08-31 09:50:00,71.75,71.83,71.67,71.75,409230.0,60.7918,60.8596,60.724,60.7918,409230.0
2015-08-31 09:55:00,71.75,71.79,71.47,71.49,202645.0,60.7918,60.8257,60.5546,60.5715,202645.0
2015-08-31 10:00:00,71.49,71.49,71.22,71.22,167550.0,60.5715,60.5715,60.3428,60.3428,167550.0
2015-08-31 10:05:00,71.23,71.27,71.18,71.25,122388.0,60.3512,60.3851,60.3089,60.3682,122388.0
2015-08-31 10:10:00,71.24,71.34,71.19,71.29,110443.0,60.3597,60.4444,60.3173,60.4021,110443.0
2015-08-31 10:15:00,71.29,71.41,71.25,71.34,111487.0,60.4021,60.5037,60.3682,60.4444,111487.0
2015-08-31 10:20:00,71.33,71.39,71.29,71.32,107578.0,60.436,60.4868,60.4021,60.4275,107578.0
2015-08-31 10:25:00,71.33,71.5,71.28,71.47,98375.0,60.436,60.58,60.3936,60.5546,98375.0
2015-08-31 10:30:00,71.47,71.47,71.35,71.44,150295.0,60.5546,60.5546,60.4529,60.5292,150295.0
2015-08-31 10:35:00,71.43,71.57,71.43,71.56,93727.0,60.5207,60.6393,60.5207,60.6308,93727.0
2015-08-31 10:40:00,71.56,71.6,71.5,71.55,166930.0,60.6308,60.6647,60.58,60.6224,166930.0
2015-08-31 10:45:00,71.55,71.56,71.4,71.41,102176.0,60.6224,60.6308,60.4953,60.5037,102176.0
2015-08-31 10:50:00,71.41,71.42,71.32,71.41,61763.0,60.5037,60.5122,60.4275,60.5037,61763.0
2015-08-31 10:55:00,71.41,71.42,71.23,71.26,91054.0,60.5037,60.5122,60.3512,60.3767,91054.0
2015-08-31 11:00:00,71.25,71.27,71.11,71.17,103243.0,60.3682,60.3851,60.2496,60.3004,103243.0
2015-08-31 11:05:00,71.17,71.22,71.05,71.15,85997.0,60.3004,60.3428,60.1987,60.2835,85997.0
2015-08-31 11:10:00,71.14,71.21,71.08,71.2,68410.0,60.275,60.3343,60.2241,60.3258,68410.0
2015-08-31 11:15:00,71.23,71.36,71.22,71.23,58163.0,60.3512,60.4614,60.3428,60.3512,58163.0
2015-08-31 11:20:00,71.24,71.25,71.15,71.18,42718.0,60.3597,60.3682,60.2835,60.3089,42718.0
2015-08-31 11:25:00,71.17,71.3,71.15,71.25,76440.0,60.3004,60.4105,60.2835,60.3682,76440.0
2015-08-31 11:30:00,71.25,71.27,71.12,71.2,65283.0,60.3682,60.3851,60.258,60.3258,65283.0
2015-08-31 11:35:00,71.19,71.21,71.13,71.19,80683.0,60.3173,60.3343,60.2665,60.3173,80683.0
2015-08-31 11:40:00,71.2,71.5,71.2,71.41,237194.0,60.3258,60.58,60.3258,60.5037,237194.0
2015-08-31 11:45:00,71.41,71.41,71.16,71.2,114144.0,60.5037,60.5037,60.2919,60.3258,114144.0
2015-08-31 11:50:00,71.2,71.2,71.11,71.16,108923.0,60.3258,60.3258,60.2496,60.2919,108923.0
2015-08-31 11:55:00,71.15,71.15,71.02,71.11,147951.0,60.2835,60.2835,60.1733,60.2496,147951.0
2015-08-31 12:00:00,71.13,71.23,71.12,71.19,60988.0,60.2665,60.3512,60.258,60.3173,60988.0
2015-08-31 12:05:00,71.2,71.21,71.07,71.07,175605.0,60.3258,60.3343,60.2157,60.2157,175605.0
2015-08-31 12:10:00,71.07,71.13,71.04,71.12,92311.0,60.2157,60.2665,60.1903,60.258,92311.0
2015-08-31 12:15:00,71.09,71.19,71.09,71.19,34565.0,60.2326,60.3173,60.2326,60.3173,34565.0
2015-08-31 12:20:00,71.18,71.2,71.09,71.12,24703.0,60.3089,60.3258,60.2326,60.258,24703.0
2015-08-31 12:25:00,71.12,71.23,71.12,71.21,75385.0,60.258,60.3512,60.258,60.3343,75385.0
2015-08-31 12:30:00,71.21,71.24,71.09,71.1,205082.0,60.3343,60.3597,60.2326,60.2411,205082.0
2015-08-31 12:35:00,71.1,71.14,71.08,71.13,32615.0,60.2411,60.275,60.2241,60.2665,32615.0
2015-08-31 12:40:00,71.14,71.15,71.05,71.09,32950.0,60.275,60.2835,60.1987,60.2326,32950.0
2015-08-31 12:45:00,71.09,71.12,71.08,71.11,27458.0,60.2326,60.258,60.2241,60.2496,27458.0
2015-08-31 12:50:00,71.12,71.26,71.08,71.23,400246.0,60.258,60.3767,60.2241,60.3512,400246.0
2015-08-31 12:55:00,71.24,71.25,71.12,71.12,154606.0,60.3597,60.3682,60.258,60.258,154606.0
2015-08-31 13:00:00,71.12,71.15,71.07,71.11,111464.0,60.258,60.2835,60.2157,60.2496,111464.0
2015-08-31 13:05:00,71.11,71.18,71.11,71.13,204464.0,60.2496,60.3089,60.2496,60.2665,204464.0
2015-08-31 13:10:00,71.14,71.14,71.08,71.11,135873.0,60.275,60.275,60.2241,60.2496,135873.0
2015-08-31 13:15:00,71.11,71.12,71.03,71.04,83097.0,60.2496,60.258,60.1818,60.1903,83097.0
2015-08-31 13:20:00,71.04,71.05,70.89,70.94,53844.0,60.1903,60.1987,60.0632,60.1055,53844.0
2015-08-31 13:25:00,70.94,71.0,70.94,70.96,298089.0,60.1055,60.1564,60.1055,60.1225,298089.0
2015-08-31 13:30:00,70.96,70.99,70.81,70.85,179480.0,60.1225,60.1479,59.9954,60.0293,179480.0
2015-08-31 13:35:00,70.84,70.93,70.84,70.92,48993.0,60.0208,60.0971,60.0208,60.0886,48993.0
2015-08-31 13:40:00,70.92,71.05,70.91,71.03,83481.0,60.0886,60.1987,60.0801,60.1818,83481.0
2015-08-31 13:45:00,71.02,71.03,70.93,70.94,45563.0,60.1733,60.1818,60.0971,60.1055,45563.0
2015-08-31 13:50:00,70.93,70.99,70.9,70.99,52145.0,60.0971,60.1479,60.0716,60.1479,52145.0
2015-08-31 13:55:00,70.98,70.99,70.93,70.96,25600.0,60.1394,60.1479,60.0971,60.1225,25600.0
2015-08-31 14:00:00,70.96,71.04,70.91,70.91,126378.0,60.1225,60.1903,60.0801,60.0801,126378.0
2015-08-31 14:05:00,70.91,70.92,70.79,70.81,121212.0,60.0801,60.0886,59.9784,59.9954,121212.0
2015-08-31 14:10:00,70.81,70.81,70.69,70.7,386251.0,59.9954,59.9954,59.8937,59.9022,386251.0
2015-08-31 14:15:00,70.69,70.71,70.61,70.63,497905.0,59.8937,59.9107,59.8259,59.8429,497905.0
2015-08-31 14:20:00,70.62,70.72,70.62,70.71,65805.0,59.8344,59.9191,59.8344,59.9107,65805.0
2015-08-31 14:25:00,70.72,70.74,70.66,70.67,82517.0,59.9191,59.9361,59.8683,59.8768,82517.0
2015-08-31 14:30:00,70.68,70.77,70.64,70.74,231771.0,59.8852,59.9615,59.8513,59.9361,231771.0
2015-08-31 14:35:00,70.74,70.76,70.63,70.63,91038.0,59.9361,59.953,59.8429,59.8429,91038.0
2015-08-31 14:40:00,70.63,70.65,70.58,70.59,73854.0,59.8429,59.8598,59.8005,59.809,73854.0
2015-08-31 14:45:00,70.58,70.58,70.49,70.51,120832.0,59.8005,59.8005,59.7243,59.7412,120832.0
2015-08-31 14:50:00,70.5,70.5,70.39,70.4,179813.0,59.7327,59.7327,59.6395,59.648,179813.0
2015-08-31 14:55:00,70.4,70.41,70.31,70.4,433460.0,59.648,59.6565,59.5717,59.648,433460.0
2015-08-31 15:00:00,70.4,70.56,70.39,70.49,136164.0,59.648,59.7836,59.6395,59.7243,136164.0
2015-08-31 15:05:00,70.5,70.7,70.48,70.63,156745.0,59.7327,59.9022,59.7158,59.8429,156745.0
2015-08-31 15:10:00,70.64,70.64,70.55,70.57,191796.0,59.8513,59.8513,59.7751,59.792,191796.0
2015-08-31 15:15:00,70.57,70.57,70.4,70.45,472319.0,59.792,59.792,59.648,59.6904,472319.0
2015-08-31 15:20:00,70.44,70.53,70.38,70.52,246600.0,59.6819,59.7581,59.6311,59.7497,246600.0
2015-08-31 15:25:00,70.51,70.52,70.37,70.4,271679.0,59.7412,59.7497,59.6226,59.648,271679.0
2015-08-31 15:30:00,70.4,70.67,70.39,70.58,299375.0,59.648,59.8768,59.6395,59.8005,299375.0
2015-08-31 15:35:00,70.58,70.6,70.47,70.47,327491.0,59.8005,59.8175,59.7073,59.7073,327491.0
2015-08-31 15:40:00,70.47,70.74,70.47,70.74,345951.0,59.7073,59.9361,59.7073,59.9361,345951.0
2015-08-31 15:45:00,70.73,70.79,70.66,70.71,436716.0,59.9276,59.9784,59.8683,59.9107,436716.0
2015-08-31 15:50:00,70.72,70.77,70.66,70.74,421752.0,59.9191,59.9615,59.8683,59.9361,421752.0
2015-08-31 15:55:00,70.73,70.76,70.51,70.52,1242874.0,59.9276,59.953,59.7412,59.7497,1242874.0
2015-09-01 09:30:00,68.64,69.5,68.5,69.14,360946.0,58.1568,58.8855,58.0382,58.5804,360946.0
2015-09-01 09:35:00,69.14,69.32,69.14,69.23,630652.0,58.5804,58.7329,58.5804,58.6567,630652.0
2015-09-01 09:40:00,69.22,69.41,69.1,69.39,257259.0,58.6482,58.8092,58.5465,58.7923,257259.0
2015-09-01 09:45:00,69.41,69.65,69.35,69.45,571816.0,58.8092,59.0125,58.7584,58.8431,571816.0
2015-09-01 09:50:00,69.45,69.55,69.36,69.44,223455.0,58.8431,58.9278,58.7668,58.8346,223455.0
2015-09-01 09:55:00,69.43,69.48,69.24,69.41,288081.0,58.8261,58.8685,58.6652,58.8092,288081.0
2015-09-01 10:00:00,69.4,69.42,69.0,69.03,965840.0,58.8007,58.8177,58.4618,58.4872,965840.0
2015-09-01 10:05:00,69.04,69.22,68.96,69.14,503535.0,58.4957,58.6482,58.4279,58.5804,503535.0
2015-09-01 10:10:00,69.14,69.26,69.11,69.13,320868.0,58.5804,58.6821,58.555,58.572,320868.0
2015-09-01 10:15:00,69.14,69.22,69.07,69.08,189086.0,58.5804,58.6482,58.5211,58.5296,189086.0
2015-09-01 10:20:00,69.08,69.18,69.05,69.17,565625.0,58.5296,58.6143,58.5042,58.6059,565625.0
2015-09-01 10:25:00,69.18,69.54,69.17,69.54,295106.0,58.6143,58.9193,58.6059,58.9193,295106.0
2015-09-01 10:30:00,69.53,69.61,69.37,69.61,138840.0,58.9109,58.9787,58.7753,58.9787,138840.0
2015-09-01 10:35:00,69.62,69.76,69.51,69.56,300019.0,58.9871,59.1057,58.8939,58.9363,300019.0
2015-09-01 10:40:00,69.57,69.58,69.39,69.43,127341.0,58.9448,58.9532,58.7923,58.8261,127341.0
2015-09-01 10:45:00,69.44,69.53,69.34,69.43,179475.0,58.8346,58.9109,58.7499,58.8261,179475.0
2015-09-01 10:50:00,69.43,69.44,69.29,69.38,132481.0,58.8261,58.8346,58.7075,58.7838,132481.0
2015-09-01 10:55:00,69.38,69.54,69.33,69.53,100287.0,58.7838,58.9193,58.7414,58.9109,100287.0
2015-09-01 11:00:00,69.55,69.59,69.28,69.36,179198.0,58.9278,58.9617,58.6991,58.7668,179198.0
2015-09-01 11:05:00,69.37,69.54,69.32,69.52,85765.0,58.7753,58.9193,58.7329,58.9024,85765.0
2015-09-01 11:10:00,69.5,69.61,69.47,69.54,84940.0,58.8855,58.9787,58.86,58.9193,84940.0
2015-09-01 11:15:00,69.54,69.62,69.45,69.51,60548.0,58.9193,58.9871,58.8431,58.8939,60548.0
2015-09-01 11:20:00,69.51,69.64,69.46,69.58,259271.0,58.8939,59.0041,58.8516,58.9532,259271.0
2015-09-01 11:25:00,69.57,69.61,69.51,69.57,106063.0,58.9448,58.9787,58.8939,58.9448,106063.0
2015-09-01 11:30:00,69.57,69.7,69.54,69.64,107252.0,58.9448,59.0549,58.9193,59.0041,107252.0
2015-09-01 11:35:00,69.64,69.72,69.51,69.63,130043.0,59.0041,59.0719,58.8939,58.9956,130043.0
2015-09-01 11:40:00,69.62,69.62,69.48,69.57,83794.0,58.9871,58.9871,58.8685,58.9448,83794.0
2015-09-01 11:45:00,69.55,69.66,69.49,69.66,91161.0,58.9278,59.021,58.877,59.021,91161.0
2015-09-01 11:50:00,69.66,69.68,69.51,69.64,109672.0,59.021,59.038,58.8939,59.0041,109672.0
2015-09-01 11:55:00,69.64,69.66,69.51,69.54,93553.0,59.0041,59.021,58.8939,58.9193,93553.0
2015-09-01 12:00:00,69.53,69.61,69.37,69.4,166054.0,58.9109,58.9787,58.7753,58.8007,166054.0
2015-09-01 12:05:00,69.38,69.41,69.32,69.34,106522.0,58.7838,58.8092,58.7329,58.7499,106522.0
2015-09-01 12:10:00,69.32,69.37,69.3,69.32,98790.0,58.7329,58.7753,58.716,58.7329,98790.0
2015-09-01 12:15:00,69.32,69.4,69.3,69.37,154263.0,58.7329,58.8007,58.716,58.7753,154263.0
2015-09-01 12:20:00,69.36,69.38,69.22,69.29,61909.0,58.7668,58.7838,58.6482,58.7075,61909.0
2015-09-01 12:25:00,69.3,69.32,69.14,69.18,172465.0,58.716,58.7329,58.5804,58.6143,172465.0
2015-09-01 12:30:00,69.16,69.18,69.06,69.14,167020.0,58.5974,58.6143,58.5127,58.5804,167020.0
2015-09-01 12:35:00,69.13,69.16,69.03,69.1,80147.0,58.572,58.5974,58.4872,58.5465,80147.0
2015-09-01 12:40:00,69.11,69.13,68.84,68.96,254937.0,58.555,58.572,58.3263,58.4279,254937.0
2015-09-01 12:45:00,68.96,69.0,68.89,68.93,205862.0,58.4279,58.4618,58.3686,58.4025,205862.0
2015-09-01 12:50:00,68.93,68.97,68.85,68.97,84495.0,58.4025,58.4364,58.3347,58.4364,84495.0
2015-09-01 12:55:00,68.96,68.97,68.82,68.85,478410.0,58.4279,58.4364,58.3093,58.3347,478410.0
2015-09-01 13:00:00,68.84,69.08,68.83,69.04,121794.0,58.3263,58.5296,58.3178,58.4957,121794.0
2015-09-01 13:05:00,69.06,69.08,68.83,68.84,153279.0,58.5127,58.5296,58.3178,58.3263,153279.0
2015-09-01 13:10:00,68.83,68.91,68.69,68.74,155091.0,58.3178,58.3856,58.1992,58.2415,155091.0
2015-09-01 13:15:00,68.74,68.9,68.7,68.78,132475.0,58.2415,58.3771,58.2076,58.2754,132475.0
2015-09-01 13:20:00,68.77,68.83,68.74,68.81,52673.0,58.2669,58.3178,58.2415,58.3008,52673.0
2015-09-01 13:25:00,68.8,69.02,68.77,68.96,147654.0,58.2924,58.4788,58.2669,58.4279,147654.0
2015-09-01 13:30:00,68.96,69.08,68.89,69.01,119636.0,58.4279,58.5296,58.3686,58.4703,119636.0
2015-09-01 13:35:00,69.01,69.06,68.9,68.95,106287.0,58.4703,58.5127,58.3771,58.4195,106287.0
2015-09-01 13:40:00,68.94,69.07,68.87,69.06,70671.0,58.411,58.5211,58.3517,58.5127,70671.0
2015-09-01 13:45:00,69.06,69.09,69.01,69.02,110911.0,58.5127,58.5381,58.4703,58.4788,110911.0
2015-09-01 13:50:00,69.02,69.13,69.02,69.12,143810.0,58.4788,58.572,58.4788,58.5635,143810.0
2015-09-01 13:55:00,69.11,69.11,69.04,69.11,61322.0,58.555,58.555,58.4957,58.555,61322.0
2015-09-01 14:00:00,69.11,69.11,68.95,69.0,159465.0,58.555,58.555,58.4195,58.4618,159465.0
2015-09-01 14:05:00,69.0,69.05,68.91,68.92,104915.0,58.4618,58.5042,58.3856,58.394,104915.0
2015-09-01 14:10:00,68.91,68.92,68.8,68.85,296327.0,58.3856,58.394,58.2924,58.3347,296327.0
2015-09-01 14:15:00,68.84,68.87,68.72,68.72,219258.0,58.3263,58.3517,58.2246,58.2246,219258.0
2015-09-01 14:20:00,68.72,68.9,68.69,68.88,233153.0,58.2246,58.3771,58.1992,58.3601,233153.0
2015-09-01 14:25:00,68.89,68.94,68.84,68.84,189030.0,58.3686,58.411,58.3263,58.3263,189030.0
2015-09-01 14:30:00,68.84,69.08,68.8,69.05,171116.0,58.3263,58.5296,58.2924,58.5042,171116.0
2015-09-01 14:35:00,69.05,69.19,68.98,69.18,116256.0,58.5042,58.6228,58.4449,58.6143,116256.0
2015-09-01 14:40:00,69.2,69.23,68.99,68.99,124867.0,58.6313,58.6567,58.4533,58.4533,124867.0
2015-09-01 14:45:00,68.99,69.1,68.96,68.99,147571.0,58.4533,58.5465,58.4279,58.4533,147571.0
2015-09-01 14:50:00,68.99,69.19,68.91,68.91,147743.0,58.4533,58.6228,58.3856,58.3856,147743.0
2015-09-01 14:55:00,68.92,69.02,68.89,68.91,105264.0,58.394,58.4788,58.3686,58.3856,105264.0
2015-09-01 15:00:00,68.92,68.97,68.8,68.86,180882.0,58.394,58.4364,58.2924,58.3432,180882.0
2015-09-01 15:05:00,68.84,68.96,68.77,68.89,145677.0,58.3263,58.4279,58.2669,58.3686,145677.0
2015-09-01 15:10:00,68.87,68.95,68.78,68.91,118496.0,58.3517,58.4195,58.2754,58.3856,118496.0
2015-09-01 15:15:00,68.9,68.94,68.8,68.81,100661.0,58.3771,58.411,58.2924,58.3008,100661.0
2015-09-01 15:20:00,68.82,68.92,68.76,68.86,172079.0,58.3093,58.394,58.2585,58.3432,172079.0
2015-09-01 15:25:00,68.87,68.92,68.66,68.7,329920.0,58.3517,58.394,58.1737,58.2076,329920.0
2015-09-01 15:30:00,68.7,68.78,68.65,68.74,311323.0,58.2076,58.2754,58.1653,58.2415,311323.0
2015-09-01 15:35:00,68.73,68.74,68.55,68.6,499119.0,58.2331,58.2415,58.0805,58.1229,499119.0
2015-09-01 15:40:00,68.6,68.6,68.32,68.51,525362.0,58.1229,58.1229,57.8857,58.0467,525362.0
2015-09-01 15:45:00,68.5,68.68,68.4,68.62,660902.0,58.0382,58.1907,57.9535,58.1399,660902.0
2015-09-01 15:50:00,68.61,68.73,68.51,68.64,614885.0,58.1314,58.2331,58.0467,58.1568,614885.0
2015-09-01 15:55:00,68.65,68.96,68.58,68.63,2083515.0,58.1653,58.4279,58.106,58.1483,2083515.0
2015-09-02 09:30:00,69.78,69.78,69.34,69.36,190401.0,59.1227,59.1227,58.7499,58.7668,190401.0
2015-09-02 09:35:00,69.36,69.64,69.29,69.58,292611.0,58.7668,59.0041,58.7075,58.9532,292611.0
2015-09-02 09:40:00,69.58,69.66,69.28,69.29,205375.0,58.9532,59.021,58.6991,58.7075,205375.0
2015-09-02 09:45:00,69.29,69.3,69.11,69.28,208712.0,58.7075,58.716,58.555,58.6991,208712.0
2015-09-02 09:50:00,69.29,69.31,69.06,69.21,309123.0,58.7075,58.7245,58.5127,58.6397,309123.0
2015-09-02 09:55:00,69.21,69.22,69.02,69.12,217211.0,58.6397,58.6482,58.4788,58.5635,217211.0
2015-09-02 10:00:00,69.11,69.3,69.09,69.24,116007.0,58.555,58.716,58.5381,58.6652,116007.0
2015-09-02 10:05:00,69.24,69.53,69.24,69.44,198441.0,58.6652,58.9109,58.6652,58.8346,198441.0
2015-09-02 10:10:00,69.45,69.45,69.23,69.39,164429.0,58.8431,58.8431,58.6567,58.7923,164429.0
2015-09-02 10:15:00,69.38,69.42,69.03,69.03,244245.0,58.7838,58.8177,58.4872,58.4872,244245.0
2015-09-02 10:20:00,69.04,69.19,69.02,69.19,146073.0,58.4957,58.6228,58.4788,58.6228,146073.0
2015-09-02 10:25:00,69.2,69.23,69.0,69.04,143968.0,58.6313,58.6567,58.4618,58.4957,143968.0
2015-09-02 10:30:00,69.04,69.08,68.91,69.06,133270.0,58.4957,58.5296,58.3856,58.5127,133270.0
2015-09-02 10:35:00,69.05,69.13,69.01,69.01,144202.0,58.5042,58.572,58.4703,58.4703,144202.0
2015-09-02 10:40:00,69.01,69.19,69.01,69.08,94443.0,58.4703,58.6228,58.4703,58.5296,94443.0
2015-09-02 10:45:00,69.07,69.13,68.98,69.01,79569.0,58.5211,58.572,58.4449,58.4703,79569.0
2015-09-02 10:50:00,69.01,69.11,69.01,69.03,78953.0,58.4703,58.555,58.4703,58.4872,78953.0
2015-09-02 10:55:00,69.04,69.27,69.03,69.23,71237.0,58.4957,58.6906,58.4872,58.6567,71237.0
2015-09-02 11:00:00,69.23,69.3,69.17,69.18,119873.0,58.6567,58.716,58.6059,58.6143,119873.0
2015-09-02 11:05:00,69.2,69.27,69.12,69.22,337398.0,58.6313,58.6906,58.5635,58.6482,337398.0
2015-09-02 11:10:00,69.23,69.25,69.15,69.17,169866.0,58.6567,58.6736,58.5889,58.6059,169866.0
2015-09-02 11:15:00,69.17,69.32,69.12,69.27,181474.0,58.6059,58.7329,58.5635,58.6906,181474.0
2015-09-02 11:20:00,69.28,69.37,69.21,69.34,219606.0,58.6991,58.7753,58.6397,58.7499,219606.0
2015-09-02 11:25:00,69.34,69.36,69.25,69.32,225178.0,58.7499,58.7668,58.6736,58.7329,225178.0
2015-09-02 11:30:00,69.32,69.36,69.29,69.29,114623.0,58.7329,58.7668,58.7075,58.7075,114623.0
2015-09-02 11:35:00,69.28,69.29,69.14,69.19,117436.0,58.6991,58.7075,58.5804,58.6228,117436.0
2015-09-02 11:40:00,69.18,69.25,69.13,69.23,62243.0,58.6143,58.6736,58.572,58.6567,62243.0
2015-09-02 11:45:00,69.22,69.26,69.13,69.14,130603.0,58.6482,58.6821,58.572,58.5804,130603.0
2015-09-02 11:50:00,69.11,69.18,69.0,69.07,295666.0,58.555,58.6143,58.4618,58.5211,295666.0
2015-09-02 11:55:00,69.07,69.12,69.01,69.09,96025.0,58.5211,58.5635,58.4703,58.5381,96025.0
2015-09-02 12:00:00,69.1,69.13,69.02,69.06,60807.0,58.5465,58.572,58.4788,58.5127,60807.0
2015-09-02 12:05:00,69.05,69.08,68.97,69.01,93301.0,58.5042,58.5296,58.4364,58.4703,93301.0
2015-09-02 12:10:00,69.04,69.04,68.93,69.02,31024.0,58.4957,58.4957,58.4025,58.4788,31024.0
2015-09-02 12:15:00,69.02,69.03,68.93,68.96,38625.0,58.4788,58.4872,58.4025,58.4279,38625.0
2015-09-02 12:20:00,68.95,69.03,68.93,69.02,26748.0,58.4195,58.4872,58.4025,58.4788,26748.0
2015-09-02 12:25:00,69.02,69.1,69.0,69.06,102857.0,58.4788,58.5465,58.4618,58.5127,102857.0
2015-09-02 12:30:00,69.06,69.14,69.04,69.07,613775.0,58.5127,58.5804,58.4957,58.5211,613775.0
2015-09-02 12:35:00,69.08,69.2,69.05,69.2,61572.0,58.5296,58.6313,58.5042,58.6313,61572.0
2015-09-02 12:40:00,69.19,69.22,69.12,69.22,87669.0,58.6228,58.6482,58.5635,58.6482,87669.0
2015-09-02 12:45:00,69.21,69.32,69.16,69.29,146643.0,58.6397,58.7329,58.5974,58.7075,146643.0
2015-09-02 12:50:00,69.28,69.28,69.19,69.23,60274.0,58.6991,58.6991,58.6228,58.6567,60274.0
2015-09-02 12:55:00,69.25,69.4,69.24,69.34,324894.0,58.6736,58.8007,58.6652,58.7499,324894.0
2015-09-02 13:00:00,69.34,69.37,69.27,69.29,137033.0,58.7499,58.7753,58.6906,58.7075,137033.0
2015-09-02 13:05:00,69.3,69.32,69.21,69.3,93118.0,58.716,58.7329,58.6397,58.716,93118.0
2015-09-02 13:10:00,69.3,69.42,69.3,69.4,55120.0,58.716,58.8177,58.716,58.8007,55120.0
2015-09-02 13:15:00,69.39,69.4,69.32,69.32,53918.0,58.7923,58.8007,58.7329,58.7329,53918.0
2015-09-02 13:20:00,69.33,69.46,69.31,69.41,101013.0,58.7414,58.8516,58.7245,58.8092,101013.0
2015-09-02 13:25:00,69.4,69.45,69.34,69.43,75494.0,58.8007,58.8431,58.7499,58.8261,75494.0
2015-09-02 13:30:00,69.43,69.44,69.32,69.33,49838.0,58.8261,58.8346,58.7329,58.7414,49838.0
2015-09-02 13:35:00,69.33,69.35,69.26,69.3,65525.0,58.7414,58.7584,58.6821,58.716,65525.0
2015-09-02 13:40:00,69.29,69.36,69.27,69.3,28295.0,58.7075,58.7668,58.6906,58.716,28295.0
2015-09-02 13:45:00,69.31,69.36,69.31,69.32,46408.0,58.7245,58.7668,58.7245,58.7329,46408.0
2015-09-02 13:50:00,69.32,69.34,69.22,69.33,67226.0,58.7329,58.7499,58.6482,58.7414,67226.0
2015-09-02 13:55:00,69.33,69.35,69.28,69.29,35694.0,58.7414,58.7584,58.6991,58.7075,35694.0
2015-09-02 14:00:00,69.3,69.41,69.26,69.32,95284.0,58.716,58.8092,58.6821,58.7329,95284.0
2015-09-02 14:05:00,69.32,69.45,69.31,69.37,104758.0,58.7329,58.8431,58.7245,58.7753,104758.0
2015-09-02 14:10:00,69.38,69.54,69.38,69.49,80420.0,58.7838,58.9193,58.7838,58.877,80420.0
2015-09-02 14:15:00,69.49,69.56,69.43,69.48,116512.0,58.877,58.9363,58.8261,58.8685,116512.0
2015-09-02 14:20:00,69.46,69.54,69.44,69.54,144030.0,58.8516,58.9193,58.8346,58.9193,144030.0
2015-09-02 14:25:00,69.54,69.57,69.45,69.5,190445.0,58.9193,58.9448,58.8431,58.8855,190445.0
2015-09-02 14:30:00,69.51,69.51,69.37,69.47,89968.0,58.8939,58.8939,58.7753,58.86,89968.0
2015-09-02 14:35:00,69.48,69.49,69.26,69.29,153196.0,58.8685,58.877,58.6821,58.7075,153196.0
2015-09-02 14:40:00,69.29,69.35,69.19,69.25,122457.0,58.7075,58.7584,58.6228,58.6736,122457.0
2015-09-02 14:45:00,69.24,69.3,69.18,69.26,88927.0,58.6652,58.716,58.6143,58.6821,88927.0
2015-09-02 14:50:00,69.26,69.41,69.26,69.37,93149.0,58.6821,58.8092,58.6821,58.7753,93149.0
2015-09-02 14:55:00,69.37,69.44,69.3,69.44,84075.0,58.7753,58.8346,58.716,58.8346,84075.0
2015-09-02 15:00:00,69.43,69.51,69.39,69.48,126410.0,58.8261,58.8939,58.7923,58.8685,126410.0
2015-09-02 15:05:00,69.49,69.52,69.41,69.44,88280.0,58.877,58.9024,58.8092,58.8346,88280.0
2015-09-02 15:10:00,69.44,69.49,69.34,69.35,114438.0,58.8346,58.877,58.7499,58.7584,114438.0
2015-09-02 15:15:00,69.34,69.4,69.23,69.36,158511.0,58.7499,58.8007,58.6567,58.7668,158511.0
2015-09-02 15:20:00,69.37,69.39,69.25,69.3,92243.0,58.7753,58.7923,58.6736,58.716,92243.0
2015-09-02 15:25:00,69.3,69.48,69.3,69.48,126705.0,58.716,58.8685,58.716,58.8685,126705.0
2015-09-02 15:30:00,69.48,69.53,69.44,69.49,109727.0,58.8685,58.9109,58.8346,58.877,109727.0
2015-09-02 15:35:00,69.48,69.61,69.48,69.54,136369.0,58.8685,58.9787,58.8685,58.9193,136369.0
2015-09-02 15:40:00,69.54,69.6,69.52,69.59,140596.0,58.9193,58.9702,58.9024,58.9617,140596.0
2015-09-02 15:45:00,69.6,69.68,69.58,69.6,187300.0,58.9702,59.038,58.9532,58.9702,187300.0
2015-09-02 15:50:00,69.61,69.8,69.6,69.75,317834.0,58.9787,59.1396,58.9702,59.0973,317834.0
2015-09-02 15:55:00,69.76,70.04,69.76,70.04,973015.0,59.1057,59.343,59.1057,59.343,973015.0
2015-09-03 09:30:00,70.45,70.6,70.29,70.59,294111.0,59.6904,59.8175,59.5548,59.809,294111.0
2015-09-03 09:35:00,70.61,70.62,70.5,70.62,218511.0,59.8259,59.8344,59.7327,59.8344,218511.0
2015-09-03 09:40:00,70.61,70.72,70.59,70.59,107874.0,59.8259,59.9191,59.809,59.809,107874.0
2015-09-03 09:45:00,70.61,70.67,70.44,70.48,314116.0,59.8259,59.8768,59.6819,59.7158,314116.0
2015-09-03 09:50:00,70.5,70.61,70.46,70.46,157927.0,59.7327,59.8259,59.6988,59.6988,157927.0
2015-09-03 09:55:00,70.46,70.52,70.37,70.37,171166.0,59.6988,59.7497,59.6226,59.6226,171166.0
2015-09-03 10:00:00,70.4,70.46,70.21,70.27,134578.0,59.648,59.6988,59.487,59.5379,134578.0
2015-09-03 10:05:00,70.28,70.43,70.28,70.4,85609.0,59.5463,59.6734,59.5463,59.648,85609.0
2015-09-03 10:10:00,70.4,70.41,70.27,70.36,114160.0,59.648,59.6565,59.5379,59.6141,114160.0
2015-09-03 10:15:00,70.38,70.51,70.35,70.51,177341.0,59.6311,59.7412,59.6056,59.7412,177341.0
2015-09-03 10:20:00,70.51,70.58,70.48,70.55,240499.0,59.7412,59.8005,59.7158,59.7751,240499.0
2015-09-03 10:25:00,70.54,70.64,70.54,70.59,316357.0,59.7666,59.8513,59.7666,59.809,316357.0
2015-09-03 10:30:00,70.59,70.6,70.52,70.53,52328.0,59.809,59.8175,59.7497,59.7581,52328.0
2015-09-03 10:35:00,70.53,70.61,70.43,70.43,87738.0,59.7581,59.8259,59.6734,59.6734,87738.0
2015-09-03 10:40:00,70.45,70.54,70.45,70.54,45426.0,59.6904,59.7666,59.6904,59.7666,45426.0
2015-09-03 10:45:00,70.53,70.54,70.4,70.52,116690.0,59.7581,59.7666,59.648,59.7497,116690.0
2015-09-03 10:50:00,70.52,70.74,70.52,70.64,175810.0,59.7497,59.9361,59.7497,59.8513,175810.0
2015-09-03 10:55:00,70.64,70.77,70.63,70.76,195351.0,59.8513,59.9615,59.8429,59.953,195351.0
2015-09-03 11:00:00,70.78,70.79,70.65,70.76,102722.0,59.97,59.9784,59.8598,59.953,102722.0
2015-09-03 11:05:00,70.75,70.84,70.72,70.75,128214.0,59.9445,60.0208,59.9191,59.9445,128214.0
2015-09-03 11:10:00,70.76,70.8,70.7,70.74,124151.0,59.953,59.9869,59.9022,59.9361,124151.0
2015-09-03 11:15:00,70.76,70.77,70.68,70.72,69257.0,59.953,59.9615,59.8852,59.9191,69257.0
2015-09-03 11:20:00,70.73,70.74,70.57,70.57,110794.0,59.9276,59.9361,59.792,59.792,110794.0
2015-09-03 11:25:00,70.57,70.65,70.53,70.55,94346.0,59.792,59.8598,59.7581,59.7751,94346.0
2015-09-03 11:30:00,70.58,70.59,70.49,70.5,44870.0,59.8005,59.809,59.7243,59.7327,44870.0
2015-09-03 11:35:00,70.52,70.57,70.45,70.48,29892.0,59.7497,59.792,59.6904,59.7158,29892.0
2015-09-03 11:40:00,70.49,70.54,70.43,70.48,107942.0,59.7243,59.7666,59.6734,59.7158,107942.0
2015-09-03 11:45:00,70.49,70.51,70.39,70.41,82219.0,59.7243,59.7412,59.6395,59.6565,82219.0
2015-09-03 11:50:00,70.41,70.41,70.3,70.38,42396.0,59.6565,59.6565,59.5633,59.6311,42396.0
2015-09-03 11:55:00,70.37,70.41,70.33,70.39,107694.0,59.6226,59.6565,59.5887,59.6395,107694.0
2015-09-03 12:00:00,70.39,70.4,70.26,70.3,86043.0,59.6395,59.648,59.5294,59.5633,86043.0
2015-09-03 12:05:00,70.31,70.33,70.24,70.24,223853.0,59.5717,59.5887,59.5124,59.5124,223853.0
2015-09-03 12:10:00,70.23,70.23,70.13,70.18,539795.0,59.504,59.504,59.4192,59.4616,539795.0
2015-09-03 12:15:00,70.18,70.25,70.16,70.2,82466.0,59.4616,59.5209,59.4447,59.4785,82466.0
2015-09-03 12:20:00,70.21,70.22,70.1,70.17,46190.0,59.487,59.4955,59.3938,59.4531,46190.0
2015-09-03 12:25:00,70.18,70.22,70.12,70.21,35365.0,59.4616,59.4955,59.4108,59.487,35365.0
2015-09-03 12:30:00,70.2,70.22,70.09,70.11,65101.0,59.4785,59.4955,59.3853,59.4023,65101.0
2015-09-03 12:35:00,70.11,70.17,70.05,70.06,53904.0,59.4023,59.4531,59.3515,59.3599,53904.0
2015-09-03 12:40:00,70.06,70.08,69.95,70.07,182154.0,59.3599,59.3769,59.2667,59.3684,182154.0
2015-09-03 12:45:00,70.07,70.12,70.01,70.05,51742.0,59.3684,59.4108,59.3176,59.3515,51742.0
2015-09-03 12:50:00,70.05,70.07,69.95,70.07,36757.0,59.3515,59.3684,59.2667,59.3684,36757.0
2015-09-03 12:55:00,70.08,70.08,69.95,69.99,48857.0,59.3769,59.3769,59.2667,59.3006,48857.0
2015-09-03 13:00:00,69.99,70.01,69.92,69.95,34787.0,59.3006,59.3176,59.2413,59.2667,34787.0
2015-09-03 13:05:00,69.95,69.95,69.72,69.77,106663.0,59.2667,59.2667,59.0719,59.1142,106663.0
2015-09-03 13:10:00,69.77,69.87,69.72,69.85,133382.0,59.1142,59.1989,59.0719,59.182,133382.0
2015-09-03 13:15:00,69.83,69.94,69.8,69.94,42991.0,59.1651,59.2583,59.1396,59.2583,42991.0
2015-09-03 13:20:00,69.94,69.99,69.92,69.99,63941.0,59.2583,59.3006,59.2413,59.3006,63941.0
2015-09-03 13:25:00,69.98,70.06,69.96,70.0,35077.0,59.2921,59.3599,59.2752,59.3091,35077.0
2015-09-03 13:30:00,70.0,70.04,69.91,69.98,40134.0,59.3091,59.343,59.2328,59.2921,40134.0
2015-09-03 13:35:00,69.98,70.0,69.93,69.96,49213.0,59.2921,59.3091,59.2498,59.2752,49213.0
2015-09-03 13:40:00,69.95,69.95,69.84,69.86,49826.0,59.2667,59.2667,59.1735,59.1905,49826.0
2015-09-03 13:45:00,69.87,69.99,69.87,69.98,22156.0,59.1989,59.3006,59.1989,59.2921,22156.0
2015-09-03 13:50:00,69.96,69.96,69.8,69.9,114075.0,59.2752,59.2752,59.1396,59.2244,114075.0
2015-09-03 13:55:00,69.91,69.91,69.72,69.73,253579.0,59.2328,59.2328,59.0719,59.0803,253579.0
2015-09-03 14:00:00,69.73,69.76,69.7,69.72,345394.0,59.0803,59.1057,59.0549,59.0719,345394.0
2015-09-03 14:05:00,69.72,69.8,69.63,69.63,354035.0,59.0719,59.1396,58.9956,58.9956,354035.0
2015-09-03 14:10:00,69.64,69.73,69.64,69.68,97916.0,59.0041,59.0803,59.0041,59.038,97916.0
2015-09-03 14:15:00,69.68,69.79,69.68,69.77,41450.0,59.038,59.1312,59.038,59.1142,41450.0
2015-09-03 14:20:00,69.76,69.78,69.68,69.77,34876.0,59.1057,59.1227,59.038,59.1142,34876.0
2015-09-03 14:25:00,69.77,69.92,69.77,69.91,107960.0,59.1142,59.2413,59.1142,59.2328,107960.0
2015-09-03 14:30:00,69.9,69.96,69.84,69.87,66220.0,59.2244,59.2752,59.1735,59.1989,66220.0
2015-09-03 14:35:00,69.86,70.04,69.8,70.02,69013.0,59.1905,59.343,59.1396,59.326,69013.0
2015-09-03 14:40:00,70.03,70.09,69.94,70.08,84449.0,59.3345,59.3853,59.2583,59.3769,84449.0
2015-09-03 14:45:00,70.08,70.09,69.96,70.01,75774.0,59.3769,59.3853,59.2752,59.3176,75774.0
2015-09-03 14:50:00,70.0,70.03,69.91,69.95,159062.0,59.3091,59.3345,59.2328,59.2667,159062.0
2015-09-03 14:55:00,69.96,69.97,69.83,69.92,173851.0,59.2752,59.2837,59.1651,59.2413,173851.0
2015-09-03 15:00:00,69.92,70.01,69.92,69.97,40000.0,59.2413,59.3176,59.2413,59.2837,40000.0
2015-09-03 15:05:00,69.97,70.01,69.75,69.78,148726.0,59.2837,59.3176,59.0973,59.1227,148726.0
2015-09-03 15:10:00,69.78,69.9,69.78,69.88,102601.0,59.1227,59.2244,59.1227,59.2074,102601.0
2015-09-03 15:15:00,69.89,69.93,69.8,69.83,109286.0,59.2159,59.2498,59.1396,59.1651,109286.0
2015-09-03 15:20:00,69.83,69.89,69.76,69.77,189028.0,59.1651,59.2159,59.1057,59.1142,189028.0
2015-09-03 15:25:00,69.76,69.77,69.65,69.66,107443.0,59.1057,59.1142,59.0125,59.021,107443.0
2015-09-03 15:30:00,69.65,69.67,69.59,69.61,119456.0,59.0125,59.0295,58.9617,58.9787,119456.0
2015-09-03 15:35:00,69.61,69.64,69.39,69.49,183823.0,58.9787,59.0041,58.7923,58.877,183823.0
2015-09-03 15:40:00,69.49,69.56,69.4,69.49,159543.0,58.877,58.9363,58.8007,58.877,159543.0
2015-09-03 15:45:00,69.49,69.72,69.49,69.62,216362.0,58.877,59.0719,58.877,58.9871,216362.0
2015-09-03 15:50:00,69.61,69.72,69.59,69.67,278202.0,58.9787,59.0719,58.9617,59.0295,278202.0
2015-09-03 15:55:00,69.67,69.78,69.57,69.57,951753.0,59.0295,59.1227,58.9448,58.9448,951753.0
2015-09-04 09:30:00,68.49,68.88,68.49,68.62,154428.0,58.0297,58.3601,58.0297,58.1399,154428.0
2015-09-04 09:35:00,68.61,68.93,68.54,68.93,315896.0,58.1314,58.4025,58.0721,58.4025,315896.0
2015-09-04 09:40:00,68.94,69.1,68.91,69.0,448764.0,58.411,58.5465,58.3856,58.4618,448764.0
2015-09-04 09:45:00,69.0,69.04,68.77,68.82,509542.0,58.4618,58.4957,58.2669,58.3093,509542.0
2015-09-04 09:50:00,68.81,68.81,68.6,68.69,501666.0,58.3008,58.3008,58.1229,58.1992,501666.0
2015-09-04 09:55:00,68.69,68.87,68.65,68.83,284530.0,58.1992,58.3517,58.1653,58.3178,284530.0
2015-09-04 10:00:00,68.83,68.9,68.7,68.84,95357.0,58.3178,58.3771,58.2076,58.3263,95357.0
2015-09-04 10:05:00,68.83,68.88,68.71,68.87,208672.0,58.3178,58.3601,58.2161,58.3517,208672.0
2015-09-04 10:10:00,68.88,68.97,68.77,68.97,124213.0,58.3601,58.4364,58.2669,58.4364,124213.0
2015-09-04 10:15:00,68.97,69.12,68.9,68.96,88805.0,58.4364,58.5635,58.3771,58.4279,88805.0
2015-09-04 10:20:00,68.97,69.09,68.92,69.02,155902.0,58.4364,58.5381,58.394,58.4788,155902.0
2015-09-04 10:25:00,69.01,69.17,68.92,69.15,231226.0,58.4703,58.6059,58.394,58.5889,231226.0
2015-09-04 10:30:00,69.14,69.27,69.13,69.15,223087.0,58.5804,58.6906,58.572,58.5889,223087.0
2015-09-04 10:35:00,69.15,69.17,69.01,69.16,87470.0,58.5889,58.6059,58.4703,58.5974,87470.0
2015-09-04 10:40:00,69.16,69.2,68.95,69.04,254860.0,58.5974,58.6313,58.4195,58.4957,254860.0
2015-09-04 10:45:00,69.03,69.05,68.88,68.89,114884.0,58.4872,58.5042,58.3601,58.3686,114884.0
2015-09-04 10:50:00,68.89,68.95,68.85,68.91,119760.0,58.3686,58.4195,58.3347,58.3856,119760.0
2015-09-04 10:55:00,68.91,68.91,68.76,68.8,157190.0,58.3856,58.3856,58.2585,58.2924,157190.0
2015-09-04 11:00:00,68.8,68.94,68.75,68.75,156262.0,58.2924,58.411,58.25,58.25,156262.0
2015-09-04 11:05:00,68.75,68.84,68.73,68.73,107461.0,58.25,58.3263,58.2331,58.2331,107461.0
2015-09-04 11:10:00,68.73,68.78,68.65,68.76,178056.0,58.2331,58.2754,58.1653,58.2585,178056.0
2015-09-04 11:15:00,68.77,68.84,68.75,68.76,79098.0,58.2669,58.3263,58.25,58.2585,79098.0
2015-09-04 11:20:00,68.75,68.84,68.68,68.81,84458.0,58.25,58.3263,58.1907,58.3008,84458.0
2015-09-04 11:25:00,68.81,68.87,68.76,68.84,104771.0,58.3008,58.3517,58.2585,58.3263,104771.0
2015-09-04 11:30:00,68.82,68.82,68.62,68.66,237736.0,58.3093,58.3093,58.1399,58.1737,237736.0
2015-09-04 11:35:00,68.66,68.69,68.61,68.64,80255.0,58.1737,58.1992,58.1314,58.1568,80255.0
2015-09-04 11:40:00,68.63,68.68,68.62,68.66,46104.0,58.1483,58.1907,58.1399,58.1737,46104.0
2015-09-04 11:45:00,68.65,68.76,68.63,68.74,143719.0,58.1653,58.2585,58.1483,58.2415,143719.0
2015-09-04 11:50:00,68.74,68.8,68.7,68.71,64556.0,58.2415,58.2924,58.2076,58.2161,64556.0
2015-09-04 11:55:00,68.7,68.76,68.65,68.67,48604.0,58.2076,58.2585,58.1653,58.1822,48604.0
2015-09-04 12:00:00,68.68,68.7,68.6,68.63,75426.0,58.1907,58.2076,58.1229,58.1483,75426.0
2015-09-04 12:05:00,68.64,68.71,68.58,68.65,138458.0,58.1568,58.2161,58.106,58.1653,138458.0
2015-09-04 12:10:00,68.64,68.69,68.54,68.58,60134.0,58.1568,58.1992,58.0721,58.106,60134.0
2015-09-04 12:15:00,68.59,68.7,68.56,68.59,71434.0,58.1144,58.2076,58.089,58.1144,71434.0
2015-09-04 12:20:00,68.59,68.65,68.55,68.55,60346.0,58.1144,58.1653,58.0805,58.0805,60346.0
2015-09-04 12:25:00,68.54,68.59,68.46,68.51,89743.0,58.0721,58.1144,58.0043,58.0467,89743.0
2015-09-04 12:30:00,68.52,68.58,68.44,68.58,132952.0,58.0551,58.106,57.9873,58.106,132952.0
2015-09-04 12:35:00,68.57,68.59,68.49,68.54,59829.0,58.0975,58.1144,58.0297,58.0721,59829.0
2015-09-04 12:40:00,68.54,68.54,68.45,68.49,36722.0,58.0721,58.0721,57.9958,58.0297,36722.0
2015-09-04 12:45:00,68.48,68.56,68.42,68.53,89037.0,58.0212,58.089,57.9704,58.0636,89037.0
2015-09-04 12:50:00,68.53,68.56,68.5,68.53,32174.0,58.0636,58.089,58.0382,58.0636,32174.0
2015-09-04 12:55:00,68.53,68.53,68.39,68.45,1168130.0,58.0636,58.0636,57.945,57.9958,1168130.0
2015-09-04 13:00:00,68.45,68.47,68.34,68.37,116708.0,57.9958,58.0128,57.9026,57.928,116708.0
2015-09-04 13:05:00,68.36,68.43,68.32,68.36,87890.0,57.9196,57.9789,57.8857,57.9196,87890.0
2015-09-04 13:10:00,68.36,68.43,68.28,68.29,89203.0,57.9196,57.9789,57.8518,57.8603,89203.0
2015-09-04 13:15:00,68.29,68.37,68.28,68.31,68203.0,57.8603,57.928,57.8518,57.8772,68203.0
2015-09-04 13:20:00,68.31,68.32,68.19,68.25,161554.0,57.8772,57.8857,57.7755,57.8264,161554.0
2015-09-04 13:25:00,68.25,68.3,68.22,68.29,132991.0,57.8264,57.8687,57.8009,57.8603,132991.0
2015-09-04 13:30:00,68.29,68.39,68.26,68.38,175843.0,57.8603,57.945,57.8348,57.9365,175843.0
2015-09-04 13:35:00,68.38,68.43,68.34,68.4,359333.0,57.9365,57.9789,57.9026,57.9535,359333.0
2015-09-04 13:40:00,68.4,68.45,68.34,68.37,115379.0,57.9535,57.9958,57.9026,57.928,115379.0
2015-09-04 13:45:00,68.37,68.44,68.36,68.39,83100.0,57.928,57.9873,57.9196,57.945,83100.0
2015-09-04 13:50:00,68.39,68.48,68.37,68.38,58289.0,57.945,58.0212,57.928,57.9365,58289.0
2015-09-04 13:55:00,68.37,68.42,68.32,68.34,88906.0,57.928,57.9704,57.8857,57.9026,88906.0
2015-09-04 14:00:00,68.35,68.36,68.28,68.32,97358.0,57.9111,57.9196,57.8518,57.8857,97358.0
2015-09-04 14:05:00,68.32,68.34,68.25,68.26,94481.0,57.8857,57.9026,57.8264,57.8348,94481.0
2015-09-04 14:10:00,68.26,68.35,68.25,68.34,45181.0,57.8348,57.9111,57.8264,57.9026,45181.0
2015-09-04 14:15:00,68.33,68.38,68.26,68.29,104202.0,57.8941,57.9365,57.8348,57.8603,104202.0
2015-09-04 14:20:00,68.29,68.34,68.21,68.23,132122.0,57.8603,57.9026,57.7925,57.8094,132122.0
2015-09-04 14:25:00,68.23,68.31,68.2,68.28,174414.0,57.8094,57.8772,57.784,57.8518,174414.0
2015-09-04 14:30:00,68.27,68.29,68.22,68.24,123892.0,57.8433,57.8603,57.8009,57.8179,123892.0
2015-09-04 14:35:00,68.25,68.26,68.18,68.25,65957.0,57.8264,57.8348,57.7671,57.8264,65957.0
2015-09-04 14:40:00,68.26,68.36,68.26,68.36,117394.0,57.8348,57.9196,57.8348,57.9196,117394.0
2015-09-04 14:45:00,68.35,68.48,68.33,68.43,173119.0,57.9111,58.0212,57.8941,57.9789,173119.0
2015-09-04 14:50:00,68.44,68.48,68.41,68.46,154035.0,57.9873,58.0212,57.9619,58.0043,154035.0
2015-09-04 14:55:00,68.46,68.56,68.42,68.56,97315.0,58.0043,58.089,57.9704,58.089,97315.0
2015-09-04 15:00:00,68.56,68.59,68.48,68.53,190204.0,58.089,58.1144,58.0212,58.0636,190204.0
2015-09-04 15:05:00,68.54,68.66,68.53,68.59,790529.0,58.0721,58.1737,58.0636,58.1144,790529.0
2015-09-04 15:10:00,68.59,68.61,68.47,68.56,213074.0,58.1144,58.1314,58.0128,58.089,213074.0
2015-09-04 15:15:00,68.57,68.63,68.49,68.57,94541.0,58.0975,58.1483,58.0297,58.0975,94541.0
2015-09-04 15:20:00,68.57,68.61,68.49,68.53,79284.0,58.0975,58.1314,58.0297,58.0636,79284.0
2015-09-04 15:25:00,68.53,68.65,68.48,68.63,68646.0,58.0636,58.1653,58.0212,58.1483,68646.0
2015-09-04 15:30:00,68.65,68.82,68.58,68.75,169008.0,58.1653,58.3093,58.106,58.25,169008.0
2015-09-04 15:35:00,68.74,68.87,68.73,68.78,199683.0,58.2415,58.3517,58.2331,58.2754,199683.0
2015-09-04 15:40:00,68.78,68.93,68.76,68.84,311720.0,58.2754,58.4025,58.2585,58.3263,311720.0
2015-09-04 15:45:00,68.84,69.12,68.83,69.08,296752.0,58.3263,58.5635,58.3178,58.5296,296752.0
2015-09-04 15:50:00,69.08,69.1,68.87,68.94,463972.0,58.5296,58.5465,58.3517,58.411,463972.0
2015-09-04 15:55:00,68.96,69.03,68.68,68.68,1205109.0,58.4279,58.4872,58.1907,58.1907,1205109.0
2015-09-08 09:30:00,69.94,69.99,69.75,69.87,217484.0,59.2583,59.3006,59.0973,59.1989,217484.0
2015-09-08 09:35:00,69.87,69.98,69.75,69.79,176524.0,59.1989,59.2921,59.0973,59.1312,176524.0
2015-09-08 09:40:00,69.8,69.99,69.69,69.96,152713.0,59.1396,59.3006,59.0464,59.2752,152713.0
2015-09-08 09:45:00,69.97,70.11,69.93,70.09,333686.0,59.2837,59.4023,59.2498,59.3853,333686.0
2015-09-08 09:50:00,70.09,70.13,69.98,69.99,236188.0,59.3853,59.4192,59.2921,59.3006,236188.0
2015-09-08 09:55:00,69.99,70.03,69.87,69.87,102372.0,59.3006,59.3345,59.1989,59.1989,102372.0
2015-09-08 10:00:00,69.87,69.93,69.72,69.77,163074.0,59.1989,59.2498,59.0719,59.1142,163074.0
2015-09-08 10:05:00,69.77,69.9,69.75,69.79,158784.0,59.1142,59.2244,59.0973,59.1312,158784.0
2015-09-08 10:10:00,69.78,69.89,69.78,69.83,68922.0,59.1227,59.2159,59.1227,59.1651,68922.0
2015-09-08 10:15:00,69.82,69.82,69.74,69.77,58541.0,59.1566,59.1566,59.0888,59.1142,58541.0
2015-09-08 10:20:00,69.77,69.8,69.68,69.78,100978.0,59.1142,59.1396,59.038,59.1227,100978.0
2015-09-08 10:25:00,69.78,69.88,69.75,69.84,183782.0,59.1227,59.2074,59.0973,59.1735,183782.0
2015-09-08 10:30:00,69.85,69.9,69.75,69.77,104839.0,59.182,59.2244,59.0973,59.1142,104839.0
2015-09-08 10:35:00,69.76,69.79,69.64,69.64,41922.0,59.1057,59.1312,59.0041,59.0041,41922.0
2015-09-08 10:40:00,69.65,69.68,69.55,69.6,184412.0,59.0125,59.038,58.9278,58.9702,184412.0
2015-09-08 10:45:00,69.58,69.63,69.52,69.61,49641.0,58.9532,58.9956,58.9024,58.9787,49641.0
2015-09-08 10:50:00,69.6,69.72,69.58,69.66,103147.0,58.9702,59.0719,58.9532,59.021,103147.0
2015-09-08 10:55:00,69.67,69.81,69.61,69.81,463739.0,59.0295,59.1481,58.9787,59.1481,463739.0
2015-09-08 11:00:00,69.79,69.8,69.61,69.61,125058.0,59.1312,59.1396,58.9787,58.9787,125058.0
2015-09-08 11:05:00,69.61,69.63,69.52,69.58,40248.0,58.9787,58.9956,58.9024,58.9532,40248.0
2015-09-08 11:10:00,69.59,69.66,69.58,69.58,40053.0,58.9617,59.021,58.9532,58.9532,40053.0
2015-09-08 11:15:00,69.59,69.73,69.59,69.71,26686.0,58.9617,59.0803,58.9617,59.0634,26686.0
2015-09-08 11:20:00,69.7,69.82,69.69,69.78,57815.0,59.0549,59.1566,59.0464,59.1227,57815.0
2015-09-08 11:25:00,69.78,69.81,69.77,69.78,28998.0,59.1227,59.1481,59.1142,59.1227,28998.0
2015-09-08 11:30:00,69.77,69.77,69.72,69.75,28603.0,59.1142,59.1142,59.0719,59.0973,28603.0
2015-09-08 11:35:00,69.76,69.83,69.73,69.74,35923.0,59.1057,59.1651,59.0803,59.0888,35923.0
2015-09-08 11:40:00,69.73,69.81,69.71,69.78,37365.0,59.0803,59.1481,59.0634,59.1227,37365.0
2015-09-08 11:45:00,69.78,69.79,69.7,69.71,29009.0,59.1227,59.1312,59.0549,59.0634,29009.0
2015-09-08 11:50:00,69.72,69.77,69.66,69.68,31377.0,59.0719,59.1142,59.021,59.038,31377.0
2015-09-08 11:55:00,69.67,69.69,69.63,69.66,66750.0,59.0295,59.0464,58.9956,59.021,66750.0
2015-09-08 12:00:00,69.65,69.66,69.6,69.63,24100.0,59.0125,59.021,58.9702,58.9956,24100.0
2015-09-08 12:05:00,69.63,69.73,69.63,69.72,32528.0,58.9956,59.0803,58.9956,59.0719,32528.0
2015-09-08 12:10:00,69.73,69.85,69.72,69.85,45457.0,59.0803,59.182,59.0719,59.182,45457.0
2015-09-08 12:15:00,69.84,69.92,69.83,69.9,67550.0,59.1735,59.2413,59.1651,59.2244,67550.0
2015-09-08 12:20:00,69.9,69.96,69.9,69.94,44840.0,59.2244,59.2752,59.2244,59.2583,44840.0
2015-09-08 12:25:00,69.94,70.04,69.93,70.03,53823.0,59.2583,59.343,59.2498,59.3345,53823.0
2015-09-08 12:30:00,70.03,70.05,69.92,69.96,170044.0,59.3345,59.3515,59.2413,59.2752,170044.0
2015-09-08 12:35:00,69.95,70.01,69.92,69.92,312954.0,59.2667,59.3176,59.2413,59.2413,312954.0
2015-09-08 12:40:00,69.92,70.01,69.9,69.95,192577.0,59.2413,59.3176,59.2244,59.2667,192577.0
2015-09-08 12:45:00,69.95,69.97,69.89,69.96,104461.0,59.2667,59.2837,59.2159,59.2752,104461.0
2015-09-08 12:50:00,69.97,69.98,69.9,69.94,69975.0,59.2837,59.2921,59.2244,59.2583,69975.0
2015-09-08 12:55:00,69.94,69.94,69.84,69.85,44678.0,59.2583,59.2583,59.1735,59.182,44678.0
2015-09-08 13:00:00,69.84,69.87,69.76,69.76,61125.0,59.1735,59.1989,59.1057,59.1057,61125.0
2015-09-08 13:05:00,69.75,69.79,69.73,69.77,50594.0,59.0973,59.1312,59.0803,59.1142,50594.0
2015-09-08 13:10:00,69.77,69.82,69.76,69.8,28459.0,59.1142,59.1566,59.1057,59.1396,28459.0
2015-09-08 13:15:00,69.8,69.82,69.72,69.72,176270.0,59.1396,59.1566,59.0719,59.0719,176270.0
2015-09-08 13:20:00,69.71,69.78,69.68,69.77,54347.0,59.0634,59.1227,59.038,59.1142,54347.0
2015-09-08 13:25:00,69.77,69.82,69.71,69.79,25245.0,59.1142,59.1566,59.0634,59.1312,25245.0
2015-09-08 13:30:00,69.79,69.82,69.72,69.82,19649.0,59.1312,59.1566,59.0719,59.1566,19649.0
2015-09-08 13:35:00,69.82,69.9,69.8,69.9,43372.0,59.1566,59.2244,59.1396,59.2244,43372.0
2015-09-08 13:40:00,69.9,69.95,69.9,69.92,33884.0,59.2244,59.2667,59.2244,59.2413,33884.0
2015-09-08 13:45:00,69.92,69.98,69.92,69.96,41703.0,59.2413,59.2921,59.2413,59.2752,41703.0
2015-09-08 13:50:00,69.96,70.04,69.93,70.01,32752.0,59.2752,59.343,59.2498,59.3176,32752.0
2015-09-08 13:55:00,70.01,70.06,70.0,70.05,60995.0,59.3176,59.3599,59.3091,59.3515,60995.0
2015-09-08 14:00:00,70.06,70.08,70.01,70.02,51376.0,59.3599,59.3769,59.3176,59.326,51376.0
2015-09-08 14:05:00,70.02,70.06,70.01,70.04,69557.0,59.326,59.3599,59.3176,59.343,69557.0
2015-09-08 14:10:00,70.04,70.05,69.98,70.0,77399.0,59.343,59.3515,59.2921,59.3091,77399.0
2015-09-08 14:15:00,70.01,70.11,70.01,70.09,55518.0,59.3176,59.4023,59.3176,59.3853,55518.0
2015-09-08 14:20:00,70.09,70.12,70.07,70.1,47471.0,59.3853,59.4108,59.3684,59.3938,47471.0
2015-09-08 14:25:00,70.11,70.16,70.09,70.16,45086.0,59.4023,59.4447,59.3853,59.4447,45086.0
2015-09-08 14:30:00,70.15,70.18,70.13,70.17,50362.0,59.4362,59.4616,59.4192,59.4531,50362.0
2015-09-08 14:35:00,70.16,70.32,70.16,70.29,139305.0,59.4447,59.5802,59.4447,59.5548,139305.0
2015-09-08 14:40:00,70.3,70.37,70.3,70.34,66874.0,59.5633,59.6226,59.5633,59.5972,66874.0
2015-09-08 14:45:00,70.35,70.37,70.29,70.31,99566.0,59.6056,59.6226,59.5548,59.5717,99566.0
2015-09-08 14:50:00,70.31,70.37,70.3,70.33,49271.0,59.5717,59.6226,59.5633,59.5887,49271.0
2015-09-08 14:55:00,70.33,70.35,70.29,70.34,81709.0,59.5887,59.6056,59.5548,59.5972,81709.0
2015-09-08 15:00:00,70.34,70.43,70.33,70.41,52566.0,59.5972,59.6734,59.5887,59.6565,52566.0
2015-09-08 15:05:00,70.41,70.41,70.33,70.36,69098.0,59.6565,59.6565,59.5887,59.6141,69098.0
2015-09-08 15:10:00,70.36,70.4,70.35,70.36,60912.0,59.6141,59.648,59.6056,59.6141,60912.0
2015-09-08 15:15:00,70.35,70.39,70.32,70.37,67849.0,59.6056,59.6395,59.5802,59.6226,67849.0
2015-09-08 15:20:00,70.37,70.38,70.3,70.31,156216.0,59.6226,59.6311,59.5633,59.5717,156216.0
2015-09-08 15:25:00,70.32,70.44,70.3,70.43,77611.0,59.5802,59.6819,59.5633,59.6734,77611.0
2015-09-08 15:30:00,70.43,70.47,70.4,70.44,101349.0,59.6734,59.7073,59.648,59.6819,101349.0
2015-09-08 15:35:00,70.44,70.54,70.44,70.51,170628.0,59.6819,59.7666,59.6819,59.7412,170628.0
2015-09-08 15:40:00,70.52,70.56,70.48,70.5,135057.0,59.7497,59.7836,59.7158,59.7327,135057.0
2015-09-08 15:45:00,70.51,70.6,70.47,70.59,192290.0,59.7412,59.8175,59.7073,59.809,192290.0
2015-09-08 15:50:00,70.6,70.66,70.53,70.64,329593.0,59.8175,59.8683,59.7581,59.8513,329593.0
2015-09-08 15:55:00,70.64,70.7,70.61,70.64,1413564.0,59.8513,59.9022,59.8259,59.8513,1413564.0
2015-09-09 09:30:00,71.42,71.47,71.18,71.31,269390.0,60.5122,60.5546,60.3089,60.419,269390.0
2015-09-09 09:35:00,71.31,71.32,71.05,71.05,164195.0,60.419,60.4275,60.1987,60.1987,164195.0
2015-09-09 09:40:00,71.04,71.06,70.84,70.92,373494.0,60.1903,60.2072,60.0208,60.0886,373494.0
2015-09-09 09:45:00,70.9,70.94,70.77,70.82,206944.0,60.0716,60.1055,59.9615,60.0039,206944.0
2015-09-09 09:50:00,70.82,70.89,70.69,70.72,175510.0,60.0039,60.0632,59.8937,59.9191,175510.0
2015-09-09 09:55:00,70.72,70.78,70.65,70.77,429120.0,59.9191,59.97,59.8598,59.9615,429120.0
2015-09-09 10:00:00,70.77,70.86,70.56,70.61,230800.0,59.9615,60.0377,59.7836,59.8259,230800.0
2015-09-09 10:05:00,70.61,70.69,70.56,70.59,315200.0,59.8259,59.8937,59.7836,59.809,315200.0
2015-09-09 10:10:00,70.58,70.66,70.52,70.6,306707.0,59.8005,59.8683,59.7497,59.8175,306707.0
2015-09-09 10:15:00,70.59,70.66,70.55,70.59,132267.0,59.809,59.8683,59.7751,59.809,132267.0
2015-09-09 10:20:00,70.59,70.7,70.51,70.66,191068.0,59.809,59.9022,59.7412,59.8683,191068.0
2015-09-09 10:25:00,70.66,70.71,70.6,70.64,147557.0,59.8683,59.9107,59.8175,59.8513,147557.0
2015-09-09 10:30:00,70.64,70.68,70.47,70.47,194521.0,59.8513,59.8852,59.7073,59.7073,194521.0
2015-09-09 10:35:00,70.46,70.53,70.37,70.45,253850.0,59.6988,59.7581,59.6226,59.6904,253850.0
2015-09-09 10:40:00,70.45,70.45,70.36,70.43,122458.0,59.6904,59.6904,59.6141,59.6734,122458.0
2015-09-09 10:45:00,70.42,70.55,70.41,70.51,56095.0,59.6649,59.7751,59.6565,59.7412,56095.0
2015-09-09 10:50:00,70.52,70.52,70.39,70.4,57873.0,59.7497,59.7497,59.6395,59.648,57873.0
2015-09-09 10:55:00,70.4,70.47,70.39,70.44,99953.0,59.648,59.7073,59.6395,59.6819,99953.0
2015-09-09 11:00:00,70.44,70.5,70.38,70.48,156944.0,59.6819,59.7327,59.6311,59.7158,156944.0
2015-09-09 11:05:00,70.49,70.54,70.43,70.49,110843.0,59.7243,59.7666,59.6734,59.7243,110843.0
2015-09-09 11:10:00,70.5,70.56,70.49,70.54,93453.0,59.7327,59.7836,59.7243,59.7666,93453.0
2015-09-09 11:15:00,70.54,70.55,70.48,70.49,41497.0,59.7666,59.7751,59.7158,59.7243,41497.0
2015-09-09 11:20:00,70.48,70.49,70.4,70.47,61730.0,59.7158,59.7243,59.648,59.7073,61730.0
2015-09-09 11:25:00,70.46,70.47,70.38,70.41,55673.0,59.6988,59.7073,59.6311,59.6565,55673.0
2015-09-09 11:30:00,70.41,70.51,70.4,70.44,113536.0,59.6565,59.7412,59.648,59.6819,113536.0
2015-09-09 11:35:00,70.44,70.49,70.39,70.4,92722.0,59.6819,59.7243,59.6395,59.648,92722.0
2015-09-09 11:40:00,70.4,70.41,70.31,70.35,176311.0,59.648,59.6565,59.5717,59.6056,176311.0
2015-09-09 11:45:00,70.34,70.44,70.34,70.37,40776.0,59.5972,59.6819,59.5972,59.6226,40776.0
2015-09-09 11:50:00,70.36,70.37,70.27,70.33,65855.0,59.6141,59.6226,59.5379,59.5887,65855.0
2015-09-09 11:55:00,70.32,70.43,70.32,70.39,75094.0,59.5802,59.6734,59.5802,59.6395,75094.0
2015-09-09 12:00:00,70.4,70.43,70.36,70.39,35076.0,59.648,59.6734,59.6141,59.6395,35076.0
2015-09-09 12:05:00,70.4,70.48,70.31,70.43,52291.0,59.648,59.7158,59.5717,59.6734,52291.0
2015-09-09 12:10:00,70.45,70.52,70.44,70.48,136952.0,59.6904,59.7497,59.6819,59.7158,136952.0
2015-09-09 12:15:00,70.48,70.56,70.48,70.56,45420.0,59.7158,59.7836,59.7158,59.7836,45420.0
2015-09-09 12:20:00,70.55,70.6,70.53,70.58,44784.0,59.7751,59.8175,59.7581,59.8005,44784.0
2015-09-09 12:25:00,70.58,70.63,70.54,70.63,60156.0,59.8005,59.8429,59.7666,59.8429,60156.0
2015-09-09 12:30:00,70.64,70.66,70.59,70.59,31967.0,59.8513,59.8683,59.809,59.809,31967.0
2015-09-09 12:35:00,70.59,70.63,70.55,70.61,62014.0,59.809,59.8429,59.7751,59.8259,62014.0
2015-09-09 12:40:00,70.61,70.65,70.56,70.64,35439.0,59.8259,59.8598,59.7836,59.8513,35439.0
2015-09-09 12:45:00,70.65,70.71,70.61,70.61,35107.0,59.8598,59.9107,59.8259,59.8259,35107.0
2015-09-09 12:50:00,70.6,70.65,70.54,70.65,58440.0,59.8175,59.8598,59.7666,59.8598,58440.0
2015-09-09 12:55:00,70.64,70.67,70.59,70.66,45469.0,59.8513,59.8768,59.809,59.8683,45469.0
2015-09-09 13:00:00,70.66,70.67,70.59,70.67,35746.0,59.8683,59.8768,59.809,59.8768,35746.0
2015-09-09 13:05:00,70.67,70.7,70.6,70.63,41649.0,59.8768,59.9022,59.8175,59.8429,41649.0
2015-09-09 13:10:00,70.64,70.69,70.6,70.66,74828.0,59.8513,59.8937,59.8175,59.8683,74828.0
2015-09-09 13:15:00,70.66,70.73,70.66,70.71,44083.0,59.8683,59.9276,59.8683,59.9107,44083.0
2015-09-09 13:20:00,70.7,70.74,70.62,70.65,135954.0,59.9022,59.9361,59.8344,59.8598,135954.0
2015-09-09 13:25:00,70.64,70.64,70.52,70.54,41227.0,59.8513,59.8513,59.7497,59.7666,41227.0
2015-09-09 13:30:00,70.52,70.53,70.39,70.46,106037.0,59.7497,59.7581,59.6395,59.6988,106037.0
2015-09-09 13:35:00,70.45,70.46,70.37,70.39,65350.0,59.6904,59.6988,59.6226,59.6395,65350.0
2015-09-09 13:40:00,70.39,70.42,70.3,70.31,68003.0,59.6395,59.6649,59.5633,59.5717,68003.0
2015-09-09 13:45:00,70.31,70.37,70.3,70.31,59627.0,59.5717,59.6226,59.5633,59.5717,59627.0
2015-09-09 13:50:00,70.31,70.32,70.19,70.25,210372.0,59.5717,59.5802,59.4701,59.5209,210372.0
2015-09-09 13:55:00,70.25,70.27,70.13,70.15,82494.0,59.5209,59.5379,59.4192,59.4362,82494.0
2015-09-09 14:00:00,70.15,70.22,70.08,70.2,80060.0,59.4362,59.4955,59.3769,59.4785,80060.0
2015-09-09 14:05:00,70.2,70.28,70.14,70.24,91831.0,59.4785,59.5463,59.4277,59.5124,91831.0
2015-09-09 14:10:00,70.25,70.34,70.25,70.32,69068.0,59.5209,59.5972,59.5209,59.5802,69068.0
2015-09-09 14:15:00,70.31,70.33,70.26,70.32,39933.0,59.5717,59.5887,59.5294,59.5802,39933.0
2015-09-09 14:20:00,70.32,70.32,70.15,70.18,121089.0,59.5802,59.5802,59.4362,59.4616,121089.0
2015-09-09 14:25:00,70.18,70.22,70.03,70.11,67915.0,59.4616,59.4955,59.3345,59.4023,67915.0
2015-09-09 14:30:00,70.11,70.13,70.02,70.04,53758.0,59.4023,59.4192,59.326,59.343,53758.0
2015-09-09 14:35:00,70.04,70.15,70.04,70.08,30449.0,59.343,59.4362,59.343,59.3769,30449.0
2015-09-09 14:40:00,70.07,70.1,69.9,69.95,164199.0,59.3684,59.3938,59.2244,59.2667,164199.0
2015-09-09 14:45:00,69.96,70.0,69.92,69.98,240568.0,59.2752,59.3091,59.2413,59.2921,240568.0
2015-09-09 14:50:00,69.98,70.06,69.94,70.01,165334.0,59.2921,59.3599,59.2583,59.3176,165334.0
2015-09-09 14:55:00,70.02,70.06,69.98,70.0,57650.0,59.326,59.3599,59.2921,59.3091,57650.0
2015-09-09 15:00:00,70.0,70.12,69.89,70.12,302470.0,59.3091,59.4108,59.2159,59.4108,302470.0
2015-09-09 15:05:00,70.11,70.17,70.06,70.14,70862.0,59.4023,59.4531,59.3599,59.4277,70862.0
2015-09-09 15:10:00,70.14,70.16,69.96,70.11,138711.0,59.4277,59.4447,59.2752,59.4023,138711.0
2015-09-09 15:15:00,70.09,70.24,69.99,70.15,143503.0,59.3853,59.5124,59.3006,59.4362,143503.0
2015-09-09 15:20:00,70.14,70.23,70.11,70.16,61620.0,59.4277,59.504,59.4023,59.4447,61620.0
2015-09-09 15:25:00,70.16,70.19,69.93,70.01,168479.0,59.4447,59.4701,59.2498,59.3176,168479.0
2015-09-09 15:30:00,70.01,70.01,69.75,69.85,189745.0,59.3176,59.3176,59.0973,59.182,189745.0
2015-09-09 15:35:00,69.85,69.89,69.73,69.75,124134.0,59.182,59.2159,59.0803,59.0973,124134.0
2015-09-09 15:40:00,69.74,69.74,69.58,69.6,230159.0,59.0888,59.0888,58.9532,58.9702,230159.0
2015-09-09 15:45:00,69.59,69.66,69.45,69.55,383930.0,58.9617,59.021,58.8431,58.9278,383930.0
2015-09-09 15:50:00,69.54,69.59,69.41,69.43,465848.0,58.9193,58.9617,58.8092,58.8261,465848.0
2015-09-09 15:55:00,69.43,69.55,69.33,69.5,1301235.0,58.8261,58.9278,58.7414,58.8855,1301235.0
2015-09-10 09:30:00,69.54,69.7,69.32,69.64,148215.0,58.9193,59.0549,58.7329,59.0041,148215.0
2015-09-10 09:35:00,69.64,69.75,69.47,69.72,165097.0,59.0041,59.0973,58.86,59.0719,165097.0
2015-09-10 09:40:00,69.72,69.86,69.67,69.72,203543.0,59.0719,59.1905,59.0295,59.0719,203543.0
2015-09-10 09:45:00,69.72,69.96,69.72,69.92,276224.0,59.0719,59.2752,59.0719,59.2413,276224.0
2015-09-10 09:50:00,69.92,70.03,69.85,69.9,171054.0,59.2413,59.3345,59.182,59.2244,171054.0
2015-09-10 09:55:00,69.9,70.0,69.82,69.83,190502.0,59.2244,59.3091,59.1566,59.1651,190502.0
2015-09-10 10:00:00,69.83,69.9,69.73,69.77,139709.0,59.1651,59.2244,59.0803,59.1142,139709.0
2015-09-10 10:05:00,69.77,69.86,69.72,69.74,139354.0,59.1142,59.1905,59.0719,59.0888,139354.0
2015-09-10 10:10:00,69.75,69.76,69.59,69.59,119577.0,59.0973,59.1057,58.9617,58.9617,119577.0
2015-09-10 10:15:00,69.59,69.67,69.49,69.61,336582.0,58.9617,59.0295,58.877,58.9787,336582.0
2015-09-10 10:20:00,69.61,69.67,69.53,69.58,155677.0,58.9787,59.0295,58.9109,58.9532,155677.0
2015-09-10 10:25:00,69.57,69.63,69.51,69.63,123992.0,58.9448,58.9956,58.8939,58.9956,123992.0
2015-09-10 10:30:00,69.63,69.85,69.61,69.85,114732.0,58.9956,59.182,58.9787,59.182,114732.0
2015-09-10 10:35:00,69.85,70.03,69.85,70.01,125514.0,59.182,59.3345,59.182,59.3176,125514.0
2015-09-10 10:40:00,70.01,70.11,70.0,70.0,131460.0,59.3176,59.4023,59.3091,59.3091,131460.0
2015-09-10 10:45:00,70.01,70.12,70.01,70.11,56592.0,59.3176,59.4108,59.3176,59.4023,56592.0
2015-09-10 10:50:00,70.14,70.22,70.11,70.13,72464.0,59.4277,59.4955,59.4023,59.4192,72464.0
2015-09-10 10:55:00,70.13,70.2,70.09,70.11,58284.0,59.4192,59.4785,59.3853,59.4023,58284.0
2015-09-10 11:00:00,70.11,70.16,70.03,70.04,116772.0,59.4023,59.4447,59.3345,59.343,116772.0
2015-09-10 11:05:00,70.04,70.13,70.02,70.05,97143.0,59.343,59.4192,59.326,59.3515,97143.0
2015-09-10 11:10:00,70.04,70.08,69.96,69.97,77789.0,59.343,59.3769,59.2752,59.2837,77789.0
2015-09-10 11:15:00,69.97,70.0,69.77,69.78,146923.0,59.2837,59.3091,59.1142,59.1227,146923.0
2015-09-10 11:20:00,69.79,69.89,69.75,69.89,83575.0,59.1312,59.2159,59.0973,59.2159,83575.0
2015-09-10 11:25:00,69.88,69.99,69.83,69.99,126257.0,59.2074,59.3006,59.1651,59.3006,126257.0
2015-09-10 11:30:00,70.01,70.03,69.94,69.95,63654.0,59.3176,59.3345,59.2583,59.2667,63654.0
2015-09-10 11:35:00,69.95,70.11,69.92,70.1,69594.0,59.2667,59.4023,59.2413,59.3938,69594.0
2015-09-10 11:40:00,70.09,70.17,70.06,70.13,39364.0,59.3853,59.4531,59.3599,59.4192,39364.0
2015-09-10 11:45:00,70.14,70.14,70.03,70.03,58130.0,59.4277,59.4277,59.3345,59.3345,58130.0
2015-09-10 11:50:00,70.04,70.1,69.98,70.1,121678.0,59.343,59.3938,59.2921,59.3938,121678.0
2015-09-10 11:55:00,70.1,70.15,70.04,70.09,172178.0,59.3938,59.4362,59.343,59.3853,172178.0
2015-09-10 12:00:00,70.1,70.18,70.07,70.18,67779.0,59.3938,59.4616,59.3684,59.4616,67779.0
2015-09-10 12:05:00,70.18,70.32,70.12,70.31,88294.0,59.4616,59.5802,59.4108,59.5717,88294.0
2015-09-10 12:10:00,70.32,70.33,70.24,70.26,31781.0,59.5802,59.5887,59.5124,59.5294,31781.0
2015-09-10 12:15:00,70.26,70.31,70.15,70.15,40971.0,59.5294,59.5717,59.4362,59.4362,40971.0
2015-09-10 12:20:00,70.15,70.25,70.15,70.18,36138.0,59.4362,59.5209,59.4362,59.4616,36138.0
2015-09-10 12:25:00,70.17,70.2,70.08,70.14,73415.0,59.4531,59.4785,59.3769,59.4277,73415.0
2015-09-10 12:30:00,70.14,70.23,70.09,70.21,70885.0,59.4277,59.504,59.3853,59.487,70885.0
2015-09-10 12:35:00,70.22,70.28,70.21,70.24,74428.0,59.4955,59.5463,59.487,59.5124,74428.0
2015-09-10 12:40:00,70.25,70.25,70.13,70.19,57319.0,59.5209,59.5209,59.4192,59.4701,57319.0
2015-09-10 12:45:00,70.2,70.31,70.15,70.29,83480.0,59.4785,59.5717,59.4362,59.5548,83480.0
2015-09-10 12:50:00,70.29,70.32,70.26,70.3,38124.0,59.5548,59.5802,59.5294,59.5633,38124.0
2015-09-10 12:55:00,70.29,70.31,70.19,70.26,43976.0,59.5548,59.5717,59.4701,59.5294,43976.0
2015-09-10 13:00:00,70.25,70.25,70.14,70.17,48947.0,59.5209,59.5209,59.4277,59.4531,48947.0
2015-09-10 13:05:00,70.17,70.25,70.16,70.19,39201.0,59.4531,59.5209,59.4447,59.4701,39201.0
2015-09-10 13:10:00,70.19,70.26,70.16,70.17,44333.0,59.4701,59.5294,59.4447,59.4531,44333.0
2015-09-10 13:15:00,70.18,70.25,70.18,70.24,26175.0,59.4616,59.5209,59.4616,59.5124,26175.0
2015-09-10 13:20:00,70.23,70.33,70.2,70.33,69267.0,59.504,59.5887,59.4785,59.5887,69267.0
2015-09-10 13:25:00,70.33,70.51,70.31,70.5,347036.0,59.5887,59.7412,59.5717,59.7327,347036.0
2015-09-10 13:30:00,70.5,70.6,70.46,70.55,133635.0,59.7327,59.8175,59.6988,59.7751,133635.0
2015-09-10 13:35:00,70.57,70.71,70.54,70.67,220917.0,59.792,59.9107,59.7666,59.8768,220917.0
2015-09-10 13:40:00,70.67,70.69,70.57,70.59,53846.0,59.8768,59.8937,59.792,59.809,53846.0
2015-09-10 13:45:00,70.58,70.61,70.46,70.6,130779.0,59.8005,59.8259,59.6988,59.8175,130779.0
2015-09-10 13:50:00,70.59,70.63,70.46,70.48,41253.0,59.809,59.8429,59.6988,59.7158,41253.0
2015-09-10 13:55:00,70.46,70.55,70.46,70.54,54365.0,59.6988,59.7751,59.6988,59.7666,54365.0
2015-09-10 14:00:00,70.54,70.6,70.44,70.5,77626.0,59.7666,59.8175,59.6819,59.7327,77626.0
2015-09-10 14:05:00,70.49,70.53,70.45,70.45,25473.0,59.7243,59.7581,59.6904,59.6904,25473.0
2015-09-10 14:10:00,70.45,70.52,70.45,70.48,34399.0,59.6904,59.7497,59.6904,59.7158,34399.0
2015-09-10 14:15:00,70.49,70.49,70.37,70.41,37829.0,59.7243,59.7243,59.6226,59.6565,37829.0
2015-09-10 14:20:00,70.41,70.49,70.36,70.45,34030.0,59.6565,59.7243,59.6141,59.6904,34030.0
2015-09-10 14:25:00,70.47,70.51,70.44,70.51,18075.0,59.7073,59.7412,59.6819,59.7412,18075.0
2015-09-10 14:30:00,70.51,70.57,70.47,70.47,25805.0,59.7412,59.792,59.7073,59.7073,25805.0
2015-09-10 14:35:00,70.46,70.5,70.43,70.48,68545.0,59.6988,59.7327,59.6734,59.7158,68545.0
2015-09-10 14:40:00,70.47,70.56,70.47,70.49,49430.0,59.7073,59.7836,59.7073,59.7243,49430.0
2015-09-10 14:45:00,70.49,70.52,70.41,70.42,43236.0,59.7243,59.7497,59.6565,59.6649,43236.0
2015-09-10 14:50:00,70.42,70.46,70.35,70.37,53356.0,59.6649,59.6988,59.6056,59.6226,53356.0
2015-09-10 14:55:00,70.37,70.37,70.23,70.23,46656.0,59.6226,59.6226,59.504,59.504,46656.0
2015-09-10 15:00:00,70.22,70.26,70.1,70.15,69493.0,59.4955,59.5294,59.3938,59.4362,69493.0
2015-09-10 15:05:00,70.15,70.24,70.14,70.2,105000.0,59.4362,59.5124,59.4277,59.4785,105000.0
2015-09-10 15:10:00,70.21,70.23,70.15,70.22,43888.0,59.487,59.504,59.4362,59.4955,43888.0
2015-09-10 15:15:00,70.22,70.31,70.11,70.13,89034.0,59.4955,59.5717,59.4023,59.4192,89034.0
2015-09-10 15:20:00,70.13,70.19,70.01,70.05,160541.0,59.4192,59.4701,59.3176,59.3515,160541.0
2015-09-10 15:25:00,70.05,70.1,69.97,70.03,169643.0,59.3515,59.3938,59.2837,59.3345,169643.0
2015-09-10 15:30:00,70.02,70.04,69.89,69.95,231829.0,59.326,59.343,59.2159,59.2667,231829.0
2015-09-10 15:35:00,69.96,70.02,69.89,69.97,226789.0,59.2752,59.326,59.2159,59.2837,226789.0
2015-09-10 15:40:00,69.97,69.98,69.83,69.95,217375.0,59.2837,59.2921,59.1651,59.2667,217375.0
2015-09-10 15:45:00,69.96,70.06,69.87,70.04,253148.0,59.2752,59.3599,59.1989,59.343,253148.0
2015-09-10 15:50:00,70.04,70.12,69.94,70.06,402884.0,59.343,59.4108,59.2583,59.3599,402884.0
2015-09-10 15:55:00,70.06,70.18,70.05,70.15,635126.0,59.3599,59.4616,59.3515,59.4362,635126.0
2015-09-11 09:30:00,69.89,70.02,69.81,69.92,203366.0,59.2159,59.326,59.1481,59.2413,203366.0
2015-09-11 09:35:00,69.92,69.95,69.78,69.9,259683.0,59.2413,59.2667,59.1227,59.2244,259683.0
2015-09-11 09:40:00,69.91,70.03,69.86,69.97,271046.0,59.2328,59.3345,59.1905,59.2837,271046.0
2015-09-11 09:45:00,69.98,70.0,69.8,69.81,198249.0,59.2921,59.3091,59.1396,59.1481,198249.0
2015-09-11 09:50:00,69.81,69.96,69.81,69.84,191951.0,59.1481,59.2752,59.1481,59.1735,191951.0
2015-09-11 09:55:00,69.83,69.89,69.76,69.77,205169.0,59.1651,59.2159,59.1057,59.1142,205169.0
2015-09-11 10:00:00,69.76,69.83,69.69,69.78,87608.0,59.1057,59.1651,59.0464,59.1227,87608.0
2015-09-11 10:05:00,69.78,69.89,69.74,69.86,68015.0,59.1227,59.2159,59.0888,59.1905,68015.0
2015-09-11 10:10:00,69.86,69.94,69.85,69.87,94598.0,59.1905,59.2583,59.182,59.1989,94598.0
2015-09-11 10:15:00,69.87,69.96,69.83,69.95,81876.0,59.1989,59.2752,59.1651,59.2667,81876.0
2015-09-11 10:20:00,69.97,69.99,69.9,69.9,43438.0,59.2837,59.3006,59.2244,59.2244,43438.0
2015-09-11 10:25:00,69.92,69.98,69.87,69.89,37062.0,59.2413,59.2921,59.1989,59.2159,37062.0
2015-09-11 10:30:00,69.88,69.95,69.87,69.91,38956.0,59.2074,59.2667,59.1989,59.2328,38956.0
2015-09-11 10:35:00,69.9,69.92,69.82,69.92,49762.0,59.2244,59.2413,59.1566,59.2413,49762.0
2015-09-11 10:40:00,69.92,69.99,69.86,69.97,102465.0,59.2413,59.3006,59.1905,59.2837,102465.0
2015-09-11 10:45:00,69.95,69.98,69.91,69.95,43607.0,59.2667,59.2921,59.2328,59.2667,43607.0
2015-09-11 10:50:00,69.95,69.97,69.86,69.87,51335.0,59.2667,59.2837,59.1905,59.1989,51335.0
2015-09-11 10:55:00,69.87,69.91,69.83,69.9,35107.0,59.1989,59.2328,59.1651,59.2244,35107.0
2015-09-11 11:00:00,69.9,69.95,69.86,69.9,79426.0,59.2244,59.2667,59.1905,59.2244,79426.0
2015-09-11 11:05:00,69.91,69.99,69.9,69.94,30482.0,59.2328,59.3006,59.2244,59.2583,30482.0
2015-09-11 11:10:00,69.95,69.97,69.89,69.93,37899.0,59.2667,59.2837,59.2159,59.2498,37899.0
2015-09-11 11:15:00,69.94,69.97,69.85,69.97,80192.0,59.2583,59.2837,59.182,59.2837,80192.0
2015-09-11 11:20:00,69.97,70.01,69.92,70.0,30720.0,59.2837,59.3176,59.2413,59.3091,30720.0
2015-09-11 11:25:00,69.99,70.11,69.99,70.1,73837.0,59.3006,59.4023,59.3006,59.3938,73837.0
2015-09-11 11:30:00,70.1,70.13,69.99,70.0,50654.0,59.3938,59.4192,59.3006,59.3091,50654.0
2015-09-11 11:35:00,70.0,70.13,69.98,70.12,84800.0,59.3091,59.4192,59.2921,59.4108,84800.0
2015-09-11 11:40:00,70.13,70.14,70.08,70.12,100828.0,59.4192,59.4277,59.3769,59.4108,100828.0
2015-09-11 11:45:00,70.13,70.13,70.05,70.11,112856.0,59.4192,59.4192,59.3515,59.4023,112856.0
2015-09-11 11:50:00,70.11,70.29,70.1,70.27,222881.0,59.4023,59.5548,59.3938,59.5379,222881.0
2015-09-11 11:55:00,70.27,70.32,70.22,70.31,158893.0,59.5379,59.5802,59.4955,59.5717,158893.0
2015-09-11 12:00:00,70.31,70.46,70.3,70.42,119236.0,59.5717,59.6988,59.5633,59.6649,119236.0
2015-09-11 12:05:00,70.43,70.47,70.4,70.43,34291.0,59.6734,59.7073,59.648,59.6734,34291.0
2015-09-11 12:10:00,70.44,70.52,70.44,70.5,108446.0,59.6819,59.7497,59.6819,59.7327,108446.0
2015-09-11 12:15:00,70.51,70.54,70.46,70.51,93716.0,59.7412,59.7666,59.6988,59.7412,93716.0
2015-09-11 12:20:00,70.5,70.53,70.48,70.53,21290.0,59.7327,59.7581,59.7158,59.7581,21290.0
2015-09-11 12:25:00,70.53,70.57,70.49,70.54,36145.0,59.7581,59.792,59.7243,59.7666,36145.0
2015-09-11 12:30:00,70.55,70.58,70.52,70.52,18035.0,59.7751,59.8005,59.7497,59.7497,18035.0
2015-09-11 12:35:00,70.53,70.55,70.43,70.44,29980.0,59.7581,59.7751,59.6734,59.6819,29980.0
2015-09-11 12:40:00,70.45,70.48,70.43,70.48,18436.0,59.6904,59.7158,59.6734,59.7158,18436.0
2015-09-11 12:45:00,70.47,70.53,70.45,70.51,29692.0,59.7073,59.7581,59.6904,59.7412,29692.0
2015-09-11 12:50:00,70.52,70.55,70.46,70.46,43647.0,59.7497,59.7751,59.6988,59.6988,43647.0
2015-09-11 12:55:00,70.46,70.49,70.46,70.48,50804.0,59.6988,59.7243,59.6988,59.7158,50804.0
2015-09-11 13:00:00,70.49,70.49,70.41,70.42,28264.0,59.7243,59.7243,59.6565,59.6649,28264.0
2015-09-11 13:05:00,70.42,70.45,70.35,70.37,148431.0,59.6649,59.6904,59.6056,59.6226,148431.0
2015-09-11 13:10:00,70.37,70.39,70.33,70.35,11641.0,59.6226,59.6395,59.5887,59.6056,11641.0
2015-09-11 13:15:00,70.35,70.35,70.26,70.27,34387.0,59.6056,59.6056,59.5294,59.5379,34387.0
2015-09-11 13:20:00,70.27,70.29,70.2,70.21,188605.0,59.5379,59.5548,59.4785,59.487,188605.0
2015-09-11 13:25:00,70.21,70.27,70.2,70.22,177262.0,59.487,59.5379,59.4785,59.4955,177262.0
2015-09-11 13:30:00,70.21,70.26,70.17,70.18,36427.0,59.487,59.5294,59.4531,59.4616,36427.0
2015-09-11 13:35:00,70.17,70.19,70.11,70.19,43679.0,59.4531,59.4701,59.4023,59.4701,43679.0
2015-09-11 13:40:00,70.18,70.24,70.16,70.23,74050.0,59.4616,59.5124,59.4447,59.504,74050.0
2015-09-11 13:45:00,70.24,70.25,70.2,70.23,62812.0,59.5124,59.5209,59.4785,59.504,62812.0
2015-09-11 13:50:00,70.22,70.24,70.18,70.24,49144.0,59.4955,59.5124,59.4616,59.5124,49144.0
2015-09-11 13:55:00,70.24,70.25,70.17,70.17,17098.0,59.5124,59.5209,59.4531,59.4531,17098.0
2015-09-11 14:00:00,70.17,70.18,70.08,70.12,55833.0,59.4531,59.4616,59.3769,59.4108,55833.0
2015-09-11 14:05:00,70.12,70.14,70.07,70.11,16996.0,59.4108,59.4277,59.3684,59.4023,16996.0
2015-09-11 14:10:00,70.12,70.17,70.11,70.14,26400.0,59.4108,59.4531,59.4023,59.4277,26400.0
2015-09-11 14:15:00,70.13,70.19,70.13,70.18,29147.0,59.4192,59.4701,59.4192,59.4616,29147.0
2015-09-11 14:20:00,70.19,70.29,70.19,70.28,33291.0,59.4701,59.5548,59.4701,59.5463,33291.0
2015-09-11 14:25:00,70.27,70.3,70.26,70.29,91782.0,59.5379,59.5633,59.5294,59.5548,91782.0
2015-09-11 14:30:00,70.29,70.38,70.29,70.34,57750.0,59.5548,59.6311,59.5548,59.5972,57750.0
2015-09-11 14:35:00,70.34,70.4,70.33,70.36,43967.0,59.5972,59.648,59.5887,59.6141,43967.0
2015-09-11 14:40:00,70.36,70.37,70.34,70.35,53062.0,59.6141,59.6226,59.5972,59.6056,53062.0
2015-09-11 14:45:00,70.35,70.39,70.34,70.37,51654.0,59.6056,59.6395,59.5972,59.6226,51654.0
2015-09-11 14:50:00,70.37,70.39,70.28,70.34,59314.0,59.6226,59.6395,59.5463,59.5972,59314.0
2015-09-11 14:55:00,70.34,70.38,70.32,70.35,48103.0,59.5972,59.6311,59.5802,59.6056,48103.0
2015-09-11 15:00:00,70.35,70.41,70.35,70.38,78405.0,59.6056,59.6565,59.6056,59.6311,78405.0
2015-09-11 15:05:00,70.37,70.46,70.36,70.42,78343.0,59.6226,59.6988,59.6141,59.6649,78343.0
2015-09-11 15:10:00,70.42,70.47,70.41,70.45,77540.0,59.6649,59.7073,59.6565,59.6904,77540.0
2015-09-11 15:15:00,70.46,70.51,70.45,70.45,85975.0,59.6988,59.7412,59.6904,59.6904,85975.0
2015-09-11 15:20:00,70.45,70.47,70.37,70.41,97753.0,59.6904,59.7073,59.6226,59.6565,97753.0
2015-09-11 15:25:00,70.41,70.46,70.38,70.43,50926.0,59.6565,59.6988,59.6311,59.6734,50926.0
2015-09-11 15:30:00,70.43,70.43,70.35,70.38,108318.0,59.6734,59.6734,59.6056,59.6311,108318.0
2015-09-11 15:35:00,70.38,70.48,70.37,70.47,89790.0,59.6311,59.7158,59.6226,59.7073,89790.0
2015-09-11 15:40:00,70.47,70.47,70.4,70.44,66434.0,59.7073,59.7073,59.648,59.6819,66434.0
2015-09-11 15:45:00,70.44,70.48,70.41,70.41,136152.0,59.6819,59.7158,59.6565,59.6565,136152.0
2015-09-11 15:50:00,70.42,70.54,70.42,70.51,268350.0,59.6649,59.7666,59.6649,59.7412,268350.0
2015-09-11 15:55:00,70.51,70.66,70.51,70.65,578845.0,59.7412,59.8683,59.7412,59.8598,578845.0
2015-09-14 09:30:00,70.65,70.78,70.59,70.66,118382.0,59.8598,59.97,59.809,59.8683,118382.0
2015-09-14 09:35:00,70.67,70.67,70.48,70.54,210823.0,59.8768,59.8768,59.7158,59.7666,210823.0
2015-09-14 09:40:00,70.54,70.66,70.49,70.58,147952.0,59.7666,59.8683,59.7243,59.8005,147952.0
2015-09-14 09:45:00,70.57,70.6,70.37,70.37,138369.0,59.792,59.8175,59.6226,59.6226,138369.0
2015-09-14 09:50:00,70.37,70.47,70.31,70.47,89995.0,59.6226,59.7073,59.5717,59.7073,89995.0
2015-09-14 09:55:00,70.46,70.47,70.41,70.42,107973.0,59.6988,59.7073,59.6565,59.6649,107973.0
2015-09-14 10:00:00,70.42,70.53,70.38,70.46,115505.0,59.6649,59.7581,59.6311,59.6988,115505.0
2015-09-14 10:05:00,70.47,70.53,70.44,70.5,86476.0,59.7073,59.7581,59.6819,59.7327,86476.0
2015-09-14 10:10:00,70.5,70.58,70.47,70.54,88962.0,59.7327,59.8005,59.7073,59.7666,88962.0
2015-09-14 10:15:00,70.57,70.61,70.52,70.55,58602.0,59.792,59.8259,59.7497,59.7751,58602.0
2015-09-14 10:20:00,70.57,70.58,70.46,70.55,52347.0,59.792,59.8005,59.6988,59.7751,52347.0
2015-09-14 10:25:00,70.54,70.57,70.47,70.49,102241.0,59.7666,59.792,59.7073,59.7243,102241.0
2015-09-14 10:30:00,70.48,70.59,70.48,70.58,47145.0,59.7158,59.809,59.7158,59.8005,47145.0
2015-09-14 10:35:00,70.59,70.64,70.51,70.62,57650.0,59.809,59.8513,59.7412,59.8344,57650.0
2015-09-14 10:40:00,70.62,70.65,70.57,70.63,52631.0,59.8344,59.8598,59.792,59.8429,52631.0
2015-09-14 10:45:00,70.63,70.69,70.59,70.66,51077.0,59.8429,59.8937,59.809,59.8683,51077.0
2015-09-14 10:50:00,70.67,70.68,70.52,70.55,84949.0,59.8768,59.8852,59.7497,59.7751,84949.0
2015-09-14 10:55:00,70.54,70.54,70.44,70.5,51553.0,59.7666,59.7666,59.6819,59.7327,51553.0
2015-09-14 11:00:00,70.5,70.52,70.46,70.51,21044.0,59.7327,59.7497,59.6988,59.7412,21044.0
2015-09-14 11:05:00,70.51,70.53,70.46,70.48,24516.0,59.7412,59.7581,59.6988,59.7158,24516.0
2015-09-14 11:10:00,70.49,70.5,70.44,70.45,113461.0,59.7243,59.7327,59.6819,59.6904,113461.0
2015-09-14 11:15:00,70.44,70.46,70.39,70.43,109739.0,59.6819,59.6988,59.6395,59.6734,109739.0
2015-09-14 11:20:00,70.43,70.46,70.34,70.37,49229.0,59.6734,59.6988,59.5972,59.6226,49229.0
2015-09-14 11:25:00,70.38,70.4,70.31,70.32,77291.0,59.6311,59.648,59.5717,59.5802,77291.0
2015-09-14 11:30:00,70.32,70.32,70.22,70.23,50566.0,59.5802,59.5802,59.4955,59.504,50566.0
2015-09-14 11:35:00,70.23,70.3,70.21,70.26,94945.0,59.504,59.5633,59.487,59.5294,94945.0
2015-09-14 11:40:00,70.25,70.32,70.24,70.24,48082.0,59.5209,59.5802,59.5124,59.5124,48082.0
2015-09-14 11:45:00,70.23,70.28,70.2,70.26,34059.0,59.504,59.5463,59.4785,59.5294,34059.0
2015-09-14 11:50:00,70.26,70.39,70.24,70.38,24942.0,59.5294,59.6395,59.5124,59.6311,24942.0
2015-09-14 11:55:00,70.37,70.37,70.3,70.3,19979.0,59.6226,59.6226,59.5633,59.5633,19979.0
2015-09-14 12:00:00,70.3,70.33,70.26,70.29,16005.0,59.5633,59.5887,59.5294,59.5548,16005.0
2015-09-14 12:05:00,70.27,70.3,70.23,70.24,27282.0,59.5379,59.5633,59.504,59.5124,27282.0
2015-09-14 12:10:00,70.25,70.26,70.15,70.19,53895.0,59.5209,59.5294,59.4362,59.4701,53895.0
2015-09-14 12:15:00,70.2,70.24,70.2,70.24,19946.0,59.4785,59.5124,59.4785,59.5124,19946.0
2015-09-14 12:20:00,70.23,70.24,70.18,70.23,32314.0,59.504,59.5124,59.4616,59.504,32314.0
2015-09-14 12:25:00,70.24,70.26,70.19,70.22,45240.0,59.5124,59.5294,59.4701,59.4955,45240.0
2015-09-14 12:30:00,70.21,70.26,70.17,70.25,34009.0,59.487,59.5294,59.4531,59.5209,34009.0
2015-09-14 12:35:00,70.24,70.27,70.19,70.19,32652.0,59.5124,59.5379,59.4701,59.4701,32652.0
2015-09-14 12:40:00,70.18,70.2,70.1,70.12,22808.0,59.4616,59.4785,59.3938,59.4108,22808.0
2015-09-14 12:45:00,70.11,70.12,70.09,70.12,11944.0,59.4023,59.4108,59.3853,59.4108,11944.0
2015-09-14 12:50:00,70.11,70.18,70.09,70.15,36432.0,59.4023,59.4616,59.3853,59.4362,36432.0
2015-09-14 12:55:00,70.15,70.23,70.15,70.19,57099.0,59.4362,59.504,59.4362,59.4701,57099.0
2015-09-14 13:00:00,70.18,70.21,70.12,70.12,16825.0,59.4616,59.487,59.4108,59.4108,16825.0
2015-09-14 13:05:00,70.13,70.15,70.12,70.14,17677.0,59.4192,59.4362,59.4108,59.4277,17677.0
2015-09-14 13:10:00,70.14,70.19,70.14,70.15,33114.0,59.4277,59.4701,59.4277,59.4362,33114.0
2015-09-14 13:15:00,70.15,70.22,70.13,70.2,52788.0,59.4362,59.4955,59.4192,59.4785,52788.0
2015-09-14 13:20:00,70.21,70.23,70.17,70.18,47559.0,59.487,59.504,59.4531,59.4616,47559.0
2015-09-14 13:25:00,70.18,70.18,70.15,70.17,18760.0,59.4616,59.4616,59.4362,59.4531,18760.0
2015-09-14 13:30:00,70.17,70.23,70.17,70.21,30902.0,59.4531,59.504,59.4531,59.487,30902.0
2015-09-14 13:35:00,70.2,70.28,70.19,70.27,26666.0,59.4785,59.5463,59.4701,59.5379,26666.0
2015-09-14 13:40:00,70.29,70.4,70.29,70.39,40890.0,59.5548,59.648,59.5548,59.6395,40890.0
2015-09-14 13:45:00,70.4,70.44,70.39,70.43,85736.0,59.648,59.6819,59.6395,59.6734,85736.0
2015-09-14 13:50:00,70.43,70.44,70.36,70.36,71852.0,59.6734,59.6819,59.6141,59.6141,71852.0
2015-09-14 13:55:00,70.37,70.48,70.36,70.47,62424.0,59.6226,59.7158,59.6141,59.7073,62424.0
2015-09-14 14:00:00,70.46,70.46,70.36,70.36,69444.0,59.6988,59.6988,59.6141,59.6141,69444.0
2015-09-14 14:05:00,70.36,70.39,70.31,70.34,127401.0,59.6141,59.6395,59.5717,59.5972,127401.0
2015-09-14 14:10:00,70.34,70.37,70.32,70.34,37140.0,59.5972,59.6226,59.5802,59.5972,37140.0
2015-09-14 14:15:00,70.34,70.36,70.32,70.35,27091.0,59.5972,59.6141,59.5802,59.6056,27091.0
2015-09-14 14:20:00,70.36,70.39,70.3,70.32,118313.0,59.6141,59.6395,59.5633,59.5802,118313.0
2015-09-14 14:25:00,70.33,70.36,70.27,70.28,67524.0,59.5887,59.6141,59.5379,59.5463,67524.0
2015-09-14 14:30:00,70.27,70.29,70.25,70.27,50122.0,59.5379,59.5548,59.5209,59.5379,50122.0
2015-09-14 14:35:00,70.27,70.32,70.26,70.31,66573.0,59.5379,59.5802,59.5294,59.5717,66573.0
2015-09-14 14:40:00,70.31,70.34,70.3,70.31,19482.0,59.5717,59.5972,59.5633,59.5717,19482.0
2015-09-14 14:45:00,70.31,70.35,70.29,70.29,23409.0,59.5717,59.6056,59.5548,59.5548,23409.0
2015-09-14 14:50:00,70.29,70.33,70.25,70.32,21762.0,59.5548,59.5887,59.5209,59.5802,21762.0
2015-09-14 14:55:00,70.33,70.44,70.33,70.38,98229.0,59.5887,59.6819,59.5887,59.6311,98229.0
2015-09-14 15:00:00,70.37,70.38,70.32,70.33,23310.0,59.6226,59.6311,59.5802,59.5887,23310.0
2015-09-14 15:05:00,70.32,70.34,70.28,70.33,112539.0,59.5802,59.5972,59.5463,59.5887,112539.0
2015-09-14 15:10:00,70.33,70.42,70.32,70.41,34683.0,59.5887,59.6649,59.5802,59.6565,34683.0
2015-09-14 15:15:00,70.42,70.46,70.37,70.39,66738.0,59.6649,59.6988,59.6226,59.6395,66738.0
2015-09-14 15:20:00,70.38,70.43,70.35,70.38,57609.0,59.6311,59.6734,59.6056,59.6311,57609.0
2015-09-14 15:25:00,70.38,70.39,70.32,70.35,34776.0,59.6311,59.6395,59.5802,59.6056,34776.0
2015-09-14 15:30:00,70.36,70.38,70.31,70.33,39880.0,59.6141,59.6311,59.5717,59.5887,39880.0
2015-09-14 15:35:00,70.32,70.32,70.24,70.27,62809.0,59.5802,59.5802,59.5124,59.5379,62809.0
2015-09-14 15:40:00,70.27,70.32,70.25,70.32,89006.0,59.5379,59.5802,59.5209,59.5802,89006.0
2015-09-14 15:45:00,70.32,70.36,70.31,70.31,100786.0,59.5802,59.6141,59.5717,59.5717,100786.0
2015-09-14 15:50:00,70.31,70.39,70.3,70.31,249007.0,59.5717,59.6395,59.5633,59.5717,249007.0
2015-09-14 15:55:00,70.31,70.45,70.3,70.41,544251.0,59.5717,59.6904,59.5633,59.6565,544251.0
2015-09-15 09:30:00,70.65,70.83,70.53,70.59,134295.0,59.8598,60.0123,59.7581,59.809,134295.0
2015-09-15 09:35:00,70.6,70.66,70.54,70.6,97350.0,59.8175,59.8683,59.7666,59.8175,97350.0
2015-09-15 09:40:00,70.6,70.66,70.5,70.65,160796.0,59.8175,59.8683,59.7327,59.8598,160796.0
2015-09-15 09:45:00,70.66,70.67,70.56,70.61,101592.0,59.8683,59.8768,59.7836,59.8259,101592.0
2015-09-15 09:50:00,70.61,70.62,70.53,70.62,130186.0,59.8259,59.8344,59.7581,59.8344,130186.0
2015-09-15 09:55:00,70.61,70.65,70.57,70.57,88737.0,59.8259,59.8598,59.792,59.792,88737.0
2015-09-15 10:00:00,70.58,70.65,70.57,70.59,74219.0,59.8005,59.8598,59.792,59.809,74219.0
2015-09-15 10:05:00,70.59,70.67,70.58,70.59,58888.0,59.809,59.8768,59.8005,59.809,58888.0
2015-09-15 10:10:00,70.59,70.66,70.58,70.6,47691.0,59.809,59.8683,59.8005,59.8175,47691.0
2015-09-15 10:15:00,70.61,70.66,70.57,70.65,46841.0,59.8259,59.8683,59.792,59.8598,46841.0
2015-09-15 10:20:00,70.65,70.85,70.64,70.8,69233.0,59.8598,60.0293,59.8513,59.9869,69233.0
2015-09-15 10:25:00,70.8,70.83,70.77,70.79,54293.0,59.9869,60.0123,59.9615,59.9784,54293.0
2015-09-15 10:30:00,70.79,71.03,70.79,70.97,147527.0,59.9784,60.1818,59.9784,60.1309,147527.0
2015-09-15 10:35:00,70.98,71.03,70.93,70.93,74335.0,60.1394,60.1818,60.0971,60.0971,74335.0
2015-09-15 10:40:00,70.95,71.12,70.94,71.11,329699.0,60.114,60.258,60.1055,60.2496,329699.0
2015-09-15 10:45:00,71.11,71.19,71.09,71.09,184754.0,60.2496,60.3173,60.2326,60.2326,184754.0
2015-09-15 10:50:00,71.09,71.12,71.04,71.06,50649.0,60.2326,60.258,60.1903,60.2072,50649.0
2015-09-15 10:55:00,71.07,71.13,71.06,71.1,169424.0,60.2157,60.2665,60.2072,60.2411,169424.0
2015-09-15 11:00:00,71.11,71.14,71.06,71.12,207198.0,60.2496,60.275,60.2072,60.258,207198.0
2015-09-15 11:05:00,71.11,71.11,71.04,71.09,53221.0,60.2496,60.2496,60.1903,60.2326,53221.0
2015-09-15 11:10:00,71.08,71.12,71.06,71.09,35273.0,60.2241,60.258,60.2072,60.2326,35273.0
2015-09-15 11:15:00,71.08,71.11,70.97,70.97,53371.0,60.2241,60.2496,60.1309,60.1309,53371.0
2015-09-15 11:20:00,70.98,70.98,70.92,70.94,27297.0,60.1394,60.1394,60.0886,60.1055,27297.0
2015-09-15 11:25:00,70.94,71.02,70.93,71.0,34864.0,60.1055,60.1733,60.0971,60.1564,34864.0
2015-09-15 11:30:00,71.01,71.05,70.91,70.91,78543.0,60.1648,60.1987,60.0801,60.0801,78543.0
2015-09-15 11:35:00,70.91,70.96,70.9,70.9,34591.0,60.0801,60.1225,60.0716,60.0716,34591.0
2015-09-15 11:40:00,70.91,70.98,70.91,70.97,34256.0,60.0801,60.1394,60.0801,60.1309,34256.0
2015-09-15 11:45:00,70.98,71.0,70.96,70.98,44806.0,60.1394,60.1564,60.1225,60.1394,44806.0
2015-09-15 11:50:00,70.98,71.03,70.97,70.97,35774.0,60.1394,60.1818,60.1309,60.1309,35774.0
2015-09-15 11:55:00,70.96,70.99,70.96,70.98,25161.0,60.1225,60.1479,60.1225,60.1394,25161.0
2015-09-15 12:00:00,70.98,71.06,70.98,71.01,36990.0,60.1394,60.2072,60.1394,60.1648,36990.0
2015-09-15 12:05:00,71.0,71.04,70.97,71.04,25770.0,60.1564,60.1903,60.1309,60.1903,25770.0
2015-09-15 12:10:00,71.04,71.11,71.03,71.11,42707.0,60.1903,60.2496,60.1818,60.2496,42707.0
2015-09-15 12:15:00,71.11,71.15,71.09,71.09,49572.0,60.2496,60.2835,60.2326,60.2326,49572.0
2015-09-15 12:20:00,71.09,71.11,71.03,71.05,59640.0,60.2326,60.2496,60.1818,60.1987,59640.0
2015-09-15 12:25:00,71.05,71.06,71.03,71.05,38503.0,60.1987,60.2072,60.1818,60.1987,38503.0
2015-09-15 12:30:00,71.06,71.12,71.04,71.11,20163.0,60.2072,60.258,60.1903,60.2496,20163.0
2015-09-15 12:35:00,71.11,71.14,71.09,71.14,18992.0,60.2496,60.275,60.2326,60.275,18992.0
2015-09-15 12:40:00,71.15,71.16,71.09,71.09,44068.0,60.2835,60.2919,60.2326,60.2326,44068.0
2015-09-15 12:45:00,71.09,71.12,71.08,71.11,43095.0,60.2326,60.258,60.2241,60.2496,43095.0
2015-09-15 12:50:00,71.11,71.12,71.09,71.11,45766.0,60.2496,60.258,60.2326,60.2496,45766.0
2015-09-15 12:55:00,71.11,71.14,71.07,71.08,31262.0,60.2496,60.275,60.2157,60.2241,31262.0
2015-09-15 13:00:00,71.07,71.08,71.05,71.07,34900.0,60.2157,60.2241,60.1987,60.2157,34900.0
2015-09-15 13:05:00,71.07,71.08,71.06,71.06,25309.0,60.2157,60.2241,60.2072,60.2072,25309.0
2015-09-15 13:10:00,71.05,71.09,71.02,71.09,39324.0,60.1987,60.2326,60.1733,60.2326,39324.0
2015-09-15 13:15:00,71.08,71.16,71.07,71.16,28041.0,60.2241,60.2919,60.2157,60.2919,28041.0
2015-09-15 13:20:00,71.17,71.19,71.15,71.17,28428.0,60.3004,60.3173,60.2835,60.3004,28428.0
2015-09-15 13:25:00,71.18,71.29,71.17,71.26,67633.0,60.3089,60.4021,60.3004,60.3767,67633.0
2015-09-15 13:30:00,71.27,71.39,71.27,71.32,162542.0,60.3851,60.4868,60.3851,60.4275,162542.0
2015-09-15 13:35:00,71.31,71.36,71.29,71.36,39512.0,60.419,60.4614,60.4021,60.4614,39512.0
2015-09-15 13:40:00,71.35,71.4,71.35,71.37,53965.0,60.4529,60.4953,60.4529,60.4699,53965.0
2015-09-15 13:45:00,71.38,71.4,71.34,71.35,32344.0,60.4783,60.4953,60.4444,60.4529,32344.0
2015-09-15 13:50:00,71.35,71.35,71.3,71.3,40217.0,60.4529,60.4529,60.4105,60.4105,40217.0
2015-09-15 13:55:00,71.29,71.3,71.26,71.28,50052.0,60.4021,60.4105,60.3767,60.3936,50052.0
2015-09-15 14:00:00,71.28,71.3,71.27,71.3,26514.0,60.3936,60.4105,60.3851,60.4105,26514.0
2015-09-15 14:05:00,71.31,71.35,71.27,71.35,39926.0,60.419,60.4529,60.3851,60.4529,39926.0
2015-09-15 14:10:00,71.35,71.47,71.34,71.39,141978.0,60.4529,60.5546,60.4444,60.4868,141978.0
2015-09-15 14:15:00,71.39,71.43,71.36,71.4,48460.0,60.4868,60.5207,60.4614,60.4953,48460.0
2015-09-15 14:20:00,71.4,71.41,71.33,71.36,64488.0,60.4953,60.5037,60.436,60.4614,64488.0
2015-09-15 14:25:00,71.36,71.41,71.34,71.4,24809.0,60.4614,60.5037,60.4444,60.4953,24809.0
2015-09-15 14:30:00,71.41,71.43,71.37,71.42,45668.0,60.5037,60.5207,60.4699,60.5122,45668.0
2015-09-15 14:35:00,71.42,71.46,71.42,71.44,166312.0,60.5122,60.5461,60.5122,60.5292,166312.0
2015-09-15 14:40:00,71.43,71.48,71.43,71.43,50160.0,60.5207,60.5631,60.5207,60.5207,50160.0
2015-09-15 14:45:00,71.44,71.55,71.43,71.52,222403.0,60.5292,60.6224,60.5207,60.5969,222403.0
2015-09-15 14:50:00,71.52,71.56,71.45,71.49,80943.0,60.5969,60.6308,60.5376,60.5715,80943.0
2015-09-15 14:55:00,71.5,71.55,71.46,71.5,110961.0,60.58,60.6224,60.5461,60.58,110961.0
2015-09-15 15:00:00,71.51,71.56,71.47,71.52,94072.0,60.5885,60.6308,60.5546,60.5969,94072.0
2015-09-15 15:05:00,71.51,71.55,71.49,71.54,171157.0,60.5885,60.6224,60.5715,60.6139,171157.0
2015-09-15 15:10:00,71.54,71.59,71.54,71.57,79605.0,60.6139,60.6563,60.6139,60.6393,79605.0
2015-09-15 15:15:00,71.57,71.59,71.52,71.55,44848.0,60.6393,60.6563,60.5969,60.6224,44848.0
2015-09-15 15:20:00,71.55,71.55,71.49,71.51,57963.0,60.6224,60.6224,60.5715,60.5885,57963.0
2015-09-15 15:25:00,71.52,71.55,71.51,71.54,151453.0,60.5969,60.6224,60.5885,60.6139,151453.0
2015-09-15 15:30:00,71.53,71.56,71.5,71.53,74712.0,60.6054,60.6308,60.58,60.6054,74712.0
2015-09-15 15:35:00,71.53,71.53,71.41,71.41,148760.0,60.6054,60.6054,60.5037,60.5037,148760.0
2015-09-15 15:40:00,71.42,71.52,71.39,71.5,185894.0,60.5122,60.5969,60.4868,60.58,185894.0
2015-09-15 15:45:00,71.49,71.5,71.39,71.43,263878.0,60.5715,60.58,60.4868,60.5207,263878.0
2015-09-15 15:50:00,71.43,71.47,71.4,71.41,311584.0,60.5207,60.5546,60.4953,60.5037,311584.0
2015-09-15 15:55:00,71.41,71.46,71.37,71.41,848259.0,60.5037,60.5461,60.4699,60.5037,848259.0
2015-09-16 09:30:00,71.45,71.63,71.33,71.6,255386.0,60.5376,60.6901,60.436,60.6647,255386.0
2015-09-16 09:35:00,71.59,71.59,71.4,71.46,107867.0,60.6563,60.6563,60.4953,60.5461,107867.0
2015-09-16 09:40:00,71.46,71.46,71.16,71.17,178274.0,60.5461,60.5461,60.2919,60.3004,178274.0
2015-09-16 09:45:00,71.19,71.24,70.98,71.0,356000.0,60.3173,60.3597,60.1394,60.1564,356000.0
2015-09-16 09:50:00,71.01,71.21,71.01,71.2,149694.0,60.1648,60.3343,60.1648,60.3258,149694.0
2015-09-16 09:55:00,71.22,71.27,71.17,71.22,84070.0,60.3428,60.3851,60.3004,60.3428,84070.0
2015-09-16 10:00:00,71.22,71.23,71.01,71.04,160328.0,60.3428,60.3512,60.1648,60.1903,160328.0
2015-09-16 10:05:00,71.03,71.22,71.02,71.17,199793.0,60.1818,60.3428,60.1733,60.3004,199793.0
2015-09-16 10:10:00,71.17,71.27,71.16,71.24,164743.0,60.3004,60.3851,60.2919,60.3597,164743.0
2015-09-16 10:15:00,71.24,71.31,71.23,71.25,78459.0,60.3597,60.419,60.3512,60.3682,78459.0
2015-09-16 10:20:00,71.26,71.29,71.13,71.14,200349.0,60.3767,60.4021,60.2665,60.275,200349.0
2015-09-16 10:25:00,71.13,71.21,71.1,71.15,402709.0,60.2665,60.3343,60.2411,60.2835,402709.0
2015-09-16 10:30:00,71.14,71.17,71.1,71.13,389461.0,60.275,60.3004,60.2411,60.2665,389461.0
2015-09-16 10:35:00,71.13,71.14,70.99,71.06,329520.0,60.2665,60.275,60.1479,60.2072,329520.0
2015-09-16 10:40:00,71.06,71.06,70.91,70.92,332050.0,60.2072,60.2072,60.0801,60.0886,332050.0
2015-09-16 10:45:00,70.91,71.03,70.91,70.98,125732.0,60.0801,60.1818,60.0801,60.1394,125732.0
2015-09-16 10:50:00,70.98,70.99,70.94,70.96,83923.0,60.1394,60.1479,60.1055,60.1225,83923.0
2015-09-16 10:55:00,70.96,71.05,70.95,71.04,57430.0,60.1225,60.1987,60.114,60.1903,57430.0
2015-09-16 11:00:00,71.04,71.04,70.97,70.98,165701.0,60.1903,60.1903,60.1309,60.1394,165701.0
2015-09-16 11:05:00,70.99,71.12,70.99,71.11,65506.0,60.1479,60.258,60.1479,60.2496,65506.0
2015-09-16 11:10:00,71.12,71.28,71.11,71.27,205657.0,60.258,60.3936,60.2496,60.3851,205657.0
2015-09-16 11:15:00,71.28,71.28,71.23,71.25,177969.0,60.3936,60.3936,60.3512,60.3682,177969.0
2015-09-16 11:20:00,71.26,71.39,71.25,71.34,151418.0,60.3767,60.4868,60.3682,60.4444,151418.0
2015-09-16 11:25:00,71.34,71.42,71.34,71.4,170823.0,60.4444,60.5122,60.4444,60.4953,170823.0
2015-09-16 11:30:00,71.4,71.41,71.33,71.34,118233.0,60.4953,60.5037,60.436,60.4444,118233.0
2015-09-16 11:35:00,71.33,71.37,71.28,71.3,83938.0,60.436,60.4699,60.3936,60.4105,83938.0
2015-09-16 11:40:00,71.3,71.32,71.27,71.27,77857.0,60.4105,60.4275,60.3851,60.3851,77857.0
2015-09-16 11:45:00,71.26,71.27,71.2,71.25,78113.0,60.3767,60.3851,60.3258,60.3682,78113.0
2015-09-16 11:50:00,71.24,71.25,71.19,71.24,255636.0,60.3597,60.3682,60.3173,60.3597,255636.0
2015-09-16 11:55:00,71.24,71.35,71.24,71.35,29336.0,60.3597,60.4529,60.3597,60.4529,29336.0
2015-09-16 12:00:00,71.35,71.43,71.35,71.42,156846.0,60.4529,60.5207,60.4529,60.5122,156846.0
2015-09-16 12:05:00,71.43,71.44,71.37,71.41,57822.0,60.5207,60.5292,60.4699,60.5037,57822.0
2015-09-16 12:10:00,71.42,71.44,71.36,71.4,60105.0,60.5122,60.5292,60.4614,60.4953,60105.0
2015-09-16 12:15:00,71.39,71.46,71.39,71.46,155351.0,60.4868,60.5461,60.4868,60.5461,155351.0
2015-09-16 12:20:00,71.46,71.52,71.45,71.49,49614.0,60.5461,60.5969,60.5376,60.5715,49614.0
2015-09-16 12:25:00,71.51,71.56,71.49,71.56,20807.0,60.5885,60.6308,60.5715,60.6308,20807.0
2015-09-16 12:30:00,71.56,71.62,71.5,71.62,65785.0,60.6308,60.6817,60.58,60.6817,65785.0
2015-09-16 12:35:00,71.62,71.67,71.61,71.67,68510.0,60.6817,60.724,60.6732,60.724,68510.0
2015-09-16 12:40:00,71.68,71.68,71.6,71.62,81463.0,60.7325,60.7325,60.6647,60.6817,81463.0
2015-09-16 12:45:00,71.62,71.65,71.58,71.59,22297.0,60.6817,60.7071,60.6478,60.6563,22297.0
2015-09-16 12:50:00,71.59,71.61,71.56,71.58,28352.0,60.6563,60.6732,60.6308,60.6478,28352.0
2015-09-16 12:55:00,71.58,71.65,71.57,71.64,24894.0,60.6478,60.7071,60.6393,60.6986,24894.0
2015-09-16 13:00:00,71.63,71.64,71.53,71.56,28536.0,60.6901,60.6986,60.6054,60.6308,28536.0
2015-09-16 13:05:00,71.57,71.57,71.52,71.54,20152.0,60.6393,60.6393,60.5969,60.6139,20152.0
2015-09-16 13:10:00,71.54,71.56,71.53,71.54,22016.0,60.6139,60.6308,60.6054,60.6139,22016.0
2015-09-16 13:15:00,71.55,71.55,71.52,71.53,11989.0,60.6224,60.6224,60.5969,60.6054,11989.0
2015-09-16 13:20:00,71.52,71.53,71.44,71.5,30916.0,60.5969,60.6054,60.5292,60.58,30916.0
2015-09-16 13:25:00,71.5,71.51,71.44,71.45,82849.0,60.58,60.5885,60.5292,60.5376,82849.0
2015-09-16 13:30:00,71.45,71.49,71.42,71.48,60507.0,60.5376,60.5715,60.5122,60.5631,60507.0
2015-09-16 13:35:00,71.49,71.54,71.48,71.5,163633.0,60.5715,60.6139,60.5631,60.58,163633.0
2015-09-16 13:40:00,71.51,71.51,71.44,71.44,463276.0,60.5885,60.5885,60.5292,60.5292,463276.0
2015-09-16 13:45:00,71.44,71.45,71.41,71.43,258260.0,60.5292,60.5376,60.5037,60.5207,258260.0
2015-09-16 13:50:00,71.43,71.48,71.42,71.45,495252.0,60.5207,60.5631,60.5122,60.5376,495252.0
2015-09-16 13:55:00,71.45,71.48,71.43,71.44,175539.0,60.5376,60.5631,60.5207,60.5292,175539.0
2015-09-16 14:00:00,71.45,71.45,71.35,71.37,291223.0,60.5376,60.5376,60.4529,60.4699,291223.0
2015-09-16 14:05:00,71.36,71.37,71.28,71.34,287736.0,60.4614,60.4699,60.3936,60.4444,287736.0
2015-09-16 14:10:00,71.34,71.35,71.27,71.29,74943.0,60.4444,60.4529,60.3851,60.4021,74943.0
2015-09-16 14:15:00,71.29,71.3,71.22,71.24,75017.0,60.4021,60.4105,60.3428,60.3597,75017.0
2015-09-16 14:20:00,71.24,71.25,71.13,71.19,158822.0,60.3597,60.3682,60.2665,60.3173,158822.0
2015-09-16 14:25:00,71.19,71.25,71.17,71.25,49252.0,60.3173,60.3682,60.3004,60.3682,49252.0
2015-09-16 14:30:00,71.24,71.28,71.21,71.28,34049.0,60.3597,60.3936,60.3343,60.3936,34049.0
2015-09-16 14:35:00,71.29,71.29,71.23,71.24,75836.0,60.4021,60.4021,60.3512,60.3597,75836.0
2015-09-16 14:40:00,71.24,71.35,71.23,71.34,153614.0,60.3597,60.4529,60.3512,60.4444,153614.0
2015-09-16 14:45:00,71.34,71.42,71.33,71.42,76859.0,60.4444,60.5122,60.436,60.5122,76859.0
2015-09-16 14:50:00,71.43,71.43,71.4,71.41,25419.0,60.5207,60.5207,60.4953,60.5037,25419.0
2015-09-16 14:55:00,71.42,71.56,71.39,71.54,122987.0,60.5122,60.6308,60.4868,60.6139,122987.0
2015-09-16 15:00:00,71.55,71.6,71.53,71.57,60782.0,60.6224,60.6647,60.6054,60.6393,60782.0
2015-09-16 15:05:00,71.58,71.63,71.57,71.58,186913.0,60.6478,60.6901,60.6393,60.6478,186913.0
2015-09-16 15:10:00,71.59,71.67,71.56,71.6,221555.0,60.6563,60.724,60.6308,60.6647,221555.0
2015-09-16 15:15:00,71.6,71.63,71.57,71.61,81053.0,60.6647,60.6901,60.6393,60.6732,81053.0
2015-09-16 15:20:00,71.61,71.69,71.57,71.66,120451.0,60.6732,60.741,60.6393,60.7156,120451.0
2015-09-16 15:25:00,71.65,71.66,71.58,71.63,36474.0,60.7071,60.7156,60.6478,60.6901,36474.0
2015-09-16 15:30:00,71.63,71.67,71.6,71.66,103281.0,60.6901,60.724,60.6647,60.7156,103281.0
2015-09-16 15:35:00,71.66,71.71,71.62,71.68,188627.0,60.7156,60.7579,60.6817,60.7325,188627.0
2015-09-16 15:40:00,71.68,71.75,71.66,71.7,313741.0,60.7325,60.7918,60.7156,60.7495,313741.0
2015-09-16 15:45:00,71.69,71.7,71.63,71.65,164568.0,60.741,60.7495,60.6901,60.7071,164568.0
2015-09-16 15:50:00,71.66,71.72,71.62,71.66,290356.0,60.7156,60.7664,60.6817,60.7156,290356.0
2015-09-16 15:55:00,71.66,71.72,71.6,71.61,399367.0,60.7156,60.7664,60.6647,60.6732,399367.0
2015-09-17 09:30:00,71.55,71.8,71.55,71.76,90773.0,60.6224,60.8342,60.6224,60.8003,90773.0
2015-09-17 09:35:00,71.76,71.8,71.67,71.77,150405.0,60.8003,60.8342,60.724,60.8088,150405.0
2015-09-17 09:40:00,71.77,71.8,71.7,71.77,92749.0,60.8088,60.8342,60.7495,60.8088,92749.0
2015-09-17 09:45:00,71.78,71.82,71.73,71.76,261424.0,60.8172,60.8511,60.7749,60.8003,261424.0
2015-09-17 09:50:00,71.75,71.81,71.67,71.69,173336.0,60.7918,60.8427,60.724,60.741,173336.0
2015-09-17 09:55:00,71.69,71.82,71.65,71.81,132311.0,60.741,60.8511,60.7071,60.8427,132311.0
2015-09-17 10:00:00,71.79,71.86,71.74,71.81,171630.0,60.8257,60.885,60.7833,60.8427,171630.0
2015-09-17 10:05:00,71.81,71.83,71.71,71.71,82217.0,60.8427,60.8596,60.7579,60.7579,82217.0
2015-09-17 10:10:00,71.7,71.76,71.67,71.68,105936.0,60.7495,60.8003,60.724,60.7325,105936.0
2015-09-17 10:15:00,71.68,71.82,71.68,71.82,181880.0,60.7325,60.8511,60.7325,60.8511,181880.0
2015-09-17 10:20:00,71.83,71.84,71.77,71.77,49414.0,60.8596,60.8681,60.8088,60.8088,49414.0
2015-09-17 10:25:00,71.78,71.79,71.71,71.73,124033.0,60.8172,60.8257,60.7579,60.7749,124033.0
2015-09-17 10:30:00,71.73,71.78,71.68,71.77,90548.0,60.7749,60.8172,60.7325,60.8088,90548.0
2015-09-17 10:35:00,71.78,71.86,71.76,71.83,72586.0,60.8172,60.885,60.8003,60.8596,72586.0
2015-09-17 10:40:00,71.84,71.89,71.81,71.88,150559.0,60.8681,60.9104,60.8427,60.902,150559.0
2015-09-17 10:45:00,71.89,71.91,71.87,71.89,38413.0,60.9104,60.9274,60.8935,60.9104,38413.0
2015-09-17 10:50:00,71.9,71.91,71.85,71.89,47069.0,60.9189,60.9274,60.8765,60.9104,47069.0
2015-09-17 10:55:00,71.89,71.91,71.87,71.89,48910.0,60.9104,60.9274,60.8935,60.9104,48910.0
2015-09-17 11:00:00,71.88,71.89,71.75,71.76,151821.0,60.902,60.9104,60.7918,60.8003,151821.0
2015-09-17 11:05:00,71.77,71.86,71.76,71.84,43590.0,60.8088,60.885,60.8003,60.8681,43590.0
2015-09-17 11:10:00,71.84,71.85,71.79,71.83,120715.0,60.8681,60.8765,60.8257,60.8596,120715.0
2015-09-17 11:15:00,71.83,71.88,71.83,71.86,42979.0,60.8596,60.902,60.8596,60.885,42979.0
2015-09-17 11:20:00,71.86,71.87,71.82,71.84,102920.0,60.885,60.8935,60.8511,60.8681,102920.0
2015-09-17 11:25:00,71.84,71.86,71.73,71.75,160009.0,60.8681,60.885,60.7749,60.7918,160009.0
2015-09-17 11:30:00,71.76,71.78,71.71,71.75,90321.0,60.8003,60.8172,60.7579,60.7918,90321.0
2015-09-17 11:35:00,71.75,71.79,71.73,71.78,47404.0,60.7918,60.8257,60.7749,60.8172,47404.0
2015-09-17 11:40:00,71.78,71.83,71.78,71.8,30297.0,60.8172,60.8596,60.8172,60.8342,30297.0
2015-09-17 11:45:00,71.8,71.91,71.79,71.87,33962.0,60.8342,60.9274,60.8257,60.8935,33962.0
2015-09-17 11:50:00,71.88,71.89,71.81,71.86,55190.0,60.902,60.9104,60.8427,60.885,55190.0
2015-09-17 11:55:00,71.85,71.86,71.81,71.83,71748.0,60.8765,60.885,60.8427,60.8596,71748.0
2015-09-17 12:00:00,71.84,71.87,71.82,71.84,42911.0,60.8681,60.8935,60.8511,60.8681,42911.0
2015-09-17 12:05:00,71.84,71.91,71.83,71.86,73384.0,60.8681,60.9274,60.8596,60.885,73384.0
2015-09-17 12:10:00,71.86,71.92,71.85,71.91,31086.0,60.885,60.9359,60.8765,60.9274,31086.0
2015-09-17 12:15:00,71.93,72.04,71.93,71.96,71608.0,60.9443,61.0375,60.9443,60.9697,71608.0
2015-09-17 12:20:00,71.95,71.98,71.93,71.95,27568.0,60.9613,60.9867,60.9443,60.9613,27568.0
2015-09-17 12:25:00,71.95,71.99,71.95,71.98,32008.0,60.9613,60.9952,60.9613,60.9867,32008.0
2015-09-17 12:30:00,71.98,72.03,71.95,71.96,75946.0,60.9867,61.0291,60.9613,60.9697,75946.0
2015-09-17 12:35:00,71.96,71.98,71.91,71.91,54350.0,60.9697,60.9867,60.9274,60.9274,54350.0
2015-09-17 12:40:00,71.91,71.94,71.88,71.94,42454.0,60.9274,60.9528,60.902,60.9528,42454.0
2015-09-17 12:45:00,71.94,72.02,71.93,72.02,85412.0,60.9528,61.0206,60.9443,61.0206,85412.0
2015-09-17 12:50:00,72.02,72.07,72.01,72.06,71827.0,61.0206,61.0629,61.0121,61.0545,71827.0
2015-09-17 12:55:00,72.07,72.15,72.07,72.09,32017.0,61.0629,61.1307,61.0629,61.0799,32017.0
2015-09-17 13:00:00,72.08,72.1,72.05,72.05,61219.0,61.0714,61.0884,61.046,61.046,61219.0
2015-09-17 13:05:00,72.05,72.07,72.03,72.03,47417.0,61.046,61.0629,61.0291,61.0291,47417.0
2015-09-17 13:10:00,72.02,72.07,72.01,72.07,33564.0,61.0206,61.0629,61.0121,61.0629,33564.0
2015-09-17 13:15:00,72.08,72.17,72.08,72.16,109555.0,61.0714,61.1477,61.0714,61.1392,109555.0
2015-09-17 13:20:00,72.17,72.22,72.14,72.16,58423.0,61.1477,61.19,61.1223,61.1392,58423.0
2015-09-17 13:25:00,72.15,72.23,72.13,72.15,89974.0,61.1307,61.1985,61.1138,61.1307,89974.0
2015-09-17 13:30:00,72.15,72.23,72.13,72.23,80768.0,61.1307,61.1985,61.1138,61.1985,80768.0
2015-09-17 13:35:00,72.22,72.22,72.08,72.09,240420.0,61.19,61.19,61.0714,61.0799,240420.0
2015-09-17 13:40:00,72.09,72.16,72.09,72.12,52969.0,61.0799,61.1392,61.0799,61.1053,52969.0
2015-09-17 13:45:00,72.11,72.13,72.07,72.1,85808.0,61.0968,61.1138,61.0629,61.0884,85808.0
2015-09-17 13:50:00,72.1,72.11,72.05,72.11,200085.0,61.0884,61.0968,61.046,61.0968,200085.0
2015-09-17 13:55:00,72.11,72.16,72.06,72.09,119626.0,61.0968,61.1392,61.0545,61.0799,119626.0
2015-09-17 14:00:00,72.18,72.42,71.64,71.86,157653.0,61.1561,61.3595,60.6986,60.885,157653.0
2015-09-17 14:05:00,71.86,72.05,71.79,72.04,318624.0,60.885,61.046,60.8257,61.0375,318624.0
2015-09-17 14:10:00,72.07,72.36,72.06,72.22,553329.0,61.0629,61.3087,61.0545,61.19,553329.0
2015-09-17 14:15:00,72.22,72.47,72.15,72.28,427617.0,61.19,61.4019,61.1307,61.2409,427617.0
2015-09-17 14:20:00,72.3,72.41,72.24,72.37,205136.0,61.2578,61.351,61.207,61.3171,205136.0
2015-09-17 14:25:00,72.37,72.44,72.29,72.33,804523.0,61.3171,61.3764,61.2493,61.2832,804523.0
2015-09-17 14:30:00,72.34,72.58,72.3,72.55,529336.0,61.2917,61.4951,61.2578,61.4696,529336.0
2015-09-17 14:35:00,72.55,72.61,72.47,72.52,592457.0,61.4696,61.5205,61.4019,61.4442,592457.0
2015-09-17 14:40:00,72.51,72.91,72.5,72.87,370987.0,61.4357,61.7747,61.4273,61.7408,370987.0
2015-09-17 14:45:00,72.87,73.26,72.84,73.16,1129165.0,61.7408,62.0712,61.7153,61.9865,1129165.0
2015-09-17 14:50:00,73.16,73.18,73.07,73.13,417726.0,61.9865,62.0034,61.9102,61.9611,417726.0
2015-09-17 14:55:00,73.12,73.12,72.98,73.03,581577.0,61.9526,61.9526,61.834,61.8763,581577.0
2015-09-17 15:00:00,73.04,73.12,72.87,72.9,257189.0,61.8848,61.9526,61.7408,61.7662,257189.0
2015-09-17 15:05:00,72.91,72.91,72.68,72.71,402018.0,61.7747,61.7747,61.5798,61.6052,402018.0
2015-09-17 15:10:00,72.71,72.79,72.46,72.48,344186.0,61.6052,61.673,61.3934,61.4103,344186.0
2015-09-17 15:15:00,72.48,72.62,72.42,72.56,571588.0,61.4103,61.5289,61.3595,61.4781,571588.0
2015-09-17 15:20:00,72.56,72.56,71.99,72.35,678054.0,61.4781,61.4781,60.9952,61.3002,678054.0
2015-09-17 15:25:00,72.35,72.48,72.27,72.44,410380.0,61.3002,61.4103,61.2324,61.3764,410380.0
2015-09-17 15:30:00,72.45,72.58,72.32,72.52,354301.0,61.3849,61.4951,61.2748,61.4442,354301.0
2015-09-17 15:35:00,72.52,72.52,72.22,72.37,596218.0,61.4442,61.4442,61.19,61.3171,596218.0
2015-09-17 15:40:00,72.37,72.49,72.27,72.39,511669.0,61.3171,61.4188,61.2324,61.3341,511669.0
2015-09-17 15:45:00,72.39,72.5,72.3,72.38,477553.0,61.3341,61.4273,61.2578,61.3256,477553.0
2015-09-17 15:50:00,72.37,72.41,72.13,72.15,1009660.0,61.3171,61.351,61.1138,61.1307,1009660.0
2015-09-17 15:55:00,72.15,72.33,72.11,72.27,1006618.0,61.1307,61.2832,61.0968,61.2324,1006618.0
2015-09-18 09:30:00,71.02,71.48,71.02,71.42,661106.0,60.3946,60.7857,60.3946,60.7347,661106.0
2015-09-18 09:35:00,71.42,71.49,71.27,71.41,407805.0,60.7347,60.7942,60.6071,60.7262,407805.0
2015-09-18 09:40:00,71.41,71.61,71.41,71.47,716385.0,60.7262,60.8963,60.7262,60.7772,716385.0
2015-09-18 09:45:00,71.47,71.49,71.23,71.3,464679.0,60.7772,60.7942,60.5731,60.6327,464679.0
2015-09-18 09:50:00,71.29,71.29,71.15,71.19,651562.0,60.6242,60.6242,60.5051,60.5391,651562.0
2015-09-18 09:55:00,71.2,71.23,71.11,71.11,279361.0,60.5476,60.5731,60.4711,60.4711,279361.0
2015-09-18 10:00:00,71.12,71.24,71.1,71.19,510754.0,60.4796,60.5816,60.4626,60.5391,510754.0
2015-09-18 10:05:00,71.2,71.33,71.17,71.28,386417.0,60.5476,60.6582,60.5221,60.6157,386417.0
2015-09-18 10:10:00,71.29,71.49,71.28,71.46,733426.0,60.6242,60.7942,60.6157,60.7687,733426.0
2015-09-18 10:15:00,71.47,71.49,71.32,71.32,157032.0,60.7772,60.7942,60.6497,60.6497,157032.0
2015-09-18 10:20:00,71.31,71.45,71.25,71.42,143252.0,60.6412,60.7602,60.5901,60.7347,143252.0
2015-09-18 10:25:00,71.43,71.62,71.43,71.51,254723.0,60.7432,60.9048,60.7432,60.8112,254723.0
2015-09-18 10:30:00,71.51,71.52,71.41,71.47,154106.0,60.8112,60.8197,60.7262,60.7772,154106.0
2015-09-18 10:35:00,71.46,71.46,71.36,71.38,155507.0,60.7687,60.7687,60.6837,60.7007,155507.0
2015-09-18 10:40:00,71.37,71.4,71.33,71.34,90073.0,60.6922,60.7177,60.6582,60.6667,90073.0
2015-09-18 10:45:00,71.35,71.43,71.33,71.38,52722.0,60.6752,60.7432,60.6582,60.7007,52722.0
2015-09-18 10:50:00,71.39,71.44,71.37,71.44,149550.0,60.7092,60.7517,60.6922,60.7517,149550.0
2015-09-18 10:55:00,71.44,71.46,71.31,71.43,93198.0,60.7517,60.7687,60.6412,60.7432,93198.0
2015-09-18 11:00:00,71.43,71.52,71.42,71.51,108224.0,60.7432,60.8197,60.7347,60.8112,108224.0
2015-09-18 11:05:00,71.51,71.55,71.46,71.48,117112.0,60.8112,60.8453,60.7687,60.7857,117112.0
2015-09-18 11:10:00,71.48,71.49,71.41,71.48,68953.0,60.7857,60.7942,60.7262,60.7857,68953.0
2015-09-18 11:15:00,71.48,71.48,71.38,71.43,86313.0,60.7857,60.7857,60.7007,60.7432,86313.0
2015-09-18 11:20:00,71.43,71.51,71.4,71.5,83923.0,60.7432,60.8112,60.7177,60.8027,83923.0
2015-09-18 11:25:00,71.5,71.55,71.36,71.36,131389.0,60.8027,60.8453,60.6837,60.6837,131389.0
2015-09-18 11:30:00,71.36,71.44,71.31,71.4,95671.0,60.6837,60.7517,60.6412,60.7177,95671.0
2015-09-18 11:35:00,71.41,71.46,71.34,71.46,78955.0,60.7262,60.7687,60.6667,60.7687,78955.0
2015-09-18 11:40:00,71.46,71.55,71.39,71.53,56158.0,60.7687,60.8453,60.7092,60.8282,56158.0
2015-09-18 11:45:00,71.52,71.67,71.52,71.67,93399.0,60.8197,60.9473,60.8197,60.9473,93399.0
2015-09-18 11:50:00,71.67,71.68,71.55,71.56,79325.0,60.9473,60.9558,60.8453,60.8538,79325.0
2015-09-18 11:55:00,71.56,71.59,71.54,71.54,104322.0,60.8538,60.8793,60.8368,60.8368,104322.0
2015-09-18 12:00:00,71.56,71.58,71.47,71.48,131733.0,60.8538,60.8708,60.7772,60.7857,131733.0
2015-09-18 12:05:00,71.48,71.51,71.34,71.37,124618.0,60.7857,60.8112,60.6667,60.6922,124618.0
2015-09-18 12:10:00,71.36,71.36,71.22,71.27,145165.0,60.6837,60.6837,60.5646,60.6071,145165.0
2015-09-18 12:15:00,71.25,71.29,71.19,71.24,117496.0,60.5901,60.6242,60.5391,60.5816,117496.0
2015-09-18 12:20:00,71.24,71.25,71.12,71.12,202669.0,60.5816,60.5901,60.4796,60.4796,202669.0
2015-09-18 12:25:00,71.12,71.24,71.11,71.24,86556.0,60.4796,60.5816,60.4711,60.5816,86556.0
2015-09-18 12:30:00,71.23,71.26,71.2,71.25,154949.0,60.5731,60.5986,60.5476,60.5901,154949.0
2015-09-18 12:35:00,71.25,71.33,71.24,71.29,120074.0,60.5901,60.6582,60.5816,60.6242,120074.0
2015-09-18 12:40:00,71.28,71.28,71.13,71.13,257201.0,60.6157,60.6157,60.4881,60.4881,257201.0
2015-09-18 12:45:00,71.15,71.2,71.14,71.18,115942.0,60.5051,60.5476,60.4966,60.5306,115942.0
2015-09-18 12:50:00,71.19,71.25,71.19,71.23,100761.0,60.5391,60.5901,60.5391,60.5731,100761.0
2015-09-18 12:55:00,71.23,71.27,71.19,71.22,90783.0,60.5731,60.6071,60.5391,60.5646,90783.0
2015-09-18 13:00:00,71.21,71.31,71.15,71.3,109548.0,60.5561,60.6412,60.5051,60.6327,109548.0
2015-09-18 13:05:00,71.31,71.32,71.25,71.29,106922.0,60.6412,60.6497,60.5901,60.6242,106922.0
2015-09-18 13:10:00,71.28,71.32,71.22,71.24,686639.0,60.6157,60.6497,60.5646,60.5816,686639.0
2015-09-18 13:15:00,71.24,71.29,71.18,71.24,67929.0,60.5816,60.6242,60.5306,60.5816,67929.0
2015-09-18 13:20:00,71.24,71.24,71.07,71.07,111060.0,60.5816,60.5816,60.4371,60.4371,111060.0
2015-09-18 13:25:00,71.09,71.17,71.05,71.17,70356.0,60.4541,60.5221,60.4201,60.5221,70356.0
2015-09-18 13:30:00,71.16,71.2,71.12,71.18,214610.0,60.5136,60.5476,60.4796,60.5306,214610.0
2015-09-18 13:35:00,71.18,71.18,71.09,71.13,109782.0,60.5306,60.5306,60.4541,60.4881,109782.0
2015-09-18 13:40:00,71.12,71.26,71.11,71.26,98712.0,60.4796,60.5986,60.4711,60.5986,98712.0
2015-09-18 13:45:00,71.26,71.28,71.16,71.18,130122.0,60.5986,60.6157,60.5136,60.5306,130122.0
2015-09-18 13:50:00,71.19,71.19,71.05,71.1,423866.0,60.5391,60.5391,60.4201,60.4626,423866.0
2015-09-18 13:55:00,71.1,71.1,70.99,71.02,150920.0,60.4626,60.4626,60.369,60.3946,150920.0
2015-09-18 14:00:00,71.0,71.12,70.98,71.11,107064.0,60.3775,60.4796,60.3605,60.4711,107064.0
2015-09-18 14:05:00,71.09,71.18,71.08,71.15,88583.0,60.4541,60.5306,60.4456,60.5051,88583.0
2015-09-18 14:10:00,71.14,71.19,71.04,71.17,85753.0,60.4966,60.5391,60.4116,60.5221,85753.0
2015-09-18 14:15:00,71.16,71.24,71.15,71.19,86612.0,60.5136,60.5816,60.5051,60.5391,86612.0
2015-09-18 14:20:00,71.19,71.34,71.19,71.32,174890.0,60.5391,60.6667,60.5391,60.6497,174890.0
2015-09-18 14:25:00,71.33,71.33,71.26,71.29,83691.0,60.6582,60.6582,60.5986,60.6242,83691.0
2015-09-18 14:30:00,71.3,71.3,71.19,71.23,70764.0,60.6327,60.6327,60.5391,60.5731,70764.0
2015-09-18 14:35:00,71.23,71.28,71.17,71.27,109757.0,60.5731,60.6157,60.5221,60.6071,109757.0
2015-09-18 14:40:00,71.27,71.33,71.2,71.23,208317.0,60.6071,60.6582,60.5476,60.5731,208317.0
2015-09-18 14:45:00,71.24,71.25,71.1,71.1,108417.0,60.5816,60.5901,60.4626,60.4626,108417.0
2015-09-18 14:50:00,71.11,71.12,71.04,71.07,75510.0,60.4711,60.4796,60.4116,60.4371,75510.0
2015-09-18 14:55:00,71.07,71.25,71.06,71.22,115281.0,60.4371,60.5901,60.4286,60.5646,115281.0
2015-09-18 15:00:00,71.25,71.29,71.12,71.12,211035.0,60.5901,60.6242,60.4796,60.4796,211035.0
2015-09-18 15:05:00,71.1,71.1,71.0,71.01,130056.0,60.4626,60.4626,60.3775,60.386,130056.0
2015-09-18 15:10:00,71.02,71.15,71.01,71.14,108227.0,60.3946,60.5051,60.386,60.4966,108227.0
2015-09-18 15:15:00,71.12,71.14,70.99,71.02,137188.0,60.4796,60.4966,60.369,60.3946,137188.0
2015-09-18 15:20:00,71.03,71.05,70.94,71.04,253129.0,60.4031,60.4201,60.3265,60.4116,253129.0
2015-09-18 15:25:00,71.03,71.09,70.96,71.01,145821.0,60.4031,60.4541,60.3435,60.386,145821.0
2015-09-18 15:30:00,71.01,71.04,70.94,70.98,167177.0,60.386,60.4116,60.3265,60.3605,167177.0
2015-09-18 15:35:00,70.97,70.97,70.91,70.95,282179.0,60.352,60.352,60.301,60.335,282179.0
2015-09-18 15:40:00,70.94,70.95,70.84,70.84,274059.0,60.3265,60.335,60.2415,60.2415,274059.0
2015-09-18 15:45:00,70.84,70.92,70.81,70.88,394505.0,60.2415,60.3095,60.216,60.2755,394505.0
2015-09-18 15:50:00,70.89,71.05,70.84,71.0,804366.0,60.284,60.4201,60.2415,60.3775,804366.0
2015-09-18 15:55:00,71.01,71.02,70.85,70.94,2664956.0,60.386,60.3946,60.25,60.3265,2664956.0
2015-09-21 09:30:00,71.4,71.44,71.18,71.26,110858.0,60.7177,60.7517,60.5306,60.5986,110858.0
2015-09-21 09:35:00,71.28,71.53,71.28,71.34,158848.0,60.6157,60.8282,60.6157,60.6667,158848.0
2015-09-21 09:40:00,71.35,71.49,71.31,71.39,154673.0,60.6752,60.7942,60.6412,60.7092,154673.0
2015-09-21 09:45:00,71.4,71.52,71.4,71.45,127598.0,60.7177,60.8197,60.7177,60.7602,127598.0
2015-09-21 09:50:00,71.45,71.57,71.42,71.42,144110.0,60.7602,60.8623,60.7347,60.7347,144110.0
2015-09-21 09:55:00,71.42,71.48,71.28,71.31,125472.0,60.7347,60.7857,60.6157,60.6412,125472.0
2015-09-21 10:00:00,71.32,71.37,71.26,71.37,84123.0,60.6497,60.6922,60.5986,60.6922,84123.0
2015-09-21 10:05:00,71.38,71.41,71.3,71.33,465998.0,60.7007,60.7262,60.6327,60.6582,465998.0
2015-09-21 10:10:00,71.33,71.35,71.12,71.12,609146.0,60.6582,60.6752,60.4796,60.4796,609146.0
2015-09-21 10:15:00,71.13,71.19,71.05,71.17,318473.0,60.4881,60.5391,60.4201,60.5221,318473.0
2015-09-21 10:20:00,71.16,71.26,71.15,71.25,312607.0,60.5136,60.5986,60.5051,60.5901,312607.0
2015-09-21 10:25:00,71.26,71.33,71.22,71.23,633603.0,60.5986,60.6582,60.5646,60.5731,633603.0
2015-09-21 10:30:00,71.23,71.39,71.23,71.35,339594.0,60.5731,60.7092,60.5731,60.6752,339594.0
2015-09-21 10:35:00,71.36,71.51,71.35,71.41,188692.0,60.6837,60.8112,60.6752,60.7262,188692.0
2015-09-21 10:40:00,71.41,71.46,71.38,71.4,221394.0,60.7262,60.7687,60.7007,60.7177,221394.0
2015-09-21 10:45:00,71.41,71.42,71.32,71.39,128346.0,60.7262,60.7347,60.6497,60.7092,128346.0
2015-09-21 10:50:00,71.39,71.44,71.33,71.36,38491.0,60.7092,60.7517,60.6582,60.6837,38491.0
2015-09-21 10:55:00,71.37,71.39,71.27,71.29,66339.0,60.6922,60.7092,60.6071,60.6242,66339.0
2015-09-21 11:00:00,71.3,71.32,71.27,71.28,50403.0,60.6327,60.6497,60.6071,60.6157,50403.0
2015-09-21 11:05:00,71.28,71.35,71.27,71.27,50743.0,60.6157,60.6752,60.6071,60.6071,50743.0
2015-09-21 11:10:00,71.27,71.31,71.23,71.27,26617.0,60.6071,60.6412,60.5731,60.6071,26617.0
2015-09-21 11:15:00,71.27,71.27,71.18,71.26,59558.0,60.6071,60.6071,60.5306,60.5986,59558.0
2015-09-21 11:20:00,71.26,71.27,71.2,71.21,27215.0,60.5986,60.6071,60.5476,60.5561,27215.0
2015-09-21 11:25:00,71.21,71.26,71.12,71.13,132695.0,60.5561,60.5986,60.4796,60.4881,132695.0
2015-09-21 11:30:00,71.13,71.15,70.89,70.9,221478.0,60.4881,60.5051,60.284,60.2925,221478.0
2015-09-21 11:35:00,70.89,70.9,70.75,70.76,456383.0,60.284,60.2925,60.1649,60.1735,456383.0
2015-09-21 11:40:00,70.76,70.88,70.75,70.85,229972.0,60.1735,60.2755,60.1649,60.25,229972.0
2015-09-21 11:45:00,70.84,70.84,70.73,70.75,99357.0,60.2415,60.2415,60.1479,60.1649,99357.0
2015-09-21 11:50:00,70.76,70.76,70.7,70.7,187130.0,60.1735,60.1735,60.1224,60.1224,187130.0
2015-09-21 11:55:00,70.67,70.68,70.47,70.5,853358.0,60.0969,60.1054,59.9268,59.9524,853358.0
2015-09-21 12:00:00,70.49,70.49,70.24,70.25,244972.0,59.9438,59.9438,59.7312,59.7398,244972.0
2015-09-21 12:05:00,70.24,70.3,70.14,70.23,180961.0,59.7312,59.7823,59.6462,59.7227,180961.0
2015-09-21 12:10:00,70.23,70.34,70.17,70.33,76159.0,59.7227,59.8163,59.6717,59.8078,76159.0
2015-09-21 12:15:00,70.32,70.37,70.2,70.2,273034.0,59.7993,59.8418,59.6972,59.6972,273034.0
2015-09-21 12:20:00,70.21,70.27,70.19,70.23,942118.0,59.7057,59.7568,59.6887,59.7227,942118.0
2015-09-21 12:25:00,70.23,70.24,70.12,70.15,356363.0,59.7227,59.7312,59.6292,59.6547,356363.0
2015-09-21 12:30:00,70.16,70.16,69.93,69.93,794737.0,59.6632,59.6632,59.4676,59.4676,794737.0
2015-09-21 12:35:00,69.93,69.97,69.83,69.94,560175.0,59.4676,59.5016,59.3826,59.4761,560175.0
2015-09-21 12:40:00,69.94,70.0,69.91,70.0,414703.0,59.4761,59.5272,59.4506,59.5272,414703.0
2015-09-21 12:45:00,69.99,69.99,69.79,69.79,361803.0,59.5187,59.5187,59.3486,59.3486,361803.0
2015-09-21 12:50:00,69.8,69.81,69.53,69.61,881959.0,59.3571,59.3656,59.1275,59.1955,881959.0
2015-09-21 12:55:00,69.61,69.64,69.51,69.55,545144.0,59.1955,59.221,59.1105,59.1445,545144.0
2015-09-21 13:00:00,69.55,69.63,69.5,69.62,437036.0,59.1445,59.2125,59.102,59.204,437036.0
2015-09-21 13:05:00,69.63,69.77,69.62,69.72,495451.0,59.2125,59.3316,59.204,59.289,495451.0
2015-09-21 13:10:00,69.72,69.8,69.67,69.79,223483.0,59.289,59.3571,59.2465,59.3486,223483.0
2015-09-21 13:15:00,69.79,69.99,69.77,69.92,194760.0,59.3486,59.5187,59.3316,59.4591,194760.0
2015-09-21 13:20:00,69.92,70.0,69.89,69.97,138852.0,59.4591,59.5272,59.4336,59.5016,138852.0
2015-09-21 13:25:00,69.98,70.07,69.97,70.0,139381.0,59.5101,59.5867,59.5016,59.5272,139381.0
2015-09-21 13:30:00,70.0,70.02,69.87,69.91,194809.0,59.5272,59.5442,59.4166,59.4506,194809.0
2015-09-21 13:35:00,69.92,70.07,69.89,70.03,206775.0,59.4591,59.5867,59.4336,59.5527,206775.0
2015-09-21 13:40:00,70.03,70.06,70.0,70.02,292960.0,59.5527,59.5782,59.5272,59.5442,292960.0
2015-09-21 13:45:00,70.01,70.02,69.87,69.88,58868.0,59.5357,59.5442,59.4166,59.4251,58868.0
2015-09-21 13:50:00,69.88,69.89,69.83,69.89,77094.0,59.4251,59.4336,59.3826,59.4336,77094.0
2015-09-21 13:55:00,69.88,69.88,69.78,69.81,112372.0,59.4251,59.4251,59.3401,59.3656,112372.0
2015-09-21 14:00:00,69.8,69.91,69.8,69.82,49057.0,59.3571,59.4506,59.3571,59.3741,49057.0
2015-09-21 14:05:00,69.83,69.85,69.75,69.76,69198.0,59.3826,59.3996,59.3146,59.3231,69198.0
2015-09-21 14:10:00,69.76,69.77,69.62,69.64,108927.0,59.3231,59.3316,59.204,59.221,108927.0
2015-09-21 14:15:00,69.65,69.76,69.65,69.68,64915.0,59.2295,59.3231,59.2295,59.255,64915.0
2015-09-21 14:20:00,69.7,69.78,69.69,69.77,74904.0,59.272,59.3401,59.2635,59.3316,74904.0
2015-09-21 14:25:00,69.77,69.83,69.71,69.77,115221.0,59.3316,59.3826,59.2805,59.3316,115221.0
2015-09-21 14:30:00,69.79,69.82,69.68,69.78,220445.0,59.3486,59.3741,59.255,59.3401,220445.0
2015-09-21 14:35:00,69.79,69.9,69.78,69.9,513398.0,59.3486,59.4421,59.3401,59.4421,513398.0
2015-09-21 14:40:00,69.9,69.93,69.84,69.91,88097.0,59.4421,59.4676,59.3911,59.4506,88097.0
2015-09-21 14:45:00,69.91,70.05,69.87,70.04,104347.0,59.4506,59.5697,59.4166,59.5612,104347.0
2015-09-21 14:50:00,70.04,70.17,70.03,70.14,149617.0,59.5612,59.6717,59.5527,59.6462,149617.0
2015-09-21 14:55:00,70.15,70.18,70.04,70.05,163238.0,59.6547,59.6802,59.5612,59.5697,163238.0
2015-09-21 15:00:00,70.05,70.1,70.03,70.05,122470.0,59.5697,59.6122,59.5527,59.5697,122470.0
2015-09-21 15:05:00,70.06,70.1,70.01,70.09,149625.0,59.5782,59.6122,59.5357,59.6037,149625.0
2015-09-21 15:10:00,70.09,70.14,70.03,70.09,142591.0,59.6037,59.6462,59.5527,59.6037,142591.0
2015-09-21 15:15:00,70.08,70.1,70.0,70.0,183597.0,59.5952,59.6122,59.5272,59.5272,183597.0
2015-09-21 15:20:00,70.0,70.04,69.88,69.9,259379.0,59.5272,59.5612,59.4251,59.4421,259379.0
2015-09-21 15:25:00,69.9,69.98,69.85,69.97,201093.0,59.4421,59.5101,59.3996,59.5016,201093.0
2015-09-21 15:30:00,69.97,70.02,69.72,69.77,346056.0,59.5016,59.5442,59.289,59.3316,346056.0
2015-09-21 15:35:00,69.77,69.78,69.71,69.73,174498.0,59.3316,59.3401,59.2805,59.2976,174498.0
2015-09-21 15:40:00,69.72,69.76,69.69,69.74,877593.0,59.289,59.3231,59.2635,59.3061,877593.0
2015-09-21 15:45:00,69.73,69.9,69.73,69.84,811256.0,59.2976,59.4421,59.2976,59.3911,811256.0
2015-09-21 15:50:00,69.83,69.85,69.77,69.81,401337.0,59.3826,59.3996,59.3316,59.3656,401337.0
2015-09-21 15:55:00,69.82,69.98,69.81,69.98,972051.0,59.3741,59.5101,59.3656,59.5101,972051.0
2015-09-22 09:30:00,69.01,69.24,69.0,69.08,452664.0,58.6853,58.8809,58.6768,58.7448,452664.0
2015-09-22 09:35:00,69.08,69.31,68.98,69.27,1009651.0,58.7448,58.9404,58.6598,58.9064,1009651.0
2015-09-22 09:40:00,69.28,69.41,69.22,69.29,439510.0,58.9149,59.0254,58.8639,58.9234,439510.0
2015-09-22 09:45:00,69.29,69.36,69.14,69.14,190618.0,58.9234,58.9829,58.7958,58.7958,190618.0
2015-09-22 09:50:00,69.14,69.21,69.05,69.09,232788.0,58.7958,58.8553,58.7193,58.7533,232788.0
2015-09-22 09:55:00,69.08,69.16,69.07,69.08,230754.0,58.7448,58.8128,58.7363,58.7448,230754.0
2015-09-22 10:00:00,69.09,69.39,69.09,69.28,192417.0,58.7533,59.0084,58.7533,58.9149,192417.0
2015-09-22 10:05:00,69.29,69.32,69.22,69.25,101826.0,58.9234,58.9489,58.8639,58.8894,101826.0
2015-09-22 10:10:00,69.24,69.26,69.18,69.18,92550.0,58.8809,58.8979,58.8298,58.8298,92550.0
2015-09-22 10:15:00,69.18,69.28,69.12,69.22,173998.0,58.8298,58.9149,58.7788,58.8639,173998.0
2015-09-22 10:20:00,69.22,69.32,69.18,69.22,141302.0,58.8639,58.9489,58.8298,58.8639,141302.0
2015-09-22 10:25:00,69.2,69.26,69.17,69.24,162387.0,58.8468,58.8979,58.8213,58.8809,162387.0
2015-09-22 10:30:00,69.24,69.24,69.08,69.09,128924.0,58.8809,58.8809,58.7448,58.7533,128924.0
2015-09-22 10:35:00,69.09,69.09,68.95,69.0,211735.0,58.7533,58.7533,58.6342,58.6768,211735.0
2015-09-22 10:40:00,68.99,68.99,68.87,68.89,250007.0,58.6683,58.6683,58.5662,58.5832,250007.0
2015-09-22 10:45:00,68.88,68.91,68.81,68.84,289422.0,58.5747,58.6002,58.5152,58.5407,289422.0
2015-09-22 10:50:00,68.85,69.02,68.84,69.01,112631.0,58.5492,58.6938,58.5407,58.6853,112631.0
2015-09-22 10:55:00,69.0,69.03,68.86,68.9,391664.0,58.6768,58.7023,58.5577,58.5917,391664.0
2015-09-22 11:00:00,68.91,69.04,68.89,69.04,81168.0,58.6002,58.7108,58.5832,58.7108,81168.0
2015-09-22 11:05:00,69.03,69.04,68.92,68.94,51388.0,58.7023,58.7108,58.6087,58.6257,51388.0
2015-09-22 11:10:00,68.92,69.04,68.91,68.97,177293.0,58.6087,58.7108,58.6002,58.6513,177293.0
2015-09-22 11:15:00,68.98,68.99,68.88,68.97,151510.0,58.6598,58.6683,58.5747,58.6513,151510.0
2015-09-22 11:20:00,68.96,68.96,68.83,68.83,94059.0,58.6428,58.6428,58.5322,58.5322,94059.0
2015-09-22 11:25:00,68.84,68.9,68.81,68.81,102924.0,58.5407,58.5917,58.5152,58.5152,102924.0
2015-09-22 11:30:00,68.81,68.92,68.8,68.86,128393.0,58.5152,58.6087,58.5067,58.5577,128393.0
2015-09-22 11:35:00,68.86,68.88,68.82,68.82,53082.0,58.5577,58.5747,58.5237,58.5237,53082.0
2015-09-22 11:40:00,68.81,68.85,68.77,68.79,45024.0,58.5152,58.5492,58.4812,58.4982,45024.0
2015-09-22 11:45:00,68.79,68.83,68.76,68.82,61427.0,58.4982,58.5322,58.4727,58.5237,61427.0
2015-09-22 11:50:00,68.81,68.9,68.81,68.9,146302.0,58.5152,58.5917,58.5152,58.5917,146302.0
2015-09-22 11:55:00,68.9,68.93,68.89,68.9,87571.0,58.5917,58.6172,58.5832,58.5917,87571.0
2015-09-22 12:00:00,68.89,68.9,68.8,68.86,57648.0,58.5832,58.5917,58.5067,58.5577,57648.0
2015-09-22 12:05:00,68.85,69.09,68.83,69.08,113194.0,58.5492,58.7533,58.5322,58.7448,113194.0
2015-09-22 12:10:00,69.08,69.16,69.08,69.13,262233.0,58.7448,58.8128,58.7448,58.7873,262233.0
2015-09-22 12:15:00,69.14,69.15,69.04,69.13,83853.0,58.7958,58.8043,58.7108,58.7873,83853.0
2015-09-22 12:20:00,69.13,69.19,69.13,69.14,79423.0,58.7873,58.8383,58.7873,58.7958,79423.0
2015-09-22 12:25:00,69.15,69.15,69.0,69.07,162954.0,58.8043,58.8043,58.6768,58.7363,162954.0
2015-09-22 12:30:00,69.08,69.12,69.03,69.04,178837.0,58.7448,58.7788,58.7023,58.7108,178837.0
2015-09-22 12:35:00,69.04,69.11,69.01,69.1,133613.0,58.7108,58.7703,58.6853,58.7618,133613.0
2015-09-22 12:40:00,69.1,69.16,69.08,69.15,107309.0,58.7618,58.8128,58.7448,58.8043,107309.0
2015-09-22 12:45:00,69.15,69.15,69.0,69.01,151640.0,58.8043,58.8043,58.6768,58.6853,151640.0
2015-09-22 12:50:00,69.0,69.0,68.86,68.9,161432.0,58.6768,58.6768,58.5577,58.5917,161432.0
2015-09-22 12:55:00,68.9,68.9,68.83,68.84,186969.0,58.5917,58.5917,58.5322,58.5407,186969.0
2015-09-22 13:00:00,68.84,69.03,68.83,69.03,73690.0,58.5407,58.7023,58.5322,58.7023,73690.0
2015-09-22 13:05:00,69.04,69.07,68.94,68.94,90698.0,58.7108,58.7363,58.6257,58.6257,90698.0
2015-09-22 13:10:00,68.94,69.03,68.91,68.93,51308.0,58.6257,58.7023,58.6002,58.6172,51308.0
2015-09-22 13:15:00,68.93,68.98,68.87,68.97,43737.0,58.6172,58.6598,58.5662,58.6513,43737.0
2015-09-22 13:20:00,68.97,68.99,68.88,68.92,58252.0,58.6513,58.6683,58.5747,58.6087,58252.0
2015-09-22 13:25:00,68.92,68.93,68.78,68.8,123248.0,58.6087,58.6172,58.4897,58.5067,123248.0
2015-09-22 13:30:00,68.79,68.9,68.76,68.88,102477.0,58.4982,58.5917,58.4727,58.5747,102477.0
2015-09-22 13:35:00,68.88,68.91,68.85,68.86,39351.0,58.5747,58.6002,58.5492,58.5577,39351.0
2015-09-22 13:40:00,68.87,69.0,68.86,68.99,81871.0,58.5662,58.6768,58.5577,58.6683,81871.0
2015-09-22 13:45:00,68.98,69.0,68.93,68.96,77381.0,58.6598,58.6768,58.6172,58.6428,77381.0
2015-09-22 13:50:00,68.95,68.96,68.89,68.9,72053.0,58.6342,58.6428,58.5832,58.5917,72053.0
2015-09-22 13:55:00,68.9,68.98,68.89,68.97,53673.0,58.5917,58.6598,58.5832,58.6513,53673.0
2015-09-22 14:00:00,68.97,69.04,68.88,69.03,145183.0,58.6513,58.7108,58.5747,58.7023,145183.0
2015-09-22 14:05:00,69.03,69.07,68.96,68.96,86517.0,58.7023,58.7363,58.6428,58.6428,86517.0
2015-09-22 14:10:00,68.96,69.05,68.92,69.05,66089.0,58.6428,58.7193,58.6087,58.7193,66089.0
2015-09-22 14:15:00,69.05,69.09,69.01,69.06,57206.0,58.7193,58.7533,58.6853,58.7278,57206.0
2015-09-22 14:20:00,69.06,69.08,68.98,68.98,83529.0,58.7278,58.7448,58.6598,58.6598,83529.0
2015-09-22 14:25:00,68.99,69.15,68.98,69.15,281126.0,58.6683,58.8043,58.6598,58.8043,281126.0
2015-09-22 14:30:00,69.14,69.26,69.08,69.2,138322.0,58.7958,58.8979,58.7448,58.8468,138322.0
2015-09-22 14:35:00,69.21,69.24,69.14,69.21,368458.0,58.8553,58.8809,58.7958,58.8553,368458.0
2015-09-22 14:40:00,69.22,69.24,69.17,69.19,109896.0,58.8639,58.8809,58.8213,58.8383,109896.0
2015-09-22 14:45:00,69.2,69.25,69.08,69.12,170243.0,58.8468,58.8894,58.7448,58.7788,170243.0
2015-09-22 14:50:00,69.1,69.17,69.09,69.13,237312.0,58.7618,58.8213,58.7533,58.7873,237312.0
2015-09-22 14:55:00,69.13,69.27,69.08,69.25,338775.0,58.7873,58.9064,58.7448,58.8894,338775.0
2015-09-22 15:00:00,69.24,69.29,69.23,69.28,100875.0,58.8809,58.9234,58.8724,58.9149,100875.0
2015-09-22 15:05:00,69.28,69.33,69.19,69.23,192631.0,58.9149,58.9574,58.8383,58.8724,192631.0
2015-09-22 15:10:00,69.23,69.25,69.16,69.22,139067.0,58.8724,58.8894,58.8128,58.8639,139067.0
2015-09-22 15:15:00,69.23,69.28,69.23,69.24,143182.0,58.8724,58.9149,58.8724,58.8809,143182.0
2015-09-22 15:20:00,69.24,69.31,69.21,69.28,186890.0,58.8809,58.9404,58.8553,58.9149,186890.0
2015-09-22 15:25:00,69.27,69.44,69.27,69.41,178462.0,58.9064,59.0509,58.9064,59.0254,178462.0
2015-09-22 15:30:00,69.42,69.58,69.42,69.57,259173.0,59.0339,59.17,59.0339,59.1615,259173.0
2015-09-22 15:35:00,69.58,69.63,69.5,69.58,439413.0,59.17,59.2125,59.102,59.17,439413.0
2015-09-22 15:40:00,69.58,69.62,69.49,69.55,289520.0,59.17,59.204,59.0935,59.1445,289520.0
2015-09-22 15:45:00,69.55,69.56,69.43,69.49,397282.0,59.1445,59.153,59.0424,59.0935,397282.0
2015-09-22 15:50:00,69.5,69.5,69.4,69.47,397641.0,59.102,59.102,59.0169,59.0765,397641.0
2015-09-22 15:55:00,69.46,69.66,69.45,69.52,1291068.0,59.0679,59.238,59.0594,59.119,1291068.0
2015-09-23 09:30:00,69.6,69.69,69.45,69.53,142737.0,59.187,59.2635,59.0594,59.1275,142737.0
2015-09-23 09:35:00,69.53,69.63,69.29,69.34,265636.0,59.1275,59.2125,58.9234,58.9659,265636.0
2015-09-23 09:40:00,69.35,69.4,69.29,69.37,209244.0,58.9744,59.0169,58.9234,58.9914,209244.0
2015-09-23 09:45:00,69.37,69.37,69.14,69.19,194971.0,58.9914,58.9914,58.7958,58.8383,194971.0
2015-09-23 09:50:00,69.19,69.23,69.11,69.18,186710.0,58.8383,58.8724,58.7703,58.8298,186710.0
2015-09-23 09:55:00,69.18,69.26,69.12,69.24,76509.0,58.8298,58.8979,58.7788,58.8809,76509.0
2015-09-23 10:00:00,69.25,69.45,69.22,69.44,109781.0,58.8894,59.0594,58.8639,59.0509,109781.0
2015-09-23 10:05:00,69.43,69.52,69.4,69.42,121279.0,59.0424,59.119,59.0169,59.0339,121279.0
2015-09-23 10:10:00,69.41,69.48,69.34,69.47,74134.0,59.0254,59.085,58.9659,59.0765,74134.0
2015-09-23 10:15:00,69.48,69.59,69.42,69.59,124166.0,59.085,59.1785,59.0339,59.1785,124166.0
2015-09-23 10:20:00,69.59,69.6,69.48,69.55,92115.0,59.1785,59.187,59.085,59.1445,92115.0
2015-09-23 10:25:00,69.55,69.81,69.53,69.75,109907.0,59.1445,59.3656,59.1275,59.3146,109907.0
2015-09-23 10:30:00,69.75,69.82,69.72,69.8,59624.0,59.3146,59.3741,59.289,59.3571,59624.0
2015-09-23 10:35:00,69.81,69.92,69.81,69.81,118654.0,59.3656,59.4591,59.3656,59.3656,118654.0
2015-09-23 10:40:00,69.81,69.82,69.76,69.78,62229.0,59.3656,59.3741,59.3231,59.3401,62229.0
2015-09-23 10:45:00,69.79,69.93,69.79,69.93,96450.0,59.3486,59.4676,59.3486,59.4676,96450.0
2015-09-23 10:50:00,69.93,70.05,69.92,70.01,87354.0,59.4676,59.5697,59.4591,59.5357,87354.0
2015-09-23 10:55:00,70.02,70.03,69.93,70.02,89530.0,59.5442,59.5527,59.4676,59.5442,89530.0
2015-09-23 11:00:00,70.02,70.07,69.99,70.06,67982.0,59.5442,59.5867,59.5187,59.5782,67982.0
2015-09-23 11:05:00,70.05,70.11,70.0,70.11,133962.0,59.5697,59.6207,59.5272,59.6207,133962.0
2015-09-23 11:10:00,70.11,70.12,69.92,69.96,263131.0,59.6207,59.6292,59.4591,59.4931,263131.0
2015-09-23 11:15:00,69.95,69.95,69.86,69.9,171877.0,59.4846,59.4846,59.4081,59.4421,171877.0
2015-09-23 11:20:00,69.89,69.91,69.76,69.8,86588.0,59.4336,59.4506,59.3231,59.3571,86588.0
2015-09-23 11:25:00,69.8,69.82,69.7,69.75,67161.0,59.3571,59.3741,59.272,59.3146,67161.0
2015-09-23 11:30:00,69.75,69.75,69.69,69.7,101384.0,59.3146,59.3146,59.2635,59.272,101384.0
2015-09-23 11:35:00,69.7,69.75,69.68,69.74,156105.0,59.272,59.3146,59.255,59.3061,156105.0
2015-09-23 11:40:00,69.75,69.76,69.56,69.56,225636.0,59.3146,59.3231,59.153,59.153,225636.0
2015-09-23 11:45:00,69.54,69.57,69.52,69.55,60949.0,59.136,59.1615,59.119,59.1445,60949.0
2015-09-23 11:50:00,69.55,69.56,69.39,69.41,84410.0,59.1445,59.153,59.0084,59.0254,84410.0
2015-09-23 11:55:00,69.41,69.49,69.4,69.49,55479.0,59.0254,59.0935,59.0169,59.0935,55479.0
2015-09-23 12:00:00,69.49,69.49,69.38,69.4,383612.0,59.0935,59.0935,58.9999,59.0169,383612.0
2015-09-23 12:05:00,69.39,69.41,69.34,69.38,38825.0,59.0084,59.0254,58.9659,58.9999,38825.0
2015-09-23 12:10:00,69.37,69.46,69.35,69.44,62689.0,58.9914,59.0679,58.9744,59.0509,62689.0
2015-09-23 12:15:00,69.44,69.44,69.37,69.41,81699.0,59.0509,59.0509,58.9914,59.0254,81699.0
2015-09-23 12:20:00,69.42,69.43,69.31,69.38,59405.0,59.0339,59.0424,58.9404,58.9999,59405.0
2015-09-23 12:25:00,69.38,69.47,69.38,69.44,29432.0,58.9999,59.0765,58.9999,59.0509,29432.0
2015-09-23 12:30:00,69.44,69.45,69.38,69.45,41825.0,59.0509,59.0594,58.9999,59.0594,41825.0
2015-09-23 12:35:00,69.44,69.46,69.38,69.4,69238.0,59.0509,59.0679,58.9999,59.0169,69238.0
2015-09-23 12:40:00,69.4,69.43,69.37,69.42,74058.0,59.0169,59.0424,58.9914,59.0339,74058.0
2015-09-23 12:45:00,69.42,69.44,69.38,69.4,52057.0,59.0339,59.0509,58.9999,59.0169,52057.0
2015-09-23 12:50:00,69.39,69.52,69.39,69.5,39785.0,59.0084,59.119,59.0084,59.102,39785.0
2015-09-23 12:55:00,69.51,69.53,69.47,69.49,223298.0,59.1105,59.1275,59.0765,59.0935,223298.0
2015-09-23 13:00:00,69.49,69.53,69.47,69.5,162247.0,59.0935,59.1275,59.0765,59.102,162247.0
2015-09-23 13:05:00,69.5,69.66,69.5,69.63,448333.0,59.102,59.238,59.102,59.2125,448333.0
2015-09-23 13:10:00,69.63,69.63,69.52,69.55,26979.0,59.2125,59.2125,59.119,59.1445,26979.0
2015-09-23 13:15:00,69.55,69.56,69.52,69.54,21961.0,59.1445,59.153,59.119,59.136,21961.0
2015-09-23 13:20:00,69.55,69.56,69.49,69.49,30458.0,59.1445,59.153,59.0935,59.0935,30458.0
2015-09-23 13:25:00,69.5,69.5,69.31,69.33,36993.0,59.102,59.102,58.9404,58.9574,36993.0
2015-09-23 13:30:00,69.33,69.43,69.32,69.43,82001.0,58.9574,59.0424,58.9489,59.0424,82001.0
2015-09-23 13:35:00,69.43,69.45,69.39,69.43,32714.0,59.0424,59.0594,59.0084,59.0424,32714.0
2015-09-23 13:40:00,69.43,69.63,69.4,69.62,124609.0,59.0424,59.2125,59.0169,59.204,124609.0
2015-09-23 13:45:00,69.63,69.68,69.62,69.62,56616.0,59.2125,59.255,59.204,59.204,56616.0
2015-09-23 13:50:00,69.62,69.63,69.53,69.54,45156.0,59.204,59.2125,59.1275,59.136,45156.0
2015-09-23 13:55:00,69.54,69.61,69.5,69.57,170344.0,59.136,59.1955,59.102,59.1615,170344.0
2015-09-23 14:00:00,69.55,69.61,69.53,69.59,135591.0,59.1445,59.1955,59.1275,59.1785,135591.0
2015-09-23 14:05:00,69.59,69.74,69.59,69.64,286354.0,59.1785,59.3061,59.1785,59.221,286354.0
2015-09-23 14:10:00,69.64,69.71,69.64,69.65,53675.0,59.221,59.2805,59.221,59.2295,53675.0
2015-09-23 14:15:00,69.64,69.64,69.6,69.61,49385.0,59.221,59.221,59.187,59.1955,49385.0
2015-09-23 14:20:00,69.62,69.62,69.5,69.55,39991.0,59.204,59.204,59.102,59.1445,39991.0
2015-09-23 14:25:00,69.55,69.57,69.48,69.48,68277.0,59.1445,59.1615,59.085,59.085,68277.0
2015-09-23 14:30:00,69.48,69.58,69.46,69.57,51728.0,59.085,59.17,59.0679,59.1615,51728.0
2015-09-23 14:35:00,69.57,69.58,69.37,69.4,91309.0,59.1615,59.17,58.9914,59.0169,91309.0
2015-09-23 14:40:00,69.39,69.45,69.33,69.44,43545.0,59.0084,59.0594,58.9574,59.0509,43545.0
2015-09-23 14:45:00,69.44,69.47,69.39,69.46,41850.0,59.0509,59.0765,59.0084,59.0679,41850.0
2015-09-23 14:50:00,69.46,69.46,69.34,69.36,91325.0,59.0679,59.0679,58.9659,58.9829,91325.0
2015-09-23 14:55:00,69.35,69.4,69.3,69.37,54008.0,58.9744,59.0169,58.9319,58.9914,54008.0
2015-09-23 15:00:00,69.37,69.5,69.32,69.45,57841.0,58.9914,59.102,58.9489,59.0594,57841.0
2015-09-23 15:05:00,69.45,69.48,69.39,69.46,40074.0,59.0594,59.085,59.0084,59.0679,40074.0
2015-09-23 15:10:00,69.46,69.47,69.33,69.33,60401.0,59.0679,59.0765,58.9574,58.9574,60401.0
2015-09-23 15:15:00,69.34,69.42,69.28,69.4,122745.0,58.9659,59.0339,58.9149,59.0169,122745.0
2015-09-23 15:20:00,69.4,69.45,69.35,69.36,42888.0,59.0169,59.0594,58.9744,58.9829,42888.0
2015-09-23 15:25:00,69.36,69.41,69.32,69.41,194975.0,58.9829,59.0254,58.9489,59.0254,194975.0
2015-09-23 15:30:00,69.42,69.46,69.36,69.44,74608.0,59.0339,59.0679,58.9829,59.0509,74608.0
2015-09-23 15:35:00,69.43,69.46,69.4,69.46,64387.0,59.0424,59.0679,59.0169,59.0679,64387.0
2015-09-23 15:40:00,69.46,69.55,69.45,69.5,114705.0,59.0679,59.1445,59.0594,59.102,114705.0
2015-09-23 15:45:00,69.5,69.54,69.48,69.54,114794.0,59.102,59.136,59.085,59.136,114794.0
2015-09-23 15:50:00,69.54,69.57,69.45,69.49,144816.0,59.136,59.1615,59.0594,59.0935,144816.0
2015-09-23 15:55:00,69.49,69.56,69.45,69.45,331681.0,59.0935,59.153,59.0594,59.0594,331681.0
2015-09-24 09:30:00,68.9,69.17,68.88,68.97,195686.0,58.5917,58.8213,58.5747,58.6513,195686.0
2015-09-24 09:35:00,68.97,68.97,68.73,68.83,99824.0,58.6513,58.6513,58.4472,58.5322,99824.0
2015-09-24 09:40:00,68.81,68.82,68.61,68.63,360119.0,58.5152,58.5237,58.3451,58.3621,360119.0
2015-09-24 09:45:00,68.63,68.65,68.55,68.61,223560.0,58.3621,58.3791,58.2941,58.3451,223560.0
2015-09-24 09:50:00,68.61,68.69,68.54,68.64,166300.0,58.3451,58.4131,58.2856,58.3706,166300.0
2015-09-24 09:55:00,68.65,68.72,68.61,68.71,357350.0,58.3791,58.4387,58.3451,58.4302,357350.0
2015-09-24 10:00:00,68.72,68.74,68.59,68.59,150827.0,58.4387,58.4557,58.3281,58.3281,150827.0
2015-09-24 10:05:00,68.6,68.69,68.52,68.64,308695.0,58.3366,58.4131,58.2686,58.3706,308695.0
2015-09-24 10:10:00,68.63,68.71,68.6,68.64,89176.0,58.3621,58.4302,58.3366,58.3706,89176.0
2015-09-24 10:15:00,68.65,68.65,68.52,68.63,198071.0,58.3791,58.3791,58.2686,58.3621,198071.0
2015-09-24 10:20:00,68.63,68.63,68.41,68.49,170446.0,58.3621,58.3621,58.175,58.2431,170446.0
2015-09-24 10:25:00,68.48,68.49,68.31,68.34,211922.0,58.2346,58.2431,58.09,58.1155,211922.0
2015-09-24 10:30:00,68.34,68.46,68.31,68.39,115437.0,58.1155,58.2176,58.09,58.158,115437.0
2015-09-24 10:35:00,68.38,68.38,68.24,68.33,100427.0,58.1495,58.1495,58.0305,58.107,100427.0
2015-09-24 10:40:00,68.32,68.4,68.25,68.29,187965.0,58.0985,58.1665,58.039,58.073,187965.0
2015-09-24 10:45:00,68.28,68.34,68.21,68.3,162036.0,58.0645,58.1155,58.005,58.0815,162036.0
2015-09-24 10:50:00,68.3,68.37,68.26,68.27,96191.0,58.0815,58.141,58.0475,58.056,96191.0
2015-09-24 10:55:00,68.27,68.31,68.21,68.26,84122.0,58.056,58.09,58.005,58.0475,84122.0
2015-09-24 11:00:00,68.26,68.28,68.1,68.12,157646.0,58.0475,58.0645,57.9114,57.9284,157646.0
2015-09-24 11:05:00,68.11,68.25,68.07,68.23,677037.0,57.9199,58.039,57.8859,58.022,677037.0
2015-09-24 11:10:00,68.23,68.26,68.1,68.14,195393.0,58.022,58.0475,57.9114,57.9454,195393.0
2015-09-24 11:15:00,68.14,68.22,68.13,68.18,206691.0,57.9454,58.0135,57.9369,57.9794,206691.0
2015-09-24 11:20:00,68.19,68.27,68.16,68.2,355390.0,57.988,58.056,57.9624,57.9965,355390.0
2015-09-24 11:25:00,68.19,68.2,68.04,68.06,146293.0,57.988,57.9965,57.8604,57.8774,146293.0
2015-09-24 11:30:00,68.06,68.2,68.05,68.07,191490.0,57.8774,57.9965,57.8689,57.8859,191490.0
2015-09-24 11:35:00,68.08,68.12,67.98,68.12,148063.0,57.8944,57.9284,57.8094,57.9284,148063.0
2015-09-24 11:40:00,68.11,68.17,68.05,68.17,80368.0,57.9199,57.9709,57.8689,57.9709,80368.0
2015-09-24 11:45:00,68.17,68.2,68.12,68.13,133444.0,57.9709,57.9965,57.9284,57.9369,133444.0
2015-09-24 11:50:00,68.14,68.15,68.11,68.15,75757.0,57.9454,57.9539,57.9199,57.9539,75757.0
2015-09-24 11:55:00,68.15,68.35,68.14,68.3,152692.0,57.9539,58.124,57.9454,58.0815,152692.0
2015-09-24 12:00:00,68.31,68.38,68.26,68.38,122467.0,58.09,58.1495,58.0475,58.1495,122467.0
2015-09-24 12:05:00,68.39,68.44,68.37,68.41,92206.0,58.158,58.2006,58.141,58.175,92206.0
2015-09-24 12:10:00,68.41,68.42,68.33,68.36,100382.0,58.175,58.1835,58.107,58.1325,100382.0
2015-09-24 12:15:00,68.36,68.4,68.34,68.36,215279.0,58.1325,58.1665,58.1155,58.1325,215279.0
2015-09-24 12:20:00,68.37,68.47,68.35,68.43,439912.0,58.141,58.2261,58.124,58.192,439912.0
2015-09-24 12:25:00,68.43,68.47,68.38,68.45,183307.0,58.192,58.2261,58.1495,58.2091,183307.0
2015-09-24 12:30:00,68.46,68.67,68.46,68.62,231607.0,58.2176,58.3961,58.2176,58.3536,231607.0
2015-09-24 12:35:00,68.62,68.62,68.55,68.56,58965.0,58.3536,58.3536,58.2941,58.3026,58965.0
2015-09-24 12:40:00,68.56,68.62,68.48,68.49,250487.0,58.3026,58.3536,58.2346,58.2431,250487.0
2015-09-24 12:45:00,68.5,68.51,68.43,68.48,140336.0,58.2516,58.2601,58.192,58.2346,140336.0
2015-09-24 12:50:00,68.48,68.5,68.4,68.44,196725.0,58.2346,58.2516,58.1665,58.2006,196725.0
2015-09-24 12:55:00,68.44,68.45,68.29,68.3,84507.0,58.2006,58.2091,58.073,58.0815,84507.0
2015-09-24 13:00:00,68.3,68.34,68.22,68.27,310484.0,58.0815,58.1155,58.0135,58.056,310484.0
2015-09-24 13:05:00,68.25,68.31,68.19,68.29,254030.0,58.039,58.09,57.988,58.073,254030.0
2015-09-24 13:10:00,68.28,68.36,68.24,68.34,108901.0,58.0645,58.1325,58.0305,58.1155,108901.0
2015-09-24 13:15:00,68.33,68.34,68.22,68.24,176931.0,58.107,58.1155,58.0135,58.0305,176931.0
2015-09-24 13:20:00,68.23,68.26,68.19,68.23,150837.0,58.022,58.0475,57.988,58.022,150837.0
2015-09-24 13:25:00,68.22,68.22,68.12,68.22,383909.0,58.0135,58.0135,57.9284,58.0135,383909.0
2015-09-24 13:30:00,68.23,68.28,68.15,68.28,389240.0,58.022,58.0645,57.9539,58.0645,389240.0
2015-09-24 13:35:00,68.27,68.28,68.23,68.26,368937.0,58.056,58.0645,58.022,58.0475,368937.0
2015-09-24 13:40:00,68.27,68.31,68.23,68.29,98406.0,58.056,58.09,58.022,58.073,98406.0
2015-09-24 13:45:00,68.3,68.38,68.21,68.38,64484.0,58.0815,58.1495,58.005,58.1495,64484.0
2015-09-24 13:50:00,68.38,68.41,68.34,68.36,109815.0,58.1495,58.175,58.1155,58.1325,109815.0
2015-09-24 13:55:00,68.37,68.4,68.25,68.28,68913.0,58.141,58.1665,58.039,58.0645,68913.0
2015-09-24 14:00:00,68.28,68.28,68.2,68.2,39679.0,58.0645,58.0645,57.9965,57.9965,39679.0
2015-09-24 14:05:00,68.2,68.31,68.2,68.29,214124.0,57.9965,58.09,57.9965,58.073,214124.0
2015-09-24 14:10:00,68.3,68.37,68.29,68.3,109865.0,58.0815,58.141,58.073,58.0815,109865.0
2015-09-24 14:15:00,68.31,68.48,68.3,68.45,355005.0,58.09,58.2346,58.0815,58.2091,355005.0
2015-09-24 14:20:00,68.44,68.69,68.44,68.61,545472.0,58.2006,58.4131,58.2006,58.3451,545472.0
2015-09-24 14:25:00,68.61,68.68,68.56,68.57,313220.0,58.3451,58.4046,58.3026,58.3111,313220.0
2015-09-24 14:30:00,68.57,68.6,68.44,68.48,273736.0,58.3111,58.3366,58.2006,58.2346,273736.0
2015-09-24 14:35:00,68.47,68.54,68.45,68.53,82175.0,58.2261,58.2856,58.2091,58.2771,82175.0
2015-09-24 14:40:00,68.54,68.63,68.43,68.53,134623.0,58.2856,58.3621,58.192,58.2771,134623.0
2015-09-24 14:45:00,68.54,68.8,68.52,68.8,260547.0,58.2856,58.5067,58.2686,58.5067,260547.0
2015-09-24 14:50:00,68.8,68.86,68.77,68.83,352349.0,58.5067,58.5577,58.4812,58.5322,352349.0
2015-09-24 14:55:00,68.83,68.98,68.82,68.84,193952.0,58.5322,58.6598,58.5237,58.5407,193952.0
2015-09-24 15:00:00,68.83,68.92,68.74,68.75,167635.0,58.5322,58.6087,58.4557,58.4642,167635.0
2015-09-24 15:05:00,68.74,68.79,68.53,68.57,370983.0,58.4557,58.4982,58.2771,58.3111,370983.0
2015-09-24 15:10:00,68.56,68.68,68.48,68.64,200574.0,58.3026,58.4046,58.2346,58.3706,200574.0
2015-09-24 15:15:00,68.64,68.77,68.61,68.76,165289.0,58.3706,58.4812,58.3451,58.4727,165289.0
2015-09-24 15:20:00,68.76,68.9,68.76,68.81,114754.0,58.4727,58.5917,58.4727,58.5152,114754.0
2015-09-24 15:25:00,68.82,68.99,68.8,68.92,282164.0,58.5237,58.6683,58.5067,58.6087,282164.0
2015-09-24 15:30:00,68.93,68.95,68.82,68.85,191554.0,58.6172,58.6342,58.5237,58.5492,191554.0
2015-09-24 15:35:00,68.84,68.85,68.65,68.7,210651.0,58.5407,58.5492,58.3791,58.4217,210651.0
2015-09-24 15:40:00,68.69,68.86,68.67,68.82,239870.0,58.4131,58.5577,58.3961,58.5237,239870.0
2015-09-24 15:45:00,68.81,68.83,68.72,68.79,260780.0,58.5152,58.5322,58.4387,58.4982,260780.0
2015-09-24 15:50:00,68.79,68.79,68.61,68.69,601162.0,58.4982,58.4982,58.3451,58.4131,601162.0
2015-09-24 15:55:00,68.7,68.87,68.67,68.75,1102969.0,58.4217,58.5662,58.3961,58.4642,1102969.0
2015-09-25 09:30:00,69.3,69.52,69.11,69.12,168932.0,58.9319,59.119,58.7703,58.7788,168932.0
2015-09-25 09:35:00,69.1,69.15,68.93,68.94,167262.0,58.7618,58.8043,58.6172,58.6257,167262.0
2015-09-25 09:40:00,68.96,69.09,68.86,68.96,219910.0,58.6428,58.7533,58.5577,58.6428,219910.0
2015-09-25 09:45:00,68.97,69.05,68.95,69.03,205663.0,58.6513,58.7193,58.6342,58.7023,205663.0
2015-09-25 09:50:00,69.03,69.12,68.95,68.96,301997.0,58.7023,58.7788,58.6342,58.6428,301997.0
2015-09-25 09:55:00,68.96,68.98,68.79,68.82,212194.0,58.6428,58.6598,58.4982,58.5237,212194.0
2015-09-25 10:00:00,68.82,68.93,68.7,68.71,306223.0,58.5237,58.6172,58.4217,58.4302,306223.0
2015-09-25 10:05:00,68.71,68.74,68.58,68.62,158850.0,58.4302,58.4557,58.3196,58.3536,158850.0
2015-09-25 10:10:00,68.61,68.63,68.48,68.57,253011.0,58.3451,58.3621,58.2346,58.3111,253011.0
2015-09-25 10:15:00,68.57,68.68,68.52,68.55,126994.0,58.3111,58.4046,58.2686,58.2941,126994.0
2015-09-25 10:20:00,68.55,68.66,68.51,68.52,124279.0,58.2941,58.3876,58.2601,58.2686,124279.0
2015-09-25 10:25:00,68.52,68.59,68.48,68.52,193432.0,58.2686,58.3281,58.2346,58.2686,193432.0
2015-09-25 10:30:00,68.52,68.6,68.43,68.52,153817.0,58.2686,58.3366,58.192,58.2686,153817.0
2015-09-25 10:35:00,68.52,68.68,68.52,68.66,105332.0,58.2686,58.4046,58.2686,58.3876,105332.0
2015-09-25 10:40:00,68.67,68.68,68.59,68.63,111199.0,58.3961,58.4046,58.3281,58.3621,111199.0
2015-09-25 10:45:00,68.64,68.74,68.62,68.72,179279.0,58.3706,58.4557,58.3536,58.4387,179279.0
2015-09-25 10:50:00,68.73,68.83,68.73,68.82,98957.0,58.4472,58.5322,58.4472,58.5237,98957.0
2015-09-25 10:55:00,68.81,68.93,68.81,68.92,353158.0,58.5152,58.6172,58.5152,58.6087,353158.0
2015-09-25 11:00:00,68.92,68.94,68.84,68.84,58882.0,58.6087,58.6257,58.5407,58.5407,58882.0
2015-09-25 11:05:00,68.84,68.94,68.83,68.93,38859.0,58.5407,58.6257,58.5322,58.6172,38859.0
2015-09-25 11:10:00,68.91,68.96,68.89,68.93,52598.0,58.6002,58.6428,58.5832,58.6172,52598.0
2015-09-25 11:15:00,68.93,68.94,68.73,68.73,76892.0,58.6172,58.6257,58.4472,58.4472,76892.0
2015-09-25 11:20:00,68.73,68.77,68.68,68.76,34516.0,58.4472,58.4812,58.4046,58.4727,34516.0
2015-09-25 11:25:00,68.76,68.81,68.71,68.72,53003.0,58.4727,58.5152,58.4302,58.4387,53003.0
2015-09-25 11:30:00,68.73,68.75,68.63,68.64,74027.0,58.4472,58.4642,58.3621,58.3706,74027.0
2015-09-25 11:35:00,68.63,68.67,68.58,68.59,32523.0,58.3621,58.3961,58.3196,58.3281,32523.0
2015-09-25 11:40:00,68.58,68.64,68.55,68.62,58617.0,58.3196,58.3706,58.2941,58.3536,58617.0
2015-09-25 11:45:00,68.62,68.71,68.61,68.66,63448.0,58.3536,58.4302,58.3451,58.3876,63448.0
2015-09-25 11:50:00,68.65,68.7,68.65,68.68,231003.0,58.3791,58.4217,58.3791,58.4046,231003.0
2015-09-25 11:55:00,68.68,68.72,68.6,68.71,101167.0,58.4046,58.4387,58.3366,58.4302,101167.0
2015-09-25 12:00:00,68.7,68.71,68.59,68.59,92196.0,58.4217,58.4302,58.3281,58.3281,92196.0
2015-09-25 12:05:00,68.6,68.65,68.58,68.61,30315.0,58.3366,58.3791,58.3196,58.3451,30315.0
2015-09-25 12:10:00,68.61,68.65,68.58,68.62,38277.0,58.3451,58.3791,58.3196,58.3536,38277.0
2015-09-25 12:15:00,68.63,68.63,68.49,68.49,42170.0,58.3621,58.3621,58.2431,58.2431,42170.0
2015-09-25 12:20:00,68.5,68.55,68.44,68.51,58908.0,58.2516,58.2941,58.2006,58.2601,58908.0
2015-09-25 12:25:00,68.52,68.54,68.5,68.52,36512.0,58.2686,58.2856,58.2516,58.2686,36512.0
2015-09-25 12:30:00,68.53,68.58,68.5,68.51,43843.0,58.2771,58.3196,58.2516,58.2601,43843.0
2015-09-25 12:35:00,68.51,68.51,68.36,68.36,370109.0,58.2601,58.2601,58.1325,58.1325,370109.0
2015-09-25 12:40:00,68.36,68.48,68.36,68.46,62551.0,58.1325,58.2346,58.1325,58.2176,62551.0
2015-09-25 12:45:00,68.46,68.5,68.38,68.39,180451.0,58.2176,58.2516,58.1495,58.158,180451.0
2015-09-25 12:50:00,68.39,68.52,68.39,68.52,91411.0,58.158,58.2686,58.158,58.2686,91411.0
2015-09-25 12:55:00,68.52,68.54,68.49,68.52,49527.0,58.2686,58.2856,58.2431,58.2686,49527.0
2015-09-25 13:00:00,68.52,68.62,68.51,68.59,112628.0,58.2686,58.3536,58.2601,58.3281,112628.0
2015-09-25 13:05:00,68.59,68.68,68.55,68.63,121574.0,58.3281,58.4046,58.2941,58.3621,121574.0
2015-09-25 13:10:00,68.63,68.63,68.57,68.6,79623.0,58.3621,58.3621,58.3111,58.3366,79623.0
2015-09-25 13:15:00,68.59,68.61,68.52,68.53,144804.0,58.3281,58.3451,58.2686,58.2771,144804.0
2015-09-25 13:20:00,68.53,68.54,68.38,68.4,108532.0,58.2771,58.2856,58.1495,58.1665,108532.0
2015-09-25 13:25:00,68.39,68.42,68.32,68.34,75852.0,58.158,58.1835,58.0985,58.1155,75852.0
2015-09-25 13:30:00,68.33,68.35,68.22,68.23,172495.0,58.107,58.124,58.0135,58.022,172495.0
2015-09-25 13:35:00,68.23,68.25,68.14,68.25,77959.0,58.022,58.039,57.9454,58.039,77959.0
2015-09-25 13:40:00,68.25,68.28,68.19,68.2,291891.0,58.039,58.0645,57.988,57.9965,291891.0
2015-09-25 13:45:00,68.21,68.22,68.1,68.19,421248.0,58.005,58.0135,57.9114,57.988,421248.0
2015-09-25 13:50:00,68.18,68.19,68.08,68.1,1021939.0,57.9794,57.988,57.8944,57.9114,1021939.0
2015-09-25 13:55:00,68.11,68.15,67.97,67.97,937654.0,57.9199,57.9539,57.8009,57.8009,937654.0
2015-09-25 14:00:00,67.98,68.03,67.93,67.95,1047274.0,57.8094,57.8519,57.7669,57.7839,1047274.0
2015-09-25 14:05:00,67.95,67.98,67.89,67.9,363934.0,57.7839,57.8094,57.7328,57.7413,363934.0
2015-09-25 14:10:00,67.9,67.91,67.66,67.68,760446.0,57.7413,57.7498,57.5372,57.5543,760446.0
2015-09-25 14:15:00,67.67,67.7,67.41,67.41,585807.0,57.5458,57.5713,57.3247,57.3247,585807.0
2015-09-25 14:20:00,67.4,67.42,67.29,67.34,469196.0,57.3161,57.3332,57.2226,57.2651,469196.0
2015-09-25 14:25:00,67.34,67.35,67.05,67.13,924796.0,57.2651,57.2736,57.0185,57.0865,924796.0
2015-09-25 14:30:00,67.13,67.19,67.03,67.14,694419.0,57.0865,57.1376,57.0015,57.095,694419.0
2015-09-25 14:35:00,67.14,67.27,67.07,67.07,789375.0,57.095,57.2056,57.0355,57.0355,789375.0
2015-09-25 14:40:00,67.07,67.08,66.56,66.56,947813.0,57.0355,57.044,56.6018,56.6018,947813.0
2015-09-25 14:45:00,66.56,66.74,66.53,66.57,848274.0,56.6018,56.7549,56.5763,56.6103,848274.0
2015-09-25 14:50:00,66.57,66.8,66.5,66.8,747580.0,56.6103,56.8059,56.5508,56.8059,747580.0
2015-09-25 14:55:00,66.79,66.97,66.69,66.96,757588.0,56.7974,56.9505,56.7124,56.942,757588.0
2015-09-25 15:00:00,66.97,66.98,66.73,66.74,521540.0,56.9505,56.959,56.7464,56.7549,521540.0
2015-09-25 15:05:00,66.73,66.75,66.51,66.53,514977.0,56.7464,56.7634,56.5593,56.5763,514977.0
2015-09-25 15:10:00,66.53,66.6,66.34,66.36,460387.0,56.5763,56.6358,56.4147,56.4317,460387.0
2015-09-25 15:15:00,66.36,66.5,66.35,66.43,528980.0,56.4317,56.5508,56.4232,56.4913,528980.0
2015-09-25 15:20:00,66.42,66.64,66.37,66.61,700296.0,56.4828,56.6699,56.4402,56.6443,700296.0
2015-09-25 15:25:00,66.61,66.81,66.56,66.75,567276.0,56.6443,56.8144,56.6018,56.7634,567276.0
2015-09-25 15:30:00,66.75,67.0,66.7,67.0,836122.0,56.7634,56.976,56.7209,56.976,836122.0
2015-09-25 15:35:00,67.01,67.08,66.76,66.81,916668.0,56.9845,57.044,56.7719,56.8144,916668.0
2015-09-25 15:40:00,66.82,66.92,66.78,66.91,453719.0,56.8229,56.908,56.7889,56.8995,453719.0
2015-09-25 15:45:00,66.91,67.05,66.87,67.02,683100.0,56.8995,57.0185,56.8654,56.993,683100.0
2015-09-25 15:50:00,67.02,67.02,66.84,66.93,900734.0,56.993,56.993,56.8399,56.9165,900734.0
2015-09-25 15:55:00,66.93,66.99,66.87,66.88,1283991.0,56.9165,56.9675,56.8654,56.8739,1283991.0
2015-09-28 09:30:00,66.46,66.6,65.75,65.77,832605.0,56.5168,56.6358,55.913,55.93,832605.0
2015-09-28 09:35:00,65.77,66.04,65.64,65.9,1091811.0,55.93,56.1596,55.8195,56.0406,1091811.0
2015-09-28 09:40:00,65.89,66.18,65.86,66.14,1010647.0,56.0321,56.2787,56.0065,56.2447,1010647.0
2015-09-28 09:45:00,66.14,66.15,65.76,65.8,823447.0,56.2447,56.2532,55.9215,55.9555,823447.0
2015-09-28 09:50:00,65.79,65.85,65.53,65.54,696831.0,55.947,55.998,55.7259,55.7344,696831.0
2015-09-28 09:55:00,65.53,65.66,65.41,65.41,554797.0,55.7259,55.8365,55.6239,55.6239,554797.0
2015-09-28 10:00:00,65.41,65.54,65.39,65.41,546602.0,55.6239,55.7344,55.6069,55.6239,546602.0
2015-09-28 10:05:00,65.41,65.45,65.31,65.31,755746.0,55.6239,55.6579,55.5388,55.5388,755746.0
2015-09-28 10:10:00,65.31,65.32,65.13,65.22,1020486.0,55.5388,55.5473,55.3858,55.4623,1020486.0
2015-09-28 10:15:00,65.22,65.32,65.16,65.32,596888.0,55.4623,55.5473,55.4113,55.5473,596888.0
2015-09-28 10:20:00,65.32,65.55,65.24,65.54,779042.0,55.5473,55.7429,55.4793,55.7344,779042.0
2015-09-28 10:25:00,65.54,65.61,65.38,65.59,739343.0,55.7344,55.794,55.5984,55.7769,739343.0
2015-09-28 10:30:00,65.59,65.61,65.34,65.35,333927.0,55.7769,55.794,55.5643,55.5729,333927.0
2015-09-28 10:35:00,65.35,65.49,65.26,65.39,1393721.0,55.5729,55.6919,55.4963,55.6069,1393721.0
2015-09-28 10:40:00,65.39,65.51,65.27,65.46,315969.0,55.6069,55.7089,55.5048,55.6664,315969.0
2015-09-28 10:45:00,65.46,65.5,65.3,65.46,312929.0,55.6664,55.7004,55.5303,55.6664,312929.0
2015-09-28 10:50:00,65.46,65.61,65.39,65.6,383356.0,55.6664,55.794,55.6069,55.7854,383356.0
2015-09-28 10:55:00,65.6,65.82,65.57,65.81,347358.0,55.7854,55.9725,55.7599,55.964,347358.0
2015-09-28 11:00:00,65.81,66.01,65.79,65.92,422341.0,55.964,56.1341,55.947,56.0576,422341.0
2015-09-28 11:05:00,65.92,66.06,65.86,65.87,633633.0,56.0576,56.1766,56.0065,56.0151,633633.0
2015-09-28 11:10:00,65.87,65.91,65.63,65.67,352510.0,56.0151,56.0491,55.811,55.845,352510.0
2015-09-28 11:15:00,65.66,65.69,65.45,65.45,618640.0,55.8365,55.862,55.6579,55.6579,618640.0
2015-09-28 11:20:00,65.45,65.53,65.39,65.42,397488.0,55.6579,55.7259,55.6069,55.6324,397488.0
2015-09-28 11:25:00,65.42,65.42,65.12,65.17,494150.0,55.6324,55.6324,55.3773,55.4198,494150.0
2015-09-28 11:30:00,65.17,65.26,65.09,65.15,265993.0,55.4198,55.4963,55.3518,55.4028,265993.0
2015-09-28 11:35:00,65.15,65.33,65.14,65.29,253168.0,55.4028,55.5558,55.3943,55.5218,253168.0
2015-09-28 11:40:00,65.29,65.3,65.2,65.23,373139.0,55.5218,55.5303,55.4453,55.4708,373139.0
2015-09-28 11:45:00,65.23,65.25,65.11,65.25,450537.0,55.4708,55.4878,55.3688,55.4878,450537.0
2015-09-28 11:50:00,65.24,65.34,65.17,65.32,347626.0,55.4793,55.5643,55.4198,55.5473,347626.0
2015-09-28 11:55:00,65.31,65.34,65.18,65.18,212826.0,55.5388,55.5643,55.4283,55.4283,212826.0
2015-09-28 12:00:00,65.18,65.23,65.13,65.16,249564.0,55.4283,55.4708,55.3858,55.4113,249564.0
2015-09-28 12:05:00,65.17,65.17,64.95,64.99,428406.0,55.4198,55.4198,55.2327,55.2667,428406.0
2015-09-28 12:10:00,64.99,65.04,64.93,65.0,253494.0,55.2667,55.3092,55.2157,55.2752,253494.0
2015-09-28 12:15:00,65.0,65.03,64.94,64.97,285441.0,55.2752,55.3007,55.2242,55.2497,285441.0
2015-09-28 12:20:00,64.96,65.01,64.91,65.01,139335.0,55.2412,55.2837,55.1987,55.2837,139335.0
2015-09-28 12:25:00,65.0,65.13,64.99,65.04,186218.0,55.2752,55.3858,55.2667,55.3092,186218.0
2015-09-28 12:30:00,65.03,65.04,64.84,64.88,161346.0,55.3007,55.3092,55.1392,55.1732,161346.0
2015-09-28 12:35:00,64.87,64.89,64.78,64.88,140593.0,55.1647,55.1817,55.0881,55.1732,140593.0
2015-09-28 12:40:00,64.87,64.94,64.69,64.69,223189.0,55.1647,55.2242,55.0116,55.0116,223189.0
2015-09-28 12:45:00,64.7,64.7,64.53,64.6,765998.0,55.0201,55.0201,54.8755,54.9351,765998.0
2015-09-28 12:50:00,64.59,64.59,64.44,64.55,1329086.0,54.9266,54.9266,54.799,54.8925,1329086.0
2015-09-28 12:55:00,64.55,64.6,64.29,64.29,570253.0,54.8925,54.9351,54.6714,54.6714,570253.0
2015-09-28 13:00:00,64.29,64.45,64.21,64.44,942039.0,54.6714,54.8075,54.6034,54.799,942039.0
2015-09-28 13:05:00,64.43,64.63,64.43,64.63,527826.0,54.7905,54.9606,54.7905,54.9606,527826.0
2015-09-28 13:10:00,64.62,64.66,64.39,64.46,404035.0,54.9521,54.9861,54.7565,54.816,404035.0
2015-09-28 13:15:00,64.47,64.47,64.25,64.29,439339.0,54.8245,54.8245,54.6374,54.6714,439339.0
2015-09-28 13:20:00,64.29,64.4,64.21,64.25,706189.0,54.6714,54.765,54.6034,54.6374,706189.0
2015-09-28 13:25:00,64.26,64.28,64.15,64.25,600626.0,54.6459,54.6629,54.5524,54.6374,600626.0
2015-09-28 13:30:00,64.25,64.43,64.16,64.36,570621.0,54.6374,54.7905,54.5609,54.731,570621.0
2015-09-28 13:35:00,64.36,64.64,64.26,64.63,528303.0,54.731,54.9691,54.6459,54.9606,528303.0
2015-09-28 13:40:00,64.62,64.72,64.5,64.64,749448.0,54.9521,55.0371,54.85,54.9691,749448.0
2015-09-28 13:45:00,64.64,64.64,64.35,64.37,217072.0,54.9691,54.9691,54.7225,54.7395,217072.0
2015-09-28 13:50:00,64.37,64.44,64.17,64.18,480936.0,54.7395,54.799,54.5694,54.5779,480936.0
2015-09-28 13:55:00,64.18,64.21,64.03,64.04,571060.0,54.5779,54.6034,54.4503,54.4588,571060.0
2015-09-28 14:00:00,64.04,64.08,63.96,63.97,585557.0,54.4588,54.4929,54.3908,54.3993,585557.0
2015-09-28 14:05:00,63.97,64.09,63.9,64.09,425424.0,54.3993,54.5014,54.3398,54.5014,425424.0
2015-09-28 14:10:00,64.06,64.06,63.84,63.86,464377.0,54.4759,54.4759,54.2888,54.3058,464377.0
2015-09-28 14:15:00,63.86,63.87,63.74,63.78,342892.0,54.3058,54.3143,54.2037,54.2377,342892.0
2015-09-28 14:20:00,63.77,63.96,63.73,63.96,338942.0,54.2292,54.3908,54.1952,54.3908,338942.0
2015-09-28 14:25:00,63.97,64.18,63.91,64.17,446506.0,54.3993,54.5779,54.3483,54.5694,446506.0
2015-09-28 14:30:00,64.18,64.18,64.01,64.12,742943.0,54.5779,54.5779,54.4333,54.5269,742943.0
2015-09-28 14:35:00,64.13,64.43,64.09,64.43,473998.0,54.5354,54.7905,54.5014,54.7905,473998.0
2015-09-28 14:40:00,64.43,64.63,64.41,64.63,416142.0,54.7905,54.9606,54.7735,54.9606,416142.0
2015-09-28 14:45:00,64.62,64.71,64.49,64.54,352551.0,54.9521,55.0286,54.8415,54.884,352551.0
2015-09-28 14:50:00,64.52,64.56,64.38,64.42,302937.0,54.867,54.901,54.748,54.782,302937.0
2015-09-28 14:55:00,64.42,64.47,64.34,64.41,314457.0,54.782,54.8245,54.714,54.7735,314457.0
2015-09-28 15:00:00,64.4,64.48,64.28,64.48,384956.0,54.765,54.833,54.6629,54.833,384956.0
2015-09-28 15:05:00,64.48,64.49,64.24,64.25,311594.0,54.833,54.8415,54.6289,54.6374,311594.0
2015-09-28 15:10:00,64.24,64.25,64.08,64.13,503835.0,54.6289,54.6374,54.4929,54.5354,503835.0
2015-09-28 15:15:00,64.13,64.32,64.1,64.31,495384.0,54.5354,54.697,54.5099,54.6884,495384.0
2015-09-28 15:20:00,64.31,64.39,64.17,64.21,354350.0,54.6884,54.7565,54.5694,54.6034,354350.0
2015-09-28 15:25:00,64.21,64.27,64.13,64.21,573454.0,54.6034,54.6544,54.5354,54.6034,573454.0
2015-09-28 15:30:00,64.2,64.5,64.17,64.5,689208.0,54.5949,54.85,54.5694,54.85,689208.0
2015-09-28 15:35:00,64.49,64.58,64.4,64.43,773873.0,54.8415,54.9181,54.765,54.7905,773873.0
2015-09-28 15:40:00,64.42,64.6,64.41,64.51,1242461.0,54.782,54.9351,54.7735,54.8585,1242461.0
2015-09-28 15:45:00,64.5,64.53,64.44,64.52,562649.0,54.85,54.8755,54.799,54.867,562649.0
2015-09-28 15:50:00,64.52,64.59,64.48,64.51,1711078.0,54.867,54.9266,54.833,54.8585,1711078.0
2015-09-28 15:55:00,64.51,64.52,64.28,64.28,2892944.0,54.8585,54.867,54.6629,54.6629,2892944.0
2015-09-29 09:30:00,64.46,64.66,64.37,64.47,976536.0,54.816,54.9861,54.7395,54.8245,976536.0
2015-09-29 09:35:00,64.46,64.7,64.44,64.44,458545.0,54.816,55.0201,54.799,54.799,458545.0
2015-09-29 09:40:00,64.44,64.44,64.13,64.22,680993.0,54.799,54.799,54.5354,54.6119,680993.0
2015-09-29 09:45:00,64.21,64.31,64.08,64.12,631526.0,54.6034,54.6884,54.4929,54.5269,631526.0
2015-09-29 09:50:00,64.12,64.58,64.07,64.58,810541.0,54.5269,54.9181,54.4844,54.9181,810541.0
2015-09-29 09:55:00,64.58,65.16,64.57,65.16,1117231.0,54.9181,55.4113,54.9095,55.4113,1117231.0
2015-09-29 10:00:00,65.17,65.24,64.87,64.96,1325501.0,55.4198,55.4793,55.1647,55.2412,1325501.0
2015-09-29 10:05:00,64.97,65.2,64.97,65.07,1246796.0,55.2497,55.4453,55.2497,55.3347,1246796.0
2015-09-29 10:10:00,65.07,65.59,65.06,65.59,1163816.0,55.3347,55.7769,55.3262,55.7769,1163816.0
2015-09-29 10:15:00,65.58,65.98,65.58,65.78,2590927.0,55.7684,56.1086,55.7684,55.9385,2590927.0
2015-09-29 10:20:00,65.78,65.84,65.48,65.55,439546.0,55.9385,55.9895,55.6834,55.7429,439546.0
2015-09-29 10:25:00,65.55,65.86,65.54,65.83,657526.0,55.7429,56.0065,55.7344,55.981,657526.0
2015-09-29 10:30:00,65.83,65.92,65.72,65.78,685468.0,55.981,56.0576,55.8875,55.9385,685468.0
2015-09-29 10:35:00,65.78,65.92,65.71,65.76,1305574.0,55.9385,56.0576,55.879,55.9215,1305574.0
2015-09-29 10:40:00,65.75,65.76,65.51,65.57,585386.0,55.913,55.9215,55.7089,55.7599,585386.0
2015-09-29 10:45:00,65.56,65.66,65.37,65.39,572978.0,55.7514,55.8365,55.5899,55.6069,572978.0
2015-09-29 10:50:00,65.39,65.48,65.33,65.47,356735.0,55.6069,55.6834,55.5558,55.6749,356735.0
2015-09-29 10:55:00,65.48,65.56,65.42,65.49,226374.0,55.6834,55.7514,55.6324,55.6919,226374.0
2015-09-29 11:00:00,65.49,65.65,65.39,65.63,204231.0,55.6919,55.828,55.6069,55.811,204231.0
2015-09-29 11:05:00,65.64,65.71,65.61,65.62,152535.0,55.8195,55.879,55.794,55.8025,152535.0
2015-09-29 11:10:00,65.62,65.65,65.22,65.27,212281.0,55.8025,55.828,55.4623,55.5048,212281.0
2015-09-29 11:15:00,65.28,65.32,65.1,65.14,205313.0,55.5133,55.5473,55.3603,55.3943,205313.0
2015-09-29 11:20:00,65.15,65.17,65.0,65.14,249643.0,55.4028,55.4198,55.2752,55.3943,249643.0
2015-09-29 11:25:00,65.14,65.42,65.09,65.37,119763.0,55.3943,55.6324,55.3518,55.5899,119763.0
2015-09-29 11:30:00,65.37,65.39,65.18,65.21,135807.0,55.5899,55.6069,55.4283,55.4538,135807.0
2015-09-29 11:35:00,65.21,65.38,65.15,65.36,178172.0,55.4538,55.5984,55.4028,55.5814,178172.0
2015-09-29 11:40:00,65.36,65.49,65.3,65.3,328849.0,55.5814,55.6919,55.5303,55.5303,328849.0
2015-09-29 11:45:00,65.28,65.56,65.25,65.52,263590.0,55.5133,55.7514,55.4878,55.7174,263590.0
2015-09-29 11:50:00,65.52,65.71,65.49,65.66,183513.0,55.7174,55.879,55.6919,55.8365,183513.0
2015-09-29 11:55:00,65.67,65.67,65.41,65.41,131165.0,55.845,55.845,55.6239,55.6239,131165.0
2015-09-29 12:00:00,65.41,65.54,65.38,65.45,144193.0,55.6239,55.7344,55.5984,55.6579,144193.0
2015-09-29 12:05:00,65.45,65.53,65.31,65.34,116961.0,55.6579,55.7259,55.5388,55.5643,116961.0
2015-09-29 12:10:00,65.33,65.33,65.15,65.26,181901.0,55.5558,55.5558,55.4028,55.4963,181901.0
2015-09-29 12:15:00,65.25,65.28,65.12,65.12,105662.0,55.4878,55.5133,55.3773,55.3773,105662.0
2015-09-29 12:20:00,65.12,65.29,65.08,65.21,192191.0,55.3773,55.5218,55.3432,55.4538,192191.0
2015-09-29 12:25:00,65.22,65.39,65.22,65.33,129690.0,55.4623,55.6069,55.4623,55.5558,129690.0
2015-09-29 12:30:00,65.34,65.38,65.28,65.38,82919.0,55.5643,55.5984,55.5133,55.5984,82919.0
2015-09-29 12:35:00,65.37,65.38,65.15,65.15,107394.0,55.5899,55.5984,55.4028,55.4028,107394.0
2015-09-29 12:40:00,65.15,65.22,65.01,65.22,132684.0,55.4028,55.4623,55.2837,55.4623,132684.0
2015-09-29 12:45:00,65.22,65.25,64.99,65.09,182852.0,55.4623,55.4878,55.2667,55.3518,182852.0
2015-09-29 12:50:00,65.09,65.09,64.93,65.01,120418.0,55.3518,55.3518,55.2157,55.2837,120418.0
2015-09-29 12:55:00,65.01,65.06,64.84,64.88,155299.0,55.2837,55.3262,55.1392,55.1732,155299.0
2015-09-29 13:00:00,64.89,65.1,64.88,65.01,137353.0,55.1817,55.3603,55.1732,55.2837,137353.0
2015-09-29 13:05:00,65.01,65.11,64.94,64.98,125807.0,55.2837,55.3688,55.2242,55.2582,125807.0
2015-09-29 13:10:00,64.99,65.08,64.94,65.02,84660.0,55.2667,55.3432,55.2242,55.2922,84660.0
2015-09-29 13:15:00,65.03,65.23,65.0,65.21,77301.0,55.3007,55.4708,55.2752,55.4538,77301.0
2015-09-29 13:20:00,65.2,65.39,65.16,65.29,206418.0,55.4453,55.6069,55.4113,55.5218,206418.0
2015-09-29 13:25:00,65.29,65.38,65.23,65.26,120570.0,55.5218,55.5984,55.4708,55.4963,120570.0
2015-09-29 13:30:00,65.27,65.4,65.24,65.3,148575.0,55.5048,55.6154,55.4793,55.5303,148575.0
2015-09-29 13:35:00,65.3,65.36,65.25,65.3,170808.0,55.5303,55.5814,55.4878,55.5303,170808.0
2015-09-29 13:40:00,65.3,65.44,65.29,65.42,110150.0,55.5303,55.6494,55.5218,55.6324,110150.0
2015-09-29 13:45:00,65.43,65.47,65.3,65.3,99988.0,55.6409,55.6749,55.5303,55.5303,99988.0
2015-09-29 13:50:00,65.3,65.32,65.17,65.17,84440.0,55.5303,55.5473,55.4198,55.4198,84440.0
2015-09-29 13:55:00,65.18,65.32,65.18,65.31,130556.0,55.4283,55.5473,55.4283,55.5388,130556.0
2015-09-29 14:00:00,65.31,65.32,65.1,65.12,117118.0,55.5388,55.5473,55.3603,55.3773,117118.0
2015-09-29 14:05:00,65.12,65.16,65.06,65.1,106580.0,55.3773,55.4113,55.3262,55.3603,106580.0
2015-09-29 14:10:00,65.11,65.17,65.06,65.07,141353.0,55.3688,55.4198,55.3262,55.3347,141353.0
2015-09-29 14:15:00,65.06,65.07,64.95,64.99,114686.0,55.3262,55.3347,55.2327,55.2667,114686.0
2015-09-29 14:20:00,65.01,65.06,64.94,64.96,86356.0,55.2837,55.3262,55.2242,55.2412,86356.0
2015-09-29 14:25:00,64.96,65.26,64.95,65.23,228470.0,55.2412,55.4963,55.2327,55.4708,228470.0
2015-09-29 14:30:00,65.22,65.31,65.06,65.07,133215.0,55.4623,55.5388,55.3262,55.3347,133215.0
2015-09-29 14:35:00,65.08,65.14,65.02,65.14,100159.0,55.3432,55.3943,55.2922,55.3943,100159.0
2015-09-29 14:40:00,65.14,65.22,65.0,65.03,352635.0,55.3943,55.4623,55.2752,55.3007,352635.0
2015-09-29 14:45:00,65.02,65.07,64.86,64.86,287227.0,55.2922,55.3347,55.1562,55.1562,287227.0
2015-09-29 14:50:00,64.87,64.93,64.8,64.83,189582.0,55.1647,55.2157,55.1051,55.1307,189582.0
2015-09-29 14:55:00,64.83,64.92,64.69,64.7,401083.0,55.1307,55.2072,55.0116,55.0201,401083.0
2015-09-29 15:00:00,64.7,64.77,64.59,64.66,296702.0,55.0201,55.0796,54.9266,54.9861,296702.0
2015-09-29 15:05:00,64.66,64.78,64.6,64.64,304231.0,54.9861,55.0881,54.9351,54.9691,304231.0
2015-09-29 15:10:00,64.64,64.72,64.57,64.65,146289.0,54.9691,55.0371,54.9095,54.9776,146289.0
2015-09-29 15:15:00,64.64,64.69,64.48,64.5,529384.0,54.9691,55.0116,54.833,54.85,529384.0
2015-09-29 15:20:00,64.51,64.51,64.34,64.39,284104.0,54.8585,54.8585,54.714,54.7565,284104.0
2015-09-29 15:25:00,64.39,64.44,64.3,64.34,285653.0,54.7565,54.799,54.6799,54.714,285653.0
2015-09-29 15:30:00,64.34,64.64,64.34,64.52,399973.0,54.714,54.9691,54.714,54.867,399973.0
2015-09-29 15:35:00,64.52,64.73,64.49,64.6,359614.0,54.867,55.0456,54.8415,54.9351,359614.0
2015-09-29 15:40:00,64.59,64.59,64.47,64.54,253652.0,54.9266,54.9266,54.8245,54.884,253652.0
2015-09-29 15:45:00,64.54,64.8,64.44,64.79,380100.0,54.884,55.1051,54.799,55.0966,380100.0
2015-09-29 15:50:00,64.8,64.96,64.72,64.93,1256417.0,55.1051,55.2412,55.0371,55.2157,1256417.0
2015-09-29 15:55:00,64.93,65.05,64.88,64.88,1583955.0,55.2157,55.3177,55.1732,55.1732,1583955.0
2015-09-30 09:30:00,65.84,66.16,65.76,66.16,715294.0,55.9895,56.2617,55.9215,56.2617,715294.0
2015-09-30 09:35:00,66.16,66.32,66.15,66.25,831854.0,56.2617,56.3977,56.2532,56.3382,831854.0
2015-09-30 09:40:00,66.25,66.41,66.15,66.16,771353.0,56.3382,56.4743,56.2532,56.2617,771353.0
2015-09-30 09:45:00,66.17,66.27,65.95,66.27,436617.0,56.2702,56.3552,56.0831,56.3552,436617.0
2015-09-30 09:50:00,66.27,66.36,66.13,66.18,341485.0,56.3552,56.4317,56.2362,56.2787,341485.0
2015-09-30 09:55:00,66.18,66.18,65.85,65.86,236268.0,56.2787,56.2787,55.998,56.0065,236268.0
2015-09-30 10:00:00,65.86,65.98,65.85,65.97,179342.0,56.0065,56.1086,55.998,56.1001,179342.0
2015-09-30 10:05:00,65.96,66.25,65.81,66.2,222602.0,56.0916,56.3382,55.964,56.2957,222602.0
2015-09-30 10:10:00,66.2,66.22,66.13,66.16,174326.0,56.2957,56.3127,56.2362,56.2617,174326.0
2015-09-30 10:15:00,66.16,66.23,66.05,66.13,187077.0,56.2617,56.3212,56.1681,56.2362,187077.0
2015-09-30 10:20:00,66.14,66.26,66.13,66.2,166539.0,56.2447,56.3467,56.2362,56.2957,166539.0
2015-09-30 10:25:00,66.21,66.24,66.09,66.24,392605.0,56.3042,56.3297,56.2021,56.3297,392605.0
2015-09-30 10:30:00,66.23,66.3,66.14,66.21,343388.0,56.3212,56.3807,56.2447,56.3042,343388.0
2015-09-30 10:35:00,66.22,66.42,66.22,66.39,452206.0,56.3127,56.4828,56.3127,56.4573,452206.0
2015-09-30 10:40:00,66.38,66.39,66.06,66.09,538669.0,56.4488,56.4573,56.1766,56.2021,538669.0
2015-09-30 10:45:00,66.09,66.16,66.05,66.11,530038.0,56.2021,56.2617,56.1681,56.2191,530038.0
2015-09-30 10:50:00,66.11,66.19,66.0,66.04,841542.0,56.2191,56.2872,56.1256,56.1596,841542.0
2015-09-30 10:55:00,66.03,66.07,65.9,65.94,681346.0,56.1511,56.1851,56.0406,56.0746,681346.0
2015-09-30 11:00:00,65.94,65.94,65.76,65.89,331756.0,56.0746,56.0746,55.9215,56.0321,331756.0
2015-09-30 11:05:00,65.91,65.99,65.9,65.9,174115.0,56.0491,56.1171,56.0406,56.0406,174115.0
2015-09-30 11:10:00,65.91,66.03,65.91,65.94,217011.0,56.0491,56.1511,56.0491,56.0746,217011.0
2015-09-30 11:15:00,65.95,65.98,65.85,65.96,130059.0,56.0831,56.1086,55.998,56.0916,130059.0
2015-09-30 11:20:00,65.96,66.02,65.78,65.81,169708.0,56.0916,56.1426,55.9385,55.964,169708.0
2015-09-30 11:25:00,65.82,65.95,65.8,65.92,469106.0,55.9725,56.0831,55.9555,56.0576,469106.0
2015-09-30 11:30:00,65.92,65.98,65.84,65.97,179140.0,56.0576,56.1086,55.9895,56.1001,179140.0
2015-09-30 11:35:00,65.97,65.97,65.77,65.84,213214.0,56.1001,56.1001,55.93,55.9895,213214.0
2015-09-30 11:40:00,65.84,65.85,65.59,65.61,243999.0,55.9895,55.998,55.7769,55.794,243999.0
2015-09-30 11:45:00,65.61,65.8,65.61,65.78,171432.0,55.794,55.9555,55.794,55.9385,171432.0
2015-09-30 11:50:00,65.77,65.86,65.76,65.86,160897.0,55.93,56.0065,55.9215,56.0065,160897.0
2015-09-30 11:55:00,65.84,65.87,65.74,65.84,145471.0,55.9895,56.0151,55.9045,55.9895,145471.0
2015-09-30 12:00:00,65.84,65.93,65.83,65.84,127892.0,55.9895,56.0661,55.981,55.9895,127892.0
2015-09-30 12:05:00,65.83,65.84,65.62,65.63,242982.0,55.981,55.9895,55.8025,55.811,242982.0
2015-09-30 12:10:00,65.62,65.63,65.56,65.57,95291.0,55.8025,55.811,55.7514,55.7599,95291.0
2015-09-30 12:15:00,65.56,65.72,65.55,65.66,224906.0,55.7514,55.8875,55.7429,55.8365,224906.0
2015-09-30 12:20:00,65.66,65.68,65.57,65.63,354985.0,55.8365,55.8535,55.7599,55.811,354985.0
2015-09-30 12:25:00,65.62,65.66,65.56,65.59,140630.0,55.8025,55.8365,55.7514,55.7769,140630.0
2015-09-30 12:30:00,65.59,65.75,65.55,65.67,150108.0,55.7769,55.913,55.7429,55.845,150108.0
2015-09-30 12:35:00,65.67,65.68,65.56,65.57,293744.0,55.845,55.8535,55.7514,55.7599,293744.0
2015-09-30 12:40:00,65.58,65.64,65.55,65.62,91633.0,55.7684,55.8195,55.7429,55.8025,91633.0
2015-09-30 12:45:00,65.61,65.62,65.37,65.41,237986.0,55.794,55.8025,55.5899,55.6239,237986.0
2015-09-30 12:50:00,65.41,65.51,65.39,65.49,142174.0,55.6239,55.7089,55.6069,55.6919,142174.0
2015-09-30 12:55:00,65.48,65.53,65.47,65.5,58553.0,55.6834,55.7259,55.6749,55.7004,58553.0
2015-09-30 13:00:00,65.51,65.63,65.5,65.56,129129.0,55.7089,55.811,55.7004,55.7514,129129.0
2015-09-30 13:05:00,65.55,65.62,65.55,65.58,81583.0,55.7429,55.8025,55.7429,55.7684,81583.0
2015-09-30 13:10:00,65.59,65.65,65.58,65.63,211419.0,55.7769,55.828,55.7684,55.811,211419.0
2015-09-30 13:15:00,65.64,65.91,65.63,65.89,107643.0,55.8195,56.0491,55.811,56.0321,107643.0
2015-09-30 13:20:00,65.9,65.91,65.78,65.81,136166.0,56.0406,56.0491,55.9385,55.964,136166.0
2015-09-30 13:25:00,65.81,65.86,65.77,65.82,155509.0,55.964,56.0065,55.93,55.9725,155509.0
2015-09-30 13:30:00,65.82,65.86,65.72,65.73,119305.0,55.9725,56.0065,55.8875,55.896,119305.0
2015-09-30 13:35:00,65.74,65.82,65.73,65.77,122087.0,55.9045,55.9725,55.896,55.93,122087.0
2015-09-30 13:40:00,65.77,66.05,65.76,66.04,535840.0,55.93,56.1681,55.9215,56.1596,535840.0
2015-09-30 13:45:00,66.05,66.06,65.99,66.03,215240.0,56.1681,56.1766,56.1171,56.1511,215240.0
2015-09-30 13:50:00,66.03,66.18,65.99,66.15,231521.0,56.1511,56.2787,56.1171,56.2532,231521.0
2015-09-30 13:55:00,66.14,66.2,66.12,66.17,230332.0,56.2447,56.2957,56.2277,56.2702,230332.0
2015-09-30 14:00:00,66.17,66.19,66.04,66.1,311287.0,56.2702,56.2872,56.1596,56.2106,311287.0
2015-09-30 14:05:00,66.09,66.14,66.03,66.04,299411.0,56.2021,56.2447,56.1511,56.1596,299411.0
2015-09-30 14:10:00,66.03,66.06,65.9,65.96,218480.0,56.1511,56.1766,56.0406,56.0916,218480.0
2015-09-30 14:15:00,65.97,66.1,65.95,66.05,212838.0,56.1001,56.2106,56.0831,56.1681,212838.0
2015-09-30 14:20:00,66.05,66.13,66.01,66.13,128593.0,56.1681,56.2362,56.1341,56.2362,128593.0
2015-09-30 14:25:00,66.14,66.19,66.09,66.14,211473.0,56.2447,56.2872,56.2021,56.2447,211473.0
2015-09-30 14:30:00,66.14,66.19,65.82,65.86,246817.0,56.2447,56.2872,55.9725,56.0065,246817.0
2015-09-30 14:35:00,65.86,65.93,65.84,65.88,311237.0,56.0065,56.0661,55.9895,56.0236,311237.0
2015-09-30 14:40:00,65.87,66.12,65.84,66.1,175622.0,56.0151,56.2277,55.9895,56.2106,175622.0
2015-09-30 14:45:00,66.09,66.12,65.98,66.04,434359.0,56.2021,56.2277,56.1086,56.1596,434359.0
2015-09-30 14:50:00,66.04,66.08,65.91,66.03,297401.0,56.1596,56.1936,56.0491,56.1511,297401.0
2015-09-30 14:55:00,66.02,66.14,65.99,66.12,458221.0,56.1426,56.2447,56.1171,56.2277,458221.0
2015-09-30 15:00:00,66.12,66.18,65.91,65.92,264744.0,56.2277,56.2787,56.0491,56.0576,264744.0
2015-09-30 15:05:00,65.92,66.0,65.87,65.97,621925.0,56.0576,56.1256,56.0151,56.1001,621925.0
2015-09-30 15:10:00,65.97,66.06,65.93,66.04,126059.0,56.1001,56.1766,56.0661,56.1596,126059.0
2015-09-30 15:15:00,66.04,66.05,65.9,66.0,156537.0,56.1596,56.1681,56.0406,56.1256,156537.0
2015-09-30 15:20:00,66.0,66.11,65.98,66.0,438898.0,56.1256,56.2191,56.1086,56.1256,438898.0
2015-09-30 15:25:00,65.98,66.13,65.98,66.09,207704.0,56.1086,56.2362,56.1086,56.2021,207704.0
2015-09-30 15:30:00,66.09,66.31,66.08,66.31,304453.0,56.2021,56.3892,56.1936,56.3892,304453.0
2015-09-30 15:35:00,66.32,66.35,66.14,66.19,205431.0,56.3977,56.4232,56.2447,56.2872,205431.0
2015-09-30 15:40:00,66.19,66.28,66.15,66.26,269963.0,56.2872,56.3637,56.2532,56.3467,269963.0
2015-09-30 15:45:00,66.26,66.31,66.12,66.21,636199.0,56.3467,56.3892,56.2277,56.3042,636199.0
2015-09-30 15:50:00,66.21,66.29,66.19,66.28,668456.0,56.3042,56.3722,56.2872,56.3637,668456.0
2015-09-30 15:55:00,66.29,66.32,66.2,66.23,1321963.0,56.3722,56.3977,56.2957,56.3212,1321963.0
2015-10-01 09:30:00,66.39,66.52,66.26,66.32,613750.0,56.4573,56.5678,56.3467,56.3977,613750.0
2015-10-01 09:35:00,66.32,66.32,65.95,66.08,432442.0,56.3977,56.3977,56.0831,56.1936,432442.0
2015-10-01 09:40:00,66.07,66.07,65.75,65.87,598391.0,56.1851,56.1851,55.913,56.0151,598391.0
2015-10-01 09:45:00,65.87,66.1,65.78,66.1,450588.0,56.0151,56.2106,55.9385,56.2106,450588.0
2015-10-01 09:50:00,66.1,66.36,66.1,66.15,541792.0,56.2106,56.4317,56.2106,56.2532,541792.0
2015-10-01 09:55:00,66.16,66.29,65.98,66.01,433459.0,56.2617,56.3722,56.1086,56.1341,433459.0
2015-10-01 10:00:00,66.03,66.1,65.85,65.92,432821.0,56.1511,56.2106,55.998,56.0576,432821.0
2015-10-01 10:05:00,65.92,66.25,65.91,66.24,440438.0,56.0576,56.3382,56.0491,56.3297,440438.0
2015-10-01 10:10:00,66.24,66.35,66.22,66.29,254734.0,56.3297,56.4232,56.3127,56.3722,254734.0
2015-10-01 10:15:00,66.29,66.55,66.29,66.44,355930.0,56.3722,56.5933,56.3722,56.4998,355930.0
2015-10-01 10:20:00,66.43,66.5,66.22,66.26,314580.0,56.4913,56.5508,56.3127,56.3467,314580.0
2015-10-01 10:25:00,66.26,66.48,66.23,66.46,255817.0,56.3467,56.5338,56.3212,56.5168,255817.0
2015-10-01 10:30:00,66.46,66.51,66.19,66.19,236268.0,56.5168,56.5593,56.2872,56.2872,236268.0
2015-10-01 10:35:00,66.19,66.39,66.17,66.37,227752.0,56.2872,56.4573,56.2702,56.4402,227752.0
2015-10-01 10:40:00,66.37,66.55,66.36,66.39,174867.0,56.4402,56.5933,56.4317,56.4573,174867.0
2015-10-01 10:45:00,66.39,66.57,66.39,66.5,177686.0,56.4573,56.6103,56.4573,56.5508,177686.0
2015-10-01 10:50:00,66.49,66.53,66.27,66.29,189724.0,56.5423,56.5763,56.3552,56.3722,189724.0
2015-10-01 10:55:00,66.28,66.36,66.19,66.2,145059.0,56.3637,56.4317,56.2872,56.2957,145059.0
2015-10-01 11:00:00,66.2,66.32,66.18,66.28,165347.0,56.2957,56.3977,56.2787,56.3637,165347.0
2015-10-01 11:05:00,66.27,66.4,66.17,66.28,163899.0,56.3552,56.4658,56.2702,56.3637,163899.0
2015-10-01 11:10:00,66.29,66.44,66.29,66.32,156100.0,56.3722,56.4998,56.3722,56.3977,156100.0
2015-10-01 11:15:00,66.33,66.38,66.12,66.17,307668.0,56.4062,56.4488,56.2277,56.2702,307668.0
2015-10-01 11:20:00,66.17,66.28,66.08,66.17,184391.0,56.2702,56.3637,56.1936,56.2702,184391.0
2015-10-01 11:25:00,66.16,66.3,66.13,66.16,189880.0,56.2617,56.3807,56.2362,56.2617,189880.0
2015-10-01 11:30:00,66.16,66.3,66.16,66.17,144308.0,56.2617,56.3807,56.2617,56.2702,144308.0
2015-10-01 11:35:00,66.17,66.28,66.15,66.27,193477.0,56.2702,56.3637,56.2532,56.3552,193477.0
2015-10-01 11:40:00,66.26,66.27,66.09,66.26,245386.0,56.3467,56.3552,56.2021,56.3467,245386.0
2015-10-01 11:45:00,66.26,66.26,66.12,66.19,163150.0,56.3467,56.3467,56.2277,56.2872,163150.0
2015-10-01 11:50:00,66.2,66.25,65.97,65.97,235685.0,56.2957,56.3382,56.1001,56.1001,235685.0
2015-10-01 11:55:00,65.97,66.02,65.89,66.01,299442.0,56.1001,56.1426,56.0321,56.1341,299442.0
2015-10-01 12:00:00,66.03,66.03,65.91,65.92,132499.0,56.1511,56.1511,56.0491,56.0576,132499.0
2015-10-01 12:05:00,65.91,65.93,65.83,65.87,190744.0,56.0491,56.0661,55.981,56.0151,190744.0
2015-10-01 12:10:00,65.88,66.0,65.87,66.0,222610.0,56.0236,56.1256,56.0151,56.1256,222610.0
2015-10-01 12:15:00,66.0,66.01,65.91,65.95,322492.0,56.1256,56.1341,56.0491,56.0831,322492.0
2015-10-01 12:20:00,65.95,65.97,65.82,65.82,265650.0,56.0831,56.1001,55.9725,55.9725,265650.0
2015-10-01 12:25:00,65.81,65.99,65.81,65.95,80506.0,55.964,56.1171,55.964,56.0831,80506.0
2015-10-01 12:30:00,65.94,66.02,65.93,65.99,158088.0,56.0746,56.1426,56.0661,56.1171,158088.0
2015-10-01 12:35:00,65.99,66.14,65.98,66.12,134079.0,56.1171,56.2447,56.1086,56.2277,134079.0
2015-10-01 12:40:00,66.11,66.16,66.04,66.09,182864.0,56.2191,56.2617,56.1596,56.2021,182864.0
2015-10-01 12:45:00,66.09,66.1,65.97,65.98,139520.0,56.2021,56.2106,56.1001,56.1086,139520.0
2015-10-01 12:50:00,65.98,66.05,65.96,65.99,44572.0,56.1086,56.1681,56.0916,56.1171,44572.0
2015-10-01 12:55:00,65.99,66.1,65.99,66.06,74376.0,56.1171,56.2106,56.1171,56.1766,74376.0
2015-10-01 13:00:00,66.06,66.06,65.87,65.89,130700.0,56.1766,56.1766,56.0151,56.0321,130700.0
2015-10-01 13:05:00,65.9,65.96,65.9,65.96,58332.0,56.0406,56.0916,56.0406,56.0916,58332.0
2015-10-01 13:10:00,65.95,65.98,65.88,65.89,100824.0,56.0831,56.1086,56.0236,56.0321,100824.0
2015-10-01 13:15:00,65.88,66.1,65.87,66.02,91843.0,56.0236,56.2106,56.0151,56.1426,91843.0
2015-10-01 13:20:00,66.02,66.03,65.89,65.98,67686.0,56.1426,56.1511,56.0321,56.1086,67686.0
2015-10-01 13:25:00,65.97,66.03,65.89,65.92,59269.0,56.1001,56.1511,56.0321,56.0576,59269.0
2015-10-01 13:30:00,65.93,66.02,65.89,65.97,82928.0,56.0661,56.1426,56.0321,56.1001,82928.0
2015-10-01 13:35:00,65.96,66.09,65.93,65.99,433362.0,56.0916,56.2021,56.0661,56.1171,433362.0
2015-10-01 13:40:00,66.0,66.01,65.93,65.95,65302.0,56.1256,56.1341,56.0661,56.0831,65302.0
2015-10-01 13:45:00,65.96,66.03,65.92,66.03,119948.0,56.0916,56.1511,56.0576,56.1511,119948.0
2015-10-01 13:50:00,66.03,66.1,65.91,66.06,169094.0,56.1511,56.2106,56.0491,56.1766,169094.0
2015-10-01 13:55:00,66.07,66.22,66.06,66.2,156080.0,56.1851,56.3127,56.1766,56.2957,156080.0
2015-10-01 14:00:00,66.2,66.22,66.08,66.1,55356.0,56.2957,56.3127,56.1936,56.2106,55356.0
2015-10-01 14:05:00,66.11,66.36,66.11,66.34,248938.0,56.2191,56.4317,56.2191,56.4147,248938.0
2015-10-01 14:10:00,66.34,66.45,66.32,66.39,146142.0,56.4147,56.5083,56.3977,56.4573,146142.0
2015-10-01 14:15:00,66.39,66.51,66.38,66.4,257347.0,56.4573,56.5593,56.4488,56.4658,257347.0
2015-10-01 14:20:00,66.4,66.42,66.29,66.31,127864.0,56.4658,56.4828,56.3722,56.3892,127864.0
2015-10-01 14:25:00,66.31,66.37,66.22,66.37,338969.0,56.3892,56.4402,56.3127,56.4402,338969.0
2015-10-01 14:30:00,66.37,66.46,66.32,66.33,86999.0,56.4402,56.5168,56.3977,56.4062,86999.0
2015-10-01 14:35:00,66.33,66.44,66.32,66.43,102659.0,56.4062,56.4998,56.3977,56.4913,102659.0
2015-10-01 14:40:00,66.43,66.45,66.33,66.37,101976.0,56.4913,56.5083,56.4062,56.4402,101976.0
2015-10-01 14:45:00,66.36,66.47,66.32,66.34,85917.0,56.4317,56.5253,56.3977,56.4147,85917.0
2015-10-01 14:50:00,66.34,66.5,66.28,66.49,76599.0,56.4147,56.5508,56.3637,56.5423,76599.0
2015-10-01 14:55:00,66.5,66.69,66.5,66.64,264605.0,56.5508,56.7124,56.5508,56.6699,264605.0
2015-10-01 15:00:00,66.64,66.78,66.62,66.69,242791.0,56.6699,56.7889,56.6528,56.7124,242791.0
2015-10-01 15:05:00,66.68,66.71,66.55,66.59,130703.0,56.7039,56.7294,56.5933,56.6273,130703.0
2015-10-01 15:10:00,66.59,66.77,66.58,66.75,152307.0,56.6273,56.7804,56.6188,56.7634,152307.0
2015-10-01 15:15:00,66.75,66.76,66.64,66.67,195053.0,56.7634,56.7719,56.6699,56.6954,195053.0
2015-10-01 15:20:00,66.66,66.68,66.59,66.61,124668.0,56.6869,56.7039,56.6273,56.6443,124668.0
2015-10-01 15:25:00,66.64,66.69,66.57,66.59,321557.0,56.6699,56.7124,56.6103,56.6273,321557.0
2015-10-01 15:30:00,66.59,66.66,66.56,66.66,213856.0,56.6273,56.6869,56.6018,56.6869,213856.0
2015-10-01 15:35:00,66.65,66.65,66.46,66.46,372636.0,56.6784,56.6784,56.5168,56.5168,372636.0
2015-10-01 15:40:00,66.46,66.65,66.46,66.64,255663.0,56.5168,56.6784,56.5168,56.6699,255663.0
2015-10-01 15:45:00,66.65,66.79,66.65,66.79,276442.0,56.6784,56.7974,56.6784,56.7974,276442.0
2015-10-01 15:50:00,66.79,66.82,66.77,66.79,369279.0,56.7974,56.8229,56.7804,56.7974,369279.0
2015-10-01 15:55:00,66.79,66.95,66.79,66.91,1318888.0,56.7974,56.9335,56.7974,56.8995,1318888.0
2015-10-02 09:30:00,66.03,66.21,65.72,65.75,397894.0,56.1511,56.3042,55.8875,55.913,397894.0
2015-10-02 09:35:00,65.76,66.11,65.72,66.0,300865.0,55.9215,56.2191,55.8875,56.1256,300865.0
2015-10-02 09:40:00,66.01,66.31,65.94,66.17,256692.0,56.1341,56.3892,56.0746,56.2702,256692.0
2015-10-02 09:45:00,66.15,66.26,66.05,66.1,349385.0,56.2532,56.3467,56.1681,56.2106,349385.0
2015-10-02 09:50:00,66.1,66.1,65.88,66.02,610979.0,56.2106,56.2106,56.0236,56.1426,610979.0
2015-10-02 09:55:00,66.03,66.29,66.03,66.22,240185.0,56.1511,56.3722,56.1511,56.3127,240185.0
2015-10-02 10:00:00,66.23,66.3,66.03,66.04,458179.0,56.3212,56.3807,56.1511,56.1596,458179.0
2015-10-02 10:05:00,66.04,66.16,66.0,66.11,357382.0,56.1596,56.2617,56.1256,56.2191,357382.0
2015-10-02 10:10:00,66.11,66.32,66.06,66.29,333147.0,56.2191,56.3977,56.1766,56.3722,333147.0
2015-10-02 10:15:00,66.3,66.58,66.3,66.41,1151568.0,56.3807,56.6188,56.3807,56.4743,1151568.0
2015-10-02 10:20:00,66.42,66.62,66.42,66.53,1097231.0,56.4828,56.6528,56.4828,56.5763,1097231.0
2015-10-02 10:25:00,66.54,66.62,66.45,66.59,367704.0,56.5848,56.6528,56.5083,56.6273,367704.0
2015-10-02 10:30:00,66.58,66.78,66.54,66.78,339563.0,56.6188,56.7889,56.5848,56.7889,339563.0
2015-10-02 10:35:00,66.79,66.86,66.67,66.86,553563.0,56.7974,56.8569,56.6954,56.8569,553563.0
2015-10-02 10:40:00,66.85,67.19,66.83,67.18,597362.0,56.8484,57.1376,56.8314,57.1291,597362.0
2015-10-02 10:45:00,67.18,67.26,67.15,67.26,262364.0,57.1291,57.1971,57.1036,57.1971,262364.0
2015-10-02 10:50:00,67.27,67.29,67.09,67.13,224126.0,57.2056,57.2226,57.0525,57.0865,224126.0
2015-10-02 10:55:00,67.13,67.28,67.13,67.26,163884.0,57.0865,57.2141,57.0865,57.1971,163884.0
2015-10-02 11:00:00,67.25,67.33,67.17,67.25,422405.0,57.1886,57.2566,57.1206,57.1886,422405.0
2015-10-02 11:05:00,67.25,67.42,67.22,67.37,291033.0,57.1886,57.3332,57.1631,57.2906,291033.0
2015-10-02 11:10:00,67.37,67.38,67.14,67.17,263771.0,57.2906,57.2991,57.095,57.1206,263771.0
2015-10-02 11:15:00,67.17,67.21,67.05,67.1,246427.0,57.1206,57.1546,57.0185,57.061,246427.0
2015-10-02 11:20:00,67.11,67.14,66.97,66.98,188028.0,57.0695,57.095,56.9505,56.959,188028.0
2015-10-02 11:25:00,66.97,67.16,66.97,67.1,221978.0,56.9505,57.1121,56.9505,57.061,221978.0
2015-10-02 11:30:00,67.1,67.23,67.08,67.22,360863.0,57.061,57.1716,57.044,57.1631,360863.0
2015-10-02 11:35:00,67.22,67.26,67.08,67.09,284983.0,57.1631,57.1971,57.044,57.0525,284983.0
2015-10-02 11:40:00,67.09,67.11,66.93,66.97,171327.0,57.0525,57.0695,56.9165,56.9505,171327.0
2015-10-02 11:45:00,66.97,67.09,66.93,67.0,140524.0,56.9505,57.0525,56.9165,56.976,140524.0
2015-10-02 11:50:00,67.0,67.08,66.94,67.05,619185.0,56.976,57.044,56.925,57.0185,619185.0
2015-10-02 11:55:00,67.05,67.12,67.0,67.04,148695.0,57.0185,57.078,56.976,57.01,148695.0
2015-10-02 12:00:00,67.04,67.1,67.0,67.08,92663.0,57.01,57.061,56.976,57.044,92663.0
2015-10-02 12:05:00,67.08,67.18,67.08,67.15,258859.0,57.044,57.1291,57.044,57.1036,258859.0
2015-10-02 12:10:00,67.16,67.31,67.16,67.28,251238.0,57.1121,57.2396,57.1121,57.2141,251238.0
2015-10-02 12:15:00,67.28,67.35,67.24,67.31,97182.0,57.2141,57.2736,57.1801,57.2396,97182.0
2015-10-02 12:20:00,67.31,67.42,67.27,67.27,104306.0,57.2396,57.3332,57.2056,57.2056,104306.0
2015-10-02 12:25:00,67.27,67.33,67.23,67.27,165866.0,57.2056,57.2566,57.1716,57.2056,165866.0
2015-10-02 12:30:00,67.29,67.53,67.29,67.4,467247.0,57.2226,57.4267,57.2226,57.3161,467247.0
2015-10-02 12:35:00,67.4,67.43,67.3,67.3,232557.0,57.3161,57.3417,57.2311,57.2311,232557.0
2015-10-02 12:40:00,67.3,67.37,67.26,67.32,91590.0,57.2311,57.2906,57.1971,57.2481,91590.0
2015-10-02 12:45:00,67.32,67.47,67.3,67.42,167790.0,57.2481,57.3757,57.2311,57.3332,167790.0
2015-10-02 12:50:00,67.41,67.57,67.35,67.48,278035.0,57.3247,57.4607,57.2736,57.3842,278035.0
2015-10-02 12:55:00,67.49,67.51,67.43,67.46,84609.0,57.3927,57.4097,57.3417,57.3672,84609.0
2015-10-02 13:00:00,67.47,67.52,67.41,67.44,104259.0,57.3757,57.4182,57.3247,57.3502,104259.0
2015-10-02 13:05:00,67.44,67.54,67.4,67.48,104642.0,57.3502,57.4352,57.3161,57.3842,104642.0
2015-10-02 13:10:00,67.48,67.61,67.47,67.58,209713.0,57.3842,57.4947,57.3757,57.4692,209713.0
2015-10-02 13:15:00,67.59,67.67,67.51,67.55,166229.0,57.4777,57.5458,57.4097,57.4437,166229.0
2015-10-02 13:20:00,67.56,67.58,67.48,67.49,93010.0,57.4522,57.4692,57.3842,57.3927,93010.0
2015-10-02 13:25:00,67.49,67.55,67.46,67.48,57329.0,57.3927,57.4437,57.3672,57.3842,57329.0
2015-10-02 13:30:00,67.49,67.62,67.49,67.58,82509.0,57.3927,57.5032,57.3927,57.4692,82509.0
2015-10-02 13:35:00,67.58,67.59,67.4,67.41,101338.0,57.4692,57.4777,57.3161,57.3247,101338.0
2015-10-02 13:40:00,67.42,67.42,67.32,67.33,141749.0,57.3332,57.3332,57.2481,57.2566,141749.0
2015-10-02 13:45:00,67.32,67.49,67.31,67.38,115556.0,57.2481,57.3927,57.2396,57.2991,115556.0
2015-10-02 13:50:00,67.37,67.42,67.28,67.29,142223.0,57.2906,57.3332,57.2141,57.2226,142223.0
2015-10-02 13:55:00,67.29,67.4,67.22,67.27,113841.0,57.2226,57.3161,57.1631,57.2056,113841.0
2015-10-02 14:00:00,67.28,67.32,67.21,67.28,120953.0,57.2141,57.2481,57.1546,57.2141,120953.0
2015-10-02 14:05:00,67.28,67.46,67.21,67.43,183641.0,57.2141,57.3672,57.1546,57.3417,183641.0
2015-10-02 14:10:00,67.43,67.43,67.24,67.27,112234.0,57.3417,57.3417,57.1801,57.2056,112234.0
2015-10-02 14:15:00,67.27,67.36,67.24,67.33,222622.0,57.2056,57.2821,57.1801,57.2566,222622.0
2015-10-02 14:20:00,67.32,67.43,67.28,67.43,149694.0,57.2481,57.3417,57.2141,57.3417,149694.0
2015-10-02 14:25:00,67.42,67.51,67.38,67.48,132631.0,57.3332,57.4097,57.2991,57.3842,132631.0
2015-10-02 14:30:00,67.46,67.56,67.43,67.43,95047.0,57.3672,57.4522,57.3417,57.3417,95047.0
2015-10-02 14:35:00,67.44,67.52,67.4,67.52,127660.0,57.3502,57.4182,57.3161,57.4182,127660.0
2015-10-02 14:40:00,67.52,67.54,67.4,67.51,85789.0,57.4182,57.4352,57.3161,57.4097,85789.0
2015-10-02 14:45:00,67.52,67.53,67.43,67.44,68720.0,57.4182,57.4267,57.3417,57.3502,68720.0
2015-10-02 14:50:00,67.43,67.55,67.4,67.46,101407.0,57.3417,57.4437,57.3161,57.3672,101407.0
2015-10-02 14:55:00,67.47,67.55,67.3,67.32,323004.0,57.3757,57.4437,57.2311,57.2481,323004.0
2015-10-02 15:00:00,67.32,67.4,67.28,67.4,121402.0,57.2481,57.3161,57.2141,57.3161,121402.0
2015-10-02 15:05:00,67.42,67.59,67.38,67.59,167676.0,57.3332,57.4777,57.2991,57.4777,167676.0
2015-10-02 15:10:00,67.58,67.65,67.53,67.61,233566.0,57.4692,57.5287,57.4267,57.4947,233566.0
2015-10-02 15:15:00,67.62,67.82,67.62,67.79,289776.0,57.5032,57.6733,57.5032,57.6478,289776.0
2015-10-02 15:20:00,67.78,67.87,67.77,67.82,250950.0,57.6393,57.7158,57.6308,57.6733,250950.0
2015-10-02 15:25:00,67.82,67.96,67.8,67.95,223656.0,57.6733,57.7924,57.6563,57.7839,223656.0
2015-10-02 15:30:00,67.95,67.99,67.9,67.97,233900.0,57.7839,57.8179,57.7413,57.8009,233900.0
2015-10-02 15:35:00,67.97,68.05,67.92,67.96,208832.0,57.8009,57.8689,57.7583,57.7924,208832.0
2015-10-02 15:40:00,67.96,68.03,67.94,68.01,188993.0,57.7924,57.8519,57.7754,57.8349,188993.0
2015-10-02 15:45:00,68.01,68.11,68.0,68.11,342097.0,57.8349,57.9199,57.8264,57.9199,342097.0
2015-10-02 15:50:00,68.11,68.17,68.05,68.15,755689.0,57.9199,57.9709,57.8689,57.9539,755689.0
2015-10-02 15:55:00,68.14,68.3,68.07,68.29,1553828.0,57.9454,58.0815,57.8859,58.073,1553828.0
2015-10-05 09:30:00,68.88,68.96,68.73,68.92,281016.0,58.5747,58.6428,58.4472,58.6087,281016.0
2015-10-05 09:35:00,68.92,68.96,68.73,68.86,309044.0,58.6087,58.6428,58.4472,58.5577,309044.0
2015-10-05 09:40:00,68.84,68.85,68.67,68.7,304049.0,58.5407,58.5492,58.3961,58.4217,304049.0
2015-10-05 09:45:00,68.7,68.77,68.56,68.69,395483.0,58.4217,58.4812,58.3026,58.4131,395483.0
2015-10-05 09:50:00,68.7,68.78,68.67,68.76,204470.0,58.4217,58.4897,58.3961,58.4727,204470.0
2015-10-05 09:55:00,68.76,68.99,68.76,68.97,307993.0,58.4727,58.6683,58.4727,58.6513,307993.0
2015-10-05 10:00:00,68.98,69.01,68.72,68.74,342912.0,58.6598,58.6853,58.4387,58.4557,342912.0
2015-10-05 10:05:00,68.73,68.92,68.73,68.88,225516.0,58.4472,58.6087,58.4472,58.5747,225516.0
2015-10-05 10:10:00,68.87,69.01,68.87,68.94,407599.0,58.5662,58.6853,58.5662,58.6257,407599.0
2015-10-05 10:15:00,68.93,69.02,68.88,68.88,339093.0,58.6172,58.6938,58.5747,58.5747,339093.0
2015-10-05 10:20:00,68.88,68.99,68.83,68.96,284336.0,58.5747,58.6683,58.5322,58.6428,284336.0
2015-10-05 10:25:00,68.97,68.99,68.76,68.77,162191.0,58.6513,58.6683,58.4727,58.4812,162191.0
2015-10-05 10:30:00,68.77,68.8,68.57,68.57,183074.0,58.4812,58.5067,58.3111,58.3111,183074.0
2015-10-05 10:35:00,68.56,68.65,68.45,68.46,214896.0,58.3026,58.3791,58.2091,58.2176,214896.0
2015-10-05 10:40:00,68.46,68.46,68.29,68.41,369605.0,58.2176,58.2176,58.073,58.175,369605.0
2015-10-05 10:45:00,68.4,68.49,68.35,68.41,262698.0,58.1665,58.2431,58.124,58.175,262698.0
2015-10-05 10:50:00,68.42,68.52,68.32,68.45,217179.0,58.1835,58.2686,58.0985,58.2091,217179.0
2015-10-05 10:55:00,68.45,68.45,68.33,68.36,250346.0,58.2091,58.2091,58.107,58.1325,250346.0
2015-10-05 11:00:00,68.36,68.45,68.33,68.41,464666.0,58.1325,58.2091,58.107,58.175,464666.0
2015-10-05 11:05:00,68.41,68.45,68.34,68.34,158862.0,58.175,58.2091,58.1155,58.1155,158862.0
2015-10-05 11:10:00,68.33,68.4,68.3,68.35,188165.0,58.107,58.1665,58.0815,58.124,188165.0
2015-10-05 11:15:00,68.35,68.35,68.17,68.17,334184.0,58.124,58.124,57.9709,57.9709,334184.0
2015-10-05 11:20:00,68.19,68.25,68.09,68.1,690136.0,57.988,58.039,57.9029,57.9114,690136.0
2015-10-05 11:25:00,68.1,68.14,67.92,67.97,451333.0,57.9114,57.9454,57.7583,57.8009,451333.0
2015-10-05 11:30:00,67.97,68.08,67.94,67.95,134864.0,57.8009,57.8944,57.7754,57.7839,134864.0
2015-10-05 11:35:00,67.95,67.98,67.84,67.84,73685.0,57.7839,57.8094,57.6903,57.6903,73685.0
2015-10-05 11:40:00,67.84,67.96,67.84,67.87,158388.0,57.6903,57.7924,57.6903,57.7158,158388.0
2015-10-05 11:45:00,67.88,67.97,67.87,67.92,57784.0,57.7243,57.8009,57.7158,57.7583,57784.0
2015-10-05 11:50:00,67.94,67.97,67.89,67.9,66061.0,57.7754,57.8009,57.7328,57.7413,66061.0
2015-10-05 11:55:00,67.9,67.98,67.8,67.97,102975.0,57.7413,57.8094,57.6563,57.8009,102975.0
2015-10-05 12:00:00,67.96,67.96,67.9,67.95,64144.0,57.7924,57.7924,57.7413,57.7839,64144.0
2015-10-05 12:05:00,67.96,68.13,67.96,68.02,120571.0,57.7924,57.9369,57.7924,57.8434,120571.0
2015-10-05 12:10:00,68.02,68.02,67.96,68.0,74917.0,57.8434,57.8434,57.7924,57.8264,74917.0
2015-10-05 12:15:00,68.01,68.14,67.96,68.11,127500.0,57.8349,57.9454,57.7924,57.9199,127500.0
2015-10-05 12:20:00,68.11,68.13,67.94,67.97,248775.0,57.9199,57.9369,57.7754,57.8009,248775.0
2015-10-05 12:25:00,67.97,68.03,67.94,68.0,243890.0,57.8009,57.8519,57.7754,57.8264,243890.0
2015-10-05 12:30:00,68.01,68.02,67.97,67.97,86614.0,57.8349,57.8434,57.8009,57.8009,86614.0
2015-10-05 12:35:00,67.97,68.01,67.94,68.01,216956.0,57.8009,57.8349,57.7754,57.8349,216956.0
2015-10-05 12:40:00,68.01,68.02,67.88,67.97,65149.0,57.8349,57.8434,57.7243,57.8009,65149.0
2015-10-05 12:45:00,67.97,68.04,67.93,68.04,76545.0,57.8009,57.8604,57.7669,57.8604,76545.0
2015-10-05 12:50:00,68.03,68.07,67.92,67.92,153301.0,57.8519,57.8859,57.7583,57.7583,153301.0
2015-10-05 12:55:00,67.93,67.93,67.82,67.9,96563.0,57.7669,57.7669,57.6733,57.7413,96563.0
2015-10-05 13:00:00,67.91,67.98,67.9,67.95,75964.0,57.7498,57.8094,57.7413,57.7839,75964.0
2015-10-05 13:05:00,67.96,68.0,67.92,67.99,270007.0,57.7924,57.8264,57.7583,57.8179,270007.0
2015-10-05 13:10:00,67.98,68.03,67.94,68.03,98999.0,57.8094,57.8519,57.7754,57.8519,98999.0
2015-10-05 13:15:00,68.03,68.08,68.01,68.06,106519.0,57.8519,57.8944,57.8349,57.8774,106519.0
2015-10-05 13:20:00,68.06,68.14,68.0,68.05,597438.0,57.8774,57.9454,57.8264,57.8689,597438.0
2015-10-05 13:25:00,68.05,68.12,68.02,68.04,90066.0,57.8689,57.9284,57.8434,57.8604,90066.0
2015-10-05 13:30:00,68.03,68.12,68.03,68.09,116646.0,57.8519,57.9284,57.8519,57.9029,116646.0
2015-10-05 13:35:00,68.09,68.17,68.06,68.16,268505.0,57.9029,57.9709,57.8774,57.9624,268505.0
2015-10-05 13:40:00,68.17,68.26,68.14,68.26,133188.0,57.9709,58.0475,57.9454,58.0475,133188.0
2015-10-05 13:45:00,68.27,68.38,68.26,68.29,185559.0,58.056,58.1495,58.0475,58.073,185559.0
2015-10-05 13:50:00,68.29,68.33,68.21,68.3,72532.0,58.073,58.107,58.005,58.0815,72532.0
2015-10-05 13:55:00,68.3,68.32,68.26,68.3,73388.0,58.0815,58.0985,58.0475,58.0815,73388.0
2015-10-05 14:00:00,68.31,68.43,68.28,68.29,204384.0,58.09,58.192,58.0645,58.073,204384.0
2015-10-05 14:05:00,68.3,68.37,68.28,68.28,209183.0,58.0815,58.141,58.0645,58.0645,209183.0
2015-10-05 14:10:00,68.28,68.33,68.22,68.23,156072.0,58.0645,58.107,58.0135,58.022,156072.0
2015-10-05 14:15:00,68.23,68.33,68.19,68.31,125550.0,58.022,58.107,57.988,58.09,125550.0
2015-10-05 14:20:00,68.32,68.38,68.29,68.36,177112.0,58.0985,58.1495,58.073,58.1325,177112.0
2015-10-05 14:25:00,68.37,68.38,68.3,68.33,60749.0,58.141,58.1495,58.0815,58.107,60749.0
2015-10-05 14:30:00,68.33,68.4,68.3,68.3,113939.0,58.107,58.1665,58.0815,58.0815,113939.0
2015-10-05 14:35:00,68.3,68.31,68.26,68.3,164989.0,58.0815,58.09,58.0475,58.0815,164989.0
2015-10-05 14:40:00,68.3,68.34,68.23,68.25,144645.0,58.0815,58.1155,58.022,58.039,144645.0
2015-10-05 14:45:00,68.25,68.26,68.2,68.2,122409.0,58.039,58.0475,57.9965,57.9965,122409.0
2015-10-05 14:50:00,68.2,68.28,68.2,68.21,164526.0,57.9965,58.0645,57.9965,58.005,164526.0
2015-10-05 14:55:00,68.22,68.31,68.19,68.29,113299.0,58.0135,58.09,57.988,58.073,113299.0
2015-10-05 15:00:00,68.28,68.36,68.26,68.35,102023.0,58.0645,58.1325,58.0475,58.124,102023.0
2015-10-05 15:05:00,68.35,68.45,68.33,68.44,267057.0,58.124,58.2091,58.107,58.2006,267057.0
2015-10-05 15:10:00,68.43,68.44,68.3,68.33,222381.0,58.192,58.2006,58.0815,58.107,222381.0
2015-10-05 15:15:00,68.34,68.37,68.29,68.3,356132.0,58.1155,58.141,58.073,58.0815,356132.0
2015-10-05 15:20:00,68.31,68.36,68.29,68.33,136988.0,58.09,58.1325,58.073,58.107,136988.0
2015-10-05 15:25:00,68.33,68.39,68.31,68.38,280617.0,58.107,58.158,58.09,58.1495,280617.0
2015-10-05 15:30:00,68.38,68.57,68.36,68.49,421799.0,58.1495,58.3111,58.1325,58.2431,421799.0
2015-10-05 15:35:00,68.5,68.54,68.42,68.44,326074.0,58.2516,58.2856,58.1835,58.2006,326074.0
2015-10-05 15:40:00,68.43,68.45,68.38,68.4,178059.0,58.192,58.2091,58.1495,58.1665,178059.0
2015-10-05 15:45:00,68.4,68.54,68.4,68.54,173504.0,58.1665,58.2856,58.1665,58.2856,173504.0
2015-10-05 15:50:00,68.54,68.62,68.54,68.56,243931.0,58.2856,58.3536,58.2856,58.3026,243931.0
2015-10-05 15:55:00,68.56,68.56,68.45,68.48,803286.0,58.3026,58.3026,58.2091,58.2346,803286.0
2015-10-06 09:30:00,68.25,68.45,68.01,68.04,454791.0,58.039,58.2091,57.8349,57.8604,454791.0
2015-10-06 09:35:00,68.02,68.08,67.8,67.95,689204.0,57.8434,57.8944,57.6563,57.7839,689204.0
2015-10-06 09:40:00,67.95,67.99,67.71,67.78,590283.0,57.7839,57.8179,57.5798,57.6393,590283.0
2015-10-06 09:45:00,67.79,68.12,67.79,67.96,1030805.0,57.6478,57.9284,57.6478,57.7924,1030805.0
2015-10-06 09:50:00,67.96,68.03,67.9,68.0,217666.0,57.7924,57.8519,57.7413,57.8264,217666.0
2015-10-06 09:55:00,68.0,68.19,67.96,68.17,230882.0,57.8264,57.988,57.7924,57.9709,230882.0
2015-10-06 10:00:00,68.18,68.19,67.97,68.0,160473.0,57.9794,57.988,57.8009,57.8264,160473.0
2015-10-06 10:05:00,68.0,68.01,67.78,67.86,182371.0,57.8264,57.8349,57.6393,57.7073,182371.0
2015-10-06 10:10:00,67.85,67.94,67.75,67.86,228301.0,57.6988,57.7754,57.6138,57.7073,228301.0
2015-10-06 10:15:00,67.86,67.87,67.61,67.63,262106.0,57.7073,57.7158,57.4947,57.5117,262106.0
2015-10-06 10:20:00,67.62,67.66,67.39,67.44,794400.0,57.5032,57.5372,57.3076,57.3502,794400.0
2015-10-06 10:25:00,67.43,67.46,67.29,67.31,355275.0,57.3417,57.3672,57.2226,57.2396,355275.0
2015-10-06 10:30:00,67.31,67.5,67.3,67.5,353041.0,57.2396,57.4012,57.2311,57.4012,353041.0
2015-10-06 10:35:00,67.49,67.52,67.35,67.5,168841.0,57.3927,57.4182,57.2736,57.4012,168841.0
2015-10-06 10:40:00,67.5,67.51,67.37,67.47,120865.0,57.4012,57.4097,57.2906,57.3757,120865.0
2015-10-06 10:45:00,67.47,67.5,67.38,67.38,128858.0,57.3757,57.4012,57.2991,57.2991,128858.0
2015-10-06 10:50:00,67.37,67.43,67.3,67.39,204008.0,57.2906,57.3417,57.2311,57.3076,204008.0
2015-10-06 10:55:00,67.39,67.39,67.24,67.31,159924.0,57.3076,57.3076,57.1801,57.2396,159924.0
2015-10-06 11:00:00,67.31,67.33,67.23,67.28,131396.0,57.2396,57.2566,57.1716,57.2141,131396.0
2015-10-06 11:05:00,67.28,67.31,67.2,67.3,253961.0,57.2141,57.2396,57.1461,57.2311,253961.0
2015-10-06 11:10:00,67.3,67.3,67.04,67.08,392777.0,57.2311,57.2311,57.01,57.044,392777.0
2015-10-06 11:15:00,67.08,67.1,67.0,67.03,457021.0,57.044,57.061,56.976,57.0015,457021.0
2015-10-06 11:20:00,67.02,67.06,66.92,66.95,404012.0,56.993,57.027,56.908,56.9335,404012.0
2015-10-06 11:25:00,66.95,66.95,66.74,66.84,992011.0,56.9335,56.9335,56.7549,56.8399,992011.0
2015-10-06 11:30:00,66.84,66.86,66.57,66.58,478450.0,56.8399,56.8569,56.6103,56.6188,478450.0
2015-10-06 11:35:00,66.57,66.59,66.33,66.35,1522424.0,56.6103,56.6273,56.4062,56.4232,1522424.0
2015-10-06 11:40:00,66.35,66.38,66.22,66.23,574047.0,56.4232,56.4488,56.3127,56.3212,574047.0
2015-10-06 11:45:00,66.23,66.28,66.13,66.15,678080.0,56.3212,56.3637,56.2362,56.2532,678080.0
2015-10-06 11:50:00,66.16,66.24,66.08,66.11,472274.0,56.2617,56.3297,56.1936,56.2191,472274.0
2015-10-06 11:55:00,66.12,66.12,65.91,65.96,409626.0,56.2277,56.2277,56.0491,56.0916,409626.0
2015-10-06 12:00:00,65.96,66.26,65.93,66.22,613252.0,56.0916,56.3467,56.0661,56.3127,613252.0
2015-10-06 12:05:00,66.21,66.46,66.18,66.45,679292.0,56.3042,56.5168,56.2787,56.5083,679292.0
2015-10-06 12:10:00,66.45,66.5,66.36,66.42,431542.0,56.5083,56.5508,56.4317,56.4828,431542.0
2015-10-06 12:15:00,66.42,66.45,66.34,66.37,170828.0,56.4828,56.5083,56.4147,56.4402,170828.0
2015-10-06 12:20:00,66.37,66.56,66.36,66.44,165898.0,56.4402,56.6018,56.4317,56.4998,165898.0
2015-10-06 12:25:00,66.44,66.49,66.33,66.34,90037.0,56.4998,56.5423,56.4062,56.4147,90037.0
2015-10-06 12:30:00,66.34,66.34,66.12,66.12,742299.0,56.4147,56.4147,56.2277,56.2277,742299.0
2015-10-06 12:35:00,66.13,66.16,66.04,66.16,590914.0,56.2362,56.2617,56.1596,56.2617,590914.0
2015-10-06 12:40:00,66.15,66.24,66.09,66.24,197138.0,56.2532,56.3297,56.2021,56.3297,197138.0
2015-10-06 12:45:00,66.24,66.3,66.19,66.24,128294.0,56.3297,56.3807,56.2872,56.3297,128294.0
2015-10-06 12:50:00,66.23,66.41,66.23,66.37,197364.0,56.3212,56.4743,56.3212,56.4402,197364.0
2015-10-06 12:55:00,66.37,66.51,66.36,66.51,151236.0,56.4402,56.5593,56.4317,56.5593,151236.0
2015-10-06 13:00:00,66.51,66.56,66.41,66.42,393414.0,56.5593,56.6018,56.4743,56.4828,393414.0
2015-10-06 13:05:00,66.42,66.45,66.34,66.44,160500.0,56.4828,56.5083,56.4147,56.4998,160500.0
2015-10-06 13:10:00,66.44,66.82,66.43,66.79,456453.0,56.4998,56.8229,56.4913,56.7974,456453.0
2015-10-06 13:15:00,66.8,66.87,66.78,66.8,792806.0,56.8059,56.8654,56.7889,56.8059,792806.0
2015-10-06 13:20:00,66.79,66.96,66.79,66.95,211709.0,56.7974,56.942,56.7974,56.9335,211709.0
2015-10-06 13:25:00,66.95,67.06,66.92,66.93,286025.0,56.9335,57.027,56.908,56.9165,286025.0
2015-10-06 13:30:00,66.93,66.94,66.74,66.75,193087.0,56.9165,56.925,56.7549,56.7634,193087.0
2015-10-06 13:35:00,66.76,66.77,66.68,66.73,134174.0,56.7719,56.7804,56.7039,56.7464,134174.0
2015-10-06 13:40:00,66.73,66.75,66.66,66.68,84368.0,56.7464,56.7634,56.6869,56.7039,84368.0
2015-10-06 13:45:00,66.68,66.69,66.59,66.66,198832.0,56.7039,56.7124,56.6273,56.6869,198832.0
2015-10-06 13:50:00,66.67,66.73,66.58,66.72,89486.0,56.6954,56.7464,56.6188,56.7379,89486.0
2015-10-06 13:55:00,66.72,66.85,66.65,66.82,143399.0,56.7379,56.8484,56.6784,56.8229,143399.0
2015-10-06 14:00:00,66.8,66.92,66.75,66.8,215188.0,56.8059,56.908,56.7634,56.8059,215188.0
2015-10-06 14:05:00,66.8,66.81,66.67,66.67,138835.0,56.8059,56.8144,56.6954,56.6954,138835.0
2015-10-06 14:10:00,66.68,66.92,66.68,66.92,120356.0,56.7039,56.908,56.7039,56.908,120356.0
2015-10-06 14:15:00,66.91,67.03,66.88,66.99,221496.0,56.8995,57.0015,56.8739,56.9675,221496.0
2015-10-06 14:20:00,66.99,66.99,66.91,66.94,181007.0,56.9675,56.9675,56.8995,56.925,181007.0
2015-10-06 14:25:00,66.94,66.96,66.84,66.95,135978.0,56.925,56.942,56.8399,56.9335,135978.0
2015-10-06 14:30:00,66.95,67.03,66.86,66.96,260060.0,56.9335,57.0015,56.8569,56.942,260060.0
2015-10-06 14:35:00,66.96,67.05,66.92,67.04,160177.0,56.942,57.0185,56.908,57.01,160177.0
2015-10-06 14:40:00,67.04,67.05,66.88,66.92,189364.0,57.01,57.0185,56.8739,56.908,189364.0
2015-10-06 14:45:00,66.91,66.98,66.84,66.95,248463.0,56.8995,56.959,56.8399,56.9335,248463.0
2015-10-06 14:50:00,66.95,67.03,66.9,66.95,249586.0,56.9335,57.0015,56.891,56.9335,249586.0
2015-10-06 14:55:00,66.96,66.97,66.78,66.87,330488.0,56.942,56.9505,56.7889,56.8654,330488.0
2015-10-06 15:00:00,66.87,67.0,66.81,66.98,183811.0,56.8654,56.976,56.8144,56.959,183811.0
2015-10-06 15:05:00,66.98,67.01,66.88,66.92,229792.0,56.959,56.9845,56.8739,56.908,229792.0
2015-10-06 15:10:00,66.92,66.94,66.77,66.81,196062.0,56.908,56.925,56.7804,56.8144,196062.0
2015-10-06 15:15:00,66.8,66.96,66.74,66.92,230324.0,56.8059,56.942,56.7549,56.908,230324.0
2015-10-06 15:20:00,66.91,67.02,66.82,67.01,444385.0,56.8995,56.993,56.8229,56.9845,444385.0
2015-10-06 15:25:00,67.01,67.03,66.92,66.99,382157.0,56.9845,57.0015,56.908,56.9675,382157.0
2015-10-06 15:30:00,66.99,67.11,66.98,67.02,401168.0,56.9675,57.0695,56.959,56.993,401168.0
2015-10-06 15:35:00,67.02,67.03,66.88,66.91,260009.0,56.993,57.0015,56.8739,56.8995,260009.0
2015-10-06 15:40:00,66.91,66.98,66.84,66.93,244596.0,56.8995,56.959,56.8399,56.9165,244596.0
2015-10-06 15:45:00,66.94,67.02,66.93,66.98,276189.0,56.925,56.993,56.9165,56.959,276189.0
2015-10-06 15:50:00,66.98,67.02,66.93,66.99,703793.0,56.959,56.993,56.9165,56.9675,703793.0
2015-10-06 15:55:00,66.99,66.99,66.82,66.91,1466991.0,56.9675,56.9675,56.8229,56.8995,1466991.0
2015-10-07 09:30:00,67.35,67.39,66.78,66.78,333215.0,57.2736,57.3076,56.7889,56.7889,333215.0
2015-10-07 09:35:00,66.78,66.79,66.53,66.61,711841.0,56.7889,56.7974,56.5763,56.6443,711841.0
2015-10-07 09:40:00,66.61,67.15,66.6,67.15,572893.0,56.6443,57.1036,56.6358,57.1036,572893.0
2015-10-07 09:45:00,67.14,67.46,67.13,67.38,693807.0,57.095,57.3672,57.0865,57.2991,693807.0
2015-10-07 09:50:00,67.39,67.48,67.18,67.23,670608.0,57.3076,57.3842,57.1291,57.1716,670608.0
2015-10-07 09:55:00,67.23,67.42,67.22,67.26,732836.0,57.1716,57.3332,57.1631,57.1971,732836.0
2015-10-07 10:00:00,67.27,67.43,67.15,67.16,590223.0,57.2056,57.3417,57.1036,57.1121,590223.0
2015-10-07 10:05:00,67.17,67.17,66.99,67.05,715934.0,57.1206,57.1206,56.9675,57.0185,715934.0
2015-10-07 10:10:00,67.05,67.42,67.04,67.41,1630880.0,57.0185,57.3332,57.01,57.3247,1630880.0
2015-10-07 10:15:00,67.42,67.47,67.35,67.36,284676.0,57.3332,57.3757,57.2736,57.2821,284676.0
2015-10-07 10:20:00,67.36,67.36,67.19,67.24,201427.0,57.2821,57.2821,57.1376,57.1801,201427.0
2015-10-07 10:25:00,67.23,67.31,67.19,67.23,240865.0,57.1716,57.2396,57.1376,57.1716,240865.0
2015-10-07 10:30:00,67.22,67.44,67.2,67.41,998636.0,57.1631,57.3502,57.1461,57.3247,998636.0
2015-10-07 10:35:00,67.41,67.6,67.38,67.39,562687.0,57.3247,57.4862,57.2991,57.3076,562687.0
2015-10-07 10:40:00,67.39,67.5,67.31,67.5,434040.0,57.3076,57.4012,57.2396,57.4012,434040.0
2015-10-07 10:45:00,67.49,67.55,67.29,67.32,484296.0,57.3927,57.4437,57.2226,57.2481,484296.0
2015-10-07 10:50:00,67.32,67.34,67.1,67.22,425962.0,57.2481,57.2651,57.061,57.1631,425962.0
2015-10-07 10:55:00,67.21,67.27,67.18,67.22,479594.0,57.1546,57.2056,57.1291,57.1631,479594.0
2015-10-07 11:00:00,67.22,67.35,67.12,67.33,218506.0,57.1631,57.2736,57.078,57.2566,218506.0
2015-10-07 11:05:00,67.32,67.4,67.22,67.39,256411.0,57.2481,57.3161,57.1631,57.3076,256411.0
2015-10-07 11:10:00,67.39,67.4,67.2,67.32,215200.0,57.3076,57.3161,57.1461,57.2481,215200.0
2015-10-07 11:15:00,67.31,67.42,67.28,67.42,196243.0,57.2396,57.3332,57.2141,57.3332,196243.0
2015-10-07 11:20:00,67.42,67.42,67.23,67.23,237015.0,57.3332,57.3332,57.1716,57.1716,237015.0
2015-10-07 11:25:00,67.24,67.26,67.16,67.19,281578.0,57.1801,57.1971,57.1121,57.1376,281578.0
2015-10-07 11:30:00,67.18,67.37,67.15,67.32,252810.0,57.1291,57.2906,57.1036,57.2481,252810.0
2015-10-07 11:35:00,67.33,67.43,67.25,67.4,398107.0,57.2566,57.3417,57.1886,57.3161,398107.0
2015-10-07 11:40:00,67.4,67.44,67.31,67.32,387597.0,57.3161,57.3502,57.2396,57.2481,387597.0
2015-10-07 11:45:00,67.31,67.43,67.26,67.37,223807.0,57.2396,57.3417,57.1971,57.2906,223807.0
2015-10-07 11:50:00,67.37,67.56,67.37,67.55,438641.0,57.2906,57.4522,57.2906,57.4437,438641.0
2015-10-07 11:55:00,67.55,67.67,67.55,67.63,445574.0,57.4437,57.5458,57.4437,57.5117,445574.0
2015-10-07 12:00:00,67.63,67.66,67.54,67.55,240752.0,57.5117,57.5372,57.4352,57.4437,240752.0
2015-10-07 12:05:00,67.55,67.63,67.5,67.53,257747.0,57.4437,57.5117,57.4012,57.4267,257747.0
2015-10-07 12:10:00,67.53,67.57,67.43,67.43,130256.0,57.4267,57.4607,57.3417,57.3417,130256.0
2015-10-07 12:15:00,67.44,67.71,67.44,67.7,101606.0,57.3502,57.5798,57.3502,57.5713,101606.0
2015-10-07 12:20:00,67.7,67.76,67.57,67.57,591126.0,57.5713,57.6223,57.4607,57.4607,591126.0
2015-10-07 12:25:00,67.57,67.6,67.43,67.48,438941.0,57.4607,57.4862,57.3417,57.3842,438941.0
2015-10-07 12:30:00,67.48,67.61,67.46,67.58,315300.0,57.3842,57.4947,57.3672,57.4692,315300.0
2015-10-07 12:35:00,67.57,67.63,67.54,67.63,207112.0,57.4607,57.5117,57.4352,57.5117,207112.0
2015-10-07 12:40:00,67.63,67.75,67.49,67.75,164090.0,57.5117,57.6138,57.3927,57.6138,164090.0
2015-10-07 12:45:00,67.76,67.76,67.63,67.68,90306.0,57.6223,57.6223,57.5117,57.5543,90306.0
2015-10-07 12:50:00,67.69,67.75,67.65,67.74,104454.0,57.5628,57.6138,57.5287,57.6053,104454.0
2015-10-07 12:55:00,67.74,67.76,67.66,67.69,130760.0,57.6053,57.6223,57.5372,57.5628,130760.0
2015-10-07 13:00:00,67.68,67.76,67.65,67.69,87322.0,57.5543,57.6223,57.5287,57.5628,87322.0
2015-10-07 13:05:00,67.69,67.8,67.69,67.78,130525.0,57.5628,57.6563,57.5628,57.6393,130525.0
2015-10-07 13:10:00,67.78,67.87,67.78,67.8,184148.0,57.6393,57.7158,57.6393,57.6563,184148.0
2015-10-07 13:15:00,67.8,67.82,67.71,67.71,57600.0,57.6563,57.6733,57.5798,57.5798,57600.0
2015-10-07 13:20:00,67.71,67.76,67.66,67.74,115927.0,57.5798,57.6223,57.5372,57.6053,115927.0
2015-10-07 13:25:00,67.75,67.81,67.72,67.78,104334.0,57.6138,57.6648,57.5883,57.6393,104334.0
2015-10-07 13:30:00,67.78,67.89,67.78,67.87,178709.0,57.6393,57.7328,57.6393,57.7158,178709.0
2015-10-07 13:35:00,67.88,67.91,67.83,67.89,83364.0,57.7243,57.7498,57.6818,57.7328,83364.0
2015-10-07 13:40:00,67.89,68.0,67.85,67.98,91197.0,57.7328,57.8264,57.6988,57.8094,91197.0
2015-10-07 13:45:00,67.98,68.07,67.96,68.02,266309.0,57.8094,57.8859,57.7924,57.8434,266309.0
2015-10-07 13:50:00,68.02,68.02,67.88,67.96,117959.0,57.8434,57.8434,57.7243,57.7924,117959.0
2015-10-07 13:55:00,67.96,68.08,67.95,68.02,129903.0,57.7924,57.8944,57.7839,57.8434,129903.0
2015-10-07 14:00:00,68.03,68.24,68.02,68.2,543082.0,57.8519,58.0305,57.8434,57.9965,543082.0
2015-10-07 14:05:00,68.21,68.26,68.18,68.19,557081.0,58.005,58.0475,57.9794,57.988,557081.0
2015-10-07 14:10:00,68.19,68.19,68.05,68.07,516649.0,57.988,57.988,57.8689,57.8859,516649.0
2015-10-07 14:15:00,68.06,68.14,67.9,67.9,236692.0,57.8774,57.9454,57.7413,57.7413,236692.0
2015-10-07 14:20:00,67.9,67.93,67.83,67.85,231495.0,57.7413,57.7669,57.6818,57.6988,231495.0
2015-10-07 14:25:00,67.85,67.96,67.78,67.95,152966.0,57.6988,57.7924,57.6393,57.7839,152966.0
2015-10-07 14:30:00,67.95,68.02,67.8,67.83,243263.0,57.7839,57.8434,57.6563,57.6818,243263.0
2015-10-07 14:35:00,67.83,67.88,67.75,67.78,205082.0,57.6818,57.7243,57.6138,57.6393,205082.0
2015-10-07 14:40:00,67.77,67.89,67.74,67.81,175367.0,57.6308,57.7328,57.6053,57.6648,175367.0
2015-10-07 14:45:00,67.82,67.83,67.69,67.7,115049.0,57.6733,57.6818,57.5628,57.5713,115049.0
2015-10-07 14:50:00,67.7,67.73,67.48,67.57,187134.0,57.5713,57.5968,57.3842,57.4607,187134.0
2015-10-07 14:55:00,67.57,67.62,67.54,67.55,145415.0,57.4607,57.5032,57.4352,57.4437,145415.0
2015-10-07 15:00:00,67.55,67.7,67.52,67.61,269213.0,57.4437,57.5713,57.4182,57.4947,269213.0
2015-10-07 15:05:00,67.62,67.66,67.54,67.54,166987.0,57.5032,57.5372,57.4352,57.4352,166987.0
2015-10-07 15:10:00,67.54,67.68,67.53,67.62,182294.0,57.4352,57.5543,57.4267,57.5032,182294.0
2015-10-07 15:15:00,67.62,67.85,67.59,67.78,359720.0,57.5032,57.6988,57.4777,57.6393,359720.0
2015-10-07 15:20:00,67.78,67.79,67.63,67.7,261630.0,57.6393,57.6478,57.5117,57.5713,261630.0
2015-10-07 15:25:00,67.71,67.72,67.58,67.65,165914.0,57.5798,57.5883,57.4692,57.5287,165914.0
2015-10-07 15:30:00,67.65,67.73,67.63,67.66,321042.0,57.5287,57.5968,57.5117,57.5372,321042.0
2015-10-07 15:35:00,67.65,67.78,67.64,67.77,281377.0,57.5287,57.6393,57.5202,57.6308,281377.0
2015-10-07 15:40:00,67.77,67.86,67.75,67.8,280409.0,57.6308,57.7073,57.6138,57.6563,280409.0
2015-10-07 15:45:00,67.8,67.81,67.65,67.68,204611.0,57.6563,57.6648,57.5287,57.5543,204611.0
2015-10-07 15:50:00,67.69,67.78,67.68,67.77,398556.0,57.5628,57.6393,57.5543,57.6308,398556.0
2015-10-07 15:55:00,67.76,67.91,67.76,67.9,1480559.0,57.6223,57.7498,57.6223,57.7413,1480559.0
2015-10-08 09:30:00,67.54,67.75,67.47,67.61,548103.0,57.4352,57.6138,57.3757,57.4947,548103.0
2015-10-08 09:35:00,67.6,67.62,67.21,67.41,263701.0,57.4862,57.5032,57.1546,57.3247,263701.0
2015-10-08 09:40:00,67.4,67.53,67.34,67.5,353151.0,57.3161,57.4267,57.2651,57.4012,353151.0
2015-10-08 09:45:00,67.53,67.71,67.49,67.59,540896.0,57.4267,57.5798,57.3927,57.4777,540896.0
2015-10-08 09:50:00,67.58,67.66,67.43,67.48,337476.0,57.4692,57.5372,57.3417,57.3842,337476.0
2015-10-08 09:55:00,67.49,67.6,67.47,67.56,258388.0,57.3927,57.4862,57.3757,57.4522,258388.0
2015-10-08 10:00:00,67.57,67.73,67.56,67.72,163749.0,57.4607,57.5968,57.4522,57.5883,163749.0
2015-10-08 10:05:00,67.72,67.79,67.63,67.78,211727.0,57.5883,57.6478,57.5117,57.6393,211727.0
2015-10-08 10:10:00,67.78,67.8,67.6,67.62,224651.0,57.6393,57.6563,57.4862,57.5032,224651.0
2015-10-08 10:15:00,67.62,67.67,67.42,67.43,140904.0,57.5032,57.5458,57.3332,57.3417,140904.0
2015-10-08 10:20:00,67.41,67.42,67.25,67.29,109555.0,57.3247,57.3332,57.1886,57.2226,109555.0
2015-10-08 10:25:00,67.28,67.57,67.28,67.37,154147.0,57.2141,57.4607,57.2141,57.2906,154147.0
2015-10-08 10:30:00,67.37,67.53,67.34,67.43,146438.0,57.2906,57.4267,57.2651,57.3417,146438.0
2015-10-08 10:35:00,67.43,67.53,67.37,67.5,537736.0,57.3417,57.4267,57.2906,57.4012,537736.0
2015-10-08 10:40:00,67.51,67.56,67.42,67.46,146929.0,57.4097,57.4522,57.3332,57.3672,146929.0
2015-10-08 10:45:00,67.47,67.56,67.39,67.47,102608.0,57.3757,57.4522,57.3076,57.3757,102608.0
2015-10-08 10:50:00,67.47,67.52,67.41,67.43,97238.0,57.3757,57.4182,57.3247,57.3417,97238.0
2015-10-08 10:55:00,67.43,67.5,67.42,67.46,101400.0,57.3417,57.4012,57.3332,57.3672,101400.0
2015-10-08 11:00:00,67.47,67.51,67.34,67.36,116972.0,57.3757,57.4097,57.2651,57.2821,116972.0
2015-10-08 11:05:00,67.35,67.36,67.17,67.2,95060.0,57.2736,57.2821,57.1206,57.1461,95060.0
2015-10-08 11:10:00,67.19,67.23,66.93,66.93,681809.0,57.1376,57.1716,56.9165,56.9165,681809.0
2015-10-08 11:15:00,66.93,67.08,66.87,67.07,407307.0,56.9165,57.044,56.8654,57.0355,407307.0
2015-10-08 11:20:00,67.07,67.08,66.93,66.94,227992.0,57.0355,57.044,56.9165,56.925,227992.0
2015-10-08 11:25:00,66.94,67.11,66.94,67.07,407427.0,56.925,57.0695,56.925,57.0355,407427.0
2015-10-08 11:30:00,67.07,67.21,67.06,67.12,420430.0,57.0355,57.1546,57.027,57.078,420430.0
2015-10-08 11:35:00,67.12,67.13,67.03,67.04,409836.0,57.078,57.0865,57.0015,57.01,409836.0
2015-10-08 11:40:00,67.04,67.12,67.03,67.12,429674.0,57.01,57.078,57.0015,57.078,429674.0
2015-10-08 11:45:00,67.11,67.16,67.08,67.16,130684.0,57.0695,57.1121,57.044,57.1121,130684.0
2015-10-08 11:50:00,67.17,67.29,67.16,67.19,371949.0,57.1206,57.2226,57.1121,57.1376,371949.0
2015-10-08 11:55:00,67.2,67.28,67.19,67.25,799561.0,57.1461,57.2141,57.1376,57.1886,799561.0
2015-10-08 12:00:00,67.25,67.25,67.18,67.19,592306.0,57.1886,57.1886,57.1291,57.1376,592306.0
2015-10-08 12:05:00,67.19,67.26,67.19,67.21,675513.0,57.1376,57.1971,57.1376,57.1546,675513.0
2015-10-08 12:10:00,67.21,67.34,67.19,67.3,229971.0,57.1546,57.2651,57.1376,57.2311,229971.0
2015-10-08 12:15:00,67.3,67.45,67.3,67.37,227847.0,57.2311,57.3587,57.2311,57.2906,227847.0
2015-10-08 12:20:00,67.37,67.42,67.3,67.31,184352.0,57.2906,57.3332,57.2311,57.2396,184352.0
2015-10-08 12:25:00,67.31,67.31,67.15,67.17,111257.0,57.2396,57.2396,57.1036,57.1206,111257.0
2015-10-08 12:30:00,67.17,67.3,67.16,67.29,94895.0,57.1206,57.2311,57.1121,57.2226,94895.0
2015-10-08 12:35:00,67.29,67.34,67.27,67.33,115031.0,57.2226,57.2651,57.2056,57.2566,115031.0
2015-10-08 12:40:00,67.33,67.37,67.25,67.25,68784.0,57.2566,57.2906,57.1886,57.1886,68784.0
2015-10-08 12:45:00,67.25,67.3,67.04,67.04,170931.0,57.1886,57.2311,57.01,57.01,170931.0
2015-10-08 12:50:00,67.03,67.05,66.96,67.04,490442.0,57.0015,57.0185,56.942,57.01,490442.0
2015-10-08 12:55:00,67.03,67.09,66.99,67.0,105273.0,57.0015,57.0525,56.9675,56.976,105273.0
2015-10-08 13:00:00,67.0,67.08,66.97,66.98,98124.0,56.976,57.044,56.9505,56.959,98124.0
2015-10-08 13:05:00,66.97,67.12,66.97,67.05,137308.0,56.9505,57.078,56.9505,57.0185,137308.0
2015-10-08 13:10:00,67.05,67.15,67.01,67.1,83156.0,57.0185,57.1036,56.9845,57.061,83156.0
2015-10-08 13:15:00,67.09,67.2,67.07,67.17,95005.0,57.0525,57.1461,57.0355,57.1206,95005.0
2015-10-08 13:20:00,67.17,67.24,67.11,67.23,299677.0,57.1206,57.1801,57.0695,57.1716,299677.0
2015-10-08 13:25:00,67.22,67.28,67.19,67.22,71521.0,57.1631,57.2141,57.1376,57.1631,71521.0
2015-10-08 13:30:00,67.22,67.3,67.22,67.26,75839.0,57.1631,57.2311,57.1631,57.1971,75839.0
2015-10-08 13:35:00,67.26,67.3,67.22,67.3,52042.0,57.1971,57.2311,57.1631,57.2311,52042.0
2015-10-08 13:40:00,67.31,67.36,67.27,67.31,93042.0,57.2396,57.2821,57.2056,57.2396,93042.0
2015-10-08 13:45:00,67.3,67.39,67.27,67.37,77605.0,57.2311,57.3076,57.2056,57.2906,77605.0
2015-10-08 13:50:00,67.37,67.39,67.33,67.36,54858.0,57.2906,57.3076,57.2566,57.2821,54858.0
2015-10-08 13:55:00,67.36,67.46,67.36,67.44,75859.0,57.2821,57.3672,57.2821,57.3502,75859.0
2015-10-08 14:00:00,67.45,67.75,67.45,67.63,456505.0,57.3587,57.6138,57.3587,57.5117,456505.0
2015-10-08 14:05:00,67.63,67.64,67.41,67.49,296204.0,57.5117,57.5202,57.3247,57.3927,296204.0
2015-10-08 14:10:00,67.49,67.7,67.47,67.64,337961.0,57.3927,57.5713,57.3757,57.5202,337961.0
2015-10-08 14:15:00,67.64,67.64,67.5,67.52,249246.0,57.5202,57.5202,57.4012,57.4182,249246.0
2015-10-08 14:20:00,67.52,67.58,67.42,67.56,194569.0,57.4182,57.4692,57.3332,57.4522,194569.0
2015-10-08 14:25:00,67.56,67.59,67.44,67.53,138475.0,57.4522,57.4777,57.3502,57.4267,138475.0
2015-10-08 14:30:00,67.52,67.7,67.5,67.66,163881.0,57.4182,57.5713,57.4012,57.5372,163881.0
2015-10-08 14:35:00,67.66,67.73,67.6,67.71,95056.0,57.5372,57.5968,57.4862,57.5798,95056.0
2015-10-08 14:40:00,67.72,67.86,67.71,67.82,205387.0,57.5883,57.7073,57.5798,57.6733,205387.0
2015-10-08 14:45:00,67.83,67.85,67.73,67.77,144534.0,57.6818,57.6988,57.5968,57.6308,144534.0
2015-10-08 14:50:00,67.76,67.79,67.62,67.64,104607.0,57.6223,57.6478,57.5032,57.5202,104607.0
2015-10-08 14:55:00,67.64,67.88,67.64,67.82,223185.0,57.5202,57.7243,57.5202,57.6733,223185.0
2015-10-08 15:00:00,67.82,68.0,67.8,67.91,205221.0,57.6733,57.8264,57.6563,57.7498,205221.0
2015-10-08 15:05:00,67.9,68.02,67.89,67.98,267886.0,57.7413,57.8434,57.7328,57.8094,267886.0
2015-10-08 15:10:00,67.98,68.08,67.98,68.04,432621.0,57.8094,57.8944,57.8094,57.8604,432621.0
2015-10-08 15:15:00,68.05,68.21,68.05,68.18,345820.0,57.8689,58.005,57.8689,57.9794,345820.0
2015-10-08 15:20:00,68.18,68.35,68.16,68.19,856181.0,57.9794,58.124,57.9624,57.988,856181.0
2015-10-08 15:25:00,68.19,68.22,68.06,68.09,292457.0,57.988,58.0135,57.8774,57.9029,292457.0
2015-10-08 15:30:00,68.09,68.17,68.03,68.05,398998.0,57.9029,57.9709,57.8519,57.8689,398998.0
2015-10-08 15:35:00,68.04,68.11,67.93,67.95,420404.0,57.8604,57.9199,57.7669,57.7839,420404.0
2015-10-08 15:40:00,67.95,68.07,67.92,68.06,162342.0,57.7839,57.8859,57.7583,57.8774,162342.0
2015-10-08 15:45:00,68.07,68.19,68.06,68.09,225837.0,57.8859,57.988,57.8774,57.9029,225837.0
2015-10-08 15:50:00,68.08,68.14,68.07,68.13,249360.0,57.8944,57.9454,57.8859,57.9369,249360.0
2015-10-08 15:55:00,68.14,68.18,68.06,68.14,614618.0,57.9454,57.9794,57.8774,57.9454,614618.0
2015-10-09 09:30:00,68.24,68.34,68.08,68.21,437061.0,58.0305,58.1155,57.8944,58.005,437061.0
2015-10-09 09:35:00,68.21,68.25,67.94,68.23,517947.0,58.005,58.039,57.7754,58.022,517947.0
2015-10-09 09:40:00,68.23,68.48,68.21,68.48,376061.0,58.022,58.2346,58.005,58.2346,376061.0
2015-10-09 09:45:00,68.49,68.7,68.47,68.69,508820.0,58.2431,58.4217,58.2261,58.4131,508820.0
2015-10-09 09:50:00,68.69,68.72,68.56,68.62,796271.0,58.4131,58.4387,58.3026,58.3536,796271.0
2015-10-09 09:55:00,68.64,68.65,68.39,68.58,273154.0,58.3706,58.3791,58.158,58.3196,273154.0
2015-10-09 10:00:00,68.58,68.6,68.39,68.44,476295.0,58.3196,58.3366,58.158,58.2006,476295.0
2015-10-09 10:05:00,68.46,68.47,68.26,68.4,518952.0,58.2176,58.2261,58.0475,58.1665,518952.0
2015-10-09 10:10:00,68.39,68.46,68.32,68.45,227884.0,58.158,58.2176,58.0985,58.2091,227884.0
2015-10-09 10:15:00,68.45,68.56,68.4,68.53,84524.0,58.2091,58.3026,58.1665,58.2771,84524.0
2015-10-09 10:20:00,68.53,68.69,68.53,68.67,204163.0,58.2771,58.4131,58.2771,58.3961,204163.0
2015-10-09 10:25:00,68.67,68.67,68.56,68.56,177037.0,58.3961,58.3961,58.3026,58.3026,177037.0
2015-10-09 10:30:00,68.55,68.69,68.51,68.6,111750.0,58.2941,58.4131,58.2601,58.3366,111750.0
2015-10-09 10:35:00,68.59,68.68,68.56,68.61,118924.0,58.3281,58.4046,58.3026,58.3451,118924.0
2015-10-09 10:40:00,68.62,68.7,68.6,68.67,188047.0,58.3536,58.4217,58.3366,58.3961,188047.0
2015-10-09 10:45:00,68.66,68.73,68.56,68.56,206509.0,58.3876,58.4472,58.3026,58.3026,206509.0
2015-10-09 10:50:00,68.56,68.56,68.44,68.45,95100.0,58.3026,58.3026,58.2006,58.2091,95100.0
2015-10-09 10:55:00,68.45,68.59,68.45,68.59,79633.0,58.2091,58.3281,58.2091,58.3281,79633.0
2015-10-09 11:00:00,68.59,68.66,68.52,68.55,373094.0,58.3281,58.3876,58.2686,58.2941,373094.0
2015-10-09 11:05:00,68.56,68.63,68.53,68.59,131562.0,58.3026,58.3621,58.2771,58.3281,131562.0
2015-10-09 11:10:00,68.6,68.65,68.53,68.59,102535.0,58.3366,58.3791,58.2771,58.3281,102535.0
2015-10-09 11:15:00,68.59,68.62,68.49,68.59,65387.0,58.3281,58.3536,58.2431,58.3281,65387.0
2015-10-09 11:20:00,68.58,68.62,68.46,68.46,86138.0,58.3196,58.3536,58.2176,58.2176,86138.0
2015-10-09 11:25:00,68.45,68.49,68.41,68.45,81616.0,58.2091,58.2431,58.175,58.2091,81616.0
2015-10-09 11:30:00,68.46,68.5,68.3,68.31,72008.0,58.2176,58.2516,58.0815,58.09,72008.0
2015-10-09 11:35:00,68.31,68.43,68.27,68.4,110145.0,58.09,58.192,58.056,58.1665,110145.0
2015-10-09 11:40:00,68.4,68.43,68.23,68.23,61949.0,58.1665,58.192,58.022,58.022,61949.0
2015-10-09 11:45:00,68.23,68.35,68.22,68.27,201036.0,58.022,58.124,58.0135,58.056,201036.0
2015-10-09 11:50:00,68.27,68.31,68.24,68.24,60743.0,58.056,58.09,58.0305,58.0305,60743.0
2015-10-09 11:55:00,68.23,68.36,68.21,68.33,52242.0,58.022,58.1325,58.005,58.107,52242.0
2015-10-09 12:00:00,68.33,68.46,68.33,68.4,346932.0,58.107,58.2176,58.107,58.1665,346932.0
2015-10-09 12:05:00,68.4,68.4,68.3,68.33,68265.0,58.1665,58.1665,58.0815,58.107,68265.0
2015-10-09 12:10:00,68.33,68.35,68.25,68.28,44137.0,58.107,58.124,58.039,58.0645,44137.0
2015-10-09 12:15:00,68.29,68.29,68.18,68.28,79496.0,58.073,58.073,57.9794,58.0645,79496.0
2015-10-09 12:20:00,68.27,68.28,68.11,68.17,107981.0,58.056,58.0645,57.9199,57.9709,107981.0
2015-10-09 12:25:00,68.18,68.22,68.14,68.22,43166.0,57.9794,58.0135,57.9454,58.0135,43166.0
2015-10-09 12:30:00,68.22,68.22,68.07,68.1,66193.0,58.0135,58.0135,57.8859,57.9114,66193.0
2015-10-09 12:35:00,68.11,68.16,68.09,68.16,104102.0,57.9199,57.9624,57.9029,57.9624,104102.0
2015-10-09 12:40:00,68.16,68.16,68.02,68.07,111510.0,57.9624,57.9624,57.8434,57.8859,111510.0
2015-10-09 12:45:00,68.07,68.14,68.06,68.13,64431.0,57.8859,57.9454,57.8774,57.9369,64431.0
2015-10-09 12:50:00,68.14,68.21,68.12,68.2,111189.0,57.9454,58.005,57.9284,57.9965,111189.0
2015-10-09 12:55:00,68.2,68.25,68.1,68.11,102758.0,57.9965,58.039,57.9114,57.9199,102758.0
2015-10-09 13:00:00,68.11,68.23,68.1,68.17,86856.0,57.9199,58.022,57.9114,57.9709,86856.0
2015-10-09 13:05:00,68.17,68.21,68.11,68.12,266879.0,57.9709,58.005,57.9199,57.9284,266879.0
2015-10-09 13:10:00,68.11,68.11,68.0,68.07,213252.0,57.9199,57.9199,57.8264,57.8859,213252.0
2015-10-09 13:15:00,68.08,68.19,68.07,68.15,55805.0,57.8944,57.988,57.8859,57.9539,55805.0
2015-10-09 13:20:00,68.16,68.2,68.14,68.2,41179.0,57.9624,57.9965,57.9454,57.9965,41179.0
2015-10-09 13:25:00,68.2,68.23,68.13,68.15,65407.0,57.9965,58.022,57.9369,57.9539,65407.0
2015-10-09 13:30:00,68.15,68.18,68.11,68.12,93695.0,57.9539,57.9794,57.9199,57.9284,93695.0
2015-10-09 13:35:00,68.13,68.24,68.12,68.22,140401.0,57.9369,58.0305,57.9284,58.0135,140401.0
2015-10-09 13:40:00,68.22,68.28,68.18,68.26,87507.0,58.0135,58.0645,57.9794,58.0475,87507.0
2015-10-09 13:45:00,68.25,68.32,68.24,68.26,88979.0,58.039,58.0985,58.0305,58.0475,88979.0
2015-10-09 13:50:00,68.26,68.28,68.21,68.22,57373.0,58.0475,58.0645,58.005,58.0135,57373.0
2015-10-09 13:55:00,68.23,68.33,68.2,68.26,52483.0,58.022,58.107,57.9965,58.0475,52483.0
2015-10-09 14:00:00,68.26,68.32,68.21,68.23,76668.0,58.0475,58.0985,58.005,58.022,76668.0
2015-10-09 14:05:00,68.23,68.29,68.2,68.27,72938.0,58.022,58.073,57.9965,58.056,72938.0
2015-10-09 14:10:00,68.27,68.31,68.27,68.29,101177.0,58.056,58.09,58.056,58.073,101177.0
2015-10-09 14:15:00,68.29,68.3,68.15,68.17,147317.0,58.073,58.0815,57.9539,57.9709,147317.0
2015-10-09 14:20:00,68.18,68.26,68.14,68.23,47948.0,57.9794,58.0475,57.9454,58.022,47948.0
2015-10-09 14:25:00,68.22,68.24,68.18,68.23,83513.0,58.0135,58.0305,57.9794,58.022,83513.0
2015-10-09 14:30:00,68.24,68.24,68.13,68.17,58505.0,58.0305,58.0305,57.9369,57.9709,58505.0
2015-10-09 14:35:00,68.16,68.24,68.12,68.23,94302.0,57.9624,58.0305,57.9284,58.022,94302.0
2015-10-09 14:40:00,68.24,68.28,68.18,68.23,62658.0,58.0305,58.0645,57.9794,58.022,62658.0
2015-10-09 14:45:00,68.24,68.31,68.22,68.3,56895.0,58.0305,58.09,58.0135,58.0815,56895.0
2015-10-09 14:50:00,68.31,68.34,68.26,68.29,82627.0,58.09,58.1155,58.0475,58.073,82627.0
2015-10-09 14:55:00,68.28,68.31,68.27,68.3,48487.0,58.0645,58.09,58.056,58.0815,48487.0
2015-10-09 15:00:00,68.3,68.36,68.25,68.36,132270.0,58.0815,58.1325,58.039,58.1325,132270.0
2015-10-09 15:05:00,68.35,68.42,68.34,68.4,179805.0,58.124,58.1835,58.1155,58.1665,179805.0
2015-10-09 15:10:00,68.4,68.4,68.28,68.32,203953.0,58.1665,58.1665,58.0645,58.0985,203953.0
2015-10-09 15:15:00,68.32,68.38,68.31,68.35,190085.0,58.0985,58.1495,58.09,58.124,190085.0
2015-10-09 15:20:00,68.35,68.43,68.33,68.39,85190.0,58.124,58.192,58.107,58.158,85190.0
2015-10-09 15:25:00,68.39,68.4,68.34,68.38,274763.0,58.158,58.1665,58.1155,58.1495,274763.0
2015-10-09 15:30:00,68.38,68.47,68.37,68.42,141657.0,58.1495,58.2261,58.141,58.1835,141657.0
2015-10-09 15:35:00,68.42,68.49,68.39,68.41,155952.0,58.1835,58.2431,58.158,58.175,155952.0
2015-10-09 15:40:00,68.4,68.47,68.39,68.45,270071.0,58.1665,58.2261,58.158,58.2091,270071.0
2015-10-09 15:45:00,68.46,68.48,68.41,68.43,196363.0,58.2176,58.2346,58.175,58.192,196363.0
2015-10-09 15:50:00,68.43,68.45,68.4,68.43,199909.0,58.192,58.2091,58.1665,58.192,199909.0
2015-10-09 15:55:00,68.42,68.5,68.42,68.43,815379.0,58.1835,58.2516,58.1835,58.192,815379.0
2015-10-12 09:30:00,68.14,68.38,68.12,68.19,215092.0,57.9454,58.1495,57.9284,57.988,215092.0
2015-10-12 09:35:00,68.2,68.27,68.11,68.17,143517.0,57.9965,58.056,57.9199,57.9709,143517.0
2015-10-12 09:40:00,68.17,68.46,68.15,68.45,252619.0,57.9709,58.2176,57.9539,58.2091,252619.0
2015-10-12 09:45:00,68.45,68.57,68.37,68.41,287326.0,58.2091,58.3111,58.141,58.175,287326.0
2015-10-12 09:50:00,68.4,68.44,68.16,68.17,216278.0,58.1665,58.2006,57.9624,57.9709,216278.0
2015-10-12 09:55:00,68.16,68.24,68.07,68.17,275634.0,57.9624,58.0305,57.8859,57.9709,275634.0
2015-10-12 10:00:00,68.17,68.21,68.06,68.06,209624.0,57.9709,58.005,57.8774,57.8774,209624.0
2015-10-12 10:05:00,68.06,68.18,68.05,68.15,120618.0,57.8774,57.9794,57.8689,57.9539,120618.0
2015-10-12 10:10:00,68.15,68.37,68.15,68.26,171027.0,57.9539,58.141,57.9539,58.0475,171027.0
2015-10-12 10:15:00,68.27,68.29,68.12,68.21,154077.0,58.056,58.073,57.9284,58.005,154077.0
2015-10-12 10:20:00,68.2,68.28,68.17,68.23,168269.0,57.9965,58.0645,57.9709,58.022,168269.0
2015-10-12 10:25:00,68.22,68.36,68.2,68.35,147794.0,58.0135,58.1325,57.9965,58.124,147794.0
2015-10-12 10:30:00,68.36,68.36,68.18,68.19,233840.0,58.1325,58.1325,57.9794,57.988,233840.0
2015-10-12 10:35:00,68.19,68.24,68.11,68.24,126817.0,57.988,58.0305,57.9199,58.0305,126817.0
2015-10-12 10:40:00,68.25,68.33,68.17,68.32,112155.0,58.039,58.107,57.9709,58.0985,112155.0
2015-10-12 10:45:00,68.32,68.33,68.16,68.28,167953.0,58.0985,58.107,57.9624,58.0645,167953.0
2015-10-12 10:50:00,68.29,68.41,68.2,68.21,237027.0,58.073,58.175,57.9965,58.005,237027.0
2015-10-12 10:55:00,68.22,68.35,68.22,68.31,95317.0,58.0135,58.124,58.0135,58.09,95317.0
2015-10-12 11:00:00,68.3,68.43,68.27,68.4,202740.0,58.0815,58.192,58.056,58.1665,202740.0
2015-10-12 11:05:00,68.39,68.57,68.36,68.55,356579.0,58.158,58.3111,58.1325,58.2941,356579.0
2015-10-12 11:10:00,68.56,68.56,68.38,68.4,199504.0,58.3026,58.3026,58.1495,58.1665,199504.0
2015-10-12 11:15:00,68.4,68.4,68.26,68.28,75338.0,58.1665,58.1665,58.0475,58.0645,75338.0
2015-10-12 11:20:00,68.28,68.45,68.27,68.4,90934.0,58.0645,58.2091,58.056,58.1665,90934.0
2015-10-12 11:25:00,68.4,68.56,68.38,68.55,193492.0,58.1665,58.3026,58.1495,58.2941,193492.0
2015-10-12 11:30:00,68.55,68.58,68.43,68.47,118605.0,58.2941,58.3196,58.192,58.2261,118605.0
2015-10-12 11:35:00,68.48,68.55,68.46,68.51,124901.0,58.2346,58.2941,58.2176,58.2601,124901.0
2015-10-12 11:40:00,68.51,68.62,68.44,68.56,202678.0,58.2601,58.3536,58.2006,58.3026,202678.0
2015-10-12 11:45:00,68.56,68.62,68.5,68.61,385327.0,58.3026,58.3536,58.2516,58.3451,385327.0
2015-10-12 11:50:00,68.61,68.64,68.58,68.6,59479.0,58.3451,58.3706,58.3196,58.3366,59479.0
2015-10-12 11:55:00,68.61,68.61,68.51,68.55,69653.0,58.3451,58.3451,58.2601,58.2941,69653.0
2015-10-12 12:00:00,68.55,68.72,68.55,68.72,81455.0,58.2941,58.4387,58.2941,58.4387,81455.0
2015-10-12 12:05:00,68.73,68.74,68.66,68.71,147511.0,58.4472,58.4557,58.3876,58.4302,147511.0
2015-10-12 12:10:00,68.72,68.72,68.66,68.68,44591.0,58.4387,58.4387,58.3876,58.4046,44591.0
2015-10-12 12:15:00,68.68,68.83,68.68,68.83,81905.0,58.4046,58.5322,58.4046,58.5322,81905.0
2015-10-12 12:20:00,68.83,68.84,68.7,68.76,91036.0,58.5322,58.5407,58.4217,58.4727,91036.0
2015-10-12 12:25:00,68.76,68.78,68.72,68.78,41831.0,58.4727,58.4897,58.4387,58.4897,41831.0
2015-10-12 12:30:00,68.78,68.79,68.72,68.75,72810.0,58.4897,58.4982,58.4387,58.4642,72810.0
2015-10-12 12:35:00,68.75,68.75,68.69,68.74,52346.0,58.4642,58.4642,58.4131,58.4557,52346.0
2015-10-12 12:40:00,68.74,68.74,68.61,68.64,65424.0,58.4557,58.4557,58.3451,58.3706,65424.0
2015-10-12 12:45:00,68.64,68.69,68.55,68.57,101330.0,58.3706,58.4131,58.2941,58.3111,101330.0
2015-10-12 12:50:00,68.58,68.65,68.57,68.62,61926.0,58.3196,58.3791,58.3111,58.3536,61926.0
2015-10-12 12:55:00,68.62,68.66,68.61,68.63,42933.0,58.3536,58.3876,58.3451,58.3621,42933.0
2015-10-12 13:00:00,68.64,68.65,68.59,68.6,81232.0,58.3706,58.3791,58.3281,58.3366,81232.0
2015-10-12 13:05:00,68.59,68.62,68.51,68.56,53321.0,58.3281,58.3536,58.2601,58.3026,53321.0
2015-10-12 13:10:00,68.56,68.6,68.53,68.58,50219.0,58.3026,58.3366,58.2771,58.3196,50219.0
2015-10-12 13:15:00,68.58,68.59,68.54,68.57,47454.0,58.3196,58.3281,58.2856,58.3111,47454.0
2015-10-12 13:20:00,68.58,68.62,68.58,68.59,49984.0,58.3196,58.3536,58.3196,58.3281,49984.0
2015-10-12 13:25:00,68.59,68.63,68.57,68.6,45666.0,58.3281,58.3621,58.3111,58.3366,45666.0
2015-10-12 13:30:00,68.6,68.67,68.6,68.66,70343.0,58.3366,58.3961,58.3366,58.3876,70343.0
2015-10-12 13:35:00,68.65,68.66,68.62,68.65,80282.0,58.3791,58.3876,58.3536,58.3791,80282.0
2015-10-12 13:40:00,68.65,68.67,68.61,68.66,69256.0,58.3791,58.3961,58.3451,58.3876,69256.0
2015-10-12 13:45:00,68.65,68.69,68.61,68.67,59768.0,58.3791,58.4131,58.3451,58.3961,59768.0
2015-10-12 13:50:00,68.67,68.68,68.58,68.64,54042.0,58.3961,58.4046,58.3196,58.3706,54042.0
2015-10-12 13:55:00,68.63,68.67,68.61,68.64,61746.0,58.3621,58.3961,58.3451,58.3706,61746.0
2015-10-12 14:00:00,68.63,68.65,68.58,68.64,97181.0,58.3621,58.3791,58.3196,58.3706,97181.0
2015-10-12 14:05:00,68.64,68.72,68.62,68.7,34118.0,58.3706,58.4387,58.3536,58.4217,34118.0
2015-10-12 14:10:00,68.7,68.71,68.63,68.65,181087.0,58.4217,58.4302,58.3621,58.3791,181087.0
2015-10-12 14:15:00,68.65,68.7,68.64,68.67,45360.0,58.3791,58.4217,58.3706,58.3961,45360.0
2015-10-12 14:20:00,68.67,68.7,68.62,68.65,38672.0,58.3961,58.4217,58.3536,58.3791,38672.0
2015-10-12 14:25:00,68.65,68.66,68.62,68.64,36055.0,58.3791,58.3876,58.3536,58.3706,36055.0
2015-10-12 14:30:00,68.64,68.65,68.58,68.61,114106.0,58.3706,58.3791,58.3196,58.3451,114106.0
2015-10-12 14:35:00,68.62,68.64,68.58,68.61,280887.0,58.3536,58.3706,58.3196,58.3451,280887.0
2015-10-12 14:40:00,68.61,68.63,68.55,68.59,324692.0,58.3451,58.3621,58.2941,58.3281,324692.0
2015-10-12 14:45:00,68.58,68.61,68.57,68.59,51743.0,58.3196,58.3451,58.3111,58.3281,51743.0
2015-10-12 14:50:00,68.59,68.65,68.58,68.63,46574.0,58.3281,58.3791,58.3196,58.3621,46574.0
2015-10-12 14:55:00,68.62,68.63,68.55,68.56,49541.0,58.3536,58.3621,58.2941,58.3026,49541.0
2015-10-12 15:00:00,68.56,68.6,68.54,68.55,31752.0,58.3026,58.3366,58.2856,58.2941,31752.0
2015-10-12 15:05:00,68.55,68.61,68.54,68.59,149969.0,58.2941,58.3451,58.2856,58.3281,149969.0
2015-10-12 15:10:00,68.59,68.6,68.55,68.58,62469.0,58.3281,58.3366,58.2941,58.3196,62469.0
2015-10-12 15:15:00,68.58,68.61,68.56,68.59,60571.0,58.3196,58.3451,58.3026,58.3281,60571.0
2015-10-12 15:20:00,68.59,68.62,68.56,68.61,202901.0,58.3281,58.3536,58.3026,58.3451,202901.0
2015-10-12 15:25:00,68.61,68.68,68.6,68.64,119741.0,58.3451,58.4046,58.3366,58.3706,119741.0
2015-10-12 15:30:00,68.64,68.65,68.6,68.63,133306.0,58.3706,58.3791,58.3366,58.3621,133306.0
2015-10-12 15:35:00,68.64,68.66,68.6,68.63,251803.0,58.3706,58.3876,58.3366,58.3621,251803.0
2015-10-12 15:40:00,68.63,68.64,68.57,68.59,127591.0,58.3621,58.3706,58.3111,58.3281,127591.0
2015-10-12 15:45:00,68.59,68.61,68.54,68.58,146476.0,58.3281,58.3451,58.2856,58.3196,146476.0
2015-10-12 15:50:00,68.58,68.6,68.55,68.56,200845.0,58.3196,58.3366,58.2941,58.3026,200845.0
2015-10-12 15:55:00,68.55,68.61,68.52,68.59,510344.0,58.2941,58.3451,58.2686,58.3281,510344.0
2015-10-13 09:30:00,68.31,68.4,68.14,68.4,386856.0,58.09,58.1665,57.9454,58.1665,386856.0
2015-10-13 09:35:00,68.4,68.44,68.32,68.43,282393.0,58.1665,58.2006,58.0985,58.192,282393.0
2015-10-13 09:40:00,68.44,68.6,68.41,68.6,282969.0,58.2006,58.3366,58.175,58.3366,282969.0
2015-10-13 09:45:00,68.61,68.63,68.47,68.48,185068.0,58.3451,58.3621,58.2261,58.2346,185068.0
2015-10-13 09:50:00,68.48,68.68,68.44,68.63,322402.0,58.2346,58.4046,58.2006,58.3621,322402.0
2015-10-13 09:55:00,68.64,68.64,68.54,68.61,218205.0,58.3706,58.3706,58.2856,58.3451,218205.0
2015-10-13 10:00:00,68.61,68.63,68.48,68.63,209958.0,58.3451,58.3621,58.2346,58.3621,209958.0
2015-10-13 10:05:00,68.64,68.67,68.53,68.67,297707.0,58.3706,58.3961,58.2771,58.3961,297707.0
2015-10-13 10:10:00,68.67,68.7,68.58,68.58,265883.0,58.3961,58.4217,58.3196,58.3196,265883.0
2015-10-13 10:15:00,68.58,68.68,68.57,68.65,383341.0,58.3196,58.4046,58.3111,58.3791,383341.0
2015-10-13 10:20:00,68.65,68.78,68.65,68.73,422327.0,58.3791,58.4897,58.3791,58.4472,422327.0
2015-10-13 10:25:00,68.72,68.82,68.71,68.74,234675.0,58.4387,58.5237,58.4302,58.4557,234675.0
2015-10-13 10:30:00,68.74,68.79,68.67,68.74,141345.0,58.4557,58.4982,58.3961,58.4557,141345.0
2015-10-13 10:35:00,68.74,68.8,68.67,68.67,240217.0,58.4557,58.5067,58.3961,58.3961,240217.0
2015-10-13 10:40:00,68.66,68.81,68.63,68.8,275150.0,58.3876,58.5152,58.3621,58.5067,275150.0
2015-10-13 10:45:00,68.8,68.85,68.76,68.79,443620.0,58.5067,58.5492,58.4727,58.4982,443620.0
2015-10-13 10:50:00,68.78,68.93,68.78,68.88,183244.0,58.4897,58.6172,58.4897,58.5747,183244.0
2015-10-13 10:55:00,68.89,69.09,68.89,69.06,391941.0,58.5832,58.7533,58.5832,58.7278,391941.0
2015-10-13 11:00:00,69.06,69.08,68.96,68.98,149781.0,58.7278,58.7448,58.6428,58.6598,149781.0
2015-10-13 11:05:00,68.98,69.12,68.98,69.06,219364.0,58.6598,58.7788,58.6598,58.7278,219364.0
2015-10-13 11:10:00,69.06,69.19,69.04,69.11,256871.0,58.7278,58.8383,58.7108,58.7703,256871.0
2015-10-13 11:15:00,69.11,69.19,69.08,69.12,153333.0,58.7703,58.8383,58.7448,58.7788,153333.0
2015-10-13 11:20:00,69.11,69.16,69.0,69.0,174249.0,58.7703,58.8128,58.6768,58.6768,174249.0
2015-10-13 11:25:00,69.0,69.05,68.98,69.01,137025.0,58.6768,58.7193,58.6598,58.6853,137025.0
2015-10-13 11:30:00,69.01,69.04,68.9,68.92,128458.0,58.6853,58.7108,58.5917,58.6087,128458.0
2015-10-13 11:35:00,68.91,68.92,68.84,68.91,205415.0,58.6002,58.6087,58.5407,58.6002,205415.0
2015-10-13 11:40:00,68.91,68.93,68.81,68.84,110450.0,58.6002,58.6172,58.5152,58.5407,110450.0
2015-10-13 11:45:00,68.84,68.93,68.77,68.82,116042.0,58.5407,58.6172,58.4812,58.5237,116042.0
2015-10-13 11:50:00,68.8,68.8,68.69,68.73,147537.0,58.5067,58.5067,58.4131,58.4472,147537.0
2015-10-13 11:55:00,68.73,68.79,68.71,68.73,130635.0,58.4472,58.4982,58.4302,58.4472,130635.0
2015-10-13 12:00:00,68.74,68.84,68.73,68.82,281677.0,58.4557,58.5407,58.4472,58.5237,281677.0
2015-10-13 12:05:00,68.82,68.85,68.78,68.8,136348.0,58.5237,58.5492,58.4897,58.5067,136348.0
2015-10-13 12:10:00,68.79,68.81,68.74,68.79,166624.0,58.4982,58.5152,58.4557,58.4982,166624.0
2015-10-13 12:15:00,68.79,68.8,68.71,68.72,73623.0,58.4982,58.5067,58.4302,58.4387,73623.0
2015-10-13 12:20:00,68.72,68.75,68.68,68.74,77863.0,58.4387,58.4642,58.4046,58.4557,77863.0
2015-10-13 12:25:00,68.73,68.79,68.73,68.73,55130.0,58.4472,58.4982,58.4472,58.4472,55130.0
2015-10-13 12:30:00,68.74,68.83,68.73,68.82,122280.0,58.4557,58.5322,58.4472,58.5237,122280.0
2015-10-13 12:35:00,68.83,68.86,68.78,68.82,166726.0,58.5322,58.5577,58.4897,58.5237,166726.0
2015-10-13 12:40:00,68.83,68.84,68.76,68.77,27941.0,58.5322,58.5407,58.4727,58.4812,27941.0
2015-10-13 12:45:00,68.76,68.8,68.67,68.67,354604.0,58.4727,58.5067,58.3961,58.3961,354604.0
2015-10-13 12:50:00,68.67,68.69,68.64,68.67,120303.0,58.3961,58.4131,58.3706,58.3961,120303.0
2015-10-13 12:55:00,68.68,68.68,68.59,68.59,207482.0,58.4046,58.4046,58.3281,58.3281,207482.0
2015-10-13 13:00:00,68.59,68.62,68.55,68.59,264307.0,58.3281,58.3536,58.2941,58.3281,264307.0
2015-10-13 13:05:00,68.59,68.61,68.52,68.52,169550.0,58.3281,58.3451,58.2686,58.2686,169550.0
2015-10-13 13:10:00,68.52,68.61,68.51,68.59,214181.0,58.2686,58.3451,58.2601,58.3281,214181.0
2015-10-13 13:15:00,68.6,68.63,68.58,68.61,153222.0,58.3366,58.3621,58.3196,58.3451,153222.0
2015-10-13 13:20:00,68.61,68.61,68.52,68.53,63650.0,58.3451,58.3451,58.2686,58.2771,63650.0
2015-10-13 13:25:00,68.53,68.6,68.47,68.56,89312.0,58.2771,58.3366,58.2261,58.3026,89312.0
2015-10-13 13:30:00,68.56,68.57,68.48,68.49,34557.0,58.3026,58.3111,58.2346,58.2431,34557.0
2015-10-13 13:35:00,68.5,68.5,68.38,68.41,204339.0,58.2516,58.2516,58.1495,58.175,204339.0
2015-10-13 13:40:00,68.42,68.42,68.32,68.33,230083.0,58.1835,58.1835,58.0985,58.107,230083.0
2015-10-13 13:45:00,68.32,68.4,68.32,68.38,93441.0,58.0985,58.1665,58.0985,58.1495,93441.0
2015-10-13 13:50:00,68.37,68.39,68.33,68.36,52754.0,58.141,58.158,58.107,58.1325,52754.0
2015-10-13 13:55:00,68.37,68.39,68.29,68.36,67630.0,58.141,58.158,58.073,58.1325,67630.0
2015-10-13 14:00:00,68.36,68.36,68.29,68.35,52069.0,58.1325,58.1325,58.073,58.124,52069.0
2015-10-13 14:05:00,68.34,68.44,68.32,68.38,129661.0,58.1155,58.2006,58.0985,58.1495,129661.0
2015-10-13 14:10:00,68.38,68.46,68.37,68.43,57605.0,58.1495,58.2176,58.141,58.192,57605.0
2015-10-13 14:15:00,68.43,68.44,68.38,68.39,73912.0,58.192,58.2006,58.1495,58.158,73912.0
2015-10-13 14:20:00,68.4,68.42,68.31,68.31,68792.0,58.1665,58.1835,58.09,58.09,68792.0
2015-10-13 14:25:00,68.31,68.32,68.23,68.26,363529.0,58.09,58.0985,58.022,58.0475,363529.0
2015-10-13 14:30:00,68.25,68.25,68.17,68.23,117954.0,58.039,58.039,57.9709,58.022,117954.0
2015-10-13 14:35:00,68.23,68.28,68.18,68.21,163157.0,58.022,58.0645,57.9794,58.005,163157.0
2015-10-13 14:40:00,68.22,68.23,68.17,68.23,72146.0,58.0135,58.022,57.9709,58.022,72146.0
2015-10-13 14:45:00,68.24,68.36,68.23,68.3,64078.0,58.0305,58.1325,58.022,58.0815,64078.0
2015-10-13 14:50:00,68.29,68.3,68.23,68.27,54549.0,58.073,58.0815,58.022,58.056,54549.0
2015-10-13 14:55:00,68.27,68.38,68.26,68.38,67290.0,58.056,58.1495,58.0475,58.1495,67290.0
2015-10-13 15:00:00,68.37,68.38,68.24,68.27,120272.0,58.141,58.1495,58.0305,58.056,120272.0
2015-10-13 15:05:00,68.26,68.27,68.2,68.23,106148.0,58.0475,58.056,57.9965,58.022,106148.0
2015-10-13 15:10:00,68.24,68.26,68.13,68.13,96390.0,58.0305,58.0475,57.9369,57.9369,96390.0
2015-10-13 15:15:00,68.13,68.14,67.99,68.02,572355.0,57.9369,57.9454,57.8179,57.8434,572355.0
2015-10-13 15:20:00,68.02,68.04,67.92,67.96,156594.0,57.8434,57.8604,57.7583,57.7924,156594.0
2015-10-13 15:25:00,67.96,67.99,67.88,67.97,827649.0,57.7924,57.8179,57.7243,57.8009,827649.0
2015-10-13 15:30:00,67.98,68.01,67.9,67.92,181909.0,57.8094,57.8349,57.7413,57.7583,181909.0
2015-10-13 15:35:00,67.92,67.92,67.77,67.77,313598.0,57.7583,57.7583,57.6308,57.6308,313598.0
2015-10-13 15:40:00,67.76,67.81,67.69,67.69,273436.0,57.6223,57.6648,57.5628,57.5628,273436.0
2015-10-13 15:45:00,67.7,67.74,67.69,67.73,392430.0,57.5713,57.6053,57.5628,57.5968,392430.0
2015-10-13 15:50:00,67.73,67.79,67.69,67.72,797849.0,57.5968,57.6478,57.5628,57.5883,797849.0
2015-10-13 15:55:00,67.72,67.81,67.71,67.79,654533.0,57.5883,57.6648,57.5798,57.6478,654533.0
2015-10-14 09:30:00,68.12,68.42,67.9,68.42,641067.0,57.9284,58.1835,57.7413,58.1835,641067.0
2015-10-14 09:35:00,68.4,68.67,68.4,68.57,464405.0,58.1665,58.3961,58.1665,58.3111,464405.0
2015-10-14 09:40:00,68.58,68.68,68.37,68.49,288395.0,58.3196,58.4046,58.141,58.2431,288395.0
2015-10-14 09:45:00,68.5,68.52,68.29,68.3,444837.0,58.2516,58.2686,58.073,58.0815,444837.0
2015-10-14 09:50:00,68.31,68.36,68.19,68.23,183717.0,58.09,58.1325,57.988,58.022,183717.0
2015-10-14 09:55:00,68.23,68.33,68.18,68.27,254411.0,58.022,58.107,57.9794,58.056,254411.0
2015-10-14 10:00:00,68.27,68.29,68.14,68.19,100610.0,58.056,58.073,57.9454,57.988,100610.0
2015-10-14 10:05:00,68.19,68.23,68.03,68.11,282994.0,57.988,58.022,57.8519,57.9199,282994.0
2015-10-14 10:10:00,68.12,68.12,67.97,67.98,137671.0,57.9284,57.9284,57.8009,57.8094,137671.0
2015-10-14 10:15:00,67.98,67.99,67.7,67.72,1017849.0,57.8094,57.8179,57.5713,57.5883,1017849.0
2015-10-14 10:20:00,67.72,67.75,67.57,67.64,487829.0,57.5883,57.6138,57.4607,57.5202,487829.0
2015-10-14 10:25:00,67.64,67.75,67.57,67.66,828560.0,57.5202,57.6138,57.4607,57.5372,828560.0
2015-10-14 10:30:00,67.65,67.66,67.48,67.64,695072.0,57.5287,57.5372,57.3842,57.5202,695072.0
2015-10-14 10:35:00,67.64,67.67,67.6,67.63,245980.0,57.5202,57.5458,57.4862,57.5117,245980.0
2015-10-14 10:40:00,67.64,67.84,67.59,67.78,716900.0,57.5202,57.6903,57.4777,57.6393,716900.0
2015-10-14 10:45:00,67.78,67.78,67.58,67.65,522216.0,57.6393,57.6393,57.4692,57.5287,522216.0
2015-10-14 10:50:00,67.65,67.84,67.62,67.84,284886.0,57.5287,57.6903,57.5032,57.6903,284886.0
2015-10-14 10:55:00,67.84,67.89,67.76,67.83,264311.0,57.6903,57.7328,57.6223,57.6818,264311.0
2015-10-14 11:00:00,67.83,68.0,67.79,68.0,362649.0,57.6818,57.8264,57.6478,57.8264,362649.0
2015-10-14 11:05:00,68.0,68.0,67.84,67.93,235116.0,57.8264,57.8264,57.6903,57.7669,235116.0
2015-10-14 11:10:00,67.92,67.93,67.77,67.78,183485.0,57.7583,57.7669,57.6308,57.6393,183485.0
2015-10-14 11:15:00,67.77,67.82,67.68,67.68,123451.0,57.6308,57.6733,57.5543,57.5543,123451.0
2015-10-14 11:20:00,67.67,67.78,67.66,67.72,106423.0,57.5458,57.6393,57.5372,57.5883,106423.0
2015-10-14 11:25:00,67.73,67.89,67.73,67.83,194937.0,57.5968,57.7328,57.5968,57.6818,194937.0
2015-10-14 11:30:00,67.82,67.84,67.68,67.74,256591.0,57.6733,57.6903,57.5543,57.6053,256591.0
2015-10-14 11:35:00,67.75,67.86,67.7,67.82,193441.0,57.6138,57.7073,57.5713,57.6733,193441.0
2015-10-14 11:40:00,67.83,67.84,67.75,67.75,100031.0,57.6818,57.6903,57.6138,57.6138,100031.0
2015-10-14 11:45:00,67.75,67.76,67.6,67.61,150426.0,57.6138,57.6223,57.4862,57.4947,150426.0
2015-10-14 11:50:00,67.62,67.71,67.6,67.63,159885.0,57.5032,57.5798,57.4862,57.5117,159885.0
2015-10-14 11:55:00,67.64,67.72,67.58,67.71,71319.0,57.5202,57.5883,57.4692,57.5798,71319.0
2015-10-14 12:00:00,67.71,67.72,67.6,67.63,80078.0,57.5798,57.5883,57.4862,57.5117,80078.0
2015-10-14 12:05:00,67.62,67.68,67.57,67.62,136636.0,57.5032,57.5543,57.4607,57.5032,136636.0
2015-10-14 12:10:00,67.61,67.72,67.61,67.69,62317.0,57.4947,57.5883,57.4947,57.5628,62317.0
2015-10-14 12:15:00,67.69,67.74,67.61,67.7,105889.0,57.5628,57.6053,57.4947,57.5713,105889.0
2015-10-14 12:20:00,67.7,67.78,67.64,67.76,217400.0,57.5713,57.6393,57.5202,57.6223,217400.0
2015-10-14 12:25:00,67.77,67.82,67.68,67.73,160758.0,57.6308,57.6733,57.5543,57.5968,160758.0
2015-10-14 12:30:00,67.73,67.78,67.64,67.76,237652.0,57.5968,57.6393,57.5202,57.6223,237652.0
2015-10-14 12:35:00,67.77,67.86,67.76,67.83,95137.0,57.6308,57.7073,57.6223,57.6818,95137.0
2015-10-14 12:40:00,67.83,67.91,67.82,67.91,126695.0,57.6818,57.7498,57.6733,57.7498,126695.0
2015-10-14 12:45:00,67.92,68.03,67.92,67.98,123556.0,57.7583,57.8519,57.7583,57.8094,123556.0
2015-10-14 12:50:00,67.99,68.11,67.98,68.03,95939.0,57.8179,57.9199,57.8094,57.8519,95939.0
2015-10-14 12:55:00,68.04,68.11,67.94,67.97,99228.0,57.8604,57.9199,57.7754,57.8009,99228.0
2015-10-14 13:00:00,67.97,68.05,67.93,67.93,160284.0,57.8009,57.8689,57.7669,57.7669,160284.0
2015-10-14 13:05:00,67.94,67.99,67.84,67.87,129520.0,57.7754,57.8179,57.6903,57.7158,129520.0
2015-10-14 13:10:00,67.88,67.99,67.86,67.99,113903.0,57.7243,57.8179,57.7073,57.8179,113903.0
2015-10-14 13:15:00,67.98,67.98,67.8,67.85,117784.0,57.8094,57.8094,57.6563,57.6988,117784.0
2015-10-14 13:20:00,67.84,67.86,67.74,67.82,130808.0,57.6903,57.7073,57.6053,57.6733,130808.0
2015-10-14 13:25:00,67.82,67.83,67.77,67.82,42164.0,57.6733,57.6818,57.6308,57.6733,42164.0
2015-10-14 13:30:00,67.82,67.82,67.72,67.81,73801.0,57.6733,57.6733,57.5883,57.6648,73801.0
2015-10-14 13:35:00,67.81,67.88,67.8,67.86,90118.0,57.6648,57.7243,57.6563,57.7073,90118.0
2015-10-14 13:40:00,67.85,67.88,67.78,67.87,45800.0,57.6988,57.7243,57.6393,57.7158,45800.0
2015-10-14 13:45:00,67.87,67.92,67.87,67.88,96702.0,57.7158,57.7583,57.7158,57.7243,96702.0
2015-10-14 13:50:00,67.88,67.92,67.82,67.86,358508.0,57.7243,57.7583,57.6733,57.7073,358508.0
2015-10-14 13:55:00,67.86,67.91,67.83,67.9,34959.0,57.7073,57.7498,57.6818,57.7413,34959.0
2015-10-14 14:00:00,67.89,67.98,67.88,67.88,300015.0,57.7328,57.8094,57.7243,57.7243,300015.0
2015-10-14 14:05:00,67.87,67.88,67.7,67.77,115907.0,57.7158,57.7243,57.5713,57.6308,115907.0
2015-10-14 14:10:00,67.76,67.89,67.69,67.89,610341.0,57.6223,57.7328,57.5628,57.7328,610341.0
2015-10-14 14:15:00,67.89,67.93,67.84,67.87,870557.0,57.7328,57.7669,57.6903,57.7158,870557.0
2015-10-14 14:20:00,67.86,67.96,67.83,67.92,560323.0,57.7073,57.7924,57.6818,57.7583,560323.0
2015-10-14 14:25:00,67.92,68.01,67.83,67.86,444588.0,57.7583,57.8349,57.6818,57.7073,444588.0
2015-10-14 14:30:00,67.84,67.89,67.8,67.82,415433.0,57.6903,57.7328,57.6563,57.6733,415433.0
2015-10-14 14:35:00,67.83,67.89,67.79,67.87,484282.0,57.6818,57.7328,57.6478,57.7158,484282.0
2015-10-14 14:40:00,67.87,67.91,67.77,67.79,192101.0,57.7158,57.7498,57.6308,57.6478,192101.0
2015-10-14 14:45:00,67.78,67.82,67.73,67.77,167770.0,57.6393,57.6733,57.5968,57.6308,167770.0
2015-10-14 14:50:00,67.76,67.78,67.64,67.69,143785.0,57.6223,57.6393,57.5202,57.5628,143785.0
2015-10-14 14:55:00,67.69,67.73,67.61,67.71,146885.0,57.5628,57.5968,57.4947,57.5798,146885.0
2015-10-14 15:00:00,67.72,67.76,67.67,67.76,101311.0,57.5883,57.6223,57.5458,57.6223,101311.0
2015-10-14 15:05:00,67.75,67.75,67.66,67.72,123817.0,57.6138,57.6138,57.5372,57.5883,123817.0
2015-10-14 15:10:00,67.71,67.78,67.64,67.65,117853.0,57.5798,57.6393,57.5202,57.5287,117853.0
2015-10-14 15:15:00,67.65,67.66,67.47,67.47,181011.0,57.5287,57.5372,57.3757,57.3757,181011.0
2015-10-14 15:20:00,67.46,67.59,67.44,67.59,259579.0,57.3672,57.4777,57.3502,57.4777,259579.0
2015-10-14 15:25:00,67.58,67.63,67.54,67.6,126949.0,57.4692,57.5117,57.4352,57.4862,126949.0
2015-10-14 15:30:00,67.61,67.75,67.61,67.71,205143.0,57.4947,57.6138,57.4947,57.5798,205143.0
2015-10-14 15:35:00,67.7,67.72,67.65,67.67,173497.0,57.5713,57.5883,57.5287,57.5458,173497.0
2015-10-14 15:40:00,67.67,67.75,67.62,67.65,205011.0,57.5458,57.6138,57.5032,57.5287,205011.0
2015-10-14 15:45:00,67.65,67.68,67.6,67.61,192060.0,57.5287,57.5543,57.4862,57.4947,192060.0
2015-10-14 15:50:00,67.61,67.61,67.51,67.53,413202.0,57.4947,57.4947,57.4097,57.4267,413202.0
2015-10-14 15:55:00,67.53,67.64,67.5,67.62,445849.0,57.4267,57.5202,57.4012,57.5032,445849.0
2015-10-15 09:30:00,67.26,67.37,67.18,67.25,716570.0,57.1971,57.2906,57.1291,57.1886,716570.0
2015-10-15 09:35:00,67.26,67.5,67.25,67.48,524695.0,57.1971,57.4012,57.1886,57.3842,524695.0
2015-10-15 09:40:00,67.48,67.7,67.45,67.59,331842.0,57.3842,57.5713,57.3587,57.4777,331842.0
2015-10-15 09:45:00,67.6,67.73,67.43,67.45,316369.0,57.4862,57.5968,57.3417,57.3587,316369.0
2015-10-15 09:50:00,67.45,67.65,67.43,67.62,409171.0,57.3587,57.5287,57.3417,57.5032,409171.0
2015-10-15 09:55:00,67.63,67.63,67.43,67.57,179657.0,57.5117,57.5117,57.3417,57.4607,179657.0
2015-10-15 10:00:00,67.57,67.62,67.43,67.54,313407.0,57.4607,57.5032,57.3417,57.4352,313407.0
2015-10-15 10:05:00,67.55,67.71,67.53,67.67,392826.0,57.4437,57.5798,57.4267,57.5458,392826.0
2015-10-15 10:10:00,67.67,67.78,67.65,67.72,221545.0,57.5458,57.6393,57.5287,57.5883,221545.0
2015-10-15 10:15:00,67.72,67.81,67.68,67.73,384286.0,57.5883,57.6648,57.5543,57.5968,384286.0
2015-10-15 10:20:00,67.74,67.77,67.63,67.66,419191.0,57.6053,57.6308,57.5117,57.5372,419191.0
2015-10-15 10:25:00,67.66,67.72,67.57,67.65,153708.0,57.5372,57.5883,57.4607,57.5287,153708.0
2015-10-15 10:30:00,67.65,67.68,67.55,67.61,209669.0,57.5287,57.5543,57.4437,57.4947,209669.0
2015-10-15 10:35:00,67.61,67.71,67.58,67.69,154318.0,57.4947,57.5798,57.4692,57.5628,154318.0
2015-10-15 10:40:00,67.69,67.78,67.65,67.73,211052.0,57.5628,57.6393,57.5287,57.5968,211052.0
2015-10-15 10:45:00,67.73,67.88,67.71,67.88,87275.0,57.5968,57.7243,57.5798,57.7243,87275.0
2015-10-15 10:50:00,67.89,67.91,67.83,67.86,319348.0,57.7328,57.7498,57.6818,57.7073,319348.0
2015-10-15 10:55:00,67.85,67.89,67.84,67.87,77234.0,57.6988,57.7328,57.6903,57.7158,77234.0
2015-10-15 11:00:00,67.87,68.0,67.85,67.96,146749.0,57.7158,57.8264,57.6988,57.7924,146749.0
2015-10-15 11:05:00,67.96,67.99,67.86,67.99,199697.0,57.7924,57.8179,57.7073,57.8179,199697.0
2015-10-15 11:10:00,67.98,68.01,67.9,67.9,143568.0,57.8094,57.8349,57.7413,57.7413,143568.0
2015-10-15 11:15:00,67.91,67.98,67.9,67.97,344711.0,57.7498,57.8094,57.7413,57.8009,344711.0
2015-10-15 11:20:00,67.96,68.05,67.93,68.04,242929.0,57.7924,57.8689,57.7669,57.8604,242929.0
2015-10-15 11:25:00,68.03,68.1,68.0,68.08,106624.0,57.8519,57.9114,57.8264,57.8944,106624.0
2015-10-15 11:30:00,68.08,68.12,68.04,68.09,92927.0,57.8944,57.9284,57.8604,57.9029,92927.0
2015-10-15 11:35:00,68.09,68.14,68.0,68.02,92942.0,57.9029,57.9454,57.8264,57.8434,92942.0
2015-10-15 11:40:00,68.01,68.05,67.98,67.98,86001.0,57.8349,57.8689,57.8094,57.8094,86001.0
2015-10-15 11:45:00,67.99,68.05,67.96,67.97,60589.0,57.8179,57.8689,57.7924,57.8009,60589.0
2015-10-15 11:50:00,67.96,67.97,67.86,67.91,217556.0,57.7924,57.8009,57.7073,57.7498,217556.0
2015-10-15 11:55:00,67.9,67.92,67.78,67.91,186239.0,57.7413,57.7583,57.6393,57.7498,186239.0
2015-10-15 12:00:00,67.91,68.07,67.88,68.05,120796.0,57.7498,57.8859,57.7243,57.8689,120796.0
2015-10-15 12:05:00,68.04,68.07,67.97,68.01,87588.0,57.8604,57.8859,57.8009,57.8349,87588.0
2015-10-15 12:10:00,68.01,68.1,67.97,68.05,126762.0,57.8349,57.9114,57.8009,57.8689,126762.0
2015-10-15 12:15:00,68.06,68.12,68.02,68.11,124900.0,57.8774,57.9284,57.8434,57.9199,124900.0
2015-10-15 12:20:00,68.11,68.24,68.06,68.21,139814.0,57.9199,58.0305,57.8774,58.005,139814.0
2015-10-15 12:25:00,68.22,68.24,68.16,68.2,231223.0,58.0135,58.0305,57.9624,57.9965,231223.0
2015-10-15 12:30:00,68.21,68.28,68.19,68.21,174778.0,58.005,58.0645,57.988,58.005,174778.0
2015-10-15 12:35:00,68.22,68.29,68.21,68.29,137401.0,58.0135,58.073,58.005,58.073,137401.0
2015-10-15 12:40:00,68.28,68.33,68.21,68.31,91824.0,58.0645,58.107,58.005,58.09,91824.0
2015-10-15 12:45:00,68.31,68.32,68.19,68.22,180293.0,58.09,58.0985,57.988,58.0135,180293.0
2015-10-15 12:50:00,68.22,68.23,68.15,68.22,122760.0,58.0135,58.022,57.9539,58.0135,122760.0
2015-10-15 12:55:00,68.22,68.24,68.18,68.2,89030.0,58.0135,58.0305,57.9794,57.9965,89030.0
2015-10-15 13:00:00,68.2,68.32,68.17,68.31,119464.0,57.9965,58.0985,57.9709,58.09,119464.0
2015-10-15 13:05:00,68.31,68.42,68.31,68.31,136404.0,58.09,58.1835,58.09,58.09,136404.0
2015-10-15 13:10:00,68.32,68.38,68.32,68.35,421348.0,58.0985,58.1495,58.0985,58.124,421348.0
2015-10-15 13:15:00,68.35,68.56,68.35,68.49,861133.0,58.124,58.3026,58.124,58.2431,861133.0
2015-10-15 13:20:00,68.49,68.57,68.47,68.54,145769.0,58.2431,58.3111,58.2261,58.2856,145769.0
2015-10-15 13:25:00,68.55,68.64,68.54,68.57,184148.0,58.2941,58.3706,58.2856,58.3111,184148.0
2015-10-15 13:30:00,68.57,68.58,68.51,68.52,162223.0,58.3111,58.3196,58.2601,58.2686,162223.0
2015-10-15 13:35:00,68.52,68.62,68.52,68.6,145928.0,58.2686,58.3536,58.2686,58.3366,145928.0
2015-10-15 13:40:00,68.59,68.61,68.5,68.53,162121.0,58.3281,58.3451,58.2516,58.2771,162121.0
2015-10-15 13:45:00,68.53,68.53,68.45,68.51,286639.0,58.2771,58.2771,58.2091,58.2601,286639.0
2015-10-15 13:50:00,68.52,68.63,68.51,68.62,286054.0,58.2686,58.3621,58.2601,58.3536,286054.0
2015-10-15 13:55:00,68.62,68.76,68.62,68.71,228328.0,58.3536,58.4727,58.3536,58.4302,228328.0
2015-10-15 14:00:00,68.71,68.84,68.71,68.79,270351.0,58.4302,58.5407,58.4302,58.4982,270351.0
2015-10-15 14:05:00,68.79,68.79,68.68,68.73,177455.0,58.4982,58.4982,58.4046,58.4472,177455.0
2015-10-15 14:10:00,68.73,68.82,68.71,68.8,337515.0,58.4472,58.5237,58.4302,58.5067,337515.0
2015-10-15 14:15:00,68.8,68.83,68.75,68.77,498773.0,58.5067,58.5322,58.4642,58.4812,498773.0
2015-10-15 14:20:00,68.77,68.83,68.74,68.77,484142.0,58.4812,58.5322,58.4557,58.4812,484142.0
2015-10-15 14:25:00,68.77,68.77,68.69,68.77,182062.0,58.4812,58.4812,58.4131,58.4812,182062.0
2015-10-15 14:30:00,68.77,68.83,68.74,68.83,300031.0,58.4812,58.5322,58.4557,58.5322,300031.0
2015-10-15 14:35:00,68.83,68.88,68.81,68.87,311432.0,58.5322,58.5747,58.5152,58.5662,311432.0
2015-10-15 14:40:00,68.87,68.95,68.85,68.95,197852.0,58.5662,58.6342,58.5492,58.6342,197852.0
2015-10-15 14:45:00,68.95,68.96,68.81,68.85,201385.0,58.6342,58.6428,58.5152,58.5492,201385.0
2015-10-15 14:50:00,68.86,68.9,68.81,68.88,96476.0,58.5577,58.5917,58.5152,58.5747,96476.0
2015-10-15 14:55:00,68.87,68.93,68.85,68.86,136160.0,58.5662,58.6172,58.5492,58.5577,136160.0
2015-10-15 15:00:00,68.86,68.99,68.86,68.96,164187.0,58.5577,58.6683,58.5577,58.6428,164187.0
2015-10-15 15:05:00,68.97,68.98,68.86,68.87,247627.0,58.6513,58.6598,58.5577,58.5662,247627.0
2015-10-15 15:10:00,68.87,68.9,68.82,68.89,318970.0,58.5662,58.5917,58.5237,58.5832,318970.0
2015-10-15 15:15:00,68.9,68.97,68.89,68.94,201852.0,58.5917,58.6513,58.5832,58.6257,201852.0
2015-10-15 15:20:00,68.94,69.05,68.94,69.02,372144.0,58.6257,58.7193,58.6257,58.6938,372144.0
2015-10-15 15:25:00,69.01,69.04,68.95,69.03,187425.0,58.6853,58.7108,58.6342,58.7023,187425.0
2015-10-15 15:30:00,69.03,69.08,68.97,68.99,243128.0,58.7023,58.7448,58.6513,58.6683,243128.0
2015-10-15 15:35:00,69.0,69.06,68.96,69.02,247615.0,58.6768,58.7278,58.6428,58.6938,247615.0
2015-10-15 15:40:00,69.01,69.05,68.94,68.98,254548.0,58.6853,58.7193,58.6257,58.6598,254548.0
2015-10-15 15:45:00,68.99,69.08,68.96,69.03,1299584.0,58.6683,58.7448,58.6428,58.7023,1299584.0
2015-10-15 15:50:00,69.04,69.12,69.03,69.11,527802.0,58.7108,58.7788,58.7023,58.7703,527802.0
2015-10-15 15:55:00,69.11,69.13,69.07,69.13,871809.0,58.7703,58.7873,58.7363,58.7873,871809.0
2015-10-16 09:30:00,69.33,69.53,69.24,69.46,784743.0,58.9574,59.1275,58.8809,59.0679,784743.0
2015-10-16 09:35:00,69.46,69.65,69.42,69.47,878554.0,59.0679,59.2295,59.0339,59.0765,878554.0
2015-10-16 09:40:00,69.47,69.71,69.46,69.68,791802.0,59.0765,59.2805,59.0679,59.255,791802.0
2015-10-16 09:45:00,69.67,69.79,69.61,69.67,444825.0,59.2465,59.3486,59.1955,59.2465,444825.0
2015-10-16 09:50:00,69.67,69.67,69.5,69.59,772617.0,59.2465,59.2465,59.102,59.1785,772617.0
2015-10-16 09:55:00,69.58,69.69,69.53,69.69,271753.0,59.17,59.2635,59.1275,59.2635,271753.0
2015-10-16 10:00:00,69.7,69.85,69.59,69.81,783469.0,59.272,59.3996,59.1785,59.3656,783469.0
2015-10-16 10:05:00,69.81,69.86,69.64,69.64,472158.0,59.3656,59.4081,59.221,59.221,472158.0
2015-10-16 10:10:00,69.65,69.77,69.65,69.68,191017.0,59.2295,59.3316,59.2295,59.255,191017.0
2015-10-16 10:15:00,69.68,69.77,69.52,69.56,208488.0,59.255,59.3316,59.119,59.153,208488.0
2015-10-16 10:20:00,69.55,69.65,69.53,69.55,246273.0,59.1445,59.2295,59.1275,59.1445,246273.0
2015-10-16 10:25:00,69.55,69.6,69.47,69.53,269703.0,59.1445,59.187,59.0765,59.1275,269703.0
2015-10-16 10:30:00,69.52,69.63,69.51,69.58,322301.0,59.119,59.2125,59.1105,59.17,322301.0
2015-10-16 10:35:00,69.58,69.65,69.51,69.52,162109.0,59.17,59.2295,59.1105,59.119,162109.0
2015-10-16 10:40:00,69.51,69.6,69.51,69.56,304961.0,59.1105,59.187,59.1105,59.153,304961.0
2015-10-16 10:45:00,69.56,69.71,69.56,69.64,254352.0,59.153,59.2805,59.153,59.221,254352.0
2015-10-16 10:50:00,69.63,69.71,69.55,69.7,159733.0,59.2125,59.2805,59.1445,59.272,159733.0
2015-10-16 10:55:00,69.7,69.7,69.6,69.63,167568.0,59.272,59.272,59.187,59.2125,167568.0
2015-10-16 11:00:00,69.63,69.66,69.56,69.57,193877.0,59.2125,59.238,59.153,59.1615,193877.0
2015-10-16 11:05:00,69.59,69.65,69.47,69.58,387632.0,59.1785,59.2295,59.0765,59.17,387632.0
2015-10-16 11:10:00,69.58,69.69,69.55,69.59,207059.0,59.17,59.2635,59.1445,59.1785,207059.0
2015-10-16 11:15:00,69.59,69.67,69.59,69.66,246305.0,59.1785,59.2465,59.1785,59.238,246305.0
2015-10-16 11:20:00,69.66,69.68,69.55,69.55,119906.0,59.238,59.255,59.1445,59.1445,119906.0
2015-10-16 11:25:00,69.56,69.59,69.4,69.43,128831.0,59.153,59.1785,59.0169,59.0424,128831.0
2015-10-16 11:30:00,69.44,69.58,69.43,69.58,171307.0,59.0509,59.17,59.0424,59.17,171307.0
2015-10-16 11:35:00,69.58,69.58,69.41,69.45,123654.0,59.17,59.17,59.0254,59.0594,123654.0
2015-10-16 11:40:00,69.45,69.5,69.37,69.37,63267.0,59.0594,59.102,58.9914,58.9914,63267.0
2015-10-16 11:45:00,69.37,69.45,69.36,69.44,85859.0,58.9914,59.0594,58.9829,59.0509,85859.0
2015-10-16 11:50:00,69.43,69.49,69.4,69.42,121841.0,59.0424,59.0935,59.0169,59.0339,121841.0
2015-10-16 11:55:00,69.42,69.49,69.42,69.48,111897.0,59.0339,59.0935,59.0339,59.085,111897.0
2015-10-16 12:00:00,69.48,69.49,69.39,69.4,79534.0,59.085,59.0935,59.0084,59.0169,79534.0
2015-10-16 12:05:00,69.4,69.4,69.32,69.32,91512.0,59.0169,59.0169,58.9489,58.9489,91512.0
2015-10-16 12:10:00,69.33,69.37,69.29,69.35,479715.0,58.9574,58.9914,58.9234,58.9744,479715.0
2015-10-16 12:15:00,69.35,69.38,69.3,69.37,178916.0,58.9744,58.9999,58.9319,58.9914,178916.0
2015-10-16 12:20:00,69.37,69.38,69.31,69.33,89613.0,58.9914,58.9999,58.9404,58.9574,89613.0
2015-10-16 12:25:00,69.34,69.39,69.32,69.36,54843.0,58.9659,59.0084,58.9489,58.9829,54843.0
2015-10-16 12:30:00,69.36,69.42,69.35,69.41,71686.0,58.9829,59.0339,58.9744,59.0254,71686.0
2015-10-16 12:35:00,69.4,69.44,69.36,69.42,107230.0,59.0169,59.0509,58.9829,59.0339,107230.0
2015-10-16 12:40:00,69.41,69.42,69.32,69.33,58424.0,59.0254,59.0339,58.9489,58.9574,58424.0
2015-10-16 12:45:00,69.33,69.43,69.33,69.42,52522.0,58.9574,59.0424,58.9574,59.0339,52522.0
2015-10-16 12:50:00,69.42,69.46,69.36,69.45,108166.0,59.0339,59.0679,58.9829,59.0594,108166.0
2015-10-16 12:55:00,69.45,69.53,69.45,69.51,119064.0,59.0594,59.1275,59.0594,59.1105,119064.0
2015-10-16 13:00:00,69.5,69.5,69.4,69.4,52562.0,59.102,59.102,59.0169,59.0169,52562.0
2015-10-16 13:05:00,69.4,69.4,69.33,69.38,66110.0,59.0169,59.0169,58.9574,58.9999,66110.0
2015-10-16 13:10:00,69.38,69.45,69.35,69.37,50942.0,58.9999,59.0594,58.9744,58.9914,50942.0
2015-10-16 13:15:00,69.36,69.39,69.34,69.39,26609.0,58.9829,59.0084,58.9659,59.0084,26609.0
2015-10-16 13:20:00,69.39,69.42,69.38,69.4,67122.0,59.0084,59.0339,58.9999,59.0169,67122.0
2015-10-16 13:25:00,69.4,69.4,69.3,69.31,190253.0,59.0169,59.0169,58.9319,58.9404,190253.0
2015-10-16 13:30:00,69.32,69.37,69.3,69.35,52565.0,58.9489,58.9914,58.9319,58.9744,52565.0
2015-10-16 13:35:00,69.36,69.41,69.34,69.37,85357.0,58.9829,59.0254,58.9659,58.9914,85357.0
2015-10-16 13:40:00,69.38,69.44,69.36,69.41,69492.0,58.9999,59.0509,58.9829,59.0254,69492.0
2015-10-16 13:45:00,69.4,69.43,69.3,69.32,77632.0,59.0169,59.0424,58.9319,58.9489,77632.0
2015-10-16 13:50:00,69.31,69.33,69.29,69.3,365588.0,58.9404,58.9574,58.9234,58.9319,365588.0
2015-10-16 13:55:00,69.3,69.3,69.23,69.24,157725.0,58.9319,58.9319,58.8724,58.8809,157725.0
2015-10-16 14:00:00,69.25,69.27,69.19,69.22,132702.0,58.8894,58.9064,58.8383,58.8639,132702.0
2015-10-16 14:05:00,69.2,69.26,69.15,69.23,100554.0,58.8468,58.8979,58.8043,58.8724,100554.0
2015-10-16 14:10:00,69.23,69.27,69.19,69.27,91504.0,58.8724,58.9064,58.8383,58.9064,91504.0
2015-10-16 14:15:00,69.28,69.37,69.27,69.36,127199.0,58.9149,58.9914,58.9064,58.9829,127199.0
2015-10-16 14:20:00,69.33,69.39,69.28,69.39,156959.0,58.9574,59.0084,58.9149,59.0084,156959.0
2015-10-16 14:25:00,69.4,69.44,69.37,69.42,122823.0,59.0169,59.0509,58.9914,59.0339,122823.0
2015-10-16 14:30:00,69.42,69.43,69.34,69.4,115731.0,59.0339,59.0424,58.9659,59.0169,115731.0
2015-10-16 14:35:00,69.4,69.5,69.4,69.49,195898.0,59.0169,59.102,59.0169,59.0935,195898.0
2015-10-16 14:40:00,69.49,69.58,69.44,69.58,81936.0,59.0935,59.17,59.0509,59.17,81936.0
2015-10-16 14:45:00,69.57,69.61,69.45,69.46,124975.0,59.1615,59.1955,59.0594,59.0679,124975.0
2015-10-16 14:50:00,69.45,69.56,69.45,69.54,157187.0,59.0594,59.153,59.0594,59.136,157187.0
2015-10-16 14:55:00,69.54,69.59,69.51,69.51,73806.0,59.136,59.1785,59.1105,59.1105,73806.0
2015-10-16 15:00:00,69.52,69.56,69.5,69.54,111391.0,59.119,59.153,59.102,59.136,111391.0
2015-10-16 15:05:00,69.55,69.55,69.5,69.54,70632.0,59.1445,59.1445,59.102,59.136,70632.0
2015-10-16 15:10:00,69.54,69.56,69.5,69.51,136549.0,59.136,59.153,59.102,59.1105,136549.0
2015-10-16 15:15:00,69.51,69.65,69.51,69.64,189126.0,59.1105,59.2295,59.1105,59.221,189126.0
2015-10-16 15:20:00,69.64,69.64,69.57,69.59,122922.0,59.221,59.221,59.1615,59.1785,122922.0
2015-10-16 15:25:00,69.59,69.64,69.57,69.61,147966.0,59.1785,59.221,59.1615,59.1955,147966.0
2015-10-16 15:30:00,69.62,69.71,69.61,69.65,232444.0,59.204,59.2805,59.1955,59.2295,232444.0
2015-10-16 15:35:00,69.65,69.68,69.63,69.64,157965.0,59.2295,59.255,59.2125,59.221,157965.0
2015-10-16 15:40:00,69.65,69.72,69.62,69.7,312657.0,59.2295,59.289,59.204,59.272,312657.0
2015-10-16 15:45:00,69.71,69.71,69.61,69.64,220717.0,59.2805,59.2805,59.1955,59.221,220717.0
2015-10-16 15:50:00,69.64,69.72,69.62,69.72,433595.0,59.221,59.289,59.204,59.289,433595.0
2015-10-16 15:55:00,69.72,69.81,69.72,69.77,920729.0,59.289,59.3656,59.289,59.3316,920729.0
2015-10-19 09:30:00,69.53,69.8,69.52,69.67,246241.0,59.1275,59.3571,59.119,59.2465,246241.0
2015-10-19 09:35:00,69.67,69.67,69.46,69.51,560034.0,59.2465,59.2465,59.0679,59.1105,560034.0
2015-10-19 09:40:00,69.51,69.6,69.43,69.58,151856.0,59.1105,59.187,59.0424,59.17,151856.0
2015-10-19 09:45:00,69.58,69.58,69.51,69.58,100538.0,59.17,59.17,59.1105,59.17,100538.0
2015-10-19 09:50:00,69.58,69.72,69.57,69.7,150043.0,59.17,59.289,59.1615,59.272,150043.0
2015-10-19 09:55:00,69.7,69.94,69.68,69.93,153871.0,59.272,59.4761,59.255,59.4676,153871.0
2015-10-19 10:00:00,69.94,70.1,69.89,70.1,144550.0,59.4761,59.6122,59.4336,59.6122,144550.0
2015-10-19 10:05:00,70.09,70.09,69.84,69.88,178040.0,59.6037,59.6037,59.3911,59.4251,178040.0
2015-10-19 10:10:00,69.87,70.02,69.81,70.02,156105.0,59.4166,59.5442,59.3656,59.5442,156105.0
2015-10-19 10:15:00,70.03,70.1,69.9,70.09,252968.0,59.5527,59.6122,59.4421,59.6037,252968.0
2015-10-19 10:20:00,70.1,70.11,69.93,69.93,103494.0,59.6122,59.6207,59.4676,59.4676,103494.0
2015-10-19 10:25:00,69.94,70.0,69.82,69.84,188894.0,59.4761,59.5272,59.3741,59.3911,188894.0
2015-10-19 10:30:00,69.85,69.85,69.7,69.7,220205.0,59.3996,59.3996,59.272,59.272,220205.0
2015-10-19 10:35:00,69.69,69.78,69.63,69.75,527761.0,59.2635,59.3401,59.2125,59.3146,527761.0
2015-10-19 10:40:00,69.75,69.92,69.75,69.92,207257.0,59.3146,59.4591,59.3146,59.4591,207257.0
2015-10-19 10:45:00,69.92,69.93,69.83,69.83,179481.0,59.4591,59.4676,59.3826,59.3826,179481.0
2015-10-19 10:50:00,69.83,69.83,69.71,69.78,128965.0,59.3826,59.3826,59.2805,59.3401,128965.0
2015-10-19 10:55:00,69.79,69.86,69.73,69.84,184333.0,59.3486,59.4081,59.2976,59.3911,184333.0
2015-10-19 11:00:00,69.85,69.9,69.79,69.8,147611.0,59.3996,59.4421,59.3486,59.3571,147611.0
2015-10-19 11:05:00,69.8,69.9,69.75,69.9,234708.0,59.3571,59.4421,59.3146,59.4421,234708.0
2015-10-19 11:10:00,69.89,69.92,69.78,69.87,526384.0,59.4336,59.4591,59.3401,59.4166,526384.0
2015-10-19 11:15:00,69.88,69.96,69.88,69.92,121589.0,59.4251,59.4931,59.4251,59.4591,121589.0
2015-10-19 11:20:00,69.92,70.0,69.91,69.96,103772.0,59.4591,59.5272,59.4506,59.4931,103772.0
2015-10-19 11:25:00,69.96,69.98,69.93,69.96,73440.0,59.4931,59.5101,59.4676,59.4931,73440.0
2015-10-19 11:30:00,69.96,70.06,69.95,69.99,169179.0,59.4931,59.5782,59.4846,59.5187,169179.0
2015-10-19 11:35:00,69.99,70.12,69.98,70.09,127034.0,59.5187,59.6292,59.5101,59.6037,127034.0
2015-10-19 11:40:00,70.09,70.09,70.02,70.03,116106.0,59.6037,59.6037,59.5442,59.5527,116106.0
2015-10-19 11:45:00,70.03,70.17,70.03,70.17,156427.0,59.5527,59.6717,59.5527,59.6717,156427.0
2015-10-19 11:50:00,70.17,70.2,70.06,70.06,95976.0,59.6717,59.6972,59.5782,59.5782,95976.0
2015-10-19 11:55:00,70.06,70.11,70.0,70.08,345129.0,59.5782,59.6207,59.5272,59.5952,345129.0
2015-10-19 12:00:00,70.07,70.13,69.98,69.99,696307.0,59.5867,59.6377,59.5101,59.5187,696307.0
2015-10-19 12:05:00,69.99,70.02,69.94,69.94,484553.0,59.5187,59.5442,59.4761,59.4761,484553.0
2015-10-19 12:10:00,69.95,70.01,69.93,69.94,149141.0,59.4846,59.5357,59.4676,59.4761,149141.0
2015-10-19 12:15:00,69.94,70.0,69.85,69.85,60470.0,59.4761,59.5272,59.3996,59.3996,60470.0
2015-10-19 12:20:00,69.83,69.84,69.73,69.76,356812.0,59.3826,59.3911,59.2976,59.3231,356812.0
2015-10-19 12:25:00,69.75,69.75,69.67,69.67,697482.0,59.3146,59.3146,59.2465,59.2465,697482.0
2015-10-19 12:30:00,69.67,69.72,69.61,69.65,421633.0,59.2465,59.289,59.1955,59.2295,421633.0
2015-10-19 12:35:00,69.65,69.75,69.65,69.75,105907.0,59.2295,59.3146,59.2295,59.3146,105907.0
2015-10-19 12:40:00,69.75,69.87,69.75,69.84,73326.0,59.3146,59.4166,59.3146,59.3911,73326.0
2015-10-19 12:45:00,69.84,69.88,69.7,69.7,175268.0,59.3911,59.4251,59.272,59.272,175268.0
2015-10-19 12:50:00,69.7,69.72,69.6,69.61,117302.0,59.272,59.289,59.187,59.1955,117302.0
2015-10-19 12:55:00,69.61,69.74,69.61,69.72,127025.0,59.1955,59.3061,59.1955,59.289,127025.0
2015-10-19 13:00:00,69.74,69.77,69.73,69.73,203861.0,59.3061,59.3316,59.2976,59.2976,203861.0
2015-10-19 13:05:00,69.72,69.72,69.62,69.63,81150.0,59.289,59.289,59.204,59.2125,81150.0
2015-10-19 13:10:00,69.63,69.69,69.56,69.6,77610.0,59.2125,59.2635,59.153,59.187,77610.0
2015-10-19 13:15:00,69.6,69.65,69.53,69.55,89954.0,59.187,59.2295,59.1275,59.1445,89954.0
2015-10-19 13:20:00,69.54,69.6,69.47,69.55,131253.0,59.136,59.187,59.0765,59.1445,131253.0
2015-10-19 13:25:00,69.55,69.55,69.38,69.4,104280.0,59.1445,59.1445,58.9999,59.0169,104280.0
2015-10-19 13:30:00,69.4,69.42,69.23,69.23,171063.0,59.0169,59.0339,58.8724,58.8724,171063.0
2015-10-19 13:35:00,69.23,69.3,69.15,69.25,241991.0,58.8724,58.9319,58.8043,58.8894,241991.0
2015-10-19 13:40:00,69.24,69.41,69.24,69.34,104514.0,58.8809,59.0254,58.8809,58.9659,104514.0
2015-10-19 13:45:00,69.33,69.37,69.31,69.32,65316.0,58.9574,58.9914,58.9404,58.9489,65316.0
2015-10-19 13:50:00,69.33,69.46,69.31,69.45,115756.0,58.9574,59.0679,58.9404,59.0594,115756.0
2015-10-19 13:55:00,69.45,69.55,69.39,69.55,104579.0,59.0594,59.1445,59.0084,59.1445,104579.0
2015-10-19 14:00:00,69.56,69.57,69.47,69.57,111055.0,59.153,59.1615,59.0765,59.1615,111055.0
2015-10-19 14:05:00,69.57,69.66,69.5,69.57,196206.0,59.1615,59.238,59.102,59.1615,196206.0
2015-10-19 14:10:00,69.58,69.62,69.54,69.62,71353.0,59.17,59.204,59.136,59.204,71353.0
2015-10-19 14:15:00,69.63,69.66,69.51,69.6,117319.0,59.2125,59.238,59.1105,59.187,117319.0
2015-10-19 14:20:00,69.6,69.63,69.51,69.57,101030.0,59.187,59.2125,59.1105,59.1615,101030.0
2015-10-19 14:25:00,69.56,69.61,69.55,69.56,72107.0,59.153,59.1955,59.1445,59.153,72107.0
2015-10-19 14:30:00,69.56,69.62,69.55,69.57,73533.0,59.153,59.204,59.1445,59.1615,73533.0
2015-10-19 14:35:00,69.57,69.75,69.57,69.69,144766.0,59.1615,59.3146,59.1615,59.2635,144766.0
2015-10-19 14:40:00,69.69,69.71,69.64,69.68,88938.0,59.2635,59.2805,59.221,59.255,88938.0
2015-10-19 14:45:00,69.68,69.75,69.62,69.67,81264.0,59.255,59.3146,59.204,59.2465,81264.0
2015-10-19 14:50:00,69.68,69.76,69.67,69.7,89636.0,59.255,59.3231,59.2465,59.272,89636.0
2015-10-19 14:55:00,69.7,69.77,69.68,69.75,78222.0,59.272,59.3316,59.255,59.3146,78222.0
2015-10-19 15:00:00,69.75,69.84,69.69,69.8,106228.0,59.3146,59.3911,59.2635,59.3571,106228.0
2015-10-19 15:05:00,69.8,69.83,69.74,69.75,95985.0,59.3571,59.3826,59.3061,59.3146,95985.0
2015-10-19 15:10:00,69.75,69.81,69.71,69.79,87630.0,59.3146,59.3656,59.2805,59.3486,87630.0
2015-10-19 15:15:00,69.8,69.83,69.74,69.78,121384.0,59.3571,59.3826,59.3061,59.3401,121384.0
2015-10-19 15:20:00,69.78,69.99,69.77,69.96,299530.0,59.3401,59.5187,59.3316,59.4931,299530.0
2015-10-19 15:25:00,69.93,69.97,69.84,69.85,497520.0,59.4676,59.5016,59.3911,59.3996,497520.0
2015-10-19 15:30:00,69.84,69.9,69.76,69.8,190145.0,59.3911,59.4421,59.3231,59.3571,190145.0
2015-10-19 15:35:00,69.79,69.88,69.77,69.78,317634.0,59.3486,59.4251,59.3316,59.3401,317634.0
2015-10-19 15:40:00,69.77,69.83,69.75,69.82,113333.0,59.3316,59.3826,59.3146,59.3741,113333.0
2015-10-19 15:45:00,69.83,69.86,69.79,69.82,158224.0,59.3826,59.4081,59.3486,59.3741,158224.0
2015-10-19 15:50:00,69.83,69.89,69.82,69.88,218032.0,59.3826,59.4336,59.3741,59.4251,218032.0
2015-10-19 15:55:00,69.88,70.03,69.84,69.97,545101.0,59.4251,59.5527,59.3911,59.5016,545101.0
2015-10-20 09:30:00,69.79,70.01,69.79,69.83,267313.0,59.3486,59.5357,59.3486,59.3826,267313.0
2015-10-20 09:35:00,69.82,69.84,69.63,69.79,215514.0,59.3741,59.3911,59.2125,59.3486,215514.0
2015-10-20 09:40:00,69.79,69.88,69.75,69.76,172455.0,59.3486,59.4251,59.3146,59.3231,172455.0
2015-10-20 09:45:00,69.76,69.88,69.76,69.84,197467.0,59.3231,59.4251,59.3231,59.3911,197467.0
2015-10-20 09:50:00,69.84,69.91,69.77,69.77,178738.0,59.3911,59.4506,59.3316,59.3316,178738.0
2015-10-20 09:55:00,69.77,69.87,69.77,69.82,189582.0,59.3316,59.4166,59.3316,59.3741,189582.0
2015-10-20 10:00:00,69.83,69.87,69.67,69.7,189228.0,59.3826,59.4166,59.2465,59.272,189228.0
2015-10-20 10:05:00,69.7,69.73,69.64,69.69,214903.0,59.272,59.2976,59.221,59.2635,214903.0
2015-10-20 10:10:00,69.68,69.75,69.67,69.73,179569.0,59.255,59.3146,59.2465,59.2976,179569.0
2015-10-20 10:15:00,69.73,69.88,69.73,69.87,193401.0,59.2976,59.4251,59.2976,59.4166,193401.0
2015-10-20 10:20:00,69.86,69.88,69.78,69.78,68126.0,59.4081,59.4251,59.3401,59.3401,68126.0
2015-10-20 10:25:00,69.8,69.81,69.76,69.8,57129.0,59.3571,59.3656,59.3231,59.3571,57129.0
2015-10-20 10:30:00,69.8,69.83,69.62,69.64,92294.0,59.3571,59.3826,59.204,59.221,92294.0
2015-10-20 10:35:00,69.64,69.7,69.6,69.66,198522.0,59.221,59.272,59.187,59.238,198522.0
2015-10-20 10:40:00,69.66,69.75,69.63,69.63,147022.0,59.238,59.3146,59.2125,59.2125,147022.0
2015-10-20 10:45:00,69.63,69.7,69.63,69.69,57172.0,59.2125,59.272,59.2125,59.2635,57172.0
2015-10-20 10:50:00,69.68,69.7,69.63,69.66,804921.0,59.255,59.272,59.2125,59.238,804921.0
2015-10-20 10:55:00,69.66,69.66,69.52,69.59,127642.0,59.238,59.238,59.119,59.1785,127642.0
2015-10-20 11:00:00,69.58,69.59,69.45,69.47,111010.0,59.17,59.1785,59.0594,59.0765,111010.0
2015-10-20 11:05:00,69.46,69.47,69.36,69.41,183178.0,59.0679,59.0765,58.9829,59.0254,183178.0
2015-10-20 11:10:00,69.41,69.42,69.33,69.35,133594.0,59.0254,59.0339,58.9574,58.9744,133594.0
2015-10-20 11:15:00,69.35,69.43,69.31,69.4,162673.0,58.9744,59.0424,58.9404,59.0169,162673.0
2015-10-20 11:20:00,69.39,69.45,69.34,69.4,250232.0,59.0084,59.0594,58.9659,59.0169,250232.0
2015-10-20 11:25:00,69.4,69.53,69.39,69.51,143395.0,59.0169,59.1275,59.0084,59.1105,143395.0
2015-10-20 11:30:00,69.52,69.52,69.38,69.39,77334.0,59.119,59.119,58.9999,59.0084,77334.0
2015-10-20 11:35:00,69.4,69.5,69.39,69.49,115925.0,59.0169,59.102,59.0084,59.0935,115925.0
2015-10-20 11:40:00,69.48,69.49,69.41,69.45,47238.0,59.085,59.0935,59.0254,59.0594,47238.0
2015-10-20 11:45:00,69.42,69.42,69.35,69.36,43686.0,59.0339,59.0339,58.9744,58.9829,43686.0
2015-10-20 11:50:00,69.36,69.39,69.28,69.29,88871.0,58.9829,59.0084,58.9149,58.9234,88871.0
2015-10-20 11:55:00,69.28,69.34,69.23,69.3,72612.0,58.9149,58.9659,58.8724,58.9319,72612.0
2015-10-20 12:00:00,69.29,69.31,69.18,69.2,78702.0,58.9234,58.9404,58.8298,58.8468,78702.0
2015-10-20 12:05:00,69.19,69.22,69.12,69.2,86955.0,58.8383,58.8639,58.7788,58.8468,86955.0
2015-10-20 12:10:00,69.21,69.22,69.14,69.14,50981.0,58.8553,58.8639,58.7958,58.7958,50981.0
2015-10-20 12:15:00,69.14,69.16,69.0,69.0,42518.0,58.7958,58.8128,58.6768,58.6768,42518.0
2015-10-20 12:20:00,69.01,69.06,68.94,68.95,62454.0,58.6853,58.7278,58.6257,58.6342,62454.0
2015-10-20 12:25:00,68.95,69.09,68.94,69.05,128338.0,58.6342,58.7533,58.6257,58.7193,128338.0
2015-10-20 12:30:00,69.05,69.06,68.97,68.98,81772.0,58.7193,58.7278,58.6513,58.6598,81772.0
2015-10-20 12:35:00,68.98,68.99,68.85,68.87,200436.0,58.6598,58.6683,58.5492,58.5662,200436.0
2015-10-20 12:40:00,68.87,68.98,68.84,68.98,107999.0,58.5662,58.6598,58.5407,58.6598,107999.0
2015-10-20 12:45:00,68.98,69.06,68.97,68.99,81064.0,58.6598,58.7278,58.6513,58.6683,81064.0
2015-10-20 12:50:00,68.99,69.05,68.99,69.03,76654.0,58.6683,58.7193,58.6683,58.7023,76654.0
2015-10-20 12:55:00,69.04,69.09,68.99,69.08,136472.0,58.7108,58.7533,58.6683,58.7448,136472.0
2015-10-20 13:00:00,69.08,69.08,68.96,68.96,466889.0,58.7448,58.7448,58.6428,58.6428,466889.0
2015-10-20 13:05:00,68.97,69.0,68.88,68.92,301317.0,58.6513,58.6768,58.5747,58.6087,301317.0
2015-10-20 13:10:00,68.92,68.97,68.89,68.97,335144.0,58.6087,58.6513,58.5832,58.6513,335144.0
2015-10-20 13:15:00,68.97,69.05,68.94,68.94,731844.0,58.6513,58.7193,58.6257,58.6257,731844.0
2015-10-20 13:20:00,68.94,68.99,68.92,68.92,87347.0,58.6257,58.6683,58.6087,58.6087,87347.0
2015-10-20 13:25:00,68.91,68.92,68.82,68.84,44370.0,58.6002,58.6087,58.5237,58.5407,44370.0
2015-10-20 13:30:00,68.84,68.86,68.77,68.86,265712.0,58.5407,58.5577,58.4812,58.5577,265712.0
2015-10-20 13:35:00,68.86,68.86,68.77,68.78,124836.0,58.5577,58.5577,58.4812,58.4897,124836.0
2015-10-20 13:40:00,68.78,68.85,68.78,68.8,56408.0,58.4897,58.5492,58.4897,58.5067,56408.0
2015-10-20 13:45:00,68.8,68.81,68.66,68.69,610004.0,58.5067,58.5152,58.3876,58.4131,610004.0
2015-10-20 13:50:00,68.69,68.73,68.61,68.73,157751.0,58.4131,58.4472,58.3451,58.4472,157751.0
2015-10-20 13:55:00,68.73,68.75,68.69,68.74,80304.0,58.4472,58.4642,58.4131,58.4557,80304.0
2015-10-20 14:00:00,68.74,68.76,68.66,68.72,96365.0,58.4557,58.4727,58.3876,58.4387,96365.0
2015-10-20 14:05:00,68.71,68.73,68.66,68.69,258466.0,58.4302,58.4472,58.3876,58.4131,258466.0
2015-10-20 14:10:00,68.69,68.82,68.68,68.81,141691.0,58.4131,58.5237,58.4046,58.5152,141691.0
2015-10-20 14:15:00,68.8,68.85,68.76,68.82,86367.0,58.5067,58.5492,58.4727,58.5237,86367.0
2015-10-20 14:20:00,68.81,68.82,68.75,68.79,76992.0,58.5152,58.5237,58.4642,58.4982,76992.0
2015-10-20 14:25:00,68.79,68.82,68.75,68.81,43204.0,58.4982,58.5237,58.4642,58.5152,43204.0
2015-10-20 14:30:00,68.81,68.87,68.81,68.81,321862.0,58.5152,58.5662,58.5152,58.5152,321862.0
2015-10-20 14:35:00,68.81,68.84,68.77,68.82,70285.0,58.5152,58.5407,58.4812,58.5237,70285.0
2015-10-20 14:40:00,68.82,68.88,68.82,68.85,47778.0,58.5237,58.5747,58.5237,58.5492,47778.0
2015-10-20 14:45:00,68.86,68.92,68.84,68.91,77029.0,58.5577,58.6087,58.5407,58.6002,77029.0
2015-10-20 14:50:00,68.9,69.01,68.89,69.0,65085.0,58.5917,58.6853,58.5832,58.6768,65085.0
2015-10-20 14:55:00,69.0,69.07,68.95,69.07,94611.0,58.6768,58.7363,58.6342,58.7363,94611.0
2015-10-20 15:00:00,69.07,69.11,69.01,69.03,83689.0,58.7363,58.7703,58.6853,58.7023,83689.0
2015-10-20 15:05:00,69.04,69.07,69.01,69.01,71486.0,58.7108,58.7363,58.6853,58.6853,71486.0
2015-10-20 15:10:00,69.01,69.08,69.01,69.05,75939.0,58.6853,58.7448,58.6853,58.7193,75939.0
2015-10-20 15:15:00,69.05,69.08,68.96,68.98,52579.0,58.7193,58.7448,58.6428,58.6598,52579.0
2015-10-20 15:20:00,68.98,69.03,68.98,69.03,50697.0,58.6598,58.7023,58.6598,58.7023,50697.0
2015-10-20 15:25:00,69.03,69.08,69.02,69.05,69410.0,58.7023,58.7448,58.6938,58.7193,69410.0
2015-10-20 15:30:00,69.05,69.1,68.98,69.02,461745.0,58.7193,58.7618,58.6598,58.6938,461745.0
2015-10-20 15:35:00,69.01,69.02,68.96,69.01,182584.0,58.6853,58.6938,58.6428,58.6853,182584.0
2015-10-20 15:40:00,69.01,69.02,68.92,68.94,146640.0,58.6853,58.6938,58.6087,58.6257,146640.0
2015-10-20 15:45:00,68.94,68.96,68.83,68.91,234489.0,58.6257,58.6428,58.5322,58.6002,234489.0
2015-10-20 15:50:00,68.9,68.92,68.83,68.92,262974.0,58.5917,58.6087,58.5322,58.6087,262974.0
2015-10-20 15:55:00,68.92,68.93,68.86,68.92,777652.0,58.6087,58.6172,58.5577,58.6087,777652.0
2015-10-21 09:30:00,69.3,69.57,69.26,69.31,816938.0,58.9319,59.1615,58.8979,58.9404,816938.0
2015-10-21 09:35:00,69.31,69.32,69.07,69.07,224163.0,58.9404,58.9489,58.7363,58.7363,224163.0
2015-10-21 09:40:00,69.07,69.31,69.01,69.31,310001.0,58.7363,58.9404,58.6853,58.9404,310001.0
2015-10-21 09:45:00,69.31,69.38,69.17,69.25,397509.0,58.9404,58.9999,58.8213,58.8894,397509.0
2015-10-21 09:50:00,69.27,69.3,69.06,69.06,491406.0,58.9064,58.9319,58.7278,58.7278,491406.0
2015-10-21 09:55:00,69.06,69.15,69.01,69.03,262742.0,58.7278,58.8043,58.6853,58.7023,262742.0
2015-10-21 10:00:00,69.03,69.03,68.6,68.63,761496.0,58.7023,58.7023,58.3366,58.3621,761496.0
2015-10-21 10:05:00,68.63,68.68,68.33,68.53,607890.0,58.3621,58.4046,58.107,58.2771,607890.0
2015-10-21 10:10:00,68.52,68.59,68.39,68.4,481672.0,58.2686,58.3281,58.158,58.1665,481672.0
2015-10-21 10:15:00,68.39,68.5,68.2,68.22,511601.0,58.158,58.2516,57.9965,58.0135,511601.0
2015-10-21 10:20:00,68.22,68.24,67.79,67.81,926522.0,58.0135,58.0305,57.6478,57.6648,926522.0
2015-10-21 10:25:00,67.8,68.13,67.75,68.07,1521375.0,57.6563,57.9369,57.6138,57.8859,1521375.0
2015-10-21 10:30:00,68.07,68.19,67.95,67.98,1036748.0,57.8859,57.988,57.7839,57.8094,1036748.0
2015-10-21 10:35:00,67.97,68.22,67.94,68.03,905644.0,57.8009,58.0135,57.7754,57.8519,905644.0
2015-10-21 10:40:00,68.03,68.29,68.0,68.28,345000.0,57.8519,58.073,57.8264,58.0645,345000.0
2015-10-21 10:45:00,68.28,68.42,68.23,68.23,1051312.0,58.0645,58.1835,58.022,58.022,1051312.0
2015-10-21 10:50:00,68.23,68.28,68.13,68.23,353372.0,58.022,58.0645,57.9369,58.022,353372.0
2015-10-21 10:55:00,68.24,68.37,68.16,68.19,693781.0,58.0305,58.141,57.9624,57.988,693781.0
2015-10-21 11:00:00,68.2,68.21,67.91,67.91,459012.0,57.9965,58.005,57.7498,57.7498,459012.0
2015-10-21 11:05:00,67.91,68.03,67.73,67.77,597675.0,57.7498,57.8519,57.5968,57.6308,597675.0
2015-10-21 11:10:00,67.77,67.8,67.68,67.79,351981.0,57.6308,57.6563,57.5543,57.6478,351981.0
2015-10-21 11:15:00,67.8,67.98,67.75,67.97,594775.0,57.6563,57.8094,57.6138,57.8009,594775.0
2015-10-21 11:20:00,67.96,68.19,67.88,68.18,426516.0,57.7924,57.988,57.7243,57.9794,426516.0
2015-10-21 11:25:00,68.18,68.25,68.13,68.13,699784.0,57.9794,58.039,57.9369,57.9369,699784.0
2015-10-21 11:30:00,68.14,68.38,68.14,68.36,596135.0,57.9454,58.1495,57.9454,58.1325,596135.0
2015-10-21 11:35:00,68.36,68.46,68.31,68.42,391601.0,58.1325,58.2176,58.09,58.1835,391601.0
2015-10-21 11:40:00,68.43,68.45,68.31,68.44,883569.0,58.192,58.2091,58.09,58.2006,883569.0
2015-10-21 11:45:00,68.44,68.44,68.29,68.32,677067.0,58.2006,58.2006,58.073,58.0985,677067.0
2015-10-21 11:50:00,68.31,68.31,68.09,68.09,278913.0,58.09,58.09,57.9029,57.9029,278913.0
2015-10-21 11:55:00,68.1,68.16,68.05,68.13,260540.0,57.9114,57.9624,57.8689,57.9369,260540.0
2015-10-21 12:00:00,68.13,68.15,67.97,68.02,235085.0,57.9369,57.9539,57.8009,57.8434,235085.0
2015-10-21 12:05:00,68.02,68.14,67.99,68.09,613459.0,57.8434,57.9454,57.8179,57.9029,613459.0
2015-10-21 12:10:00,68.08,68.12,67.96,68.11,491641.0,57.8944,57.9284,57.7924,57.9199,491641.0
2015-10-21 12:15:00,68.09,68.11,67.96,68.01,282049.0,57.9029,57.9199,57.7924,57.8349,282049.0
2015-10-21 12:20:00,68.01,68.18,68.0,68.15,197414.0,57.8349,57.9794,57.8264,57.9539,197414.0
2015-10-21 12:25:00,68.15,68.18,68.05,68.07,202128.0,57.9539,57.9794,57.8689,57.8859,202128.0
2015-10-21 12:30:00,68.07,68.12,68.02,68.07,110162.0,57.8859,57.9284,57.8434,57.8859,110162.0
2015-10-21 12:35:00,68.07,68.13,68.05,68.05,83944.0,57.8859,57.9369,57.8689,57.8689,83944.0
2015-10-21 12:40:00,68.05,68.09,68.0,68.01,109767.0,57.8689,57.9029,57.8264,57.8349,109767.0
2015-10-21 12:45:00,68.02,68.06,67.99,68.02,162982.0,57.8434,57.8774,57.8179,57.8434,162982.0
2015-10-21 12:50:00,68.02,68.02,67.85,67.96,91067.0,57.8434,57.8434,57.6988,57.7924,91067.0
2015-10-21 12:55:00,67.96,67.97,67.75,67.75,115998.0,57.7924,57.8009,57.6138,57.6138,115998.0
2015-10-21 13:00:00,67.74,67.75,67.58,67.59,383480.0,57.6053,57.6138,57.4692,57.4777,383480.0
2015-10-21 13:05:00,67.59,67.6,67.37,67.5,347778.0,57.4777,57.4862,57.2906,57.4012,347778.0
2015-10-21 13:10:00,67.5,67.51,67.37,67.39,467480.0,57.4012,57.4097,57.2906,57.3076,467480.0
2015-10-21 13:15:00,67.39,67.39,67.21,67.21,288017.0,57.3076,57.3076,57.1546,57.1546,288017.0
2015-10-21 13:20:00,67.2,67.37,67.18,67.35,211678.0,57.1461,57.2906,57.1291,57.2736,211678.0
2015-10-21 13:25:00,67.33,67.4,67.22,67.24,179072.0,57.2566,57.3161,57.1631,57.1801,179072.0
2015-10-21 13:30:00,67.24,67.44,67.16,67.44,355552.0,57.1801,57.3502,57.1121,57.3502,355552.0
2015-10-21 13:35:00,67.44,67.69,67.42,67.66,775181.0,57.3502,57.5628,57.3332,57.5372,775181.0
2015-10-21 13:40:00,67.66,67.94,67.64,67.92,516045.0,57.5372,57.7754,57.5202,57.7583,516045.0
2015-10-21 13:45:00,67.92,67.92,67.73,67.78,470356.0,57.7583,57.7583,57.5968,57.6393,470356.0
2015-10-21 13:50:00,67.77,68.01,67.71,67.96,383534.0,57.6308,57.8349,57.5798,57.7924,383534.0
2015-10-21 13:55:00,67.96,68.04,67.91,67.91,221754.0,57.7924,57.8604,57.7498,57.7498,221754.0
2015-10-21 14:00:00,67.91,68.11,67.88,67.98,409325.0,57.7498,57.9199,57.7243,57.8094,409325.0
2015-10-21 14:05:00,67.97,68.13,67.93,68.1,430431.0,57.8009,57.9369,57.7669,57.9114,430431.0
2015-10-21 14:10:00,68.1,68.26,68.08,68.25,219359.0,57.9114,58.0475,57.8944,58.039,219359.0
2015-10-21 14:15:00,68.26,68.42,68.21,68.42,339664.0,58.0475,58.1835,58.005,58.1835,339664.0
2015-10-21 14:20:00,68.42,68.43,68.34,68.37,185472.0,58.1835,58.192,58.1155,58.141,185472.0
2015-10-21 14:25:00,68.38,68.44,68.31,68.38,194390.0,58.1495,58.2006,58.09,58.1495,194390.0
2015-10-21 14:30:00,68.39,68.48,68.39,68.47,151889.0,58.158,58.2346,58.158,58.2261,151889.0
2015-10-21 14:35:00,68.47,68.78,68.47,68.74,435826.0,58.2261,58.4897,58.2261,58.4557,435826.0
2015-10-21 14:40:00,68.75,68.77,68.63,68.67,572119.0,58.4642,58.4812,58.3621,58.3961,572119.0
2015-10-21 14:45:00,68.66,68.67,68.51,68.56,275955.0,58.3876,58.3961,58.2601,58.3026,275955.0
2015-10-21 14:50:00,68.57,68.65,68.55,68.58,253865.0,58.3111,58.3791,58.2941,58.3196,253865.0
2015-10-21 14:55:00,68.59,68.66,68.53,68.55,315667.0,58.3281,58.3876,58.2771,58.2941,315667.0
2015-10-21 15:00:00,68.56,68.76,68.55,68.73,166470.0,58.3026,58.4727,58.2941,58.4472,166470.0
2015-10-21 15:05:00,68.73,68.8,68.66,68.79,226162.0,58.4472,58.5067,58.3876,58.4982,226162.0
2015-10-21 15:10:00,68.79,68.8,68.51,68.54,239967.0,58.4982,58.5067,58.2601,58.2856,239967.0
2015-10-21 15:15:00,68.53,68.53,68.37,68.37,425738.0,58.2771,58.2771,58.141,58.141,425738.0
2015-10-21 15:20:00,68.36,68.54,68.34,68.45,421712.0,58.1325,58.2856,58.1155,58.2091,421712.0
2015-10-21 15:25:00,68.47,68.55,68.47,68.49,231501.0,58.2261,58.2941,58.2261,58.2431,231501.0
2015-10-21 15:30:00,68.49,68.51,68.37,68.49,357475.0,58.2431,58.2601,58.141,58.2431,357475.0
2015-10-21 15:35:00,68.49,68.52,68.41,68.46,398488.0,58.2431,58.2686,58.175,58.2176,398488.0
2015-10-21 15:40:00,68.45,68.45,68.27,68.31,415782.0,58.2091,58.2091,58.056,58.09,415782.0
2015-10-21 15:45:00,68.31,68.41,68.28,68.38,342047.0,58.09,58.175,58.0645,58.1495,342047.0
2015-10-21 15:50:00,68.38,68.38,68.29,68.32,427349.0,58.1495,58.1495,58.073,58.0985,427349.0
2015-10-21 15:55:00,68.31,68.33,68.24,68.29,920875.0,58.09,58.107,58.0305,58.073,920875.0
2015-10-22 09:30:00,68.38,68.5,67.88,67.88,618616.0,58.1495,58.2516,57.7243,57.7243,618616.0
2015-10-22 09:35:00,67.91,67.92,67.33,67.67,982262.0,57.7498,57.7583,57.2566,57.5458,982262.0
2015-10-22 09:40:00,67.67,67.9,67.66,67.79,783527.0,57.5458,57.7413,57.5372,57.6478,783527.0
2015-10-22 09:45:00,67.8,67.95,67.76,67.9,848902.0,57.6563,57.7839,57.6223,57.7413,848902.0
2015-10-22 09:50:00,67.9,68.13,67.87,68.11,506113.0,57.7413,57.9369,57.7158,57.9199,506113.0
2015-10-22 09:55:00,68.12,68.13,67.86,67.91,403388.0,57.9284,57.9369,57.7073,57.7498,403388.0
2015-10-22 10:00:00,67.92,68.21,67.9,68.17,1171343.0,57.7583,58.005,57.7413,57.9709,1171343.0
2015-10-22 10:05:00,68.16,68.23,67.88,67.91,482934.0,57.9624,58.022,57.7243,57.7498,482934.0
2015-10-22 10:10:00,67.92,68.09,67.88,67.99,387841.0,57.7583,57.9029,57.7243,57.8179,387841.0
2015-10-22 10:15:00,67.99,68.16,67.82,68.15,486525.0,57.8179,57.9624,57.6733,57.9539,486525.0
2015-10-22 10:20:00,68.16,68.16,67.99,68.11,378744.0,57.9624,57.9624,57.8179,57.9199,378744.0
2015-10-22 10:25:00,68.11,68.13,67.96,67.98,884050.0,57.9199,57.9369,57.7924,57.8094,884050.0
2015-10-22 10:30:00,67.98,68.12,67.97,68.05,334590.0,57.8094,57.9284,57.8009,57.8689,334590.0
2015-10-22 10:35:00,68.05,68.17,67.99,68.06,369356.0,57.8689,57.9709,57.8179,57.8774,369356.0
2015-10-22 10:40:00,68.07,68.12,67.86,68.05,269372.0,57.8859,57.9284,57.7073,57.8689,269372.0
2015-10-22 10:45:00,68.06,68.18,68.04,68.14,301084.0,57.8774,57.9794,57.8604,57.9454,301084.0
2015-10-22 10:50:00,68.15,68.16,67.96,67.96,190691.0,57.9539,57.9624,57.7924,57.7924,190691.0
2015-10-22 10:55:00,67.95,68.02,67.93,68.02,176058.0,57.7839,57.8434,57.7669,57.8434,176058.0
2015-10-22 11:00:00,68.01,68.06,67.94,68.01,160122.0,57.8349,57.8774,57.7754,57.8349,160122.0
2015-10-22 11:05:00,68.01,68.05,67.91,67.91,150453.0,57.8349,57.8689,57.7498,57.7498,150453.0
2015-10-22 11:10:00,67.91,68.01,67.88,67.98,162713.0,57.7498,57.8349,57.7243,57.8094,162713.0
2015-10-22 11:15:00,67.98,68.03,67.75,67.76,188429.0,57.8094,57.8519,57.6138,57.6223,188429.0
2015-10-22 11:20:00,67.76,67.8,67.69,67.74,279483.0,57.6223,57.6563,57.5628,57.6053,279483.0
2015-10-22 11:25:00,67.74,67.74,67.56,67.62,255030.0,57.6053,57.6053,57.4522,57.5032,255030.0
2015-10-22 11:30:00,67.63,67.64,67.5,67.53,241791.0,57.5117,57.5202,57.4012,57.4267,241791.0
2015-10-22 11:35:00,67.52,67.56,67.48,67.55,246266.0,57.4182,57.4522,57.3842,57.4437,246266.0
2015-10-22 11:40:00,67.55,67.61,67.52,67.57,136503.0,57.4437,57.4947,57.4182,57.4607,136503.0
2015-10-22 11:45:00,67.58,67.64,67.53,67.63,343862.0,57.4692,57.5202,57.4267,57.5117,343862.0
2015-10-22 11:50:00,67.64,67.66,67.48,67.48,417386.0,57.5202,57.5372,57.3842,57.3842,417386.0
2015-10-22 11:55:00,67.48,67.51,67.4,67.45,229039.0,57.3842,57.4097,57.3161,57.3587,229039.0
2015-10-22 12:00:00,67.44,67.52,67.39,67.52,231977.0,57.3502,57.4182,57.3076,57.4182,231977.0
2015-10-22 12:05:00,67.52,67.53,67.42,67.45,233022.0,57.4182,57.4267,57.3332,57.3587,233022.0
2015-10-22 12:10:00,67.44,67.51,67.39,67.51,491914.0,57.3502,57.4097,57.3076,57.4097,491914.0
2015-10-22 12:15:00,67.52,67.65,67.49,67.65,323364.0,57.4182,57.5287,57.3927,57.5287,323364.0
2015-10-22 12:20:00,67.65,67.67,67.53,67.56,499003.0,57.5287,57.5458,57.4267,57.4522,499003.0
2015-10-22 12:25:00,67.55,67.75,67.53,67.69,318284.0,57.4437,57.6138,57.4267,57.5628,318284.0
2015-10-22 12:30:00,67.7,67.79,67.69,67.69,203048.0,57.5713,57.6478,57.5628,57.5628,203048.0
2015-10-22 12:35:00,67.7,67.86,67.7,67.84,278230.0,57.5713,57.7073,57.5713,57.6903,278230.0
2015-10-22 12:40:00,67.83,67.91,67.79,67.84,268034.0,57.6818,57.7498,57.6478,57.6903,268034.0
2015-10-22 12:45:00,67.85,67.99,67.84,67.89,186603.0,57.6988,57.8179,57.6903,57.7328,186603.0
2015-10-22 12:50:00,67.89,67.9,67.59,67.65,250396.0,57.7328,57.7413,57.4777,57.5287,250396.0
2015-10-22 12:55:00,67.66,67.77,67.61,67.75,107342.0,57.5372,57.6308,57.4947,57.6138,107342.0
2015-10-22 13:00:00,67.76,67.78,67.53,67.53,565032.0,57.6223,57.6393,57.4267,57.4267,565032.0
2015-10-22 13:05:00,67.52,67.62,67.47,67.62,228158.0,57.4182,57.5032,57.3757,57.5032,228158.0
2015-10-22 13:10:00,67.61,67.65,67.49,67.64,602620.0,57.4947,57.5287,57.3927,57.5202,602620.0
2015-10-22 13:15:00,67.63,67.69,67.53,67.56,320633.0,57.5117,57.5628,57.4267,57.4522,320633.0
2015-10-22 13:20:00,67.56,67.62,67.51,67.59,442966.0,57.4522,57.5032,57.4097,57.4777,442966.0
2015-10-22 13:25:00,67.58,67.69,67.57,67.64,167684.0,57.4692,57.5628,57.4607,57.5202,167684.0
2015-10-22 13:30:00,67.64,67.68,67.6,67.66,101320.0,57.5202,57.5543,57.4862,57.5372,101320.0
2015-10-22 13:35:00,67.66,67.71,67.61,67.66,214545.0,57.5372,57.5798,57.4947,57.5372,214545.0
2015-10-22 13:40:00,67.67,67.7,67.56,67.56,219954.0,57.5458,57.5713,57.4522,57.4522,219954.0
2015-10-22 13:45:00,67.57,67.6,67.44,67.45,207225.0,57.4607,57.4862,57.3502,57.3587,207225.0
2015-10-22 13:50:00,67.44,67.51,67.39,67.41,164439.0,57.3502,57.4097,57.3076,57.3247,164439.0
2015-10-22 13:55:00,67.41,67.46,67.27,67.27,378743.0,57.3247,57.3672,57.2056,57.2056,378743.0
2015-10-22 14:00:00,67.27,67.3,67.14,67.16,580343.0,57.2056,57.2311,57.095,57.1121,580343.0
2015-10-22 14:05:00,67.16,67.19,67.03,67.14,431239.0,57.1121,57.1376,57.0015,57.095,431239.0
2015-10-22 14:10:00,67.15,67.38,67.12,67.25,358310.0,57.1036,57.2991,57.078,57.1886,358310.0
2015-10-22 14:15:00,67.25,67.27,67.09,67.13,370345.0,57.1886,57.2056,57.0525,57.0865,370345.0
2015-10-22 14:20:00,67.13,67.2,67.05,67.17,445139.0,57.0865,57.1461,57.0185,57.1206,445139.0
2015-10-22 14:25:00,67.18,67.49,67.18,67.38,367438.0,57.1291,57.3927,57.1291,57.2991,367438.0
2015-10-22 14:30:00,67.38,67.38,67.24,67.27,161070.0,57.2991,57.2991,57.1801,57.2056,161070.0
2015-10-22 14:35:00,67.27,67.51,67.27,67.51,260231.0,57.2056,57.4097,57.2056,57.4097,260231.0
2015-10-22 14:40:00,67.51,67.59,67.45,67.59,385704.0,57.4097,57.4777,57.3587,57.4777,385704.0
2015-10-22 14:45:00,67.56,67.74,67.56,67.67,344578.0,57.4522,57.6053,57.4522,57.5458,344578.0
2015-10-22 14:50:00,67.67,67.7,67.6,67.65,309226.0,57.5458,57.5713,57.4862,57.5287,309226.0
2015-10-22 14:55:00,67.66,67.81,67.63,67.77,302640.0,57.5372,57.6648,57.5117,57.6308,302640.0
2015-10-22 15:00:00,67.77,67.79,67.63,67.71,485974.0,57.6308,57.6478,57.5117,57.5798,485974.0
2015-10-22 15:05:00,67.72,67.89,67.57,67.61,1622807.0,57.5883,57.7328,57.4607,57.4947,1622807.0
2015-10-22 15:10:00,67.61,67.85,67.46,67.8,636085.0,57.4947,57.6988,57.3672,57.6563,636085.0
2015-10-22 15:15:00,67.79,67.92,67.72,67.76,531334.0,57.6478,57.7583,57.5883,57.6223,531334.0
2015-10-22 15:20:00,67.76,67.88,67.64,67.72,646036.0,57.6223,57.7243,57.5202,57.5883,646036.0
2015-10-22 15:25:00,67.72,68.02,67.65,67.99,458400.0,57.5883,57.8434,57.5287,57.8179,458400.0
2015-10-22 15:30:00,68.0,68.1,67.94,68.02,1111002.0,57.8264,57.9114,57.7754,57.8434,1111002.0
2015-10-22 15:35:00,68.02,68.03,67.89,67.89,455404.0,57.8434,57.8519,57.7328,57.7328,455404.0
2015-10-22 15:40:00,67.89,68.02,67.85,68.01,367674.0,57.7328,57.8434,57.6988,57.8349,367674.0
2015-10-22 15:45:00,68.01,68.05,67.9,67.94,671597.0,57.8349,57.8689,57.7413,57.7754,671597.0
2015-10-22 15:50:00,67.94,67.96,67.86,67.86,450888.0,57.7754,57.7924,57.7073,57.7073,450888.0
2015-10-22 15:55:00,67.87,67.92,67.82,67.9,1207056.0,57.7158,57.7583,57.6733,57.7413,1207056.0
2015-10-23 09:30:00,68.44,68.58,68.3,68.53,1207145.0,58.2006,58.3196,58.0815,58.2771,1207145.0
2015-10-23 09:35:00,68.54,68.79,68.4,68.77,884433.0,58.2856,58.4982,58.1665,58.4812,884433.0
2015-10-23 09:40:00,68.77,69.01,68.69,68.97,508818.0,58.4812,58.6853,58.4131,58.6513,508818.0
2015-10-23 09:45:00,68.98,69.12,68.88,69.08,1129666.0,58.6598,58.7788,58.5747,58.7448,1129666.0
2015-10-23 09:50:00,69.07,69.15,68.88,69.12,571988.0,58.7363,58.8043,58.5747,58.7788,571988.0
2015-10-23 09:55:00,69.12,69.19,69.01,69.08,420209.0,58.7788,58.8383,58.6853,58.7448,420209.0
2015-10-23 10:00:00,69.08,69.12,68.91,69.06,347192.0,58.7448,58.7788,58.6002,58.7278,347192.0
2015-10-23 10:05:00,69.05,69.06,68.85,69.01,354498.0,58.7193,58.7278,58.5492,58.6853,354498.0
2015-10-23 10:10:00,69.02,69.05,68.6,68.62,454538.0,58.6938,58.7193,58.3366,58.3536,454538.0
2015-10-23 10:15:00,68.61,68.71,68.52,68.64,404079.0,58.3451,58.4302,58.2686,58.3706,404079.0
2015-10-23 10:20:00,68.64,68.7,68.53,68.59,317312.0,58.3706,58.4217,58.2771,58.3281,317312.0
2015-10-23 10:25:00,68.58,68.74,68.56,68.65,313739.0,58.3196,58.4557,58.3026,58.3791,313739.0
2015-10-23 10:30:00,68.65,68.83,68.64,68.74,365720.0,58.3791,58.5322,58.3706,58.4557,365720.0
2015-10-23 10:35:00,68.74,68.91,68.74,68.83,252466.0,58.4557,58.6002,58.4557,58.5322,252466.0
2015-10-23 10:40:00,68.83,68.96,68.75,68.92,258255.0,58.5322,58.6428,58.4642,58.6087,258255.0
2015-10-23 10:45:00,68.91,68.98,68.78,68.87,599683.0,58.6002,58.6598,58.4897,58.5662,599683.0
2015-10-23 10:50:00,68.87,68.87,68.72,68.77,128366.0,58.5662,58.5662,58.4387,58.4812,128366.0
2015-10-23 10:55:00,68.77,68.8,68.67,68.78,251859.0,58.4812,58.5067,58.3961,58.4897,251859.0
2015-10-23 11:00:00,68.78,68.88,68.68,68.82,381486.0,58.4897,58.5747,58.4046,58.5237,381486.0
2015-10-23 11:05:00,68.81,68.84,68.73,68.8,290018.0,58.5152,58.5407,58.4472,58.5067,290018.0
2015-10-23 11:10:00,68.79,68.91,68.77,68.85,422874.0,58.4982,58.6002,58.4812,58.5492,422874.0
2015-10-23 11:15:00,68.84,68.9,68.67,68.69,398387.0,58.5407,58.5917,58.3961,58.4131,398387.0
2015-10-23 11:20:00,68.68,68.84,68.68,68.71,222531.0,58.4046,58.5407,58.4046,58.4302,222531.0
2015-10-23 11:25:00,68.7,68.74,68.62,68.67,136903.0,58.4217,58.4557,58.3536,58.3961,136903.0
2015-10-23 11:30:00,68.69,68.7,68.6,68.62,150879.0,58.4131,58.4217,58.3366,58.3536,150879.0
2015-10-23 11:35:00,68.62,68.63,68.51,68.58,115698.0,58.3536,58.3621,58.2601,58.3196,115698.0
2015-10-23 11:40:00,68.58,68.68,68.57,68.62,118654.0,58.3196,58.4046,58.3111,58.3536,118654.0
2015-10-23 11:45:00,68.62,68.82,68.6,68.72,273297.0,58.3536,58.5237,58.3366,58.4387,273297.0
2015-10-23 11:50:00,68.71,68.72,68.62,68.7,92524.0,58.4302,58.4387,58.3536,58.4217,92524.0
2015-10-23 11:55:00,68.71,68.73,68.56,68.65,182196.0,58.4302,58.4472,58.3026,58.3791,182196.0
2015-10-23 12:00:00,68.65,68.71,68.58,68.71,157782.0,58.3791,58.4302,58.3196,58.4302,157782.0
2015-10-23 12:05:00,68.7,68.74,68.64,68.73,95928.0,58.4217,58.4557,58.3706,58.4472,95928.0
2015-10-23 12:10:00,68.73,68.77,68.68,68.76,158728.0,58.4472,58.4812,58.4046,58.4727,158728.0
2015-10-23 12:15:00,68.75,68.96,68.72,68.87,232474.0,58.4642,58.6428,58.4387,58.5662,232474.0
2015-10-23 12:20:00,68.86,68.91,68.84,68.87,150423.0,58.5577,58.6002,58.5407,58.5662,150423.0
2015-10-23 12:25:00,68.86,68.99,68.86,68.97,491452.0,58.5577,58.6683,58.5577,58.6513,491452.0
2015-10-23 12:30:00,68.97,69.05,68.95,69.02,114793.0,58.6513,58.7193,58.6342,58.6938,114793.0
2015-10-23 12:35:00,69.02,69.07,68.98,68.98,139437.0,58.6938,58.7363,58.6598,58.6598,139437.0
2015-10-23 12:40:00,68.98,68.98,68.86,68.96,78302.0,58.6598,58.6598,58.5577,58.6428,78302.0
2015-10-23 12:45:00,68.96,69.08,68.93,69.06,119688.0,58.6428,58.7448,58.6172,58.7278,119688.0
2015-10-23 12:50:00,69.05,69.17,69.05,69.1,552603.0,58.7193,58.8213,58.7193,58.7618,552603.0
2015-10-23 12:55:00,69.1,69.22,69.09,69.15,77102.0,58.7618,58.8639,58.7533,58.8043,77102.0
2015-10-23 13:00:00,69.15,69.16,69.04,69.12,333380.0,58.8043,58.8128,58.7108,58.7788,333380.0
2015-10-23 13:05:00,69.12,69.22,69.1,69.17,308127.0,58.7788,58.8639,58.7618,58.8213,308127.0
2015-10-23 13:10:00,69.16,69.27,69.12,69.27,600364.0,58.8128,58.9064,58.7788,58.9064,600364.0
2015-10-23 13:15:00,69.27,69.34,69.24,69.31,278696.0,58.9064,58.9659,58.8809,58.9404,278696.0
2015-10-23 13:20:00,69.3,69.34,69.24,69.33,230123.0,58.9319,58.9659,58.8809,58.9574,230123.0
2015-10-23 13:25:00,69.33,69.37,69.29,69.35,293158.0,58.9574,58.9914,58.9234,58.9744,293158.0
2015-10-23 13:30:00,69.36,69.42,69.35,69.41,178765.0,58.9829,59.0339,58.9744,59.0254,178765.0
2015-10-23 13:35:00,69.42,69.45,69.3,69.34,244122.0,59.0339,59.0594,58.9319,58.9659,244122.0
2015-10-23 13:40:00,69.35,69.45,69.32,69.39,206244.0,58.9744,59.0594,58.9489,59.0084,206244.0
2015-10-23 13:45:00,69.39,69.57,69.38,69.56,334937.0,59.0084,59.1615,58.9999,59.153,334937.0
2015-10-23 13:50:00,69.57,69.6,69.45,69.49,391384.0,59.1615,59.187,59.0594,59.0935,391384.0
2015-10-23 13:55:00,69.49,69.57,69.48,69.52,167600.0,59.0935,59.1615,59.085,59.119,167600.0
2015-10-23 14:00:00,69.53,69.53,69.41,69.45,177740.0,59.1275,59.1275,59.0254,59.0594,177740.0
2015-10-23 14:05:00,69.46,69.51,69.4,69.43,423801.0,59.0679,59.1105,59.0169,59.0424,423801.0
2015-10-23 14:10:00,69.43,69.49,69.37,69.38,217200.0,59.0424,59.0935,58.9914,58.9999,217200.0
2015-10-23 14:15:00,69.38,69.46,69.36,69.41,166330.0,58.9999,59.0679,58.9829,59.0254,166330.0
2015-10-23 14:20:00,69.41,69.54,69.41,69.52,166338.0,59.0254,59.136,59.0254,59.119,166338.0
2015-10-23 14:25:00,69.52,69.54,69.46,69.47,101376.0,59.119,59.136,59.0679,59.0765,101376.0
2015-10-23 14:30:00,69.47,69.51,69.43,69.46,114466.0,59.0765,59.1105,59.0424,59.0679,114466.0
2015-10-23 14:35:00,69.47,69.62,69.46,69.62,266747.0,59.0765,59.204,59.0679,59.204,266747.0
2015-10-23 14:40:00,69.62,69.65,69.56,69.63,147705.0,59.204,59.2295,59.153,59.2125,147705.0
2015-10-23 14:45:00,69.63,69.69,69.61,69.64,141444.0,59.2125,59.2635,59.1955,59.221,141444.0
2015-10-23 14:50:00,69.65,69.65,69.52,69.53,297166.0,59.2295,59.2295,59.119,59.1275,297166.0
2015-10-23 14:55:00,69.52,69.55,69.48,69.5,281531.0,59.119,59.1445,59.085,59.102,281531.0
2015-10-23 15:00:00,69.5,69.54,69.47,69.48,136307.0,59.102,59.136,59.0765,59.085,136307.0
2015-10-23 15:05:00,69.47,69.49,69.35,69.36,186866.0,59.0765,59.0935,58.9744,58.9829,186866.0
2015-10-23 15:10:00,69.35,69.37,69.19,69.19,373727.0,58.9744,58.9914,58.8383,58.8383,373727.0
2015-10-23 15:15:00,69.2,69.22,69.13,69.15,185702.0,58.8468,58.8639,58.7873,58.8043,185702.0
2015-10-23 15:20:00,69.15,69.21,69.09,69.11,279637.0,58.8043,58.8553,58.7533,58.7703,279637.0
2015-10-23 15:25:00,69.11,69.11,68.98,69.01,166800.0,58.7703,58.7703,58.6598,58.6853,166800.0
2015-10-23 15:30:00,69.01,69.14,69.01,69.13,202599.0,58.6853,58.7958,58.6853,58.7873,202599.0
2015-10-23 15:35:00,69.14,69.24,69.09,69.17,285046.0,58.7958,58.8809,58.7533,58.8213,285046.0
2015-10-23 15:40:00,69.17,69.24,69.16,69.2,307749.0,58.8213,58.8809,58.8128,58.8468,307749.0
2015-10-23 15:45:00,69.21,69.32,69.2,69.31,393227.0,58.8553,58.9489,58.8468,58.9404,393227.0
2015-10-23 15:50:00,69.31,69.35,69.28,69.31,444980.0,58.9404,58.9744,58.9149,58.9404,444980.0
2015-10-23 15:55:00,69.31,69.36,69.28,69.31,1411872.0,58.9404,58.9829,58.9149,58.9404,1411872.0
2015-10-26 09:30:00,69.16,69.25,68.99,69.06,269711.0,58.8128,58.8894,58.6683,58.7278,269711.0
2015-10-26 09:35:00,69.06,69.16,68.93,69.13,518185.0,58.7278,58.8128,58.6172,58.7873,518185.0
2015-10-26 09:40:00,69.13,69.23,69.02,69.1,203039.0,58.7873,58.8724,58.6938,58.7618,203039.0
2015-10-26 09:45:00,69.1,69.28,69.01,69.01,271969.0,58.7618,58.9149,58.6853,58.6853,271969.0
2015-10-26 09:50:00,69.01,69.16,68.99,69.15,172056.0,58.6853,58.8128,58.6683,58.8043,172056.0
2015-10-26 09:55:00,69.19,69.23,68.98,69.0,128557.0,58.8383,58.8724,58.6598,58.6768,128557.0
2015-10-26 10:00:00,69.01,69.19,68.99,69.14,705081.0,58.6853,58.8383,58.6683,58.7958,705081.0
2015-10-26 10:05:00,69.14,69.37,69.14,69.35,328218.0,58.7958,58.9914,58.7958,58.9744,328218.0
2015-10-26 10:10:00,69.36,69.4,69.23,69.23,332670.0,58.9829,59.0169,58.8724,58.8724,332670.0
2015-10-26 10:15:00,69.23,69.29,69.21,69.26,145181.0,58.8724,58.9234,58.8553,58.8979,145181.0
2015-10-26 10:20:00,69.26,69.33,69.23,69.29,145437.0,58.8979,58.9574,58.8724,58.9234,145437.0
2015-10-26 10:25:00,69.29,69.44,69.29,69.36,524323.0,58.9234,59.0509,58.9234,58.9829,524323.0
2015-10-26 10:30:00,69.37,69.41,69.3,69.35,388711.0,58.9914,59.0254,58.9319,58.9744,388711.0
2015-10-26 10:35:00,69.35,69.63,69.34,69.63,236399.0,58.9744,59.2125,58.9659,59.2125,236399.0
2015-10-26 10:40:00,69.64,69.94,69.64,69.87,727639.0,59.221,59.4761,59.221,59.4166,727639.0
2015-10-26 10:45:00,69.86,70.07,69.85,70.02,958811.0,59.4081,59.5867,59.3996,59.5442,958811.0
2015-10-26 10:50:00,70.01,70.03,69.83,69.95,792149.0,59.5357,59.5527,59.3826,59.4846,792149.0
2015-10-26 10:55:00,69.96,69.96,69.83,69.88,290980.0,59.4931,59.4931,59.3826,59.4251,290980.0
2015-10-26 11:00:00,69.87,69.93,69.79,69.9,275136.0,59.4166,59.4676,59.3486,59.4421,275136.0
2015-10-26 11:05:00,69.9,69.93,69.81,69.9,265942.0,59.4421,59.4676,59.3656,59.4421,265942.0
2015-10-26 11:10:00,69.9,69.98,69.81,69.9,378237.0,59.4421,59.5101,59.3656,59.4421,378237.0
2015-10-26 11:15:00,69.91,69.92,69.66,69.7,194008.0,59.4506,59.4591,59.238,59.272,194008.0
2015-10-26 11:20:00,69.72,69.72,69.58,69.61,175274.0,59.289,59.289,59.17,59.1955,175274.0
2015-10-26 11:25:00,69.61,69.69,69.59,69.59,187473.0,59.1955,59.2635,59.1785,59.1785,187473.0
2015-10-26 11:30:00,69.6,69.7,69.59,69.67,171936.0,59.187,59.272,59.1785,59.2465,171936.0
2015-10-26 11:35:00,69.66,69.76,69.62,69.65,189791.0,59.238,59.3231,59.204,59.2295,189791.0
2015-10-26 11:40:00,69.64,69.68,69.57,69.66,156068.0,59.221,59.255,59.1615,59.238,156068.0
2015-10-26 11:45:00,69.66,69.67,69.48,69.5,165967.0,59.238,59.2465,59.085,59.102,165967.0
2015-10-26 11:50:00,69.5,69.53,69.46,69.51,206154.0,59.102,59.1275,59.0679,59.1105,206154.0
2015-10-26 11:55:00,69.51,69.53,69.47,69.5,159377.0,59.1105,59.1275,59.0765,59.102,159377.0
2015-10-26 12:00:00,69.5,69.55,69.41,69.43,127409.0,59.102,59.1445,59.0254,59.0424,127409.0
2015-10-26 12:05:00,69.44,69.6,69.43,69.6,204073.0,59.0509,59.187,59.0424,59.187,204073.0
2015-10-26 12:10:00,69.61,69.63,69.52,69.59,115308.0,59.1955,59.2125,59.119,59.1785,115308.0
2015-10-26 12:15:00,69.6,69.7,69.6,69.69,194389.0,59.187,59.272,59.187,59.2635,194389.0
2015-10-26 12:20:00,69.69,69.78,69.66,69.71,151026.0,59.2635,59.3401,59.238,59.2805,151026.0
2015-10-26 12:25:00,69.71,69.8,69.69,69.72,99361.0,59.2805,59.3571,59.2635,59.289,99361.0
2015-10-26 12:30:00,69.72,69.81,69.71,69.72,94049.0,59.289,59.3656,59.2805,59.289,94049.0
2015-10-26 12:35:00,69.7,69.72,69.66,69.67,82563.0,59.272,59.289,59.238,59.2465,82563.0
2015-10-26 12:40:00,69.67,69.79,69.67,69.74,188112.0,59.2465,59.3486,59.2465,59.3061,188112.0
2015-10-26 12:45:00,69.75,69.8,69.71,69.78,72647.0,59.3146,59.3571,59.2805,59.3401,72647.0
2015-10-26 12:50:00,69.77,69.8,69.71,69.72,48721.0,59.3316,59.3571,59.2805,59.289,48721.0
2015-10-26 12:55:00,69.73,69.75,69.66,69.71,187399.0,59.2976,59.3146,59.238,59.2805,187399.0
2015-10-26 13:00:00,69.7,69.71,69.65,69.65,60906.0,59.272,59.2805,59.2295,59.2295,60906.0
2015-10-26 13:05:00,69.65,69.82,69.65,69.76,123090.0,59.2295,59.3741,59.2295,59.3231,123090.0
2015-10-26 13:10:00,69.75,69.81,69.73,69.8,89842.0,59.3146,59.3656,59.2976,59.3571,89842.0
2015-10-26 13:15:00,69.81,69.86,69.78,69.85,123548.0,59.3656,59.4081,59.3401,59.3996,123548.0
2015-10-26 13:20:00,69.85,69.85,69.73,69.79,107104.0,59.3996,59.3996,59.2976,59.3486,107104.0
2015-10-26 13:25:00,69.79,69.85,69.78,69.79,86182.0,59.3486,59.3996,59.3401,59.3486,86182.0
2015-10-26 13:30:00,69.79,69.87,69.78,69.85,187038.0,59.3486,59.4166,59.3401,59.3996,187038.0
2015-10-26 13:35:00,69.84,69.88,69.82,69.85,123024.0,59.3911,59.4251,59.3741,59.3996,123024.0
2015-10-26 13:40:00,69.85,69.87,69.79,69.82,218820.0,59.3996,59.4166,59.3486,59.3741,218820.0
2015-10-26 13:45:00,69.84,69.86,69.72,69.74,136941.0,59.3911,59.4081,59.289,59.3061,136941.0
2015-10-26 13:50:00,69.74,69.74,69.59,69.64,71437.0,59.3061,59.3061,59.1785,59.221,71437.0
2015-10-26 13:55:00,69.64,69.67,69.55,69.55,230588.0,59.221,59.2465,59.1445,59.1445,230588.0
2015-10-26 14:00:00,69.56,69.66,69.56,69.62,104573.0,59.153,59.238,59.153,59.204,104573.0
2015-10-26 14:05:00,69.64,69.66,69.6,69.62,90139.0,59.221,59.238,59.187,59.204,90139.0
2015-10-26 14:10:00,69.61,69.61,69.47,69.49,89768.0,59.1955,59.1955,59.0765,59.0935,89768.0
2015-10-26 14:15:00,69.5,69.54,69.46,69.53,59136.0,59.102,59.136,59.0679,59.1275,59136.0
2015-10-26 14:20:00,69.53,69.59,69.52,69.59,358029.0,59.1275,59.1785,59.119,59.1785,358029.0
2015-10-26 14:25:00,69.59,69.6,69.52,69.54,125671.0,59.1785,59.187,59.119,59.136,125671.0
2015-10-26 14:30:00,69.55,69.63,69.52,69.6,39099.0,59.1445,59.2125,59.119,59.187,39099.0
2015-10-26 14:35:00,69.61,69.62,69.5,69.62,78882.0,59.1955,59.204,59.102,59.204,78882.0
2015-10-26 14:40:00,69.61,69.61,69.55,69.59,46425.0,59.1955,59.1955,59.1445,59.1785,46425.0
2015-10-26 14:45:00,69.59,69.7,69.58,69.63,97420.0,59.1785,59.272,59.17,59.2125,97420.0
2015-10-26 14:50:00,69.63,69.66,69.57,69.6,108729.0,59.2125,59.238,59.1615,59.187,108729.0
2015-10-26 14:55:00,69.58,69.65,69.53,69.65,90503.0,59.17,59.2295,59.1275,59.2295,90503.0
2015-10-26 15:00:00,69.66,69.67,69.58,69.64,73134.0,59.238,59.2465,59.17,59.221,73134.0
2015-10-26 15:05:00,69.64,69.7,69.63,69.69,79304.0,59.221,59.272,59.2125,59.2635,79304.0
2015-10-26 15:10:00,69.69,69.7,69.62,69.64,102561.0,59.2635,59.272,59.204,59.221,102561.0
2015-10-26 15:15:00,69.64,69.7,69.62,69.69,168584.0,59.221,59.272,59.204,59.2635,168584.0
2015-10-26 15:20:00,69.68,69.68,69.59,69.63,251759.0,59.255,59.255,59.1785,59.2125,251759.0
2015-10-26 15:25:00,69.63,69.66,69.57,69.62,164882.0,59.2125,59.238,59.1615,59.204,164882.0
2015-10-26 15:30:00,69.62,69.7,69.62,69.64,140123.0,59.204,59.272,59.204,59.221,140123.0
2015-10-26 15:35:00,69.63,69.67,69.6,69.61,151385.0,59.2125,59.2465,59.187,59.1955,151385.0
2015-10-26 15:40:00,69.61,69.66,69.59,69.63,353735.0,59.1955,59.238,59.1785,59.2125,353735.0
2015-10-26 15:45:00,69.63,69.68,69.6,69.62,225159.0,59.2125,59.255,59.187,59.204,225159.0
2015-10-26 15:50:00,69.62,69.64,69.59,69.62,295879.0,59.204,59.221,59.1785,59.204,295879.0
2015-10-26 15:55:00,69.62,69.69,69.59,69.59,730053.0,59.204,59.2635,59.1785,59.1785,730053.0
2015-10-27 09:30:00,69.79,70.39,69.78,70.3,1316460.0,59.3486,59.8588,59.3401,59.7823,1316460.0
2015-10-27 09:35:00,70.31,70.6,70.29,70.57,798389.0,59.7908,60.0374,59.7738,60.0119,798389.0
2015-10-27 09:40:00,70.57,70.59,70.39,70.39,480795.0,60.0119,60.0289,59.8588,59.8588,480795.0
2015-10-27 09:45:00,70.37,70.49,70.35,70.44,289278.0,59.8418,59.9438,59.8248,59.9013,289278.0
2015-10-27 09:50:00,70.44,70.64,70.43,70.63,1101620.0,59.9013,60.0714,59.8928,60.0629,1101620.0
2015-10-27 09:55:00,70.63,70.71,70.52,70.53,396257.0,60.0629,60.1309,59.9694,59.9779,396257.0
2015-10-27 10:00:00,70.52,70.6,70.44,70.54,530586.0,59.9694,60.0374,59.9013,59.9864,530586.0
2015-10-27 10:05:00,70.55,70.56,70.46,70.54,526195.0,59.9949,60.0034,59.9183,59.9864,526195.0
2015-10-27 10:10:00,70.54,70.63,70.51,70.59,300174.0,59.9864,60.0629,59.9609,60.0289,300174.0
2015-10-27 10:15:00,70.59,70.68,70.42,70.45,343368.0,60.0289,60.1054,59.8843,59.9098,343368.0
2015-10-27 10:20:00,70.44,70.53,70.39,70.42,232349.0,59.9013,59.9779,59.8588,59.8843,232349.0
2015-10-27 10:25:00,70.41,70.44,70.3,70.3,396167.0,59.8758,59.9013,59.7823,59.7823,396167.0
2015-10-27 10:30:00,70.3,70.36,70.24,70.32,197196.0,59.7823,59.8333,59.7312,59.7993,197196.0
2015-10-27 10:35:00,70.33,70.38,70.25,70.3,185949.0,59.8078,59.8503,59.7398,59.7823,185949.0
2015-10-27 10:40:00,70.31,70.37,70.26,70.36,212044.0,59.7908,59.8418,59.7483,59.8333,212044.0
2015-10-27 10:45:00,70.35,70.52,70.35,70.52,169698.0,59.8248,59.9694,59.8248,59.9694,169698.0
2015-10-27 10:50:00,70.53,70.56,70.48,70.49,107330.0,59.9779,60.0034,59.9353,59.9438,107330.0
2015-10-27 10:55:00,70.48,70.63,70.43,70.6,205784.0,59.9353,60.0629,59.8928,60.0374,205784.0
2015-10-27 11:00:00,70.61,70.76,70.58,70.74,653360.0,60.0459,60.1735,60.0204,60.1564,653360.0
2015-10-27 11:05:00,70.74,70.78,70.66,70.76,315818.0,60.1564,60.1905,60.0884,60.1735,315818.0
2015-10-27 11:10:00,70.77,70.78,70.7,70.73,546694.0,60.182,60.1905,60.1224,60.1479,546694.0
2015-10-27 11:15:00,70.72,70.74,70.65,70.66,224966.0,60.1394,60.1564,60.0799,60.0884,224966.0
2015-10-27 11:20:00,70.66,70.7,70.64,70.69,146346.0,60.0884,60.1224,60.0714,60.1139,146346.0
2015-10-27 11:25:00,70.69,70.77,70.68,70.72,385139.0,60.1139,60.182,60.1054,60.1394,385139.0
2015-10-27 11:30:00,70.72,70.74,70.69,70.7,130749.0,60.1394,60.1564,60.1139,60.1224,130749.0
2015-10-27 11:35:00,70.7,70.71,70.61,70.65,175138.0,60.1224,60.1309,60.0459,60.0799,175138.0
2015-10-27 11:40:00,70.64,70.7,70.6,70.67,139790.0,60.0714,60.1224,60.0374,60.0969,139790.0
2015-10-27 11:45:00,70.68,70.7,70.63,70.68,206741.0,60.1054,60.1224,60.0629,60.1054,206741.0
2015-10-27 11:50:00,70.68,70.69,70.53,70.53,296474.0,60.1054,60.1139,59.9779,59.9779,296474.0
2015-10-27 11:55:00,70.52,70.58,70.48,70.5,140575.0,59.9694,60.0204,59.9353,59.9524,140575.0
2015-10-27 12:00:00,70.5,70.57,70.42,70.44,112239.0,59.9524,60.0119,59.8843,59.9013,112239.0
2015-10-27 12:05:00,70.45,70.55,70.42,70.54,445893.0,59.9098,59.9949,59.8843,59.9864,445893.0
2015-10-27 12:10:00,70.54,70.56,70.39,70.43,222888.0,59.9864,60.0034,59.8588,59.8928,222888.0
2015-10-27 12:15:00,70.44,70.52,70.4,70.5,375846.0,59.9013,59.9694,59.8673,59.9524,375846.0
2015-10-27 12:20:00,70.5,70.57,70.5,70.53,171862.0,59.9524,60.0119,59.9524,59.9779,171862.0
2015-10-27 12:25:00,70.53,70.56,70.48,70.48,91411.0,59.9779,60.0034,59.9353,59.9353,91411.0
2015-10-27 12:30:00,70.49,70.51,70.38,70.42,145069.0,59.9438,59.9609,59.8503,59.8843,145069.0
2015-10-27 12:35:00,70.42,70.49,70.3,70.37,572451.0,59.8843,59.9438,59.7823,59.8418,572451.0
2015-10-27 12:40:00,70.37,70.38,70.13,70.34,269623.0,59.8418,59.8503,59.6377,59.8163,269623.0
2015-10-27 12:45:00,70.33,70.37,70.18,70.34,426917.0,59.8078,59.8418,59.6802,59.8163,426917.0
2015-10-27 12:50:00,70.34,70.44,70.3,70.3,694774.0,59.8163,59.9013,59.7823,59.7823,694774.0
2015-10-27 12:55:00,70.29,70.33,70.1,70.32,282006.0,59.7738,59.8078,59.6122,59.7993,282006.0
2015-10-27 13:00:00,70.32,70.34,70.23,70.34,93188.0,59.7993,59.8163,59.7227,59.8163,93188.0
2015-10-27 13:05:00,70.33,70.33,70.25,70.28,151944.0,59.8078,59.8078,59.7398,59.7653,151944.0
2015-10-27 13:10:00,70.29,70.3,70.2,70.22,128920.0,59.7738,59.7823,59.6972,59.7142,128920.0
2015-10-27 13:15:00,70.23,70.31,70.2,70.28,167224.0,59.7227,59.7908,59.6972,59.7653,167224.0
2015-10-27 13:20:00,70.29,70.31,70.24,70.24,74715.0,59.7738,59.7908,59.7312,59.7312,74715.0
2015-10-27 13:25:00,70.24,70.27,70.18,70.26,105043.0,59.7312,59.7568,59.6802,59.7483,105043.0
2015-10-27 13:30:00,70.27,70.34,70.23,70.34,124587.0,59.7568,59.8163,59.7227,59.8163,124587.0
2015-10-27 13:35:00,70.34,70.36,70.31,70.36,283384.0,59.8163,59.8333,59.7908,59.8333,283384.0
2015-10-27 13:40:00,70.36,70.37,70.29,70.34,506834.0,59.8333,59.8418,59.7738,59.8163,506834.0
2015-10-27 13:45:00,70.34,70.4,70.33,70.37,79900.0,59.8163,59.8673,59.8078,59.8418,79900.0
2015-10-27 13:50:00,70.37,70.44,70.33,70.44,100396.0,59.8418,59.9013,59.8078,59.9013,100396.0
2015-10-27 13:55:00,70.44,70.56,70.42,70.52,216186.0,59.9013,60.0034,59.8843,59.9694,216186.0
2015-10-27 14:00:00,70.52,70.61,70.5,70.61,445245.0,59.9694,60.0459,59.9524,60.0459,445245.0
2015-10-27 14:05:00,70.6,70.64,70.56,70.58,582242.0,60.0374,60.0714,60.0034,60.0204,582242.0
2015-10-27 14:10:00,70.58,70.61,70.54,70.57,184731.0,60.0204,60.0459,59.9864,60.0119,184731.0
2015-10-27 14:15:00,70.58,70.63,70.53,70.54,188217.0,60.0204,60.0629,59.9779,59.9864,188217.0
2015-10-27 14:20:00,70.54,70.59,70.51,70.56,99383.0,59.9864,60.0289,59.9609,60.0034,99383.0
2015-10-27 14:25:00,70.55,70.59,70.54,70.57,81160.0,59.9949,60.0289,59.9864,60.0119,81160.0
2015-10-27 14:30:00,70.58,70.62,70.54,70.61,123031.0,60.0204,60.0544,59.9864,60.0459,123031.0
2015-10-27 14:35:00,70.61,70.66,70.58,70.59,115025.0,60.0459,60.0884,60.0204,60.0289,115025.0
2015-10-27 14:40:00,70.57,70.61,70.55,70.55,91470.0,60.0119,60.0459,59.9949,59.9949,91470.0
2015-10-27 14:45:00,70.55,70.61,70.53,70.59,108358.0,59.9949,60.0459,59.9779,60.0289,108358.0
2015-10-27 14:50:00,70.59,70.62,70.55,70.58,365887.0,60.0289,60.0544,59.9949,60.0204,365887.0
2015-10-27 14:55:00,70.59,70.61,70.54,70.55,172802.0,60.0289,60.0459,59.9864,59.9949,172802.0
2015-10-27 15:00:00,70.55,70.64,70.55,70.59,145255.0,59.9949,60.0714,59.9949,60.0289,145255.0
2015-10-27 15:05:00,70.59,70.65,70.57,70.63,156074.0,60.0289,60.0799,60.0119,60.0629,156074.0
2015-10-27 15:10:00,70.64,70.71,70.63,70.71,164023.0,60.0714,60.1309,60.0629,60.1309,164023.0
2015-10-27 15:15:00,70.71,70.71,70.67,70.7,222364.0,60.1309,60.1309,60.0969,60.1224,222364.0
2015-10-27 15:20:00,70.69,70.73,70.67,70.69,722861.0,60.1139,60.1479,60.0969,60.1139,722861.0
2015-10-27 15:25:00,70.7,70.74,70.69,70.72,143081.0,60.1224,60.1564,60.1139,60.1394,143081.0
2015-10-27 15:30:00,70.72,70.77,70.7,70.75,218104.0,60.1394,60.182,60.1224,60.1649,218104.0
2015-10-27 15:35:00,70.76,70.77,70.69,70.7,218069.0,60.1735,60.182,60.1139,60.1224,218069.0
2015-10-27 15:40:00,70.7,70.75,70.69,70.72,241551.0,60.1224,60.1649,60.1139,60.1394,241551.0
2015-10-27 15:45:00,70.73,70.83,70.7,70.82,284662.0,60.1479,60.233,60.1224,60.2245,284662.0
2015-10-27 15:50:00,70.82,70.83,70.77,70.81,333291.0,60.2245,60.233,60.182,60.216,333291.0
2015-10-27 15:55:00,70.81,70.87,70.8,70.86,1166247.0,60.216,60.267,60.2075,60.2585,1166247.0
2015-10-28 09:30:00,70.77,70.95,70.41,70.46,172754.0,60.182,60.335,59.8758,59.9183,172754.0
2015-10-28 09:35:00,70.48,70.55,70.28,70.31,275410.0,59.9353,59.9949,59.7653,59.7908,275410.0
2015-10-28 09:40:00,70.32,70.43,70.14,70.4,403594.0,59.7993,59.8928,59.6462,59.8673,403594.0
2015-10-28 09:45:00,70.4,70.49,70.34,70.41,344956.0,59.8673,59.9438,59.8163,59.8758,344956.0
2015-10-28 09:50:00,70.42,70.56,70.42,70.48,708750.0,59.8843,60.0034,59.8843,59.9353,708750.0
2015-10-28 09:55:00,70.48,70.63,70.46,70.62,237737.0,59.9353,60.0629,59.9183,60.0544,237737.0
2015-10-28 10:00:00,70.63,70.67,70.54,70.57,741195.0,60.0629,60.0969,59.9864,60.0119,741195.0
2015-10-28 10:05:00,70.57,70.66,70.51,70.65,218920.0,60.0119,60.0884,59.9609,60.0799,218920.0
2015-10-28 10:10:00,70.64,70.67,70.58,70.61,366460.0,60.0714,60.0969,60.0204,60.0459,366460.0
2015-10-28 10:15:00,70.62,70.64,70.51,70.52,162439.0,60.0544,60.0714,59.9609,59.9694,162439.0
2015-10-28 10:20:00,70.51,70.75,70.51,70.71,228494.0,59.9609,60.1649,59.9609,60.1309,228494.0
2015-10-28 10:25:00,70.71,70.81,70.65,70.79,198835.0,60.1309,60.216,60.0799,60.199,198835.0
2015-10-28 10:30:00,70.78,71.0,70.78,70.92,154342.0,60.1905,60.3775,60.1905,60.3095,154342.0
2015-10-28 10:35:00,70.92,70.93,70.84,70.86,121063.0,60.3095,60.318,60.2415,60.2585,121063.0
2015-10-28 10:40:00,70.86,70.98,70.84,70.98,355066.0,60.2585,60.3605,60.2415,60.3605,355066.0
2015-10-28 10:45:00,70.99,71.0,70.88,70.89,118449.0,60.369,60.3775,60.2755,60.284,118449.0
2015-10-28 10:50:00,70.9,71.06,70.89,71.03,152262.0,60.2925,60.4286,60.284,60.4031,152262.0
2015-10-28 10:55:00,71.03,71.04,70.91,70.99,113803.0,60.4031,60.4116,60.301,60.369,113803.0
2015-10-28 11:00:00,70.99,71.1,70.93,71.1,196145.0,60.369,60.4626,60.318,60.4626,196145.0
2015-10-28 11:05:00,71.1,71.12,70.98,71.03,686734.0,60.4626,60.4796,60.3605,60.4031,686734.0
2015-10-28 11:10:00,71.04,71.08,70.97,71.03,227937.0,60.4116,60.4456,60.352,60.4031,227937.0
2015-10-28 11:15:00,71.03,71.03,70.94,70.97,148389.0,60.4031,60.4031,60.3265,60.352,148389.0
2015-10-28 11:20:00,70.98,70.98,70.86,70.86,90924.0,60.3605,60.3605,60.2585,60.2585,90924.0
2015-10-28 11:25:00,70.87,70.97,70.87,70.97,85637.0,60.267,60.352,60.267,60.352,85637.0
2015-10-28 11:30:00,70.97,70.97,70.9,70.94,69926.0,60.352,60.352,60.2925,60.3265,69926.0
2015-10-28 11:35:00,70.94,71.1,70.94,71.01,167103.0,60.3265,60.4626,60.3265,60.386,167103.0
2015-10-28 11:40:00,71.02,71.09,70.97,71.09,360876.0,60.3946,60.4541,60.352,60.4541,360876.0
2015-10-28 11:45:00,71.09,71.12,71.0,71.11,305230.0,60.4541,60.4796,60.3775,60.4711,305230.0
2015-10-28 11:50:00,71.11,71.12,71.04,71.06,147078.0,60.4711,60.4796,60.4116,60.4286,147078.0
2015-10-28 11:55:00,71.07,71.18,71.03,71.16,232109.0,60.4371,60.5306,60.4031,60.5136,232109.0
2015-10-28 12:00:00,71.16,71.17,71.11,71.12,84299.0,60.5136,60.5221,60.4711,60.4796,84299.0
2015-10-28 12:05:00,71.13,71.21,71.13,71.21,115423.0,60.4881,60.5561,60.4881,60.5561,115423.0
2015-10-28 12:10:00,71.2,71.26,71.2,71.24,150020.0,60.5476,60.5986,60.5476,60.5816,150020.0
2015-10-28 12:15:00,71.24,71.26,71.2,71.25,58668.0,60.5816,60.5986,60.5476,60.5901,58668.0
2015-10-28 12:20:00,71.24,71.25,71.21,71.22,85724.0,60.5816,60.5901,60.5561,60.5646,85724.0
2015-10-28 12:25:00,71.22,71.29,71.22,71.28,94002.0,60.5646,60.6242,60.5646,60.6157,94002.0
2015-10-28 12:30:00,71.28,71.28,71.19,71.2,105763.0,60.6157,60.6157,60.5391,60.5476,105763.0
2015-10-28 12:35:00,71.21,71.23,71.16,71.19,120071.0,60.5561,60.5731,60.5136,60.5391,120071.0
2015-10-28 12:40:00,71.19,71.22,71.14,71.16,162809.0,60.5391,60.5646,60.4966,60.5136,162809.0
2015-10-28 12:45:00,71.16,71.18,71.13,71.15,151385.0,60.5136,60.5306,60.4881,60.5051,151385.0
2015-10-28 12:50:00,71.15,71.19,71.09,71.11,72009.0,60.5051,60.5391,60.4541,60.4711,72009.0
2015-10-28 12:55:00,71.11,71.15,71.09,71.11,72537.0,60.4711,60.5051,60.4541,60.4711,72537.0
2015-10-28 13:00:00,71.12,71.15,71.07,71.11,133163.0,60.4796,60.5051,60.4371,60.4711,133163.0
2015-10-28 13:05:00,71.11,71.12,71.06,71.09,111587.0,60.4711,60.4796,60.4286,60.4541,111587.0
2015-10-28 13:10:00,71.08,71.15,71.03,71.03,134757.0,60.4456,60.5051,60.4031,60.4031,134757.0
2015-10-28 13:15:00,71.04,71.12,71.03,71.11,72613.0,60.4116,60.4796,60.4031,60.4711,72613.0
2015-10-28 13:20:00,71.12,71.26,71.11,71.2,90443.0,60.4796,60.5986,60.4711,60.5476,90443.0
2015-10-28 13:25:00,71.2,71.23,71.18,71.2,81843.0,60.5476,60.5731,60.5306,60.5476,81843.0
2015-10-28 13:30:00,71.21,71.22,71.15,71.16,66515.0,60.5561,60.5646,60.5051,60.5136,66515.0
2015-10-28 13:35:00,71.17,71.19,71.13,71.17,74267.0,60.5221,60.5391,60.4881,60.5221,74267.0
2015-10-28 13:40:00,71.17,71.23,71.16,71.23,81816.0,60.5221,60.5731,60.5136,60.5731,81816.0
2015-10-28 13:45:00,71.23,71.29,71.16,71.17,79943.0,60.5731,60.6242,60.5136,60.5221,79943.0
2015-10-28 13:50:00,71.17,71.18,71.12,71.14,186293.0,60.5221,60.5306,60.4796,60.4966,186293.0
2015-10-28 13:55:00,71.13,71.31,71.11,71.22,299202.0,60.4881,60.6412,60.4711,60.5646,299202.0
2015-10-28 14:00:00,71.23,71.25,70.72,70.81,460069.0,60.5731,60.5901,60.1394,60.216,460069.0
2015-10-28 14:05:00,70.84,70.87,70.7,70.82,249475.0,60.2415,60.267,60.1224,60.2245,249475.0
2015-10-28 14:10:00,70.82,70.83,70.46,70.58,638619.0,60.2245,60.233,59.9183,60.0204,638619.0
2015-10-28 14:15:00,70.6,70.62,70.44,70.58,271531.0,60.0374,60.0544,59.9013,60.0204,271531.0
2015-10-28 14:20:00,70.57,70.76,70.53,70.72,295966.0,60.0119,60.1735,59.9779,60.1394,295966.0
2015-10-28 14:25:00,70.71,70.85,70.66,70.73,177063.0,60.1309,60.25,60.0884,60.1479,177063.0
2015-10-28 14:30:00,70.73,70.73,70.53,70.58,162564.0,60.1479,60.1479,59.9779,60.0204,162564.0
2015-10-28 14:35:00,70.58,70.8,70.55,70.74,167031.0,60.0204,60.2075,59.9949,60.1564,167031.0
2015-10-28 14:40:00,70.74,70.83,70.67,70.69,189763.0,60.1564,60.233,60.0969,60.1139,189763.0
2015-10-28 14:45:00,70.69,70.88,70.67,70.76,142198.0,60.1139,60.2755,60.0969,60.1735,142198.0
2015-10-28 14:50:00,70.77,70.98,70.74,70.91,215390.0,60.182,60.3605,60.1564,60.301,215390.0
2015-10-28 14:55:00,70.88,70.92,70.79,70.89,115804.0,60.2755,60.3095,60.199,60.284,115804.0
2015-10-28 15:00:00,70.89,70.97,70.81,70.92,299555.0,60.284,60.352,60.216,60.3095,299555.0
2015-10-28 15:05:00,70.93,71.11,70.92,71.02,460091.0,60.318,60.4711,60.3095,60.3946,460091.0
2015-10-28 15:10:00,71.01,71.15,71.0,71.14,223507.0,60.386,60.5051,60.3775,60.4966,223507.0
2015-10-28 15:15:00,71.15,71.16,71.05,71.05,304267.0,60.5051,60.5136,60.4201,60.4201,304267.0
2015-10-28 15:20:00,71.05,71.09,71.0,71.04,122348.0,60.4201,60.4541,60.3775,60.4116,122348.0
2015-10-28 15:25:00,71.03,71.2,71.01,71.16,156793.0,60.4031,60.5476,60.386,60.5136,156793.0
2015-10-28 15:30:00,71.17,71.32,71.16,71.2,358671.0,60.5221,60.6497,60.5136,60.5476,358671.0
2015-10-28 15:35:00,71.2,71.28,71.17,71.25,243470.0,60.5476,60.6157,60.5221,60.5901,243470.0
2015-10-28 15:40:00,71.24,71.41,71.23,71.39,239197.0,60.5816,60.7262,60.5731,60.7092,239197.0
2015-10-28 15:45:00,71.39,71.47,71.37,71.39,305932.0,60.7092,60.7772,60.6922,60.7092,305932.0
2015-10-28 15:50:00,71.4,71.45,71.36,71.42,327950.0,60.7177,60.7602,60.6837,60.7347,327950.0
2015-10-28 15:55:00,71.42,71.51,71.4,71.49,580172.0,60.7347,60.8112,60.7177,60.7942,580172.0
2015-10-29 09:30:00,71.88,72.37,71.62,72.23,1067668.0,61.1259,61.5426,60.9048,61.4235,1067668.0
2015-10-29 09:35:00,72.25,72.67,71.92,72.45,817136.0,61.4405,61.7977,61.1599,61.6106,817136.0
2015-10-29 09:40:00,72.44,73.0,72.32,72.41,1131831.0,61.6021,62.0783,61.5001,61.5766,1131831.0
2015-10-29 09:45:00,72.42,72.53,71.93,71.95,956784.0,61.5851,61.6786,61.1684,61.1854,956784.0
2015-10-29 09:50:00,71.94,72.15,71.91,72.15,475304.0,61.1769,61.3555,61.1514,61.3555,475304.0
2015-10-29 09:55:00,72.15,72.15,72.0,72.08,363781.0,61.3555,61.3555,61.2279,61.296,363781.0
2015-10-29 10:00:00,72.09,72.17,72.06,72.15,317734.0,61.3045,61.3725,61.279,61.3555,317734.0
2015-10-29 10:05:00,72.15,72.45,72.14,72.42,480979.0,61.3555,61.6106,61.347,61.5851,480979.0
2015-10-29 10:10:00,72.39,72.44,72.2,72.23,413536.0,61.5596,61.6021,61.398,61.4235,413536.0
2015-10-29 10:15:00,72.24,72.32,72.03,72.3,766209.0,61.432,61.5001,61.2534,61.483,766209.0
2015-10-29 10:20:00,72.3,72.34,72.11,72.19,430802.0,61.483,61.5171,61.3215,61.3895,430802.0
2015-10-29 10:25:00,72.2,72.23,72.06,72.1,759795.0,61.398,61.4235,61.279,61.313,759795.0
2015-10-29 10:30:00,72.09,72.18,72.06,72.16,202090.0,61.3045,61.381,61.279,61.364,202090.0
2015-10-29 10:35:00,72.16,72.21,72.11,72.13,132274.0,61.364,61.4065,61.3215,61.3385,132274.0
2015-10-29 10:40:00,72.14,72.36,72.14,72.36,329322.0,61.347,61.5341,61.347,61.5341,329322.0
2015-10-29 10:45:00,72.35,72.43,72.29,72.32,164688.0,61.5256,61.5936,61.4745,61.5001,164688.0
2015-10-29 10:50:00,72.32,72.34,72.22,72.27,234178.0,61.5001,61.5171,61.415,61.4575,234178.0
2015-10-29 10:55:00,72.26,72.28,72.14,72.2,229128.0,61.449,61.466,61.347,61.398,229128.0
2015-10-29 11:00:00,72.2,72.34,72.14,72.34,221504.0,61.398,61.5171,61.347,61.5171,221504.0
2015-10-29 11:05:00,72.34,72.43,72.33,72.42,223030.0,61.5171,61.5936,61.5086,61.5851,223030.0
2015-10-29 11:10:00,72.41,72.42,72.32,72.32,120618.0,61.5766,61.5851,61.5001,61.5001,120618.0
2015-10-29 11:15:00,72.32,72.33,72.24,72.27,117118.0,61.5001,61.5086,61.432,61.4575,117118.0
2015-10-29 11:20:00,72.27,72.29,72.18,72.25,224913.0,61.4575,61.4745,61.381,61.4405,224913.0
2015-10-29 11:25:00,72.25,72.28,72.2,72.2,282296.0,61.4405,61.466,61.398,61.398,282296.0
2015-10-29 11:30:00,72.2,72.26,72.17,72.26,106947.0,61.398,61.449,61.3725,61.449,106947.0
2015-10-29 11:35:00,72.26,72.26,72.17,72.19,86377.0,61.449,61.449,61.3725,61.3895,86377.0
2015-10-29 11:40:00,72.18,72.24,72.11,72.15,394006.0,61.381,61.432,61.3215,61.3555,394006.0
2015-10-29 11:45:00,72.14,72.21,72.13,72.16,158427.0,61.347,61.4065,61.3385,61.364,158427.0
2015-10-29 11:50:00,72.15,72.18,72.07,72.07,249143.0,61.3555,61.381,61.2875,61.2875,249143.0
2015-10-29 11:55:00,72.07,72.08,72.0,72.02,178161.0,61.2875,61.296,61.2279,61.2449,178161.0
2015-10-29 12:00:00,72.03,72.07,71.99,72.01,81803.0,61.2534,61.2875,61.2194,61.2364,81803.0
2015-10-29 12:05:00,72.02,72.02,71.87,71.91,162917.0,61.2449,61.2449,61.1174,61.1514,162917.0
2015-10-29 12:10:00,71.9,72.0,71.9,72.0,42984.0,61.1429,61.2279,61.1429,61.2279,42984.0
2015-10-29 12:15:00,72.0,72.05,71.97,72.03,68500.0,61.2279,61.2705,61.2024,61.2534,68500.0
2015-10-29 12:20:00,72.03,72.07,72.01,72.04,160625.0,61.2534,61.2875,61.2364,61.2619,160625.0
2015-10-29 12:25:00,72.04,72.1,72.01,72.08,81915.0,61.2619,61.313,61.2364,61.296,81915.0
2015-10-29 12:30:00,72.08,72.11,72.03,72.06,64273.0,61.296,61.3215,61.2534,61.279,64273.0
2015-10-29 12:35:00,72.07,72.09,72.02,72.07,18701.0,61.2875,61.3045,61.2449,61.2875,18701.0
2015-10-29 12:40:00,72.06,72.08,72.01,72.05,34142.0,61.279,61.296,61.2364,61.2705,34142.0
2015-10-29 12:45:00,72.05,72.1,72.01,72.05,57999.0,61.2705,61.313,61.2364,61.2705,57999.0
2015-10-29 12:50:00,72.06,72.06,71.95,71.99,42231.0,61.279,61.279,61.1854,61.2194,42231.0
2015-10-29 12:55:00,71.99,72.03,71.97,71.99,742663.0,61.2194,61.2534,61.2024,61.2194,742663.0
2015-10-29 13:00:00,71.98,72.01,71.91,71.91,102494.0,61.2109,61.2364,61.1514,61.1514,102494.0
2015-10-29 13:05:00,71.91,72.03,71.9,72.02,208250.0,61.1514,61.2534,61.1429,61.2449,208250.0
2015-10-29 13:10:00,72.02,72.09,72.01,72.03,81497.0,61.2449,61.3045,61.2364,61.2534,81497.0
2015-10-29 13:15:00,72.04,72.04,71.95,71.95,332436.0,61.2619,61.2619,61.1854,61.1854,332436.0
2015-10-29 13:20:00,71.96,71.97,71.9,71.93,140610.0,61.1939,61.2024,61.1429,61.1684,140610.0
2015-10-29 13:25:00,71.93,72.0,71.93,71.96,52236.0,61.1684,61.2279,61.1684,61.1939,52236.0
2015-10-29 13:30:00,71.95,71.98,71.91,71.95,49551.0,61.1854,61.2109,61.1514,61.1854,49551.0
2015-10-29 13:35:00,71.95,71.95,71.87,71.88,188816.0,61.1854,61.1854,61.1174,61.1259,188816.0
2015-10-29 13:40:00,71.88,71.89,71.79,71.84,483236.0,61.1259,61.1344,61.0494,61.0919,483236.0
2015-10-29 13:45:00,71.83,71.92,71.81,71.87,122371.0,61.0834,61.1599,61.0664,61.1174,122371.0
2015-10-29 13:50:00,71.86,71.87,71.77,71.77,151726.0,61.1089,61.1174,61.0323,61.0323,151726.0
2015-10-29 13:55:00,71.78,71.78,71.64,71.64,337852.0,61.0408,61.0408,60.9218,60.9218,337852.0
2015-10-29 14:00:00,71.65,71.72,71.59,71.62,295718.0,60.9303,60.9898,60.8793,60.9048,295718.0
2015-10-29 14:05:00,71.61,71.62,71.51,71.52,415670.0,60.8963,60.9048,60.8112,60.8197,415670.0
2015-10-29 14:10:00,71.51,71.6,71.49,71.59,123550.0,60.8112,60.8878,60.7942,60.8793,123550.0
2015-10-29 14:15:00,71.6,71.67,71.59,71.65,79735.0,60.8878,60.9473,60.8793,60.9303,79735.0
2015-10-29 14:20:00,71.65,71.76,71.64,71.73,124468.0,60.9303,61.0238,60.9218,60.9983,124468.0
2015-10-29 14:25:00,71.74,71.76,71.68,71.68,45081.0,61.0068,61.0238,60.9558,60.9558,45081.0
2015-10-29 14:30:00,71.69,71.7,71.63,71.63,109454.0,60.9643,60.9728,60.9133,60.9133,109454.0
2015-10-29 14:35:00,71.64,71.65,71.55,71.6,131269.0,60.9218,60.9303,60.8453,60.8878,131269.0
2015-10-29 14:40:00,71.6,71.69,71.58,71.69,288285.0,60.8878,60.9643,60.8708,60.9643,288285.0
2015-10-29 14:45:00,71.69,71.7,71.59,71.6,89722.0,60.9643,60.9728,60.8793,60.8878,89722.0
2015-10-29 14:50:00,71.6,71.71,71.6,71.64,101682.0,60.8878,60.9813,60.8878,60.9218,101682.0
2015-10-29 14:55:00,71.65,71.65,71.58,71.62,78197.0,60.9303,60.9303,60.8708,60.9048,78197.0
2015-10-29 15:00:00,71.61,71.64,71.58,71.61,83498.0,60.8963,60.9218,60.8708,60.8963,83498.0
2015-10-29 15:05:00,71.62,71.72,71.6,71.72,65554.0,60.9048,60.9898,60.8878,60.9898,65554.0
2015-10-29 15:10:00,71.72,71.76,71.7,71.73,132470.0,60.9898,61.0238,60.9728,60.9983,132470.0
2015-10-29 15:15:00,71.73,71.78,71.7,71.75,227451.0,60.9983,61.0408,60.9728,61.0153,227451.0
2015-10-29 15:20:00,71.74,71.77,71.71,71.75,158501.0,61.0068,61.0323,60.9813,61.0153,158501.0
2015-10-29 15:25:00,71.75,71.75,71.66,71.67,338776.0,61.0153,61.0153,60.9388,60.9473,338776.0
2015-10-29 15:30:00,71.67,71.75,71.66,71.74,200478.0,60.9473,61.0153,60.9388,61.0068,200478.0
2015-10-29 15:35:00,71.73,71.81,71.7,71.75,157599.0,60.9983,61.0664,60.9728,61.0153,157599.0
2015-10-29 15:40:00,71.75,71.83,71.74,71.81,169753.0,61.0153,61.0834,61.0068,61.0664,169753.0
2015-10-29 15:45:00,71.8,71.81,71.73,71.79,185397.0,61.0579,61.0664,60.9983,61.0494,185397.0
2015-10-29 15:50:00,71.8,71.82,71.76,71.81,272961.0,61.0579,61.0749,61.0238,61.0664,272961.0
2015-10-29 15:55:00,71.8,71.83,71.7,71.79,677573.0,61.0579,61.0834,60.9728,61.0494,677573.0
2015-10-30 09:30:00,72.01,72.16,71.89,71.95,300595.0,61.2364,61.364,61.1344,61.1854,300595.0
2015-10-30 09:35:00,71.95,72.12,71.86,72.1,155840.0,61.1854,61.33,61.1089,61.313,155840.0
2015-10-30 09:40:00,72.08,72.21,72.0,72.1,191697.0,61.296,61.4065,61.2279,61.313,191697.0
2015-10-30 09:45:00,72.09,72.16,71.94,71.97,299468.0,61.3045,61.364,61.1769,61.2024,299468.0
2015-10-30 09:50:00,71.96,71.98,71.79,71.96,267903.0,61.1939,61.2109,61.0494,61.1939,267903.0
2015-10-30 09:55:00,71.95,72.05,71.94,72.04,491408.0,61.1854,61.2705,61.1769,61.2619,491408.0
2015-10-30 10:00:00,72.04,72.09,71.94,71.99,197371.0,61.2619,61.3045,61.1769,61.2194,197371.0
2015-10-30 10:05:00,71.98,72.04,71.91,71.98,112698.0,61.2109,61.2619,61.1514,61.2109,112698.0
2015-10-30 10:10:00,71.99,72.01,71.85,71.9,182593.0,61.2194,61.2364,61.1004,61.1429,182593.0
2015-10-30 10:15:00,71.91,71.93,71.84,71.91,170404.0,61.1514,61.1684,61.0919,61.1514,170404.0
2015-10-30 10:20:00,71.92,72.02,71.92,71.94,147592.0,61.1599,61.2449,61.1599,61.1769,147592.0
2015-10-30 10:25:00,71.94,72.06,71.86,71.96,197629.0,61.1769,61.279,61.1089,61.1939,197629.0
2015-10-30 10:30:00,71.96,72.15,71.94,72.11,376010.0,61.1939,61.3555,61.1769,61.3215,376010.0
2015-10-30 10:35:00,72.12,72.15,72.05,72.07,242462.0,61.33,61.3555,61.2705,61.2875,242462.0
2015-10-30 10:40:00,72.08,72.11,72.01,72.05,133861.0,61.296,61.3215,61.2364,61.2705,133861.0
2015-10-30 10:45:00,72.05,72.13,72.02,72.13,145767.0,61.2705,61.3385,61.2449,61.3385,145767.0
2015-10-30 10:50:00,72.13,72.16,72.1,72.11,163396.0,61.3385,61.364,61.313,61.3215,163396.0
2015-10-30 10:55:00,72.1,72.1,72.0,72.03,100023.0,61.313,61.313,61.2279,61.2534,100023.0
2015-10-30 11:00:00,72.04,72.08,72.02,72.04,88511.0,61.2619,61.296,61.2449,61.2619,88511.0
2015-10-30 11:05:00,72.05,72.07,72.0,72.05,148809.0,61.2705,61.2875,61.2279,61.2705,148809.0
2015-10-30 11:10:00,72.05,72.09,72.03,72.05,164733.0,61.2705,61.3045,61.2534,61.2705,164733.0
2015-10-30 11:15:00,72.05,72.09,72.01,72.03,109234.0,61.2705,61.3045,61.2364,61.2534,109234.0
2015-10-30 11:20:00,72.03,72.07,72.0,72.03,76498.0,61.2534,61.2875,61.2279,61.2534,76498.0
2015-10-30 11:25:00,72.04,72.04,71.94,71.98,110556.0,61.2619,61.2619,61.1769,61.2109,110556.0
2015-10-30 11:30:00,71.98,71.99,71.87,71.9,113863.0,61.2109,61.2194,61.1174,61.1429,113863.0
2015-10-30 11:35:00,71.9,71.98,71.9,71.94,85335.0,61.1429,61.2109,61.1429,61.1769,85335.0
2015-10-30 11:40:00,71.94,72.0,71.93,71.94,80952.0,61.1769,61.2279,61.1684,61.1769,80952.0
2015-10-30 11:45:00,71.93,71.95,71.86,71.92,65075.0,61.1684,61.1854,61.1089,61.1599,65075.0
2015-10-30 11:50:00,71.92,71.98,71.91,71.91,116448.0,61.1599,61.2109,61.1514,61.1514,116448.0
2015-10-30 11:55:00,71.91,71.94,71.87,71.88,82986.0,61.1514,61.1769,61.1174,61.1259,82986.0
2015-10-30 12:00:00,71.88,71.94,71.88,71.89,117020.0,61.1259,61.1769,61.1259,61.1344,117020.0
2015-10-30 12:05:00,71.89,71.89,71.81,71.84,59434.0,61.1344,61.1344,61.0664,61.0919,59434.0
2015-10-30 12:10:00,71.85,71.89,71.78,71.8,355150.0,61.1004,61.1344,61.0408,61.0579,355150.0
2015-10-30 12:15:00,71.8,71.87,71.76,71.86,89142.0,61.0579,61.1174,61.0238,61.1089,89142.0
2015-10-30 12:20:00,71.86,71.97,71.85,71.9,54458.0,61.1089,61.2024,61.1004,61.1429,54458.0
2015-10-30 12:25:00,71.88,71.92,71.83,71.84,42445.0,61.1259,61.1599,61.0834,61.0919,42445.0
2015-10-30 12:30:00,71.85,71.88,71.84,71.86,77497.0,61.1004,61.1259,61.0919,61.1089,77497.0
2015-10-30 12:35:00,71.86,71.88,71.83,71.87,39307.0,61.1089,61.1259,61.0834,61.1174,39307.0
2015-10-30 12:40:00,71.87,71.92,71.85,71.91,52438.0,61.1174,61.1599,61.1004,61.1514,52438.0
2015-10-30 12:45:00,71.91,71.93,71.84,71.85,32259.0,61.1514,61.1684,61.0919,61.1004,32259.0
2015-10-30 12:50:00,71.85,71.96,71.84,71.94,72934.0,61.1004,61.1939,61.0919,61.1769,72934.0
2015-10-30 12:55:00,71.94,72.01,71.91,71.93,192778.0,61.1769,61.2364,61.1514,61.1684,192778.0
2015-10-30 13:00:00,71.94,72.03,71.93,72.03,64397.0,61.1769,61.2534,61.1684,61.2534,64397.0
2015-10-30 13:05:00,72.04,72.04,71.95,71.98,52431.0,61.2619,61.2619,61.1854,61.2109,52431.0
2015-10-30 13:10:00,71.96,71.96,71.93,71.95,31264.0,61.1939,61.1939,61.1684,61.1854,31264.0
2015-10-30 13:15:00,71.95,71.97,71.9,71.91,96857.0,61.1854,61.2024,61.1429,61.1514,96857.0
2015-10-30 13:20:00,71.91,71.93,71.87,71.92,22552.0,61.1514,61.1684,61.1174,61.1599,22552.0
2015-10-30 13:25:00,71.92,72.01,71.92,72.01,58006.0,61.1599,61.2364,61.1599,61.2364,58006.0
2015-10-30 13:30:00,72.02,72.03,71.95,71.98,41668.0,61.2449,61.2534,61.1854,61.2109,41668.0
2015-10-30 13:35:00,71.98,72.02,71.98,72.0,63589.0,61.2109,61.2449,61.2109,61.2279,63589.0
2015-10-30 13:40:00,71.98,72.01,71.96,71.96,41569.0,61.2109,61.2364,61.1939,61.1939,41569.0
2015-10-30 13:45:00,71.96,72.04,71.95,72.02,46162.0,61.1939,61.2619,61.1854,61.2449,46162.0
2015-10-30 13:50:00,72.03,72.09,72.02,72.07,39886.0,61.2534,61.3045,61.2449,61.2875,39886.0
2015-10-30 13:55:00,72.08,72.09,72.03,72.04,36962.0,61.296,61.3045,61.2534,61.2619,36962.0
2015-10-30 14:00:00,72.05,72.07,72.01,72.04,42894.0,61.2705,61.2875,61.2364,61.2619,42894.0
2015-10-30 14:05:00,72.04,72.04,72.0,72.02,48325.0,61.2619,61.2619,61.2279,61.2449,48325.0
2015-10-30 14:10:00,72.01,72.07,71.99,72.04,50259.0,61.2364,61.2875,61.2194,61.2619,50259.0
2015-10-30 14:15:00,72.04,72.05,71.98,72.02,49661.0,61.2619,61.2705,61.2109,61.2449,49661.0
2015-10-30 14:20:00,72.01,72.01,71.92,71.93,52303.0,61.2364,61.2364,61.1599,61.1684,52303.0
2015-10-30 14:25:00,71.93,71.93,71.86,71.87,44304.0,61.1684,61.1684,61.1089,61.1174,44304.0
2015-10-30 14:30:00,71.86,71.92,71.84,71.87,36245.0,61.1089,61.1599,61.0919,61.1174,36245.0
2015-10-30 14:35:00,71.87,71.87,71.79,71.79,39157.0,61.1174,61.1174,61.0494,61.0494,39157.0
2015-10-30 14:40:00,71.8,71.84,71.78,71.79,154565.0,61.0579,61.0919,61.0408,61.0494,154565.0
2015-10-30 14:45:00,71.78,71.81,71.71,71.71,105180.0,61.0408,61.0664,60.9813,60.9813,105180.0
2015-10-30 14:50:00,71.71,71.73,71.68,71.69,78447.0,60.9813,60.9983,60.9558,60.9643,78447.0
2015-10-30 14:55:00,71.69,71.72,71.64,71.66,93226.0,60.9643,60.9898,60.9218,60.9388,93226.0
2015-10-30 15:00:00,71.66,71.67,71.56,71.6,162684.0,60.9388,60.9473,60.8538,60.8878,162684.0
2015-10-30 15:05:00,71.58,71.61,71.48,71.6,74452.0,60.8708,60.8963,60.7857,60.8878,74452.0
2015-10-30 15:10:00,71.6,71.67,71.53,71.53,269969.0,60.8878,60.9473,60.8282,60.8282,269969.0
2015-10-30 15:15:00,71.54,71.66,71.54,71.65,210806.0,60.8368,60.9388,60.8368,60.9303,210806.0
2015-10-30 15:20:00,71.65,71.68,71.59,71.66,319772.0,60.9303,60.9558,60.8793,60.9388,319772.0
2015-10-30 15:25:00,71.65,71.69,71.62,71.63,378649.0,60.9303,60.9643,60.9048,60.9133,378649.0
2015-10-30 15:30:00,71.63,71.73,71.63,71.7,219449.0,60.9133,60.9983,60.9133,60.9728,219449.0
2015-10-30 15:35:00,71.7,71.76,71.63,71.75,143783.0,60.9728,61.0238,60.9133,61.0153,143783.0
2015-10-30 15:40:00,71.75,71.79,71.63,71.65,257932.0,61.0153,61.0494,60.9133,60.9303,257932.0
2015-10-30 15:45:00,71.66,71.77,71.66,71.74,216167.0,60.9388,61.0323,60.9388,61.0068,216167.0
2015-10-30 15:50:00,71.74,71.74,71.56,71.58,242817.0,61.0068,61.0068,60.8538,60.8708,242817.0
2015-10-30 15:55:00,71.58,71.59,71.36,71.36,1106664.0,60.8708,60.8793,60.6837,60.6837,1106664.0
2015-11-02 09:30:00,71.75,71.98,71.71,71.89,191404.0,61.0153,61.2109,60.9813,61.1344,191404.0
2015-11-02 09:35:00,71.91,72.1,71.84,72.08,83844.0,61.1514,61.313,61.0919,61.296,83844.0
2015-11-02 09:40:00,72.07,72.18,71.99,72.16,652821.0,61.2875,61.381,61.2194,61.364,652821.0
2015-11-02 09:45:00,72.18,72.42,72.18,72.39,882234.0,61.381,61.5851,61.381,61.5596,882234.0
2015-11-02 09:50:00,72.39,72.4,72.28,72.33,220286.0,61.5596,61.5681,61.466,61.5086,220286.0
2015-11-02 09:55:00,72.32,72.37,72.27,72.34,96399.0,61.5001,61.5426,61.4575,61.5171,96399.0
2015-11-02 10:00:00,72.34,72.45,72.34,72.41,121552.0,61.5171,61.6106,61.5171,61.5766,121552.0
2015-11-02 10:05:00,72.41,72.48,72.38,72.41,156823.0,61.5766,61.6361,61.5511,61.5766,156823.0
2015-11-02 10:10:00,72.41,72.52,72.41,72.49,152175.0,61.5766,61.6701,61.5766,61.6446,152175.0
2015-11-02 10:15:00,72.5,72.5,72.36,72.41,117191.0,61.6531,61.6531,61.5341,61.5766,117191.0
2015-11-02 10:20:00,72.4,72.42,72.37,72.39,59859.0,61.5681,61.5851,61.5426,61.5596,59859.0
2015-11-02 10:25:00,72.4,72.51,72.38,72.45,213150.0,61.5681,61.6616,61.5511,61.6106,213150.0
2015-11-02 10:30:00,72.45,72.55,72.42,72.54,470364.0,61.6106,61.6956,61.5851,61.6871,470364.0
2015-11-02 10:35:00,72.53,72.56,72.5,72.53,71988.0,61.6786,61.7041,61.6531,61.6786,71988.0
2015-11-02 10:40:00,72.54,72.6,72.48,72.58,95373.0,61.6871,61.7382,61.6361,61.7212,95373.0
2015-11-02 10:45:00,72.58,72.63,72.51,72.59,136251.0,61.7212,61.7637,61.6616,61.7297,136251.0
2015-11-02 10:50:00,72.59,72.65,72.5,72.51,110741.0,61.7297,61.7807,61.6531,61.6616,110741.0
2015-11-02 10:55:00,72.5,72.61,72.48,72.58,55623.0,61.6531,61.7467,61.6361,61.7212,55623.0
2015-11-02 11:00:00,72.58,72.61,72.54,72.58,52023.0,61.7212,61.7467,61.6871,61.7212,52023.0
2015-11-02 11:05:00,72.58,72.67,72.53,72.63,186863.0,61.7212,61.7977,61.6786,61.7637,186863.0
2015-11-02 11:10:00,72.63,72.66,72.58,72.65,63872.0,61.7637,61.7892,61.7212,61.7807,63872.0
2015-11-02 11:15:00,72.64,72.65,72.57,72.59,261129.0,61.7722,61.7807,61.7127,61.7297,261129.0
2015-11-02 11:20:00,72.6,72.65,72.58,72.65,252397.0,61.7382,61.7807,61.7212,61.7807,252397.0
2015-11-02 11:25:00,72.64,72.7,72.63,72.69,137359.0,61.7722,61.8232,61.7637,61.8147,137359.0
2015-11-02 11:30:00,72.69,72.7,72.62,72.7,98889.0,61.8147,61.8232,61.7552,61.8232,98889.0
2015-11-02 11:35:00,72.69,72.76,72.67,72.76,116105.0,61.8147,61.8742,61.7977,61.8742,116105.0
2015-11-02 11:40:00,72.76,72.82,72.75,72.75,84006.0,61.8742,61.9253,61.8657,61.8657,84006.0
2015-11-02 11:45:00,72.75,72.81,72.72,72.73,136974.0,61.8657,61.9167,61.8402,61.8487,136974.0
2015-11-02 11:50:00,72.72,72.77,72.69,72.77,82424.0,61.8402,61.8827,61.8147,61.8827,82424.0
2015-11-02 11:55:00,72.77,72.79,72.71,72.75,65318.0,61.8827,61.8997,61.8317,61.8657,65318.0
2015-11-02 12:00:00,72.75,72.76,72.71,72.72,94857.0,61.8657,61.8742,61.8317,61.8402,94857.0
2015-11-02 12:05:00,72.71,72.73,72.67,72.67,75228.0,61.8317,61.8487,61.7977,61.7977,75228.0
2015-11-02 12:10:00,72.66,72.77,72.66,72.77,121683.0,61.7892,61.8827,61.7892,61.8827,121683.0
2015-11-02 12:15:00,72.77,72.8,72.76,72.78,137587.0,61.8827,61.9082,61.8742,61.8912,137587.0
2015-11-02 12:20:00,72.78,72.81,72.73,72.73,95827.0,61.8912,61.9167,61.8487,61.8487,95827.0
2015-11-02 12:25:00,72.73,72.74,72.68,72.72,104895.0,61.8487,61.8572,61.8062,61.8402,104895.0
2015-11-02 12:30:00,72.73,72.73,72.69,72.7,201838.0,61.8487,61.8487,61.8147,61.8232,201838.0
2015-11-02 12:35:00,72.7,72.72,72.69,72.7,342282.0,61.8232,61.8402,61.8147,61.8232,342282.0
2015-11-02 12:40:00,72.7,72.74,72.69,72.74,180809.0,61.8232,61.8572,61.8147,61.8572,180809.0
2015-11-02 12:45:00,72.74,72.77,72.69,72.73,228505.0,61.8572,61.8827,61.8147,61.8487,228505.0
2015-11-02 12:50:00,72.72,72.73,72.67,72.71,222460.0,61.8402,61.8487,61.7977,61.8317,222460.0
2015-11-02 12:55:00,72.7,72.72,72.68,72.69,209903.0,61.8232,61.8402,61.8062,61.8147,209903.0
2015-11-02 13:00:00,72.69,72.73,72.67,72.67,265451.0,61.8147,61.8487,61.7977,61.7977,265451.0
2015-11-02 13:05:00,72.67,72.7,72.66,72.69,109885.0,61.7977,61.8232,61.7892,61.8147,109885.0
2015-11-02 13:10:00,72.69,72.69,72.62,72.62,70058.0,61.8147,61.8147,61.7552,61.7552,70058.0
2015-11-02 13:15:00,72.62,72.62,72.56,72.57,67542.0,61.7552,61.7552,61.7041,61.7127,67542.0
2015-11-02 13:20:00,72.56,72.62,72.54,72.62,58756.0,61.7041,61.7552,61.6871,61.7552,58756.0
2015-11-02 13:25:00,72.62,72.65,72.6,72.62,122666.0,61.7552,61.7807,61.7382,61.7552,122666.0
2015-11-02 13:30:00,72.63,72.66,72.62,72.64,48188.0,61.7637,61.7892,61.7552,61.7722,48188.0
2015-11-02 13:35:00,72.65,72.65,72.61,72.61,58333.0,61.7807,61.7807,61.7467,61.7467,58333.0
2015-11-02 13:40:00,72.6,72.64,72.6,72.62,84879.0,61.7382,61.7722,61.7382,61.7552,84879.0
2015-11-02 13:45:00,72.62,72.62,72.53,72.6,52635.0,61.7552,61.7552,61.6786,61.7382,52635.0
2015-11-02 13:50:00,72.6,72.6,72.56,72.56,78810.0,61.7382,61.7382,61.7041,61.7041,78810.0
2015-11-02 13:55:00,72.57,72.59,72.53,72.59,81276.0,61.7127,61.7297,61.6786,61.7297,81276.0
2015-11-02 14:00:00,72.58,72.63,72.57,72.58,83587.0,61.7212,61.7637,61.7127,61.7212,83587.0
2015-11-02 14:05:00,72.58,72.63,72.58,72.59,160709.0,61.7212,61.7637,61.7212,61.7297,160709.0
2015-11-02 14:10:00,72.59,72.64,72.58,72.63,140201.0,61.7297,61.7722,61.7212,61.7637,140201.0
2015-11-02 14:15:00,72.64,72.65,72.6,72.62,102708.0,61.7722,61.7807,61.7382,61.7552,102708.0
2015-11-02 14:20:00,72.62,72.65,72.61,72.63,80004.0,61.7552,61.7807,61.7467,61.7637,80004.0
2015-11-02 14:25:00,72.63,72.65,72.61,72.62,67147.0,61.7637,61.7807,61.7467,61.7552,67147.0
2015-11-02 14:30:00,72.62,72.68,72.61,72.67,119329.0,61.7552,61.8062,61.7467,61.7977,119329.0
2015-11-02 14:35:00,72.67,72.71,72.66,72.7,98782.0,61.7977,61.8317,61.7892,61.8232,98782.0
2015-11-02 14:40:00,72.7,72.74,72.69,72.7,252555.0,61.8232,61.8572,61.8147,61.8232,252555.0
2015-11-02 14:45:00,72.7,72.72,72.67,72.71,85337.0,61.8232,61.8402,61.7977,61.8317,85337.0
2015-11-02 14:50:00,72.71,72.76,72.71,72.73,98343.0,61.8317,61.8742,61.8317,61.8487,98343.0
2015-11-02 14:55:00,72.73,72.82,72.73,72.82,128032.0,61.8487,61.9253,61.8487,61.9253,128032.0
2015-11-02 15:00:00,72.82,72.86,72.81,72.82,120735.0,61.9253,61.9593,61.9167,61.9253,120735.0
2015-11-02 15:05:00,72.81,72.82,72.74,72.76,242220.0,61.9167,61.9253,61.8572,61.8742,242220.0
2015-11-02 15:10:00,72.76,72.81,72.75,72.81,129623.0,61.8742,61.9167,61.8657,61.9167,129623.0
2015-11-02 15:15:00,72.81,72.83,72.78,72.8,181244.0,61.9167,61.9338,61.8912,61.9082,181244.0
2015-11-02 15:20:00,72.81,72.84,72.79,72.81,232767.0,61.9167,61.9423,61.8997,61.9167,232767.0
2015-11-02 15:25:00,72.81,72.88,72.78,72.86,285643.0,61.9167,61.9763,61.8912,61.9593,285643.0
2015-11-02 15:30:00,72.86,72.89,72.81,72.81,262462.0,61.9593,61.9848,61.9167,61.9167,262462.0
2015-11-02 15:35:00,72.81,72.84,72.76,72.84,249527.0,61.9167,61.9423,61.8742,61.9423,249527.0
2015-11-02 15:40:00,72.83,72.91,72.83,72.91,260778.0,61.9338,62.0018,61.9338,62.0018,260778.0
2015-11-02 15:45:00,72.9,72.91,72.73,72.76,400951.0,61.9933,62.0018,61.8487,61.8742,400951.0
2015-11-02 15:50:00,72.76,72.83,72.74,72.82,389576.0,61.8742,61.9338,61.8572,61.9253,389576.0
2015-11-02 15:55:00,72.81,72.85,72.75,72.82,802270.0,61.9167,61.9508,61.8657,61.9253,802270.0
2015-11-03 09:30:00,72.67,72.83,72.54,72.54,191379.0,61.7977,61.9338,61.6871,61.6871,191379.0
2015-11-03 09:35:00,72.54,72.59,72.4,72.51,129044.0,61.6871,61.7297,61.5681,61.6616,129044.0
2015-11-03 09:40:00,72.51,72.58,72.35,72.36,215939.0,61.6616,61.7212,61.5256,61.5341,215939.0
2015-11-03 09:45:00,72.37,72.42,72.27,72.34,389216.0,61.5426,61.5851,61.4575,61.5171,389216.0
2015-11-03 09:50:00,72.35,72.36,72.16,72.18,365446.0,61.5256,61.5341,61.364,61.381,365446.0
2015-11-03 09:55:00,72.17,72.27,72.16,72.22,635893.0,61.3725,61.4575,61.364,61.415,635893.0
2015-11-03 10:00:00,72.24,72.25,72.18,72.25,179451.0,61.432,61.4405,61.381,61.4405,179451.0
2015-11-03 10:05:00,72.25,72.26,72.13,72.13,209561.0,61.4405,61.449,61.3385,61.3385,209561.0
2015-11-03 10:10:00,72.13,72.2,72.09,72.13,140847.0,61.3385,61.398,61.3045,61.3385,140847.0
2015-11-03 10:15:00,72.13,72.25,72.13,72.24,111133.0,61.3385,61.4405,61.3385,61.432,111133.0
2015-11-03 10:20:00,72.25,72.27,72.19,72.21,98653.0,61.4405,61.4575,61.3895,61.4065,98653.0
2015-11-03 10:25:00,72.21,72.28,72.18,72.18,201428.0,61.4065,61.466,61.381,61.381,201428.0
2015-11-03 10:30:00,72.17,72.37,72.17,72.36,72190.0,61.3725,61.5426,61.3725,61.5341,72190.0
2015-11-03 10:35:00,72.36,72.43,72.32,72.41,70688.0,61.5341,61.5936,61.5001,61.5766,70688.0
2015-11-03 10:40:00,72.4,72.41,72.34,72.39,85342.0,61.5681,61.5766,61.5171,61.5596,85342.0
2015-11-03 10:45:00,72.4,72.44,72.35,72.41,112503.0,61.5681,61.6021,61.5256,61.5766,112503.0
2015-11-03 10:50:00,72.41,72.48,72.39,72.47,189409.0,61.5766,61.6361,61.5596,61.6276,189409.0
2015-11-03 10:55:00,72.47,72.52,72.44,72.48,94559.0,61.6276,61.6701,61.6021,61.6361,94559.0
2015-11-03 11:00:00,72.49,72.51,72.44,72.46,78812.0,61.6446,61.6616,61.6021,61.6191,78812.0
2015-11-03 11:05:00,72.46,72.47,72.41,72.43,75342.0,61.6191,61.6276,61.5766,61.5936,75342.0
2015-11-03 11:10:00,72.42,72.51,72.41,72.49,70353.0,61.5851,61.6616,61.5766,61.6446,70353.0
2015-11-03 11:15:00,72.48,72.58,72.48,72.51,69637.0,61.6361,61.7212,61.6361,61.6616,69637.0
2015-11-03 11:20:00,72.51,72.52,72.46,72.5,33197.0,61.6616,61.6701,61.6191,61.6531,33197.0
2015-11-03 11:25:00,72.49,72.56,72.47,72.55,51026.0,61.6446,61.7041,61.6276,61.6956,51026.0
2015-11-03 11:30:00,72.54,72.62,72.52,72.62,58503.0,61.6871,61.7552,61.6701,61.7552,58503.0
2015-11-03 11:35:00,72.63,72.73,72.62,72.7,146931.0,61.7637,61.8487,61.7552,61.8232,146931.0
2015-11-03 11:40:00,72.7,72.76,72.66,72.75,59887.0,61.8232,61.8742,61.7892,61.8657,59887.0
2015-11-03 11:45:00,72.75,72.77,72.67,72.67,205973.0,61.8657,61.8827,61.7977,61.7977,205973.0
2015-11-03 11:50:00,72.67,72.71,72.64,72.66,51784.0,61.7977,61.8317,61.7722,61.7892,51784.0
2015-11-03 11:55:00,72.66,72.7,72.64,72.69,294838.0,61.7892,61.8232,61.7722,61.8147,294838.0
2015-11-03 12:00:00,72.68,72.76,72.67,72.75,149994.0,61.8062,61.8742,61.7977,61.8657,149994.0
2015-11-03 12:05:00,72.75,72.75,72.7,72.74,34046.0,61.8657,61.8657,61.8232,61.8572,34046.0
2015-11-03 12:10:00,72.75,72.77,72.66,72.68,174399.0,61.8657,61.8827,61.7892,61.8062,174399.0
2015-11-03 12:15:00,72.68,72.69,72.64,72.64,30407.0,61.8062,61.8147,61.7722,61.7722,30407.0
2015-11-03 12:20:00,72.64,72.69,72.61,72.61,65914.0,61.7722,61.8147,61.7467,61.7467,65914.0
2015-11-03 12:25:00,72.61,72.65,72.59,72.61,116561.0,61.7467,61.7807,61.7297,61.7467,116561.0
2015-11-03 12:30:00,72.61,72.63,72.6,72.63,38990.0,61.7467,61.7637,61.7382,61.7637,38990.0
2015-11-03 12:35:00,72.64,72.66,72.62,72.63,85706.0,61.7722,61.7892,61.7552,61.7637,85706.0
2015-11-03 12:40:00,72.63,72.63,72.55,72.59,46544.0,61.7637,61.7637,61.6956,61.7297,46544.0
2015-11-03 12:45:00,72.59,72.64,72.57,72.61,13918.0,61.7297,61.7722,61.7127,61.7467,13918.0
2015-11-03 12:50:00,72.61,72.63,72.6,72.61,19685.0,61.7467,61.7637,61.7382,61.7467,19685.0
2015-11-03 12:55:00,72.61,72.67,72.59,72.65,61554.0,61.7467,61.7977,61.7297,61.7807,61554.0
2015-11-03 13:00:00,72.65,72.65,72.58,72.62,57123.0,61.7807,61.7807,61.7212,61.7552,57123.0
2015-11-03 13:05:00,72.62,72.62,72.55,72.55,32036.0,61.7552,61.7552,61.6956,61.6956,32036.0
2015-11-03 13:10:00,72.56,72.58,72.51,72.55,41090.0,61.7041,61.7212,61.6616,61.6956,41090.0
2015-11-03 13:15:00,72.55,72.59,72.51,72.59,17628.0,61.6956,61.7297,61.6616,61.7297,17628.0
2015-11-03 13:20:00,72.58,72.6,72.54,72.59,21125.0,61.7212,61.7382,61.6871,61.7297,21125.0
2015-11-03 13:25:00,72.58,72.59,72.52,72.52,15393.0,61.7212,61.7297,61.6701,61.6701,15393.0
2015-11-03 13:30:00,72.53,72.56,72.5,72.52,42279.0,61.6786,61.7041,61.6531,61.6701,42279.0
2015-11-03 13:35:00,72.52,72.6,72.51,72.6,398176.0,61.6701,61.7382,61.6616,61.7382,398176.0
2015-11-03 13:40:00,72.6,72.62,72.56,72.59,37112.0,61.7382,61.7552,61.7041,61.7297,37112.0
2015-11-03 13:45:00,72.59,72.61,72.56,72.57,24325.0,61.7297,61.7467,61.7041,61.7127,24325.0
2015-11-03 13:50:00,72.57,72.59,72.54,72.54,18189.0,61.7127,61.7297,61.6871,61.6871,18189.0
2015-11-03 13:55:00,72.55,72.6,72.54,72.59,52109.0,61.6956,61.7382,61.6871,61.7297,52109.0
2015-11-03 14:00:00,72.58,72.59,72.53,72.53,34664.0,61.7212,61.7297,61.6786,61.6786,34664.0
2015-11-03 14:05:00,72.54,72.68,72.54,72.67,214993.0,61.6871,61.8062,61.6871,61.7977,214993.0
2015-11-03 14:10:00,72.68,72.74,72.66,72.72,49485.0,61.8062,61.8572,61.7892,61.8402,49485.0
2015-11-03 14:15:00,72.72,72.74,72.64,72.64,68216.0,61.8402,61.8572,61.7722,61.7722,68216.0
2015-11-03 14:20:00,72.65,72.73,72.64,72.71,30154.0,61.7807,61.8487,61.7722,61.8317,30154.0
2015-11-03 14:25:00,72.71,72.78,72.7,72.77,64806.0,61.8317,61.8912,61.8232,61.8827,64806.0
2015-11-03 14:30:00,72.77,72.81,72.75,72.77,38448.0,61.8827,61.9167,61.8657,61.8827,38448.0
2015-11-03 14:35:00,72.76,72.78,72.73,72.76,48827.0,61.8742,61.8912,61.8487,61.8742,48827.0
2015-11-03 14:40:00,72.75,72.78,72.69,72.71,36022.0,61.8657,61.8912,61.8147,61.8317,36022.0
2015-11-03 14:45:00,72.7,72.76,72.7,72.75,33171.0,61.8232,61.8742,61.8232,61.8657,33171.0
2015-11-03 14:50:00,72.76,72.76,72.7,72.7,35637.0,61.8742,61.8742,61.8232,61.8232,35637.0
2015-11-03 14:55:00,72.7,72.74,72.64,72.65,68005.0,61.8232,61.8572,61.7722,61.7807,68005.0
2015-11-03 15:00:00,72.66,72.66,72.58,72.58,121769.0,61.7892,61.7892,61.7212,61.7212,121769.0
2015-11-03 15:05:00,72.58,72.62,72.57,72.59,64497.0,61.7212,61.7552,61.7127,61.7297,64497.0
2015-11-03 15:10:00,72.6,72.63,72.59,72.61,47375.0,61.7382,61.7637,61.7297,61.7467,47375.0
2015-11-03 15:15:00,72.61,72.62,72.54,72.61,47381.0,61.7467,61.7552,61.6871,61.7467,47381.0
2015-11-03 15:20:00,72.62,72.65,72.59,72.64,98694.0,61.7552,61.7807,61.7297,61.7722,98694.0
2015-11-03 15:25:00,72.64,72.65,72.57,72.59,90573.0,61.7722,61.7807,61.7127,61.7297,90573.0
2015-11-03 15:30:00,72.59,72.63,72.58,72.58,168633.0,61.7297,61.7637,61.7212,61.7212,168633.0
2015-11-03 15:35:00,72.58,72.62,72.52,72.55,313050.0,61.7212,61.7552,61.6701,61.6956,313050.0
2015-11-03 15:40:00,72.56,72.56,72.48,72.5,125528.0,61.7041,61.7041,61.6361,61.6531,125528.0
2015-11-03 15:45:00,72.5,72.54,72.47,72.51,270646.0,61.6531,61.6871,61.6276,61.6616,270646.0
2015-11-03 15:50:00,72.51,72.57,72.51,72.54,221204.0,61.6616,61.7127,61.6616,61.6871,221204.0
2015-11-03 15:55:00,72.53,72.59,72.47,72.57,526562.0,61.6786,61.7297,61.6276,61.7127,526562.0
2015-11-04 09:30:00,72.86,72.88,72.67,72.69,145202.0,61.9593,61.9763,61.7977,61.8147,145202.0
2015-11-04 09:35:00,72.69,72.77,72.55,72.58,268319.0,61.8147,61.8827,61.6956,61.7212,268319.0
2015-11-04 09:40:00,72.58,72.64,72.4,72.42,281126.0,61.7212,61.7722,61.5681,61.5851,281126.0
2015-11-04 09:45:00,72.41,72.42,72.19,72.22,208637.0,61.5766,61.5851,61.3895,61.415,208637.0
2015-11-04 09:50:00,72.23,72.29,72.13,72.22,230099.0,61.4235,61.4745,61.3385,61.415,230099.0
2015-11-04 09:55:00,72.21,72.28,72.18,72.21,309232.0,61.4065,61.466,61.381,61.4065,309232.0
2015-11-04 10:00:00,72.23,72.33,72.11,72.31,307247.0,61.4235,61.5086,61.3215,61.4916,307247.0
2015-11-04 10:05:00,72.31,72.35,72.25,72.35,173779.0,61.4916,61.5256,61.4405,61.5256,173779.0
2015-11-04 10:10:00,72.35,72.39,72.25,72.35,132949.0,61.5256,61.5596,61.4405,61.5256,132949.0
2015-11-04 10:15:00,72.34,72.4,72.28,72.4,268441.0,61.5171,61.5681,61.466,61.5681,268441.0
2015-11-04 10:20:00,72.4,72.44,72.37,72.38,365802.0,61.5681,61.6021,61.5426,61.5511,365802.0
2015-11-04 10:25:00,72.38,72.52,72.34,72.49,80313.0,61.5511,61.6701,61.5171,61.6446,80313.0
2015-11-04 10:30:00,72.5,72.53,72.4,72.45,180693.0,61.6531,61.6786,61.5681,61.6106,180693.0
2015-11-04 10:35:00,72.46,72.56,72.45,72.49,76397.0,61.6191,61.7041,61.6106,61.6446,76397.0
2015-11-04 10:40:00,72.48,72.52,72.35,72.43,107458.0,61.6361,61.6701,61.5256,61.5936,107458.0
2015-11-04 10:45:00,72.43,72.43,72.3,72.39,47161.0,61.5936,61.5936,61.483,61.5596,47161.0
2015-11-04 10:50:00,72.39,72.42,72.21,72.24,116044.0,61.5596,61.5851,61.4065,61.432,116044.0
2015-11-04 10:55:00,72.25,72.27,72.14,72.14,140374.0,61.4405,61.4575,61.347,61.347,140374.0
2015-11-04 11:00:00,72.15,72.15,72.01,72.08,736043.0,61.3555,61.3555,61.2364,61.296,736043.0
2015-11-04 11:05:00,72.08,72.08,71.9,71.91,86899.0,61.296,61.296,61.1429,61.1514,86899.0
2015-11-04 11:10:00,71.9,71.98,71.85,71.93,151476.0,61.1429,61.2109,61.1004,61.1684,151476.0
2015-11-04 11:15:00,71.92,72.02,71.91,72.01,56827.0,61.1599,61.2449,61.1514,61.2364,56827.0
2015-11-04 11:20:00,72.01,72.04,71.91,71.93,360662.0,61.2364,61.2619,61.1514,61.1684,360662.0
2015-11-04 11:25:00,71.94,71.98,71.85,71.89,112494.0,61.1769,61.2109,61.1004,61.1344,112494.0
2015-11-04 11:30:00,71.9,71.93,71.84,71.93,76404.0,61.1429,61.1684,61.0919,61.1684,76404.0
2015-11-04 11:35:00,71.94,71.98,71.86,71.94,78439.0,61.1769,61.2109,61.1089,61.1769,78439.0
2015-11-04 11:40:00,71.93,71.98,71.91,71.97,38358.0,61.1684,61.2109,61.1514,61.2024,38358.0
2015-11-04 11:45:00,71.98,72.08,71.93,72.07,178157.0,61.2109,61.296,61.1684,61.2875,178157.0
2015-11-04 11:50:00,72.07,72.13,72.01,72.12,123913.0,61.2875,61.3385,61.2364,61.33,123913.0
2015-11-04 11:55:00,72.12,72.15,72.05,72.1,39172.0,61.33,61.3555,61.2705,61.313,39172.0
2015-11-04 12:00:00,72.1,72.12,72.05,72.12,19237.0,61.313,61.33,61.2705,61.33,19237.0
2015-11-04 12:05:00,72.13,72.21,72.12,72.18,118597.0,61.3385,61.4065,61.33,61.381,118597.0
2015-11-04 12:10:00,72.19,72.25,72.16,72.25,92882.0,61.3895,61.4405,61.364,61.4405,92882.0
2015-11-04 12:15:00,72.24,72.24,72.16,72.22,51169.0,61.432,61.432,61.364,61.415,51169.0
2015-11-04 12:20:00,72.22,72.23,72.18,72.21,15804.0,61.415,61.4235,61.381,61.4065,15804.0
2015-11-04 12:25:00,72.2,72.23,72.14,72.14,47640.0,61.398,61.4235,61.347,61.347,47640.0
2015-11-04 12:30:00,72.14,72.19,72.07,72.08,71119.0,61.347,61.3895,61.2875,61.296,71119.0
2015-11-04 12:35:00,72.09,72.09,72.04,72.04,46652.0,61.3045,61.3045,61.2619,61.2619,46652.0
2015-11-04 12:40:00,72.05,72.1,71.99,72.1,148959.0,61.2705,61.313,61.2194,61.313,148959.0
2015-11-04 12:45:00,72.1,72.12,72.08,72.09,40698.0,61.313,61.33,61.296,61.3045,40698.0
2015-11-04 12:50:00,72.09,72.14,72.08,72.12,32078.0,61.3045,61.347,61.296,61.33,32078.0
2015-11-04 12:55:00,72.14,72.16,72.11,72.16,60663.0,61.347,61.364,61.3215,61.364,60663.0
2015-11-04 13:00:00,72.15,72.2,72.05,72.08,198485.0,61.3555,61.398,61.2705,61.296,198485.0
2015-11-04 13:05:00,72.08,72.09,71.99,72.0,51966.0,61.296,61.3045,61.2194,61.2279,51966.0
2015-11-04 13:10:00,71.99,72.08,71.99,72.07,17893.0,61.2194,61.296,61.2194,61.2875,17893.0
2015-11-04 13:15:00,72.07,72.08,72.0,72.0,49898.0,61.2875,61.296,61.2279,61.2279,49898.0
2015-11-04 13:20:00,72.0,72.09,71.99,72.09,95105.0,61.2279,61.3045,61.2194,61.3045,95105.0
2015-11-04 13:25:00,72.09,72.14,72.09,72.11,40719.0,61.3045,61.347,61.3045,61.3215,40719.0
2015-11-04 13:30:00,72.12,72.14,72.1,72.13,40932.0,61.33,61.347,61.313,61.3385,40932.0
2015-11-04 13:35:00,72.13,72.2,72.12,72.17,148089.0,61.3385,61.398,61.33,61.3725,148089.0
2015-11-04 13:40:00,72.17,72.17,72.13,72.16,23378.0,61.3725,61.3725,61.3385,61.364,23378.0
2015-11-04 13:45:00,72.16,72.16,72.11,72.15,20088.0,61.364,61.364,61.3215,61.3555,20088.0
2015-11-04 13:50:00,72.15,72.2,72.15,72.19,22279.0,61.3555,61.398,61.3555,61.3895,22279.0
2015-11-04 13:55:00,72.19,72.19,72.14,72.16,27186.0,61.3895,61.3895,61.347,61.364,27186.0
2015-11-04 14:00:00,72.16,72.2,72.13,72.2,19009.0,61.364,61.398,61.3385,61.398,19009.0
2015-11-04 14:05:00,72.21,72.32,72.2,72.32,147316.0,61.4065,61.5001,61.398,61.5001,147316.0
2015-11-04 14:10:00,72.32,72.38,72.31,72.32,189404.0,61.5001,61.5511,61.4916,61.5001,189404.0
2015-11-04 14:15:00,72.33,72.39,72.33,72.37,26733.0,61.5086,61.5596,61.5086,61.5426,26733.0
2015-11-04 14:20:00,72.37,72.4,72.33,72.34,24973.0,61.5426,61.5681,61.5086,61.5171,24973.0
2015-11-04 14:25:00,72.33,72.39,72.32,72.39,154749.0,61.5086,61.5596,61.5001,61.5596,154749.0
2015-11-04 14:30:00,72.39,72.47,72.37,72.45,133975.0,61.5596,61.6276,61.5426,61.6106,133975.0
2015-11-04 14:35:00,72.45,72.51,72.43,72.43,422054.0,61.6106,61.6616,61.5936,61.5936,422054.0
2015-11-04 14:40:00,72.43,72.47,72.4,72.41,41809.0,61.5936,61.6276,61.5681,61.5766,41809.0
2015-11-04 14:45:00,72.41,72.44,72.38,72.41,47084.0,61.5766,61.6021,61.5511,61.5766,47084.0
2015-11-04 14:50:00,72.42,72.42,72.32,72.33,34793.0,61.5851,61.5851,61.5001,61.5086,34793.0
2015-11-04 14:55:00,72.33,72.41,72.32,72.38,52570.0,61.5086,61.5766,61.5001,61.5511,52570.0
2015-11-04 15:00:00,72.38,72.39,72.26,72.27,62687.0,61.5511,61.5596,61.449,61.4575,62687.0
2015-11-04 15:05:00,72.28,72.33,72.26,72.29,270087.0,61.466,61.5086,61.449,61.4745,270087.0
2015-11-04 15:10:00,72.31,72.33,72.24,72.29,297725.0,61.4916,61.5086,61.432,61.4745,297725.0
2015-11-04 15:15:00,72.29,72.29,72.23,72.27,141890.0,61.4745,61.4745,61.4235,61.4575,141890.0
2015-11-04 15:20:00,72.27,72.32,72.26,72.32,277855.0,61.4575,61.5001,61.449,61.5001,277855.0
2015-11-04 15:25:00,72.32,72.35,72.29,72.31,159143.0,61.5001,61.5256,61.4745,61.4916,159143.0
2015-11-04 15:30:00,72.31,72.35,72.26,72.26,424830.0,61.4916,61.5256,61.449,61.449,424830.0
2015-11-04 15:35:00,72.26,72.3,72.21,72.26,158218.0,61.449,61.483,61.4065,61.449,158218.0
2015-11-04 15:40:00,72.26,72.31,72.24,72.25,137840.0,61.449,61.4916,61.432,61.4405,137840.0
2015-11-04 15:45:00,72.25,72.31,72.25,72.26,112670.0,61.4405,61.4916,61.4405,61.449,112670.0
2015-11-04 15:50:00,72.26,72.28,72.18,72.2,195406.0,61.449,61.466,61.381,61.398,195406.0
2015-11-04 15:55:00,72.2,72.32,72.2,72.31,436832.0,61.398,61.5001,61.398,61.4916,436832.0
2015-11-05 09:30:00,72.33,72.35,72.11,72.17,149747.0,61.5086,61.5256,61.3215,61.3725,149747.0
2015-11-05 09:35:00,72.18,72.21,71.99,72.07,185999.0,61.381,61.4065,61.2194,61.2875,185999.0
2015-11-05 09:40:00,72.07,72.09,71.87,71.92,144178.0,61.2875,61.3045,61.1174,61.1599,144178.0
2015-11-05 09:45:00,71.92,72.08,71.88,72.03,141906.0,61.1599,61.296,61.1259,61.2534,141906.0
2015-11-05 09:50:00,72.03,72.04,71.83,71.88,244420.0,61.2534,61.2619,61.0834,61.1259,244420.0
2015-11-05 09:55:00,71.87,72.06,71.87,72.03,118144.0,61.1174,61.279,61.1174,61.2534,118144.0
2015-11-05 10:00:00,72.04,72.14,71.98,72.01,219038.0,61.2619,61.347,61.2109,61.2364,219038.0
2015-11-05 10:05:00,72.01,72.03,71.86,71.87,116540.0,61.2364,61.2534,61.1089,61.1174,116540.0
2015-11-05 10:10:00,71.88,71.88,71.66,71.71,267042.0,61.1259,61.1259,60.9388,60.9813,267042.0
2015-11-05 10:15:00,71.71,71.72,71.56,71.59,174636.0,60.9813,60.9898,60.8538,60.8793,174636.0
2015-11-05 10:20:00,71.59,71.68,71.55,71.61,279067.0,60.8793,60.9558,60.8453,60.8963,279067.0
2015-11-05 10:25:00,71.59,71.63,71.47,71.5,179120.0,60.8793,60.9133,60.7772,60.8027,179120.0
2015-11-05 10:30:00,71.49,71.49,71.38,71.43,270131.0,60.7942,60.7942,60.7007,60.7432,270131.0
2015-11-05 10:35:00,71.44,71.53,71.42,71.46,128385.0,60.7517,60.8282,60.7347,60.7687,128385.0
2015-11-05 10:40:00,71.47,71.48,71.37,71.4,116086.0,60.7772,60.7857,60.6922,60.7177,116086.0
2015-11-05 10:45:00,71.4,71.51,71.37,71.42,90702.0,60.7177,60.8112,60.6922,60.7347,90702.0
2015-11-05 10:50:00,71.42,71.53,71.42,71.51,52848.0,60.7347,60.8282,60.7347,60.8112,52848.0
2015-11-05 10:55:00,71.5,71.56,71.48,71.53,100553.0,60.8027,60.8538,60.7857,60.8282,100553.0
2015-11-05 11:00:00,71.54,71.67,71.53,71.59,127360.0,60.8368,60.9473,60.8282,60.8793,127360.0
2015-11-05 11:05:00,71.59,71.69,71.56,71.57,197543.0,60.8793,60.9643,60.8538,60.8623,197543.0
2015-11-05 11:10:00,71.58,71.7,71.58,71.7,54236.0,60.8708,60.9728,60.8708,60.9728,54236.0
2015-11-05 11:15:00,71.69,71.77,71.67,71.74,142834.0,60.9643,61.0323,60.9473,61.0068,142834.0
2015-11-05 11:20:00,71.75,71.88,71.75,71.82,131474.0,61.0153,61.1259,61.0153,61.0749,131474.0
2015-11-05 11:25:00,71.83,71.92,71.83,71.9,68530.0,61.0834,61.1599,61.0834,61.1429,68530.0
2015-11-05 11:30:00,71.9,71.96,71.86,71.89,77183.0,61.1429,61.1939,61.1089,61.1344,77183.0
2015-11-05 11:35:00,71.91,71.91,71.84,71.85,37088.0,61.1514,61.1514,61.0919,61.1004,37088.0
2015-11-05 11:40:00,71.84,71.93,71.82,71.92,47680.0,61.0919,61.1684,61.0749,61.1599,47680.0
2015-11-05 11:45:00,71.91,72.02,71.9,72.01,68339.0,61.1514,61.2449,61.1429,61.2364,68339.0
2015-11-05 11:50:00,72.01,72.08,72.01,72.04,41177.0,61.2364,61.296,61.2364,61.2619,41177.0
2015-11-05 11:55:00,72.04,72.07,72.0,72.03,78316.0,61.2619,61.2875,61.2279,61.2534,78316.0
2015-11-05 12:00:00,72.02,72.05,71.98,71.99,43337.0,61.2449,61.2705,61.2109,61.2194,43337.0
2015-11-05 12:05:00,72.0,72.08,71.98,72.02,74694.0,61.2279,61.296,61.2109,61.2449,74694.0
2015-11-05 12:10:00,72.02,72.02,71.89,71.93,69587.0,61.2449,61.2449,61.1344,61.1684,69587.0
2015-11-05 12:15:00,71.93,71.97,71.92,71.93,130059.0,61.1684,61.2024,61.1599,61.1684,130059.0
2015-11-05 12:20:00,71.93,71.97,71.87,71.93,61766.0,61.1684,61.2024,61.1174,61.1684,61766.0
2015-11-05 12:25:00,71.92,72.04,71.91,72.01,200774.0,61.1599,61.2619,61.1514,61.2364,200774.0
2015-11-05 12:30:00,72.0,72.03,71.9,71.93,52625.0,61.2279,61.2534,61.1429,61.1684,52625.0
2015-11-05 12:35:00,71.92,71.93,71.85,71.9,19146.0,61.1599,61.1684,61.1004,61.1429,19146.0
2015-11-05 12:40:00,71.91,71.99,71.91,71.93,29428.0,61.1514,61.2194,61.1514,61.1684,29428.0
2015-11-05 12:45:00,71.94,71.97,71.87,71.91,161286.0,61.1769,61.2024,61.1174,61.1514,161286.0
2015-11-05 12:50:00,71.91,72.0,71.89,71.98,190361.0,61.1514,61.2279,61.1344,61.2109,190361.0
2015-11-05 12:55:00,71.98,72.11,71.98,72.09,41165.0,61.2109,61.3215,61.2109,61.3045,41165.0
2015-11-05 13:00:00,72.1,72.11,72.03,72.07,40081.0,61.313,61.3215,61.2534,61.2875,40081.0
2015-11-05 13:05:00,72.07,72.08,71.98,71.99,31355.0,61.2875,61.296,61.2109,61.2194,31355.0
2015-11-05 13:10:00,71.99,72.03,71.95,72.0,33993.0,61.2194,61.2534,61.1854,61.2279,33993.0
2015-11-05 13:15:00,72.0,72.03,71.94,71.99,39624.0,61.2279,61.2534,61.1769,61.2194,39624.0
2015-11-05 13:20:00,71.99,72.01,71.92,71.95,30211.0,61.2194,61.2364,61.1599,61.1854,30211.0
2015-11-05 13:25:00,71.94,71.97,71.89,71.91,49108.0,61.1769,61.2024,61.1344,61.1514,49108.0
2015-11-05 13:30:00,71.91,71.95,71.89,71.93,44574.0,61.1514,61.1854,61.1344,61.1684,44574.0
2015-11-05 13:35:00,71.94,71.94,71.89,71.91,36957.0,61.1769,61.1769,61.1344,61.1514,36957.0
2015-11-05 13:40:00,71.91,71.92,71.86,71.87,48525.0,61.1514,61.1599,61.1089,61.1174,48525.0
2015-11-05 13:45:00,71.86,71.87,71.79,71.79,30513.0,61.1089,61.1174,61.0494,61.0494,30513.0
2015-11-05 13:50:00,71.8,71.86,71.78,71.86,23255.0,61.0579,61.1089,61.0408,61.1089,23255.0
2015-11-05 13:55:00,71.86,71.9,71.82,71.9,148998.0,61.1089,61.1429,61.0749,61.1429,148998.0
2015-11-05 14:00:00,71.91,72.01,71.91,71.99,41473.0,61.1514,61.2364,61.1514,61.2194,41473.0
2015-11-05 14:05:00,71.99,72.05,71.97,71.98,52958.0,61.2194,61.2705,61.2024,61.2109,52958.0
2015-11-05 14:10:00,71.98,72.01,71.96,71.96,112168.0,61.2109,61.2364,61.1939,61.1939,112168.0
2015-11-05 14:15:00,71.97,71.99,71.9,71.9,48900.0,61.2024,61.2194,61.1429,61.1429,48900.0
2015-11-05 14:20:00,71.89,71.92,71.8,71.87,51649.0,61.1344,61.1599,61.0579,61.1174,51649.0
2015-11-05 14:25:00,71.88,71.94,71.85,71.93,63336.0,61.1259,61.1769,61.1004,61.1684,63336.0
2015-11-05 14:30:00,71.93,71.93,71.84,71.89,57557.0,61.1684,61.1684,61.0919,61.1344,57557.0
2015-11-05 14:35:00,71.88,71.91,71.85,71.87,28486.0,61.1259,61.1514,61.1004,61.1174,28486.0
2015-11-05 14:40:00,71.87,71.96,71.87,71.93,99362.0,61.1174,61.1939,61.1174,61.1684,99362.0
2015-11-05 14:45:00,71.92,71.97,71.91,71.95,49296.0,61.1599,61.2024,61.1514,61.1854,49296.0
2015-11-05 14:50:00,71.96,71.99,71.93,71.94,19668.0,61.1939,61.2194,61.1684,61.1769,19668.0
2015-11-05 14:55:00,71.94,71.99,71.92,71.99,41863.0,61.1769,61.2194,61.1599,61.2194,41863.0
2015-11-05 15:00:00,71.99,71.99,71.92,71.94,171922.0,61.2194,61.2194,61.1599,61.1769,171922.0
2015-11-05 15:05:00,71.94,71.94,71.9,71.93,43520.0,61.1769,61.1769,61.1429,61.1684,43520.0
2015-11-05 15:10:00,71.94,71.96,71.89,71.9,35440.0,61.1769,61.1939,61.1344,61.1429,35440.0
2015-11-05 15:15:00,71.9,72.01,71.9,71.97,103137.0,61.1429,61.2364,61.1429,61.2024,103137.0
2015-11-05 15:20:00,71.97,71.99,71.95,71.97,92809.0,61.2024,61.2194,61.1854,61.2024,92809.0
2015-11-05 15:25:00,71.98,72.06,71.98,72.05,276824.0,61.2109,61.279,61.2109,61.2705,276824.0
2015-11-05 15:30:00,72.04,72.07,72.0,72.07,81247.0,61.2619,61.2875,61.2279,61.2875,81247.0
2015-11-05 15:35:00,72.07,72.1,72.03,72.07,213857.0,61.2875,61.313,61.2534,61.2875,213857.0
2015-11-05 15:40:00,72.06,72.21,72.05,72.2,125139.0,61.279,61.4065,61.2705,61.398,125139.0
2015-11-05 15:45:00,72.19,72.2,72.09,72.12,137844.0,61.3895,61.398,61.3045,61.33,137844.0
2015-11-05 15:50:00,72.12,72.17,72.1,72.14,198978.0,61.33,61.3725,61.313,61.347,198978.0
2015-11-05 15:55:00,72.14,72.14,72.04,72.06,654988.0,61.347,61.347,61.2619,61.279,654988.0
2015-11-06 09:30:00,71.61,71.82,71.44,71.48,293705.0,60.8963,61.0749,60.7517,60.7857,293705.0
2015-11-06 09:35:00,71.48,71.58,71.36,71.47,423795.0,60.7857,60.8708,60.6837,60.7772,423795.0
2015-11-06 09:40:00,71.48,71.53,71.37,71.39,281016.0,60.7857,60.8282,60.6922,60.7092,281016.0
2015-11-06 09:45:00,71.4,71.44,71.22,71.25,515183.0,60.7177,60.7517,60.5646,60.5901,515183.0
2015-11-06 09:50:00,71.24,71.3,71.16,71.2,244901.0,60.5816,60.6327,60.5136,60.5476,244901.0
2015-11-06 09:55:00,71.2,71.26,71.08,71.15,345412.0,60.5476,60.5986,60.4456,60.5051,345412.0
2015-11-06 10:00:00,71.15,71.2,71.03,71.04,263581.0,60.5051,60.5476,60.4031,60.4116,263581.0
2015-11-06 10:05:00,71.04,71.07,70.93,71.03,329520.0,60.4116,60.4371,60.318,60.4031,329520.0
2015-11-06 10:10:00,71.02,71.05,70.92,71.04,218847.0,60.3946,60.4201,60.3095,60.4116,218847.0
2015-11-06 10:15:00,71.05,71.13,70.95,71.11,142544.0,60.4201,60.4881,60.335,60.4711,142544.0
2015-11-06 10:20:00,71.11,71.14,71.03,71.04,202826.0,60.4711,60.4966,60.4031,60.4116,202826.0
2015-11-06 10:25:00,71.04,71.23,71.03,71.22,95242.0,60.4116,60.5731,60.4031,60.5646,95242.0
2015-11-06 10:30:00,71.23,71.24,71.13,71.16,566633.0,60.5731,60.5816,60.4881,60.5136,566633.0
2015-11-06 10:35:00,71.16,71.39,71.14,71.36,206905.0,60.5136,60.7092,60.4966,60.6837,206905.0
2015-11-06 10:40:00,71.37,71.5,71.36,71.5,224223.0,60.6922,60.8027,60.6837,60.8027,224223.0
2015-11-06 10:45:00,71.5,71.56,71.45,71.45,195549.0,60.8027,60.8538,60.7602,60.7602,195549.0
2015-11-06 10:50:00,71.47,71.53,71.23,71.23,420583.0,60.7772,60.8282,60.5731,60.5731,420583.0
2015-11-06 10:55:00,71.24,71.4,71.24,71.38,299637.0,60.5816,60.7177,60.5816,60.7007,299637.0
2015-11-06 11:00:00,71.37,71.44,71.27,71.32,125812.0,60.6922,60.7517,60.6071,60.6497,125812.0
2015-11-06 11:05:00,71.33,71.48,71.33,71.41,122844.0,60.6582,60.7857,60.6582,60.7262,122844.0
2015-11-06 11:10:00,71.42,71.53,71.39,71.51,61706.0,60.7347,60.8282,60.7092,60.8112,61706.0
2015-11-06 11:15:00,71.51,71.52,71.42,71.45,184659.0,60.8112,60.8197,60.7347,60.7602,184659.0
2015-11-06 11:20:00,71.44,71.47,71.34,71.34,62251.0,60.7517,60.7772,60.6667,60.6667,62251.0
2015-11-06 11:25:00,71.34,71.37,71.22,71.27,185439.0,60.6667,60.6922,60.5646,60.6071,185439.0
2015-11-06 11:30:00,71.28,71.41,71.28,71.4,46925.0,60.6157,60.7262,60.6157,60.7177,46925.0
2015-11-06 11:35:00,71.41,71.45,71.4,71.41,56507.0,60.7262,60.7602,60.7177,60.7262,56507.0
2015-11-06 11:40:00,71.41,71.44,71.35,71.38,87562.0,60.7262,60.7517,60.6752,60.7007,87562.0
2015-11-06 11:45:00,71.38,71.47,71.38,71.45,56711.0,60.7007,60.7772,60.7007,60.7602,56711.0
2015-11-06 11:50:00,71.45,71.52,71.44,71.5,67727.0,60.7602,60.8197,60.7517,60.8027,67727.0
2015-11-06 11:55:00,71.5,71.5,71.43,71.44,169031.0,60.8027,60.8027,60.7432,60.7517,169031.0
2015-11-06 12:00:00,71.45,71.5,71.43,71.49,60488.0,60.7602,60.8027,60.7432,60.7942,60488.0
2015-11-06 12:05:00,71.49,71.52,71.46,71.5,20884.0,60.7942,60.8197,60.7687,60.8027,20884.0
2015-11-06 12:10:00,71.51,71.58,71.5,71.55,102531.0,60.8112,60.8708,60.8027,60.8453,102531.0
2015-11-06 12:15:00,71.56,71.57,71.46,71.47,58664.0,60.8538,60.8623,60.7687,60.7772,58664.0
2015-11-06 12:20:00,71.47,71.47,71.27,71.27,152111.0,60.7772,60.7772,60.6071,60.6071,152111.0
2015-11-06 12:25:00,71.27,71.3,71.18,71.25,115370.0,60.6071,60.6327,60.5306,60.5901,115370.0
2015-11-06 12:30:00,71.25,71.4,71.24,71.37,40809.0,60.5901,60.7177,60.5816,60.6922,40809.0
2015-11-06 12:35:00,71.37,71.38,71.28,71.3,33458.0,60.6922,60.7007,60.6157,60.6327,33458.0
2015-11-06 12:40:00,71.31,71.41,71.29,71.4,18915.0,60.6412,60.7262,60.6242,60.7177,18915.0
2015-11-06 12:45:00,71.39,71.43,71.36,71.4,68048.0,60.7092,60.7432,60.6837,60.7177,68048.0
2015-11-06 12:50:00,71.38,71.44,71.34,71.38,38034.0,60.7007,60.7517,60.6667,60.7007,38034.0
2015-11-06 12:55:00,71.38,71.42,71.36,71.37,42645.0,60.7007,60.7347,60.6837,60.6922,42645.0
2015-11-06 13:00:00,71.39,71.45,71.36,71.45,28015.0,60.7092,60.7602,60.6837,60.7602,28015.0
2015-11-06 13:05:00,71.45,71.49,71.36,71.42,54935.0,60.7602,60.7942,60.6837,60.7347,54935.0
2015-11-06 13:10:00,71.41,71.47,71.41,71.46,33368.0,60.7262,60.7772,60.7262,60.7687,33368.0
2015-11-06 13:15:00,71.47,71.48,71.43,71.47,24470.0,60.7772,60.7857,60.7432,60.7772,24470.0
2015-11-06 13:20:00,71.48,71.56,71.48,71.52,49112.0,60.7857,60.8538,60.7857,60.8197,49112.0
2015-11-06 13:25:00,71.53,71.54,71.44,71.45,26562.0,60.8282,60.8368,60.7517,60.7602,26562.0
2015-11-06 13:30:00,71.45,71.48,71.39,71.39,70565.0,60.7602,60.7857,60.7092,60.7092,70565.0
2015-11-06 13:35:00,71.4,71.42,71.35,71.41,70253.0,60.7177,60.7347,60.6752,60.7262,70253.0
2015-11-06 13:40:00,71.41,71.47,71.38,71.39,37963.0,60.7262,60.7772,60.7007,60.7092,37963.0
2015-11-06 13:45:00,71.38,71.57,71.37,71.57,36324.0,60.7007,60.8623,60.6922,60.8623,36324.0
2015-11-06 13:50:00,71.57,71.69,71.56,71.68,70995.0,60.8623,60.9643,60.8538,60.9558,70995.0
2015-11-06 13:55:00,71.69,71.71,71.61,71.65,27879.0,60.9643,60.9813,60.8963,60.9303,27879.0
2015-11-06 14:00:00,71.66,71.79,71.62,71.76,211758.0,60.9388,61.0494,60.9048,61.0238,211758.0
2015-11-06 14:05:00,71.76,71.77,71.7,71.71,59253.0,61.0238,61.0323,60.9728,60.9813,59253.0
2015-11-06 14:10:00,71.7,71.73,71.63,71.65,63100.0,60.9728,60.9983,60.9133,60.9303,63100.0
2015-11-06 14:15:00,71.66,71.72,71.63,71.67,91938.0,60.9388,60.9898,60.9133,60.9473,91938.0
2015-11-06 14:20:00,71.67,71.74,71.66,71.67,54628.0,60.9473,61.0068,60.9388,60.9473,54628.0
2015-11-06 14:25:00,71.67,71.67,71.62,71.62,76288.0,60.9473,60.9473,60.9048,60.9048,76288.0
2015-11-06 14:30:00,71.62,71.66,71.5,71.52,67172.0,60.9048,60.9388,60.8027,60.8197,67172.0
2015-11-06 14:35:00,71.52,71.57,71.48,71.49,24408.0,60.8197,60.8623,60.7857,60.7942,24408.0
2015-11-06 14:40:00,71.49,71.49,71.44,71.46,56601.0,60.7942,60.7942,60.7517,60.7687,56601.0
2015-11-06 14:45:00,71.46,71.51,71.43,71.49,51955.0,60.7687,60.8112,60.7432,60.7942,51955.0
2015-11-06 14:50:00,71.5,71.56,71.49,71.55,415965.0,60.8027,60.8538,60.7942,60.8453,415965.0
2015-11-06 14:55:00,71.56,71.59,71.54,71.58,345050.0,60.8538,60.8793,60.8368,60.8708,345050.0
2015-11-06 15:00:00,71.58,71.66,71.57,71.62,195271.0,60.8708,60.9388,60.8623,60.9048,195271.0
2015-11-06 15:05:00,71.62,71.67,71.61,71.64,77448.0,60.9048,60.9473,60.8963,60.9218,77448.0
2015-11-06 15:10:00,71.64,71.67,71.61,71.66,35568.0,60.9218,60.9473,60.8963,60.9388,35568.0
2015-11-06 15:15:00,71.66,71.68,71.63,71.67,90764.0,60.9388,60.9558,60.9133,60.9473,90764.0
2015-11-06 15:20:00,71.68,71.73,71.66,71.73,93818.0,60.9558,60.9983,60.9388,60.9983,93818.0
2015-11-06 15:25:00,71.73,71.74,71.66,71.71,316557.0,60.9983,61.0068,60.9388,60.9813,316557.0
2015-11-06 15:30:00,71.72,71.78,71.71,71.78,66156.0,60.9898,61.0408,60.9813,61.0408,66156.0
2015-11-06 15:35:00,71.78,71.79,71.65,71.67,228142.0,61.0408,61.0494,60.9303,60.9473,228142.0
2015-11-06 15:40:00,71.67,71.72,71.65,71.71,70741.0,60.9473,60.9898,60.9303,60.9813,70741.0
2015-11-06 15:45:00,71.71,71.74,71.7,71.72,66354.0,60.9813,61.0068,60.9728,60.9898,66354.0
2015-11-06 15:50:00,71.72,71.78,71.72,71.72,246018.0,60.9898,61.0408,60.9898,60.9898,246018.0
2015-11-06 15:55:00,71.73,71.78,71.7,71.76,601077.0,60.9983,61.0408,60.9728,61.0238,601077.0
2015-11-09 09:30:00,71.62,71.62,71.16,71.3,232033.0,60.9048,60.9048,60.5136,60.6327,232033.0
2015-11-09 09:35:00,71.3,71.49,71.29,71.47,356610.0,60.6327,60.7942,60.6242,60.7772,356610.0
2015-11-09 09:40:00,71.48,71.49,71.34,71.39,269681.0,60.7857,60.7942,60.6667,60.7092,269681.0
2015-11-09 09:45:00,71.4,71.44,71.32,71.34,209035.0,60.7177,60.7517,60.6497,60.6667,209035.0
2015-11-09 09:50:00,71.33,71.47,71.31,71.44,207942.0,60.6582,60.7772,60.6412,60.7517,207942.0
2015-11-09 09:55:00,71.45,71.46,71.31,71.31,89187.0,60.7602,60.7687,60.6412,60.6412,89187.0
2015-11-09 10:00:00,71.3,71.35,71.16,71.23,147063.0,60.6327,60.6752,60.5136,60.5731,147063.0
2015-11-09 10:05:00,71.23,71.23,71.0,71.06,465519.0,60.5731,60.5731,60.3775,60.4286,465519.0
2015-11-09 10:10:00,71.06,71.06,70.92,71.03,229757.0,60.4286,60.4286,60.3095,60.4031,229757.0
2015-11-09 10:15:00,71.02,71.1,70.97,71.08,199079.0,60.3946,60.4626,60.352,60.4456,199079.0
2015-11-09 10:20:00,71.09,71.15,71.0,71.04,155727.0,60.4541,60.5051,60.3775,60.4116,155727.0
2015-11-09 10:25:00,71.03,71.18,71.02,71.16,58239.0,60.4031,60.5306,60.3946,60.5136,58239.0
2015-11-09 10:30:00,71.15,71.15,71.03,71.1,181413.0,60.5051,60.5051,60.4031,60.4626,181413.0
2015-11-09 10:35:00,71.1,71.24,71.1,71.2,119957.0,60.4626,60.5816,60.4626,60.5476,119957.0
2015-11-09 10:40:00,71.19,71.22,71.15,71.21,129790.0,60.5391,60.5646,60.5051,60.5561,129790.0
2015-11-09 10:45:00,71.22,71.26,71.15,71.24,139678.0,60.5646,60.5986,60.5051,60.5816,139678.0
2015-11-09 10:50:00,71.23,71.27,71.2,71.24,161076.0,60.5731,60.6071,60.5476,60.5816,161076.0
2015-11-09 10:55:00,71.25,71.32,71.23,71.26,165553.0,60.5901,60.6497,60.5731,60.5986,165553.0
2015-11-09 11:00:00,71.26,71.26,71.15,71.16,89583.0,60.5986,60.5986,60.5051,60.5136,89583.0
2015-11-09 11:05:00,71.16,71.16,71.05,71.1,148042.0,60.5136,60.5136,60.4201,60.4626,148042.0
2015-11-09 11:10:00,71.1,71.13,71.03,71.06,40025.0,60.4626,60.4881,60.4031,60.4286,40025.0
2015-11-09 11:15:00,71.06,71.07,70.98,71.06,184560.0,60.4286,60.4371,60.3605,60.4286,184560.0
2015-11-09 11:20:00,71.05,71.06,70.98,70.99,135943.0,60.4201,60.4286,60.3605,60.369,135943.0
2015-11-09 11:25:00,70.98,71.03,70.9,70.92,114441.0,60.3605,60.4031,60.2925,60.3095,114441.0
2015-11-09 11:30:00,70.92,71.03,70.91,70.99,122589.0,60.3095,60.4031,60.301,60.369,122589.0
2015-11-09 11:35:00,70.99,71.02,70.97,71.0,51269.0,60.369,60.3946,60.352,60.3775,51269.0
2015-11-09 11:40:00,71.0,71.01,70.9,70.93,514446.0,60.3775,60.386,60.2925,60.318,514446.0
2015-11-09 11:45:00,70.92,70.93,70.86,70.91,110466.0,60.3095,60.318,60.2585,60.301,110466.0
2015-11-09 11:50:00,70.89,70.91,70.83,70.86,111995.0,60.284,60.301,60.233,60.2585,111995.0
2015-11-09 11:55:00,70.86,70.89,70.84,70.87,42923.0,60.2585,60.284,60.2415,60.267,42923.0
2015-11-09 12:00:00,70.86,70.88,70.79,70.86,69868.0,60.2585,60.2755,60.199,60.2585,69868.0
2015-11-09 12:05:00,70.87,70.94,70.87,70.94,58078.0,60.267,60.3265,60.267,60.3265,58078.0
2015-11-09 12:10:00,70.93,70.99,70.91,70.97,116718.0,60.318,60.369,60.301,60.352,116718.0
2015-11-09 12:15:00,70.98,71.02,70.96,71.01,72640.0,60.3605,60.3946,60.3435,60.386,72640.0
2015-11-09 12:20:00,71.01,71.16,71.0,71.11,167143.0,60.386,60.5136,60.3775,60.4711,167143.0
2015-11-09 12:25:00,71.09,71.15,71.08,71.14,68431.0,60.4541,60.5051,60.4456,60.4966,68431.0
2015-11-09 12:30:00,71.15,71.16,71.11,71.12,53080.0,60.5051,60.5136,60.4711,60.4796,53080.0
2015-11-09 12:35:00,71.13,71.19,71.12,71.16,43030.0,60.4881,60.5391,60.4796,60.5136,43030.0
2015-11-09 12:40:00,71.16,71.19,71.12,71.14,106150.0,60.5136,60.5391,60.4796,60.4966,106150.0
2015-11-09 12:45:00,71.14,71.14,71.08,71.09,21154.0,60.4966,60.4966,60.4456,60.4541,21154.0
2015-11-09 12:50:00,71.09,71.14,71.07,71.1,40488.0,60.4541,60.4966,60.4371,60.4626,40488.0
2015-11-09 12:55:00,71.09,71.1,71.07,71.09,24877.0,60.4541,60.4626,60.4371,60.4541,24877.0
2015-11-09 13:00:00,71.08,71.12,71.0,71.01,41864.0,60.4456,60.4796,60.3775,60.386,41864.0
2015-11-09 13:05:00,71.01,71.06,70.96,70.98,40836.0,60.386,60.4286,60.3435,60.3605,40836.0
2015-11-09 13:10:00,70.99,71.02,70.95,70.96,29221.0,60.369,60.3946,60.335,60.3435,29221.0
2015-11-09 13:15:00,70.95,70.98,70.93,70.96,72373.0,60.335,60.3605,60.318,60.3435,72373.0
2015-11-09 13:20:00,70.95,71.01,70.95,71.01,24228.0,60.335,60.386,60.335,60.386,24228.0
2015-11-09 13:25:00,71.02,71.05,71.0,71.03,19700.0,60.3946,60.4201,60.3775,60.4031,19700.0
2015-11-09 13:30:00,71.03,71.03,70.96,70.96,17204.0,60.4031,60.4031,60.3435,60.3435,17204.0
2015-11-09 13:35:00,70.98,71.1,70.97,71.09,21004.0,60.3605,60.4626,60.352,60.4541,21004.0
2015-11-09 13:40:00,71.09,71.11,71.02,71.11,126373.0,60.4541,60.4711,60.3946,60.4711,126373.0
2015-11-09 13:45:00,71.11,71.11,70.96,70.97,112121.0,60.4711,60.4711,60.3435,60.352,112121.0
2015-11-09 13:50:00,70.97,70.97,70.8,70.89,67496.0,60.352,60.352,60.2075,60.284,67496.0
2015-11-09 13:55:00,70.88,70.95,70.86,70.88,106943.0,60.2755,60.335,60.2585,60.2755,106943.0
2015-11-09 14:00:00,70.88,70.91,70.82,70.91,169217.0,60.2755,60.301,60.2245,60.301,169217.0
2015-11-09 14:05:00,70.91,71.01,70.89,70.98,105086.0,60.301,60.386,60.284,60.3605,105086.0
2015-11-09 14:10:00,70.98,71.02,70.98,71.0,58654.0,60.3605,60.3946,60.3605,60.3775,58654.0
2015-11-09 14:15:00,71.0,71.14,70.96,71.13,998219.0,60.3775,60.4966,60.3435,60.4881,998219.0
2015-11-09 14:20:00,71.13,71.25,71.12,71.12,226529.0,60.4881,60.5901,60.4796,60.4796,226529.0
2015-11-09 14:25:00,71.12,71.18,71.09,71.11,84923.0,60.4796,60.5306,60.4541,60.4711,84923.0
2015-11-09 14:30:00,71.11,71.2,71.07,71.19,56866.0,60.4711,60.5476,60.4371,60.5391,56866.0
2015-11-09 14:35:00,71.18,71.2,71.04,71.05,125320.0,60.5306,60.5476,60.4116,60.4201,125320.0
2015-11-09 14:40:00,71.05,71.12,71.04,71.05,119849.0,60.4201,60.4796,60.4116,60.4201,119849.0
2015-11-09 14:45:00,71.06,71.12,71.03,71.1,99218.0,60.4286,60.4796,60.4031,60.4626,99218.0
2015-11-09 14:50:00,71.1,71.17,71.1,71.12,118371.0,60.4626,60.5221,60.4626,60.4796,118371.0
2015-11-09 14:55:00,71.12,71.18,71.11,71.12,187325.0,60.4796,60.5306,60.4711,60.4796,187325.0
2015-11-09 15:00:00,71.12,71.15,71.05,71.14,110208.0,60.4796,60.5051,60.4201,60.4966,110208.0
2015-11-09 15:05:00,71.14,71.16,71.05,71.07,108810.0,60.4966,60.5136,60.4201,60.4371,108810.0
2015-11-09 15:10:00,71.07,71.14,71.04,71.08,98067.0,60.4371,60.4966,60.4116,60.4456,98067.0
2015-11-09 15:15:00,71.08,71.13,71.0,71.08,169835.0,60.4456,60.4881,60.3775,60.4456,169835.0
2015-11-09 15:20:00,71.08,71.11,71.03,71.08,114404.0,60.4456,60.4711,60.4031,60.4456,114404.0
2015-11-09 15:25:00,71.08,71.15,71.07,71.15,198088.0,60.4456,60.5051,60.4371,60.5051,198088.0
2015-11-09 15:30:00,71.15,71.26,71.14,71.25,320820.0,60.5051,60.5986,60.4966,60.5901,320820.0
2015-11-09 15:35:00,71.25,71.37,71.23,71.34,240103.0,60.5901,60.6922,60.5731,60.6667,240103.0
2015-11-09 15:40:00,71.34,71.37,71.28,71.28,155663.0,60.6667,60.6922,60.6157,60.6157,155663.0
2015-11-09 15:45:00,71.29,71.41,71.29,71.39,247255.0,60.6242,60.7262,60.6242,60.7092,247255.0
2015-11-09 15:50:00,71.4,71.4,71.31,71.34,188765.0,60.7177,60.7177,60.6412,60.6667,188765.0
2015-11-09 15:55:00,71.34,71.36,71.19,71.2,898410.0,60.6667,60.6837,60.5391,60.5476,898410.0
2015-11-10 09:30:00,71.32,71.46,71.22,71.42,171821.0,60.6497,60.7687,60.5646,60.7347,171821.0
2015-11-10 09:35:00,71.42,71.65,71.38,71.59,167192.0,60.7347,60.9303,60.7007,60.8793,167192.0
2015-11-10 09:40:00,71.58,71.58,71.25,71.27,278210.0,60.8708,60.8708,60.5901,60.6071,278210.0
2015-11-10 09:45:00,71.26,71.47,71.21,71.46,174696.0,60.5986,60.7772,60.5561,60.7687,174696.0
2015-11-10 09:50:00,71.46,71.53,71.34,71.44,159592.0,60.7687,60.8282,60.6667,60.7517,159592.0
2015-11-10 09:55:00,71.44,71.54,71.4,71.42,113245.0,60.7517,60.8368,60.7177,60.7347,113245.0
2015-11-10 10:00:00,71.43,71.49,71.37,71.38,40658.0,60.7432,60.7942,60.6922,60.7007,40658.0
2015-11-10 10:05:00,71.38,71.45,71.35,71.37,85044.0,60.7007,60.7602,60.6752,60.6922,85044.0
2015-11-10 10:10:00,71.37,71.38,71.24,71.28,148802.0,60.6922,60.7007,60.5816,60.6157,148802.0
2015-11-10 10:15:00,71.27,71.37,71.22,71.22,171417.0,60.6071,60.6922,60.5646,60.5646,171417.0
2015-11-10 10:20:00,71.22,71.22,71.07,71.22,162766.0,60.5646,60.5646,60.4371,60.5646,162766.0
2015-11-10 10:25:00,71.22,71.26,71.18,71.21,43257.0,60.5646,60.5986,60.5306,60.5561,43257.0
2015-11-10 10:30:00,71.21,71.29,71.19,71.21,54831.0,60.5561,60.6242,60.5391,60.5561,54831.0
2015-11-10 10:35:00,71.22,71.34,71.21,71.32,58548.0,60.5646,60.6667,60.5561,60.6497,58548.0
2015-11-10 10:40:00,71.32,71.34,71.27,71.29,51366.0,60.6497,60.6667,60.6071,60.6242,51366.0
2015-11-10 10:45:00,71.3,71.39,71.29,71.39,74882.0,60.6327,60.7092,60.6242,60.7092,74882.0
2015-11-10 10:50:00,71.4,71.4,71.33,71.35,120636.0,60.7177,60.7177,60.6582,60.6752,120636.0
2015-11-10 10:55:00,71.35,71.37,71.27,71.31,50378.0,60.6752,60.6922,60.6071,60.6412,50378.0
2015-11-10 11:00:00,71.31,71.37,71.27,71.28,61690.0,60.6412,60.6922,60.6071,60.6157,61690.0
2015-11-10 11:05:00,71.29,71.32,71.24,71.24,54959.0,60.6242,60.6497,60.5816,60.5816,54959.0
2015-11-10 11:10:00,71.24,71.27,71.2,71.27,45220.0,60.5816,60.6071,60.5476,60.6071,45220.0
2015-11-10 11:15:00,71.26,71.35,71.23,71.31,84840.0,60.5986,60.6752,60.5731,60.6412,84840.0
2015-11-10 11:20:00,71.31,71.39,71.28,71.31,47896.0,60.6412,60.7092,60.6157,60.6412,47896.0
2015-11-10 11:25:00,71.32,71.33,71.25,71.31,39989.0,60.6497,60.6582,60.5901,60.6412,39989.0
2015-11-10 11:30:00,71.31,71.33,71.24,71.26,27343.0,60.6412,60.6582,60.5816,60.5986,27343.0
2015-11-10 11:35:00,71.27,71.27,71.2,71.21,34539.0,60.6071,60.6071,60.5476,60.5561,34539.0
2015-11-10 11:40:00,71.22,71.31,71.22,71.28,74498.0,60.5646,60.6412,60.5646,60.6157,74498.0
2015-11-10 11:45:00,71.3,71.31,71.23,71.26,45017.0,60.6327,60.6412,60.5731,60.5986,45017.0
2015-11-10 11:50:00,71.27,71.34,71.27,71.3,24739.0,60.6071,60.6667,60.6071,60.6327,24739.0
2015-11-10 11:55:00,71.3,71.34,71.28,71.34,58367.0,60.6327,60.6667,60.6157,60.6667,58367.0
2015-11-10 12:00:00,71.33,71.35,71.29,71.31,24649.0,60.6582,60.6752,60.6242,60.6412,24649.0
2015-11-10 12:05:00,71.31,71.34,71.26,71.29,43595.0,60.6412,60.6667,60.5986,60.6242,43595.0
2015-11-10 12:10:00,71.29,71.36,71.28,71.34,36322.0,60.6242,60.6837,60.6157,60.6667,36322.0
2015-11-10 12:15:00,71.35,71.44,71.34,71.42,110043.0,60.6752,60.7517,60.6667,60.7347,110043.0
2015-11-10 12:20:00,71.42,71.5,71.42,71.47,56049.0,60.7347,60.8027,60.7347,60.7772,56049.0
2015-11-10 12:25:00,71.46,71.52,71.45,71.5,31918.0,60.7687,60.8197,60.7602,60.8027,31918.0
2015-11-10 12:30:00,71.5,71.53,71.44,71.46,630354.0,60.8027,60.8282,60.7517,60.7687,630354.0
2015-11-10 12:35:00,71.48,71.54,71.46,71.54,40471.0,60.7857,60.8368,60.7687,60.8368,40471.0
2015-11-10 12:40:00,71.54,71.54,71.44,71.44,38387.0,60.8368,60.8368,60.7517,60.7517,38387.0
2015-11-10 12:45:00,71.43,71.45,71.39,71.43,30661.0,60.7432,60.7602,60.7092,60.7432,30661.0
2015-11-10 12:50:00,71.44,71.48,71.42,71.46,23122.0,60.7517,60.7857,60.7347,60.7687,23122.0
2015-11-10 12:55:00,71.47,71.51,71.45,71.48,22051.0,60.7772,60.8112,60.7602,60.7857,22051.0
2015-11-10 13:00:00,71.48,71.52,71.47,71.51,42386.0,60.7857,60.8197,60.7772,60.8112,42386.0
2015-11-10 13:05:00,71.51,71.52,71.4,71.45,31444.0,60.8112,60.8197,60.7177,60.7602,31444.0
2015-11-10 13:10:00,71.45,71.49,71.43,71.46,93684.0,60.7602,60.7942,60.7432,60.7687,93684.0
2015-11-10 13:15:00,71.46,71.49,71.41,71.42,46039.0,60.7687,60.7942,60.7262,60.7347,46039.0
2015-11-10 13:20:00,71.42,71.46,71.41,71.42,32805.0,60.7347,60.7687,60.7262,60.7347,32805.0
2015-11-10 13:25:00,71.43,71.49,71.4,71.48,64138.0,60.7432,60.7942,60.7177,60.7857,64138.0
2015-11-10 13:30:00,71.5,71.52,71.47,71.52,24585.0,60.8027,60.8197,60.7772,60.8197,24585.0
2015-11-10 13:35:00,71.52,71.56,71.5,71.55,25468.0,60.8197,60.8538,60.8027,60.8453,25468.0
2015-11-10 13:40:00,71.54,71.61,71.53,71.59,157701.0,60.8368,60.8963,60.8282,60.8793,157701.0
2015-11-10 13:45:00,71.61,71.66,71.59,71.63,118591.0,60.8963,60.9388,60.8793,60.9133,118591.0
2015-11-10 13:50:00,71.64,71.73,71.64,71.73,117705.0,60.9218,60.9983,60.9218,60.9983,117705.0
2015-11-10 13:55:00,71.72,71.72,71.66,71.67,142320.0,60.9898,60.9898,60.9388,60.9473,142320.0
2015-11-10 14:00:00,71.67,71.7,71.66,71.67,64890.0,60.9473,60.9728,60.9388,60.9473,64890.0
2015-11-10 14:05:00,71.66,71.67,71.6,71.6,34952.0,60.9388,60.9473,60.8878,60.8878,34952.0
2015-11-10 14:10:00,71.6,71.66,71.59,71.66,31477.0,60.8878,60.9388,60.8793,60.9388,31477.0
2015-11-10 14:15:00,71.65,71.68,71.63,71.63,36654.0,60.9303,60.9558,60.9133,60.9133,36654.0
2015-11-10 14:20:00,71.62,71.66,71.6,71.61,20294.0,60.9048,60.9388,60.8878,60.8963,20294.0
2015-11-10 14:25:00,71.61,71.61,71.57,71.59,16327.0,60.8963,60.8963,60.8623,60.8793,16327.0
2015-11-10 14:30:00,71.59,71.64,71.59,71.62,29794.0,60.8793,60.9218,60.8793,60.9048,29794.0
2015-11-10 14:35:00,71.61,71.66,71.6,71.65,58693.0,60.8963,60.9388,60.8878,60.9303,58693.0
2015-11-10 14:40:00,71.64,71.74,71.64,71.73,90999.0,60.9218,61.0068,60.9218,60.9983,90999.0
2015-11-10 14:45:00,71.73,71.76,71.71,71.74,39359.0,60.9983,61.0238,60.9813,61.0068,39359.0
2015-11-10 14:50:00,71.75,71.84,71.75,71.75,391540.0,61.0153,61.0919,61.0153,61.0153,391540.0
2015-11-10 14:55:00,71.76,71.76,71.72,71.72,73266.0,61.0238,61.0238,60.9898,60.9898,73266.0
2015-11-10 15:00:00,71.71,71.73,71.68,71.7,120603.0,60.9813,60.9983,60.9558,60.9728,120603.0
2015-11-10 15:05:00,71.7,71.74,71.7,71.73,63590.0,60.9728,61.0068,60.9728,60.9983,63590.0
2015-11-10 15:10:00,71.73,71.75,71.69,71.74,87234.0,60.9983,61.0153,60.9643,61.0068,87234.0
2015-11-10 15:15:00,71.74,71.75,71.68,71.69,222853.0,61.0068,61.0153,60.9558,60.9643,222853.0
2015-11-10 15:20:00,71.69,71.7,71.62,71.62,82456.0,60.9643,60.9728,60.9048,60.9048,82456.0
2015-11-10 15:25:00,71.63,71.66,71.6,71.65,108863.0,60.9133,60.9388,60.8878,60.9303,108863.0
2015-11-10 15:30:00,71.65,71.67,71.62,71.62,149636.0,60.9303,60.9473,60.9048,60.9048,149636.0
2015-11-10 15:35:00,71.62,71.64,71.59,71.62,47147.0,60.9048,60.9218,60.8793,60.9048,47147.0
2015-11-10 15:40:00,71.61,71.68,71.6,71.68,102252.0,60.8963,60.9558,60.8878,60.9558,102252.0
2015-11-10 15:45:00,71.67,71.7,71.64,71.65,125092.0,60.9473,60.9728,60.9218,60.9303,125092.0
2015-11-10 15:50:00,71.64,71.64,71.54,71.56,286639.0,60.9218,60.9218,60.8368,60.8538,286639.0
2015-11-10 15:55:00,71.56,71.69,71.54,71.69,923127.0,60.8538,60.9643,60.8368,60.9643,923127.0
2015-11-11 09:30:00,71.95,71.95,71.69,71.69,122731.0,61.1854,61.1854,60.9643,60.9643,122731.0
2015-11-11 09:35:00,71.69,71.73,71.62,71.62,217203.0,60.9643,60.9983,60.9048,60.9048,217203.0
2015-11-11 09:40:00,71.62,71.68,71.55,71.55,222360.0,60.9048,60.9558,60.8453,60.8453,222360.0
2015-11-11 09:45:00,71.55,71.62,71.53,71.56,130715.0,60.8453,60.9048,60.8282,60.8538,130715.0
2015-11-11 09:50:00,71.56,71.72,71.56,71.7,224053.0,60.8538,60.9898,60.8538,60.9728,224053.0
2015-11-11 09:55:00,71.71,71.78,71.66,71.77,159794.0,60.9813,61.0408,60.9388,61.0323,159794.0
2015-11-11 10:00:00,71.77,71.79,71.65,71.66,56925.0,61.0323,61.0494,60.9303,60.9388,56925.0
2015-11-11 10:05:00,71.66,71.69,71.63,71.67,89666.0,60.9388,60.9643,60.9133,60.9473,89666.0
2015-11-11 10:10:00,71.68,71.68,71.57,71.59,73530.0,60.9558,60.9558,60.8623,60.8793,73530.0
2015-11-11 10:15:00,71.58,71.68,71.57,71.67,57941.0,60.8708,60.9558,60.8623,60.9473,57941.0
2015-11-11 10:20:00,71.67,71.7,71.62,71.64,66542.0,60.9473,60.9728,60.9048,60.9218,66542.0
2015-11-11 10:25:00,71.62,71.64,71.57,71.61,60676.0,60.9048,60.9218,60.8623,60.8963,60676.0
2015-11-11 10:30:00,71.61,71.61,71.55,71.56,137787.0,60.8963,60.8963,60.8453,60.8538,137787.0
2015-11-11 10:35:00,71.56,71.56,71.42,71.45,201660.0,60.8538,60.8538,60.7347,60.7602,201660.0
2015-11-11 10:40:00,71.45,71.45,71.41,71.42,34630.0,60.7602,60.7602,60.7262,60.7347,34630.0
2015-11-11 10:45:00,71.43,71.47,71.38,71.39,53440.0,60.7432,60.7772,60.7007,60.7092,53440.0
2015-11-11 10:50:00,71.38,71.39,71.33,71.35,34828.0,60.7007,60.7092,60.6582,60.6752,34828.0
2015-11-11 10:55:00,71.35,71.47,71.35,71.47,52599.0,60.6752,60.7772,60.6752,60.7772,52599.0
2015-11-11 11:00:00,71.47,71.5,71.41,71.48,42185.0,60.7772,60.8027,60.7262,60.7857,42185.0
2015-11-11 11:05:00,71.48,71.51,71.43,71.48,59053.0,60.7857,60.8112,60.7432,60.7857,59053.0
2015-11-11 11:10:00,71.47,71.5,71.44,71.47,88934.0,60.7772,60.8027,60.7517,60.7772,88934.0
2015-11-11 11:15:00,71.47,71.51,71.46,71.47,80963.0,60.7772,60.8112,60.7687,60.7772,80963.0
2015-11-11 11:20:00,71.46,71.5,71.43,71.44,29336.0,60.7687,60.8027,60.7432,60.7517,29336.0
2015-11-11 11:25:00,71.43,71.47,71.4,71.46,29873.0,60.7432,60.7772,60.7177,60.7687,29873.0
2015-11-11 11:30:00,71.47,71.54,71.46,71.52,78359.0,60.7772,60.8368,60.7687,60.8197,78359.0
2015-11-11 11:35:00,71.51,71.53,71.48,71.48,18890.0,60.8112,60.8282,60.7857,60.7857,18890.0
2015-11-11 11:40:00,71.48,71.51,71.45,71.48,68480.0,60.7857,60.8112,60.7602,60.7857,68480.0
2015-11-11 11:45:00,71.48,71.5,71.44,71.5,42141.0,60.7857,60.8027,60.7517,60.8027,42141.0
2015-11-11 11:50:00,71.5,71.51,71.46,71.47,25843.0,60.8027,60.8112,60.7687,60.7772,25843.0
2015-11-11 11:55:00,71.47,71.56,71.46,71.56,266080.0,60.7772,60.8538,60.7687,60.8538,266080.0
2015-11-11 12:00:00,71.56,71.58,71.5,71.5,125849.0,60.8538,60.8708,60.8027,60.8027,125849.0
2015-11-11 12:05:00,71.5,71.52,71.48,71.52,95563.0,60.8027,60.8197,60.7857,60.8197,95563.0
2015-11-11 12:10:00,71.52,71.65,71.52,71.63,300314.0,60.8197,60.9303,60.8197,60.9133,300314.0
2015-11-11 12:15:00,71.63,71.64,71.6,71.6,11830.0,60.9133,60.9218,60.8878,60.8878,11830.0
2015-11-11 12:20:00,71.61,71.71,71.59,71.71,229010.0,60.8963,60.9813,60.8793,60.9813,229010.0
2015-11-11 12:25:00,71.71,71.77,71.69,71.69,171569.0,60.9813,61.0323,60.9643,60.9643,171569.0
2015-11-11 12:30:00,71.7,71.73,71.68,71.73,42826.0,60.9728,60.9983,60.9558,60.9983,42826.0
2015-11-11 12:35:00,71.75,71.8,71.74,71.75,364747.0,61.0153,61.0579,61.0068,61.0153,364747.0
2015-11-11 12:40:00,71.75,71.78,71.69,71.69,210866.0,61.0153,61.0408,60.9643,60.9643,210866.0
2015-11-11 12:45:00,71.69,71.7,71.66,71.66,24680.0,60.9643,60.9728,60.9388,60.9388,24680.0
2015-11-11 12:50:00,71.65,71.65,71.59,71.6,30802.0,60.9303,60.9303,60.8793,60.8878,30802.0
2015-11-11 12:55:00,71.6,71.62,71.58,71.6,20805.0,60.8878,60.9048,60.8708,60.8878,20805.0
2015-11-11 13:00:00,71.6,71.61,71.56,71.56,23669.0,60.8878,60.8963,60.8538,60.8538,23669.0
2015-11-11 13:05:00,71.57,71.57,71.48,71.52,59033.0,60.8623,60.8623,60.7857,60.8197,59033.0
2015-11-11 13:10:00,71.5,71.55,71.5,71.52,215674.0,60.8027,60.8453,60.8027,60.8197,215674.0
2015-11-11 13:15:00,71.51,71.54,71.49,71.53,37015.0,60.8112,60.8368,60.7942,60.8282,37015.0
2015-11-11 13:20:00,71.53,71.54,71.5,71.5,21575.0,60.8282,60.8368,60.8027,60.8027,21575.0
2015-11-11 13:25:00,71.49,71.5,71.44,71.46,61747.0,60.7942,60.8027,60.7517,60.7687,61747.0
2015-11-11 13:30:00,71.47,71.48,71.44,71.44,33306.0,60.7772,60.7857,60.7517,60.7517,33306.0
2015-11-11 13:35:00,71.45,71.46,71.4,71.43,31234.0,60.7602,60.7687,60.7177,60.7432,31234.0
2015-11-11 13:40:00,71.44,71.46,71.4,71.46,77770.0,60.7517,60.7687,60.7177,60.7687,77770.0
2015-11-11 13:45:00,71.46,71.47,71.42,71.46,23775.0,60.7687,60.7772,60.7347,60.7687,23775.0
2015-11-11 13:50:00,71.45,71.47,71.43,71.44,17124.0,60.7602,60.7772,60.7432,60.7517,17124.0
2015-11-11 13:55:00,71.45,71.45,71.37,71.4,29609.0,60.7602,60.7602,60.6922,60.7177,29609.0
2015-11-11 14:00:00,71.39,71.41,71.35,71.38,155000.0,60.7092,60.7262,60.6752,60.7007,155000.0
2015-11-11 14:05:00,71.38,71.41,71.35,71.35,117584.0,60.7007,60.7262,60.6752,60.6752,117584.0
2015-11-11 14:10:00,71.35,71.38,71.33,71.37,38697.0,60.6752,60.7007,60.6582,60.6922,38697.0
2015-11-11 14:15:00,71.38,71.38,71.29,71.35,44550.0,60.7007,60.7007,60.6242,60.6752,44550.0
2015-11-11 14:20:00,71.35,71.36,71.29,71.33,72825.0,60.6752,60.6837,60.6242,60.6582,72825.0
2015-11-11 14:25:00,71.34,71.38,71.28,71.37,82168.0,60.6667,60.7007,60.6157,60.6922,82168.0
2015-11-11 14:30:00,71.38,71.39,71.34,71.36,30348.0,60.7007,60.7092,60.6667,60.6837,30348.0
2015-11-11 14:35:00,71.36,71.36,71.27,71.27,75076.0,60.6837,60.6837,60.6071,60.6071,75076.0
2015-11-11 14:40:00,71.26,71.28,71.16,71.19,57646.0,60.5986,60.6157,60.5136,60.5391,57646.0
2015-11-11 14:45:00,71.19,71.2,71.15,71.17,20693.0,60.5391,60.5476,60.5051,60.5221,20693.0
2015-11-11 14:50:00,71.17,71.21,71.17,71.19,34699.0,60.5221,60.5561,60.5221,60.5391,34699.0
2015-11-11 14:55:00,71.19,71.19,71.08,71.09,40697.0,60.5391,60.5391,60.4456,60.4541,40697.0
2015-11-11 15:00:00,71.09,71.11,71.04,71.05,104487.0,60.4541,60.4711,60.4116,60.4201,104487.0
2015-11-11 15:05:00,71.05,71.14,71.03,71.03,316161.0,60.4201,60.4966,60.4031,60.4031,316161.0
2015-11-11 15:10:00,71.04,71.13,71.04,71.11,143810.0,60.4116,60.4881,60.4116,60.4711,143810.0
2015-11-11 15:15:00,71.11,71.13,71.03,71.03,145967.0,60.4711,60.4881,60.4031,60.4031,145967.0
2015-11-11 15:20:00,71.04,71.08,71.03,71.06,37981.0,60.4116,60.4456,60.4031,60.4286,37981.0
2015-11-11 15:25:00,71.04,71.09,71.04,71.08,87606.0,60.4116,60.4541,60.4116,60.4456,87606.0
2015-11-11 15:30:00,71.09,71.13,71.07,71.07,228453.0,60.4541,60.4881,60.4371,60.4371,228453.0
2015-11-11 15:35:00,71.08,71.1,71.04,71.09,111344.0,60.4456,60.4626,60.4116,60.4541,111344.0
2015-11-11 15:40:00,71.09,71.1,71.04,71.08,421927.0,60.4541,60.4626,60.4116,60.4456,421927.0
2015-11-11 15:45:00,71.09,71.11,71.02,71.02,180187.0,60.4541,60.4711,60.3946,60.3946,180187.0
2015-11-11 15:50:00,71.02,71.08,71.01,71.05,238557.0,60.3946,60.4456,60.386,60.4201,238557.0
2015-11-11 15:55:00,71.04,71.05,70.96,70.97,1226330.0,60.4116,60.4201,60.3435,60.352,1226330.0
2015-11-12 09:30:00,70.78,70.79,70.57,70.59,230712.0,60.1905,60.199,60.0119,60.0289,230712.0
2015-11-12 09:35:00,70.6,70.78,70.59,70.65,221097.0,60.0374,60.1905,60.0289,60.0799,221097.0
2015-11-12 09:40:00,70.66,70.81,70.62,70.64,134434.0,60.0884,60.216,60.0544,60.0714,134434.0
2015-11-12 09:45:00,70.65,70.82,70.63,70.75,138908.0,60.0799,60.2245,60.0629,60.1649,138908.0
2015-11-12 09:50:00,70.75,70.78,70.67,70.77,112394.0,60.1649,60.1905,60.0969,60.182,112394.0
2015-11-12 09:55:00,70.76,70.83,70.73,70.77,112136.0,60.1735,60.233,60.1479,60.182,112136.0
2015-11-12 10:00:00,70.76,70.76,70.57,70.61,109382.0,60.1735,60.1735,60.0119,60.0459,109382.0
2015-11-12 10:05:00,70.61,70.62,70.54,70.62,79914.0,60.0459,60.0544,59.9864,60.0544,79914.0
2015-11-12 10:10:00,70.62,70.69,70.59,70.62,73415.0,60.0544,60.1139,60.0289,60.0544,73415.0
2015-11-12 10:15:00,70.62,70.77,70.55,70.77,125540.0,60.0544,60.182,59.9949,60.182,125540.0
2015-11-12 10:20:00,70.77,70.79,70.71,70.74,75986.0,60.182,60.199,60.1309,60.1564,75986.0
2015-11-12 10:25:00,70.74,70.79,70.63,70.65,130918.0,60.1564,60.199,60.0629,60.0799,130918.0
2015-11-12 10:30:00,70.66,70.67,70.58,70.67,115052.0,60.0884,60.0969,60.0204,60.0969,115052.0
2015-11-12 10:35:00,70.66,70.74,70.61,70.74,60518.0,60.0884,60.1564,60.0459,60.1564,60518.0
2015-11-12 10:40:00,70.75,70.81,70.71,70.76,90751.0,60.1649,60.216,60.1309,60.1735,90751.0
2015-11-12 10:45:00,70.76,70.79,70.69,70.7,60819.0,60.1735,60.199,60.1139,60.1224,60819.0
2015-11-12 10:50:00,70.72,70.74,70.64,70.73,51631.0,60.1394,60.1564,60.0714,60.1479,51631.0
2015-11-12 10:55:00,70.73,70.87,70.73,70.84,104806.0,60.1479,60.267,60.1479,60.2415,104806.0
2015-11-12 11:00:00,70.83,70.86,70.8,70.86,76118.0,60.233,60.2585,60.2075,60.2585,76118.0
2015-11-12 11:05:00,70.86,70.89,70.84,70.88,37373.0,60.2585,60.284,60.2415,60.2755,37373.0
2015-11-12 11:10:00,70.87,70.87,70.78,70.79,35325.0,60.267,60.267,60.1905,60.199,35325.0
2015-11-12 11:15:00,70.79,70.84,70.74,70.79,85935.0,60.199,60.2415,60.1564,60.199,85935.0
2015-11-12 11:20:00,70.77,70.78,70.69,70.74,56021.0,60.182,60.1905,60.1139,60.1564,56021.0
2015-11-12 11:25:00,70.73,70.77,70.7,70.72,49266.0,60.1479,60.182,60.1224,60.1394,49266.0
2015-11-12 11:30:00,70.7,70.72,70.63,70.65,60938.0,60.1224,60.1394,60.0629,60.0799,60938.0
2015-11-12 11:35:00,70.65,70.68,70.63,70.66,29441.0,60.0799,60.1054,60.0629,60.0884,29441.0
2015-11-12 11:40:00,70.64,70.74,70.63,70.7,80481.0,60.0714,60.1564,60.0629,60.1224,80481.0
2015-11-12 11:45:00,70.69,70.71,70.64,70.71,136004.0,60.1139,60.1309,60.0714,60.1309,136004.0
2015-11-12 11:50:00,70.7,70.72,70.64,70.68,99106.0,60.1224,60.1394,60.0714,60.1054,99106.0
2015-11-12 11:55:00,70.67,70.72,70.64,70.69,28726.0,60.0969,60.1394,60.0714,60.1139,28726.0
2015-11-12 12:00:00,70.7,70.74,70.69,70.7,22840.0,60.1224,60.1564,60.1139,60.1224,22840.0
2015-11-12 12:05:00,70.7,70.7,70.61,70.63,30789.0,60.1224,60.1224,60.0459,60.0629,30789.0
2015-11-12 12:10:00,70.64,70.65,70.54,70.57,95792.0,60.0714,60.0799,59.9864,60.0119,95792.0
2015-11-12 12:15:00,70.57,70.57,70.45,70.49,101066.0,60.0119,60.0119,59.9098,59.9438,101066.0
2015-11-12 12:20:00,70.5,70.5,70.42,70.45,79116.0,59.9524,59.9524,59.8843,59.9098,79116.0
2015-11-12 12:25:00,70.45,70.52,70.45,70.5,44645.0,59.9098,59.9694,59.9098,59.9524,44645.0
2015-11-12 12:30:00,70.5,70.53,70.47,70.52,25667.0,59.9524,59.9779,59.9268,59.9694,25667.0
2015-11-12 12:35:00,70.52,70.52,70.46,70.47,45887.0,59.9694,59.9694,59.9183,59.9268,45887.0
2015-11-12 12:40:00,70.47,70.5,70.45,70.47,50786.0,59.9268,59.9524,59.9098,59.9268,50786.0
2015-11-12 12:45:00,70.47,70.52,70.45,70.51,59754.0,59.9268,59.9694,59.9098,59.9609,59754.0
2015-11-12 12:50:00,70.52,70.6,70.5,70.52,125285.0,59.9694,60.0374,59.9524,59.9694,125285.0
2015-11-12 12:55:00,70.52,70.55,70.49,70.52,34873.0,59.9694,59.9949,59.9438,59.9694,34873.0
2015-11-12 13:00:00,70.53,70.6,70.53,70.55,47378.0,59.9779,60.0374,59.9779,59.9949,47378.0
2015-11-12 13:05:00,70.55,70.57,70.5,70.51,39832.0,59.9949,60.0119,59.9524,59.9609,39832.0
2015-11-12 13:10:00,70.51,70.58,70.49,70.55,34551.0,59.9609,60.0204,59.9438,59.9949,34551.0
2015-11-12 13:15:00,70.56,70.65,70.56,70.65,60120.0,60.0034,60.0799,60.0034,60.0799,60120.0
2015-11-12 13:20:00,70.64,70.65,70.58,70.59,41954.0,60.0714,60.0799,60.0204,60.0289,41954.0
2015-11-12 13:25:00,70.59,70.61,70.51,70.59,342139.0,60.0289,60.0459,59.9609,60.0289,342139.0
2015-11-12 13:30:00,70.58,70.62,70.54,70.54,31543.0,60.0204,60.0544,59.9864,59.9864,31543.0
2015-11-12 13:35:00,70.54,70.61,70.54,70.6,39514.0,59.9864,60.0459,59.9864,60.0374,39514.0
2015-11-12 13:40:00,70.6,70.61,70.52,70.53,35217.0,60.0374,60.0459,59.9694,59.9779,35217.0
2015-11-12 13:45:00,70.52,70.52,70.32,70.4,103808.0,59.9694,59.9694,59.7993,59.8673,103808.0
2015-11-12 13:50:00,70.39,70.44,70.35,70.42,49792.0,59.8588,59.9013,59.8248,59.8843,49792.0
2015-11-12 13:55:00,70.41,70.45,70.38,70.41,27224.0,59.8758,59.9098,59.8503,59.8758,27224.0
2015-11-12 14:00:00,70.41,70.42,70.34,70.36,43043.0,59.8758,59.8843,59.8163,59.8333,43043.0
2015-11-12 14:05:00,70.34,70.34,70.25,70.3,54457.0,59.8163,59.8163,59.7398,59.7823,54457.0
2015-11-12 14:10:00,70.3,70.32,70.26,70.31,47342.0,59.7823,59.7993,59.7483,59.7908,47342.0
2015-11-12 14:15:00,70.3,70.32,70.27,70.3,61723.0,59.7823,59.7993,59.7568,59.7823,61723.0
2015-11-12 14:20:00,70.3,70.31,70.22,70.23,44494.0,59.7823,59.7908,59.7142,59.7227,44494.0
2015-11-12 14:25:00,70.24,70.36,70.23,70.36,81765.0,59.7312,59.8333,59.7227,59.8333,81765.0
2015-11-12 14:30:00,70.36,70.39,70.32,70.32,73142.0,59.8333,59.8588,59.7993,59.7993,73142.0
2015-11-12 14:35:00,70.33,70.34,70.23,70.23,48902.0,59.8078,59.8163,59.7227,59.7227,48902.0
2015-11-12 14:40:00,70.25,70.25,70.17,70.21,69492.0,59.7398,59.7398,59.6717,59.7057,69492.0
2015-11-12 14:45:00,70.2,70.2,70.11,70.12,89432.0,59.6972,59.6972,59.6207,59.6292,89432.0
2015-11-12 14:50:00,70.11,70.11,70.0,70.0,123032.0,59.6207,59.6207,59.5272,59.5272,123032.0
2015-11-12 14:55:00,69.99,70.1,69.98,70.08,87378.0,59.5187,59.6122,59.5101,59.5952,87378.0
2015-11-12 15:00:00,70.07,70.14,70.05,70.07,96345.0,59.5867,59.6462,59.5697,59.5867,96345.0
2015-11-12 15:05:00,70.06,70.09,70.03,70.05,111115.0,59.5782,59.6037,59.5527,59.5697,111115.0
2015-11-12 15:10:00,70.04,70.07,70.0,70.06,103216.0,59.5612,59.5867,59.5272,59.5782,103216.0
2015-11-12 15:15:00,70.07,70.12,70.04,70.09,73281.0,59.5867,59.6292,59.5612,59.6037,73281.0
2015-11-12 15:20:00,70.09,70.12,70.06,70.09,113012.0,59.6037,59.6292,59.5782,59.6037,113012.0
2015-11-12 15:25:00,70.09,70.16,70.09,70.14,447661.0,59.6037,59.6632,59.6037,59.6462,447661.0
2015-11-12 15:30:00,70.15,70.16,70.08,70.11,1590171.0,59.6547,59.6632,59.5952,59.6207,1590171.0
2015-11-12 15:35:00,70.11,70.12,70.04,70.05,295813.0,59.6207,59.6292,59.5612,59.5697,295813.0
2015-11-12 15:40:00,70.06,70.06,69.93,69.96,612104.0,59.5782,59.5782,59.4676,59.4931,612104.0
2015-11-12 15:45:00,69.96,69.99,69.9,69.91,161792.0,59.4931,59.5187,59.4421,59.4506,161792.0
2015-11-12 15:50:00,69.9,69.93,69.81,69.83,459186.0,59.4421,59.4676,59.3656,59.3826,459186.0
2015-11-12 15:55:00,69.83,69.86,69.75,69.75,731929.0,59.3826,59.4081,59.3146,59.3146,731929.0
2015-11-13 09:30:00,69.6,69.83,69.52,69.59,428980.0,59.187,59.3826,59.119,59.1785,428980.0
2015-11-13 09:35:00,69.59,69.77,69.55,69.6,474993.0,59.1785,59.3316,59.1445,59.187,474993.0
2015-11-13 09:40:00,69.6,69.81,69.59,69.8,280797.0,59.187,59.3656,59.1785,59.3571,280797.0
2015-11-13 09:45:00,69.8,69.83,69.71,69.8,342377.0,59.3571,59.3826,59.2805,59.3571,342377.0
2015-11-13 09:50:00,69.8,69.93,69.78,69.92,141141.0,59.3571,59.4676,59.3401,59.4591,141141.0
2015-11-13 09:55:00,69.93,70.15,69.93,70.08,254206.0,59.4676,59.6547,59.4676,59.5952,254206.0
2015-11-13 10:00:00,70.09,70.28,70.07,70.18,389594.0,59.6037,59.7653,59.5867,59.6802,389594.0
2015-11-13 10:05:00,70.18,70.18,70.02,70.03,280636.0,59.6802,59.6802,59.5442,59.5527,280636.0
2015-11-13 10:10:00,70.03,70.03,69.79,69.8,152701.0,59.5527,59.5527,59.3486,59.3571,152701.0
2015-11-13 10:15:00,69.8,69.83,69.7,69.75,592897.0,59.3571,59.3826,59.272,59.3146,592897.0
2015-11-13 10:20:00,69.76,69.78,69.64,69.7,803032.0,59.3231,59.3401,59.221,59.272,803032.0
2015-11-13 10:25:00,69.71,69.86,69.67,69.83,225987.0,59.2805,59.4081,59.2465,59.3826,225987.0
2015-11-13 10:30:00,69.83,69.87,69.71,69.74,121805.0,59.3826,59.4166,59.2805,59.3061,121805.0
2015-11-13 10:35:00,69.73,69.8,69.71,69.77,140760.0,59.2976,59.3571,59.2805,59.3316,140760.0
2015-11-13 10:40:00,69.78,69.93,69.78,69.86,1159534.0,59.3401,59.4676,59.3401,59.4081,1159534.0
2015-11-13 10:45:00,69.86,69.88,69.78,69.88,262453.0,59.4081,59.4251,59.3401,59.4251,262453.0
2015-11-13 10:50:00,69.88,70.06,69.84,70.04,459513.0,59.4251,59.5782,59.3911,59.5612,459513.0
2015-11-13 10:55:00,70.04,70.2,70.03,70.18,69571.0,59.5612,59.6972,59.5527,59.6802,69571.0
2015-11-13 11:00:00,70.18,70.18,69.96,70.01,129377.0,59.6802,59.6802,59.4931,59.5357,129377.0
2015-11-13 11:05:00,70.02,70.05,69.99,70.03,79679.0,59.5442,59.5697,59.5187,59.5527,79679.0
2015-11-13 11:10:00,70.03,70.03,69.87,69.88,84409.0,59.5527,59.5527,59.4166,59.4251,84409.0
2015-11-13 11:15:00,69.88,69.88,69.73,69.83,110655.0,59.4251,59.4251,59.2976,59.3826,110655.0
2015-11-13 11:20:00,69.84,69.96,69.79,69.91,222604.0,59.3911,59.4931,59.3486,59.4506,222604.0
2015-11-13 11:25:00,69.91,69.95,69.89,69.9,67997.0,59.4506,59.4846,59.4336,59.4421,67997.0
2015-11-13 11:30:00,69.89,69.92,69.82,69.9,118871.0,59.4336,59.4591,59.3741,59.4421,118871.0
2015-11-13 11:35:00,69.9,69.95,69.86,69.86,136294.0,59.4421,59.4846,59.4081,59.4081,136294.0
2015-11-13 11:40:00,69.86,69.86,69.72,69.75,115778.0,59.4081,59.4081,59.289,59.3146,115778.0
2015-11-13 11:45:00,69.75,69.88,69.73,69.85,160520.0,59.3146,59.4251,59.2976,59.3996,160520.0
2015-11-13 11:50:00,69.85,69.92,69.83,69.9,153904.0,59.3996,59.4591,59.3826,59.4421,153904.0
2015-11-13 11:55:00,69.91,69.91,69.83,69.88,316222.0,59.4506,59.4506,59.3826,59.4251,316222.0
2015-11-13 12:00:00,69.88,69.92,69.84,69.91,159194.0,59.4251,59.4591,59.3911,59.4506,159194.0
2015-11-13 12:05:00,69.91,69.94,69.86,69.89,72119.0,59.4506,59.4761,59.4081,59.4336,72119.0
2015-11-13 12:10:00,69.9,69.94,69.85,69.93,605135.0,59.4421,59.4761,59.3996,59.4676,605135.0
2015-11-13 12:15:00,69.92,69.97,69.9,69.94,55594.0,59.4591,59.5016,59.4421,59.4761,55594.0
2015-11-13 12:20:00,69.95,70.01,69.89,69.91,259033.0,59.4846,59.5357,59.4336,59.4506,259033.0
2015-11-13 12:25:00,69.91,69.95,69.86,69.91,692350.0,59.4506,59.4846,59.4081,59.4506,692350.0
2015-11-13 12:30:00,69.92,69.95,69.9,69.92,163262.0,59.4591,59.4846,59.4421,59.4591,163262.0
2015-11-13 12:35:00,69.9,69.94,69.88,69.91,122955.0,59.4421,59.4761,59.4251,59.4506,122955.0
2015-11-13 12:40:00,69.9,69.9,69.83,69.87,52139.0,59.4421,59.4421,59.3826,59.4166,52139.0
2015-11-13 12:45:00,69.87,69.88,69.83,69.86,79292.0,59.4166,59.4251,59.3826,59.4081,79292.0
2015-11-13 12:50:00,69.85,69.9,69.83,69.86,94216.0,59.3996,59.4421,59.3826,59.4081,94216.0
2015-11-13 12:55:00,69.84,69.89,69.81,69.88,44797.0,59.3911,59.4336,59.3656,59.4251,44797.0
2015-11-13 13:00:00,69.88,69.92,69.83,69.91,45827.0,59.4251,59.4591,59.3826,59.4506,45827.0
2015-11-13 13:05:00,69.91,69.92,69.8,69.82,54205.0,59.4506,59.4591,59.3571,59.3741,54205.0
2015-11-13 13:10:00,69.86,69.94,69.83,69.85,134843.0,59.4081,59.4761,59.3826,59.3996,134843.0
2015-11-13 13:15:00,69.83,69.86,69.78,69.8,94411.0,59.3826,59.4081,59.3401,59.3571,94411.0
2015-11-13 13:20:00,69.79,69.84,69.76,69.84,74569.0,59.3486,59.3911,59.3231,59.3911,74569.0
2015-11-13 13:25:00,69.83,69.87,69.8,69.85,41361.0,59.3826,59.4166,59.3571,59.3996,41361.0
2015-11-13 13:30:00,69.86,69.91,69.85,69.86,48284.0,59.4081,59.4506,59.3996,59.4081,48284.0
2015-11-13 13:35:00,69.87,69.89,69.74,69.8,107289.0,59.4166,59.4336,59.3061,59.3571,107289.0
2015-11-13 13:40:00,69.8,69.87,69.78,69.83,76193.0,59.3571,59.4166,59.3401,59.3826,76193.0
2015-11-13 13:45:00,69.83,69.92,69.83,69.85,52351.0,59.3826,59.4591,59.3826,59.3996,52351.0
2015-11-13 13:50:00,69.84,69.97,69.84,69.96,48971.0,59.3911,59.5016,59.3911,59.4931,48971.0
2015-11-13 13:55:00,69.96,69.97,69.85,69.85,162345.0,59.4931,59.5016,59.3996,59.3996,162345.0
2015-11-13 14:00:00,69.84,69.94,69.82,69.89,86941.0,59.3911,59.4761,59.3741,59.4336,86941.0
2015-11-13 14:05:00,69.89,69.93,69.81,69.83,317405.0,59.4336,59.4676,59.3656,59.3826,317405.0
2015-11-13 14:10:00,69.83,69.88,69.78,69.81,93522.0,59.3826,59.4251,59.3401,59.3656,93522.0
2015-11-13 14:15:00,69.79,69.87,69.76,69.84,55765.0,59.3486,59.4166,59.3231,59.3911,55765.0
2015-11-13 14:20:00,69.84,69.86,69.81,69.81,57426.0,59.3911,59.4081,59.3656,59.3656,57426.0
2015-11-13 14:25:00,69.8,69.82,69.72,69.73,52984.0,59.3571,59.3741,59.289,59.2976,52984.0
2015-11-13 14:30:00,69.73,69.78,69.7,69.78,113633.0,59.2976,59.3401,59.272,59.3401,113633.0
2015-11-13 14:35:00,69.78,69.82,69.72,69.76,68582.0,59.3401,59.3741,59.289,59.3231,68582.0
2015-11-13 14:40:00,69.76,69.81,69.72,69.8,487813.0,59.3231,59.3656,59.289,59.3571,487813.0
2015-11-13 14:45:00,69.8,69.8,69.65,69.7,559572.0,59.3571,59.3571,59.2295,59.272,559572.0
2015-11-13 14:50:00,69.69,69.76,69.58,69.59,454550.0,59.2635,59.3231,59.17,59.1785,454550.0
2015-11-13 14:55:00,69.58,69.61,69.52,69.59,209296.0,59.17,59.1955,59.119,59.1785,209296.0
2015-11-13 15:00:00,69.59,69.69,69.58,69.64,105448.0,59.1785,59.2635,59.17,59.221,105448.0
2015-11-13 15:05:00,69.64,69.68,69.62,69.67,107562.0,59.221,59.255,59.204,59.2465,107562.0
2015-11-13 15:10:00,69.67,69.71,69.63,69.7,125422.0,59.2465,59.2805,59.2125,59.272,125422.0
2015-11-13 15:15:00,69.7,69.71,69.56,69.59,133735.0,59.272,59.2805,59.153,59.1785,133735.0
2015-11-13 15:20:00,69.59,69.59,69.48,69.54,185412.0,59.1785,59.1785,59.085,59.136,185412.0
2015-11-13 15:25:00,69.54,69.6,69.49,69.56,101938.0,59.136,59.187,59.0935,59.153,101938.0
2015-11-13 15:30:00,69.56,69.71,69.56,69.63,1039323.0,59.153,59.2805,59.153,59.2125,1039323.0
2015-11-13 15:35:00,69.62,69.66,69.57,69.63,144655.0,59.204,59.238,59.1615,59.2125,144655.0
2015-11-13 15:40:00,69.63,69.69,69.55,69.58,261570.0,59.2125,59.2635,59.1445,59.17,261570.0
2015-11-13 15:45:00,69.58,69.65,69.54,69.58,165756.0,59.17,59.2295,59.136,59.17,165756.0
2015-11-13 15:50:00,69.59,69.63,69.56,69.58,332824.0,59.1785,59.2125,59.153,59.17,332824.0
2015-11-13 15:55:00,69.58,69.61,69.53,69.56,379490.0,59.17,59.1955,59.1275,59.153,379490.0
2015-11-16 09:30:00,69.42,69.9,69.41,69.9,193839.0,59.0339,59.4421,59.0254,59.4421,193839.0
2015-11-16 09:35:00,69.9,70.02,69.76,69.94,254755.0,59.4421,59.5442,59.3231,59.4761,254755.0
2015-11-16 09:40:00,69.94,70.01,69.79,69.81,258566.0,59.4761,59.5357,59.3486,59.3656,258566.0
2015-11-16 09:45:00,69.8,69.96,69.8,69.86,178847.0,59.3571,59.4931,59.3571,59.4081,178847.0
2015-11-16 09:50:00,69.85,69.97,69.7,69.74,258878.0,59.3996,59.5016,59.272,59.3061,258878.0
2015-11-16 09:55:00,69.74,69.78,69.65,69.74,199214.0,59.3061,59.3401,59.2295,59.3061,199214.0
2015-11-16 10:00:00,69.73,69.93,69.71,69.93,150351.0,59.2976,59.4676,59.2805,59.4676,150351.0
2015-11-16 10:05:00,69.93,70.06,69.91,69.96,146458.0,59.4676,59.5782,59.4506,59.4931,146458.0
2015-11-16 10:10:00,69.95,69.99,69.88,69.98,410253.0,59.4846,59.5187,59.4251,59.5101,410253.0
2015-11-16 10:15:00,69.98,70.08,69.95,70.05,197887.0,59.5101,59.5952,59.4846,59.5697,197887.0
2015-11-16 10:20:00,70.05,70.17,69.99,70.06,355599.0,59.5697,59.6717,59.5187,59.5782,355599.0
2015-11-16 10:25:00,70.05,70.06,69.86,69.9,99602.0,59.5697,59.5782,59.4081,59.4421,99602.0
2015-11-16 10:30:00,69.89,69.9,69.82,69.88,65534.0,59.4336,59.4421,59.3741,59.4251,65534.0
2015-11-16 10:35:00,69.88,69.88,69.77,69.84,105949.0,59.4251,59.4251,59.3316,59.3911,105949.0
2015-11-16 10:40:00,69.82,69.86,69.78,69.81,116176.0,59.3741,59.4081,59.3401,59.3656,116176.0
2015-11-16 10:45:00,69.8,69.9,69.8,69.83,118396.0,59.3571,59.4421,59.3571,59.3826,118396.0
2015-11-16 10:50:00,69.82,69.82,69.72,69.74,103753.0,59.3741,59.3741,59.289,59.3061,103753.0
2015-11-16 10:55:00,69.74,69.79,69.69,69.75,103959.0,59.3061,59.3486,59.2635,59.3146,103959.0
2015-11-16 11:00:00,69.75,69.81,69.7,69.71,74344.0,59.3146,59.3656,59.272,59.2805,74344.0
2015-11-16 11:05:00,69.72,69.75,69.65,69.66,79472.0,59.289,59.3146,59.2295,59.238,79472.0
2015-11-16 11:10:00,69.67,69.76,69.59,69.62,120158.0,59.2465,59.3231,59.1785,59.204,120158.0
2015-11-16 11:15:00,69.64,69.7,69.63,69.66,147099.0,59.221,59.272,59.2125,59.238,147099.0
2015-11-16 11:20:00,69.65,69.74,69.6,69.6,152371.0,59.2295,59.3061,59.187,59.187,152371.0
2015-11-16 11:25:00,69.6,69.63,69.55,69.56,172079.0,59.187,59.2125,59.1445,59.153,172079.0
2015-11-16 11:30:00,69.57,69.69,69.57,69.67,70625.0,59.1615,59.2635,59.1615,59.2465,70625.0
2015-11-16 11:35:00,69.67,69.71,69.64,69.65,45527.0,59.2465,59.2805,59.221,59.2295,45527.0
2015-11-16 11:40:00,69.63,69.73,69.63,69.67,59189.0,59.2125,59.2976,59.2125,59.2465,59189.0
2015-11-16 11:45:00,69.67,69.84,69.66,69.8,75266.0,59.2465,59.3911,59.238,59.3571,75266.0
2015-11-16 11:50:00,69.81,69.9,69.78,69.88,52792.0,59.3656,59.4421,59.3401,59.4251,52792.0
2015-11-16 11:55:00,69.89,69.9,69.78,69.84,68796.0,59.4336,59.4421,59.3401,59.3911,68796.0
2015-11-16 12:00:00,69.84,69.86,69.81,69.82,96152.0,59.3911,59.4081,59.3656,59.3741,96152.0
2015-11-16 12:05:00,69.83,69.83,69.77,69.8,32265.0,59.3826,59.3826,59.3316,59.3571,32265.0
2015-11-16 12:10:00,69.81,69.83,69.71,69.71,27145.0,59.3656,59.3826,59.2805,59.2805,27145.0
2015-11-16 12:15:00,69.72,69.75,69.66,69.7,52706.0,59.289,59.3146,59.238,59.272,52706.0
2015-11-16 12:20:00,69.72,69.77,69.7,69.77,51048.0,59.289,59.3316,59.272,59.3316,51048.0
2015-11-16 12:25:00,69.77,69.79,69.75,69.75,24542.0,59.3316,59.3486,59.3146,59.3146,24542.0
2015-11-16 12:30:00,69.75,69.87,69.74,69.83,104130.0,59.3146,59.4166,59.3061,59.3826,104130.0
2015-11-16 12:35:00,69.84,69.85,69.79,69.8,36277.0,59.3911,59.3996,59.3486,59.3571,36277.0
2015-11-16 12:40:00,69.8,69.85,69.78,69.81,43297.0,59.3571,59.3996,59.3401,59.3656,43297.0
2015-11-16 12:45:00,69.81,69.82,69.74,69.74,56666.0,59.3656,59.3741,59.3061,59.3061,56666.0
2015-11-16 12:50:00,69.74,69.79,69.67,69.68,106118.0,59.3061,59.3486,59.2465,59.255,106118.0
2015-11-16 12:55:00,69.7,69.91,69.68,69.89,81759.0,59.272,59.4506,59.255,59.4336,81759.0
2015-11-16 13:00:00,69.89,69.96,69.79,69.93,55920.0,59.4336,59.4931,59.3486,59.4676,55920.0
2015-11-16 13:05:00,69.93,69.97,69.88,69.94,68558.0,59.4676,59.5016,59.4251,59.4761,68558.0
2015-11-16 13:10:00,69.94,70.01,69.94,69.96,36613.0,59.4761,59.5357,59.4761,59.4931,36613.0
2015-11-16 13:15:00,69.97,70.04,69.97,70.04,54057.0,59.5016,59.5612,59.5016,59.5612,54057.0
2015-11-16 13:20:00,70.04,70.1,70.02,70.06,89350.0,59.5612,59.6122,59.5442,59.5782,89350.0
2015-11-16 13:25:00,70.07,70.08,69.92,69.93,39088.0,59.5867,59.5952,59.4591,59.4676,39088.0
2015-11-16 13:30:00,69.94,70.02,69.94,69.98,103747.0,59.4761,59.5442,59.4761,59.5101,103747.0
2015-11-16 13:35:00,69.99,70.02,69.93,69.94,41088.0,59.5187,59.5442,59.4676,59.4761,41088.0
2015-11-16 13:40:00,69.95,69.99,69.9,69.91,55157.0,59.4846,59.5187,59.4421,59.4506,55157.0
2015-11-16 13:45:00,69.91,70.0,69.9,69.97,46498.0,59.4506,59.5272,59.4421,59.5016,46498.0
2015-11-16 13:50:00,69.97,70.02,69.92,70.01,85887.0,59.5016,59.5442,59.4591,59.5357,85887.0
2015-11-16 13:55:00,70.02,70.06,69.99,70.06,56979.0,59.5442,59.5782,59.5187,59.5782,56979.0
2015-11-16 14:00:00,70.06,70.1,70.05,70.05,185798.0,59.5782,59.6122,59.5697,59.5697,185798.0
2015-11-16 14:05:00,70.05,70.05,69.99,70.03,50564.0,59.5697,59.5697,59.5187,59.5527,50564.0
2015-11-16 14:10:00,70.03,70.07,69.98,70.05,73121.0,59.5527,59.5867,59.5101,59.5697,73121.0
2015-11-16 14:15:00,70.06,70.06,69.98,70.03,106504.0,59.5782,59.5782,59.5101,59.5527,106504.0
2015-11-16 14:20:00,70.04,70.05,70.0,70.04,48606.0,59.5612,59.5697,59.5272,59.5612,48606.0
2015-11-16 14:25:00,70.03,70.04,69.99,70.01,35703.0,59.5527,59.5612,59.5187,59.5357,35703.0
2015-11-16 14:30:00,70.01,70.2,70.01,70.2,51143.0,59.5357,59.6972,59.5357,59.6972,51143.0
2015-11-16 14:35:00,70.2,70.25,70.17,70.21,94841.0,59.6972,59.7398,59.6717,59.7057,94841.0
2015-11-16 14:40:00,70.21,70.26,70.21,70.25,50972.0,59.7057,59.7483,59.7057,59.7398,50972.0
2015-11-16 14:45:00,70.25,70.28,70.19,70.2,124683.0,59.7398,59.7653,59.6887,59.6972,124683.0
2015-11-16 14:50:00,70.2,70.26,70.12,70.18,287133.0,59.6972,59.7483,59.6292,59.6802,287133.0
2015-11-16 14:55:00,70.18,70.31,70.17,70.3,207037.0,59.6802,59.7908,59.6717,59.7823,207037.0
2015-11-16 15:00:00,70.3,70.43,70.28,70.41,538796.0,59.7823,59.8928,59.7653,59.8758,538796.0
2015-11-16 15:05:00,70.4,70.41,70.37,70.39,90555.0,59.8673,59.8758,59.8418,59.8588,90555.0
2015-11-16 15:10:00,70.39,70.44,70.37,70.41,77078.0,59.8588,59.9013,59.8418,59.8758,77078.0
2015-11-16 15:15:00,70.41,70.41,70.33,70.34,658256.0,59.8758,59.8758,59.8078,59.8163,658256.0
2015-11-16 15:20:00,70.34,70.4,70.32,70.4,333896.0,59.8163,59.8673,59.7993,59.8673,333896.0
2015-11-16 15:25:00,70.39,70.41,70.33,70.33,118805.0,59.8588,59.8758,59.8078,59.8078,118805.0
2015-11-16 15:30:00,70.33,70.35,70.29,70.29,313072.0,59.8078,59.8248,59.7738,59.7738,313072.0
2015-11-16 15:35:00,70.29,70.39,70.28,70.35,183186.0,59.7738,59.8588,59.7653,59.8248,183186.0
2015-11-16 15:40:00,70.35,70.39,70.26,70.27,178274.0,59.8248,59.8588,59.7483,59.7568,178274.0
2015-11-16 15:45:00,70.27,70.34,70.26,70.3,239907.0,59.7568,59.8163,59.7483,59.7823,239907.0
2015-11-16 15:50:00,70.3,70.34,70.28,70.33,227037.0,59.7823,59.8163,59.7653,59.8078,227037.0
2015-11-16 15:55:00,70.32,70.44,70.31,70.44,705837.0,59.7993,59.9013,59.7908,59.9013,705837.0
2015-11-17 09:30:00,70.58,70.66,70.3,70.3,209210.0,60.0204,60.0884,59.7823,59.7823,209210.0
2015-11-17 09:35:00,70.31,70.43,70.22,70.33,257335.0,59.7908,59.8928,59.7142,59.8078,257335.0
2015-11-17 09:40:00,70.31,70.41,70.27,70.33,214462.0,59.7908,59.8758,59.7568,59.8078,214462.0
2015-11-17 09:45:00,70.32,70.43,70.25,70.38,160550.0,59.7993,59.8928,59.7398,59.8503,160550.0
2015-11-17 09:50:00,70.37,70.48,70.35,70.48,152994.0,59.8418,59.9353,59.8248,59.9353,152994.0
2015-11-17 09:55:00,70.48,70.62,70.45,70.61,124965.0,59.9353,60.0544,59.9098,60.0459,124965.0
2015-11-17 10:00:00,70.6,70.67,70.57,70.64,143153.0,60.0374,60.0969,60.0119,60.0714,143153.0
2015-11-17 10:05:00,70.64,70.7,70.6,70.68,120474.0,60.0714,60.1224,60.0374,60.1054,120474.0
2015-11-17 10:10:00,70.69,70.7,70.6,70.64,156835.0,60.1139,60.1224,60.0374,60.0714,156835.0
2015-11-17 10:15:00,70.64,70.73,70.62,70.66,145949.0,60.0714,60.1479,60.0544,60.0884,145949.0
2015-11-17 10:20:00,70.66,70.82,70.65,70.8,88752.0,60.0884,60.2245,60.0799,60.2075,88752.0
2015-11-17 10:25:00,70.8,70.83,70.75,70.75,82283.0,60.2075,60.233,60.1649,60.1649,82283.0
2015-11-17 10:30:00,70.75,70.85,70.74,70.82,110844.0,60.1649,60.25,60.1564,60.2245,110844.0
2015-11-17 10:35:00,70.83,70.89,70.82,70.87,226296.0,60.233,60.284,60.2245,60.267,226296.0
2015-11-17 10:40:00,70.87,71.0,70.84,70.93,189804.0,60.267,60.3775,60.2415,60.318,189804.0
2015-11-17 10:45:00,70.93,71.02,70.92,71.02,85228.0,60.318,60.3946,60.3095,60.3946,85228.0
2015-11-17 10:50:00,71.01,71.03,70.95,71.02,89623.0,60.386,60.4031,60.335,60.3946,89623.0
2015-11-17 10:55:00,71.03,71.11,71.03,71.09,69697.0,60.4031,60.4711,60.4031,60.4541,69697.0
2015-11-17 11:00:00,71.08,71.1,70.99,71.0,110719.0,60.4456,60.4626,60.369,60.3775,110719.0
2015-11-17 11:05:00,71.0,71.05,70.97,71.02,76973.0,60.3775,60.4201,60.352,60.3946,76973.0
2015-11-17 11:10:00,71.01,71.09,71.01,71.08,51157.0,60.386,60.4541,60.386,60.4456,51157.0
2015-11-17 11:15:00,71.06,71.11,71.02,71.05,56425.0,60.4286,60.4711,60.3946,60.4201,56425.0
2015-11-17 11:20:00,71.05,71.12,71.05,71.11,43919.0,60.4201,60.4796,60.4201,60.4711,43919.0
2015-11-17 11:25:00,71.1,71.11,71.05,71.08,84862.0,60.4626,60.4711,60.4201,60.4456,84862.0
2015-11-17 11:30:00,71.08,71.21,71.07,71.14,150311.0,60.4456,60.5561,60.4371,60.4966,150311.0
2015-11-17 11:35:00,71.13,71.17,71.12,71.14,82187.0,60.4881,60.5221,60.4796,60.4966,82187.0
2015-11-17 11:40:00,71.14,71.14,71.06,71.1,84762.0,60.4966,60.4966,60.4286,60.4626,84762.0
2015-11-17 11:45:00,71.1,71.11,71.01,71.03,165588.0,60.4626,60.4711,60.386,60.4031,165588.0
2015-11-17 11:50:00,71.02,71.06,70.97,70.98,106258.0,60.3946,60.4286,60.352,60.3605,106258.0
2015-11-17 11:55:00,70.97,71.01,70.95,71.0,111983.0,60.352,60.386,60.335,60.3775,111983.0
2015-11-17 12:00:00,71.0,71.01,70.96,71.0,46609.0,60.3775,60.386,60.3435,60.3775,46609.0
2015-11-17 12:05:00,71.0,71.04,70.93,70.95,183599.0,60.3775,60.4116,60.318,60.335,183599.0
2015-11-17 12:10:00,70.94,71.04,70.94,71.02,38665.0,60.3265,60.4116,60.3265,60.3946,38665.0
2015-11-17 12:15:00,71.02,71.03,70.94,70.94,23987.0,60.3946,60.4031,60.3265,60.3265,23987.0
2015-11-17 12:20:00,70.94,70.95,70.86,70.87,37692.0,60.3265,60.335,60.2585,60.267,37692.0
2015-11-17 12:25:00,70.86,70.91,70.85,70.9,40299.0,60.2585,60.301,60.25,60.2925,40299.0
2015-11-17 12:30:00,70.9,70.94,70.88,70.89,32842.0,60.2925,60.3265,60.2755,60.284,32842.0
2015-11-17 12:35:00,70.89,70.9,70.82,70.84,84284.0,60.284,60.2925,60.2245,60.2415,84284.0
2015-11-17 12:40:00,70.83,70.83,70.75,70.77,144282.0,60.233,60.233,60.1649,60.182,144282.0
2015-11-17 12:45:00,70.75,70.8,70.74,70.74,53498.0,60.1649,60.2075,60.1564,60.1564,53498.0
2015-11-17 12:50:00,70.75,70.79,70.75,70.76,23130.0,60.1649,60.199,60.1649,60.1735,23130.0
2015-11-17 12:55:00,70.76,70.88,70.76,70.86,50558.0,60.1735,60.2755,60.1735,60.2585,50558.0
2015-11-17 13:00:00,70.87,70.93,70.84,70.92,25455.0,60.267,60.318,60.2415,60.3095,25455.0
2015-11-17 13:05:00,70.94,70.94,70.88,70.92,11667.0,60.3265,60.3265,60.2755,60.3095,11667.0
2015-11-17 13:10:00,70.93,70.98,70.92,70.96,19018.0,60.318,60.3605,60.3095,60.3435,19018.0
2015-11-17 13:15:00,70.96,70.98,70.85,70.86,36801.0,60.3435,60.3605,60.25,60.2585,36801.0
2015-11-17 13:20:00,70.86,70.87,70.79,70.8,117827.0,60.2585,60.267,60.199,60.2075,117827.0
2015-11-17 13:25:00,70.77,70.77,70.65,70.67,44830.0,60.182,60.182,60.0799,60.0969,44830.0
2015-11-17 13:30:00,70.67,70.81,70.63,70.79,59604.0,60.0969,60.216,60.0629,60.199,59604.0
2015-11-17 13:35:00,70.79,70.83,70.75,70.79,43679.0,60.199,60.233,60.1649,60.199,43679.0
2015-11-17 13:40:00,70.79,70.84,70.75,70.8,43070.0,60.199,60.2415,60.1649,60.2075,43070.0
2015-11-17 13:45:00,70.81,70.84,70.78,70.83,49061.0,60.216,60.2415,60.1905,60.233,49061.0
2015-11-17 13:50:00,70.83,70.9,70.82,70.85,40603.0,60.233,60.2925,60.2245,60.25,40603.0
2015-11-17 13:55:00,70.86,70.98,70.85,70.97,30160.0,60.2585,60.3605,60.25,60.352,30160.0
2015-11-17 14:00:00,70.96,71.0,70.93,70.96,36760.0,60.3435,60.3775,60.318,60.3435,36760.0
2015-11-17 14:05:00,70.95,71.07,70.93,71.03,55316.0,60.335,60.4371,60.318,60.4031,55316.0
2015-11-17 14:10:00,71.03,71.06,70.99,71.05,22739.0,60.4031,60.4286,60.369,60.4201,22739.0
2015-11-17 14:15:00,71.07,71.07,70.95,70.96,33272.0,60.4371,60.4371,60.335,60.3435,33272.0
2015-11-17 14:20:00,70.95,70.95,70.88,70.88,32837.0,60.335,60.335,60.2755,60.2755,32837.0
2015-11-17 14:25:00,70.88,70.88,70.7,70.73,59572.0,60.2755,60.2755,60.1224,60.1479,59572.0
2015-11-17 14:30:00,70.72,70.73,70.66,70.68,73301.0,60.1394,60.1479,60.0884,60.1054,73301.0
2015-11-17 14:35:00,70.67,70.69,70.61,70.69,76448.0,60.0969,60.1139,60.0459,60.1139,76448.0
2015-11-17 14:40:00,70.69,70.72,70.57,70.57,129186.0,60.1139,60.1394,60.0119,60.0119,129186.0
2015-11-17 14:45:00,70.59,70.7,70.55,70.7,70304.0,60.0289,60.1224,59.9949,60.1224,70304.0
2015-11-17 14:50:00,70.7,70.74,70.6,70.66,58829.0,60.1224,60.1564,60.0374,60.0884,58829.0
2015-11-17 14:55:00,70.65,70.77,70.64,70.74,45656.0,60.0799,60.182,60.0714,60.1564,45656.0
2015-11-17 15:00:00,70.76,70.76,70.6,70.63,53610.0,60.1735,60.1735,60.0374,60.0629,53610.0
2015-11-17 15:05:00,70.63,70.69,70.62,70.63,68419.0,60.0629,60.1139,60.0544,60.0629,68419.0
2015-11-17 15:10:00,70.63,70.65,70.52,70.58,182064.0,60.0629,60.0799,59.9694,60.0204,182064.0
2015-11-17 15:15:00,70.58,70.64,70.56,70.58,127347.0,60.0204,60.0714,60.0034,60.0204,127347.0
2015-11-17 15:20:00,70.58,70.7,70.55,70.61,184262.0,60.0204,60.1224,59.9949,60.0459,184262.0
2015-11-17 15:25:00,70.62,70.7,70.58,70.7,111045.0,60.0544,60.1224,60.0204,60.1224,111045.0
2015-11-17 15:30:00,70.69,70.78,70.65,70.75,148043.0,60.1139,60.1905,60.0799,60.1649,148043.0
2015-11-17 15:35:00,70.74,70.77,70.67,70.69,81666.0,60.1564,60.182,60.0969,60.1139,81666.0
2015-11-17 15:40:00,70.68,70.82,70.67,70.77,138562.0,60.1054,60.2245,60.0969,60.182,138562.0
2015-11-17 15:45:00,70.78,70.79,70.65,70.71,107969.0,60.1905,60.199,60.0799,60.1309,107969.0
2015-11-17 15:50:00,70.71,70.8,70.7,70.76,212971.0,60.1309,60.2075,60.1224,60.1735,212971.0
2015-11-17 15:55:00,70.77,70.78,70.67,70.72,327164.0,60.182,60.1905,60.0969,60.1394,327164.0
2015-11-18 09:30:00,70.78,71.05,70.78,70.92,197617.0,60.1905,60.4201,60.1905,60.3095,197617.0
2015-11-18 09:35:00,70.92,71.06,70.91,71.04,188742.0,60.3095,60.4286,60.301,60.4116,188742.0
2015-11-18 09:40:00,71.04,71.05,70.88,70.93,200788.0,60.4116,60.4201,60.2755,60.318,200788.0
2015-11-18 09:45:00,70.93,71.05,70.91,71.02,132014.0,60.318,60.4201,60.301,60.3946,132014.0
2015-11-18 09:50:00,71.03,71.12,70.98,71.09,140684.0,60.4031,60.4796,60.3605,60.4541,140684.0
2015-11-18 09:55:00,71.1,71.15,71.03,71.05,125744.0,60.4626,60.5051,60.4031,60.4201,125744.0
2015-11-18 10:00:00,71.06,71.07,71.01,71.05,275788.0,60.4286,60.4371,60.386,60.4201,275788.0
2015-11-18 10:05:00,71.05,71.07,70.99,71.01,71785.0,60.4201,60.4371,60.369,60.386,71785.0
2015-11-18 10:10:00,71.01,71.04,70.97,71.0,115610.0,60.386,60.4116,60.352,60.3775,115610.0
2015-11-18 10:15:00,71.01,71.02,70.95,70.99,181456.0,60.386,60.3946,60.335,60.369,181456.0
2015-11-18 10:20:00,70.99,71.04,70.94,70.99,116364.0,60.369,60.4116,60.3265,60.369,116364.0
2015-11-18 10:25:00,70.98,71.02,70.93,71.0,108515.0,60.3605,60.3946,60.318,60.3775,108515.0
2015-11-18 10:30:00,71.01,71.1,70.98,71.03,268200.0,60.386,60.4626,60.3605,60.4031,268200.0
2015-11-18 10:35:00,71.03,71.07,71.0,71.04,105703.0,60.4031,60.4371,60.3775,60.4116,105703.0
2015-11-18 10:40:00,71.03,71.06,70.98,71.05,109865.0,60.4031,60.4286,60.3605,60.4201,109865.0
2015-11-18 10:45:00,71.06,71.13,71.02,71.12,136202.0,60.4286,60.4881,60.3946,60.4796,136202.0
2015-11-18 10:50:00,71.12,71.16,71.05,71.1,150936.0,60.4796,60.5136,60.4201,60.4626,150936.0
2015-11-18 10:55:00,71.11,71.19,71.07,71.19,111260.0,60.4711,60.5391,60.4371,60.5391,111260.0
2015-11-18 11:00:00,71.18,71.2,71.12,71.17,64807.0,60.5306,60.5476,60.4796,60.5221,64807.0
2015-11-18 11:05:00,71.18,71.2,71.12,71.18,116472.0,60.5306,60.5476,60.4796,60.5306,116472.0
2015-11-18 11:10:00,71.19,71.3,71.16,71.3,108188.0,60.5391,60.6327,60.5136,60.6327,108188.0
2015-11-18 11:15:00,71.3,71.35,71.26,71.28,1476360.0,60.6327,60.6752,60.5986,60.6157,1476360.0
2015-11-18 11:20:00,71.29,71.35,71.28,71.34,119787.0,60.6242,60.6752,60.6157,60.6667,119787.0
2015-11-18 11:25:00,71.34,71.4,71.32,71.39,180610.0,60.6667,60.7177,60.6497,60.7092,180610.0
2015-11-18 11:30:00,71.39,71.49,71.39,71.48,177946.0,60.7092,60.7942,60.7092,60.7857,177946.0
2015-11-18 11:35:00,71.48,71.6,71.48,71.6,111874.0,60.7857,60.8878,60.7857,60.8878,111874.0
2015-11-18 11:40:00,71.6,71.65,71.56,71.59,120096.0,60.8878,60.9303,60.8538,60.8793,120096.0
2015-11-18 11:45:00,71.59,71.69,71.58,71.66,179419.0,60.8793,60.9643,60.8708,60.9388,179419.0
2015-11-18 11:50:00,71.66,71.69,71.61,71.62,136055.0,60.9388,60.9643,60.8963,60.9048,136055.0
2015-11-18 11:55:00,71.62,71.63,71.55,71.56,66202.0,60.9048,60.9133,60.8453,60.8538,66202.0
2015-11-18 12:00:00,71.56,71.57,71.48,71.56,136416.0,60.8538,60.8623,60.7857,60.8538,136416.0
2015-11-18 12:05:00,71.57,71.59,71.49,71.52,93726.0,60.8623,60.8793,60.7942,60.8197,93726.0
2015-11-18 12:10:00,71.52,71.55,71.5,71.53,99207.0,60.8197,60.8453,60.8027,60.8282,99207.0
2015-11-18 12:15:00,71.53,71.66,71.53,71.65,85164.0,60.8282,60.9388,60.8282,60.9303,85164.0
2015-11-18 12:20:00,71.65,71.7,71.62,71.63,136595.0,60.9303,60.9728,60.9048,60.9133,136595.0
2015-11-18 12:25:00,71.63,71.64,71.57,71.61,104809.0,60.9133,60.9218,60.8623,60.8963,104809.0
2015-11-18 12:30:00,71.61,71.63,71.58,71.59,127111.0,60.8963,60.9133,60.8708,60.8793,127111.0
2015-11-18 12:35:00,71.59,71.61,71.56,71.59,67146.0,60.8793,60.8963,60.8538,60.8793,67146.0
2015-11-18 12:40:00,71.59,71.59,71.5,71.51,67978.0,60.8793,60.8793,60.8027,60.8112,67978.0
2015-11-18 12:45:00,71.51,71.54,71.49,71.54,76551.0,60.8112,60.8368,60.7942,60.8368,76551.0
2015-11-18 12:50:00,71.54,71.6,71.53,71.57,130382.0,60.8368,60.8878,60.8282,60.8623,130382.0
2015-11-18 12:55:00,71.57,71.58,71.53,71.57,52528.0,60.8623,60.8708,60.8282,60.8623,52528.0
2015-11-18 13:00:00,71.56,71.57,71.53,71.56,18016.0,60.8538,60.8623,60.8282,60.8538,18016.0
2015-11-18 13:05:00,71.56,71.63,71.55,71.62,100660.0,60.8538,60.9133,60.8453,60.9048,100660.0
2015-11-18 13:10:00,71.62,71.67,71.61,71.63,57485.0,60.9048,60.9473,60.8963,60.9133,57485.0
2015-11-18 13:15:00,71.63,71.64,71.53,71.56,64620.0,60.9133,60.9218,60.8282,60.8538,64620.0
2015-11-18 13:20:00,71.56,71.62,71.55,71.61,24453.0,60.8538,60.9048,60.8453,60.8963,24453.0
2015-11-18 13:25:00,71.61,71.65,71.59,71.59,23177.0,60.8963,60.9303,60.8793,60.8793,23177.0
2015-11-18 13:30:00,71.6,71.62,71.52,71.54,24948.0,60.8878,60.9048,60.8197,60.8368,24948.0
2015-11-18 13:35:00,71.53,71.55,71.49,71.53,71380.0,60.8282,60.8453,60.7942,60.8282,71380.0
2015-11-18 13:40:00,71.54,71.56,71.52,71.55,49407.0,60.8368,60.8538,60.8197,60.8453,49407.0
2015-11-18 13:45:00,71.54,71.56,71.47,71.47,43616.0,60.8368,60.8538,60.7772,60.7772,43616.0
2015-11-18 13:50:00,71.48,71.48,71.42,71.42,53375.0,60.7857,60.7857,60.7347,60.7347,53375.0
2015-11-18 13:55:00,71.43,71.47,71.42,71.46,47371.0,60.7432,60.7772,60.7347,60.7687,47371.0
2015-11-18 14:00:00,71.45,71.55,71.37,71.47,214745.0,60.7602,60.8453,60.6922,60.7772,214745.0
2015-11-18 14:05:00,71.46,71.68,71.44,71.67,199529.0,60.7687,60.9558,60.7517,60.9473,199529.0
2015-11-18 14:10:00,71.68,71.81,71.67,71.7,186609.0,60.9558,61.0664,60.9473,60.9728,186609.0
2015-11-18 14:15:00,71.7,71.72,71.64,71.64,94835.0,60.9728,60.9898,60.9218,60.9218,94835.0
2015-11-18 14:20:00,71.65,71.71,71.63,71.7,135956.0,60.9303,60.9813,60.9133,60.9728,135956.0
2015-11-18 14:25:00,71.7,71.71,71.64,71.69,175085.0,60.9728,60.9813,60.9218,60.9643,175085.0
2015-11-18 14:30:00,71.69,71.74,71.65,71.69,93242.0,60.9643,61.0068,60.9303,60.9643,93242.0
2015-11-18 14:35:00,71.69,71.75,71.68,71.75,36594.0,60.9643,61.0153,60.9558,61.0153,36594.0
2015-11-18 14:40:00,71.75,71.8,71.74,71.78,65172.0,61.0153,61.0579,61.0068,61.0408,65172.0
2015-11-18 14:45:00,71.79,71.82,71.75,71.8,64078.0,61.0494,61.0749,61.0153,61.0579,64078.0
2015-11-18 14:50:00,71.8,71.84,71.76,71.81,83149.0,61.0579,61.0919,61.0238,61.0664,83149.0
2015-11-18 14:55:00,71.81,71.91,71.79,71.9,124373.0,61.0664,61.1514,61.0494,61.1429,124373.0
2015-11-18 15:00:00,71.89,71.89,71.82,71.82,76556.0,61.1344,61.1344,61.0749,61.0749,76556.0
2015-11-18 15:05:00,71.82,71.83,71.76,71.76,146688.0,61.0749,61.0834,61.0238,61.0238,146688.0
2015-11-18 15:10:00,71.76,71.84,71.75,71.84,84515.0,61.0238,61.0919,61.0153,61.0919,84515.0
2015-11-18 15:15:00,71.85,71.92,71.83,71.9,226290.0,61.1004,61.1599,61.0834,61.1429,226290.0
2015-11-18 15:20:00,71.89,71.9,71.86,71.89,55871.0,61.1344,61.1429,61.1089,61.1344,55871.0
2015-11-18 15:25:00,71.89,71.94,71.88,71.93,56033.0,61.1344,61.1769,61.1259,61.1684,56033.0
2015-11-18 15:30:00,71.94,71.99,71.92,71.97,169652.0,61.1769,61.2194,61.1599,61.2024,169652.0
2015-11-18 15:35:00,71.97,72.02,71.93,71.97,209856.0,61.2024,61.2449,61.1684,61.2024,209856.0
2015-11-18 15:40:00,71.96,72.04,71.96,71.99,229751.0,61.1939,61.2619,61.1939,61.2194,229751.0
2015-11-18 15:45:00,71.99,72.07,71.99,72.07,250384.0,61.2194,61.2875,61.2194,61.2875,250384.0
2015-11-18 15:50:00,72.07,72.17,72.06,72.17,365668.0,61.2875,61.3725,61.279,61.3725,365668.0
2015-11-18 15:55:00,72.17,72.2,72.09,72.1,1128013.0,61.3725,61.398,61.3045,61.313,1128013.0
2015-11-19 09:30:00,71.63,71.69,71.41,71.53,299398.0,60.9133,60.9643,60.7262,60.8282,299398.0
2015-11-19 09:35:00,71.53,71.54,71.36,71.45,192156.0,60.8282,60.8368,60.6837,60.7602,192156.0
2015-11-19 09:40:00,71.44,71.56,71.42,71.55,178573.0,60.7517,60.8538,60.7347,60.8453,178573.0
2015-11-19 09:45:00,71.54,71.66,71.49,71.63,250258.0,60.8368,60.9388,60.7942,60.9133,250258.0
2015-11-19 09:50:00,71.65,71.75,71.61,71.62,227656.0,60.9303,61.0153,60.8963,60.9048,227656.0
2015-11-19 09:55:00,71.62,71.64,71.57,71.58,141638.0,60.9048,60.9218,60.8623,60.8708,141638.0
2015-11-19 10:00:00,71.59,71.59,71.4,71.41,159745.0,60.8793,60.8793,60.7177,60.7262,159745.0
2015-11-19 10:05:00,71.42,71.5,71.38,71.43,170140.0,60.7347,60.8027,60.7007,60.7432,170140.0
2015-11-19 10:10:00,71.43,71.45,71.3,71.31,114627.0,60.7432,60.7602,60.6327,60.6412,114627.0
2015-11-19 10:15:00,71.31,71.39,71.25,71.26,146182.0,60.6412,60.7092,60.5901,60.5986,146182.0
2015-11-19 10:20:00,71.26,71.28,71.18,71.22,118200.0,60.5986,60.6157,60.5306,60.5646,118200.0
2015-11-19 10:25:00,71.22,71.29,71.18,71.22,166660.0,60.5646,60.6242,60.5306,60.5646,166660.0
2015-11-19 10:30:00,71.22,71.26,71.09,71.1,159203.0,60.5646,60.5986,60.4541,60.4626,159203.0
2015-11-19 10:35:00,71.11,71.16,71.06,71.15,831653.0,60.4711,60.5136,60.4286,60.5051,831653.0
2015-11-19 10:40:00,71.14,71.19,71.11,71.12,77881.0,60.4966,60.5391,60.4711,60.4796,77881.0
2015-11-19 10:45:00,71.11,71.14,71.07,71.11,95941.0,60.4711,60.4966,60.4371,60.4711,95941.0
2015-11-19 10:50:00,71.11,71.11,71.02,71.03,139910.0,60.4711,60.4711,60.3946,60.4031,139910.0
2015-11-19 10:55:00,71.03,71.09,71.01,71.09,147752.0,60.4031,60.4541,60.386,60.4541,147752.0
2015-11-19 11:00:00,71.07,71.07,71.0,71.04,83836.0,60.4371,60.4371,60.3775,60.4116,83836.0
2015-11-19 11:05:00,71.04,71.04,70.98,71.03,160884.0,60.4116,60.4116,60.3605,60.4031,160884.0
2015-11-19 11:10:00,71.03,71.05,71.0,71.05,123582.0,60.4031,60.4201,60.3775,60.4201,123582.0
2015-11-19 11:15:00,71.05,71.07,70.97,71.06,96900.0,60.4201,60.4371,60.352,60.4286,96900.0
2015-11-19 11:20:00,71.05,71.06,70.99,71.02,133067.0,60.4201,60.4286,60.369,60.3946,133067.0
2015-11-19 11:25:00,71.0,71.06,70.98,71.04,106719.0,60.3775,60.4286,60.3605,60.4116,106719.0
2015-11-19 11:30:00,71.04,71.13,71.02,71.12,73330.0,60.4116,60.4881,60.3946,60.4796,73330.0
2015-11-19 11:35:00,71.1,71.11,71.03,71.03,25880.0,60.4626,60.4711,60.4031,60.4031,25880.0
2015-11-19 11:40:00,71.02,71.02,70.93,70.98,83832.0,60.3946,60.3946,60.318,60.3605,83832.0
2015-11-19 11:45:00,70.99,71.01,70.89,70.9,211103.0,60.369,60.386,60.284,60.2925,211103.0
2015-11-19 11:50:00,70.91,70.92,70.85,70.87,113270.0,60.301,60.3095,60.25,60.267,113270.0
2015-11-19 11:55:00,70.87,70.92,70.86,70.87,57923.0,60.267,60.3095,60.2585,60.267,57923.0
2015-11-19 12:00:00,70.88,70.9,70.85,70.88,89879.0,60.2755,60.2925,60.25,60.2755,89879.0
2015-11-19 12:05:00,70.87,70.9,70.85,70.85,25674.0,60.267,60.2925,60.25,60.25,25674.0
2015-11-19 12:10:00,70.86,70.92,70.85,70.89,196485.0,60.2585,60.3095,60.25,60.284,196485.0
2015-11-19 12:15:00,70.88,70.91,70.87,70.88,32797.0,60.2755,60.301,60.267,60.2755,32797.0
2015-11-19 12:20:00,70.89,70.97,70.87,70.96,50196.0,60.284,60.352,60.267,60.3435,50196.0
2015-11-19 12:25:00,70.95,71.0,70.95,70.98,81084.0,60.335,60.3775,60.335,60.3605,81084.0
2015-11-19 12:30:00,70.97,71.02,70.94,70.96,150914.0,60.352,60.3946,60.3265,60.3435,150914.0
2015-11-19 12:35:00,70.96,71.0,70.92,70.94,55662.0,60.3435,60.3775,60.3095,60.3265,55662.0
2015-11-19 12:40:00,70.93,70.95,70.85,70.88,81245.0,60.318,60.335,60.25,60.2755,81245.0
2015-11-19 12:45:00,70.89,70.93,70.85,70.88,91088.0,60.284,60.318,60.25,60.2755,91088.0
2015-11-19 12:50:00,70.88,70.93,70.86,70.92,102107.0,60.2755,60.318,60.2585,60.3095,102107.0
2015-11-19 12:55:00,70.92,70.95,70.87,70.93,54570.0,60.3095,60.335,60.267,60.318,54570.0
2015-11-19 13:00:00,70.93,70.93,70.9,70.92,32166.0,60.318,60.318,60.2925,60.3095,32166.0
2015-11-19 13:05:00,70.93,71.0,70.92,71.0,127222.0,60.318,60.3775,60.3095,60.3775,127222.0
2015-11-19 13:10:00,70.99,71.03,70.95,71.02,106001.0,60.369,60.4031,60.335,60.3946,106001.0
2015-11-19 13:15:00,71.03,71.08,70.99,71.08,45764.0,60.4031,60.4456,60.369,60.4456,45764.0
2015-11-19 13:20:00,71.09,71.17,71.07,71.13,89694.0,60.4541,60.5221,60.4371,60.4881,89694.0
2015-11-19 13:25:00,71.12,71.12,71.03,71.03,33165.0,60.4796,60.4796,60.4031,60.4031,33165.0
2015-11-19 13:30:00,71.03,71.07,70.99,71.04,37559.0,60.4031,60.4371,60.369,60.4116,37559.0
2015-11-19 13:35:00,71.03,71.03,70.96,70.99,43877.0,60.4031,60.4031,60.3435,60.369,43877.0
2015-11-19 13:40:00,70.98,71.02,70.96,71.0,42088.0,60.3605,60.3946,60.3435,60.3775,42088.0
2015-11-19 13:45:00,71.0,71.09,71.0,71.03,43760.0,60.3775,60.4541,60.3775,60.4031,43760.0
2015-11-19 13:50:00,71.03,71.04,70.92,70.93,44003.0,60.4031,60.4116,60.3095,60.318,44003.0
2015-11-19 13:55:00,70.92,70.96,70.89,70.91,46781.0,60.3095,60.3435,60.284,60.301,46781.0
2015-11-19 14:00:00,70.91,70.92,70.85,70.88,43617.0,60.301,60.3095,60.25,60.2755,43617.0
2015-11-19 14:05:00,70.87,70.99,70.87,70.98,172835.0,60.267,60.369,60.267,60.3605,172835.0
2015-11-19 14:10:00,70.98,71.0,70.92,70.94,106695.0,60.3605,60.3775,60.3095,60.3265,106695.0
2015-11-19 14:15:00,70.93,70.98,70.93,70.96,50957.0,60.318,60.3605,60.318,60.3435,50957.0
2015-11-19 14:20:00,70.95,70.97,70.92,70.95,45727.0,60.335,60.352,60.3095,60.335,45727.0
2015-11-19 14:25:00,70.94,70.97,70.91,70.95,33750.0,60.3265,60.352,60.301,60.335,33750.0
2015-11-19 14:30:00,70.96,71.0,70.94,70.95,60795.0,60.3435,60.3775,60.3265,60.335,60795.0
2015-11-19 14:35:00,70.95,70.97,70.9,70.92,45112.0,60.335,60.352,60.2925,60.3095,45112.0
2015-11-19 14:40:00,70.91,70.94,70.89,70.9,38650.0,60.301,60.3265,60.284,60.2925,38650.0
2015-11-19 14:45:00,70.91,70.92,70.87,70.91,44013.0,60.301,60.3095,60.267,60.301,44013.0
2015-11-19 14:50:00,70.91,70.98,70.91,70.93,47424.0,60.301,60.3605,60.301,60.318,47424.0
2015-11-19 14:55:00,70.94,70.96,70.89,70.9,118804.0,60.3265,60.3435,60.284,60.2925,118804.0
2015-11-19 15:00:00,70.9,70.93,70.88,70.9,50456.0,60.2925,60.318,60.2755,60.2925,50456.0
2015-11-19 15:05:00,70.9,70.92,70.88,70.9,114105.0,60.2925,60.3095,60.2755,60.2925,114105.0
2015-11-19 15:10:00,70.91,70.93,70.87,70.91,148928.0,60.301,60.318,60.267,60.301,148928.0
2015-11-19 15:15:00,70.91,70.95,70.9,70.93,128624.0,60.301,60.335,60.2925,60.318,128624.0
2015-11-19 15:20:00,70.93,71.03,70.93,70.99,132650.0,60.318,60.4031,60.318,60.369,132650.0
2015-11-19 15:25:00,71.0,71.05,71.0,71.03,83507.0,60.3775,60.4201,60.3775,60.4031,83507.0
2015-11-19 15:30:00,71.03,71.04,70.96,70.98,94826.0,60.4031,60.4116,60.3435,60.3605,94826.0
2015-11-19 15:35:00,70.98,70.99,70.91,70.92,175436.0,60.3605,60.369,60.301,60.3095,175436.0
2015-11-19 15:40:00,70.92,70.95,70.89,70.89,264486.0,60.3095,60.335,60.284,60.284,264486.0
2015-11-19 15:45:00,70.89,70.99,70.89,70.94,188494.0,60.284,60.369,60.284,60.3265,188494.0
2015-11-19 15:50:00,70.93,70.99,70.92,70.98,227139.0,60.318,60.369,60.3095,60.3605,227139.0
2015-11-19 15:55:00,70.98,70.99,70.9,70.91,732820.0,60.3605,60.369,60.2925,60.301,732820.0
2015-11-20 09:30:00,71.28,71.52,71.28,71.46,179866.0,60.6157,60.8197,60.6157,60.7687,179866.0
2015-11-20 09:35:00,71.46,71.54,71.28,71.54,499352.0,60.7687,60.8368,60.6157,60.8368,499352.0
2015-11-20 09:40:00,71.54,71.57,71.38,71.38,317782.0,60.8368,60.8623,60.7007,60.7007,317782.0
2015-11-20 09:45:00,71.38,71.52,71.36,71.5,191164.0,60.7007,60.8197,60.6837,60.8027,191164.0
2015-11-20 09:50:00,71.5,71.7,71.5,71.66,188726.0,60.8027,60.9728,60.8027,60.9388,188726.0
2015-11-20 09:55:00,71.68,71.71,71.62,71.67,266611.0,60.9558,60.9813,60.9048,60.9473,266611.0
2015-11-20 10:00:00,71.67,71.7,71.53,71.54,251144.0,60.9473,60.9728,60.8282,60.8368,251144.0
2015-11-20 10:05:00,71.55,71.66,71.55,71.62,147681.0,60.8453,60.9388,60.8453,60.9048,147681.0
2015-11-20 10:10:00,71.62,71.77,71.6,71.75,71373.0,60.9048,61.0323,60.8878,61.0153,71373.0
2015-11-20 10:15:00,71.74,71.86,71.72,71.81,112638.0,61.0068,61.1089,60.9898,61.0664,112638.0
2015-11-20 10:20:00,71.83,71.87,71.79,71.79,60524.0,61.0834,61.1174,61.0494,61.0494,60524.0
2015-11-20 10:25:00,71.79,71.81,71.76,71.77,86898.0,61.0494,61.0664,61.0238,61.0323,86898.0
2015-11-20 10:30:00,71.77,71.81,71.72,71.81,112760.0,61.0323,61.0664,60.9898,61.0664,112760.0
2015-11-20 10:35:00,71.81,71.85,71.78,71.82,84439.0,61.0664,61.1004,61.0408,61.0749,84439.0
2015-11-20 10:40:00,71.83,71.84,71.76,71.77,118038.0,61.0834,61.0919,61.0238,61.0323,118038.0
2015-11-20 10:45:00,71.77,71.8,71.75,71.79,196171.0,61.0323,61.0579,61.0153,61.0494,196171.0
2015-11-20 10:50:00,71.79,71.81,71.74,71.76,246774.0,61.0494,61.0664,61.0068,61.0238,246774.0
2015-11-20 10:55:00,71.77,71.8,71.66,71.69,59485.0,61.0323,61.0579,60.9388,60.9643,59485.0
2015-11-20 11:00:00,71.69,71.7,71.62,71.64,58629.0,60.9643,60.9728,60.9048,60.9218,58629.0
2015-11-20 11:05:00,71.64,71.72,71.64,71.7,51749.0,60.9218,60.9898,60.9218,60.9728,51749.0
2015-11-20 11:10:00,71.71,71.75,71.67,71.67,17453.0,60.9813,61.0153,60.9473,60.9473,17453.0
2015-11-20 11:15:00,71.68,71.78,71.68,71.77,41381.0,60.9558,61.0408,60.9558,61.0323,41381.0
2015-11-20 11:20:00,71.77,71.79,71.75,71.78,23406.0,61.0323,61.0494,61.0153,61.0408,23406.0
2015-11-20 11:25:00,71.78,71.81,71.76,71.77,29777.0,61.0408,61.0664,61.0238,61.0323,29777.0
2015-11-20 11:30:00,71.78,71.78,71.71,71.74,39570.0,61.0408,61.0408,60.9813,61.0068,39570.0
2015-11-20 11:35:00,71.75,71.75,71.68,71.69,25649.0,61.0153,61.0153,60.9558,60.9643,25649.0
2015-11-20 11:40:00,71.69,71.75,71.67,71.68,251709.0,60.9643,61.0153,60.9473,60.9558,251709.0
2015-11-20 11:45:00,71.68,71.72,71.67,71.69,79312.0,60.9558,60.9898,60.9473,60.9643,79312.0
2015-11-20 11:50:00,71.69,71.72,71.65,71.66,34197.0,60.9643,60.9898,60.9303,60.9388,34197.0
2015-11-20 11:55:00,71.67,71.67,71.59,71.6,56857.0,60.9473,60.9473,60.8793,60.8878,56857.0
2015-11-20 12:00:00,71.59,71.6,71.56,71.59,43639.0,60.8793,60.8878,60.8538,60.8793,43639.0
2015-11-20 12:05:00,71.59,71.61,71.57,71.6,19773.0,60.8793,60.8963,60.8623,60.8878,19773.0
2015-11-20 12:10:00,71.59,71.61,71.55,71.56,23707.0,60.8793,60.8963,60.8453,60.8538,23707.0
2015-11-20 12:15:00,71.56,71.58,71.55,71.57,27817.0,60.8538,60.8708,60.8453,60.8623,27817.0
2015-11-20 12:20:00,71.57,71.62,71.56,71.59,27843.0,60.8623,60.9048,60.8538,60.8793,27843.0
2015-11-20 12:25:00,71.59,71.61,71.56,71.56,97412.0,60.8793,60.8963,60.8538,60.8538,97412.0
2015-11-20 12:30:00,71.56,71.61,71.55,71.61,68989.0,60.8538,60.8963,60.8453,60.8963,68989.0
2015-11-20 12:35:00,71.61,71.61,71.56,71.58,27664.0,60.8963,60.8963,60.8538,60.8708,27664.0
2015-11-20 12:40:00,71.58,71.6,71.56,71.6,46044.0,60.8708,60.8878,60.8538,60.8878,46044.0
2015-11-20 12:45:00,71.6,71.63,71.59,71.59,19845.0,60.8878,60.9133,60.8793,60.8793,19845.0
2015-11-20 12:50:00,71.6,71.61,71.55,71.56,18868.0,60.8878,60.8963,60.8453,60.8538,18868.0
2015-11-20 12:55:00,71.57,71.58,71.54,71.55,93153.0,60.8623,60.8708,60.8368,60.8453,93153.0
2015-11-20 13:00:00,71.56,71.63,71.54,71.62,171852.0,60.8538,60.9133,60.8368,60.9048,171852.0
2015-11-20 13:05:00,71.63,71.63,71.57,71.6,63725.0,60.9133,60.9133,60.8623,60.8878,63725.0
2015-11-20 13:10:00,71.6,71.63,71.56,71.57,158446.0,60.8878,60.9133,60.8538,60.8623,158446.0
2015-11-20 13:15:00,71.57,71.61,71.54,71.57,27274.0,60.8623,60.8963,60.8368,60.8623,27274.0
2015-11-20 13:20:00,71.57,71.58,71.56,71.57,18667.0,60.8623,60.8708,60.8538,60.8623,18667.0
2015-11-20 13:25:00,71.57,71.58,71.52,71.55,24507.0,60.8623,60.8708,60.8197,60.8453,24507.0
2015-11-20 13:30:00,71.55,71.55,71.52,71.53,35416.0,60.8453,60.8453,60.8197,60.8282,35416.0
2015-11-20 13:35:00,71.52,71.52,71.48,71.49,45495.0,60.8197,60.8197,60.7857,60.7942,45495.0
2015-11-20 13:40:00,71.48,71.52,71.45,71.45,31126.0,60.7857,60.8197,60.7602,60.7602,31126.0
2015-11-20 13:45:00,71.46,71.48,71.44,71.47,45027.0,60.7687,60.7857,60.7517,60.7772,45027.0
2015-11-20 13:50:00,71.46,71.53,71.45,71.52,65407.0,60.7687,60.8282,60.7602,60.8197,65407.0
2015-11-20 13:55:00,71.51,71.52,71.47,71.48,23846.0,60.8112,60.8197,60.7772,60.7857,23846.0
2015-11-20 14:00:00,71.48,71.51,71.47,71.49,20048.0,60.7857,60.8112,60.7772,60.7942,20048.0
2015-11-20 14:05:00,71.49,71.56,71.49,71.56,35064.0,60.7942,60.8538,60.7942,60.8538,35064.0
2015-11-20 14:10:00,71.55,71.56,71.53,71.53,22023.0,60.8453,60.8538,60.8282,60.8282,22023.0
2015-11-20 14:15:00,71.54,71.56,71.51,71.53,27290.0,60.8368,60.8538,60.8112,60.8282,27290.0
2015-11-20 14:20:00,71.54,71.55,71.5,71.53,62086.0,60.8368,60.8453,60.8027,60.8282,62086.0
2015-11-20 14:25:00,71.52,71.55,71.51,71.53,33002.0,60.8197,60.8453,60.8112,60.8282,33002.0
2015-11-20 14:30:00,71.53,71.56,71.52,71.55,29536.0,60.8282,60.8538,60.8197,60.8453,29536.0
2015-11-20 14:35:00,71.55,71.63,71.54,71.61,37375.0,60.8453,60.9133,60.8368,60.8963,37375.0
2015-11-20 14:40:00,71.61,71.64,71.57,71.63,52439.0,60.8963,60.9218,60.8623,60.9133,52439.0
2015-11-20 14:45:00,71.63,71.64,71.57,71.57,44343.0,60.9133,60.9218,60.8623,60.8623,44343.0
2015-11-20 14:50:00,71.56,71.61,71.55,71.57,85116.0,60.8538,60.8963,60.8453,60.8623,85116.0
2015-11-20 14:55:00,71.57,71.58,71.45,71.47,47423.0,60.8623,60.8708,60.7602,60.7772,47423.0
2015-11-20 15:00:00,71.47,71.48,71.44,71.46,61932.0,60.7772,60.7857,60.7517,60.7687,61932.0
2015-11-20 15:05:00,71.46,71.49,71.42,71.48,56171.0,60.7687,60.7942,60.7347,60.7857,56171.0
2015-11-20 15:10:00,71.48,71.51,71.45,71.49,118785.0,60.7857,60.8112,60.7602,60.7942,118785.0
2015-11-20 15:15:00,71.49,71.49,71.44,71.48,91862.0,60.7942,60.7942,60.7517,60.7857,91862.0
2015-11-20 15:20:00,71.48,71.48,71.44,71.46,172266.0,60.7857,60.7857,60.7517,60.7687,172266.0
2015-11-20 15:25:00,71.46,71.48,71.44,71.48,94232.0,60.7687,60.7857,60.7517,60.7857,94232.0
2015-11-20 15:30:00,71.48,71.49,71.45,71.49,205036.0,60.7857,60.7942,60.7602,60.7942,205036.0
2015-11-20 15:35:00,71.48,71.57,71.46,71.51,204464.0,60.7857,60.8623,60.7687,60.8112,204464.0
2015-11-20 15:40:00,71.51,71.56,71.5,71.55,132824.0,60.8112,60.8538,60.8027,60.8453,132824.0
2015-11-20 15:45:00,71.54,71.57,71.51,71.53,151747.0,60.8368,60.8623,60.8112,60.8282,151747.0
2015-11-20 15:50:00,71.54,71.55,71.49,71.5,136559.0,60.8368,60.8453,60.7942,60.8027,136559.0
2015-11-20 15:55:00,71.5,71.53,71.46,71.52,600682.0,60.8027,60.8282,60.7687,60.8197,600682.0
2015-11-23 09:30:00,71.43,71.49,71.35,71.4,179116.0,60.7432,60.7942,60.6752,60.7177,179116.0
2015-11-23 09:35:00,71.41,71.41,71.28,71.33,180374.0,60.7262,60.7262,60.6157,60.6582,180374.0
2015-11-23 09:40:00,71.33,71.44,71.33,71.4,136562.0,60.6582,60.7517,60.6582,60.7177,136562.0
2015-11-23 09:45:00,71.4,71.57,71.39,71.57,189878.0,60.7177,60.8623,60.7092,60.8623,189878.0
2015-11-23 09:50:00,71.57,71.58,71.45,71.48,138865.0,60.8623,60.8708,60.7602,60.7857,138865.0
2015-11-23 09:55:00,71.48,71.58,71.43,71.58,165942.0,60.7857,60.8708,60.7432,60.8708,165942.0
2015-11-23 10:00:00,71.58,71.67,71.56,71.63,110180.0,60.8708,60.9473,60.8538,60.9133,110180.0
2015-11-23 10:05:00,71.63,71.7,71.55,71.7,131971.0,60.9133,60.9728,60.8453,60.9728,131971.0
2015-11-23 10:10:00,71.69,71.7,71.63,71.68,103787.0,60.9643,60.9728,60.9133,60.9558,103787.0
2015-11-23 10:15:00,71.68,71.78,71.67,71.76,95100.0,60.9558,61.0408,60.9473,61.0238,95100.0
2015-11-23 10:20:00,71.76,71.78,71.66,71.69,127172.0,61.0238,61.0408,60.9388,60.9643,127172.0
2015-11-23 10:25:00,71.7,71.73,71.52,71.55,521611.0,60.9728,60.9983,60.8197,60.8453,521611.0
2015-11-23 10:30:00,71.54,71.59,71.53,71.56,266776.0,60.8368,60.8793,60.8282,60.8538,266776.0
2015-11-23 10:35:00,71.56,71.64,71.56,71.6,130821.0,60.8538,60.9218,60.8538,60.8878,130821.0
2015-11-23 10:40:00,71.59,71.67,71.5,71.66,148085.0,60.8793,60.9473,60.8027,60.9388,148085.0
2015-11-23 10:45:00,71.66,71.68,71.6,71.67,70486.0,60.9388,60.9558,60.8878,60.9473,70486.0
2015-11-23 10:50:00,71.67,71.68,71.56,71.61,193807.0,60.9473,60.9558,60.8538,60.8963,193807.0
2015-11-23 10:55:00,71.6,71.62,71.59,71.61,70516.0,60.8878,60.9048,60.8793,60.8963,70516.0
2015-11-23 11:00:00,71.6,71.6,71.53,71.55,68027.0,60.8878,60.8878,60.8282,60.8453,68027.0
2015-11-23 11:05:00,71.55,71.62,71.54,71.62,55499.0,60.8453,60.9048,60.8368,60.9048,55499.0
2015-11-23 11:10:00,71.62,71.64,71.6,71.61,68982.0,60.9048,60.9218,60.8878,60.8963,68982.0
2015-11-23 11:15:00,71.62,71.64,71.56,71.6,77428.0,60.9048,60.9218,60.8538,60.8878,77428.0
2015-11-23 11:20:00,71.61,71.64,71.59,71.61,57718.0,60.8963,60.9218,60.8793,60.8963,57718.0
2015-11-23 11:25:00,71.62,71.66,71.6,71.65,58709.0,60.9048,60.9388,60.8878,60.9303,58709.0
2015-11-23 11:30:00,71.64,71.74,71.63,71.67,117968.0,60.9218,61.0068,60.9133,60.9473,117968.0
2015-11-23 11:35:00,71.68,71.7,71.65,71.65,49514.0,60.9558,60.9728,60.9303,60.9303,49514.0
2015-11-23 11:40:00,71.65,71.74,71.65,71.73,73762.0,60.9303,61.0068,60.9303,60.9983,73762.0
2015-11-23 11:45:00,71.74,71.75,71.69,71.71,51513.0,61.0068,61.0153,60.9643,60.9813,51513.0
2015-11-23 11:50:00,71.71,71.73,71.67,71.73,63789.0,60.9813,60.9983,60.9473,60.9983,63789.0
2015-11-23 11:55:00,71.73,71.73,71.71,71.71,62394.0,60.9983,60.9983,60.9813,60.9813,62394.0
2015-11-23 12:00:00,71.71,71.74,71.69,71.72,45641.0,60.9813,61.0068,60.9643,60.9898,45641.0
2015-11-23 12:05:00,71.71,71.71,71.61,71.62,333077.0,60.9813,60.9813,60.8963,60.9048,333077.0
2015-11-23 12:10:00,71.62,71.64,71.6,71.61,79973.0,60.9048,60.9218,60.8878,60.8963,79973.0
2015-11-23 12:15:00,71.61,71.63,71.57,71.57,25997.0,60.8963,60.9133,60.8623,60.8623,25997.0
2015-11-23 12:20:00,71.57,71.63,71.56,71.63,28906.0,60.8623,60.9133,60.8538,60.9133,28906.0
2015-11-23 12:25:00,71.62,71.66,71.6,71.66,35660.0,60.9048,60.9388,60.8878,60.9388,35660.0
2015-11-23 12:30:00,71.65,71.65,71.59,71.6,24695.0,60.9303,60.9303,60.8793,60.8878,24695.0
2015-11-23 12:35:00,71.6,71.65,71.59,71.65,34431.0,60.8878,60.9303,60.8793,60.9303,34431.0
2015-11-23 12:40:00,71.64,71.64,71.59,71.61,31424.0,60.9218,60.9218,60.8793,60.8963,31424.0
2015-11-23 12:45:00,71.61,71.62,71.55,71.57,252463.0,60.8963,60.9048,60.8453,60.8623,252463.0
2015-11-23 12:50:00,71.56,71.6,71.55,71.59,168084.0,60.8538,60.8878,60.8453,60.8793,168084.0
2015-11-23 12:55:00,71.6,71.63,71.58,71.58,31045.0,60.8878,60.9133,60.8708,60.8708,31045.0
2015-11-23 13:00:00,71.59,71.63,71.58,71.61,95494.0,60.8793,60.9133,60.8708,60.8963,95494.0
2015-11-23 13:05:00,71.61,71.64,71.59,71.63,47828.0,60.8963,60.9218,60.8793,60.9133,47828.0
2015-11-23 13:10:00,71.64,71.65,71.59,71.6,56028.0,60.9218,60.9303,60.8793,60.8878,56028.0
2015-11-23 13:15:00,71.61,71.65,71.59,71.63,56432.0,60.8963,60.9303,60.8793,60.9133,56432.0
2015-11-23 13:20:00,71.63,71.66,71.58,71.58,58429.0,60.9133,60.9388,60.8708,60.8708,58429.0
2015-11-23 13:25:00,71.58,71.62,71.56,71.58,54035.0,60.8708,60.9048,60.8538,60.8708,54035.0
2015-11-23 13:30:00,71.58,71.6,71.54,71.56,45316.0,60.8708,60.8878,60.8368,60.8538,45316.0
2015-11-23 13:35:00,71.56,71.59,71.55,71.56,23763.0,60.8538,60.8793,60.8453,60.8538,23763.0
2015-11-23 13:40:00,71.55,71.57,71.51,71.53,21405.0,60.8453,60.8623,60.8112,60.8282,21405.0
2015-11-23 13:45:00,71.52,71.56,71.46,71.46,43084.0,60.8197,60.8538,60.7687,60.7687,43084.0
2015-11-23 13:50:00,71.47,71.49,71.44,71.47,58243.0,60.7772,60.7942,60.7517,60.7772,58243.0
2015-11-23 13:55:00,71.47,71.5,71.45,71.45,30424.0,60.7772,60.8027,60.7602,60.7602,30424.0
2015-11-23 14:00:00,71.45,71.47,71.35,71.36,229088.0,60.7602,60.7772,60.6752,60.6837,229088.0
2015-11-23 14:05:00,71.36,71.37,71.29,71.31,85069.0,60.6837,60.6922,60.6242,60.6412,85069.0
2015-11-23 14:10:00,71.32,71.36,71.26,71.32,67043.0,60.6497,60.6837,60.5986,60.6497,67043.0
2015-11-23 14:15:00,71.32,71.34,71.28,71.31,59288.0,60.6497,60.6667,60.6157,60.6412,59288.0
2015-11-23 14:20:00,71.3,71.31,71.27,71.28,50235.0,60.6327,60.6412,60.6071,60.6157,50235.0
2015-11-23 14:25:00,71.28,71.32,71.27,71.31,74529.0,60.6157,60.6497,60.6071,60.6412,74529.0
2015-11-23 14:30:00,71.3,71.32,71.28,71.31,245020.0,60.6327,60.6497,60.6157,60.6412,245020.0
2015-11-23 14:35:00,71.31,71.31,71.16,71.2,631745.0,60.6412,60.6412,60.5136,60.5476,631745.0
2015-11-23 14:40:00,71.19,71.2,71.13,71.18,86054.0,60.5391,60.5476,60.4881,60.5306,86054.0
2015-11-23 14:45:00,71.18,71.24,71.17,71.24,116382.0,60.5306,60.5816,60.5221,60.5816,116382.0
2015-11-23 14:50:00,71.24,71.33,71.23,71.31,99905.0,60.5816,60.6582,60.5731,60.6412,99905.0
2015-11-23 14:55:00,71.31,71.38,71.31,71.37,55965.0,60.6412,60.7007,60.6412,60.6922,55965.0
2015-11-23 15:00:00,71.36,71.42,71.34,71.4,49725.0,60.6837,60.7347,60.6667,60.7177,49725.0
2015-11-23 15:05:00,71.4,71.44,71.39,71.43,60199.0,60.7177,60.7517,60.7092,60.7432,60199.0
2015-11-23 15:10:00,71.42,71.45,71.4,71.43,49068.0,60.7347,60.7602,60.7177,60.7432,49068.0
2015-11-23 15:15:00,71.42,71.43,71.38,71.42,69720.0,60.7347,60.7432,60.7007,60.7347,69720.0
2015-11-23 15:20:00,71.42,71.43,71.39,71.41,45592.0,60.7347,60.7432,60.7092,60.7262,45592.0
2015-11-23 15:25:00,71.41,71.43,71.38,71.4,113021.0,60.7262,60.7432,60.7007,60.7177,113021.0
2015-11-23 15:30:00,71.41,71.45,71.39,71.44,193129.0,60.7262,60.7602,60.7092,60.7517,193129.0
2015-11-23 15:35:00,71.44,71.45,71.39,71.41,97060.0,60.7517,60.7602,60.7092,60.7262,97060.0
2015-11-23 15:40:00,71.41,71.41,71.33,71.34,148369.0,60.7262,60.7262,60.6582,60.6667,148369.0
2015-11-23 15:45:00,71.34,71.41,71.34,71.41,107375.0,60.6667,60.7262,60.6667,60.7262,107375.0
2015-11-23 15:50:00,71.41,71.43,71.38,71.4,250778.0,60.7262,60.7432,60.7007,60.7177,250778.0
2015-11-23 15:55:00,71.4,71.41,71.34,71.35,305208.0,60.7177,60.7262,60.6667,60.6752,305208.0
2015-11-24 09:30:00,71.02,71.07,70.9,71.01,153349.0,60.3946,60.4371,60.2925,60.386,153349.0
2015-11-24 09:35:00,71.01,71.1,70.99,71.02,191307.0,60.386,60.4626,60.369,60.3946,191307.0
2015-11-24 09:40:00,71.02,71.05,70.93,70.96,218093.0,60.3946,60.4201,60.318,60.3435,218093.0
2015-11-24 09:45:00,70.96,70.99,70.86,70.98,107556.0,60.3435,60.369,60.2585,60.3605,107556.0
2015-11-24 09:50:00,70.98,71.05,70.95,71.03,139196.0,60.3605,60.4201,60.335,60.4031,139196.0
2015-11-24 09:55:00,71.03,71.17,71.03,71.13,199236.0,60.4031,60.5221,60.4031,60.4881,199236.0
2015-11-24 10:00:00,71.12,71.12,71.0,71.04,69082.0,60.4796,60.4796,60.3775,60.4116,69082.0
2015-11-24 10:05:00,71.04,71.14,71.01,71.07,76990.0,60.4116,60.4966,60.386,60.4371,76990.0
2015-11-24 10:10:00,71.08,71.15,71.03,71.07,127464.0,60.4456,60.5051,60.4031,60.4371,127464.0
2015-11-24 10:15:00,71.08,71.12,71.03,71.04,48139.0,60.4456,60.4796,60.4031,60.4116,48139.0
2015-11-24 10:20:00,71.03,71.09,71.02,71.07,27115.0,60.4031,60.4541,60.3946,60.4371,27115.0
2015-11-24 10:25:00,71.06,71.11,71.02,71.02,53874.0,60.4286,60.4711,60.3946,60.3946,53874.0
2015-11-24 10:30:00,71.03,71.06,70.94,70.94,53790.0,60.4031,60.4286,60.3265,60.3265,53790.0
2015-11-24 10:35:00,70.93,70.97,70.92,70.95,67762.0,60.318,60.352,60.3095,60.335,67762.0
2015-11-24 10:40:00,70.95,70.97,70.88,70.94,137953.0,60.335,60.352,60.2755,60.3265,137953.0
2015-11-24 10:45:00,70.95,70.97,70.9,70.9,54562.0,60.335,60.352,60.2925,60.2925,54562.0
2015-11-24 10:50:00,70.9,70.95,70.88,70.94,55088.0,60.2925,60.335,60.2755,60.3265,55088.0
2015-11-24 10:55:00,70.93,70.99,70.93,70.96,29282.0,60.318,60.369,60.318,60.3435,29282.0
2015-11-24 11:00:00,70.97,70.98,70.9,70.94,32368.0,60.352,60.3605,60.2925,60.3265,32368.0
2015-11-24 11:05:00,70.95,71.04,70.93,71.04,29136.0,60.335,60.4116,60.318,60.4116,29136.0
2015-11-24 11:10:00,71.04,71.05,70.98,71.0,49104.0,60.4116,60.4201,60.3605,60.3775,49104.0
2015-11-24 11:15:00,71.01,71.03,70.95,70.97,40729.0,60.386,60.4031,60.335,60.352,40729.0
2015-11-24 11:20:00,70.97,71.04,70.93,71.03,45050.0,60.352,60.4116,60.318,60.4031,45050.0
2015-11-24 11:25:00,71.04,71.13,71.04,71.11,68519.0,60.4116,60.4881,60.4116,60.4711,68519.0
2015-11-24 11:30:00,71.12,71.24,71.12,71.18,284996.0,60.4796,60.5816,60.4796,60.5306,284996.0
2015-11-24 11:35:00,71.18,71.24,71.17,71.19,108763.0,60.5306,60.5816,60.5221,60.5391,108763.0
2015-11-24 11:40:00,71.17,71.21,71.15,71.2,38029.0,60.5221,60.5561,60.5051,60.5476,38029.0
2015-11-24 11:45:00,71.2,71.24,71.14,71.15,27848.0,60.5476,60.5816,60.4966,60.5051,27848.0
2015-11-24 11:50:00,71.17,71.23,71.16,71.17,70988.0,60.5221,60.5731,60.5136,60.5221,70988.0
2015-11-24 11:55:00,71.18,71.28,71.18,71.2,37643.0,60.5306,60.6157,60.5306,60.5476,37643.0
2015-11-24 12:00:00,71.21,71.29,71.21,71.23,349704.0,60.5561,60.6242,60.5561,60.5731,349704.0
2015-11-24 12:05:00,71.24,71.25,71.2,71.2,36820.0,60.5816,60.5901,60.5476,60.5476,36820.0
2015-11-24 12:10:00,71.19,71.24,71.19,71.21,89416.0,60.5391,60.5816,60.5391,60.5561,89416.0
2015-11-24 12:15:00,71.22,71.24,71.2,71.2,44693.0,60.5646,60.5816,60.5476,60.5476,44693.0
2015-11-24 12:20:00,71.21,71.24,71.19,71.19,44634.0,60.5561,60.5816,60.5391,60.5391,44634.0
2015-11-24 12:25:00,71.18,71.21,71.13,71.19,27842.0,60.5306,60.5561,60.4881,60.5391,27842.0
2015-11-24 12:30:00,71.19,71.24,71.19,71.24,13102.0,60.5391,60.5816,60.5391,60.5816,13102.0
2015-11-24 12:35:00,71.24,71.26,71.21,71.21,16803.0,60.5816,60.5986,60.5561,60.5561,16803.0
2015-11-24 12:40:00,71.22,71.26,71.21,71.23,11064.0,60.5646,60.5986,60.5561,60.5731,11064.0
2015-11-24 12:45:00,71.23,71.23,71.19,71.22,21873.0,60.5731,60.5731,60.5391,60.5646,21873.0
2015-11-24 12:50:00,71.22,71.24,71.17,71.18,45009.0,60.5646,60.5816,60.5221,60.5306,45009.0
2015-11-24 12:55:00,71.19,71.23,71.17,71.23,27641.0,60.5391,60.5731,60.5221,60.5731,27641.0
2015-11-24 13:00:00,71.23,71.37,71.23,71.36,95035.0,60.5731,60.6922,60.5731,60.6837,95035.0
2015-11-24 13:05:00,71.37,71.44,71.37,71.42,24963.0,60.6922,60.7517,60.6922,60.7347,24963.0
2015-11-24 13:10:00,71.42,71.44,71.39,71.4,22847.0,60.7347,60.7517,60.7092,60.7177,22847.0
2015-11-24 13:15:00,71.41,71.43,71.38,71.38,29128.0,60.7262,60.7432,60.7007,60.7007,29128.0
2015-11-24 13:20:00,71.38,71.42,71.38,71.38,28655.0,60.7007,60.7347,60.7007,60.7007,28655.0
2015-11-24 13:25:00,71.38,71.45,71.38,71.44,25138.0,60.7007,60.7602,60.7007,60.7517,25138.0
2015-11-24 13:30:00,71.43,71.47,71.42,71.44,41869.0,60.7432,60.7772,60.7347,60.7517,41869.0
2015-11-24 13:35:00,71.44,71.44,71.38,71.39,39660.0,60.7517,60.7517,60.7007,60.7092,39660.0
2015-11-24 13:40:00,71.39,71.43,71.39,71.43,16952.0,60.7092,60.7432,60.7092,60.7432,16952.0
2015-11-24 13:45:00,71.44,71.44,71.39,71.43,25965.0,60.7517,60.7517,60.7092,60.7432,25965.0
2015-11-24 13:50:00,71.42,71.44,71.4,71.41,23507.0,60.7347,60.7517,60.7177,60.7262,23507.0
2015-11-24 13:55:00,71.41,71.46,71.4,71.42,22942.0,60.7262,60.7687,60.7177,60.7347,22942.0
2015-11-24 14:00:00,71.42,71.45,71.41,71.45,27602.0,60.7347,60.7602,60.7262,60.7602,27602.0
2015-11-24 14:05:00,71.44,71.47,71.41,71.41,68212.0,60.7517,60.7772,60.7262,60.7262,68212.0
2015-11-24 14:10:00,71.42,71.42,71.28,71.3,72560.0,60.7347,60.7347,60.6157,60.6327,72560.0
2015-11-24 14:15:00,71.3,71.31,71.25,71.3,219488.0,60.6327,60.6412,60.5901,60.6327,219488.0
2015-11-24 14:20:00,71.3,71.33,71.28,71.29,19048.0,60.6327,60.6582,60.6157,60.6242,19048.0
2015-11-24 14:25:00,71.29,71.36,71.29,71.32,26603.0,60.6242,60.6837,60.6242,60.6497,26603.0
2015-11-24 14:30:00,71.32,71.4,71.29,71.4,65253.0,60.6497,60.7177,60.6242,60.7177,65253.0
2015-11-24 14:35:00,71.4,71.44,71.38,71.39,37160.0,60.7177,60.7517,60.7007,60.7092,37160.0
2015-11-24 14:40:00,71.38,71.43,71.37,71.4,33981.0,60.7007,60.7432,60.6922,60.7177,33981.0
2015-11-24 14:45:00,71.4,71.46,71.4,71.42,26350.0,60.7177,60.7687,60.7177,60.7347,26350.0
2015-11-24 14:50:00,71.43,71.46,71.42,71.45,20350.0,60.7432,60.7687,60.7347,60.7602,20350.0
2015-11-24 14:55:00,71.45,71.46,71.41,71.46,280280.0,60.7602,60.7687,60.7262,60.7687,280280.0
2015-11-24 15:00:00,71.47,71.47,71.44,71.44,48080.0,60.7772,60.7772,60.7517,60.7517,48080.0
2015-11-24 15:05:00,71.44,71.5,71.44,71.49,42020.0,60.7517,60.8027,60.7517,60.7942,42020.0
2015-11-24 15:10:00,71.49,71.56,71.48,71.54,181508.0,60.7942,60.8538,60.7857,60.8368,181508.0
2015-11-24 15:15:00,71.54,71.62,71.52,71.59,190566.0,60.8368,60.9048,60.8197,60.8793,190566.0
2015-11-24 15:20:00,71.59,71.63,71.56,71.56,95355.0,60.8793,60.9133,60.8538,60.8538,95355.0
2015-11-24 15:25:00,71.56,71.56,71.51,71.51,46424.0,60.8538,60.8538,60.8112,60.8112,46424.0
2015-11-24 15:30:00,71.51,71.55,71.5,71.53,51553.0,60.8112,60.8453,60.8027,60.8282,51553.0
2015-11-24 15:35:00,71.53,71.56,71.49,71.51,210775.0,60.8282,60.8538,60.7942,60.8112,210775.0
2015-11-24 15:40:00,71.51,71.56,71.5,71.55,129563.0,60.8112,60.8538,60.8027,60.8453,129563.0
2015-11-24 15:45:00,71.54,71.55,71.5,71.51,125478.0,60.8368,60.8453,60.8027,60.8112,125478.0
2015-11-24 15:50:00,71.51,71.53,71.5,71.53,125847.0,60.8112,60.8282,60.8027,60.8282,125847.0
2015-11-24 15:55:00,71.53,71.58,71.51,71.56,244464.0,60.8282,60.8708,60.8112,60.8538,244464.0
2015-11-25 09:30:00,71.75,71.76,71.6,71.65,78752.0,61.0153,61.0238,60.8878,60.9303,78752.0
2015-11-25 09:35:00,71.66,71.79,71.64,71.77,88195.0,60.9388,61.0494,60.9218,61.0323,88195.0
2015-11-25 09:40:00,71.77,71.77,71.69,71.73,87497.0,61.0323,61.0323,60.9643,60.9983,87497.0
2015-11-25 09:45:00,71.73,71.84,71.71,71.77,84699.0,60.9983,61.0919,60.9813,61.0323,84699.0
2015-11-25 09:50:00,71.77,71.85,71.77,71.83,73870.0,61.0323,61.1004,61.0323,61.0834,73870.0
2015-11-25 09:55:00,71.84,72.03,71.84,72.01,55331.0,61.0919,61.2534,61.0919,61.2364,55331.0
2015-11-25 10:00:00,72.02,72.04,71.95,71.99,84924.0,61.2449,61.2619,61.1854,61.2194,84924.0
2015-11-25 10:05:00,72.0,72.02,71.9,71.9,62944.0,61.2279,61.2449,61.1429,61.1429,62944.0
2015-11-25 10:10:00,71.91,71.95,71.87,71.95,75979.0,61.1514,61.1854,61.1174,61.1854,75979.0
2015-11-25 10:15:00,71.95,72.0,71.92,71.93,38126.0,61.1854,61.2279,61.1599,61.1684,38126.0
2015-11-25 10:20:00,71.94,71.96,71.89,71.9,49074.0,61.1769,61.1939,61.1344,61.1429,49074.0
2015-11-25 10:25:00,71.9,71.93,71.85,71.87,77226.0,61.1429,61.1684,61.1004,61.1174,77226.0
2015-11-25 10:30:00,71.86,71.97,71.85,71.96,53630.0,61.1089,61.2024,61.1004,61.1939,53630.0
2015-11-25 10:35:00,71.97,72.02,71.94,71.95,35017.0,61.2024,61.2449,61.1769,61.1854,35017.0
2015-11-25 10:40:00,71.95,72.0,71.93,71.93,29038.0,61.1854,61.2279,61.1684,61.1684,29038.0
2015-11-25 10:45:00,71.93,72.03,71.92,72.0,104194.0,61.1684,61.2534,61.1599,61.2279,104194.0
2015-11-25 10:50:00,72.0,72.02,71.92,71.94,37449.0,61.2279,61.2449,61.1599,61.1769,37449.0
2015-11-25 10:55:00,71.94,71.95,71.91,71.92,26619.0,61.1769,61.1854,61.1514,61.1599,26619.0
2015-11-25 11:00:00,71.91,71.94,71.89,71.92,33100.0,61.1514,61.1769,61.1344,61.1599,33100.0
2015-11-25 11:05:00,71.93,71.95,71.91,71.93,23646.0,61.1684,61.1854,61.1514,61.1684,23646.0
2015-11-25 11:10:00,71.93,71.99,71.92,71.96,30738.0,61.1684,61.2194,61.1599,61.1939,30738.0
2015-11-25 11:15:00,71.95,71.95,71.91,71.92,52908.0,61.1854,61.1854,61.1514,61.1599,52908.0
2015-11-25 11:20:00,71.93,71.95,71.91,71.91,65238.0,61.1684,61.1854,61.1514,61.1514,65238.0
2015-11-25 11:25:00,71.9,71.92,71.82,71.84,42658.0,61.1429,61.1599,61.0749,61.0919,42658.0
2015-11-25 11:30:00,71.85,71.9,71.83,71.89,23250.0,61.1004,61.1429,61.0834,61.1344,23250.0
2015-11-25 11:35:00,71.89,71.93,71.87,71.91,25331.0,61.1344,61.1684,61.1174,61.1514,25331.0
2015-11-25 11:40:00,71.91,71.91,71.88,71.89,47560.0,61.1514,61.1514,61.1259,61.1344,47560.0
2015-11-25 11:45:00,71.88,71.92,71.88,71.91,39662.0,61.1259,61.1599,61.1259,61.1514,39662.0
2015-11-25 11:50:00,71.9,71.93,71.9,71.92,31151.0,61.1429,61.1684,61.1429,61.1599,31151.0
2015-11-25 11:55:00,71.92,71.97,71.91,71.97,30109.0,61.1599,61.2024,61.1514,61.2024,30109.0
2015-11-25 12:00:00,71.97,71.99,71.96,71.96,21833.0,61.2024,61.2194,61.1939,61.1939,21833.0
2015-11-25 12:05:00,71.97,72.03,71.97,72.01,15481.0,61.2024,61.2534,61.2024,61.2364,15481.0
2015-11-25 12:10:00,72.01,72.03,71.98,72.03,23478.0,61.2364,61.2534,61.2109,61.2534,23478.0
2015-11-25 12:15:00,72.03,72.03,72.0,72.02,39071.0,61.2534,61.2534,61.2279,61.2449,39071.0
2015-11-25 12:20:00,72.03,72.03,72.01,72.02,27442.0,61.2534,61.2534,61.2364,61.2449,27442.0
2015-11-25 12:25:00,72.03,72.03,72.0,72.03,36729.0,61.2534,61.2534,61.2279,61.2534,36729.0
2015-11-25 12:30:00,72.02,72.05,71.98,72.03,31101.0,61.2449,61.2705,61.2109,61.2534,31101.0
2015-11-25 12:35:00,72.04,72.05,72.0,72.0,56437.0,61.2619,61.2705,61.2279,61.2279,56437.0
2015-11-25 12:40:00,72.0,72.01,71.99,71.99,29147.0,61.2279,61.2364,61.2194,61.2194,29147.0
2015-11-25 12:45:00,71.99,71.99,71.96,71.98,31450.0,61.2194,61.2194,61.1939,61.2109,31450.0
2015-11-25 12:50:00,71.98,72.01,71.98,72.0,43728.0,61.2109,61.2364,61.2109,61.2279,43728.0
2015-11-25 12:55:00,72.01,72.03,71.98,71.98,39436.0,61.2364,61.2534,61.2109,61.2109,39436.0
2015-11-25 13:00:00,71.98,71.99,71.96,71.97,19677.0,61.2109,61.2194,61.1939,61.2024,19677.0
2015-11-25 13:05:00,71.98,72.01,71.97,72.01,26028.0,61.2109,61.2364,61.2024,61.2364,26028.0
2015-11-25 13:10:00,72.02,72.03,71.97,71.98,26407.0,61.2449,61.2534,61.2024,61.2109,26407.0
2015-11-25 13:15:00,71.98,71.99,71.95,71.96,13433.0,61.2109,61.2194,61.1854,61.1939,13433.0
2015-11-25 13:20:00,71.96,71.99,71.92,71.93,30512.0,61.1939,61.2194,61.1599,61.1684,30512.0
2015-11-25 13:25:00,71.92,71.95,71.9,71.91,70890.0,61.1599,61.1854,61.1429,61.1514,70890.0
2015-11-25 13:30:00,71.92,71.93,71.89,71.89,38001.0,61.1599,61.1684,61.1344,61.1344,38001.0
2015-11-25 13:35:00,71.9,71.91,71.89,71.91,25109.0,61.1429,61.1514,61.1344,61.1514,25109.0
2015-11-25 13:40:00,71.91,71.91,71.85,71.87,29667.0,61.1514,61.1514,61.1004,61.1174,29667.0
2015-11-25 13:45:00,71.86,71.89,71.85,71.89,20019.0,61.1089,61.1344,61.1004,61.1344,20019.0
2015-11-25 13:50:00,71.9,71.97,71.89,71.95,17741.0,61.1429,61.2024,61.1344,61.1854,17741.0
2015-11-25 13:55:00,71.95,71.99,71.95,71.97,26288.0,61.1854,61.2194,61.1854,61.2024,26288.0
2015-11-25 14:00:00,71.98,71.99,71.97,71.98,8516.0,61.2109,61.2194,61.2024,61.2109,8516.0
2015-11-25 14:05:00,71.98,72.01,71.98,72.0,12773.0,61.2109,61.2364,61.2109,61.2279,12773.0
2015-11-25 14:10:00,72.01,72.01,71.96,71.98,43767.0,61.2364,61.2364,61.1939,61.2109,43767.0
2015-11-25 14:15:00,71.98,72.0,71.97,72.0,11826.0,61.2109,61.2279,61.2024,61.2279,11826.0
2015-11-25 14:20:00,71.99,72.02,71.99,72.02,17748.0,61.2194,61.2449,61.2194,61.2449,17748.0
2015-11-25 14:25:00,72.0,72.03,72.0,72.0,27899.0,61.2279,61.2534,61.2279,61.2279,27899.0
2015-11-25 14:30:00,72.0,72.01,72.0,72.0,23084.0,61.2279,61.2364,61.2279,61.2279,23084.0
2015-11-25 14:35:00,72.0,72.0,71.96,71.98,23916.0,61.2279,61.2279,61.1939,61.2109,23916.0
2015-11-25 14:40:00,71.97,71.97,71.94,71.95,12481.0,61.2024,61.2024,61.1769,61.1854,12481.0
2015-11-25 14:45:00,71.95,71.95,71.93,71.95,13559.0,61.1854,61.1854,61.1684,61.1854,13559.0
2015-11-25 14:50:00,71.96,71.98,71.95,71.97,20729.0,61.1939,61.2109,61.1854,61.2024,20729.0
2015-11-25 14:55:00,71.97,71.98,71.94,71.95,21901.0,61.2024,61.2109,61.1769,61.1854,21901.0
2015-11-25 15:00:00,71.96,72.0,71.95,71.97,45654.0,61.1939,61.2279,61.1854,61.2024,45654.0
2015-11-25 15:05:00,71.98,71.98,71.94,71.95,27819.0,61.2109,61.2109,61.1769,61.1854,27819.0
2015-11-25 15:10:00,71.96,71.98,71.94,71.98,20355.0,61.1939,61.2109,61.1769,61.2109,20355.0
2015-11-25 15:15:00,71.97,71.99,71.95,71.96,65884.0,61.2024,61.2194,61.1854,61.1939,65884.0
2015-11-25 15:20:00,71.96,72.0,71.96,71.99,22645.0,61.1939,61.2279,61.1939,61.2194,22645.0
2015-11-25 15:25:00,71.98,72.02,71.98,72.02,60030.0,61.2109,61.2449,61.2109,61.2449,60030.0
2015-11-25 15:30:00,72.02,72.03,71.98,72.0,27049.0,61.2449,61.2534,61.2109,61.2279,27049.0
2015-11-25 15:35:00,72.0,72.02,71.97,72.0,85642.0,61.2279,61.2449,61.2024,61.2279,85642.0
2015-11-25 15:40:00,72.0,72.0,71.98,71.99,69946.0,61.2279,61.2279,61.2109,61.2194,69946.0
2015-11-25 15:45:00,71.98,72.0,71.97,71.99,219669.0,61.2109,61.2279,61.2024,61.2194,219669.0
2015-11-25 15:50:00,71.99,71.99,71.94,71.95,126086.0,61.2194,61.2194,61.1769,61.1854,126086.0
2015-11-25 15:55:00,71.95,71.99,71.93,71.95,487039.0,61.1854,61.2194,61.1684,61.1854,487039.0
2015-11-27 09:30:00,72.14,72.22,71.96,71.98,98710.0,61.347,61.415,61.1939,61.2109,98710.0
2015-11-27 09:35:00,71.99,72.09,71.95,72.09,86939.0,61.2194,61.3045,61.1854,61.3045,86939.0
2015-11-27 09:40:00,72.1,72.13,71.95,72.02,105602.0,61.313,61.3385,61.1854,61.2449,105602.0
2015-11-27 09:45:00,72.0,72.06,71.96,72.04,144423.0,61.2279,61.279,61.1939,61.2619,144423.0
2015-11-27 09:50:00,72.04,72.05,71.98,71.99,96442.0,61.2619,61.2705,61.2109,61.2194,96442.0
2015-11-27 09:55:00,71.98,72.11,71.98,72.06,86437.0,61.2109,61.3215,61.2109,61.279,86437.0
2015-11-27 10:00:00,72.05,72.06,71.9,72.0,27208.0,61.2705,61.279,61.1429,61.2279,27208.0
2015-11-27 10:05:00,72.0,72.1,71.93,72.09,60034.0,61.2279,61.313,61.1684,61.3045,60034.0
2015-11-27 10:10:00,72.09,72.1,72.04,72.08,27234.0,61.3045,61.313,61.2619,61.296,27234.0
2015-11-27 10:15:00,72.07,72.12,72.02,72.12,20863.0,61.2875,61.33,61.2449,61.33,20863.0
2015-11-27 10:20:00,72.12,72.15,72.09,72.11,25471.0,61.33,61.3555,61.3045,61.3215,25471.0
2015-11-27 10:25:00,72.11,72.13,72.07,72.11,25292.0,61.3215,61.3385,61.2875,61.3215,25292.0
2015-11-27 10:30:00,72.1,72.13,72.05,72.08,35753.0,61.313,61.3385,61.2705,61.296,35753.0
2015-11-27 10:35:00,72.09,72.11,72.0,72.0,16502.0,61.3045,61.3215,61.2279,61.2279,16502.0
2015-11-27 10:40:00,72.0,72.11,72.0,72.07,23624.0,61.2279,61.3215,61.2279,61.2875,23624.0
2015-11-27 10:45:00,72.06,72.11,72.03,72.04,38781.0,61.279,61.3215,61.2534,61.2619,38781.0
2015-11-27 10:50:00,72.04,72.07,72.03,72.06,9955.0,61.2619,61.2875,61.2534,61.279,9955.0
2015-11-27 10:55:00,72.06,72.09,72.05,72.07,15418.0,61.279,61.3045,61.2705,61.2875,15418.0
2015-11-27 11:00:00,72.08,72.16,72.08,72.14,18800.0,61.296,61.364,61.296,61.347,18800.0
2015-11-27 11:05:00,72.15,72.17,72.08,72.13,59828.0,61.3555,61.3725,61.296,61.3385,59828.0
2015-11-27 11:10:00,72.12,72.15,72.1,72.11,89014.0,61.33,61.3555,61.313,61.3215,89014.0
2015-11-27 11:15:00,72.12,72.13,72.07,72.1,24382.0,61.33,61.3385,61.2875,61.313,24382.0
2015-11-27 11:20:00,72.11,72.12,72.09,72.12,14206.0,61.3215,61.33,61.3045,61.33,14206.0
2015-11-27 11:25:00,72.13,72.15,72.08,72.08,14732.0,61.3385,61.3555,61.296,61.296,14732.0
2015-11-27 11:30:00,72.09,72.15,72.09,72.13,30423.0,61.3045,61.3555,61.3045,61.3385,30423.0
2015-11-27 11:35:00,72.13,72.16,72.12,72.15,35018.0,61.3385,61.364,61.33,61.3555,35018.0
2015-11-27 11:40:00,72.16,72.19,72.13,72.17,24246.0,61.364,61.3895,61.3385,61.3725,24246.0
2015-11-27 11:45:00,72.17,72.17,72.12,72.13,14940.0,61.3725,61.3725,61.33,61.3385,14940.0
2015-11-27 11:50:00,72.14,72.14,72.09,72.13,61397.0,61.347,61.347,61.3045,61.3385,61397.0
2015-11-27 11:55:00,72.13,72.14,72.1,72.11,27039.0,61.3385,61.347,61.313,61.3215,27039.0
2015-11-27 12:00:00,72.12,72.14,72.11,72.11,23834.0,61.33,61.347,61.3215,61.3215,23834.0
2015-11-27 12:05:00,72.11,72.14,72.1,72.12,40977.0,61.3215,61.347,61.313,61.33,40977.0
2015-11-27 12:10:00,72.12,72.13,72.09,72.12,24365.0,61.33,61.3385,61.3045,61.33,24365.0
2015-11-27 12:15:00,72.12,72.16,72.11,72.15,15924.0,61.33,61.364,61.3215,61.3555,15924.0
2015-11-27 12:20:00,72.15,72.16,72.13,72.15,22509.0,61.3555,61.364,61.3385,61.3555,22509.0
2015-11-27 12:25:00,72.16,72.2,72.14,72.19,35423.0,61.364,61.398,61.347,61.3895,35423.0
2015-11-27 12:30:00,72.2,72.2,72.16,72.17,20978.0,61.398,61.398,61.364,61.3725,20978.0
2015-11-27 12:35:00,72.18,72.2,72.16,72.17,46861.0,61.381,61.398,61.364,61.3725,46861.0
2015-11-27 12:40:00,72.17,72.17,72.1,72.1,62559.0,61.3725,61.3725,61.313,61.313,62559.0
2015-11-27 12:45:00,72.11,72.11,72.03,72.07,77249.0,61.3215,61.3215,61.2534,61.2875,77249.0
2015-11-27 12:50:00,72.08,72.08,72.03,72.03,119476.0,61.296,61.296,61.2534,61.2534,119476.0
2015-11-27 12:55:00,72.04,72.09,72.03,72.08,376429.0,61.2619,61.3045,61.2534,61.296,376429.0
2015-11-30 09:30:00,72.2,72.21,71.89,71.91,130660.0,61.398,61.4065,61.1344,61.1514,130660.0
2015-11-30 09:35:00,71.89,71.9,71.73,71.78,126790.0,61.1344,61.1429,60.9983,61.0408,126790.0
2015-11-30 09:40:00,71.77,71.82,71.69,71.76,123012.0,61.0323,61.0749,60.9643,61.0238,123012.0
2015-11-30 09:45:00,71.78,71.79,71.63,71.65,148113.0,61.0408,61.0494,60.9133,60.9303,148113.0
2015-11-30 09:50:00,71.64,71.64,71.55,71.64,179463.0,60.9218,60.9218,60.8453,60.9218,179463.0
2015-11-30 09:55:00,71.64,71.64,71.52,71.59,98093.0,60.9218,60.9218,60.8197,60.8793,98093.0
2015-11-30 10:00:00,71.59,71.63,71.46,71.48,162660.0,60.8793,60.9133,60.7687,60.7857,162660.0
2015-11-30 10:05:00,71.5,71.56,71.47,71.56,170050.0,60.8027,60.8538,60.7772,60.8538,170050.0
2015-11-30 10:10:00,71.56,71.57,71.39,71.39,68950.0,60.8538,60.8623,60.7092,60.7092,68950.0
2015-11-30 10:15:00,71.4,71.45,71.34,71.41,556925.0,60.7177,60.7602,60.6667,60.7262,556925.0
2015-11-30 10:20:00,71.41,71.42,71.35,71.39,85213.0,60.7262,60.7347,60.6752,60.7092,85213.0
2015-11-30 10:25:00,71.4,71.4,71.29,71.35,78762.0,60.7177,60.7177,60.6242,60.6752,78762.0
2015-11-30 10:30:00,71.36,71.47,71.34,71.46,109850.0,60.6837,60.7772,60.6667,60.7687,109850.0
2015-11-30 10:35:00,71.47,71.48,71.38,71.43,52005.0,60.7772,60.7857,60.7007,60.7432,52005.0
2015-11-30 10:40:00,71.44,71.47,71.4,71.45,45762.0,60.7517,60.7772,60.7177,60.7602,45762.0
2015-11-30 10:45:00,71.45,71.46,71.37,71.41,46945.0,60.7602,60.7687,60.6922,60.7262,46945.0
2015-11-30 10:50:00,71.41,71.54,71.41,71.5,48058.0,60.7262,60.8368,60.7262,60.8027,48058.0
2015-11-30 10:55:00,71.5,71.51,71.42,71.44,33016.0,60.8027,60.8112,60.7347,60.7517,33016.0
2015-11-30 11:00:00,71.43,71.48,71.41,71.48,25747.0,60.7432,60.7857,60.7262,60.7857,25747.0
2015-11-30 11:05:00,71.48,71.49,71.44,71.44,25013.0,60.7857,60.7942,60.7517,60.7517,25013.0
2015-11-30 11:10:00,71.44,71.5,71.44,71.48,42762.0,60.7517,60.8027,60.7517,60.7857,42762.0
2015-11-30 11:15:00,71.49,71.54,71.49,71.53,31625.0,60.7942,60.8368,60.7942,60.8282,31625.0
2015-11-30 11:20:00,71.54,71.58,71.53,71.53,40273.0,60.8368,60.8708,60.8282,60.8282,40273.0
2015-11-30 11:25:00,71.52,71.55,71.48,71.48,45076.0,60.8197,60.8453,60.7857,60.7857,45076.0
2015-11-30 11:30:00,71.48,71.49,71.43,71.44,32776.0,60.7857,60.7942,60.7432,60.7517,32776.0
2015-11-30 11:35:00,71.43,71.43,71.36,71.4,46021.0,60.7432,60.7432,60.6837,60.7177,46021.0
2015-11-30 11:40:00,71.41,71.43,71.38,71.42,74282.0,60.7262,60.7432,60.7007,60.7347,74282.0
2015-11-30 11:45:00,71.42,71.43,71.36,71.37,71124.0,60.7347,60.7432,60.6837,60.6922,71124.0
2015-11-30 11:50:00,71.36,71.37,71.32,71.36,60337.0,60.6837,60.6922,60.6497,60.6837,60337.0
2015-11-30 11:55:00,71.35,71.36,71.33,71.36,86753.0,60.6752,60.6837,60.6582,60.6837,86753.0
2015-11-30 12:00:00,71.36,71.39,71.34,71.37,53691.0,60.6837,60.7092,60.6667,60.6922,53691.0
2015-11-30 12:05:00,71.36,71.37,71.31,71.31,99448.0,60.6837,60.6922,60.6412,60.6412,99448.0
2015-11-30 12:10:00,71.31,71.33,71.26,71.29,70962.0,60.6412,60.6582,60.5986,60.6242,70962.0
2015-11-30 12:15:00,71.28,71.32,71.28,71.31,57590.0,60.6157,60.6497,60.6157,60.6412,57590.0
2015-11-30 12:20:00,71.32,71.35,71.32,71.35,58703.0,60.6497,60.6752,60.6497,60.6752,58703.0
2015-11-30 12:25:00,71.35,71.36,71.31,71.33,58667.0,60.6752,60.6837,60.6412,60.6582,58667.0
2015-11-30 12:30:00,71.33,71.34,71.31,71.34,47640.0,60.6582,60.6667,60.6412,60.6667,47640.0
2015-11-30 12:35:00,71.34,71.34,71.21,71.22,634217.0,60.6667,60.6667,60.5561,60.5646,634217.0
2015-11-30 12:40:00,71.22,71.26,71.19,71.25,347370.0,60.5646,60.5986,60.5391,60.5901,347370.0
2015-11-30 12:45:00,71.25,71.3,71.24,71.27,74570.0,60.5901,60.6327,60.5816,60.6071,74570.0
2015-11-30 12:50:00,71.27,71.29,71.25,71.27,42088.0,60.6071,60.6242,60.5901,60.6071,42088.0
2015-11-30 12:55:00,71.27,71.3,71.24,71.25,50230.0,60.6071,60.6327,60.5816,60.5901,50230.0
2015-11-30 13:00:00,71.24,71.25,71.21,71.21,49251.0,60.5816,60.5901,60.5561,60.5561,49251.0
2015-11-30 13:05:00,71.21,71.23,71.18,71.18,50587.0,60.5561,60.5731,60.5306,60.5306,50587.0
2015-11-30 13:10:00,71.18,71.2,71.16,71.19,40024.0,60.5306,60.5476,60.5136,60.5391,40024.0
2015-11-30 13:15:00,71.19,71.2,71.16,71.17,44404.0,60.5391,60.5476,60.5136,60.5221,44404.0
2015-11-30 13:20:00,71.17,71.19,71.16,71.19,35295.0,60.5221,60.5391,60.5136,60.5391,35295.0
2015-11-30 13:25:00,71.2,71.34,71.2,71.34,122705.0,60.5476,60.6667,60.5476,60.6667,122705.0
2015-11-30 13:30:00,71.33,71.33,71.27,71.27,33277.0,60.6582,60.6582,60.6071,60.6071,33277.0
2015-11-30 13:35:00,71.28,71.28,71.23,71.23,28341.0,60.6157,60.6157,60.5731,60.5731,28341.0
2015-11-30 13:40:00,71.24,71.28,71.21,71.27,32095.0,60.5816,60.6157,60.5561,60.6071,32095.0
2015-11-30 13:45:00,71.28,71.35,71.27,71.35,30312.0,60.6157,60.6752,60.6071,60.6752,30312.0
2015-11-30 13:50:00,71.34,71.4,71.34,71.4,17861.0,60.6667,60.7177,60.6667,60.7177,17861.0
2015-11-30 13:55:00,71.4,71.44,71.38,71.38,32395.0,60.7177,60.7517,60.7007,60.7007,32395.0
2015-11-30 14:00:00,71.39,71.39,71.36,71.36,28635.0,60.7092,60.7092,60.6837,60.6837,28635.0
2015-11-30 14:05:00,71.36,71.38,71.34,71.37,55142.0,60.6837,60.7007,60.6667,60.6922,55142.0
2015-11-30 14:10:00,71.37,71.4,71.35,71.35,33057.0,60.6922,60.7177,60.6752,60.6752,33057.0
2015-11-30 14:15:00,71.36,71.41,71.35,71.39,31771.0,60.6837,60.7262,60.6752,60.7092,31771.0
2015-11-30 14:20:00,71.39,71.39,71.35,71.37,34841.0,60.7092,60.7092,60.6752,60.6922,34841.0
2015-11-30 14:25:00,71.37,71.4,71.36,71.39,26028.0,60.6922,60.7177,60.6837,60.7092,26028.0
2015-11-30 14:30:00,71.39,71.41,71.37,71.37,115919.0,60.7092,60.7262,60.6922,60.6922,115919.0
2015-11-30 14:35:00,71.37,71.39,71.34,71.35,77222.0,60.6922,60.7092,60.6667,60.6752,77222.0
2015-11-30 14:40:00,71.34,71.39,71.33,71.33,24957.0,60.6667,60.7092,60.6582,60.6582,24957.0
2015-11-30 14:45:00,71.32,71.33,71.27,71.29,33034.0,60.6497,60.6582,60.6071,60.6242,33034.0
2015-11-30 14:50:00,71.28,71.3,71.24,71.26,46556.0,60.6157,60.6327,60.5816,60.5986,46556.0
2015-11-30 14:55:00,71.27,71.28,71.21,71.21,62245.0,60.6071,60.6157,60.5561,60.5561,62245.0
2015-11-30 15:00:00,71.22,71.24,71.2,71.23,48081.0,60.5646,60.5816,60.5476,60.5731,48081.0
2015-11-30 15:05:00,71.23,71.25,71.2,71.25,95996.0,60.5731,60.5901,60.5476,60.5901,95996.0
2015-11-30 15:10:00,71.25,71.3,71.23,71.26,69037.0,60.5901,60.6327,60.5731,60.5986,69037.0
2015-11-30 15:15:00,71.26,71.29,71.23,71.23,53914.0,60.5986,60.6242,60.5731,60.5731,53914.0
2015-11-30 15:20:00,71.23,71.26,71.19,71.19,112422.0,60.5731,60.5986,60.5391,60.5391,112422.0
2015-11-30 15:25:00,71.19,71.21,71.15,71.21,121584.0,60.5391,60.5561,60.5051,60.5561,121584.0
2015-11-30 15:30:00,71.2,71.34,71.19,71.32,120302.0,60.5476,60.6667,60.5391,60.6497,120302.0
2015-11-30 15:35:00,71.32,71.32,71.27,71.29,93906.0,60.6497,60.6497,60.6071,60.6242,93906.0
2015-11-30 15:40:00,71.29,71.3,71.22,71.22,104114.0,60.6242,60.6327,60.5646,60.5646,104114.0
2015-11-30 15:45:00,71.22,71.31,71.18,71.31,233723.0,60.5646,60.6412,60.5306,60.6412,233723.0
2015-11-30 15:50:00,71.3,71.31,71.21,71.26,283231.0,60.6327,60.6412,60.5561,60.5986,283231.0
2015-11-30 15:55:00,71.26,71.27,71.11,71.13,927961.0,60.5986,60.6071,60.4711,60.4881,927961.0
2015-12-01 09:30:00,71.49,71.63,71.31,71.43,463147.0,60.7942,60.9133,60.6412,60.7432,463147.0
2015-12-01 09:35:00,71.44,71.64,71.44,71.59,154985.0,60.7517,60.9218,60.7517,60.8793,154985.0
2015-12-01 09:40:00,71.58,71.7,71.52,71.59,205405.0,60.8708,60.9728,60.8197,60.8793,205405.0
2015-12-01 09:45:00,71.59,71.8,71.59,71.74,190800.0,60.8793,61.0579,60.8793,61.0068,190800.0
2015-12-01 09:50:00,71.75,71.82,71.7,71.75,113551.0,61.0153,61.0749,60.9728,61.0153,113551.0
2015-12-01 09:55:00,71.74,71.8,71.7,71.77,69069.0,61.0068,61.0579,60.9728,61.0323,69069.0
2015-12-01 10:00:00,71.75,71.77,71.65,71.72,244719.0,61.0153,61.0323,60.9303,60.9898,244719.0
2015-12-01 10:05:00,71.72,71.76,71.55,71.55,317597.0,60.9898,61.0238,60.8453,60.8453,317597.0
2015-12-01 10:10:00,71.54,71.64,71.52,71.54,137348.0,60.8368,60.9218,60.8197,60.8368,137348.0
2015-12-01 10:15:00,71.53,71.57,71.35,71.46,109161.0,60.8282,60.8623,60.6752,60.7687,109161.0
2015-12-01 10:20:00,71.49,71.5,71.37,71.41,72964.0,60.7942,60.8027,60.6922,60.7262,72964.0
2015-12-01 10:25:00,71.42,71.49,71.41,71.43,122742.0,60.7347,60.7942,60.7262,60.7432,122742.0
2015-12-01 10:30:00,71.42,71.49,71.39,71.44,94665.0,60.7347,60.7942,60.7092,60.7517,94665.0
2015-12-01 10:35:00,71.44,71.67,71.41,71.66,90322.0,60.7517,60.9473,60.7262,60.9388,90322.0
2015-12-01 10:40:00,71.66,71.75,71.64,71.72,149081.0,60.9388,61.0153,60.9218,60.9898,149081.0
2015-12-01 10:45:00,71.73,71.83,71.69,71.78,147224.0,60.9983,61.0834,60.9643,61.0408,147224.0
2015-12-01 10:50:00,71.78,71.81,71.74,71.76,54564.0,61.0408,61.0664,61.0068,61.0238,54564.0
2015-12-01 10:55:00,71.76,71.8,71.74,71.78,25279.0,61.0238,61.0579,61.0068,61.0408,25279.0
2015-12-01 11:00:00,71.78,71.82,71.76,71.76,35701.0,61.0408,61.0749,61.0238,61.0238,35701.0
2015-12-01 11:05:00,71.76,71.78,71.7,71.7,73175.0,61.0238,61.0408,60.9728,60.9728,73175.0
2015-12-01 11:10:00,71.7,71.72,71.6,71.6,83990.0,60.9728,60.9898,60.8878,60.8878,83990.0
2015-12-01 11:15:00,71.61,71.64,71.58,71.63,58926.0,60.8963,60.9218,60.8708,60.9133,58926.0
2015-12-01 11:20:00,71.63,71.73,71.63,71.67,90152.0,60.9133,60.9983,60.9133,60.9473,90152.0
2015-12-01 11:25:00,71.67,71.71,71.61,71.7,140674.0,60.9473,60.9813,60.8963,60.9728,140674.0
2015-12-01 11:30:00,71.7,71.72,71.64,71.68,96624.0,60.9728,60.9898,60.9218,60.9558,96624.0
2015-12-01 11:35:00,71.68,71.7,71.64,71.65,54700.0,60.9558,60.9728,60.9218,60.9303,54700.0
2015-12-01 11:40:00,71.65,71.74,71.65,71.73,47294.0,60.9303,61.0068,60.9303,60.9983,47294.0
2015-12-01 11:45:00,71.74,71.87,71.71,71.86,231769.0,61.0068,61.1174,60.9813,61.1089,231769.0
2015-12-01 11:50:00,71.87,71.89,71.81,71.82,44877.0,61.1174,61.1344,61.0664,61.0749,44877.0
2015-12-01 11:55:00,71.81,71.84,71.76,71.81,44472.0,61.0664,61.0919,61.0238,61.0664,44472.0
2015-12-01 12:00:00,71.81,71.88,71.81,71.83,41458.0,61.0664,61.1259,61.0664,61.0834,41458.0
2015-12-01 12:05:00,71.83,71.87,71.82,71.85,51431.0,61.0834,61.1174,61.0749,61.1004,51431.0
2015-12-01 12:10:00,71.86,71.88,71.83,71.88,63600.0,61.1089,61.1259,61.0834,61.1259,63600.0
2015-12-01 12:15:00,71.89,71.9,71.86,71.87,53816.0,61.1344,61.1429,61.1089,61.1174,53816.0
2015-12-01 12:20:00,71.87,71.98,71.85,71.98,28678.0,61.1174,61.2109,61.1004,61.2109,28678.0
2015-12-01 12:25:00,71.97,71.98,71.93,71.96,29005.0,61.2024,61.2109,61.1684,61.1939,29005.0
2015-12-01 12:30:00,71.95,72.0,71.94,71.99,40296.0,61.1854,61.2279,61.1769,61.2194,40296.0
2015-12-01 12:35:00,71.99,72.0,71.93,71.96,44528.0,61.2194,61.2279,61.1684,61.1939,44528.0
2015-12-01 12:40:00,71.96,72.0,71.96,72.0,44890.0,61.1939,61.2279,61.1939,61.2279,44890.0
2015-12-01 12:45:00,72.01,72.02,71.98,72.02,43747.0,61.2364,61.2449,61.2109,61.2449,43747.0
2015-12-01 12:50:00,72.01,72.04,71.98,72.02,95168.0,61.2364,61.2619,61.2109,61.2449,95168.0
2015-12-01 12:55:00,72.02,72.04,71.99,72.0,71259.0,61.2449,61.2619,61.2194,61.2279,71259.0
2015-12-01 13:00:00,72.0,72.02,71.97,71.99,76879.0,61.2279,61.2449,61.2024,61.2194,76879.0
2015-12-01 13:05:00,71.98,72.01,71.96,72.01,37048.0,61.2109,61.2364,61.1939,61.2364,37048.0
2015-12-01 13:10:00,72.01,72.03,71.98,72.0,59177.0,61.2364,61.2534,61.2109,61.2279,59177.0
2015-12-01 13:15:00,72.0,72.03,71.98,71.98,82536.0,61.2279,61.2534,61.2109,61.2109,82536.0
2015-12-01 13:20:00,71.99,72.01,71.93,71.96,39721.0,61.2194,61.2364,61.1684,61.1939,39721.0
2015-12-01 13:25:00,71.95,71.96,71.92,71.93,37394.0,61.1854,61.1939,61.1599,61.1684,37394.0
2015-12-01 13:30:00,71.92,71.92,71.81,71.87,109373.0,61.1599,61.1599,61.0664,61.1174,109373.0
2015-12-01 13:35:00,71.87,71.88,71.83,71.87,51812.0,61.1174,61.1259,61.0834,61.1174,51812.0
2015-12-01 13:40:00,71.87,71.91,71.82,71.83,46556.0,61.1174,61.1514,61.0749,61.0834,46556.0
2015-12-01 13:45:00,71.83,71.86,71.78,71.83,482381.0,61.0834,61.1089,61.0408,61.0834,482381.0
2015-12-01 13:50:00,71.83,71.89,71.83,71.89,157800.0,61.0834,61.1344,61.0834,61.1344,157800.0
2015-12-01 13:55:00,71.89,71.89,71.85,71.86,142698.0,61.1344,61.1344,61.1004,61.1089,142698.0
2015-12-01 14:00:00,71.86,71.92,71.84,71.91,233249.0,61.1089,61.1599,61.0919,61.1514,233249.0
2015-12-01 14:05:00,71.91,71.92,71.89,71.91,176477.0,61.1514,61.1599,61.1344,61.1514,176477.0
2015-12-01 14:10:00,71.91,71.94,71.91,71.91,44232.0,61.1514,61.1769,61.1514,61.1514,44232.0
2015-12-01 14:15:00,71.91,71.96,71.89,71.96,56380.0,61.1514,61.1939,61.1344,61.1939,56380.0
2015-12-01 14:20:00,71.96,72.03,71.96,72.0,48113.0,61.1939,61.2534,61.1939,61.2279,48113.0
2015-12-01 14:25:00,72.0,72.05,72.0,72.04,135720.0,61.2279,61.2705,61.2279,61.2619,135720.0
2015-12-01 14:30:00,72.04,72.07,72.02,72.05,85210.0,61.2619,61.2875,61.2449,61.2705,85210.0
2015-12-01 14:35:00,72.05,72.07,72.01,72.02,45908.0,61.2705,61.2875,61.2364,61.2449,45908.0
2015-12-01 14:40:00,72.03,72.05,72.02,72.04,41677.0,61.2534,61.2705,61.2449,61.2619,41677.0
2015-12-01 14:45:00,72.03,72.09,72.03,72.07,48990.0,61.2534,61.3045,61.2534,61.2875,48990.0
2015-12-01 14:50:00,72.07,72.08,72.01,72.02,46962.0,61.2875,61.296,61.2364,61.2449,46962.0
2015-12-01 14:55:00,72.03,72.06,71.99,72.0,44643.0,61.2534,61.279,61.2194,61.2279,44643.0
2015-12-01 15:00:00,72.01,72.04,72.0,72.03,41020.0,61.2364,61.2619,61.2279,61.2534,41020.0
2015-12-01 15:05:00,72.03,72.08,72.02,72.06,54717.0,61.2534,61.296,61.2449,61.279,54717.0
2015-12-01 15:10:00,72.06,72.09,72.04,72.08,30644.0,61.279,61.3045,61.2619,61.296,30644.0
2015-12-01 15:15:00,72.09,72.11,72.06,72.11,179369.0,61.3045,61.3215,61.279,61.3215,179369.0
2015-12-01 15:20:00,72.1,72.15,72.07,72.14,87904.0,61.313,61.3555,61.2875,61.347,87904.0
2015-12-01 15:25:00,72.14,72.16,72.11,72.13,179587.0,61.347,61.364,61.3215,61.3385,179587.0
2015-12-01 15:30:00,72.13,72.2,72.1,72.18,159142.0,61.3385,61.398,61.313,61.381,159142.0
2015-12-01 15:35:00,72.19,72.22,72.15,72.21,125088.0,61.3895,61.415,61.3555,61.4065,125088.0
2015-12-01 15:40:00,72.21,72.25,72.2,72.24,72297.0,61.4065,61.4405,61.398,61.432,72297.0
2015-12-01 15:45:00,72.24,72.26,72.21,72.25,174820.0,61.432,61.449,61.4065,61.4405,174820.0
2015-12-01 15:50:00,72.25,72.3,72.25,72.3,306727.0,61.4405,61.483,61.4405,61.483,306727.0
2015-12-01 15:55:00,72.3,72.37,72.27,72.3,1080422.0,61.483,61.5426,61.4575,61.483,1080422.0
2015-12-02 09:30:00,72.39,72.39,72.21,72.31,196696.0,61.5596,61.5596,61.4065,61.4916,196696.0
2015-12-02 09:35:00,72.32,72.4,72.24,72.38,159042.0,61.5001,61.5681,61.432,61.5511,159042.0
2015-12-02 09:40:00,72.38,72.49,72.38,72.45,136795.0,61.5511,61.6446,61.5511,61.6106,136795.0
2015-12-02 09:45:00,72.44,72.5,72.4,72.49,127905.0,61.6021,61.6531,61.5681,61.6446,127905.0
2015-12-02 09:50:00,72.49,72.52,72.45,72.45,44384.0,61.6446,61.6701,61.6106,61.6106,44384.0
2015-12-02 09:55:00,72.43,72.59,72.43,72.58,59145.0,61.5936,61.7297,61.5936,61.7212,59145.0
2015-12-02 10:00:00,72.58,72.61,72.48,72.49,190258.0,61.7212,61.7467,61.6361,61.6446,190258.0
2015-12-02 10:05:00,72.51,72.51,72.37,72.37,102894.0,61.6616,61.6616,61.5426,61.5426,102894.0
2015-12-02 10:10:00,72.36,72.43,72.33,72.38,68340.0,61.5341,61.5936,61.5086,61.5511,68340.0
2015-12-02 10:15:00,72.38,72.48,72.37,72.48,72789.0,61.5511,61.6361,61.5426,61.6361,72789.0
2015-12-02 10:20:00,72.48,72.49,72.41,72.44,25366.0,61.6361,61.6446,61.5766,61.6021,25366.0
2015-12-02 10:25:00,72.45,72.51,72.43,72.48,48016.0,61.6106,61.6616,61.5936,61.6361,48016.0
2015-12-02 10:30:00,72.47,72.5,72.45,72.5,35234.0,61.6276,61.6531,61.6106,61.6531,35234.0
2015-12-02 10:35:00,72.49,72.55,72.47,72.55,64467.0,61.6446,61.6956,61.6276,61.6956,64467.0
2015-12-02 10:40:00,72.55,72.55,72.48,72.54,145293.0,61.6956,61.6956,61.6361,61.6871,145293.0
2015-12-02 10:45:00,72.53,72.55,72.46,72.52,95154.0,61.6786,61.6956,61.6191,61.6701,95154.0
2015-12-02 10:50:00,72.52,72.58,72.51,72.56,128830.0,61.6701,61.7212,61.6616,61.7041,128830.0
2015-12-02 10:55:00,72.56,72.59,72.55,72.55,53946.0,61.7041,61.7297,61.6956,61.6956,53946.0
2015-12-02 11:00:00,72.55,72.57,72.37,72.43,226520.0,61.6956,61.7127,61.5426,61.5936,226520.0
2015-12-02 11:05:00,72.42,72.43,72.37,72.38,65763.0,61.5851,61.5936,61.5426,61.5511,65763.0
2015-12-02 11:10:00,72.39,72.41,72.35,72.37,50359.0,61.5596,61.5766,61.5256,61.5426,50359.0
2015-12-02 11:15:00,72.36,72.39,72.31,72.38,49139.0,61.5341,61.5596,61.4916,61.5511,49139.0
2015-12-02 11:20:00,72.38,72.41,72.37,72.38,38151.0,61.5511,61.5766,61.5426,61.5511,38151.0
2015-12-02 11:25:00,72.37,72.37,72.28,72.29,71813.0,61.5426,61.5426,61.466,61.4745,71813.0
2015-12-02 11:30:00,72.29,72.31,72.27,72.29,59936.0,61.4745,61.4916,61.4575,61.4745,59936.0
2015-12-02 11:35:00,72.29,72.32,72.24,72.28,49235.0,61.4745,61.5001,61.432,61.466,49235.0
2015-12-02 11:40:00,72.28,72.3,72.21,72.21,53477.0,61.466,61.483,61.4065,61.4065,53477.0
2015-12-02 11:45:00,72.21,72.23,72.15,72.19,43684.0,61.4065,61.4235,61.3555,61.3895,43684.0
2015-12-02 11:50:00,72.19,72.22,72.17,72.19,126477.0,61.3895,61.415,61.3725,61.3895,126477.0
2015-12-02 11:55:00,72.19,72.24,72.17,72.22,49555.0,61.3895,61.432,61.3725,61.415,49555.0
2015-12-02 12:00:00,72.23,72.33,72.23,72.32,122738.0,61.4235,61.5086,61.4235,61.5001,122738.0
2015-12-02 12:05:00,72.32,72.32,72.25,72.25,22209.0,61.5001,61.5001,61.4405,61.4405,22209.0
2015-12-02 12:10:00,72.26,72.26,72.21,72.21,29806.0,61.449,61.449,61.4065,61.4065,29806.0
2015-12-02 12:15:00,72.21,72.22,72.18,72.21,266153.0,61.4065,61.415,61.381,61.4065,266153.0
2015-12-02 12:20:00,72.21,72.23,72.19,72.23,63186.0,61.4065,61.4235,61.3895,61.4235,63186.0
2015-12-02 12:25:00,72.24,72.27,72.18,72.26,82398.0,61.432,61.4575,61.381,61.449,82398.0
2015-12-02 12:30:00,72.25,72.29,72.24,72.26,40682.0,61.4405,61.4745,61.432,61.449,40682.0
2015-12-02 12:35:00,72.26,72.34,72.22,72.34,33320.0,61.449,61.5171,61.415,61.5171,33320.0
2015-12-02 12:40:00,72.33,72.35,72.32,72.32,33556.0,61.5086,61.5256,61.5001,61.5001,33556.0
2015-12-02 12:45:00,72.33,72.36,72.3,72.32,21896.0,61.5086,61.5341,61.483,61.5001,21896.0
2015-12-02 12:50:00,72.31,72.33,72.28,72.32,30394.0,61.4916,61.5086,61.466,61.5001,30394.0
2015-12-02 12:55:00,72.32,72.39,72.3,72.35,29560.0,61.5001,61.5596,61.483,61.5256,29560.0
2015-12-02 13:00:00,72.35,72.36,72.28,72.28,22790.0,61.5256,61.5341,61.466,61.466,22790.0
2015-12-02 13:05:00,72.28,72.31,72.26,72.26,31165.0,61.466,61.4916,61.449,61.449,31165.0
2015-12-02 13:10:00,72.26,72.26,72.23,72.26,25246.0,61.449,61.449,61.4235,61.449,25246.0
2015-12-02 13:15:00,72.26,72.33,72.25,72.3,32256.0,61.449,61.5086,61.4405,61.483,32256.0
2015-12-02 13:20:00,72.3,72.34,72.28,72.32,13924.0,61.483,61.5171,61.466,61.5001,13924.0
2015-12-02 13:25:00,72.31,72.32,72.29,72.3,72858.0,61.4916,61.5001,61.4745,61.483,72858.0
2015-12-02 13:30:00,72.3,72.3,72.25,72.26,34900.0,61.483,61.483,61.4405,61.449,34900.0
2015-12-02 13:35:00,72.26,72.28,72.23,72.24,33001.0,61.449,61.466,61.4235,61.432,33001.0
2015-12-02 13:40:00,72.24,72.24,72.2,72.2,54739.0,61.432,61.432,61.398,61.398,54739.0
2015-12-02 13:45:00,72.2,72.2,72.15,72.15,40303.0,61.398,61.398,61.3555,61.3555,40303.0
2015-12-02 13:50:00,72.15,72.15,72.09,72.12,84124.0,61.3555,61.3555,61.3045,61.33,84124.0
2015-12-02 13:55:00,72.11,72.16,72.1,72.11,44534.0,61.3215,61.364,61.313,61.3215,44534.0
2015-12-02 14:00:00,72.12,72.12,71.97,71.98,106585.0,61.33,61.33,61.2024,61.2109,106585.0
2015-12-02 14:05:00,71.98,72.0,71.95,71.99,79183.0,61.2109,61.2279,61.1854,61.2194,79183.0
2015-12-02 14:10:00,71.99,71.99,71.93,71.95,76932.0,61.2194,61.2194,61.1684,61.1854,76932.0
2015-12-02 14:15:00,71.94,71.94,71.81,71.82,98387.0,61.1769,61.1769,61.0664,61.0749,98387.0
2015-12-02 14:20:00,71.83,71.9,71.8,71.86,127131.0,61.0834,61.1429,61.0579,61.1089,127131.0
2015-12-02 14:25:00,71.85,71.86,71.79,71.8,67778.0,61.1004,61.1089,61.0494,61.0579,67778.0
2015-12-02 14:30:00,71.8,71.8,71.72,71.78,70149.0,61.0579,61.0579,60.9898,61.0408,70149.0
2015-12-02 14:35:00,71.79,71.79,71.74,71.76,103780.0,61.0494,61.0494,61.0068,61.0238,103780.0
2015-12-02 14:40:00,71.76,71.78,71.72,71.76,67275.0,61.0238,61.0408,60.9898,61.0238,67275.0
2015-12-02 14:45:00,71.76,71.76,71.6,71.66,175001.0,61.0238,61.0238,60.8878,60.9388,175001.0
2015-12-02 14:50:00,71.66,71.76,71.65,71.75,73177.0,60.9388,61.0238,60.9303,61.0153,73177.0
2015-12-02 14:55:00,71.75,71.76,71.6,71.62,83048.0,61.0153,61.0238,60.8878,60.9048,83048.0
2015-12-02 15:00:00,71.63,71.72,71.59,71.7,103714.0,60.9133,60.9898,60.8793,60.9728,103714.0
2015-12-02 15:05:00,71.7,71.78,71.68,71.76,194313.0,60.9728,61.0408,60.9558,61.0238,194313.0
2015-12-02 15:10:00,71.77,71.9,71.76,71.81,137622.0,61.0323,61.1429,61.0238,61.0664,137622.0
2015-12-02 15:15:00,71.82,71.88,71.77,71.87,257628.0,61.0749,61.1259,61.0323,61.1174,257628.0
2015-12-02 15:20:00,71.87,71.88,71.81,71.87,143845.0,61.1174,61.1259,61.0664,61.1174,143845.0
2015-12-02 15:25:00,71.86,71.89,71.78,71.79,159271.0,61.1089,61.1344,61.0408,61.0494,159271.0
2015-12-02 15:30:00,71.78,71.84,71.75,71.79,153015.0,61.0408,61.0919,61.0153,61.0494,153015.0
2015-12-02 15:35:00,71.79,71.8,71.64,71.67,188299.0,61.0494,61.0579,60.9218,60.9473,188299.0
2015-12-02 15:40:00,71.67,71.77,71.66,71.73,261312.0,60.9473,61.0323,60.9388,60.9983,261312.0
2015-12-02 15:45:00,71.73,71.76,71.61,71.64,650267.0,60.9983,61.0238,60.8963,60.9218,650267.0
2015-12-02 15:50:00,71.63,71.72,71.61,71.69,406002.0,60.9133,60.9898,60.8963,60.9643,406002.0
2015-12-02 15:55:00,71.7,71.73,71.59,71.7,1056552.0,60.9728,60.9983,60.8793,60.9728,1056552.0
2015-12-03 09:30:00,71.76,71.85,71.44,71.56,159740.0,61.0238,61.1004,60.7517,60.8538,159740.0
2015-12-03 09:35:00,71.57,71.66,71.39,71.42,98749.0,60.8623,60.9388,60.7092,60.7347,98749.0
2015-12-03 09:40:00,71.42,71.5,71.34,71.39,223298.0,60.7347,60.8027,60.6667,60.7092,223298.0
2015-12-03 09:45:00,71.39,71.42,71.13,71.13,202275.0,60.7092,60.7347,60.4881,60.4881,202275.0
2015-12-03 09:50:00,71.13,71.22,71.06,71.08,267857.0,60.4881,60.5646,60.4286,60.4456,267857.0
2015-12-03 09:55:00,71.08,71.12,70.98,71.03,106751.0,60.4456,60.4796,60.3605,60.4031,106751.0
2015-12-03 10:00:00,71.03,71.33,70.98,71.15,235749.0,60.4031,60.6582,60.3605,60.5051,235749.0
2015-12-03 10:05:00,71.15,71.16,70.98,71.02,147231.0,60.5051,60.5136,60.3605,60.3946,147231.0
2015-12-03 10:10:00,71.03,71.12,71.0,71.12,192356.0,60.4031,60.4796,60.3775,60.4796,192356.0
2015-12-03 10:15:00,71.12,71.22,71.09,71.12,114289.0,60.4796,60.5646,60.4541,60.4796,114289.0
2015-12-03 10:20:00,71.12,71.15,71.05,71.1,119265.0,60.4796,60.5051,60.4201,60.4626,119265.0
2015-12-03 10:25:00,71.1,71.2,71.09,71.12,77510.0,60.4626,60.5476,60.4541,60.4796,77510.0
2015-12-03 10:30:00,71.11,71.2,71.03,71.14,124070.0,60.4711,60.5476,60.4031,60.4966,124070.0
2015-12-03 10:35:00,71.13,71.13,71.0,71.0,90080.0,60.4881,60.4881,60.3775,60.3775,90080.0
2015-12-03 10:40:00,71.0,71.14,70.99,71.1,124923.0,60.3775,60.4966,60.369,60.4626,124923.0
2015-12-03 10:45:00,71.1,71.19,71.07,71.18,65202.0,60.4626,60.5391,60.4371,60.5306,65202.0
2015-12-03 10:50:00,71.17,71.25,71.17,71.17,44623.0,60.5221,60.5901,60.5221,60.5221,44623.0
2015-12-03 10:55:00,71.18,71.21,71.15,71.18,50389.0,60.5306,60.5561,60.5051,60.5306,50389.0
2015-12-03 11:00:00,71.19,71.27,71.18,71.23,98250.0,60.5391,60.6071,60.5306,60.5731,98250.0
2015-12-03 11:05:00,71.23,71.4,71.2,71.34,124387.0,60.5731,60.7177,60.5476,60.6667,124387.0
2015-12-03 11:10:00,71.34,71.41,71.29,71.35,134359.0,60.6667,60.7262,60.6242,60.6752,134359.0
2015-12-03 11:15:00,71.35,71.38,71.3,71.33,47474.0,60.6752,60.7007,60.6327,60.6582,47474.0
2015-12-03 11:20:00,71.34,71.37,71.29,71.31,38983.0,60.6667,60.6922,60.6242,60.6412,38983.0
2015-12-03 11:25:00,71.3,71.36,71.28,71.29,92399.0,60.6327,60.6837,60.6157,60.6242,92399.0
2015-12-03 11:30:00,71.28,71.29,71.13,71.14,150779.0,60.6157,60.6242,60.4881,60.4966,150779.0
2015-12-03 11:35:00,71.14,71.17,71.1,71.15,35538.0,60.4966,60.5221,60.4626,60.5051,35538.0
2015-12-03 11:40:00,71.16,71.19,71.11,71.12,53135.0,60.5136,60.5391,60.4711,60.4796,53135.0
2015-12-03 11:45:00,71.13,71.14,71.05,71.11,272744.0,60.4881,60.4966,60.4201,60.4711,272744.0
2015-12-03 11:50:00,71.1,71.11,71.07,71.09,29229.0,60.4626,60.4711,60.4371,60.4541,29229.0
2015-12-03 11:55:00,71.09,71.13,71.08,71.12,46305.0,60.4541,60.4881,60.4456,60.4796,46305.0
2015-12-03 12:00:00,71.11,71.14,71.06,71.08,76335.0,60.4711,60.4966,60.4286,60.4456,76335.0
2015-12-03 12:05:00,71.1,71.1,70.93,70.93,76072.0,60.4626,60.4626,60.318,60.318,76072.0
2015-12-03 12:10:00,70.93,70.95,70.85,70.88,136430.0,60.318,60.335,60.25,60.2755,136430.0
2015-12-03 12:15:00,70.89,70.91,70.81,70.83,44891.0,60.284,60.301,60.216,60.233,44891.0
2015-12-03 12:20:00,70.83,70.83,70.71,70.73,105742.0,60.233,60.233,60.1309,60.1479,105742.0
2015-12-03 12:25:00,70.74,70.76,70.59,70.68,204922.0,60.1564,60.1735,60.0289,60.1054,204922.0
2015-12-03 12:30:00,70.67,70.69,70.57,70.62,94142.0,60.0969,60.1139,60.0119,60.0544,94142.0
2015-12-03 12:35:00,70.63,70.74,70.62,70.72,46376.0,60.0629,60.1564,60.0544,60.1394,46376.0
2015-12-03 12:40:00,70.71,70.75,70.69,70.73,41554.0,60.1309,60.1649,60.1139,60.1479,41554.0
2015-12-03 12:45:00,70.72,70.76,70.64,70.65,70132.0,60.1394,60.1735,60.0714,60.0799,70132.0
2015-12-03 12:50:00,70.65,70.66,70.56,70.61,69527.0,60.0799,60.0884,60.0034,60.0459,69527.0
2015-12-03 12:55:00,70.6,70.63,70.51,70.52,78425.0,60.0374,60.0629,59.9609,59.9694,78425.0
2015-12-03 13:00:00,70.52,70.52,70.43,70.45,86077.0,59.9694,59.9694,59.8928,59.9098,86077.0
2015-12-03 13:05:00,70.46,70.5,70.42,70.43,51749.0,59.9183,59.9524,59.8843,59.8928,51749.0
2015-12-03 13:10:00,70.43,70.49,70.43,70.44,78358.0,59.8928,59.9438,59.8928,59.9013,78358.0
2015-12-03 13:15:00,70.44,70.5,70.43,70.5,46696.0,59.9013,59.9524,59.8928,59.9524,46696.0
2015-12-03 13:20:00,70.5,70.61,70.46,70.58,53928.0,59.9524,60.0459,59.9183,60.0204,53928.0
2015-12-03 13:25:00,70.59,70.6,70.54,70.54,33591.0,60.0289,60.0374,59.9864,59.9864,33591.0
2015-12-03 13:30:00,70.56,70.56,70.45,70.45,165795.0,60.0034,60.0034,59.9098,59.9098,165795.0
2015-12-03 13:35:00,70.45,70.49,70.37,70.39,72232.0,59.9098,59.9438,59.8418,59.8588,72232.0
2015-12-03 13:40:00,70.38,70.42,70.35,70.41,87407.0,59.8503,59.8843,59.8248,59.8758,87407.0
2015-12-03 13:45:00,70.4,70.4,70.22,70.23,96518.0,59.8673,59.8673,59.7142,59.7227,96518.0
2015-12-03 13:50:00,70.24,70.25,70.18,70.21,113622.0,59.7312,59.7398,59.6802,59.7057,113622.0
2015-12-03 13:55:00,70.21,70.21,70.17,70.19,203841.0,59.7057,59.7057,59.6717,59.6887,203841.0
2015-12-03 14:00:00,70.19,70.19,70.05,70.06,281425.0,59.6887,59.6887,59.5697,59.5782,281425.0
2015-12-03 14:05:00,70.06,70.09,70.0,70.08,163666.0,59.5782,59.6037,59.5272,59.5952,163666.0
2015-12-03 14:10:00,70.08,70.19,70.08,70.16,148463.0,59.5952,59.6887,59.5952,59.6632,148463.0
2015-12-03 14:15:00,70.16,70.22,70.15,70.19,71431.0,59.6632,59.7142,59.6547,59.6887,71431.0
2015-12-03 14:20:00,70.2,70.23,69.96,69.98,95370.0,59.6972,59.7227,59.4931,59.5101,95370.0
2015-12-03 14:25:00,69.98,70.09,69.96,70.02,135387.0,59.5101,59.6037,59.4931,59.5442,135387.0
2015-12-03 14:30:00,70.02,70.03,69.91,69.93,101461.0,59.5442,59.5527,59.4506,59.4676,101461.0
2015-12-03 14:35:00,69.93,70.03,69.91,69.99,91125.0,59.4676,59.5527,59.4506,59.5187,91125.0
2015-12-03 14:40:00,69.99,70.0,69.82,69.92,133760.0,59.5187,59.5272,59.3741,59.4591,133760.0
2015-12-03 14:45:00,69.91,69.96,69.85,69.95,83902.0,59.4506,59.4931,59.3996,59.4846,83902.0
2015-12-03 14:50:00,69.95,70.12,69.94,70.1,75419.0,59.4846,59.6292,59.4761,59.6122,75419.0
2015-12-03 14:55:00,70.11,70.22,70.08,70.21,175386.0,59.6207,59.7142,59.5952,59.7057,175386.0
2015-12-03 15:00:00,70.2,70.26,70.13,70.23,112400.0,59.6972,59.7483,59.6377,59.7227,112400.0
2015-12-03 15:05:00,70.22,70.24,70.11,70.12,137310.0,59.7142,59.7312,59.6207,59.6292,137310.0
2015-12-03 15:10:00,70.12,70.15,70.09,70.1,86665.0,59.6292,59.6547,59.6037,59.6122,86665.0
2015-12-03 15:15:00,70.1,70.11,69.98,70.01,98167.0,59.6122,59.6207,59.5101,59.5357,98167.0
2015-12-03 15:20:00,70.0,70.12,69.95,70.12,271667.0,59.5272,59.6292,59.4846,59.6292,271667.0
2015-12-03 15:25:00,70.12,70.13,70.02,70.03,116940.0,59.6292,59.6377,59.5442,59.5527,116940.0
2015-12-03 15:30:00,70.03,70.05,69.94,70.03,291068.0,59.5527,59.5697,59.4761,59.5527,291068.0
2015-12-03 15:35:00,70.03,70.25,70.0,70.24,356248.0,59.5527,59.7398,59.5272,59.7312,356248.0
2015-12-03 15:40:00,70.24,70.24,70.11,70.15,156167.0,59.7312,59.7312,59.6207,59.6547,156167.0
2015-12-03 15:45:00,70.15,70.16,70.07,70.15,238539.0,59.6547,59.6632,59.5867,59.6547,238539.0
2015-12-03 15:50:00,70.14,70.21,70.07,70.17,418906.0,59.6462,59.7057,59.5867,59.6717,418906.0
2015-12-03 15:55:00,70.17,70.17,70.03,70.14,1466781.0,59.6717,59.6717,59.5527,59.6462,1466781.0
2015-12-04 09:30:00,70.44,70.71,70.27,70.69,189611.0,59.9013,60.1309,59.7568,60.1139,189611.0
2015-12-04 09:35:00,70.69,70.74,70.55,70.72,134843.0,60.1139,60.1564,59.9949,60.1394,134843.0
2015-12-04 09:40:00,70.72,71.01,70.72,70.99,321948.0,60.1394,60.386,60.1394,60.369,321948.0
2015-12-04 09:45:00,71.01,71.26,71.0,71.14,238650.0,60.386,60.5986,60.3775,60.4966,238650.0
2015-12-04 09:50:00,71.14,71.16,71.03,71.06,777703.0,60.4966,60.5136,60.4031,60.4286,777703.0
2015-12-04 09:55:00,71.06,71.09,70.93,70.95,202388.0,60.4286,60.4541,60.318,60.335,202388.0
2015-12-04 10:00:00,70.95,70.97,70.86,70.94,503221.0,60.335,60.352,60.2585,60.3265,503221.0
2015-12-04 10:05:00,70.93,70.93,70.73,70.74,110995.0,60.318,60.318,60.1479,60.1564,110995.0
2015-12-04 10:10:00,70.73,70.86,70.71,70.86,442761.0,60.1479,60.2585,60.1309,60.2585,442761.0
2015-12-04 10:15:00,70.86,70.88,70.78,70.85,108554.0,60.2585,60.2755,60.1905,60.25,108554.0
2015-12-04 10:20:00,70.85,70.96,70.85,70.96,131033.0,60.25,60.3435,60.25,60.3435,131033.0
2015-12-04 10:25:00,70.96,71.06,70.91,70.92,106639.0,60.3435,60.4286,60.301,60.3095,106639.0
2015-12-04 10:30:00,70.93,70.95,70.84,70.91,358591.0,60.318,60.335,60.2415,60.301,358591.0
2015-12-04 10:35:00,70.91,71.11,70.91,71.08,165860.0,60.301,60.4711,60.301,60.4456,165860.0
2015-12-04 10:40:00,71.08,71.08,70.98,71.02,106457.0,60.4456,60.4456,60.3605,60.3946,106457.0
2015-12-04 10:45:00,71.03,71.09,70.97,71.02,105868.0,60.4031,60.4541,60.352,60.3946,105868.0
2015-12-04 10:50:00,71.02,71.09,71.01,71.04,69656.0,60.3946,60.4541,60.386,60.4116,69656.0
2015-12-04 10:55:00,71.05,71.21,71.05,71.19,76260.0,60.4201,60.5561,60.4201,60.5391,76260.0
2015-12-04 11:00:00,71.19,71.2,71.13,71.15,104342.0,60.5391,60.5476,60.4881,60.5051,104342.0
2015-12-04 11:05:00,71.15,71.21,71.07,71.07,97721.0,60.5051,60.5561,60.4371,60.4371,97721.0
2015-12-04 11:10:00,71.08,71.2,71.04,71.1,107982.0,60.4456,60.5476,60.4116,60.4626,107982.0
2015-12-04 11:15:00,71.09,71.14,71.08,71.1,74145.0,60.4541,60.4966,60.4456,60.4626,74145.0
2015-12-04 11:20:00,71.1,71.18,71.07,71.17,52546.0,60.4626,60.5306,60.4371,60.5221,52546.0
2015-12-04 11:25:00,71.17,71.22,71.05,71.07,52398.0,60.5221,60.5646,60.4201,60.4371,52398.0
2015-12-04 11:30:00,71.06,71.09,71.01,71.07,632501.0,60.4286,60.4541,60.386,60.4371,632501.0
2015-12-04 11:35:00,71.07,71.08,71.02,71.06,40658.0,60.4371,60.4456,60.3946,60.4286,40658.0
2015-12-04 11:40:00,71.04,71.05,70.94,70.97,29059.0,60.4116,60.4201,60.3265,60.352,29059.0
2015-12-04 11:45:00,70.98,71.02,70.91,70.93,56557.0,60.3605,60.3946,60.301,60.318,56557.0
2015-12-04 11:50:00,70.94,70.98,70.92,70.93,150506.0,60.3265,60.3605,60.3095,60.318,150506.0
2015-12-04 11:55:00,70.94,71.01,70.93,70.98,70556.0,60.3265,60.386,60.318,60.3605,70556.0
2015-12-04 12:00:00,70.98,71.0,70.94,70.95,30957.0,60.3605,60.3775,60.3265,60.335,30957.0
2015-12-04 12:05:00,70.96,71.06,70.95,71.01,65975.0,60.3435,60.4286,60.335,60.386,65975.0
2015-12-04 12:10:00,71.0,71.12,70.99,71.1,54187.0,60.3775,60.4796,60.369,60.4626,54187.0
2015-12-04 12:15:00,71.09,71.09,71.01,71.01,26437.0,60.4541,60.4541,60.386,60.386,26437.0
2015-12-04 12:20:00,71.01,71.09,71.01,71.09,40076.0,60.386,60.4541,60.386,60.4541,40076.0
2015-12-04 12:25:00,71.08,71.12,71.01,71.05,31004.0,60.4456,60.4796,60.386,60.4201,31004.0
2015-12-04 12:30:00,71.05,71.28,71.03,71.27,95053.0,60.4201,60.6157,60.4031,60.6071,95053.0
2015-12-04 12:35:00,71.27,71.42,71.27,71.41,104311.0,60.6071,60.7347,60.6071,60.7262,104311.0
2015-12-04 12:40:00,71.41,71.49,71.41,71.45,135400.0,60.7262,60.7942,60.7262,60.7602,135400.0
2015-12-04 12:45:00,71.46,71.5,71.43,71.49,40257.0,60.7687,60.8027,60.7432,60.7942,40257.0
2015-12-04 12:50:00,71.5,71.55,71.48,71.49,64048.0,60.8027,60.8453,60.7857,60.7942,64048.0
2015-12-04 12:55:00,71.48,71.59,71.48,71.58,69010.0,60.7857,60.8793,60.7857,60.8708,69010.0
2015-12-04 13:00:00,71.59,71.64,71.56,71.6,747770.0,60.8793,60.9218,60.8538,60.8878,747770.0
2015-12-04 13:05:00,71.6,71.7,71.58,71.7,152187.0,60.8878,60.9728,60.8708,60.9728,152187.0
2015-12-04 13:10:00,71.68,71.74,71.57,71.65,232998.0,60.9558,61.0068,60.8623,60.9303,232998.0
2015-12-04 13:15:00,71.64,71.67,71.58,71.59,342065.0,60.9218,60.9473,60.8708,60.8793,342065.0
2015-12-04 13:20:00,71.59,71.65,71.57,71.6,186205.0,60.8793,60.9303,60.8623,60.8878,186205.0
2015-12-04 13:25:00,71.6,71.66,71.59,71.64,509693.0,60.8878,60.9388,60.8793,60.9218,509693.0
2015-12-04 13:30:00,71.64,71.65,71.53,71.54,143263.0,60.9218,60.9303,60.8282,60.8368,143263.0
2015-12-04 13:35:00,71.54,71.61,71.51,71.61,145008.0,60.8368,60.8963,60.8112,60.8963,145008.0
2015-12-04 13:40:00,71.61,71.63,71.57,71.62,56500.0,60.8963,60.9133,60.8623,60.9048,56500.0
2015-12-04 13:45:00,71.62,71.63,71.56,71.61,72405.0,60.9048,60.9133,60.8538,60.8963,72405.0
2015-12-04 13:50:00,71.61,71.69,71.6,71.69,88165.0,60.8963,60.9643,60.8878,60.9643,88165.0
2015-12-04 13:55:00,71.7,71.7,71.65,71.65,47256.0,60.9728,60.9728,60.9303,60.9303,47256.0
2015-12-04 14:00:00,71.66,71.68,71.62,71.67,64561.0,60.9388,60.9558,60.9048,60.9473,64561.0
2015-12-04 14:05:00,71.67,71.69,71.61,71.61,73602.0,60.9473,60.9643,60.8963,60.8963,73602.0
2015-12-04 14:10:00,71.62,71.68,71.61,71.68,50892.0,60.9048,60.9558,60.8963,60.9558,50892.0
2015-12-04 14:15:00,71.68,71.68,71.58,71.58,111126.0,60.9558,60.9558,60.8708,60.8708,111126.0
2015-12-04 14:20:00,71.58,71.6,71.51,71.53,73578.0,60.8708,60.8878,60.8112,60.8282,73578.0
2015-12-04 14:25:00,71.53,71.67,71.49,71.66,71004.0,60.8282,60.9473,60.7942,60.9388,71004.0
2015-12-04 14:30:00,71.66,71.69,71.64,71.66,101790.0,60.9388,60.9643,60.9218,60.9388,101790.0
2015-12-04 14:35:00,71.66,71.73,71.65,71.7,55147.0,60.9388,60.9983,60.9303,60.9728,55147.0
2015-12-04 14:40:00,71.7,71.76,71.69,71.76,54824.0,60.9728,61.0238,60.9643,61.0238,54824.0
2015-12-04 14:45:00,71.76,71.8,71.71,71.78,124766.0,61.0238,61.0579,60.9813,61.0408,124766.0
2015-12-04 14:50:00,71.78,71.83,71.78,71.81,71436.0,61.0408,61.0834,61.0408,61.0664,71436.0
2015-12-04 14:55:00,71.81,71.83,71.79,71.82,75794.0,61.0664,61.0834,61.0494,61.0749,75794.0
2015-12-04 15:00:00,71.82,71.84,71.74,71.78,97766.0,61.0749,61.0919,61.0068,61.0408,97766.0
2015-12-04 15:05:00,71.78,71.87,71.77,71.86,56349.0,61.0408,61.1174,61.0323,61.1089,56349.0
2015-12-04 15:10:00,71.86,71.88,71.84,71.85,76090.0,61.1089,61.1259,61.0919,61.1004,76090.0
2015-12-04 15:15:00,71.86,71.89,71.83,71.84,72208.0,61.1089,61.1344,61.0834,61.0919,72208.0
2015-12-04 15:20:00,71.84,71.86,71.74,71.74,182457.0,61.0919,61.1089,61.0068,61.0068,182457.0
2015-12-04 15:25:00,71.74,71.8,71.72,71.78,85679.0,61.0068,61.0579,60.9898,61.0408,85679.0
2015-12-04 15:30:00,71.79,71.79,71.69,71.74,197507.0,61.0494,61.0494,60.9643,61.0068,197507.0
2015-12-04 15:35:00,71.74,71.75,71.66,71.67,117410.0,61.0068,61.0153,60.9388,60.9473,117410.0
2015-12-04 15:40:00,71.67,71.76,71.66,71.76,202680.0,60.9473,61.0238,60.9388,61.0238,202680.0
2015-12-04 15:45:00,71.74,71.76,71.68,71.69,255962.0,61.0068,61.0238,60.9558,60.9643,255962.0
2015-12-04 15:50:00,71.7,71.77,71.69,71.73,218114.0,60.9728,61.0323,60.9643,60.9983,218114.0
2015-12-04 15:55:00,71.73,71.8,71.72,71.77,1417929.0,60.9983,61.0579,60.9898,61.0323,1417929.0
2015-12-07 09:30:00,71.63,72.0,71.62,71.64,204183.0,60.9133,61.2279,60.9048,60.9218,204183.0
2015-12-07 09:35:00,71.65,71.92,71.64,71.91,227583.0,60.9303,61.1599,60.9218,61.1514,227583.0
2015-12-07 09:40:00,71.91,71.91,71.65,71.68,151422.0,61.1514,61.1514,60.9303,60.9558,151422.0
2015-12-07 09:45:00,71.67,71.73,71.52,71.59,185322.0,60.9473,60.9983,60.8197,60.8793,185322.0
2015-12-07 09:50:00,71.6,71.61,71.39,71.44,128212.0,60.8878,60.8963,60.7092,60.7517,128212.0
2015-12-07 09:55:00,71.42,71.58,71.41,71.51,92580.0,60.7347,60.8708,60.7262,60.8112,92580.0
2015-12-07 10:00:00,71.5,71.57,71.34,71.44,85729.0,60.8027,60.8623,60.6667,60.7517,85729.0
2015-12-07 10:05:00,71.44,71.44,71.29,71.35,226957.0,60.7517,60.7517,60.6242,60.6752,226957.0
2015-12-07 10:10:00,71.35,71.48,71.32,71.44,119026.0,60.6752,60.7857,60.6497,60.7517,119026.0
2015-12-07 10:15:00,71.42,71.52,71.39,71.49,118216.0,60.7347,60.8197,60.7092,60.7942,118216.0
2015-12-07 10:20:00,71.44,71.44,71.31,71.36,45827.0,60.7517,60.7517,60.6412,60.6837,45827.0
2015-12-07 10:25:00,71.36,71.39,71.28,71.32,120920.0,60.6837,60.7092,60.6157,60.6497,120920.0
2015-12-07 10:30:00,71.32,71.32,71.21,71.23,71757.0,60.6497,60.6497,60.5561,60.5731,71757.0
2015-12-07 10:35:00,71.23,71.29,71.2,71.29,63439.0,60.5731,60.6242,60.5476,60.6242,63439.0
2015-12-07 10:40:00,71.28,71.29,71.21,71.26,58593.0,60.6157,60.6242,60.5561,60.5986,58593.0
2015-12-07 10:45:00,71.27,71.28,71.18,71.22,65709.0,60.6071,60.6157,60.5306,60.5646,65709.0
2015-12-07 10:50:00,71.22,71.22,71.14,71.21,77046.0,60.5646,60.5646,60.4966,60.5561,77046.0
2015-12-07 10:55:00,71.2,71.25,71.15,71.22,60991.0,60.5476,60.5901,60.5051,60.5646,60991.0
2015-12-07 11:00:00,71.22,71.22,71.14,71.15,59119.0,60.5646,60.5646,60.4966,60.5051,59119.0
2015-12-07 11:05:00,71.15,71.23,71.11,71.2,209724.0,60.5051,60.5731,60.4711,60.5476,209724.0
2015-12-07 11:10:00,71.2,71.25,71.18,71.21,56530.0,60.5476,60.5901,60.5306,60.5561,56530.0
2015-12-07 11:15:00,71.21,71.21,71.08,71.18,96410.0,60.5561,60.5561,60.4456,60.5306,96410.0
2015-12-07 11:20:00,71.18,71.19,71.09,71.12,79189.0,60.5306,60.5391,60.4541,60.4796,79189.0
2015-12-07 11:25:00,71.1,71.12,71.01,71.04,95256.0,60.4626,60.4796,60.386,60.4116,95256.0
2015-12-07 11:30:00,71.05,71.23,71.04,71.23,68824.0,60.4201,60.5731,60.4116,60.5731,68824.0
2015-12-07 11:35:00,71.24,71.31,71.17,71.29,58583.0,60.5816,60.6412,60.5221,60.6242,58583.0
2015-12-07 11:40:00,71.3,71.3,71.27,71.29,29910.0,60.6327,60.6327,60.6071,60.6242,29910.0
2015-12-07 11:45:00,71.29,71.29,71.23,71.28,32371.0,60.6242,60.6242,60.5731,60.6157,32371.0
2015-12-07 11:50:00,71.28,71.35,71.27,71.34,120145.0,60.6157,60.6752,60.6071,60.6667,120145.0
2015-12-07 11:55:00,71.33,71.37,71.3,71.35,51711.0,60.6582,60.6922,60.6327,60.6752,51711.0
2015-12-07 12:00:00,71.35,71.35,71.28,71.31,69035.0,60.6752,60.6752,60.6157,60.6412,69035.0
2015-12-07 12:05:00,71.32,71.34,71.28,71.28,61885.0,60.6497,60.6667,60.6157,60.6157,61885.0
2015-12-07 12:10:00,71.28,71.34,71.27,71.31,20289.0,60.6157,60.6667,60.6071,60.6412,20289.0
2015-12-07 12:15:00,71.31,71.36,71.31,71.35,30671.0,60.6412,60.6837,60.6412,60.6752,30671.0
2015-12-07 12:20:00,71.35,71.37,71.3,71.35,22671.0,60.6752,60.6922,60.6327,60.6752,22671.0
2015-12-07 12:25:00,71.34,71.37,71.32,71.35,30277.0,60.6667,60.6922,60.6497,60.6752,30277.0
2015-12-07 12:30:00,71.33,71.33,71.28,71.29,28000.0,60.6582,60.6582,60.6157,60.6242,28000.0
2015-12-07 12:35:00,71.29,71.3,71.25,71.26,37129.0,60.6242,60.6327,60.5901,60.5986,37129.0
2015-12-07 12:40:00,71.27,71.27,71.19,71.2,35132.0,60.6071,60.6071,60.5391,60.5476,35132.0
2015-12-07 12:45:00,71.19,71.23,71.19,71.2,24179.0,60.5391,60.5731,60.5391,60.5476,24179.0
2015-12-07 12:50:00,71.19,71.24,71.15,71.18,35774.0,60.5391,60.5816,60.5051,60.5306,35774.0
2015-12-07 12:55:00,71.17,71.17,71.13,71.15,20515.0,60.5221,60.5221,60.4881,60.5051,20515.0
2015-12-07 13:00:00,71.14,71.15,71.09,71.11,21750.0,60.4966,60.5051,60.4541,60.4711,21750.0
2015-12-07 13:05:00,71.1,71.29,71.08,71.29,51321.0,60.4626,60.6242,60.4456,60.6242,51321.0
2015-12-07 13:10:00,71.29,71.31,71.13,71.14,50903.0,60.6242,60.6412,60.4881,60.4966,50903.0
2015-12-07 13:15:00,71.14,71.21,71.13,71.2,64204.0,60.4966,60.5561,60.4881,60.5476,64204.0
2015-12-07 13:20:00,71.19,71.19,71.16,71.19,26654.0,60.5391,60.5391,60.5136,60.5391,26654.0
2015-12-07 13:25:00,71.19,71.26,71.15,71.26,66513.0,60.5391,60.5986,60.5051,60.5986,66513.0
2015-12-07 13:30:00,71.24,71.27,71.21,71.21,31204.0,60.5816,60.6071,60.5561,60.5561,31204.0
2015-12-07 13:35:00,71.21,71.27,71.2,71.24,45880.0,60.5561,60.6071,60.5476,60.5816,45880.0
2015-12-07 13:40:00,71.24,71.24,71.13,71.14,54185.0,60.5816,60.5816,60.4881,60.4966,54185.0
2015-12-07 13:45:00,71.15,71.19,71.13,71.14,82402.0,60.5051,60.5391,60.4881,60.4966,82402.0
2015-12-07 13:50:00,71.14,71.18,71.12,71.14,53444.0,60.4966,60.5306,60.4796,60.4966,53444.0
2015-12-07 13:55:00,71.14,71.28,71.12,71.27,91968.0,60.4966,60.6157,60.4796,60.6071,91968.0
2015-12-07 14:00:00,71.27,71.31,71.22,71.3,62504.0,60.6071,60.6412,60.5646,60.6327,62504.0
2015-12-07 14:05:00,71.29,71.34,71.28,71.31,78418.0,60.6242,60.6667,60.6157,60.6412,78418.0
2015-12-07 14:10:00,71.31,71.31,71.24,71.25,27697.0,60.6412,60.6412,60.5816,60.5901,27697.0
2015-12-07 14:15:00,71.25,71.29,71.24,71.28,35552.0,60.5901,60.6242,60.5816,60.6157,35552.0
2015-12-07 14:20:00,71.28,71.3,71.22,71.24,39074.0,60.6157,60.6327,60.5646,60.5816,39074.0
2015-12-07 14:25:00,71.23,71.3,71.22,71.28,39994.0,60.5731,60.6327,60.5646,60.6157,39994.0
2015-12-07 14:30:00,71.28,71.34,71.19,71.21,72259.0,60.6157,60.6667,60.5391,60.5561,72259.0
2015-12-07 14:35:00,71.22,71.28,71.22,71.27,38179.0,60.5646,60.6157,60.5646,60.6071,38179.0
2015-12-07 14:40:00,71.25,71.27,71.17,71.18,27686.0,60.5901,60.6071,60.5221,60.5306,27686.0
2015-12-07 14:45:00,71.18,71.2,71.15,71.18,19580.0,60.5306,60.5476,60.5051,60.5306,19580.0
2015-12-07 14:50:00,71.18,71.2,71.15,71.19,47926.0,60.5306,60.5476,60.5051,60.5391,47926.0
2015-12-07 14:55:00,71.2,71.2,71.12,71.14,110787.0,60.5476,60.5476,60.4796,60.4966,110787.0
2015-12-07 15:00:00,71.13,71.17,71.1,71.13,80909.0,60.4881,60.5221,60.4626,60.4881,80909.0
2015-12-07 15:05:00,71.12,71.19,71.1,71.17,47939.0,60.4796,60.5391,60.4626,60.5221,47939.0
2015-12-07 15:10:00,71.18,71.18,71.1,71.11,70723.0,60.5306,60.5306,60.4626,60.4711,70723.0
2015-12-07 15:15:00,71.11,71.15,71.08,71.13,66516.0,60.4711,60.5051,60.4456,60.4881,66516.0
2015-12-07 15:20:00,71.13,71.24,71.12,71.23,39037.0,60.4881,60.5816,60.4796,60.5731,39037.0
2015-12-07 15:25:00,71.23,71.27,71.2,71.26,63951.0,60.5731,60.6071,60.5476,60.5986,63951.0
2015-12-07 15:30:00,71.26,71.3,71.25,71.25,69571.0,60.5986,60.6327,60.5901,60.5901,69571.0
2015-12-07 15:35:00,71.25,71.31,71.21,71.29,103913.0,60.5901,60.6412,60.5561,60.6242,103913.0
2015-12-07 15:40:00,71.3,71.36,71.29,71.35,140830.0,60.6327,60.6837,60.6242,60.6752,140830.0
2015-12-07 15:45:00,71.35,71.48,71.35,71.47,200082.0,60.6752,60.7857,60.6752,60.7772,200082.0
2015-12-07 15:50:00,71.46,71.5,71.4,71.49,284286.0,60.7687,60.8027,60.7177,60.7942,284286.0
2015-12-07 15:55:00,71.48,71.49,71.32,71.39,802022.0,60.7857,60.7942,60.6497,60.7092,802022.0
2015-12-08 09:30:00,71.0,71.0,70.84,70.93,152735.0,60.3775,60.3775,60.2415,60.318,152735.0
2015-12-08 09:35:00,70.92,71.03,70.87,71.02,198847.0,60.3095,60.4031,60.267,60.3946,198847.0
2015-12-08 09:40:00,71.01,71.28,70.93,71.28,115137.0,60.386,60.6157,60.318,60.6157,115137.0
2015-12-08 09:45:00,71.27,71.39,71.22,71.34,137952.0,60.6071,60.7092,60.5646,60.6667,137952.0
2015-12-08 09:50:00,71.34,71.34,71.2,71.24,84796.0,60.6667,60.6667,60.5476,60.5816,84796.0
2015-12-08 09:55:00,71.26,71.34,71.11,71.11,75889.0,60.5986,60.6667,60.4711,60.4711,75889.0
2015-12-08 10:00:00,71.11,71.32,71.11,71.3,105864.0,60.4711,60.6497,60.4711,60.6327,105864.0
2015-12-08 10:05:00,71.29,71.39,71.25,71.33,109407.0,60.6242,60.7092,60.5901,60.6582,109407.0
2015-12-08 10:10:00,71.34,71.38,71.27,71.33,92935.0,60.6667,60.7007,60.6071,60.6582,92935.0
2015-12-08 10:15:00,71.34,71.35,71.08,71.09,76045.0,60.6667,60.6752,60.4456,60.4541,76045.0
2015-12-08 10:20:00,71.09,71.09,71.01,71.02,56860.0,60.4541,60.4541,60.386,60.3946,56860.0
2015-12-08 10:25:00,71.04,71.11,71.02,71.1,37693.0,60.4116,60.4711,60.3946,60.4626,37693.0
2015-12-08 10:30:00,71.09,71.37,71.02,71.34,89239.0,60.4541,60.6922,60.3946,60.6667,89239.0
2015-12-08 10:35:00,71.34,71.39,71.29,71.31,55790.0,60.6667,60.7092,60.6242,60.6412,55790.0
2015-12-08 10:40:00,71.31,71.5,71.31,71.5,82051.0,60.6412,60.8027,60.6412,60.8027,82051.0
2015-12-08 10:45:00,71.51,71.56,71.45,71.51,87995.0,60.8112,60.8538,60.7602,60.8112,87995.0
2015-12-08 10:50:00,71.51,71.52,71.41,71.44,97266.0,60.8112,60.8197,60.7262,60.7517,97266.0
2015-12-08 10:55:00,71.44,71.47,71.39,71.45,59244.0,60.7517,60.7772,60.7092,60.7602,59244.0
2015-12-08 11:00:00,71.45,71.68,71.45,71.67,200298.0,60.7602,60.9558,60.7602,60.9473,200298.0
2015-12-08 11:05:00,71.67,71.72,71.64,71.68,130313.0,60.9473,60.9898,60.9218,60.9558,130313.0
2015-12-08 11:10:00,71.69,71.69,71.62,71.65,70689.0,60.9643,60.9643,60.9048,60.9303,70689.0
2015-12-08 11:15:00,71.65,71.69,71.59,71.65,103818.0,60.9303,60.9643,60.8793,60.9303,103818.0
2015-12-08 11:20:00,71.66,71.7,71.46,71.5,147608.0,60.9388,60.9728,60.7687,60.8027,147608.0
2015-12-08 11:25:00,71.5,71.52,71.41,71.42,115144.0,60.8027,60.8197,60.7262,60.7347,115144.0
2015-12-08 11:30:00,71.43,71.44,71.35,71.4,187724.0,60.7432,60.7517,60.6752,60.7177,187724.0
2015-12-08 11:35:00,71.4,71.45,71.34,71.37,52534.0,60.7177,60.7602,60.6667,60.6922,52534.0
2015-12-08 11:40:00,71.35,71.42,71.34,71.41,203304.0,60.6752,60.7347,60.6667,60.7262,203304.0
2015-12-08 11:45:00,71.41,71.42,71.36,71.39,34866.0,60.7262,60.7347,60.6837,60.7092,34866.0
2015-12-08 11:50:00,71.38,71.43,71.31,71.42,58119.0,60.7007,60.7432,60.6412,60.7347,58119.0
2015-12-08 11:55:00,71.42,71.5,71.4,71.48,83372.0,60.7347,60.8027,60.7177,60.7857,83372.0
2015-12-08 12:00:00,71.47,71.47,71.35,71.35,199546.0,60.7772,60.7772,60.6752,60.6752,199546.0
2015-12-08 12:05:00,71.34,71.42,71.34,71.4,40810.0,60.6667,60.7347,60.6667,60.7177,40810.0
2015-12-08 12:10:00,71.39,71.41,71.35,71.35,30248.0,60.7092,60.7262,60.6752,60.6752,30248.0
2015-12-08 12:15:00,71.35,71.38,71.26,71.27,55012.0,60.6752,60.7007,60.5986,60.6071,55012.0
2015-12-08 12:20:00,71.27,71.38,71.25,71.38,70987.0,60.6071,60.7007,60.5901,60.7007,70987.0
2015-12-08 12:25:00,71.38,71.47,71.38,71.42,36814.0,60.7007,60.7772,60.7007,60.7347,36814.0
2015-12-08 12:30:00,71.42,71.42,71.36,71.39,44362.0,60.7347,60.7347,60.6837,60.7092,44362.0
2015-12-08 12:35:00,71.38,71.5,71.38,71.47,38725.0,60.7007,60.8027,60.7007,60.7772,38725.0
2015-12-08 12:40:00,71.48,71.5,71.44,71.47,30264.0,60.7857,60.8027,60.7517,60.7772,30264.0
2015-12-08 12:45:00,71.47,71.51,71.38,71.42,30770.0,60.7772,60.8112,60.7007,60.7347,30770.0
2015-12-08 12:50:00,71.43,71.5,71.41,71.47,37494.0,60.7432,60.8027,60.7262,60.7772,37494.0
2015-12-08 12:55:00,71.46,71.5,71.41,71.49,42653.0,60.7687,60.8027,60.7262,60.7942,42653.0
2015-12-08 13:00:00,71.49,71.56,71.46,71.53,39484.0,60.7942,60.8538,60.7687,60.8282,39484.0
2015-12-08 13:05:00,71.53,71.55,71.49,71.52,20477.0,60.8282,60.8453,60.7942,60.8197,20477.0
2015-12-08 13:10:00,71.51,71.57,71.44,71.45,30108.0,60.8112,60.8623,60.7517,60.7602,30108.0
2015-12-08 13:15:00,71.44,71.47,71.33,71.33,38646.0,60.7517,60.7772,60.6582,60.6582,38646.0
2015-12-08 13:20:00,71.33,71.36,71.28,71.28,48590.0,60.6582,60.6837,60.6157,60.6157,48590.0
2015-12-08 13:25:00,71.29,71.42,71.29,71.38,75404.0,60.6242,60.7347,60.6242,60.7007,75404.0
2015-12-08 13:30:00,71.39,71.5,71.39,71.49,65936.0,60.7092,60.8027,60.7092,60.7942,65936.0
2015-12-08 13:35:00,71.49,71.55,71.47,71.53,53433.0,60.7942,60.8453,60.7772,60.8282,53433.0
2015-12-08 13:40:00,71.52,71.52,71.45,71.49,46292.0,60.8197,60.8197,60.7602,60.7942,46292.0
2015-12-08 13:45:00,71.47,71.5,71.42,71.45,31628.0,60.7772,60.8027,60.7347,60.7602,31628.0
2015-12-08 13:50:00,71.45,71.53,71.42,71.53,65928.0,60.7602,60.8282,60.7347,60.8282,65928.0
2015-12-08 13:55:00,71.53,71.54,71.5,71.54,45613.0,60.8282,60.8368,60.8027,60.8368,45613.0
2015-12-08 14:00:00,71.53,71.64,71.52,71.64,58563.0,60.8282,60.9218,60.8197,60.9218,58563.0
2015-12-08 14:05:00,71.63,71.66,71.6,71.66,72782.0,60.9133,60.9388,60.8878,60.9388,72782.0
2015-12-08 14:10:00,71.66,71.73,71.64,71.72,81561.0,60.9388,60.9983,60.9218,60.9898,81561.0
2015-12-08 14:15:00,71.72,71.72,71.65,71.67,71987.0,60.9898,60.9898,60.9303,60.9473,71987.0
2015-12-08 14:20:00,71.67,71.69,71.6,71.62,80445.0,60.9473,60.9643,60.8878,60.9048,80445.0
2015-12-08 14:25:00,71.62,71.64,71.59,71.61,32415.0,60.9048,60.9218,60.8793,60.8963,32415.0
2015-12-08 14:30:00,71.61,71.65,71.57,71.57,39326.0,60.8963,60.9303,60.8623,60.8623,39326.0
2015-12-08 14:35:00,71.56,71.65,71.55,71.63,36127.0,60.8538,60.9303,60.8453,60.9133,36127.0
2015-12-08 14:40:00,71.64,71.65,71.58,71.62,53113.0,60.9218,60.9303,60.8708,60.9048,53113.0
2015-12-08 14:45:00,71.62,71.71,71.62,71.66,92256.0,60.9048,60.9813,60.9048,60.9388,92256.0
2015-12-08 14:50:00,71.67,71.74,71.66,71.73,50406.0,60.9473,61.0068,60.9388,60.9983,50406.0
2015-12-08 14:55:00,71.74,71.74,71.62,71.62,58782.0,61.0068,61.0068,60.9048,60.9048,58782.0
2015-12-08 15:00:00,71.62,71.62,71.52,71.59,155408.0,60.9048,60.9048,60.8197,60.8793,155408.0
2015-12-08 15:05:00,71.59,71.67,71.56,71.66,66166.0,60.8793,60.9473,60.8538,60.9388,66166.0
2015-12-08 15:10:00,71.66,71.66,71.58,71.59,111552.0,60.9388,60.9388,60.8708,60.8793,111552.0
2015-12-08 15:15:00,71.6,71.6,71.52,71.54,63948.0,60.8878,60.8878,60.8197,60.8368,63948.0
2015-12-08 15:20:00,71.54,71.6,71.5,71.58,77900.0,60.8368,60.8878,60.8027,60.8708,77900.0
2015-12-08 15:25:00,71.58,71.59,71.48,71.52,68468.0,60.8708,60.8793,60.7857,60.8197,68468.0
2015-12-08 15:30:00,71.51,71.6,71.47,71.59,141734.0,60.8112,60.8878,60.7772,60.8793,141734.0
2015-12-08 15:35:00,71.58,71.6,71.48,71.52,190171.0,60.8708,60.8878,60.7857,60.8197,190171.0
2015-12-08 15:40:00,71.52,71.58,71.45,71.58,211453.0,60.8197,60.8708,60.7602,60.8708,211453.0
2015-12-08 15:45:00,71.57,71.65,71.54,71.65,144934.0,60.8623,60.9303,60.8368,60.9303,144934.0
2015-12-08 15:50:00,71.64,71.68,71.59,71.65,232144.0,60.9218,60.9558,60.8793,60.9303,232144.0
2015-12-08 15:55:00,71.64,71.65,71.49,71.53,475166.0,60.9218,60.9303,60.7942,60.8282,475166.0
2015-12-09 09:30:00,71.21,71.35,71.06,71.17,175483.0,60.5561,60.6752,60.4286,60.5221,175483.0
2015-12-09 09:35:00,71.18,71.41,71.17,71.39,170608.0,60.5306,60.7262,60.5221,60.7092,170608.0
2015-12-09 09:40:00,71.39,71.47,71.27,71.36,128755.0,60.7092,60.7772,60.6071,60.6837,128755.0
2015-12-09 09:45:00,71.37,71.52,71.34,71.5,157556.0,60.6922,60.8197,60.6667,60.8027,157556.0
2015-12-09 09:50:00,71.5,71.54,71.44,71.46,85564.0,60.8027,60.8368,60.7517,60.7687,85564.0
2015-12-09 09:55:00,71.45,71.47,71.36,71.41,83865.0,60.7602,60.7772,60.6837,60.7262,83865.0
2015-12-09 10:00:00,71.39,71.46,71.32,71.34,58264.0,60.7092,60.7687,60.6497,60.6667,58264.0
2015-12-09 10:05:00,71.34,71.43,71.33,71.4,39409.0,60.6667,60.7432,60.6582,60.7177,39409.0
2015-12-09 10:10:00,71.41,71.68,71.41,71.58,293620.0,60.7262,60.9558,60.7262,60.8708,293620.0
2015-12-09 10:15:00,71.58,71.64,71.45,71.52,111957.0,60.8708,60.9218,60.7602,60.8197,111957.0
2015-12-09 10:20:00,71.51,71.57,71.5,71.55,43574.0,60.8112,60.8623,60.8027,60.8453,43574.0
2015-12-09 10:25:00,71.54,71.65,71.53,71.61,56336.0,60.8368,60.9303,60.8282,60.8963,56336.0
2015-12-09 10:30:00,71.61,71.87,71.61,71.86,219653.0,60.8963,61.1174,60.8963,61.1089,219653.0
2015-12-09 10:35:00,71.86,71.89,71.8,71.84,147690.0,61.1089,61.1344,61.0579,61.0919,147690.0
2015-12-09 10:40:00,71.84,71.87,71.81,71.86,51506.0,61.0919,61.1174,61.0664,61.1089,51506.0
2015-12-09 10:45:00,71.87,71.9,71.75,71.75,163326.0,61.1174,61.1429,61.0153,61.0153,163326.0
2015-12-09 10:50:00,71.75,71.79,71.67,71.68,77595.0,61.0153,61.0494,60.9473,60.9558,77595.0
2015-12-09 10:55:00,71.67,71.71,71.65,71.7,68266.0,60.9473,60.9813,60.9303,60.9728,68266.0
2015-12-09 11:00:00,71.71,71.73,71.6,71.62,82233.0,60.9813,60.9983,60.8878,60.9048,82233.0
2015-12-09 11:05:00,71.62,71.7,71.58,71.59,85990.0,60.9048,60.9728,60.8708,60.8793,85990.0
2015-12-09 11:10:00,71.59,71.66,71.57,71.65,58005.0,60.8793,60.9388,60.8623,60.9303,58005.0
2015-12-09 11:15:00,71.65,71.65,71.47,71.48,165208.0,60.9303,60.9303,60.7772,60.7857,165208.0
2015-12-09 11:20:00,71.47,71.51,71.43,71.45,59602.0,60.7772,60.8112,60.7432,60.7602,59602.0
2015-12-09 11:25:00,71.42,71.47,71.4,71.46,98224.0,60.7347,60.7772,60.7177,60.7687,98224.0
2015-12-09 11:30:00,71.45,71.5,71.38,71.39,125717.0,60.7602,60.8027,60.7007,60.7092,125717.0
2015-12-09 11:35:00,71.38,71.41,71.3,71.31,73305.0,60.7007,60.7262,60.6327,60.6412,73305.0
2015-12-09 11:40:00,71.32,71.35,71.21,71.21,128353.0,60.6497,60.6752,60.5561,60.5561,128353.0
2015-12-09 11:45:00,71.22,71.22,71.02,71.11,189477.0,60.5646,60.5646,60.3946,60.4711,189477.0
2015-12-09 11:50:00,71.11,71.12,71.07,71.11,74951.0,60.4711,60.4796,60.4371,60.4711,74951.0
2015-12-09 11:55:00,71.11,71.12,71.04,71.09,98410.0,60.4711,60.4796,60.4116,60.4541,98410.0
2015-12-09 12:00:00,71.1,71.2,71.1,71.11,82728.0,60.4626,60.5476,60.4626,60.4711,82728.0
2015-12-09 12:05:00,71.12,71.18,71.1,71.15,84339.0,60.4796,60.5306,60.4626,60.5051,84339.0
2015-12-09 12:10:00,71.16,71.21,71.07,71.09,121298.0,60.5136,60.5561,60.4371,60.4541,121298.0
2015-12-09 12:15:00,71.09,71.14,70.97,70.98,141339.0,60.4541,60.4966,60.352,60.3605,141339.0
2015-12-09 12:20:00,70.97,70.97,70.84,70.9,144277.0,60.352,60.352,60.2415,60.2925,144277.0
2015-12-09 12:25:00,70.9,70.91,70.79,70.81,139417.0,60.2925,60.301,60.199,60.216,139417.0
2015-12-09 12:30:00,70.81,70.84,70.72,70.75,115068.0,60.216,60.2415,60.1394,60.1649,115068.0
2015-12-09 12:35:00,70.74,70.76,70.61,70.64,181820.0,60.1564,60.1735,60.0459,60.0714,181820.0
2015-12-09 12:40:00,70.64,70.7,70.55,70.69,315897.0,60.0714,60.1224,59.9949,60.1139,315897.0
2015-12-09 12:45:00,70.68,70.69,70.63,70.69,105106.0,60.1054,60.1139,60.0629,60.1139,105106.0
2015-12-09 12:50:00,70.69,70.78,70.63,70.76,261143.0,60.1139,60.1905,60.0629,60.1735,261143.0
2015-12-09 12:55:00,70.76,70.76,70.58,70.63,250488.0,60.1735,60.1735,60.0204,60.0629,250488.0
2015-12-09 13:00:00,70.63,70.83,70.6,70.76,241926.0,60.0629,60.233,60.0374,60.1735,241926.0
2015-12-09 13:05:00,70.76,70.77,70.54,70.76,295673.0,60.1735,60.182,59.9864,60.1735,295673.0
2015-12-09 13:10:00,70.75,70.82,70.71,70.8,257142.0,60.1649,60.2245,60.1309,60.2075,257142.0
2015-12-09 13:15:00,70.8,70.85,70.7,70.74,247474.0,60.2075,60.25,60.1224,60.1564,247474.0
2015-12-09 13:20:00,70.73,70.82,70.68,70.8,251208.0,60.1479,60.2245,60.1054,60.2075,251208.0
2015-12-09 13:25:00,70.81,70.81,70.66,70.72,276355.0,60.216,60.216,60.0884,60.1394,276355.0
2015-12-09 13:30:00,70.73,70.78,70.64,70.78,231748.0,60.1479,60.1905,60.0714,60.1905,231748.0
2015-12-09 13:35:00,70.79,70.8,70.71,70.76,211467.0,60.199,60.2075,60.1309,60.1735,211467.0
2015-12-09 13:40:00,70.76,70.81,70.72,70.72,227278.0,60.1735,60.216,60.1394,60.1394,227278.0
2015-12-09 13:45:00,70.71,70.77,70.65,70.75,214078.0,60.1309,60.182,60.0799,60.1649,214078.0
2015-12-09 13:50:00,70.76,70.9,70.76,70.88,241526.0,60.1735,60.2925,60.1735,60.2755,241526.0
2015-12-09 13:55:00,70.87,70.94,70.79,70.8,313778.0,60.267,60.3265,60.199,60.2075,313778.0
2015-12-09 14:00:00,70.8,70.85,70.73,70.77,223702.0,60.2075,60.25,60.1479,60.182,223702.0
2015-12-09 14:05:00,70.76,70.81,70.72,70.73,250841.0,60.1735,60.216,60.1394,60.1479,250841.0
2015-12-09 14:10:00,70.73,70.82,70.72,70.81,202467.0,60.1479,60.2245,60.1394,60.216,202467.0
2015-12-09 14:15:00,70.81,70.82,70.69,70.72,179619.0,60.216,60.2245,60.1139,60.1394,179619.0
2015-12-09 14:20:00,70.71,70.72,70.6,70.64,267950.0,60.1309,60.1394,60.0374,60.0714,267950.0
2015-12-09 14:25:00,70.64,70.72,70.62,70.67,236364.0,60.0714,60.1394,60.0544,60.0969,236364.0
2015-12-09 14:30:00,70.67,70.74,70.66,70.7,187615.0,60.0969,60.1564,60.0884,60.1224,187615.0
2015-12-09 14:35:00,70.69,70.8,70.66,70.78,192834.0,60.1139,60.2075,60.0884,60.1905,192834.0
2015-12-09 14:40:00,70.78,70.82,70.73,70.82,199429.0,60.1905,60.2245,60.1479,60.2245,199429.0
2015-12-09 14:45:00,70.82,70.82,70.72,70.77,229179.0,60.2245,60.2245,60.1394,60.182,229179.0
2015-12-09 14:50:00,70.77,70.8,70.72,70.77,261446.0,60.182,60.2075,60.1394,60.182,261446.0
2015-12-09 14:55:00,70.78,70.78,70.67,70.68,271502.0,60.1905,60.1905,60.0969,60.1054,271502.0
2015-12-09 15:00:00,70.69,70.81,70.66,70.78,190417.0,60.1139,60.216,60.0884,60.1905,190417.0
2015-12-09 15:05:00,70.78,70.78,70.71,70.77,216666.0,60.1905,60.1905,60.1309,60.182,216666.0
2015-12-09 15:10:00,70.78,70.8,70.72,70.75,196562.0,60.1905,60.2075,60.1394,60.1649,196562.0
2015-12-09 15:15:00,70.76,70.77,70.69,70.72,229389.0,60.1735,60.182,60.1139,60.1394,229389.0
2015-12-09 15:20:00,70.72,70.9,70.71,70.87,308123.0,60.1394,60.2925,60.1309,60.267,308123.0
2015-12-09 15:25:00,70.87,70.93,70.86,70.89,341142.0,60.267,60.318,60.2585,60.284,341142.0
2015-12-09 15:30:00,70.89,71.02,70.88,70.94,343441.0,60.284,60.3946,60.2755,60.3265,343441.0
2015-12-09 15:35:00,70.95,71.02,70.91,70.94,250616.0,60.335,60.3946,60.301,60.3265,250616.0
2015-12-09 15:40:00,70.94,70.97,70.88,70.88,294170.0,60.3265,60.352,60.2755,60.2755,294170.0
2015-12-09 15:45:00,70.88,70.92,70.75,70.76,373635.0,60.2755,60.3095,60.1649,60.1735,373635.0
2015-12-09 15:50:00,70.76,70.83,70.74,70.82,471555.0,60.1735,60.233,60.1564,60.2245,471555.0
2015-12-09 15:55:00,70.81,70.84,70.75,70.82,1052124.0,60.216,60.2415,60.1649,60.2245,1052124.0
2015-12-10 09:30:00,70.82,70.98,70.81,70.93,115935.0,60.2245,60.3605,60.216,60.318,115935.0
2015-12-10 09:35:00,70.93,71.17,70.92,71.15,133948.0,60.318,60.5221,60.3095,60.5051,133948.0
2015-12-10 09:40:00,71.16,71.24,71.08,71.13,109312.0,60.5136,60.5816,60.4456,60.4881,109312.0
2015-12-10 09:45:00,71.11,71.16,71.01,71.03,139918.0,60.4711,60.5136,60.386,60.4031,139918.0
2015-12-10 09:50:00,71.04,71.08,70.86,70.87,130837.0,60.4116,60.4456,60.2585,60.267,130837.0
2015-12-10 09:55:00,70.86,70.91,70.75,70.84,93612.0,60.2585,60.301,60.1649,60.2415,93612.0
2015-12-10 10:00:00,70.83,70.94,70.83,70.89,90599.0,60.233,60.3265,60.233,60.284,90599.0
2015-12-10 10:05:00,70.9,70.96,70.86,70.86,54876.0,60.2925,60.3435,60.2585,60.2585,54876.0
2015-12-10 10:10:00,70.87,70.92,70.8,70.86,84170.0,60.267,60.3095,60.2075,60.2585,84170.0
2015-12-10 10:15:00,70.86,70.95,70.83,70.9,80657.0,60.2585,60.335,60.233,60.2925,80657.0
2015-12-10 10:20:00,70.9,71.01,70.9,71.01,126789.0,60.2925,60.386,60.2925,60.386,126789.0
2015-12-10 10:25:00,71.02,71.08,70.99,71.05,145866.0,60.3946,60.4456,60.369,60.4201,145866.0
2015-12-10 10:30:00,71.05,71.1,71.0,71.0,77198.0,60.4201,60.4626,60.3775,60.3775,77198.0
2015-12-10 10:35:00,71.0,71.24,71.0,71.24,210214.0,60.3775,60.5816,60.3775,60.5816,210214.0
2015-12-10 10:40:00,71.23,71.34,71.21,71.34,168604.0,60.5731,60.6667,60.5561,60.6667,168604.0
2015-12-10 10:45:00,71.35,71.36,71.29,71.31,87213.0,60.6752,60.6837,60.6242,60.6412,87213.0
2015-12-10 10:50:00,71.31,71.34,71.24,71.25,45729.0,60.6412,60.6667,60.5816,60.5901,45729.0
2015-12-10 10:55:00,71.26,71.27,71.17,71.18,73189.0,60.5986,60.6071,60.5221,60.5306,73189.0
2015-12-10 11:00:00,71.19,71.27,71.17,71.25,78078.0,60.5391,60.6071,60.5221,60.5901,78078.0
2015-12-10 11:05:00,71.25,71.26,71.15,71.19,74723.0,60.5901,60.5986,60.5051,60.5391,74723.0
2015-12-10 11:10:00,71.19,71.25,71.16,71.23,240684.0,60.5391,60.5901,60.5136,60.5731,240684.0
2015-12-10 11:15:00,71.23,71.32,71.23,71.32,79456.0,60.5731,60.6497,60.5731,60.6497,79456.0
2015-12-10 11:20:00,71.31,71.4,71.31,71.32,69782.0,60.6412,60.7177,60.6412,60.6497,69782.0
2015-12-10 11:25:00,71.33,71.37,71.29,71.29,61011.0,60.6582,60.6922,60.6242,60.6242,61011.0
2015-12-10 11:30:00,71.29,71.3,71.2,71.22,89454.0,60.6242,60.6327,60.5476,60.5646,89454.0
2015-12-10 11:35:00,71.23,71.27,71.22,71.26,64377.0,60.5731,60.6071,60.5646,60.5986,64377.0
2015-12-10 11:40:00,71.26,71.29,71.17,71.17,43943.0,60.5986,60.6242,60.5221,60.5221,43943.0
2015-12-10 11:45:00,71.19,71.25,71.16,71.24,33538.0,60.5391,60.5901,60.5136,60.5816,33538.0
2015-12-10 11:50:00,71.24,71.26,71.15,71.17,43397.0,60.5816,60.5986,60.5051,60.5221,43397.0
2015-12-10 11:55:00,71.17,71.23,71.15,71.2,64533.0,60.5221,60.5731,60.5051,60.5476,64533.0
2015-12-10 12:00:00,71.2,71.24,71.17,71.23,48926.0,60.5476,60.5816,60.5221,60.5731,48926.0
2015-12-10 12:05:00,71.24,71.26,71.18,71.19,38512.0,60.5816,60.5986,60.5306,60.5391,38512.0
2015-12-10 12:10:00,71.18,71.19,71.13,71.13,60297.0,60.5306,60.5391,60.4881,60.4881,60297.0
2015-12-10 12:15:00,71.13,71.2,71.12,71.17,49570.0,60.4881,60.5476,60.4796,60.5221,49570.0
2015-12-10 12:20:00,71.16,71.2,71.12,71.18,36324.0,60.5136,60.5476,60.4796,60.5306,36324.0
2015-12-10 12:25:00,71.18,71.22,71.17,71.19,45963.0,60.5306,60.5646,60.5221,60.5391,45963.0
2015-12-10 12:30:00,71.2,71.2,71.11,71.15,67829.0,60.5476,60.5476,60.4711,60.5051,67829.0
2015-12-10 12:35:00,71.15,71.23,71.15,71.18,54430.0,60.5051,60.5731,60.5051,60.5306,54430.0
2015-12-10 12:40:00,71.18,71.28,71.17,71.28,46244.0,60.5306,60.6157,60.5221,60.6157,46244.0
2015-12-10 12:45:00,71.28,71.33,71.25,71.32,45340.0,60.6157,60.6582,60.5901,60.6497,45340.0
2015-12-10 12:50:00,71.32,71.39,71.3,71.37,71956.0,60.6497,60.7092,60.6327,60.6922,71956.0
2015-12-10 12:55:00,71.38,71.53,71.38,71.49,145163.0,60.7007,60.8282,60.7007,60.7942,145163.0
2015-12-10 13:00:00,71.49,71.5,71.43,71.43,35774.0,60.7942,60.8027,60.7432,60.7432,35774.0
2015-12-10 13:05:00,71.44,71.45,71.41,71.45,37563.0,60.7517,60.7602,60.7262,60.7602,37563.0
2015-12-10 13:10:00,71.45,71.48,71.4,71.48,56399.0,60.7602,60.7857,60.7177,60.7857,56399.0
2015-12-10 13:15:00,71.47,71.49,71.44,71.48,33920.0,60.7772,60.7942,60.7517,60.7857,33920.0
2015-12-10 13:20:00,71.48,71.53,71.46,71.48,67844.0,60.7857,60.8282,60.7687,60.7857,67844.0
2015-12-10 13:25:00,71.48,71.5,71.45,71.48,54471.0,60.7857,60.8027,60.7602,60.7857,54471.0
2015-12-10 13:30:00,71.48,71.52,71.47,71.47,43097.0,60.7857,60.8197,60.7772,60.7772,43097.0
2015-12-10 13:35:00,71.47,71.54,71.46,71.53,95031.0,60.7772,60.8368,60.7687,60.8282,95031.0
2015-12-10 13:40:00,71.54,71.54,71.5,71.53,43731.0,60.8368,60.8368,60.8027,60.8282,43731.0
2015-12-10 13:45:00,71.52,71.58,71.51,71.58,56467.0,60.8197,60.8708,60.8112,60.8708,56467.0
2015-12-10 13:50:00,71.58,71.59,71.54,71.55,29397.0,60.8708,60.8793,60.8368,60.8453,29397.0
2015-12-10 13:55:00,71.55,71.57,71.51,71.51,64025.0,60.8453,60.8623,60.8112,60.8112,64025.0
2015-12-10 14:00:00,71.52,71.57,71.5,71.55,40246.0,60.8197,60.8623,60.8027,60.8453,40246.0
2015-12-10 14:05:00,71.55,71.59,71.54,71.56,74632.0,60.8453,60.8793,60.8368,60.8538,74632.0
2015-12-10 14:10:00,71.56,71.57,71.51,71.54,46037.0,60.8538,60.8623,60.8112,60.8368,46037.0
2015-12-10 14:15:00,71.54,71.65,71.54,71.65,43730.0,60.8368,60.9303,60.8368,60.9303,43730.0
2015-12-10 14:20:00,71.65,71.69,71.64,71.67,33380.0,60.9303,60.9643,60.9218,60.9473,33380.0
2015-12-10 14:25:00,71.67,71.78,71.66,71.76,110485.0,60.9473,61.0408,60.9388,61.0238,110485.0
2015-12-10 14:30:00,71.78,71.79,71.7,71.73,91887.0,61.0408,61.0494,60.9728,60.9983,91887.0
2015-12-10 14:35:00,71.74,71.75,71.7,71.75,63696.0,61.0068,61.0153,60.9728,61.0153,63696.0
2015-12-10 14:40:00,71.76,71.84,71.75,71.79,143057.0,61.0238,61.0919,61.0153,61.0494,143057.0
2015-12-10 14:45:00,71.8,71.82,71.75,71.75,155538.0,61.0579,61.0749,61.0153,61.0153,155538.0
2015-12-10 14:50:00,71.76,71.76,71.67,71.68,51792.0,61.0238,61.0238,60.9473,60.9558,51792.0
2015-12-10 14:55:00,71.68,71.72,71.66,71.71,54908.0,60.9558,60.9898,60.9388,60.9813,54908.0
2015-12-10 15:00:00,71.72,71.73,71.6,71.62,57026.0,60.9898,60.9983,60.8878,60.9048,57026.0
2015-12-10 15:05:00,71.61,71.62,71.49,71.49,83382.0,60.8963,60.9048,60.7942,60.7942,83382.0
2015-12-10 15:10:00,71.48,71.49,71.39,71.41,74599.0,60.7857,60.7942,60.7092,60.7262,74599.0
2015-12-10 15:15:00,71.41,71.45,71.33,71.34,98698.0,60.7262,60.7602,60.6582,60.6667,98698.0
2015-12-10 15:20:00,71.34,71.35,71.26,71.32,78356.0,60.6667,60.6752,60.5986,60.6497,78356.0
2015-12-10 15:25:00,71.32,71.4,71.29,71.38,106375.0,60.6497,60.7177,60.6242,60.7007,106375.0
2015-12-10 15:30:00,71.39,71.39,71.3,71.37,153232.0,60.7092,60.7092,60.6327,60.6922,153232.0
2015-12-10 15:35:00,71.37,71.38,71.31,71.37,99924.0,60.6922,60.7007,60.6412,60.6922,99924.0
2015-12-10 15:40:00,71.37,71.43,71.37,71.4,189500.0,60.6922,60.7432,60.6922,60.7177,189500.0
2015-12-10 15:45:00,71.4,71.45,71.33,71.36,184510.0,60.7177,60.7602,60.6582,60.6837,184510.0
2015-12-10 15:50:00,71.36,71.36,71.26,71.32,511223.0,60.6837,60.6837,60.5986,60.6497,511223.0
2015-12-10 15:55:00,71.31,71.45,71.27,71.36,880205.0,60.6412,60.7602,60.6071,60.6837,880205.0
2015-12-11 09:30:00,70.65,70.84,70.49,70.78,316541.0,60.0799,60.2415,59.9438,60.1905,316541.0
2015-12-11 09:35:00,70.76,70.88,70.66,70.74,236776.0,60.1735,60.2755,60.0884,60.1564,236776.0
2015-12-11 09:40:00,70.72,70.83,70.67,70.75,232261.0,60.1394,60.233,60.0969,60.1649,232261.0
2015-12-11 09:45:00,70.74,70.74,70.54,70.55,314702.0,60.1564,60.1564,59.9864,59.9949,314702.0
2015-12-11 09:50:00,70.57,70.59,70.49,70.55,227974.0,60.0119,60.0289,59.9438,59.9949,227974.0
2015-12-11 09:55:00,70.56,70.62,70.5,70.54,269522.0,60.0034,60.0544,59.9524,59.9864,269522.0
2015-12-11 10:00:00,70.52,70.67,70.48,70.64,201758.0,59.9694,60.0969,59.9353,60.0714,201758.0
2015-12-11 10:05:00,70.64,70.83,70.64,70.66,307113.0,60.0714,60.233,60.0714,60.0884,307113.0
2015-12-11 10:10:00,70.66,70.81,70.65,70.8,135877.0,60.0884,60.216,60.0799,60.2075,135877.0
2015-12-11 10:15:00,70.8,70.84,70.72,70.74,322957.0,60.2075,60.2415,60.1394,60.1564,322957.0
2015-12-11 10:20:00,70.74,70.74,70.63,70.72,262098.0,60.1564,60.1564,60.0629,60.1394,262098.0
2015-12-11 10:25:00,70.72,70.76,70.7,70.7,148557.0,60.1394,60.1735,60.1224,60.1224,148557.0
2015-12-11 10:30:00,70.71,70.79,70.67,70.69,304989.0,60.1309,60.199,60.0969,60.1139,304989.0
2015-12-11 10:35:00,70.69,70.72,70.57,70.58,211649.0,60.1139,60.1394,60.0119,60.0204,211649.0
2015-12-11 10:40:00,70.58,70.64,70.57,70.58,108590.0,60.0204,60.0714,60.0119,60.0204,108590.0
2015-12-11 10:45:00,70.59,70.62,70.54,70.56,87040.0,60.0289,60.0544,59.9864,60.0034,87040.0
2015-12-11 10:50:00,70.56,70.62,70.51,70.6,96297.0,60.0034,60.0544,59.9609,60.0374,96297.0
2015-12-11 10:55:00,70.6,70.63,70.5,70.53,121622.0,60.0374,60.0629,59.9524,59.9779,121622.0
2015-12-11 11:00:00,70.52,70.61,70.46,70.46,147156.0,59.9694,60.0459,59.9183,59.9183,147156.0
2015-12-11 11:05:00,70.46,70.63,70.45,70.6,151097.0,59.9183,60.0629,59.9098,60.0374,151097.0
2015-12-11 11:10:00,70.6,70.65,70.53,70.65,91211.0,60.0374,60.0799,59.9779,60.0799,91211.0
2015-12-11 11:15:00,70.66,70.75,70.61,70.72,201034.0,60.0884,60.1649,60.0459,60.1394,201034.0
2015-12-11 11:20:00,70.71,70.75,70.68,70.69,127704.0,60.1309,60.1649,60.1054,60.1139,127704.0
2015-12-11 11:25:00,70.7,70.72,70.62,70.66,105081.0,60.1224,60.1394,60.0544,60.0884,105081.0
2015-12-11 11:30:00,70.67,70.68,70.59,70.6,139121.0,60.0969,60.1054,60.0289,60.0374,139121.0
2015-12-11 11:35:00,70.59,70.66,70.54,70.63,128575.0,60.0289,60.0884,59.9864,60.0629,128575.0
2015-12-11 11:40:00,70.63,70.78,70.63,70.78,92443.0,60.0629,60.1905,60.0629,60.1905,92443.0
2015-12-11 11:45:00,70.77,70.81,70.74,70.77,193490.0,60.182,60.216,60.1564,60.182,193490.0
2015-12-11 11:50:00,70.77,70.79,70.71,70.75,148777.0,60.182,60.199,60.1309,60.1649,148777.0
2015-12-11 11:55:00,70.74,70.76,70.65,70.65,264606.0,60.1564,60.1735,60.0799,60.0799,264606.0
2015-12-11 12:00:00,70.65,70.67,70.59,70.62,206500.0,60.0799,60.0969,60.0289,60.0544,206500.0
2015-12-11 12:05:00,70.63,70.64,70.48,70.48,340479.0,60.0629,60.0714,59.9353,59.9353,340479.0
2015-12-11 12:10:00,70.48,70.49,70.43,70.49,169965.0,59.9353,59.9438,59.8928,59.9438,169965.0
2015-12-11 12:15:00,70.48,70.48,70.35,70.38,177668.0,59.9353,59.9353,59.8248,59.8503,177668.0
2015-12-11 12:20:00,70.39,70.41,70.34,70.39,219990.0,59.8588,59.8758,59.8163,59.8588,219990.0
2015-12-11 12:25:00,70.39,70.4,70.3,70.38,231829.0,59.8588,59.8673,59.7823,59.8503,231829.0
2015-12-11 12:30:00,70.37,70.4,70.31,70.4,188290.0,59.8418,59.8673,59.7908,59.8673,188290.0
2015-12-11 12:35:00,70.4,70.43,70.33,70.35,307967.0,59.8673,59.8928,59.8078,59.8248,307967.0
2015-12-11 12:40:00,70.34,70.37,70.25,70.33,175081.0,59.8163,59.8418,59.7398,59.8078,175081.0
2015-12-11 12:45:00,70.33,70.4,70.31,70.36,196899.0,59.8078,59.8673,59.7908,59.8333,196899.0
2015-12-11 12:50:00,70.36,70.37,70.26,70.33,168369.0,59.8333,59.8418,59.7483,59.8078,168369.0
2015-12-11 12:55:00,70.33,70.39,70.32,70.37,79141.0,59.8078,59.8588,59.7993,59.8418,79141.0
2015-12-11 13:00:00,70.37,70.44,70.33,70.42,104096.0,59.8418,59.9013,59.8078,59.8843,104096.0
2015-12-11 13:05:00,70.42,70.49,70.41,70.46,70824.0,59.8843,59.9438,59.8758,59.9183,70824.0
2015-12-11 13:10:00,70.46,70.51,70.44,70.49,158124.0,59.9183,59.9609,59.9013,59.9438,158124.0
2015-12-11 13:15:00,70.49,70.57,70.42,70.55,52583.0,59.9438,60.0119,59.8843,59.9949,52583.0
2015-12-11 13:20:00,70.56,70.58,70.5,70.5,320401.0,60.0034,60.0204,59.9524,59.9524,320401.0
2015-12-11 13:25:00,70.51,70.51,70.39,70.4,94703.0,59.9609,59.9609,59.8588,59.8673,94703.0
2015-12-11 13:30:00,70.39,70.45,70.35,70.39,132064.0,59.8588,59.9098,59.8248,59.8588,132064.0
2015-12-11 13:35:00,70.39,70.43,70.38,70.42,39088.0,59.8588,59.8928,59.8503,59.8843,39088.0
2015-12-11 13:40:00,70.42,70.47,70.39,70.45,86748.0,59.8843,59.9268,59.8588,59.9098,86748.0
2015-12-11 13:45:00,70.45,70.53,70.45,70.48,49101.0,59.9098,59.9779,59.9098,59.9353,49101.0
2015-12-11 13:50:00,70.47,70.56,70.47,70.48,88107.0,59.9268,60.0034,59.9268,59.9353,88107.0
2015-12-11 13:55:00,70.49,70.51,70.47,70.48,59275.0,59.9438,59.9609,59.9268,59.9353,59275.0
2015-12-11 14:00:00,70.48,70.56,70.47,70.5,89785.0,59.9353,60.0034,59.9268,59.9524,89785.0
2015-12-11 14:05:00,70.49,70.52,70.48,70.51,65797.0,59.9438,59.9694,59.9353,59.9609,65797.0
2015-12-11 14:10:00,70.51,70.58,70.49,70.57,63537.0,59.9609,60.0204,59.9438,60.0119,63537.0
2015-12-11 14:15:00,70.58,70.73,70.57,70.72,173776.0,60.0204,60.1479,60.0119,60.1394,173776.0
2015-12-11 14:20:00,70.72,70.72,70.53,70.55,110827.0,60.1394,60.1394,59.9779,59.9949,110827.0
2015-12-11 14:25:00,70.55,70.57,70.53,70.56,40959.0,59.9949,60.0119,59.9779,60.0034,40959.0
2015-12-11 14:30:00,70.57,70.59,70.52,70.57,75515.0,60.0119,60.0289,59.9694,60.0119,75515.0
2015-12-11 14:35:00,70.57,70.63,70.57,70.61,72972.0,60.0119,60.0629,60.0119,60.0459,72972.0
2015-12-11 14:40:00,70.61,70.64,70.55,70.57,277724.0,60.0459,60.0714,59.9949,60.0119,277724.0
2015-12-11 14:45:00,70.58,70.58,70.49,70.51,99661.0,60.0204,60.0204,59.9438,59.9609,99661.0
2015-12-11 14:50:00,70.51,70.58,70.48,70.55,158606.0,59.9609,60.0204,59.9353,59.9949,158606.0
2015-12-11 14:55:00,70.54,70.55,70.5,70.51,105872.0,59.9864,59.9949,59.9524,59.9609,105872.0
2015-12-11 15:00:00,70.51,70.58,70.5,70.5,72104.0,59.9609,60.0204,59.9524,59.9524,72104.0
2015-12-11 15:05:00,70.5,70.52,70.38,70.39,146526.0,59.9524,59.9694,59.8503,59.8588,146526.0
2015-12-11 15:10:00,70.39,70.46,70.35,70.4,86053.0,59.8588,59.9183,59.8248,59.8673,86053.0
2015-12-11 15:15:00,70.4,70.42,70.31,70.32,130930.0,59.8673,59.8843,59.7908,59.7993,130930.0
2015-12-11 15:20:00,70.31,70.35,70.21,70.22,196353.0,59.7908,59.8248,59.7057,59.7142,196353.0
2015-12-11 15:25:00,70.22,70.38,70.21,70.36,237449.0,59.7142,59.8503,59.7057,59.8333,237449.0
2015-12-11 15:30:00,70.35,70.38,70.25,70.36,245219.0,59.8248,59.8503,59.7398,59.8333,245219.0
2015-12-11 15:35:00,70.32,70.4,70.26,70.26,285486.0,59.7993,59.8673,59.7483,59.7483,285486.0
2015-12-11 15:40:00,70.26,70.33,70.21,70.24,186310.0,59.7483,59.8078,59.7057,59.7312,186310.0
2015-12-11 15:45:00,70.25,70.29,70.23,70.28,184326.0,59.7398,59.7738,59.7227,59.7653,184326.0
2015-12-11 15:50:00,70.28,70.33,70.25,70.28,374131.0,59.7653,59.8078,59.7398,59.7653,374131.0
2015-12-11 15:55:00,70.28,70.34,70.23,70.3,971861.0,59.7653,59.8163,59.7227,59.7823,971861.0
2015-12-14 09:30:00,70.57,70.68,70.32,70.66,263670.0,60.0119,60.1054,59.7993,60.0884,263670.0
2015-12-14 09:35:00,70.68,70.68,70.43,70.5,251266.0,60.1054,60.1054,59.8928,59.9524,251266.0
2015-12-14 09:40:00,70.5,70.51,70.22,70.36,197750.0,59.9524,59.9609,59.7142,59.8333,197750.0
2015-12-14 09:45:00,70.36,70.63,70.33,70.62,329594.0,59.8333,60.0629,59.8078,60.0544,329594.0
2015-12-14 09:50:00,70.62,70.69,70.53,70.59,250877.0,60.0544,60.1139,59.9779,60.0289,250877.0
2015-12-14 09:55:00,70.59,70.59,70.42,70.49,370706.0,60.0289,60.0289,59.8843,59.9438,370706.0
2015-12-14 10:00:00,70.49,70.63,70.47,70.47,400794.0,59.9438,60.0629,59.9268,59.9268,400794.0
2015-12-14 10:05:00,70.47,70.63,70.46,70.57,284176.0,59.9268,60.0629,59.9183,60.0119,284176.0
2015-12-14 10:10:00,70.57,70.58,70.09,70.26,949235.0,60.0119,60.0204,59.6037,59.7483,949235.0
2015-12-14 10:15:00,70.25,70.72,70.17,70.31,699054.0,59.7398,60.1394,59.6717,59.7908,699054.0
2015-12-14 10:20:00,70.29,70.42,70.22,70.33,379830.0,59.7738,59.8843,59.7142,59.8078,379830.0
2015-12-14 10:25:00,70.33,70.37,70.17,70.18,430755.0,59.8078,59.8418,59.6717,59.6802,430755.0
2015-12-14 10:30:00,70.18,70.35,70.16,70.32,181982.0,59.6802,59.8248,59.6632,59.7993,181982.0
2015-12-14 10:35:00,70.32,70.39,70.27,70.39,124521.0,59.7993,59.8588,59.7568,59.8588,124521.0
2015-12-14 10:40:00,70.39,70.41,70.28,70.33,177640.0,59.8588,59.8758,59.7653,59.8078,177640.0
2015-12-14 10:45:00,70.33,70.36,70.2,70.2,238389.0,59.8078,59.8333,59.6972,59.6972,238389.0
2015-12-14 10:50:00,70.21,70.28,70.17,70.22,217276.0,59.7057,59.7653,59.6717,59.7142,217276.0
2015-12-14 10:55:00,70.21,70.29,70.19,70.24,147231.0,59.7057,59.7738,59.6887,59.7312,147231.0
2015-12-14 11:00:00,70.24,70.26,70.13,70.19,102894.0,59.7312,59.7483,59.6377,59.6887,102894.0
2015-12-14 11:05:00,70.19,70.21,70.09,70.09,219364.0,59.6887,59.7057,59.6037,59.6037,219364.0
2015-12-14 11:10:00,70.09,70.12,69.92,70.01,338446.0,59.6037,59.6292,59.4591,59.5357,338446.0
2015-12-14 11:15:00,69.99,70.03,69.85,69.92,214128.0,59.5187,59.5527,59.3996,59.4591,214128.0
2015-12-14 11:20:00,69.92,70.01,69.92,69.97,149855.0,59.4591,59.5357,59.4591,59.5016,149855.0
2015-12-14 11:25:00,69.97,70.0,69.89,69.91,114304.0,59.5016,59.5272,59.4336,59.4506,114304.0
2015-12-14 11:30:00,69.9,69.9,69.77,69.81,217290.0,59.4421,59.4421,59.3316,59.3656,217290.0
2015-12-14 11:35:00,69.81,69.86,69.69,69.75,473420.0,59.3656,59.4081,59.2635,59.3146,473420.0
2015-12-14 11:40:00,69.74,69.88,69.67,69.85,325638.0,59.3061,59.4251,59.2465,59.3996,325638.0
2015-12-14 11:45:00,69.84,69.9,69.79,69.86,135888.0,59.3911,59.4421,59.3486,59.4081,135888.0
2015-12-14 11:50:00,69.87,70.02,69.83,70.01,132460.0,59.4166,59.5442,59.3826,59.5357,132460.0
2015-12-14 11:55:00,70.0,70.15,70.0,70.12,209439.0,59.5272,59.6547,59.5272,59.6292,209439.0
2015-12-14 12:00:00,70.12,70.18,70.08,70.12,112680.0,59.6292,59.6802,59.5952,59.6292,112680.0
2015-12-14 12:05:00,70.12,70.34,70.09,70.33,240083.0,59.6292,59.8163,59.6037,59.8078,240083.0
2015-12-14 12:10:00,70.33,70.37,70.27,70.29,323834.0,59.8078,59.8418,59.7568,59.7738,323834.0
2015-12-14 12:15:00,70.29,70.35,70.25,70.33,192835.0,59.7738,59.8248,59.7398,59.8078,192835.0
2015-12-14 12:20:00,70.33,70.39,70.25,70.39,251066.0,59.8078,59.8588,59.7398,59.8588,251066.0
2015-12-14 12:25:00,70.39,70.49,70.38,70.47,298828.0,59.8588,59.9438,59.8503,59.9268,298828.0
2015-12-14 12:30:00,70.48,70.51,70.43,70.46,201065.0,59.9353,59.9609,59.8928,59.9183,201065.0
2015-12-14 12:35:00,70.46,70.5,70.42,70.46,160348.0,59.9183,59.9524,59.8843,59.9183,160348.0
2015-12-14 12:40:00,70.46,70.47,70.3,70.31,165616.0,59.9183,59.9268,59.7823,59.7908,165616.0
2015-12-14 12:45:00,70.32,70.42,70.28,70.29,129306.0,59.7993,59.8843,59.7653,59.7738,129306.0
2015-12-14 12:50:00,70.29,70.41,70.28,70.4,166197.0,59.7738,59.8758,59.7653,59.8673,166197.0
2015-12-14 12:55:00,70.4,70.58,70.4,70.55,298921.0,59.8673,60.0204,59.8673,59.9949,298921.0
2015-12-14 13:00:00,70.55,70.62,70.46,70.48,260335.0,59.9949,60.0544,59.9183,59.9353,260335.0
2015-12-14 13:05:00,70.47,70.53,70.45,70.47,245023.0,59.9268,59.9779,59.9098,59.9268,245023.0
2015-12-14 13:10:00,70.47,70.49,70.36,70.38,215536.0,59.9268,59.9438,59.8333,59.8503,215536.0
2015-12-14 13:15:00,70.37,70.45,70.35,70.43,131472.0,59.8418,59.9098,59.8248,59.8928,131472.0
2015-12-14 13:20:00,70.43,70.45,70.35,70.37,343397.0,59.8928,59.9098,59.8248,59.8418,343397.0
2015-12-14 13:25:00,70.37,70.41,70.35,70.4,150444.0,59.8418,59.8758,59.8248,59.8673,150444.0
2015-12-14 13:30:00,70.4,70.46,70.36,70.43,152010.0,59.8673,59.9183,59.8333,59.8928,152010.0
2015-12-14 13:35:00,70.43,70.44,70.3,70.3,200308.0,59.8928,59.9013,59.7823,59.7823,200308.0
2015-12-14 13:40:00,70.3,70.34,70.25,70.27,117987.0,59.7823,59.8163,59.7398,59.7568,117987.0
2015-12-14 13:45:00,70.28,70.31,70.21,70.3,171961.0,59.7653,59.7908,59.7057,59.7823,171961.0
2015-12-14 13:50:00,70.3,70.32,70.24,70.3,361404.0,59.7823,59.7993,59.7312,59.7823,361404.0
2015-12-14 13:55:00,70.3,70.33,70.27,70.29,142445.0,59.7823,59.8078,59.7568,59.7738,142445.0
2015-12-14 14:00:00,70.3,70.31,70.12,70.17,148401.0,59.7823,59.7908,59.6292,59.6717,148401.0
2015-12-14 14:05:00,70.17,70.32,70.16,70.26,188719.0,59.6717,59.7993,59.6632,59.7483,188719.0
2015-12-14 14:10:00,70.26,70.39,70.24,70.28,180614.0,59.7483,59.8588,59.7312,59.7653,180614.0
2015-12-14 14:15:00,70.29,70.33,70.25,70.32,162989.0,59.7738,59.8078,59.7398,59.7993,162989.0
2015-12-14 14:20:00,70.32,70.33,70.28,70.3,158049.0,59.7993,59.8078,59.7653,59.7823,158049.0
2015-12-14 14:25:00,70.29,70.31,70.22,70.29,283649.0,59.7738,59.7908,59.7142,59.7738,283649.0
2015-12-14 14:30:00,70.29,70.3,70.19,70.24,227712.0,59.7738,59.7823,59.6887,59.7312,227712.0
2015-12-14 14:35:00,70.24,70.28,70.21,70.27,156075.0,59.7312,59.7653,59.7057,59.7568,156075.0
2015-12-14 14:40:00,70.28,70.33,70.22,70.24,158994.0,59.7653,59.8078,59.7142,59.7312,158994.0
2015-12-14 14:45:00,70.23,70.39,70.23,70.38,145813.0,59.7227,59.8588,59.7227,59.8503,145813.0
2015-12-14 14:50:00,70.37,70.51,70.35,70.49,200790.0,59.8418,59.9609,59.8248,59.9438,200790.0
2015-12-14 14:55:00,70.49,70.53,70.4,70.41,165582.0,59.9438,59.9779,59.8673,59.8758,165582.0
2015-12-14 15:00:00,70.41,70.41,70.3,70.33,165975.0,59.8758,59.8758,59.7823,59.8078,165975.0
2015-12-14 15:05:00,70.33,70.37,70.22,70.25,283963.0,59.8078,59.8418,59.7142,59.7398,283963.0
2015-12-14 15:10:00,70.24,70.28,70.21,70.22,141751.0,59.7312,59.7653,59.7057,59.7142,141751.0
2015-12-14 15:15:00,70.22,70.33,70.18,70.32,205025.0,59.7142,59.8078,59.6802,59.7993,205025.0
2015-12-14 15:20:00,70.3,70.34,70.28,70.31,228956.0,59.7823,59.8163,59.7653,59.7908,228956.0
2015-12-14 15:25:00,70.31,70.39,70.27,70.36,185501.0,59.7908,59.8588,59.7568,59.8333,185501.0
2015-12-14 15:30:00,70.36,70.44,70.34,70.39,248018.0,59.8333,59.9013,59.8163,59.8588,248018.0
2015-12-14 15:35:00,70.39,70.53,70.37,70.47,331527.0,59.8588,59.9779,59.8418,59.9268,331527.0
2015-12-14 15:40:00,70.48,70.48,70.37,70.38,290533.0,59.9353,59.9353,59.8418,59.8503,290533.0
2015-12-14 15:45:00,70.37,70.61,70.37,70.6,328740.0,59.8418,60.0459,59.8418,60.0374,328740.0
2015-12-14 15:50:00,70.6,70.72,70.55,70.71,445765.0,60.0374,60.1394,59.9949,60.1309,445765.0
2015-12-14 15:55:00,70.71,70.85,70.6,70.76,1111684.0,60.1309,60.25,60.0374,60.1735,1111684.0
2015-12-15 09:30:00,71.53,71.73,71.3,71.61,278417.0,60.8282,60.9983,60.6327,60.8963,278417.0
2015-12-15 09:35:00,71.63,71.73,71.59,71.68,191927.0,60.9133,60.9983,60.8793,60.9558,191927.0
2015-12-15 09:40:00,71.69,71.85,71.69,71.75,311636.0,60.9643,61.1004,60.9643,61.0153,311636.0
2015-12-15 09:45:00,71.76,71.87,71.72,71.87,332576.0,61.0238,61.1174,60.9898,61.1174,332576.0
2015-12-15 09:50:00,71.86,71.94,71.82,71.83,208525.0,61.1089,61.1769,61.0749,61.0834,208525.0
2015-12-15 09:55:00,71.82,71.93,71.82,71.92,119972.0,61.0749,61.1684,61.0749,61.1599,119972.0
2015-12-15 10:00:00,71.93,71.96,71.88,71.95,92945.0,61.1684,61.1939,61.1259,61.1854,92945.0
2015-12-15 10:05:00,71.95,71.96,71.88,71.91,97599.0,61.1854,61.1939,61.1259,61.1514,97599.0
2015-12-15 10:10:00,71.92,71.93,71.85,71.87,63179.0,61.1599,61.1684,61.1004,61.1174,63179.0
2015-12-15 10:15:00,71.87,71.89,71.72,71.72,93609.0,61.1174,61.1344,60.9898,60.9898,93609.0
2015-12-15 10:20:00,71.72,71.74,71.68,71.72,112821.0,60.9898,61.0068,60.9558,60.9898,112821.0
2015-12-15 10:25:00,71.73,71.77,71.69,71.7,81358.0,60.9983,61.0323,60.9643,60.9728,81358.0
2015-12-15 10:30:00,71.7,71.71,71.65,71.66,125864.0,60.9728,60.9813,60.9303,60.9388,125864.0
2015-12-15 10:35:00,71.66,71.67,71.61,71.64,73777.0,60.9388,60.9473,60.8963,60.9218,73777.0
2015-12-15 10:40:00,71.65,71.69,71.63,71.65,73178.0,60.9303,60.9643,60.9133,60.9303,73178.0
2015-12-15 10:45:00,71.64,71.7,71.59,71.69,117117.0,60.9218,60.9728,60.8793,60.9643,117117.0
2015-12-15 10:50:00,71.7,71.74,71.67,71.7,149502.0,60.9728,61.0068,60.9473,60.9728,149502.0
2015-12-15 10:55:00,71.71,71.71,71.63,71.66,82035.0,60.9813,60.9813,60.9133,60.9388,82035.0
2015-12-15 11:00:00,71.66,71.66,71.59,71.6,94568.0,60.9388,60.9388,60.8793,60.8878,94568.0
2015-12-15 11:05:00,71.6,71.64,71.54,71.56,60738.0,60.8878,60.9218,60.8368,60.8538,60738.0
2015-12-15 11:10:00,71.56,71.61,71.53,71.59,48901.0,60.8538,60.8963,60.8282,60.8793,48901.0
2015-12-15 11:15:00,71.59,71.68,71.59,71.65,53870.0,60.8793,60.9558,60.8793,60.9303,53870.0
2015-12-15 11:20:00,71.64,71.64,71.6,71.63,83819.0,60.9218,60.9218,60.8878,60.9133,83819.0
2015-12-15 11:25:00,71.62,71.7,71.6,71.62,79887.0,60.9048,60.9728,60.8878,60.9048,79887.0
2015-12-15 11:30:00,71.63,71.66,71.55,71.55,30469.0,60.9133,60.9388,60.8453,60.8453,30469.0
2015-12-15 11:35:00,71.56,71.57,71.52,71.53,42361.0,60.8538,60.8623,60.8197,60.8282,42361.0
2015-12-15 11:40:00,71.52,71.55,71.45,71.49,119003.0,60.8197,60.8453,60.7602,60.7942,119003.0
2015-12-15 11:45:00,71.48,71.53,71.44,71.46,65306.0,60.7857,60.8282,60.7517,60.7687,65306.0
2015-12-15 11:50:00,71.46,71.53,71.46,71.53,60433.0,60.7687,60.8282,60.7687,60.8282,60433.0
2015-12-15 11:55:00,71.54,71.55,71.48,71.53,80663.0,60.8368,60.8453,60.7857,60.8282,80663.0
2015-12-15 12:00:00,71.53,71.65,71.51,71.62,310355.0,60.8282,60.9303,60.8112,60.9048,310355.0
2015-12-15 12:05:00,71.62,71.73,71.6,71.7,46360.0,60.9048,60.9983,60.8878,60.9728,46360.0
2015-12-15 12:10:00,71.69,71.74,71.66,71.72,42088.0,60.9643,61.0068,60.9388,60.9898,42088.0
2015-12-15 12:15:00,71.72,71.75,71.7,71.71,31041.0,60.9898,61.0153,60.9728,60.9813,31041.0
2015-12-15 12:20:00,71.7,71.79,71.68,71.75,57693.0,60.9728,61.0494,60.9558,61.0153,57693.0
2015-12-15 12:25:00,71.75,71.81,71.74,71.8,58648.0,61.0153,61.0664,61.0068,61.0579,58648.0
2015-12-15 12:30:00,71.79,71.93,71.79,71.91,186262.0,61.0494,61.1684,61.0494,61.1514,186262.0
2015-12-15 12:35:00,71.91,72.02,71.9,72.01,249044.0,61.1514,61.2449,61.1429,61.2364,249044.0
2015-12-15 12:40:00,72.01,72.01,71.91,71.92,122211.0,61.2364,61.2364,61.1514,61.1599,122211.0
2015-12-15 12:45:00,71.93,71.93,71.88,71.9,50266.0,61.1684,61.1684,61.1259,61.1429,50266.0
2015-12-15 12:50:00,71.91,71.95,71.91,71.92,46914.0,61.1514,61.1854,61.1514,61.1599,46914.0
2015-12-15 12:55:00,71.92,71.97,71.91,71.94,40460.0,61.1599,61.2024,61.1514,61.1769,40460.0
2015-12-15 13:00:00,71.95,71.97,71.91,71.92,730681.0,61.1854,61.2024,61.1514,61.1599,730681.0
2015-12-15 13:05:00,71.91,71.92,71.83,71.83,63253.0,61.1514,61.1599,61.0834,61.0834,63253.0
2015-12-15 13:10:00,71.83,71.84,71.79,71.8,89457.0,61.0834,61.0919,61.0494,61.0579,89457.0
2015-12-15 13:15:00,71.8,71.87,71.8,71.82,64643.0,61.0579,61.1174,61.0579,61.0749,64643.0
2015-12-15 13:20:00,71.81,71.84,71.77,71.81,61852.0,61.0664,61.0919,61.0323,61.0664,61852.0
2015-12-15 13:25:00,71.81,71.82,71.71,71.71,52730.0,61.0664,61.0749,60.9813,60.9813,52730.0
2015-12-15 13:30:00,71.71,71.76,71.7,71.75,73678.0,60.9813,61.0238,60.9728,61.0153,73678.0
2015-12-15 13:35:00,71.74,71.84,71.74,71.83,76718.0,61.0068,61.0919,61.0068,61.0834,76718.0
2015-12-15 13:40:00,71.83,71.85,71.81,71.82,46858.0,61.0834,61.1004,61.0664,61.0749,46858.0
2015-12-15 13:45:00,71.82,71.9,71.82,71.89,74576.0,61.0749,61.1429,61.0749,61.1344,74576.0
2015-12-15 13:50:00,71.89,71.94,71.89,71.94,56259.0,61.1344,61.1769,61.1344,61.1769,56259.0
2015-12-15 13:55:00,71.94,71.98,71.94,71.94,110693.0,61.1769,61.2109,61.1769,61.1769,110693.0
2015-12-15 14:00:00,71.95,71.95,71.87,71.93,89977.0,61.1854,61.1854,61.1174,61.1684,89977.0
2015-12-15 14:05:00,71.93,71.94,71.89,71.9,287535.0,61.1684,61.1769,61.1344,61.1429,287535.0
2015-12-15 14:10:00,71.91,71.92,71.88,71.91,152422.0,61.1514,61.1599,61.1259,61.1514,152422.0
2015-12-15 14:15:00,71.92,71.95,71.89,71.94,182381.0,61.1599,61.1854,61.1344,61.1769,182381.0
2015-12-15 14:20:00,71.94,71.99,71.91,71.91,298128.0,61.1769,61.2194,61.1514,61.1514,298128.0
2015-12-15 14:25:00,71.91,71.92,71.89,71.91,209011.0,61.1514,61.1599,61.1344,61.1514,209011.0
2015-12-15 14:30:00,71.9,71.93,71.89,71.89,185086.0,61.1429,61.1684,61.1344,61.1344,185086.0
2015-12-15 14:35:00,71.9,71.93,71.86,71.86,200512.0,61.1429,61.1684,61.1089,61.1089,200512.0
2015-12-15 14:40:00,71.86,71.9,71.85,71.89,177798.0,61.1089,61.1429,61.1004,61.1344,177798.0
2015-12-15 14:45:00,71.89,71.9,71.84,71.85,186190.0,61.1344,61.1429,61.0919,61.1004,186190.0
2015-12-15 14:50:00,71.85,71.88,71.82,71.87,187119.0,61.1004,61.1259,61.0749,61.1174,187119.0
2015-12-15 14:55:00,71.87,71.87,71.8,71.85,186728.0,61.1174,61.1174,61.0579,61.1004,186728.0
2015-12-15 15:00:00,71.86,71.86,71.8,71.8,202481.0,61.1089,61.1089,61.0579,61.0579,202481.0
2015-12-15 15:05:00,71.81,71.81,71.76,71.79,235141.0,61.0664,61.0664,61.0238,61.0494,235141.0
2015-12-15 15:10:00,71.8,71.81,71.71,71.72,213428.0,61.0579,61.0664,60.9813,60.9898,213428.0
2015-12-15 15:15:00,71.73,71.78,71.68,71.77,275736.0,60.9983,61.0408,60.9558,61.0323,275736.0
2015-12-15 15:20:00,71.77,71.77,71.67,71.67,244267.0,61.0323,61.0323,60.9473,60.9473,244267.0
2015-12-15 15:25:00,71.67,71.71,71.63,71.64,249432.0,60.9473,60.9813,60.9133,60.9218,249432.0
2015-12-15 15:30:00,71.63,71.64,71.54,71.58,559174.0,60.9133,60.9218,60.8368,60.8708,559174.0
2015-12-15 15:35:00,71.58,71.65,71.52,71.64,379729.0,60.8708,60.9303,60.8197,60.9218,379729.0
2015-12-15 15:40:00,71.65,71.69,71.6,71.68,336288.0,60.9303,60.9643,60.8878,60.9558,336288.0
2015-12-15 15:45:00,71.68,71.78,71.66,71.73,398636.0,60.9558,61.0408,60.9388,60.9983,398636.0
2015-12-15 15:50:00,71.73,71.73,71.62,71.66,396235.0,60.9983,60.9983,60.9048,60.9388,396235.0
2015-12-15 15:55:00,71.67,71.71,71.64,71.67,1097904.0,60.9473,60.9813,60.9218,60.9473,1097904.0
2015-12-16 09:30:00,72.28,72.3,72.11,72.17,169320.0,61.466,61.483,61.3215,61.3725,169320.0
2015-12-16 09:35:00,72.17,72.32,72.16,72.32,192401.0,61.3725,61.5001,61.364,61.5001,192401.0
2015-12-16 09:40:00,72.31,72.36,72.28,72.28,194689.0,61.4916,61.5341,61.466,61.466,194689.0
2015-12-16 09:45:00,72.28,72.3,72.08,72.09,189440.0,61.466,61.483,61.296,61.3045,189440.0
2015-12-16 09:50:00,72.09,72.22,72.09,72.22,104899.0,61.3045,61.415,61.3045,61.415,104899.0
2015-12-16 09:55:00,72.22,72.22,72.12,72.15,100010.0,61.415,61.415,61.33,61.3555,100010.0
2015-12-16 10:00:00,72.16,72.19,72.1,72.12,109409.0,61.364,61.3895,61.313,61.33,109409.0
2015-12-16 10:05:00,72.11,72.14,72.06,72.09,180435.0,61.3215,61.347,61.279,61.3045,180435.0
2015-12-16 10:10:00,72.08,72.09,71.98,72.08,173678.0,61.296,61.3045,61.2109,61.296,173678.0
2015-12-16 10:15:00,72.08,72.1,71.93,72.04,152583.0,61.296,61.313,61.1684,61.2619,152583.0
2015-12-16 10:20:00,72.04,72.1,72.02,72.04,101677.0,61.2619,61.313,61.2449,61.2619,101677.0
2015-12-16 10:25:00,72.04,72.05,71.95,71.98,50810.0,61.2619,61.2705,61.1854,61.2109,50810.0
2015-12-16 10:30:00,71.96,71.99,71.87,71.88,185808.0,61.1939,61.2194,61.1174,61.1259,185808.0
2015-12-16 10:35:00,71.89,71.91,71.79,71.87,90558.0,61.1344,61.1514,61.0494,61.1174,90558.0
2015-12-16 10:40:00,71.86,71.88,71.78,71.88,87106.0,61.1089,61.1259,61.0408,61.1259,87106.0
2015-12-16 10:45:00,71.88,71.89,71.77,71.87,89353.0,61.1259,61.1344,61.0323,61.1174,89353.0
2015-12-16 10:50:00,71.87,71.93,71.86,71.91,54257.0,61.1174,61.1684,61.1089,61.1514,54257.0
2015-12-16 10:55:00,71.91,71.94,71.89,71.92,56259.0,61.1514,61.1769,61.1344,61.1599,56259.0
2015-12-16 11:00:00,71.91,71.92,71.81,71.81,38435.0,61.1514,61.1599,61.0664,61.0664,38435.0
2015-12-16 11:05:00,71.81,71.85,71.78,71.83,41221.0,61.0664,61.1004,61.0408,61.0834,41221.0
2015-12-16 11:10:00,71.82,71.91,71.82,71.91,41078.0,61.0749,61.1514,61.0749,61.1514,41078.0
2015-12-16 11:15:00,71.91,71.93,71.76,71.81,71810.0,61.1514,61.1684,61.0238,61.0664,71810.0
2015-12-16 11:20:00,71.82,71.84,71.77,71.78,31132.0,61.0749,61.0919,61.0323,61.0408,31132.0
2015-12-16 11:25:00,71.78,71.84,71.77,71.79,44467.0,61.0408,61.0919,61.0323,61.0494,44467.0
2015-12-16 11:30:00,71.78,71.84,71.78,71.79,73573.0,61.0408,61.0919,61.0408,61.0494,73573.0
2015-12-16 11:35:00,71.8,71.85,71.76,71.81,61178.0,61.0579,61.1004,61.0238,61.0664,61178.0
2015-12-16 11:40:00,71.81,71.84,71.77,71.79,24909.0,61.0664,61.0919,61.0323,61.0494,24909.0
2015-12-16 11:45:00,71.79,71.83,71.79,71.81,41887.0,61.0494,61.0834,61.0494,61.0664,41887.0
2015-12-16 11:50:00,71.82,71.83,71.75,71.77,57705.0,61.0749,61.0834,61.0153,61.0323,57705.0
2015-12-16 11:55:00,71.78,71.85,71.78,71.83,52150.0,61.0408,61.1004,61.0408,61.0834,52150.0
2015-12-16 12:00:00,71.84,71.91,71.84,71.9,48446.0,61.0919,61.1514,61.0919,61.1429,48446.0
2015-12-16 12:05:00,71.9,71.92,71.84,71.86,106313.0,61.1429,61.1599,61.0919,61.1089,106313.0
2015-12-16 12:10:00,71.87,71.9,71.85,71.86,77069.0,61.1174,61.1429,61.1004,61.1089,77069.0
2015-12-16 12:15:00,71.86,71.87,71.8,71.84,49114.0,61.1089,61.1174,61.0579,61.0919,49114.0
2015-12-16 12:20:00,71.84,71.9,71.83,71.88,247407.0,61.0919,61.1429,61.0834,61.1259,247407.0
2015-12-16 12:25:00,71.88,71.92,71.87,71.9,84201.0,61.1259,61.1599,61.1174,61.1429,84201.0
2015-12-16 12:30:00,71.9,71.92,71.88,71.92,56126.0,61.1429,61.1599,61.1259,61.1599,56126.0
2015-12-16 12:35:00,71.91,71.93,71.88,71.89,29996.0,61.1514,61.1684,61.1259,61.1344,29996.0
2015-12-16 12:40:00,71.9,71.91,71.82,71.82,40379.0,61.1429,61.1514,61.0749,61.0749,40379.0
2015-12-16 12:45:00,71.81,71.86,71.78,71.78,82335.0,61.0664,61.1089,61.0408,61.0408,82335.0
2015-12-16 12:50:00,71.78,71.8,71.72,71.72,41419.0,61.0408,61.0579,60.9898,60.9898,41419.0
2015-12-16 12:55:00,71.72,71.73,71.67,71.68,22102.0,60.9898,60.9983,60.9473,60.9558,22102.0
2015-12-16 13:00:00,71.69,71.7,71.65,71.68,70805.0,60.9643,60.9728,60.9303,60.9558,70805.0
2015-12-16 13:05:00,71.67,71.74,71.66,71.73,67520.0,60.9473,61.0068,60.9388,60.9983,67520.0
2015-12-16 13:10:00,71.73,71.74,71.7,71.7,28275.0,60.9983,61.0068,60.9728,60.9728,28275.0
2015-12-16 13:15:00,71.71,71.72,71.68,71.69,27405.0,60.9813,60.9898,60.9558,60.9643,27405.0
2015-12-16 13:20:00,71.69,71.76,71.69,71.75,35180.0,60.9643,61.0238,60.9643,61.0153,35180.0
2015-12-16 13:25:00,71.75,71.79,71.75,71.78,61080.0,61.0153,61.0494,61.0153,61.0408,61080.0
2015-12-16 13:30:00,71.77,71.79,71.72,71.73,103582.0,61.0323,61.0494,60.9898,60.9983,103582.0
2015-12-16 13:35:00,71.73,71.77,71.73,71.74,25721.0,60.9983,61.0323,60.9983,61.0068,25721.0
2015-12-16 13:40:00,71.74,71.77,71.72,71.76,56494.0,61.0068,61.0323,60.9898,61.0238,56494.0
2015-12-16 13:45:00,71.76,71.85,71.75,71.84,111556.0,61.0238,61.1004,61.0153,61.0919,111556.0
2015-12-16 13:50:00,71.84,71.9,71.81,71.84,68799.0,61.0919,61.1429,61.0664,61.0919,68799.0
2015-12-16 13:55:00,71.84,71.92,71.79,71.87,277127.0,61.0919,61.1599,61.0494,61.1174,277127.0
2015-12-16 14:00:00,71.81,72.09,71.27,71.99,208794.0,61.0664,61.3045,60.6071,61.2194,208794.0
2015-12-16 14:05:00,71.96,72.16,71.96,72.02,414567.0,61.1939,61.364,61.1939,61.2449,414567.0
2015-12-16 14:10:00,72.01,72.04,71.81,71.87,334001.0,61.2364,61.2619,61.0664,61.1174,334001.0
2015-12-16 14:15:00,71.89,72.05,71.8,71.9,338869.0,61.1344,61.2705,61.0579,61.1429,338869.0
2015-12-16 14:20:00,71.91,71.99,71.85,71.95,284965.0,61.1514,61.2194,61.1004,61.1854,284965.0
2015-12-16 14:25:00,71.94,72.02,71.85,71.89,305859.0,61.1769,61.2449,61.1004,61.1344,305859.0
2015-12-16 14:30:00,71.88,71.99,71.74,71.94,210550.0,61.1259,61.2194,61.0068,61.1769,210550.0
2015-12-16 14:35:00,71.95,72.06,71.92,72.0,193849.0,61.1854,61.279,61.1599,61.2279,193849.0
2015-12-16 14:40:00,71.99,72.09,71.9,72.06,136782.0,61.2194,61.3045,61.1429,61.279,136782.0
2015-12-16 14:45:00,72.06,72.15,72.0,72.11,295034.0,61.279,61.3555,61.2279,61.3215,295034.0
2015-12-16 14:50:00,72.12,72.26,72.12,72.23,142025.0,61.33,61.449,61.33,61.4235,142025.0
2015-12-16 14:55:00,72.23,72.42,72.23,72.4,278802.0,61.4235,61.5851,61.4235,61.5681,278802.0
2015-12-16 15:00:00,72.4,72.42,72.28,72.34,359913.0,61.5681,61.5851,61.466,61.5171,359913.0
2015-12-16 15:05:00,72.34,72.35,72.26,72.27,198051.0,61.5171,61.5256,61.449,61.4575,198051.0
2015-12-16 15:10:00,72.28,72.38,72.24,72.29,119567.0,61.466,61.5511,61.432,61.4745,119567.0
2015-12-16 15:15:00,72.3,72.34,72.28,72.32,111455.0,61.483,61.5171,61.466,61.5001,111455.0
2015-12-16 15:20:00,72.33,72.42,72.33,72.39,147583.0,61.5086,61.5851,61.5086,61.5596,147583.0
2015-12-16 15:25:00,72.4,72.52,72.38,72.51,170444.0,61.5681,61.6701,61.5511,61.6616,170444.0
2015-12-16 15:30:00,72.51,72.61,72.5,72.6,137830.0,61.6616,61.7467,61.6531,61.7382,137830.0
2015-12-16 15:35:00,72.59,72.68,72.58,72.63,298042.0,61.7297,61.8062,61.7212,61.7637,298042.0
2015-12-16 15:40:00,72.64,72.69,72.61,72.63,197433.0,61.7722,61.8147,61.7467,61.7637,197433.0
2015-12-16 15:45:00,72.63,72.7,72.61,72.64,160984.0,61.7637,61.8232,61.7467,61.7722,160984.0
2015-12-16 15:50:00,72.65,72.72,72.64,72.66,456210.0,61.7807,61.8402,61.7722,61.7892,456210.0
2015-12-16 15:55:00,72.67,72.68,72.56,72.59,983245.0,61.7977,61.8062,61.7041,61.7297,983245.0
2015-12-17 09:30:00,72.81,72.81,72.52,72.6,146659.0,61.9167,61.9167,61.6701,61.7382,146659.0
2015-12-17 09:35:00,72.59,72.64,72.43,72.54,178640.0,61.7297,61.7722,61.5936,61.6871,178640.0
2015-12-17 09:40:00,72.54,72.63,72.37,72.41,136371.0,61.6871,61.7637,61.5426,61.5766,136371.0
2015-12-17 09:45:00,72.42,72.53,72.36,72.44,136173.0,61.5851,61.6786,61.5341,61.6021,136173.0
2015-12-17 09:50:00,72.45,72.49,72.37,72.47,108550.0,61.6106,61.6446,61.5426,61.6276,108550.0
2015-12-17 09:55:00,72.47,72.58,72.47,72.56,120065.0,61.6276,61.7212,61.6276,61.7041,120065.0
2015-12-17 10:00:00,72.56,72.61,72.45,72.59,112904.0,61.7041,61.7467,61.6106,61.7297,112904.0
2015-12-17 10:05:00,72.59,72.68,72.56,72.6,94746.0,61.7297,61.8062,61.7041,61.7382,94746.0
2015-12-17 10:10:00,72.59,72.6,72.49,72.55,63504.0,61.7297,61.7382,61.6446,61.6956,63504.0
2015-12-17 10:15:00,72.54,72.59,72.31,72.33,309989.0,61.6871,61.7297,61.4916,61.5086,309989.0
2015-12-17 10:20:00,72.34,72.49,72.32,72.41,173772.0,61.5171,61.6446,61.5001,61.5766,173772.0
2015-12-17 10:25:00,72.4,72.53,72.39,72.52,148155.0,61.5681,61.6786,61.5596,61.6701,148155.0
2015-12-17 10:30:00,72.52,72.62,72.52,72.61,271649.0,61.6701,61.7552,61.6701,61.7467,271649.0
2015-12-17 10:35:00,72.61,72.65,72.59,72.61,218505.0,61.7467,61.7807,61.7297,61.7467,218505.0
2015-12-17 10:40:00,72.61,72.63,72.59,72.59,128637.0,61.7467,61.7637,61.7297,61.7297,128637.0
2015-12-17 10:45:00,72.59,72.59,72.39,72.4,168019.0,61.7297,61.7297,61.5596,61.5681,168019.0
2015-12-17 10:50:00,72.4,72.41,72.24,72.3,103079.0,61.5681,61.5766,61.432,61.483,103079.0
2015-12-17 10:55:00,72.29,72.41,72.29,72.4,187582.0,61.4745,61.5766,61.4745,61.5681,187582.0
2015-12-17 11:00:00,72.4,72.4,72.31,72.35,49560.0,61.5681,61.5681,61.4916,61.5256,49560.0
2015-12-17 11:05:00,72.36,72.36,72.25,72.27,33106.0,61.5341,61.5341,61.4405,61.4575,33106.0
2015-12-17 11:10:00,72.27,72.35,72.26,72.26,67580.0,61.4575,61.5256,61.449,61.449,67580.0
2015-12-17 11:15:00,72.25,72.28,72.07,72.09,216234.0,61.4405,61.466,61.2875,61.3045,216234.0
2015-12-17 11:20:00,72.09,72.09,71.97,72.0,164198.0,61.3045,61.3045,61.2024,61.2279,164198.0
2015-12-17 11:25:00,72.01,72.11,71.97,72.11,50687.0,61.2364,61.3215,61.2024,61.3215,50687.0
2015-12-17 11:30:00,72.1,72.15,72.02,72.14,57630.0,61.313,61.3555,61.2449,61.347,57630.0
2015-12-17 11:35:00,72.13,72.22,72.11,72.2,260361.0,61.3385,61.415,61.3215,61.398,260361.0
2015-12-17 11:40:00,72.2,72.26,72.19,72.22,73843.0,61.398,61.449,61.3895,61.415,73843.0
2015-12-17 11:45:00,72.22,72.31,72.19,72.28,136646.0,61.415,61.4916,61.3895,61.466,136646.0
2015-12-17 11:50:00,72.28,72.36,72.23,72.33,129502.0,61.466,61.5341,61.4235,61.5086,129502.0
2015-12-17 11:55:00,72.33,72.33,72.23,72.25,76120.0,61.5086,61.5086,61.4235,61.4405,76120.0
2015-12-17 12:00:00,72.24,72.24,72.05,72.05,53388.0,61.432,61.432,61.2705,61.2705,53388.0
2015-12-17 12:05:00,72.05,72.17,72.05,72.17,41735.0,61.2705,61.3725,61.2705,61.3725,41735.0
2015-12-17 12:10:00,72.18,72.23,72.16,72.21,26898.0,61.381,61.4235,61.364,61.4065,26898.0
2015-12-17 12:15:00,72.21,72.28,72.21,72.27,32649.0,61.4065,61.466,61.4065,61.4575,32649.0
2015-12-17 12:20:00,72.27,72.27,72.18,72.2,35630.0,61.4575,61.4575,61.381,61.398,35630.0
2015-12-17 12:25:00,72.2,72.24,72.15,72.16,62758.0,61.398,61.432,61.3555,61.364,62758.0
2015-12-17 12:30:00,72.16,72.21,72.13,72.18,47313.0,61.364,61.4065,61.3385,61.381,47313.0
2015-12-17 12:35:00,72.18,72.18,72.05,72.06,103104.0,61.381,61.381,61.2705,61.279,103104.0
2015-12-17 12:40:00,72.06,72.07,71.95,72.01,94788.0,61.279,61.2875,61.1854,61.2364,94788.0
2015-12-17 12:45:00,72.01,72.08,72.0,72.03,52805.0,61.2364,61.296,61.2279,61.2534,52805.0
2015-12-17 12:50:00,72.02,72.08,72.01,72.04,99122.0,61.2449,61.296,61.2364,61.2619,99122.0
2015-12-17 12:55:00,72.03,72.09,71.97,72.09,51883.0,61.2534,61.3045,61.2024,61.3045,51883.0
2015-12-17 13:00:00,72.09,72.19,72.09,72.18,109126.0,61.3045,61.3895,61.3045,61.381,109126.0
2015-12-17 13:05:00,72.18,72.18,72.13,72.13,44971.0,61.381,61.381,61.3385,61.3385,44971.0
2015-12-17 13:10:00,72.13,72.22,72.12,72.21,168675.0,61.3385,61.415,61.33,61.4065,168675.0
2015-12-17 13:15:00,72.21,72.21,72.16,72.17,55463.0,61.4065,61.4065,61.364,61.3725,55463.0
2015-12-17 13:20:00,72.18,72.27,72.13,72.26,89056.0,61.381,61.4575,61.3385,61.449,89056.0
2015-12-17 13:25:00,72.26,72.27,72.17,72.19,79972.0,61.449,61.4575,61.3725,61.3895,79972.0
2015-12-17 13:30:00,72.19,72.27,72.17,72.25,59502.0,61.3895,61.4575,61.3725,61.4405,59502.0
2015-12-17 13:35:00,72.25,72.28,72.2,72.28,128739.0,61.4405,61.466,61.398,61.466,128739.0
2015-12-17 13:40:00,72.27,72.34,72.24,72.34,87738.0,61.4575,61.5171,61.432,61.5171,87738.0
2015-12-17 13:45:00,72.33,72.4,72.32,72.38,275421.0,61.5086,61.5681,61.5001,61.5511,275421.0
2015-12-17 13:50:00,72.38,72.38,72.31,72.33,64323.0,61.5511,61.5511,61.4916,61.5086,64323.0
2015-12-17 13:55:00,72.33,72.4,72.29,72.37,54388.0,61.5086,61.5681,61.4745,61.5426,54388.0
2015-12-17 14:00:00,72.38,72.39,72.32,72.37,45723.0,61.5511,61.5596,61.5001,61.5426,45723.0
2015-12-17 14:05:00,72.37,72.41,72.29,72.31,67396.0,61.5426,61.5766,61.4745,61.4916,67396.0
2015-12-17 14:10:00,72.31,72.31,72.19,72.25,52527.0,61.4916,61.4916,61.3895,61.4405,52527.0
2015-12-17 14:15:00,72.24,72.33,72.23,72.3,93401.0,61.432,61.5086,61.4235,61.483,93401.0
2015-12-17 14:20:00,72.31,72.32,72.2,72.23,83668.0,61.4916,61.5001,61.398,61.4235,83668.0
2015-12-17 14:25:00,72.22,72.27,72.18,72.21,102253.0,61.415,61.4575,61.381,61.4065,102253.0
2015-12-17 14:30:00,72.2,72.26,72.17,72.24,53589.0,61.398,61.449,61.3725,61.432,53589.0
2015-12-17 14:35:00,72.24,72.3,72.22,72.25,94804.0,61.432,61.483,61.415,61.4405,94804.0
2015-12-17 14:40:00,72.23,72.23,72.17,72.2,47410.0,61.4235,61.4235,61.3725,61.398,47410.0
2015-12-17 14:45:00,72.2,72.22,72.11,72.15,48169.0,61.398,61.415,61.3215,61.3555,48169.0
2015-12-17 14:50:00,72.15,72.16,72.11,72.16,52822.0,61.3555,61.364,61.3215,61.364,52822.0
2015-12-17 14:55:00,72.16,72.2,72.15,72.18,91177.0,61.364,61.398,61.3555,61.381,91177.0
2015-12-17 15:00:00,72.19,72.23,72.14,72.16,77008.0,61.3895,61.4235,61.347,61.364,77008.0
2015-12-17 15:05:00,72.16,72.22,72.12,72.2,92167.0,61.364,61.415,61.33,61.398,92167.0
2015-12-17 15:10:00,72.19,72.26,72.15,72.16,126548.0,61.3895,61.449,61.3555,61.364,126548.0
2015-12-17 15:15:00,72.16,72.19,72.11,72.13,64052.0,61.364,61.3895,61.3215,61.3385,64052.0
2015-12-17 15:20:00,72.13,72.13,72.02,72.07,210572.0,61.3385,61.3385,61.2449,61.2875,210572.0
2015-12-17 15:25:00,72.06,72.2,72.05,72.15,86684.0,61.279,61.398,61.2705,61.3555,86684.0
2015-12-17 15:30:00,72.14,72.24,72.11,72.23,163809.0,61.347,61.432,61.3215,61.4235,163809.0
2015-12-17 15:35:00,72.23,72.32,72.21,72.22,137972.0,61.4235,61.5001,61.4065,61.415,137972.0
2015-12-17 15:40:00,72.22,72.27,72.15,72.16,270178.0,61.415,61.4575,61.3555,61.364,270178.0
2015-12-17 15:45:00,72.16,72.19,72.12,72.18,285942.0,61.364,61.3895,61.33,61.381,285942.0
2015-12-17 15:50:00,72.18,72.19,72.05,72.07,235257.0,61.381,61.3895,61.2705,61.2875,235257.0
2015-12-17 15:55:00,72.07,72.07,71.77,71.79,907973.0,61.2875,61.2875,61.0323,61.0494,907973.0
2015-12-18 09:30:00,71.34,71.43,71.0,71.21,277791.0,60.9273,61.0042,60.6369,60.8163,277791.0
2015-12-18 09:35:00,71.22,71.22,70.97,71.1,227927.0,60.8248,60.8248,60.6113,60.7223,227927.0
2015-12-18 09:40:00,71.11,71.17,70.93,70.96,195072.0,60.7309,60.7821,60.5771,60.6028,195072.0
2015-12-18 09:45:00,70.93,71.08,70.89,71.06,497334.0,60.5771,60.7052,60.543,60.6882,497334.0
2015-12-18 09:50:00,71.06,71.15,71.04,71.14,266348.0,60.6882,60.765,60.6711,60.7565,266348.0
2015-12-18 09:55:00,71.15,71.17,71.09,71.13,88071.0,60.765,60.7821,60.7138,60.7479,88071.0
2015-12-18 10:00:00,71.13,71.17,71.04,71.05,133710.0,60.7479,60.7821,60.6711,60.6796,133710.0
2015-12-18 10:05:00,71.05,71.07,70.92,70.92,101499.0,60.6796,60.6967,60.5686,60.5686,101499.0
2015-12-18 10:10:00,70.91,70.96,70.82,70.82,189964.0,60.5601,60.6028,60.4832,60.4832,189964.0
2015-12-18 10:15:00,70.82,70.94,70.8,70.83,172306.0,60.4832,60.5857,60.4661,60.4917,172306.0
2015-12-18 10:20:00,70.83,71.0,70.83,70.92,192196.0,60.4917,60.6369,60.4917,60.5686,192196.0
2015-12-18 10:25:00,70.92,70.94,70.82,70.83,108236.0,60.5686,60.5857,60.4832,60.4917,108236.0
2015-12-18 10:30:00,70.83,70.88,70.65,70.72,188253.0,60.4917,60.5344,60.338,60.3978,188253.0
2015-12-18 10:35:00,70.73,70.78,70.68,70.72,158422.0,60.4063,60.449,60.3636,60.3978,158422.0
2015-12-18 10:40:00,70.71,70.79,70.67,70.71,77099.0,60.3892,60.4576,60.3551,60.3892,77099.0
2015-12-18 10:45:00,70.72,70.82,70.69,70.76,109252.0,60.3978,60.4832,60.3722,60.4319,109252.0
2015-12-18 10:50:00,70.76,70.89,70.76,70.86,85656.0,60.4319,60.543,60.4319,60.5174,85656.0
2015-12-18 10:55:00,70.86,70.96,70.86,70.95,50524.0,60.5174,60.6028,60.5174,60.5942,50524.0
2015-12-18 11:00:00,70.95,71.01,70.91,70.98,59951.0,60.5942,60.6455,60.5601,60.6198,59951.0
2015-12-18 11:05:00,70.98,71.07,70.98,71.06,77363.0,60.6198,60.6967,60.6198,60.6882,77363.0
2015-12-18 11:10:00,71.06,71.15,71.06,71.14,52344.0,60.6882,60.765,60.6882,60.7565,52344.0
2015-12-18 11:15:00,71.14,71.16,71.04,71.06,122503.0,60.7565,60.7736,60.6711,60.6882,122503.0
2015-12-18 11:20:00,71.06,71.09,70.98,71.01,53651.0,60.6882,60.7138,60.6198,60.6455,53651.0
2015-12-18 11:25:00,71.02,71.08,71.01,71.03,56921.0,60.654,60.7052,60.6455,60.6625,56921.0
2015-12-18 11:30:00,71.03,71.07,71.01,71.02,47920.0,60.6625,60.6967,60.6455,60.654,47920.0
2015-12-18 11:35:00,71.03,71.11,71.0,71.09,187013.0,60.6625,60.7309,60.6369,60.7138,187013.0
2015-12-18 11:40:00,71.1,71.13,70.99,71.03,89278.0,60.7223,60.7479,60.6284,60.6625,89278.0
2015-12-18 11:45:00,71.02,71.07,70.96,70.97,49868.0,60.654,60.6967,60.6028,60.6113,49868.0
2015-12-18 11:50:00,70.96,70.97,70.88,70.88,65500.0,60.6028,60.6113,60.5344,60.5344,65500.0
2015-12-18 11:55:00,70.87,70.95,70.86,70.91,54591.0,60.5259,60.5942,60.5174,60.5601,54591.0
2015-12-18 12:00:00,70.91,70.99,70.89,70.98,44048.0,60.5601,60.6284,60.543,60.6198,44048.0
2015-12-18 12:05:00,70.99,71.07,70.96,70.99,41404.0,60.6284,60.6967,60.6028,60.6284,41404.0
2015-12-18 12:10:00,71.0,71.1,70.99,71.03,58622.0,60.6369,60.7223,60.6284,60.6625,58622.0
2015-12-18 12:15:00,71.03,71.1,70.84,70.86,157397.0,60.6625,60.7223,60.5003,60.5174,157397.0
2015-12-18 12:20:00,70.87,70.9,70.79,70.81,63862.0,60.5259,60.5515,60.4576,60.4747,63862.0
2015-12-18 12:25:00,70.8,70.88,70.79,70.88,49445.0,60.4661,60.5344,60.4576,60.5344,49445.0
2015-12-18 12:30:00,70.88,70.88,70.8,70.86,64640.0,60.5344,60.5344,60.4661,60.5174,64640.0
2015-12-18 12:35:00,70.85,70.85,70.74,70.77,47960.0,60.5088,60.5088,60.4149,60.4405,47960.0
2015-12-18 12:40:00,70.77,70.85,70.77,70.83,184392.0,60.4405,60.5088,60.4405,60.4917,184392.0
2015-12-18 12:45:00,70.83,70.89,70.82,70.87,163039.0,60.4917,60.543,60.4832,60.5259,163039.0
2015-12-18 12:50:00,70.87,70.88,70.77,70.83,86588.0,60.5259,60.5344,60.4405,60.4917,86588.0
2015-12-18 12:55:00,70.83,70.88,70.79,70.82,54394.0,60.4917,60.5344,60.4576,60.4832,54394.0
2015-12-18 13:00:00,70.83,70.91,70.81,70.87,99301.0,60.4917,60.5601,60.4747,60.5259,99301.0
2015-12-18 13:05:00,70.87,70.97,70.86,70.92,75260.0,60.5259,60.6113,60.5174,60.5686,75260.0
2015-12-18 13:10:00,70.91,70.98,70.9,70.97,52254.0,60.5601,60.6198,60.5515,60.6113,52254.0
2015-12-18 13:15:00,70.98,71.01,70.94,70.98,65582.0,60.6198,60.6455,60.5857,60.6198,65582.0
2015-12-18 13:20:00,70.98,70.98,70.89,70.9,43143.0,60.6198,60.6198,60.543,60.5515,43143.0
2015-12-18 13:25:00,70.89,70.92,70.85,70.88,53177.0,60.543,60.5686,60.5088,60.5344,53177.0
2015-12-18 13:30:00,70.88,70.91,70.84,70.88,49970.0,60.5344,60.5601,60.5003,60.5344,49970.0
2015-12-18 13:35:00,70.88,70.9,70.8,70.81,51814.0,60.5344,60.5515,60.4661,60.4747,51814.0
2015-12-18 13:40:00,70.8,70.93,70.8,70.88,52236.0,60.4661,60.5771,60.4661,60.5344,52236.0
2015-12-18 13:45:00,70.88,70.9,70.79,70.82,54952.0,60.5344,60.5515,60.4576,60.4832,54952.0
2015-12-18 13:50:00,70.83,70.97,70.81,70.93,188636.0,60.4917,60.6113,60.4747,60.5771,188636.0
2015-12-18 13:55:00,70.92,70.99,70.91,70.94,55868.0,60.5686,60.6284,60.5601,60.5857,55868.0
2015-12-18 14:00:00,70.95,71.04,70.93,70.97,101767.0,60.5942,60.6711,60.5771,60.6113,101767.0
2015-12-18 14:05:00,70.97,71.08,70.97,71.07,87074.0,60.6113,60.7052,60.6113,60.6967,87074.0
2015-12-18 14:10:00,71.07,71.11,71.01,71.04,104222.0,60.6967,60.7309,60.6455,60.6711,104222.0
2015-12-18 14:15:00,71.04,71.04,70.96,71.01,99680.0,60.6711,60.6711,60.6028,60.6455,99680.0
2015-12-18 14:20:00,71.01,71.15,71.01,71.14,111813.0,60.6455,60.765,60.6455,60.7565,111813.0
2015-12-18 14:25:00,71.14,71.17,71.1,71.14,135379.0,60.7565,60.7821,60.7223,60.7565,135379.0
2015-12-18 14:30:00,71.15,71.15,71.03,71.07,109166.0,60.765,60.765,60.6625,60.6967,109166.0
2015-12-18 14:35:00,71.08,71.1,71.03,71.04,149808.0,60.7052,60.7223,60.6625,60.6711,149808.0
2015-12-18 14:40:00,71.05,71.06,70.87,70.89,113503.0,60.6796,60.6882,60.5259,60.543,113503.0
2015-12-18 14:45:00,70.89,70.92,70.82,70.82,216849.0,60.543,60.5686,60.4832,60.4832,216849.0
2015-12-18 14:50:00,70.82,70.91,70.81,70.86,184908.0,60.4832,60.5601,60.4747,60.5174,184908.0
2015-12-18 14:55:00,70.85,70.9,70.81,70.83,89037.0,60.5088,60.5515,60.4747,60.4917,89037.0
2015-12-18 15:00:00,70.83,70.95,70.82,70.86,119307.0,60.4917,60.5942,60.4832,60.5174,119307.0
2015-12-18 15:05:00,70.85,70.95,70.85,70.93,104179.0,60.5088,60.5942,60.5088,60.5771,104179.0
2015-12-18 15:10:00,70.94,70.94,70.79,70.81,144527.0,60.5857,60.5857,60.4576,60.4747,144527.0
2015-12-18 15:15:00,70.8,70.8,70.64,70.69,257248.0,60.4661,60.4661,60.3295,60.3722,257248.0
2015-12-18 15:20:00,70.69,70.71,70.58,70.68,180142.0,60.3722,60.3892,60.2782,60.3636,180142.0
2015-12-18 15:25:00,70.68,70.78,70.68,70.7,223891.0,60.3636,60.449,60.3636,60.3807,223891.0
2015-12-18 15:30:00,70.69,70.78,70.66,70.77,216009.0,60.3722,60.449,60.3465,60.4405,216009.0
2015-12-18 15:35:00,70.77,70.82,70.76,70.77,214660.0,60.4405,60.4832,60.4319,60.4405,214660.0
2015-12-18 15:40:00,70.77,70.87,70.74,70.87,253550.0,60.4405,60.5259,60.4149,60.5259,253550.0
2015-12-18 15:45:00,70.88,70.88,70.74,70.74,271694.0,60.5344,60.5344,60.4149,60.4149,271694.0
2015-12-18 15:50:00,70.73,70.74,70.6,70.61,974330.0,60.4063,60.4149,60.2953,60.3038,974330.0
2015-12-18 15:55:00,70.62,70.66,70.48,70.49,2207091.0,60.3124,60.3465,60.1928,60.2014,2207091.0
2015-12-21 09:30:00,70.91,71.09,70.8,70.95,395685.0,60.5601,60.7138,60.4661,60.5942,395685.0
2015-12-21 09:35:00,70.94,71.06,70.84,70.85,207366.0,60.5857,60.6882,60.5003,60.5088,207366.0
2015-12-21 09:40:00,70.84,70.84,70.75,70.75,128906.0,60.5003,60.5003,60.4234,60.4234,128906.0
2015-12-21 09:45:00,70.76,70.9,70.72,70.88,235561.0,60.4319,60.5515,60.3978,60.5344,235561.0
2015-12-21 09:50:00,70.87,70.87,70.73,70.8,126858.0,60.5259,60.5259,60.4063,60.4661,126858.0
2015-12-21 09:55:00,70.78,70.82,70.76,70.76,111131.0,60.449,60.4832,60.4319,60.4319,111131.0
2015-12-21 10:00:00,70.77,70.94,70.76,70.94,99690.0,60.4405,60.5857,60.4319,60.5857,99690.0
2015-12-21 10:05:00,70.93,71.04,70.93,70.96,179184.0,60.5771,60.6711,60.5771,60.6028,179184.0
2015-12-21 10:10:00,70.97,70.98,70.89,70.95,200545.0,60.6113,60.6198,60.543,60.5942,200545.0
2015-12-21 10:15:00,70.96,71.06,70.93,71.05,68360.0,60.6028,60.6882,60.5771,60.6796,68360.0
2015-12-21 10:20:00,71.06,71.06,71.0,71.01,116120.0,60.6882,60.6882,60.6369,60.6455,116120.0
2015-12-21 10:25:00,71.01,71.05,70.98,71.01,284160.0,60.6455,60.6796,60.6198,60.6455,284160.0
2015-12-21 10:30:00,71.02,71.05,70.97,71.04,83730.0,60.654,60.6796,60.6113,60.6711,83730.0
2015-12-21 10:35:00,71.05,71.09,71.01,71.02,72855.0,60.6796,60.7138,60.6455,60.654,72855.0
2015-12-21 10:40:00,71.01,71.02,70.94,71.0,46223.0,60.6455,60.654,60.5857,60.6369,46223.0
2015-12-21 10:45:00,71.0,71.05,70.93,70.95,63689.0,60.6369,60.6796,60.5771,60.5942,63689.0
2015-12-21 10:50:00,70.94,71.0,70.91,70.91,92666.0,60.5857,60.6369,60.5601,60.5601,92666.0
2015-12-21 10:55:00,70.9,70.95,70.87,70.95,41441.0,60.5515,60.5942,60.5259,60.5942,41441.0
2015-12-21 11:00:00,70.94,70.97,70.89,70.93,33513.0,60.5857,60.6113,60.543,60.5771,33513.0
2015-12-21 11:05:00,70.91,70.91,70.82,70.83,44663.0,60.5601,60.5601,60.4832,60.4917,44663.0
2015-12-21 11:10:00,70.83,70.83,70.78,70.8,23689.0,60.4917,60.4917,60.449,60.4661,23689.0
2015-12-21 11:15:00,70.79,70.84,70.79,70.81,39685.0,60.4576,60.5003,60.4576,60.4747,39685.0
2015-12-21 11:20:00,70.8,70.92,70.8,70.87,41411.0,60.4661,60.5686,60.4661,60.5259,41411.0
2015-12-21 11:25:00,70.86,70.86,70.79,70.85,108385.0,60.5174,60.5174,60.4576,60.5088,108385.0
2015-12-21 11:30:00,70.84,70.85,70.6,70.6,82900.0,60.5003,60.5088,60.2953,60.2953,82900.0
2015-12-21 11:35:00,70.61,70.67,70.58,70.59,53110.0,60.3038,60.3551,60.2782,60.2868,53110.0
2015-12-21 11:40:00,70.59,70.68,70.55,70.67,45077.0,60.2868,60.3636,60.2526,60.3551,45077.0
2015-12-21 11:45:00,70.68,70.71,70.65,70.69,82165.0,60.3636,60.3892,60.338,60.3722,82165.0
2015-12-21 11:50:00,70.69,70.74,70.67,70.71,58688.0,60.3722,60.4149,60.3551,60.3892,58688.0
2015-12-21 11:55:00,70.7,70.78,70.65,70.74,58893.0,60.3807,60.449,60.338,60.4149,58893.0
2015-12-21 12:00:00,70.74,70.83,70.74,70.81,28765.0,60.4149,60.4917,60.4149,60.4747,28765.0
2015-12-21 12:05:00,70.8,70.85,70.78,70.82,35837.0,60.4661,60.5088,60.449,60.4832,35837.0
2015-12-21 12:10:00,70.82,70.86,70.81,70.83,26030.0,60.4832,60.5174,60.4747,60.4917,26030.0
2015-12-21 12:15:00,70.83,70.84,70.71,70.74,57668.0,60.4917,60.5003,60.3892,60.4149,57668.0
2015-12-21 12:20:00,70.74,70.85,70.74,70.84,36059.0,60.4149,60.5088,60.4149,60.5003,36059.0
2015-12-21 12:25:00,70.84,70.84,70.77,70.78,22787.0,60.5003,60.5003,60.4405,60.449,22787.0
2015-12-21 12:30:00,70.77,70.84,70.76,70.8,62477.0,60.4405,60.5003,60.4319,60.4661,62477.0
2015-12-21 12:35:00,70.8,70.88,70.77,70.79,43226.0,60.4661,60.5344,60.4405,60.4576,43226.0
2015-12-21 12:40:00,70.8,70.83,70.76,70.78,26287.0,60.4661,60.4917,60.4319,60.449,26287.0
2015-12-21 12:45:00,70.79,70.82,70.76,70.78,27419.0,60.4576,60.4832,60.4319,60.449,27419.0
2015-12-21 12:50:00,70.79,70.85,70.79,70.82,48122.0,60.4576,60.5088,60.4576,60.4832,48122.0
2015-12-21 12:55:00,70.83,70.9,70.82,70.89,67617.0,60.4917,60.5515,60.4832,60.543,67617.0
2015-12-21 13:00:00,70.89,70.96,70.88,70.94,65300.0,60.543,60.6028,60.5344,60.5857,65300.0
2015-12-21 13:05:00,70.95,70.95,70.87,70.88,13924.0,60.5942,60.5942,60.5259,60.5344,13924.0
2015-12-21 13:10:00,70.88,70.94,70.87,70.94,14426.0,60.5344,60.5857,60.5259,60.5857,14426.0
2015-12-21 13:15:00,70.94,70.97,70.92,70.93,28604.0,60.5857,60.6113,60.5686,60.5771,28604.0
2015-12-21 13:20:00,70.92,70.93,70.9,70.91,14962.0,60.5686,60.5771,60.5515,60.5601,14962.0
2015-12-21 13:25:00,70.9,70.96,70.9,70.94,31067.0,60.5515,60.6028,60.5515,60.5857,31067.0
2015-12-21 13:30:00,70.95,71.06,70.95,71.05,65584.0,60.5942,60.6882,60.5942,60.6796,65584.0
2015-12-21 13:35:00,71.05,71.08,71.02,71.03,41146.0,60.6796,60.7052,60.654,60.6625,41146.0
2015-12-21 13:40:00,71.03,71.04,70.98,70.99,85401.0,60.6625,60.6711,60.6198,60.6284,85401.0
2015-12-21 13:45:00,71.0,71.01,70.97,70.97,25953.0,60.6369,60.6455,60.6113,60.6113,25953.0
2015-12-21 13:50:00,70.98,71.03,70.98,71.01,31471.0,60.6198,60.6625,60.6198,60.6455,31471.0
2015-12-21 13:55:00,71.01,71.03,70.97,70.97,34611.0,60.6455,60.6625,60.6113,60.6113,34611.0
2015-12-21 14:00:00,70.98,71.03,70.97,70.99,31612.0,60.6198,60.6625,60.6113,60.6284,31612.0
2015-12-21 14:05:00,71.0,71.03,70.98,71.01,27299.0,60.6369,60.6625,60.6198,60.6455,27299.0
2015-12-21 14:10:00,71.01,71.05,70.98,71.04,23412.0,60.6455,60.6796,60.6198,60.6711,23412.0
2015-12-21 14:15:00,71.05,71.07,70.98,70.98,42127.0,60.6796,60.6967,60.6198,60.6198,42127.0
2015-12-21 14:20:00,70.98,70.98,70.89,70.9,39918.0,60.6198,60.6198,60.543,60.5515,39918.0
2015-12-21 14:25:00,70.89,70.91,70.85,70.86,61494.0,60.543,60.5601,60.5088,60.5174,61494.0
2015-12-21 14:30:00,70.86,70.89,70.84,70.88,42663.0,60.5174,60.543,60.5003,60.5344,42663.0
2015-12-21 14:35:00,70.88,70.91,70.87,70.9,33973.0,60.5344,60.5601,60.5259,60.5515,33973.0
2015-12-21 14:40:00,70.9,70.9,70.81,70.84,49134.0,60.5515,60.5515,60.4747,60.5003,49134.0
2015-12-21 14:45:00,70.84,70.87,70.82,70.86,41465.0,60.5003,60.5259,60.4832,60.5174,41465.0
2015-12-21 14:50:00,70.86,70.88,70.83,70.84,43777.0,60.5174,60.5344,60.4917,60.5003,43777.0
2015-12-21 14:55:00,70.84,70.86,70.81,70.83,49768.0,60.5003,60.5174,60.4747,60.4917,49768.0
2015-12-21 15:00:00,70.82,70.86,70.79,70.84,62979.0,60.4832,60.5174,60.4576,60.5003,62979.0
2015-12-21 15:05:00,70.85,70.85,70.72,70.72,64054.0,60.5088,60.5088,60.3978,60.3978,64054.0
2015-12-21 15:10:00,70.72,70.74,70.65,70.71,73695.0,60.3978,60.4149,60.338,60.3892,73695.0
2015-12-21 15:15:00,70.72,70.75,70.65,70.66,61391.0,60.3978,60.4234,60.338,60.3465,61391.0
2015-12-21 15:20:00,70.66,70.69,70.63,70.63,76221.0,60.3465,60.3722,60.3209,60.3209,76221.0
2015-12-21 15:25:00,70.63,70.69,70.62,70.68,45318.0,60.3209,60.3722,60.3124,60.3636,45318.0
2015-12-21 15:30:00,70.69,70.76,70.67,70.7,74150.0,60.3722,60.4319,60.3551,60.3807,74150.0
2015-12-21 15:35:00,70.69,70.81,70.67,70.78,116966.0,60.3722,60.4747,60.3551,60.449,116966.0
2015-12-21 15:40:00,70.79,70.92,70.78,70.87,117032.0,60.4576,60.5686,60.449,60.5259,117032.0
2015-12-21 15:45:00,70.87,70.96,70.85,70.92,109413.0,60.5259,60.6028,60.5088,60.5686,109413.0
2015-12-21 15:50:00,70.92,71.0,70.9,71.0,199731.0,60.5686,60.6369,60.5515,60.6369,199731.0
2015-12-21 15:55:00,71.0,71.12,71.0,71.11,465409.0,60.6369,60.7394,60.6369,60.7309,465409.0
2015-12-22 09:30:00,71.38,71.49,71.28,71.35,310655.0,60.9615,61.0554,60.876,60.9358,310655.0
2015-12-22 09:35:00,71.35,71.4,71.16,71.29,207295.0,60.9358,60.9785,60.7736,60.8846,207295.0
2015-12-22 09:40:00,71.29,71.33,71.18,71.27,169115.0,60.8846,60.9188,60.7906,60.8675,169115.0
2015-12-22 09:45:00,71.27,71.29,71.11,71.13,168403.0,60.8675,60.8846,60.7309,60.7479,168403.0
2015-12-22 09:50:00,71.13,71.14,71.06,71.14,108721.0,60.7479,60.7565,60.6882,60.7565,108721.0
2015-12-22 09:55:00,71.14,71.16,71.05,71.11,124683.0,60.7565,60.7736,60.6796,60.7309,124683.0
2015-12-22 10:00:00,71.11,71.14,71.07,71.13,101754.0,60.7309,60.7565,60.6967,60.7479,101754.0
2015-12-22 10:05:00,71.13,71.14,71.05,71.13,90170.0,60.7479,60.7565,60.6796,60.7479,90170.0
2015-12-22 10:10:00,71.14,71.21,71.12,71.12,91615.0,60.7565,60.8163,60.7394,60.7394,91615.0
2015-12-22 10:15:00,71.12,71.13,71.03,71.1,128790.0,60.7394,60.7479,60.6625,60.7223,128790.0
2015-12-22 10:20:00,71.1,71.25,71.1,71.22,99598.0,60.7223,60.8504,60.7223,60.8248,99598.0
2015-12-22 10:25:00,71.22,71.23,71.17,71.19,55238.0,60.8248,60.8333,60.7821,60.7992,55238.0
2015-12-22 10:30:00,71.18,71.22,71.13,71.14,65507.0,60.7906,60.8248,60.7479,60.7565,65507.0
2015-12-22 10:35:00,71.14,71.18,71.1,71.18,50185.0,60.7565,60.7906,60.7223,60.7906,50185.0
2015-12-22 10:40:00,71.17,71.22,71.17,71.18,38574.0,60.7821,60.8248,60.7821,60.7906,38574.0
2015-12-22 10:45:00,71.19,71.21,71.12,71.13,42351.0,60.7992,60.8163,60.7394,60.7479,42351.0
2015-12-22 10:50:00,71.13,71.19,71.12,71.19,74681.0,60.7479,60.7992,60.7394,60.7992,74681.0
2015-12-22 10:55:00,71.18,71.2,71.11,71.14,45698.0,60.7906,60.8077,60.7309,60.7565,45698.0
2015-12-22 11:00:00,71.15,71.22,71.14,71.17,43583.0,60.765,60.8248,60.7565,60.7821,43583.0
2015-12-22 11:05:00,71.18,71.19,71.15,71.17,43244.0,60.7906,60.7992,60.765,60.7821,43244.0
2015-12-22 11:10:00,71.16,71.18,71.11,71.15,41799.0,60.7736,60.7906,60.7309,60.765,41799.0
2015-12-22 11:15:00,71.15,71.15,71.04,71.08,62197.0,60.765,60.765,60.6711,60.7052,62197.0
2015-12-22 11:20:00,71.07,71.07,70.99,71.01,56923.0,60.6967,60.6967,60.6284,60.6455,56923.0
2015-12-22 11:25:00,71.01,71.06,70.96,71.05,56744.0,60.6455,60.6882,60.6028,60.6796,56744.0
2015-12-22 11:30:00,71.05,71.1,71.05,71.1,29666.0,60.6796,60.7223,60.6796,60.7223,29666.0
2015-12-22 11:35:00,71.11,71.29,71.11,71.25,105264.0,60.7309,60.8846,60.7309,60.8504,105264.0
2015-12-22 11:40:00,71.26,71.3,71.23,71.27,86259.0,60.859,60.8931,60.8333,60.8675,86259.0
2015-12-22 11:45:00,71.27,71.27,71.19,71.19,31970.0,60.8675,60.8675,60.7992,60.7992,31970.0
2015-12-22 11:50:00,71.2,71.21,71.13,71.14,27793.0,60.8077,60.8163,60.7479,60.7565,27793.0
2015-12-22 11:55:00,71.14,71.2,71.13,71.2,28410.0,60.7565,60.8077,60.7479,60.8077,28410.0
2015-12-22 12:00:00,71.21,71.21,71.06,71.09,50336.0,60.8163,60.8163,60.6882,60.7138,50336.0
2015-12-22 12:05:00,71.09,71.12,71.05,71.09,44106.0,60.7138,60.7394,60.6796,60.7138,44106.0
2015-12-22 12:10:00,71.09,71.13,71.03,71.12,65809.0,60.7138,60.7479,60.6625,60.7394,65809.0
2015-12-22 12:15:00,71.12,71.22,71.12,71.2,53804.0,60.7394,60.8248,60.7394,60.8077,53804.0
2015-12-22 12:20:00,71.19,71.21,71.16,71.2,46567.0,60.7992,60.8163,60.7736,60.8077,46567.0
2015-12-22 12:25:00,71.18,71.29,71.16,71.26,39557.0,60.7906,60.8846,60.7736,60.859,39557.0
2015-12-22 12:30:00,71.25,71.3,71.24,71.3,43625.0,60.8504,60.8931,60.8419,60.8931,43625.0
2015-12-22 12:35:00,71.3,71.4,71.3,71.35,83334.0,60.8931,60.9785,60.8931,60.9358,83334.0
2015-12-22 12:40:00,71.35,71.38,71.34,71.36,37425.0,60.9358,60.9615,60.9273,60.9444,37425.0
2015-12-22 12:45:00,71.36,71.37,71.31,71.31,51692.0,60.9444,60.9529,60.9017,60.9017,51692.0
2015-12-22 12:50:00,71.32,71.37,71.3,71.36,111009.0,60.9102,60.9529,60.8931,60.9444,111009.0
2015-12-22 12:55:00,71.37,71.4,71.37,71.4,43973.0,60.9529,60.9785,60.9529,60.9785,43973.0
2015-12-22 13:00:00,71.4,71.42,71.34,71.37,42083.0,60.9785,60.9956,60.9273,60.9529,42083.0
2015-12-22 13:05:00,71.36,71.39,71.32,71.32,20312.0,60.9444,60.97,60.9102,60.9102,20312.0
2015-12-22 13:10:00,71.32,71.33,71.26,71.29,45473.0,60.9102,60.9188,60.859,60.8846,45473.0
2015-12-22 13:15:00,71.29,71.32,71.29,71.31,22483.0,60.8846,60.9102,60.8846,60.9017,22483.0
2015-12-22 13:20:00,71.31,71.34,71.24,71.25,35572.0,60.9017,60.9273,60.8419,60.8504,35572.0
2015-12-22 13:25:00,71.26,71.29,71.25,71.28,40167.0,60.859,60.8846,60.8504,60.876,40167.0
2015-12-22 13:30:00,71.28,71.29,71.21,71.22,34858.0,60.876,60.8846,60.8163,60.8248,34858.0
2015-12-22 13:35:00,71.21,71.28,71.21,71.28,24236.0,60.8163,60.876,60.8163,60.876,24236.0
2015-12-22 13:40:00,71.28,71.29,71.21,71.23,18237.0,60.876,60.8846,60.8163,60.8333,18237.0
2015-12-22 13:45:00,71.24,71.41,71.23,71.41,30755.0,60.8419,60.9871,60.8333,60.9871,30755.0
2015-12-22 13:50:00,71.4,71.44,71.34,71.44,41858.0,60.9785,61.0127,60.9273,61.0127,41858.0
2015-12-22 13:55:00,71.44,71.51,71.44,71.48,41948.0,61.0127,61.0725,61.0127,61.0469,41948.0
2015-12-22 14:00:00,71.49,71.52,71.44,71.46,26877.0,61.0554,61.081,61.0127,61.0298,26877.0
2015-12-22 14:05:00,71.46,71.49,71.43,71.44,27223.0,61.0298,61.0554,61.0042,61.0127,27223.0
2015-12-22 14:10:00,71.44,71.49,71.44,71.48,49101.0,61.0127,61.0554,61.0127,61.0469,49101.0
2015-12-22 14:15:00,71.49,71.53,71.47,71.53,48823.0,61.0554,61.0896,61.0383,61.0896,48823.0
2015-12-22 14:20:00,71.53,71.55,71.51,71.53,63832.0,61.0896,61.1066,61.0725,61.0896,63832.0
2015-12-22 14:25:00,71.53,71.53,71.45,71.46,43237.0,61.0896,61.0896,61.0212,61.0298,43237.0
2015-12-22 14:30:00,71.47,71.49,71.45,71.48,28978.0,61.0383,61.0554,61.0212,61.0469,28978.0
2015-12-22 14:35:00,71.48,71.51,71.47,71.5,111549.0,61.0469,61.0725,61.0383,61.0639,111549.0
2015-12-22 14:40:00,71.5,71.59,71.49,71.58,64356.0,61.0639,61.1408,61.0554,61.1323,64356.0
2015-12-22 14:45:00,71.58,71.6,71.54,71.56,54777.0,61.1323,61.1493,61.0981,61.1152,54777.0
2015-12-22 14:50:00,71.55,71.57,71.53,71.53,49452.0,61.1066,61.1237,61.0896,61.0896,49452.0
2015-12-22 14:55:00,71.53,71.57,71.51,71.57,46087.0,61.0896,61.1237,61.0725,61.1237,46087.0
2015-12-22 15:00:00,71.58,71.63,71.56,71.63,83757.0,61.1323,61.175,61.1152,61.175,83757.0
2015-12-22 15:05:00,71.62,71.66,71.6,71.62,190531.0,61.1664,61.2006,61.1493,61.1664,190531.0
2015-12-22 15:10:00,71.61,71.68,71.6,71.66,168316.0,61.1579,61.2177,61.1493,61.2006,168316.0
2015-12-22 15:15:00,71.66,71.7,71.64,71.66,219577.0,61.2006,61.2347,61.1835,61.2006,219577.0
2015-12-22 15:20:00,71.66,71.71,71.66,71.66,69504.0,61.2006,61.2433,61.2006,61.2006,69504.0
2015-12-22 15:25:00,71.66,71.71,71.63,71.64,164768.0,61.2006,61.2433,61.175,61.1835,164768.0
2015-12-22 15:30:00,71.64,71.68,71.62,71.65,163733.0,61.1835,61.2177,61.1664,61.192,163733.0
2015-12-22 15:35:00,71.65,71.67,71.57,71.59,229951.0,61.192,61.2091,61.1237,61.1408,229951.0
2015-12-22 15:40:00,71.6,71.6,71.45,71.47,144807.0,61.1493,61.1493,61.0212,61.0383,144807.0
2015-12-22 15:45:00,71.47,71.49,71.41,71.45,119622.0,61.0383,61.0554,60.9871,61.0212,119622.0
2015-12-22 15:50:00,71.45,71.62,71.44,71.61,285967.0,61.0212,61.1664,61.0127,61.1579,285967.0
2015-12-22 15:55:00,71.6,71.64,71.55,71.62,553470.0,61.1493,61.1835,61.1066,61.1664,553470.0
2015-12-23 09:30:00,72.06,72.23,72.06,72.1,205913.0,61.5422,61.6874,61.5422,61.5764,205913.0
2015-12-23 09:35:00,72.09,72.19,72.07,72.09,167424.0,61.5678,61.6532,61.5507,61.5678,167424.0
2015-12-23 09:40:00,72.09,72.19,72.05,72.09,208116.0,61.5678,61.6532,61.5337,61.5678,208116.0
2015-12-23 09:45:00,72.09,72.11,72.01,72.07,163607.0,61.5678,61.5849,61.4995,61.5507,163607.0
2015-12-23 09:50:00,72.08,72.11,72.06,72.08,96979.0,61.5593,61.5849,61.5422,61.5593,96979.0
2015-12-23 09:55:00,72.07,72.14,72.06,72.14,109491.0,61.5507,61.6105,61.5422,61.6105,109491.0
2015-12-23 10:00:00,72.13,72.17,72.1,72.16,65983.0,61.602,61.6361,61.5764,61.6276,65983.0
2015-12-23 10:05:00,72.16,72.17,72.1,72.13,96746.0,61.6276,61.6361,61.5764,61.602,96746.0
2015-12-23 10:10:00,72.13,72.24,72.13,72.21,56182.0,61.602,61.6959,61.602,61.6703,56182.0
2015-12-23 10:15:00,72.21,72.24,72.18,72.2,48054.0,61.6703,61.6959,61.6447,61.6618,48054.0
2015-12-23 10:20:00,72.21,72.21,72.14,72.16,57027.0,61.6703,61.6703,61.6105,61.6276,57027.0
2015-12-23 10:25:00,72.17,72.17,72.02,72.06,704961.0,61.6361,61.6361,61.508,61.5422,704961.0
2015-12-23 10:30:00,72.06,72.13,71.99,72.12,583114.0,61.5422,61.602,61.4824,61.5934,583114.0
2015-12-23 10:35:00,72.12,72.19,72.11,72.18,47194.0,61.5934,61.6532,61.5849,61.6447,47194.0
2015-12-23 10:40:00,72.18,72.24,72.17,72.22,151147.0,61.6447,61.6959,61.6361,61.6788,151147.0
2015-12-23 10:45:00,72.23,72.25,72.18,72.21,39347.0,61.6874,61.7045,61.6447,61.6703,39347.0
2015-12-23 10:50:00,72.22,72.27,72.21,72.26,41567.0,61.6788,61.7216,61.6703,61.713,41567.0
2015-12-23 10:55:00,72.26,72.31,72.23,72.3,58116.0,61.713,61.7557,61.6874,61.7472,58116.0
2015-12-23 11:00:00,72.3,72.32,72.22,72.24,62714.0,61.7472,61.7643,61.6788,61.6959,62714.0
2015-12-23 11:05:00,72.23,72.28,72.23,72.26,48677.0,61.6874,61.7301,61.6874,61.713,48677.0
2015-12-23 11:10:00,72.27,72.28,72.21,72.23,231014.0,61.7216,61.7301,61.6703,61.6874,231014.0
2015-12-23 11:15:00,72.24,72.3,72.23,72.3,81475.0,61.6959,61.7472,61.6874,61.7472,81475.0
2015-12-23 11:20:00,72.3,72.31,72.24,72.28,56144.0,61.7472,61.7557,61.6959,61.7301,56144.0
2015-12-23 11:25:00,72.28,72.33,72.26,72.28,69559.0,61.7301,61.7728,61.713,61.7301,69559.0
2015-12-23 11:30:00,72.29,72.33,72.27,72.31,75500.0,61.7386,61.7728,61.7216,61.7557,75500.0
2015-12-23 11:35:00,72.3,72.32,72.28,72.29,27669.0,61.7472,61.7643,61.7301,61.7386,27669.0
2015-12-23 11:40:00,72.29,72.32,72.28,72.29,51346.0,61.7386,61.7643,61.7301,61.7386,51346.0
2015-12-23 11:45:00,72.3,72.31,72.26,72.26,42347.0,61.7472,61.7557,61.713,61.713,42347.0
2015-12-23 11:50:00,72.26,72.27,72.23,72.24,22713.0,61.713,61.7216,61.6874,61.6959,22713.0
2015-12-23 11:55:00,72.24,72.29,72.22,72.27,53081.0,61.6959,61.7386,61.6788,61.7216,53081.0
2015-12-23 12:00:00,72.27,72.34,72.26,72.34,34915.0,61.7216,61.7813,61.713,61.7813,34915.0
2015-12-23 12:05:00,72.34,72.37,72.34,72.37,94953.0,61.7813,61.807,61.7813,61.807,94953.0
2015-12-23 12:10:00,72.37,72.4,72.36,72.37,99468.0,61.807,61.8326,61.7984,61.807,99468.0
2015-12-23 12:15:00,72.37,72.41,72.36,72.4,48032.0,61.807,61.8411,61.7984,61.8326,48032.0
2015-12-23 12:20:00,72.41,72.48,72.4,72.43,127780.0,61.8411,61.9009,61.8326,61.8582,127780.0
2015-12-23 12:25:00,72.43,72.46,72.41,72.42,56791.0,61.8582,61.8838,61.8411,61.8497,56791.0
2015-12-23 12:30:00,72.42,72.44,72.4,72.41,26840.0,61.8497,61.8667,61.8326,61.8411,26840.0
2015-12-23 12:35:00,72.42,72.45,72.38,72.38,51233.0,61.8497,61.8753,61.8155,61.8155,51233.0
2015-12-23 12:40:00,72.37,72.39,72.36,72.37,43323.0,61.807,61.824,61.7984,61.807,43323.0
2015-12-23 12:45:00,72.37,72.39,72.35,72.39,40749.0,61.807,61.824,61.7899,61.824,40749.0
2015-12-23 12:50:00,72.38,72.42,72.37,72.39,21318.0,61.8155,61.8497,61.807,61.824,21318.0
2015-12-23 12:55:00,72.39,72.42,72.38,72.4,45246.0,61.824,61.8497,61.8155,61.8326,45246.0
2015-12-23 13:00:00,72.4,72.42,72.38,72.4,41491.0,61.8326,61.8497,61.8155,61.8326,41491.0
2015-12-23 13:05:00,72.4,72.43,72.39,72.41,111718.0,61.8326,61.8582,61.824,61.8411,111718.0
2015-12-23 13:10:00,72.4,72.44,72.39,72.4,157329.0,61.8326,61.8667,61.824,61.8326,157329.0
2015-12-23 13:15:00,72.4,72.41,72.33,72.34,49017.0,61.8326,61.8411,61.7728,61.7813,49017.0
2015-12-23 13:20:00,72.34,72.34,72.3,72.3,13543.0,61.7813,61.7813,61.7472,61.7472,13543.0
2015-12-23 13:25:00,72.31,72.34,72.3,72.3,21581.0,61.7557,61.7813,61.7472,61.7472,21581.0
2015-12-23 13:30:00,72.31,72.31,72.28,72.28,30977.0,61.7557,61.7557,61.7301,61.7301,30977.0
2015-12-23 13:35:00,72.28,72.31,72.26,72.27,44100.0,61.7301,61.7557,61.713,61.7216,44100.0
2015-12-23 13:40:00,72.28,72.37,72.28,72.37,17206.0,61.7301,61.807,61.7301,61.807,17206.0
2015-12-23 13:45:00,72.37,72.39,72.35,72.35,26641.0,61.807,61.824,61.7899,61.7899,26641.0
2015-12-23 13:50:00,72.35,72.39,72.35,72.38,18554.0,61.7899,61.824,61.7899,61.8155,18554.0
2015-12-23 13:55:00,72.38,72.39,72.36,72.37,27350.0,61.8155,61.824,61.7984,61.807,27350.0
2015-12-23 14:00:00,72.38,72.39,72.32,72.32,35488.0,61.8155,61.824,61.7643,61.7643,35488.0
2015-12-23 14:05:00,72.33,72.39,72.32,72.38,40990.0,61.7728,61.824,61.7643,61.8155,40990.0
2015-12-23 14:10:00,72.38,72.41,72.35,72.4,121803.0,61.8155,61.8411,61.7899,61.8326,121803.0
2015-12-23 14:15:00,72.41,72.44,72.39,72.42,49228.0,61.8411,61.8667,61.824,61.8497,49228.0
2015-12-23 14:20:00,72.42,72.46,72.41,72.45,320541.0,61.8497,61.8838,61.8411,61.8753,320541.0
2015-12-23 14:25:00,72.45,72.48,72.44,72.45,28584.0,61.8753,61.9009,61.8667,61.8753,28584.0
2015-12-23 14:30:00,72.46,72.52,72.46,72.51,32635.0,61.8838,61.9351,61.8838,61.9265,32635.0
2015-12-23 14:35:00,72.52,72.53,72.51,72.52,55214.0,61.9351,61.9436,61.9265,61.9351,55214.0
2015-12-23 14:40:00,72.52,72.54,72.49,72.51,61637.0,61.9351,61.9521,61.9094,61.9265,61637.0
2015-12-23 14:45:00,72.51,72.51,72.47,72.51,73661.0,61.9265,61.9265,61.8924,61.9265,73661.0
2015-12-23 14:50:00,72.51,72.51,72.48,72.5,32271.0,61.9265,61.9265,61.9009,61.918,32271.0
2015-12-23 14:55:00,72.49,72.5,72.46,72.48,125077.0,61.9094,61.918,61.8838,61.9009,125077.0
2015-12-23 15:00:00,72.48,72.51,72.44,72.44,80305.0,61.9009,61.9265,61.8667,61.8667,80305.0
2015-12-23 15:05:00,72.44,72.46,72.42,72.42,58014.0,61.8667,61.8838,61.8497,61.8497,58014.0
2015-12-23 15:10:00,72.42,72.44,72.38,72.39,40125.0,61.8497,61.8667,61.8155,61.824,40125.0
2015-12-23 15:15:00,72.39,72.42,72.37,72.4,53809.0,61.824,61.8497,61.807,61.8326,53809.0
2015-12-23 15:20:00,72.4,72.42,72.36,72.38,43247.0,61.8326,61.8497,61.7984,61.8155,43247.0
2015-12-23 15:25:00,72.38,72.39,72.36,72.38,100697.0,61.8155,61.824,61.7984,61.8155,100697.0
2015-12-23 15:30:00,72.39,72.39,72.36,72.38,55441.0,61.824,61.824,61.7984,61.8155,55441.0
2015-12-23 15:35:00,72.38,72.39,72.26,72.31,99069.0,61.8155,61.824,61.713,61.7557,99069.0
2015-12-23 15:40:00,72.31,72.39,72.3,72.38,59576.0,61.7557,61.824,61.7472,61.8155,59576.0
2015-12-23 15:45:00,72.37,72.4,72.36,72.36,205521.0,61.807,61.8326,61.7984,61.7984,205521.0
2015-12-23 15:50:00,72.36,72.42,72.35,72.41,266880.0,61.7984,61.8497,61.7899,61.8411,266880.0
2015-12-23 15:55:00,72.41,72.42,72.36,72.39,342435.0,61.8411,61.8497,61.7984,61.824,342435.0
2015-12-24 09:30:00,72.14,72.38,72.11,72.37,94177.0,61.6105,61.8155,61.5849,61.807,94177.0
2015-12-24 09:35:00,72.38,72.41,72.34,72.36,65037.0,61.8155,61.8411,61.7813,61.7984,65037.0
2015-12-24 09:40:00,72.36,72.39,72.33,72.35,39729.0,61.7984,61.824,61.7728,61.7899,39729.0
2015-12-24 09:45:00,72.36,72.4,72.32,72.39,52164.0,61.7984,61.8326,61.7643,61.824,52164.0
2015-12-24 09:50:00,72.4,72.47,72.39,72.42,30865.0,61.8326,61.8924,61.824,61.8497,30865.0
2015-12-24 09:55:00,72.41,72.44,72.41,72.41,24151.0,61.8411,61.8667,61.8411,61.8411,24151.0
2015-12-24 10:00:00,72.4,72.45,72.4,72.43,29999.0,61.8326,61.8753,61.8326,61.8582,29999.0
2015-12-24 10:05:00,72.43,72.45,72.4,72.42,21596.0,61.8582,61.8753,61.8326,61.8497,21596.0
2015-12-24 10:10:00,72.41,72.44,72.38,72.39,20356.0,61.8411,61.8667,61.8155,61.824,20356.0
2015-12-24 10:15:00,72.38,72.38,72.29,72.33,25113.0,61.8155,61.8155,61.7386,61.7728,25113.0
2015-12-24 10:20:00,72.31,72.35,72.28,72.34,35988.0,61.7557,61.7899,61.7301,61.7813,35988.0
2015-12-24 10:25:00,72.35,72.43,72.35,72.43,46488.0,61.7899,61.8582,61.7899,61.8582,46488.0
2015-12-24 10:30:00,72.42,72.44,72.39,72.41,26117.0,61.8497,61.8667,61.824,61.8411,26117.0
2015-12-24 10:35:00,72.42,72.42,72.36,72.38,21023.0,61.8497,61.8497,61.7984,61.8155,21023.0
2015-12-24 10:40:00,72.37,72.41,72.37,72.41,12661.0,61.807,61.8411,61.807,61.8411,12661.0
2015-12-24 10:45:00,72.42,72.43,72.4,72.42,39433.0,61.8497,61.8582,61.8326,61.8497,39433.0
2015-12-24 10:50:00,72.42,72.43,72.39,72.39,13953.0,61.8497,61.8582,61.824,61.824,13953.0
2015-12-24 10:55:00,72.38,72.42,72.37,72.4,25132.0,61.8155,61.8497,61.807,61.8326,25132.0
2015-12-24 11:00:00,72.41,72.42,72.39,72.4,20023.0,61.8411,61.8497,61.824,61.8326,20023.0
2015-12-24 11:05:00,72.4,72.45,72.39,72.45,25559.0,61.8326,61.8753,61.824,61.8753,25559.0
2015-12-24 11:10:00,72.45,72.46,72.43,72.43,45786.0,61.8753,61.8838,61.8582,61.8582,45786.0
2015-12-24 11:15:00,72.43,72.44,72.41,72.43,26595.0,61.8582,61.8667,61.8411,61.8582,26595.0
2015-12-24 11:20:00,72.44,72.46,72.41,72.46,28487.0,61.8667,61.8838,61.8411,61.8838,28487.0
2015-12-24 11:25:00,72.46,72.49,72.45,72.47,20876.0,61.8838,61.9094,61.8753,61.8924,20876.0
2015-12-24 11:30:00,72.47,72.49,72.44,72.46,22524.0,61.8924,61.9094,61.8667,61.8838,22524.0
2015-12-24 11:35:00,72.45,72.46,72.4,72.43,32020.0,61.8753,61.8838,61.8326,61.8582,32020.0
2015-12-24 11:40:00,72.44,72.46,72.43,72.46,145370.0,61.8667,61.8838,61.8582,61.8838,145370.0
2015-12-24 11:45:00,72.46,72.51,72.46,72.5,35814.0,61.8838,61.9265,61.8838,61.918,35814.0
2015-12-24 11:50:00,72.5,72.54,72.49,72.54,41259.0,61.918,61.9521,61.9094,61.9521,41259.0
2015-12-24 11:55:00,72.54,72.57,72.54,72.57,23548.0,61.9521,61.9778,61.9521,61.9778,23548.0
2015-12-24 12:00:00,72.56,72.57,72.52,72.53,24217.0,61.9692,61.9778,61.9351,61.9436,24217.0
2015-12-24 12:05:00,72.53,72.55,72.52,72.55,29629.0,61.9436,61.9607,61.9351,61.9607,29629.0
2015-12-24 12:10:00,72.55,72.58,72.53,72.58,17737.0,61.9607,61.9863,61.9436,61.9863,17737.0
2015-12-24 12:15:00,72.57,72.6,72.55,72.6,34453.0,61.9778,62.0034,61.9607,62.0034,34453.0
2015-12-24 12:20:00,72.6,72.62,72.58,72.61,30528.0,62.0034,62.0205,61.9863,62.0119,30528.0
2015-12-24 12:25:00,72.62,72.64,72.6,72.63,65618.0,62.0205,62.0375,62.0034,62.029,65618.0
2015-12-24 12:30:00,72.62,72.67,72.62,72.67,64156.0,62.0205,62.0632,62.0205,62.0632,64156.0
2015-12-24 12:35:00,72.66,72.68,72.65,72.67,87227.0,62.0546,62.0717,62.0461,62.0632,87227.0
2015-12-24 12:40:00,72.67,72.68,72.61,72.62,170835.0,62.0632,62.0717,62.0119,62.0205,170835.0
2015-12-24 12:45:00,72.62,72.63,72.58,72.58,92984.0,62.0205,62.029,61.9863,61.9863,92984.0
2015-12-24 12:50:00,72.59,72.61,72.52,72.54,118324.0,61.9948,62.0119,61.9351,61.9521,118324.0
2015-12-24 12:55:00,72.55,72.55,72.44,72.44,421121.0,61.9607,61.9607,61.8667,61.8667,421121.0
2015-12-28 09:30:00,72.24,72.3,72.13,72.15,117374.0,61.6959,61.7472,61.602,61.6191,117374.0
2015-12-28 09:35:00,72.15,72.2,72.09,72.17,85824.0,61.6191,61.6618,61.5678,61.6361,85824.0
2015-12-28 09:40:00,72.18,72.26,72.14,72.21,71207.0,61.6447,61.713,61.6105,61.6703,71207.0
2015-12-28 09:45:00,72.21,72.26,72.17,72.2,46450.0,61.6703,61.713,61.6361,61.6618,46450.0
2015-12-28 09:50:00,72.19,72.21,72.15,72.2,59672.0,61.6532,61.6703,61.6191,61.6618,59672.0
2015-12-28 09:55:00,72.18,72.2,72.13,72.17,45608.0,61.6447,61.6618,61.602,61.6361,45608.0
2015-12-28 10:00:00,72.17,72.17,71.95,71.95,113173.0,61.6361,61.6361,61.4483,61.4483,113173.0
2015-12-28 10:05:00,71.96,71.99,71.93,71.98,194757.0,61.4568,61.4824,61.4312,61.4739,194757.0
2015-12-28 10:10:00,71.98,72.02,71.96,71.99,107342.0,61.4739,61.508,61.4568,61.4824,107342.0
2015-12-28 10:15:00,71.99,72.04,71.98,71.98,23964.0,61.4824,61.5251,61.4739,61.4739,23964.0
2015-12-28 10:20:00,71.98,72.03,71.97,72.03,49332.0,61.4739,61.5166,61.4653,61.5166,49332.0
2015-12-28 10:25:00,72.02,72.06,72.02,72.06,27630.0,61.508,61.5422,61.508,61.5422,27630.0
2015-12-28 10:30:00,72.06,72.06,72.01,72.01,27952.0,61.5422,61.5422,61.4995,61.4995,27952.0
2015-12-28 10:35:00,72.01,72.05,71.99,72.02,16732.0,61.4995,61.5337,61.4824,61.508,16732.0
2015-12-28 10:40:00,72.02,72.09,72.02,72.06,29023.0,61.508,61.5678,61.508,61.5422,29023.0
2015-12-28 10:45:00,72.05,72.05,71.97,71.98,85618.0,61.5337,61.5337,61.4653,61.4739,85618.0
2015-12-28 10:50:00,71.98,72.0,71.95,71.95,64192.0,61.4739,61.491,61.4483,61.4483,64192.0
2015-12-28 10:55:00,71.94,72.0,71.91,72.0,25485.0,61.4397,61.491,61.4141,61.491,25485.0
2015-12-28 11:00:00,71.99,72.11,71.98,72.09,20874.0,61.4824,61.5849,61.4739,61.5678,20874.0
2015-12-28 11:05:00,72.09,72.13,72.09,72.11,16081.0,61.5678,61.602,61.5678,61.5849,16081.0
2015-12-28 11:10:00,72.12,72.15,72.11,72.11,91580.0,61.5934,61.6191,61.5849,61.5849,91580.0
2015-12-28 11:15:00,72.1,72.13,72.09,72.12,40687.0,61.5764,61.602,61.5678,61.5934,40687.0
2015-12-28 11:20:00,72.12,72.17,72.11,72.16,44419.0,61.5934,61.6361,61.5849,61.6276,44419.0
2015-12-28 11:25:00,72.15,72.17,72.06,72.09,27489.0,61.6191,61.6361,61.5422,61.5678,27489.0
2015-12-28 11:30:00,72.08,72.09,72.05,72.06,15897.0,61.5593,61.5678,61.5337,61.5422,15897.0
2015-12-28 11:35:00,72.05,72.12,72.05,72.08,61803.0,61.5337,61.5934,61.5337,61.5593,61803.0
2015-12-28 11:40:00,72.07,72.09,72.03,72.07,27740.0,61.5507,61.5678,61.5166,61.5507,27740.0
2015-12-28 11:45:00,72.08,72.13,72.05,72.11,40840.0,61.5593,61.602,61.5337,61.5849,40840.0
2015-12-28 11:50:00,72.11,72.16,72.1,72.12,56730.0,61.5849,61.6276,61.5764,61.5934,56730.0
2015-12-28 11:55:00,72.12,72.14,72.04,72.04,52730.0,61.5934,61.6105,61.5251,61.5251,52730.0
2015-12-28 12:00:00,72.04,72.09,72.02,72.09,87372.0,61.5251,61.5678,61.508,61.5678,87372.0
2015-12-28 12:05:00,72.1,72.11,72.03,72.04,25697.0,61.5764,61.5849,61.5166,61.5251,25697.0
2015-12-28 12:10:00,72.04,72.06,72.01,72.02,22733.0,61.5251,61.5422,61.4995,61.508,22733.0
2015-12-28 12:15:00,72.02,72.04,72.0,72.04,69085.0,61.508,61.5251,61.491,61.5251,69085.0
2015-12-28 12:20:00,72.04,72.04,71.98,72.01,51797.0,61.5251,61.5251,61.4739,61.4995,51797.0
2015-12-28 12:25:00,72.01,72.1,72.01,72.1,41488.0,61.4995,61.5764,61.4995,61.5764,41488.0
2015-12-28 12:30:00,72.1,72.11,72.08,72.08,74146.0,61.5764,61.5849,61.5593,61.5593,74146.0
2015-12-28 12:35:00,72.09,72.09,72.04,72.08,61799.0,61.5678,61.5678,61.5251,61.5593,61799.0
2015-12-28 12:40:00,72.08,72.08,72.02,72.05,24844.0,61.5593,61.5593,61.508,61.5337,24844.0
2015-12-28 12:45:00,72.06,72.07,72.01,72.01,20536.0,61.5422,61.5507,61.4995,61.4995,20536.0
2015-12-28 12:50:00,72.02,72.07,72.01,72.05,26052.0,61.508,61.5507,61.4995,61.5337,26052.0
2015-12-28 12:55:00,72.06,72.06,71.98,72.0,20148.0,61.5422,61.5422,61.4739,61.491,20148.0
2015-12-28 13:00:00,72.0,72.02,71.99,72.0,22239.0,61.491,61.508,61.4824,61.491,22239.0
2015-12-28 13:05:00,72.0,72.04,71.99,72.01,28727.0,61.491,61.5251,61.4824,61.4995,28727.0
2015-12-28 13:10:00,72.01,72.09,71.98,72.08,34373.0,61.4995,61.5678,61.4739,61.5593,34373.0
2015-12-28 13:15:00,72.09,72.12,72.07,72.09,57882.0,61.5678,61.5934,61.5507,61.5678,57882.0
2015-12-28 13:20:00,72.09,72.1,72.05,72.06,39556.0,61.5678,61.5764,61.5337,61.5422,39556.0
2015-12-28 13:25:00,72.06,72.07,72.05,72.06,36366.0,61.5422,61.5507,61.5337,61.5422,36366.0
2015-12-28 13:30:00,72.06,72.14,72.06,72.12,57782.0,61.5422,61.6105,61.5422,61.5934,57782.0
2015-12-28 13:35:00,72.13,72.13,72.08,72.08,19495.0,61.602,61.602,61.5593,61.5593,19495.0
2015-12-28 13:40:00,72.07,72.11,72.04,72.05,264641.0,61.5507,61.5849,61.5251,61.5337,264641.0
2015-12-28 13:45:00,72.05,72.06,72.02,72.02,148319.0,61.5337,61.5422,61.508,61.508,148319.0
2015-12-28 13:50:00,72.01,72.04,71.94,71.95,84437.0,61.4995,61.5251,61.4397,61.4483,84437.0
2015-12-28 13:55:00,71.94,71.99,71.94,71.97,57519.0,61.4397,61.4824,61.4397,61.4653,57519.0
2015-12-28 14:00:00,71.96,71.99,71.95,71.99,72448.0,61.4568,61.4824,61.4483,61.4824,72448.0
2015-12-28 14:05:00,71.99,72.03,71.98,72.02,80894.0,61.4824,61.5166,61.4739,61.508,80894.0
2015-12-28 14:10:00,72.02,72.04,71.97,71.97,109087.0,61.508,61.5251,61.4653,61.4653,109087.0
2015-12-28 14:15:00,71.97,72.02,71.96,72.01,26578.0,61.4653,61.508,61.4568,61.4995,26578.0
2015-12-28 14:20:00,72.01,72.01,71.97,71.97,42175.0,61.4995,61.4995,61.4653,61.4653,42175.0
2015-12-28 14:25:00,71.98,72.01,71.97,71.99,78630.0,61.4739,61.4995,61.4653,61.4824,78630.0
2015-12-28 14:30:00,72.0,72.01,71.98,71.98,75385.0,61.491,61.4995,61.4739,61.4739,75385.0
2015-12-28 14:35:00,71.98,71.99,71.95,71.98,64188.0,61.4739,61.4824,61.4483,61.4739,64188.0
2015-12-28 14:40:00,71.98,72.01,71.97,72.01,21664.0,61.4739,61.4995,61.4653,61.4995,21664.0
2015-12-28 14:45:00,72.01,72.04,71.96,72.0,51287.0,61.4995,61.5251,61.4568,61.491,51287.0
2015-12-28 14:50:00,72.01,72.06,72.0,72.06,28325.0,61.4995,61.5422,61.491,61.5422,28325.0
2015-12-28 14:55:00,72.05,72.05,72.0,72.02,32238.0,61.5337,61.5337,61.491,61.508,32238.0
2015-12-28 15:00:00,72.03,72.07,72.02,72.04,38475.0,61.5166,61.5507,61.508,61.5251,38475.0
2015-12-28 15:05:00,72.04,72.06,72.01,72.05,41582.0,61.5251,61.5422,61.4995,61.5337,41582.0
2015-12-28 15:10:00,72.05,72.05,72.0,72.03,25805.0,61.5337,61.5337,61.491,61.5166,25805.0
2015-12-28 15:15:00,72.03,72.06,71.99,72.0,64231.0,61.5166,61.5422,61.4824,61.491,64231.0
2015-12-28 15:20:00,72.0,72.08,72.0,72.08,32966.0,61.491,61.5593,61.491,61.5593,32966.0
2015-12-28 15:25:00,72.08,72.11,72.08,72.09,38491.0,61.5593,61.5849,61.5593,61.5678,38491.0
2015-12-28 15:30:00,72.1,72.11,72.06,72.1,116170.0,61.5764,61.5849,61.5422,61.5764,116170.0
2015-12-28 15:35:00,72.09,72.1,72.06,72.07,71849.0,61.5678,61.5764,61.5422,61.5507,71849.0
2015-12-28 15:40:00,72.08,72.14,72.07,72.09,158975.0,61.5593,61.6105,61.5507,61.5678,158975.0
2015-12-28 15:45:00,72.09,72.12,72.07,72.11,101095.0,61.5678,61.5934,61.5507,61.5849,101095.0
2015-12-28 15:50:00,72.11,72.15,72.1,72.14,111736.0,61.5849,61.6191,61.5764,61.6105,111736.0
2015-12-28 15:55:00,72.14,72.14,72.08,72.13,446519.0,61.6105,61.6105,61.5593,61.602,446519.0
2015-12-29 09:30:00,72.59,72.59,72.44,72.56,214503.0,61.9948,61.9948,61.8667,61.9692,214503.0
2015-12-29 09:35:00,72.57,72.65,72.56,72.64,299472.0,61.9778,62.0461,61.9692,62.0375,299472.0
2015-12-29 09:40:00,72.64,72.68,72.62,72.66,80353.0,62.0375,62.0717,62.0205,62.0546,80353.0
2015-12-29 09:45:00,72.66,72.66,72.62,72.65,131580.0,62.0546,62.0546,62.0205,62.0461,131580.0
2015-12-29 09:50:00,72.66,72.68,72.64,72.64,105534.0,62.0546,62.0717,62.0375,62.0375,105534.0
2015-12-29 09:55:00,72.64,72.69,72.63,72.68,88462.0,62.0375,62.0802,62.029,62.0717,88462.0
2015-12-29 10:00:00,72.68,72.73,72.68,72.72,58493.0,62.0717,62.1144,62.0717,62.1059,58493.0
2015-12-29 10:05:00,72.72,72.75,72.68,72.73,67118.0,62.1059,62.1315,62.0717,62.1144,67118.0
2015-12-29 10:10:00,72.74,72.77,72.72,72.73,59344.0,62.1229,62.1486,62.1059,62.1144,59344.0
2015-12-29 10:15:00,72.74,72.83,72.73,72.82,39776.0,62.1229,62.1998,62.1144,62.1913,39776.0
2015-12-29 10:20:00,72.82,72.84,72.79,72.81,38113.0,62.1913,62.2084,62.1657,62.1827,38113.0
2015-12-29 10:25:00,72.81,72.87,72.8,72.87,82216.0,62.1827,62.234,62.1742,62.234,82216.0
2015-12-29 10:30:00,72.88,72.9,72.84,72.84,46356.0,62.2425,62.2596,62.2084,62.2084,46356.0
2015-12-29 10:35:00,72.84,72.86,72.83,72.84,64849.0,62.2084,62.2254,62.1998,62.2084,64849.0
2015-12-29 10:40:00,72.83,72.9,72.83,72.88,52980.0,62.1998,62.2596,62.1998,62.2425,52980.0
2015-12-29 10:45:00,72.89,72.89,72.85,72.86,47845.0,62.2511,62.2511,62.2169,62.2254,47845.0
2015-12-29 10:50:00,72.86,72.88,72.84,72.88,49052.0,62.2254,62.2425,62.2084,62.2425,49052.0
2015-12-29 10:55:00,72.88,72.92,72.87,72.9,91455.0,62.2425,62.2767,62.234,62.2596,91455.0
2015-12-29 11:00:00,72.9,72.93,72.88,72.92,382778.0,62.2596,62.2852,62.2425,62.2767,382778.0
2015-12-29 11:05:00,72.92,72.97,72.92,72.95,33218.0,62.2767,62.3194,62.2767,62.3023,33218.0
2015-12-29 11:10:00,72.95,72.99,72.95,72.96,23363.0,62.3023,62.3365,62.3023,62.3108,23363.0
2015-12-29 11:15:00,72.95,72.98,72.92,72.96,43810.0,62.3023,62.3279,62.2767,62.3108,43810.0
2015-12-29 11:20:00,72.95,72.96,72.92,72.93,28333.0,62.3023,62.3108,62.2767,62.2852,28333.0
2015-12-29 11:25:00,72.92,72.95,72.92,72.94,28175.0,62.2767,62.3023,62.2767,62.2938,28175.0
2015-12-29 11:30:00,72.94,72.98,72.93,72.98,35335.0,62.2938,62.3279,62.2852,62.3279,35335.0
2015-12-29 11:35:00,72.99,72.99,72.93,72.96,44603.0,62.3365,62.3365,62.2852,62.3108,44603.0
2015-12-29 11:40:00,72.95,72.99,72.95,72.96,16275.0,62.3023,62.3365,62.3023,62.3108,16275.0
2015-12-29 11:45:00,72.96,72.97,72.85,72.86,62003.0,62.3108,62.3194,62.2169,62.2254,62003.0
2015-12-29 11:50:00,72.86,72.94,72.86,72.92,10816.0,62.2254,62.2938,62.2254,62.2767,10816.0
2015-12-29 11:55:00,72.91,72.92,72.89,72.91,23571.0,62.2681,62.2767,62.2511,62.2681,23571.0
2015-12-29 12:00:00,72.9,72.92,72.88,72.89,27723.0,62.2596,62.2767,62.2425,62.2511,27723.0
2015-12-29 12:05:00,72.88,72.88,72.83,72.84,27116.0,62.2425,62.2425,62.1998,62.2084,27116.0
2015-12-29 12:10:00,72.85,72.86,72.83,72.84,35601.0,62.2169,62.2254,62.1998,62.2084,35601.0
2015-12-29 12:15:00,72.84,72.88,72.83,72.87,31623.0,62.2084,62.2425,62.1998,62.234,31623.0
2015-12-29 12:20:00,72.87,72.9,72.87,72.89,33998.0,62.234,62.2596,62.234,62.2511,33998.0
2015-12-29 12:25:00,72.89,72.9,72.85,72.85,31120.0,62.2511,62.2596,62.2169,62.2169,31120.0
2015-12-29 12:30:00,72.86,72.88,72.85,72.87,49738.0,62.2254,62.2425,62.2169,62.234,49738.0
2015-12-29 12:35:00,72.88,72.96,72.87,72.95,79983.0,62.2425,62.3108,62.234,62.3023,79983.0
2015-12-29 12:40:00,72.95,72.96,72.94,72.95,91771.0,62.3023,62.3108,62.2938,62.3023,91771.0
2015-12-29 12:45:00,72.95,72.97,72.94,72.95,52740.0,62.3023,62.3194,62.2938,62.3023,52740.0
2015-12-29 12:50:00,72.94,72.97,72.94,72.96,46253.0,62.2938,62.3194,62.2938,62.3108,46253.0
2015-12-29 12:55:00,72.97,72.99,72.95,72.98,146489.0,62.3194,62.3365,62.3023,62.3279,146489.0
2015-12-29 13:00:00,72.98,73.05,72.98,73.04,154071.0,62.3279,62.3877,62.3279,62.3792,154071.0
2015-12-29 13:05:00,73.04,73.06,73.02,73.02,163182.0,62.3792,62.3962,62.3621,62.3621,163182.0
2015-12-29 13:10:00,73.03,73.05,72.98,72.98,22022.0,62.3706,62.3877,62.3279,62.3279,22022.0
2015-12-29 13:15:00,72.98,73.04,72.98,73.04,75584.0,62.3279,62.3792,62.3279,62.3792,75584.0
2015-12-29 13:20:00,73.03,73.05,73.02,73.04,162421.0,62.3706,62.3877,62.3621,62.3792,162421.0
2015-12-29 13:25:00,73.03,73.04,73.01,73.01,64869.0,62.3706,62.3792,62.3535,62.3535,64869.0
2015-12-29 13:30:00,73.01,73.01,72.96,72.98,25128.0,62.3535,62.3535,62.3108,62.3279,25128.0
2015-12-29 13:35:00,72.98,72.99,72.94,72.95,31409.0,62.3279,62.3365,62.2938,62.3023,31409.0
2015-12-29 13:40:00,72.94,72.99,72.94,72.98,18788.0,62.2938,62.3365,62.2938,62.3279,18788.0
2015-12-29 13:45:00,72.99,72.99,72.93,72.95,38430.0,62.3365,62.3365,62.2852,62.3023,38430.0
2015-12-29 13:50:00,72.95,72.98,72.95,72.97,20899.0,62.3023,62.3279,62.3023,62.3194,20899.0
2015-12-29 13:55:00,72.98,73.04,72.97,73.02,32157.0,62.3279,62.3792,62.3194,62.3621,32157.0
2015-12-29 14:00:00,73.03,73.05,73.01,73.02,43307.0,62.3706,62.3877,62.3535,62.3621,43307.0
2015-12-29 14:05:00,73.02,73.07,73.01,73.03,96033.0,62.3621,62.4048,62.3535,62.3706,96033.0
2015-12-29 14:10:00,73.03,73.03,72.96,72.96,24611.0,62.3706,62.3706,62.3108,62.3108,24611.0
2015-12-29 14:15:00,72.97,73.01,72.96,73.01,39294.0,62.3194,62.3535,62.3108,62.3535,39294.0
2015-12-29 14:20:00,73.0,73.04,73.0,73.04,18726.0,62.345,62.3792,62.345,62.3792,18726.0
2015-12-29 14:25:00,73.03,73.04,72.99,73.03,33938.0,62.3706,62.3792,62.3365,62.3706,33938.0
2015-12-29 14:30:00,73.04,73.04,73.0,73.02,36416.0,62.3792,62.3792,62.345,62.3621,36416.0
2015-12-29 14:35:00,73.02,73.02,72.99,73.02,28056.0,62.3621,62.3621,62.3365,62.3621,28056.0
2015-12-29 14:40:00,73.03,73.05,73.02,73.03,22899.0,62.3706,62.3877,62.3621,62.3706,22899.0
2015-12-29 14:45:00,73.03,73.05,73.02,73.03,65703.0,62.3706,62.3877,62.3621,62.3706,65703.0
2015-12-29 14:50:00,73.03,73.07,73.02,73.06,21866.0,62.3706,62.4048,62.3621,62.3962,21866.0
2015-12-29 14:55:00,73.06,73.1,73.04,73.09,91293.0,62.3962,62.4304,62.3792,62.4219,91293.0
2015-12-29 15:00:00,73.09,73.12,73.08,73.11,23434.0,62.4219,62.4475,62.4133,62.4389,23434.0
2015-12-29 15:05:00,73.1,73.15,73.1,73.15,41832.0,62.4304,62.4731,62.4304,62.4731,41832.0
2015-12-29 15:10:00,73.14,73.14,73.11,73.13,35068.0,62.4646,62.4646,62.4389,62.456,35068.0
2015-12-29 15:15:00,73.14,73.16,73.12,73.13,59385.0,62.4646,62.4816,62.4475,62.456,59385.0
2015-12-29 15:20:00,73.13,73.14,73.09,73.09,42951.0,62.456,62.4646,62.4219,62.4219,42951.0
2015-12-29 15:25:00,73.09,73.12,73.08,73.1,72486.0,62.4219,62.4475,62.4133,62.4304,72486.0
2015-12-29 15:30:00,73.09,73.12,73.04,73.04,143679.0,62.4219,62.4475,62.3792,62.3792,143679.0
2015-12-29 15:35:00,73.04,73.05,73.0,73.01,103054.0,62.3792,62.3877,62.345,62.3535,103054.0
2015-12-29 15:40:00,73.01,73.01,72.94,72.97,305352.0,62.3535,62.3535,62.2938,62.3194,305352.0
2015-12-29 15:45:00,72.97,73.0,72.95,72.99,107978.0,62.3194,62.345,62.3023,62.3365,107978.0
2015-12-29 15:50:00,72.99,73.04,72.97,73.0,95942.0,62.3365,62.3792,62.3194,62.345,95942.0
2015-12-29 15:55:00,73.0,73.07,72.98,72.99,987076.0,62.345,62.4048,62.3279,62.3365,987076.0
2015-12-30 09:30:00,72.91,73.1,72.88,72.92,129267.0,62.2681,62.4304,62.2425,62.2767,129267.0
2015-12-30 09:35:00,72.92,72.97,72.88,72.91,55403.0,62.2767,62.3194,62.2425,62.2681,55403.0
2015-12-30 09:40:00,72.91,72.97,72.87,72.9,54104.0,62.2681,62.3194,62.234,62.2596,54104.0
2015-12-30 09:45:00,72.89,72.9,72.83,72.83,74290.0,62.2511,62.2596,62.1998,62.1998,74290.0
2015-12-30 09:50:00,72.83,72.83,72.75,72.76,101693.0,62.1998,62.1998,62.1315,62.14,101693.0
2015-12-30 09:55:00,72.77,72.79,72.73,72.77,43921.0,62.1486,62.1657,62.1144,62.1486,43921.0
2015-12-30 10:00:00,72.78,72.85,72.78,72.85,115380.0,62.1571,62.2169,62.1571,62.2169,115380.0
2015-12-30 10:05:00,72.85,72.85,72.74,72.74,26698.0,62.2169,62.2169,62.1229,62.1229,26698.0
2015-12-30 10:10:00,72.74,72.81,72.74,72.8,64841.0,62.1229,62.1827,62.1229,62.1742,64841.0
2015-12-30 10:15:00,72.81,72.86,72.79,72.79,100741.0,62.1827,62.2254,62.1657,62.1657,100741.0
2015-12-30 10:20:00,72.78,72.78,72.7,72.74,44171.0,62.1571,62.1571,62.0888,62.1229,44171.0
2015-12-30 10:25:00,72.74,72.76,72.71,72.74,45000.0,62.1229,62.14,62.0973,62.1229,45000.0
2015-12-30 10:30:00,72.73,72.8,72.72,72.79,39157.0,62.1144,62.1742,62.1059,62.1657,39157.0
2015-12-30 10:35:00,72.78,72.79,72.77,72.78,34427.0,62.1571,62.1657,62.1486,62.1571,34427.0
2015-12-30 10:40:00,72.78,72.79,72.71,72.77,40980.0,62.1571,62.1657,62.0973,62.1486,40980.0
2015-12-30 10:45:00,72.77,72.8,72.76,72.79,86433.0,62.1486,62.1742,62.14,62.1657,86433.0
2015-12-30 10:50:00,72.78,72.87,72.78,72.84,32221.0,62.1571,62.234,62.1571,62.2084,32221.0
2015-12-30 10:55:00,72.84,72.86,72.83,72.84,35024.0,62.2084,62.2254,62.1998,62.2084,35024.0
2015-12-30 11:00:00,72.85,72.88,72.84,72.88,30601.0,62.2169,62.2425,62.2084,62.2425,30601.0
2015-12-30 11:05:00,72.88,72.96,72.88,72.94,40221.0,62.2425,62.3108,62.2425,62.2938,40221.0
2015-12-30 11:10:00,72.94,72.95,72.89,72.92,33012.0,62.2938,62.3023,62.2511,62.2767,33012.0
2015-12-30 11:15:00,72.92,72.93,72.87,72.87,33846.0,62.2767,62.2852,62.234,62.234,33846.0
2015-12-30 11:20:00,72.88,72.89,72.82,72.83,36719.0,62.2425,62.2511,62.1913,62.1998,36719.0
2015-12-30 11:25:00,72.83,72.84,72.77,72.84,46268.0,62.1998,62.2084,62.1486,62.2084,46268.0
2015-12-30 11:30:00,72.85,72.86,72.8,72.86,45414.0,62.2169,62.2254,62.1742,62.2254,45414.0
2015-12-30 11:35:00,72.85,72.89,72.83,72.84,19945.0,62.2169,62.2511,62.1998,62.2084,19945.0
2015-12-30 11:40:00,72.84,72.89,72.84,72.87,141685.0,62.2084,62.2511,62.2084,62.234,141685.0
2015-12-30 11:45:00,72.86,72.91,72.86,72.89,120949.0,62.2254,62.2681,62.2254,62.2511,120949.0
2015-12-30 11:50:00,72.88,72.95,72.88,72.95,54098.0,62.2425,62.3023,62.2425,62.3023,54098.0
2015-12-30 11:55:00,72.94,72.96,72.92,72.93,34655.0,62.2938,62.3108,62.2767,62.2852,34655.0
2015-12-30 12:00:00,72.93,72.94,72.89,72.89,258374.0,62.2852,62.2938,62.2511,62.2511,258374.0
2015-12-30 12:05:00,72.9,72.95,72.9,72.95,47746.0,62.2596,62.3023,62.2596,62.3023,47746.0
2015-12-30 12:10:00,72.96,72.96,72.93,72.94,53103.0,62.3108,62.3108,62.2852,62.2938,53103.0
2015-12-30 12:15:00,72.94,72.95,72.9,72.93,51328.0,62.2938,62.3023,62.2596,62.2852,51328.0
2015-12-30 12:20:00,72.94,72.95,72.91,72.91,32729.0,62.2938,62.3023,62.2681,62.2681,32729.0
2015-12-30 12:25:00,72.92,72.97,72.91,72.96,137317.0,62.2767,62.3194,62.2681,62.3108,137317.0
2015-12-30 12:30:00,72.96,72.97,72.95,72.97,27891.0,62.3108,62.3194,62.3023,62.3194,27891.0
2015-12-30 12:35:00,72.97,72.98,72.94,72.96,8864.0,62.3194,62.3279,62.2938,62.3108,8864.0
2015-12-30 12:40:00,72.95,72.96,72.91,72.96,21029.0,62.3023,62.3108,62.2681,62.3108,21029.0
2015-12-30 12:45:00,72.96,72.97,72.95,72.95,30859.0,62.3108,62.3194,62.3023,62.3023,30859.0
2015-12-30 12:50:00,72.96,72.97,72.94,72.96,13735.0,62.3108,62.3194,62.2938,62.3108,13735.0
2015-12-30 12:55:00,72.96,72.97,72.92,72.94,51031.0,62.3108,62.3194,62.2767,62.2938,51031.0
2015-12-30 13:00:00,72.95,72.98,72.95,72.96,131072.0,62.3023,62.3279,62.3023,62.3108,131072.0
2015-12-30 13:05:00,72.95,72.96,72.91,72.92,94043.0,62.3023,62.3108,62.2681,62.2767,94043.0
2015-12-30 13:10:00,72.92,72.93,72.89,72.92,132691.0,62.2767,62.2852,62.2511,62.2767,132691.0
2015-12-30 13:15:00,72.92,72.96,72.91,72.93,149729.0,62.2767,62.3108,62.2681,62.2852,149729.0
2015-12-30 13:20:00,72.94,72.94,72.86,72.87,108077.0,62.2938,62.2938,62.2254,62.234,108077.0
2015-12-30 13:25:00,72.87,72.94,72.86,72.93,92218.0,62.234,62.2938,62.2254,62.2852,92218.0
2015-12-30 13:30:00,72.94,72.99,72.92,72.98,103066.0,62.2938,62.3365,62.2767,62.3279,103066.0
2015-12-30 13:35:00,72.98,72.99,72.97,72.98,70127.0,62.3279,62.3365,62.3194,62.3279,70127.0
2015-12-30 13:40:00,72.99,73.04,72.98,73.04,101108.0,62.3365,62.3792,62.3279,62.3792,101108.0
2015-12-30 13:45:00,73.04,73.09,73.04,73.07,92954.0,62.3792,62.4219,62.3792,62.4048,92954.0
2015-12-30 13:50:00,73.07,73.08,73.02,73.02,118343.0,62.4048,62.4133,62.3621,62.3621,118343.0
2015-12-30 13:55:00,73.02,73.02,72.98,72.99,73154.0,62.3621,62.3621,62.3279,62.3365,73154.0
2015-12-30 14:00:00,72.99,73.0,72.97,72.98,86773.0,62.3365,62.345,62.3194,62.3279,86773.0
2015-12-30 14:05:00,72.97,72.99,72.96,72.98,124079.0,62.3194,62.3365,62.3108,62.3279,124079.0
2015-12-30 14:10:00,72.98,73.06,72.97,73.05,105543.0,62.3279,62.3962,62.3194,62.3877,105543.0
2015-12-30 14:15:00,73.06,73.06,73.02,73.03,102053.0,62.3962,62.3962,62.3621,62.3706,102053.0
2015-12-30 14:20:00,73.03,73.05,72.98,72.99,82899.0,62.3706,62.3877,62.3279,62.3365,82899.0
2015-12-30 14:25:00,72.99,72.99,72.96,72.98,99883.0,62.3365,62.3365,62.3108,62.3279,99883.0
2015-12-30 14:30:00,72.98,73.0,72.96,72.98,138052.0,62.3279,62.345,62.3108,62.3279,138052.0
2015-12-30 14:35:00,72.98,72.98,72.94,72.97,76603.0,62.3279,62.3279,62.2938,62.3194,76603.0
2015-12-30 14:40:00,72.97,72.98,72.94,72.95,113515.0,62.3194,62.3279,62.2938,62.3023,113515.0
2015-12-30 14:45:00,72.95,72.98,72.94,72.97,105750.0,62.3023,62.3279,62.2938,62.3194,105750.0
2015-12-30 14:50:00,72.97,72.98,72.92,72.93,125551.0,62.3194,62.3279,62.2767,62.2852,125551.0
2015-12-30 14:55:00,72.94,72.96,72.91,72.95,101816.0,62.2938,62.3108,62.2681,62.3023,101816.0
2015-12-30 15:00:00,72.95,72.99,72.94,72.98,127804.0,62.3023,62.3365,62.2938,62.3279,127804.0
2015-12-30 15:05:00,72.98,73.0,72.97,72.98,115724.0,62.3279,62.345,62.3194,62.3279,115724.0
2015-12-30 15:10:00,72.98,72.98,72.94,72.96,90962.0,62.3279,62.3279,62.2938,62.3108,90962.0
2015-12-30 15:15:00,72.96,73.0,72.96,73.0,103114.0,62.3108,62.345,62.3108,62.345,103114.0
2015-12-30 15:20:00,73.0,73.01,72.97,72.98,184259.0,62.345,62.3535,62.3194,62.3279,184259.0
2015-12-30 15:25:00,72.98,72.99,72.95,72.97,154684.0,62.3279,62.3365,62.3023,62.3194,154684.0
2015-12-30 15:30:00,72.97,72.97,72.72,72.73,312401.0,62.3194,62.3194,62.1059,62.1144,312401.0
2015-12-30 15:35:00,72.73,72.74,72.61,72.72,367233.0,62.1144,62.1229,62.0119,62.1059,367233.0
2015-12-30 15:40:00,72.72,72.8,72.67,72.76,186238.0,62.1059,62.1742,62.0632,62.14,186238.0
2015-12-30 15:45:00,72.76,72.79,72.74,72.78,128584.0,62.14,62.1657,62.1229,62.1571,128584.0
2015-12-30 15:50:00,72.79,72.81,72.71,72.72,191768.0,62.1657,62.1827,62.0973,62.1059,191768.0
2015-12-30 15:55:00,72.72,72.77,72.66,72.69,392643.0,62.1059,62.1486,62.0546,62.0802,392643.0
2015-12-31 09:30:00,72.42,72.46,72.27,72.39,190242.0,61.8497,61.8838,61.7216,61.824,190242.0
2015-12-31 09:35:00,72.39,72.39,72.27,72.33,64137.0,61.824,61.824,61.7216,61.7728,64137.0
2015-12-31 09:40:00,72.33,72.41,72.31,72.38,57609.0,61.7728,61.8411,61.7557,61.8155,57609.0
2015-12-31 09:45:00,72.38,72.44,72.35,72.4,51141.0,61.8155,61.8667,61.7899,61.8326,51141.0
2015-12-31 09:50:00,72.39,72.39,72.32,72.34,60578.0,61.824,61.824,61.7643,61.7813,60578.0
2015-12-31 09:55:00,72.35,72.43,72.35,72.43,65361.0,61.7899,61.8582,61.7899,61.8582,65361.0
2015-12-31 10:00:00,72.42,72.45,72.39,72.41,43953.0,61.8497,61.8753,61.824,61.8411,43953.0
2015-12-31 10:05:00,72.41,72.41,72.34,72.4,33099.0,61.8411,61.8411,61.7813,61.8326,33099.0
2015-12-31 10:10:00,72.42,72.46,72.39,72.4,28125.0,61.8497,61.8838,61.824,61.8326,28125.0
2015-12-31 10:15:00,72.4,72.41,72.36,72.37,24759.0,61.8326,61.8411,61.7984,61.807,24759.0
2015-12-31 10:20:00,72.37,72.37,72.32,72.34,43140.0,61.807,61.807,61.7643,61.7813,43140.0
2015-12-31 10:25:00,72.34,72.34,72.25,72.27,42595.0,61.7813,61.7813,61.7045,61.7216,42595.0
2015-12-31 10:30:00,72.27,72.27,72.15,72.2,115958.0,61.7216,61.7216,61.6191,61.6618,115958.0
2015-12-31 10:35:00,72.21,72.25,72.18,72.24,33954.0,61.6703,61.7045,61.6447,61.6959,33954.0
2015-12-31 10:40:00,72.23,72.23,72.19,72.19,25391.0,61.6874,61.6874,61.6532,61.6532,25391.0
2015-12-31 10:45:00,72.2,72.26,72.18,72.26,33243.0,61.6618,61.713,61.6447,61.713,33243.0
2015-12-31 10:50:00,72.26,72.29,72.26,72.29,36326.0,61.713,61.7386,61.713,61.7386,36326.0
2015-12-31 10:55:00,72.3,72.4,72.29,72.4,24808.0,61.7472,61.8326,61.7386,61.8326,24808.0
2015-12-31 11:00:00,72.41,72.6,72.41,72.54,115200.0,61.8411,62.0034,61.8411,61.9521,115200.0
2015-12-31 11:05:00,72.55,72.58,72.53,72.56,24462.0,61.9607,61.9863,61.9436,61.9692,24462.0
2015-12-31 11:10:00,72.57,72.57,72.51,72.55,51943.0,61.9778,61.9778,61.9265,61.9607,51943.0
2015-12-31 11:15:00,72.54,72.56,72.49,72.52,39722.0,61.9521,61.9692,61.9094,61.9351,39722.0
2015-12-31 11:20:00,72.51,72.51,72.44,72.44,14456.0,61.9265,61.9265,61.8667,61.8667,14456.0
2015-12-31 11:25:00,72.45,72.5,72.43,72.46,44380.0,61.8753,61.918,61.8582,61.8838,44380.0
2015-12-31 11:30:00,72.46,72.47,72.4,72.45,66939.0,61.8838,61.8924,61.8326,61.8753,66939.0
2015-12-31 11:35:00,72.45,72.47,72.44,72.45,57585.0,61.8753,61.8924,61.8667,61.8753,57585.0
2015-12-31 11:40:00,72.45,72.47,72.43,72.46,107769.0,61.8753,61.8924,61.8582,61.8838,107769.0
2015-12-31 11:45:00,72.45,72.55,72.45,72.51,95355.0,61.8753,61.9607,61.8753,61.9265,95355.0
2015-12-31 11:50:00,72.51,72.51,72.46,72.48,51286.0,61.9265,61.9265,61.8838,61.9009,51286.0
2015-12-31 11:55:00,72.47,72.53,72.46,72.53,43424.0,61.8924,61.9436,61.8838,61.9436,43424.0
2015-12-31 12:00:00,72.53,72.55,72.48,72.51,54926.0,61.9436,61.9607,61.9009,61.9265,54926.0
2015-12-31 12:05:00,72.5,72.54,72.48,72.54,105937.0,61.918,61.9521,61.9009,61.9521,105937.0
2015-12-31 12:10:00,72.54,72.54,72.47,72.49,87229.0,61.9521,61.9521,61.8924,61.9094,87229.0
2015-12-31 12:15:00,72.5,72.54,72.49,72.53,47556.0,61.918,61.9521,61.9094,61.9436,47556.0
2015-12-31 12:20:00,72.52,72.58,72.51,72.57,54224.0,61.9351,61.9863,61.9265,61.9778,54224.0
2015-12-31 12:25:00,72.57,72.6,72.53,72.6,73281.0,61.9778,62.0034,61.9436,62.0034,73281.0
2015-12-31 12:30:00,72.6,72.61,72.57,72.6,92934.0,62.0034,62.0119,61.9778,62.0034,92934.0
2015-12-31 12:35:00,72.6,72.63,72.6,72.62,61367.0,62.0034,62.029,62.0034,62.0205,61367.0
2015-12-31 12:40:00,72.64,72.73,72.63,72.71,131876.0,62.0375,62.1144,62.029,62.0973,131876.0
2015-12-31 12:45:00,72.72,72.75,72.66,72.68,50203.0,62.1059,62.1315,62.0546,62.0717,50203.0
2015-12-31 12:50:00,72.68,72.7,72.65,72.68,36889.0,62.0717,62.0888,62.0461,62.0717,36889.0
2015-12-31 12:55:00,72.67,72.7,72.63,72.64,49664.0,62.0632,62.0888,62.029,62.0375,49664.0
2015-12-31 13:00:00,72.63,72.67,72.57,72.58,47789.0,62.029,62.0632,61.9778,61.9863,47789.0
2015-12-31 13:05:00,72.58,72.58,72.47,72.47,38672.0,61.9863,61.9863,61.8924,61.8924,38672.0
2015-12-31 13:10:00,72.47,72.55,72.46,72.52,42665.0,61.8924,61.9607,61.8838,61.9351,42665.0
2015-12-31 13:15:00,72.52,72.53,72.47,72.48,23262.0,61.9351,61.9436,61.8924,61.9009,23262.0
2015-12-31 13:20:00,72.47,72.49,72.46,72.47,24019.0,61.8924,61.9094,61.8838,61.8924,24019.0
2015-12-31 13:25:00,72.46,72.48,72.43,72.44,33739.0,61.8838,61.9009,61.8582,61.8667,33739.0
2015-12-31 13:30:00,72.42,72.45,72.41,72.43,21215.0,61.8497,61.8753,61.8411,61.8582,21215.0
2015-12-31 13:35:00,72.44,72.47,72.42,72.43,39674.0,61.8667,61.8924,61.8497,61.8582,39674.0
2015-12-31 13:40:00,72.43,72.55,72.43,72.55,35953.0,61.8582,61.9607,61.8582,61.9607,35953.0
2015-12-31 13:45:00,72.56,72.56,72.52,72.54,12084.0,61.9692,61.9692,61.9351,61.9521,12084.0
2015-12-31 13:50:00,72.54,72.55,72.51,72.53,32893.0,61.9521,61.9607,61.9265,61.9436,32893.0
2015-12-31 13:55:00,72.53,72.54,72.49,72.53,19663.0,61.9436,61.9521,61.9094,61.9436,19663.0
2015-12-31 14:00:00,72.52,72.57,72.51,72.56,34903.0,61.9351,61.9778,61.9265,61.9692,34903.0
2015-12-31 14:05:00,72.55,72.56,72.45,72.45,57367.0,61.9607,61.9692,61.8753,61.8753,57367.0
2015-12-31 14:10:00,72.45,72.47,72.45,72.46,54772.0,61.8753,61.8924,61.8753,61.8838,54772.0
2015-12-31 14:15:00,72.46,72.49,72.44,72.44,24564.0,61.8838,61.9094,61.8667,61.8667,24564.0
2015-12-31 14:20:00,72.44,72.45,72.35,72.35,69121.0,61.8667,61.8753,61.7899,61.7899,69121.0
2015-12-31 14:25:00,72.34,72.34,72.26,72.29,49417.0,61.7813,61.7813,61.713,61.7386,49417.0
2015-12-31 14:30:00,72.3,72.31,72.25,72.26,80254.0,61.7472,61.7557,61.7045,61.713,80254.0
2015-12-31 14:35:00,72.27,72.28,72.21,72.23,32287.0,61.7216,61.7301,61.6703,61.6874,32287.0
2015-12-31 14:40:00,72.23,72.31,72.23,72.28,35343.0,61.6874,61.7557,61.6874,61.7301,35343.0
2015-12-31 14:45:00,72.28,72.34,72.27,72.33,50919.0,61.7301,61.7813,61.7216,61.7728,50919.0
2015-12-31 14:50:00,72.33,72.34,72.3,72.32,34071.0,61.7728,61.7813,61.7472,61.7643,34071.0
2015-12-31 14:55:00,72.32,72.33,72.25,72.25,41496.0,61.7643,61.7728,61.7045,61.7045,41496.0
2015-12-31 15:00:00,72.25,72.26,72.22,72.24,46053.0,61.7045,61.713,61.6788,61.6959,46053.0
2015-12-31 15:05:00,72.25,72.27,72.23,72.23,51317.0,61.7045,61.7216,61.6874,61.6874,51317.0
2015-12-31 15:10:00,72.23,72.25,72.17,72.24,352852.0,61.6874,61.7045,61.6361,61.6959,352852.0
2015-12-31 15:15:00,72.24,72.33,72.23,72.31,237140.0,61.6959,61.7728,61.6874,61.7557,237140.0
2015-12-31 15:20:00,72.31,72.32,72.28,72.31,247435.0,61.7557,61.7643,61.7301,61.7557,247435.0
2015-12-31 15:25:00,72.31,72.31,72.25,72.26,84676.0,61.7557,61.7557,61.7045,61.713,84676.0
2015-12-31 15:30:00,72.27,72.36,72.26,72.36,84285.0,61.7216,61.7984,61.713,61.7984,84285.0
2015-12-31 15:35:00,72.37,72.41,72.34,72.38,89158.0,61.807,61.8411,61.7813,61.8155,89158.0
2015-12-31 15:40:00,72.39,72.4,72.29,72.31,121694.0,61.824,61.8326,61.7386,61.7557,121694.0
2015-12-31 15:45:00,72.31,72.35,72.29,72.31,133172.0,61.7557,61.7899,61.7386,61.7557,133172.0
2015-12-31 15:50:00,72.31,72.31,72.25,72.26,181148.0,61.7557,61.7557,61.7045,61.713,181148.0
2015-12-31 15:55:00,72.26,72.26,72.04,72.04,640268.0,61.713,61.713,61.5251,61.5251,640268.0
2016-01-04 09:30:00,70.77,71.0,70.75,70.76,584552.0,60.4405,60.6369,60.4234,60.4319,584552.0
2016-01-04 09:35:00,70.75,70.91,70.59,70.61,356805.0,60.4234,60.5601,60.2868,60.3038,356805.0
2016-01-04 09:40:00,70.6,70.62,70.46,70.58,224307.0,60.2953,60.3124,60.1757,60.2782,224307.0
2016-01-04 09:45:00,70.58,70.66,70.44,70.58,257589.0,60.2782,60.3465,60.1587,60.2782,257589.0
2016-01-04 09:50:00,70.58,70.67,70.57,70.6,696088.0,60.2782,60.3551,60.2697,60.2953,696088.0
2016-01-04 09:55:00,70.6,70.74,70.4,70.62,235073.0,60.2953,60.4149,60.1245,60.3124,235073.0
2016-01-04 10:00:00,70.62,70.65,70.33,70.33,369874.0,60.3124,60.338,60.0647,60.0647,369874.0
2016-01-04 10:05:00,70.33,70.44,70.29,70.38,647555.0,60.0647,60.1587,60.0305,60.1074,647555.0
2016-01-04 10:10:00,70.38,70.45,70.28,70.45,260998.0,60.1074,60.1672,60.022,60.1672,260998.0
2016-01-04 10:15:00,70.45,70.51,70.39,70.51,127614.0,60.1672,60.2184,60.116,60.2184,127614.0
2016-01-04 10:20:00,70.51,70.6,70.39,70.39,194609.0,60.2184,60.2953,60.116,60.116,194609.0
2016-01-04 10:25:00,70.4,70.5,70.4,70.44,150771.0,60.1245,60.2099,60.1245,60.1587,150771.0
2016-01-04 10:30:00,70.43,70.46,70.35,70.4,217253.0,60.1501,60.1757,60.0818,60.1245,217253.0
2016-01-04 10:35:00,70.4,70.44,70.31,70.43,377325.0,60.1245,60.1587,60.0476,60.1501,377325.0
2016-01-04 10:40:00,70.42,70.43,70.28,70.38,731328.0,60.1416,60.1501,60.022,60.1074,731328.0
2016-01-04 10:45:00,70.38,70.46,70.34,70.45,455941.0,60.1074,60.1757,60.0733,60.1672,455941.0
2016-01-04 10:50:00,70.45,70.47,70.31,70.31,707074.0,60.1672,60.1843,60.0476,60.0476,707074.0
2016-01-04 10:55:00,70.3,70.32,70.22,70.26,396799.0,60.0391,60.0562,59.9708,60.0049,396799.0
2016-01-04 11:00:00,70.26,70.26,70.13,70.13,278853.0,60.0049,60.0049,59.8939,59.8939,278853.0
2016-01-04 11:05:00,70.13,70.17,70.06,70.11,207131.0,59.8939,59.9281,59.8341,59.8768,207131.0
2016-01-04 11:10:00,70.12,70.18,70.04,70.17,153919.0,59.8854,59.9366,59.817,59.9281,153919.0
2016-01-04 11:15:00,70.16,70.29,70.16,70.2,150072.0,59.9195,60.0305,59.9195,59.9537,150072.0
2016-01-04 11:20:00,70.2,70.33,70.17,70.31,152172.0,59.9537,60.0647,59.9281,60.0476,152172.0
2016-01-04 11:25:00,70.31,70.35,70.23,70.31,128477.0,60.0476,60.0818,59.9793,60.0476,128477.0
2016-01-04 11:30:00,70.3,70.39,70.26,70.39,197136.0,60.0391,60.116,60.0049,60.116,197136.0
2016-01-04 11:35:00,70.39,70.4,70.3,70.34,93542.0,60.116,60.1245,60.0391,60.0733,93542.0
2016-01-04 11:40:00,70.33,70.43,70.31,70.32,188152.0,60.0647,60.1501,60.0476,60.0562,188152.0
2016-01-04 11:45:00,70.32,70.33,70.22,70.28,229124.0,60.0562,60.0647,59.9708,60.022,229124.0
2016-01-04 11:50:00,70.28,70.3,70.24,70.25,117476.0,60.022,60.0391,59.9878,59.9964,117476.0
2016-01-04 11:55:00,70.25,70.3,70.21,70.26,102171.0,59.9964,60.0391,59.9622,60.0049,102171.0
2016-01-04 12:00:00,70.27,70.27,70.17,70.2,75204.0,60.0135,60.0135,59.9281,59.9537,75204.0
2016-01-04 12:05:00,70.2,70.32,70.17,70.22,114979.0,59.9537,60.0562,59.9281,59.9708,114979.0
2016-01-04 12:10:00,70.22,70.25,70.18,70.2,95887.0,59.9708,59.9964,59.9366,59.9537,95887.0
2016-01-04 12:15:00,70.21,70.27,70.2,70.23,125823.0,59.9622,60.0135,59.9537,59.9793,125823.0
2016-01-04 12:20:00,70.22,70.29,70.2,70.26,85312.0,59.9708,60.0305,59.9537,60.0049,85312.0
2016-01-04 12:25:00,70.26,70.28,70.22,70.22,58904.0,60.0049,60.022,59.9708,59.9708,58904.0
2016-01-04 12:30:00,70.22,70.22,70.16,70.18,85253.0,59.9708,59.9708,59.9195,59.9366,85253.0
2016-01-04 12:35:00,70.16,70.27,70.16,70.26,56398.0,59.9195,60.0135,59.9195,60.0049,56398.0
2016-01-04 12:40:00,70.25,70.34,70.22,70.33,91330.0,59.9964,60.0733,59.9708,60.0647,91330.0
2016-01-04 12:45:00,70.33,70.37,70.32,70.33,70171.0,60.0647,60.0989,60.0562,60.0647,70171.0
2016-01-04 12:50:00,70.33,70.37,70.28,70.37,111259.0,60.0647,60.0989,60.022,60.0989,111259.0
2016-01-04 12:55:00,70.36,70.38,70.28,70.28,96813.0,60.0903,60.1074,60.022,60.022,96813.0
2016-01-04 13:00:00,70.28,70.4,70.28,70.38,120562.0,60.022,60.1245,60.022,60.1074,120562.0
2016-01-04 13:05:00,70.38,70.43,70.36,70.42,185761.0,60.1074,60.1501,60.0903,60.1416,185761.0
2016-01-04 13:10:00,70.41,70.47,70.39,70.43,230149.0,60.133,60.1843,60.116,60.1501,230149.0
2016-01-04 13:15:00,70.43,70.49,70.38,70.39,110818.0,60.1501,60.2014,60.1074,60.116,110818.0
2016-01-04 13:20:00,70.39,70.43,70.3,70.31,89285.0,60.116,60.1501,60.0391,60.0476,89285.0
2016-01-04 13:25:00,70.32,70.36,70.3,70.34,56257.0,60.0562,60.0903,60.0391,60.0733,56257.0
2016-01-04 13:30:00,70.34,70.38,70.32,70.36,145004.0,60.0733,60.1074,60.0562,60.0903,145004.0
2016-01-04 13:35:00,70.36,70.41,70.35,70.38,54070.0,60.0903,60.133,60.0818,60.1074,54070.0
2016-01-04 13:40:00,70.38,70.43,70.33,70.38,70445.0,60.1074,60.1501,60.0647,60.1074,70445.0
2016-01-04 13:45:00,70.38,70.41,70.34,70.39,76784.0,60.1074,60.133,60.0733,60.116,76784.0
2016-01-04 13:50:00,70.38,70.45,70.38,70.41,83088.0,60.1074,60.1672,60.1074,60.133,83088.0
2016-01-04 13:55:00,70.41,70.46,70.35,70.39,125010.0,60.133,60.1757,60.0818,60.116,125010.0
2016-01-04 14:00:00,70.38,70.38,70.29,70.3,103269.0,60.1074,60.1074,60.0305,60.0391,103269.0
2016-01-04 14:05:00,70.3,70.36,70.26,70.35,106873.0,60.0391,60.0903,60.0049,60.0818,106873.0
2016-01-04 14:10:00,70.35,70.36,70.3,70.33,91452.0,60.0818,60.0903,60.0391,60.0647,91452.0
2016-01-04 14:15:00,70.33,70.43,70.27,70.42,99597.0,60.0647,60.1501,60.0135,60.1416,99597.0
2016-01-04 14:20:00,70.42,70.51,70.41,70.45,119490.0,60.1416,60.2184,60.133,60.1672,119490.0
2016-01-04 14:25:00,70.45,70.52,70.43,70.43,107530.0,60.1672,60.227,60.1501,60.1501,107530.0
2016-01-04 14:30:00,70.44,70.47,70.29,70.3,93156.0,60.1587,60.1843,60.0305,60.0391,93156.0
2016-01-04 14:35:00,70.29,70.3,70.21,70.25,90330.0,60.0305,60.0391,59.9622,59.9964,90330.0
2016-01-04 14:40:00,70.25,70.29,70.23,70.24,86750.0,59.9964,60.0305,59.9793,59.9878,86750.0
2016-01-04 14:45:00,70.24,70.28,70.18,70.21,273036.0,59.9878,60.022,59.9366,59.9622,273036.0
2016-01-04 14:50:00,70.21,70.25,70.11,70.15,207554.0,59.9622,59.9964,59.8768,59.911,207554.0
2016-01-04 14:55:00,70.14,70.21,70.13,70.2,167496.0,59.9024,59.9622,59.8939,59.9537,167496.0
2016-01-04 15:00:00,70.2,70.2,70.07,70.08,121584.0,59.9537,59.9537,59.8427,59.8512,121584.0
2016-01-04 15:05:00,70.09,70.13,70.06,70.09,143429.0,59.8597,59.8939,59.8341,59.8597,143429.0
2016-01-04 15:10:00,70.09,70.13,70.01,70.07,212695.0,59.8597,59.8939,59.7914,59.8427,212695.0
2016-01-04 15:15:00,70.06,70.12,70.05,70.11,139138.0,59.8341,59.8854,59.8256,59.8768,139138.0
2016-01-04 15:20:00,70.11,70.12,70.05,70.05,212401.0,59.8768,59.8854,59.8256,59.8256,212401.0
2016-01-04 15:25:00,70.05,70.1,70.04,70.08,197944.0,59.8256,59.8683,59.817,59.8512,197944.0
2016-01-04 15:30:00,70.08,70.24,70.07,70.21,313111.0,59.8512,59.9878,59.8427,59.9622,313111.0
2016-01-04 15:35:00,70.2,70.26,70.16,70.25,420139.0,59.9537,60.0049,59.9195,59.9964,420139.0
2016-01-04 15:40:00,70.26,70.4,70.23,70.37,340548.0,60.0049,60.1245,59.9793,60.0989,340548.0
2016-01-04 15:45:00,70.38,70.62,70.38,70.62,336772.0,60.1074,60.3124,60.1074,60.3124,336772.0
2016-01-04 15:50:00,70.62,70.65,70.51,70.59,464878.0,60.3124,60.338,60.2184,60.2868,464878.0
2016-01-04 15:55:00,70.59,70.71,70.58,70.69,1618935.0,60.2868,60.3892,60.2782,60.3722,1618935.0
2016-01-05 09:30:00,70.93,71.2,70.88,71.13,315361.0,60.5771,60.8077,60.5344,60.7479,315361.0
2016-01-05 09:35:00,71.13,71.17,71.02,71.04,265839.0,60.7479,60.7821,60.654,60.6711,265839.0
2016-01-05 09:40:00,71.04,71.2,71.04,71.15,140976.0,60.6711,60.8077,60.6711,60.765,140976.0
2016-01-05 09:45:00,71.15,71.25,71.11,71.22,209907.0,60.765,60.8504,60.7309,60.8248,209907.0
2016-01-05 09:50:00,71.22,71.35,71.2,71.29,83253.0,60.8248,60.9358,60.8077,60.8846,83253.0
2016-01-05 09:55:00,71.3,71.34,71.24,71.26,219434.0,60.8931,60.9273,60.8419,60.859,219434.0
2016-01-05 10:00:00,71.27,71.33,71.25,71.26,353681.0,60.8675,60.9188,60.8504,60.859,353681.0
2016-01-05 10:05:00,71.26,71.27,71.19,71.19,343018.0,60.859,60.8675,60.7992,60.7992,343018.0
2016-01-05 10:10:00,71.19,71.32,71.19,71.31,340392.0,60.7992,60.9102,60.7992,60.9017,340392.0
2016-01-05 10:15:00,71.31,71.31,71.24,71.26,313706.0,60.9017,60.9017,60.8419,60.859,313706.0
2016-01-05 10:20:00,71.25,71.27,71.09,71.15,287880.0,60.8504,60.8675,60.7138,60.765,287880.0
2016-01-05 10:25:00,71.15,71.21,71.09,71.09,243498.0,60.765,60.8163,60.7138,60.7138,243498.0
2016-01-05 10:30:00,71.09,71.17,71.08,71.12,137298.0,60.7138,60.7821,60.7052,60.7394,137298.0
2016-01-05 10:35:00,71.12,71.24,71.06,71.23,179074.0,60.7394,60.8419,60.6882,60.8333,179074.0
2016-01-05 10:40:00,71.23,71.31,71.22,71.25,128259.0,60.8333,60.9017,60.8248,60.8504,128259.0
2016-01-05 10:45:00,71.25,71.3,71.19,71.29,268552.0,60.8504,60.8931,60.7992,60.8846,268552.0
2016-01-05 10:50:00,71.3,71.36,71.29,71.34,309834.0,60.8931,60.9444,60.8846,60.9273,309834.0
2016-01-05 10:55:00,71.34,71.38,71.26,71.27,128998.0,60.9273,60.9615,60.859,60.8675,128998.0
2016-01-05 11:00:00,71.28,71.32,71.22,71.23,311543.0,60.876,60.9102,60.8248,60.8333,311543.0
2016-01-05 11:05:00,71.23,71.27,71.18,71.19,68002.0,60.8333,60.8675,60.7906,60.7992,68002.0
2016-01-05 11:10:00,71.19,71.23,71.09,71.09,221725.0,60.7992,60.8333,60.7138,60.7138,221725.0
2016-01-05 11:15:00,71.1,71.15,71.04,71.05,92904.0,60.7223,60.765,60.6711,60.6796,92904.0
2016-01-05 11:20:00,71.05,71.13,71.05,71.09,127333.0,60.6796,60.7479,60.6796,60.7138,127333.0
2016-01-05 11:25:00,71.1,71.21,71.09,71.11,144640.0,60.7223,60.8163,60.7138,60.7309,144640.0
2016-01-05 11:30:00,71.1,71.18,71.08,71.17,139802.0,60.7223,60.7906,60.7052,60.7821,139802.0
2016-01-05 11:35:00,71.17,71.2,71.13,71.14,98582.0,60.7821,60.8077,60.7479,60.7565,98582.0
2016-01-05 11:40:00,71.15,71.17,71.04,71.06,96770.0,60.765,60.7821,60.6711,60.6882,96770.0
2016-01-05 11:45:00,71.06,71.08,70.99,71.08,158857.0,60.6882,60.7052,60.6284,60.7052,158857.0
2016-01-05 11:50:00,71.08,71.1,71.01,71.03,72975.0,60.7052,60.7223,60.6455,60.6625,72975.0
2016-01-05 11:55:00,71.02,71.06,70.99,71.05,110449.0,60.654,60.6882,60.6284,60.6796,110449.0
2016-01-05 12:00:00,71.05,71.05,70.92,70.92,70051.0,60.6796,60.6796,60.5686,60.5686,70051.0
2016-01-05 12:05:00,70.92,70.95,70.86,70.88,110674.0,60.5686,60.5942,60.5174,60.5344,110674.0
2016-01-05 12:10:00,70.89,70.94,70.88,70.89,147313.0,60.543,60.5857,60.5344,60.543,147313.0
2016-01-05 12:15:00,70.88,70.88,70.8,70.82,90847.0,60.5344,60.5344,60.4661,60.4832,90847.0
2016-01-05 12:20:00,70.82,70.91,70.81,70.88,130517.0,60.4832,60.5601,60.4747,60.5344,130517.0
2016-01-05 12:25:00,70.88,70.92,70.84,70.89,68902.0,60.5344,60.5686,60.5003,60.543,68902.0
2016-01-05 12:30:00,70.88,70.9,70.85,70.86,82106.0,60.5344,60.5515,60.5088,60.5174,82106.0
2016-01-05 12:35:00,70.86,70.9,70.83,70.9,74878.0,60.5174,60.5515,60.4917,60.5515,74878.0
2016-01-05 12:40:00,70.9,70.9,70.79,70.81,57035.0,60.5515,60.5515,60.4576,60.4747,57035.0
2016-01-05 12:45:00,70.8,70.83,70.77,70.81,53449.0,60.4661,60.4917,60.4405,60.4747,53449.0
2016-01-05 12:50:00,70.8,70.85,70.77,70.85,78763.0,60.4661,60.5088,60.4405,60.5088,78763.0
2016-01-05 12:55:00,70.85,70.91,70.82,70.91,56898.0,60.5088,60.5601,60.4832,60.5601,56898.0
2016-01-05 13:00:00,70.91,70.96,70.87,70.96,90536.0,60.5601,60.6028,60.5259,60.6028,90536.0
2016-01-05 13:05:00,70.97,70.99,70.89,70.9,46287.0,60.6113,60.6284,60.543,60.5515,46287.0
2016-01-05 13:10:00,70.91,70.95,70.88,70.89,69017.0,60.5601,60.5942,60.5344,60.543,69017.0
2016-01-05 13:15:00,70.9,70.92,70.82,70.82,62337.0,60.5515,60.5686,60.4832,60.4832,62337.0
2016-01-05 13:20:00,70.81,70.81,70.76,70.78,43192.0,60.4747,60.4747,60.4319,60.449,43192.0
2016-01-05 13:25:00,70.78,70.88,70.78,70.88,27228.0,60.449,60.5344,60.449,60.5344,27228.0
2016-01-05 13:30:00,70.87,70.92,70.86,70.9,56760.0,60.5259,60.5686,60.5174,60.5515,56760.0
2016-01-05 13:35:00,70.91,70.94,70.9,70.94,25384.0,60.5601,60.5857,60.5515,60.5857,25384.0
2016-01-05 13:40:00,70.95,71.12,70.94,71.12,109896.0,60.5942,60.7394,60.5857,60.7394,109896.0
2016-01-05 13:45:00,71.13,71.19,71.12,71.18,47269.0,60.7479,60.7992,60.7394,60.7906,47269.0
2016-01-05 13:50:00,71.19,71.23,71.17,71.22,124273.0,60.7992,60.8333,60.7821,60.8248,124273.0
2016-01-05 13:55:00,71.23,71.24,71.13,71.17,54838.0,60.8333,60.8419,60.7479,60.7821,54838.0
2016-01-05 14:00:00,71.17,71.18,71.09,71.1,102359.0,60.7821,60.7906,60.7138,60.7223,102359.0
2016-01-05 14:05:00,71.1,71.1,71.02,71.08,60679.0,60.7223,60.7223,60.654,60.7052,60679.0
2016-01-05 14:10:00,71.08,71.19,71.07,71.14,54555.0,60.7052,60.7992,60.6967,60.7565,54555.0
2016-01-05 14:15:00,71.15,71.2,71.11,71.19,101829.0,60.765,60.8077,60.7309,60.7992,101829.0
2016-01-05 14:20:00,71.19,71.31,71.18,71.31,105044.0,60.7992,60.9017,60.7906,60.9017,105044.0
2016-01-05 14:25:00,71.31,71.32,71.24,71.26,57161.0,60.9017,60.9102,60.8419,60.859,57161.0
2016-01-05 14:30:00,71.25,71.26,71.17,71.18,57206.0,60.8504,60.859,60.7821,60.7906,57206.0
2016-01-05 14:35:00,71.17,71.21,71.12,71.13,70066.0,60.7821,60.8163,60.7394,60.7479,70066.0
2016-01-05 14:40:00,71.14,71.15,71.09,71.11,41976.0,60.7565,60.765,60.7138,60.7309,41976.0
2016-01-05 14:45:00,71.11,71.13,71.08,71.13,58789.0,60.7309,60.7479,60.7052,60.7479,58789.0
2016-01-05 14:50:00,71.13,71.19,71.12,71.14,76190.0,60.7479,60.7992,60.7394,60.7565,76190.0
2016-01-05 14:55:00,71.15,71.17,71.06,71.11,49900.0,60.765,60.7821,60.6882,60.7309,49900.0
2016-01-05 15:00:00,71.11,71.11,70.98,70.99,69905.0,60.7309,60.7309,60.6198,60.6284,69905.0
2016-01-05 15:05:00,70.99,71.01,70.94,70.99,81526.0,60.6284,60.6455,60.5857,60.6284,81526.0
2016-01-05 15:10:00,70.99,71.12,70.98,71.12,114435.0,60.6284,60.7394,60.6198,60.7394,114435.0
2016-01-05 15:15:00,71.12,71.13,71.0,71.01,94713.0,60.7394,60.7479,60.6369,60.6455,94713.0
2016-01-05 15:20:00,71.0,71.0,70.89,70.95,179492.0,60.6369,60.6369,60.543,60.5942,179492.0
2016-01-05 15:25:00,70.94,71.07,70.92,71.03,131513.0,60.5857,60.6967,60.5686,60.6625,131513.0
2016-01-05 15:30:00,71.03,71.14,70.98,71.06,219046.0,60.6625,60.7565,60.6198,60.6882,219046.0
2016-01-05 15:35:00,71.07,71.11,70.98,71.05,146703.0,60.6967,60.7309,60.6198,60.6796,146703.0
2016-01-05 15:40:00,71.05,71.2,71.05,71.11,272861.0,60.6796,60.8077,60.6796,60.7309,272861.0
2016-01-05 15:45:00,71.12,71.12,71.0,71.09,295337.0,60.7394,60.7394,60.6369,60.7138,295337.0
2016-01-05 15:50:00,71.09,71.14,71.06,71.08,262124.0,60.7138,60.7565,60.6882,60.7052,262124.0
2016-01-05 15:55:00,71.08,71.17,71.04,71.09,865323.0,60.7052,60.7821,60.6711,60.7138,865323.0
2016-01-06 09:30:00,70.06,70.26,70.05,70.21,246145.0,59.8341,60.0049,59.8256,59.9622,246145.0
2016-01-06 09:35:00,70.19,70.39,70.14,70.38,229621.0,59.9451,60.116,59.9024,60.1074,229621.0
2016-01-06 09:40:00,70.38,70.41,70.27,70.36,195743.0,60.1074,60.133,60.0135,60.0903,195743.0
2016-01-06 09:45:00,70.36,70.4,70.22,70.24,489611.0,60.0903,60.1245,59.9708,59.9878,489611.0
2016-01-06 09:50:00,70.25,70.28,70.15,70.18,218108.0,59.9964,60.022,59.911,59.9366,218108.0
2016-01-06 09:55:00,70.19,70.25,70.15,70.23,158970.0,59.9451,59.9964,59.911,59.9793,158970.0
2016-01-06 10:00:00,70.22,70.3,70.17,70.21,192888.0,59.9708,60.0391,59.9281,59.9622,192888.0
2016-01-06 10:05:00,70.21,70.31,70.2,70.27,165154.0,59.9622,60.0476,59.9537,60.0135,165154.0
2016-01-06 10:10:00,70.28,70.33,70.2,70.31,173572.0,60.022,60.0647,59.9537,60.0476,173572.0
2016-01-06 10:15:00,70.31,70.4,70.29,70.39,88505.0,60.0476,60.1245,60.0305,60.116,88505.0
2016-01-06 10:20:00,70.39,70.6,70.38,70.55,184547.0,60.116,60.2953,60.1074,60.2526,184547.0
2016-01-06 10:25:00,70.56,70.58,70.5,70.57,100180.0,60.2611,60.2782,60.2099,60.2697,100180.0
2016-01-06 10:30:00,70.56,70.56,70.46,70.47,199247.0,60.2611,60.2611,60.1757,60.1843,199247.0
2016-01-06 10:35:00,70.48,70.51,70.38,70.41,98345.0,60.1928,60.2184,60.1074,60.133,98345.0
2016-01-06 10:40:00,70.4,70.46,70.38,70.44,73561.0,60.1245,60.1757,60.1074,60.1587,73561.0
2016-01-06 10:45:00,70.43,70.47,70.39,70.46,127638.0,60.1501,60.1843,60.116,60.1757,127638.0
2016-01-06 10:50:00,70.45,70.48,70.43,70.47,42455.0,60.1672,60.1928,60.1501,60.1843,42455.0
2016-01-06 10:55:00,70.48,70.59,70.47,70.57,68441.0,60.1928,60.2868,60.1843,60.2697,68441.0
2016-01-06 11:00:00,70.57,70.68,70.56,70.68,250490.0,60.2697,60.3636,60.2611,60.3636,250490.0
2016-01-06 11:05:00,70.69,70.69,70.6,70.64,183483.0,60.3722,60.3722,60.2953,60.3295,183483.0
2016-01-06 11:10:00,70.64,70.68,70.61,70.68,143566.0,60.3295,60.3636,60.3038,60.3636,143566.0
2016-01-06 11:15:00,70.68,70.83,70.64,70.79,103053.0,60.3636,60.4917,60.3295,60.4576,103053.0
2016-01-06 11:20:00,70.8,70.95,70.8,70.9,118022.0,60.4661,60.5942,60.4661,60.5515,118022.0
2016-01-06 11:25:00,70.91,70.92,70.82,70.89,63459.0,60.5601,60.5686,60.4832,60.543,63459.0
2016-01-06 11:30:00,70.89,70.9,70.84,70.88,48556.0,60.543,60.5515,60.5003,60.5344,48556.0
2016-01-06 11:35:00,70.89,70.94,70.83,70.93,52444.0,60.543,60.5857,60.4917,60.5771,52444.0
2016-01-06 11:40:00,70.92,70.98,70.87,70.87,94172.0,60.5686,60.6198,60.5259,60.5259,94172.0
2016-01-06 11:45:00,70.87,70.9,70.85,70.9,38039.0,60.5259,60.5515,60.5088,60.5515,38039.0
2016-01-06 11:50:00,70.89,70.91,70.86,70.9,55488.0,60.543,60.5601,60.5174,60.5515,55488.0
2016-01-06 11:55:00,70.9,70.9,70.78,70.8,97755.0,60.5515,60.5515,60.449,60.4661,97755.0
2016-01-06 12:00:00,70.8,70.81,70.76,70.77,90594.0,60.4661,60.4747,60.4319,60.4405,90594.0
2016-01-06 12:05:00,70.78,70.79,70.72,70.75,33966.0,60.449,60.4576,60.3978,60.4234,33966.0
2016-01-06 12:10:00,70.75,70.78,70.72,70.78,33985.0,60.4234,60.449,60.3978,60.449,33985.0
2016-01-06 12:15:00,70.78,70.8,70.73,70.74,74337.0,60.449,60.4661,60.4063,60.4149,74337.0
2016-01-06 12:20:00,70.73,70.76,70.68,70.74,65207.0,60.4063,60.4319,60.3636,60.4149,65207.0
2016-01-06 12:25:00,70.75,70.76,70.67,70.7,52806.0,60.4234,60.4319,60.3551,60.3807,52806.0
2016-01-06 12:30:00,70.7,70.77,70.68,70.76,30500.0,60.3807,60.4405,60.3636,60.4319,30500.0
2016-01-06 12:35:00,70.76,70.93,70.72,70.89,172557.0,60.4319,60.5771,60.3978,60.543,172557.0
2016-01-06 12:40:00,70.89,70.9,70.78,70.79,55692.0,60.543,60.5515,60.449,60.4576,55692.0
2016-01-06 12:45:00,70.78,70.87,70.78,70.82,1296944.0,60.449,60.5259,60.449,60.4832,1296944.0
2016-01-06 12:50:00,70.82,70.84,70.77,70.78,180363.0,60.4832,60.5003,60.4405,60.449,180363.0
2016-01-06 12:55:00,70.78,70.79,70.72,70.72,83681.0,60.449,60.4576,60.3978,60.3978,83681.0
2016-01-06 13:00:00,70.72,70.76,70.7,70.76,92065.0,60.3978,60.4319,60.3807,60.4319,92065.0
2016-01-06 13:05:00,70.75,70.76,70.64,70.66,56065.0,60.4234,60.4319,60.3295,60.3465,56065.0
2016-01-06 13:10:00,70.66,70.67,70.56,70.57,132912.0,60.3465,60.3551,60.2611,60.2697,132912.0
2016-01-06 13:15:00,70.57,70.58,70.52,70.57,64826.0,60.2697,60.2782,60.227,60.2697,64826.0
2016-01-06 13:20:00,70.56,70.59,70.55,70.59,36212.0,60.2611,60.2868,60.2526,60.2868,36212.0
2016-01-06 13:25:00,70.6,70.61,70.55,70.58,33112.0,60.2953,60.3038,60.2526,60.2782,33112.0
2016-01-06 13:30:00,70.59,70.63,70.57,70.63,62505.0,60.2868,60.3209,60.2697,60.3209,62505.0
2016-01-06 13:35:00,70.63,70.69,70.62,70.65,84831.0,60.3209,60.3722,60.3124,60.338,84831.0
2016-01-06 13:40:00,70.66,70.66,70.58,70.59,38950.0,60.3465,60.3465,60.2782,60.2868,38950.0
2016-01-06 13:45:00,70.58,70.6,70.52,70.53,79944.0,60.2782,60.2953,60.227,60.2355,79944.0
2016-01-06 13:50:00,70.53,70.57,70.49,70.53,149556.0,60.2355,60.2697,60.2014,60.2355,149556.0
2016-01-06 13:55:00,70.53,70.55,70.48,70.49,95651.0,60.2355,60.2526,60.1928,60.2014,95651.0
2016-01-06 14:00:00,70.48,70.64,70.45,70.55,229219.0,60.1928,60.3295,60.1672,60.2526,229219.0
2016-01-06 14:05:00,70.55,70.59,70.47,70.59,150799.0,60.2526,60.2868,60.1843,60.2868,150799.0
2016-01-06 14:10:00,70.59,70.62,70.49,70.6,103183.0,60.2868,60.3124,60.2014,60.2953,103183.0
2016-01-06 14:15:00,70.61,70.74,70.61,70.73,127515.0,60.3038,60.4149,60.3038,60.4063,127515.0
2016-01-06 14:20:00,70.73,70.75,70.58,70.6,63738.0,60.4063,60.4234,60.2782,60.2953,63738.0
2016-01-06 14:25:00,70.59,70.62,70.52,70.54,57486.0,60.2868,60.3124,60.227,60.2441,57486.0
2016-01-06 14:30:00,70.54,70.59,70.52,70.57,85737.0,60.2441,60.2868,60.227,60.2697,85737.0
2016-01-06 14:35:00,70.57,70.6,70.48,70.48,73120.0,60.2697,60.2953,60.1928,60.1928,73120.0
2016-01-06 14:40:00,70.48,70.49,70.26,70.29,135675.0,60.1928,60.2014,60.0049,60.0305,135675.0
2016-01-06 14:45:00,70.29,70.3,70.14,70.14,120783.0,60.0305,60.0391,59.9024,59.9024,120783.0
2016-01-06 14:50:00,70.13,70.17,70.09,70.1,178179.0,59.8939,59.9281,59.8597,59.8683,178179.0
2016-01-06 14:55:00,70.1,70.1,70.03,70.06,128246.0,59.8683,59.8683,59.8085,59.8341,128246.0
2016-01-06 15:00:00,70.05,70.11,70.0,70.09,489388.0,59.8256,59.8768,59.7829,59.8597,489388.0
2016-01-06 15:05:00,70.09,70.17,70.07,70.16,194632.0,59.8597,59.9281,59.8427,59.9195,194632.0
2016-01-06 15:10:00,70.16,70.22,70.13,70.22,150865.0,59.9195,59.9708,59.8939,59.9708,150865.0
2016-01-06 15:15:00,70.21,70.34,70.19,70.32,104398.0,59.9622,60.0733,59.9451,60.0562,104398.0
2016-01-06 15:20:00,70.31,70.41,70.3,70.41,126853.0,60.0476,60.133,60.0391,60.133,126853.0
2016-01-06 15:25:00,70.4,70.45,70.33,70.41,155902.0,60.1245,60.1672,60.0647,60.133,155902.0
2016-01-06 15:30:00,70.41,70.52,70.41,70.52,391594.0,60.133,60.227,60.133,60.227,391594.0
2016-01-06 15:35:00,70.52,70.58,70.47,70.56,146634.0,60.227,60.2782,60.1843,60.2611,146634.0
2016-01-06 15:40:00,70.55,70.55,70.45,70.48,168974.0,60.2526,60.2526,60.1672,60.1928,168974.0
2016-01-06 15:45:00,70.48,70.49,70.37,70.44,201913.0,60.1928,60.2014,60.0989,60.1587,201913.0
2016-01-06 15:50:00,70.45,70.46,70.27,70.4,388137.0,60.1672,60.1757,60.0135,60.1245,388137.0
2016-01-06 15:55:00,70.4,70.52,70.36,70.48,697983.0,60.1245,60.227,60.0903,60.1928,697983.0
2016-01-07 09:30:00,69.13,69.35,69.0,69.3,279488.0,59.0399,59.2278,58.9288,59.185,279488.0
2016-01-07 09:35:00,69.29,69.5,69.25,69.45,245604.0,59.1765,59.3559,59.1423,59.3132,245604.0
2016-01-07 09:40:00,69.45,69.5,69.33,69.4,339388.0,59.3132,59.3559,59.2107,59.2705,339388.0
2016-01-07 09:45:00,69.4,69.46,69.3,69.44,431172.0,59.2705,59.3217,59.185,59.3046,431172.0
2016-01-07 09:50:00,69.45,69.51,69.36,69.41,178630.0,59.3132,59.3644,59.2363,59.279,178630.0
2016-01-07 09:55:00,69.42,69.49,69.38,69.47,123742.0,59.2875,59.3473,59.2534,59.3302,123742.0
2016-01-07 10:00:00,69.46,69.52,69.4,69.43,80089.0,59.3217,59.3729,59.2705,59.2961,80089.0
2016-01-07 10:05:00,69.42,69.44,69.32,69.38,99574.0,59.2875,59.3046,59.2021,59.2534,99574.0
2016-01-07 10:10:00,69.36,69.49,69.3,69.49,192731.0,59.2363,59.3473,59.185,59.3473,192731.0
2016-01-07 10:15:00,69.49,69.55,69.44,69.53,87866.0,59.3473,59.3986,59.3046,59.3815,87866.0
2016-01-07 10:20:00,69.54,69.61,69.4,69.45,275340.0,59.39,59.4498,59.2705,59.3132,275340.0
2016-01-07 10:25:00,69.45,69.6,69.44,69.57,332569.0,59.3132,59.4413,59.3046,59.4156,332569.0
2016-01-07 10:30:00,69.57,69.87,69.57,69.87,186385.0,59.4156,59.6719,59.4156,59.6719,186385.0
2016-01-07 10:35:00,69.87,69.94,69.78,69.91,145336.0,59.6719,59.7316,59.595,59.706,145336.0
2016-01-07 10:40:00,69.92,69.93,69.81,69.86,69443.0,59.7146,59.7231,59.6206,59.6633,69443.0
2016-01-07 10:45:00,69.87,69.92,69.8,69.87,166981.0,59.6719,59.7146,59.6121,59.6719,166981.0
2016-01-07 10:50:00,69.87,70.0,69.87,69.96,80946.0,59.6719,59.7829,59.6719,59.7487,80946.0
2016-01-07 10:55:00,69.96,70.01,69.85,69.87,211072.0,59.7487,59.7914,59.6548,59.6719,211072.0
2016-01-07 11:00:00,69.86,69.89,69.76,69.8,98120.0,59.6633,59.6889,59.5779,59.6121,98120.0
2016-01-07 11:05:00,69.79,69.82,69.69,69.69,90120.0,59.6035,59.6291,59.5181,59.5181,90120.0
2016-01-07 11:10:00,69.69,69.78,69.64,69.67,65482.0,59.5181,59.595,59.4754,59.501,65482.0
2016-01-07 11:15:00,69.66,69.67,69.59,69.59,54382.0,59.4925,59.501,59.4327,59.4327,54382.0
2016-01-07 11:20:00,69.59,69.64,69.48,69.52,107629.0,59.4327,59.4754,59.3388,59.3729,107629.0
2016-01-07 11:25:00,69.52,69.61,69.51,69.53,56286.0,59.3729,59.4498,59.3644,59.3815,56286.0
2016-01-07 11:30:00,69.53,69.62,69.52,69.58,99324.0,59.3815,59.4583,59.3729,59.4242,99324.0
2016-01-07 11:35:00,69.58,69.61,69.53,69.6,67232.0,59.4242,59.4498,59.3815,59.4413,67232.0
2016-01-07 11:40:00,69.6,69.72,69.57,69.67,66362.0,59.4413,59.5437,59.4156,59.501,66362.0
2016-01-07 11:45:00,69.67,69.67,69.43,69.44,101500.0,59.501,59.501,59.2961,59.3046,101500.0
2016-01-07 11:50:00,69.44,69.49,69.42,69.47,91246.0,59.3046,59.3473,59.2875,59.3302,91246.0
2016-01-07 11:55:00,69.47,69.5,69.44,69.45,58203.0,59.3302,59.3559,59.3046,59.3132,58203.0
2016-01-07 12:00:00,69.45,69.5,69.42,69.5,65251.0,59.3132,59.3559,59.2875,59.3559,65251.0
2016-01-07 12:05:00,69.5,69.52,69.43,69.48,101912.0,59.3559,59.3729,59.2961,59.3388,101912.0
2016-01-07 12:10:00,69.5,69.53,69.45,69.49,58459.0,59.3559,59.3815,59.3132,59.3473,58459.0
2016-01-07 12:15:00,69.49,69.56,69.46,69.51,49346.0,59.3473,59.4071,59.3217,59.3644,49346.0
2016-01-07 12:20:00,69.51,69.54,69.45,69.45,98188.0,59.3644,59.39,59.3132,59.3132,98188.0
2016-01-07 12:25:00,69.46,69.47,69.41,69.42,50691.0,59.3217,59.3302,59.279,59.2875,50691.0
2016-01-07 12:30:00,69.42,69.54,69.41,69.53,58674.0,59.2875,59.39,59.279,59.3815,58674.0
2016-01-07 12:35:00,69.53,69.53,69.34,69.36,64259.0,59.3815,59.3815,59.2192,59.2363,64259.0
2016-01-07 12:40:00,69.36,69.42,69.36,69.4,52309.0,59.2363,59.2875,59.2363,59.2705,52309.0
2016-01-07 12:45:00,69.4,69.47,69.37,69.45,79597.0,59.2705,59.3302,59.2448,59.3132,79597.0
2016-01-07 12:50:00,69.45,69.45,69.38,69.38,76000.0,59.3132,59.3132,59.2534,59.2534,76000.0
2016-01-07 12:55:00,69.38,69.44,69.31,69.34,250437.0,59.2534,59.3046,59.1936,59.2192,250437.0
2016-01-07 13:00:00,69.34,69.36,69.27,69.29,79764.0,59.2192,59.2363,59.1594,59.1765,79764.0
2016-01-07 13:05:00,69.3,69.3,69.13,69.15,199053.0,59.185,59.185,59.0399,59.0569,199053.0
2016-01-07 13:10:00,69.15,69.16,69.01,69.09,401109.0,59.0569,59.0655,58.9374,59.0057,401109.0
2016-01-07 13:15:00,69.09,69.09,69.0,69.03,198564.0,59.0057,59.0057,58.9288,58.9545,198564.0
2016-01-07 13:20:00,69.03,69.04,68.93,69.04,138884.0,58.9545,58.963,58.8691,58.963,138884.0
2016-01-07 13:25:00,69.04,69.15,69.04,69.12,84572.0,58.963,59.0569,58.963,59.0313,84572.0
2016-01-07 13:30:00,69.11,69.11,68.97,69.04,173401.0,59.0228,59.0228,58.9032,58.963,173401.0
2016-01-07 13:35:00,69.05,69.08,68.87,68.94,169460.0,58.9715,58.9972,58.8178,58.8776,169460.0
2016-01-07 13:40:00,68.93,69.06,68.88,69.04,180166.0,58.8691,58.9801,58.8264,58.963,180166.0
2016-01-07 13:45:00,69.03,69.09,68.98,69.08,197953.0,58.9545,59.0057,58.9118,58.9972,197953.0
2016-01-07 13:50:00,69.08,69.18,69.06,69.17,294969.0,58.9972,59.0826,58.9801,59.074,294969.0
2016-01-07 13:55:00,69.17,69.18,69.06,69.08,156551.0,59.074,59.0826,58.9801,58.9972,156551.0
2016-01-07 14:00:00,69.09,69.12,68.97,69.05,246010.0,59.0057,59.0313,58.9032,58.9715,246010.0
2016-01-07 14:05:00,69.04,69.12,68.98,69.03,99641.0,58.963,59.0313,58.9118,58.9545,99641.0
2016-01-07 14:10:00,69.02,69.15,68.97,69.05,106177.0,58.9459,59.0569,58.9032,58.9715,106177.0
2016-01-07 14:15:00,69.06,69.19,69.03,69.18,84312.0,58.9801,59.0911,58.9545,59.0826,84312.0
2016-01-07 14:20:00,69.17,69.24,69.12,69.14,111523.0,59.074,59.1338,59.0313,59.0484,111523.0
2016-01-07 14:25:00,69.14,69.16,69.03,69.04,149313.0,59.0484,59.0655,58.9545,58.963,149313.0
2016-01-07 14:30:00,69.04,69.12,68.93,69.01,771414.0,58.963,59.0313,58.8691,58.9374,771414.0
2016-01-07 14:35:00,69.0,69.17,68.98,69.16,158742.0,58.9288,59.074,58.9118,59.0655,158742.0
2016-01-07 14:40:00,69.17,69.28,69.1,69.26,198603.0,59.074,59.168,59.0142,59.1509,198603.0
2016-01-07 14:45:00,69.26,69.37,69.21,69.36,187212.0,59.1509,59.2448,59.1082,59.2363,187212.0
2016-01-07 14:50:00,69.35,69.4,69.24,69.26,221011.0,59.2278,59.2705,59.1338,59.1509,221011.0
2016-01-07 14:55:00,69.26,69.28,69.07,69.07,151825.0,59.1509,59.168,58.9886,58.9886,151825.0
2016-01-07 15:00:00,69.07,69.09,68.96,68.99,206019.0,58.9886,59.0057,58.8947,58.9203,206019.0
2016-01-07 15:05:00,69.0,69.11,68.97,69.11,105453.0,58.9288,59.0228,58.9032,59.0228,105453.0
2016-01-07 15:10:00,69.1,69.16,68.98,69.05,202859.0,59.0142,59.0655,58.9118,58.9715,202859.0
2016-01-07 15:15:00,69.06,69.11,69.0,69.04,306911.0,58.9801,59.0228,58.9288,58.963,306911.0
2016-01-07 15:20:00,69.04,69.05,68.96,69.03,302184.0,58.963,58.9715,58.8947,58.9545,302184.0
2016-01-07 15:25:00,69.03,69.03,68.9,68.92,293667.0,58.9545,58.9545,58.8434,58.8605,293667.0
2016-01-07 15:30:00,68.9,69.16,68.9,69.15,351724.0,58.8434,59.0655,58.8434,59.0569,351724.0
2016-01-07 15:35:00,69.15,69.32,69.09,69.26,553480.0,59.0569,59.2021,59.0057,59.1509,553480.0
2016-01-07 15:40:00,69.26,69.28,69.14,69.14,273169.0,59.1509,59.168,59.0484,59.0484,273169.0
2016-01-07 15:45:00,69.14,69.42,69.11,69.34,334831.0,59.0484,59.2875,59.0228,59.2192,334831.0
2016-01-07 15:50:00,69.33,69.33,69.22,69.26,320362.0,59.2107,59.2107,59.1167,59.1509,320362.0
2016-01-07 15:55:00,69.27,69.34,69.01,69.03,1114003.0,59.1594,59.2192,58.9374,58.9545,1114003.0
2016-01-08 09:30:00,69.47,69.6,69.13,69.58,264484.0,59.3302,59.4413,59.0399,59.4242,264484.0
2016-01-08 09:35:00,69.57,69.65,69.47,69.5,173292.0,59.4156,59.484,59.3302,59.3559,173292.0
2016-01-08 09:40:00,69.5,69.51,69.34,69.34,118229.0,59.3559,59.3644,59.2192,59.2192,118229.0
2016-01-08 09:45:00,69.34,69.49,69.3,69.46,160865.0,59.2192,59.3473,59.185,59.3217,160865.0
2016-01-08 09:50:00,69.47,69.51,69.36,69.42,186706.0,59.3302,59.3644,59.2363,59.2875,186706.0
2016-01-08 09:55:00,69.44,69.51,69.42,69.44,154392.0,59.3046,59.3644,59.2875,59.3046,154392.0
2016-01-08 10:00:00,69.43,69.44,69.17,69.22,344529.0,59.2961,59.3046,59.074,59.1167,344529.0
2016-01-08 10:05:00,69.21,69.25,69.11,69.13,134195.0,59.1082,59.1423,59.0228,59.0399,134195.0
2016-01-08 10:10:00,69.11,69.15,69.0,69.05,183301.0,59.0228,59.0569,58.9288,58.9715,183301.0
2016-01-08 10:15:00,69.04,69.17,69.03,69.09,224454.0,58.963,59.074,58.9545,59.0057,224454.0
2016-01-08 10:20:00,69.09,69.14,69.04,69.13,95224.0,59.0057,59.0484,58.963,59.0399,95224.0
2016-01-08 10:25:00,69.13,69.21,69.12,69.17,156996.0,59.0399,59.1082,59.0313,59.074,156996.0
2016-01-08 10:30:00,69.17,69.29,69.17,69.24,306728.0,59.074,59.1765,59.074,59.1338,306728.0
2016-01-08 10:35:00,69.24,69.25,69.07,69.1,173153.0,59.1338,59.1423,58.9886,59.0142,173153.0
2016-01-08 10:40:00,69.11,69.14,69.04,69.05,392289.0,59.0228,59.0484,58.963,58.9715,392289.0
2016-01-08 10:45:00,69.05,69.25,69.05,69.23,97401.0,58.9715,59.1423,58.9715,59.1253,97401.0
2016-01-08 10:50:00,69.22,69.22,69.03,69.03,71105.0,59.1167,59.1167,58.9545,58.9545,71105.0
2016-01-08 10:55:00,69.03,69.12,68.98,69.07,105651.0,58.9545,59.0313,58.9118,58.9886,105651.0
2016-01-08 11:00:00,69.06,69.18,69.04,69.06,142468.0,58.9801,59.0826,58.963,58.9801,142468.0
2016-01-08 11:05:00,69.07,69.14,68.98,69.03,260887.0,58.9886,59.0484,58.9118,58.9545,260887.0
2016-01-08 11:10:00,69.03,69.03,68.88,68.9,107855.0,58.9545,58.9545,58.8264,58.8434,107855.0
2016-01-08 11:15:00,68.89,68.89,68.77,68.78,246873.0,58.8349,58.8349,58.7324,58.7409,246873.0
2016-01-08 11:20:00,68.78,68.83,68.74,68.8,81395.0,58.7409,58.7836,58.7068,58.758,81395.0
2016-01-08 11:25:00,68.8,68.81,68.65,68.71,122565.0,58.758,58.7666,58.6299,58.6812,122565.0
2016-01-08 11:30:00,68.71,68.72,68.52,68.54,180386.0,58.6812,58.6897,58.5189,58.536,180386.0
2016-01-08 11:35:00,68.54,68.64,68.51,68.62,200603.0,58.536,58.6214,58.5104,58.6043,200603.0
2016-01-08 11:40:00,68.63,68.63,68.48,68.57,235288.0,58.6128,58.6128,58.4847,58.5616,235288.0
2016-01-08 11:45:00,68.57,68.62,68.53,68.61,377638.0,58.5616,58.6043,58.5274,58.5958,377638.0
2016-01-08 11:50:00,68.6,68.69,68.58,68.65,112217.0,58.5872,58.6641,58.5701,58.6299,112217.0
2016-01-08 11:55:00,68.66,68.77,68.64,68.72,172186.0,58.6385,58.7324,58.6214,58.6897,172186.0
2016-01-08 12:00:00,68.72,68.81,68.69,68.73,94242.0,58.6897,58.7666,58.6641,58.6982,94242.0
2016-01-08 12:05:00,68.74,68.83,68.73,68.81,166724.0,58.7068,58.7836,58.6982,58.7666,166724.0
2016-01-08 12:10:00,68.81,68.85,68.78,68.85,94659.0,58.7666,58.8007,58.7409,58.8007,94659.0
2016-01-08 12:15:00,68.85,68.95,68.81,68.91,111600.0,58.8007,58.8861,58.7666,58.852,111600.0
2016-01-08 12:20:00,68.91,68.96,68.88,68.94,38115.0,58.852,58.8947,58.8264,58.8776,38115.0
2016-01-08 12:25:00,68.94,69.05,68.93,69.02,51305.0,58.8776,58.9715,58.8691,58.9459,51305.0
2016-01-08 12:30:00,69.02,69.02,68.9,68.91,62011.0,58.9459,58.9459,58.8434,58.852,62011.0
2016-01-08 12:35:00,68.9,68.97,68.85,68.86,102084.0,58.8434,58.9032,58.8007,58.8093,102084.0
2016-01-08 12:40:00,68.86,68.88,68.81,68.82,38972.0,58.8093,58.8264,58.7666,58.7751,38972.0
2016-01-08 12:45:00,68.82,68.9,68.8,68.86,74389.0,58.7751,58.8434,58.758,58.8093,74389.0
2016-01-08 12:50:00,68.86,68.9,68.79,68.89,59836.0,58.8093,58.8434,58.7495,58.8349,59836.0
2016-01-08 12:55:00,68.88,68.9,68.83,68.85,41250.0,58.8264,58.8434,58.7836,58.8007,41250.0
2016-01-08 13:00:00,68.83,68.91,68.81,68.83,55026.0,58.7836,58.852,58.7666,58.7836,55026.0
2016-01-08 13:05:00,68.82,68.82,68.66,68.71,79617.0,58.7751,58.7751,58.6385,58.6812,79617.0
2016-01-08 13:10:00,68.7,68.71,68.65,68.65,32624.0,58.6726,58.6812,58.6299,58.6299,32624.0
2016-01-08 13:15:00,68.65,68.69,68.61,68.67,46877.0,58.6299,58.6641,58.5958,58.647,46877.0
2016-01-08 13:20:00,68.66,68.69,68.54,68.56,82326.0,58.6385,58.6641,58.536,58.5531,82326.0
2016-01-08 13:25:00,68.56,68.61,68.5,68.57,59636.0,58.5531,58.5958,58.5018,58.5616,59636.0
2016-01-08 13:30:00,68.57,68.64,68.55,68.64,61710.0,58.5616,58.6214,58.5445,58.6214,61710.0
2016-01-08 13:35:00,68.64,68.78,68.63,68.77,42021.0,58.6214,58.7409,58.6128,58.7324,42021.0
2016-01-08 13:40:00,68.77,68.8,68.75,68.78,41289.0,58.7324,58.758,58.7153,58.7409,41289.0
2016-01-08 13:45:00,68.77,68.77,68.63,68.63,96418.0,58.7324,58.7324,58.6128,58.6128,96418.0
2016-01-08 13:50:00,68.63,68.67,68.61,68.65,63467.0,58.6128,58.647,58.5958,58.6299,63467.0
2016-01-08 13:55:00,68.65,68.65,68.56,68.58,148053.0,58.6299,58.6299,58.5531,58.5701,148053.0
2016-01-08 14:00:00,68.59,68.69,68.58,68.67,83974.0,58.5787,58.6641,58.5701,58.647,83974.0
2016-01-08 14:05:00,68.67,68.67,68.59,68.59,51186.0,58.647,58.647,58.5787,58.5787,51186.0
2016-01-08 14:10:00,68.59,68.59,68.47,68.5,76895.0,58.5787,58.5787,58.4762,58.5018,76895.0
2016-01-08 14:15:00,68.5,68.56,68.45,68.54,109095.0,58.5018,58.5531,58.4591,58.536,109095.0
2016-01-08 14:20:00,68.53,68.54,68.43,68.44,133873.0,58.5274,58.536,58.442,58.4506,133873.0
2016-01-08 14:25:00,68.44,68.44,68.34,68.36,108484.0,58.4506,58.4506,58.3652,58.3822,108484.0
2016-01-08 14:30:00,68.34,68.48,68.33,68.44,100200.0,58.3652,58.4847,58.3566,58.4506,100200.0
2016-01-08 14:35:00,68.43,68.45,68.36,68.4,84551.0,58.442,58.4591,58.3822,58.4164,84551.0
2016-01-08 14:40:00,68.39,68.62,68.36,68.62,83429.0,58.4079,58.6043,58.3822,58.6043,83429.0
2016-01-08 14:45:00,68.61,68.69,68.58,68.63,295327.0,58.5958,58.6641,58.5701,58.6128,295327.0
2016-01-08 14:50:00,68.64,68.65,68.48,68.57,132817.0,58.6214,58.6299,58.4847,58.5616,132817.0
2016-01-08 14:55:00,68.57,68.57,68.45,68.48,106955.0,58.5616,58.5616,58.4591,58.4847,106955.0
2016-01-08 15:00:00,68.47,68.57,68.43,68.55,107808.0,58.4762,58.5616,58.442,58.5445,107808.0
2016-01-08 15:05:00,68.56,68.58,68.49,68.53,63522.0,58.5531,58.5701,58.4933,58.5274,63522.0
2016-01-08 15:10:00,68.53,68.55,68.42,68.49,835950.0,58.5274,58.5445,58.4335,58.4933,835950.0
2016-01-08 15:15:00,68.48,68.57,68.46,68.47,694484.0,58.4847,58.5616,58.4677,58.4762,694484.0
2016-01-08 15:20:00,68.45,68.49,68.41,68.46,142055.0,58.4591,58.4933,58.425,58.4677,142055.0
2016-01-08 15:25:00,68.46,68.5,68.35,68.38,328730.0,58.4677,58.5018,58.3737,58.3993,328730.0
2016-01-08 15:30:00,68.37,68.38,68.26,68.3,383957.0,58.3908,58.3993,58.2968,58.331,383957.0
2016-01-08 15:35:00,68.3,68.32,68.2,68.22,160658.0,58.331,58.3481,58.2456,58.2627,160658.0
2016-01-08 15:40:00,68.21,68.27,68.14,68.2,316047.0,58.2541,58.3054,58.1944,58.2456,316047.0
2016-01-08 15:45:00,68.2,68.21,68.02,68.03,704721.0,58.2456,58.2541,58.0919,58.1004,704721.0
2016-01-08 15:50:00,68.04,68.18,67.95,67.96,516165.0,58.109,58.2285,58.0321,58.0406,516165.0
2016-01-08 15:55:00,67.97,68.09,67.9,68.03,1862074.0,58.0492,58.1517,57.9894,58.1004,1862074.0
2016-01-11 09:30:00,68.32,68.35,68.23,68.24,242394.0,58.3481,58.3737,58.2712,58.2798,242394.0
2016-01-11 09:35:00,68.24,68.3,67.91,68.03,277130.0,58.2798,58.331,57.9979,58.1004,277130.0
2016-01-11 09:40:00,68.02,68.06,67.83,67.98,928375.0,58.0919,58.126,57.9296,58.0577,928375.0
2016-01-11 09:45:00,67.99,68.0,67.72,67.73,344943.0,58.0663,58.0748,57.8357,57.8442,344943.0
2016-01-11 09:50:00,67.74,67.75,67.58,67.59,394602.0,57.8527,57.8613,57.7161,57.7246,394602.0
2016-01-11 09:55:00,67.59,67.59,67.44,67.48,965484.0,57.7246,57.7246,57.5965,57.6307,965484.0
2016-01-11 10:00:00,67.47,67.68,67.45,67.64,229459.0,57.6222,57.8015,57.6051,57.7673,229459.0
2016-01-11 10:05:00,67.65,67.79,67.63,67.75,288565.0,57.7759,57.8954,57.7588,57.8613,288565.0
2016-01-11 10:10:00,67.75,67.84,67.68,67.68,186594.0,57.8613,57.9381,57.8015,57.8015,186594.0
2016-01-11 10:15:00,67.68,67.68,67.46,67.48,152785.0,57.8015,57.8015,57.6136,57.6307,152785.0
2016-01-11 10:20:00,67.48,67.53,67.45,67.52,101942.0,57.6307,57.6734,57.6051,57.6649,101942.0
2016-01-11 10:25:00,67.52,67.56,67.42,67.56,97822.0,57.6649,57.699,57.5795,57.699,97822.0
2016-01-11 10:30:00,67.56,67.75,67.56,67.72,118732.0,57.699,57.8613,57.699,57.8357,118732.0
2016-01-11 10:35:00,67.73,67.79,67.68,67.69,90885.0,57.8442,57.8954,57.8015,57.81,90885.0
2016-01-11 10:40:00,67.69,67.73,67.49,67.58,157748.0,57.81,57.8442,57.6392,57.7161,157748.0
2016-01-11 10:45:00,67.58,67.58,67.36,67.44,215231.0,57.7161,57.7161,57.5282,57.5965,215231.0
2016-01-11 10:50:00,67.44,67.47,67.2,67.21,206736.0,57.5965,57.6222,57.3916,57.4001,206736.0
2016-01-11 10:55:00,67.22,67.32,67.09,67.18,208120.0,57.4086,57.494,57.2976,57.3745,208120.0
2016-01-11 11:00:00,67.17,67.23,67.11,67.13,141973.0,57.3659,57.4172,57.3147,57.3318,141973.0
2016-01-11 11:05:00,67.12,67.16,67.04,67.16,246343.0,57.3232,57.3574,57.2549,57.3574,246343.0
2016-01-11 11:10:00,67.17,67.2,67.1,67.15,77681.0,57.3659,57.3916,57.3062,57.3489,77681.0
2016-01-11 11:15:00,67.15,67.26,67.1,67.19,115364.0,57.3489,57.4428,57.3062,57.383,115364.0
2016-01-11 11:20:00,67.18,67.18,67.05,67.05,123676.0,57.3745,57.3745,57.2635,57.2635,123676.0
2016-01-11 11:25:00,67.04,67.1,67.0,67.04,78458.0,57.2549,57.3062,57.2208,57.2549,78458.0
2016-01-11 11:30:00,67.04,67.05,66.89,66.92,138778.0,57.2549,57.2635,57.1268,57.1524,138778.0
2016-01-11 11:35:00,66.92,67.19,66.9,67.15,207898.0,57.1524,57.383,57.1353,57.3489,207898.0
2016-01-11 11:40:00,67.16,67.31,67.15,67.2,241884.0,57.3574,57.4855,57.3489,57.3916,241884.0
2016-01-11 11:45:00,67.19,67.34,67.19,67.28,254204.0,57.383,57.5111,57.383,57.4599,254204.0
2016-01-11 11:50:00,67.28,67.46,67.24,67.41,335689.0,57.4599,57.6136,57.4257,57.5709,335689.0
2016-01-11 11:55:00,67.4,67.41,67.28,67.32,94701.0,57.5624,57.5709,57.4599,57.494,94701.0
2016-01-11 12:00:00,67.33,67.35,67.24,67.31,177922.0,57.5026,57.5197,57.4257,57.4855,177922.0
2016-01-11 12:05:00,67.31,67.37,67.27,67.3,142693.0,57.4855,57.5367,57.4513,57.477,142693.0
2016-01-11 12:10:00,67.29,67.35,67.25,67.25,63914.0,57.4684,57.5197,57.4343,57.4343,63914.0
2016-01-11 12:15:00,67.26,67.3,67.17,67.19,149445.0,57.4428,57.477,57.3659,57.383,149445.0
2016-01-11 12:20:00,67.19,67.22,67.08,67.1,163368.0,57.383,57.4086,57.2891,57.3062,163368.0
2016-01-11 12:25:00,67.1,67.11,67.03,67.08,218989.0,57.3062,57.3147,57.2464,57.2891,218989.0
2016-01-11 12:30:00,67.08,67.21,67.05,67.15,203761.0,57.2891,57.4001,57.2635,57.3489,203761.0
2016-01-11 12:35:00,67.16,67.23,67.03,67.05,441086.0,57.3574,57.4172,57.2464,57.2635,441086.0
2016-01-11 12:40:00,67.04,67.14,67.03,67.1,443248.0,57.2549,57.3403,57.2464,57.3062,443248.0
2016-01-11 12:45:00,67.09,67.12,67.02,67.06,210754.0,57.2976,57.3232,57.2378,57.272,210754.0
2016-01-11 12:50:00,67.06,67.1,66.96,66.96,331559.0,57.272,57.3062,57.1866,57.1866,331559.0
2016-01-11 12:55:00,66.97,67.07,66.96,67.05,134130.0,57.1951,57.2805,57.1866,57.2635,134130.0
2016-01-11 13:00:00,67.05,67.12,67.0,67.11,143420.0,57.2635,57.3232,57.2208,57.3147,143420.0
2016-01-11 13:05:00,67.11,67.12,66.94,66.95,288720.0,57.3147,57.3232,57.1695,57.1781,288720.0
2016-01-11 13:10:00,66.95,66.98,66.75,66.76,384995.0,57.1781,57.2037,57.0072,57.0158,384995.0
2016-01-11 13:15:00,66.75,66.88,66.75,66.85,137481.0,57.0072,57.1183,57.0072,57.0926,137481.0
2016-01-11 13:20:00,66.85,66.87,66.78,66.8,128422.0,57.0926,57.1097,57.0329,57.0499,128422.0
2016-01-11 13:25:00,66.81,66.82,66.61,66.62,457485.0,57.0585,57.067,56.8877,56.8962,457485.0
2016-01-11 13:30:00,66.61,66.71,66.61,66.68,261591.0,56.8877,56.9731,56.8877,56.9475,261591.0
2016-01-11 13:35:00,66.68,66.71,66.49,66.56,328068.0,56.9475,56.9731,56.7852,56.845,328068.0
2016-01-11 13:40:00,66.56,66.59,66.48,66.5,193649.0,56.845,56.8706,56.7767,56.7937,193649.0
2016-01-11 13:45:00,66.51,66.52,66.3,66.31,670700.0,56.8023,56.8108,56.6229,56.6315,670700.0
2016-01-11 13:50:00,66.31,66.43,66.26,66.42,459702.0,56.6315,56.734,56.5888,56.7254,459702.0
2016-01-11 13:55:00,66.43,66.52,66.42,66.47,106813.0,56.734,56.8108,56.7254,56.7681,106813.0
2016-01-11 14:00:00,66.47,66.6,66.39,66.56,330420.0,56.7681,56.8791,56.6998,56.845,330420.0
2016-01-11 14:05:00,66.56,66.76,66.55,66.75,364350.0,56.845,57.0158,56.8364,57.0072,364350.0
2016-01-11 14:10:00,66.75,66.93,66.74,66.75,373236.0,57.0072,57.161,56.9987,57.0072,373236.0
2016-01-11 14:15:00,66.75,66.93,66.75,66.9,528670.0,57.0072,57.161,57.0072,57.1353,528670.0
2016-01-11 14:20:00,66.9,66.91,66.79,66.89,588707.0,57.1353,57.1439,57.0414,57.1268,588707.0
2016-01-11 14:25:00,66.89,66.97,66.79,66.94,288342.0,57.1268,57.1951,57.0414,57.1695,288342.0
2016-01-11 14:30:00,66.95,67.02,66.83,66.85,473844.0,57.1781,57.2378,57.0756,57.0926,473844.0
2016-01-11 14:35:00,66.85,66.92,66.78,66.92,84371.0,57.0926,57.1524,57.0329,57.1524,84371.0
2016-01-11 14:40:00,66.92,66.99,66.85,66.9,408575.0,57.1524,57.2122,57.0926,57.1353,408575.0
2016-01-11 14:45:00,66.89,66.91,66.75,66.76,249622.0,57.1268,57.1439,57.0072,57.0158,249622.0
2016-01-11 14:50:00,66.75,66.78,66.64,66.64,284137.0,57.0072,57.0329,56.9133,56.9133,284137.0
2016-01-11 14:55:00,66.65,66.69,66.61,66.67,326960.0,56.9218,56.956,56.8877,56.9389,326960.0
2016-01-11 15:00:00,66.67,66.78,66.67,66.75,137564.0,56.9389,57.0329,56.9389,57.0072,137564.0
2016-01-11 15:05:00,66.75,66.76,66.57,66.65,420332.0,57.0072,57.0158,56.8535,56.9218,420332.0
2016-01-11 15:10:00,66.65,66.66,66.57,66.59,445266.0,56.9218,56.9304,56.8535,56.8706,445266.0
2016-01-11 15:15:00,66.58,66.61,66.46,66.6,401631.0,56.8621,56.8877,56.7596,56.8791,401631.0
2016-01-11 15:20:00,66.6,66.92,66.57,66.91,280755.0,56.8791,57.1524,56.8535,57.1439,280755.0
2016-01-11 15:25:00,66.91,67.2,66.87,67.16,553585.0,57.1439,57.3916,57.1097,57.3574,553585.0
2016-01-11 15:30:00,67.16,67.37,67.16,67.35,597114.0,57.3574,57.5367,57.3574,57.5197,597114.0
2016-01-11 15:35:00,67.35,67.48,67.27,67.41,436177.0,57.5197,57.6307,57.4513,57.5709,436177.0
2016-01-11 15:40:00,67.41,67.53,67.36,67.53,572879.0,57.5709,57.6734,57.5282,57.6734,572879.0
2016-01-11 15:45:00,67.53,67.53,67.2,67.23,613506.0,57.6734,57.6734,57.3916,57.4172,613506.0
2016-01-11 15:50:00,67.24,67.43,67.24,67.43,421696.0,57.4257,57.588,57.4257,57.588,421696.0
2016-01-11 15:55:00,67.44,67.45,67.21,67.21,1360135.0,57.5965,57.6051,57.4001,57.4001,1360135.0
2016-01-12 09:30:00,67.78,67.91,67.61,67.91,434836.0,57.8869,57.9979,57.7417,57.9979,434836.0
2016-01-12 09:35:00,67.91,68.17,67.9,68.15,267201.0,57.9979,58.22,57.9894,58.2029,267201.0
2016-01-12 09:40:00,68.15,68.34,68.15,68.32,149213.0,58.2029,58.3652,58.2029,58.3481,149213.0
2016-01-12 09:45:00,68.33,68.46,68.29,68.38,191601.0,58.3566,58.4677,58.3225,58.3993,191601.0
2016-01-12 09:50:00,68.38,68.45,68.35,68.35,107152.0,58.3993,58.4591,58.3737,58.3737,107152.0
2016-01-12 09:55:00,68.35,68.36,68.21,68.23,772335.0,58.3737,58.3822,58.2541,58.2712,772335.0
2016-01-12 10:00:00,68.23,68.26,68.13,68.17,251613.0,58.2712,58.2968,58.1858,58.22,251613.0
2016-01-12 10:05:00,68.16,68.23,68.06,68.06,309407.0,58.2114,58.2712,58.126,58.126,309407.0
2016-01-12 10:10:00,68.06,68.16,68.04,68.04,138126.0,58.126,58.2114,58.109,58.109,138126.0
2016-01-12 10:15:00,68.05,68.1,67.93,68.1,375983.0,58.1175,58.1602,58.015,58.1602,375983.0
2016-01-12 10:20:00,68.09,68.11,67.94,67.99,408263.0,58.1517,58.1687,58.0236,58.0663,408263.0
2016-01-12 10:25:00,67.99,68.02,67.86,67.9,126788.0,58.0663,58.0919,57.9552,57.9894,126788.0
2016-01-12 10:30:00,67.9,68.13,67.89,68.1,147816.0,57.9894,58.1858,57.9809,58.1602,147816.0
2016-01-12 10:35:00,68.11,68.18,67.97,68.0,52852.0,58.1687,58.2285,58.0492,58.0748,52852.0
2016-01-12 10:40:00,68.0,68.08,67.86,67.92,165763.0,58.0748,58.1431,57.9552,58.0065,165763.0
2016-01-12 10:45:00,67.92,67.92,67.73,67.73,326897.0,58.0065,58.0065,57.8442,57.8442,326897.0
2016-01-12 10:50:00,67.74,67.87,67.73,67.85,165290.0,57.8527,57.9638,57.8442,57.9467,165290.0
2016-01-12 10:55:00,67.84,67.92,67.83,67.86,163031.0,57.9381,58.0065,57.9296,57.9552,163031.0
2016-01-12 11:00:00,67.85,67.88,67.78,67.88,80938.0,57.9467,57.9723,57.8869,57.9723,80938.0
2016-01-12 11:05:00,67.87,67.87,67.75,67.77,56484.0,57.9638,57.9638,57.8613,57.8784,56484.0
2016-01-12 11:10:00,67.77,67.77,67.62,67.65,120950.0,57.8784,57.8784,57.7503,57.7759,120950.0
2016-01-12 11:15:00,67.64,67.78,67.61,67.77,187855.0,57.7673,57.8869,57.7417,57.8784,187855.0
2016-01-12 11:20:00,67.77,67.81,67.68,67.7,162422.0,57.8784,57.9125,57.8015,57.8186,162422.0
2016-01-12 11:25:00,67.71,67.71,67.62,67.67,105769.0,57.8271,57.8271,57.7503,57.793,105769.0
2016-01-12 11:30:00,67.66,67.68,67.58,67.68,81263.0,57.7844,57.8015,57.7161,57.8015,81263.0
2016-01-12 11:35:00,67.67,67.67,67.48,67.53,107376.0,57.793,57.793,57.6307,57.6734,107376.0
2016-01-12 11:40:00,67.53,67.63,67.52,67.59,99149.0,57.6734,57.7588,57.6649,57.7246,99149.0
2016-01-12 11:45:00,67.56,67.67,67.52,67.67,85059.0,57.699,57.793,57.6649,57.793,85059.0
2016-01-12 11:50:00,67.68,67.81,67.67,67.7,48241.0,57.8015,57.9125,57.793,57.8186,48241.0
2016-01-12 11:55:00,67.7,67.79,67.69,67.74,42861.0,57.8186,57.8954,57.81,57.8527,42861.0
2016-01-12 12:00:00,67.74,67.86,67.71,67.86,53671.0,57.8527,57.9552,57.8271,57.9552,53671.0
2016-01-12 12:05:00,67.86,67.9,67.81,67.83,27966.0,57.9552,57.9894,57.9125,57.9296,27966.0
2016-01-12 12:10:00,67.82,67.83,67.72,67.74,34537.0,57.9211,57.9296,57.8357,57.8527,34537.0
2016-01-12 12:15:00,67.75,67.76,67.55,67.55,55765.0,57.8613,57.8698,57.6905,57.6905,55765.0
2016-01-12 12:20:00,67.56,67.59,67.47,67.48,145327.0,57.699,57.7246,57.6222,57.6307,145327.0
2016-01-12 12:25:00,67.48,67.6,67.46,67.48,160748.0,57.6307,57.7332,57.6136,57.6307,160748.0
2016-01-12 12:30:00,67.47,67.54,67.4,67.4,192387.0,57.6222,57.6819,57.5624,57.5624,192387.0
2016-01-12 12:35:00,67.41,67.41,67.31,67.38,72365.0,57.5709,57.5709,57.4855,57.5453,72365.0
2016-01-12 12:40:00,67.38,67.38,67.28,67.29,117742.0,57.5453,57.5453,57.4599,57.4684,117742.0
2016-01-12 12:45:00,67.29,67.4,67.22,67.38,62507.0,57.4684,57.5624,57.4086,57.5453,62507.0
2016-01-12 12:50:00,67.37,67.43,67.36,67.41,56142.0,57.5367,57.588,57.5282,57.5709,56142.0
2016-01-12 12:55:00,67.41,67.41,67.24,67.27,67121.0,57.5709,57.5709,57.4257,57.4513,67121.0
2016-01-12 13:00:00,67.27,67.49,67.27,67.38,71103.0,57.4513,57.6392,57.4513,57.5453,71103.0
2016-01-12 13:05:00,67.39,67.42,67.29,67.36,29736.0,57.5538,57.5795,57.4684,57.5282,29736.0
2016-01-12 13:10:00,67.35,67.45,67.31,67.44,297698.0,57.5197,57.6051,57.4855,57.5965,297698.0
2016-01-12 13:15:00,67.44,67.44,67.35,67.41,344092.0,57.5965,57.5965,57.5197,57.5709,344092.0
2016-01-12 13:20:00,67.4,67.4,67.29,67.29,145278.0,57.5624,57.5624,57.4684,57.4684,145278.0
2016-01-12 13:25:00,67.28,67.29,67.23,67.24,54349.0,57.4599,57.4684,57.4172,57.4257,54349.0
2016-01-12 13:30:00,67.24,67.3,67.15,67.23,144674.0,57.4257,57.477,57.3489,57.4172,144674.0
2016-01-12 13:35:00,67.23,67.29,67.15,67.24,447158.0,57.4172,57.4684,57.3489,57.4257,447158.0
2016-01-12 13:40:00,67.25,67.35,67.21,67.35,83792.0,57.4343,57.5197,57.4001,57.5197,83792.0
2016-01-12 13:45:00,67.35,67.41,67.34,67.4,64496.0,57.5197,57.5709,57.5111,57.5624,64496.0
2016-01-12 13:50:00,67.4,67.49,67.39,67.43,51509.0,57.5624,57.6392,57.5538,57.588,51509.0
2016-01-12 13:55:00,67.43,67.43,67.23,67.23,62043.0,57.588,57.588,57.4172,57.4172,62043.0
2016-01-12 14:00:00,67.23,67.25,67.05,67.07,125964.0,57.4172,57.4343,57.2635,57.2805,125964.0
2016-01-12 14:05:00,67.07,67.1,67.02,67.06,99450.0,57.2805,57.3062,57.2378,57.272,99450.0
2016-01-12 14:10:00,67.06,67.16,67.03,67.07,58727.0,57.272,57.3574,57.2464,57.2805,58727.0
2016-01-12 14:15:00,67.07,67.07,66.97,67.0,94769.0,57.2805,57.2805,57.1951,57.2208,94769.0
2016-01-12 14:20:00,67.0,67.21,66.96,67.2,67963.0,57.2208,57.4001,57.1866,57.3916,67963.0
2016-01-12 14:25:00,67.21,67.34,67.2,67.27,92450.0,57.4001,57.5111,57.3916,57.4513,92450.0
2016-01-12 14:30:00,67.26,67.45,67.24,67.45,139060.0,57.4428,57.6051,57.4257,57.6051,139060.0
2016-01-12 14:35:00,67.45,67.59,67.44,67.55,127230.0,57.6051,57.7246,57.5965,57.6905,127230.0
2016-01-12 14:40:00,67.56,67.57,67.41,67.43,175397.0,57.699,57.7076,57.5709,57.588,175397.0
2016-01-12 14:45:00,67.43,67.53,67.4,67.45,103750.0,57.588,57.6734,57.5624,57.6051,103750.0
2016-01-12 14:50:00,67.46,67.68,67.42,67.67,79204.0,57.6136,57.8015,57.5795,57.793,79204.0
2016-01-12 14:55:00,67.67,67.78,67.66,67.76,88168.0,57.793,57.8869,57.7844,57.8698,88168.0
2016-01-12 15:00:00,67.77,67.78,67.63,67.67,140641.0,57.8784,57.8869,57.7588,57.793,140641.0
2016-01-12 15:05:00,67.69,67.75,67.57,67.58,80877.0,57.81,57.8613,57.7076,57.7161,80877.0
2016-01-12 15:10:00,67.58,67.68,67.58,67.62,115807.0,57.7161,57.8015,57.7161,57.7503,115807.0
2016-01-12 15:15:00,67.63,67.88,67.62,67.88,254558.0,57.7588,57.9723,57.7503,57.9723,254558.0
2016-01-12 15:20:00,67.88,67.97,67.83,67.96,216099.0,57.9723,58.0492,57.9296,58.0406,216099.0
2016-01-12 15:25:00,67.96,68.04,67.9,67.9,226167.0,58.0406,58.109,57.9894,57.9894,226167.0
2016-01-12 15:30:00,67.91,67.96,67.82,67.89,185774.0,57.9979,58.0406,57.9211,57.9809,185774.0
2016-01-12 15:35:00,67.89,67.99,67.83,67.85,179313.0,57.9809,58.0663,57.9296,57.9467,179313.0
2016-01-12 15:40:00,67.85,68.17,67.84,68.17,222467.0,57.9467,58.22,57.9381,58.22,222467.0
2016-01-12 15:45:00,68.16,68.22,68.06,68.12,273483.0,58.2114,58.2627,58.126,58.1773,273483.0
2016-01-12 15:50:00,68.11,68.14,68.01,68.06,387067.0,58.1687,58.1944,58.0833,58.126,387067.0
2016-01-12 15:55:00,68.06,68.11,68.02,68.05,716071.0,58.126,58.1687,58.0919,58.1175,716071.0
2016-01-13 09:30:00,68.2,68.33,68.1,68.29,189367.0,58.2456,58.3566,58.1602,58.3225,189367.0
2016-01-13 09:35:00,68.3,68.51,68.27,68.5,540618.0,58.331,58.5104,58.3054,58.5018,540618.0
2016-01-13 09:40:00,68.51,68.52,68.32,68.35,352023.0,58.5104,58.5189,58.3481,58.3737,352023.0
2016-01-13 09:45:00,68.34,68.36,68.19,68.31,461021.0,58.3652,58.3822,58.2371,58.3395,461021.0
2016-01-13 09:50:00,68.3,68.3,68.08,68.11,664414.0,58.331,58.331,58.1431,58.1687,664414.0
2016-01-13 09:55:00,68.11,68.29,68.11,68.23,503107.0,58.1687,58.3225,58.1687,58.2712,503107.0
2016-01-13 10:00:00,68.22,68.27,68.08,68.21,249229.0,58.2627,58.3054,58.1431,58.2541,249229.0
2016-01-13 10:05:00,68.22,68.23,68.07,68.22,96314.0,58.2627,58.2712,58.1346,58.2627,96314.0
2016-01-13 10:10:00,68.23,68.23,68.05,68.07,134012.0,58.2712,58.2712,58.1175,58.1346,134012.0
2016-01-13 10:15:00,68.08,68.08,67.96,68.01,105987.0,58.1431,58.1431,58.0406,58.0833,105987.0
2016-01-13 10:20:00,68.01,68.11,68.01,68.09,103639.0,58.0833,58.1687,58.0833,58.1517,103639.0
2016-01-13 10:25:00,68.09,68.09,67.97,68.06,61796.0,58.1517,58.1517,58.0492,58.126,61796.0
2016-01-13 10:30:00,68.04,68.04,67.75,67.76,216345.0,58.109,58.109,57.8613,57.8698,216345.0
2016-01-13 10:35:00,67.77,67.9,67.77,67.78,359554.0,57.8784,57.9894,57.8784,57.8869,359554.0
2016-01-13 10:40:00,67.79,67.97,67.76,67.91,163791.0,57.8954,58.0492,57.8698,57.9979,163791.0
2016-01-13 10:45:00,67.91,67.95,67.83,67.9,104196.0,57.9979,58.0321,57.9296,57.9894,104196.0
2016-01-13 10:50:00,67.92,68.04,67.9,67.98,343223.0,58.0065,58.109,57.9894,58.0577,343223.0
2016-01-13 10:55:00,67.97,68.04,67.88,68.02,54856.0,58.0492,58.109,57.9723,58.0919,54856.0
2016-01-13 11:00:00,68.01,68.01,67.82,67.82,53617.0,58.0833,58.0833,57.9211,57.9211,53617.0
2016-01-13 11:05:00,67.82,67.87,67.79,67.83,67984.0,57.9211,57.9638,57.8954,57.9296,67984.0
2016-01-13 11:10:00,67.82,68.05,67.82,68.01,103065.0,57.9211,58.1175,57.9211,58.0833,103065.0
2016-01-13 11:15:00,68.01,68.21,68.01,68.2,73615.0,58.0833,58.2541,58.0833,58.2456,73615.0
2016-01-13 11:20:00,68.21,68.22,68.01,68.04,97228.0,58.2541,58.2627,58.0833,58.109,97228.0
2016-01-13 11:25:00,68.05,68.07,67.97,68.06,87582.0,58.1175,58.1346,58.0492,58.126,87582.0
2016-01-13 11:30:00,68.06,68.16,68.01,68.12,111692.0,58.126,58.2114,58.0833,58.1773,111692.0
2016-01-13 11:35:00,68.13,68.2,67.98,67.98,62880.0,58.1858,58.2456,58.0577,58.0577,62880.0
2016-01-13 11:40:00,67.98,67.98,67.89,67.9,45871.0,58.0577,58.0577,57.9809,57.9894,45871.0
2016-01-13 11:45:00,67.9,67.91,67.77,67.79,74997.0,57.9894,57.9979,57.8784,57.8954,74997.0
2016-01-13 11:50:00,67.79,67.93,67.78,67.82,58381.0,57.8954,58.015,57.8869,57.9211,58381.0
2016-01-13 11:55:00,67.81,67.82,67.68,67.73,84714.0,57.9125,57.9211,57.8015,57.8442,84714.0
2016-01-13 12:00:00,67.72,67.83,67.72,67.77,63411.0,57.8357,57.9296,57.8357,57.8784,63411.0
2016-01-13 12:05:00,67.77,67.77,67.66,67.71,74451.0,57.8784,57.8784,57.7844,57.8271,74451.0
2016-01-13 12:10:00,67.72,67.84,67.68,67.79,50092.0,57.8357,57.9381,57.8015,57.8954,50092.0
2016-01-13 12:15:00,67.78,67.86,67.7,67.73,39058.0,57.8869,57.9552,57.8186,57.8442,39058.0
2016-01-13 12:20:00,67.73,67.85,67.68,67.85,32381.0,57.8442,57.9467,57.8015,57.9467,32381.0
2016-01-13 12:25:00,67.82,67.84,67.72,67.81,55045.0,57.9211,57.9381,57.8357,57.9125,55045.0
2016-01-13 12:30:00,67.82,67.82,67.59,67.64,124966.0,57.9211,57.9211,57.7246,57.7673,124966.0
2016-01-13 12:35:00,67.64,67.68,67.57,67.59,42999.0,57.7673,57.8015,57.7076,57.7246,42999.0
2016-01-13 12:40:00,67.58,67.6,67.48,67.51,200205.0,57.7161,57.7332,57.6307,57.6563,200205.0
2016-01-13 12:45:00,67.51,67.57,67.48,67.51,80225.0,57.6563,57.7076,57.6307,57.6563,80225.0
2016-01-13 12:50:00,67.51,67.51,67.39,67.45,88594.0,57.6563,57.6563,57.5538,57.6051,88594.0
2016-01-13 12:55:00,67.44,67.48,67.33,67.37,112085.0,57.5965,57.6307,57.5026,57.5367,112085.0
2016-01-13 13:00:00,67.36,67.38,67.26,67.34,121439.0,57.5282,57.5453,57.4428,57.5111,121439.0
2016-01-13 13:05:00,67.34,67.44,67.32,67.44,53868.0,57.5111,57.5965,57.494,57.5965,53868.0
2016-01-13 13:10:00,67.43,67.48,67.37,67.43,148935.0,57.588,57.6307,57.5367,57.588,148935.0
2016-01-13 13:15:00,67.42,67.43,67.33,67.34,60273.0,57.5795,57.588,57.5026,57.5111,60273.0
2016-01-13 13:20:00,67.35,67.35,67.25,67.26,111988.0,57.5197,57.5197,57.4343,57.4428,111988.0
2016-01-13 13:25:00,67.26,67.27,67.19,67.21,49998.0,57.4428,57.4513,57.383,57.4001,49998.0
2016-01-13 13:30:00,67.21,67.27,67.19,67.25,97900.0,57.4001,57.4513,57.383,57.4343,97900.0
2016-01-13 13:35:00,67.25,67.28,67.07,67.08,47143.0,57.4343,57.4599,57.2805,57.2891,47143.0
2016-01-13 13:40:00,67.08,67.09,66.92,66.92,69403.0,57.2891,57.2976,57.1524,57.1524,69403.0
2016-01-13 13:45:00,66.93,66.95,66.87,66.9,116933.0,57.161,57.1781,57.1097,57.1353,116933.0
2016-01-13 13:50:00,66.9,67.03,66.85,66.98,284680.0,57.1353,57.2464,57.0926,57.2037,284680.0
2016-01-13 13:55:00,66.98,67.04,66.83,66.86,181602.0,57.2037,57.2549,57.0756,57.1012,181602.0
2016-01-13 14:00:00,66.86,66.98,66.81,66.84,123004.0,57.1012,57.2037,57.0585,57.0841,123004.0
2016-01-13 14:05:00,66.84,66.9,66.74,66.82,186014.0,57.0841,57.1353,56.9987,57.067,186014.0
2016-01-13 14:10:00,66.82,66.89,66.75,66.81,146331.0,57.067,57.1268,57.0072,57.0585,146331.0
2016-01-13 14:15:00,66.81,66.82,66.58,66.67,189413.0,57.0585,57.067,56.8621,56.9389,189413.0
2016-01-13 14:20:00,66.66,66.71,66.57,66.65,144285.0,56.9304,56.9731,56.8535,56.9218,144285.0
2016-01-13 14:25:00,66.65,66.7,66.53,66.68,143980.0,56.9218,56.9645,56.8194,56.9475,143980.0
2016-01-13 14:30:00,66.67,66.67,66.2,66.21,224090.0,56.9389,56.9389,56.5375,56.5461,224090.0
2016-01-13 14:35:00,66.2,66.42,66.14,66.37,165892.0,56.5375,56.7254,56.4863,56.6827,165892.0
2016-01-13 14:40:00,66.37,66.37,65.99,66.04,228902.0,56.6827,56.6827,56.3582,56.4009,228902.0
2016-01-13 14:45:00,66.05,66.2,66.03,66.2,133906.0,56.4094,56.5375,56.3923,56.5375,133906.0
2016-01-13 14:50:00,66.2,66.48,66.19,66.48,319398.0,56.5375,56.7767,56.529,56.7767,319398.0
2016-01-13 14:55:00,66.46,66.48,66.32,66.35,211984.0,56.7596,56.7767,56.64,56.6656,211984.0
2016-01-13 15:00:00,66.36,66.49,66.27,66.37,145515.0,56.6742,56.7852,56.5973,56.6827,145515.0
2016-01-13 15:05:00,66.37,66.51,66.34,66.35,219367.0,56.6827,56.8023,56.6571,56.6656,219367.0
2016-01-13 15:10:00,66.34,66.37,66.17,66.17,167589.0,56.6571,56.6827,56.5119,56.5119,167589.0
2016-01-13 15:15:00,66.17,66.46,66.15,66.4,212122.0,56.5119,56.7596,56.4948,56.7083,212122.0
2016-01-13 15:20:00,66.4,66.44,66.29,66.41,224649.0,56.7083,56.7425,56.6144,56.7169,224649.0
2016-01-13 15:25:00,66.42,66.59,66.38,66.39,408959.0,56.7254,56.8706,56.6912,56.6998,408959.0
2016-01-13 15:30:00,66.38,66.46,66.27,66.34,292581.0,56.6912,56.7596,56.5973,56.6571,292581.0
2016-01-13 15:35:00,66.34,66.36,66.15,66.31,366311.0,56.6571,56.6742,56.4948,56.6315,366311.0
2016-01-13 15:40:00,66.31,66.41,66.21,66.22,220288.0,56.6315,56.7169,56.5461,56.5546,220288.0
2016-01-13 15:45:00,66.21,66.28,66.04,66.05,238638.0,56.5461,56.6058,56.4009,56.4094,238638.0
2016-01-13 15:50:00,66.05,66.14,65.98,66.13,530432.0,56.4094,56.4863,56.3496,56.4777,530432.0
2016-01-13 15:55:00,66.13,66.24,66.05,66.06,1567730.0,56.4777,56.5717,56.4094,56.418,1567730.0
2016-01-14 09:30:00,66.22,66.32,66.18,66.26,251425.0,56.5546,56.64,56.5204,56.5888,251425.0
2016-01-14 09:35:00,66.25,66.37,66.17,66.18,345028.0,56.5802,56.6827,56.5119,56.5204,345028.0
2016-01-14 09:40:00,66.19,66.41,66.07,66.4,562329.0,56.529,56.7169,56.4265,56.7083,562329.0
2016-01-14 09:45:00,66.4,66.41,66.24,66.32,455684.0,56.7083,56.7169,56.5717,56.64,455684.0
2016-01-14 09:50:00,66.33,66.34,66.07,66.07,356040.0,56.6485,56.6571,56.4265,56.4265,356040.0
2016-01-14 09:55:00,66.07,66.15,65.92,65.97,651655.0,56.4265,56.4948,56.2984,56.3411,651655.0
2016-01-14 10:00:00,65.96,66.02,65.81,66.01,492674.0,56.3326,56.3838,56.2044,56.3753,492674.0
2016-01-14 10:05:00,66.01,66.17,65.98,66.05,332187.0,56.3753,56.5119,56.3496,56.4094,332187.0
2016-01-14 10:10:00,66.04,66.34,66.0,66.32,273895.0,56.4009,56.6571,56.3667,56.64,273895.0
2016-01-14 10:15:00,66.33,66.6,66.29,66.6,686051.0,56.6485,56.8791,56.6144,56.8791,686051.0
2016-01-14 10:20:00,66.61,66.75,66.59,66.74,529643.0,56.8877,57.0072,56.8706,56.9987,529643.0
2016-01-14 10:25:00,66.74,66.86,66.63,66.86,245232.0,56.9987,57.1012,56.9048,57.1012,245232.0
2016-01-14 10:30:00,66.85,67.13,66.77,67.07,345452.0,57.0926,57.3318,57.0243,57.2805,345452.0
2016-01-14 10:35:00,67.06,67.35,67.03,67.25,897582.0,57.272,57.5197,57.2464,57.4343,897582.0
2016-01-14 10:40:00,67.25,67.29,67.11,67.29,442720.0,57.4343,57.4684,57.3147,57.4684,442720.0
2016-01-14 10:45:00,67.28,67.35,67.16,67.34,461236.0,57.4599,57.5197,57.3574,57.5111,461236.0
2016-01-14 10:50:00,67.33,67.47,67.3,67.38,666286.0,57.5026,57.6222,57.477,57.5453,666286.0
2016-01-14 10:55:00,67.39,67.41,67.23,67.23,134800.0,57.5538,57.5709,57.4172,57.4172,134800.0
2016-01-14 11:00:00,67.25,67.33,67.14,67.2,128728.0,57.4343,57.5026,57.3403,57.3916,128728.0
2016-01-14 11:05:00,67.2,67.38,67.17,67.22,324304.0,57.3916,57.5453,57.3659,57.4086,324304.0
2016-01-14 11:10:00,67.21,67.32,67.14,67.29,139391.0,57.4001,57.494,57.3403,57.4684,139391.0
2016-01-14 11:15:00,67.3,67.32,67.13,67.15,419415.0,57.477,57.494,57.3318,57.3489,419415.0
2016-01-14 11:20:00,67.15,67.2,66.98,67.03,624503.0,57.3489,57.3916,57.2037,57.2464,624503.0
2016-01-14 11:25:00,67.03,67.12,66.96,67.1,216178.0,57.2464,57.3232,57.1866,57.3062,216178.0
2016-01-14 11:30:00,67.11,67.2,67.04,67.05,97777.0,57.3147,57.3916,57.2549,57.2635,97777.0
2016-01-14 11:35:00,67.05,67.18,67.05,67.17,217968.0,57.2635,57.3745,57.2635,57.3659,217968.0
2016-01-14 11:40:00,67.17,67.31,67.15,67.28,156444.0,57.3659,57.4855,57.3489,57.4599,156444.0
2016-01-14 11:45:00,67.31,67.34,67.23,67.25,117732.0,57.4855,57.5111,57.4172,57.4343,117732.0
2016-01-14 11:50:00,67.26,67.34,67.19,67.33,114705.0,57.4428,57.5111,57.383,57.5026,114705.0
2016-01-14 11:55:00,67.34,67.41,67.31,67.37,58565.0,57.5111,57.5709,57.4855,57.5367,58565.0
2016-01-14 12:00:00,67.38,67.58,67.38,67.5,115925.0,57.5453,57.7161,57.5453,57.6478,115925.0
2016-01-14 12:05:00,67.5,67.54,67.37,67.41,89436.0,57.6478,57.6819,57.5367,57.5709,89436.0
2016-01-14 12:10:00,67.41,67.41,67.29,67.37,50007.0,57.5709,57.5709,57.4684,57.5367,50007.0
2016-01-14 12:15:00,67.38,67.55,67.37,67.54,98900.0,57.5453,57.6905,57.5367,57.6819,98900.0
2016-01-14 12:20:00,67.54,67.66,67.45,67.65,100248.0,57.6819,57.7844,57.6051,57.7759,100248.0
2016-01-14 12:25:00,67.64,67.68,67.56,67.64,94153.0,57.7673,57.8015,57.699,57.7673,94153.0
2016-01-14 12:30:00,67.66,67.76,67.57,67.71,202243.0,57.7844,57.8698,57.7076,57.8271,202243.0
2016-01-14 12:35:00,67.72,67.84,67.72,67.81,340155.0,57.8357,57.9381,57.8357,57.9125,340155.0
2016-01-14 12:40:00,67.83,67.92,67.73,67.75,126917.0,57.9296,58.0065,57.8442,57.8613,126917.0
2016-01-14 12:45:00,67.75,67.87,67.69,67.79,127537.0,57.8613,57.9638,57.81,57.8954,127537.0
2016-01-14 12:50:00,67.79,67.8,67.66,67.8,140006.0,57.8954,57.904,57.7844,57.904,140006.0
2016-01-14 12:55:00,67.8,67.82,67.65,67.65,107376.0,57.904,57.9211,57.7759,57.7759,107376.0
2016-01-14 13:00:00,67.64,67.82,67.6,67.81,99544.0,57.7673,57.9211,57.7332,57.9125,99544.0
2016-01-14 13:05:00,67.82,67.93,67.79,67.89,131103.0,57.9211,58.015,57.8954,57.9809,131103.0
2016-01-14 13:10:00,67.89,67.98,67.84,67.85,164645.0,57.9809,58.0577,57.9381,57.9467,164645.0
2016-01-14 13:15:00,67.86,67.9,67.8,67.87,103541.0,57.9552,57.9894,57.904,57.9638,103541.0
2016-01-14 13:20:00,67.88,68.0,67.87,68.0,94554.0,57.9723,58.0748,57.9638,58.0748,94554.0
2016-01-14 13:25:00,68.0,68.03,67.94,68.03,122741.0,58.0748,58.1004,58.0236,58.1004,122741.0
2016-01-14 13:30:00,68.03,68.1,67.99,68.02,131303.0,58.1004,58.1602,58.0663,58.0919,131303.0
2016-01-14 13:35:00,68.01,68.07,67.94,67.94,427136.0,58.0833,58.1346,58.0236,58.0236,427136.0
2016-01-14 13:40:00,67.94,67.98,67.88,67.89,70266.0,58.0236,58.0577,57.9723,57.9809,70266.0
2016-01-14 13:45:00,67.9,67.92,67.81,67.89,60950.0,57.9894,58.0065,57.9125,57.9809,60950.0
2016-01-14 13:50:00,67.89,67.99,67.86,67.97,90111.0,57.9809,58.0663,57.9552,58.0492,90111.0
2016-01-14 13:55:00,67.97,68.02,67.96,67.98,51824.0,58.0492,58.0919,58.0406,58.0577,51824.0
2016-01-14 14:00:00,67.98,68.01,67.78,67.85,93395.0,58.0577,58.0833,57.8869,57.9467,93395.0
2016-01-14 14:05:00,67.84,67.88,67.79,67.83,83877.0,57.9381,57.9723,57.8954,57.9296,83877.0
2016-01-14 14:10:00,67.83,67.95,67.76,67.94,210834.0,57.9296,58.0321,57.8698,58.0236,210834.0
2016-01-14 14:15:00,67.92,68.04,67.83,67.84,128715.0,58.0065,58.109,57.9296,57.9381,128715.0
2016-01-14 14:20:00,67.83,67.92,67.79,67.91,99717.0,57.9296,58.0065,57.8954,57.9979,99717.0
2016-01-14 14:25:00,67.88,67.93,67.84,67.92,77222.0,57.9723,58.015,57.9381,58.0065,77222.0
2016-01-14 14:30:00,67.91,68.01,67.9,67.97,84614.0,57.9979,58.0833,57.9894,58.0492,84614.0
2016-01-14 14:35:00,67.97,67.97,67.84,67.86,106675.0,58.0492,58.0492,57.9381,57.9552,106675.0
2016-01-14 14:40:00,67.86,67.95,67.86,67.87,64428.0,57.9552,58.0321,57.9552,57.9638,64428.0
2016-01-14 14:45:00,67.87,67.98,67.87,67.94,96679.0,57.9638,58.0577,57.9638,58.0236,96679.0
2016-01-14 14:50:00,67.94,68.06,67.94,68.03,147774.0,58.0236,58.126,58.0236,58.1004,147774.0
2016-01-14 14:55:00,68.03,68.13,68.02,68.11,118901.0,58.1004,58.1858,58.0919,58.1687,118901.0
2016-01-14 15:00:00,68.11,68.12,68.04,68.07,151810.0,58.1687,58.1773,58.109,58.1346,151810.0
2016-01-14 15:05:00,68.08,68.18,68.05,68.11,177707.0,58.1431,58.2285,58.1175,58.1687,177707.0
2016-01-14 15:10:00,68.12,68.17,68.11,68.17,124806.0,58.1773,58.22,58.1687,58.22,124806.0
2016-01-14 15:15:00,68.17,68.26,68.15,68.22,376221.0,58.22,58.2968,58.2029,58.2627,376221.0
2016-01-14 15:20:00,68.22,68.22,68.12,68.17,314270.0,58.2627,58.2627,58.1773,58.22,314270.0
2016-01-14 15:25:00,68.16,68.19,68.05,68.05,136413.0,58.2114,58.2371,58.1175,58.1175,136413.0
2016-01-14 15:30:00,68.05,68.07,67.67,67.69,352127.0,58.1175,58.1346,57.793,57.81,352127.0
2016-01-14 15:35:00,67.7,67.82,67.68,67.77,438808.0,57.8186,57.9211,57.8015,57.8784,438808.0
2016-01-14 15:40:00,67.78,67.98,67.73,67.95,360258.0,57.8869,58.0577,57.8442,58.0321,360258.0
2016-01-14 15:45:00,67.96,68.1,67.84,67.85,242043.0,58.0406,58.1602,57.9381,57.9467,242043.0
2016-01-14 15:50:00,67.85,67.94,67.68,67.78,364464.0,57.9467,58.0236,57.8015,57.8869,364464.0
2016-01-14 15:55:00,67.79,67.89,67.77,67.83,1077846.0,57.8954,57.9809,57.8784,57.9296,1077846.0
2016-01-15 09:30:00,66.1,66.44,65.98,66.43,497060.0,56.4521,56.7425,56.3496,56.734,497060.0
2016-01-15 09:35:00,66.43,66.77,66.43,66.7,166732.0,56.734,57.0243,56.734,56.9645,166732.0
2016-01-15 09:40:00,66.71,66.88,66.54,66.81,162292.0,56.9731,57.1183,56.8279,57.0585,162292.0
2016-01-15 09:45:00,66.8,66.97,66.76,66.93,365525.0,57.0499,57.1951,57.0158,57.161,365525.0
2016-01-15 09:50:00,66.94,66.94,66.66,66.67,185169.0,57.1695,57.1695,56.9304,56.9389,185169.0
2016-01-15 09:55:00,66.63,66.69,66.43,66.49,82291.0,56.9048,56.956,56.734,56.7852,82291.0
2016-01-15 10:00:00,66.48,66.55,66.25,66.41,204898.0,56.7767,56.8364,56.5802,56.7169,204898.0
2016-01-15 10:05:00,66.42,66.7,66.38,66.63,208017.0,56.7254,56.9645,56.6912,56.9048,208017.0
2016-01-15 10:10:00,66.64,66.75,66.39,66.52,193258.0,56.9133,57.0072,56.6998,56.8108,193258.0
2016-01-15 10:15:00,66.5,66.71,66.47,66.7,223015.0,56.7937,56.9731,56.7681,56.9645,223015.0
2016-01-15 10:20:00,66.69,66.96,66.65,66.87,216935.0,56.956,57.1866,56.9218,57.1097,216935.0
2016-01-15 10:25:00,66.85,67.02,66.83,66.94,123141.0,57.0926,57.2378,57.0756,57.1695,123141.0
2016-01-15 10:30:00,66.95,67.18,66.87,66.87,214493.0,57.1781,57.3745,57.1097,57.1097,214493.0
2016-01-15 10:35:00,66.87,67.02,66.87,67.01,196354.0,57.1097,57.2378,57.1097,57.2293,196354.0
2016-01-15 10:40:00,67.02,67.04,66.82,66.84,204616.0,57.2378,57.2549,57.067,57.0841,204616.0
2016-01-15 10:45:00,66.81,66.94,66.77,66.84,383459.0,57.0585,57.1695,57.0243,57.0841,383459.0
2016-01-15 10:50:00,66.84,66.86,66.57,66.62,970124.0,57.0841,57.1012,56.8535,56.8962,970124.0
2016-01-15 10:55:00,66.61,66.7,66.58,66.62,107612.0,56.8877,56.9645,56.8621,56.8962,107612.0
2016-01-15 11:00:00,66.62,66.68,66.46,66.56,959037.0,56.8962,56.9475,56.7596,56.845,959037.0
2016-01-15 11:05:00,66.56,66.61,66.5,66.55,661687.0,56.845,56.8877,56.7937,56.8364,661687.0
2016-01-15 11:10:00,66.55,66.56,66.43,66.51,288066.0,56.8364,56.845,56.734,56.8023,288066.0
2016-01-15 11:15:00,66.51,66.64,66.49,66.55,146217.0,56.8023,56.9133,56.7852,56.8364,146217.0
2016-01-15 11:20:00,66.54,66.59,66.5,66.58,89655.0,56.8279,56.8706,56.7937,56.8621,89655.0
2016-01-15 11:25:00,66.59,66.72,66.56,66.71,184861.0,56.8706,56.9816,56.845,56.9731,184861.0
2016-01-15 11:30:00,66.71,66.85,66.65,66.76,296576.0,56.9731,57.0926,56.9218,57.0158,296576.0
2016-01-15 11:35:00,66.77,66.79,66.68,66.74,93011.0,57.0243,57.0414,56.9475,56.9987,93011.0
2016-01-15 11:40:00,66.73,66.78,66.64,66.69,73222.0,56.9902,57.0329,56.9133,56.956,73222.0
2016-01-15 11:45:00,66.69,66.84,66.69,66.71,61486.0,56.956,57.0841,56.956,56.9731,61486.0
2016-01-15 11:50:00,66.71,66.72,66.52,66.52,66891.0,56.9731,56.9816,56.8108,56.8108,66891.0
2016-01-15 11:55:00,66.54,66.69,66.49,66.6,156068.0,56.8279,56.956,56.7852,56.8791,156068.0
2016-01-15 12:00:00,66.59,66.63,66.46,66.5,104975.0,56.8706,56.9048,56.7596,56.7937,104975.0
2016-01-15 12:05:00,66.49,66.54,66.43,66.52,64178.0,56.7852,56.8279,56.734,56.8108,64178.0
2016-01-15 12:10:00,66.52,66.6,66.39,66.44,74704.0,56.8108,56.8791,56.6998,56.7425,74704.0
2016-01-15 12:15:00,66.44,66.44,66.21,66.22,152965.0,56.7425,56.7425,56.5461,56.5546,152965.0
2016-01-15 12:20:00,66.21,66.25,66.11,66.13,290280.0,56.5461,56.5802,56.4607,56.4777,290280.0
2016-01-15 12:25:00,66.12,66.18,66.05,66.09,161212.0,56.4692,56.5204,56.4094,56.4436,161212.0
2016-01-15 12:30:00,66.09,66.09,65.92,65.99,218184.0,56.4436,56.4436,56.2984,56.3582,218184.0
2016-01-15 12:35:00,66.0,66.15,65.96,66.02,218419.0,56.3667,56.4948,56.3326,56.3838,218419.0
2016-01-15 12:40:00,66.01,66.28,65.97,66.25,108295.0,56.3753,56.6058,56.3411,56.5802,108295.0
2016-01-15 12:45:00,66.26,66.44,66.25,66.36,380925.0,56.5888,56.7425,56.5802,56.6742,380925.0
2016-01-15 12:50:00,66.35,66.43,66.3,66.39,218732.0,56.6656,56.734,56.6229,56.6998,218732.0
2016-01-15 12:55:00,66.4,66.5,66.4,66.49,205918.0,56.7083,56.7937,56.7083,56.7852,205918.0
2016-01-15 13:00:00,66.47,66.53,66.41,66.49,102005.0,56.7681,56.8194,56.7169,56.7852,102005.0
2016-01-15 13:05:00,66.49,66.49,66.23,66.27,132475.0,56.7852,56.7852,56.5631,56.5973,132475.0
2016-01-15 13:10:00,66.27,66.46,66.26,66.37,75731.0,56.5973,56.7596,56.5888,56.6827,75731.0
2016-01-15 13:15:00,66.37,66.49,66.31,66.47,92546.0,56.6827,56.7852,56.6315,56.7681,92546.0
2016-01-15 13:20:00,66.47,66.52,66.38,66.43,309897.0,56.7681,56.8108,56.6912,56.734,309897.0
2016-01-15 13:25:00,66.43,66.47,66.32,66.38,71498.0,56.734,56.7681,56.64,56.6912,71498.0
2016-01-15 13:30:00,66.36,66.38,66.24,66.38,111173.0,56.6742,56.6912,56.5717,56.6912,111173.0
2016-01-15 13:35:00,66.38,66.39,66.2,66.24,113767.0,56.6912,56.6998,56.5375,56.5717,113767.0
2016-01-15 13:40:00,66.24,66.47,66.22,66.46,73686.0,56.5717,56.7681,56.5546,56.7596,73686.0
2016-01-15 13:45:00,66.45,66.57,66.41,66.41,81454.0,56.751,56.8535,56.7169,56.7169,81454.0
2016-01-15 13:50:00,66.43,66.58,66.37,66.55,136585.0,56.734,56.8621,56.6827,56.8364,136585.0
2016-01-15 13:55:00,66.56,66.56,66.38,66.44,87192.0,56.845,56.845,56.6912,56.7425,87192.0
2016-01-15 14:00:00,66.44,66.45,66.37,66.37,83559.0,56.7425,56.751,56.6827,56.6827,83559.0
2016-01-15 14:05:00,66.39,66.5,66.32,66.49,69257.0,56.6998,56.7937,56.64,56.7852,69257.0
2016-01-15 14:10:00,66.51,66.58,66.45,66.48,143060.0,56.8023,56.8621,56.751,56.7767,143060.0
2016-01-15 14:15:00,66.47,66.5,66.41,66.46,81182.0,56.7681,56.7937,56.7169,56.7596,81182.0
2016-01-15 14:20:00,66.46,66.48,66.31,66.34,74269.0,56.7596,56.7767,56.6315,56.6571,74269.0
2016-01-15 14:25:00,66.35,66.42,66.22,66.22,98859.0,56.6656,56.7254,56.5546,56.5546,98859.0
2016-01-15 14:30:00,66.22,66.35,66.17,66.24,121674.0,56.5546,56.6656,56.5119,56.5717,121674.0
2016-01-15 14:35:00,66.25,66.33,66.21,66.32,130224.0,56.5802,56.6485,56.5461,56.64,130224.0
2016-01-15 14:40:00,66.34,66.49,66.34,66.41,140987.0,56.6571,56.7852,56.6571,56.7169,140987.0
2016-01-15 14:45:00,66.41,66.55,66.39,66.51,144372.0,56.7169,56.8364,56.6998,56.8023,144372.0
2016-01-15 14:50:00,66.52,66.73,66.47,66.71,120950.0,56.8108,56.9902,56.7681,56.9731,120950.0
2016-01-15 14:55:00,66.72,66.89,66.71,66.88,191912.0,56.9816,57.1268,56.9731,57.1183,191912.0
2016-01-15 15:00:00,66.87,66.91,66.73,66.9,171119.0,57.1097,57.1439,56.9902,57.1353,171119.0
2016-01-15 15:05:00,66.91,66.97,66.84,66.84,122560.0,57.1439,57.1951,57.0841,57.0841,122560.0
2016-01-15 15:10:00,66.83,66.87,66.67,66.81,267586.0,57.0756,57.1097,56.9389,57.0585,267586.0
2016-01-15 15:15:00,66.81,66.84,66.45,66.6,184317.0,57.0585,57.0841,56.751,56.8791,184317.0
2016-01-15 15:20:00,66.6,66.8,66.57,66.8,141434.0,56.8791,57.0499,56.8535,57.0499,141434.0
2016-01-15 15:25:00,66.8,66.88,66.76,66.87,234560.0,57.0499,57.1183,57.0158,57.1097,234560.0
2016-01-15 15:30:00,66.87,66.94,66.71,66.88,211003.0,57.1097,57.1695,56.9731,57.1183,211003.0
2016-01-15 15:35:00,66.86,67.02,66.78,66.86,604192.0,57.1012,57.2378,57.0329,57.1012,604192.0
2016-01-15 15:40:00,66.86,66.94,66.77,66.93,206697.0,57.1012,57.1695,57.0243,57.161,206697.0
2016-01-15 15:45:00,66.92,67.01,66.86,66.97,201360.0,57.1524,57.2293,57.1012,57.1951,201360.0
2016-01-15 15:50:00,66.97,66.98,66.87,66.92,244690.0,57.1951,57.2037,57.1097,57.1524,244690.0
2016-01-15 15:55:00,66.92,66.96,66.79,66.88,1230474.0,57.1524,57.1866,57.0414,57.1183,1230474.0
2016-01-19 09:30:00,67.6,67.74,67.52,67.71,287608.0,57.7332,57.8527,57.6649,57.8271,287608.0
2016-01-19 09:35:00,67.71,67.71,67.43,67.47,197230.0,57.8271,57.8271,57.588,57.6222,197230.0
2016-01-19 09:40:00,67.46,67.5,67.24,67.35,124014.0,57.6136,57.6478,57.4257,57.5197,124014.0
2016-01-19 09:45:00,67.38,67.42,66.9,67.04,285630.0,57.5453,57.5795,57.1353,57.2549,285630.0
2016-01-19 09:50:00,67.04,67.19,66.92,67.19,190516.0,57.2549,57.383,57.1524,57.383,190516.0
2016-01-19 09:55:00,67.2,67.34,67.06,67.34,107568.0,57.3916,57.5111,57.272,57.5111,107568.0
2016-01-19 10:00:00,67.33,67.41,67.21,67.36,270609.0,57.5026,57.5709,57.4001,57.5282,270609.0
2016-01-19 10:05:00,67.37,67.55,67.36,67.43,166765.0,57.5367,57.6905,57.5282,57.588,166765.0
2016-01-19 10:10:00,67.43,67.56,67.35,67.51,157137.0,57.588,57.699,57.5197,57.6563,157137.0
2016-01-19 10:15:00,67.52,67.65,67.5,67.59,172830.0,57.6649,57.7759,57.6478,57.7246,172830.0
2016-01-19 10:20:00,67.59,67.66,67.49,67.61,179369.0,57.7246,57.7844,57.6392,57.7417,179369.0
2016-01-19 10:25:00,67.63,67.72,67.63,67.69,241420.0,57.7588,57.8357,57.7588,57.81,241420.0
2016-01-19 10:30:00,67.69,67.85,67.68,67.8,129929.0,57.81,57.9467,57.8015,57.904,129929.0
2016-01-19 10:35:00,67.79,67.83,67.58,67.58,125086.0,57.8954,57.9296,57.7161,57.7161,125086.0
2016-01-19 10:40:00,67.56,67.68,67.48,67.61,81941.0,57.699,57.8015,57.6307,57.7417,81941.0
2016-01-19 10:45:00,67.59,67.67,67.54,67.65,46534.0,57.7246,57.793,57.6819,57.7759,46534.0
2016-01-19 10:50:00,67.65,67.74,67.35,67.41,77117.0,57.7759,57.8527,57.5197,57.5709,77117.0
2016-01-19 10:55:00,67.41,67.47,67.35,67.35,45075.0,57.5709,57.6222,57.5197,57.5197,45075.0
2016-01-19 11:00:00,67.34,67.45,67.33,67.33,63956.0,57.5111,57.6051,57.5026,57.5026,63956.0
2016-01-19 11:05:00,67.32,67.39,67.22,67.38,203263.0,57.494,57.5538,57.4086,57.5453,203263.0
2016-01-19 11:10:00,67.37,67.38,67.19,67.19,130651.0,57.5367,57.5453,57.383,57.383,130651.0
2016-01-19 11:15:00,67.2,67.27,67.1,67.11,131857.0,57.3916,57.4513,57.3062,57.3147,131857.0
2016-01-19 11:20:00,67.1,67.22,67.07,67.11,81415.0,57.3062,57.4086,57.2805,57.3147,81415.0
2016-01-19 11:25:00,67.12,67.35,67.12,67.35,169282.0,57.3232,57.5197,57.3232,57.5197,169282.0
2016-01-19 11:30:00,67.35,67.47,67.31,67.31,147608.0,57.5197,57.6222,57.4855,57.4855,147608.0
2016-01-19 11:35:00,67.31,67.45,67.26,67.45,47274.0,57.4855,57.6051,57.4428,57.6051,47274.0
2016-01-19 11:40:00,67.45,67.46,67.39,67.41,77438.0,57.6051,57.6136,57.5538,57.5709,77438.0
2016-01-19 11:45:00,67.41,67.47,67.36,67.36,99655.0,57.5709,57.6222,57.5282,57.5282,99655.0
2016-01-19 11:50:00,67.36,67.44,67.31,67.33,76692.0,57.5282,57.5965,57.4855,57.5026,76692.0
2016-01-19 11:55:00,67.33,67.44,67.3,67.32,58197.0,57.5026,57.5965,57.477,57.494,58197.0
2016-01-19 12:00:00,67.31,67.34,67.23,67.25,77365.0,57.4855,57.5111,57.4172,57.4343,77365.0
2016-01-19 12:05:00,67.26,67.28,67.12,67.12,130844.0,57.4428,57.4599,57.3232,57.3232,130844.0
2016-01-19 12:10:00,67.13,67.27,67.12,67.23,96941.0,57.3318,57.4513,57.3232,57.4172,96941.0
2016-01-19 12:15:00,67.23,67.23,67.02,67.06,79200.0,57.4172,57.4172,57.2378,57.272,79200.0
2016-01-19 12:20:00,67.06,67.1,66.97,66.98,106759.0,57.272,57.3062,57.1951,57.2037,106759.0
2016-01-19 12:25:00,66.98,67.07,66.9,67.06,103105.0,57.2037,57.2805,57.1353,57.272,103105.0
2016-01-19 12:30:00,67.06,67.13,67.04,67.11,68446.0,57.272,57.3318,57.2549,57.3147,68446.0
2016-01-19 12:35:00,67.12,67.23,67.08,67.13,239867.0,57.3232,57.4172,57.2891,57.3318,239867.0
2016-01-19 12:40:00,67.14,67.2,66.99,67.0,131159.0,57.3403,57.3916,57.2122,57.2208,131159.0
2016-01-19 12:45:00,67.0,67.05,66.98,67.02,879329.0,57.2208,57.2635,57.2037,57.2378,879329.0
2016-01-19 12:50:00,67.01,67.06,66.98,67.05,181080.0,57.2293,57.272,57.2037,57.2635,181080.0
2016-01-19 12:55:00,67.06,67.06,66.99,67.06,66056.0,57.272,57.272,57.2122,57.272,66056.0
2016-01-19 13:00:00,67.07,67.15,67.06,67.06,102453.0,57.2805,57.3489,57.272,57.272,102453.0
2016-01-19 13:05:00,67.06,67.07,66.93,67.02,127038.0,57.272,57.2805,57.161,57.2378,127038.0
2016-01-19 13:10:00,67.03,67.04,66.89,66.9,108014.0,57.2464,57.2549,57.1268,57.1353,108014.0
2016-01-19 13:15:00,66.91,67.04,66.89,67.03,65311.0,57.1439,57.2549,57.1268,57.2464,65311.0
2016-01-19 13:20:00,67.03,67.11,66.94,66.94,134154.0,57.2464,57.3147,57.1695,57.1695,134154.0
2016-01-19 13:25:00,66.94,66.94,66.8,66.81,61286.0,57.1695,57.1695,57.0499,57.0585,61286.0
2016-01-19 13:30:00,66.81,66.9,66.75,66.89,126164.0,57.0585,57.1353,57.0072,57.1268,126164.0
2016-01-19 13:35:00,66.89,67.01,66.81,67.01,104689.0,57.1268,57.2293,57.0585,57.2293,104689.0
2016-01-19 13:40:00,66.99,67.0,66.75,66.76,110995.0,57.2122,57.2208,57.0072,57.0158,110995.0
2016-01-19 13:45:00,66.76,66.96,66.76,66.91,82743.0,57.0158,57.1866,57.0158,57.1439,82743.0
2016-01-19 13:50:00,66.9,66.91,66.75,66.78,123827.0,57.1353,57.1439,57.0072,57.0329,123827.0
2016-01-19 13:55:00,66.78,66.9,66.78,66.81,108689.0,57.0329,57.1353,57.0329,57.0585,108689.0
2016-01-19 14:00:00,66.8,66.82,66.7,66.72,103721.0,57.0499,57.067,56.9645,56.9816,103721.0
2016-01-19 14:05:00,66.71,66.74,66.49,66.49,186067.0,56.9731,56.9987,56.7852,56.7852,186067.0
2016-01-19 14:10:00,66.49,66.52,66.37,66.38,151423.0,56.7852,56.8108,56.6827,56.6912,151423.0
2016-01-19 14:15:00,66.38,66.39,66.26,66.36,111487.0,56.6912,56.6998,56.5888,56.6742,111487.0
2016-01-19 14:20:00,66.35,66.36,66.21,66.34,263540.0,56.6656,56.6742,56.5461,56.6571,263540.0
2016-01-19 14:25:00,66.34,66.39,66.28,66.38,100156.0,56.6571,56.6998,56.6058,56.6912,100156.0
2016-01-19 14:30:00,66.38,66.48,66.35,66.47,77903.0,56.6912,56.7767,56.6656,56.7681,77903.0
2016-01-19 14:35:00,66.48,66.48,66.38,66.48,79196.0,56.7767,56.7767,56.6912,56.7767,79196.0
2016-01-19 14:40:00,66.47,66.51,66.22,66.23,78028.0,56.7681,56.8023,56.5546,56.5631,78028.0
2016-01-19 14:45:00,66.23,66.25,66.13,66.19,108584.0,56.5631,56.5802,56.4777,56.529,108584.0
2016-01-19 14:50:00,66.19,66.32,66.15,66.32,132889.0,56.529,56.64,56.4948,56.64,132889.0
2016-01-19 14:55:00,66.32,66.38,66.26,66.32,93759.0,56.64,56.6912,56.5888,56.64,93759.0
2016-01-19 15:00:00,66.32,66.55,66.25,66.55,144138.0,56.64,56.8364,56.5802,56.8364,144138.0
2016-01-19 15:05:00,66.54,66.6,66.49,66.51,162082.0,56.8279,56.8791,56.7852,56.8023,162082.0
2016-01-19 15:10:00,66.52,66.57,66.41,66.44,317325.0,56.8108,56.8535,56.7169,56.7425,317325.0
2016-01-19 15:15:00,66.44,66.49,66.33,66.39,352125.0,56.7425,56.7852,56.6485,56.6998,352125.0
2016-01-19 15:20:00,66.39,66.64,66.34,66.56,129357.0,56.6998,56.9133,56.6571,56.845,129357.0
2016-01-19 15:25:00,66.56,66.86,66.55,66.84,239163.0,56.845,57.1012,56.8364,57.0841,239163.0
2016-01-19 15:30:00,66.85,66.93,66.79,66.86,231317.0,57.0926,57.161,57.0414,57.1012,231317.0
2016-01-19 15:35:00,66.86,66.93,66.74,66.81,157141.0,57.1012,57.161,56.9987,57.0585,157141.0
2016-01-19 15:40:00,66.82,67.02,66.76,66.96,225268.0,57.067,57.2378,57.0158,57.1866,225268.0
2016-01-19 15:45:00,66.97,67.14,66.84,67.12,282319.0,57.1951,57.3403,57.0841,57.3232,282319.0
2016-01-19 15:50:00,67.11,67.13,66.95,67.05,257756.0,57.3147,57.3318,57.1781,57.2635,257756.0
2016-01-19 15:55:00,67.05,67.06,66.82,66.83,356549.0,57.2635,57.272,57.067,57.0756,356549.0
2016-01-20 09:30:00,65.68,66.38,65.68,66.34,342789.0,56.0934,56.6912,56.0934,56.6571,342789.0
2016-01-20 09:35:00,66.33,66.39,66.07,66.14,167204.0,56.6485,56.6998,56.4265,56.4863,167204.0
2016-01-20 09:40:00,66.14,66.15,65.89,65.98,237398.0,56.4863,56.4948,56.2728,56.3496,237398.0
2016-01-20 09:45:00,65.99,66.2,65.96,66.07,211281.0,56.3582,56.5375,56.3326,56.4265,211281.0
2016-01-20 09:50:00,66.07,66.13,65.94,65.96,208814.0,56.4265,56.4777,56.3155,56.3326,208814.0
2016-01-20 09:55:00,65.94,65.96,65.73,65.89,359576.0,56.3155,56.3326,56.1361,56.2728,359576.0
2016-01-20 10:00:00,65.89,65.92,65.76,65.87,237883.0,56.2728,56.2984,56.1617,56.2557,237883.0
2016-01-20 10:05:00,65.86,66.08,65.86,66.02,173310.0,56.2471,56.435,56.2471,56.3838,173310.0
2016-01-20 10:10:00,66.02,66.05,65.88,66.01,288462.0,56.3838,56.4094,56.2642,56.3753,288462.0
2016-01-20 10:15:00,65.99,66.1,65.86,65.92,218004.0,56.3582,56.4521,56.2471,56.2984,218004.0
2016-01-20 10:20:00,65.91,66.08,65.84,66.08,185325.0,56.2898,56.435,56.2301,56.435,185325.0
2016-01-20 10:25:00,66.08,66.08,65.89,65.93,268303.0,56.435,56.435,56.2728,56.3069,268303.0
2016-01-20 10:30:00,65.92,66.02,65.77,65.81,357118.0,56.2984,56.3838,56.1703,56.2044,357118.0
2016-01-20 10:35:00,65.82,65.84,65.62,65.66,272256.0,56.213,56.2301,56.0422,56.0763,272256.0
2016-01-20 10:40:00,65.66,65.75,65.59,65.69,571295.0,56.0763,56.1532,56.0166,56.102,571295.0
2016-01-20 10:45:00,65.7,65.71,65.57,65.59,167717.0,56.1105,56.119,55.9995,56.0166,167717.0
2016-01-20 10:50:00,65.58,65.64,65.4,65.4,213298.0,56.008,56.0593,55.8543,55.8543,213298.0
2016-01-20 10:55:00,65.39,65.43,65.23,65.25,281302.0,55.8457,55.8799,55.7091,55.7262,281302.0
2016-01-20 11:00:00,65.26,65.41,65.26,65.36,324086.0,55.7347,55.8628,55.7347,55.8201,324086.0
2016-01-20 11:05:00,65.36,65.47,65.33,65.36,206390.0,55.8201,55.9141,55.7945,55.8201,206390.0
2016-01-20 11:10:00,65.35,65.64,65.34,65.57,160022.0,55.8116,56.0593,55.803,55.9995,160022.0
2016-01-20 11:15:00,65.56,65.62,65.46,65.57,343394.0,55.9909,56.0422,55.9055,55.9995,343394.0
2016-01-20 11:20:00,65.58,65.61,65.45,65.46,198504.0,56.008,56.0336,55.897,55.9055,198504.0
2016-01-20 11:25:00,65.46,65.53,65.41,65.49,349732.0,55.9055,55.9653,55.8628,55.9312,349732.0
2016-01-20 11:30:00,65.48,65.7,65.48,65.68,286517.0,55.9226,56.1105,55.9226,56.0934,286517.0
2016-01-20 11:35:00,65.67,65.74,65.59,65.62,244948.0,56.0849,56.1447,56.0166,56.0422,244948.0
2016-01-20 11:40:00,65.62,65.66,65.52,65.52,165308.0,56.0422,56.0763,55.9568,55.9568,165308.0
2016-01-20 11:45:00,65.52,65.62,65.5,65.51,140767.0,55.9568,56.0422,55.9397,55.9482,140767.0
2016-01-20 11:50:00,65.51,65.53,65.39,65.4,228133.0,55.9482,55.9653,55.8457,55.8543,228133.0
2016-01-20 11:55:00,65.39,65.49,65.33,65.41,108400.0,55.8457,55.9312,55.7945,55.8628,108400.0
2016-01-20 12:00:00,65.42,65.52,65.4,65.41,110556.0,55.8714,55.9568,55.8543,55.8628,110556.0
2016-01-20 12:05:00,65.4,65.41,65.19,65.31,247724.0,55.8543,55.8628,55.6749,55.7774,247724.0
2016-01-20 12:10:00,65.29,65.33,65.2,65.32,126506.0,55.7603,55.7945,55.6835,55.786,126506.0
2016-01-20 12:15:00,65.3,65.36,65.19,65.25,116096.0,55.7689,55.8201,55.6749,55.7262,116096.0
2016-01-20 12:20:00,65.25,65.28,64.92,65.0,477422.0,55.7262,55.7518,55.4443,55.5127,477422.0
2016-01-20 12:25:00,64.99,65.05,64.87,64.96,241201.0,55.5041,55.5554,55.4016,55.4785,241201.0
2016-01-20 12:30:00,64.96,65.12,64.96,65.05,149795.0,55.4785,55.6152,55.4785,55.5554,149795.0
2016-01-20 12:35:00,65.08,65.12,64.92,64.95,119361.0,55.581,55.6152,55.4443,55.47,119361.0
2016-01-20 12:40:00,64.95,65.02,64.87,64.92,202271.0,55.47,55.5298,55.4016,55.4443,202271.0
2016-01-20 12:45:00,64.93,65.01,64.86,64.98,155774.0,55.4529,55.5212,55.3931,55.4956,155774.0
2016-01-20 12:50:00,64.98,65.3,64.93,65.29,214248.0,55.4956,55.7689,55.4529,55.7603,214248.0
2016-01-20 12:55:00,65.28,65.59,65.28,65.58,517591.0,55.7518,56.0166,55.7518,56.008,517591.0
2016-01-20 13:00:00,65.59,65.77,65.48,65.74,274634.0,56.0166,56.1703,55.9226,56.1447,274634.0
2016-01-20 13:05:00,65.74,65.74,65.59,65.65,260395.0,56.1447,56.1447,56.0166,56.0678,260395.0
2016-01-20 13:10:00,65.64,65.66,65.53,65.55,115330.0,56.0593,56.0763,55.9653,55.9824,115330.0
2016-01-20 13:15:00,65.56,65.64,65.38,65.4,562090.0,55.9909,56.0593,55.8372,55.8543,562090.0
2016-01-20 13:20:00,65.41,65.62,65.34,65.57,214741.0,55.8628,56.0422,55.803,55.9995,214741.0
2016-01-20 13:25:00,65.57,65.71,65.47,65.62,96100.0,55.9995,56.119,55.9141,56.0422,96100.0
2016-01-20 13:30:00,65.61,65.87,65.61,65.81,98055.0,56.0336,56.2557,56.0336,56.2044,98055.0
2016-01-20 13:35:00,65.81,66.05,65.74,66.05,683323.0,56.2044,56.4094,56.1447,56.4094,683323.0
2016-01-20 13:40:00,66.05,66.34,66.03,66.34,568189.0,56.4094,56.6571,56.3923,56.6571,568189.0
2016-01-20 13:45:00,66.35,66.53,66.31,66.5,468687.0,56.6656,56.8194,56.6315,56.7937,468687.0
2016-01-20 13:50:00,66.49,66.64,66.44,66.63,668817.0,56.7852,56.9133,56.7425,56.9048,668817.0
2016-01-20 13:55:00,66.62,66.63,66.43,66.51,186204.0,56.8962,56.9048,56.734,56.8023,186204.0
2016-01-20 14:00:00,66.5,66.51,66.23,66.27,190387.0,56.7937,56.8023,56.5631,56.5973,190387.0
2016-01-20 14:05:00,66.27,66.49,66.24,66.45,200945.0,56.5973,56.7852,56.5717,56.751,200945.0
2016-01-20 14:10:00,66.47,66.66,66.45,66.56,204502.0,56.7681,56.9304,56.751,56.845,204502.0
2016-01-20 14:15:00,66.56,66.78,66.47,66.67,186165.0,56.845,57.0329,56.7681,56.9389,186165.0
2016-01-20 14:20:00,66.67,66.77,66.47,66.59,525933.0,56.9389,57.0243,56.7681,56.8706,525933.0
2016-01-20 14:25:00,66.6,66.66,66.46,66.54,428049.0,56.8791,56.9304,56.7596,56.8279,428049.0
2016-01-20 14:30:00,66.53,66.58,66.29,66.43,516361.0,56.8194,56.8621,56.6144,56.734,516361.0
2016-01-20 14:35:00,66.44,66.58,66.31,66.57,177335.0,56.7425,56.8621,56.6315,56.8535,177335.0
2016-01-20 14:40:00,66.58,66.67,66.5,66.53,102347.0,56.8621,56.9389,56.7937,56.8194,102347.0
2016-01-20 14:45:00,66.54,66.56,66.38,66.54,127812.0,56.8279,56.845,56.6912,56.8279,127812.0
2016-01-20 14:50:00,66.55,66.8,66.52,66.77,264601.0,56.8364,57.0499,56.8108,57.0243,264601.0
2016-01-20 14:55:00,66.78,66.91,66.69,66.7,211230.0,57.0329,57.1439,56.956,56.9645,211230.0
2016-01-20 15:00:00,66.7,66.86,66.61,66.86,260148.0,56.9645,57.1012,56.8877,57.1012,260148.0
2016-01-20 15:05:00,66.87,67.01,66.84,67.01,265914.0,57.1097,57.2293,57.0841,57.2293,265914.0
2016-01-20 15:10:00,67.02,67.06,66.93,67.0,319708.0,57.2378,57.272,57.161,57.2208,319708.0
2016-01-20 15:15:00,67.01,67.53,67.01,67.41,399632.0,57.2293,57.6734,57.2293,57.5709,399632.0
2016-01-20 15:20:00,67.44,67.64,67.3,67.53,558236.0,57.5965,57.7673,57.477,57.6734,558236.0
2016-01-20 15:25:00,67.53,67.64,67.42,67.53,445989.0,57.6734,57.7673,57.5795,57.6734,445989.0
2016-01-20 15:30:00,67.54,67.61,67.28,67.28,983341.0,57.6819,57.7417,57.4599,57.4599,983341.0
2016-01-20 15:35:00,67.28,67.43,67.24,67.41,342105.0,57.4599,57.588,57.4257,57.5709,342105.0
2016-01-20 15:40:00,67.42,67.44,67.15,67.18,299454.0,57.5795,57.5965,57.3489,57.3745,299454.0
2016-01-20 15:45:00,67.17,67.18,66.77,67.03,632275.0,57.3659,57.3745,57.0243,57.2464,632275.0
2016-01-20 15:50:00,67.02,67.21,66.9,67.2,268710.0,57.2378,57.4001,57.1353,57.3916,268710.0
2016-01-20 15:55:00,67.19,67.19,66.93,66.98,583879.0,57.383,57.383,57.161,57.2037,583879.0
2016-01-21 09:30:00,66.78,67.16,66.52,66.8,564961.0,57.0329,57.3574,56.8108,57.0499,564961.0
2016-01-21 09:35:00,66.81,66.91,66.63,66.64,178721.0,57.0585,57.1439,56.9048,56.9133,178721.0
2016-01-21 09:40:00,66.62,66.81,66.43,66.45,586610.0,56.8962,57.0585,56.734,56.751,586610.0
2016-01-21 09:45:00,66.45,66.49,66.16,66.24,593657.0,56.751,56.7852,56.5034,56.5717,593657.0
2016-01-21 09:50:00,66.25,66.6,66.22,66.6,396547.0,56.5802,56.8791,56.5546,56.8791,396547.0
2016-01-21 09:55:00,66.58,66.77,66.44,66.5,220578.0,56.8621,57.0243,56.7425,56.7937,220578.0
2016-01-21 10:00:00,66.51,66.98,66.46,66.97,358538.0,56.8023,57.2037,56.7596,57.1951,358538.0
2016-01-21 10:05:00,66.97,67.1,66.88,67.1,353280.0,57.1951,57.3062,57.1183,57.3062,353280.0
2016-01-21 10:10:00,67.1,67.29,67.07,67.16,342924.0,57.3062,57.4684,57.2805,57.3574,342924.0
2016-01-21 10:15:00,67.16,67.34,67.15,67.26,232531.0,57.3574,57.5111,57.3489,57.4428,232531.0
2016-01-21 10:20:00,67.25,67.37,66.94,66.95,180774.0,57.4343,57.5367,57.1695,57.1781,180774.0
2016-01-21 10:25:00,66.96,67.11,66.92,67.08,209385.0,57.1866,57.3147,57.1524,57.2891,209385.0
2016-01-21 10:30:00,67.08,67.16,66.92,67.16,175795.0,57.2891,57.3574,57.1524,57.3574,175795.0
2016-01-21 10:35:00,67.17,67.21,66.82,66.94,165166.0,57.3659,57.4001,57.067,57.1695,165166.0
2016-01-21 10:40:00,66.94,67.07,66.88,66.98,126804.0,57.1695,57.2805,57.1183,57.2037,126804.0
2016-01-21 10:45:00,66.97,67.24,66.93,67.11,282855.0,57.1951,57.4257,57.161,57.3147,282855.0
2016-01-21 10:50:00,67.11,67.19,67.03,67.13,206124.0,57.3147,57.383,57.2464,57.3318,206124.0
2016-01-21 10:55:00,67.13,67.19,66.82,66.83,166840.0,57.3318,57.383,57.067,57.0756,166840.0
2016-01-21 11:00:00,66.84,67.18,66.69,67.17,314032.0,57.0841,57.3745,56.956,57.3659,314032.0
2016-01-21 11:05:00,67.17,67.17,67.03,67.06,201731.0,57.3659,57.3659,57.2464,57.272,201731.0
2016-01-21 11:10:00,67.07,67.17,66.98,67.02,182059.0,57.2805,57.3659,57.2037,57.2378,182059.0
2016-01-21 11:15:00,67.02,67.13,66.95,66.98,147344.0,57.2378,57.3318,57.1781,57.2037,147344.0
2016-01-21 11:20:00,66.99,67.02,66.91,66.93,202541.0,57.2122,57.2378,57.1439,57.161,202541.0
2016-01-21 11:25:00,66.93,66.97,66.75,66.81,138191.0,57.161,57.1951,57.0072,57.0585,138191.0
2016-01-21 11:30:00,66.82,67.01,66.82,66.87,139582.0,57.067,57.2293,57.067,57.1097,139582.0
2016-01-21 11:35:00,66.85,67.08,66.83,67.06,123760.0,57.0926,57.2891,57.0756,57.272,123760.0
2016-01-21 11:40:00,67.07,67.07,66.87,66.92,101734.0,57.2805,57.2805,57.1097,57.1524,101734.0
2016-01-21 11:45:00,66.92,67.12,66.89,67.1,82749.0,57.1524,57.3232,57.1268,57.3062,82749.0
2016-01-21 11:50:00,67.1,67.14,66.97,66.98,85078.0,57.3062,57.3403,57.1951,57.2037,85078.0
2016-01-21 11:55:00,66.99,67.24,66.99,67.2,126019.0,57.2122,57.4257,57.2122,57.3916,126019.0
2016-01-21 12:00:00,67.2,67.42,67.2,67.41,209979.0,57.3916,57.5795,57.3916,57.5709,209979.0
2016-01-21 12:05:00,67.41,67.5,67.38,67.42,152169.0,57.5709,57.6478,57.5453,57.5795,152169.0
2016-01-21 12:10:00,67.42,67.45,67.31,67.34,125903.0,57.5795,57.6051,57.4855,57.5111,125903.0
2016-01-21 12:15:00,67.34,67.42,67.3,67.32,516082.0,57.5111,57.5795,57.477,57.494,516082.0
2016-01-21 12:20:00,67.31,67.32,67.2,67.24,100504.0,57.4855,57.494,57.3916,57.4257,100504.0
2016-01-21 12:25:00,67.25,67.31,67.23,67.27,97488.0,57.4343,57.4855,57.4172,57.4513,97488.0
2016-01-21 12:30:00,67.27,67.33,67.22,67.26,159967.0,57.4513,57.5026,57.4086,57.4428,159967.0
2016-01-21 12:35:00,67.26,67.3,67.2,67.22,45160.0,57.4428,57.477,57.3916,57.4086,45160.0
2016-01-21 12:40:00,67.21,67.24,67.07,67.1,93960.0,57.4001,57.4257,57.2805,57.3062,93960.0
2016-01-21 12:45:00,67.1,67.14,67.04,67.13,54893.0,57.3062,57.3403,57.2549,57.3318,54893.0
2016-01-21 12:50:00,67.13,67.2,67.08,67.12,122207.0,57.3318,57.3916,57.2891,57.3232,122207.0
2016-01-21 12:55:00,67.11,67.15,67.08,67.15,74761.0,57.3147,57.3489,57.2891,57.3489,74761.0
2016-01-21 13:00:00,67.14,67.27,67.14,67.25,161333.0,57.3403,57.4513,57.3403,57.4343,161333.0
2016-01-21 13:05:00,67.26,67.33,67.23,67.31,59171.0,57.4428,57.5026,57.4172,57.4855,59171.0
2016-01-21 13:10:00,67.33,67.36,67.18,67.18,67629.0,57.5026,57.5282,57.3745,57.3745,67629.0
2016-01-21 13:15:00,67.18,67.31,67.13,67.24,102291.0,57.3745,57.4855,57.3318,57.4257,102291.0
2016-01-21 13:20:00,67.25,67.25,67.02,67.1,154184.0,57.4343,57.4343,57.2378,57.3062,154184.0
2016-01-21 13:25:00,67.11,67.18,66.98,66.99,99726.0,57.3147,57.3745,57.2037,57.2122,99726.0
2016-01-21 13:30:00,66.99,67.09,66.85,66.85,190999.0,57.2122,57.2976,57.0926,57.0926,190999.0
2016-01-21 13:35:00,66.86,67.1,66.85,67.09,125303.0,57.1012,57.3062,57.0926,57.2976,125303.0
2016-01-21 13:40:00,67.1,67.15,67.04,67.05,82705.0,57.3062,57.3489,57.2549,57.2635,82705.0
2016-01-21 13:45:00,67.06,67.16,67.05,67.09,121029.0,57.272,57.3574,57.2635,57.2976,121029.0
2016-01-21 13:50:00,67.09,67.1,66.88,66.98,103680.0,57.2976,57.3062,57.1183,57.2037,103680.0
2016-01-21 13:55:00,66.97,67.1,66.93,66.99,225140.0,57.1951,57.3062,57.161,57.2122,225140.0
2016-01-21 14:00:00,67.01,67.06,66.88,67.0,137628.0,57.2293,57.272,57.1183,57.2208,137628.0
2016-01-21 14:05:00,66.99,67.01,66.89,66.91,138533.0,57.2122,57.2293,57.1268,57.1439,138533.0
2016-01-21 14:10:00,66.91,66.91,66.68,66.72,210187.0,57.1439,57.1439,56.9475,56.9816,210187.0
2016-01-21 14:15:00,66.72,66.73,66.58,66.61,259990.0,56.9816,56.9902,56.8621,56.8877,259990.0
2016-01-21 14:20:00,66.61,66.72,66.49,66.54,338261.0,56.8877,56.9816,56.7852,56.8279,338261.0
2016-01-21 14:25:00,66.54,66.72,66.47,66.71,209529.0,56.8279,56.9816,56.7681,56.9731,209529.0
2016-01-21 14:30:00,66.71,66.95,66.7,66.8,268539.0,56.9731,57.1781,56.9645,57.0499,268539.0
2016-01-21 14:35:00,66.8,67.0,66.8,66.93,209475.0,57.0499,57.2208,57.0499,57.161,209475.0
2016-01-21 14:40:00,66.93,67.05,66.87,66.9,169336.0,57.161,57.2635,57.1097,57.1353,169336.0
2016-01-21 14:45:00,66.9,66.92,66.68,66.72,329048.0,57.1353,57.1524,56.9475,56.9816,329048.0
2016-01-21 14:50:00,66.73,66.91,66.72,66.89,95145.0,56.9902,57.1439,56.9816,57.1268,95145.0
2016-01-21 14:55:00,66.9,67.08,66.88,66.99,184215.0,57.1353,57.2891,57.1183,57.2122,184215.0
2016-01-21 15:00:00,66.99,66.99,66.9,66.92,181914.0,57.2122,57.2122,57.1353,57.1524,181914.0
2016-01-21 15:05:00,66.91,66.94,66.7,66.78,173738.0,57.1439,57.1695,56.9645,57.0329,173738.0
2016-01-21 15:10:00,66.8,66.95,66.73,66.9,158647.0,57.0499,57.1781,56.9902,57.1353,158647.0
2016-01-21 15:15:00,66.9,66.92,66.74,66.82,183381.0,57.1353,57.1524,56.9987,57.067,183381.0
2016-01-21 15:20:00,66.81,66.92,66.74,66.9,160659.0,57.0585,57.1524,56.9987,57.1353,160659.0
2016-01-21 15:25:00,66.88,66.95,66.82,66.84,235301.0,57.1183,57.1781,57.067,57.0841,235301.0
2016-01-21 15:30:00,66.85,67.1,66.85,67.07,165162.0,57.0926,57.3062,57.0926,57.2805,165162.0
2016-01-21 15:35:00,67.07,67.11,66.94,67.04,352996.0,57.2805,57.3147,57.1695,57.2549,352996.0
2016-01-21 15:40:00,67.04,67.2,67.0,67.12,156777.0,57.2549,57.3916,57.2208,57.3232,156777.0
2016-01-21 15:45:00,67.11,67.11,66.91,66.96,173116.0,57.3147,57.3147,57.1439,57.1866,173116.0
2016-01-21 15:50:00,66.96,67.06,66.92,67.04,273118.0,57.1866,57.272,57.1524,57.2549,273118.0
2016-01-21 15:55:00,67.04,67.04,66.77,66.78,567874.0,57.2549,57.2549,57.0243,57.0329,567874.0
2016-01-22 09:30:00,67.73,67.82,67.54,67.59,203997.0,57.8442,57.9211,57.6819,57.7246,203997.0
2016-01-22 09:35:00,67.59,67.68,67.43,67.49,197071.0,57.7246,57.8015,57.588,57.6392,197071.0
2016-01-22 09:40:00,67.49,67.64,67.4,67.64,151596.0,57.6392,57.7673,57.5624,57.7673,151596.0
2016-01-22 09:45:00,67.63,67.71,67.57,67.71,257226.0,57.7588,57.8271,57.7076,57.8271,257226.0
2016-01-22 09:50:00,67.71,67.87,67.69,67.87,348051.0,57.8271,57.9638,57.81,57.9638,348051.0
2016-01-22 09:55:00,67.88,67.97,67.82,67.88,209666.0,57.9723,58.0492,57.9211,57.9723,209666.0
2016-01-22 10:00:00,67.89,67.98,67.85,67.86,137116.0,57.9809,58.0577,57.9467,57.9552,137116.0
2016-01-22 10:05:00,67.87,67.89,67.74,67.84,220706.0,57.9638,57.9809,57.8527,57.9381,220706.0
2016-01-22 10:10:00,67.84,67.95,67.83,67.94,654592.0,57.9381,58.0321,57.9296,58.0236,654592.0
2016-01-22 10:15:00,67.94,68.03,67.87,67.89,283376.0,58.0236,58.1004,57.9638,57.9809,283376.0
2016-01-22 10:20:00,67.89,67.92,67.81,67.86,378161.0,57.9809,58.0065,57.9125,57.9552,378161.0
2016-01-22 10:25:00,67.87,67.92,67.78,67.83,186009.0,57.9638,58.0065,57.8869,57.9296,186009.0
2016-01-22 10:30:00,67.84,67.97,67.78,67.84,196787.0,57.9381,58.0492,57.8869,57.9381,196787.0
2016-01-22 10:35:00,67.82,67.87,67.74,67.82,788231.0,57.9211,57.9638,57.8527,57.9211,788231.0
2016-01-22 10:40:00,67.82,67.86,67.77,67.8,181456.0,57.9211,57.9552,57.8784,57.904,181456.0
2016-01-22 10:45:00,67.79,67.8,67.66,67.73,153751.0,57.8954,57.904,57.7844,57.8442,153751.0
2016-01-22 10:50:00,67.72,67.77,67.64,67.69,108206.0,57.8357,57.8784,57.7673,57.81,108206.0
2016-01-22 10:55:00,67.69,67.71,67.64,67.65,127504.0,57.81,57.8271,57.7673,57.7759,127504.0
2016-01-22 11:00:00,67.64,67.74,67.59,67.59,107289.0,57.7673,57.8527,57.7246,57.7246,107289.0
2016-01-22 11:05:00,67.59,67.67,67.58,67.58,94649.0,57.7246,57.793,57.7161,57.7161,94649.0
2016-01-22 11:10:00,67.58,67.63,67.55,67.63,151309.0,57.7161,57.7588,57.6905,57.7588,151309.0
2016-01-22 11:15:00,67.62,67.71,67.59,67.66,303740.0,57.7503,57.8271,57.7246,57.7844,303740.0
2016-01-22 11:20:00,67.67,67.73,67.65,67.68,72464.0,57.793,57.8442,57.7759,57.8015,72464.0
2016-01-22 11:25:00,67.69,67.76,67.64,67.74,143834.0,57.81,57.8698,57.7673,57.8527,143834.0
2016-01-22 11:30:00,67.75,67.77,67.65,67.66,79075.0,57.8613,57.8784,57.7759,57.7844,79075.0
2016-01-22 11:35:00,67.67,67.67,67.52,67.55,94052.0,57.793,57.793,57.6649,57.6905,94052.0
2016-01-22 11:40:00,67.55,67.62,67.54,67.59,59815.0,57.6905,57.7503,57.6819,57.7246,59815.0
2016-01-22 11:45:00,67.6,67.61,67.45,67.5,79596.0,57.7332,57.7417,57.6051,57.6478,79596.0
2016-01-22 11:50:00,67.5,67.68,67.47,67.65,67921.0,57.6478,57.8015,57.6222,57.7759,67921.0
2016-01-22 11:55:00,67.65,67.71,67.56,67.57,60185.0,57.7759,57.8271,57.699,57.7076,60185.0
2016-01-22 12:00:00,67.57,67.66,67.56,67.62,96706.0,57.7076,57.7844,57.699,57.7503,96706.0
2016-01-22 12:05:00,67.61,67.68,67.59,67.64,52479.0,57.7417,57.8015,57.7246,57.7673,52479.0
2016-01-22 12:10:00,67.64,67.74,67.61,67.72,80773.0,57.7673,57.8527,57.7417,57.8357,80773.0
2016-01-22 12:15:00,67.72,67.77,67.66,67.75,54156.0,57.8357,57.8784,57.7844,57.8613,54156.0
2016-01-22 12:20:00,67.74,67.78,67.7,67.77,65363.0,57.8527,57.8869,57.8186,57.8784,65363.0
2016-01-22 12:25:00,67.77,67.8,67.68,67.75,102719.0,57.8784,57.904,57.8015,57.8613,102719.0
2016-01-22 12:30:00,67.75,67.75,67.62,67.63,58355.0,57.8613,57.8613,57.7503,57.7588,58355.0
2016-01-22 12:35:00,67.63,67.72,67.6,67.72,35514.0,57.7588,57.8357,57.7332,57.8357,35514.0
2016-01-22 12:40:00,67.73,67.74,67.66,67.68,43855.0,57.8442,57.8527,57.7844,57.8015,43855.0
2016-01-22 12:45:00,67.69,67.71,67.65,67.71,59749.0,57.81,57.8271,57.7759,57.8271,59749.0
2016-01-22 12:50:00,67.7,67.77,67.68,67.75,51744.0,57.8186,57.8784,57.8015,57.8613,51744.0
2016-01-22 12:55:00,67.75,67.83,67.74,67.79,110270.0,57.8613,57.9296,57.8527,57.8954,110270.0
2016-01-22 13:00:00,67.8,67.8,67.71,67.73,61201.0,57.904,57.904,57.8271,57.8442,61201.0
2016-01-22 13:05:00,67.74,67.78,67.66,67.67,47975.0,57.8527,57.8869,57.7844,57.793,47975.0
2016-01-22 13:10:00,67.68,67.71,67.64,67.71,38837.0,57.8015,57.8271,57.7673,57.8271,38837.0
2016-01-22 13:15:00,67.72,67.76,67.69,67.73,35557.0,57.8357,57.8698,57.81,57.8442,35557.0
2016-01-22 13:20:00,67.73,67.81,67.71,67.76,52345.0,57.8442,57.9125,57.8271,57.8698,52345.0
2016-01-22 13:25:00,67.76,67.78,67.72,67.74,51148.0,57.8698,57.8869,57.8357,57.8527,51148.0
2016-01-22 13:30:00,67.75,67.78,67.72,67.73,27501.0,57.8613,57.8869,57.8357,57.8442,27501.0
2016-01-22 13:35:00,67.73,67.76,67.69,67.71,36419.0,57.8442,57.8698,57.81,57.8271,36419.0
2016-01-22 13:40:00,67.71,67.79,67.7,67.77,52013.0,57.8271,57.8954,57.8186,57.8784,52013.0
2016-01-22 13:45:00,67.77,67.81,67.74,67.81,49525.0,57.8784,57.9125,57.8527,57.9125,49525.0
2016-01-22 13:50:00,67.81,67.85,67.79,67.84,34519.0,57.9125,57.9467,57.8954,57.9381,34519.0
2016-01-22 13:55:00,67.84,67.86,67.82,67.85,62302.0,57.9381,57.9552,57.9211,57.9467,62302.0
2016-01-22 14:00:00,67.84,67.86,67.79,67.84,106513.0,57.9381,57.9552,57.8954,57.9381,106513.0
2016-01-22 14:05:00,67.84,67.9,67.83,67.9,40065.0,57.9381,57.9894,57.9296,57.9894,40065.0
2016-01-22 14:10:00,67.91,67.98,67.88,67.98,54640.0,57.9979,58.0577,57.9723,58.0577,54640.0
2016-01-22 14:15:00,67.97,67.98,67.92,67.93,70798.0,58.0492,58.0577,58.0065,58.015,70798.0
2016-01-22 14:20:00,67.93,67.96,67.83,67.87,63003.0,58.015,58.0406,57.9296,57.9638,63003.0
2016-01-22 14:25:00,67.87,67.88,67.78,67.79,50157.0,57.9638,57.9723,57.8869,57.8954,50157.0
2016-01-22 14:30:00,67.79,67.81,67.68,67.76,87471.0,57.8954,57.9125,57.8015,57.8698,87471.0
2016-01-22 14:35:00,67.76,67.82,67.65,67.67,140268.0,57.8698,57.9211,57.7759,57.793,140268.0
2016-01-22 14:40:00,67.67,67.71,67.62,67.66,113832.0,57.793,57.8271,57.7503,57.7844,113832.0
2016-01-22 14:45:00,67.65,67.74,67.64,67.7,69049.0,57.7759,57.8527,57.7673,57.8186,69049.0
2016-01-22 14:50:00,67.7,67.76,67.63,67.76,76332.0,57.8186,57.8698,57.7588,57.8698,76332.0
2016-01-22 14:55:00,67.77,67.77,67.69,67.75,63130.0,57.8784,57.8784,57.81,57.8613,63130.0
2016-01-22 15:00:00,67.75,67.77,67.69,67.73,69602.0,57.8613,57.8784,57.81,57.8442,69602.0
2016-01-22 15:05:00,67.73,67.74,67.64,67.66,80554.0,57.8442,57.8527,57.7673,57.7844,80554.0
2016-01-22 15:10:00,67.65,67.65,67.57,67.63,135591.0,57.7759,57.7759,57.7076,57.7588,135591.0
2016-01-22 15:15:00,67.63,67.64,67.6,67.62,72476.0,57.7588,57.7673,57.7332,57.7503,72476.0
2016-01-22 15:20:00,67.63,67.65,67.57,67.58,55564.0,57.7588,57.7759,57.7076,57.7161,55564.0
2016-01-22 15:25:00,67.58,67.73,67.56,67.71,94463.0,57.7161,57.8442,57.699,57.8271,94463.0
2016-01-22 15:30:00,67.71,67.71,67.59,67.62,127179.0,57.8271,57.8271,57.7246,57.7503,127179.0
2016-01-22 15:35:00,67.63,67.74,67.61,67.73,77796.0,57.7588,57.8527,57.7417,57.8442,77796.0
2016-01-22 15:40:00,67.74,67.85,67.72,67.85,66729.0,57.8527,57.9467,57.8357,57.9467,66729.0
2016-01-22 15:45:00,67.85,67.85,67.77,67.84,102168.0,57.9467,57.9467,57.8784,57.9381,102168.0
2016-01-22 15:50:00,67.84,67.85,67.78,67.83,208295.0,57.9381,57.9467,57.8869,57.9296,208295.0
2016-01-22 15:55:00,67.82,67.88,67.77,67.84,757032.0,57.9211,57.9723,57.8784,57.9381,757032.0
2016-01-25 09:30:00,67.62,68.0,67.59,67.71,222794.0,57.7503,58.0748,57.7246,57.8271,222794.0
2016-01-25 09:35:00,67.72,67.73,67.48,67.67,127018.0,57.8357,57.8442,57.6307,57.793,127018.0
2016-01-25 09:40:00,67.67,67.77,67.58,67.77,157760.0,57.793,57.8784,57.7161,57.8784,157760.0
2016-01-25 09:45:00,67.77,67.87,67.7,67.84,117667.0,57.8784,57.9638,57.8186,57.9381,117667.0
2016-01-25 09:50:00,67.84,67.93,67.63,67.64,153967.0,57.9381,58.015,57.7588,57.7673,153967.0
2016-01-25 09:55:00,67.63,67.66,67.52,67.55,130787.0,57.7588,57.7844,57.6649,57.6905,130787.0
2016-01-25 10:00:00,67.54,67.66,67.47,67.65,141318.0,57.6819,57.7844,57.6222,57.7759,141318.0
2016-01-25 10:05:00,67.65,67.69,67.52,67.6,103629.0,57.7759,57.81,57.6649,57.7332,103629.0
2016-01-25 10:10:00,67.59,67.64,67.51,67.53,114072.0,57.7246,57.7673,57.6563,57.6734,114072.0
2016-01-25 10:15:00,67.53,67.67,67.45,67.57,205653.0,57.6734,57.793,57.6051,57.7076,205653.0
2016-01-25 10:20:00,67.58,67.74,67.55,67.74,135382.0,57.7161,57.8527,57.6905,57.8527,135382.0
2016-01-25 10:25:00,67.75,67.76,67.62,67.74,119603.0,57.8613,57.8698,57.7503,57.8527,119603.0
2016-01-25 10:30:00,67.74,67.76,67.62,67.72,71971.0,57.8527,57.8698,57.7503,57.8357,71971.0
2016-01-25 10:35:00,67.72,67.73,67.63,67.69,81843.0,57.8357,57.8442,57.7588,57.81,81843.0
2016-01-25 10:40:00,67.7,67.71,67.57,67.65,118703.0,57.8186,57.8271,57.7076,57.7759,118703.0
2016-01-25 10:45:00,67.63,67.73,67.57,67.71,76093.0,57.7588,57.8442,57.7076,57.8271,76093.0
2016-01-25 10:50:00,67.71,67.79,67.67,67.68,48843.0,57.8271,57.8954,57.793,57.8015,48843.0
2016-01-25 10:55:00,67.67,67.72,67.64,67.65,92154.0,57.793,57.8357,57.7673,57.7759,92154.0
2016-01-25 11:00:00,67.64,67.69,67.56,67.69,104716.0,57.7673,57.81,57.699,57.81,104716.0
2016-01-25 11:05:00,67.69,67.7,67.58,67.62,410939.0,57.81,57.8186,57.7161,57.7503,410939.0
2016-01-25 11:10:00,67.61,67.66,67.57,67.65,235753.0,57.7417,57.7844,57.7076,57.7759,235753.0
2016-01-25 11:15:00,67.63,67.74,67.62,67.68,236216.0,57.7588,57.8527,57.7503,57.8015,236216.0
2016-01-25 11:20:00,67.68,67.74,67.66,67.7,35359.0,57.8015,57.8527,57.7844,57.8186,35359.0
2016-01-25 11:25:00,67.71,67.74,67.64,67.73,77199.0,57.8271,57.8527,57.7673,57.8442,77199.0
2016-01-25 11:30:00,67.73,67.73,67.66,67.71,39931.0,57.8442,57.8442,57.7844,57.8271,39931.0
2016-01-25 11:35:00,67.7,67.8,67.68,67.8,84838.0,57.8186,57.904,57.8015,57.904,84838.0
2016-01-25 11:40:00,67.8,67.85,67.68,67.68,102098.0,57.904,57.9467,57.8015,57.8015,102098.0
2016-01-25 11:45:00,67.68,67.78,67.68,67.78,79838.0,57.8015,57.8869,57.8015,57.8869,79838.0
2016-01-25 11:50:00,67.79,67.99,67.79,67.95,84940.0,57.8954,58.0663,57.8954,58.0321,84940.0
2016-01-25 11:55:00,67.97,67.97,67.9,67.92,25120.0,58.0492,58.0492,57.9894,58.0065,25120.0
2016-01-25 12:00:00,67.92,67.97,67.88,67.94,38264.0,58.0065,58.0492,57.9723,58.0236,38264.0
2016-01-25 12:05:00,67.95,67.97,67.88,67.94,80158.0,58.0321,58.0492,57.9723,58.0236,80158.0
2016-01-25 12:10:00,67.95,67.97,67.84,67.85,73817.0,58.0321,58.0492,57.9381,57.9467,73817.0
2016-01-25 12:15:00,67.85,67.96,67.84,67.92,40065.0,57.9467,58.0406,57.9381,58.0065,40065.0
2016-01-25 12:20:00,67.92,67.97,67.9,67.94,96288.0,58.0065,58.0492,57.9894,58.0236,96288.0
2016-01-25 12:25:00,67.94,67.97,67.88,67.89,31628.0,58.0236,58.0492,57.9723,57.9809,31628.0
2016-01-25 12:30:00,67.89,67.91,67.83,67.87,20433.0,57.9809,57.9979,57.9296,57.9638,20433.0
2016-01-25 12:35:00,67.87,67.93,67.85,67.93,34010.0,57.9638,58.015,57.9467,58.015,34010.0
2016-01-25 12:40:00,67.93,67.99,67.91,67.92,87245.0,58.015,58.0663,57.9979,58.0065,87245.0
2016-01-25 12:45:00,67.93,67.93,67.87,67.92,32753.0,58.015,58.015,57.9638,58.0065,32753.0
2016-01-25 12:50:00,67.93,67.95,67.84,67.87,50292.0,58.015,58.0321,57.9381,57.9638,50292.0
2016-01-25 12:55:00,67.86,67.93,67.85,67.92,46424.0,57.9552,58.015,57.9467,58.0065,46424.0
2016-01-25 13:00:00,67.92,68.05,67.92,68.05,59895.0,58.0065,58.1175,58.0065,58.1175,59895.0
2016-01-25 13:05:00,68.05,68.1,68.04,68.05,42477.0,58.1175,58.1602,58.109,58.1175,42477.0
2016-01-25 13:10:00,68.06,68.06,67.96,68.04,565550.0,58.126,58.126,58.0406,58.109,565550.0
2016-01-25 13:15:00,68.03,68.04,67.99,68.03,25098.0,58.1004,58.109,58.0663,58.1004,25098.0
2016-01-25 13:20:00,68.03,68.08,68.01,68.02,89391.0,58.1004,58.1431,58.0833,58.0919,89391.0
2016-01-25 13:25:00,68.02,68.02,67.95,67.96,29092.0,58.0919,58.0919,58.0321,58.0406,29092.0
2016-01-25 13:30:00,67.96,68.04,67.96,67.99,25686.0,58.0406,58.109,58.0406,58.0663,25686.0
2016-01-25 13:35:00,67.99,68.02,67.95,67.96,34514.0,58.0663,58.0919,58.0321,58.0406,34514.0
2016-01-25 13:40:00,67.96,67.97,67.92,67.93,38048.0,58.0406,58.0492,58.0065,58.015,38048.0
2016-01-25 13:45:00,67.92,67.96,67.83,67.83,69746.0,58.0065,58.0406,57.9296,57.9296,69746.0
2016-01-25 13:50:00,67.83,67.86,67.77,67.78,52098.0,57.9296,57.9552,57.8784,57.8869,52098.0
2016-01-25 13:55:00,67.78,67.79,67.72,67.72,33395.0,57.8869,57.8954,57.8357,57.8357,33395.0
2016-01-25 14:00:00,67.72,67.72,67.63,67.7,33496.0,57.8357,57.8357,57.7588,57.8186,33496.0
2016-01-25 14:05:00,67.71,67.78,67.71,67.74,34172.0,57.8271,57.8869,57.8271,57.8527,34172.0
2016-01-25 14:10:00,67.73,67.74,67.65,67.71,49876.0,57.8442,57.8527,57.7759,57.8271,49876.0
2016-01-25 14:15:00,67.71,67.74,67.65,67.66,45689.0,57.8271,57.8527,57.7759,57.7844,45689.0
2016-01-25 14:20:00,67.66,67.67,67.58,67.61,47497.0,57.7844,57.793,57.7161,57.7417,47497.0
2016-01-25 14:25:00,67.61,67.64,67.52,67.64,147389.0,57.7417,57.7673,57.6649,57.7673,147389.0
2016-01-25 14:30:00,67.64,67.65,67.57,67.6,45863.0,57.7673,57.7759,57.7076,57.7332,45863.0
2016-01-25 14:35:00,67.6,67.62,67.51,67.59,163828.0,57.7332,57.7503,57.6563,57.7246,163828.0
2016-01-25 14:40:00,67.59,67.6,67.52,67.56,39712.0,57.7246,57.7332,57.6649,57.699,39712.0
2016-01-25 14:45:00,67.56,67.64,67.56,67.6,63638.0,57.699,57.7673,57.699,57.7332,63638.0
2016-01-25 14:50:00,67.59,67.64,67.58,67.59,60766.0,57.7246,57.7673,57.7161,57.7246,60766.0
2016-01-25 14:55:00,67.59,67.73,67.59,67.73,67522.0,57.7246,57.8442,57.7246,57.8442,67522.0
2016-01-25 15:00:00,67.73,67.86,67.72,67.8,136468.0,57.8442,57.9552,57.8357,57.904,136468.0
2016-01-25 15:05:00,67.8,67.8,67.53,67.53,107975.0,57.904,57.904,57.6734,57.6734,107975.0
2016-01-25 15:10:00,67.53,67.56,67.46,67.51,150520.0,57.6734,57.699,57.6136,57.6563,150520.0
2016-01-25 15:15:00,67.52,67.55,67.43,67.47,168253.0,57.6649,57.6905,57.588,57.6222,168253.0
2016-01-25 15:20:00,67.46,67.47,67.23,67.26,241326.0,57.6136,57.6222,57.4172,57.4428,241326.0
2016-01-25 15:25:00,67.25,67.45,67.24,67.35,114827.0,57.4343,57.6051,57.4257,57.5197,114827.0
2016-01-25 15:30:00,67.35,67.41,67.23,67.26,339905.0,57.5197,57.5709,57.4172,57.4428,339905.0
2016-01-25 15:35:00,67.25,67.25,67.14,67.2,282294.0,57.4343,57.4343,57.3403,57.3916,282294.0
2016-01-25 15:40:00,67.2,67.26,67.13,67.15,191293.0,57.3916,57.4428,57.3318,57.3489,191293.0
2016-01-25 15:45:00,67.14,67.28,67.14,67.27,360414.0,57.3403,57.4599,57.3403,57.4513,360414.0
2016-01-25 15:50:00,67.27,67.35,67.17,67.29,315567.0,57.4513,57.5197,57.3659,57.4684,315567.0
2016-01-25 15:55:00,67.29,67.29,67.14,67.23,807712.0,57.4684,57.4684,57.3403,57.4172,807712.0
2016-01-26 09:30:00,67.26,67.43,67.1,67.31,442876.0,57.4428,57.588,57.3062,57.4855,442876.0
2016-01-26 09:35:00,67.3,67.5,67.3,67.34,797079.0,57.477,57.6478,57.477,57.5111,797079.0
2016-01-26 09:40:00,67.35,67.43,67.23,67.39,558763.0,57.5197,57.588,57.4172,57.5538,558763.0
2016-01-26 09:45:00,67.37,67.37,67.01,67.01,761568.0,57.5367,57.5367,57.2293,57.2293,761568.0
2016-01-26 09:50:00,67.02,67.03,66.74,66.85,321037.0,57.2378,57.2464,56.9987,57.0926,321037.0
2016-01-26 09:55:00,66.85,66.95,66.76,66.79,467716.0,57.0926,57.1781,57.0158,57.0414,467716.0
2016-01-26 10:00:00,66.79,67.13,66.79,67.12,262394.0,57.0414,57.3318,57.0414,57.3232,262394.0
2016-01-26 10:05:00,67.12,67.4,67.1,67.38,136869.0,57.3232,57.5624,57.3062,57.5453,136869.0
2016-01-26 10:10:00,67.39,67.46,67.31,67.38,232765.0,57.5538,57.6136,57.4855,57.5453,232765.0
2016-01-26 10:15:00,67.39,67.47,67.38,67.41,211840.0,57.5538,57.6222,57.5453,57.5709,211840.0
2016-01-26 10:20:00,67.41,67.44,67.33,67.43,406263.0,57.5709,57.5965,57.5026,57.588,406263.0
2016-01-26 10:25:00,67.44,67.56,67.42,67.44,118077.0,57.5965,57.699,57.5795,57.5965,118077.0
2016-01-26 10:30:00,67.43,67.47,67.39,67.44,147357.0,57.588,57.6222,57.5538,57.5965,147357.0
2016-01-26 10:35:00,67.44,67.57,67.44,67.55,157707.0,57.5965,57.7076,57.5965,57.6905,157707.0
2016-01-26 10:40:00,67.56,67.58,67.49,67.52,170627.0,57.699,57.7161,57.6392,57.6649,170627.0
2016-01-26 10:45:00,67.52,67.53,67.35,67.43,127144.0,57.6649,57.6734,57.5197,57.588,127144.0
2016-01-26 10:50:00,67.43,67.44,67.33,67.37,109229.0,57.588,57.5965,57.5026,57.5367,109229.0
2016-01-26 10:55:00,67.36,67.4,67.26,67.26,141742.0,57.5282,57.5624,57.4428,57.4428,141742.0
2016-01-26 11:00:00,67.26,67.52,67.25,67.52,102642.0,57.4428,57.6649,57.4343,57.6649,102642.0
2016-01-26 11:05:00,67.53,67.55,67.35,67.36,70822.0,57.6734,57.6905,57.5197,57.5282,70822.0
2016-01-26 11:10:00,67.35,67.4,67.3,67.39,44602.0,57.5197,57.5624,57.477,57.5538,44602.0
2016-01-26 11:15:00,67.39,67.39,67.31,67.36,48564.0,57.5538,57.5538,57.4855,57.5282,48564.0
2016-01-26 11:20:00,67.37,67.38,67.23,67.32,88148.0,57.5367,57.5453,57.4172,57.494,88148.0
2016-01-26 11:25:00,67.33,67.41,67.28,67.4,73310.0,57.5026,57.5709,57.4599,57.5624,73310.0
2016-01-26 11:30:00,67.38,67.39,67.28,67.34,78142.0,57.5453,57.5538,57.4599,57.5111,78142.0
2016-01-26 11:35:00,67.33,67.4,67.3,67.38,50227.0,57.5026,57.5624,57.477,57.5453,50227.0
2016-01-26 11:40:00,67.37,67.4,67.33,67.38,49835.0,57.5367,57.5624,57.5026,57.5453,49835.0
2016-01-26 11:45:00,67.38,67.4,67.31,67.33,44191.0,57.5453,57.5624,57.4855,57.5026,44191.0
2016-01-26 11:50:00,67.34,67.44,67.33,67.44,73402.0,57.5111,57.5965,57.5026,57.5965,73402.0
2016-01-26 11:55:00,67.45,67.45,67.34,67.36,64166.0,57.6051,57.6051,57.5111,57.5282,64166.0
2016-01-26 12:00:00,67.37,67.54,67.37,67.53,86993.0,57.5367,57.6819,57.5367,57.6734,86993.0
2016-01-26 12:05:00,67.52,67.59,67.49,67.59,44188.0,57.6649,57.7246,57.6392,57.7246,44188.0
2016-01-26 12:10:00,67.59,67.68,67.55,67.66,95371.0,57.7246,57.8015,57.6905,57.7844,95371.0
2016-01-26 12:15:00,67.64,67.72,67.61,67.69,68956.0,57.7673,57.8357,57.7417,57.81,68956.0
2016-01-26 12:20:00,67.7,67.75,67.65,67.71,48155.0,57.8186,57.8613,57.7759,57.8271,48155.0
2016-01-26 12:25:00,67.71,67.73,67.67,67.68,69426.0,57.8271,57.8442,57.793,57.8015,69426.0
2016-01-26 12:30:00,67.69,67.77,67.69,67.75,60486.0,57.81,57.8784,57.81,57.8613,60486.0
2016-01-26 12:35:00,67.75,67.79,67.74,67.74,46669.0,57.8613,57.8954,57.8527,57.8527,46669.0
2016-01-26 12:40:00,67.74,67.77,67.7,67.73,56942.0,57.8527,57.8784,57.8186,57.8442,56942.0
2016-01-26 12:45:00,67.72,67.79,67.72,67.75,60758.0,57.8357,57.8954,57.8357,57.8613,60758.0
2016-01-26 12:50:00,67.75,67.77,67.65,67.66,43155.0,57.8613,57.8784,57.7759,57.7844,43155.0
2016-01-26 12:55:00,67.66,67.75,67.62,67.7,56196.0,57.7844,57.8613,57.7503,57.8186,56196.0
2016-01-26 13:00:00,67.7,67.84,67.7,67.81,53986.0,57.8186,57.9381,57.8186,57.9125,53986.0
2016-01-26 13:05:00,67.81,67.81,67.69,67.73,163138.0,57.9125,57.9125,57.81,57.8442,163138.0
2016-01-26 13:10:00,67.73,67.79,67.72,67.77,60689.0,57.8442,57.8954,57.8357,57.8784,60689.0
2016-01-26 13:15:00,67.77,67.83,67.76,67.78,115143.0,57.8784,57.9296,57.8698,57.8869,115143.0
2016-01-26 13:20:00,67.77,67.86,67.76,67.79,74827.0,57.8784,57.9552,57.8698,57.8954,74827.0
2016-01-26 13:25:00,67.79,67.86,67.76,67.81,40217.0,57.8954,57.9552,57.8698,57.9125,40217.0
2016-01-26 13:30:00,67.8,67.82,67.76,67.8,43353.0,57.904,57.9211,57.8698,57.904,43353.0
2016-01-26 13:35:00,67.81,67.82,67.71,67.72,60406.0,57.9125,57.9211,57.8271,57.8357,60406.0
2016-01-26 13:40:00,67.72,67.76,67.68,67.68,53413.0,57.8357,57.8698,57.8015,57.8015,53413.0
2016-01-26 13:45:00,67.68,67.7,67.64,67.7,45977.0,57.8015,57.8186,57.7673,57.8186,45977.0
2016-01-26 13:50:00,67.7,67.73,67.67,67.67,84327.0,57.8186,57.8442,57.793,57.793,84327.0
2016-01-26 13:55:00,67.67,67.7,67.65,67.68,47837.0,57.793,57.8186,57.7759,57.8015,47837.0
2016-01-26 14:00:00,67.67,67.69,67.57,67.58,93193.0,57.793,57.81,57.7076,57.7161,93193.0
2016-01-26 14:05:00,67.59,67.61,67.54,67.61,57403.0,57.7246,57.7417,57.6819,57.7417,57403.0
2016-01-26 14:10:00,67.62,67.62,67.57,67.6,48432.0,57.7503,57.7503,57.7076,57.7332,48432.0
2016-01-26 14:15:00,67.6,67.69,67.6,67.67,58865.0,57.7332,57.81,57.7332,57.793,58865.0
2016-01-26 14:20:00,67.66,67.72,67.63,67.71,48460.0,57.7844,57.8357,57.7588,57.8271,48460.0
2016-01-26 14:25:00,67.71,67.72,67.58,67.58,51685.0,57.8271,57.8357,57.7161,57.7161,51685.0
2016-01-26 14:30:00,67.57,67.6,67.55,67.55,26900.0,57.7076,57.7332,57.6905,57.6905,26900.0
2016-01-26 14:35:00,67.55,67.55,67.42,67.47,51619.0,57.6905,57.6905,57.5795,57.6222,51619.0
2016-01-26 14:40:00,67.46,67.57,67.45,67.56,36363.0,57.6136,57.7076,57.6051,57.699,36363.0
2016-01-26 14:45:00,67.57,67.57,67.46,67.47,52885.0,57.7076,57.7076,57.6136,57.6222,52885.0
2016-01-26 14:50:00,67.48,67.62,67.48,67.61,65819.0,57.6307,57.7503,57.6307,57.7417,65819.0
2016-01-26 14:55:00,67.61,67.62,67.52,67.53,35647.0,57.7417,57.7503,57.6649,57.6734,35647.0
2016-01-26 15:00:00,67.52,67.56,67.47,67.47,73758.0,57.6649,57.699,57.6222,57.6222,73758.0
2016-01-26 15:05:00,67.46,67.48,67.4,67.42,84769.0,57.6136,57.6307,57.5624,57.5795,84769.0
2016-01-26 15:10:00,67.42,67.51,67.38,67.51,95869.0,57.5795,57.6563,57.5453,57.6563,95869.0
2016-01-26 15:15:00,67.51,67.59,67.46,67.46,298703.0,57.6563,57.7246,57.6136,57.6136,298703.0
2016-01-26 15:20:00,67.47,67.54,67.46,67.5,206505.0,57.6222,57.6819,57.6136,57.6478,206505.0
2016-01-26 15:25:00,67.5,67.56,67.46,67.53,61594.0,57.6478,57.699,57.6136,57.6734,61594.0
2016-01-26 15:30:00,67.53,67.56,67.49,67.52,134610.0,57.6734,57.699,57.6392,57.6649,134610.0
2016-01-26 15:35:00,67.52,67.64,67.48,67.62,221705.0,57.6649,57.7673,57.6307,57.7503,221705.0
2016-01-26 15:40:00,67.61,67.8,67.61,67.79,126721.0,57.7417,57.904,57.7417,57.8954,126721.0
2016-01-26 15:45:00,67.8,67.81,67.64,67.67,182361.0,57.904,57.9125,57.7673,57.793,182361.0
2016-01-26 15:50:00,67.67,67.67,67.59,67.65,127042.0,57.793,57.793,57.7246,57.7759,127042.0
2016-01-26 15:55:00,67.66,67.73,67.59,67.73,427277.0,57.7844,57.8442,57.7246,57.8442,427277.0
2016-01-27 09:30:00,67.61,67.78,67.61,67.71,337575.0,57.7417,57.8869,57.7417,57.8271,337575.0
2016-01-27 09:35:00,67.7,67.83,67.69,67.73,139092.0,57.8186,57.9296,57.81,57.8442,139092.0
2016-01-27 09:40:00,67.73,67.81,67.61,67.69,151556.0,57.8442,57.9125,57.7417,57.81,151556.0
2016-01-27 09:45:00,67.69,67.81,67.69,67.74,156153.0,57.81,57.9125,57.81,57.8527,156153.0
2016-01-27 09:50:00,67.73,67.76,67.62,67.72,110608.0,57.8442,57.8698,57.7503,57.8357,110608.0
2016-01-27 09:55:00,67.73,67.74,67.56,67.56,75515.0,57.8442,57.8527,57.699,57.699,75515.0
2016-01-27 10:00:00,67.58,67.58,67.46,67.47,136999.0,57.7161,57.7161,57.6136,57.6222,136999.0
2016-01-27 10:05:00,67.47,67.5,67.43,67.47,112889.0,57.6222,57.6478,57.588,57.6222,112889.0
2016-01-27 10:10:00,67.46,67.49,67.35,67.43,176482.0,57.6136,57.6392,57.5197,57.588,176482.0
2016-01-27 10:15:00,67.42,67.49,67.41,67.44,142144.0,57.5795,57.6392,57.5709,57.5965,142144.0
2016-01-27 10:20:00,67.44,67.49,67.39,67.42,113078.0,57.5965,57.6392,57.5538,57.5795,113078.0
2016-01-27 10:25:00,67.42,67.44,67.36,67.36,74555.0,57.5795,57.5965,57.5282,57.5282,74555.0
2016-01-27 10:30:00,67.35,67.5,67.32,67.42,223686.0,57.5197,57.6478,57.494,57.5795,223686.0
2016-01-27 10:35:00,67.44,67.58,67.44,67.54,82841.0,57.5965,57.7161,57.5965,57.6819,82841.0
2016-01-27 10:40:00,67.53,67.59,67.49,67.57,49123.0,57.6734,57.7246,57.6392,57.7076,49123.0
2016-01-27 10:45:00,67.57,67.59,67.51,67.58,84318.0,57.7076,57.7246,57.6563,57.7161,84318.0
2016-01-27 10:50:00,67.59,67.68,67.57,67.68,59722.0,57.7246,57.8015,57.7076,57.8015,59722.0
2016-01-27 10:55:00,67.68,67.72,67.65,67.69,169260.0,57.8015,57.8357,57.7759,57.81,169260.0
2016-01-27 11:00:00,67.68,67.7,67.62,67.7,213137.0,57.8015,57.8186,57.7503,57.8186,213137.0
2016-01-27 11:05:00,67.7,67.71,67.65,67.66,556493.0,57.8186,57.8271,57.7759,57.7844,556493.0
2016-01-27 11:10:00,67.66,67.67,67.54,67.65,550860.0,57.7844,57.793,57.6819,57.7759,550860.0
2016-01-27 11:15:00,67.64,67.71,67.58,67.68,61809.0,57.7673,57.8271,57.7161,57.8015,61809.0
2016-01-27 11:20:00,67.67,67.69,67.62,67.63,57966.0,57.793,57.81,57.7503,57.7588,57966.0
2016-01-27 11:25:00,67.64,67.64,67.51,67.62,163453.0,57.7673,57.7673,57.6563,57.7503,163453.0
2016-01-27 11:30:00,67.6,67.73,67.6,67.73,41440.0,57.7332,57.8442,57.7332,57.8442,41440.0
2016-01-27 11:35:00,67.74,67.87,67.74,67.85,95444.0,57.8527,57.9638,57.8527,57.9467,95444.0
2016-01-27 11:40:00,67.87,67.95,67.83,67.95,62851.0,57.9638,58.0321,57.9296,58.0321,62851.0
2016-01-27 11:45:00,67.95,68.04,67.95,67.97,91847.0,58.0321,58.109,58.0321,58.0492,91847.0
2016-01-27 11:50:00,67.98,68.05,67.97,68.02,53009.0,58.0577,58.1175,58.0492,58.0919,53009.0
2016-01-27 11:55:00,68.01,68.09,67.97,68.04,36663.0,58.0833,58.1517,58.0492,58.109,36663.0
2016-01-27 12:00:00,68.05,68.15,68.0,68.11,51312.0,58.1175,58.2029,58.0748,58.1687,51312.0
2016-01-27 12:05:00,68.11,68.13,68.04,68.05,66618.0,58.1687,58.1858,58.109,58.1175,66618.0
2016-01-27 12:10:00,68.04,68.24,68.04,68.22,39959.0,58.109,58.2798,58.109,58.2627,39959.0
2016-01-27 12:15:00,68.23,68.32,68.23,68.29,53829.0,58.2712,58.3481,58.2712,58.3225,53829.0
2016-01-27 12:20:00,68.28,68.29,68.16,68.16,40214.0,58.3139,58.3225,58.2114,58.2114,40214.0
2016-01-27 12:25:00,68.16,68.21,68.06,68.1,62720.0,58.2114,58.2541,58.126,58.1602,62720.0
2016-01-27 12:30:00,68.09,68.1,67.98,67.98,97564.0,58.1517,58.1602,58.0577,58.0577,97564.0
2016-01-27 12:35:00,67.99,68.06,67.99,68.03,31115.0,58.0663,58.126,58.0663,58.1004,31115.0
2016-01-27 12:40:00,68.04,68.09,68.01,68.05,28881.0,58.109,58.1517,58.0833,58.1175,28881.0
2016-01-27 12:45:00,68.03,68.14,68.01,68.12,43438.0,58.1004,58.1944,58.0833,58.1773,43438.0
2016-01-27 12:50:00,68.11,68.11,68.01,68.03,109595.0,58.1687,58.1687,58.0833,58.1004,109595.0
2016-01-27 12:55:00,68.02,68.07,67.96,67.98,127492.0,58.0919,58.1346,58.0406,58.0577,127492.0
2016-01-27 13:00:00,67.97,67.99,67.91,67.96,88872.0,58.0492,58.0663,57.9979,58.0406,88872.0
2016-01-27 13:05:00,67.95,67.98,67.92,67.98,15921.0,58.0321,58.0577,58.0065,58.0577,15921.0
2016-01-27 13:10:00,67.98,68.07,67.96,67.96,112359.0,58.0577,58.1346,58.0406,58.0406,112359.0
2016-01-27 13:15:00,67.96,67.98,67.89,67.91,265198.0,58.0406,58.0577,57.9809,57.9979,265198.0
2016-01-27 13:20:00,67.91,67.97,67.86,67.95,47952.0,57.9979,58.0492,57.9552,58.0321,47952.0
2016-01-27 13:25:00,67.96,68.01,67.89,67.89,92224.0,58.0406,58.0833,57.9809,57.9809,92224.0
2016-01-27 13:30:00,67.88,67.95,67.88,67.91,163447.0,57.9723,58.0321,57.9723,57.9979,163447.0
2016-01-27 13:35:00,67.91,67.96,67.89,67.92,62530.0,57.9979,58.0406,57.9809,58.0065,62530.0
2016-01-27 13:40:00,67.92,67.92,67.85,67.88,71167.0,58.0065,58.0065,57.9467,57.9723,71167.0
2016-01-27 13:45:00,67.88,67.92,67.82,67.9,48824.0,57.9723,58.0065,57.9211,57.9894,48824.0
2016-01-27 13:50:00,67.89,67.98,67.88,67.9,39026.0,57.9809,58.0577,57.9723,57.9894,39026.0
2016-01-27 13:55:00,67.9,67.97,67.88,67.96,45189.0,57.9894,58.0492,57.9723,58.0406,45189.0
2016-01-27 14:00:00,67.96,68.12,67.72,67.95,132267.0,58.0406,58.1773,57.8357,58.0321,132267.0
2016-01-27 14:05:00,67.97,67.98,67.5,67.5,160739.0,58.0492,58.0577,57.6478,57.6478,160739.0
2016-01-27 14:10:00,67.48,67.6,67.3,67.39,730926.0,57.6307,57.7332,57.477,57.5538,730926.0
2016-01-27 14:15:00,67.39,67.61,67.37,67.59,240786.0,57.5538,57.7417,57.5367,57.7246,240786.0
2016-01-27 14:20:00,67.58,67.73,67.54,67.54,220677.0,57.7161,57.8442,57.6819,57.6819,220677.0
2016-01-27 14:25:00,67.54,67.63,67.48,67.57,232676.0,57.6819,57.7588,57.6307,57.7076,232676.0
2016-01-27 14:30:00,67.57,67.67,67.51,67.61,148239.0,57.7076,57.793,57.6563,57.7417,148239.0
2016-01-27 14:35:00,67.61,67.62,67.23,67.24,373432.0,57.7417,57.7503,57.4172,57.4257,373432.0
2016-01-27 14:40:00,67.24,67.26,67.16,67.26,194751.0,57.4257,57.4428,57.3574,57.4428,194751.0
2016-01-27 14:45:00,67.26,67.37,67.18,67.28,239900.0,57.4428,57.5367,57.3745,57.4599,239900.0
2016-01-27 14:50:00,67.27,67.31,67.14,67.14,157670.0,57.4513,57.4855,57.3403,57.3403,157670.0
2016-01-27 14:55:00,67.14,67.17,66.98,67.01,304599.0,57.3403,57.3659,57.2037,57.2293,304599.0
2016-01-27 15:00:00,67.01,67.01,66.76,66.84,690628.0,57.2293,57.2293,57.0158,57.0841,690628.0
2016-01-27 15:05:00,66.83,66.92,66.67,66.9,310986.0,57.0756,57.1524,56.9389,57.1353,310986.0
2016-01-27 15:10:00,66.89,66.89,66.58,66.59,646349.0,57.1268,57.1268,56.8621,56.8706,646349.0
2016-01-27 15:15:00,66.59,66.66,66.51,66.54,476794.0,56.8706,56.9304,56.8023,56.8279,476794.0
2016-01-27 15:20:00,66.54,66.8,66.49,66.72,562836.0,56.8279,57.0499,56.7852,56.9816,562836.0
2016-01-27 15:25:00,66.73,66.86,66.67,66.77,177871.0,56.9902,57.1012,56.9389,57.0243,177871.0
2016-01-27 15:30:00,66.77,66.9,66.75,66.79,253397.0,57.0243,57.1353,57.0072,57.0414,253397.0
2016-01-27 15:35:00,66.78,66.89,66.7,66.71,282643.0,57.0329,57.1268,56.9645,56.9731,282643.0
2016-01-27 15:40:00,66.7,66.87,66.64,66.87,170029.0,56.9645,57.1097,56.9133,57.1097,170029.0
2016-01-27 15:45:00,66.87,67.02,66.82,66.95,332569.0,57.1097,57.2378,57.067,57.1781,332569.0
2016-01-27 15:50:00,66.95,66.96,66.85,66.9,431061.0,57.1781,57.1866,57.0926,57.1353,431061.0
2016-01-27 15:55:00,66.9,67.03,66.79,66.98,850669.0,57.1353,57.2464,57.0414,57.2037,850669.0
2016-01-28 09:30:00,67.28,67.32,66.87,66.91,306484.0,57.4599,57.494,57.1097,57.1439,306484.0
2016-01-28 09:35:00,66.91,66.91,66.65,66.67,326663.0,57.1439,57.1439,56.9218,56.9389,326663.0
2016-01-28 09:40:00,66.68,66.87,66.62,66.73,255326.0,56.9475,57.1097,56.8962,56.9902,255326.0
2016-01-28 09:45:00,66.74,66.74,66.57,66.57,368072.0,56.9987,56.9987,56.8535,56.8535,368072.0
2016-01-28 09:50:00,66.56,66.65,66.46,66.51,214021.0,56.845,56.9218,56.7596,56.8023,214021.0
2016-01-28 09:55:00,66.52,66.6,66.3,66.3,151510.0,56.8108,56.8791,56.6229,56.6229,151510.0
2016-01-28 10:00:00,66.31,66.35,66.09,66.11,233968.0,56.6315,56.6656,56.4436,56.4607,233968.0
2016-01-28 10:05:00,66.09,66.16,65.92,65.93,343520.0,56.4436,56.5034,56.2984,56.3069,343520.0
2016-01-28 10:10:00,65.93,65.93,65.52,65.54,465410.0,56.3069,56.3069,55.9568,55.9739,465410.0
2016-01-28 10:15:00,65.53,65.61,65.33,65.35,1418448.0,55.9653,56.0336,55.7945,55.8116,1418448.0
2016-01-28 10:20:00,65.35,65.52,65.18,65.5,1444663.0,55.8116,55.9568,55.6664,55.9397,1444663.0
2016-01-28 10:25:00,65.5,65.56,65.19,65.2,1321618.0,55.9397,55.9909,55.6749,55.6835,1321618.0
2016-01-28 10:30:00,65.2,65.32,65.05,65.18,796988.0,55.6835,55.786,55.5554,55.6664,796988.0
2016-01-28 10:35:00,65.19,65.44,65.15,65.44,323819.0,55.6749,55.8884,55.6408,55.8884,323819.0
2016-01-28 10:40:00,65.45,65.72,65.44,65.53,767239.0,55.897,56.1276,55.8884,55.9653,767239.0
2016-01-28 10:45:00,65.53,65.67,65.42,65.67,349713.0,55.9653,56.0849,55.8714,56.0849,349713.0
2016-01-28 10:50:00,65.66,65.77,65.65,65.7,546756.0,56.0763,56.1703,56.0678,56.1105,546756.0
2016-01-28 10:55:00,65.71,65.76,65.62,65.68,238370.0,56.119,56.1617,56.0422,56.0934,238370.0
2016-01-28 11:00:00,65.66,65.95,65.64,65.94,574865.0,56.0763,56.324,56.0593,56.3155,574865.0
2016-01-28 11:05:00,65.94,66.24,65.94,66.18,624375.0,56.3155,56.5717,56.3155,56.5204,624375.0
2016-01-28 11:10:00,66.18,66.19,65.96,65.97,439476.0,56.5204,56.529,56.3326,56.3411,439476.0
2016-01-28 11:15:00,65.97,66.17,65.96,66.13,346662.0,56.3411,56.5119,56.3326,56.4777,346662.0
2016-01-28 11:20:00,66.13,66.19,66.08,66.17,249412.0,56.4777,56.529,56.435,56.5119,249412.0
2016-01-28 11:25:00,66.18,66.25,66.06,66.07,380708.0,56.5204,56.5802,56.418,56.4265,380708.0
2016-01-28 11:30:00,66.07,66.09,65.78,65.83,263228.0,56.4265,56.4436,56.1788,56.2215,263228.0
2016-01-28 11:35:00,65.83,65.86,65.7,65.77,122888.0,56.2215,56.2471,56.1105,56.1703,122888.0
2016-01-28 11:40:00,65.77,65.82,65.67,65.78,107527.0,56.1703,56.213,56.0849,56.1788,107527.0
2016-01-28 11:45:00,65.77,65.79,65.67,65.74,112830.0,56.1703,56.1874,56.0849,56.1447,112830.0
2016-01-28 11:50:00,65.73,65.79,65.7,65.71,93474.0,56.1361,56.1874,56.1105,56.119,93474.0
2016-01-28 11:55:00,65.72,65.73,65.57,65.58,119220.0,56.1276,56.1361,55.9995,56.008,119220.0
2016-01-28 12:00:00,65.58,65.72,65.57,65.7,497259.0,56.008,56.1276,55.9995,56.1105,497259.0
2016-01-28 12:05:00,65.7,65.76,65.51,65.54,138115.0,56.1105,56.1617,55.9482,55.9739,138115.0
2016-01-28 12:10:00,65.54,65.72,65.5,65.65,180681.0,55.9739,56.1276,55.9397,56.0678,180681.0
2016-01-28 12:15:00,65.65,65.68,65.5,65.5,84837.0,56.0678,56.0934,55.9397,55.9397,84837.0
2016-01-28 12:20:00,65.5,65.75,65.5,65.73,120145.0,55.9397,56.1532,55.9397,56.1361,120145.0
2016-01-28 12:25:00,65.74,65.81,65.7,65.79,145297.0,56.1447,56.2044,56.1105,56.1874,145297.0
2016-01-28 12:30:00,65.8,65.93,65.75,65.91,167865.0,56.1959,56.3069,56.1532,56.2898,167865.0
2016-01-28 12:35:00,65.91,66.0,65.89,65.89,192784.0,56.2898,56.3667,56.2728,56.2728,192784.0
2016-01-28 12:40:00,65.89,65.96,65.85,65.85,54593.0,56.2728,56.3326,56.2386,56.2386,54593.0
2016-01-28 12:45:00,65.86,65.99,65.82,65.92,182734.0,56.2471,56.3582,56.213,56.2984,182734.0
2016-01-28 12:50:00,65.93,65.95,65.83,65.85,209762.0,56.3069,56.324,56.2215,56.2386,209762.0
2016-01-28 12:55:00,65.85,65.86,65.74,65.75,179149.0,56.2386,56.2471,56.1447,56.1532,179149.0
2016-01-28 13:00:00,65.75,65.79,65.64,65.68,261794.0,56.1532,56.1874,56.0593,56.0934,261794.0
2016-01-28 13:05:00,65.69,65.78,65.65,65.73,76749.0,56.102,56.1788,56.0678,56.1361,76749.0
2016-01-28 13:10:00,65.73,65.79,65.66,65.79,88812.0,56.1361,56.1874,56.0763,56.1874,88812.0
2016-01-28 13:15:00,65.79,65.8,65.49,65.51,144596.0,56.1874,56.1959,55.9312,55.9482,144596.0
2016-01-28 13:20:00,65.5,65.51,65.39,65.47,158072.0,55.9397,55.9482,55.8457,55.9141,158072.0
2016-01-28 13:25:00,65.47,65.5,65.4,65.48,166228.0,55.9141,55.9397,55.8543,55.9226,166228.0
2016-01-28 13:30:00,65.47,65.58,65.44,65.52,179761.0,55.9141,56.008,55.8884,55.9568,179761.0
2016-01-28 13:35:00,65.53,65.56,65.46,65.54,112025.0,55.9653,55.9909,55.9055,55.9739,112025.0
2016-01-28 13:40:00,65.53,65.7,65.52,65.61,250462.0,55.9653,56.1105,55.9568,56.0336,250462.0
2016-01-28 13:45:00,65.61,65.64,65.53,65.59,780521.0,56.0336,56.0593,55.9653,56.0166,780521.0
2016-01-28 13:50:00,65.59,65.59,65.49,65.55,90804.0,56.0166,56.0166,55.9312,55.9824,90804.0
2016-01-28 13:55:00,65.54,65.63,65.37,65.38,345027.0,55.9739,56.0507,55.8287,55.8372,345027.0
2016-01-28 14:00:00,65.37,65.7,65.36,65.7,645722.0,55.8287,56.1105,55.8201,56.1105,645722.0
2016-01-28 14:05:00,65.71,65.8,65.69,65.76,258937.0,56.119,56.1959,56.102,56.1617,258937.0
2016-01-28 14:10:00,65.76,65.76,65.62,65.63,73026.0,56.1617,56.1617,56.0422,56.0507,73026.0
2016-01-28 14:15:00,65.62,65.68,65.49,65.51,181564.0,56.0422,56.0934,55.9312,55.9482,181564.0
2016-01-28 14:20:00,65.51,65.53,65.44,65.48,66958.0,55.9482,55.9653,55.8884,55.9226,66958.0
2016-01-28 14:25:00,65.47,65.62,65.46,65.6,107671.0,55.9141,56.0422,55.9055,56.0251,107671.0
2016-01-28 14:30:00,65.61,65.69,65.56,65.56,140610.0,56.0336,56.102,55.9909,55.9909,140610.0
2016-01-28 14:35:00,65.57,65.57,65.44,65.46,112999.0,55.9995,55.9995,55.8884,55.9055,112999.0
2016-01-28 14:40:00,65.47,65.54,65.36,65.38,115109.0,55.9141,55.9739,55.8201,55.8372,115109.0
2016-01-28 14:45:00,65.39,65.45,65.31,65.34,226800.0,55.8457,55.897,55.7774,55.803,226800.0
2016-01-28 14:50:00,65.34,65.39,65.3,65.32,284507.0,55.803,55.8457,55.7689,55.786,284507.0
2016-01-28 14:55:00,65.33,65.4,65.32,65.39,60309.0,55.7945,55.8543,55.786,55.8457,60309.0
2016-01-28 15:00:00,65.39,65.45,65.32,65.34,261332.0,55.8457,55.897,55.786,55.803,261332.0
2016-01-28 15:05:00,65.33,65.43,65.33,65.43,203289.0,55.7945,55.8799,55.7945,55.8799,203289.0
2016-01-28 15:10:00,65.44,65.62,65.44,65.51,250286.0,55.8884,56.0422,55.8884,55.9482,250286.0
2016-01-28 15:15:00,65.52,65.6,65.51,65.52,167707.0,55.9568,56.0251,55.9482,55.9568,167707.0
2016-01-28 15:20:00,65.53,65.57,65.46,65.52,188016.0,55.9653,55.9995,55.9055,55.9568,188016.0
2016-01-28 15:25:00,65.52,65.57,65.45,65.48,310053.0,55.9568,55.9995,55.897,55.9226,310053.0
2016-01-28 15:30:00,65.47,65.56,65.44,65.48,189503.0,55.9141,55.9909,55.8884,55.9226,189503.0
2016-01-28 15:35:00,65.48,65.55,65.44,65.45,191692.0,55.9226,55.9824,55.8884,55.897,191692.0
2016-01-28 15:40:00,65.44,65.5,65.33,65.33,285483.0,55.8884,55.9397,55.7945,55.7945,285483.0
2016-01-28 15:45:00,65.34,65.54,65.31,65.48,386739.0,55.803,55.9739,55.7774,55.9226,386739.0
2016-01-28 15:50:00,65.49,65.51,65.41,65.43,354304.0,55.9312,55.9482,55.8628,55.8799,354304.0
2016-01-28 15:55:00,65.44,65.53,65.41,65.42,1146780.0,55.8884,55.9653,55.8628,55.8714,1146780.0
2016-01-29 09:30:00,65.26,65.63,65.07,65.37,419118.0,55.7347,56.0507,55.5725,55.8287,419118.0
2016-01-29 09:35:00,65.37,65.78,65.36,65.68,328607.0,55.8287,56.1788,55.8201,56.0934,328607.0
2016-01-29 09:40:00,65.68,65.84,65.61,65.82,766924.0,56.0934,56.2301,56.0336,56.213,766924.0
2016-01-29 09:45:00,65.82,66.1,65.82,66.04,957102.0,56.213,56.4521,56.213,56.4009,957102.0
2016-01-29 09:50:00,66.04,66.28,66.03,66.24,300650.0,56.4009,56.6058,56.3923,56.5717,300650.0
2016-01-29 09:55:00,66.23,66.24,65.91,66.02,254445.0,56.5631,56.5717,56.2898,56.3838,254445.0
2016-01-29 10:00:00,66.03,66.17,66.02,66.14,379412.0,56.3923,56.5119,56.3838,56.4863,379412.0
2016-01-29 10:05:00,66.13,66.15,65.87,66.01,325086.0,56.4777,56.4948,56.2557,56.3753,325086.0
2016-01-29 10:10:00,66.02,66.15,66.01,66.04,313224.0,56.3838,56.4948,56.3753,56.4009,313224.0
2016-01-29 10:15:00,66.04,66.3,66.03,66.24,274135.0,56.4009,56.6229,56.3923,56.5717,274135.0
2016-01-29 10:20:00,66.24,66.28,66.09,66.11,131354.0,56.5717,56.6058,56.4436,56.4607,131354.0
2016-01-29 10:25:00,66.1,66.15,66.01,66.02,183940.0,56.4521,56.4948,56.3753,56.3838,183940.0
2016-01-29 10:30:00,66.0,66.04,65.93,65.93,264882.0,56.3667,56.4009,56.3069,56.3069,264882.0
2016-01-29 10:35:00,65.93,66.0,65.9,65.92,151630.0,56.3069,56.3667,56.2813,56.2984,151630.0
2016-01-29 10:40:00,65.92,66.0,65.8,65.84,144548.0,56.2984,56.3667,56.1959,56.2301,144548.0
2016-01-29 10:45:00,65.84,65.9,65.81,65.88,143626.0,56.2301,56.2813,56.2044,56.2642,143626.0
2016-01-29 10:50:00,65.89,65.92,65.68,65.7,231047.0,56.2728,56.2984,56.0934,56.1105,231047.0
2016-01-29 10:55:00,65.71,65.81,65.7,65.73,499904.0,56.119,56.2044,56.1105,56.1361,499904.0
2016-01-29 11:00:00,65.73,65.84,65.71,65.8,146524.0,56.1361,56.2301,56.119,56.1959,146524.0
2016-01-29 11:05:00,65.8,65.94,65.79,65.89,138206.0,56.1959,56.3155,56.1874,56.2728,138206.0
2016-01-29 11:10:00,65.89,65.9,65.79,65.82,150713.0,56.2728,56.2813,56.1874,56.213,150713.0
2016-01-29 11:15:00,65.82,65.83,65.75,65.75,332067.0,56.213,56.2215,56.1532,56.1532,332067.0
2016-01-29 11:20:00,65.75,65.84,65.75,65.84,112255.0,56.1532,56.2301,56.1532,56.2301,112255.0
2016-01-29 11:25:00,65.85,65.85,65.69,65.75,111278.0,56.2386,56.2386,56.102,56.1532,111278.0
2016-01-29 11:30:00,65.76,65.88,65.76,65.88,132232.0,56.1617,56.2642,56.1617,56.2642,132232.0
2016-01-29 11:35:00,65.88,65.9,65.8,65.85,149235.0,56.2642,56.2813,56.1959,56.2386,149235.0
2016-01-29 11:40:00,65.86,65.88,65.77,65.8,89971.0,56.2471,56.2642,56.1703,56.1959,89971.0
2016-01-29 11:45:00,65.81,65.85,65.77,65.8,264706.0,56.2044,56.2386,56.1703,56.1959,264706.0
2016-01-29 11:50:00,65.8,66.06,65.79,66.01,291399.0,56.1959,56.418,56.1874,56.3753,291399.0
2016-01-29 11:55:00,66.02,66.05,65.98,66.03,143122.0,56.3838,56.4094,56.3496,56.3923,143122.0
2016-01-29 12:00:00,66.04,66.05,65.97,66.02,68663.0,56.4009,56.4094,56.3411,56.3838,68663.0
2016-01-29 12:05:00,66.02,66.12,66.02,66.02,111642.0,56.3838,56.4692,56.3838,56.3838,111642.0
2016-01-29 12:10:00,66.02,66.06,66.01,66.03,78189.0,56.3838,56.418,56.3753,56.3923,78189.0
2016-01-29 12:15:00,66.03,66.18,66.03,66.16,115147.0,56.3923,56.5204,56.3923,56.5034,115147.0
2016-01-29 12:20:00,66.16,66.17,66.13,66.14,165639.0,56.5034,56.5119,56.4777,56.4863,165639.0
2016-01-29 12:25:00,66.14,66.16,66.08,66.08,142721.0,56.4863,56.5034,56.435,56.435,142721.0
2016-01-29 12:30:00,66.09,66.12,66.04,66.09,230605.0,56.4436,56.4692,56.4009,56.4436,230605.0
2016-01-29 12:35:00,66.09,66.24,66.08,66.23,178618.0,56.4436,56.5717,56.435,56.5631,178618.0
2016-01-29 12:40:00,66.23,66.23,66.17,66.18,58822.0,56.5631,56.5631,56.5119,56.5204,58822.0
2016-01-29 12:45:00,66.18,66.21,66.15,66.17,77276.0,56.5204,56.5461,56.4948,56.5119,77276.0
2016-01-29 12:50:00,66.17,66.25,66.17,66.24,231923.0,56.5119,56.5802,56.5119,56.5717,231923.0
2016-01-29 12:55:00,66.24,66.26,66.19,66.2,183500.0,56.5717,56.5888,56.529,56.5375,183500.0
2016-01-29 13:00:00,66.2,66.23,66.09,66.12,83863.0,56.5375,56.5631,56.4436,56.4692,83863.0
2016-01-29 13:05:00,66.12,66.14,66.05,66.07,77306.0,56.4692,56.4863,56.4094,56.4265,77306.0
2016-01-29 13:10:00,66.06,66.12,66.06,66.08,52491.0,56.418,56.4692,56.418,56.435,52491.0
2016-01-29 13:15:00,66.09,66.13,66.05,66.11,93220.0,56.4436,56.4777,56.4094,56.4607,93220.0
2016-01-29 13:20:00,66.11,66.13,66.1,66.12,72411.0,56.4607,56.4777,56.4521,56.4692,72411.0
2016-01-29 13:25:00,66.12,66.21,66.09,66.21,91465.0,56.4692,56.5461,56.4436,56.5461,91465.0
2016-01-29 13:30:00,66.21,66.23,66.04,66.05,88022.0,56.5461,56.5631,56.4009,56.4094,88022.0
2016-01-29 13:35:00,66.06,66.09,66.01,66.06,83388.0,56.418,56.4436,56.3753,56.418,83388.0
2016-01-29 13:40:00,66.06,66.2,66.06,66.2,209915.0,56.418,56.5375,56.418,56.5375,209915.0
2016-01-29 13:45:00,66.19,66.21,66.15,66.21,101100.0,56.529,56.5461,56.4948,56.5461,101100.0
2016-01-29 13:50:00,66.2,66.21,66.09,66.11,105859.0,56.5375,56.5461,56.4436,56.4607,105859.0
2016-01-29 13:55:00,66.12,66.16,66.08,66.12,65641.0,56.4692,56.5034,56.435,56.4692,65641.0
2016-01-29 14:00:00,66.11,66.12,65.98,66.02,87673.0,56.4607,56.4692,56.3496,56.3838,87673.0
2016-01-29 14:05:00,66.03,66.05,65.92,65.92,103681.0,56.3923,56.4094,56.2984,56.2984,103681.0
2016-01-29 14:10:00,65.93,65.98,65.89,65.96,62669.0,56.3069,56.3496,56.2728,56.3326,62669.0
2016-01-29 14:15:00,65.97,66.04,65.96,66.02,88199.0,56.3411,56.4009,56.3326,56.3838,88199.0
2016-01-29 14:20:00,66.02,66.1,66.02,66.04,121306.0,56.3838,56.4521,56.3838,56.4009,121306.0
2016-01-29 14:25:00,66.05,66.14,66.05,66.14,105141.0,56.4094,56.4863,56.4094,56.4863,105141.0
2016-01-29 14:30:00,66.13,66.16,66.09,66.12,87625.0,56.4777,56.5034,56.4436,56.4692,87625.0
2016-01-29 14:35:00,66.12,66.15,66.06,66.09,60621.0,56.4692,56.4948,56.418,56.4436,60621.0
2016-01-29 14:40:00,66.09,66.19,66.09,66.17,70061.0,56.4436,56.529,56.4436,56.5119,70061.0
2016-01-29 14:45:00,66.16,66.19,66.14,66.17,58045.0,56.5034,56.529,56.4863,56.5119,58045.0
2016-01-29 14:50:00,66.18,66.19,66.04,66.06,57465.0,56.5204,56.529,56.4009,56.418,57465.0
2016-01-29 14:55:00,66.05,66.05,65.94,65.97,276936.0,56.4094,56.4094,56.3155,56.3411,276936.0
2016-01-29 15:00:00,65.97,66.03,65.96,66.02,206894.0,56.3411,56.3923,56.3326,56.3838,206894.0
2016-01-29 15:05:00,66.02,66.07,66.0,66.07,315151.0,56.3838,56.4265,56.3667,56.4265,315151.0
2016-01-29 15:10:00,66.07,66.14,66.05,66.11,947741.0,56.4265,56.4863,56.4094,56.4607,947741.0
2016-01-29 15:15:00,66.12,66.12,66.01,66.09,161655.0,56.4692,56.4692,56.3753,56.4436,161655.0
2016-01-29 15:20:00,66.1,66.11,66.06,66.07,182568.0,56.4521,56.4607,56.418,56.4265,182568.0
2016-01-29 15:25:00,66.08,66.25,66.08,66.23,111723.0,56.435,56.5802,56.435,56.5631,111723.0
2016-01-29 15:30:00,66.24,66.25,66.14,66.19,177543.0,56.5717,56.5802,56.4863,56.529,177543.0
2016-01-29 15:35:00,66.2,66.3,66.19,66.21,270889.0,56.5375,56.6229,56.529,56.5461,270889.0
2016-01-29 15:40:00,66.21,66.3,66.18,66.27,171739.0,56.5461,56.6229,56.5204,56.5973,171739.0
2016-01-29 15:45:00,66.28,66.35,66.27,66.31,352874.0,56.6058,56.6656,56.5973,56.6315,352874.0
2016-01-29 15:50:00,66.31,66.43,66.31,66.39,459323.0,56.6315,56.734,56.6315,56.6998,459323.0
2016-01-29 15:55:00,66.39,66.5,66.28,66.46,948694.0,56.6998,56.7937,56.6058,56.7596,948694.0
2016-02-01 09:30:00,66.02,66.24,65.96,66.06,281006.0,56.3838,56.5717,56.3326,56.418,281006.0
2016-02-01 09:35:00,66.05,66.44,66.04,66.43,249822.0,56.4094,56.7425,56.4009,56.734,249822.0
2016-02-01 09:40:00,66.44,66.5,66.19,66.21,246052.0,56.7425,56.7937,56.529,56.5461,246052.0
2016-02-01 09:45:00,66.22,66.25,66.04,66.05,567963.0,56.5546,56.5802,56.4009,56.4094,567963.0
2016-02-01 09:50:00,66.06,66.15,66.0,66.12,559426.0,56.418,56.4948,56.3667,56.4692,559426.0
2016-02-01 09:55:00,66.11,66.19,65.98,65.99,374988.0,56.4607,56.529,56.3496,56.3582,374988.0
2016-02-01 10:00:00,65.99,66.01,65.69,65.71,446162.0,56.3582,56.3753,56.102,56.119,446162.0
2016-02-01 10:05:00,65.71,65.87,65.67,65.87,514312.0,56.119,56.2557,56.0849,56.2557,514312.0
2016-02-01 10:10:00,65.87,66.18,65.84,66.07,342902.0,56.2557,56.5204,56.2301,56.4265,342902.0
2016-02-01 10:15:00,66.06,66.13,65.86,66.08,188884.0,56.418,56.4777,56.2471,56.435,188884.0
2016-02-01 10:20:00,66.08,66.19,65.97,65.98,123872.0,56.435,56.529,56.3411,56.3496,123872.0
2016-02-01 10:25:00,65.98,66.06,65.9,65.94,144494.0,56.3496,56.418,56.2813,56.3155,144494.0
2016-02-01 10:30:00,65.93,65.98,65.88,65.9,154333.0,56.3069,56.3496,56.2642,56.2813,154333.0
2016-02-01 10:35:00,65.9,66.0,65.87,65.89,89518.0,56.2813,56.3667,56.2557,56.2728,89518.0
2016-02-01 10:40:00,65.89,66.06,65.85,66.03,207430.0,56.2728,56.418,56.2386,56.3923,207430.0
2016-02-01 10:45:00,66.03,66.04,65.97,66.04,148102.0,56.3923,56.4009,56.3411,56.4009,148102.0
2016-02-01 10:50:00,66.04,66.06,65.95,66.04,124468.0,56.4009,56.418,56.324,56.4009,124468.0
2016-02-01 10:55:00,66.05,66.12,66.04,66.1,109839.0,56.4094,56.4692,56.4009,56.4521,109839.0
2016-02-01 11:00:00,66.1,66.1,66.03,66.07,105318.0,56.4521,56.4521,56.3923,56.4265,105318.0
2016-02-01 11:05:00,66.07,66.1,66.04,66.05,67183.0,56.4265,56.4521,56.4009,56.4094,67183.0
2016-02-01 11:10:00,66.06,66.13,66.03,66.11,184101.0,56.418,56.4777,56.3923,56.4607,184101.0
2016-02-01 11:15:00,66.12,66.14,66.06,66.09,175173.0,56.4692,56.4863,56.418,56.4436,175173.0
2016-02-01 11:20:00,66.08,66.09,66.02,66.06,81377.0,56.435,56.4436,56.3838,56.418,81377.0
2016-02-01 11:25:00,66.06,66.19,66.04,66.19,147200.0,56.418,56.529,56.4009,56.529,147200.0
2016-02-01 11:30:00,66.2,66.21,66.08,66.2,63726.0,56.5375,56.5461,56.435,56.5375,63726.0
2016-02-01 11:35:00,66.2,66.3,66.19,66.25,83259.0,56.5375,56.6229,56.529,56.5802,83259.0
2016-02-01 11:40:00,66.26,66.29,66.22,66.26,87080.0,56.5888,56.6144,56.5546,56.5888,87080.0
2016-02-01 11:45:00,66.27,66.35,66.26,66.27,642186.0,56.5973,56.6656,56.5888,56.5973,642186.0
2016-02-01 11:50:00,66.26,66.27,66.18,66.26,53575.0,56.5888,56.5973,56.5204,56.5888,53575.0
2016-02-01 11:55:00,66.26,66.26,66.16,66.22,79368.0,56.5888,56.5888,56.5034,56.5546,79368.0
2016-02-01 12:00:00,66.22,66.25,66.15,66.16,67853.0,56.5546,56.5802,56.4948,56.5034,67853.0
2016-02-01 12:05:00,66.16,66.16,65.97,66.03,86216.0,56.5034,56.5034,56.3411,56.3923,86216.0
2016-02-01 12:10:00,66.03,66.06,65.98,66.03,110069.0,56.3923,56.418,56.3496,56.3923,110069.0
2016-02-01 12:15:00,66.02,66.11,65.98,66.1,67141.0,56.3838,56.4607,56.3496,56.4521,67141.0
2016-02-01 12:20:00,66.09,66.09,66.01,66.05,84541.0,56.4436,56.4436,56.3753,56.4094,84541.0
2016-02-01 12:25:00,66.05,66.05,65.92,65.95,85252.0,56.4094,56.4094,56.2984,56.324,85252.0
2016-02-01 12:30:00,65.94,65.99,65.91,65.93,79629.0,56.3155,56.3582,56.2898,56.3069,79629.0
2016-02-01 12:35:00,65.92,65.94,65.86,65.92,64626.0,56.2984,56.3155,56.2471,56.2984,64626.0
2016-02-01 12:40:00,65.92,65.93,65.86,65.9,67531.0,56.2984,56.3069,56.2471,56.2813,67531.0
2016-02-01 12:45:00,65.9,65.91,65.82,65.88,87648.0,56.2813,56.2898,56.213,56.2642,87648.0
2016-02-01 12:50:00,65.88,65.89,65.79,65.81,67186.0,56.2642,56.2728,56.1874,56.2044,67186.0
2016-02-01 12:55:00,65.81,65.85,65.8,65.83,55258.0,56.2044,56.2386,56.1959,56.2215,55258.0
2016-02-01 13:00:00,65.84,65.97,65.78,65.96,63693.0,56.2301,56.3411,56.1788,56.3326,63693.0
2016-02-01 13:05:00,65.96,65.96,65.8,65.83,54947.0,56.3326,56.3326,56.1959,56.2215,54947.0
2016-02-01 13:10:00,65.83,65.89,65.78,65.83,124826.0,56.2215,56.2728,56.1788,56.2215,124826.0
2016-02-01 13:15:00,65.84,65.91,65.79,65.91,136954.0,56.2301,56.2898,56.1874,56.2898,136954.0
2016-02-01 13:20:00,65.9,65.97,65.89,65.97,75054.0,56.2813,56.3411,56.2728,56.3411,75054.0
2016-02-01 13:25:00,65.97,66.14,65.97,66.13,106033.0,56.3411,56.4863,56.3411,56.4777,106033.0
2016-02-01 13:30:00,66.13,66.14,66.06,66.07,131054.0,56.4777,56.4863,56.418,56.4265,131054.0
2016-02-01 13:35:00,66.07,66.09,66.0,66.0,64285.0,56.4265,56.4436,56.3667,56.3667,64285.0
2016-02-01 13:40:00,66.01,66.06,65.95,65.99,72578.0,56.3753,56.418,56.324,56.3582,72578.0
2016-02-01 13:45:00,65.99,66.11,65.95,66.1,74827.0,56.3582,56.4607,56.324,56.4521,74827.0
2016-02-01 13:50:00,66.09,66.09,66.01,66.04,41913.0,56.4436,56.4436,56.3753,56.4009,41913.0
2016-02-01 13:55:00,66.03,66.12,66.03,66.12,52325.0,56.3923,56.4692,56.3923,56.4692,52325.0
2016-02-01 14:00:00,66.13,66.2,66.11,66.16,76421.0,56.4777,56.5375,56.4607,56.5034,76421.0
2016-02-01 14:05:00,66.16,66.19,66.08,66.09,340654.0,56.5034,56.529,56.435,56.4436,340654.0
2016-02-01 14:10:00,66.09,66.13,66.03,66.08,121232.0,56.4436,56.4777,56.3923,56.435,121232.0
2016-02-01 14:15:00,66.09,66.18,66.05,66.15,72865.0,56.4436,56.5204,56.4094,56.4948,72865.0
2016-02-01 14:20:00,66.16,66.18,66.09,66.16,73987.0,56.5034,56.5204,56.4436,56.5034,73987.0
2016-02-01 14:25:00,66.15,66.3,66.15,66.3,94445.0,56.4948,56.6229,56.4948,56.6229,94445.0
2016-02-01 14:30:00,66.3,66.33,66.24,66.27,249955.0,56.6229,56.6485,56.5717,56.5973,249955.0
2016-02-01 14:35:00,66.27,66.37,66.27,66.37,157577.0,56.5973,56.6827,56.5973,56.6827,157577.0
2016-02-01 14:40:00,66.36,66.49,66.36,66.43,120170.0,56.6742,56.7852,56.6742,56.734,120170.0
2016-02-01 14:45:00,66.43,66.43,66.32,66.36,130225.0,56.734,56.734,56.64,56.6742,130225.0
2016-02-01 14:50:00,66.36,66.37,66.3,66.32,107854.0,56.6742,56.6827,56.6229,56.64,107854.0
2016-02-01 14:55:00,66.33,66.49,66.33,66.46,110399.0,56.6485,56.7852,56.6485,56.7596,110399.0
2016-02-01 15:00:00,66.46,66.58,66.44,66.53,516852.0,56.7596,56.8621,56.7425,56.8194,516852.0
2016-02-01 15:05:00,66.53,66.57,66.45,66.54,108643.0,56.8194,56.8535,56.751,56.8279,108643.0
2016-02-01 15:10:00,66.54,66.61,66.47,66.55,211748.0,56.8279,56.8877,56.7681,56.8364,211748.0
2016-02-01 15:15:00,66.54,66.74,66.52,66.73,797705.0,56.8279,56.9987,56.8108,56.9902,797705.0
2016-02-01 15:20:00,66.72,66.78,66.7,66.78,253747.0,56.9816,57.0329,56.9645,57.0329,253747.0
2016-02-01 15:25:00,66.79,66.87,66.77,66.86,358674.0,57.0414,57.1097,57.0243,57.1012,358674.0
2016-02-01 15:30:00,66.86,66.87,66.78,66.79,132526.0,57.1012,57.1097,57.0329,57.0414,132526.0
2016-02-01 15:35:00,66.8,66.87,66.72,66.72,423245.0,57.0499,57.1097,56.9816,56.9816,423245.0
2016-02-01 15:40:00,66.72,66.9,66.71,66.9,211186.0,56.9816,57.1353,56.9731,57.1353,211186.0
2016-02-01 15:45:00,66.9,66.91,66.74,66.75,248626.0,57.1353,57.1439,56.9987,57.0072,248626.0
2016-02-01 15:50:00,66.75,66.78,66.62,66.63,279274.0,57.0072,57.0329,56.8962,56.9048,279274.0
2016-02-01 15:55:00,66.62,66.68,66.55,66.58,610041.0,56.8962,56.9475,56.8364,56.8621,610041.0
2016-02-02 09:30:00,66.1,66.1,65.81,65.94,205202.0,56.4521,56.4521,56.2044,56.3155,205202.0
2016-02-02 09:35:00,65.93,65.99,65.89,65.95,111968.0,56.3069,56.3582,56.2728,56.324,111968.0
2016-02-02 09:40:00,65.96,65.98,65.8,65.84,128966.0,56.3326,56.3496,56.1959,56.2301,128966.0
2016-02-02 09:45:00,65.83,66.03,65.8,65.96,179107.0,56.2215,56.3923,56.1959,56.3326,179107.0
2016-02-02 09:50:00,65.96,65.96,65.81,65.92,262455.0,56.3326,56.3326,56.2044,56.2984,262455.0
2016-02-02 09:55:00,65.91,65.99,65.84,65.94,235646.0,56.2898,56.3582,56.2301,56.3155,235646.0
2016-02-02 10:00:00,65.93,66.16,65.89,66.14,223440.0,56.3069,56.5034,56.2728,56.4863,223440.0
2016-02-02 10:05:00,66.14,66.28,66.12,66.19,238937.0,56.4863,56.6058,56.4692,56.529,238937.0
2016-02-02 10:10:00,66.19,66.19,65.89,65.96,195938.0,56.529,56.529,56.2728,56.3326,195938.0
2016-02-02 10:15:00,65.96,66.08,65.93,65.96,189488.0,56.3326,56.435,56.3069,56.3326,189488.0
2016-02-02 10:20:00,65.96,65.99,65.85,65.89,166239.0,56.3326,56.3582,56.2386,56.2728,166239.0
2016-02-02 10:25:00,65.88,66.04,65.82,66.03,171252.0,56.2642,56.4009,56.213,56.3923,171252.0
2016-02-02 10:30:00,66.02,66.2,65.99,66.11,121751.0,56.3838,56.5375,56.3582,56.4607,121751.0
2016-02-02 10:35:00,66.11,66.22,66.05,66.19,160196.0,56.4607,56.5546,56.4094,56.529,160196.0
2016-02-02 10:40:00,66.18,66.23,66.11,66.19,131838.0,56.5204,56.5631,56.4607,56.529,131838.0
2016-02-02 10:45:00,66.19,66.19,66.08,66.13,177598.0,56.529,56.529,56.435,56.4777,177598.0
2016-02-02 10:50:00,66.13,66.14,65.99,66.01,89427.0,56.4777,56.4863,56.3582,56.3753,89427.0
2016-02-02 10:55:00,66.04,66.06,65.94,65.95,70721.0,56.4009,56.418,56.3155,56.324,70721.0
2016-02-02 11:00:00,65.95,65.98,65.88,65.91,208975.0,56.324,56.3496,56.2642,56.2898,208975.0
2016-02-02 11:05:00,65.91,66.03,65.91,65.98,63575.0,56.2898,56.3923,56.2898,56.3496,63575.0
2016-02-02 11:10:00,65.98,66.08,65.91,66.08,141931.0,56.3496,56.435,56.2898,56.435,141931.0
2016-02-02 11:15:00,66.07,66.14,66.03,66.04,293328.0,56.4265,56.4863,56.3923,56.4009,293328.0
2016-02-02 11:20:00,66.04,66.06,65.94,65.97,96467.0,56.4009,56.418,56.3155,56.3411,96467.0
2016-02-02 11:25:00,65.97,65.99,65.91,65.95,65501.0,56.3411,56.3582,56.2898,56.324,65501.0
2016-02-02 11:30:00,65.95,66.07,65.93,65.99,107162.0,56.324,56.4265,56.3069,56.3582,107162.0
2016-02-02 11:35:00,65.99,66.04,65.93,66.02,146888.0,56.3582,56.4009,56.3069,56.3838,146888.0
2016-02-02 11:40:00,66.01,66.02,65.83,65.86,65193.0,56.3753,56.3838,56.2215,56.2471,65193.0
2016-02-02 11:45:00,65.86,65.87,65.8,65.85,147759.0,56.2471,56.2557,56.1959,56.2386,147759.0
2016-02-02 11:50:00,65.84,65.84,65.76,65.78,147951.0,56.2301,56.2301,56.1617,56.1788,147951.0
2016-02-02 11:55:00,65.79,65.83,65.67,65.67,243667.0,56.1874,56.2215,56.0849,56.0849,243667.0
2016-02-02 12:00:00,65.67,65.72,65.52,65.52,130761.0,56.0849,56.1276,55.9568,55.9568,130761.0
2016-02-02 12:05:00,65.53,65.56,65.5,65.52,157239.0,55.9653,55.9909,55.9397,55.9568,157239.0
2016-02-02 12:10:00,65.52,65.52,65.42,65.47,127752.0,55.9568,55.9568,55.8714,55.9141,127752.0
2016-02-02 12:15:00,65.46,65.57,65.41,65.57,117561.0,55.9055,55.9995,55.8628,55.9995,117561.0
2016-02-02 12:20:00,65.56,65.68,65.56,65.68,55777.0,55.9909,56.0934,55.9909,56.0934,55777.0
2016-02-02 12:25:00,65.68,65.68,65.57,65.63,128398.0,56.0934,56.0934,55.9995,56.0507,128398.0
2016-02-02 12:30:00,65.64,65.69,65.62,65.67,104714.0,56.0593,56.102,56.0422,56.0849,104714.0
2016-02-02 12:35:00,65.68,65.76,65.66,65.76,81169.0,56.0934,56.1617,56.0763,56.1617,81169.0
2016-02-02 12:40:00,65.74,65.8,65.71,65.77,58335.0,56.1447,56.1959,56.119,56.1703,58335.0
2016-02-02 12:45:00,65.78,65.84,65.77,65.79,86645.0,56.1788,56.2301,56.1703,56.1874,86645.0
2016-02-02 12:50:00,65.79,65.8,65.76,65.79,24307.0,56.1874,56.1959,56.1617,56.1874,24307.0
2016-02-02 12:55:00,65.79,65.81,65.72,65.77,93313.0,56.1874,56.2044,56.1276,56.1703,93313.0
2016-02-02 13:00:00,65.77,65.77,65.6,65.63,265552.0,56.1703,56.1703,56.0251,56.0507,265552.0
2016-02-02 13:05:00,65.63,65.7,65.62,65.65,160333.0,56.0507,56.1105,56.0422,56.0678,160333.0
2016-02-02 13:10:00,65.65,65.75,65.64,65.68,177593.0,56.0678,56.1532,56.0593,56.0934,177593.0
2016-02-02 13:15:00,65.68,65.69,65.61,65.68,69573.0,56.0934,56.102,56.0336,56.0934,69573.0
2016-02-02 13:20:00,65.67,65.68,65.6,65.66,111184.0,56.0849,56.0934,56.0251,56.0763,111184.0
2016-02-02 13:25:00,65.67,65.87,65.66,65.87,126158.0,56.0849,56.2557,56.0763,56.2557,126158.0
2016-02-02 13:30:00,65.86,65.87,65.74,65.78,92826.0,56.2471,56.2557,56.1447,56.1788,92826.0
2016-02-02 13:35:00,65.77,65.78,65.65,65.65,65619.0,56.1703,56.1788,56.0678,56.0678,65619.0
2016-02-02 13:40:00,65.65,65.68,65.59,65.68,69401.0,56.0678,56.0934,56.0166,56.0934,69401.0
2016-02-02 13:45:00,65.67,65.68,65.59,65.62,51090.0,56.0849,56.0934,56.0166,56.0422,51090.0
2016-02-02 13:50:00,65.62,65.63,65.55,65.59,500670.0,56.0422,56.0507,55.9824,56.0166,500670.0
2016-02-02 13:55:00,65.59,65.62,65.56,65.62,191443.0,56.0166,56.0422,55.9909,56.0422,191443.0
2016-02-02 14:00:00,65.62,65.72,65.6,65.64,216332.0,56.0422,56.1276,56.0251,56.0593,216332.0
2016-02-02 14:05:00,65.64,65.69,65.62,65.67,74511.0,56.0593,56.102,56.0422,56.0849,74511.0
2016-02-02 14:10:00,65.67,65.7,65.58,65.69,83326.0,56.0849,56.1105,56.008,56.102,83326.0
2016-02-02 14:15:00,65.68,65.79,65.68,65.73,66660.0,56.0934,56.1874,56.0934,56.1361,66660.0
2016-02-02 14:20:00,65.73,65.74,65.62,65.64,74213.0,56.1361,56.1447,56.0422,56.0593,74213.0
2016-02-02 14:25:00,65.62,65.67,65.56,65.6,117423.0,56.0422,56.0849,55.9909,56.0251,117423.0
2016-02-02 14:30:00,65.6,65.68,65.57,65.67,179270.0,56.0251,56.0934,55.9995,56.0849,179270.0
2016-02-02 14:35:00,65.67,65.71,65.62,65.68,176967.0,56.0849,56.119,56.0422,56.0934,176967.0
2016-02-02 14:40:00,65.68,65.74,65.65,65.73,104671.0,56.0934,56.1447,56.0678,56.1361,104671.0
2016-02-02 14:45:00,65.71,65.75,65.66,65.75,145619.0,56.119,56.1532,56.0763,56.1532,145619.0
2016-02-02 14:50:00,65.75,65.81,65.71,65.71,196915.0,56.1532,56.2044,56.119,56.119,196915.0
2016-02-02 14:55:00,65.71,65.73,65.66,65.66,145346.0,56.119,56.1361,56.0763,56.0763,145346.0
2016-02-02 15:00:00,65.66,65.69,65.57,65.61,147681.0,56.0763,56.102,55.9995,56.0336,147681.0
2016-02-02 15:05:00,65.62,65.66,65.55,65.55,137331.0,56.0422,56.0763,55.9824,55.9824,137331.0
2016-02-02 15:10:00,65.54,65.57,65.47,65.55,205986.0,55.9739,55.9995,55.9141,55.9824,205986.0
2016-02-02 15:15:00,65.55,65.7,65.55,65.69,131892.0,55.9824,56.1105,55.9824,56.102,131892.0
2016-02-02 15:20:00,65.69,65.7,65.52,65.59,200085.0,56.102,56.1105,55.9568,56.0166,200085.0
2016-02-02 15:25:00,65.59,65.71,65.57,65.67,266415.0,56.0166,56.119,55.9995,56.0849,266415.0
2016-02-02 15:30:00,65.66,65.79,65.66,65.72,149572.0,56.0763,56.1874,56.0763,56.1276,149572.0
2016-02-02 15:35:00,65.72,65.8,65.65,65.73,162589.0,56.1276,56.1959,56.0678,56.1361,162589.0
2016-02-02 15:40:00,65.73,65.79,65.65,65.67,108235.0,56.1361,56.1874,56.0678,56.0849,108235.0
2016-02-02 15:45:00,65.67,65.73,65.59,65.72,235535.0,56.0849,56.1361,56.0166,56.1276,235535.0
2016-02-02 15:50:00,65.72,65.73,65.62,65.72,453645.0,56.1276,56.1361,56.0422,56.1276,453645.0
2016-02-02 15:55:00,65.72,65.74,65.62,65.64,517084.0,56.1276,56.1447,56.0422,56.0593,517084.0
2016-02-03 09:30:00,65.8,66.09,65.8,65.94,232915.0,56.1959,56.4436,56.1959,56.3155,232915.0
2016-02-03 09:35:00,65.94,65.98,65.83,65.86,168633.0,56.3155,56.3496,56.2215,56.2471,168633.0
2016-02-03 09:40:00,65.85,65.91,65.79,65.82,188577.0,56.2386,56.2898,56.1874,56.213,188577.0
2016-02-03 09:45:00,65.82,65.83,65.6,65.68,734501.0,56.213,56.2215,56.0251,56.0934,734501.0
2016-02-03 09:50:00,65.69,65.75,65.47,65.49,200507.0,56.102,56.1532,55.9141,55.9312,200507.0
2016-02-03 09:55:00,65.5,65.66,65.46,65.54,186984.0,55.9397,56.0763,55.9055,55.9739,186984.0
2016-02-03 10:00:00,65.53,65.53,65.3,65.33,224830.0,55.9653,55.9653,55.7689,55.7945,224830.0
2016-02-03 10:05:00,65.33,65.38,65.05,65.07,266827.0,55.7945,55.8372,55.5554,55.5725,266827.0
2016-02-03 10:10:00,65.07,65.11,64.78,64.88,404996.0,55.5725,55.6066,55.3248,55.4102,404996.0
2016-02-03 10:15:00,64.88,65.05,64.84,65.05,516145.0,55.4102,55.5554,55.376,55.5554,516145.0
2016-02-03 10:20:00,65.05,65.1,64.91,64.95,193893.0,55.5554,55.5981,55.4358,55.47,193893.0
2016-02-03 10:25:00,64.94,65.06,64.82,64.83,159513.0,55.4614,55.5639,55.3589,55.3675,159513.0
2016-02-03 10:30:00,64.83,64.83,64.57,64.76,397536.0,55.3675,55.3675,55.1454,55.3077,397536.0
2016-02-03 10:35:00,64.75,64.85,64.64,64.84,369778.0,55.2992,55.3846,55.2052,55.376,369778.0
2016-02-03 10:40:00,64.84,64.9,64.77,64.87,255985.0,55.376,55.4273,55.3162,55.4016,255985.0
2016-02-03 10:45:00,64.87,65.08,64.85,64.89,337824.0,55.4016,55.581,55.3846,55.4187,337824.0
2016-02-03 10:50:00,64.9,64.98,64.82,64.92,293420.0,55.4273,55.4956,55.3589,55.4443,293420.0
2016-02-03 10:55:00,64.93,65.25,64.91,65.15,181702.0,55.4529,55.7262,55.4358,55.6408,181702.0
2016-02-03 11:00:00,65.15,65.16,64.96,64.96,132792.0,55.6408,55.6493,55.4785,55.4785,132792.0
2016-02-03 11:05:00,64.98,65.01,64.76,64.88,166769.0,55.4956,55.5212,55.3077,55.4102,166769.0
2016-02-03 11:10:00,64.88,64.95,64.76,64.95,109397.0,55.4102,55.47,55.3077,55.47,109397.0
2016-02-03 11:15:00,64.95,65.18,64.93,65.14,169404.0,55.47,55.6664,55.4529,55.6322,169404.0
2016-02-03 11:20:00,65.15,65.28,65.05,65.05,325512.0,55.6408,55.7518,55.5554,55.5554,325512.0
2016-02-03 11:25:00,65.05,65.26,65.03,65.21,199277.0,55.5554,55.7347,55.5383,55.692,199277.0
2016-02-03 11:30:00,65.21,65.3,65.14,65.15,324795.0,55.692,55.7689,55.6322,55.6408,324795.0
2016-02-03 11:35:00,65.14,65.36,65.09,65.35,295343.0,55.6322,55.8201,55.5895,55.8116,295343.0
2016-02-03 11:40:00,65.36,65.51,65.32,65.35,227457.0,55.8201,55.9482,55.786,55.8116,227457.0
2016-02-03 11:45:00,65.36,65.42,65.3,65.32,225499.0,55.8201,55.8714,55.7689,55.786,225499.0
2016-02-03 11:50:00,65.33,65.36,65.21,65.24,568543.0,55.7945,55.8201,55.692,55.7176,568543.0
2016-02-03 11:55:00,65.25,65.32,65.22,65.27,113809.0,55.7262,55.786,55.7006,55.7433,113809.0
2016-02-03 12:00:00,65.28,65.44,65.28,65.37,118132.0,55.7518,55.8884,55.7518,55.8287,118132.0
2016-02-03 12:05:00,65.37,65.38,65.21,65.33,114817.0,55.8287,55.8372,55.692,55.7945,114817.0
2016-02-03 12:10:00,65.33,65.33,65.14,65.15,210920.0,55.7945,55.7945,55.6322,55.6408,210920.0
2016-02-03 12:15:00,65.15,65.25,65.09,65.09,97277.0,55.6408,55.7262,55.5895,55.5895,97277.0
2016-02-03 12:20:00,65.09,65.22,65.08,65.17,139243.0,55.5895,55.7006,55.581,55.6579,139243.0
2016-02-03 12:25:00,65.18,65.18,65.03,65.12,148170.0,55.6664,55.6664,55.5383,55.6152,148170.0
2016-02-03 12:30:00,65.12,65.12,64.89,64.92,151396.0,55.6152,55.6152,55.4187,55.4443,151396.0
2016-02-03 12:35:00,64.92,64.95,64.85,64.85,116249.0,55.4443,55.47,55.3846,55.3846,116249.0
2016-02-03 12:40:00,64.85,64.9,64.77,64.78,97960.0,55.3846,55.4273,55.3162,55.3248,97960.0
2016-02-03 12:45:00,64.79,64.94,64.77,64.92,48211.0,55.3333,55.4614,55.3162,55.4443,48211.0
2016-02-03 12:50:00,64.94,64.98,64.86,64.96,72273.0,55.4614,55.4956,55.3931,55.4785,72273.0
2016-02-03 12:55:00,64.96,65.05,64.96,64.99,144668.0,55.4785,55.5554,55.4785,55.5041,144668.0
2016-02-03 13:00:00,65.0,65.19,65.0,65.08,149801.0,55.5127,55.6749,55.5127,55.581,149801.0
2016-02-03 13:05:00,65.09,65.12,64.99,65.01,67252.0,55.5895,55.6152,55.5041,55.5212,67252.0
2016-02-03 13:10:00,65.01,65.05,64.95,64.96,49601.0,55.5212,55.5554,55.47,55.4785,49601.0
2016-02-03 13:15:00,64.98,65.03,64.93,64.98,51223.0,55.4956,55.5383,55.4529,55.4956,51223.0
2016-02-03 13:20:00,64.98,64.99,64.88,64.95,73965.0,55.4956,55.5041,55.4102,55.47,73965.0
2016-02-03 13:25:00,64.95,65.0,64.91,64.95,39243.0,55.47,55.5127,55.4358,55.47,39243.0
2016-02-03 13:30:00,64.95,64.99,64.85,64.85,98182.0,55.47,55.5041,55.3846,55.3846,98182.0
2016-02-03 13:35:00,64.84,64.84,64.71,64.72,270580.0,55.376,55.376,55.265,55.2735,270580.0
2016-02-03 13:40:00,64.72,64.77,64.68,64.76,98072.0,55.2735,55.3162,55.2394,55.3077,98072.0
2016-02-03 13:45:00,64.76,64.8,64.7,64.71,62694.0,55.3077,55.3419,55.2565,55.265,62694.0
2016-02-03 13:50:00,64.71,64.76,64.68,64.71,88119.0,55.265,55.3077,55.2394,55.265,88119.0
2016-02-03 13:55:00,64.7,64.76,64.63,64.63,69078.0,55.2565,55.3077,55.1967,55.1967,69078.0
2016-02-03 14:00:00,64.64,64.76,64.64,64.75,100649.0,55.2052,55.3077,55.2052,55.2992,100649.0
2016-02-03 14:05:00,64.75,64.96,64.73,64.87,165922.0,55.2992,55.4785,55.2821,55.4016,165922.0
2016-02-03 14:10:00,64.87,65.05,64.86,64.99,165108.0,55.4016,55.5554,55.3931,55.5041,165108.0
2016-02-03 14:15:00,64.99,65.03,64.89,64.95,76669.0,55.5041,55.5383,55.4187,55.47,76669.0
2016-02-03 14:20:00,64.95,65.46,64.95,65.46,258660.0,55.47,55.9055,55.47,55.9055,258660.0
2016-02-03 14:25:00,65.47,65.69,65.44,65.6,376004.0,55.9141,56.102,55.8884,56.0251,376004.0
2016-02-03 14:30:00,65.59,65.69,65.55,65.58,232981.0,56.0166,56.102,55.9824,56.008,232981.0
2016-02-03 14:35:00,65.59,65.68,65.5,65.59,196975.0,56.0166,56.0934,55.9397,56.0166,196975.0
2016-02-03 14:40:00,65.6,65.9,65.6,65.88,692856.0,56.0251,56.2813,56.0251,56.2642,692856.0
2016-02-03 14:45:00,65.89,66.04,65.88,65.98,520697.0,56.2728,56.4009,56.2642,56.3496,520697.0
2016-02-03 14:50:00,65.98,65.99,65.74,65.81,384808.0,56.3496,56.3582,56.1447,56.2044,384808.0
2016-02-03 14:55:00,65.82,65.99,65.82,65.96,455078.0,56.213,56.3582,56.213,56.3326,455078.0
2016-02-03 15:00:00,65.95,65.99,65.81,65.84,386726.0,56.324,56.3582,56.2044,56.2301,386726.0
2016-02-03 15:05:00,65.85,66.04,65.82,66.01,180371.0,56.2386,56.4009,56.213,56.3753,180371.0
2016-02-03 15:10:00,66.02,66.11,65.93,66.0,318362.0,56.3838,56.4607,56.3069,56.3667,318362.0
2016-02-03 15:15:00,66.0,66.01,65.89,65.94,353217.0,56.3667,56.3753,56.2728,56.3155,353217.0
2016-02-03 15:20:00,65.94,65.98,65.86,65.91,98800.0,56.3155,56.3496,56.2471,56.2898,98800.0
2016-02-03 15:25:00,65.91,66.0,65.75,65.75,358475.0,56.2898,56.3667,56.1532,56.1532,358475.0
2016-02-03 15:30:00,65.76,65.9,65.75,65.84,213220.0,56.1617,56.2813,56.1532,56.2301,213220.0
2016-02-03 15:35:00,65.84,65.89,65.64,65.71,210721.0,56.2301,56.2728,56.0593,56.119,210721.0
2016-02-03 15:40:00,65.71,65.91,65.64,65.91,181670.0,56.119,56.2898,56.0593,56.2898,181670.0
2016-02-03 15:45:00,65.91,65.92,65.81,65.84,234683.0,56.2898,56.2984,56.2044,56.2301,234683.0
2016-02-03 15:50:00,65.85,65.95,65.83,65.92,350324.0,56.2386,56.324,56.2215,56.2984,350324.0
2016-02-03 15:55:00,65.92,66.03,65.87,66.01,601676.0,56.2984,56.3923,56.2557,56.3753,601676.0
2016-02-04 09:30:00,65.84,65.85,65.64,65.7,227396.0,56.2301,56.2386,56.0593,56.1105,227396.0
2016-02-04 09:35:00,65.71,65.77,65.37,65.44,332995.0,56.119,56.1703,55.8287,55.8884,332995.0
2016-02-04 09:40:00,65.43,65.57,65.36,65.38,140160.0,55.8799,55.9995,55.8201,55.8372,140160.0
2016-02-04 09:45:00,65.38,65.47,65.26,65.4,277879.0,55.8372,55.9141,55.7347,55.8543,277879.0
2016-02-04 09:50:00,65.4,65.52,65.35,65.41,586667.0,55.8543,55.9568,55.8116,55.8628,586667.0
2016-02-04 09:55:00,65.41,65.55,65.33,65.52,349752.0,55.8628,55.9824,55.7945,55.9568,349752.0
2016-02-04 10:00:00,65.51,65.56,65.09,65.12,307454.0,55.9482,55.9909,55.5895,55.6152,307454.0
2016-02-04 10:05:00,65.13,65.58,65.13,65.57,318212.0,55.6237,56.008,55.6237,55.9995,318212.0
2016-02-04 10:10:00,65.57,65.94,65.49,65.93,338069.0,55.9995,56.3155,55.9312,56.3069,338069.0
2016-02-04 10:15:00,65.93,65.99,65.86,65.95,307601.0,56.3069,56.3582,56.2471,56.324,307601.0
2016-02-04 10:20:00,65.96,66.14,65.89,66.02,426707.0,56.3326,56.4863,56.2728,56.3838,426707.0
2016-02-04 10:25:00,66.03,66.24,66.01,66.23,437342.0,56.3923,56.5717,56.3753,56.5631,437342.0
2016-02-04 10:30:00,66.22,66.39,66.12,66.35,497286.0,56.5546,56.6998,56.4692,56.6656,497286.0
2016-02-04 10:35:00,66.35,66.42,66.22,66.22,385417.0,56.6656,56.7254,56.5546,56.5546,385417.0
2016-02-04 10:40:00,66.22,66.23,66.0,66.09,323818.0,56.5546,56.5631,56.3667,56.4436,323818.0
2016-02-04 10:45:00,66.11,66.11,66.0,66.06,178691.0,56.4607,56.4607,56.3667,56.418,178691.0
2016-02-04 10:50:00,66.06,66.15,66.03,66.14,176751.0,56.418,56.4948,56.3923,56.4863,176751.0
2016-02-04 10:55:00,66.15,66.22,66.1,66.19,232118.0,56.4948,56.5546,56.4521,56.529,232118.0
2016-02-04 11:00:00,66.18,66.19,65.95,65.95,121789.0,56.5204,56.529,56.324,56.324,121789.0
2016-02-04 11:05:00,65.95,65.95,65.83,65.83,195410.0,56.324,56.324,56.2215,56.2215,195410.0
2016-02-04 11:10:00,65.84,65.86,65.69,65.72,199387.0,56.2301,56.2471,56.102,56.1276,199387.0
2016-02-04 11:15:00,65.71,65.77,65.6,65.61,107403.0,56.119,56.1703,56.0251,56.0336,107403.0
2016-02-04 11:20:00,65.61,65.71,65.61,65.63,209033.0,56.0336,56.119,56.0336,56.0507,209033.0
2016-02-04 11:25:00,65.63,65.64,65.55,65.57,103846.0,56.0507,56.0593,55.9824,55.9995,103846.0
2016-02-04 11:30:00,65.57,65.57,65.4,65.46,247595.0,55.9995,55.9995,55.8543,55.9055,247595.0
2016-02-04 11:35:00,65.46,65.62,65.46,65.62,165216.0,55.9055,56.0422,55.9055,56.0422,165216.0
2016-02-04 11:40:00,65.61,65.63,65.49,65.56,130683.0,56.0336,56.0507,55.9312,55.9909,130683.0
2016-02-04 11:45:00,65.56,65.59,65.38,65.45,242403.0,55.9909,56.0166,55.8372,55.897,242403.0
2016-02-04 11:50:00,65.45,65.57,65.44,65.54,192715.0,55.897,55.9995,55.8884,55.9739,192715.0
2016-02-04 11:55:00,65.54,65.55,65.4,65.43,201412.0,55.9739,55.9824,55.8543,55.8799,201412.0
2016-02-04 12:00:00,65.45,65.57,65.39,65.56,246605.0,55.897,55.9995,55.8457,55.9909,246605.0
2016-02-04 12:05:00,65.56,65.72,65.5,65.7,227665.0,55.9909,56.1276,55.9397,56.1105,227665.0
2016-02-04 12:10:00,65.7,65.77,65.62,65.66,200232.0,56.1105,56.1703,56.0422,56.0763,200232.0
2016-02-04 12:15:00,65.67,65.8,65.61,65.74,113352.0,56.0849,56.1959,56.0336,56.1447,113352.0
2016-02-04 12:20:00,65.75,65.82,65.69,65.72,81884.0,56.1532,56.213,56.102,56.1276,81884.0
2016-02-04 12:25:00,65.72,65.73,65.61,65.68,94816.0,56.1276,56.1361,56.0336,56.0934,94816.0
2016-02-04 12:30:00,65.68,65.7,65.58,65.61,70339.0,56.0934,56.1105,56.008,56.0336,70339.0
2016-02-04 12:35:00,65.6,65.73,65.58,65.68,682896.0,56.0251,56.1361,56.008,56.0934,682896.0
2016-02-04 12:40:00,65.68,65.77,65.62,65.64,992828.0,56.0934,56.1703,56.0422,56.0593,992828.0
2016-02-04 12:45:00,65.64,65.64,65.5,65.53,522391.0,56.0593,56.0593,55.9397,55.9653,522391.0
2016-02-04 12:50:00,65.53,65.58,65.46,65.52,248056.0,55.9653,56.008,55.9055,55.9568,248056.0
2016-02-04 12:55:00,65.52,65.59,65.47,65.48,177210.0,55.9568,56.0166,55.9141,55.9226,177210.0
2016-02-04 13:00:00,65.5,65.68,65.47,65.64,140082.0,55.9397,56.0934,55.9141,56.0593,140082.0
2016-02-04 13:05:00,65.65,65.72,65.6,65.72,110920.0,56.0678,56.1276,56.0251,56.1276,110920.0
2016-02-04 13:10:00,65.71,65.82,65.68,65.74,79215.0,56.119,56.213,56.0934,56.1447,79215.0
2016-02-04 13:15:00,65.75,65.79,65.71,65.74,51727.0,56.1532,56.1874,56.119,56.1447,51727.0
2016-02-04 13:20:00,65.75,65.82,65.72,65.73,77908.0,56.1532,56.213,56.1276,56.1361,77908.0
2016-02-04 13:25:00,65.73,65.82,65.72,65.73,57749.0,56.1361,56.213,56.1276,56.1361,57749.0
2016-02-04 13:30:00,65.73,65.8,65.72,65.73,29681.0,56.1361,56.1959,56.1276,56.1361,29681.0
2016-02-04 13:35:00,65.74,65.82,65.72,65.74,57070.0,56.1447,56.213,56.1276,56.1447,57070.0
2016-02-04 13:40:00,65.74,65.74,65.6,65.64,78117.0,56.1447,56.1447,56.0251,56.0593,78117.0
2016-02-04 13:45:00,65.63,65.63,65.48,65.5,51792.0,56.0507,56.0507,55.9226,55.9397,51792.0
2016-02-04 13:50:00,65.51,65.59,65.5,65.56,89200.0,55.9482,56.0166,55.9397,55.9909,89200.0
2016-02-04 13:55:00,65.54,65.57,65.48,65.52,38762.0,55.9739,55.9995,55.9226,55.9568,38762.0
2016-02-04 14:00:00,65.53,65.54,65.4,65.4,204576.0,55.9653,55.9739,55.8543,55.8543,204576.0
2016-02-04 14:05:00,65.4,65.44,65.37,65.41,85502.0,55.8543,55.8884,55.8287,55.8628,85502.0
2016-02-04 14:10:00,65.41,65.5,65.36,65.49,77363.0,55.8628,55.9397,55.8201,55.9312,77363.0
2016-02-04 14:15:00,65.51,65.59,65.48,65.55,57770.0,55.9482,56.0166,55.9226,55.9824,57770.0
2016-02-04 14:20:00,65.55,65.58,65.48,65.51,57822.0,55.9824,56.008,55.9226,55.9482,57822.0
2016-02-04 14:25:00,65.52,65.57,65.46,65.46,91380.0,55.9568,55.9995,55.9055,55.9055,91380.0
2016-02-04 14:30:00,65.46,65.54,65.45,65.48,100377.0,55.9055,55.9739,55.897,55.9226,100377.0
2016-02-04 14:35:00,65.49,65.54,65.32,65.33,217670.0,55.9312,55.9739,55.786,55.7945,217670.0
2016-02-04 14:40:00,65.32,65.4,65.29,65.37,86559.0,55.786,55.8543,55.7603,55.8287,86559.0
2016-02-04 14:45:00,65.36,65.45,65.34,65.43,125993.0,55.8201,55.897,55.803,55.8799,125993.0
2016-02-04 14:50:00,65.43,65.46,65.29,65.3,117538.0,55.8799,55.9055,55.7603,55.7689,117538.0
2016-02-04 14:55:00,65.3,65.59,65.3,65.59,153518.0,55.7689,56.0166,55.7689,56.0166,153518.0
2016-02-04 15:00:00,65.59,65.6,65.47,65.49,216731.0,56.0166,56.0251,55.9141,55.9312,216731.0
2016-02-04 15:05:00,65.49,65.56,65.43,65.54,202773.0,55.9312,55.9909,55.8799,55.9739,202773.0
2016-02-04 15:10:00,65.53,65.7,65.49,65.7,283251.0,55.9653,56.1105,55.9312,56.1105,283251.0
2016-02-04 15:15:00,65.7,65.82,65.63,65.66,305539.0,56.1105,56.213,56.0507,56.0763,305539.0
2016-02-04 15:20:00,65.62,65.73,65.62,65.73,214521.0,56.0422,56.1361,56.0422,56.1361,214521.0
2016-02-04 15:25:00,65.73,65.74,65.64,65.65,221072.0,56.1361,56.1447,56.0593,56.0678,221072.0
2016-02-04 15:30:00,65.65,65.71,65.56,65.59,206022.0,56.0678,56.119,55.9909,56.0166,206022.0
2016-02-04 15:35:00,65.6,65.67,65.56,65.65,158409.0,56.0251,56.0849,55.9909,56.0678,158409.0
2016-02-04 15:40:00,65.66,65.75,65.6,65.7,190380.0,56.0763,56.1532,56.0251,56.1105,190380.0
2016-02-04 15:45:00,65.7,65.7,65.61,65.65,215948.0,56.1105,56.1105,56.0336,56.0678,215948.0
2016-02-04 15:50:00,65.66,65.7,65.63,65.7,284528.0,56.0763,56.1105,56.0507,56.1105,284528.0
2016-02-04 15:55:00,65.71,65.75,65.67,65.69,748294.0,56.119,56.1532,56.0849,56.102,748294.0
2016-02-05 09:30:00,65.32,65.5,65.13,65.16,407671.0,55.786,55.9397,55.6237,55.6493,407671.0
2016-02-05 09:35:00,65.16,65.33,65.08,65.29,568114.0,55.6493,55.7945,55.581,55.7603,568114.0
2016-02-05 09:40:00,65.3,65.32,65.1,65.2,150831.0,55.7689,55.786,55.5981,55.6835,150831.0
2016-02-05 09:45:00,65.19,65.24,65.0,65.03,189254.0,55.6749,55.7176,55.5127,55.5383,189254.0
2016-02-05 09:50:00,65.03,65.15,64.98,65.07,187443.0,55.5383,55.6408,55.4956,55.5725,187443.0
2016-02-05 09:55:00,65.06,65.11,64.93,64.95,183540.0,55.5639,55.6066,55.4529,55.47,183540.0
2016-02-05 10:00:00,64.96,65.24,64.94,65.24,250169.0,55.4785,55.7176,55.4614,55.7176,250169.0
2016-02-05 10:05:00,65.25,65.25,65.11,65.12,128579.0,55.7262,55.7262,55.6066,55.6152,128579.0
2016-02-05 10:10:00,65.12,65.27,65.1,65.14,228861.0,55.6152,55.7433,55.5981,55.6322,228861.0
2016-02-05 10:15:00,65.14,65.22,65.14,65.15,156938.0,55.6322,55.7006,55.6322,55.6408,156938.0
2016-02-05 10:20:00,65.14,65.21,64.96,64.97,283715.0,55.6322,55.692,55.4785,55.4871,283715.0
2016-02-05 10:25:00,64.98,65.05,64.81,64.82,510423.0,55.4956,55.5554,55.3504,55.3589,510423.0
2016-02-05 10:30:00,64.82,64.91,64.76,64.79,652302.0,55.3589,55.4358,55.3077,55.3333,652302.0
2016-02-05 10:35:00,64.79,64.9,64.79,64.82,238956.0,55.3333,55.4273,55.3333,55.3589,238956.0
2016-02-05 10:40:00,64.83,65.06,64.8,65.0,215703.0,55.3675,55.5639,55.3419,55.5127,215703.0
2016-02-05 10:45:00,65.0,65.01,64.85,64.88,104358.0,55.5127,55.5212,55.3846,55.4102,104358.0
2016-02-05 10:50:00,64.89,64.89,64.76,64.81,171893.0,55.4187,55.4187,55.3077,55.3504,171893.0
2016-02-05 10:55:00,64.8,64.9,64.78,64.79,108331.0,55.3419,55.4273,55.3248,55.3333,108331.0
2016-02-05 11:00:00,64.8,64.87,64.75,64.79,133652.0,55.3419,55.4016,55.2992,55.3333,133652.0
2016-02-05 11:05:00,64.78,64.78,64.68,64.7,187697.0,55.3248,55.3248,55.2394,55.2565,187697.0
2016-02-05 11:10:00,64.69,64.8,64.63,64.72,185669.0,55.2479,55.3419,55.1967,55.2735,185669.0
2016-02-05 11:15:00,64.7,64.74,64.59,64.62,104191.0,55.2565,55.2906,55.1625,55.1881,104191.0
2016-02-05 11:20:00,64.62,64.67,64.52,64.53,177467.0,55.1881,55.2308,55.1027,55.1113,177467.0
2016-02-05 11:25:00,64.52,64.62,64.44,64.6,234518.0,55.1027,55.1881,55.0344,55.1711,234518.0
2016-02-05 11:30:00,64.6,64.66,64.55,64.64,283895.0,55.1711,55.2223,55.1284,55.2052,283895.0
2016-02-05 11:35:00,64.65,64.71,64.55,64.63,288565.0,55.2138,55.265,55.1284,55.1967,288565.0
2016-02-05 11:40:00,64.63,64.71,64.56,64.58,221579.0,55.1967,55.265,55.1369,55.154,221579.0
2016-02-05 11:45:00,64.59,64.63,64.52,64.63,96190.0,55.1625,55.1967,55.1027,55.1967,96190.0
2016-02-05 11:50:00,64.63,64.81,64.63,64.8,145030.0,55.1967,55.3504,55.1967,55.3419,145030.0
2016-02-05 11:55:00,64.8,64.81,64.69,64.75,170313.0,55.3419,55.3504,55.2479,55.2992,170313.0
2016-02-05 12:00:00,64.77,64.93,64.76,64.81,230097.0,55.3162,55.4529,55.3077,55.3504,230097.0
2016-02-05 12:05:00,64.8,64.82,64.64,64.67,294676.0,55.3419,55.3589,55.2052,55.2308,294676.0
2016-02-05 12:10:00,64.67,64.67,64.54,64.63,199523.0,55.2308,55.2308,55.1198,55.1967,199523.0
2016-02-05 12:15:00,64.65,64.81,64.62,64.77,157678.0,55.2138,55.3504,55.1881,55.3162,157678.0
2016-02-05 12:20:00,64.77,64.83,64.72,64.8,128384.0,55.3162,55.3675,55.2735,55.3419,128384.0
2016-02-05 12:25:00,64.8,64.85,64.74,64.8,96393.0,55.3419,55.3846,55.2906,55.3419,96393.0
2016-02-05 12:30:00,64.79,64.85,64.77,64.8,85893.0,55.3333,55.3846,55.3162,55.3419,85893.0
2016-02-05 12:35:00,64.8,64.91,64.76,64.87,97365.0,55.3419,55.4358,55.3077,55.4016,97365.0
2016-02-05 12:40:00,64.86,64.88,64.76,64.8,49073.0,55.3931,55.4102,55.3077,55.3419,49073.0
2016-02-05 12:45:00,64.79,64.9,64.79,64.87,36990.0,55.3333,55.4273,55.3333,55.4016,36990.0
2016-02-05 12:50:00,64.87,64.89,64.78,64.79,99502.0,55.4016,55.4187,55.3248,55.3333,99502.0
2016-02-05 12:55:00,64.78,64.81,64.66,64.75,157747.0,55.3248,55.3504,55.2223,55.2992,157747.0
2016-02-05 13:00:00,64.75,64.85,64.74,64.85,79927.0,55.2992,55.3846,55.2906,55.3846,79927.0
2016-02-05 13:05:00,64.86,64.89,64.8,64.84,53482.0,55.3931,55.4187,55.3419,55.376,53482.0
2016-02-05 13:10:00,64.84,64.85,64.75,64.77,63004.0,55.376,55.3846,55.2992,55.3162,63004.0
2016-02-05 13:15:00,64.75,64.86,64.72,64.86,82806.0,55.2992,55.3931,55.2735,55.3931,82806.0
2016-02-05 13:20:00,64.86,64.98,64.83,64.98,70990.0,55.3931,55.4956,55.3675,55.4956,70990.0
2016-02-05 13:25:00,64.98,65.03,64.96,65.0,160596.0,55.4956,55.5383,55.4785,55.5127,160596.0
2016-02-05 13:30:00,64.99,65.01,64.87,64.87,209083.0,55.5041,55.5212,55.4016,55.4016,209083.0
2016-02-05 13:35:00,64.87,64.87,64.68,64.68,156174.0,55.4016,55.4016,55.2394,55.2394,156174.0
2016-02-05 13:40:00,64.68,64.7,64.54,64.58,179140.0,55.2394,55.2565,55.1198,55.154,179140.0
2016-02-05 13:45:00,64.58,64.6,64.41,64.45,277720.0,55.154,55.1711,55.0088,55.0429,277720.0
2016-02-05 13:50:00,64.45,64.54,64.39,64.53,198585.0,55.0429,55.1198,54.9917,55.1113,198585.0
2016-02-05 13:55:00,64.53,64.62,64.45,64.46,111709.0,55.1113,55.1881,55.0429,55.0515,111709.0
2016-02-05 14:00:00,64.45,64.53,64.35,64.41,186801.0,55.0429,55.1113,54.9575,55.0088,186801.0
2016-02-05 14:05:00,64.41,64.45,64.31,64.39,181216.0,55.0088,55.0429,54.9234,54.9917,181216.0
2016-02-05 14:10:00,64.38,64.38,64.24,64.26,152350.0,54.9832,54.9832,54.8636,54.8807,152350.0
2016-02-05 14:15:00,64.27,64.29,64.16,64.23,145279.0,54.8892,54.9063,54.7953,54.8551,145279.0
2016-02-05 14:20:00,64.23,64.37,64.19,64.32,69401.0,54.8551,54.9746,54.8209,54.9319,69401.0
2016-02-05 14:25:00,64.32,64.32,64.2,64.24,79999.0,54.9319,54.9319,54.8294,54.8636,79999.0
2016-02-05 14:30:00,64.23,64.36,64.22,64.33,107481.0,54.8551,54.9661,54.8465,54.9405,107481.0
2016-02-05 14:35:00,64.34,64.44,64.3,64.43,109226.0,54.949,55.0344,54.9148,55.0259,109226.0
2016-02-05 14:40:00,64.42,64.44,64.3,64.32,132988.0,55.0173,55.0344,54.9148,54.9319,132988.0
2016-02-05 14:45:00,64.33,64.42,64.27,64.41,80989.0,54.9405,55.0173,54.8892,55.0088,80989.0
2016-02-05 14:50:00,64.4,64.4,64.24,64.24,124665.0,55.0002,55.0002,54.8636,54.8636,124665.0
2016-02-05 14:55:00,64.23,64.3,64.19,64.25,104466.0,54.8551,54.9148,54.8209,54.8721,104466.0
2016-02-05 15:00:00,64.25,64.25,64.06,64.1,294431.0,54.8721,54.8721,54.7099,54.744,294431.0
2016-02-05 15:05:00,64.11,64.18,64.1,64.16,111506.0,54.7526,54.8124,54.744,54.7953,111506.0
2016-02-05 15:10:00,64.16,64.21,64.16,64.19,173737.0,54.7953,54.838,54.7953,54.8209,173737.0
2016-02-05 15:15:00,64.18,64.41,64.15,64.4,353916.0,54.8124,55.0088,54.7867,55.0002,353916.0
2016-02-05 15:20:00,64.39,64.39,64.31,64.31,124336.0,54.9917,54.9917,54.9234,54.9234,124336.0
2016-02-05 15:25:00,64.31,64.32,64.23,64.28,285374.0,54.9234,54.9319,54.8551,54.8978,285374.0
2016-02-05 15:30:00,64.28,64.32,64.22,64.28,214066.0,54.8978,54.9319,54.8465,54.8978,214066.0
2016-02-05 15:35:00,64.28,64.31,64.13,64.17,224637.0,54.8978,54.9234,54.7697,54.8038,224637.0
2016-02-05 15:40:00,64.17,64.25,64.1,64.24,150520.0,54.8038,54.8721,54.744,54.8636,150520.0
2016-02-05 15:45:00,64.25,64.31,64.18,64.21,238523.0,54.8721,54.9234,54.8124,54.838,238523.0
2016-02-05 15:50:00,64.22,64.29,64.15,64.16,330491.0,54.8465,54.9063,54.7867,54.7953,330491.0
2016-02-05 15:55:00,64.17,64.43,64.17,64.41,1048554.0,54.8038,55.0259,54.8038,55.0088,1048554.0
2016-02-08 09:30:00,63.68,63.93,63.68,63.85,308148.0,54.3853,54.5988,54.3853,54.5305,308148.0
2016-02-08 09:35:00,63.84,63.84,63.52,63.56,458026.0,54.522,54.522,54.2487,54.2829,458026.0
2016-02-08 09:40:00,63.56,63.85,63.56,63.83,699075.0,54.2829,54.5305,54.2829,54.5134,699075.0
2016-02-08 09:45:00,63.84,63.88,63.67,63.75,277189.0,54.522,54.5561,54.3768,54.4451,277189.0
2016-02-08 09:50:00,63.76,63.76,63.3,63.41,351732.0,54.4537,54.4537,54.0608,54.1547,351732.0
2016-02-08 09:55:00,63.41,63.61,63.37,63.44,261650.0,54.1547,54.3256,54.1206,54.1804,261650.0
2016-02-08 10:00:00,63.45,63.67,63.44,63.64,317729.0,54.1889,54.3768,54.1804,54.3512,317729.0
2016-02-08 10:05:00,63.63,63.65,63.43,63.46,191767.0,54.3426,54.3597,54.1718,54.1974,191767.0
2016-02-08 10:10:00,63.47,63.53,63.37,63.51,218033.0,54.206,54.2572,54.1206,54.2402,218033.0
2016-02-08 10:15:00,63.53,63.61,63.4,63.47,226273.0,54.2572,54.3256,54.1462,54.206,226273.0
2016-02-08 10:20:00,63.47,63.51,63.38,63.47,278775.0,54.206,54.2402,54.1291,54.206,278775.0
2016-02-08 10:25:00,63.47,63.56,63.39,63.39,201373.0,54.206,54.2829,54.1377,54.1377,201373.0
2016-02-08 10:30:00,63.39,63.85,63.37,63.84,245543.0,54.1377,54.5305,54.1206,54.522,245543.0
2016-02-08 10:35:00,63.84,63.87,63.68,63.87,251103.0,54.522,54.5476,54.3853,54.5476,251103.0
2016-02-08 10:40:00,63.87,63.87,63.67,63.85,273130.0,54.5476,54.5476,54.3768,54.5305,273130.0
2016-02-08 10:45:00,63.85,63.85,63.62,63.72,171199.0,54.5305,54.5305,54.3341,54.4195,171199.0
2016-02-08 10:50:00,63.73,63.86,63.69,63.74,240672.0,54.428,54.5391,54.3939,54.4366,240672.0
2016-02-08 10:55:00,63.73,63.74,63.54,63.57,146498.0,54.428,54.4366,54.2658,54.2914,146498.0
2016-02-08 11:00:00,63.57,63.68,63.45,63.5,131475.0,54.2914,54.3853,54.1889,54.2316,131475.0
2016-02-08 11:05:00,63.5,63.58,63.34,63.39,265778.0,54.2316,54.2999,54.095,54.1377,265778.0
2016-02-08 11:10:00,63.38,63.41,63.21,63.28,224093.0,54.1291,54.1547,53.9839,54.0437,224093.0
2016-02-08 11:15:00,63.27,63.41,63.25,63.37,113618.0,54.0352,54.1547,54.0181,54.1206,113618.0
2016-02-08 11:20:00,63.37,63.48,63.33,63.39,128973.0,54.1206,54.2145,54.0864,54.1377,128973.0
2016-02-08 11:25:00,63.39,63.51,63.31,63.48,111485.0,54.1377,54.2402,54.0693,54.2145,111485.0
2016-02-08 11:30:00,63.48,63.49,63.37,63.45,140070.0,54.2145,54.2231,54.1206,54.1889,140070.0
2016-02-08 11:35:00,63.45,63.48,63.29,63.3,124013.0,54.1889,54.2145,54.0523,54.0608,124013.0
2016-02-08 11:40:00,63.29,63.42,63.17,63.17,124495.0,54.0523,54.1633,53.9498,53.9498,124495.0
2016-02-08 11:45:00,63.17,63.24,63.06,63.22,704726.0,53.9498,54.0096,53.8558,53.9925,704726.0
2016-02-08 11:50:00,63.21,63.3,63.15,63.25,401681.0,53.9839,54.0608,53.9327,54.0181,401681.0
2016-02-08 11:55:00,63.25,63.45,63.2,63.45,321629.0,54.0181,54.1889,53.9754,54.1889,321629.0
2016-02-08 12:00:00,63.45,63.54,63.42,63.42,208314.0,54.1889,54.2658,54.1633,54.1633,208314.0
2016-02-08 12:05:00,63.42,63.47,63.4,63.42,131569.0,54.1633,54.206,54.1462,54.1633,131569.0
2016-02-08 12:10:00,63.41,63.42,63.28,63.41,102861.0,54.1547,54.1633,54.0437,54.1547,102861.0
2016-02-08 12:15:00,63.42,63.53,63.33,63.47,180999.0,54.1633,54.2572,54.0864,54.206,180999.0
2016-02-08 12:20:00,63.48,63.53,63.37,63.48,156491.0,54.2145,54.2572,54.1206,54.2145,156491.0
2016-02-08 12:25:00,63.48,63.57,63.45,63.48,85843.0,54.2145,54.2914,54.1889,54.2145,85843.0
2016-02-08 12:30:00,63.48,63.59,63.48,63.49,121574.0,54.2145,54.3085,54.2145,54.2231,121574.0
2016-02-08 12:35:00,63.49,63.56,63.44,63.46,104353.0,54.2231,54.2829,54.1804,54.1974,104353.0
2016-02-08 12:40:00,63.45,63.56,63.45,63.54,174100.0,54.1889,54.2829,54.1889,54.2658,174100.0
2016-02-08 12:45:00,63.54,63.55,63.44,63.5,131066.0,54.2658,54.2743,54.1804,54.2316,131066.0
2016-02-08 12:50:00,63.51,63.54,63.46,63.46,141094.0,54.2402,54.2658,54.1974,54.1974,141094.0
2016-02-08 12:55:00,63.46,63.46,63.34,63.41,91878.0,54.1974,54.1974,54.095,54.1547,91878.0
2016-02-08 13:00:00,63.42,63.42,63.27,63.28,396690.0,54.1633,54.1633,54.0352,54.0437,396690.0
2016-02-08 13:05:00,63.27,63.31,63.23,63.31,118925.0,54.0352,54.0693,54.001,54.0693,118925.0
2016-02-08 13:10:00,63.32,63.35,63.25,63.26,154207.0,54.0779,54.1035,54.0181,54.0266,154207.0
2016-02-08 13:15:00,63.25,63.25,63.13,63.14,216425.0,54.0181,54.0181,53.9156,53.9242,216425.0
2016-02-08 13:20:00,63.13,63.14,63.02,63.03,80363.0,53.9156,53.9242,53.8217,53.8302,80363.0
2016-02-08 13:25:00,63.04,63.04,62.95,63.03,141424.0,53.8388,53.8388,53.7619,53.8302,141424.0
2016-02-08 13:30:00,63.03,63.13,62.99,63.05,116793.0,53.8302,53.9156,53.796,53.8473,116793.0
2016-02-08 13:35:00,63.05,63.06,62.98,63.0,83087.0,53.8473,53.8558,53.7875,53.8046,83087.0
2016-02-08 13:40:00,63.01,63.01,62.9,62.91,103235.0,53.8131,53.8131,53.7192,53.7277,103235.0
2016-02-08 13:45:00,62.92,62.96,62.83,62.87,216501.0,53.7363,53.7704,53.6594,53.6936,216501.0
2016-02-08 13:50:00,62.87,62.94,62.83,62.87,237501.0,53.6936,53.7533,53.6594,53.6936,237501.0
2016-02-08 13:55:00,62.87,62.88,62.82,62.83,122010.0,53.6936,53.7021,53.6509,53.6594,122010.0
2016-02-08 14:00:00,62.82,63.04,62.81,63.04,991739.0,53.6509,53.8388,53.6423,53.8388,991739.0
2016-02-08 14:05:00,63.04,63.04,62.95,63.01,99622.0,53.8388,53.8388,53.7619,53.8131,99622.0
2016-02-08 14:10:00,63.0,63.01,62.83,62.84,127016.0,53.8046,53.8131,53.6594,53.6679,127016.0
2016-02-08 14:15:00,62.83,62.89,62.78,62.84,123449.0,53.6594,53.7106,53.6167,53.6679,123449.0
2016-02-08 14:20:00,62.84,62.94,62.84,62.87,87127.0,53.6679,53.7533,53.6679,53.6936,87127.0
2016-02-08 14:25:00,62.87,62.96,62.84,62.9,66216.0,53.6936,53.7704,53.6679,53.7192,66216.0
2016-02-08 14:30:00,62.89,62.9,62.76,62.8,190169.0,53.7106,53.7192,53.5996,53.6338,190169.0
2016-02-08 14:35:00,62.79,62.91,62.79,62.9,108992.0,53.6252,53.7277,53.6252,53.7192,108992.0
2016-02-08 14:40:00,62.9,62.99,62.85,62.96,109111.0,53.7192,53.796,53.6765,53.7704,109111.0
2016-02-08 14:45:00,62.97,63.01,62.92,62.93,110004.0,53.779,53.8131,53.7363,53.7448,110004.0
2016-02-08 14:50:00,62.93,62.96,62.85,62.9,119796.0,53.7448,53.7704,53.6765,53.7192,119796.0
2016-02-08 14:55:00,62.91,62.93,62.83,62.88,87332.0,53.7277,53.7448,53.6594,53.7021,87332.0
2016-02-08 15:00:00,62.87,62.97,62.86,62.95,157295.0,53.6936,53.779,53.685,53.7619,157295.0
2016-02-08 15:05:00,62.95,63.02,62.9,62.94,142953.0,53.7619,53.8217,53.7192,53.7533,142953.0
2016-02-08 15:10:00,62.94,63.26,62.94,63.26,1016436.0,53.7533,54.0266,53.7533,54.0266,1016436.0
2016-02-08 15:15:00,63.26,63.43,63.22,63.38,409538.0,54.0266,54.1718,53.9925,54.1291,409538.0
2016-02-08 15:20:00,63.37,63.4,63.27,63.27,289380.0,54.1206,54.1462,54.0352,54.0352,289380.0
2016-02-08 15:25:00,63.28,63.36,63.23,63.34,552949.0,54.0437,54.112,54.001,54.095,552949.0
2016-02-08 15:30:00,63.34,63.62,63.32,63.61,341196.0,54.095,54.3341,54.0779,54.3256,341196.0
2016-02-08 15:35:00,63.6,63.6,63.41,63.46,255371.0,54.317,54.317,54.1547,54.1974,255371.0
2016-02-08 15:40:00,63.47,63.67,63.46,63.66,392228.0,54.206,54.3768,54.1974,54.3683,392228.0
2016-02-08 15:45:00,63.66,63.95,63.65,63.75,926330.0,54.3683,54.6159,54.3597,54.4451,926330.0
2016-02-08 15:50:00,63.74,63.74,63.53,63.54,618350.0,54.4366,54.4366,54.2572,54.2658,618350.0
2016-02-08 15:55:00,63.55,63.62,63.39,63.51,1163566.0,54.2743,54.3341,54.1377,54.2402,1163566.0
2016-02-09 09:30:00,62.75,63.04,62.68,62.98,359496.0,53.5911,53.8388,53.5313,53.7875,359496.0
2016-02-09 09:35:00,62.98,63.41,62.94,63.4,170906.0,53.7875,54.1547,53.7533,54.1462,170906.0
2016-02-09 09:40:00,63.38,63.73,63.32,63.7,167545.0,54.1291,54.428,54.0779,54.4024,167545.0
2016-02-09 09:45:00,63.69,63.94,63.69,63.85,344064.0,54.3939,54.6074,54.3939,54.5305,344064.0
2016-02-09 09:50:00,63.84,64.02,63.83,63.9,1049492.0,54.522,54.6757,54.5134,54.5732,1049492.0
2016-02-09 09:55:00,63.89,63.89,63.72,63.78,247275.0,54.5647,54.5647,54.4195,54.4707,247275.0
2016-02-09 10:00:00,63.76,64.02,63.74,63.96,229620.0,54.4537,54.6757,54.4366,54.6245,229620.0
2016-02-09 10:05:00,63.96,64.06,63.86,63.99,227244.0,54.6245,54.7099,54.5391,54.6501,227244.0
2016-02-09 10:10:00,63.98,64.0,63.76,63.77,270045.0,54.6415,54.6586,54.4537,54.4622,270045.0
2016-02-09 10:15:00,63.77,63.84,63.65,63.82,139489.0,54.4622,54.522,54.3597,54.5049,139489.0
2016-02-09 10:20:00,63.82,63.96,63.76,63.88,185032.0,54.5049,54.6245,54.4537,54.5561,185032.0
2016-02-09 10:25:00,63.88,63.88,63.55,63.56,154930.0,54.5561,54.5561,54.2743,54.2829,154930.0
2016-02-09 10:30:00,63.57,63.57,63.45,63.54,217522.0,54.2914,54.2914,54.1889,54.2658,217522.0
2016-02-09 10:35:00,63.53,63.63,63.49,63.56,108720.0,54.2572,54.3426,54.2231,54.2829,108720.0
2016-02-09 10:40:00,63.57,63.59,63.42,63.45,140565.0,54.2914,54.3085,54.1633,54.1889,140565.0
2016-02-09 10:45:00,63.45,63.47,63.38,63.42,149993.0,54.1889,54.206,54.1291,54.1633,149993.0
2016-02-09 10:50:00,63.42,63.43,63.2,63.22,373739.0,54.1633,54.1718,53.9754,53.9925,373739.0
2016-02-09 10:55:00,63.23,63.28,63.1,63.13,152202.0,54.001,54.0437,53.89,53.9156,152202.0
2016-02-09 11:00:00,63.12,63.4,63.11,63.34,154048.0,53.9071,54.1462,53.8985,54.095,154048.0
2016-02-09 11:05:00,63.34,63.59,63.31,63.59,127979.0,54.095,54.3085,54.0693,54.3085,127979.0
2016-02-09 11:10:00,63.59,63.78,63.59,63.64,160222.0,54.3085,54.4707,54.3085,54.3512,160222.0
2016-02-09 11:15:00,63.66,63.7,63.49,63.61,205137.0,54.3683,54.4024,54.2231,54.3256,205137.0
2016-02-09 11:20:00,63.62,63.89,63.62,63.87,183273.0,54.3341,54.5647,54.3341,54.5476,183273.0
2016-02-09 11:25:00,63.87,63.9,63.8,63.85,85389.0,54.5476,54.5732,54.4878,54.5305,85389.0
2016-02-09 11:30:00,63.85,63.92,63.74,63.74,247862.0,54.5305,54.5903,54.4366,54.4366,247862.0
2016-02-09 11:35:00,63.73,63.75,63.48,63.53,258692.0,54.428,54.4451,54.2145,54.2572,258692.0
2016-02-09 11:40:00,63.53,63.75,63.51,63.71,118270.0,54.2572,54.4451,54.2402,54.411,118270.0
2016-02-09 11:45:00,63.7,63.72,63.49,63.52,81304.0,54.4024,54.4195,54.2231,54.2487,81304.0
2016-02-09 11:50:00,63.51,63.55,63.39,63.4,122017.0,54.2402,54.2743,54.1377,54.1462,122017.0
2016-02-09 11:55:00,63.4,63.46,63.33,63.39,147613.0,54.1462,54.1974,54.0864,54.1377,147613.0
2016-02-09 12:00:00,63.38,63.53,63.37,63.51,2009088.0,54.1291,54.2572,54.1206,54.2402,2009088.0
2016-02-09 12:05:00,63.51,63.57,63.44,63.54,171039.0,54.2402,54.2914,54.1804,54.2658,171039.0
2016-02-09 12:10:00,63.54,63.6,63.45,63.45,115220.0,54.2658,54.317,54.1889,54.1889,115220.0
2016-02-09 12:15:00,63.44,63.49,63.38,63.42,112989.0,54.1804,54.2231,54.1291,54.1633,112989.0
2016-02-09 12:20:00,63.41,63.5,63.39,63.5,103479.0,54.1547,54.2316,54.1377,54.2316,103479.0
2016-02-09 12:25:00,63.5,63.72,63.44,63.58,102297.0,54.2316,54.4195,54.1804,54.2999,102297.0
2016-02-09 12:30:00,63.58,63.64,63.49,63.59,102155.0,54.2999,54.3512,54.2231,54.3085,102155.0
2016-02-09 12:35:00,63.59,63.72,63.54,63.56,90092.0,54.3085,54.4195,54.2658,54.2829,90092.0
2016-02-09 12:40:00,63.57,63.67,63.53,63.67,562270.0,54.2914,54.3768,54.2572,54.3768,562270.0
2016-02-09 12:45:00,63.67,63.67,63.47,63.48,91947.0,54.3768,54.3768,54.206,54.2145,91947.0
2016-02-09 12:50:00,63.47,63.59,63.47,63.56,87504.0,54.206,54.3085,54.206,54.2829,87504.0
2016-02-09 12:55:00,63.56,63.58,63.49,63.54,88200.0,54.2829,54.2999,54.2231,54.2658,88200.0
2016-02-09 13:00:00,63.52,63.59,63.44,63.45,93090.0,54.2487,54.3085,54.1804,54.1889,93090.0
2016-02-09 13:05:00,63.44,63.51,63.43,63.44,57797.0,54.1804,54.2402,54.1718,54.1804,57797.0
2016-02-09 13:10:00,63.45,63.45,63.3,63.31,153213.0,54.1889,54.1889,54.0608,54.0693,153213.0
2016-02-09 13:15:00,63.31,63.35,63.3,63.34,101762.0,54.0693,54.1035,54.0608,54.095,101762.0
2016-02-09 13:20:00,63.33,63.45,63.29,63.42,119871.0,54.0864,54.1889,54.0523,54.1633,119871.0
2016-02-09 13:25:00,63.43,63.48,63.42,63.46,86991.0,54.1718,54.2145,54.1633,54.1974,86991.0
2016-02-09 13:30:00,63.46,63.67,63.45,63.62,163513.0,54.1974,54.3768,54.1889,54.3341,163513.0
2016-02-09 13:35:00,63.62,63.63,63.39,63.41,72850.0,54.3341,54.3426,54.1377,54.1547,72850.0
2016-02-09 13:40:00,63.4,63.6,63.39,63.59,147897.0,54.1462,54.317,54.1377,54.3085,147897.0
2016-02-09 13:45:00,63.59,63.63,63.47,63.52,90284.0,54.3085,54.3426,54.206,54.2487,90284.0
2016-02-09 13:50:00,63.51,63.63,63.49,63.63,131035.0,54.2402,54.3426,54.2231,54.3426,131035.0
2016-02-09 13:55:00,63.62,63.7,63.59,63.63,131662.0,54.3341,54.4024,54.3085,54.3426,131662.0
2016-02-09 14:00:00,63.64,63.68,63.61,63.67,55215.0,54.3512,54.3853,54.3256,54.3768,55215.0
2016-02-09 14:05:00,63.67,64.02,63.66,63.95,294462.0,54.3768,54.6757,54.3683,54.6159,294462.0
2016-02-09 14:10:00,63.95,64.01,63.86,63.88,192280.0,54.6159,54.6672,54.5391,54.5561,192280.0
2016-02-09 14:15:00,63.88,63.97,63.85,63.85,136763.0,54.5561,54.633,54.5305,54.5305,136763.0
2016-02-09 14:20:00,63.85,63.92,63.77,63.8,135484.0,54.5305,54.5903,54.4622,54.4878,135484.0
2016-02-09 14:25:00,63.8,63.84,63.68,63.71,787854.0,54.4878,54.522,54.3853,54.411,787854.0
2016-02-09 14:30:00,63.7,63.88,63.7,63.82,116618.0,54.4024,54.5561,54.4024,54.5049,116618.0
2016-02-09 14:35:00,63.82,64.01,63.81,63.95,123931.0,54.5049,54.6672,54.4964,54.6159,123931.0
2016-02-09 14:40:00,63.94,64.16,63.88,64.14,549076.0,54.6074,54.7953,54.5561,54.7782,549076.0
2016-02-09 14:45:00,64.14,64.14,63.96,64.0,749320.0,54.7782,54.7782,54.6245,54.6586,749320.0
2016-02-09 14:50:00,64.0,64.11,63.96,64.1,196365.0,54.6586,54.7526,54.6245,54.744,196365.0
2016-02-09 14:55:00,64.1,64.22,64.05,64.2,568949.0,54.744,54.8465,54.7013,54.8294,568949.0
2016-02-09 15:00:00,64.2,64.39,64.17,64.38,419958.0,54.8294,54.9917,54.8038,54.9832,419958.0
2016-02-09 15:05:00,64.37,64.63,64.33,64.48,460891.0,54.9746,55.1967,54.9405,55.0686,460891.0
2016-02-09 15:10:00,64.48,64.5,64.38,64.42,159166.0,55.0686,55.0857,54.9832,55.0173,159166.0
2016-02-09 15:15:00,64.42,64.49,64.33,64.34,359469.0,55.0173,55.0771,54.9405,54.949,359469.0
2016-02-09 15:20:00,64.33,64.35,64.12,64.13,186801.0,54.9405,54.9575,54.7611,54.7697,186801.0
2016-02-09 15:25:00,64.13,64.18,63.98,64.1,370732.0,54.7697,54.8124,54.6415,54.744,370732.0
2016-02-09 15:30:00,64.1,64.19,64.0,64.1,203126.0,54.744,54.8209,54.6586,54.744,203126.0
2016-02-09 15:35:00,64.11,64.32,64.09,64.19,260009.0,54.7526,54.9319,54.7355,54.8209,260009.0
2016-02-09 15:40:00,64.18,64.2,63.84,64.03,247692.0,54.8124,54.8294,54.522,54.6843,247692.0
2016-02-09 15:45:00,64.02,64.07,63.95,63.98,202306.0,54.6757,54.7184,54.6159,54.6415,202306.0
2016-02-09 15:50:00,63.99,64.04,63.94,63.98,338235.0,54.6501,54.6928,54.6074,54.6415,338235.0
2016-02-09 15:55:00,63.98,64.03,63.9,64.01,692556.0,54.6415,54.6843,54.5732,54.6672,692556.0
2016-02-10 09:30:00,64.41,64.77,64.35,64.69,249703.0,55.0088,55.3162,54.9575,55.2479,249703.0
2016-02-10 09:35:00,64.67,64.75,64.61,64.73,322472.0,55.2308,55.2992,55.1796,55.2821,322472.0
2016-02-10 09:40:00,64.72,64.85,64.65,64.72,636053.0,55.2735,55.3846,55.2138,55.2735,636053.0
2016-02-10 09:45:00,64.72,65.03,64.72,65.03,408549.0,55.2735,55.5383,55.2735,55.5383,408549.0
2016-02-10 09:50:00,65.02,65.18,64.96,65.16,303856.0,55.5298,55.6664,55.4785,55.6493,303856.0
2016-02-10 09:55:00,65.15,65.22,65.06,65.19,487901.0,55.6408,55.7006,55.5639,55.6749,487901.0
2016-02-10 10:00:00,65.19,65.39,65.19,65.32,317387.0,55.6749,55.8457,55.6749,55.786,317387.0
2016-02-10 10:05:00,65.33,65.37,65.05,65.12,197954.0,55.7945,55.8287,55.5554,55.6152,197954.0
2016-02-10 10:10:00,65.11,65.24,65.11,65.17,363039.0,55.6066,55.7176,55.6066,55.6579,363039.0
2016-02-10 10:15:00,65.16,65.3,65.1,65.28,169284.0,55.6493,55.7689,55.5981,55.7518,169284.0
2016-02-10 10:20:00,65.27,65.29,65.15,65.16,215012.0,55.7433,55.7603,55.6408,55.6493,215012.0
2016-02-10 10:25:00,65.17,65.22,65.14,65.2,110997.0,55.6579,55.7006,55.6322,55.6835,110997.0
2016-02-10 10:30:00,65.21,65.42,65.2,65.39,332812.0,55.692,55.8714,55.6835,55.8457,332812.0
2016-02-10 10:35:00,65.4,65.4,65.22,65.23,226475.0,55.8543,55.8543,55.7006,55.7091,226475.0
2016-02-10 10:40:00,65.22,65.23,65.16,65.19,126624.0,55.7006,55.7091,55.6493,55.6749,126624.0
2016-02-10 10:45:00,65.2,65.2,65.07,65.15,218059.0,55.6835,55.6835,55.5725,55.6408,218059.0
2016-02-10 10:50:00,65.15,65.18,65.0,65.1,195458.0,55.6408,55.6664,55.5127,55.5981,195458.0
2016-02-10 10:55:00,65.1,65.12,64.94,64.97,194695.0,55.5981,55.6152,55.4614,55.4871,194695.0
2016-02-10 11:00:00,64.97,65.01,64.85,64.88,215376.0,55.4871,55.5212,55.3846,55.4102,215376.0
2016-02-10 11:05:00,64.86,64.91,64.72,64.78,379930.0,55.3931,55.4358,55.2735,55.3248,379930.0
2016-02-10 11:10:00,64.77,65.0,64.72,64.97,163499.0,55.3162,55.5127,55.2735,55.4871,163499.0
2016-02-10 11:15:00,64.97,65.09,64.82,65.05,133361.0,55.4871,55.5895,55.3589,55.5554,133361.0
2016-02-10 11:20:00,65.05,65.16,65.0,65.14,126304.0,55.5554,55.6493,55.5127,55.6322,126304.0
2016-02-10 11:25:00,65.14,65.14,64.91,64.92,147904.0,55.6322,55.6322,55.4358,55.4443,147904.0
2016-02-10 11:30:00,64.92,65.02,64.91,64.96,109626.0,55.4443,55.5298,55.4358,55.4785,109626.0
2016-02-10 11:35:00,64.95,64.96,64.85,64.88,169659.0,55.47,55.4785,55.3846,55.4102,169659.0
2016-02-10 11:40:00,64.87,64.97,64.78,64.97,120288.0,55.4016,55.4871,55.3248,55.4871,120288.0
2016-02-10 11:45:00,64.96,65.16,64.94,65.15,124718.0,55.4785,55.6493,55.4614,55.6408,124718.0
2016-02-10 11:50:00,65.14,65.15,65.06,65.08,95019.0,55.6322,55.6408,55.5639,55.581,95019.0
2016-02-10 11:55:00,65.09,65.18,65.05,65.06,97873.0,55.5895,55.6664,55.5554,55.5639,97873.0
2016-02-10 12:00:00,65.06,65.11,65.0,65.0,69674.0,55.5639,55.6066,55.5127,55.5127,69674.0
2016-02-10 12:05:00,65.0,65.14,64.94,65.13,91798.0,55.5127,55.6322,55.4614,55.6237,91798.0
2016-02-10 12:10:00,65.13,65.16,65.03,65.06,102310.0,55.6237,55.6493,55.5383,55.5639,102310.0
2016-02-10 12:15:00,65.04,65.08,64.99,65.07,68973.0,55.5468,55.581,55.5041,55.5725,68973.0
2016-02-10 12:20:00,65.08,65.26,65.08,65.25,100239.0,55.581,55.7347,55.581,55.7262,100239.0
2016-02-10 12:25:00,65.23,65.37,65.23,65.36,63015.0,55.7091,55.8287,55.7091,55.8201,63015.0
2016-02-10 12:30:00,65.35,65.37,65.24,65.25,63528.0,55.8116,55.8287,55.7176,55.7262,63528.0
2016-02-10 12:35:00,65.25,65.41,65.25,65.37,106166.0,55.7262,55.8628,55.7262,55.8287,106166.0
2016-02-10 12:40:00,65.38,65.44,65.36,65.38,50610.0,55.8372,55.8884,55.8201,55.8372,50610.0
2016-02-10 12:45:00,65.38,65.4,65.3,65.39,72000.0,55.8372,55.8543,55.7689,55.8457,72000.0
2016-02-10 12:50:00,65.41,65.45,65.37,65.43,56652.0,55.8628,55.897,55.8287,55.8799,56652.0
2016-02-10 12:55:00,65.42,65.54,65.35,65.52,186149.0,55.8714,55.9739,55.8116,55.9568,186149.0
2016-02-10 13:00:00,65.51,65.56,65.45,65.55,118822.0,55.9482,55.9909,55.897,55.9824,118822.0
2016-02-10 13:05:00,65.54,65.55,65.4,65.4,141289.0,55.9739,55.9824,55.8543,55.8543,141289.0
2016-02-10 13:10:00,65.41,65.46,65.33,65.34,88210.0,55.8628,55.9055,55.7945,55.803,88210.0
2016-02-10 13:15:00,65.33,65.37,65.28,65.36,32166.0,55.7945,55.8287,55.7518,55.8201,32166.0
2016-02-10 13:20:00,65.36,65.44,65.35,65.35,59591.0,55.8201,55.8884,55.8116,55.8116,59591.0
2016-02-10 13:25:00,65.35,65.39,65.21,65.22,114689.0,55.8116,55.8457,55.692,55.7006,114689.0
2016-02-10 13:30:00,65.21,65.25,65.08,65.11,56511.0,55.692,55.7262,55.581,55.6066,56511.0
2016-02-10 13:35:00,65.11,65.23,65.1,65.21,28922.0,55.6066,55.7091,55.5981,55.692,28922.0
2016-02-10 13:40:00,65.22,65.33,65.18,65.32,66782.0,55.7006,55.7945,55.6664,55.786,66782.0
2016-02-10 13:45:00,65.32,65.35,65.28,65.31,40197.0,55.786,55.8116,55.7518,55.7774,40197.0
2016-02-10 13:50:00,65.3,65.3,65.17,65.18,73408.0,55.7689,55.7689,55.6579,55.6664,73408.0
2016-02-10 13:55:00,65.18,65.2,65.12,65.16,32520.0,55.6664,55.6835,55.6152,55.6493,32520.0
2016-02-10 14:00:00,65.15,65.25,65.15,65.2,47824.0,55.6408,55.7262,55.6408,55.6835,47824.0
2016-02-10 14:05:00,65.21,65.28,65.2,65.22,62280.0,55.692,55.7518,55.6835,55.7006,62280.0
2016-02-10 14:10:00,65.22,65.28,65.2,65.23,74757.0,55.7006,55.7518,55.6835,55.7091,74757.0
2016-02-10 14:15:00,65.25,65.27,65.16,65.26,67030.0,55.7262,55.7433,55.6493,55.7347,67030.0
2016-02-10 14:20:00,65.25,65.26,65.14,65.15,64997.0,55.7262,55.7347,55.6322,55.6408,64997.0
2016-02-10 14:25:00,65.14,65.22,65.08,65.21,56299.0,55.6322,55.7006,55.581,55.692,56299.0
2016-02-10 14:30:00,65.21,65.29,65.14,65.17,82348.0,55.692,55.7603,55.6322,55.6579,82348.0
2016-02-10 14:35:00,65.17,65.18,65.07,65.07,55174.0,55.6579,55.6664,55.5725,55.5725,55174.0
2016-02-10 14:40:00,65.06,65.07,64.95,65.03,103359.0,55.5639,55.5725,55.47,55.5383,103359.0
2016-02-10 14:45:00,65.03,65.06,64.95,64.98,90191.0,55.5383,55.5639,55.47,55.4956,90191.0
2016-02-10 14:50:00,64.98,65.02,64.93,65.01,82506.0,55.4956,55.5298,55.4529,55.5212,82506.0
2016-02-10 14:55:00,65.01,65.05,64.97,64.97,79728.0,55.5212,55.5554,55.4871,55.4871,79728.0
2016-02-10 15:00:00,64.98,65.21,64.95,65.21,150244.0,55.4956,55.692,55.47,55.692,150244.0
2016-02-10 15:05:00,65.21,65.23,65.08,65.08,234393.0,55.692,55.7091,55.581,55.581,234393.0
2016-02-10 15:10:00,65.08,65.14,64.93,64.94,176723.0,55.581,55.6322,55.4529,55.4614,176723.0
2016-02-10 15:15:00,64.93,64.96,64.71,64.72,224415.0,55.4529,55.4785,55.265,55.2735,224415.0
2016-02-10 15:20:00,64.72,64.86,64.7,64.83,135104.0,55.2735,55.3931,55.2565,55.3675,135104.0
2016-02-10 15:25:00,64.82,64.87,64.65,64.68,317505.0,55.3589,55.4016,55.2138,55.2394,317505.0
2016-02-10 15:30:00,64.68,64.73,64.57,64.61,626857.0,55.2394,55.2821,55.1454,55.1796,626857.0
2016-02-10 15:35:00,64.62,64.63,64.46,64.48,320586.0,55.1881,55.1967,55.0515,55.0686,320586.0
2016-02-10 15:40:00,64.48,64.62,64.43,64.6,204056.0,55.0686,55.1881,55.0259,55.1711,204056.0
2016-02-10 15:45:00,64.62,64.69,64.52,64.55,510773.0,55.1881,55.2479,55.1027,55.1284,510773.0
2016-02-10 15:50:00,64.54,64.57,64.46,64.53,253795.0,55.1198,55.1454,55.0515,55.1113,253795.0
2016-02-10 15:55:00,64.53,64.63,64.51,64.57,544816.0,55.1113,55.1967,55.0942,55.1454,544816.0
2016-02-11 09:30:00,63.4,63.77,63.34,63.69,289042.0,54.1462,54.4622,54.095,54.3939,289042.0
2016-02-11 09:35:00,63.69,63.86,63.62,63.7,227584.0,54.3939,54.5391,54.3341,54.4024,227584.0
2016-02-11 09:40:00,63.7,63.72,63.5,63.66,370332.0,54.4024,54.4195,54.2316,54.3683,370332.0
2016-02-11 09:45:00,63.66,63.75,63.43,63.46,588436.0,54.3683,54.4451,54.1718,54.1974,588436.0
2016-02-11 09:50:00,63.46,63.64,63.39,63.63,436372.0,54.1974,54.3512,54.1377,54.3426,436372.0
2016-02-11 09:55:00,63.63,64.03,63.52,63.87,291058.0,54.3426,54.6843,54.2487,54.5476,291058.0
2016-02-11 10:00:00,63.86,63.88,63.49,63.57,1039755.0,54.5391,54.5561,54.2231,54.2914,1039755.0
2016-02-11 10:05:00,63.57,63.71,63.5,63.64,964421.0,54.2914,54.411,54.2316,54.3512,964421.0
2016-02-11 10:10:00,63.66,63.78,63.56,63.75,166046.0,54.3683,54.4707,54.2829,54.4451,166046.0
2016-02-11 10:15:00,63.75,63.75,63.61,63.66,116920.0,54.4451,54.4451,54.3256,54.3683,116920.0
2016-02-11 10:20:00,63.65,63.67,63.47,63.63,232086.0,54.3597,54.3768,54.206,54.3426,232086.0
2016-02-11 10:25:00,63.64,63.67,63.41,63.45,147712.0,54.3512,54.3768,54.1547,54.1889,147712.0
2016-02-11 10:30:00,63.44,63.58,63.31,63.58,107554.0,54.1804,54.2999,54.0693,54.2999,107554.0
2016-02-11 10:35:00,63.58,63.61,63.41,63.42,142096.0,54.2999,54.3256,54.1547,54.1633,142096.0
2016-02-11 10:40:00,63.44,63.46,63.34,63.38,391076.0,54.1804,54.1974,54.095,54.1291,391076.0
2016-02-11 10:45:00,63.38,63.54,63.36,63.51,101058.0,54.1291,54.2658,54.112,54.2402,101058.0
2016-02-11 10:50:00,63.51,63.51,63.32,63.34,83172.0,54.2402,54.2402,54.0779,54.095,83172.0
2016-02-11 10:55:00,63.34,63.44,63.27,63.29,123866.0,54.095,54.1804,54.0352,54.0523,123866.0
2016-02-11 11:00:00,63.29,63.38,63.26,63.27,172499.0,54.0523,54.1291,54.0266,54.0352,172499.0
2016-02-11 11:05:00,63.27,63.37,63.22,63.29,145771.0,54.0352,54.1206,53.9925,54.0523,145771.0
2016-02-11 11:10:00,63.28,63.36,63.23,63.27,135717.0,54.0437,54.112,54.001,54.0352,135717.0
2016-02-11 11:15:00,63.27,63.6,63.26,63.59,213140.0,54.0352,54.317,54.0266,54.3085,213140.0
2016-02-11 11:20:00,63.59,63.68,63.45,63.51,143556.0,54.3085,54.3853,54.1889,54.2402,143556.0
2016-02-11 11:25:00,63.52,63.57,63.32,63.32,194666.0,54.2487,54.2914,54.0779,54.0779,194666.0
2016-02-11 11:30:00,63.32,63.41,63.25,63.28,167402.0,54.0779,54.1547,54.0181,54.0437,167402.0
2016-02-11 11:35:00,63.28,63.43,63.28,63.43,180511.0,54.0437,54.1718,54.0437,54.1718,180511.0
2016-02-11 11:40:00,63.43,63.56,63.41,63.47,98493.0,54.1718,54.2829,54.1547,54.206,98493.0
2016-02-11 11:45:00,63.46,63.5,63.35,63.36,51770.0,54.1974,54.2316,54.1035,54.112,51770.0
2016-02-11 11:50:00,63.36,63.59,63.35,63.52,49537.0,54.112,54.3085,54.1035,54.2487,49537.0
2016-02-11 11:55:00,63.52,63.61,63.45,63.45,653949.0,54.2487,54.3256,54.1889,54.1889,653949.0
2016-02-11 12:00:00,63.45,63.54,63.4,63.53,310386.0,54.1889,54.2658,54.1462,54.2572,310386.0
2016-02-11 12:05:00,63.54,63.65,63.49,63.54,148025.0,54.2658,54.3597,54.2231,54.2658,148025.0
2016-02-11 12:10:00,63.55,63.65,63.48,63.51,149210.0,54.2743,54.3597,54.2145,54.2402,149210.0
2016-02-11 12:15:00,63.51,63.61,63.41,63.46,132616.0,54.2402,54.3256,54.1547,54.1974,132616.0
2016-02-11 12:20:00,63.46,63.52,63.44,63.51,108959.0,54.1974,54.2487,54.1804,54.2402,108959.0
2016-02-11 12:25:00,63.5,63.66,63.48,63.54,116304.0,54.2316,54.3683,54.2145,54.2658,116304.0
2016-02-11 12:30:00,63.53,63.54,63.33,63.39,118434.0,54.2572,54.2658,54.0864,54.1377,118434.0
2016-02-11 12:35:00,63.39,63.49,63.37,63.44,113469.0,54.1377,54.2231,54.1206,54.1804,113469.0
2016-02-11 12:40:00,63.45,63.5,63.38,63.49,78280.0,54.1889,54.2316,54.1291,54.2231,78280.0
2016-02-11 12:45:00,63.47,63.56,63.42,63.45,694843.0,54.206,54.2829,54.1633,54.1889,694843.0
2016-02-11 12:50:00,63.45,63.61,63.45,63.58,327775.0,54.1889,54.3256,54.1889,54.2999,327775.0
2016-02-11 12:55:00,63.59,63.67,63.54,63.61,258059.0,54.3085,54.3768,54.2658,54.3256,258059.0
2016-02-11 13:00:00,63.61,63.73,63.56,63.57,197148.0,54.3256,54.428,54.2829,54.2914,197148.0
2016-02-11 13:05:00,63.57,63.64,63.5,63.58,76972.0,54.2914,54.3512,54.2316,54.2999,76972.0
2016-02-11 13:10:00,63.6,63.61,63.52,63.57,168774.0,54.317,54.3256,54.2487,54.2914,168774.0
2016-02-11 13:15:00,63.56,63.57,63.45,63.57,72821.0,54.2829,54.2914,54.1889,54.2914,72821.0
2016-02-11 13:20:00,63.57,63.65,63.44,63.44,705722.0,54.2914,54.3597,54.1804,54.1804,705722.0
2016-02-11 13:25:00,63.44,63.47,63.36,63.36,709063.0,54.1804,54.206,54.112,54.112,709063.0
2016-02-11 13:30:00,63.35,63.46,63.31,63.44,184575.0,54.1035,54.1974,54.0693,54.1804,184575.0
2016-02-11 13:35:00,63.43,63.44,63.16,63.17,316251.0,54.1718,54.1804,53.9412,53.9498,316251.0
2016-02-11 13:40:00,63.18,63.27,63.15,63.27,195048.0,53.9583,54.0352,53.9327,54.0352,195048.0
2016-02-11 13:45:00,63.27,63.36,63.24,63.35,83409.0,54.0352,54.112,54.0096,54.1035,83409.0
2016-02-11 13:50:00,63.35,63.4,63.32,63.33,400932.0,54.1035,54.1462,54.0779,54.0864,400932.0
2016-02-11 13:55:00,63.33,63.36,63.23,63.3,217718.0,54.0864,54.112,54.001,54.0608,217718.0
2016-02-11 14:00:00,63.29,63.33,63.24,63.28,79714.0,54.0523,54.0864,54.0096,54.0437,79714.0
2016-02-11 14:05:00,63.27,63.33,63.22,63.3,120964.0,54.0352,54.0864,53.9925,54.0608,120964.0
2016-02-11 14:10:00,63.3,63.34,63.25,63.31,268230.0,54.0608,54.095,54.0181,54.0693,268230.0
2016-02-11 14:15:00,63.32,63.35,63.15,63.15,77563.0,54.0779,54.1035,53.9327,53.9327,77563.0
2016-02-11 14:20:00,63.15,63.23,63.15,63.19,134994.0,53.9327,54.001,53.9327,53.9669,134994.0
2016-02-11 14:25:00,63.19,63.25,63.09,63.12,124501.0,53.9669,54.0181,53.8815,53.9071,124501.0
2016-02-11 14:30:00,63.11,63.18,63.07,63.13,284583.0,53.8985,53.9583,53.8644,53.9156,284583.0
2016-02-11 14:35:00,63.12,63.51,63.04,63.5,351203.0,53.9071,54.2402,53.8388,54.2316,351203.0
2016-02-11 14:40:00,63.49,63.65,63.31,63.44,400537.0,54.2231,54.3597,54.0693,54.1804,400537.0
2016-02-11 14:45:00,63.43,63.68,63.38,63.67,346714.0,54.1718,54.3853,54.1291,54.3768,346714.0
2016-02-11 14:50:00,63.66,63.91,63.64,63.8,407399.0,54.3683,54.5818,54.3512,54.4878,407399.0
2016-02-11 14:55:00,63.81,63.85,63.56,63.62,361824.0,54.4964,54.5305,54.2829,54.3341,361824.0
2016-02-11 15:00:00,63.63,63.66,63.4,63.44,363509.0,54.3426,54.3683,54.1462,54.1804,363509.0
2016-02-11 15:05:00,63.44,63.49,63.28,63.46,269674.0,54.1804,54.2231,54.0437,54.1974,269674.0
2016-02-11 15:10:00,63.47,63.67,63.45,63.6,262400.0,54.206,54.3768,54.1889,54.317,262400.0
2016-02-11 15:15:00,63.6,63.6,63.41,63.51,154673.0,54.317,54.317,54.1547,54.2402,154673.0
2016-02-11 15:20:00,63.52,63.61,63.45,63.47,243506.0,54.2487,54.3256,54.1889,54.206,243506.0
2016-02-11 15:25:00,63.47,63.67,63.46,63.64,233114.0,54.206,54.3768,54.1974,54.3512,233114.0
2016-02-11 15:30:00,63.65,63.66,63.5,63.63,177440.0,54.3597,54.3683,54.2316,54.3426,177440.0
2016-02-11 15:35:00,63.62,63.82,63.59,63.8,317990.0,54.3341,54.5049,54.3085,54.4878,317990.0
2016-02-11 15:40:00,63.8,63.87,63.73,63.84,339096.0,54.4878,54.5476,54.428,54.522,339096.0
2016-02-11 15:45:00,63.84,63.85,63.66,63.73,258416.0,54.522,54.5305,54.3683,54.428,258416.0
2016-02-11 15:50:00,63.74,63.81,63.62,63.64,366356.0,54.4366,54.4964,54.3341,54.3512,366356.0
2016-02-11 15:55:00,63.65,63.7,63.45,63.49,703981.0,54.3597,54.4024,54.1889,54.2231,703981.0
2016-02-12 09:30:00,63.87,64.01,63.76,63.79,390445.0,54.5476,54.6672,54.4537,54.4793,390445.0
2016-02-12 09:35:00,63.78,63.83,63.51,63.57,198460.0,54.4707,54.5134,54.2402,54.2914,198460.0
2016-02-12 09:40:00,63.57,63.82,63.55,63.71,91405.0,54.2914,54.5049,54.2743,54.411,91405.0
2016-02-12 09:45:00,63.72,63.73,63.58,63.63,122818.0,54.4195,54.428,54.2999,54.3426,122818.0
2016-02-12 09:50:00,63.62,63.62,63.47,63.49,176043.0,54.3341,54.3341,54.206,54.2231,176043.0
2016-02-12 09:55:00,63.5,63.56,63.38,63.4,75940.0,54.2316,54.2829,54.1291,54.1462,75940.0
2016-02-12 10:00:00,63.4,63.47,63.33,63.47,123230.0,54.1462,54.206,54.0864,54.206,123230.0
2016-02-12 10:05:00,63.47,63.5,63.38,63.4,377978.0,54.206,54.2316,54.1291,54.1462,377978.0
2016-02-12 10:10:00,63.39,63.49,63.36,63.42,297999.0,54.1377,54.2231,54.112,54.1633,297999.0
2016-02-12 10:15:00,63.41,63.59,63.37,63.58,200718.0,54.1547,54.3085,54.1206,54.2999,200718.0
2016-02-12 10:20:00,63.58,63.63,63.55,63.56,103768.0,54.2999,54.3426,54.2743,54.2829,103768.0
2016-02-12 10:25:00,63.57,63.58,63.45,63.45,133407.0,54.2914,54.2999,54.1889,54.1889,133407.0
2016-02-12 10:30:00,63.45,63.59,63.45,63.58,133880.0,54.1889,54.3085,54.1889,54.2999,133880.0
2016-02-12 10:35:00,63.59,63.61,63.5,63.58,76009.0,54.3085,54.3256,54.2316,54.2999,76009.0
2016-02-12 10:40:00,63.58,63.65,63.51,63.52,70382.0,54.2999,54.3597,54.2402,54.2487,70382.0
2016-02-12 10:45:00,63.52,63.54,63.45,63.51,57447.0,54.2487,54.2658,54.1889,54.2402,57447.0
2016-02-12 10:50:00,63.53,63.58,63.48,63.48,45494.0,54.2572,54.2999,54.2145,54.2145,45494.0
2016-02-12 10:55:00,63.49,63.52,63.43,63.47,92898.0,54.2231,54.2487,54.1718,54.206,92898.0
2016-02-12 11:00:00,63.47,63.56,63.43,63.43,85096.0,54.206,54.2829,54.1718,54.1718,85096.0
2016-02-12 11:05:00,63.42,63.52,63.41,63.52,49234.0,54.1633,54.2487,54.1547,54.2487,49234.0
2016-02-12 11:10:00,63.51,63.63,63.5,63.63,139213.0,54.2402,54.3426,54.2316,54.3426,139213.0
2016-02-12 11:15:00,63.62,63.74,63.62,63.65,101650.0,54.3341,54.4366,54.3341,54.3597,101650.0
2016-02-12 11:20:00,63.65,63.66,63.6,63.64,75291.0,54.3597,54.3683,54.317,54.3512,75291.0
2016-02-12 11:25:00,63.64,63.7,63.61,63.67,121489.0,54.3512,54.4024,54.3256,54.3768,121489.0
2016-02-12 11:30:00,63.68,63.73,63.65,63.7,121442.0,54.3853,54.428,54.3597,54.4024,121442.0
2016-02-12 11:35:00,63.71,63.71,63.56,63.58,98538.0,54.411,54.411,54.2829,54.2999,98538.0
2016-02-12 11:40:00,63.59,63.62,63.53,63.55,191329.0,54.3085,54.3341,54.2572,54.2743,191329.0
2016-02-12 11:45:00,63.55,63.66,63.54,63.64,120706.0,54.2743,54.3683,54.2658,54.3512,120706.0
2016-02-12 11:50:00,63.62,63.64,63.47,63.47,71907.0,54.3341,54.3512,54.206,54.206,71907.0
2016-02-12 11:55:00,63.47,63.54,63.47,63.51,51288.0,54.206,54.2658,54.206,54.2402,51288.0
2016-02-12 12:00:00,63.53,63.56,63.5,63.52,73463.0,54.2572,54.2829,54.2316,54.2487,73463.0
2016-02-12 12:05:00,63.53,63.59,63.53,63.56,26565.0,54.2572,54.3085,54.2572,54.2829,26565.0
2016-02-12 12:10:00,63.55,63.66,63.55,63.64,81780.0,54.2743,54.3683,54.2743,54.3512,81780.0
2016-02-12 12:15:00,63.65,63.7,63.61,63.68,105912.0,54.3597,54.4024,54.3256,54.3853,105912.0
2016-02-12 12:20:00,63.69,63.77,63.67,63.72,64779.0,54.3939,54.4622,54.3768,54.4195,64779.0
2016-02-12 12:25:00,63.73,63.82,63.69,63.77,91031.0,54.428,54.5049,54.3939,54.4622,91031.0
2016-02-12 12:30:00,63.77,63.78,63.68,63.68,101673.0,54.4622,54.4707,54.3853,54.3853,101673.0
2016-02-12 12:35:00,63.69,63.79,63.67,63.79,53052.0,54.3939,54.4793,54.3768,54.4793,53052.0
2016-02-12 12:40:00,63.8,63.83,63.76,63.81,60968.0,54.4878,54.5134,54.4537,54.4964,60968.0
2016-02-12 12:45:00,63.81,63.82,63.76,63.79,56657.0,54.4964,54.5049,54.4537,54.4793,56657.0
2016-02-12 12:50:00,63.8,63.87,63.8,63.86,104780.0,54.4878,54.5476,54.4878,54.5391,104780.0
2016-02-12 12:55:00,63.86,63.9,63.79,63.79,94551.0,54.5391,54.5732,54.4793,54.4793,94551.0
2016-02-12 13:00:00,63.79,63.8,63.71,63.75,52636.0,54.4793,54.4878,54.411,54.4451,52636.0
2016-02-12 13:05:00,63.74,63.74,63.64,63.68,26975.0,54.4366,54.4366,54.3512,54.3853,26975.0
2016-02-12 13:10:00,63.68,63.79,63.66,63.72,57762.0,54.3853,54.4793,54.3683,54.4195,57762.0
2016-02-12 13:15:00,63.72,63.74,63.69,63.7,44556.0,54.4195,54.4366,54.3939,54.4024,44556.0
2016-02-12 13:20:00,63.7,63.77,63.7,63.73,52124.0,54.4024,54.4622,54.4024,54.428,52124.0
2016-02-12 13:25:00,63.72,63.84,63.72,63.83,154893.0,54.4195,54.522,54.4195,54.5134,154893.0
2016-02-12 13:30:00,63.82,63.95,63.79,63.95,606483.0,54.5049,54.6159,54.4793,54.6159,606483.0
2016-02-12 13:35:00,63.95,63.99,63.92,63.94,62410.0,54.6159,54.6501,54.5903,54.6074,62410.0
2016-02-12 13:40:00,63.94,63.97,63.89,63.95,185514.0,54.6074,54.633,54.5647,54.6159,185514.0
2016-02-12 13:45:00,63.95,63.98,63.9,63.93,160014.0,54.6159,54.6415,54.5732,54.5988,160014.0
2016-02-12 13:50:00,63.93,63.94,63.86,63.88,54550.0,54.5988,54.6074,54.5391,54.5561,54550.0
2016-02-12 13:55:00,63.88,63.92,63.84,63.88,70141.0,54.5561,54.5903,54.522,54.5561,70141.0
2016-02-12 14:00:00,63.88,63.95,63.85,63.93,44937.0,54.5561,54.6159,54.5305,54.5988,44937.0
2016-02-12 14:05:00,63.93,64.07,63.92,64.05,95859.0,54.5988,54.7184,54.5903,54.7013,95859.0
2016-02-12 14:10:00,64.06,64.11,64.04,64.09,98076.0,54.7099,54.7526,54.6928,54.7355,98076.0
2016-02-12 14:15:00,64.09,64.15,64.04,64.07,111801.0,54.7355,54.7867,54.6928,54.7184,111801.0
2016-02-12 14:20:00,64.06,64.1,64.04,64.1,40348.0,54.7099,54.744,54.6928,54.744,40348.0
2016-02-12 14:25:00,64.1,64.18,64.09,64.14,30984.0,54.744,54.8124,54.7355,54.7782,30984.0
2016-02-12 14:30:00,64.15,64.17,64.11,64.14,113766.0,54.7867,54.8038,54.7526,54.7782,113766.0
2016-02-12 14:35:00,64.14,64.16,64.1,64.13,98223.0,54.7782,54.7953,54.744,54.7697,98223.0
2016-02-12 14:40:00,64.12,64.19,64.12,64.19,100729.0,54.7611,54.8209,54.7611,54.8209,100729.0
2016-02-12 14:45:00,64.18,64.22,64.12,64.15,125366.0,54.8124,54.8465,54.7611,54.7867,125366.0
2016-02-12 14:50:00,64.16,64.23,64.15,64.22,52062.0,54.7953,54.8551,54.7867,54.8465,52062.0
2016-02-12 14:55:00,64.21,64.25,64.19,64.2,76664.0,54.838,54.8721,54.8209,54.8294,76664.0
2016-02-12 15:00:00,64.21,64.23,64.11,64.16,62623.0,54.838,54.8551,54.7526,54.7953,62623.0
2016-02-12 15:05:00,64.16,64.27,64.16,64.21,115253.0,54.7953,54.8892,54.7953,54.838,115253.0
2016-02-12 15:10:00,64.22,64.29,64.21,64.27,115975.0,54.8465,54.9063,54.838,54.8892,115975.0
2016-02-12 15:15:00,64.27,64.33,64.25,64.32,113633.0,54.8892,54.9405,54.8721,54.9319,113633.0
2016-02-12 15:20:00,64.32,64.37,64.31,64.31,152220.0,54.9319,54.9746,54.9234,54.9234,152220.0
2016-02-12 15:25:00,64.31,64.35,64.24,64.34,163106.0,54.9234,54.9575,54.8636,54.949,163106.0
2016-02-12 15:30:00,64.34,64.34,64.13,64.13,221138.0,54.949,54.949,54.7697,54.7697,221138.0
2016-02-12 15:35:00,64.14,64.18,64.11,64.12,95865.0,54.7782,54.8124,54.7526,54.7611,95865.0
2016-02-12 15:40:00,64.11,64.26,64.09,64.25,113913.0,54.7526,54.8807,54.7355,54.8721,113913.0
2016-02-12 15:45:00,64.25,64.36,64.25,64.3,230679.0,54.8721,54.9661,54.8721,54.9148,230679.0
2016-02-12 15:50:00,64.3,64.34,64.24,64.31,175651.0,54.9148,54.949,54.8636,54.9234,175651.0
2016-02-12 15:55:00,64.31,64.4,64.28,64.38,524385.0,54.9234,55.0002,54.8978,54.9832,524385.0
2016-02-16 09:30:00,65.06,65.18,64.92,65.0,603913.0,55.5639,55.6664,55.4443,55.5127,603913.0
2016-02-16 09:35:00,65.0,65.24,64.94,65.2,1036495.0,55.5127,55.7176,55.4614,55.6835,1036495.0
2016-02-16 09:40:00,65.2,65.32,65.1,65.31,229575.0,55.6835,55.786,55.5981,55.7774,229575.0
2016-02-16 09:45:00,65.32,65.4,65.23,65.38,581058.0,55.786,55.8543,55.7091,55.8372,581058.0
2016-02-16 09:50:00,65.38,65.38,65.23,65.27,1316349.0,55.8372,55.8372,55.7091,55.7433,1316349.0
2016-02-16 09:55:00,65.27,65.27,65.14,65.17,265242.0,55.7433,55.7433,55.6322,55.6579,265242.0
2016-02-16 10:00:00,65.15,65.18,64.99,65.01,406111.0,55.6408,55.6664,55.5041,55.5212,406111.0
2016-02-16 10:05:00,65.02,65.04,64.93,64.94,222275.0,55.5298,55.5468,55.4529,55.4614,222275.0
2016-02-16 10:10:00,64.94,65.22,64.93,65.22,513143.0,55.4614,55.7006,55.4529,55.7006,513143.0
2016-02-16 10:15:00,65.22,65.3,65.07,65.09,566790.0,55.7006,55.7689,55.5725,55.5895,566790.0
2016-02-16 10:20:00,65.08,65.17,65.05,65.08,401352.0,55.581,55.6579,55.5554,55.581,401352.0
2016-02-16 10:25:00,65.06,65.08,64.93,64.97,133872.0,55.5639,55.581,55.4529,55.4871,133872.0
2016-02-16 10:30:00,64.97,65.08,64.87,65.06,78264.0,55.4871,55.581,55.4016,55.5639,78264.0
2016-02-16 10:35:00,65.06,65.1,64.97,65.05,188635.0,55.5639,55.5981,55.4871,55.5554,188635.0
2016-02-16 10:40:00,65.05,65.18,65.02,65.18,422810.0,55.5554,55.6664,55.5298,55.6664,422810.0
2016-02-16 10:45:00,65.17,65.23,65.16,65.16,57931.0,55.6579,55.7091,55.6493,55.6493,57931.0
2016-02-16 10:50:00,65.16,65.19,65.06,65.09,66490.0,55.6493,55.6749,55.5639,55.5895,66490.0
2016-02-16 10:55:00,65.08,65.08,64.99,65.03,45638.0,55.581,55.581,55.5041,55.5383,45638.0
2016-02-16 11:00:00,65.03,65.08,64.95,64.98,69099.0,55.5383,55.581,55.47,55.4956,69099.0
2016-02-16 11:05:00,64.98,64.98,64.84,64.91,125169.0,55.4956,55.4956,55.376,55.4358,125169.0
2016-02-16 11:10:00,64.91,64.97,64.84,64.92,57089.0,55.4358,55.4871,55.376,55.4443,57089.0
2016-02-16 11:15:00,64.92,65.03,64.87,65.02,74332.0,55.4443,55.5383,55.4016,55.5298,74332.0
2016-02-16 11:20:00,65.02,65.09,64.97,65.0,69087.0,55.5298,55.5895,55.4871,55.5127,69087.0
2016-02-16 11:25:00,65.0,65.05,64.9,64.94,53586.0,55.5127,55.5554,55.4273,55.4614,53586.0
2016-02-16 11:30:00,64.93,65.03,64.9,65.03,83558.0,55.4529,55.5383,55.4273,55.5383,83558.0
2016-02-16 11:35:00,65.03,65.08,65.0,65.05,56029.0,55.5383,55.581,55.5127,55.5554,56029.0
2016-02-16 11:40:00,65.05,65.1,64.99,65.1,57406.0,55.5554,55.5981,55.5041,55.5981,57406.0
2016-02-16 11:45:00,65.11,65.16,65.1,65.16,65847.0,55.6066,55.6493,55.5981,55.6493,65847.0
2016-02-16 11:50:00,65.16,65.23,65.13,65.22,137048.0,55.6493,55.7091,55.6237,55.7006,137048.0
2016-02-16 11:55:00,65.23,65.32,65.19,65.29,333914.0,55.7091,55.786,55.6749,55.7603,333914.0
2016-02-16 12:00:00,65.29,65.39,65.25,65.33,125613.0,55.7603,55.8457,55.7262,55.7945,125613.0
2016-02-16 12:05:00,65.34,65.35,65.23,65.24,48176.0,55.803,55.8116,55.7091,55.7176,48176.0
2016-02-16 12:10:00,65.25,65.28,65.21,65.24,58012.0,55.7262,55.7518,55.692,55.7176,58012.0
2016-02-16 12:15:00,65.25,65.29,65.23,65.26,57352.0,55.7262,55.7603,55.7091,55.7347,57352.0
2016-02-16 12:20:00,65.26,65.34,65.25,65.34,43473.0,55.7347,55.803,55.7262,55.803,43473.0
2016-02-16 12:25:00,65.34,65.36,65.29,65.31,39744.0,55.803,55.8201,55.7603,55.7774,39744.0
2016-02-16 12:30:00,65.31,65.38,65.31,65.36,36964.0,55.7774,55.8372,55.7774,55.8201,36964.0
2016-02-16 12:35:00,65.37,65.39,65.3,65.32,21045.0,55.8287,55.8457,55.7689,55.786,21045.0
2016-02-16 12:40:00,65.31,65.32,65.24,65.24,44436.0,55.7774,55.786,55.7176,55.7176,44436.0
2016-02-16 12:45:00,65.24,65.33,65.24,65.29,46228.0,55.7176,55.7945,55.7176,55.7603,46228.0
2016-02-16 12:50:00,65.29,65.45,65.27,65.45,76685.0,55.7603,55.897,55.7433,55.897,76685.0
2016-02-16 12:55:00,65.44,65.49,65.42,65.48,76112.0,55.8884,55.9312,55.8714,55.9226,76112.0
2016-02-16 13:00:00,65.48,65.53,65.47,65.52,37860.0,55.9226,55.9653,55.9141,55.9568,37860.0
2016-02-16 13:05:00,65.51,65.57,65.49,65.55,64806.0,55.9482,55.9995,55.9312,55.9824,64806.0
2016-02-16 13:10:00,65.54,65.6,65.51,65.52,59444.0,55.9739,56.0251,55.9482,55.9568,59444.0
2016-02-16 13:15:00,65.52,65.53,65.49,65.5,41676.0,55.9568,55.9653,55.9312,55.9397,41676.0
2016-02-16 13:20:00,65.5,65.5,65.39,65.39,51434.0,55.9397,55.9397,55.8457,55.8457,51434.0
2016-02-16 13:25:00,65.4,65.45,65.34,65.35,34901.0,55.8543,55.897,55.803,55.8116,34901.0
2016-02-16 13:30:00,65.36,65.39,65.33,65.36,23018.0,55.8201,55.8457,55.7945,55.8201,23018.0
2016-02-16 13:35:00,65.37,65.42,65.35,65.36,37232.0,55.8287,55.8714,55.8116,55.8201,37232.0
2016-02-16 13:40:00,65.36,65.38,65.32,65.34,33143.0,55.8201,55.8372,55.786,55.803,33143.0
2016-02-16 13:45:00,65.35,65.35,65.3,65.31,36000.0,55.8116,55.8116,55.7689,55.7774,36000.0
2016-02-16 13:50:00,65.31,65.41,65.31,65.36,60025.0,55.7774,55.8628,55.7774,55.8201,60025.0
2016-02-16 13:55:00,65.36,65.39,65.33,65.33,29669.0,55.8201,55.8457,55.7945,55.7945,29669.0
2016-02-16 14:00:00,65.34,65.45,65.34,65.41,59608.0,55.803,55.897,55.803,55.8628,59608.0
2016-02-16 14:05:00,65.41,65.44,65.35,65.41,66882.0,55.8628,55.8884,55.8116,55.8628,66882.0
2016-02-16 14:10:00,65.41,65.51,65.41,65.42,37640.0,55.8628,55.9482,55.8628,55.8714,37640.0
2016-02-16 14:15:00,65.42,65.45,65.36,65.38,98986.0,55.8714,55.897,55.8201,55.8372,98986.0
2016-02-16 14:20:00,65.38,65.46,65.38,65.46,42593.0,55.8372,55.9055,55.8372,55.9055,42593.0
2016-02-16 14:25:00,65.45,65.46,65.37,65.44,63774.0,55.897,55.9055,55.8287,55.8884,63774.0
2016-02-16 14:30:00,65.43,65.44,65.38,65.39,53762.0,55.8799,55.8884,55.8372,55.8457,53762.0
2016-02-16 14:35:00,65.39,65.4,65.35,65.37,135693.0,55.8457,55.8543,55.8116,55.8287,135693.0
2016-02-16 14:40:00,65.37,65.42,65.35,65.4,61925.0,55.8287,55.8714,55.8116,55.8543,61925.0
2016-02-16 14:45:00,65.4,65.41,65.37,65.39,62615.0,55.8543,55.8628,55.8287,55.8457,62615.0
2016-02-16 14:50:00,65.39,65.41,65.33,65.33,57799.0,55.8457,55.8628,55.7945,55.7945,57799.0
2016-02-16 14:55:00,65.33,65.38,65.33,65.38,104709.0,55.7945,55.8372,55.7945,55.8372,104709.0
2016-02-16 15:00:00,65.38,65.44,65.36,65.4,39808.0,55.8372,55.8884,55.8201,55.8543,39808.0
2016-02-16 15:05:00,65.4,65.4,65.32,65.34,160486.0,55.8543,55.8543,55.786,55.803,160486.0
2016-02-16 15:10:00,65.34,65.38,65.28,65.37,125766.0,55.803,55.8372,55.7518,55.8287,125766.0
2016-02-16 15:15:00,65.38,65.43,65.38,65.42,160249.0,55.8372,55.8799,55.8372,55.8714,160249.0
2016-02-16 15:20:00,65.42,65.45,65.4,65.41,123774.0,55.8714,55.897,55.8543,55.8628,123774.0
2016-02-16 15:25:00,65.41,65.48,65.4,65.48,174252.0,55.8628,55.9226,55.8543,55.9226,174252.0
2016-02-16 15:30:00,65.48,65.51,65.44,65.48,179806.0,55.9226,55.9482,55.8884,55.9226,179806.0
2016-02-16 15:35:00,65.48,65.5,65.43,65.45,150042.0,55.9226,55.9397,55.8799,55.897,150042.0
2016-02-16 15:40:00,65.45,65.53,65.42,65.53,180474.0,55.897,55.9653,55.8714,55.9653,180474.0
2016-02-16 15:45:00,65.53,65.53,65.35,65.35,197047.0,55.9653,55.9653,55.8116,55.8116,197047.0
2016-02-16 15:50:00,65.36,65.52,65.36,65.52,423565.0,55.8201,55.9568,55.8201,55.9568,423565.0
2016-02-16 15:55:00,65.51,65.61,65.46,65.57,1076503.0,55.9482,56.0336,55.9055,55.9995,1076503.0
2016-02-17 09:30:00,66.09,66.12,65.85,66.1,286186.0,56.4436,56.4692,56.2386,56.4521,286186.0
2016-02-17 09:35:00,66.1,66.15,65.95,65.97,455714.0,56.4521,56.4948,56.324,56.3411,455714.0
2016-02-17 09:40:00,65.97,66.04,65.75,65.81,250676.0,56.3411,56.4009,56.1532,56.2044,250676.0
2016-02-17 09:45:00,65.81,65.87,65.64,65.76,165187.0,56.2044,56.2557,56.0593,56.1617,165187.0
2016-02-17 09:50:00,65.77,65.78,65.59,65.73,144440.0,56.1703,56.1788,56.0166,56.1361,144440.0
2016-02-17 09:55:00,65.73,65.97,65.73,65.95,103286.0,56.1361,56.3411,56.1361,56.324,103286.0
2016-02-17 10:00:00,65.95,66.02,65.86,65.96,317332.0,56.324,56.3838,56.2471,56.3326,317332.0
2016-02-17 10:05:00,65.96,66.08,65.95,65.97,229718.0,56.3326,56.435,56.324,56.3411,229718.0
2016-02-17 10:10:00,65.97,66.17,65.94,66.12,254454.0,56.3411,56.5119,56.3155,56.4692,254454.0
2016-02-17 10:15:00,66.13,66.13,66.03,66.12,180964.0,56.4777,56.4777,56.3923,56.4692,180964.0
2016-02-17 10:20:00,66.12,66.2,66.11,66.17,218759.0,56.4692,56.5375,56.4607,56.5119,218759.0
2016-02-17 10:25:00,66.17,66.21,66.11,66.2,205447.0,56.5119,56.5461,56.4607,56.5375,205447.0
2016-02-17 10:30:00,66.2,66.24,66.16,66.22,799603.0,56.5375,56.5717,56.5034,56.5546,799603.0
2016-02-17 10:35:00,66.23,66.27,66.12,66.12,372895.0,56.5631,56.5973,56.4692,56.4692,372895.0
2016-02-17 10:40:00,66.13,66.17,66.05,66.16,148942.0,56.4777,56.5119,56.4094,56.5034,148942.0
2016-02-17 10:45:00,66.16,66.2,66.09,66.2,111967.0,56.5034,56.5375,56.4436,56.5375,111967.0
2016-02-17 10:50:00,66.2,66.21,66.11,66.15,168464.0,56.5375,56.5461,56.4607,56.4948,168464.0
2016-02-17 10:55:00,66.15,66.2,66.11,66.14,179050.0,56.4948,56.5375,56.4607,56.4863,179050.0
2016-02-17 11:00:00,66.13,66.2,66.09,66.19,132723.0,56.4777,56.5375,56.4436,56.529,132723.0
2016-02-17 11:05:00,66.19,66.25,66.14,66.2,125221.0,56.529,56.5802,56.4863,56.5375,125221.0
2016-02-17 11:10:00,66.2,66.21,66.14,66.14,132310.0,56.5375,56.5461,56.4863,56.4863,132310.0
2016-02-17 11:15:00,66.15,66.17,66.05,66.07,90051.0,56.4948,56.5119,56.4094,56.4265,90051.0
2016-02-17 11:20:00,66.07,66.17,66.07,66.16,230771.0,56.4265,56.5119,56.4265,56.5034,230771.0
2016-02-17 11:25:00,66.16,66.28,66.15,66.23,411328.0,56.5034,56.6058,56.4948,56.5631,411328.0
2016-02-17 11:30:00,66.23,66.29,66.22,66.28,142034.0,56.5631,56.6144,56.5546,56.6058,142034.0
2016-02-17 11:35:00,66.28,66.3,66.23,66.27,52768.0,56.6058,56.6229,56.5631,56.5973,52768.0
2016-02-17 11:40:00,66.27,66.3,66.24,66.27,42413.0,56.5973,56.6229,56.5717,56.5973,42413.0
2016-02-17 11:45:00,66.27,66.29,66.21,66.29,49008.0,56.5973,56.6144,56.5461,56.6144,49008.0
2016-02-17 11:50:00,66.29,66.31,66.24,66.26,52728.0,56.6144,56.6315,56.5717,56.5888,52728.0
2016-02-17 11:55:00,66.25,66.27,66.18,66.27,61456.0,56.5802,56.5973,56.5204,56.5973,61456.0
2016-02-17 12:00:00,66.27,66.37,66.24,66.32,106428.0,56.5973,56.6827,56.5717,56.64,106428.0
2016-02-17 12:05:00,66.31,66.31,66.24,66.27,80160.0,56.6315,56.6315,56.5717,56.5973,80160.0
2016-02-17 12:10:00,66.27,66.28,66.21,66.28,39723.0,56.5973,56.6058,56.5461,56.6058,39723.0
2016-02-17 12:15:00,66.27,66.28,66.23,66.28,35038.0,56.5973,56.6058,56.5631,56.6058,35038.0
2016-02-17 12:20:00,66.29,66.38,66.26,66.38,60251.0,56.6144,56.6912,56.5888,56.6912,60251.0
2016-02-17 12:25:00,66.38,66.43,66.34,66.37,256401.0,56.6912,56.734,56.6571,56.6827,256401.0
2016-02-17 12:30:00,66.37,66.46,66.37,66.45,102207.0,56.6827,56.7596,56.6827,56.751,102207.0
2016-02-17 12:35:00,66.44,66.44,66.37,66.37,78354.0,56.7425,56.7425,56.6827,56.6827,78354.0
2016-02-17 12:40:00,66.37,66.41,66.37,66.39,117194.0,56.6827,56.7169,56.6827,56.6998,117194.0
2016-02-17 12:45:00,66.39,66.44,66.36,66.37,28187.0,56.6998,56.7425,56.6742,56.6827,28187.0
2016-02-17 12:50:00,66.37,66.42,66.37,66.37,111490.0,56.6827,56.7254,56.6827,56.6827,111490.0
2016-02-17 12:55:00,66.36,66.36,66.31,66.33,22439.0,56.6742,56.6742,56.6315,56.6485,22439.0
2016-02-17 13:00:00,66.33,66.4,66.33,66.39,24120.0,56.6485,56.7083,56.6485,56.6998,24120.0
2016-02-17 13:05:00,66.39,66.4,66.32,66.37,222692.0,56.6998,56.7083,56.64,56.6827,222692.0
2016-02-17 13:10:00,66.37,66.4,66.32,66.33,70854.0,56.6827,56.7083,56.64,56.6485,70854.0
2016-02-17 13:15:00,66.33,66.39,66.31,66.37,101162.0,56.6485,56.6998,56.6315,56.6827,101162.0
2016-02-17 13:20:00,66.37,66.43,66.36,66.41,61845.0,56.6827,56.734,56.6742,56.7169,61845.0
2016-02-17 13:25:00,66.4,66.4,66.35,66.4,97006.0,56.7083,56.7083,56.6656,56.7083,97006.0
2016-02-17 13:30:00,66.4,66.4,66.32,66.33,19755.0,56.7083,56.7083,56.64,56.6485,19755.0
2016-02-17 13:35:00,66.34,66.34,66.29,66.29,33626.0,56.6571,56.6571,56.6144,56.6144,33626.0
2016-02-17 13:40:00,66.29,66.3,66.25,66.27,75448.0,56.6144,56.6229,56.5802,56.5973,75448.0
2016-02-17 13:45:00,66.28,66.28,66.18,66.18,49235.0,56.6058,56.6058,56.5204,56.5204,49235.0
2016-02-17 13:50:00,66.18,66.23,66.17,66.21,32237.0,56.5204,56.5631,56.5119,56.5461,32237.0
2016-02-17 13:55:00,66.2,66.2,66.17,66.18,30137.0,56.5375,56.5375,56.5119,56.5204,30137.0
2016-02-17 14:00:00,66.18,66.33,66.15,66.31,312012.0,56.5204,56.6485,56.4948,56.6315,312012.0
2016-02-17 14:05:00,66.31,66.41,66.27,66.37,111950.0,56.6315,56.7169,56.5973,56.6827,111950.0
2016-02-17 14:10:00,66.39,66.4,66.35,66.38,32661.0,56.6998,56.7083,56.6656,56.6912,32661.0
2016-02-17 14:15:00,66.38,66.47,66.38,66.45,131330.0,56.6912,56.7681,56.6912,56.751,131330.0
2016-02-17 14:20:00,66.44,66.49,66.44,66.48,59233.0,56.7425,56.7852,56.7425,56.7767,59233.0
2016-02-17 14:25:00,66.47,66.47,66.38,66.4,44671.0,56.7681,56.7681,56.6912,56.7083,44671.0
2016-02-17 14:30:00,66.4,66.44,66.37,66.38,80216.0,56.7083,56.7425,56.6827,56.6912,80216.0
2016-02-17 14:35:00,66.38,66.42,66.36,66.38,32703.0,56.6912,56.7254,56.6742,56.6912,32703.0
2016-02-17 14:40:00,66.38,66.46,66.37,66.45,41559.0,56.6912,56.7596,56.6827,56.751,41559.0
2016-02-17 14:45:00,66.46,66.47,66.4,66.4,27343.0,56.7596,56.7681,56.7083,56.7083,27343.0
2016-02-17 14:50:00,66.4,66.4,66.31,66.34,70209.0,56.7083,56.7083,56.6315,56.6571,70209.0
2016-02-17 14:55:00,66.34,66.4,66.33,66.35,32725.0,56.6571,56.7083,56.6485,56.6656,32725.0
2016-02-17 15:00:00,66.36,66.41,66.34,66.37,94508.0,56.6742,56.7169,56.6571,56.6827,94508.0
2016-02-17 15:05:00,66.37,66.41,66.36,66.38,82377.0,56.6827,56.7169,56.6742,56.6912,82377.0
2016-02-17 15:10:00,66.38,66.4,66.34,66.39,73300.0,56.6912,56.7083,56.6571,56.6998,73300.0
2016-02-17 15:15:00,66.38,66.4,66.36,66.39,353714.0,56.6912,56.7083,56.6742,56.6998,353714.0
2016-02-17 15:20:00,66.39,66.4,66.28,66.3,64389.0,56.6998,56.7083,56.6058,56.6229,64389.0
2016-02-17 15:25:00,66.29,66.39,66.28,66.38,70937.0,56.6144,56.6998,56.6058,56.6912,70937.0
2016-02-17 15:30:00,66.38,66.41,66.34,66.36,153368.0,56.6912,56.7169,56.6571,56.6742,153368.0
2016-02-17 15:35:00,66.35,66.42,66.29,66.41,167260.0,56.6656,56.7254,56.6144,56.7169,167260.0
2016-02-17 15:40:00,66.41,66.46,66.38,66.42,181769.0,56.7169,56.7596,56.6912,56.7254,181769.0
2016-02-17 15:45:00,66.42,66.45,66.39,66.4,186313.0,56.7254,56.751,56.6998,56.7083,186313.0
2016-02-17 15:50:00,66.41,66.45,66.39,66.43,282602.0,56.7169,56.751,56.6998,56.734,282602.0
2016-02-17 15:55:00,66.43,66.48,66.42,66.43,648432.0,56.734,56.7767,56.7254,56.734,648432.0
2016-02-18 09:30:00,66.49,66.5,66.35,66.36,221514.0,56.7852,56.7937,56.6656,56.6742,221514.0
2016-02-18 09:35:00,66.35,66.46,66.34,66.42,75779.0,56.6656,56.7596,56.6571,56.7254,75779.0
2016-02-18 09:40:00,66.42,66.49,66.38,66.41,135839.0,56.7254,56.7852,56.6912,56.7169,135839.0
2016-02-18 09:45:00,66.41,66.54,66.38,66.47,140371.0,56.7169,56.8279,56.6912,56.7681,140371.0
2016-02-18 09:50:00,66.47,66.61,66.46,66.59,217779.0,56.7681,56.8877,56.7596,56.8706,217779.0
2016-02-18 09:55:00,66.6,66.67,66.54,66.66,125596.0,56.8791,56.9389,56.8279,56.9304,125596.0
2016-02-18 10:00:00,66.65,66.75,66.53,66.74,197741.0,56.9218,57.0072,56.8194,56.9987,197741.0
2016-02-18 10:05:00,66.74,66.76,66.5,66.52,206909.0,56.9987,57.0158,56.7937,56.8108,206909.0
2016-02-18 10:10:00,66.52,66.66,66.51,66.66,55105.0,56.8108,56.9304,56.8023,56.9304,55105.0
2016-02-18 10:15:00,66.64,66.64,66.53,66.59,61472.0,56.9133,56.9133,56.8194,56.8706,61472.0
2016-02-18 10:20:00,66.58,66.63,66.51,66.59,80265.0,56.8621,56.9048,56.8023,56.8706,80265.0
2016-02-18 10:25:00,66.58,66.75,66.55,66.75,272871.0,56.8621,57.0072,56.8364,57.0072,272871.0
2016-02-18 10:30:00,66.76,66.76,66.63,66.64,47353.0,57.0158,57.0158,56.9048,56.9133,47353.0
2016-02-18 10:35:00,66.64,66.64,66.54,66.55,187499.0,56.9133,56.9133,56.8279,56.8364,187499.0
2016-02-18 10:40:00,66.55,66.56,66.48,66.54,156460.0,56.8364,56.845,56.7767,56.8279,156460.0
2016-02-18 10:45:00,66.54,66.58,66.45,66.47,81686.0,56.8279,56.8621,56.751,56.7681,81686.0
2016-02-18 10:50:00,66.48,66.56,66.46,66.54,27657.0,56.7767,56.845,56.7596,56.8279,27657.0
2016-02-18 10:55:00,66.54,66.6,66.5,66.51,109151.0,56.8279,56.8791,56.7937,56.8023,109151.0
2016-02-18 11:00:00,66.52,66.53,66.39,66.46,195613.0,56.8108,56.8194,56.6998,56.7596,195613.0
2016-02-18 11:05:00,66.45,66.47,66.32,66.34,90529.0,56.751,56.7681,56.64,56.6571,90529.0
2016-02-18 11:10:00,66.35,66.48,66.35,66.46,116766.0,56.6656,56.7767,56.6656,56.7596,116766.0
2016-02-18 11:15:00,66.47,66.48,66.39,66.4,74169.0,56.7681,56.7767,56.6998,56.7083,74169.0
2016-02-18 11:20:00,66.41,66.41,66.27,66.3,87871.0,56.7169,56.7169,56.5973,56.6229,87871.0
2016-02-18 11:25:00,66.3,66.45,66.3,66.44,115848.0,56.6229,56.751,56.6229,56.7425,115848.0
2016-02-18 11:30:00,66.45,66.46,66.35,66.42,140478.0,56.751,56.7596,56.6656,56.7254,140478.0
2016-02-18 11:35:00,66.42,66.52,66.4,66.49,61231.0,56.7254,56.8108,56.7083,56.7852,61231.0
2016-02-18 11:40:00,66.5,66.51,66.45,66.47,55727.0,56.7937,56.8023,56.751,56.7681,55727.0
2016-02-18 11:45:00,66.48,66.51,66.4,66.47,76622.0,56.7767,56.8023,56.7083,56.7681,76622.0
2016-02-18 11:50:00,66.47,66.51,66.41,66.45,103355.0,56.7681,56.8023,56.7169,56.751,103355.0
2016-02-18 11:55:00,66.45,66.6,66.45,66.57,46011.0,56.751,56.8791,56.751,56.8535,46011.0
2016-02-18 12:00:00,66.57,66.6,66.53,66.55,79481.0,56.8535,56.8791,56.8194,56.8364,79481.0
2016-02-18 12:05:00,66.56,66.59,66.51,66.51,99303.0,56.845,56.8706,56.8023,56.8023,99303.0
2016-02-18 12:10:00,66.51,66.54,66.48,66.53,25267.0,56.8023,56.8279,56.7767,56.8194,25267.0
2016-02-18 12:15:00,66.53,66.54,66.46,66.5,71403.0,56.8194,56.8279,56.7596,56.7937,71403.0
2016-02-18 12:20:00,66.5,66.54,66.47,66.5,81732.0,56.7937,56.8279,56.7681,56.7937,81732.0
2016-02-18 12:25:00,66.49,66.57,66.49,66.52,67297.0,56.7852,56.8535,56.7852,56.8108,67297.0
2016-02-18 12:30:00,66.52,66.58,66.51,66.53,34715.0,56.8108,56.8621,56.8023,56.8194,34715.0
2016-02-18 12:35:00,66.52,66.55,66.46,66.47,17699.0,56.8108,56.8364,56.7596,56.7681,17699.0
2016-02-18 12:40:00,66.48,66.48,66.38,66.43,48277.0,56.7767,56.7767,56.6912,56.734,48277.0
2016-02-18 12:45:00,66.42,66.47,66.38,66.41,41782.0,56.7254,56.7681,56.6912,56.7169,41782.0
2016-02-18 12:50:00,66.41,66.46,66.34,66.36,27245.0,56.7169,56.7596,56.6571,56.6742,27245.0
2016-02-18 12:55:00,66.37,66.38,66.3,66.33,31882.0,56.6827,56.6912,56.6229,56.6485,31882.0
2016-02-18 13:00:00,66.32,66.38,66.31,66.38,41749.0,56.64,56.6912,56.6315,56.6912,41749.0
2016-02-18 13:05:00,66.38,66.42,66.35,66.38,20183.0,56.6912,56.7254,56.6656,56.6912,20183.0
2016-02-18 13:10:00,66.39,66.4,66.33,66.34,31626.0,56.6998,56.7083,56.6485,56.6571,31626.0
2016-02-18 13:15:00,66.34,66.35,66.29,66.35,44477.0,56.6571,56.6656,56.6144,56.6656,44477.0
2016-02-18 13:20:00,66.34,66.34,66.25,66.27,51505.0,56.6571,56.6571,56.5802,56.5973,51505.0
2016-02-18 13:25:00,66.27,66.29,66.25,66.27,34239.0,56.5973,56.6144,56.5802,56.5973,34239.0
2016-02-18 13:30:00,66.27,66.28,66.18,66.19,118445.0,56.5973,56.6058,56.5204,56.529,118445.0
2016-02-18 13:35:00,66.19,66.19,66.08,66.08,337495.0,56.529,56.529,56.435,56.435,337495.0
2016-02-18 13:40:00,66.08,66.13,66.08,66.11,45366.0,56.435,56.4777,56.435,56.4607,45366.0
2016-02-18 13:45:00,66.1,66.13,66.03,66.07,54717.0,56.4521,56.4777,56.3923,56.4265,54717.0
2016-02-18 13:50:00,66.08,66.08,65.98,66.05,63135.0,56.435,56.435,56.3496,56.4094,63135.0
2016-02-18 13:55:00,66.04,66.08,66.02,66.08,56625.0,56.4009,56.435,56.3838,56.435,56625.0
2016-02-18 14:00:00,66.08,66.15,66.06,66.11,148027.0,56.435,56.4948,56.418,56.4607,148027.0
2016-02-18 14:05:00,66.12,66.15,66.09,66.12,108899.0,56.4692,56.4948,56.4436,56.4692,108899.0
2016-02-18 14:10:00,66.11,66.14,66.06,66.08,81227.0,56.4607,56.4863,56.418,56.435,81227.0
2016-02-18 14:15:00,66.09,66.16,66.08,66.15,70546.0,56.4436,56.5034,56.435,56.4948,70546.0
2016-02-18 14:20:00,66.15,66.26,66.15,66.22,166414.0,56.4948,56.5888,56.4948,56.5546,166414.0
2016-02-18 14:25:00,66.21,66.21,66.14,66.21,101346.0,56.5461,56.5461,56.4863,56.5461,101346.0
2016-02-18 14:30:00,66.21,66.27,66.21,66.26,198806.0,56.5461,56.5973,56.5461,56.5888,198806.0
2016-02-18 14:35:00,66.26,66.35,66.23,66.27,276411.0,56.5888,56.6656,56.5631,56.5973,276411.0
2016-02-18 14:40:00,66.27,66.29,66.22,66.22,85068.0,56.5973,56.6144,56.5546,56.5546,85068.0
2016-02-18 14:45:00,66.22,66.22,66.16,66.17,97309.0,56.5546,56.5546,56.5034,56.5119,97309.0
2016-02-18 14:50:00,66.17,66.26,66.17,66.23,78087.0,56.5119,56.5888,56.5119,56.5631,78087.0
2016-02-18 14:55:00,66.23,66.24,66.17,66.19,86457.0,56.5631,56.5717,56.5119,56.529,86457.0
2016-02-18 15:00:00,66.19,66.22,66.15,66.15,85977.0,56.529,56.5546,56.4948,56.4948,85977.0
2016-02-18 15:05:00,66.16,66.16,66.08,66.09,92907.0,56.5034,56.5034,56.435,56.4436,92907.0
2016-02-18 15:10:00,66.1,66.14,66.03,66.06,100691.0,56.4521,56.4863,56.3923,56.418,100691.0
2016-02-18 15:15:00,66.05,66.1,66.03,66.09,130172.0,56.4094,56.4521,56.3923,56.4436,130172.0
2016-02-18 15:20:00,66.1,66.11,66.01,66.05,114347.0,56.4521,56.4607,56.3753,56.4094,114347.0
2016-02-18 15:25:00,66.05,66.06,65.97,66.03,198078.0,56.4094,56.418,56.3411,56.3923,198078.0
2016-02-18 15:30:00,66.03,66.07,65.95,66.03,249818.0,56.3923,56.4265,56.324,56.3923,249818.0
2016-02-18 15:35:00,66.03,66.1,65.98,66.07,275082.0,56.3923,56.4521,56.3496,56.4265,275082.0
2016-02-18 15:40:00,66.07,66.07,65.98,65.98,253998.0,56.4265,56.4265,56.3496,56.3496,253998.0
2016-02-18 15:45:00,65.99,65.99,65.88,65.89,412224.0,56.3582,56.3582,56.2642,56.2728,412224.0
2016-02-18 15:50:00,65.89,65.95,65.84,65.92,264477.0,56.2728,56.324,56.2301,56.2984,264477.0
2016-02-18 15:55:00,65.93,66.0,65.93,65.99,466478.0,56.3069,56.3667,56.3069,56.3582,466478.0
2016-02-19 09:30:00,65.68,66.09,65.68,66.03,174901.0,56.0934,56.4436,56.0934,56.3923,174901.0
2016-02-19 09:35:00,66.01,66.03,65.7,65.71,190929.0,56.3753,56.3923,56.1105,56.119,190929.0
2016-02-19 09:40:00,65.7,65.74,65.58,65.62,125940.0,56.1105,56.1447,56.008,56.0422,125940.0
2016-02-19 09:45:00,65.62,65.72,65.58,65.6,163742.0,56.0422,56.1276,56.008,56.0251,163742.0
2016-02-19 09:50:00,65.6,65.79,65.57,65.71,109913.0,56.0251,56.1874,55.9995,56.119,109913.0
2016-02-19 09:55:00,65.71,65.81,65.63,65.66,77292.0,56.119,56.2044,56.0507,56.0763,77292.0
2016-02-19 10:00:00,65.63,65.67,65.55,65.56,233887.0,56.0507,56.0849,55.9824,55.9909,233887.0
2016-02-19 10:05:00,65.55,65.74,65.51,65.67,232780.0,55.9824,56.1447,55.9482,56.0849,232780.0
2016-02-19 10:10:00,65.67,65.78,65.64,65.76,92944.0,56.0849,56.1788,56.0593,56.1617,92944.0
2016-02-19 10:15:00,65.76,65.88,65.69,65.79,176409.0,56.1617,56.2642,56.102,56.1874,176409.0
2016-02-19 10:20:00,65.78,65.85,65.73,65.77,146633.0,56.1788,56.2386,56.1361,56.1703,146633.0
2016-02-19 10:25:00,65.76,65.83,65.71,65.81,168111.0,56.1617,56.2215,56.119,56.2044,168111.0
2016-02-19 10:30:00,65.8,65.95,65.77,65.94,112945.0,56.1959,56.324,56.1703,56.3155,112945.0
2016-02-19 10:35:00,65.94,65.95,65.8,65.81,51763.0,56.3155,56.324,56.1959,56.2044,51763.0
2016-02-19 10:40:00,65.81,65.91,65.79,65.84,42316.0,56.2044,56.2898,56.1874,56.2301,42316.0
2016-02-19 10:45:00,65.84,65.94,65.79,65.9,177203.0,56.2301,56.3155,56.1874,56.2813,177203.0
2016-02-19 10:50:00,65.89,65.91,65.83,65.83,49000.0,56.2728,56.2898,56.2215,56.2215,49000.0
2016-02-19 10:55:00,65.82,65.9,65.82,65.82,81471.0,56.213,56.2813,56.213,56.213,81471.0
2016-02-19 11:00:00,65.81,65.82,65.67,65.7,110321.0,56.2044,56.213,56.0849,56.1105,110321.0
2016-02-19 11:05:00,65.71,65.78,65.66,65.74,72937.0,56.119,56.1788,56.0763,56.1447,72937.0
2016-02-19 11:10:00,65.75,65.84,65.75,65.8,72917.0,56.1532,56.2301,56.1532,56.1959,72917.0
2016-02-19 11:15:00,65.8,65.94,65.79,65.83,150653.0,56.1959,56.3155,56.1874,56.2215,150653.0
2016-02-19 11:20:00,65.84,65.91,65.81,65.84,68153.0,56.2301,56.2898,56.2044,56.2301,68153.0
2016-02-19 11:25:00,65.84,65.99,65.78,65.98,139617.0,56.2301,56.3582,56.1788,56.3496,139617.0
2016-02-19 11:30:00,65.97,66.04,65.96,65.98,111083.0,56.3411,56.4009,56.3326,56.3496,111083.0
2016-02-19 11:35:00,65.98,65.99,65.86,65.93,120443.0,56.3496,56.3582,56.2471,56.3069,120443.0
2016-02-19 11:40:00,65.93,66.04,65.92,65.99,94761.0,56.3069,56.4009,56.2984,56.3582,94761.0
2016-02-19 11:45:00,65.99,65.99,65.93,65.96,51633.0,56.3582,56.3582,56.3069,56.3326,51633.0
2016-02-19 11:50:00,65.96,66.03,65.92,66.03,50033.0,56.3326,56.3923,56.2984,56.3923,50033.0
2016-02-19 11:55:00,66.03,66.04,65.94,65.95,70476.0,56.3923,56.4009,56.3155,56.324,70476.0
2016-02-19 12:00:00,65.96,66.01,65.94,65.95,68849.0,56.3326,56.3753,56.3155,56.324,68849.0
2016-02-19 12:05:00,65.95,66.0,65.94,65.98,37052.0,56.324,56.3667,56.3155,56.3496,37052.0
2016-02-19 12:10:00,65.98,66.11,65.98,66.09,265365.0,56.3496,56.4607,56.3496,56.4436,265365.0
2016-02-19 12:15:00,66.09,66.12,66.02,66.05,191120.0,56.4436,56.4692,56.3838,56.4094,191120.0
2016-02-19 12:20:00,66.06,66.09,65.98,66.03,49843.0,56.418,56.4436,56.3496,56.3923,49843.0
2016-02-19 12:25:00,66.03,66.07,65.99,65.99,67098.0,56.3923,56.4265,56.3582,56.3582,67098.0
2016-02-19 12:30:00,66.0,66.03,65.99,65.99,37534.0,56.3667,56.3923,56.3582,56.3582,37534.0
2016-02-19 12:35:00,65.99,66.07,65.99,66.02,50264.0,56.3582,56.4265,56.3582,56.3838,50264.0
2016-02-19 12:40:00,66.02,66.09,66.02,66.08,251992.0,56.3838,56.4436,56.3838,56.435,251992.0
2016-02-19 12:45:00,66.08,66.09,66.04,66.05,83424.0,56.435,56.4436,56.4009,56.4094,83424.0
2016-02-19 12:50:00,66.04,66.1,66.04,66.07,61909.0,56.4009,56.4521,56.4009,56.4265,61909.0
2016-02-19 12:55:00,66.07,66.07,65.96,66.0,91682.0,56.4265,56.4265,56.3326,56.3667,91682.0
2016-02-19 13:00:00,65.99,66.08,65.98,66.06,93590.0,56.3582,56.435,56.3496,56.418,93590.0
2016-02-19 13:05:00,66.06,66.1,65.97,65.97,70760.0,56.418,56.4521,56.3411,56.3411,70760.0
2016-02-19 13:10:00,65.98,65.99,65.95,65.95,32670.0,56.3496,56.3582,56.324,56.324,32670.0
2016-02-19 13:15:00,65.95,66.01,65.95,66.0,39267.0,56.324,56.3753,56.324,56.3667,39267.0
2016-02-19 13:20:00,66.0,66.03,65.96,65.99,48001.0,56.3667,56.3923,56.3326,56.3582,48001.0
2016-02-19 13:25:00,65.99,66.04,65.99,66.01,40211.0,56.3582,56.4009,56.3582,56.3753,40211.0
2016-02-19 13:30:00,66.01,66.05,66.0,66.0,33826.0,56.3753,56.4094,56.3667,56.3667,33826.0
2016-02-19 13:35:00,66.0,66.04,65.97,65.97,56345.0,56.3667,56.4009,56.3411,56.3411,56345.0
2016-02-19 13:40:00,65.97,66.02,65.92,65.92,55793.0,56.3411,56.3838,56.2984,56.2984,55793.0
2016-02-19 13:45:00,65.92,65.98,65.92,65.97,46892.0,56.2984,56.3496,56.2984,56.3411,46892.0
2016-02-19 13:50:00,65.97,65.99,65.92,65.94,53290.0,56.3411,56.3582,56.2984,56.3155,53290.0
2016-02-19 13:55:00,65.93,65.98,65.92,65.98,47850.0,56.3069,56.3496,56.2984,56.3496,47850.0
2016-02-19 14:00:00,65.98,66.01,65.97,65.99,51033.0,56.3496,56.3753,56.3411,56.3582,51033.0
2016-02-19 14:05:00,66.0,66.1,65.98,66.06,83173.0,56.3667,56.4521,56.3496,56.418,83173.0
2016-02-19 14:10:00,66.06,66.09,66.03,66.06,62084.0,56.418,56.4436,56.3923,56.418,62084.0
2016-02-19 14:15:00,66.06,66.1,66.03,66.08,39378.0,56.418,56.4521,56.3923,56.435,39378.0
2016-02-19 14:20:00,66.09,66.11,66.07,66.1,75640.0,56.4436,56.4607,56.4265,56.4521,75640.0
2016-02-19 14:25:00,66.09,66.11,65.96,65.98,64356.0,56.4436,56.4607,56.3326,56.3496,64356.0
2016-02-19 14:30:00,65.98,65.99,65.9,65.91,88859.0,56.3496,56.3582,56.2813,56.2898,88859.0
2016-02-19 14:35:00,65.91,65.92,65.84,65.87,44022.0,56.2898,56.2984,56.2301,56.2557,44022.0
2016-02-19 14:40:00,65.87,65.9,65.85,65.89,83775.0,56.2557,56.2813,56.2386,56.2728,83775.0
2016-02-19 14:45:00,65.89,65.91,65.85,65.86,66144.0,56.2728,56.2898,56.2386,56.2471,66144.0
2016-02-19 14:50:00,65.86,65.87,65.79,65.8,74282.0,56.2471,56.2557,56.1874,56.1959,74282.0
2016-02-19 14:55:00,65.8,65.83,65.77,65.79,53080.0,56.1959,56.2215,56.1703,56.1874,53080.0
2016-02-19 15:00:00,65.8,65.87,65.78,65.85,70289.0,56.1959,56.2557,56.1788,56.2386,70289.0
2016-02-19 15:05:00,65.85,65.89,65.84,65.86,142875.0,56.2386,56.2728,56.2301,56.2471,142875.0
2016-02-19 15:10:00,65.86,65.89,65.83,65.88,77657.0,56.2471,56.2728,56.2215,56.2642,77657.0
2016-02-19 15:15:00,65.88,65.88,65.84,65.86,88565.0,56.2642,56.2642,56.2301,56.2471,88565.0
2016-02-19 15:20:00,65.86,65.93,65.86,65.88,66024.0,56.2471,56.3069,56.2471,56.2642,66024.0
2016-02-19 15:25:00,65.88,65.96,65.87,65.95,111128.0,56.2642,56.3326,56.2557,56.324,111128.0
2016-02-19 15:30:00,65.94,65.98,65.89,65.92,105763.0,56.3155,56.3496,56.2728,56.2984,105763.0
2016-02-19 15:35:00,65.93,65.98,65.92,65.98,100437.0,56.3069,56.3496,56.2984,56.3496,100437.0
2016-02-19 15:40:00,65.97,66.02,65.95,65.97,232014.0,56.3411,56.3838,56.324,56.3411,232014.0
2016-02-19 15:45:00,65.97,65.98,65.93,65.96,347659.0,56.3411,56.3496,56.3069,56.3326,347659.0
2016-02-19 15:50:00,65.96,65.98,65.92,65.93,278840.0,56.3326,56.3496,56.2984,56.3069,278840.0
2016-02-19 15:55:00,65.93,65.96,65.89,65.94,570849.0,56.3069,56.3326,56.2728,56.3155,570849.0
2016-02-22 09:30:00,66.47,66.52,66.36,66.45,220557.0,56.7681,56.8108,56.6742,56.751,220557.0
2016-02-22 09:35:00,66.45,66.77,66.45,66.77,148314.0,56.751,57.0243,56.751,57.0243,148314.0
2016-02-22 09:40:00,66.78,66.79,66.65,66.78,182320.0,57.0329,57.0414,56.9218,57.0329,182320.0
2016-02-22 09:45:00,66.79,66.79,66.64,66.74,125686.0,57.0414,57.0414,56.9133,56.9987,125686.0
2016-02-22 09:50:00,66.75,66.77,66.64,66.74,87742.0,57.0072,57.0243,56.9133,56.9987,87742.0
2016-02-22 09:55:00,66.75,66.8,66.68,66.77,285449.0,57.0072,57.0499,56.9475,57.0243,285449.0
2016-02-22 10:00:00,66.76,66.79,66.61,66.65,294390.0,57.0158,57.0414,56.8877,56.9218,294390.0
2016-02-22 10:05:00,66.66,66.67,66.5,66.5,194144.0,56.9304,56.9389,56.7937,56.7937,194144.0
2016-02-22 10:10:00,66.51,66.56,66.41,66.49,151344.0,56.8023,56.845,56.7169,56.7852,151344.0
2016-02-22 10:15:00,66.49,66.58,66.39,66.58,101506.0,56.7852,56.8621,56.6998,56.8621,101506.0
2016-02-22 10:20:00,66.58,66.65,66.57,66.58,62824.0,56.8621,56.9218,56.8535,56.8621,62824.0
2016-02-22 10:25:00,66.59,66.68,66.58,66.62,58265.0,56.8706,56.9475,56.8621,56.8962,58265.0
2016-02-22 10:30:00,66.62,66.67,66.57,66.61,48272.0,56.8962,56.9389,56.8535,56.8877,48272.0
2016-02-22 10:35:00,66.58,66.58,66.51,66.53,86783.0,56.8621,56.8621,56.8023,56.8194,86783.0
2016-02-22 10:40:00,66.54,66.55,66.46,66.51,25117.0,56.8279,56.8364,56.7596,56.8023,25117.0
2016-02-22 10:45:00,66.51,66.59,66.51,66.54,23107.0,56.8023,56.8706,56.8023,56.8279,23107.0
2016-02-22 10:50:00,66.54,66.6,66.5,66.55,50342.0,56.8279,56.8791,56.7937,56.8364,50342.0
2016-02-22 10:55:00,66.53,66.56,66.5,66.56,40902.0,56.8194,56.845,56.7937,56.845,40902.0
2016-02-22 11:00:00,66.56,66.58,66.52,66.56,41804.0,56.845,56.8621,56.8108,56.845,41804.0
2016-02-22 11:05:00,66.56,66.56,66.49,66.54,80312.0,56.845,56.845,56.7852,56.8279,80312.0
2016-02-22 11:10:00,66.54,66.62,66.53,66.6,57211.0,56.8279,56.8962,56.8194,56.8791,57211.0
2016-02-22 11:15:00,66.61,66.62,66.51,66.57,83880.0,56.8877,56.8962,56.8023,56.8535,83880.0
2016-02-22 11:20:00,66.57,66.59,66.51,66.55,29651.0,56.8535,56.8706,56.8023,56.8364,29651.0
2016-02-22 11:25:00,66.53,66.65,66.52,66.64,78797.0,56.8194,56.9218,56.8108,56.9133,78797.0
2016-02-22 11:30:00,66.64,66.68,66.59,66.64,84353.0,56.9133,56.9475,56.8706,56.9133,84353.0
2016-02-22 11:35:00,66.64,66.68,66.62,66.68,121475.0,56.9133,56.9475,56.8962,56.9475,121475.0
2016-02-22 11:40:00,66.68,66.68,66.58,66.59,43844.0,56.9475,56.9475,56.8621,56.8706,43844.0
2016-02-22 11:45:00,66.59,66.64,66.58,66.59,18537.0,56.8706,56.9133,56.8621,56.8706,18537.0
2016-02-22 11:50:00,66.59,66.64,66.58,66.59,41647.0,56.8706,56.9133,56.8621,56.8706,41647.0
2016-02-22 11:55:00,66.59,66.64,66.59,66.64,33950.0,56.8706,56.9133,56.8706,56.9133,33950.0
2016-02-22 12:00:00,66.64,66.64,66.6,66.62,33936.0,56.9133,56.9133,56.8791,56.8962,33936.0
2016-02-22 12:05:00,66.63,66.67,66.59,66.59,95624.0,56.9048,56.9389,56.8706,56.8706,95624.0
2016-02-22 12:10:00,66.58,66.61,66.57,66.59,56899.0,56.8621,56.8877,56.8535,56.8706,56899.0
2016-02-22 12:15:00,66.6,66.62,66.56,66.6,47498.0,56.8791,56.8962,56.845,56.8791,47498.0
2016-02-22 12:20:00,66.6,66.61,66.58,66.61,14227.0,56.8791,56.8877,56.8621,56.8877,14227.0
2016-02-22 12:25:00,66.62,66.65,66.6,66.64,23773.0,56.8962,56.9218,56.8791,56.9133,23773.0
2016-02-22 12:30:00,66.65,66.68,66.63,66.63,37653.0,56.9218,56.9475,56.9048,56.9048,37653.0
2016-02-22 12:35:00,66.64,66.74,66.64,66.73,32756.0,56.9133,56.9987,56.9133,56.9902,32756.0
2016-02-22 12:40:00,66.73,66.73,66.69,66.69,32851.0,56.9902,56.9902,56.956,56.956,32851.0
2016-02-22 12:45:00,66.7,66.7,66.62,66.62,121346.0,56.9645,56.9645,56.8962,56.8962,121346.0
2016-02-22 12:50:00,66.62,66.64,66.6,66.61,20680.0,56.8962,56.9133,56.8791,56.8877,20680.0
2016-02-22 12:55:00,66.61,66.63,66.57,66.59,65029.0,56.8877,56.9048,56.8535,56.8706,65029.0
2016-02-22 13:00:00,66.6,66.68,66.59,66.68,46369.0,56.8791,56.9475,56.8706,56.9475,46369.0
2016-02-22 13:05:00,66.67,66.71,66.66,66.66,36979.0,56.9389,56.9731,56.9304,56.9304,36979.0
2016-02-22 13:10:00,66.66,66.67,66.6,66.61,15552.0,56.9304,56.9389,56.8791,56.8877,15552.0
2016-02-22 13:15:00,66.61,66.66,66.61,66.63,24163.0,56.8877,56.9304,56.8877,56.9048,24163.0
2016-02-22 13:20:00,66.63,66.66,66.61,66.62,15265.0,56.9048,56.9304,56.8877,56.8962,15265.0
2016-02-22 13:25:00,66.63,66.65,66.6,66.61,12651.0,56.9048,56.9218,56.8791,56.8877,12651.0
2016-02-22 13:30:00,66.62,66.69,66.61,66.65,21017.0,56.8962,56.956,56.8877,56.9218,21017.0
2016-02-22 13:35:00,66.66,66.76,66.66,66.74,38999.0,56.9304,57.0158,56.9304,56.9987,38999.0
2016-02-22 13:40:00,66.75,66.79,66.72,66.77,56734.0,57.0072,57.0414,56.9816,57.0243,56734.0
2016-02-22 13:45:00,66.78,66.79,66.74,66.75,45347.0,57.0329,57.0414,56.9987,57.0072,45347.0
2016-02-22 13:50:00,66.75,66.77,66.72,66.75,125208.0,57.0072,57.0243,56.9816,57.0072,125208.0
2016-02-22 13:55:00,66.75,66.78,66.74,66.77,43362.0,57.0072,57.0329,56.9987,57.0243,43362.0
2016-02-22 14:00:00,66.75,66.77,66.73,66.73,11037.0,57.0072,57.0243,56.9902,56.9902,11037.0
2016-02-22 14:05:00,66.72,66.73,66.67,66.69,50886.0,56.9816,56.9902,56.9389,56.956,50886.0
2016-02-22 14:10:00,66.69,66.72,66.68,66.69,165606.0,56.956,56.9816,56.9475,56.956,165606.0
2016-02-22 14:15:00,66.69,66.69,66.61,66.62,112791.0,56.956,56.956,56.8877,56.8962,112791.0
2016-02-22 14:20:00,66.61,66.66,66.61,66.66,25566.0,56.8877,56.9304,56.8877,56.9304,25566.0
2016-02-22 14:25:00,66.66,66.73,66.65,66.7,47995.0,56.9304,56.9902,56.9218,56.9645,47995.0
2016-02-22 14:30:00,66.71,66.72,66.67,66.68,69780.0,56.9731,56.9816,56.9389,56.9475,69780.0
2016-02-22 14:35:00,66.69,66.7,66.65,66.69,65986.0,56.956,56.9645,56.9218,56.956,65986.0
2016-02-22 14:40:00,66.69,66.7,66.66,66.69,69903.0,56.956,56.9645,56.9304,56.956,69903.0
2016-02-22 14:45:00,66.7,66.71,66.67,66.68,38669.0,56.9645,56.9731,56.9389,56.9475,38669.0
2016-02-22 14:50:00,66.68,66.73,66.67,66.71,112517.0,56.9475,56.9902,56.9389,56.9731,112517.0
2016-02-22 14:55:00,66.72,66.74,66.7,66.7,93811.0,56.9816,56.9987,56.9645,56.9645,93811.0
2016-02-22 15:00:00,66.7,66.72,66.61,66.62,120246.0,56.9645,56.9816,56.8877,56.8962,120246.0
2016-02-22 15:05:00,66.62,66.66,66.6,66.65,151066.0,56.8962,56.9304,56.8791,56.9218,151066.0
2016-02-22 15:10:00,66.66,66.7,66.64,66.7,76567.0,56.9304,56.9645,56.9133,56.9645,76567.0
2016-02-22 15:15:00,66.7,66.71,66.64,66.67,60694.0,56.9645,56.9731,56.9133,56.9389,60694.0
2016-02-22 15:20:00,66.68,66.76,66.67,66.73,36502.0,56.9475,57.0158,56.9389,56.9902,36502.0
2016-02-22 15:25:00,66.73,66.79,66.72,66.75,114017.0,56.9902,57.0414,56.9816,57.0072,114017.0
2016-02-22 15:30:00,66.75,66.79,66.73,66.79,155784.0,57.0072,57.0414,56.9902,57.0414,155784.0
2016-02-22 15:35:00,66.78,66.79,66.75,66.77,136449.0,57.0329,57.0414,57.0072,57.0243,136449.0
2016-02-22 15:40:00,66.77,66.88,66.76,66.87,190644.0,57.0243,57.1183,57.0158,57.1097,190644.0
2016-02-22 15:45:00,66.87,66.87,66.78,66.78,138287.0,57.1097,57.1097,57.0329,57.0329,138287.0
2016-02-22 15:50:00,66.78,66.83,66.78,66.81,230933.0,57.0329,57.0756,57.0329,57.0585,230933.0
2016-02-22 15:55:00,66.82,66.87,66.79,66.84,644811.0,57.067,57.1097,57.0414,57.0841,644811.0
2016-02-23 09:30:00,66.69,66.88,66.54,66.87,144146.0,56.956,57.1183,56.8279,57.1097,144146.0
2016-02-23 09:35:00,66.88,66.95,66.72,66.8,162570.0,57.1183,57.1781,56.9816,57.0499,162570.0
2016-02-23 09:40:00,66.8,66.91,66.77,66.89,176465.0,57.0499,57.1439,57.0243,57.1268,176465.0
2016-02-23 09:45:00,66.9,67.04,66.9,66.95,172078.0,57.1353,57.2549,57.1353,57.1781,172078.0
2016-02-23 09:50:00,66.95,67.0,66.92,66.96,89860.0,57.1781,57.2208,57.1524,57.1866,89860.0
2016-02-23 09:55:00,66.96,67.04,66.9,66.9,84809.0,57.1866,57.2549,57.1353,57.1353,84809.0
2016-02-23 10:00:00,66.9,66.93,66.84,66.86,63649.0,57.1353,57.161,57.0841,57.1012,63649.0
2016-02-23 10:05:00,66.86,66.87,66.68,66.68,204126.0,57.1012,57.1097,56.9475,56.9475,204126.0
2016-02-23 10:10:00,66.68,66.77,66.63,66.63,89828.0,56.9475,57.0243,56.9048,56.9048,89828.0
2016-02-23 10:15:00,66.63,66.79,66.62,66.7,246000.0,56.9048,57.0414,56.8962,56.9645,246000.0
2016-02-23 10:20:00,66.7,66.8,66.64,66.78,78485.0,56.9645,57.0499,56.9133,57.0329,78485.0
2016-02-23 10:25:00,66.78,66.82,66.72,66.73,83343.0,57.0329,57.067,56.9816,56.9902,83343.0
2016-02-23 10:30:00,66.76,66.83,66.75,66.8,76226.0,57.0158,57.0756,57.0072,57.0499,76226.0
2016-02-23 10:35:00,66.8,66.8,66.66,66.67,46055.0,57.0499,57.0499,56.9304,56.9389,46055.0
2016-02-23 10:40:00,66.67,66.73,66.65,66.7,48111.0,56.9389,56.9902,56.9218,56.9645,48111.0
2016-02-23 10:45:00,66.69,66.75,66.65,66.67,58444.0,56.956,57.0072,56.9218,56.9389,58444.0
2016-02-23 10:50:00,66.66,66.67,66.53,66.54,202990.0,56.9304,56.9389,56.8194,56.8279,202990.0
2016-02-23 10:55:00,66.53,66.56,66.48,66.56,208405.0,56.8194,56.845,56.7767,56.845,208405.0
2016-02-23 11:00:00,66.55,66.58,66.44,66.45,546203.0,56.8364,56.8621,56.7425,56.751,546203.0
2016-02-23 11:05:00,66.45,66.45,66.3,66.33,544544.0,56.751,56.751,56.6229,56.6485,544544.0
2016-02-23 11:10:00,66.33,66.4,66.32,66.38,90825.0,56.6485,56.7083,56.64,56.6912,90825.0
2016-02-23 11:15:00,66.38,66.49,66.37,66.49,51120.0,56.6912,56.7852,56.6827,56.7852,51120.0
2016-02-23 11:20:00,66.49,66.52,66.43,66.45,132593.0,56.7852,56.8108,56.734,56.751,132593.0
2016-02-23 11:25:00,66.45,66.49,66.4,66.48,124886.0,56.751,56.7852,56.7083,56.7767,124886.0
2016-02-23 11:30:00,66.49,66.5,66.42,66.45,64518.0,56.7852,56.7937,56.7254,56.751,64518.0
2016-02-23 11:35:00,66.45,66.61,66.45,66.56,91681.0,56.751,56.8877,56.751,56.845,91681.0
2016-02-23 11:40:00,66.56,66.63,66.53,66.61,87956.0,56.845,56.9048,56.8194,56.8877,87956.0
2016-02-23 11:45:00,66.62,66.64,66.57,66.57,142867.0,56.8962,56.9133,56.8535,56.8535,142867.0
2016-02-23 11:50:00,66.58,66.63,66.58,66.6,43084.0,56.8621,56.9048,56.8621,56.8791,43084.0
2016-02-23 11:55:00,66.6,66.65,66.58,66.65,13340.0,56.8791,56.9218,56.8621,56.9218,13340.0
2016-02-23 12:00:00,66.63,66.63,66.57,66.58,17979.0,56.9048,56.9048,56.8535,56.8621,17979.0
2016-02-23 12:05:00,66.58,66.61,66.55,66.55,31271.0,56.8621,56.8877,56.8364,56.8364,31271.0
2016-02-23 12:10:00,66.56,66.59,66.51,66.53,55101.0,56.845,56.8706,56.8023,56.8194,55101.0
2016-02-23 12:15:00,66.53,66.56,66.5,66.5,42434.0,56.8194,56.845,56.7937,56.7937,42434.0
2016-02-23 12:20:00,66.5,66.52,66.49,66.51,11066.0,56.7937,56.8108,56.7852,56.8023,11066.0
2016-02-23 12:25:00,66.51,66.58,66.5,66.55,36529.0,56.8023,56.8621,56.7937,56.8364,36529.0
2016-02-23 12:30:00,66.56,66.56,66.49,66.49,50709.0,56.845,56.845,56.7852,56.7852,50709.0
2016-02-23 12:35:00,66.5,66.55,66.49,66.53,29650.0,56.7937,56.8364,56.7852,56.8194,29650.0
2016-02-23 12:40:00,66.53,66.57,66.51,66.56,18382.0,56.8194,56.8535,56.8023,56.845,18382.0
2016-02-23 12:45:00,66.56,66.61,66.56,66.61,54481.0,56.845,56.8877,56.845,56.8877,54481.0
2016-02-23 12:50:00,66.61,66.63,66.59,66.59,71467.0,56.8877,56.9048,56.8706,56.8706,71467.0
2016-02-23 12:55:00,66.59,66.66,66.57,66.66,24206.0,56.8706,56.9304,56.8535,56.9304,24206.0
2016-02-23 13:00:00,66.66,66.66,66.61,66.62,46010.0,56.9304,56.9304,56.8877,56.8962,46010.0
2016-02-23 13:05:00,66.62,66.66,66.61,66.64,22622.0,56.8962,56.9304,56.8877,56.9133,22622.0
2016-02-23 13:10:00,66.64,66.66,66.63,66.64,16059.0,56.9133,56.9304,56.9048,56.9133,16059.0
2016-02-23 13:15:00,66.63,66.65,66.62,66.62,33628.0,56.9048,56.9218,56.8962,56.8962,33628.0
2016-02-23 13:20:00,66.62,66.63,66.59,66.62,10065.0,56.8962,56.9048,56.8706,56.8962,10065.0
2016-02-23 13:25:00,66.62,66.62,66.58,66.6,194684.0,56.8962,56.8962,56.8621,56.8791,194684.0
2016-02-23 13:30:00,66.6,66.62,66.53,66.54,81310.0,56.8791,56.8962,56.8194,56.8279,81310.0
2016-02-23 13:35:00,66.53,66.59,66.52,66.57,11985.0,56.8194,56.8706,56.8108,56.8535,11985.0
2016-02-23 13:40:00,66.57,66.57,66.52,66.53,47577.0,56.8535,56.8535,56.8108,56.8194,47577.0
2016-02-23 13:45:00,66.53,66.53,66.48,66.48,34050.0,56.8194,56.8194,56.7767,56.7767,34050.0
2016-02-23 13:50:00,66.48,66.53,66.47,66.51,189804.0,56.7767,56.8194,56.7681,56.8023,189804.0
2016-02-23 13:55:00,66.5,66.55,66.49,66.55,155734.0,56.7937,56.8364,56.7852,56.8364,155734.0
2016-02-23 14:00:00,66.55,66.58,66.52,66.54,45508.0,56.8364,56.8621,56.8108,56.8279,45508.0
2016-02-23 14:05:00,66.54,66.57,66.53,66.54,95419.0,56.8279,56.8535,56.8194,56.8279,95419.0
2016-02-23 14:10:00,66.54,66.56,66.52,66.55,28138.0,56.8279,56.845,56.8108,56.8364,28138.0
2016-02-23 14:15:00,66.56,66.65,66.56,66.64,58499.0,56.845,56.9218,56.845,56.9133,58499.0
2016-02-23 14:20:00,66.64,66.67,66.62,66.66,22354.0,56.9133,56.9389,56.8962,56.9304,22354.0
2016-02-23 14:25:00,66.66,66.66,66.57,66.57,52962.0,56.9304,56.9304,56.8535,56.8535,52962.0
2016-02-23 14:30:00,66.56,66.62,66.56,66.61,59332.0,56.845,56.8962,56.845,56.8877,59332.0
2016-02-23 14:35:00,66.61,66.63,66.56,66.58,30894.0,56.8877,56.9048,56.845,56.8621,30894.0
2016-02-23 14:40:00,66.58,66.59,66.56,66.58,21339.0,56.8621,56.8706,56.845,56.8621,21339.0
2016-02-23 14:45:00,66.58,66.62,66.57,66.62,32891.0,56.8621,56.8962,56.8535,56.8962,32891.0
2016-02-23 14:50:00,66.63,66.64,66.53,66.53,249219.0,56.9048,56.9133,56.8194,56.8194,249219.0
2016-02-23 14:55:00,66.54,66.58,66.53,66.53,43359.0,56.8279,56.8621,56.8194,56.8194,43359.0
2016-02-23 15:00:00,66.53,66.56,66.43,66.44,84504.0,56.8194,56.845,56.734,56.7425,84504.0
2016-02-23 15:05:00,66.44,66.47,66.38,66.45,35927.0,56.7425,56.7681,56.6912,56.751,35927.0
2016-02-23 15:10:00,66.45,66.46,66.4,66.42,38764.0,56.751,56.7596,56.7083,56.7254,38764.0
2016-02-23 15:15:00,66.41,66.42,66.38,66.39,223651.0,56.7169,56.7254,56.6912,56.6998,223651.0
2016-02-23 15:20:00,66.4,66.44,66.39,66.41,47571.0,56.7083,56.7425,56.6998,56.7169,47571.0
2016-02-23 15:25:00,66.41,66.44,66.35,66.36,147089.0,56.7169,56.7425,56.6656,56.6742,147089.0
2016-02-23 15:30:00,66.37,66.46,66.36,66.45,67593.0,56.6827,56.7596,56.6742,56.751,67593.0
2016-02-23 15:35:00,66.45,66.53,66.44,66.53,114473.0,56.751,56.8194,56.7425,56.8194,114473.0
2016-02-23 15:40:00,66.53,66.58,66.48,66.5,203609.0,56.8194,56.8621,56.7767,56.7937,203609.0
2016-02-23 15:45:00,66.51,66.55,66.49,66.55,67999.0,56.8023,56.8364,56.7852,56.8364,67999.0
2016-02-23 15:50:00,66.55,66.56,66.44,66.45,211056.0,56.8364,56.845,56.7425,56.751,211056.0
2016-02-23 15:55:00,66.45,66.46,66.32,66.36,342479.0,56.751,56.7596,56.64,56.6742,342479.0
2016-02-24 09:30:00,65.99,66.0,65.73,65.78,273701.0,56.3582,56.3667,56.1361,56.1788,273701.0
2016-02-24 09:35:00,65.78,65.85,65.73,65.8,165329.0,56.1788,56.2386,56.1361,56.1959,165329.0
2016-02-24 09:40:00,65.8,65.8,65.68,65.74,66895.0,56.1959,56.1959,56.0934,56.1447,66895.0
2016-02-24 09:45:00,65.74,65.74,65.45,65.52,318194.0,56.1447,56.1447,55.897,55.9568,318194.0
2016-02-24 09:50:00,65.52,65.6,65.44,65.59,326622.0,55.9568,56.0251,55.8884,56.0166,326622.0
2016-02-24 09:55:00,65.6,65.64,65.5,65.57,101283.0,56.0251,56.0593,55.9397,55.9995,101283.0
2016-02-24 10:00:00,65.56,65.65,65.45,65.58,157214.0,55.9909,56.0678,55.897,56.008,157214.0
2016-02-24 10:05:00,65.58,65.7,65.58,65.65,153853.0,56.008,56.1105,56.008,56.0678,153853.0
2016-02-24 10:10:00,65.66,65.69,65.47,65.6,187973.0,56.0763,56.102,55.9141,56.0251,187973.0
2016-02-24 10:15:00,65.59,65.61,65.49,65.51,103605.0,56.0166,56.0336,55.9312,55.9482,103605.0
2016-02-24 10:20:00,65.52,65.52,65.4,65.42,131859.0,55.9568,55.9568,55.8543,55.8714,131859.0
2016-02-24 10:25:00,65.42,65.44,65.35,65.42,140415.0,55.8714,55.8884,55.8116,55.8714,140415.0
2016-02-24 10:30:00,65.43,65.52,65.28,65.46,256950.0,55.8799,55.9568,55.7518,55.9055,256950.0
2016-02-24 10:35:00,65.45,65.69,65.45,65.68,125220.0,55.897,56.102,55.897,56.0934,125220.0
2016-02-24 10:40:00,65.68,65.68,65.58,65.6,138499.0,56.0934,56.0934,56.008,56.0251,138499.0
2016-02-24 10:45:00,65.6,65.6,65.51,65.56,132961.0,56.0251,56.0251,55.9482,55.9909,132961.0
2016-02-24 10:50:00,65.57,65.6,65.45,65.49,122251.0,55.9995,56.0251,55.897,55.9312,122251.0
2016-02-24 10:55:00,65.49,65.64,65.49,65.57,120024.0,55.9312,56.0593,55.9312,55.9995,120024.0
2016-02-24 11:00:00,65.59,65.62,65.48,65.5,138163.0,56.0166,56.0422,55.9226,55.9397,138163.0
2016-02-24 11:05:00,65.53,65.58,65.46,65.53,87330.0,55.9653,56.008,55.9055,55.9653,87330.0
2016-02-24 11:10:00,65.53,65.58,65.47,65.55,74247.0,55.9653,56.008,55.9141,55.9824,74247.0
2016-02-24 11:15:00,65.55,65.56,65.4,65.45,82997.0,55.9824,55.9909,55.8543,55.897,82997.0
2016-02-24 11:20:00,65.45,65.65,65.45,65.65,975483.0,55.897,56.0678,55.897,56.0678,975483.0
2016-02-24 11:25:00,65.64,65.66,65.57,65.58,72372.0,56.0593,56.0763,55.9995,56.008,72372.0
2016-02-24 11:30:00,65.57,65.67,65.57,65.62,60125.0,55.9995,56.0849,55.9995,56.0422,60125.0
2016-02-24 11:35:00,65.62,65.74,65.61,65.72,81819.0,56.0422,56.1447,56.0336,56.1276,81819.0
2016-02-24 11:40:00,65.72,65.86,65.7,65.86,136171.0,56.1276,56.2471,56.1105,56.2471,136171.0
2016-02-24 11:45:00,65.86,65.88,65.8,65.84,118744.0,56.2471,56.2642,56.1959,56.2301,118744.0
2016-02-24 11:50:00,65.85,65.97,65.85,65.96,235394.0,56.2386,56.3411,56.2386,56.3326,235394.0
2016-02-24 11:55:00,65.95,66.0,65.94,65.96,44638.0,56.324,56.3667,56.3155,56.3326,44638.0
2016-02-24 12:00:00,65.97,66.04,65.91,66.03,115918.0,56.3411,56.4009,56.2898,56.3923,115918.0
2016-02-24 12:05:00,66.03,66.08,65.98,66.05,174590.0,56.3923,56.435,56.3496,56.4094,174590.0
2016-02-24 12:10:00,66.06,66.07,65.94,65.96,111366.0,56.418,56.4265,56.3155,56.3326,111366.0
2016-02-24 12:15:00,65.96,66.0,65.94,65.98,88963.0,56.3326,56.3667,56.3155,56.3496,88963.0
2016-02-24 12:20:00,65.98,66.04,65.95,65.97,67913.0,56.3496,56.4009,56.324,56.3411,67913.0
2016-02-24 12:25:00,65.97,65.98,65.89,65.92,78602.0,56.3411,56.3496,56.2728,56.2984,78602.0
2016-02-24 12:30:00,65.92,65.98,65.81,65.81,165368.0,56.2984,56.3496,56.2044,56.2044,165368.0
2016-02-24 12:35:00,65.81,65.83,65.77,65.82,65898.0,56.2044,56.2215,56.1703,56.213,65898.0
2016-02-24 12:40:00,65.81,65.84,65.78,65.79,76673.0,56.2044,56.2301,56.1788,56.1874,76673.0
2016-02-24 12:45:00,65.79,65.94,65.79,65.92,147292.0,56.1874,56.3155,56.1874,56.2984,147292.0
2016-02-24 12:50:00,65.91,66.02,65.9,65.98,59519.0,56.2898,56.3838,56.2813,56.3496,59519.0
2016-02-24 12:55:00,65.97,65.99,65.93,65.94,47676.0,56.3411,56.3582,56.3069,56.3155,47676.0
2016-02-24 13:00:00,65.94,66.01,65.93,66.01,52722.0,56.3155,56.3753,56.3069,56.3753,52722.0
2016-02-24 13:05:00,66.02,66.16,66.01,66.15,109887.0,56.3838,56.5034,56.3753,56.4948,109887.0
2016-02-24 13:10:00,66.14,66.15,65.98,65.98,99057.0,56.4863,56.4948,56.3496,56.3496,99057.0
2016-02-24 13:15:00,66.0,66.02,65.92,65.95,63246.0,56.3667,56.3838,56.2984,56.324,63246.0
2016-02-24 13:20:00,65.95,66.06,65.94,66.04,53397.0,56.324,56.418,56.3155,56.4009,53397.0
2016-02-24 13:25:00,66.03,66.05,65.96,66.02,55096.0,56.3923,56.4094,56.3326,56.3838,55096.0
2016-02-24 13:30:00,66.03,66.04,65.95,66.01,61957.0,56.3923,56.4009,56.324,56.3753,61957.0
2016-02-24 13:35:00,66.01,66.02,65.94,65.98,37910.0,56.3753,56.3838,56.3155,56.3496,37910.0
2016-02-24 13:40:00,65.98,66.03,65.97,66.0,44160.0,56.3496,56.3923,56.3411,56.3667,44160.0
2016-02-24 13:45:00,66.0,66.02,65.91,65.97,88202.0,56.3667,56.3838,56.2898,56.3411,88202.0
2016-02-24 13:50:00,65.97,66.03,65.96,66.01,38301.0,56.3411,56.3923,56.3326,56.3753,38301.0
2016-02-24 13:55:00,66.02,66.08,66.0,66.01,68374.0,56.3838,56.435,56.3667,56.3753,68374.0
2016-02-24 14:00:00,66.01,66.05,65.96,65.98,92559.0,56.3753,56.4094,56.3326,56.3496,92559.0
2016-02-24 14:05:00,65.99,66.26,65.99,66.26,125380.0,56.3582,56.5888,56.3582,56.5888,125380.0
2016-02-24 14:10:00,66.27,66.28,66.2,66.26,127159.0,56.5973,56.6058,56.5375,56.5888,127159.0
2016-02-24 14:15:00,66.26,66.3,66.23,66.24,86265.0,56.5888,56.6229,56.5631,56.5717,86265.0
2016-02-24 14:20:00,66.24,66.43,66.22,66.41,166399.0,56.5717,56.734,56.5546,56.7169,166399.0
2016-02-24 14:25:00,66.41,66.44,66.34,66.37,78987.0,56.7169,56.7425,56.6571,56.6827,78987.0
2016-02-24 14:30:00,66.37,66.42,66.34,66.36,54185.0,56.6827,56.7254,56.6571,56.6742,54185.0
2016-02-24 14:35:00,66.34,66.37,66.27,66.34,124054.0,56.6571,56.6827,56.5973,56.6571,124054.0
2016-02-24 14:40:00,66.34,66.41,66.34,66.39,169672.0,56.6571,56.7169,56.6571,56.6998,169672.0
2016-02-24 14:45:00,66.39,66.39,66.33,66.38,64605.0,56.6998,56.6998,56.6485,56.6912,64605.0
2016-02-24 14:50:00,66.39,66.4,66.32,66.36,54665.0,56.6998,56.7083,56.64,56.6742,54665.0
2016-02-24 14:55:00,66.35,66.36,66.26,66.28,62652.0,56.6656,56.6742,56.5888,56.6058,62652.0
2016-02-24 15:00:00,66.29,66.35,66.27,66.27,70825.0,56.6144,56.6656,56.5973,56.5973,70825.0
2016-02-24 15:05:00,66.28,66.5,66.27,66.49,176243.0,56.6058,56.7937,56.5973,56.7852,176243.0
2016-02-24 15:10:00,66.49,66.54,66.46,66.53,142719.0,56.7852,56.8279,56.7596,56.8194,142719.0
2016-02-24 15:15:00,66.52,66.62,66.49,66.62,171382.0,56.8108,56.8962,56.7852,56.8962,171382.0
2016-02-24 15:20:00,66.62,66.64,66.56,66.58,112349.0,56.8962,56.9133,56.845,56.8621,112349.0
2016-02-24 15:25:00,66.58,66.67,66.57,66.63,116253.0,56.8621,56.9389,56.8535,56.9048,116253.0
2016-02-24 15:30:00,66.63,66.66,66.56,66.6,125238.0,56.9048,56.9304,56.845,56.8791,125238.0
2016-02-24 15:35:00,66.6,66.68,66.57,66.63,127757.0,56.8791,56.9475,56.8535,56.9048,127757.0
2016-02-24 15:40:00,66.63,66.64,66.49,66.49,176717.0,56.9048,56.9133,56.7852,56.7852,176717.0
2016-02-24 15:45:00,66.5,66.56,66.44,66.49,186387.0,56.7937,56.845,56.7425,56.7852,186387.0
2016-02-24 15:50:00,66.5,66.58,66.49,66.58,168957.0,56.7937,56.8621,56.7852,56.8621,168957.0
2016-02-24 15:55:00,66.58,66.64,66.54,66.55,565195.0,56.8621,56.9133,56.8279,56.8364,565195.0
2016-02-25 09:30:00,66.89,67.11,66.65,67.11,311824.0,57.1268,57.3147,56.9218,57.3147,311824.0
2016-02-25 09:35:00,67.08,67.1,66.82,66.85,175091.0,57.2891,57.3062,57.067,57.0926,175091.0
2016-02-25 09:40:00,66.86,66.89,66.62,66.73,75957.0,57.1012,57.1268,56.8962,56.9902,75957.0
2016-02-25 09:45:00,66.74,66.8,66.67,66.68,52251.0,56.9987,57.0499,56.9389,56.9475,52251.0
2016-02-25 09:50:00,66.67,66.82,66.66,66.82,291071.0,56.9389,57.067,56.9304,57.067,291071.0
2016-02-25 09:55:00,66.82,66.86,66.75,66.84,359455.0,57.067,57.1012,57.0072,57.0841,359455.0
2016-02-25 10:00:00,66.84,66.84,66.7,66.76,186662.0,57.0841,57.0841,56.9645,57.0158,186662.0
2016-02-25 10:05:00,66.76,66.76,66.61,66.64,99629.0,57.0158,57.0158,56.8877,56.9133,99629.0
2016-02-25 10:10:00,66.64,66.74,66.56,66.74,149811.0,56.9133,56.9987,56.845,56.9987,149811.0
2016-02-25 10:15:00,66.74,66.78,66.73,66.75,46137.0,56.9987,57.0329,56.9902,57.0072,46137.0
2016-02-25 10:20:00,66.76,66.76,66.67,66.7,34449.0,57.0158,57.0158,56.9389,56.9645,34449.0
2016-02-25 10:25:00,66.7,66.85,66.7,66.83,126042.0,56.9645,57.0926,56.9645,57.0756,126042.0
2016-02-25 10:30:00,66.83,66.85,66.75,66.82,292138.0,57.0756,57.0926,57.0072,57.067,292138.0
2016-02-25 10:35:00,66.82,66.9,66.75,66.89,78628.0,57.067,57.1353,57.0072,57.1268,78628.0
2016-02-25 10:40:00,66.89,66.98,66.89,66.98,104527.0,57.1268,57.2037,57.1268,57.2037,104527.0
2016-02-25 10:45:00,66.98,67.01,66.93,66.93,144954.0,57.2037,57.2293,57.161,57.161,144954.0
2016-02-25 10:50:00,66.93,66.98,66.92,66.96,174903.0,57.161,57.2037,57.1524,57.1866,174903.0
2016-02-25 10:55:00,66.96,66.96,66.79,66.8,77915.0,57.1866,57.1866,57.0414,57.0499,77915.0
2016-02-25 11:00:00,66.8,66.83,66.74,66.74,38940.0,57.0499,57.0756,56.9987,56.9987,38940.0
2016-02-25 11:05:00,66.74,66.81,66.72,66.79,45448.0,56.9987,57.0585,56.9816,57.0414,45448.0
2016-02-25 11:10:00,66.78,66.8,66.7,66.7,76404.0,57.0329,57.0499,56.9645,56.9645,76404.0
2016-02-25 11:15:00,66.69,66.84,66.69,66.78,50671.0,56.956,57.0841,56.956,57.0329,50671.0
2016-02-25 11:20:00,66.77,66.85,66.77,66.84,19777.0,57.0243,57.0926,57.0243,57.0841,19777.0
2016-02-25 11:25:00,66.84,66.91,66.82,66.88,33802.0,57.0841,57.1439,57.067,57.1183,33802.0
2016-02-25 11:30:00,66.88,66.91,66.78,66.89,37916.0,57.1183,57.1439,57.0329,57.1268,37916.0
2016-02-25 11:35:00,66.88,66.93,66.84,66.84,36559.0,57.1183,57.161,57.0841,57.0841,36559.0
2016-02-25 11:40:00,66.85,66.89,66.78,66.8,29310.0,57.0926,57.1268,57.0329,57.0499,29310.0
2016-02-25 11:45:00,66.79,66.84,66.77,66.79,27781.0,57.0414,57.0841,57.0243,57.0414,27781.0
2016-02-25 11:50:00,66.8,66.88,66.8,66.87,50812.0,57.0499,57.1183,57.0499,57.1097,50812.0
2016-02-25 11:55:00,66.87,66.94,66.87,66.92,44472.0,57.1097,57.1695,57.1097,57.1524,44472.0
2016-02-25 12:00:00,66.92,66.94,66.89,66.94,40929.0,57.1524,57.1695,57.1268,57.1695,40929.0
2016-02-25 12:05:00,66.94,66.95,66.92,66.93,11810.0,57.1695,57.1781,57.1524,57.161,11810.0
2016-02-25 12:10:00,66.93,66.94,66.9,66.94,21404.0,57.161,57.1695,57.1353,57.1695,21404.0
2016-02-25 12:15:00,66.94,66.97,66.88,66.89,45768.0,57.1695,57.1951,57.1183,57.1268,45768.0
2016-02-25 12:20:00,66.89,66.89,66.84,66.84,23498.0,57.1268,57.1268,57.0841,57.0841,23498.0
2016-02-25 12:25:00,66.84,66.88,66.81,66.84,18603.0,57.0841,57.1183,57.0585,57.0841,18603.0
2016-02-25 12:30:00,66.83,66.84,66.78,66.8,36527.0,57.0756,57.0841,57.0329,57.0499,36527.0
2016-02-25 12:35:00,66.81,66.87,66.81,66.83,114139.0,57.0585,57.1097,57.0585,57.0756,114139.0
2016-02-25 12:40:00,66.81,66.82,66.79,66.81,18202.0,57.0585,57.067,57.0414,57.0585,18202.0
2016-02-25 12:45:00,66.8,66.81,66.73,66.77,20926.0,57.0499,57.0585,56.9902,57.0243,20926.0
2016-02-25 12:50:00,66.78,66.85,66.78,66.82,15337.0,57.0329,57.0926,57.0329,57.067,15337.0
2016-02-25 12:55:00,66.83,66.87,66.83,66.84,34301.0,57.0756,57.1097,57.0756,57.0841,34301.0
2016-02-25 13:00:00,66.84,66.9,66.8,66.87,15278.0,57.0841,57.1353,57.0499,57.1097,15278.0
2016-02-25 13:05:00,66.88,66.88,66.82,66.84,30848.0,57.1183,57.1183,57.067,57.0841,30848.0
2016-02-25 13:10:00,66.84,66.87,66.82,66.87,19649.0,57.0841,57.1097,57.067,57.1097,19649.0
2016-02-25 13:15:00,66.87,66.92,66.86,66.89,66015.0,57.1097,57.1524,57.1012,57.1268,66015.0
2016-02-25 13:20:00,66.88,66.91,66.87,66.9,282372.0,57.1183,57.1439,57.1097,57.1353,282372.0
2016-02-25 13:25:00,66.9,66.93,66.89,66.92,123495.0,57.1353,57.161,57.1268,57.1524,123495.0
2016-02-25 13:30:00,66.92,66.99,66.92,66.98,67993.0,57.1524,57.2122,57.1524,57.2037,67993.0
2016-02-25 13:35:00,66.98,67.04,66.97,67.0,67838.0,57.2037,57.2549,57.1951,57.2208,67838.0
2016-02-25 13:40:00,67.01,67.09,67.0,67.09,49599.0,57.2293,57.2976,57.2208,57.2976,49599.0
2016-02-25 13:45:00,67.08,67.09,67.03,67.03,58258.0,57.2891,57.2976,57.2464,57.2464,58258.0
2016-02-25 13:50:00,67.03,67.06,67.02,67.04,29213.0,57.2464,57.272,57.2378,57.2549,29213.0
2016-02-25 13:55:00,67.04,67.07,67.01,67.05,172675.0,57.2549,57.2805,57.2293,57.2635,172675.0
2016-02-25 14:00:00,67.05,67.09,67.02,67.05,520636.0,57.2635,57.2976,57.2378,57.2635,520636.0
2016-02-25 14:05:00,67.05,67.07,67.03,67.05,49936.0,57.2635,57.2805,57.2464,57.2635,49936.0
2016-02-25 14:10:00,67.07,67.12,67.06,67.1,132519.0,57.2805,57.3232,57.272,57.3062,132519.0
2016-02-25 14:15:00,67.12,67.12,67.09,67.12,88533.0,57.3232,57.3232,57.2976,57.3232,88533.0
2016-02-25 14:20:00,67.12,67.13,67.06,67.09,54506.0,57.3232,57.3318,57.272,57.2976,54506.0
2016-02-25 14:25:00,67.08,67.09,67.05,67.07,68324.0,57.2891,57.2976,57.2635,57.2805,68324.0
2016-02-25 14:30:00,67.08,67.1,67.06,67.08,39962.0,57.2891,57.3062,57.272,57.2891,39962.0
2016-02-25 14:35:00,67.08,67.11,67.02,67.11,73248.0,57.2891,57.3147,57.2378,57.3147,73248.0
2016-02-25 14:40:00,67.11,67.12,67.07,67.08,479207.0,57.3147,57.3232,57.2805,57.2891,479207.0
2016-02-25 14:45:00,67.09,67.11,67.04,67.05,141872.0,57.2976,57.3147,57.2549,57.2635,141872.0
2016-02-25 14:50:00,67.05,67.06,67.0,67.01,89617.0,57.2635,57.272,57.2208,57.2293,89617.0
2016-02-25 14:55:00,67.01,67.05,67.0,67.05,31131.0,57.2293,57.2635,57.2208,57.2635,31131.0
2016-02-25 15:00:00,67.05,67.17,67.04,67.17,225615.0,57.2635,57.3659,57.2549,57.3659,225615.0
2016-02-25 15:05:00,67.19,67.21,67.15,67.19,44853.0,57.383,57.4001,57.3489,57.383,44853.0
2016-02-25 15:10:00,67.2,67.22,67.17,67.22,46937.0,57.3916,57.4086,57.3659,57.4086,46937.0
2016-02-25 15:15:00,67.22,67.22,67.17,67.18,110720.0,57.4086,57.4086,57.3659,57.3745,110720.0
2016-02-25 15:20:00,67.19,67.2,67.16,67.19,61772.0,57.383,57.3916,57.3574,57.383,61772.0
2016-02-25 15:25:00,67.2,67.23,67.16,67.2,115444.0,57.3916,57.4172,57.3574,57.3916,115444.0
2016-02-25 15:30:00,67.2,67.24,67.14,67.15,127436.0,57.3916,57.4257,57.3403,57.3489,127436.0
2016-02-25 15:35:00,67.15,67.24,67.15,67.24,31793.0,57.3489,57.4257,57.3489,57.4257,31793.0
2016-02-25 15:40:00,67.24,67.34,67.21,67.32,211632.0,57.4257,57.5111,57.4001,57.494,211632.0
2016-02-25 15:45:00,67.32,67.37,67.32,67.36,317307.0,57.494,57.5367,57.494,57.5282,317307.0
2016-02-25 15:50:00,67.36,67.39,67.33,67.36,242305.0,57.5282,57.5538,57.5026,57.5282,242305.0
2016-02-25 15:55:00,67.36,67.46,67.35,67.45,979067.0,57.5282,57.6136,57.5197,57.6051,979067.0
2016-02-26 09:30:00,67.73,67.87,67.68,67.86,207644.0,57.8442,57.9638,57.8015,57.9552,207644.0
2016-02-26 09:35:00,67.86,68.0,67.84,67.89,195786.0,57.9552,58.0748,57.9381,57.9809,195786.0
2016-02-26 09:40:00,67.88,67.94,67.75,67.79,166766.0,57.9723,58.0236,57.8613,57.8954,166766.0
2016-02-26 09:45:00,67.79,67.94,67.77,67.9,128723.0,57.8954,58.0236,57.8784,57.9894,128723.0
2016-02-26 09:50:00,67.89,67.94,67.84,67.91,171396.0,57.9809,58.0236,57.9381,57.9979,171396.0
2016-02-26 09:55:00,67.92,67.93,67.8,67.8,62612.0,58.0065,58.015,57.904,57.904,62612.0
2016-02-26 10:00:00,67.8,67.82,67.71,67.77,136351.0,57.904,57.9211,57.8271,57.8784,136351.0
2016-02-26 10:05:00,67.76,67.81,67.65,67.65,127682.0,57.8698,57.9125,57.7759,57.7759,127682.0
2016-02-26 10:10:00,67.66,67.74,67.62,67.74,78251.0,57.7844,57.8527,57.7503,57.8527,78251.0
2016-02-26 10:15:00,67.74,67.78,67.67,67.78,122197.0,57.8527,57.8869,57.793,57.8869,122197.0
2016-02-26 10:20:00,67.79,67.79,67.6,67.65,181905.0,57.8954,57.8954,57.7332,57.7759,181905.0
2016-02-26 10:25:00,67.65,67.7,67.6,67.65,47166.0,57.7759,57.8186,57.7332,57.7759,47166.0
2016-02-26 10:30:00,67.65,67.7,67.62,67.69,70439.0,57.7759,57.8186,57.7503,57.81,70439.0
2016-02-26 10:35:00,67.69,67.75,67.66,67.74,99534.0,57.81,57.8613,57.7844,57.8527,99534.0
2016-02-26 10:40:00,67.74,67.75,67.64,67.7,64309.0,57.8527,57.8613,57.7673,57.8186,64309.0
2016-02-26 10:45:00,67.69,67.74,67.65,67.66,111646.0,57.81,57.8527,57.7759,57.7844,111646.0
2016-02-26 10:50:00,67.66,67.67,67.59,67.67,56544.0,57.7844,57.793,57.7246,57.793,56544.0
2016-02-26 10:55:00,67.68,67.74,67.62,67.72,55678.0,57.8015,57.8527,57.7503,57.8357,55678.0
2016-02-26 11:00:00,67.71,67.79,67.71,67.79,223853.0,57.8271,57.8954,57.8271,57.8954,223853.0
2016-02-26 11:05:00,67.78,67.79,67.69,67.69,58132.0,57.8869,57.8954,57.81,57.81,58132.0
2016-02-26 11:10:00,67.68,67.74,67.65,67.72,54308.0,57.8015,57.8527,57.7759,57.8357,54308.0
2016-02-26 11:15:00,67.7,67.77,67.66,67.67,39996.0,57.8186,57.8784,57.7844,57.793,39996.0
2016-02-26 11:20:00,67.67,67.67,67.59,67.6,46651.0,57.793,57.793,57.7246,57.7332,46651.0
2016-02-26 11:25:00,67.6,67.6,67.5,67.5,55042.0,57.7332,57.7332,57.6478,57.6478,55042.0
2016-02-26 11:30:00,67.5,67.56,67.48,67.56,64516.0,57.6478,57.699,57.6307,57.699,64516.0
2016-02-26 11:35:00,67.55,67.61,67.5,67.5,89368.0,57.6905,57.7417,57.6478,57.6478,89368.0
2016-02-26 11:40:00,67.5,67.54,67.46,67.49,62021.0,57.6478,57.6819,57.6136,57.6392,62021.0
2016-02-26 11:45:00,67.47,67.58,67.46,67.58,102637.0,57.6222,57.7161,57.6136,57.7161,102637.0
2016-02-26 11:50:00,67.58,67.64,67.54,67.62,159626.0,57.7161,57.7673,57.6819,57.7503,159626.0
2016-02-26 11:55:00,67.62,67.62,67.55,67.55,77052.0,57.7503,57.7503,57.6905,57.6905,77052.0
2016-02-26 12:00:00,67.55,67.55,67.46,67.51,83428.0,57.6905,57.6905,57.6136,57.6563,83428.0
2016-02-26 12:05:00,67.5,67.55,67.45,67.54,80352.0,57.6478,57.6905,57.6051,57.6819,80352.0
2016-02-26 12:10:00,67.54,67.58,67.51,67.53,200955.0,57.6819,57.7161,57.6563,57.6734,200955.0
2016-02-26 12:15:00,67.54,67.61,67.53,67.59,106984.0,57.6819,57.7417,57.6734,57.7246,106984.0
2016-02-26 12:20:00,67.59,67.61,67.55,67.57,30475.0,57.7246,57.7417,57.6905,57.7076,30475.0
2016-02-26 12:25:00,67.56,67.61,67.55,67.56,56266.0,57.699,57.7417,57.6905,57.699,56266.0
2016-02-26 12:30:00,67.56,67.63,67.55,67.6,36582.0,57.699,57.7588,57.6905,57.7332,36582.0
2016-02-26 12:35:00,67.61,67.61,67.55,67.59,96826.0,57.7417,57.7417,57.6905,57.7246,96826.0
2016-02-26 12:40:00,67.59,67.64,67.57,67.61,29602.0,57.7246,57.7673,57.7076,57.7417,29602.0
2016-02-26 12:45:00,67.6,67.72,67.59,67.7,29428.0,57.7332,57.8357,57.7246,57.8186,29428.0
2016-02-26 12:50:00,67.7,67.81,67.66,67.79,58591.0,57.8186,57.9125,57.7844,57.8954,58591.0
2016-02-26 12:55:00,67.8,67.85,67.76,67.77,88663.0,57.904,57.9467,57.8698,57.8784,88663.0
2016-02-26 13:00:00,67.77,67.79,67.73,67.75,115214.0,57.8784,57.8954,57.8442,57.8613,115214.0
2016-02-26 13:05:00,67.73,67.76,67.71,67.73,83740.0,57.8442,57.8698,57.8271,57.8442,83740.0
2016-02-26 13:10:00,67.73,67.75,67.68,67.69,36845.0,57.8442,57.8613,57.8015,57.81,36845.0
2016-02-26 13:15:00,67.69,67.71,67.67,67.71,16691.0,57.81,57.8271,57.793,57.8271,16691.0
2016-02-26 13:20:00,67.71,67.73,67.69,67.7,29428.0,57.8271,57.8442,57.81,57.8186,29428.0
2016-02-26 13:25:00,67.7,67.74,67.68,67.7,71386.0,57.8186,57.8527,57.8015,57.8186,71386.0
2016-02-26 13:30:00,67.7,67.73,67.67,67.67,28023.0,57.8186,57.8442,57.793,57.793,28023.0
2016-02-26 13:35:00,67.67,67.75,67.67,67.72,53565.0,57.793,57.8613,57.793,57.8357,53565.0
2016-02-26 13:40:00,67.72,67.75,67.59,67.6,89582.0,57.8357,57.8613,57.7246,57.7332,89582.0
2016-02-26 13:45:00,67.61,67.65,67.6,67.65,185730.0,57.7417,57.7759,57.7332,57.7759,185730.0
2016-02-26 13:50:00,67.66,67.67,67.58,67.63,53600.0,57.7844,57.793,57.7161,57.7588,53600.0
2016-02-26 13:55:00,67.62,67.62,67.52,67.62,601919.0,57.7503,57.7503,57.6649,57.7503,601919.0
2016-02-26 14:00:00,67.62,67.65,67.58,67.64,52134.0,57.7503,57.7759,57.7161,57.7673,52134.0
2016-02-26 14:05:00,67.64,67.65,67.59,67.59,133331.0,57.7673,57.7759,57.7246,57.7246,133331.0
2016-02-26 14:10:00,67.59,67.6,67.51,67.54,215013.0,57.7246,57.7332,57.6563,57.6819,215013.0
2016-02-26 14:15:00,67.54,67.57,67.5,67.55,60091.0,57.6819,57.7076,57.6478,57.6905,60091.0
2016-02-26 14:20:00,67.54,67.56,67.5,67.52,363546.0,57.6819,57.699,57.6478,57.6649,363546.0
2016-02-26 14:25:00,67.53,67.59,67.51,67.54,41838.0,57.6734,57.7246,57.6563,57.6819,41838.0
2016-02-26 14:30:00,67.54,67.56,67.5,67.5,63688.0,57.6819,57.699,57.6478,57.6478,63688.0
2016-02-26 14:35:00,67.51,67.52,67.33,67.34,244730.0,57.6563,57.6649,57.5026,57.5111,244730.0
2016-02-26 14:40:00,67.34,67.39,67.31,67.38,44710.0,57.5111,57.5538,57.4855,57.5453,44710.0
2016-02-26 14:45:00,67.39,67.44,67.37,67.37,50695.0,57.5538,57.5965,57.5367,57.5367,50695.0
2016-02-26 14:50:00,67.37,67.4,67.34,67.38,86330.0,57.5367,57.5624,57.5111,57.5453,86330.0
2016-02-26 14:55:00,67.38,67.39,67.34,67.34,50855.0,57.5453,57.5538,57.5111,57.5111,50855.0
2016-02-26 15:00:00,67.34,67.47,67.32,67.46,85248.0,57.5111,57.6222,57.494,57.6136,85248.0
2016-02-26 15:05:00,67.47,67.49,67.42,67.44,76232.0,57.6222,57.6392,57.5795,57.5965,76232.0
2016-02-26 15:10:00,67.44,67.44,67.37,67.39,198483.0,57.5965,57.5965,57.5367,57.5538,198483.0
2016-02-26 15:15:00,67.39,67.45,67.38,67.42,95949.0,57.5538,57.6051,57.5453,57.5795,95949.0
2016-02-26 15:20:00,67.41,67.43,67.31,67.34,488801.0,57.5709,57.588,57.4855,57.5111,488801.0
2016-02-26 15:25:00,67.34,67.35,67.24,67.26,306036.0,57.5111,57.5197,57.4257,57.4428,306036.0
2016-02-26 15:30:00,67.26,67.35,67.26,67.31,84176.0,57.4428,57.5197,57.4428,57.4855,84176.0
2016-02-26 15:35:00,67.31,67.35,67.26,67.27,170782.0,57.4855,57.5197,57.4428,57.4513,170782.0
2016-02-26 15:40:00,67.27,67.35,67.26,67.33,193084.0,57.4513,57.5197,57.4428,57.5026,193084.0
2016-02-26 15:45:00,67.33,67.39,67.33,67.37,248312.0,57.5026,57.5538,57.5026,57.5367,248312.0
2016-02-26 15:50:00,67.37,67.39,67.34,67.35,545682.0,57.5367,57.5538,57.5111,57.5197,545682.0
2016-02-26 15:55:00,67.36,67.37,67.29,67.31,460038.0,57.5282,57.5367,57.4684,57.4855,460038.0
2016-02-29 09:30:00,67.1,67.27,67.07,67.12,145467.0,57.3062,57.4513,57.2805,57.3232,145467.0
2016-02-29 09:35:00,67.12,67.24,67.1,67.15,96245.0,57.3232,57.4257,57.3062,57.3489,96245.0
2016-02-29 09:40:00,67.16,67.21,66.99,67.02,190560.0,57.3574,57.4001,57.2122,57.2378,190560.0
2016-02-29 09:45:00,67.03,67.11,66.98,67.02,181666.0,57.2464,57.3147,57.2037,57.2378,181666.0
2016-02-29 09:50:00,67.03,67.1,66.99,67.06,104258.0,57.2464,57.3062,57.2122,57.272,104258.0
2016-02-29 09:55:00,67.05,67.05,66.95,66.95,80789.0,57.2635,57.2635,57.1781,57.1781,80789.0
2016-02-29 10:00:00,66.94,66.99,66.87,66.92,163121.0,57.1695,57.2122,57.1097,57.1524,163121.0
2016-02-29 10:05:00,66.92,66.99,66.86,66.9,140271.0,57.1524,57.2122,57.1012,57.1353,140271.0
2016-02-29 10:10:00,66.9,66.94,66.8,66.86,79689.0,57.1353,57.1695,57.0499,57.1012,79689.0
2016-02-29 10:15:00,66.87,66.94,66.79,66.87,112569.0,57.1097,57.1695,57.0414,57.1097,112569.0
2016-02-29 10:20:00,66.87,66.96,66.87,66.92,334694.0,57.1097,57.1866,57.1097,57.1524,334694.0
2016-02-29 10:25:00,66.92,66.93,66.81,66.83,171367.0,57.1524,57.161,57.0585,57.0756,171367.0
2016-02-29 10:30:00,66.82,66.9,66.81,66.83,73176.0,57.067,57.1353,57.0585,57.0756,73176.0
2016-02-29 10:35:00,66.84,66.87,66.8,66.86,72937.0,57.0841,57.1097,57.0499,57.1012,72937.0
2016-02-29 10:40:00,66.86,66.88,66.81,66.87,26457.0,57.1012,57.1183,57.0585,57.1097,26457.0
2016-02-29 10:45:00,66.87,66.98,66.87,66.88,48793.0,57.1097,57.2037,57.1097,57.1183,48793.0
2016-02-29 10:50:00,66.89,66.94,66.87,66.92,57647.0,57.1268,57.1695,57.1097,57.1524,57647.0
2016-02-29 10:55:00,66.93,66.97,66.9,66.93,80725.0,57.161,57.1951,57.1353,57.161,80725.0
2016-02-29 11:00:00,66.93,66.98,66.92,66.93,100572.0,57.161,57.2037,57.1524,57.161,100572.0
2016-02-29 11:05:00,66.93,67.02,66.93,67.0,88843.0,57.161,57.2378,57.161,57.2208,88843.0
2016-02-29 11:10:00,67.0,67.07,67.0,67.06,76994.0,57.2208,57.2805,57.2208,57.272,76994.0
2016-02-29 11:15:00,67.06,67.09,66.99,67.03,71964.0,57.272,57.2976,57.2122,57.2464,71964.0
2016-02-29 11:20:00,67.02,67.1,67.01,67.09,76404.0,57.2378,57.3062,57.2293,57.2976,76404.0
2016-02-29 11:25:00,67.09,67.1,67.02,67.04,46666.0,57.2976,57.3062,57.2378,57.2549,46666.0
2016-02-29 11:30:00,67.04,67.13,67.02,67.12,71167.0,57.2549,57.3318,57.2378,57.3232,71167.0
2016-02-29 11:35:00,67.13,67.21,67.09,67.2,175874.0,57.3318,57.4001,57.2976,57.3916,175874.0
2016-02-29 11:40:00,67.2,67.23,67.19,67.22,34913.0,57.3916,57.4172,57.383,57.4086,34913.0
2016-02-29 11:45:00,67.22,67.27,67.21,67.23,315923.0,57.4086,57.4513,57.4001,57.4172,315923.0
2016-02-29 11:50:00,67.23,67.23,67.15,67.2,52197.0,57.4172,57.4172,57.3489,57.3916,52197.0
2016-02-29 11:55:00,67.19,67.2,67.13,67.18,74662.0,57.383,57.3916,57.3318,57.3745,74662.0
2016-02-29 12:00:00,67.17,67.19,67.14,67.16,70342.0,57.3659,57.383,57.3403,57.3574,70342.0
2016-02-29 12:05:00,67.16,67.16,67.13,67.14,85670.0,57.3574,57.3574,57.3318,57.3403,85670.0
2016-02-29 12:10:00,67.14,67.2,67.13,67.19,56650.0,57.3403,57.3916,57.3318,57.383,56650.0
2016-02-29 12:15:00,67.2,67.22,67.17,67.22,56634.0,57.3916,57.4086,57.3659,57.4086,56634.0
2016-02-29 12:20:00,67.22,67.24,67.13,67.14,47226.0,57.4086,57.4257,57.3318,57.3403,47226.0
2016-02-29 12:25:00,67.14,67.14,67.04,67.06,104219.0,57.3403,57.3403,57.2549,57.272,104219.0
2016-02-29 12:30:00,67.05,67.06,67.01,67.04,43122.0,57.2635,57.272,57.2293,57.2549,43122.0
2016-02-29 12:35:00,67.04,67.05,66.97,66.97,91220.0,57.2549,57.2635,57.1951,57.1951,91220.0
2016-02-29 12:40:00,66.97,67.09,66.97,67.07,27385.0,57.1951,57.2976,57.1951,57.2805,27385.0
2016-02-29 12:45:00,67.07,67.08,67.04,67.05,24559.0,57.2805,57.2891,57.2549,57.2635,24559.0
2016-02-29 12:50:00,67.05,67.1,67.05,67.1,16267.0,57.2635,57.3062,57.2635,57.3062,16267.0
2016-02-29 12:55:00,67.09,67.1,67.05,67.08,28770.0,57.2976,57.3062,57.2635,57.2891,28770.0
2016-02-29 13:00:00,67.08,67.12,67.08,67.12,33391.0,57.2891,57.3232,57.2891,57.3232,33391.0
2016-02-29 13:05:00,67.11,67.11,67.02,67.02,30089.0,57.3147,57.3147,57.2378,57.2378,30089.0
2016-02-29 13:10:00,67.03,67.06,66.97,66.97,116470.0,57.2464,57.272,57.1951,57.1951,116470.0
2016-02-29 13:15:00,66.97,67.06,66.97,67.03,30400.0,57.1951,57.272,57.1951,57.2464,30400.0
2016-02-29 13:20:00,67.04,67.05,67.01,67.01,34142.0,57.2549,57.2635,57.2293,57.2293,34142.0
2016-02-29 13:25:00,67.01,67.04,66.95,66.95,103452.0,57.2293,57.2549,57.1781,57.1781,103452.0
2016-02-29 13:30:00,66.94,66.95,66.91,66.92,35098.0,57.1695,57.1781,57.1439,57.1524,35098.0
2016-02-29 13:35:00,66.91,66.96,66.9,66.95,47285.0,57.1439,57.1866,57.1353,57.1781,47285.0
2016-02-29 13:40:00,66.94,66.95,66.9,66.93,73525.0,57.1695,57.1781,57.1353,57.161,73525.0
2016-02-29 13:45:00,66.94,66.97,66.92,66.96,23666.0,57.1695,57.1951,57.1524,57.1866,23666.0
2016-02-29 13:50:00,66.97,66.97,66.93,66.96,26414.0,57.1951,57.1951,57.161,57.1866,26414.0
2016-02-29 13:55:00,66.96,66.96,66.9,66.94,51880.0,57.1866,57.1866,57.1353,57.1695,51880.0
2016-02-29 14:00:00,66.93,66.95,66.87,66.91,53924.0,57.161,57.1781,57.1097,57.1439,53924.0
2016-02-29 14:05:00,66.92,66.96,66.82,66.83,63419.0,57.1524,57.1866,57.067,57.0756,63419.0
2016-02-29 14:10:00,66.82,66.83,66.75,66.76,222457.0,57.067,57.0756,57.0072,57.0158,222457.0
2016-02-29 14:15:00,66.76,66.79,66.73,66.76,91117.0,57.0158,57.0414,56.9902,57.0158,91117.0
2016-02-29 14:20:00,66.75,66.75,66.65,66.67,125106.0,57.0072,57.0072,56.9218,56.9389,125106.0
2016-02-29 14:25:00,66.67,66.74,66.63,66.72,96349.0,56.9389,56.9987,56.9048,56.9816,96349.0
2016-02-29 14:30:00,66.72,66.77,66.67,66.67,93755.0,56.9816,57.0243,56.9389,56.9389,93755.0
2016-02-29 14:35:00,66.68,66.75,66.66,66.74,122810.0,56.9475,57.0072,56.9304,56.9987,122810.0
2016-02-29 14:40:00,66.74,66.74,66.6,66.63,185303.0,56.9987,56.9987,56.8791,56.9048,185303.0
2016-02-29 14:45:00,66.63,66.63,66.57,66.61,239334.0,56.9048,56.9048,56.8535,56.8877,239334.0
2016-02-29 14:50:00,66.61,66.67,66.61,66.65,169320.0,56.8877,56.9389,56.8877,56.9218,169320.0
2016-02-29 14:55:00,66.65,66.66,66.59,66.63,183861.0,56.9218,56.9304,56.8706,56.9048,183861.0
2016-02-29 15:00:00,66.63,66.63,66.52,66.54,146258.0,56.9048,56.9048,56.8108,56.8279,146258.0
2016-02-29 15:05:00,66.54,66.54,66.43,66.49,173512.0,56.8279,56.8279,56.734,56.7852,173512.0
2016-02-29 15:10:00,66.49,66.5,66.41,66.42,476316.0,56.7852,56.7937,56.7169,56.7254,476316.0
2016-02-29 15:15:00,66.42,66.44,66.35,66.38,437261.0,56.7254,56.7425,56.6656,56.6912,437261.0
2016-02-29 15:20:00,66.37,66.47,66.36,66.44,126225.0,56.6827,56.7681,56.6742,56.7425,126225.0
2016-02-29 15:25:00,66.45,66.49,66.4,66.48,104513.0,56.751,56.7852,56.7083,56.7767,104513.0
2016-02-29 15:30:00,66.47,66.53,66.44,66.49,138545.0,56.7681,56.8194,56.7425,56.7852,138545.0
2016-02-29 15:35:00,66.5,66.51,66.39,66.46,355644.0,56.7937,56.8023,56.6998,56.7596,355644.0
2016-02-29 15:40:00,66.47,66.47,66.37,66.46,280737.0,56.7681,56.7681,56.6827,56.7596,280737.0
2016-02-29 15:45:00,66.46,66.49,66.39,66.42,183083.0,56.7596,56.7852,56.6998,56.7254,183083.0
2016-02-29 15:50:00,66.42,66.42,66.34,66.4,199659.0,56.7254,56.7254,56.6571,56.7083,199659.0
2016-02-29 15:55:00,66.4,66.44,66.21,66.23,1342021.0,56.7083,56.7425,56.5461,56.5631,1342021.0
2016-03-01 09:30:00,66.6,66.63,66.43,66.46,248326.0,56.8791,56.9048,56.734,56.7596,248326.0
2016-03-01 09:35:00,66.47,66.48,66.3,66.3,109227.0,56.7681,56.7767,56.6229,56.6229,109227.0
2016-03-01 09:40:00,66.29,66.42,66.16,66.33,117456.0,56.6144,56.7254,56.5034,56.6485,117456.0
2016-03-01 09:45:00,66.34,66.41,66.22,66.32,336020.0,56.6571,56.7169,56.5546,56.64,336020.0
2016-03-01 09:50:00,66.32,66.36,66.25,66.32,124776.0,56.64,56.6742,56.5802,56.64,124776.0
2016-03-01 09:55:00,66.32,66.47,66.32,66.43,98496.0,56.64,56.7681,56.64,56.734,98496.0
2016-03-01 10:00:00,66.43,66.59,66.43,66.49,213675.0,56.734,56.8706,56.734,56.7852,213675.0
2016-03-01 10:05:00,66.49,66.53,66.44,66.5,156474.0,56.7852,56.8194,56.7425,56.7937,156474.0
2016-03-01 10:10:00,66.52,66.55,66.39,66.42,187820.0,56.8108,56.8364,56.6998,56.7254,187820.0
2016-03-01 10:15:00,66.43,66.46,66.33,66.36,90383.0,56.734,56.7596,56.6485,56.6742,90383.0
2016-03-01 10:20:00,66.36,66.59,66.36,66.59,328712.0,56.6742,56.8706,56.6742,56.8706,328712.0
2016-03-01 10:25:00,66.59,66.69,66.59,66.66,214193.0,56.8706,56.956,56.8706,56.9304,214193.0
2016-03-01 10:30:00,66.67,66.73,66.62,66.7,168951.0,56.9389,56.9902,56.8962,56.9645,168951.0
2016-03-01 10:35:00,66.69,66.75,66.69,66.69,85088.0,56.956,57.0072,56.956,56.956,85088.0
2016-03-01 10:40:00,66.7,66.83,66.69,66.81,305578.0,56.9645,57.0756,56.956,57.0585,305578.0
2016-03-01 10:45:00,66.81,66.81,66.67,66.68,149149.0,57.0585,57.0585,56.9389,56.9475,149149.0
2016-03-01 10:50:00,66.69,66.72,66.63,66.65,86245.0,56.956,56.9816,56.9048,56.9218,86245.0
2016-03-01 10:55:00,66.65,66.67,66.58,66.65,199047.0,56.9218,56.9389,56.8621,56.9218,199047.0
2016-03-01 11:00:00,66.65,66.68,66.64,66.66,37126.0,56.9218,56.9475,56.9133,56.9304,37126.0
2016-03-01 11:05:00,66.65,66.76,66.64,66.76,180455.0,56.9218,57.0158,56.9133,57.0158,180455.0
2016-03-01 11:10:00,66.75,66.8,66.75,66.78,33163.0,57.0072,57.0499,57.0072,57.0329,33163.0
2016-03-01 11:15:00,66.78,66.87,66.74,66.84,67869.0,57.0329,57.1097,56.9987,57.0841,67869.0
2016-03-01 11:20:00,66.84,66.88,66.8,66.84,77342.0,57.0841,57.1183,57.0499,57.0841,77342.0
2016-03-01 11:25:00,66.84,66.88,66.81,66.82,54861.0,57.0841,57.1183,57.0585,57.067,54861.0
2016-03-01 11:30:00,66.83,66.87,66.78,66.8,332635.0,57.0756,57.1097,57.0329,57.0499,332635.0
2016-03-01 11:35:00,66.81,66.83,66.75,66.82,328680.0,57.0585,57.0756,57.0072,57.067,328680.0
2016-03-01 11:40:00,66.82,66.82,66.74,66.75,110377.0,57.067,57.067,56.9987,57.0072,110377.0
2016-03-01 11:45:00,66.76,66.85,66.75,66.85,220966.0,57.0158,57.0926,57.0072,57.0926,220966.0
2016-03-01 11:50:00,66.85,66.9,66.81,66.9,117284.0,57.0926,57.1353,57.0585,57.1353,117284.0
2016-03-01 11:55:00,66.9,66.94,66.88,66.91,90738.0,57.1353,57.1695,57.1183,57.1439,90738.0
2016-03-01 12:00:00,66.91,67.02,66.89,67.02,126872.0,57.1439,57.2378,57.1268,57.2378,126872.0
2016-03-01 12:05:00,67.03,67.1,66.99,67.04,74343.0,57.2464,57.3062,57.2122,57.2549,74343.0
2016-03-01 12:10:00,67.03,67.05,66.99,67.01,175621.0,57.2464,57.2635,57.2122,57.2293,175621.0
2016-03-01 12:15:00,67.01,67.02,66.98,67.0,142163.0,57.2293,57.2378,57.2037,57.2208,142163.0
2016-03-01 12:20:00,67.0,67.03,66.95,66.97,183525.0,57.2208,57.2464,57.1781,57.1951,183525.0
2016-03-01 12:25:00,66.97,67.0,66.96,66.98,64890.0,57.1951,57.2208,57.1866,57.2037,64890.0
2016-03-01 12:30:00,66.98,67.01,66.94,67.0,138175.0,57.2037,57.2293,57.1695,57.2208,138175.0
2016-03-01 12:35:00,67.01,67.02,66.95,66.95,55318.0,57.2293,57.2378,57.1781,57.1781,55318.0
2016-03-01 12:40:00,66.95,67.0,66.95,66.98,199857.0,57.1781,57.2208,57.1781,57.2037,199857.0
2016-03-01 12:45:00,66.97,67.05,66.96,67.0,68700.0,57.1951,57.2635,57.1866,57.2208,68700.0
2016-03-01 12:50:00,66.99,67.0,66.94,66.96,198738.0,57.2122,57.2208,57.1695,57.1866,198738.0
2016-03-01 12:55:00,66.95,66.99,66.93,66.98,66593.0,57.1781,57.2122,57.161,57.2037,66593.0
2016-03-01 13:00:00,66.98,66.98,66.92,66.94,46115.0,57.2037,57.2037,57.1524,57.1695,46115.0
2016-03-01 13:05:00,66.93,66.95,66.91,66.95,108362.0,57.161,57.1781,57.1439,57.1781,108362.0
2016-03-01 13:10:00,66.94,67.01,66.94,67.0,43609.0,57.1695,57.2293,57.1695,57.2208,43609.0
2016-03-01 13:15:00,67.0,67.03,66.99,67.02,59578.0,57.2208,57.2464,57.2122,57.2378,59578.0
2016-03-01 13:20:00,67.02,67.1,67.02,67.03,80737.0,57.2378,57.3062,57.2378,57.2464,80737.0
2016-03-01 13:25:00,67.04,67.1,67.04,67.09,70517.0,57.2549,57.3062,57.2549,57.2976,70517.0
2016-03-01 13:30:00,67.09,67.16,67.09,67.15,124769.0,57.2976,57.3574,57.2976,57.3489,124769.0
2016-03-01 13:35:00,67.14,67.19,67.13,67.18,68445.0,57.3403,57.383,57.3318,57.3745,68445.0
2016-03-01 13:40:00,67.17,67.24,67.15,67.2,88072.0,57.3659,57.4257,57.3489,57.3916,88072.0
2016-03-01 13:45:00,67.2,67.24,67.18,67.21,112612.0,57.3916,57.4257,57.3745,57.4001,112612.0
2016-03-01 13:50:00,67.22,67.23,67.15,67.17,140782.0,57.4086,57.4172,57.3489,57.3659,140782.0
2016-03-01 13:55:00,67.17,67.19,67.14,67.18,160543.0,57.3659,57.383,57.3403,57.3745,160543.0
2016-03-01 14:00:00,67.19,67.21,67.17,67.19,123798.0,57.383,57.4001,57.3659,57.383,123798.0
2016-03-01 14:05:00,67.19,67.3,67.19,67.3,156519.0,57.383,57.477,57.383,57.477,156519.0
2016-03-01 14:10:00,67.29,67.32,67.26,67.27,102915.0,57.4684,57.494,57.4428,57.4513,102915.0
2016-03-01 14:15:00,67.26,67.33,67.26,67.31,89551.0,57.4428,57.5026,57.4428,57.4855,89551.0
2016-03-01 14:20:00,67.31,67.34,67.27,67.3,108773.0,57.4855,57.5111,57.4513,57.477,108773.0
2016-03-01 14:25:00,67.3,67.35,67.27,67.31,141097.0,57.477,57.5197,57.4513,57.4855,141097.0
2016-03-01 14:30:00,67.32,67.35,67.29,67.32,115219.0,57.494,57.5197,57.4684,57.494,115219.0
2016-03-01 14:35:00,67.33,67.34,67.28,67.31,126117.0,57.5026,57.5111,57.4599,57.4855,126117.0
2016-03-01 14:40:00,67.32,67.4,67.3,67.39,129602.0,57.494,57.5624,57.477,57.5538,129602.0
2016-03-01 14:45:00,67.38,67.42,67.37,67.4,117416.0,57.5453,57.5795,57.5367,57.5624,117416.0
2016-03-01 14:50:00,67.39,67.43,67.36,67.39,101032.0,57.5538,57.588,57.5282,57.5538,101032.0
2016-03-01 14:55:00,67.39,67.48,67.38,67.48,112979.0,57.5538,57.6307,57.5453,57.6307,112979.0
2016-03-01 15:00:00,67.47,67.55,67.47,67.53,177907.0,57.6222,57.6905,57.6222,57.6734,177907.0
2016-03-01 15:05:00,67.53,67.62,67.53,67.59,152129.0,57.6734,57.7503,57.6734,57.7246,152129.0
2016-03-01 15:10:00,67.59,67.6,67.54,67.56,151737.0,57.7246,57.7332,57.6819,57.699,151737.0
2016-03-01 15:15:00,67.57,67.59,67.54,67.55,176821.0,57.7076,57.7246,57.6819,57.6905,176821.0
2016-03-01 15:20:00,67.55,67.55,67.51,67.51,145015.0,57.6905,57.6905,57.6563,57.6563,145015.0
2016-03-01 15:25:00,67.52,67.57,67.51,67.53,120823.0,57.6649,57.7076,57.6563,57.6734,120823.0
2016-03-01 15:30:00,67.53,67.55,67.49,67.53,338998.0,57.6734,57.6905,57.6392,57.6734,338998.0
2016-03-01 15:35:00,67.53,67.54,67.47,67.49,173300.0,57.6734,57.6819,57.6222,57.6392,173300.0
2016-03-01 15:40:00,67.48,67.55,67.44,67.51,189192.0,57.6307,57.6905,57.5965,57.6563,189192.0
2016-03-01 15:45:00,67.52,67.53,67.45,67.46,447911.0,57.6649,57.6734,57.6051,57.6136,447911.0
2016-03-01 15:50:00,67.46,67.51,67.46,67.5,370633.0,57.6136,57.6563,57.6136,57.6478,370633.0
2016-03-01 15:55:00,67.5,67.67,67.49,67.65,917973.0,57.6478,57.793,57.6392,57.7759,917973.0
2016-03-02 09:30:00,67.48,67.71,67.45,67.62,187852.0,57.6307,57.8271,57.6051,57.7503,187852.0
2016-03-02 09:35:00,67.63,67.77,67.61,67.61,139883.0,57.7588,57.8784,57.7417,57.7417,139883.0
2016-03-02 09:40:00,67.61,67.77,67.6,67.74,222452.0,57.7417,57.8784,57.7332,57.8527,222452.0
2016-03-02 09:45:00,67.73,67.74,67.64,67.66,203667.0,57.8442,57.8527,57.7673,57.7844,203667.0
2016-03-02 09:50:00,67.66,67.66,67.48,67.54,124809.0,57.7844,57.7844,57.6307,57.6819,124809.0
2016-03-02 09:55:00,67.54,67.58,67.41,67.53,181827.0,57.6819,57.7161,57.5709,57.6734,181827.0
2016-03-02 10:00:00,67.54,67.67,67.52,67.64,876768.0,57.6819,57.793,57.6649,57.7673,876768.0
2016-03-02 10:05:00,67.64,67.71,67.61,67.68,125245.0,57.7673,57.8271,57.7417,57.8015,125245.0
2016-03-02 10:10:00,67.68,67.77,67.64,67.75,316545.0,57.8015,57.8784,57.7673,57.8613,316545.0
2016-03-02 10:15:00,67.76,67.77,67.67,67.74,84236.0,57.8698,57.8784,57.793,57.8527,84236.0
2016-03-02 10:20:00,67.74,67.74,67.64,67.65,41841.0,57.8527,57.8527,57.7673,57.7759,41841.0
2016-03-02 10:25:00,67.65,67.7,67.63,67.64,45794.0,57.7759,57.8186,57.7588,57.7673,45794.0
2016-03-02 10:30:00,67.64,67.64,67.51,67.59,241002.0,57.7673,57.7673,57.6563,57.7246,241002.0
2016-03-02 10:35:00,67.57,67.61,67.46,67.46,83157.0,57.7076,57.7417,57.6136,57.6136,83157.0
2016-03-02 10:40:00,67.46,67.5,67.38,67.49,116200.0,57.6136,57.6478,57.5453,57.6392,116200.0
2016-03-02 10:45:00,67.48,67.52,67.42,67.51,51344.0,57.6307,57.6649,57.5795,57.6563,51344.0
2016-03-02 10:50:00,67.5,67.5,67.43,67.48,37589.0,57.6478,57.6478,57.588,57.6307,37589.0
2016-03-02 10:55:00,67.47,67.58,67.47,67.56,93180.0,57.6222,57.7161,57.6222,57.699,93180.0
2016-03-02 11:00:00,67.55,67.73,67.54,67.7,744374.0,57.6905,57.8442,57.6819,57.8186,744374.0
2016-03-02 11:05:00,67.7,67.75,67.69,67.7,61485.0,57.8186,57.8613,57.81,57.8186,61485.0
2016-03-02 11:10:00,67.7,67.72,67.61,67.62,160011.0,57.8186,57.8357,57.7417,57.7503,160011.0
2016-03-02 11:15:00,67.62,67.66,67.53,67.56,38947.0,57.7503,57.7844,57.6734,57.699,38947.0
2016-03-02 11:20:00,67.56,67.6,67.54,67.55,33412.0,57.699,57.7332,57.6819,57.6905,33412.0
2016-03-02 11:25:00,67.55,67.55,67.51,67.55,60932.0,57.6905,57.6905,57.6563,57.6905,60932.0
2016-03-02 11:30:00,67.56,67.65,67.56,67.59,59987.0,57.699,57.7759,57.699,57.7246,59987.0
2016-03-02 11:35:00,67.58,67.61,67.52,67.6,58176.0,57.7161,57.7417,57.6649,57.7332,58176.0
2016-03-02 11:40:00,67.59,67.65,67.57,67.64,32409.0,57.7246,57.7759,57.7076,57.7673,32409.0
2016-03-02 11:45:00,67.64,67.65,67.57,67.6,61347.0,57.7673,57.7759,57.7076,57.7332,61347.0
2016-03-02 11:50:00,67.59,67.59,67.48,67.53,71648.0,57.7246,57.7246,57.6307,57.6734,71648.0
2016-03-02 11:55:00,67.53,67.6,67.44,67.45,219313.0,57.6734,57.7332,57.5965,57.6051,219313.0
2016-03-02 12:00:00,67.45,67.47,67.39,67.4,85696.0,57.6051,57.6222,57.5538,57.5624,85696.0
2016-03-02 12:05:00,67.4,67.44,67.37,67.39,126165.0,57.5624,57.5965,57.5367,57.5538,126165.0
2016-03-02 12:10:00,67.39,67.45,67.38,67.42,31882.0,57.5538,57.6051,57.5453,57.5795,31882.0
2016-03-02 12:15:00,67.42,67.45,67.41,67.41,54265.0,57.5795,57.6051,57.5709,57.5709,54265.0
2016-03-02 12:20:00,67.41,67.45,67.39,67.39,126261.0,57.5709,57.6051,57.5538,57.5538,126261.0
2016-03-02 12:25:00,67.39,67.41,67.36,67.38,25740.0,57.5538,57.5709,57.5282,57.5453,25740.0
2016-03-02 12:30:00,67.38,67.38,67.35,67.37,63224.0,57.5453,57.5453,57.5197,57.5367,63224.0
2016-03-02 12:35:00,67.37,67.51,67.37,67.47,62152.0,57.5367,57.6563,57.5367,57.6222,62152.0
2016-03-02 12:40:00,67.47,67.53,67.46,67.5,15820.0,57.6222,57.6734,57.6136,57.6478,15820.0
2016-03-02 12:45:00,67.5,67.53,67.46,67.48,27673.0,57.6478,57.6734,57.6136,57.6307,27673.0
2016-03-02 12:50:00,67.49,67.54,67.48,67.52,32697.0,57.6392,57.6819,57.6307,57.6649,32697.0
2016-03-02 12:55:00,67.52,67.56,67.47,67.55,51383.0,57.6649,57.699,57.6222,57.6905,51383.0
2016-03-02 13:00:00,67.55,67.58,67.52,67.53,70558.0,57.6905,57.7161,57.6649,57.6734,70558.0
2016-03-02 13:05:00,67.54,67.59,67.53,67.58,75920.0,57.6819,57.7246,57.6734,57.7161,75920.0
2016-03-02 13:10:00,67.58,67.61,67.54,67.61,132312.0,57.7161,57.7417,57.6819,57.7417,132312.0
2016-03-02 13:15:00,67.6,67.64,67.58,67.63,51274.0,57.7332,57.7673,57.7161,57.7588,51274.0
2016-03-02 13:20:00,67.62,67.63,67.55,67.61,142012.0,57.7503,57.7588,57.6905,57.7417,142012.0
2016-03-02 13:25:00,67.62,67.67,67.62,67.65,36214.0,57.7503,57.793,57.7503,57.7759,36214.0
2016-03-02 13:30:00,67.64,67.7,67.64,67.68,40427.0,57.7673,57.8186,57.7673,57.8015,40427.0
2016-03-02 13:35:00,67.67,67.7,67.62,67.67,25551.0,57.793,57.8186,57.7503,57.793,25551.0
2016-03-02 13:40:00,67.68,67.73,67.67,67.72,123096.0,57.8015,57.8442,57.793,57.8357,123096.0
2016-03-02 13:45:00,67.72,67.75,67.69,67.69,62585.0,57.8357,57.8613,57.81,57.81,62585.0
2016-03-02 13:50:00,67.7,67.7,67.66,67.68,56029.0,57.8186,57.8186,57.7844,57.8015,56029.0
2016-03-02 13:55:00,67.68,67.69,67.53,67.54,50082.0,57.8015,57.81,57.6734,57.6819,50082.0
2016-03-02 14:00:00,67.54,67.61,67.54,67.6,24761.0,57.6819,57.7417,57.6819,57.7332,24761.0
2016-03-02 14:05:00,67.6,67.61,67.5,67.5,146296.0,57.7332,57.7417,57.6478,57.6478,146296.0
2016-03-02 14:10:00,67.5,67.53,67.46,67.5,28624.0,57.6478,57.6734,57.6136,57.6478,28624.0
2016-03-02 14:15:00,67.51,67.53,67.46,67.48,35713.0,57.6563,57.6734,57.6136,57.6307,35713.0
2016-03-02 14:20:00,67.48,67.56,67.47,67.55,28853.0,57.6307,57.699,57.6222,57.6905,28853.0
2016-03-02 14:25:00,67.55,67.63,67.54,67.58,57130.0,57.6905,57.7588,57.6819,57.7161,57130.0
2016-03-02 14:30:00,67.59,67.69,67.58,67.63,93596.0,57.7246,57.81,57.7161,57.7588,93596.0
2016-03-02 14:35:00,67.64,67.68,67.61,67.65,51619.0,57.7673,57.8015,57.7417,57.7759,51619.0
2016-03-02 14:40:00,67.65,67.74,67.65,67.73,72449.0,57.7759,57.8527,57.7759,57.8442,72449.0
2016-03-02 14:45:00,67.73,67.74,67.68,67.72,131555.0,57.8442,57.8527,57.8015,57.8357,131555.0
2016-03-02 14:50:00,67.72,67.78,67.68,67.69,110907.0,57.8357,57.8869,57.8015,57.81,110907.0
2016-03-02 14:55:00,67.69,67.73,67.67,67.7,47090.0,57.81,57.8442,57.793,57.8186,47090.0
2016-03-02 15:00:00,67.7,67.71,67.6,67.61,38038.0,57.8186,57.8271,57.7332,57.7417,38038.0
2016-03-02 15:05:00,67.61,67.63,67.56,67.57,82986.0,57.7417,57.7588,57.699,57.7076,82986.0
2016-03-02 15:10:00,67.58,67.71,67.58,67.7,56944.0,57.7161,57.8271,57.7161,57.8186,56944.0
2016-03-02 15:15:00,67.7,67.72,67.64,67.68,69348.0,57.8186,57.8357,57.7673,57.8015,69348.0
2016-03-02 15:20:00,67.67,67.77,67.67,67.72,91733.0,57.793,57.8784,57.793,57.8357,91733.0
2016-03-02 15:25:00,67.73,67.73,67.63,67.63,90249.0,57.8442,57.8442,57.7588,57.7588,90249.0
2016-03-02 15:30:00,67.64,67.71,67.58,67.69,124135.0,57.7673,57.8271,57.7161,57.81,124135.0
2016-03-02 15:35:00,67.69,67.72,67.63,67.66,84669.0,57.81,57.8357,57.7588,57.7844,84669.0
2016-03-02 15:40:00,67.65,67.74,67.63,67.72,889218.0,57.7759,57.8527,57.7588,57.8357,889218.0
2016-03-02 15:45:00,67.72,67.73,67.68,67.7,245328.0,57.8357,57.8442,57.8015,57.8186,245328.0
2016-03-02 15:50:00,67.71,67.74,67.67,67.73,156013.0,57.8271,57.8527,57.793,57.8442,156013.0
2016-03-02 15:55:00,67.73,67.78,67.71,67.76,926672.0,57.8442,57.8869,57.8271,57.8698,926672.0
2016-03-03 09:30:00,67.59,67.65,67.45,67.52,168722.0,57.7246,57.7759,57.6051,57.6649,168722.0
2016-03-03 09:35:00,67.53,67.55,67.37,67.37,101940.0,57.6734,57.6905,57.5367,57.5367,101940.0
2016-03-03 09:40:00,67.38,67.4,67.23,67.29,177326.0,57.5453,57.5624,57.4172,57.4684,177326.0
2016-03-03 09:45:00,67.29,67.38,67.24,67.38,161101.0,57.4684,57.5453,57.4257,57.5453,161101.0
2016-03-03 09:50:00,67.37,67.38,67.27,67.31,78144.0,57.5367,57.5453,57.4513,57.4855,78144.0
2016-03-03 09:55:00,67.31,67.33,67.25,67.31,46601.0,57.4855,57.5026,57.4343,57.4855,46601.0
2016-03-03 10:00:00,67.32,67.37,67.2,67.33,115423.0,57.494,57.5367,57.3916,57.5026,115423.0
2016-03-03 10:05:00,67.31,67.36,67.29,67.31,54387.0,57.4855,57.5282,57.4684,57.4855,54387.0
2016-03-03 10:10:00,67.3,67.37,67.21,67.22,125534.0,57.477,57.5367,57.4001,57.4086,125534.0
2016-03-03 10:15:00,67.23,67.3,67.23,67.29,44445.0,57.4172,57.477,57.4172,57.4684,44445.0
2016-03-03 10:20:00,67.3,67.34,67.24,67.25,49678.0,57.477,57.5111,57.4257,57.4343,49678.0
2016-03-03 10:25:00,67.24,67.3,67.21,67.25,39672.0,57.4257,57.477,57.4001,57.4343,39672.0
2016-03-03 10:30:00,67.25,67.29,67.19,67.19,48981.0,57.4343,57.4684,57.383,57.383,48981.0
2016-03-03 10:35:00,67.19,67.23,67.15,67.21,89929.0,57.383,57.4172,57.3489,57.4001,89929.0
2016-03-03 10:40:00,67.22,67.27,67.2,67.22,59246.0,57.4086,57.4513,57.3916,57.4086,59246.0
2016-03-03 10:45:00,67.23,67.3,67.23,67.26,100686.0,57.4172,57.477,57.4172,57.4428,100686.0
2016-03-03 10:50:00,67.26,67.26,67.18,67.19,60475.0,57.4428,57.4428,57.3745,57.383,60475.0
2016-03-03 10:55:00,67.2,67.27,67.2,67.22,64632.0,57.3916,57.4513,57.3916,57.4086,64632.0
2016-03-03 11:00:00,67.22,67.23,67.19,67.2,60707.0,57.4086,57.4172,57.383,57.3916,60707.0
2016-03-03 11:05:00,67.2,67.22,67.16,67.2,261326.0,57.3916,57.4086,57.3574,57.3916,261326.0
2016-03-03 11:10:00,67.19,67.23,67.12,67.13,95505.0,57.383,57.4172,57.3232,57.3318,95505.0
2016-03-03 11:15:00,67.12,67.17,67.11,67.15,33988.0,57.3232,57.3659,57.3147,57.3489,33988.0
2016-03-03 11:20:00,67.15,67.15,67.02,67.02,236237.0,57.3489,57.3489,57.2378,57.2378,236237.0
2016-03-03 11:25:00,67.02,67.08,67.0,67.02,103963.0,57.2378,57.2891,57.2208,57.2378,103963.0
2016-03-03 11:30:00,67.02,67.08,67.01,67.04,75663.0,57.2378,57.2891,57.2293,57.2549,75663.0
2016-03-03 11:35:00,67.04,67.06,66.95,66.99,109225.0,57.2549,57.272,57.1781,57.2122,109225.0
2016-03-03 11:40:00,66.99,67.04,66.96,67.02,86869.0,57.2122,57.2549,57.1866,57.2378,86869.0
2016-03-03 11:45:00,67.01,67.06,67.0,67.03,72128.0,57.2293,57.272,57.2208,57.2464,72128.0
2016-03-03 11:50:00,67.04,67.11,67.04,67.1,45646.0,57.2549,57.3147,57.2549,57.3062,45646.0
2016-03-03 11:55:00,67.11,67.18,67.05,67.16,156289.0,57.3147,57.3745,57.2635,57.3574,156289.0
2016-03-03 12:00:00,67.16,67.2,67.12,67.12,96241.0,57.3574,57.3916,57.3232,57.3232,96241.0
2016-03-03 12:05:00,67.13,67.21,67.1,67.19,58078.0,57.3318,57.4001,57.3062,57.383,58078.0
2016-03-03 12:10:00,67.2,67.22,67.14,67.14,116771.0,57.3916,57.4086,57.3403,57.3403,116771.0
2016-03-03 12:15:00,67.14,67.16,67.11,67.13,116162.0,57.3403,57.3574,57.3147,57.3318,116162.0
2016-03-03 12:20:00,67.12,67.19,67.09,67.18,119090.0,57.3232,57.383,57.2976,57.3745,119090.0
2016-03-03 12:25:00,67.18,67.18,67.09,67.11,69608.0,57.3745,57.3745,57.2976,57.3147,69608.0
2016-03-03 12:30:00,67.11,67.18,67.1,67.12,27196.0,57.3147,57.3745,57.3062,57.3232,27196.0
2016-03-03 12:35:00,67.13,67.17,67.11,67.15,173474.0,57.3318,57.3659,57.3147,57.3489,173474.0
2016-03-03 12:40:00,67.15,67.18,67.13,67.17,39803.0,57.3489,57.3745,57.3318,57.3659,39803.0
2016-03-03 12:45:00,67.17,67.22,67.12,67.14,51913.0,57.3659,57.4086,57.3232,57.3403,51913.0
2016-03-03 12:50:00,67.12,67.18,67.1,67.17,47644.0,57.3232,57.3745,57.3062,57.3659,47644.0
2016-03-03 12:55:00,67.17,67.19,67.14,67.19,27699.0,57.3659,57.383,57.3403,57.383,27699.0
2016-03-03 13:00:00,67.19,67.24,67.19,67.22,19692.0,57.383,57.4257,57.383,57.4086,19692.0
2016-03-03 13:05:00,67.22,67.23,67.19,67.23,27905.0,57.4086,57.4172,57.383,57.4172,27905.0
2016-03-03 13:10:00,67.23,67.29,67.23,67.26,79048.0,57.4172,57.4684,57.4172,57.4428,79048.0
2016-03-03 13:15:00,67.26,67.31,67.25,67.3,78742.0,57.4428,57.4855,57.4343,57.477,78742.0
2016-03-03 13:20:00,67.3,67.33,67.28,67.3,24750.0,57.477,57.5026,57.4599,57.477,24750.0
2016-03-03 13:25:00,67.3,67.3,67.21,67.23,36863.0,57.477,57.477,57.4001,57.4172,36863.0
2016-03-03 13:30:00,67.24,67.33,67.24,67.32,35110.0,57.4257,57.5026,57.4257,57.494,35110.0
2016-03-03 13:35:00,67.33,67.36,67.31,67.35,34201.0,57.5026,57.5282,57.4855,57.5197,34201.0
2016-03-03 13:40:00,67.35,67.37,67.31,67.34,43651.0,57.5197,57.5367,57.4855,57.5111,43651.0
2016-03-03 13:45:00,67.34,67.39,67.34,67.37,39488.0,57.5111,57.5538,57.5111,57.5367,39488.0
2016-03-03 13:50:00,67.37,67.4,67.34,67.37,31470.0,57.5367,57.5624,57.5111,57.5367,31470.0
2016-03-03 13:55:00,67.37,67.41,67.35,67.4,578650.0,57.5367,57.5709,57.5197,57.5624,578650.0
2016-03-03 14:00:00,67.4,67.42,67.35,67.37,139598.0,57.5624,57.5795,57.5197,57.5367,139598.0
2016-03-03 14:05:00,67.37,67.37,67.28,67.29,80496.0,57.5367,57.5367,57.4599,57.4684,80496.0
2016-03-03 14:10:00,67.28,67.33,67.26,67.32,23022.0,57.4599,57.5026,57.4428,57.494,23022.0
2016-03-03 14:15:00,67.33,67.34,67.31,67.33,30613.0,57.5026,57.5111,57.4855,57.5026,30613.0
2016-03-03 14:20:00,67.32,67.36,67.32,67.34,26112.0,57.494,57.5282,57.494,57.5111,26112.0
2016-03-03 14:25:00,67.35,67.4,67.33,67.33,68024.0,57.5197,57.5624,57.5026,57.5026,68024.0
2016-03-03 14:30:00,67.34,67.36,67.28,67.32,98172.0,57.5111,57.5282,57.4599,57.494,98172.0
2016-03-03 14:35:00,67.32,67.4,67.32,67.4,65303.0,57.494,57.5624,57.494,57.5624,65303.0
2016-03-03 14:40:00,67.4,67.45,67.39,67.42,299687.0,57.5624,57.6051,57.5538,57.5795,299687.0
2016-03-03 14:45:00,67.43,67.45,67.41,67.44,347016.0,57.588,57.6051,57.5709,57.5965,347016.0
2016-03-03 14:50:00,67.44,67.48,67.42,67.44,483592.0,57.5965,57.6307,57.5795,57.5965,483592.0
2016-03-03 14:55:00,67.43,67.43,67.37,67.38,139850.0,57.588,57.588,57.5367,57.5453,139850.0
2016-03-03 15:00:00,67.38,67.43,67.37,67.41,177657.0,57.5453,57.588,57.5367,57.5709,177657.0
2016-03-03 15:05:00,67.41,67.41,67.37,67.38,124005.0,57.5709,57.5709,57.5367,57.5453,124005.0
2016-03-03 15:10:00,67.37,67.39,67.33,67.38,93287.0,57.5367,57.5538,57.5026,57.5453,93287.0
2016-03-03 15:15:00,67.37,67.41,67.35,67.36,118925.0,57.5367,57.5709,57.5197,57.5282,118925.0
2016-03-03 15:20:00,67.35,67.39,67.34,67.37,112019.0,57.5197,57.5538,57.5111,57.5367,112019.0
2016-03-03 15:25:00,67.37,67.42,67.35,67.42,254606.0,57.5367,57.5795,57.5197,57.5795,254606.0
2016-03-03 15:30:00,67.42,67.44,67.39,67.43,145674.0,57.5795,57.5965,57.5538,57.588,145674.0
2016-03-03 15:35:00,67.43,67.5,67.42,67.45,306032.0,57.588,57.6478,57.5795,57.6051,306032.0
2016-03-03 15:40:00,67.45,67.52,67.43,67.52,171012.0,57.6051,57.6649,57.588,57.6649,171012.0
2016-03-03 15:45:00,67.52,67.55,67.5,67.54,236619.0,57.6649,57.6905,57.6478,57.6819,236619.0
2016-03-03 15:50:00,67.53,67.56,67.52,67.55,331744.0,57.6734,57.699,57.6649,57.6905,331744.0
2016-03-03 15:55:00,67.56,67.59,67.52,67.55,648382.0,57.699,57.7246,57.6649,57.6905,648382.0
2016-03-04 09:30:00,67.57,67.58,67.24,67.27,195369.0,57.7076,57.7161,57.4257,57.4513,195369.0
2016-03-04 09:35:00,67.27,67.37,67.19,67.33,113823.0,57.4513,57.5367,57.383,57.5026,113823.0
2016-03-04 09:40:00,67.3,67.42,67.27,67.42,157018.0,57.477,57.5795,57.4513,57.5795,157018.0
2016-03-04 09:45:00,67.41,67.43,67.23,67.23,73595.0,57.5709,57.588,57.4172,57.4172,73595.0
2016-03-04 09:50:00,67.23,67.3,67.2,67.24,123219.0,57.4172,57.477,57.3916,57.4257,123219.0
2016-03-04 09:55:00,67.24,67.27,67.21,67.25,73886.0,57.4257,57.4513,57.4001,57.4343,73886.0
2016-03-04 10:00:00,67.25,67.3,67.12,67.13,136431.0,57.4343,57.477,57.3232,57.3318,136431.0
2016-03-04 10:05:00,67.14,67.27,67.09,67.24,109243.0,57.3403,57.4513,57.2976,57.4257,109243.0
2016-03-04 10:10:00,67.24,67.27,67.15,67.27,162906.0,57.4257,57.4513,57.3489,57.4513,162906.0
2016-03-04 10:15:00,67.27,67.28,67.22,67.22,90474.0,57.4513,57.4599,57.4086,57.4086,90474.0
2016-03-04 10:20:00,67.22,67.25,67.12,67.14,93235.0,57.4086,57.4343,57.3232,57.3403,93235.0
2016-03-04 10:25:00,67.14,67.25,67.13,67.19,69602.0,57.3403,57.4343,57.3318,57.383,69602.0
2016-03-04 10:30:00,67.19,67.26,67.18,67.21,114098.0,57.383,57.4428,57.3745,57.4001,114098.0
2016-03-04 10:35:00,67.21,67.31,67.2,67.31,60596.0,57.4001,57.4855,57.3916,57.4855,60596.0
2016-03-04 10:40:00,67.31,67.35,67.26,67.33,69284.0,57.4855,57.5197,57.4428,57.5026,69284.0
2016-03-04 10:45:00,67.33,67.4,67.33,67.37,78749.0,57.5026,57.5624,57.5026,57.5367,78749.0
2016-03-04 10:50:00,67.36,67.37,67.27,67.29,78219.0,57.5282,57.5367,57.4513,57.4684,78219.0
2016-03-04 10:55:00,67.29,67.31,67.24,67.27,71011.0,57.4684,57.4855,57.4257,57.4513,71011.0
2016-03-04 11:00:00,67.28,67.35,67.24,67.32,63563.0,57.4599,57.5197,57.4257,57.494,63563.0
2016-03-04 11:05:00,67.32,67.39,67.32,67.37,121725.0,57.494,57.5538,57.494,57.5367,121725.0
2016-03-04 11:10:00,67.37,67.45,67.34,67.45,65100.0,57.5367,57.6051,57.5111,57.6051,65100.0
2016-03-04 11:15:00,67.45,67.61,67.45,67.6,133974.0,57.6051,57.7417,57.6051,57.7332,133974.0
2016-03-04 11:20:00,67.61,67.61,67.47,67.5,103892.0,57.7417,57.7417,57.6222,57.6478,103892.0
2016-03-04 11:25:00,67.5,67.51,67.45,67.45,88234.0,57.6478,57.6563,57.6051,57.6051,88234.0
2016-03-04 11:30:00,67.45,67.54,67.45,67.51,93257.0,57.6051,57.6819,57.6051,57.6563,93257.0
2016-03-04 11:35:00,67.51,67.55,67.38,67.4,99500.0,57.6563,57.6905,57.5453,57.5624,99500.0
2016-03-04 11:40:00,67.4,67.42,67.37,67.41,47190.0,57.5624,57.5795,57.5367,57.5709,47190.0
2016-03-04 11:45:00,67.42,67.49,67.42,67.44,54828.0,57.5795,57.6392,57.5795,57.5965,54828.0
2016-03-04 11:50:00,67.46,67.48,67.43,67.47,41043.0,57.6136,57.6307,57.588,57.6222,41043.0
2016-03-04 11:55:00,67.48,67.54,67.45,67.52,50592.0,57.6307,57.6819,57.6051,57.6649,50592.0
2016-03-04 12:00:00,67.52,67.55,67.5,67.53,46177.0,57.6649,57.6905,57.6478,57.6734,46177.0
2016-03-04 12:05:00,67.54,67.55,67.5,67.52,40330.0,57.6819,57.6905,57.6478,57.6649,40330.0
2016-03-04 12:10:00,67.52,67.54,67.48,67.48,60765.0,57.6649,57.6819,57.6307,57.6307,60765.0
2016-03-04 12:15:00,67.48,67.49,67.45,67.45,130396.0,57.6307,57.6392,57.6051,57.6051,130396.0
2016-03-04 12:20:00,67.46,67.49,67.43,67.43,126311.0,57.6136,57.6392,57.588,57.588,126311.0
2016-03-04 12:25:00,67.43,67.48,67.43,67.45,113478.0,57.588,57.6307,57.588,57.6051,113478.0
2016-03-04 12:30:00,67.46,67.53,67.46,67.48,131852.0,57.6136,57.6734,57.6136,57.6307,131852.0
2016-03-04 12:35:00,67.47,67.5,67.45,67.47,156329.0,57.6222,57.6478,57.6051,57.6222,156329.0
2016-03-04 12:40:00,67.47,67.53,67.47,67.5,28428.0,57.6222,57.6734,57.6222,57.6478,28428.0
2016-03-04 12:45:00,67.51,67.55,67.49,67.55,51345.0,57.6563,57.6905,57.6392,57.6905,51345.0
2016-03-04 12:50:00,67.54,67.62,67.51,67.57,364099.0,57.6819,57.7503,57.6563,57.7076,364099.0
2016-03-04 12:55:00,67.57,67.58,67.55,67.56,48613.0,57.7076,57.7161,57.6905,57.699,48613.0
2016-03-04 13:00:00,67.57,67.6,67.54,67.58,63408.0,57.7076,57.7332,57.6819,57.7161,63408.0
2016-03-04 13:05:00,67.57,67.6,67.56,67.56,47260.0,57.7076,57.7332,57.699,57.699,47260.0
2016-03-04 13:10:00,67.56,67.57,67.52,67.52,31329.0,57.699,57.7076,57.6649,57.6649,31329.0
2016-03-04 13:15:00,67.52,67.6,67.51,67.6,46362.0,57.6649,57.7332,57.6563,57.7332,46362.0
2016-03-04 13:20:00,67.62,67.62,67.57,67.61,90334.0,57.7503,57.7503,57.7076,57.7417,90334.0
2016-03-04 13:25:00,67.61,67.66,67.61,67.65,81573.0,57.7417,57.7844,57.7417,57.7759,81573.0
2016-03-04 13:30:00,67.65,67.66,67.61,67.63,53524.0,57.7759,57.7844,57.7417,57.7588,53524.0
2016-03-04 13:35:00,67.64,67.72,67.63,67.72,69520.0,57.7673,57.8357,57.7588,57.8357,69520.0
2016-03-04 13:40:00,67.71,67.74,67.68,67.73,59135.0,57.8271,57.8527,57.8015,57.8442,59135.0
2016-03-04 13:45:00,67.73,67.77,67.72,67.74,47378.0,57.8442,57.8784,57.8357,57.8527,47378.0
2016-03-04 13:50:00,67.75,67.79,67.73,67.79,33187.0,57.8613,57.8954,57.8442,57.8954,33187.0
2016-03-04 13:55:00,67.8,67.84,67.76,67.77,172817.0,57.904,57.9381,57.8698,57.8784,172817.0
2016-03-04 14:00:00,67.78,67.78,67.73,67.73,80529.0,57.8869,57.8869,57.8442,57.8442,80529.0
2016-03-04 14:05:00,67.73,67.8,67.73,67.73,38176.0,57.8442,57.904,57.8442,57.8442,38176.0
2016-03-04 14:10:00,67.73,67.73,67.64,67.64,44339.0,57.8442,57.8442,57.7673,57.7673,44339.0
2016-03-04 14:15:00,67.65,67.69,67.63,67.67,72944.0,57.7759,57.81,57.7588,57.793,72944.0
2016-03-04 14:20:00,67.66,67.66,67.6,67.64,93048.0,57.7844,57.7844,57.7332,57.7673,93048.0
2016-03-04 14:25:00,67.63,67.67,67.6,67.62,103500.0,57.7588,57.793,57.7332,57.7503,103500.0
2016-03-04 14:30:00,67.61,67.63,67.6,67.62,57498.0,57.7417,57.7588,57.7332,57.7503,57498.0
2016-03-04 14:35:00,67.62,67.63,67.58,67.6,71032.0,57.7503,57.7588,57.7161,57.7332,71032.0
2016-03-04 14:40:00,67.59,67.6,67.5,67.54,240920.0,57.7246,57.7332,57.6478,57.6819,240920.0
2016-03-04 14:45:00,67.54,67.55,67.49,67.54,75670.0,57.6819,57.6905,57.6392,57.6819,75670.0
2016-03-04 14:50:00,67.54,67.54,67.39,67.4,190685.0,57.6819,57.6819,57.5538,57.5624,190685.0
2016-03-04 14:55:00,67.4,67.47,67.37,67.46,156301.0,57.5624,57.6222,57.5367,57.6136,156301.0
2016-03-04 15:00:00,67.46,67.48,67.34,67.34,140894.0,57.6136,57.6307,57.5111,57.5111,140894.0
2016-03-04 15:05:00,67.35,67.47,67.35,67.47,156148.0,57.5197,57.6222,57.5197,57.6222,156148.0
2016-03-04 15:10:00,67.47,67.47,67.37,67.38,113582.0,57.6222,57.6222,57.5367,57.5453,113582.0
2016-03-04 15:15:00,67.38,67.52,67.38,67.5,102910.0,57.5453,57.6649,57.5453,57.6478,102910.0
2016-03-04 15:20:00,67.51,67.55,67.48,67.54,92714.0,57.6563,57.6905,57.6307,57.6819,92714.0
2016-03-04 15:25:00,67.53,67.59,67.53,67.55,241617.0,57.6734,57.7246,57.6734,57.6905,241617.0
2016-03-04 15:30:00,67.56,67.63,67.53,67.53,452733.0,57.699,57.7588,57.6734,57.6734,452733.0
2016-03-04 15:35:00,67.53,67.55,67.47,67.5,110636.0,57.6734,57.6905,57.6222,57.6478,110636.0
2016-03-04 15:40:00,67.49,67.58,67.48,67.51,412710.0,57.6392,57.7161,57.6307,57.6563,412710.0
2016-03-04 15:45:00,67.51,67.53,67.47,67.47,215211.0,57.6563,57.6734,57.6222,57.6222,215211.0
2016-03-04 15:50:00,67.47,67.49,67.41,67.43,183088.0,57.6222,57.6392,57.5709,57.588,183088.0
2016-03-04 15:55:00,67.43,67.49,67.35,67.41,788388.0,57.588,57.6392,57.5197,57.5709,788388.0
2016-03-07 09:30:00,66.97,67.16,66.96,67.01,172276.0,57.1951,57.3574,57.1866,57.2293,172276.0
2016-03-07 09:35:00,67.0,67.18,66.97,67.13,177090.0,57.2208,57.3745,57.1951,57.3318,177090.0
2016-03-07 09:40:00,67.13,67.24,67.13,67.14,83209.0,57.3318,57.4257,57.3318,57.3403,83209.0
2016-03-07 09:45:00,67.14,67.22,67.11,67.2,76629.0,57.3403,57.4086,57.3147,57.3916,76629.0
2016-03-07 09:50:00,67.2,67.22,67.16,67.2,63841.0,57.3916,57.4086,57.3574,57.3916,63841.0
2016-03-07 09:55:00,67.2,67.2,67.08,67.13,138255.0,57.3916,57.3916,57.2891,57.3318,138255.0
2016-03-07 10:00:00,67.13,67.21,67.09,67.2,163671.0,57.3318,57.4001,57.2976,57.3916,163671.0
2016-03-07 10:05:00,67.2,67.29,67.2,67.26,110933.0,57.3916,57.4684,57.3916,57.4428,110933.0
2016-03-07 10:10:00,67.25,67.28,67.18,67.2,92716.0,57.4343,57.4599,57.3745,57.3916,92716.0
2016-03-07 10:15:00,67.19,67.35,67.19,67.34,85320.0,57.383,57.5197,57.383,57.5111,85320.0
2016-03-07 10:20:00,67.32,67.35,67.25,67.31,81604.0,57.494,57.5197,57.4343,57.4855,81604.0
2016-03-07 10:25:00,67.3,67.37,67.26,67.32,111131.0,57.477,57.5367,57.4428,57.494,111131.0
2016-03-07 10:30:00,67.31,67.43,67.31,67.43,49566.0,57.4855,57.588,57.4855,57.588,49566.0
2016-03-07 10:35:00,67.44,67.54,67.43,67.5,260531.0,57.5965,57.6819,57.588,57.6478,260531.0
2016-03-07 10:40:00,67.48,67.59,67.48,67.51,343299.0,57.6307,57.7246,57.6307,57.6563,343299.0
2016-03-07 10:45:00,67.52,67.54,67.46,67.47,70691.0,57.6649,57.6819,57.6136,57.6222,70691.0
2016-03-07 10:50:00,67.48,67.51,67.4,67.45,89743.0,57.6307,57.6563,57.5624,57.6051,89743.0
2016-03-07 10:55:00,67.43,67.49,67.42,67.48,48910.0,57.588,57.6392,57.5795,57.6307,48910.0
2016-03-07 11:00:00,67.48,67.55,67.47,67.52,65730.0,57.6307,57.6905,57.6222,57.6649,65730.0
2016-03-07 11:05:00,67.52,67.56,67.5,67.55,75557.0,57.6649,57.699,57.6478,57.6905,75557.0
2016-03-07 11:10:00,67.55,67.65,67.55,67.65,29292.0,57.6905,57.7759,57.6905,57.7759,29292.0
2016-03-07 11:15:00,67.66,67.66,67.58,67.6,48389.0,57.7844,57.7844,57.7161,57.7332,48389.0
2016-03-07 11:20:00,67.6,67.7,67.59,67.67,177102.0,57.7332,57.8186,57.7246,57.793,177102.0
2016-03-07 11:25:00,67.66,67.71,67.63,67.71,105761.0,57.7844,57.8271,57.7588,57.8271,105761.0
2016-03-07 11:30:00,67.71,67.84,67.7,67.84,530826.0,57.8271,57.9381,57.8186,57.9381,530826.0
2016-03-07 11:35:00,67.84,67.99,67.82,67.98,517089.0,57.9381,58.0663,57.9211,58.0577,517089.0
2016-03-07 11:40:00,67.98,68.0,67.91,67.98,167701.0,58.0577,58.0748,57.9979,58.0577,167701.0
2016-03-07 11:45:00,67.98,68.04,67.94,67.94,220218.0,58.0577,58.109,58.0236,58.0236,220218.0
2016-03-07 11:50:00,67.94,68.0,67.93,68.0,150491.0,58.0236,58.0748,58.015,58.0748,150491.0
2016-03-07 11:55:00,68.0,68.02,67.91,67.95,147098.0,58.0748,58.0919,57.9979,58.0321,147098.0
2016-03-07 12:00:00,67.95,67.98,67.91,67.96,72129.0,58.0321,58.0577,57.9979,58.0406,72129.0
2016-03-07 12:05:00,67.97,67.97,67.91,67.96,46695.0,58.0492,58.0492,57.9979,58.0406,46695.0
2016-03-07 12:10:00,67.96,68.0,67.91,67.95,155182.0,58.0406,58.0748,57.9979,58.0321,155182.0
2016-03-07 12:15:00,67.95,67.97,67.93,67.95,71233.0,58.0321,58.0492,58.015,58.0321,71233.0
2016-03-07 12:20:00,67.95,67.97,67.91,67.94,43966.0,58.0321,58.0492,57.9979,58.0236,43966.0
2016-03-07 12:25:00,67.94,68.0,67.93,67.99,46212.0,58.0236,58.0748,58.015,58.0663,46212.0
2016-03-07 12:30:00,67.98,68.02,67.97,68.01,84494.0,58.0577,58.0919,58.0492,58.0833,84494.0
2016-03-07 12:35:00,68.01,68.04,68.0,68.02,31195.0,58.0833,58.109,58.0748,58.0919,31195.0
2016-03-07 12:40:00,68.02,68.07,68.01,68.07,60735.0,58.0919,58.1346,58.0833,58.1346,60735.0
2016-03-07 12:45:00,68.07,68.08,68.0,68.0,108795.0,58.1346,58.1431,58.0748,58.0748,108795.0
2016-03-07 12:50:00,68.01,68.05,68.0,68.04,36565.0,58.0833,58.1175,58.0748,58.109,36565.0
2016-03-07 12:55:00,68.04,68.05,68.0,68.01,53532.0,58.109,58.1175,58.0748,58.0833,53532.0
2016-03-07 13:00:00,68.02,68.1,68.02,68.09,65759.0,58.0919,58.1602,58.0919,58.1517,65759.0
2016-03-07 13:05:00,68.09,68.16,68.08,68.16,26790.0,58.1517,58.2114,58.1431,58.2114,26790.0
2016-03-07 13:10:00,68.15,68.18,68.13,68.13,38845.0,58.2029,58.2285,58.1858,58.1858,38845.0
2016-03-07 13:15:00,68.13,68.15,68.11,68.12,41594.0,58.1858,58.2029,58.1687,58.1773,41594.0
2016-03-07 13:20:00,68.13,68.13,67.97,67.98,55892.0,58.1858,58.1858,58.0492,58.0577,55892.0
2016-03-07 13:25:00,67.97,67.97,67.87,67.88,167051.0,58.0492,58.0492,57.9638,57.9723,167051.0
2016-03-07 13:30:00,67.88,67.88,67.76,67.77,110645.0,57.9723,57.9723,57.8698,57.8784,110645.0
2016-03-07 13:35:00,67.77,67.83,67.74,67.82,28571.0,57.8784,57.9296,57.8527,57.9211,28571.0
2016-03-07 13:40:00,67.82,67.86,67.79,67.84,58973.0,57.9211,57.9552,57.8954,57.9381,58973.0
2016-03-07 13:45:00,67.85,67.85,67.81,67.81,24494.0,57.9467,57.9467,57.9125,57.9125,24494.0
2016-03-07 13:50:00,67.82,67.87,67.81,67.84,35607.0,57.9211,57.9638,57.9125,57.9381,35607.0
2016-03-07 13:55:00,67.83,67.85,67.8,67.81,50411.0,57.9296,57.9467,57.904,57.9125,50411.0
2016-03-07 14:00:00,67.81,67.87,67.73,67.74,61933.0,57.9125,57.9638,57.8442,57.8527,61933.0
2016-03-07 14:05:00,67.74,67.81,67.73,67.76,70456.0,57.8527,57.9125,57.8442,57.8698,70456.0
2016-03-07 14:10:00,67.76,67.82,67.74,67.78,143590.0,57.8698,57.9211,57.8527,57.8869,143590.0
2016-03-07 14:15:00,67.77,67.78,67.66,67.66,115553.0,57.8784,57.8869,57.7844,57.7844,115553.0
2016-03-07 14:20:00,67.66,67.73,67.62,67.7,64111.0,57.7844,57.8442,57.7503,57.8186,64111.0
2016-03-07 14:25:00,67.7,67.72,67.63,67.65,76564.0,57.8186,57.8357,57.7588,57.7759,76564.0
2016-03-07 14:30:00,67.65,67.7,67.63,67.63,116125.0,57.7759,57.8186,57.7588,57.7588,116125.0
2016-03-07 14:35:00,67.62,67.63,67.52,67.59,87153.0,57.7503,57.7588,57.6649,57.7246,87153.0
2016-03-07 14:40:00,67.58,67.65,67.57,67.65,108007.0,57.7161,57.7759,57.7076,57.7759,108007.0
2016-03-07 14:45:00,67.65,67.72,67.64,67.68,132413.0,57.7759,57.8357,57.7673,57.8015,132413.0
2016-03-07 14:50:00,67.69,67.72,67.67,67.69,48541.0,57.81,57.8357,57.793,57.81,48541.0
2016-03-07 14:55:00,67.68,67.71,67.66,67.69,42660.0,57.8015,57.8271,57.7844,57.81,42660.0
2016-03-07 15:00:00,67.69,67.69,67.61,67.61,94460.0,57.81,57.81,57.7417,57.7417,94460.0
2016-03-07 15:05:00,67.61,67.68,67.58,67.68,105827.0,57.7417,57.8015,57.7161,57.8015,105827.0
2016-03-07 15:10:00,67.69,67.74,67.67,67.69,93760.0,57.81,57.8527,57.793,57.81,93760.0
2016-03-07 15:15:00,67.7,67.77,67.69,67.77,185809.0,57.8186,57.8784,57.81,57.8784,185809.0
2016-03-07 15:20:00,67.76,67.8,67.72,67.8,262808.0,57.8698,57.904,57.8357,57.904,262808.0
2016-03-07 15:25:00,67.79,67.85,67.78,67.83,189765.0,57.8954,57.9467,57.8869,57.9296,189765.0
2016-03-07 15:30:00,67.83,67.92,67.8,67.83,155677.0,57.9296,58.0065,57.904,57.9296,155677.0
2016-03-07 15:35:00,67.83,67.95,67.82,67.91,135055.0,57.9296,58.0321,57.9211,57.9979,135055.0
2016-03-07 15:40:00,67.91,67.94,67.87,67.87,163437.0,57.9979,58.0236,57.9638,57.9638,163437.0
2016-03-07 15:45:00,67.87,67.91,67.78,67.81,230077.0,57.9638,57.9979,57.8869,57.9125,230077.0
2016-03-07 15:50:00,67.81,67.89,67.81,67.85,233158.0,57.9125,57.9809,57.9125,57.9467,233158.0
2016-03-07 15:55:00,67.85,67.97,67.79,67.96,569845.0,57.9467,58.0492,57.8954,58.0406,569845.0
2016-03-08 09:30:00,67.55,67.77,67.51,67.53,157708.0,57.6905,57.8784,57.6563,57.6734,157708.0
2016-03-08 09:35:00,67.52,67.6,67.47,67.53,291412.0,57.6649,57.7332,57.6222,57.6734,291412.0
2016-03-08 09:40:00,67.52,67.56,67.44,67.45,101152.0,57.6649,57.699,57.5965,57.6051,101152.0
2016-03-08 09:45:00,67.45,67.51,67.43,67.48,348502.0,57.6051,57.6563,57.588,57.6307,348502.0
2016-03-08 09:50:00,67.47,67.62,67.47,67.59,125499.0,57.6222,57.7503,57.6222,57.7246,125499.0
2016-03-08 09:55:00,67.6,67.67,67.54,67.55,213390.0,57.7332,57.793,57.6819,57.6905,213390.0
2016-03-08 10:00:00,67.54,67.56,67.46,67.54,68397.0,57.6819,57.699,57.6136,57.6819,68397.0
2016-03-08 10:05:00,67.53,67.55,67.41,67.41,57874.0,57.6734,57.6905,57.5709,57.5709,57874.0
2016-03-08 10:10:00,67.41,67.5,67.4,67.47,263113.0,57.5709,57.6478,57.5624,57.6222,263113.0
2016-03-08 10:15:00,67.47,67.6,67.46,67.54,68393.0,57.6222,57.7332,57.6136,57.6819,68393.0
2016-03-08 10:20:00,67.54,67.66,67.51,67.51,70102.0,57.6819,57.7844,57.6563,57.6563,70102.0
2016-03-08 10:25:00,67.5,67.5,67.41,67.43,57827.0,57.6478,57.6478,57.5709,57.588,57827.0
2016-03-08 10:30:00,67.42,67.47,67.37,67.45,89072.0,57.5795,57.6222,57.5367,57.6051,89072.0
2016-03-08 10:35:00,67.45,67.51,67.41,67.45,134639.0,57.6051,57.6563,57.5709,57.6051,134639.0
2016-03-08 10:40:00,67.44,67.44,67.3,67.32,48047.0,57.5965,57.5965,57.477,57.494,48047.0
2016-03-08 10:45:00,67.32,67.34,67.22,67.26,235211.0,57.494,57.5111,57.4086,57.4428,235211.0
2016-03-08 10:50:00,67.25,67.39,67.25,67.37,255326.0,57.4343,57.5538,57.4343,57.5367,255326.0
2016-03-08 10:55:00,67.38,67.44,67.34,67.44,160915.0,57.5453,57.5965,57.5111,57.5965,160915.0
2016-03-08 11:00:00,67.45,67.5,67.42,67.5,50621.0,57.6051,57.6478,57.5795,57.6478,50621.0
2016-03-08 11:05:00,67.49,67.59,67.47,67.55,78681.0,57.6392,57.7246,57.6222,57.6905,78681.0
2016-03-08 11:10:00,67.55,67.56,67.44,67.44,43565.0,57.6905,57.699,57.5965,57.5965,43565.0
2016-03-08 11:15:00,67.44,67.55,67.44,67.47,33780.0,57.5965,57.6905,57.5965,57.6222,33780.0
2016-03-08 11:20:00,67.46,67.51,67.39,67.43,134156.0,57.6136,57.6563,57.5538,57.588,134156.0
2016-03-08 11:25:00,67.44,67.56,67.43,67.51,33855.0,57.5965,57.699,57.588,57.6563,33855.0
2016-03-08 11:30:00,67.5,67.56,67.46,67.46,55933.0,57.6478,57.699,57.6136,57.6136,55933.0
2016-03-08 11:35:00,67.46,67.49,67.42,67.43,37775.0,57.6136,57.6392,57.5795,57.588,37775.0
2016-03-08 11:40:00,67.43,67.44,67.38,67.4,51761.0,57.588,57.5965,57.5453,57.5624,51761.0
2016-03-08 11:45:00,67.4,67.48,67.39,67.43,46637.0,57.5624,57.6307,57.5538,57.588,46637.0
2016-03-08 11:50:00,67.44,67.61,67.44,67.53,93939.0,57.5965,57.7417,57.5965,57.6734,93939.0
2016-03-08 11:55:00,67.53,67.58,67.53,67.54,35508.0,57.6734,57.7161,57.6734,57.6819,35508.0
2016-03-08 12:00:00,67.55,67.57,67.47,67.49,51194.0,57.6905,57.7076,57.6222,57.6392,51194.0
2016-03-08 12:05:00,67.5,67.56,67.49,67.52,28410.0,57.6478,57.699,57.6392,57.6649,28410.0
2016-03-08 12:10:00,67.53,67.58,67.52,67.54,46515.0,57.6734,57.7161,57.6649,57.6819,46515.0
2016-03-08 12:15:00,67.54,67.61,67.51,67.59,54773.0,57.6819,57.7417,57.6563,57.7246,54773.0
2016-03-08 12:20:00,67.58,67.63,67.57,67.62,23511.0,57.7161,57.7588,57.7076,57.7503,23511.0
2016-03-08 12:25:00,67.62,67.65,67.57,67.58,37500.0,57.7503,57.7759,57.7076,57.7161,37500.0
2016-03-08 12:30:00,67.59,67.62,67.51,67.51,24188.0,57.7246,57.7503,57.6563,57.6563,24188.0
2016-03-08 12:35:00,67.52,67.53,67.48,67.5,38912.0,57.6649,57.6734,57.6307,57.6478,38912.0
2016-03-08 12:40:00,67.49,67.55,67.49,67.53,18667.0,57.6392,57.6905,57.6392,57.6734,18667.0
2016-03-08 12:45:00,67.53,67.53,67.43,67.49,38492.0,57.6734,57.6734,57.588,57.6392,38492.0
2016-03-08 12:50:00,67.48,67.48,67.44,67.44,77995.0,57.6307,57.6307,57.5965,57.5965,77995.0
2016-03-08 12:55:00,67.45,67.51,67.44,67.51,130322.0,57.6051,57.6563,57.5965,57.6563,130322.0
2016-03-08 13:00:00,67.51,67.53,67.49,67.53,65169.0,57.6563,57.6734,57.6392,57.6734,65169.0
2016-03-08 13:05:00,67.53,67.54,67.48,67.5,21650.0,57.6734,57.6819,57.6307,57.6478,21650.0
2016-03-08 13:10:00,67.5,67.5,67.42,67.44,57014.0,57.6478,57.6478,57.5795,57.5965,57014.0
2016-03-08 13:15:00,67.43,67.51,67.42,67.48,30017.0,57.588,57.6563,57.5795,57.6307,30017.0
2016-03-08 13:20:00,67.48,67.59,67.47,67.56,35213.0,57.6307,57.7246,57.6222,57.699,35213.0
2016-03-08 13:25:00,67.56,67.61,67.55,67.59,80433.0,57.699,57.7417,57.6905,57.7246,80433.0
2016-03-08 13:30:00,67.59,67.62,67.58,67.59,48887.0,57.7246,57.7503,57.7161,57.7246,48887.0
2016-03-08 13:35:00,67.59,67.65,67.58,67.63,39555.0,57.7246,57.7759,57.7161,57.7588,39555.0
2016-03-08 13:40:00,67.65,67.65,67.54,67.55,30081.0,57.7759,57.7759,57.6819,57.6905,30081.0
2016-03-08 13:45:00,67.54,67.56,67.51,67.52,48777.0,57.6819,57.699,57.6563,57.6649,48777.0
2016-03-08 13:50:00,67.52,67.53,67.48,67.5,40010.0,57.6649,57.6734,57.6307,57.6478,40010.0
2016-03-08 13:55:00,67.49,67.53,67.49,67.52,38004.0,57.6392,57.6734,57.6392,57.6649,38004.0
2016-03-08 14:00:00,67.51,67.52,67.44,67.52,37018.0,57.6563,57.6649,57.5965,57.6649,37018.0
2016-03-08 14:05:00,67.52,67.56,67.5,67.55,58687.0,57.6649,57.699,57.6478,57.6905,58687.0
2016-03-08 14:10:00,67.55,67.58,67.53,67.56,42536.0,57.6905,57.7161,57.6734,57.699,42536.0
2016-03-08 14:15:00,67.56,67.57,67.49,67.52,27118.0,57.699,57.7076,57.6392,57.6649,27118.0
2016-03-08 14:20:00,67.51,67.53,67.41,67.41,41872.0,57.6563,57.6734,57.5709,57.5709,41872.0
2016-03-08 14:25:00,67.41,67.42,67.33,67.39,77959.0,57.5709,57.5795,57.5026,57.5538,77959.0
2016-03-08 14:30:00,67.39,67.45,67.38,67.45,30942.0,57.5538,57.6051,57.5453,57.6051,30942.0
2016-03-08 14:35:00,67.45,67.45,67.37,67.4,38000.0,57.6051,57.6051,57.5367,57.5624,38000.0
2016-03-08 14:40:00,67.4,67.4,67.34,67.38,76676.0,57.5624,57.5624,57.5111,57.5453,76676.0
2016-03-08 14:45:00,67.39,67.42,67.35,67.36,29361.0,57.5538,57.5795,57.5197,57.5282,29361.0
2016-03-08 14:50:00,67.36,67.37,67.29,67.35,79482.0,57.5282,57.5367,57.4684,57.5197,79482.0
2016-03-08 14:55:00,67.34,67.37,67.31,67.35,42415.0,57.5111,57.5367,57.4855,57.5197,42415.0
2016-03-08 15:00:00,67.35,67.38,67.29,67.29,52343.0,57.5197,57.5453,57.4684,57.4684,52343.0
2016-03-08 15:05:00,67.29,67.31,67.26,67.28,48276.0,57.4684,57.4855,57.4428,57.4599,48276.0
2016-03-08 15:10:00,67.28,67.33,67.25,67.29,59492.0,57.4599,57.5026,57.4343,57.4684,59492.0
2016-03-08 15:15:00,67.29,67.31,67.22,67.24,95700.0,57.4684,57.4855,57.4086,57.4257,95700.0
2016-03-08 15:20:00,67.23,67.29,67.21,67.29,135520.0,57.4172,57.4684,57.4001,57.4684,135520.0
2016-03-08 15:25:00,67.29,67.29,67.18,67.18,105047.0,57.4684,57.4684,57.3745,57.3745,105047.0
2016-03-08 15:30:00,67.19,67.24,67.18,67.23,99823.0,57.383,57.4257,57.3745,57.4172,99823.0
2016-03-08 15:35:00,67.23,67.25,67.18,67.19,134607.0,57.4172,57.4343,57.3745,57.383,134607.0
2016-03-08 15:40:00,67.19,67.25,67.17,67.21,176520.0,57.383,57.4343,57.3659,57.4001,176520.0
2016-03-08 15:45:00,67.21,67.26,67.19,67.23,245980.0,57.4001,57.4428,57.383,57.4172,245980.0
2016-03-08 15:50:00,67.23,67.24,67.11,67.14,286011.0,57.4172,57.4257,57.3147,57.3403,286011.0
2016-03-08 15:55:00,67.13,67.16,67.03,67.11,732202.0,57.3318,57.3574,57.2464,57.3147,732202.0
2016-03-09 09:30:00,67.3,67.53,67.3,67.43,157452.0,57.477,57.6734,57.477,57.588,157452.0
2016-03-09 09:35:00,67.42,67.43,67.21,67.23,177570.0,57.5795,57.588,57.4001,57.4172,177570.0
2016-03-09 09:40:00,67.23,67.24,67.12,67.19,203357.0,57.4172,57.4257,57.3232,57.383,203357.0
2016-03-09 09:45:00,67.19,67.19,67.01,67.12,2134568.0,57.383,57.383,57.2293,57.3232,2134568.0
2016-03-09 09:50:00,67.12,67.15,67.05,67.12,204888.0,57.3232,57.3489,57.2635,57.3232,204888.0
2016-03-09 09:55:00,67.11,67.18,67.09,67.17,139793.0,57.3147,57.3745,57.2976,57.3659,139793.0
2016-03-09 10:00:00,67.17,67.25,67.13,67.16,95110.0,57.3659,57.4343,57.3318,57.3574,95110.0
2016-03-09 10:05:00,67.17,67.19,67.02,67.05,170837.0,57.3659,57.383,57.2378,57.2635,170837.0
2016-03-09 10:10:00,67.03,67.09,67.01,67.05,76539.0,57.2464,57.2976,57.2293,57.2635,76539.0
2016-03-09 10:15:00,67.05,67.12,67.02,67.07,143954.0,57.2635,57.3232,57.2378,57.2805,143954.0
2016-03-09 10:20:00,67.03,67.12,67.03,67.1,256960.0,57.2464,57.3232,57.2464,57.3062,256960.0
2016-03-09 10:25:00,67.1,67.11,67.05,67.11,128783.0,57.3062,57.3147,57.2635,57.3147,128783.0
2016-03-09 10:30:00,67.12,67.18,67.08,67.14,183392.0,57.3232,57.3745,57.2891,57.3403,183392.0
2016-03-09 10:35:00,67.15,67.27,67.13,67.2,181670.0,57.3489,57.4513,57.3318,57.3916,181670.0
2016-03-09 10:40:00,67.19,67.21,67.16,67.17,142209.0,57.383,57.4001,57.3574,57.3659,142209.0
2016-03-09 10:45:00,67.17,67.19,67.12,67.12,121885.0,57.3659,57.383,57.3232,57.3232,121885.0
2016-03-09 10:50:00,67.12,67.12,66.83,66.86,330170.0,57.3232,57.3232,57.0756,57.1012,330170.0
2016-03-09 10:55:00,66.86,66.87,66.78,66.84,173198.0,57.1012,57.1097,57.0329,57.0841,173198.0
2016-03-09 11:00:00,66.84,66.91,66.83,66.87,205748.0,57.0841,57.1439,57.0756,57.1097,205748.0
2016-03-09 11:05:00,66.87,66.89,66.78,66.8,118898.0,57.1097,57.1268,57.0329,57.0499,118898.0
2016-03-09 11:10:00,66.8,66.9,66.79,66.9,118406.0,57.0499,57.1353,57.0414,57.1353,118406.0
2016-03-09 11:15:00,66.9,67.01,66.89,66.99,254884.0,57.1353,57.2293,57.1268,57.2122,254884.0
2016-03-09 11:20:00,67.0,67.02,66.93,66.98,114956.0,57.2208,57.2378,57.161,57.2037,114956.0
2016-03-09 11:25:00,67.0,67.04,66.99,67.01,120388.0,57.2208,57.2549,57.2122,57.2293,120388.0
2016-03-09 11:30:00,67.02,67.07,66.98,67.01,133787.0,57.2378,57.2805,57.2037,57.2293,133787.0
2016-03-09 11:35:00,67.0,67.03,66.97,67.01,121320.0,57.2208,57.2464,57.1951,57.2293,121320.0
2016-03-09 11:40:00,67.02,67.06,67.01,67.06,106811.0,57.2378,57.272,57.2293,57.272,106811.0
2016-03-09 11:45:00,67.07,67.08,67.03,67.07,80035.0,57.2805,57.2891,57.2464,57.2805,80035.0
2016-03-09 11:50:00,67.07,67.09,67.03,67.07,116218.0,57.2805,57.2976,57.2464,57.2805,116218.0
2016-03-09 11:55:00,67.07,67.15,67.02,67.14,135764.0,57.2805,57.3489,57.2378,57.3403,135764.0
2016-03-09 12:00:00,67.13,67.14,67.09,67.13,170121.0,57.3318,57.3403,57.2976,57.3318,170121.0
2016-03-09 12:05:00,67.12,67.18,67.11,67.15,76856.0,57.3232,57.3745,57.3147,57.3489,76856.0
2016-03-09 12:10:00,67.14,67.17,67.12,67.15,74547.0,57.3403,57.3659,57.3232,57.3489,74547.0
2016-03-09 12:15:00,67.15,67.18,67.14,67.16,81584.0,57.3489,57.3745,57.3403,57.3574,81584.0
2016-03-09 12:20:00,67.16,67.2,67.13,67.19,55804.0,57.3574,57.3916,57.3318,57.383,55804.0
2016-03-09 12:25:00,67.18,67.2,67.15,67.2,60586.0,57.3745,57.3916,57.3489,57.3916,60586.0
2016-03-09 12:30:00,67.2,67.22,67.16,67.18,170780.0,57.3916,57.4086,57.3574,57.3745,170780.0
2016-03-09 12:35:00,67.19,67.2,67.08,67.15,79471.0,57.383,57.3916,57.2891,57.3489,79471.0
2016-03-09 12:40:00,67.15,67.17,67.08,67.09,98287.0,57.3489,57.3659,57.2891,57.2976,98287.0
2016-03-09 12:45:00,67.09,67.09,66.97,66.98,123603.0,57.2976,57.2976,57.1951,57.2037,123603.0
2016-03-09 12:50:00,66.98,67.01,66.96,67.0,134281.0,57.2037,57.2293,57.1866,57.2208,134281.0
2016-03-09 12:55:00,66.99,67.02,66.98,67.02,98409.0,57.2122,57.2378,57.2037,57.2378,98409.0
2016-03-09 13:00:00,67.01,67.02,66.96,67.02,84767.0,57.2293,57.2378,57.1866,57.2378,84767.0
2016-03-09 13:05:00,67.02,67.04,66.99,67.02,116620.0,57.2378,57.2549,57.2122,57.2378,116620.0
2016-03-09 13:10:00,67.02,67.09,67.01,67.09,69260.0,57.2378,57.2976,57.2293,57.2976,69260.0
2016-03-09 13:15:00,67.09,67.11,67.05,67.07,99256.0,57.2976,57.3147,57.2635,57.2805,99256.0
2016-03-09 13:20:00,67.08,67.08,67.04,67.07,151316.0,57.2891,57.2891,57.2549,57.2805,151316.0
2016-03-09 13:25:00,67.06,67.09,67.05,67.08,94400.0,57.272,57.2976,57.2635,57.2891,94400.0
2016-03-09 13:30:00,67.08,67.12,67.07,67.08,38008.0,57.2891,57.3232,57.2805,57.2891,38008.0
2016-03-09 13:35:00,67.08,67.13,67.07,67.07,194409.0,57.2891,57.3318,57.2805,57.2805,194409.0
2016-03-09 13:40:00,67.07,67.08,66.98,66.99,469969.0,57.2805,57.2891,57.2037,57.2122,469969.0
2016-03-09 13:45:00,67.0,67.1,66.99,67.09,101600.0,57.2208,57.3062,57.2122,57.2976,101600.0
2016-03-09 13:50:00,67.08,67.11,67.07,67.09,83739.0,57.2891,57.3147,57.2805,57.2976,83739.0
2016-03-09 13:55:00,67.09,67.14,67.06,67.12,101614.0,57.2976,57.3403,57.272,57.3232,101614.0
2016-03-09 14:00:00,67.12,67.15,67.09,67.11,80361.0,57.3232,57.3489,57.2976,57.3147,80361.0
2016-03-09 14:05:00,67.11,67.15,67.1,67.14,160682.0,57.3147,57.3489,57.3062,57.3403,160682.0
2016-03-09 14:10:00,67.15,67.16,67.09,67.1,255677.0,57.3489,57.3574,57.2976,57.3062,255677.0
2016-03-09 14:15:00,67.1,67.12,67.08,67.11,51547.0,57.3062,57.3232,57.2891,57.3147,51547.0
2016-03-09 14:20:00,67.1,67.1,67.02,67.07,114134.0,57.3062,57.3062,57.2378,57.2805,114134.0
2016-03-09 14:25:00,67.07,67.13,67.07,67.12,98325.0,57.2805,57.3318,57.2805,57.3232,98325.0
2016-03-09 14:30:00,67.12,67.13,67.02,67.02,71886.0,57.3232,57.3318,57.2378,57.2378,71886.0
2016-03-09 14:35:00,67.02,67.1,67.02,67.08,71541.0,57.2378,57.3062,57.2378,57.2891,71541.0
2016-03-09 14:40:00,67.08,67.1,67.07,67.1,50572.0,57.2891,57.3062,57.2805,57.3062,50572.0
2016-03-09 14:45:00,67.1,67.14,67.08,67.12,255451.0,57.3062,57.3403,57.2891,57.3232,255451.0
2016-03-09 14:50:00,67.12,67.15,67.08,67.13,73482.0,57.3232,57.3489,57.2891,57.3318,73482.0
2016-03-09 14:55:00,67.12,67.16,67.11,67.15,79485.0,57.3232,57.3574,57.3147,57.3489,79485.0
2016-03-09 15:00:00,67.15,67.17,67.12,67.14,86503.0,57.3489,57.3659,57.3232,57.3403,86503.0
2016-03-09 15:05:00,67.13,67.15,67.05,67.06,82350.0,57.3318,57.3489,57.2635,57.272,82350.0
2016-03-09 15:10:00,67.06,67.08,67.02,67.06,79918.0,57.272,57.2891,57.2378,57.272,79918.0
2016-03-09 15:15:00,67.06,67.1,67.04,67.05,88140.0,57.272,57.3062,57.2549,57.2635,88140.0
2016-03-09 15:20:00,67.05,67.06,67.01,67.06,159785.0,57.2635,57.272,57.2293,57.272,159785.0
2016-03-09 15:25:00,67.06,67.13,67.04,67.11,121303.0,57.272,57.3318,57.2549,57.3147,121303.0
2016-03-09 15:30:00,67.11,67.17,67.06,67.14,201195.0,57.3147,57.3659,57.272,57.3403,201195.0
2016-03-09 15:35:00,67.14,67.17,67.11,67.14,148075.0,57.3403,57.3659,57.3147,57.3403,148075.0
2016-03-09 15:40:00,67.14,67.2,67.09,67.16,179123.0,57.3403,57.3916,57.2976,57.3574,179123.0
2016-03-09 15:45:00,67.16,67.17,67.12,67.14,288637.0,57.3574,57.3659,57.3232,57.3403,288637.0
2016-03-09 15:50:00,67.14,67.15,67.07,67.09,644839.0,57.3403,57.3489,57.2805,57.2976,644839.0
2016-03-09 15:55:00,67.09,67.22,67.04,67.21,590145.0,57.2976,57.4086,57.2549,57.4001,590145.0
2016-03-10 09:30:00,67.57,67.62,67.29,67.57,269914.0,57.7076,57.7503,57.4684,57.7076,269914.0
2016-03-10 09:35:00,67.57,67.69,67.45,67.68,291124.0,57.7076,57.81,57.6051,57.8015,291124.0
2016-03-10 09:40:00,67.68,67.68,67.55,67.64,109405.0,57.8015,57.8015,57.6905,57.7673,109405.0
2016-03-10 09:45:00,67.64,67.77,67.57,67.77,278269.0,57.7673,57.8784,57.7076,57.8784,278269.0
2016-03-10 09:50:00,67.77,67.85,67.71,67.82,511769.0,57.8784,57.9467,57.8271,57.9211,511769.0
2016-03-10 09:55:00,67.82,67.92,67.8,67.89,232440.0,57.9211,58.0065,57.904,57.9809,232440.0
2016-03-10 10:00:00,67.9,68.03,67.88,67.93,435730.0,57.9894,58.1004,57.9723,58.015,435730.0
2016-03-10 10:05:00,67.93,67.93,67.8,67.82,154218.0,58.015,58.015,57.904,57.9211,154218.0
2016-03-10 10:10:00,67.82,67.85,67.71,67.82,128886.0,57.9211,57.9467,57.8271,57.9211,128886.0
2016-03-10 10:15:00,67.83,67.92,67.82,67.83,111751.0,57.9296,58.0065,57.9211,57.9296,111751.0
2016-03-10 10:20:00,67.82,67.9,67.76,67.85,73968.0,57.9211,57.9894,57.8698,57.9467,73968.0
2016-03-10 10:25:00,67.84,67.88,67.79,67.81,50805.0,57.9381,57.9723,57.8954,57.9125,50805.0
2016-03-10 10:30:00,67.81,67.81,67.49,67.52,172677.0,57.9125,57.9125,57.6392,57.6649,172677.0
2016-03-10 10:35:00,67.52,67.57,67.43,67.55,148574.0,57.6649,57.7076,57.588,57.6905,148574.0
2016-03-10 10:40:00,67.54,67.68,67.46,67.67,158872.0,57.6819,57.8015,57.6136,57.793,158872.0
2016-03-10 10:45:00,67.67,67.69,67.55,67.57,530316.0,57.793,57.81,57.6905,57.7076,530316.0
2016-03-10 10:50:00,67.56,67.68,67.54,67.63,95324.0,57.699,57.8015,57.6819,57.7588,95324.0
2016-03-10 10:55:00,67.62,67.63,67.38,67.41,189236.0,57.7503,57.7588,57.5453,57.5709,189236.0
2016-03-10 11:00:00,67.41,67.45,67.3,67.35,175290.0,57.5709,57.6051,57.477,57.5197,175290.0
2016-03-10 11:05:00,67.35,67.5,67.35,67.49,330990.0,57.5197,57.6478,57.5197,57.6392,330990.0
2016-03-10 11:10:00,67.48,67.49,67.36,67.39,101696.0,57.6307,57.6392,57.5282,57.5538,101696.0
2016-03-10 11:15:00,67.39,67.39,67.24,67.25,57717.0,57.5538,57.5538,57.4257,57.4343,57717.0
2016-03-10 11:20:00,67.24,67.25,67.15,67.17,189178.0,57.4257,57.4343,57.3489,57.3659,189178.0
2016-03-10 11:25:00,67.17,67.27,67.11,67.24,172811.0,57.3659,57.4513,57.3147,57.4257,172811.0
2016-03-10 11:30:00,67.25,67.26,67.04,67.13,107113.0,57.4343,57.4428,57.2549,57.3318,107113.0
2016-03-10 11:35:00,67.13,67.26,67.09,67.2,125088.0,57.3318,57.4428,57.2976,57.3916,125088.0
2016-03-10 11:40:00,67.21,67.29,67.21,67.22,41816.0,57.4001,57.4684,57.4001,57.4086,41816.0
2016-03-10 11:45:00,67.2,67.27,67.17,67.26,56038.0,57.3916,57.4513,57.3659,57.4428,56038.0
2016-03-10 11:50:00,67.27,67.27,67.16,67.18,38926.0,57.4513,57.4513,57.3574,57.3745,38926.0
2016-03-10 11:55:00,67.19,67.24,67.14,67.15,45926.0,57.383,57.4257,57.3403,57.3489,45926.0
2016-03-10 12:00:00,67.15,67.29,67.13,67.25,145414.0,57.3489,57.4684,57.3318,57.4343,145414.0
2016-03-10 12:05:00,67.25,67.25,67.19,67.22,162700.0,57.4343,57.4343,57.383,57.4086,162700.0
2016-03-10 12:10:00,67.21,67.23,67.17,67.19,67352.0,57.4001,57.4172,57.3659,57.383,67352.0
2016-03-10 12:15:00,67.19,67.19,67.11,67.14,91617.0,57.383,57.383,57.3147,57.3403,91617.0
2016-03-10 12:20:00,67.15,67.16,67.07,67.09,173866.0,57.3489,57.3574,57.2805,57.2976,173866.0
2016-03-10 12:25:00,67.09,67.15,67.09,67.14,65674.0,57.2976,57.3489,57.2976,57.3403,65674.0
2016-03-10 12:30:00,67.15,67.15,67.06,67.08,69573.0,57.3489,57.3489,57.272,57.2891,69573.0
2016-03-10 12:35:00,67.07,67.08,66.92,66.93,107086.0,57.2805,57.2891,57.1524,57.161,107086.0
2016-03-10 12:40:00,66.93,66.97,66.85,66.86,61444.0,57.161,57.1951,57.0926,57.1012,61444.0
2016-03-10 12:45:00,66.85,66.99,66.84,66.91,99232.0,57.0926,57.2122,57.0841,57.1439,99232.0
2016-03-10 12:50:00,66.91,66.99,66.91,66.91,64566.0,57.1439,57.2122,57.1439,57.1439,64566.0
2016-03-10 12:55:00,66.91,66.97,66.89,66.94,92255.0,57.1439,57.1951,57.1268,57.1695,92255.0
2016-03-10 13:00:00,66.93,66.96,66.87,66.87,54105.0,57.161,57.1866,57.1097,57.1097,54105.0
2016-03-10 13:05:00,66.87,66.92,66.84,66.85,31993.0,57.1097,57.1524,57.0841,57.0926,31993.0
2016-03-10 13:10:00,66.84,66.86,66.76,66.81,59826.0,57.0841,57.1012,57.0158,57.0585,59826.0
2016-03-10 13:15:00,66.81,66.9,66.81,66.87,45314.0,57.0585,57.1353,57.0585,57.1097,45314.0
2016-03-10 13:20:00,66.88,66.91,66.85,66.88,45133.0,57.1183,57.1439,57.0926,57.1183,45133.0
2016-03-10 13:25:00,66.89,67.04,66.87,67.03,89462.0,57.1268,57.2549,57.1097,57.2464,89462.0
2016-03-10 13:30:00,67.01,67.03,66.97,67.0,117735.0,57.2293,57.2464,57.1951,57.2208,117735.0
2016-03-10 13:35:00,67.01,67.01,66.93,66.96,54773.0,57.2293,57.2293,57.161,57.1866,54773.0
2016-03-10 13:40:00,66.96,66.97,66.89,66.92,34116.0,57.1866,57.1951,57.1268,57.1524,34116.0
2016-03-10 13:45:00,66.91,66.92,66.87,66.87,20292.0,57.1439,57.1524,57.1097,57.1097,20292.0
2016-03-10 13:50:00,66.87,66.93,66.86,66.92,27324.0,57.1097,57.161,57.1012,57.1524,27324.0
2016-03-10 13:55:00,66.92,66.93,66.81,66.81,27095.0,57.1524,57.161,57.0585,57.0585,27095.0
2016-03-10 14:00:00,66.8,66.9,66.8,66.88,30722.0,57.0499,57.1353,57.0499,57.1183,30722.0
2016-03-10 14:05:00,66.88,66.89,66.79,66.8,83891.0,57.1183,57.1268,57.0414,57.0499,83891.0
2016-03-10 14:10:00,66.79,66.85,66.77,66.85,54344.0,57.0414,57.0926,57.0243,57.0926,54344.0
2016-03-10 14:15:00,66.84,66.91,66.82,66.9,15946.0,57.0841,57.1439,57.067,57.1353,15946.0
2016-03-10 14:20:00,66.9,66.99,66.87,66.99,57003.0,57.1353,57.2122,57.1097,57.2122,57003.0
2016-03-10 14:25:00,67.0,67.0,66.92,66.99,118191.0,57.2208,57.2208,57.1524,57.2122,118191.0
2016-03-10 14:30:00,66.99,67.04,66.96,67.01,42098.0,57.2122,57.2549,57.1866,57.2293,42098.0
2016-03-10 14:35:00,67.0,67.05,67.0,67.03,17024.0,57.2208,57.2635,57.2208,57.2464,17024.0
2016-03-10 14:40:00,67.03,67.16,67.03,67.13,69667.0,57.2464,57.3574,57.2464,57.3318,69667.0
2016-03-10 14:45:00,67.13,67.27,67.12,67.24,183306.0,57.3318,57.4513,57.3232,57.4257,183306.0
2016-03-10 14:50:00,67.24,67.35,67.22,67.23,523429.0,57.4257,57.5197,57.4086,57.4172,523429.0
2016-03-10 14:55:00,67.23,67.27,67.19,67.19,266558.0,57.4172,57.4513,57.383,57.383,266558.0
2016-03-10 15:00:00,67.2,67.27,67.12,67.13,66137.0,57.3916,57.4513,57.3232,57.3318,66137.0
2016-03-10 15:05:00,67.13,67.17,67.1,67.17,46260.0,57.3318,57.3659,57.3062,57.3659,46260.0
2016-03-10 15:10:00,67.16,67.27,67.1,67.25,79487.0,57.3574,57.4513,57.3062,57.4343,79487.0
2016-03-10 15:15:00,67.26,67.33,67.22,67.26,129621.0,57.4428,57.5026,57.4086,57.4428,129621.0
2016-03-10 15:20:00,67.25,67.26,67.12,67.2,104845.0,57.4343,57.4428,57.3232,57.3916,104845.0
2016-03-10 15:25:00,67.2,67.46,67.18,67.42,441481.0,57.3916,57.6136,57.3745,57.5795,441481.0
2016-03-10 15:30:00,67.42,67.44,67.35,67.38,276384.0,57.5795,57.5965,57.5197,57.5453,276384.0
2016-03-10 15:35:00,67.38,67.38,67.24,67.26,271357.0,57.5453,57.5453,57.4257,57.4428,271357.0
2016-03-10 15:40:00,67.26,67.28,67.19,67.21,101180.0,57.4428,57.4599,57.383,57.4001,101180.0
2016-03-10 15:45:00,67.21,67.24,67.18,67.2,138185.0,57.4001,57.4257,57.3745,57.3916,138185.0
2016-03-10 15:50:00,67.2,67.25,67.17,67.22,101249.0,57.3916,57.4343,57.3659,57.4086,101249.0
2016-03-10 15:55:00,67.22,67.29,67.16,67.29,355264.0,57.4086,57.4684,57.3574,57.4684,355264.0
2016-03-11 09:30:00,67.71,67.86,67.66,67.85,572813.0,57.8271,57.9552,57.7844,57.9467,572813.0
2016-03-11 09:35:00,67.85,67.98,67.84,67.95,330529.0,57.9467,58.0577,57.9381,58.0321,330529.0
2016-03-11 09:40:00,67.95,68.01,67.92,67.98,399330.0,58.0321,58.0833,58.0065,58.0577,399330.0
2016-03-11 09:45:00,67.99,68.02,67.93,67.94,211012.0,58.0663,58.0919,58.015,58.0236,211012.0
2016-03-11 09:50:00,67.94,68.04,67.93,68.01,245157.0,58.0236,58.109,58.015,58.0833,245157.0
2016-03-11 09:55:00,68.0,68.02,67.95,68.0,265164.0,58.0748,58.0919,58.0321,58.0748,265164.0
2016-03-11 10:00:00,68.0,68.03,67.84,67.87,239209.0,58.0748,58.1004,57.9381,57.9638,239209.0
2016-03-11 10:05:00,67.88,67.9,67.79,67.79,56603.0,57.9723,57.9894,57.8954,57.8954,56603.0
2016-03-11 10:10:00,67.8,67.86,67.79,67.81,52109.0,57.904,57.9552,57.8954,57.9125,52109.0
2016-03-11 10:15:00,67.81,67.85,67.79,67.83,52936.0,57.9125,57.9467,57.8954,57.9296,52936.0
2016-03-11 10:20:00,67.83,67.85,67.79,67.84,34944.0,57.9296,57.9467,57.8954,57.9381,34944.0
2016-03-11 10:25:00,67.84,67.85,67.78,67.82,46698.0,57.9381,57.9467,57.8869,57.9211,46698.0
2016-03-11 10:30:00,67.84,67.94,67.83,67.94,73146.0,57.9381,58.0236,57.9296,58.0236,73146.0
2016-03-11 10:35:00,67.94,68.02,67.93,68.0,84619.0,58.0236,58.0919,58.015,58.0748,84619.0
2016-03-11 10:40:00,68.01,68.14,68.01,68.12,62464.0,58.0833,58.1944,58.0833,58.1773,62464.0
2016-03-11 10:45:00,68.12,68.14,68.1,68.1,48576.0,58.1773,58.1944,58.1602,58.1602,48576.0
2016-03-11 10:50:00,68.1,68.11,68.02,68.07,98395.0,58.1602,58.1687,58.0919,58.1346,98395.0
2016-03-11 10:55:00,68.07,68.07,68.0,68.06,29252.0,58.1346,58.1346,58.0748,58.126,29252.0
2016-03-11 11:00:00,68.05,68.15,68.04,68.14,52623.0,58.1175,58.2029,58.109,58.1944,52623.0
2016-03-11 11:05:00,68.14,68.14,68.11,68.13,54697.0,58.1944,58.1944,58.1687,58.1858,54697.0
2016-03-11 11:10:00,68.14,68.16,68.11,68.14,102057.0,58.1944,58.2114,58.1687,58.1944,102057.0
2016-03-11 11:15:00,68.14,68.25,68.13,68.23,250703.0,58.1944,58.2883,58.1858,58.2712,250703.0
2016-03-11 11:20:00,68.23,68.29,68.23,68.26,46285.0,58.2712,58.3225,58.2712,58.2968,46285.0
2016-03-11 11:25:00,68.28,68.3,68.26,68.27,43864.0,58.3139,58.331,58.2968,58.3054,43864.0
2016-03-11 11:30:00,68.27,68.29,68.25,68.28,97290.0,58.3054,58.3225,58.2883,58.3139,97290.0
2016-03-11 11:35:00,68.28,68.35,68.26,68.33,69315.0,58.3139,58.3737,58.2968,58.3566,69315.0
2016-03-11 11:40:00,68.33,68.33,68.28,68.28,76912.0,58.3566,58.3566,58.3139,58.3139,76912.0
2016-03-11 11:45:00,68.29,68.3,68.26,68.29,61341.0,58.3225,58.331,58.2968,58.3225,61341.0
2016-03-11 11:50:00,68.29,68.32,68.27,68.32,65089.0,58.3225,58.3481,58.3054,58.3481,65089.0
2016-03-11 11:55:00,68.32,68.39,68.31,68.34,265904.0,58.3481,58.4079,58.3395,58.3652,265904.0
2016-03-11 12:00:00,68.34,68.37,68.32,68.36,121739.0,58.3652,58.3908,58.3481,58.3822,121739.0
2016-03-11 12:05:00,68.36,68.4,68.33,68.34,29202.0,58.3822,58.4164,58.3566,58.3652,29202.0
2016-03-11 12:10:00,68.35,68.35,68.29,68.31,63595.0,58.3737,58.3737,58.3225,58.3395,63595.0
2016-03-11 12:15:00,68.31,68.39,68.29,68.39,69363.0,58.3395,58.4079,58.3225,58.4079,69363.0
2016-03-11 12:20:00,68.38,68.38,68.36,68.36,22277.0,58.3993,58.3993,58.3822,58.3822,22277.0
2016-03-11 12:25:00,68.35,68.38,68.34,68.36,93564.0,58.3737,58.3993,58.3652,58.3822,93564.0
2016-03-11 12:30:00,68.36,68.38,68.34,68.35,249274.0,58.3822,58.3993,58.3652,58.3737,249274.0
2016-03-11 12:35:00,68.34,68.36,68.31,68.32,163017.0,58.3652,58.3822,58.3395,58.3481,163017.0
2016-03-11 12:40:00,68.31,68.34,68.29,68.32,68509.0,58.3395,58.3652,58.3225,58.3481,68509.0
2016-03-11 12:45:00,68.31,68.33,68.28,68.31,87741.0,58.3395,58.3566,58.3139,58.3395,87741.0
2016-03-11 12:50:00,68.31,68.32,68.27,68.27,35920.0,58.3395,58.3481,58.3054,58.3054,35920.0
2016-03-11 12:55:00,68.27,68.27,68.22,68.23,72609.0,58.3054,58.3054,58.2627,58.2712,72609.0
2016-03-11 13:00:00,68.23,68.24,68.18,68.2,78858.0,58.2712,58.2798,58.2285,58.2456,78858.0
2016-03-11 13:05:00,68.2,68.2,68.15,68.17,50375.0,58.2456,58.2456,58.2029,58.22,50375.0
2016-03-11 13:10:00,68.17,68.22,68.17,68.22,33152.0,58.22,58.2627,58.22,58.2627,33152.0
2016-03-11 13:15:00,68.22,68.25,68.18,68.25,40513.0,58.2627,58.2883,58.2285,58.2883,40513.0
2016-03-11 13:20:00,68.24,68.26,68.21,68.24,21654.0,58.2798,58.2968,58.2541,58.2798,21654.0
2016-03-11 13:25:00,68.24,68.27,68.23,68.27,21495.0,58.2798,58.3054,58.2712,58.3054,21495.0
2016-03-11 13:30:00,68.27,68.27,68.24,68.27,20656.0,58.3054,58.3054,58.2798,58.3054,20656.0
2016-03-11 13:35:00,68.27,68.27,68.23,68.26,60792.0,58.3054,58.3054,58.2712,58.2968,60792.0
2016-03-11 13:40:00,68.26,68.28,68.24,68.28,118981.0,58.2968,58.3139,58.2798,58.3139,118981.0
2016-03-11 13:45:00,68.27,68.3,68.23,68.29,57414.0,58.3054,58.331,58.2712,58.3225,57414.0
2016-03-11 13:50:00,68.29,68.33,68.28,68.32,13805.0,58.3225,58.3566,58.3139,58.3481,13805.0
2016-03-11 13:55:00,68.33,68.37,68.33,68.36,80481.0,58.3566,58.3908,58.3566,58.3822,80481.0
2016-03-11 14:00:00,68.37,68.38,68.36,68.38,25578.0,58.3908,58.3993,58.3822,58.3993,25578.0
2016-03-11 14:05:00,68.39,68.42,68.36,68.37,45496.0,58.4079,58.4335,58.3822,58.3908,45496.0
2016-03-11 14:10:00,68.38,68.4,68.35,68.36,48264.0,58.3993,58.4164,58.3737,58.3822,48264.0
2016-03-11 14:15:00,68.35,68.37,68.34,68.36,99747.0,58.3737,58.3908,58.3652,58.3822,99747.0
2016-03-11 14:20:00,68.36,68.39,68.35,68.38,47035.0,58.3822,58.4079,58.3737,58.3993,47035.0
2016-03-11 14:25:00,68.38,68.42,68.37,68.39,36572.0,58.3993,58.4335,58.3908,58.4079,36572.0
2016-03-11 14:30:00,68.39,68.39,68.35,68.36,72307.0,58.4079,58.4079,58.3737,58.3822,72307.0
2016-03-11 14:35:00,68.35,68.37,68.34,68.34,64379.0,58.3737,58.3908,58.3652,58.3652,64379.0
2016-03-11 14:40:00,68.33,68.34,68.3,68.33,139797.0,58.3566,58.3652,58.331,58.3566,139797.0
2016-03-11 14:45:00,68.33,68.44,68.32,68.43,58456.0,58.3566,58.4506,58.3481,58.442,58456.0
2016-03-11 14:50:00,68.43,68.45,68.4,68.43,30800.0,58.442,58.4591,58.4164,58.442,30800.0
2016-03-11 14:55:00,68.44,68.44,68.39,68.43,26204.0,58.4506,58.4506,58.4079,58.442,26204.0
2016-03-11 15:00:00,68.42,68.49,68.42,68.48,73885.0,58.4335,58.4933,58.4335,58.4847,73885.0
2016-03-11 15:05:00,68.49,68.55,68.48,68.55,88976.0,58.4933,58.5445,58.4847,58.5445,88976.0
2016-03-11 15:10:00,68.56,68.58,68.52,68.53,356745.0,58.5531,58.5701,58.5189,58.5274,356745.0
2016-03-11 15:15:00,68.54,68.55,68.49,68.53,95361.0,58.536,58.5445,58.4933,58.5274,95361.0
2016-03-11 15:20:00,68.53,68.57,68.52,68.56,165966.0,58.5274,58.5616,58.5189,58.5531,165966.0
2016-03-11 15:25:00,68.55,68.56,68.51,68.52,167332.0,58.5445,58.5531,58.5104,58.5189,167332.0
2016-03-11 15:30:00,68.52,68.53,68.46,68.49,153520.0,58.5189,58.5274,58.4677,58.4933,153520.0
2016-03-11 15:35:00,68.49,68.5,68.46,68.49,313169.0,58.4933,58.5018,58.4677,58.4933,313169.0
2016-03-11 15:40:00,68.48,68.55,68.47,68.55,375190.0,58.4847,58.5445,58.4762,58.5445,375190.0
2016-03-11 15:45:00,68.55,68.59,68.51,68.56,348958.0,58.5445,58.5787,58.5104,58.5531,348958.0
2016-03-11 15:50:00,68.57,68.58,68.52,68.53,236804.0,58.5616,58.5701,58.5189,58.5274,236804.0
2016-03-11 15:55:00,68.53,68.6,68.5,68.58,487229.0,58.5274,58.5872,58.5018,58.5701,487229.0
2016-03-14 09:30:00,68.34,68.51,68.33,68.46,203130.0,58.3652,58.5104,58.3566,58.4677,203130.0
2016-03-14 09:35:00,68.46,68.56,68.43,68.56,157714.0,58.4677,58.5531,58.442,58.5531,157714.0
2016-03-14 09:40:00,68.55,68.56,68.46,68.48,66847.0,58.5445,58.5531,58.4677,58.4847,66847.0
2016-03-14 09:45:00,68.48,68.5,68.39,68.4,124487.0,58.4847,58.5018,58.4079,58.4164,124487.0
2016-03-14 09:50:00,68.4,68.41,68.29,68.33,131976.0,58.4164,58.425,58.3225,58.3566,131976.0
2016-03-14 09:55:00,68.33,68.41,68.22,68.23,115154.0,58.3566,58.425,58.2627,58.2712,115154.0
2016-03-14 10:00:00,68.23,68.32,68.22,68.29,58209.0,58.2712,58.3481,58.2627,58.3225,58209.0
2016-03-14 10:05:00,68.29,68.3,68.21,68.28,100852.0,58.3225,58.331,58.2541,58.3139,100852.0
2016-03-14 10:10:00,68.28,68.32,68.23,68.23,68568.0,58.3139,58.3481,58.2712,58.2712,68568.0
2016-03-14 10:15:00,68.25,68.27,68.18,68.23,84073.0,58.2883,58.3054,58.2285,58.2712,84073.0
2016-03-14 10:20:00,68.23,68.26,68.13,68.16,59553.0,58.2712,58.2968,58.1858,58.2114,59553.0
2016-03-14 10:25:00,68.16,68.2,68.15,68.2,71167.0,58.2114,58.2456,58.2029,58.2456,71167.0
2016-03-14 10:30:00,68.19,68.23,68.18,68.22,175087.0,58.2371,58.2712,58.2285,58.2627,175087.0
2016-03-14 10:35:00,68.21,68.29,68.19,68.2,58584.0,58.2541,58.3225,58.2371,58.2456,58584.0
2016-03-14 10:40:00,68.2,68.24,68.18,68.21,59508.0,58.2456,58.2798,58.2285,58.2541,59508.0
2016-03-14 10:45:00,68.2,68.25,68.19,68.2,95132.0,58.2456,58.2883,58.2371,58.2456,95132.0
2016-03-14 10:50:00,68.2,68.22,68.13,68.14,72167.0,58.2456,58.2627,58.1858,58.1944,72167.0
2016-03-14 10:55:00,68.13,68.18,68.12,68.17,65711.0,58.1858,58.2285,58.1773,58.22,65711.0
2016-03-14 11:00:00,68.18,68.24,68.16,68.22,59045.0,58.2285,58.2798,58.2114,58.2627,59045.0
2016-03-14 11:05:00,68.22,68.27,68.19,68.25,83985.0,58.2627,58.3054,58.2371,58.2883,83985.0
2016-03-14 11:10:00,68.26,68.31,68.25,68.31,37406.0,58.2968,58.3395,58.2883,58.3395,37406.0
2016-03-14 11:15:00,68.31,68.33,68.28,68.3,35316.0,58.3395,58.3566,58.3139,58.331,35316.0
2016-03-14 11:20:00,68.3,68.36,68.29,68.31,48944.0,58.331,58.3822,58.3225,58.3395,48944.0
2016-03-14 11:25:00,68.31,68.36,68.3,68.32,56398.0,58.3395,58.3822,58.331,58.3481,56398.0
2016-03-14 11:30:00,68.32,68.32,68.26,68.29,62923.0,58.3481,58.3481,58.2968,58.3225,62923.0
2016-03-14 11:35:00,68.29,68.34,68.27,68.33,34327.0,58.3225,58.3652,58.3054,58.3566,34327.0
2016-03-14 11:40:00,68.34,68.39,68.33,68.35,28646.0,58.3652,58.4079,58.3566,58.3737,28646.0
2016-03-14 11:45:00,68.35,68.36,68.3,68.33,30445.0,58.3737,58.3822,58.331,58.3566,30445.0
2016-03-14 11:50:00,68.33,68.36,68.32,68.34,45693.0,58.3566,58.3822,58.3481,58.3652,45693.0
2016-03-14 11:55:00,68.34,68.35,68.24,68.29,36412.0,58.3652,58.3737,58.2798,58.3225,36412.0
2016-03-14 12:00:00,68.29,68.37,68.28,68.37,64272.0,58.3225,58.3908,58.3139,58.3908,64272.0
2016-03-14 12:05:00,68.37,68.38,68.36,68.37,24626.0,58.3908,58.3993,58.3822,58.3908,24626.0
2016-03-14 12:10:00,68.37,68.39,68.34,68.38,64333.0,58.3908,58.4079,58.3652,58.3993,64333.0
2016-03-14 12:15:00,68.39,68.44,68.38,68.44,49296.0,58.4079,58.4506,58.3993,58.4506,49296.0
2016-03-14 12:20:00,68.44,68.45,68.39,68.41,36125.0,58.4506,58.4591,58.4079,58.425,36125.0
2016-03-14 12:25:00,68.41,68.42,68.38,68.39,25215.0,58.425,58.4335,58.3993,58.4079,25215.0
2016-03-14 12:30:00,68.39,68.42,68.38,68.42,35134.0,58.4079,58.4335,58.3993,58.4335,35134.0
2016-03-14 12:35:00,68.42,68.44,68.41,68.43,37412.0,58.4335,58.4506,58.425,58.442,37412.0
2016-03-14 12:40:00,68.44,68.44,68.39,68.43,40923.0,58.4506,58.4506,58.4079,58.442,40923.0
2016-03-14 12:45:00,68.43,68.45,68.4,68.4,41029.0,58.442,58.4591,58.4164,58.4164,41029.0
2016-03-14 12:50:00,68.4,68.42,68.38,68.39,57158.0,58.4164,58.4335,58.3993,58.4079,57158.0
2016-03-14 12:55:00,68.38,68.41,68.37,68.41,46216.0,58.3993,58.425,58.3908,58.425,46216.0
2016-03-14 13:00:00,68.4,68.43,68.38,68.41,55361.0,58.4164,58.442,58.3993,58.425,55361.0
2016-03-14 13:05:00,68.4,68.44,68.39,68.44,37677.0,58.4164,58.4506,58.4079,58.4506,37677.0
2016-03-14 13:10:00,68.44,68.46,68.43,68.44,26643.0,58.4506,58.4677,58.442,58.4506,26643.0
2016-03-14 13:15:00,68.44,68.44,68.41,68.42,18024.0,58.4506,58.4506,58.425,58.4335,18024.0
2016-03-14 13:20:00,68.43,68.44,68.4,68.44,65519.0,58.442,58.4506,58.4164,58.4506,65519.0
2016-03-14 13:25:00,68.42,68.44,68.4,68.42,16022.0,58.4335,58.4506,58.4164,58.4335,16022.0
2016-03-14 13:30:00,68.42,68.48,68.41,68.48,33939.0,58.4335,58.4847,58.425,58.4847,33939.0
2016-03-14 13:35:00,68.48,68.49,68.46,68.46,24284.0,58.4847,58.4933,58.4677,58.4677,24284.0
2016-03-14 13:40:00,68.46,68.49,68.44,68.48,68663.0,58.4677,58.4933,58.4506,58.4847,68663.0
2016-03-14 13:45:00,68.48,68.49,68.45,68.48,69600.0,58.4847,58.4933,58.4591,58.4847,69600.0
2016-03-14 13:50:00,68.48,68.53,68.47,68.53,32867.0,58.4847,58.5274,58.4762,58.5274,32867.0
2016-03-14 13:55:00,68.53,68.54,68.5,68.52,33645.0,58.5274,58.536,58.5018,58.5189,33645.0
2016-03-14 14:00:00,68.52,68.52,68.46,68.47,173975.0,58.5189,58.5189,58.4677,58.4762,173975.0
2016-03-14 14:05:00,68.47,68.48,68.42,68.44,65158.0,58.4762,58.4847,58.4335,58.4506,65158.0
2016-03-14 14:10:00,68.44,68.49,68.43,68.47,46337.0,58.4506,58.4933,58.442,58.4762,46337.0
2016-03-14 14:15:00,68.47,68.49,68.45,68.48,35374.0,58.4762,58.4933,58.4591,58.4847,35374.0
2016-03-14 14:20:00,68.49,68.54,68.47,68.52,43401.0,58.4933,58.536,58.4762,58.5189,43401.0
2016-03-14 14:25:00,68.53,68.53,68.49,68.52,34828.0,58.5274,58.5274,58.4933,58.5189,34828.0
2016-03-14 14:30:00,68.53,68.53,68.5,68.52,26759.0,58.5274,58.5274,58.5018,58.5189,26759.0
2016-03-14 14:35:00,68.51,68.53,68.47,68.49,69811.0,58.5104,58.5274,58.4762,58.4933,69811.0
2016-03-14 14:40:00,68.48,68.55,68.48,68.52,114521.0,58.4847,58.5445,58.4847,58.5189,114521.0
2016-03-14 14:45:00,68.53,68.56,68.52,68.53,39340.0,58.5274,58.5531,58.5189,58.5274,39340.0
2016-03-14 14:50:00,68.54,68.55,68.47,68.47,37686.0,58.536,58.5445,58.4762,58.4762,37686.0
2016-03-14 14:55:00,68.48,68.52,68.47,68.52,65305.0,58.4847,58.5189,58.4762,58.5189,65305.0
2016-03-14 15:00:00,68.52,68.52,68.47,68.48,20124.0,58.5189,58.5189,58.4762,58.4847,20124.0
2016-03-14 15:05:00,68.48,68.49,68.46,68.48,39563.0,58.4847,58.4933,58.4677,58.4847,39563.0
2016-03-14 15:10:00,68.48,68.51,68.46,68.48,77057.0,58.4847,58.5104,58.4677,58.4847,77057.0
2016-03-14 15:15:00,68.48,68.48,68.43,68.43,76564.0,58.4847,58.4847,58.442,58.442,76564.0
2016-03-14 15:20:00,68.43,68.48,68.43,68.48,53311.0,58.442,58.4847,58.442,58.4847,53311.0
2016-03-14 15:25:00,68.48,68.57,68.47,68.52,173961.0,58.4847,58.5616,58.4762,58.5189,173961.0
2016-03-14 15:30:00,68.52,68.52,68.42,68.44,386094.0,58.5189,58.5189,58.4335,58.4506,386094.0
2016-03-14 15:35:00,68.43,68.49,68.41,68.47,100730.0,58.442,58.4933,58.425,58.4762,100730.0
2016-03-14 15:40:00,68.48,68.5,68.43,68.44,112737.0,58.4847,58.5018,58.442,58.4506,112737.0
2016-03-14 15:45:00,68.44,68.49,68.44,68.44,119738.0,58.4506,58.4933,58.4506,58.4506,119738.0
2016-03-14 15:50:00,68.45,68.46,68.38,68.38,99350.0,58.4591,58.4677,58.3993,58.3993,99350.0
2016-03-14 15:55:00,68.37,68.45,68.32,68.33,295937.0,58.3908,58.4591,58.3481,58.3566,295937.0
2016-03-15 09:30:00,67.85,67.99,67.71,67.72,280193.0,57.9467,58.0663,57.8271,57.8357,280193.0
2016-03-15 09:35:00,67.73,67.76,67.55,67.58,102835.0,57.8442,57.8698,57.6905,57.7161,102835.0
2016-03-15 09:40:00,67.59,67.65,67.56,67.64,84914.0,57.7246,57.7759,57.699,57.7673,84914.0
2016-03-15 09:45:00,67.64,67.7,67.58,67.61,84710.0,57.7673,57.8186,57.7161,57.7417,84710.0
2016-03-15 09:50:00,67.59,67.6,67.5,67.51,41429.0,57.7246,57.7332,57.6478,57.6563,41429.0
2016-03-15 09:55:00,67.51,67.57,67.49,67.56,45492.0,57.6563,57.7076,57.6392,57.699,45492.0
2016-03-15 10:00:00,67.56,67.57,67.44,67.45,143224.0,57.699,57.7076,57.5965,57.6051,143224.0
2016-03-15 10:05:00,67.44,67.47,67.29,67.32,585303.0,57.5965,57.6222,57.4684,57.494,585303.0
2016-03-15 10:10:00,67.31,67.39,67.29,67.39,426508.0,57.4855,57.5538,57.4684,57.5538,426508.0
2016-03-15 10:15:00,67.41,67.43,67.28,67.32,173221.0,57.5709,57.588,57.4599,57.494,173221.0
2016-03-15 10:20:00,67.32,67.33,67.23,67.27,461280.0,57.494,57.5026,57.4172,57.4513,461280.0
2016-03-15 10:25:00,67.27,67.43,67.21,67.42,169672.0,57.4513,57.588,57.4001,57.5795,169672.0
2016-03-15 10:30:00,67.42,67.52,67.42,67.47,186593.0,57.5795,57.6649,57.5795,57.6222,186593.0
2016-03-15 10:35:00,67.48,67.55,67.46,67.49,323698.0,57.6307,57.6905,57.6136,57.6392,323698.0
2016-03-15 10:40:00,67.5,67.53,67.45,67.49,171101.0,57.6478,57.6734,57.6051,57.6392,171101.0
2016-03-15 10:45:00,67.49,67.49,67.34,67.34,411839.0,57.6392,57.6392,57.5111,57.5111,411839.0
2016-03-15 10:50:00,67.34,67.37,67.29,67.31,129065.0,57.5111,57.5367,57.4684,57.4855,129065.0
2016-03-15 10:55:00,67.3,67.36,67.28,67.36,99698.0,57.477,57.5282,57.4599,57.5282,99698.0
2016-03-15 11:00:00,67.35,67.37,67.3,67.31,103341.0,57.5197,57.5367,57.477,57.4855,103341.0
2016-03-15 11:05:00,67.31,67.36,67.27,67.36,73374.0,57.4855,57.5282,57.4513,57.5282,73374.0
2016-03-15 11:10:00,67.37,67.39,67.25,67.27,69169.0,57.5367,57.5538,57.4343,57.4513,69169.0
2016-03-15 11:15:00,67.26,67.29,67.23,67.25,156196.0,57.4428,57.4684,57.4172,57.4343,156196.0
2016-03-15 11:20:00,67.26,67.39,67.25,67.37,171834.0,57.4428,57.5538,57.4343,57.5367,171834.0
2016-03-15 11:25:00,67.37,67.41,67.33,67.41,73476.0,57.5367,57.5709,57.5026,57.5709,73476.0
2016-03-15 11:30:00,67.41,67.46,67.39,67.44,76851.0,57.5709,57.6136,57.5538,57.5965,76851.0
2016-03-15 11:35:00,67.43,67.49,67.39,67.4,160430.0,57.588,57.6392,57.5538,57.5624,160430.0
2016-03-15 11:40:00,67.41,67.45,67.39,67.43,62731.0,57.5709,57.6051,57.5538,57.588,62731.0
2016-03-15 11:45:00,67.42,67.48,67.41,67.42,96090.0,57.5795,57.6307,57.5709,57.5795,96090.0
2016-03-15 11:50:00,67.42,67.43,67.38,67.41,124964.0,57.5795,57.588,57.5453,57.5709,124964.0
2016-03-15 11:55:00,67.4,67.45,67.38,67.4,107585.0,57.5624,57.6051,57.5453,57.5624,107585.0
2016-03-15 12:00:00,67.41,67.42,67.37,67.37,78497.0,57.5709,57.5795,57.5367,57.5367,78497.0
2016-03-15 12:05:00,67.37,67.4,67.36,67.36,89455.0,57.5367,57.5624,57.5282,57.5282,89455.0
2016-03-15 12:10:00,67.37,67.43,67.36,67.42,56345.0,57.5367,57.588,57.5282,57.5795,56345.0
2016-03-15 12:15:00,67.42,67.45,67.39,67.45,85600.0,57.5795,57.6051,57.5538,57.6051,85600.0
2016-03-15 12:20:00,67.45,67.51,67.44,67.5,87985.0,57.6051,57.6563,57.5965,57.6478,87985.0
2016-03-15 12:25:00,67.49,67.52,67.47,67.52,70803.0,57.6392,57.6649,57.6222,57.6649,70803.0
2016-03-15 12:30:00,67.52,67.52,67.47,67.5,56730.0,57.6649,57.6649,57.6222,57.6478,56730.0
2016-03-15 12:35:00,67.5,67.52,67.45,67.46,99943.0,57.6478,57.6649,57.6051,57.6136,99943.0
2016-03-15 12:40:00,67.46,67.47,67.43,67.46,88679.0,57.6136,57.6222,57.588,57.6136,88679.0
2016-03-15 12:45:00,67.45,67.47,67.38,67.41,76567.0,57.6051,57.6222,57.5453,57.5709,76567.0
2016-03-15 12:50:00,67.4,67.41,67.35,67.35,37414.0,57.5624,57.5709,57.5197,57.5197,37414.0
2016-03-15 12:55:00,67.36,67.41,67.35,67.39,70816.0,57.5282,57.5709,57.5197,57.5538,70816.0
2016-03-15 13:00:00,67.39,67.39,67.35,67.36,296309.0,57.5538,57.5538,57.5197,57.5282,296309.0
2016-03-15 13:05:00,67.35,67.4,67.35,67.36,63165.0,57.5197,57.5624,57.5197,57.5282,63165.0
2016-03-15 13:10:00,67.37,67.42,67.36,67.37,392606.0,57.5367,57.5795,57.5282,57.5367,392606.0
2016-03-15 13:15:00,67.37,67.37,67.33,67.37,65991.0,57.5367,57.5367,57.5026,57.5367,65991.0
2016-03-15 13:20:00,67.36,67.39,67.35,67.38,69342.0,57.5282,57.5538,57.5197,57.5453,69342.0
2016-03-15 13:25:00,67.37,67.39,67.36,67.36,58271.0,57.5367,57.5538,57.5282,57.5282,58271.0
2016-03-15 13:30:00,67.37,67.42,67.36,67.38,68333.0,57.5367,57.5795,57.5282,57.5453,68333.0
2016-03-15 13:35:00,67.37,67.41,67.37,67.39,49425.0,57.5367,57.5709,57.5367,57.5538,49425.0
2016-03-15 13:40:00,67.4,67.42,67.38,67.39,62399.0,57.5624,57.5795,57.5453,57.5538,62399.0
2016-03-15 13:45:00,67.39,67.39,67.35,67.36,48843.0,57.5538,57.5538,57.5197,57.5282,48843.0
2016-03-15 13:50:00,67.36,67.41,67.34,67.4,58027.0,57.5282,57.5709,57.5111,57.5624,58027.0
2016-03-15 13:55:00,67.4,67.41,67.33,67.36,60432.0,57.5624,57.5709,57.5026,57.5282,60432.0
2016-03-15 14:00:00,67.36,67.38,67.34,67.34,117877.0,57.5282,57.5453,57.5111,57.5111,117877.0
2016-03-15 14:05:00,67.34,67.37,67.33,67.35,65058.0,57.5111,57.5367,57.5026,57.5197,65058.0
2016-03-15 14:10:00,67.35,67.37,67.33,67.36,115617.0,57.5197,57.5367,57.5026,57.5282,115617.0
2016-03-15 14:15:00,67.36,67.38,67.3,67.31,70851.0,57.5282,57.5453,57.477,57.4855,70851.0
2016-03-15 14:20:00,67.31,67.32,67.27,67.27,150805.0,57.4855,57.494,57.4513,57.4513,150805.0
2016-03-15 14:25:00,67.28,67.31,67.26,67.28,136956.0,57.4599,57.4855,57.4428,57.4599,136956.0
2016-03-15 14:30:00,67.28,67.31,67.25,67.31,187835.0,57.4599,57.4855,57.4343,57.4855,187835.0
2016-03-15 14:35:00,67.32,67.32,67.26,67.27,80149.0,57.494,57.494,57.4428,57.4513,80149.0
2016-03-15 14:40:00,67.27,67.27,67.15,67.18,136917.0,57.4513,57.4513,57.3489,57.3745,136917.0
2016-03-15 14:45:00,67.18,67.19,67.1,67.1,84589.0,57.3745,57.383,57.3062,57.3062,84589.0
2016-03-15 14:50:00,67.1,67.12,67.07,67.09,300566.0,57.3062,57.3232,57.2805,57.2976,300566.0
2016-03-15 14:55:00,67.09,67.11,67.04,67.09,154585.0,57.2976,57.3147,57.2549,57.2976,154585.0
2016-03-15 15:00:00,67.1,67.12,67.08,67.09,131614.0,57.3062,57.3232,57.2891,57.2976,131614.0
2016-03-15 15:05:00,67.09,67.13,67.07,67.13,258338.0,57.2976,57.3318,57.2805,57.3318,258338.0
2016-03-15 15:10:00,67.13,67.17,67.11,67.14,541266.0,57.3318,57.3659,57.3147,57.3403,541266.0
2016-03-15 15:15:00,67.14,67.22,67.13,67.21,269822.0,57.3403,57.4086,57.3318,57.4001,269822.0
2016-03-15 15:20:00,67.21,67.23,67.18,67.19,252104.0,57.4001,57.4172,57.3745,57.383,252104.0
2016-03-15 15:25:00,67.2,67.22,67.18,67.21,263024.0,57.3916,57.4086,57.3745,57.4001,263024.0
2016-03-15 15:30:00,67.21,67.22,67.16,67.17,339500.0,57.4001,57.4086,57.3574,57.3659,339500.0
2016-03-15 15:35:00,67.17,67.2,67.14,67.16,291524.0,57.3659,57.3916,57.3403,57.3574,291524.0
2016-03-15 15:40:00,67.16,67.19,67.14,67.17,323721.0,57.3574,57.383,57.3403,57.3659,323721.0
2016-03-15 15:45:00,67.17,67.2,67.15,67.16,500416.0,57.3659,57.3916,57.3489,57.3574,500416.0
2016-03-15 15:50:00,67.16,67.2,67.15,67.19,634532.0,57.3574,57.3916,57.3489,57.383,634532.0
2016-03-15 15:55:00,67.19,67.24,67.18,67.22,862399.0,57.383,57.4257,57.3745,57.4086,862399.0
2016-03-16 09:30:00,67.11,67.2,67.03,67.07,234620.0,57.3147,57.3916,57.2464,57.2805,234620.0
2016-03-16 09:35:00,67.06,67.23,67.02,67.22,143414.0,57.272,57.4172,57.2378,57.4086,143414.0
2016-03-16 09:40:00,67.21,67.22,67.08,67.15,126475.0,57.4001,57.4086,57.2891,57.3489,126475.0
2016-03-16 09:45:00,67.15,67.29,67.15,67.27,141241.0,57.3489,57.4684,57.3489,57.4513,141241.0
2016-03-16 09:50:00,67.27,67.38,67.26,67.32,109819.0,57.4513,57.5453,57.4428,57.494,109819.0
2016-03-16 09:55:00,67.32,67.33,67.22,67.24,284728.0,57.494,57.5026,57.4086,57.4257,284728.0
2016-03-16 10:00:00,67.25,67.35,67.24,67.35,154478.0,57.4343,57.5197,57.4257,57.5197,154478.0
2016-03-16 10:05:00,67.34,67.46,67.34,67.46,67553.0,57.5111,57.6136,57.5111,57.6136,67553.0
2016-03-16 10:10:00,67.46,67.47,67.38,67.4,185902.0,57.6136,57.6222,57.5453,57.5624,185902.0
2016-03-16 10:15:00,67.4,67.41,67.3,67.31,148899.0,57.5624,57.5709,57.477,57.4855,148899.0
2016-03-16 10:20:00,67.31,67.33,67.18,67.29,117410.0,57.4855,57.5026,57.3745,57.4684,117410.0
2016-03-16 10:25:00,67.3,67.31,67.22,67.23,48248.0,57.477,57.4855,57.4086,57.4172,48248.0
2016-03-16 10:30:00,67.23,67.3,67.21,67.24,103063.0,57.4172,57.477,57.4001,57.4257,103063.0
2016-03-16 10:35:00,67.23,67.35,67.23,67.32,91003.0,57.4172,57.5197,57.4172,57.494,91003.0
2016-03-16 10:40:00,67.32,67.37,67.32,67.34,73064.0,57.494,57.5367,57.494,57.5111,73064.0
2016-03-16 10:45:00,67.33,67.34,67.18,67.18,82357.0,57.5026,57.5111,57.3745,57.3745,82357.0
2016-03-16 10:50:00,67.18,67.22,67.15,67.16,38228.0,57.3745,57.4086,57.3489,57.3574,38228.0
2016-03-16 10:55:00,67.16,67.24,67.15,67.23,58287.0,57.3574,57.4257,57.3489,57.4172,58287.0
2016-03-16 11:00:00,67.22,67.24,67.16,67.17,63111.0,57.4086,57.4257,57.3574,57.3659,63111.0
2016-03-16 11:05:00,67.17,67.18,67.11,67.14,204227.0,57.3659,57.3745,57.3147,57.3403,204227.0
2016-03-16 11:10:00,67.14,67.16,67.08,67.09,91647.0,57.3403,57.3574,57.2891,57.2976,91647.0
2016-03-16 11:15:00,67.09,67.1,67.06,67.08,151338.0,57.2976,57.3062,57.272,57.2891,151338.0
2016-03-16 11:20:00,67.07,67.08,67.03,67.04,26572.0,57.2805,57.2891,57.2464,57.2549,26572.0
2016-03-16 11:25:00,67.04,67.04,67.01,67.02,60069.0,57.2549,57.2549,57.2293,57.2378,60069.0
2016-03-16 11:30:00,67.02,67.02,66.96,66.98,74510.0,57.2378,57.2378,57.1866,57.2037,74510.0
2016-03-16 11:35:00,66.97,66.99,66.91,66.92,137885.0,57.1951,57.2122,57.1439,57.1524,137885.0
2016-03-16 11:40:00,66.93,67.03,66.92,67.01,62112.0,57.161,57.2464,57.1524,57.2293,62112.0
2016-03-16 11:45:00,67.02,67.03,66.97,66.98,90671.0,57.2378,57.2464,57.1951,57.2037,90671.0
2016-03-16 11:50:00,66.98,66.99,66.95,66.97,82341.0,57.2037,57.2122,57.1781,57.1951,82341.0
2016-03-16 11:55:00,66.96,66.97,66.92,66.93,143029.0,57.1866,57.1951,57.1524,57.161,143029.0
2016-03-16 12:00:00,66.93,67.11,66.92,67.04,170570.0,57.161,57.3147,57.1524,57.2549,170570.0
2016-03-16 12:05:00,67.04,67.1,66.99,67.02,111434.0,57.2549,57.3062,57.2122,57.2378,111434.0
2016-03-16 12:10:00,67.03,67.07,67.01,67.03,30330.0,57.2464,57.2805,57.2293,57.2464,30330.0
2016-03-16 12:15:00,67.03,67.07,67.01,67.01,38239.0,57.2464,57.2805,57.2293,57.2293,38239.0
2016-03-16 12:20:00,67.02,67.04,67.0,67.04,54733.0,57.2378,57.2549,57.2208,57.2549,54733.0
2016-03-16 12:25:00,67.03,67.06,67.0,67.01,80274.0,57.2464,57.272,57.2208,57.2293,80274.0
2016-03-16 12:30:00,67.01,67.03,66.98,66.98,143949.0,57.2293,57.2464,57.2037,57.2037,143949.0
2016-03-16 12:35:00,66.98,66.99,66.89,66.9,172833.0,57.2037,57.2122,57.1268,57.1353,172833.0
2016-03-16 12:40:00,66.89,66.91,66.86,66.87,172113.0,57.1268,57.1439,57.1012,57.1097,172113.0
2016-03-16 12:45:00,66.88,66.9,66.84,66.86,149591.0,57.1183,57.1353,57.0841,57.1012,149591.0
2016-03-16 12:50:00,66.86,66.87,66.78,66.79,137886.0,57.1012,57.1097,57.0329,57.0414,137886.0
2016-03-16 12:55:00,66.79,66.8,66.72,66.73,143728.0,57.0414,57.0499,56.9816,56.9902,143728.0
2016-03-16 13:00:00,66.73,66.79,66.68,66.75,196074.0,56.9902,57.0414,56.9475,57.0072,196074.0
2016-03-16 13:05:00,66.75,66.77,66.72,66.72,105200.0,57.0072,57.0243,56.9816,56.9816,105200.0
2016-03-16 13:10:00,66.72,66.73,66.65,66.65,181040.0,56.9816,56.9902,56.9218,56.9218,181040.0
2016-03-16 13:15:00,66.65,66.69,66.62,66.68,142282.0,56.9218,56.956,56.8962,56.9475,142282.0
2016-03-16 13:20:00,66.68,66.69,66.63,66.67,98698.0,56.9475,56.956,56.9048,56.9389,98698.0
2016-03-16 13:25:00,66.68,66.69,66.6,66.61,128097.0,56.9475,56.956,56.8791,56.8877,128097.0
2016-03-16 13:30:00,66.61,66.63,66.58,66.61,90521.0,56.8877,56.9048,56.8621,56.8877,90521.0
2016-03-16 13:35:00,66.61,66.64,66.57,66.62,112974.0,56.8877,56.9133,56.8535,56.8962,112974.0
2016-03-16 13:40:00,66.63,66.68,66.62,66.64,133968.0,56.9048,56.9475,56.8962,56.9133,133968.0
2016-03-16 13:45:00,66.64,66.65,66.57,66.59,158782.0,56.9133,56.9218,56.8535,56.8706,158782.0
2016-03-16 13:50:00,66.59,66.61,66.55,66.56,230309.0,56.8706,56.8877,56.8364,56.845,230309.0
2016-03-16 13:55:00,66.56,66.68,66.55,66.63,437595.0,56.845,56.9475,56.8364,56.9048,437595.0
2016-03-16 14:00:00,66.66,67.07,66.62,66.98,602870.0,56.9304,57.2805,56.8962,57.2037,602870.0
2016-03-16 14:05:00,66.99,67.0,66.75,66.87,479534.0,57.2122,57.2208,57.0072,57.1097,479534.0
2016-03-16 14:10:00,66.87,66.89,66.66,66.66,462226.0,57.1097,57.1268,56.9304,56.9304,462226.0
2016-03-16 14:15:00,66.67,66.8,66.67,66.74,258444.0,56.9389,57.0499,56.9389,56.9987,258444.0
2016-03-16 14:20:00,66.73,66.91,66.68,66.86,625286.0,56.9902,57.1439,56.9475,57.1012,625286.0
2016-03-16 14:25:00,66.87,67.05,66.83,66.98,428349.0,57.1097,57.2635,57.0756,57.2037,428349.0
2016-03-16 14:30:00,66.98,67.05,66.9,66.92,323191.0,57.2037,57.2635,57.1353,57.1524,323191.0
2016-03-16 14:35:00,66.92,66.99,66.88,66.97,320236.0,57.1524,57.2122,57.1183,57.1951,320236.0
2016-03-16 14:40:00,66.97,67.17,66.96,67.15,337038.0,57.1951,57.3659,57.1866,57.3489,337038.0
2016-03-16 14:45:00,67.15,67.21,67.12,67.13,216684.0,57.3489,57.4001,57.3232,57.3318,216684.0
2016-03-16 14:50:00,67.13,67.16,67.08,67.1,120056.0,57.3318,57.3574,57.2891,57.3062,120056.0
2016-03-16 14:55:00,67.09,67.09,66.9,66.91,261219.0,57.2976,57.2976,57.1353,57.1439,261219.0
2016-03-16 15:00:00,66.91,67.1,66.8,67.07,1428223.0,57.1439,57.3062,57.0499,57.2805,1428223.0
2016-03-16 15:05:00,67.08,67.12,67.04,67.11,219515.0,57.2891,57.3232,57.2549,57.3147,219515.0
2016-03-16 15:10:00,67.11,67.16,67.04,67.13,377254.0,57.3147,57.3574,57.2549,57.3318,377254.0
2016-03-16 15:15:00,67.13,67.2,67.09,67.12,188136.0,57.3318,57.3916,57.2976,57.3232,188136.0
2016-03-16 15:20:00,67.12,67.13,67.0,67.07,409269.0,57.3232,57.3318,57.2208,57.2805,409269.0
2016-03-16 15:25:00,67.07,67.15,67.05,67.12,104704.0,57.2805,57.3489,57.2635,57.3232,104704.0
2016-03-16 15:30:00,67.12,67.13,67.05,67.12,202957.0,57.3232,57.3318,57.2635,57.3232,202957.0
2016-03-16 15:35:00,67.11,67.19,67.09,67.18,381634.0,57.3147,57.383,57.2976,57.3745,381634.0
2016-03-16 15:40:00,67.18,67.2,67.1,67.11,271366.0,57.3745,57.3916,57.3062,57.3147,271366.0
2016-03-16 15:45:00,67.1,67.14,67.07,67.13,210965.0,57.3062,57.3403,57.2805,57.3318,210965.0
2016-03-16 15:50:00,67.13,67.13,67.03,67.04,487396.0,57.3318,57.3318,57.2464,57.2549,487396.0
2016-03-16 15:55:00,67.03,67.07,66.99,67.06,576756.0,57.2464,57.2805,57.2122,57.272,576756.0
2016-03-17 09:30:00,67.02,67.03,66.78,66.89,343669.0,57.2378,57.2464,57.0329,57.1268,343669.0
2016-03-17 09:35:00,66.88,66.93,66.71,66.73,151958.0,57.1183,57.161,56.9731,56.9902,151958.0
2016-03-17 09:40:00,66.73,66.74,66.47,66.47,214377.0,56.9902,56.9987,56.7681,56.7681,214377.0
2016-03-17 09:45:00,66.47,66.56,66.38,66.4,630329.0,56.7681,56.845,56.6912,56.7083,630329.0
2016-03-17 09:50:00,66.4,66.42,66.27,66.28,777328.0,56.7083,56.7254,56.5973,56.6058,777328.0
2016-03-17 09:55:00,66.29,66.31,66.2,66.22,388801.0,56.6144,56.6315,56.5375,56.5546,388801.0
2016-03-17 10:00:00,66.22,66.22,65.99,66.08,791746.0,56.5546,56.5546,56.3582,56.435,791746.0
2016-03-17 10:05:00,66.06,66.08,65.96,66.0,639083.0,56.418,56.435,56.3326,56.3667,639083.0
2016-03-17 10:10:00,66.0,66.0,65.83,65.87,275394.0,56.3667,56.3667,56.2215,56.2557,275394.0
2016-03-17 10:15:00,65.87,65.89,65.71,65.73,418332.0,56.2557,56.2728,56.119,56.1361,418332.0
2016-03-17 10:20:00,65.72,65.75,65.66,65.74,489564.0,56.1276,56.1532,56.0763,56.1447,489564.0
2016-03-17 10:25:00,65.73,65.89,65.69,65.86,244073.0,56.1361,56.2728,56.102,56.2471,244073.0
2016-03-17 10:30:00,65.87,65.89,65.82,65.87,142278.0,56.2557,56.2728,56.213,56.2557,142278.0
2016-03-17 10:35:00,65.87,66.0,65.86,65.99,136768.0,56.2557,56.3667,56.2471,56.3582,136768.0
2016-03-17 10:40:00,65.99,66.06,65.96,66.02,161402.0,56.3582,56.418,56.3326,56.3838,161402.0
2016-03-17 10:45:00,66.01,66.02,65.98,66.02,100779.0,56.3753,56.3838,56.3496,56.3838,100779.0
2016-03-17 10:50:00,66.01,66.07,66.0,66.03,202652.0,56.3753,56.4265,56.3667,56.3923,202652.0
2016-03-17 10:55:00,66.03,66.18,66.01,66.17,135972.0,56.3923,56.5204,56.3753,56.5119,135972.0
2016-03-17 11:00:00,66.17,66.17,66.03,66.03,84398.0,56.5119,56.5119,56.3923,56.3923,84398.0
2016-03-17 11:05:00,66.03,66.06,66.02,66.03,61187.0,56.3923,56.418,56.3838,56.3923,61187.0
2016-03-17 11:10:00,66.03,66.09,66.01,66.09,110900.0,56.3923,56.4436,56.3753,56.4436,110900.0
2016-03-17 11:15:00,66.09,66.13,66.05,66.06,78438.0,56.4436,56.4777,56.4094,56.418,78438.0
2016-03-17 11:20:00,66.06,66.11,65.99,66.09,147829.0,56.418,56.4607,56.3582,56.4436,147829.0
2016-03-17 11:25:00,66.1,66.15,66.05,66.08,138216.0,56.4521,56.4948,56.4094,56.435,138216.0
2016-03-17 11:30:00,66.08,66.09,66.0,66.01,117550.0,56.435,56.4436,56.3667,56.3753,117550.0
2016-03-17 11:35:00,66.01,66.03,65.91,65.91,97820.0,56.3753,56.3923,56.2898,56.2898,97820.0
2016-03-17 11:40:00,65.91,65.92,65.87,65.89,183002.0,56.2898,56.2984,56.2557,56.2728,183002.0
2016-03-17 11:45:00,65.89,66.0,65.87,66.0,530421.0,56.2728,56.3667,56.2557,56.3667,530421.0
2016-03-17 11:50:00,65.99,66.01,65.92,65.96,74556.0,56.3582,56.3753,56.2984,56.3326,74556.0
2016-03-17 11:55:00,65.97,66.0,65.92,65.97,82514.0,56.3411,56.3667,56.2984,56.3411,82514.0
2016-03-17 12:00:00,65.97,65.97,65.91,65.92,163409.0,56.3411,56.3411,56.2898,56.2984,163409.0
2016-03-17 12:05:00,65.92,65.92,65.86,65.9,161423.0,56.2984,56.2984,56.2471,56.2813,161423.0
2016-03-17 12:10:00,65.9,65.94,65.88,65.91,100801.0,56.2813,56.3155,56.2642,56.2898,100801.0
2016-03-17 12:15:00,65.91,65.91,65.86,65.89,68139.0,56.2898,56.2898,56.2471,56.2728,68139.0
2016-03-17 12:20:00,65.89,66.0,65.86,65.99,266205.0,56.2728,56.3667,56.2471,56.3582,266205.0
2016-03-17 12:25:00,65.98,66.06,65.93,66.05,243476.0,56.3496,56.418,56.3069,56.4094,243476.0
2016-03-17 12:30:00,66.05,66.14,66.03,66.13,106837.0,56.4094,56.4863,56.3923,56.4777,106837.0
2016-03-17 12:35:00,66.13,66.15,66.09,66.11,80931.0,56.4777,56.4948,56.4436,56.4607,80931.0
2016-03-17 12:40:00,66.11,66.11,66.05,66.07,140827.0,56.4607,56.4607,56.4094,56.4265,140827.0
2016-03-17 12:45:00,66.07,66.08,66.02,66.03,93183.0,56.4265,56.435,56.3838,56.3923,93183.0
2016-03-17 12:50:00,66.03,66.03,65.99,66.01,164384.0,56.3923,56.3923,56.3582,56.3753,164384.0
2016-03-17 12:55:00,66.02,66.09,66.01,66.07,385760.0,56.3838,56.4436,56.3753,56.4265,385760.0
2016-03-17 13:00:00,66.06,66.11,66.04,66.1,120463.0,56.418,56.4607,56.4009,56.4521,120463.0
2016-03-17 13:05:00,66.09,66.11,66.03,66.06,96862.0,56.4436,56.4607,56.3923,56.418,96862.0
2016-03-17 13:10:00,66.07,66.09,66.03,66.05,100335.0,56.4265,56.4436,56.3923,56.4094,100335.0
2016-03-17 13:15:00,66.04,66.1,66.04,66.06,123224.0,56.4009,56.4521,56.4009,56.418,123224.0
2016-03-17 13:20:00,66.06,66.09,66.05,66.06,88213.0,56.418,56.4436,56.4094,56.418,88213.0
2016-03-17 13:25:00,66.07,66.15,66.06,66.13,117337.0,56.4265,56.4948,56.418,56.4777,117337.0
2016-03-17 13:30:00,66.13,66.14,66.09,66.13,110600.0,56.4777,56.4863,56.4436,56.4777,110600.0
2016-03-17 13:35:00,66.14,66.19,66.12,66.17,352466.0,56.4863,56.529,56.4692,56.5119,352466.0
2016-03-17 13:40:00,66.18,66.2,66.14,66.18,93010.0,56.5204,56.5375,56.4863,56.5204,93010.0
2016-03-17 13:45:00,66.19,66.2,66.14,66.15,91180.0,56.529,56.5375,56.4863,56.4948,91180.0
2016-03-17 13:50:00,66.16,66.18,66.14,66.17,116759.0,56.5034,56.5204,56.4863,56.5119,116759.0
2016-03-17 13:55:00,66.17,66.24,66.16,66.23,183386.0,56.5119,56.5717,56.5034,56.5631,183386.0
2016-03-17 14:00:00,66.22,66.27,66.2,66.27,132468.0,56.5546,56.5973,56.5375,56.5973,132468.0
2016-03-17 14:05:00,66.26,66.35,66.24,66.34,225008.0,56.5888,56.6656,56.5717,56.6571,225008.0
2016-03-17 14:10:00,66.34,66.46,66.34,66.45,162770.0,56.6571,56.7596,56.6571,56.751,162770.0
2016-03-17 14:15:00,66.46,66.55,66.44,66.55,167391.0,56.7596,56.8364,56.7425,56.8364,167391.0
2016-03-17 14:20:00,66.55,66.58,66.48,66.51,129952.0,56.8364,56.8621,56.7767,56.8023,129952.0
2016-03-17 14:25:00,66.51,66.51,66.41,66.41,235140.0,56.8023,56.8023,56.7169,56.7169,235140.0
2016-03-17 14:30:00,66.41,66.43,66.37,66.42,344758.0,56.7169,56.734,56.6827,56.7254,344758.0
2016-03-17 14:35:00,66.42,66.45,66.36,66.38,136764.0,56.7254,56.751,56.6742,56.6912,136764.0
2016-03-17 14:40:00,66.38,66.47,66.37,66.4,218941.0,56.6912,56.7681,56.6827,56.7083,218941.0
2016-03-17 14:45:00,66.4,66.43,66.36,66.42,221200.0,56.7083,56.734,56.6742,56.7254,221200.0
2016-03-17 14:50:00,66.42,66.46,66.41,66.45,291512.0,56.7254,56.7596,56.7169,56.751,291512.0
2016-03-17 14:55:00,66.46,66.47,66.36,66.37,237251.0,56.7596,56.7681,56.6742,56.6827,237251.0
2016-03-17 15:00:00,66.37,66.44,66.37,66.44,236862.0,56.6827,56.7425,56.6827,56.7425,236862.0
2016-03-17 15:05:00,66.44,66.45,66.41,66.42,173152.0,56.7425,56.751,56.7169,56.7254,173152.0
2016-03-17 15:10:00,66.42,66.44,66.36,66.36,156894.0,56.7254,56.7425,56.6742,56.6742,156894.0
2016-03-17 15:15:00,66.36,66.42,66.34,66.36,269349.0,56.6742,56.7254,56.6571,56.6742,269349.0
2016-03-17 15:20:00,66.35,66.44,66.35,66.42,272210.0,56.6656,56.7425,56.6656,56.7254,272210.0
2016-03-17 15:25:00,66.42,66.48,66.41,66.46,162118.0,56.7254,56.7767,56.7169,56.7596,162118.0
2016-03-17 15:30:00,66.47,66.5,66.42,66.47,255055.0,56.7681,56.7937,56.7254,56.7681,255055.0
2016-03-17 15:35:00,66.48,66.55,66.45,66.55,247076.0,56.7767,56.8364,56.751,56.8364,247076.0
2016-03-17 15:40:00,66.55,66.55,66.47,66.48,192292.0,56.8364,56.8364,56.7681,56.7767,192292.0
2016-03-17 15:45:00,66.48,66.48,66.39,66.42,538630.0,56.7767,56.7767,56.6998,56.7254,538630.0
2016-03-17 15:50:00,66.41,66.44,66.38,66.39,466222.0,56.7169,56.7425,56.6912,56.6998,466222.0
2016-03-17 15:55:00,66.39,66.4,66.32,66.35,888010.0,56.6998,56.7083,56.64,56.6656,888010.0
2016-03-18 09:30:00,66.18,66.34,66.08,66.12,376689.0,56.7206,56.8577,56.6349,56.6692,376689.0
2016-03-18 09:35:00,66.12,66.32,66.12,66.25,397154.0,56.6692,56.8406,56.6692,56.7806,397154.0
2016-03-18 09:40:00,66.25,66.29,66.08,66.09,286533.0,56.7806,56.8149,56.6349,56.6435,286533.0
2016-03-18 09:45:00,66.1,66.18,66.06,66.07,405713.0,56.652,56.7206,56.6177,56.6263,405713.0
2016-03-18 09:50:00,66.07,66.16,66.06,66.12,825763.0,56.6263,56.7035,56.6177,56.6692,825763.0
2016-03-18 09:55:00,66.12,66.2,66.09,66.18,556106.0,56.6692,56.7377,56.6435,56.7206,556106.0
2016-03-18 10:00:00,66.18,66.18,66.08,66.08,247048.0,56.7206,56.7206,56.6349,56.6349,247048.0
2016-03-18 10:05:00,66.09,66.16,66.07,66.16,185526.0,56.6435,56.7035,56.6263,56.7035,185526.0
2016-03-18 10:10:00,66.17,66.3,66.15,66.28,250837.0,56.712,56.8234,56.6949,56.8063,250837.0
2016-03-18 10:15:00,66.28,66.34,66.24,66.25,199148.0,56.8063,56.8577,56.772,56.7806,199148.0
2016-03-18 10:20:00,66.25,66.29,66.25,66.29,108430.0,56.7806,56.8149,56.7806,56.8149,108430.0
2016-03-18 10:25:00,66.29,66.34,66.27,66.33,87668.0,56.8149,56.8577,56.7977,56.8492,87668.0
2016-03-18 10:30:00,66.33,66.4,66.32,66.39,204454.0,56.8492,56.9091,56.8406,56.9006,204454.0
2016-03-18 10:35:00,66.4,66.43,66.34,66.36,399452.0,56.9091,56.9349,56.8577,56.8749,399452.0
2016-03-18 10:40:00,66.36,66.42,66.33,66.42,189478.0,56.8749,56.9263,56.8492,56.9263,189478.0
2016-03-18 10:45:00,66.42,66.48,66.4,66.45,76464.0,56.9263,56.9777,56.9091,56.952,76464.0
2016-03-18 10:50:00,66.45,66.55,66.44,66.55,244492.0,56.952,57.0377,56.9434,57.0377,244492.0
2016-03-18 10:55:00,66.55,66.6,66.51,66.54,228237.0,57.0377,57.0806,57.0034,57.0291,228237.0
2016-03-18 11:00:00,66.54,66.62,66.53,66.6,96091.0,57.0291,57.0977,57.0206,57.0806,96091.0
2016-03-18 11:05:00,66.59,66.63,66.58,66.61,104999.0,57.072,57.1063,57.0634,57.0891,104999.0
2016-03-18 11:10:00,66.6,66.63,66.59,66.61,84597.0,57.0806,57.1063,57.072,57.0891,84597.0
2016-03-18 11:15:00,66.61,66.72,66.6,66.71,82052.0,57.0891,57.1834,57.0806,57.1748,82052.0
2016-03-18 11:20:00,66.71,66.73,66.68,66.7,62284.0,57.1748,57.192,57.1491,57.1663,62284.0
2016-03-18 11:25:00,66.7,66.7,66.64,66.65,74062.0,57.1663,57.1663,57.1148,57.1234,74062.0
2016-03-18 11:30:00,66.65,66.72,66.63,66.69,56445.0,57.1234,57.1834,57.1063,57.1577,56445.0
2016-03-18 11:35:00,66.68,66.73,66.66,66.66,59844.0,57.1491,57.192,57.132,57.132,59844.0
2016-03-18 11:40:00,66.66,66.7,66.63,66.69,60423.0,57.132,57.1663,57.1063,57.1577,60423.0
2016-03-18 11:45:00,66.69,66.76,66.68,66.76,265111.0,57.1577,57.2177,57.1491,57.2177,265111.0
2016-03-18 11:50:00,66.76,66.84,66.76,66.82,597703.0,57.2177,57.2863,57.2177,57.2691,597703.0
2016-03-18 11:55:00,66.82,66.9,66.82,66.89,127604.0,57.2691,57.3377,57.2691,57.3291,127604.0
2016-03-18 12:00:00,66.88,66.95,66.87,66.95,53293.0,57.3205,57.3805,57.312,57.3805,53293.0
2016-03-18 12:05:00,66.95,66.98,66.93,66.94,90777.0,57.3805,57.4062,57.3634,57.372,90777.0
2016-03-18 12:10:00,66.93,66.95,66.9,66.95,134895.0,57.3634,57.3805,57.3377,57.3805,134895.0
2016-03-18 12:15:00,66.95,67.02,66.93,67.02,91395.0,57.3805,57.4405,57.3634,57.4405,91395.0
2016-03-18 12:20:00,67.01,67.05,67.01,67.04,33067.0,57.432,57.4662,57.432,57.4577,33067.0
2016-03-18 12:25:00,67.04,67.04,66.97,67.01,62152.0,57.4577,57.4577,57.3977,57.432,62152.0
2016-03-18 12:30:00,67.01,67.01,66.88,66.89,83678.0,57.432,57.432,57.3205,57.3291,83678.0
2016-03-18 12:35:00,66.89,66.95,66.87,66.93,62205.0,57.3291,57.3805,57.312,57.3634,62205.0
2016-03-18 12:40:00,66.93,66.94,66.89,66.9,35861.0,57.3634,57.372,57.3291,57.3377,35861.0
2016-03-18 12:45:00,66.89,66.95,66.88,66.95,60494.0,57.3291,57.3805,57.3205,57.3805,60494.0
2016-03-18 12:50:00,66.95,66.97,66.93,66.95,54814.0,57.3805,57.3977,57.3634,57.3805,54814.0
2016-03-18 12:55:00,66.95,67.01,66.94,67.01,175002.0,57.3805,57.432,57.372,57.432,175002.0
2016-03-18 13:00:00,67.01,67.04,66.93,67.0,63548.0,57.432,57.4577,57.3634,57.4234,63548.0
2016-03-18 13:05:00,67.0,67.01,66.93,66.93,118182.0,57.4234,57.432,57.3634,57.3634,118182.0
2016-03-18 13:10:00,66.93,66.97,66.85,66.86,126667.0,57.3634,57.3977,57.2948,57.3034,126667.0
2016-03-18 13:15:00,66.86,66.86,66.75,66.76,69840.0,57.3034,57.3034,57.2091,57.2177,69840.0
2016-03-18 13:20:00,66.77,66.87,66.77,66.87,60097.0,57.2263,57.312,57.2263,57.312,60097.0
2016-03-18 13:25:00,66.86,66.89,66.77,66.82,68084.0,57.3034,57.3291,57.2263,57.2691,68084.0
2016-03-18 13:30:00,66.82,66.84,66.74,66.77,78698.0,57.2691,57.2863,57.2005,57.2263,78698.0
2016-03-18 13:35:00,66.77,66.78,66.72,66.73,96222.0,57.2263,57.2348,57.1834,57.192,96222.0
2016-03-18 13:40:00,66.73,66.82,66.72,66.81,114560.0,57.192,57.2691,57.1834,57.2605,114560.0
2016-03-18 13:45:00,66.82,66.89,66.8,66.86,61425.0,57.2691,57.3291,57.252,57.3034,61425.0
2016-03-18 13:50:00,66.87,66.88,66.84,66.85,52108.0,57.312,57.3205,57.2863,57.2948,52108.0
2016-03-18 13:55:00,66.86,66.9,66.84,66.9,79101.0,57.3034,57.3377,57.2863,57.3377,79101.0
2016-03-18 14:00:00,66.9,66.95,66.9,66.93,78388.0,57.3377,57.3805,57.3377,57.3634,78388.0
2016-03-18 14:05:00,66.93,66.97,66.88,66.89,43795.0,57.3634,57.3977,57.3205,57.3291,43795.0
2016-03-18 14:10:00,66.88,66.94,66.88,66.89,94276.0,57.3205,57.372,57.3205,57.3291,94276.0
2016-03-18 14:15:00,66.89,66.93,66.85,66.91,80780.0,57.3291,57.3634,57.2948,57.3462,80780.0
2016-03-18 14:20:00,66.92,67.01,66.91,66.99,62205.0,57.3548,57.432,57.3462,57.4148,62205.0
2016-03-18 14:25:00,67.0,67.0,66.95,66.95,62903.0,57.4234,57.4234,57.3805,57.3805,62903.0
2016-03-18 14:30:00,66.95,66.99,66.94,66.99,40262.0,57.3805,57.4148,57.372,57.4148,40262.0
2016-03-18 14:35:00,66.99,67.03,66.96,67.03,177224.0,57.4148,57.4491,57.3891,57.4491,177224.0
2016-03-18 14:40:00,67.02,67.04,66.99,67.02,94573.0,57.4405,57.4577,57.4148,57.4405,94573.0
2016-03-18 14:45:00,67.02,67.04,66.99,67.0,75717.0,57.4405,57.4577,57.4148,57.4234,75717.0
2016-03-18 14:50:00,67.0,67.01,66.95,66.95,48667.0,57.4234,57.432,57.3805,57.3805,48667.0
2016-03-18 14:55:00,66.96,66.98,66.91,66.91,71583.0,57.3891,57.4062,57.3462,57.3462,71583.0
2016-03-18 15:00:00,66.92,66.98,66.91,66.95,114916.0,57.3548,57.4062,57.3462,57.3805,114916.0
2016-03-18 15:05:00,66.95,67.01,66.94,66.97,123054.0,57.3805,57.432,57.372,57.3977,123054.0
2016-03-18 15:10:00,66.98,67.08,66.98,67.06,201277.0,57.4062,57.492,57.4062,57.4748,201277.0
2016-03-18 15:15:00,67.06,67.07,67.02,67.03,140398.0,57.4748,57.4834,57.4405,57.4491,140398.0
2016-03-18 15:20:00,67.03,67.07,67.02,67.05,234052.0,57.4491,57.4834,57.4405,57.4662,234052.0
2016-03-18 15:25:00,67.06,67.06,67.01,67.02,170258.0,57.4748,57.4748,57.432,57.4405,170258.0
2016-03-18 15:30:00,67.02,67.03,66.96,66.97,267648.0,57.4405,57.4491,57.3891,57.3977,267648.0
2016-03-18 15:35:00,66.98,67.01,66.97,66.98,186780.0,57.4062,57.432,57.3977,57.4062,186780.0
2016-03-18 15:40:00,66.99,67.01,66.96,66.98,477704.0,57.4148,57.432,57.3891,57.4062,477704.0
2016-03-18 15:45:00,66.99,67.01,66.92,66.96,486331.0,57.4148,57.432,57.3548,57.3891,486331.0
2016-03-18 15:50:00,66.96,66.99,66.93,66.94,553066.0,57.3891,57.4148,57.3634,57.372,553066.0
2016-03-18 15:55:00,66.94,66.98,66.87,66.91,2823283.0,57.372,57.4062,57.312,57.3462,2823283.0
2016-03-21 09:30:00,66.9,66.95,66.79,66.9,293402.0,57.3377,57.3805,57.2434,57.3377,293402.0
2016-03-21 09:35:00,66.89,67.03,66.87,66.99,372841.0,57.3291,57.4491,57.312,57.4148,372841.0
2016-03-21 09:40:00,66.99,67.1,66.94,67.1,611842.0,57.4148,57.5091,57.372,57.5091,611842.0
2016-03-21 09:45:00,67.11,67.11,66.95,67.06,217312.0,57.5177,57.5177,57.3805,57.4748,217312.0
2016-03-21 09:50:00,67.06,67.18,67.04,67.08,175287.0,57.4748,57.5777,57.4577,57.492,175287.0
2016-03-21 09:55:00,67.08,67.25,67.08,67.19,172718.0,57.492,57.6377,57.492,57.5862,172718.0
2016-03-21 10:00:00,67.2,67.22,67.09,67.09,122633.0,57.5948,57.6119,57.5005,57.5005,122633.0
2016-03-21 10:05:00,67.1,67.1,66.94,66.94,150448.0,57.5091,57.5091,57.372,57.372,150448.0
2016-03-21 10:10:00,66.94,66.99,66.88,66.97,173820.0,57.372,57.4148,57.3205,57.3977,173820.0
2016-03-21 10:15:00,66.96,67.11,66.96,67.09,146203.0,57.3891,57.5177,57.3891,57.5005,146203.0
2016-03-21 10:20:00,67.09,67.19,67.09,67.19,185121.0,57.5005,57.5862,57.5005,57.5862,185121.0
2016-03-21 10:25:00,67.19,67.23,67.06,67.07,357890.0,57.5862,57.6205,57.4748,57.4834,357890.0
2016-03-21 10:30:00,67.06,67.13,66.99,67.12,267240.0,57.4748,57.5348,57.4148,57.5262,267240.0
2016-03-21 10:35:00,67.12,67.2,67.12,67.16,141877.0,57.5262,57.5948,57.5262,57.5605,141877.0
2016-03-21 10:40:00,67.17,67.19,67.09,67.09,266083.0,57.5691,57.5862,57.5005,57.5005,266083.0
2016-03-21 10:45:00,67.09,67.13,67.0,67.12,52979.0,57.5005,57.5348,57.4234,57.5262,52979.0
2016-03-21 10:50:00,67.12,67.15,67.08,67.08,65359.0,57.5262,57.5519,57.492,57.492,65359.0
2016-03-21 10:55:00,67.08,67.11,67.01,67.03,69978.0,57.492,57.5177,57.432,57.4491,69978.0
2016-03-21 11:00:00,67.04,67.11,67.03,67.09,69906.0,57.4577,57.5177,57.4491,57.5005,69906.0
2016-03-21 11:05:00,67.1,67.12,67.07,67.07,64013.0,57.5091,57.5262,57.4834,57.4834,64013.0
2016-03-21 11:10:00,67.07,67.1,67.0,67.01,108376.0,57.4834,57.5091,57.4234,57.432,108376.0
2016-03-21 11:15:00,67.02,67.13,67.0,67.13,40859.0,57.4405,57.5348,57.4234,57.5348,40859.0
2016-03-21 11:20:00,67.14,67.22,67.14,67.19,223682.0,57.5434,57.6119,57.5434,57.5862,223682.0
2016-03-21 11:25:00,67.19,67.21,67.13,67.15,46382.0,57.5862,57.6034,57.5348,57.5519,46382.0
2016-03-21 11:30:00,67.16,67.22,67.14,67.17,85573.0,57.5605,57.6119,57.5434,57.5691,85573.0
2016-03-21 11:35:00,67.16,67.19,67.11,67.19,128888.0,57.5605,57.5862,57.5177,57.5862,128888.0
2016-03-21 11:40:00,67.19,67.19,67.06,67.08,194990.0,57.5862,57.5862,57.4748,57.492,194990.0
2016-03-21 11:45:00,67.09,67.11,67.06,67.08,39895.0,57.5005,57.5177,57.4748,57.492,39895.0
2016-03-21 11:50:00,67.09,67.13,67.09,67.13,66580.0,57.5005,57.5348,57.5005,57.5348,66580.0
2016-03-21 11:55:00,67.13,67.16,67.1,67.15,79886.0,57.5348,57.5605,57.5091,57.5519,79886.0
2016-03-21 12:00:00,67.15,67.16,67.09,67.11,118653.0,57.5519,57.5605,57.5005,57.5177,118653.0
2016-03-21 12:05:00,67.1,67.12,67.08,67.09,134068.0,57.5091,57.5262,57.492,57.5005,134068.0
2016-03-21 12:10:00,67.1,67.18,67.09,67.17,85555.0,57.5091,57.5777,57.5005,57.5691,85555.0
2016-03-21 12:15:00,67.17,67.18,67.11,67.16,89990.0,57.5691,57.5777,57.5177,57.5605,89990.0
2016-03-21 12:20:00,67.15,67.17,67.1,67.1,132967.0,57.5519,57.5691,57.5091,57.5091,132967.0
2016-03-21 12:25:00,67.1,67.12,67.05,67.12,178893.0,57.5091,57.5262,57.4662,57.5262,178893.0
2016-03-21 12:30:00,67.13,67.14,67.09,67.1,156215.0,57.5348,57.5434,57.5005,57.5091,156215.0
2016-03-21 12:35:00,67.1,67.12,67.1,67.11,39338.0,57.5091,57.5262,57.5091,57.5177,39338.0
2016-03-21 12:40:00,67.11,67.11,67.03,67.08,71672.0,57.5177,57.5177,57.4491,57.492,71672.0
2016-03-21 12:45:00,67.08,67.12,67.08,67.11,28478.0,57.492,57.5262,57.492,57.5177,28478.0
2016-03-21 12:50:00,67.11,67.14,67.09,67.1,87320.0,57.5177,57.5434,57.5005,57.5091,87320.0
2016-03-21 12:55:00,67.11,67.18,67.11,67.17,50812.0,57.5177,57.5777,57.5177,57.5691,50812.0
2016-03-21 13:00:00,67.18,67.2,67.15,67.2,71075.0,57.5777,57.5948,57.5519,57.5948,71075.0
2016-03-21 13:05:00,67.2,67.22,67.17,67.19,64453.0,57.5948,57.6119,57.5691,57.5862,64453.0
2016-03-21 13:10:00,67.2,67.23,67.18,67.22,33264.0,57.5948,57.6205,57.5777,57.6119,33264.0
2016-03-21 13:15:00,67.22,67.26,67.2,67.25,67017.0,57.6119,57.6462,57.5948,57.6377,67017.0
2016-03-21 13:20:00,67.25,67.28,67.22,67.28,50299.0,57.6377,57.6634,57.6119,57.6634,50299.0
2016-03-21 13:25:00,67.27,67.31,67.25,67.31,57608.0,57.6548,57.6891,57.6377,57.6891,57608.0
2016-03-21 13:30:00,67.31,67.32,67.29,67.29,59444.0,57.6891,57.6976,57.6719,57.6719,59444.0
2016-03-21 13:35:00,67.3,67.31,67.27,67.31,48100.0,57.6805,57.6891,57.6548,57.6891,48100.0
2016-03-21 13:40:00,67.31,67.34,67.27,67.33,44102.0,57.6891,57.7148,57.6548,57.7062,44102.0
2016-03-21 13:45:00,67.32,67.34,67.23,67.24,87161.0,57.6976,57.7148,57.6205,57.6291,87161.0
2016-03-21 13:50:00,67.25,67.29,67.23,67.24,476136.0,57.6377,57.6719,57.6205,57.6291,476136.0
2016-03-21 13:55:00,67.24,67.3,67.21,67.29,64106.0,57.6291,57.6805,57.6034,57.6719,64106.0
2016-03-21 14:00:00,67.29,67.3,67.22,67.26,50313.0,57.6719,57.6805,57.6119,57.6462,50313.0
2016-03-21 14:05:00,67.26,67.28,67.22,67.26,50808.0,57.6462,57.6634,57.6119,57.6462,50808.0
2016-03-21 14:10:00,67.26,67.33,67.26,67.29,47670.0,57.6462,57.7062,57.6462,57.6719,47670.0
2016-03-21 14:15:00,67.3,67.37,67.3,67.33,116161.0,57.6805,57.7405,57.6805,57.7062,116161.0
2016-03-21 14:20:00,67.33,67.35,67.3,67.34,282939.0,57.7062,57.7234,57.6805,57.7148,282939.0
2016-03-21 14:25:00,67.34,67.35,67.31,67.34,82823.0,57.7148,57.7234,57.6891,57.7148,82823.0
2016-03-21 14:30:00,67.34,67.37,67.29,67.3,66844.0,57.7148,57.7405,57.6719,57.6805,66844.0
2016-03-21 14:35:00,67.3,67.34,67.27,67.34,75998.0,57.6805,57.7148,57.6548,57.7148,75998.0
2016-03-21 14:40:00,67.34,67.34,67.3,67.32,50995.0,57.7148,57.7148,57.6805,57.6976,50995.0
2016-03-21 14:45:00,67.32,67.34,67.26,67.28,58781.0,57.6976,57.7148,57.6462,57.6634,58781.0
2016-03-21 14:50:00,67.28,67.3,67.25,67.28,71678.0,57.6634,57.6805,57.6377,57.6634,71678.0
2016-03-21 14:55:00,67.29,67.34,67.29,67.33,55046.0,57.6719,57.7148,57.6719,57.7062,55046.0
2016-03-21 15:00:00,67.33,67.33,67.26,67.27,96288.0,57.7062,57.7062,57.6462,57.6548,96288.0
2016-03-21 15:05:00,67.27,67.32,67.26,67.31,99726.0,57.6548,57.6976,57.6462,57.6891,99726.0
2016-03-21 15:10:00,67.31,67.31,67.27,67.3,84047.0,57.6891,57.6891,57.6548,57.6805,84047.0
2016-03-21 15:15:00,67.31,67.32,67.26,67.26,70160.0,57.6891,57.6976,57.6462,57.6462,70160.0
2016-03-21 15:20:00,67.26,67.29,67.24,67.28,116393.0,57.6462,57.6719,57.6291,57.6634,116393.0
2016-03-21 15:25:00,67.28,67.32,67.26,67.28,123801.0,57.6634,57.6976,57.6462,57.6634,123801.0
2016-03-21 15:30:00,67.28,67.28,67.18,67.23,135220.0,57.6634,57.6634,57.5777,57.6205,135220.0
2016-03-21 15:35:00,67.23,67.24,67.2,67.22,115099.0,57.6205,57.6291,57.5948,57.6119,115099.0
2016-03-21 15:40:00,67.22,67.28,67.19,67.24,203212.0,57.6119,57.6634,57.5862,57.6291,203212.0
2016-03-21 15:45:00,67.25,67.27,67.23,67.25,186441.0,57.6377,57.6548,57.6205,57.6377,186441.0
2016-03-21 15:50:00,67.25,67.28,67.22,67.25,305948.0,57.6377,57.6634,57.6119,57.6377,305948.0
2016-03-21 15:55:00,67.25,67.31,67.24,67.27,657437.0,57.6377,57.6891,57.6291,57.6548,657437.0
2016-03-22 09:30:00,67.01,67.2,67.01,67.18,165603.0,57.432,57.5948,57.432,57.5777,165603.0
2016-03-22 09:35:00,67.18,67.36,67.17,67.25,309115.0,57.5777,57.7319,57.5691,57.6377,309115.0
2016-03-22 09:40:00,67.24,67.26,67.06,67.21,131550.0,57.6291,57.6462,57.4748,57.6034,131550.0
2016-03-22 09:45:00,67.22,67.25,67.12,67.13,293096.0,57.6119,57.6377,57.5262,57.5348,293096.0
2016-03-22 09:50:00,67.13,67.18,67.07,67.17,1059749.0,57.5348,57.5777,57.4834,57.5691,1059749.0
2016-03-22 09:55:00,67.17,67.32,67.16,67.26,573271.0,57.5691,57.6976,57.5605,57.6462,573271.0
2016-03-22 10:00:00,67.25,67.27,67.17,67.24,131695.0,57.6377,57.6548,57.5691,57.6291,131695.0
2016-03-22 10:05:00,67.25,67.29,67.22,67.22,220269.0,57.6377,57.6719,57.6119,57.6119,220269.0
2016-03-22 10:10:00,67.23,67.38,67.23,67.31,128056.0,57.6205,57.7491,57.6205,57.6891,128056.0
2016-03-22 10:15:00,67.32,67.33,67.25,67.28,124195.0,57.6976,57.7062,57.6377,57.6634,124195.0
2016-03-22 10:20:00,67.28,67.44,67.28,67.38,85089.0,57.6634,57.8005,57.6634,57.7491,85089.0
2016-03-22 10:25:00,67.38,67.44,67.35,67.43,54784.0,57.7491,57.8005,57.7234,57.7919,54784.0
2016-03-22 10:30:00,67.42,67.43,67.36,67.38,64233.0,57.7834,57.7919,57.7319,57.7491,64233.0
2016-03-22 10:35:00,67.38,67.47,67.38,67.47,103946.0,57.7491,57.8262,57.7491,57.8262,103946.0
2016-03-22 10:40:00,67.47,67.5,67.45,67.5,93899.0,57.8262,57.8519,57.8091,57.8519,93899.0
2016-03-22 10:45:00,67.5,67.53,67.49,67.52,60917.0,57.8519,57.8776,57.8433,57.8691,60917.0
2016-03-22 10:50:00,67.51,67.55,67.46,67.48,62633.0,57.8605,57.8948,57.8176,57.8348,62633.0
2016-03-22 10:55:00,67.48,67.55,67.45,67.52,267556.0,57.8348,57.8948,57.8091,57.8691,267556.0
2016-03-22 11:00:00,67.52,67.57,67.48,67.56,74732.0,57.8691,57.9119,57.8348,57.9033,74732.0
2016-03-22 11:05:00,67.56,67.59,67.54,67.56,169311.0,57.9033,57.9291,57.8862,57.9033,169311.0
2016-03-22 11:10:00,67.57,67.63,67.56,67.63,68196.0,57.9119,57.9633,57.9033,57.9633,68196.0
2016-03-22 11:15:00,67.63,67.74,67.63,67.72,197508.0,57.9633,58.0576,57.9633,58.0405,197508.0
2016-03-22 11:20:00,67.72,67.79,67.71,67.75,81297.0,58.0405,58.1005,58.0319,58.0662,81297.0
2016-03-22 11:25:00,67.76,67.76,67.66,67.72,152637.0,58.0748,58.0748,57.989,58.0405,152637.0
2016-03-22 11:30:00,67.73,67.76,67.69,67.73,136853.0,58.049,58.0748,58.0148,58.049,136853.0
2016-03-22 11:35:00,67.71,67.76,67.71,67.73,39642.0,58.0319,58.0748,58.0319,58.049,39642.0
2016-03-22 11:40:00,67.73,67.79,67.72,67.78,129249.0,58.049,58.1005,58.0405,58.0919,129249.0
2016-03-22 11:45:00,67.78,67.82,67.74,67.75,79359.0,58.0919,58.1262,58.0576,58.0662,79359.0
2016-03-22 11:50:00,67.76,67.78,67.69,67.69,47369.0,58.0748,58.0919,58.0148,58.0148,47369.0
2016-03-22 11:55:00,67.69,67.69,67.61,67.64,75949.0,58.0148,58.0148,57.9462,57.9719,75949.0
2016-03-22 12:00:00,67.64,67.67,67.64,67.66,43365.0,57.9719,57.9976,57.9719,57.989,43365.0
2016-03-22 12:05:00,67.66,67.76,67.65,67.74,40097.0,57.989,58.0748,57.9805,58.0576,40097.0
2016-03-22 12:10:00,67.74,67.77,67.68,67.69,244035.0,58.0576,58.0833,58.0062,58.0148,244035.0
2016-03-22 12:15:00,67.69,67.75,67.69,67.73,69488.0,58.0148,58.0662,58.0148,58.049,69488.0
2016-03-22 12:20:00,67.73,67.75,67.7,67.7,63600.0,58.049,58.0662,58.0233,58.0233,63600.0
2016-03-22 12:25:00,67.7,67.83,67.69,67.81,146450.0,58.0233,58.1348,58.0148,58.1176,146450.0
2016-03-22 12:30:00,67.81,67.82,67.77,67.81,127152.0,58.1176,58.1262,58.0833,58.1176,127152.0
2016-03-22 12:35:00,67.81,67.84,67.8,67.81,41057.0,58.1176,58.1433,58.109,58.1176,41057.0
2016-03-22 12:40:00,67.81,67.91,67.81,67.88,131081.0,58.1176,58.2033,58.1176,58.1776,131081.0
2016-03-22 12:45:00,67.88,67.89,67.86,67.87,83915.0,58.1776,58.1862,58.1605,58.169,83915.0
2016-03-22 12:50:00,67.87,67.9,67.87,67.89,57644.0,58.169,58.1947,58.169,58.1862,57644.0
2016-03-22 12:55:00,67.9,67.98,67.9,67.97,189435.0,58.1947,58.2633,58.1947,58.2547,189435.0
2016-03-22 13:00:00,67.96,67.97,67.92,67.93,54211.0,58.2462,58.2547,58.2119,58.2205,54211.0
2016-03-22 13:05:00,67.93,67.96,67.91,67.93,52818.0,58.2205,58.2462,58.2033,58.2205,52818.0
2016-03-22 13:10:00,67.93,67.93,67.9,67.9,27143.0,58.2205,58.2205,58.1947,58.1947,27143.0
2016-03-22 13:15:00,67.9,67.96,67.89,67.96,114710.0,58.1947,58.2462,58.1862,58.2462,114710.0
2016-03-22 13:20:00,67.96,67.99,67.93,67.99,25037.0,58.2462,58.2719,58.2205,58.2719,25037.0
2016-03-22 13:25:00,67.99,68.01,67.98,68.0,41738.0,58.2719,58.289,58.2633,58.2805,41738.0
2016-03-22 13:30:00,68.0,68.04,67.98,68.02,92637.0,58.2805,58.3147,58.2633,58.2976,92637.0
2016-03-22 13:35:00,68.02,68.06,67.99,68.02,149988.0,58.2976,58.3319,58.2719,58.2976,149988.0
2016-03-22 13:40:00,68.02,68.05,67.98,68.01,382599.0,58.2976,58.3233,58.2633,58.289,382599.0
2016-03-22 13:45:00,68.01,68.06,68.0,68.05,40403.0,58.289,58.3319,58.2805,58.3233,40403.0
2016-03-22 13:50:00,68.06,68.07,68.04,68.05,123109.0,58.3319,58.3404,58.3147,58.3233,123109.0
2016-03-22 13:55:00,68.06,68.07,67.99,68.0,130603.0,58.3319,58.3404,58.2719,58.2805,130603.0
2016-03-22 14:00:00,68.01,68.09,68.0,68.08,89145.0,58.289,58.3576,58.2805,58.349,89145.0
2016-03-22 14:05:00,68.08,68.09,68.02,68.02,93168.0,58.349,58.3576,58.2976,58.2976,93168.0
2016-03-22 14:10:00,68.03,68.04,68.0,68.03,107860.0,58.3062,58.3147,58.2805,58.3062,107860.0
2016-03-22 14:15:00,68.03,68.05,67.95,68.01,190961.0,58.3062,58.3233,58.2376,58.289,190961.0
2016-03-22 14:20:00,68.01,68.02,67.96,68.01,50107.0,58.289,58.2976,58.2462,58.289,50107.0
2016-03-22 14:25:00,68.02,68.09,68.01,68.06,237508.0,58.2976,58.3576,58.289,58.3319,237508.0
2016-03-22 14:30:00,68.06,68.11,68.06,68.09,83401.0,58.3319,58.3747,58.3319,58.3576,83401.0
2016-03-22 14:35:00,68.09,68.1,68.06,68.08,94055.0,58.3576,58.3662,58.3319,58.349,94055.0
2016-03-22 14:40:00,68.08,68.1,68.02,68.04,58680.0,58.349,58.3662,58.2976,58.3147,58680.0
2016-03-22 14:45:00,68.04,68.05,67.99,68.01,278966.0,58.3147,58.3233,58.2719,58.289,278966.0
2016-03-22 14:50:00,68.02,68.03,67.94,67.96,219384.0,58.2976,58.3062,58.229,58.2462,219384.0
2016-03-22 14:55:00,67.96,67.98,67.88,67.88,124334.0,58.2462,58.2633,58.1776,58.1776,124334.0
2016-03-22 15:00:00,67.88,67.94,67.87,67.91,53168.0,58.1776,58.229,58.169,58.2033,53168.0
2016-03-22 15:05:00,67.91,67.93,67.86,67.88,95406.0,58.2033,58.2205,58.1605,58.1776,95406.0
2016-03-22 15:10:00,67.89,67.92,67.87,67.88,56667.0,58.1862,58.2119,58.169,58.1776,56667.0
2016-03-22 15:15:00,67.88,67.89,67.75,67.79,193317.0,58.1776,58.1862,58.0662,58.1005,193317.0
2016-03-22 15:20:00,67.8,67.84,67.8,67.81,400202.0,58.109,58.1433,58.109,58.1176,400202.0
2016-03-22 15:25:00,67.81,67.84,67.79,67.79,78714.0,58.1176,58.1433,58.1005,58.1005,78714.0
2016-03-22 15:30:00,67.8,67.86,67.8,67.83,147672.0,58.109,58.1605,58.109,58.1348,147672.0
2016-03-22 15:35:00,67.83,67.88,67.8,67.84,310219.0,58.1348,58.1776,58.109,58.1433,310219.0
2016-03-22 15:40:00,67.84,67.93,67.81,67.89,280346.0,58.1433,58.2205,58.1176,58.1862,280346.0
2016-03-22 15:45:00,67.89,67.92,67.85,67.88,218477.0,58.1862,58.2119,58.1519,58.1776,218477.0
2016-03-22 15:50:00,67.88,67.91,67.83,67.86,269590.0,58.1776,58.2033,58.1348,58.1605,269590.0
2016-03-22 15:55:00,67.86,67.95,67.85,67.89,929441.0,58.1605,58.2376,58.1519,58.1862,929441.0
2016-03-23 09:30:00,67.85,67.91,67.7,67.88,225636.0,58.1519,58.2033,58.0233,58.1776,225636.0
2016-03-23 09:35:00,67.87,67.97,67.84,67.92,104732.0,58.169,58.2547,58.1433,58.2119,104732.0
2016-03-23 09:40:00,67.92,67.94,67.78,67.79,83642.0,58.2119,58.229,58.0919,58.1005,83642.0
2016-03-23 09:45:00,67.8,67.86,67.66,67.67,113839.0,58.109,58.1605,57.989,57.9976,113839.0
2016-03-23 09:50:00,67.66,67.84,67.66,67.79,113823.0,57.989,58.1433,57.989,58.1005,113823.0
2016-03-23 09:55:00,67.79,67.81,67.73,67.76,56676.0,58.1005,58.1176,58.049,58.0748,56676.0
2016-03-23 10:00:00,67.76,67.77,67.63,67.63,113150.0,58.0748,58.0833,57.9633,57.9633,113150.0
2016-03-23 10:05:00,67.63,67.69,67.61,67.66,88386.0,57.9633,58.0148,57.9462,57.989,88386.0
2016-03-23 10:10:00,67.65,67.75,67.65,67.73,111109.0,57.9805,58.0662,57.9805,58.049,111109.0
2016-03-23 10:15:00,67.73,67.73,67.65,67.7,188738.0,58.049,58.049,57.9805,58.0233,188738.0
2016-03-23 10:20:00,67.7,67.81,67.7,67.79,153327.0,58.0233,58.1176,58.0233,58.1005,153327.0
2016-03-23 10:25:00,67.8,67.82,67.7,67.82,232875.0,58.109,58.1262,58.0233,58.1262,232875.0
2016-03-23 10:30:00,67.81,67.89,67.69,67.71,116196.0,58.1176,58.1862,58.0148,58.0319,116196.0
2016-03-23 10:35:00,67.71,67.74,67.66,67.74,39180.0,58.0319,58.0576,57.989,58.0576,39180.0
2016-03-23 10:40:00,67.72,67.78,67.68,67.77,61275.0,58.0405,58.0919,58.0062,58.0833,61275.0
2016-03-23 10:45:00,67.76,67.82,67.75,67.79,53820.0,58.0748,58.1262,58.0662,58.1005,53820.0
2016-03-23 10:50:00,67.8,67.8,67.71,67.76,62514.0,58.109,58.109,58.0319,58.0748,62514.0
2016-03-23 10:55:00,67.76,67.79,67.75,67.77,33548.0,58.0748,58.1005,58.0662,58.0833,33548.0
2016-03-23 11:00:00,67.77,67.77,67.67,67.69,50084.0,58.0833,58.0833,57.9976,58.0148,50084.0
2016-03-23 11:05:00,67.69,67.78,67.68,67.77,88048.0,58.0148,58.0919,58.0062,58.0833,88048.0
2016-03-23 11:10:00,67.78,67.8,67.69,67.69,44905.0,58.0919,58.109,58.0148,58.0148,44905.0
2016-03-23 11:15:00,67.68,67.71,67.56,67.57,40272.0,58.0062,58.0319,57.9033,57.9119,40272.0
2016-03-23 11:20:00,67.57,67.65,67.57,67.6,76494.0,57.9119,57.9805,57.9119,57.9376,76494.0
2016-03-23 11:25:00,67.6,67.64,67.56,67.57,41372.0,57.9376,57.9719,57.9033,57.9119,41372.0
2016-03-23 11:30:00,67.57,67.6,67.55,67.56,58401.0,57.9119,57.9376,57.8948,57.9033,58401.0
2016-03-23 11:35:00,67.56,67.61,67.52,67.58,42000.0,57.9033,57.9462,57.8691,57.9205,42000.0
2016-03-23 11:40:00,67.58,67.63,67.54,67.55,33960.0,57.9205,57.9633,57.8862,57.8948,33960.0
2016-03-23 11:45:00,67.56,67.56,67.51,67.55,26021.0,57.9033,57.9033,57.8605,57.8948,26021.0
2016-03-23 11:50:00,67.54,67.54,67.47,67.52,31030.0,57.8862,57.8862,57.8262,57.8691,31030.0
2016-03-23 11:55:00,67.51,67.52,67.47,67.51,34722.0,57.8605,57.8691,57.8262,57.8605,34722.0
2016-03-23 12:00:00,67.51,67.56,67.49,67.56,28782.0,57.8605,57.9033,57.8433,57.9033,28782.0
2016-03-23 12:05:00,67.56,67.59,67.53,67.56,20137.0,57.9033,57.9291,57.8776,57.9033,20137.0
2016-03-23 12:10:00,67.56,67.65,67.56,67.63,50097.0,57.9033,57.9805,57.9033,57.9633,50097.0
2016-03-23 12:15:00,67.63,67.65,67.58,67.63,41100.0,57.9633,57.9805,57.9205,57.9633,41100.0
2016-03-23 12:20:00,67.63,67.64,67.58,67.61,48973.0,57.9633,57.9719,57.9205,57.9462,48973.0
2016-03-23 12:25:00,67.61,67.66,67.59,67.66,23532.0,57.9462,57.989,57.9291,57.989,23532.0
2016-03-23 12:30:00,67.66,67.74,67.65,67.71,49544.0,57.989,58.0576,57.9805,58.0319,49544.0
2016-03-23 12:35:00,67.71,67.73,67.68,67.72,40113.0,58.0319,58.049,58.0062,58.0405,40113.0
2016-03-23 12:40:00,67.72,67.75,67.68,67.75,31760.0,58.0405,58.0662,58.0062,58.0662,31760.0
2016-03-23 12:45:00,67.74,67.74,67.67,67.68,79020.0,58.0576,58.0576,57.9976,58.0062,79020.0
2016-03-23 12:50:00,67.69,67.71,67.66,67.69,21429.0,58.0148,58.0319,57.989,58.0148,21429.0
2016-03-23 12:55:00,67.69,67.72,67.65,67.69,49364.0,58.0148,58.0405,57.9805,58.0148,49364.0
2016-03-23 13:00:00,67.68,67.69,67.61,67.62,50115.0,58.0062,58.0148,57.9462,57.9548,50115.0
2016-03-23 13:05:00,67.62,67.62,67.55,67.59,26107.0,57.9548,57.9548,57.8948,57.9291,26107.0
2016-03-23 13:10:00,67.58,67.63,67.58,67.63,34586.0,57.9205,57.9633,57.9205,57.9633,34586.0
2016-03-23 13:15:00,67.62,67.64,67.56,67.56,37442.0,57.9548,57.9719,57.9033,57.9033,37442.0
2016-03-23 13:20:00,67.56,67.61,67.56,67.59,28697.0,57.9033,57.9462,57.9033,57.9291,28697.0
2016-03-23 13:25:00,67.6,67.61,67.55,67.56,47274.0,57.9376,57.9462,57.8948,57.9033,47274.0
2016-03-23 13:30:00,67.56,67.57,67.5,67.52,45684.0,57.9033,57.9119,57.8519,57.8691,45684.0
2016-03-23 13:35:00,67.52,67.53,67.45,67.48,57405.0,57.8691,57.8776,57.8091,57.8348,57405.0
2016-03-23 13:40:00,67.48,67.54,67.46,67.53,36504.0,57.8348,57.8862,57.8176,57.8776,36504.0
2016-03-23 13:45:00,67.54,67.56,67.49,67.51,25447.0,57.8862,57.9033,57.8433,57.8605,25447.0
2016-03-23 13:50:00,67.5,67.59,67.5,67.56,29145.0,57.8519,57.9291,57.8519,57.9033,29145.0
2016-03-23 13:55:00,67.57,67.58,67.54,67.55,22137.0,57.9119,57.9205,57.8862,57.8948,22137.0
2016-03-23 14:00:00,67.54,67.59,67.5,67.57,49765.0,57.8862,57.9291,57.8519,57.9119,49765.0
2016-03-23 14:05:00,67.57,67.63,67.55,67.6,37389.0,57.9119,57.9633,57.8948,57.9376,37389.0
2016-03-23 14:10:00,67.6,67.69,67.6,67.66,38035.0,57.9376,58.0148,57.9376,57.989,38035.0
2016-03-23 14:15:00,67.67,67.73,67.67,67.68,47687.0,57.9976,58.049,57.9976,58.0062,47687.0
2016-03-23 14:20:00,67.67,67.74,67.67,67.73,50342.0,57.9976,58.0576,57.9976,58.049,50342.0
2016-03-23 14:25:00,67.73,67.73,67.58,67.6,63138.0,58.049,58.049,57.9205,57.9376,63138.0
2016-03-23 14:30:00,67.6,67.68,67.6,67.66,75255.0,57.9376,58.0062,57.9376,57.989,75255.0
2016-03-23 14:35:00,67.67,67.68,67.6,67.61,47905.0,57.9976,58.0062,57.9376,57.9462,47905.0
2016-03-23 14:40:00,67.6,67.6,67.55,67.58,26035.0,57.9376,57.9376,57.8948,57.9205,26035.0
2016-03-23 14:45:00,67.58,67.6,67.46,67.48,124051.0,57.9205,57.9376,57.8176,57.8348,124051.0
2016-03-23 14:50:00,67.48,67.51,67.44,67.46,86553.0,57.8348,57.8605,57.8005,57.8176,86553.0
2016-03-23 14:55:00,67.47,67.5,67.44,67.5,63609.0,57.8262,57.8519,57.8005,57.8519,63609.0
2016-03-23 15:00:00,67.5,67.52,67.41,67.42,147451.0,57.8519,57.8691,57.7748,57.7834,147451.0
2016-03-23 15:05:00,67.42,67.48,67.42,67.46,102406.0,57.7834,57.8348,57.7834,57.8176,102406.0
2016-03-23 15:10:00,67.47,67.5,67.45,67.47,91526.0,57.8262,57.8519,57.8091,57.8262,91526.0
2016-03-23 15:15:00,67.48,67.48,67.43,67.46,211947.0,57.8348,57.8348,57.7919,57.8176,211947.0
2016-03-23 15:20:00,67.46,67.47,67.4,67.41,90370.0,57.8176,57.8262,57.7662,57.7748,90370.0
2016-03-23 15:25:00,67.4,67.45,67.35,67.41,133250.0,57.7662,57.8091,57.7234,57.7748,133250.0
2016-03-23 15:30:00,67.41,67.47,67.41,67.45,145223.0,57.7748,57.8262,57.7748,57.8091,145223.0
2016-03-23 15:35:00,67.45,67.52,67.44,67.47,164794.0,57.8091,57.8691,57.8005,57.8262,164794.0
2016-03-23 15:40:00,67.47,67.47,67.41,67.43,138641.0,57.8262,57.8262,57.7748,57.7919,138641.0
2016-03-23 15:45:00,67.42,67.53,67.42,67.51,286103.0,57.7834,57.8776,57.7834,57.8605,286103.0
2016-03-23 15:50:00,67.5,67.53,67.46,67.51,232728.0,57.8519,57.8776,57.8176,57.8605,232728.0
2016-03-23 15:55:00,67.5,67.54,67.45,67.45,1065191.0,57.8519,57.8862,57.8091,57.8091,1065191.0
2016-03-24 09:30:00,67.12,67.19,66.87,67.04,355934.0,57.5262,57.5862,57.312,57.4577,355934.0
2016-03-24 09:35:00,67.04,67.18,66.99,67.18,118708.0,57.4577,57.5777,57.4148,57.5777,118708.0
2016-03-24 09:40:00,67.17,67.39,67.15,67.34,114572.0,57.5691,57.7576,57.5519,57.7148,114572.0
2016-03-24 09:45:00,67.34,67.36,67.19,67.23,116436.0,57.7148,57.7319,57.5862,57.6205,116436.0
2016-03-24 09:50:00,67.23,67.46,67.21,67.46,174463.0,57.6205,57.8176,57.6034,57.8176,174463.0
2016-03-24 09:55:00,67.46,67.47,67.34,67.41,100237.0,57.8176,57.8262,57.7148,57.7748,100237.0
2016-03-24 10:00:00,67.41,67.44,67.3,67.34,97582.0,57.7748,57.8005,57.6805,57.7148,97582.0
2016-03-24 10:05:00,67.35,67.46,67.35,67.46,81035.0,57.7234,57.8176,57.7234,57.8176,81035.0
2016-03-24 10:10:00,67.47,67.52,67.45,67.45,40680.0,57.8262,57.8691,57.8091,57.8091,40680.0
2016-03-24 10:15:00,67.46,67.54,67.46,67.47,48394.0,57.8176,57.8862,57.8176,57.8262,48394.0
2016-03-24 10:20:00,67.47,67.48,67.4,67.42,209994.0,57.8262,57.8348,57.7662,57.7834,209994.0
2016-03-24 10:25:00,67.43,67.47,67.4,67.43,329649.0,57.7919,57.8262,57.7662,57.7919,329649.0
2016-03-24 10:30:00,67.42,67.55,67.42,67.55,47299.0,57.7834,57.8948,57.7834,57.8948,47299.0
2016-03-24 10:35:00,67.55,67.63,67.52,67.62,128911.0,57.8948,57.9633,57.8691,57.9548,128911.0
2016-03-24 10:40:00,67.62,67.64,67.55,67.56,152136.0,57.9548,57.9719,57.8948,57.9033,152136.0
2016-03-24 10:45:00,67.56,67.59,67.54,67.59,43248.0,57.9033,57.9291,57.8862,57.9291,43248.0
2016-03-24 10:50:00,67.59,67.61,67.54,67.55,69203.0,57.9291,57.9462,57.8862,57.8948,69203.0
2016-03-24 10:55:00,67.54,67.58,67.52,67.57,36415.0,57.8862,57.9205,57.8691,57.9119,36415.0
2016-03-24 11:00:00,67.57,67.6,67.54,67.54,44938.0,57.9119,57.9376,57.8862,57.8862,44938.0
2016-03-24 11:05:00,67.54,67.56,67.49,67.52,44466.0,57.8862,57.9033,57.8433,57.8691,44466.0
2016-03-24 11:10:00,67.53,67.54,67.43,67.44,44222.0,57.8776,57.8862,57.7919,57.8005,44222.0
2016-03-24 11:15:00,67.44,67.45,67.35,67.37,134479.0,57.8005,57.8091,57.7234,57.7405,134479.0
2016-03-24 11:20:00,67.38,67.39,67.3,67.34,50512.0,57.7491,57.7576,57.6805,57.7148,50512.0
2016-03-24 11:25:00,67.33,67.34,67.25,67.25,45378.0,57.7062,57.7148,57.6377,57.6377,45378.0
2016-03-24 11:30:00,67.24,67.29,67.24,67.28,61719.0,57.6291,57.6719,57.6291,57.6634,61719.0
2016-03-24 11:35:00,67.28,67.31,67.23,67.23,22692.0,57.6634,57.6891,57.6205,57.6205,22692.0
2016-03-24 11:40:00,67.23,67.23,67.17,67.19,60641.0,57.6205,57.6205,57.5691,57.5862,60641.0
2016-03-24 11:45:00,67.19,67.19,67.14,67.19,33053.0,57.5862,57.5862,57.5434,57.5862,33053.0
2016-03-24 11:50:00,67.19,67.19,67.15,67.17,29547.0,57.5862,57.5862,57.5519,57.5691,29547.0
2016-03-24 11:55:00,67.17,67.19,67.11,67.16,100989.0,57.5691,57.5862,57.5177,57.5605,100989.0
2016-03-24 12:00:00,67.16,67.21,67.16,67.17,33974.0,57.5605,57.6034,57.5605,57.5691,33974.0
2016-03-24 12:05:00,67.17,67.26,67.17,67.26,71939.0,57.5691,57.6462,57.5691,57.6462,71939.0
2016-03-24 12:10:00,67.26,67.26,67.18,67.19,43707.0,57.6462,57.6462,57.5777,57.5862,43707.0
2016-03-24 12:15:00,67.19,67.21,67.12,67.12,43721.0,57.5862,57.6034,57.5262,57.5262,43721.0
2016-03-24 12:20:00,67.12,67.12,67.05,67.05,31882.0,57.5262,57.5262,57.4662,57.4662,31882.0
2016-03-24 12:25:00,67.06,67.09,67.03,67.09,21031.0,57.4748,57.5005,57.4491,57.5005,21031.0
2016-03-24 12:30:00,67.08,67.1,67.05,67.05,38990.0,57.492,57.5091,57.4662,57.4662,38990.0
2016-03-24 12:35:00,67.05,67.06,67.02,67.04,263432.0,57.4662,57.4748,57.4405,57.4577,263432.0
2016-03-24 12:40:00,67.02,67.04,66.99,67.0,28254.0,57.4405,57.4577,57.4148,57.4234,28254.0
2016-03-24 12:45:00,67.01,67.04,67.0,67.03,32906.0,57.432,57.4577,57.4234,57.4491,32906.0
2016-03-24 12:50:00,67.03,67.13,67.02,67.1,43045.0,57.4491,57.5348,57.4405,57.5091,43045.0
2016-03-24 12:55:00,67.09,67.12,67.08,67.1,16867.0,57.5005,57.5262,57.492,57.5091,16867.0
2016-03-24 13:00:00,67.11,67.13,67.09,67.1,27633.0,57.5177,57.5348,57.5005,57.5091,27633.0
2016-03-24 13:05:00,67.11,67.12,67.09,67.09,31692.0,57.5177,57.5262,57.5005,57.5005,31692.0
2016-03-24 13:10:00,67.09,67.16,67.09,67.13,59576.0,57.5005,57.5605,57.5005,57.5348,59576.0
2016-03-24 13:15:00,67.14,67.16,67.08,67.16,42230.0,57.5434,57.5605,57.492,57.5605,42230.0
2016-03-24 13:20:00,67.16,67.19,67.13,67.19,22138.0,57.5605,57.5862,57.5348,57.5862,22138.0
2016-03-24 13:25:00,67.19,67.19,67.11,67.16,51327.0,57.5862,57.5862,57.5177,57.5605,51327.0
2016-03-24 13:30:00,67.16,67.16,67.08,67.08,40472.0,57.5605,57.5605,57.492,57.492,40472.0
2016-03-24 13:35:00,67.08,67.11,67.06,67.1,42774.0,57.492,57.5177,57.4748,57.5091,42774.0
2016-03-24 13:40:00,67.1,67.14,67.08,67.09,52413.0,57.5091,57.5434,57.492,57.5005,52413.0
2016-03-24 13:45:00,67.1,67.14,67.09,67.09,27974.0,57.5091,57.5434,57.5005,57.5005,27974.0
2016-03-24 13:50:00,67.09,67.16,67.08,67.11,75277.0,57.5005,57.5605,57.492,57.5177,75277.0
2016-03-24 13:55:00,67.11,67.12,67.09,67.09,52024.0,57.5177,57.5262,57.5005,57.5005,52024.0
2016-03-24 14:00:00,67.09,67.12,67.04,67.05,43615.0,57.5005,57.5262,57.4577,57.4662,43615.0
2016-03-24 14:05:00,67.06,67.09,67.04,67.09,54371.0,57.4748,57.5005,57.4577,57.5005,54371.0
2016-03-24 14:10:00,67.08,67.08,67.05,67.06,60748.0,57.492,57.492,57.4662,57.4748,60748.0
2016-03-24 14:15:00,67.06,67.11,67.05,67.1,138778.0,57.4748,57.5177,57.4662,57.5091,138778.0
2016-03-24 14:20:00,67.11,67.18,67.1,67.17,91429.0,57.5177,57.5777,57.5091,57.5691,91429.0
2016-03-24 14:25:00,67.17,67.21,67.14,67.18,58849.0,57.5691,57.6034,57.5434,57.5777,58849.0
2016-03-24 14:30:00,67.19,67.2,67.14,67.14,30432.0,57.5862,57.5948,57.5434,57.5434,30432.0
2016-03-24 14:35:00,67.15,67.24,67.12,67.21,55892.0,57.5519,57.6291,57.5262,57.6034,55892.0
2016-03-24 14:40:00,67.2,67.27,67.2,67.26,34788.0,57.5948,57.6548,57.5948,57.6462,34788.0
2016-03-24 14:45:00,67.27,67.28,67.24,67.25,37701.0,57.6548,57.6634,57.6291,57.6377,37701.0
2016-03-24 14:50:00,67.26,67.28,67.25,67.26,46115.0,57.6462,57.6634,57.6377,57.6462,46115.0
2016-03-24 14:55:00,67.25,67.26,67.22,67.24,50760.0,57.6377,57.6462,57.6119,57.6291,50760.0
2016-03-24 15:00:00,67.25,67.26,67.2,67.22,57754.0,57.6377,57.6462,57.5948,57.6119,57754.0
2016-03-24 15:05:00,67.23,67.25,67.21,67.25,55587.0,57.6205,57.6377,57.6034,57.6377,55587.0
2016-03-24 15:10:00,67.24,67.33,67.24,67.32,60484.0,57.6291,57.7062,57.6291,57.6976,60484.0
2016-03-24 15:15:00,67.32,67.36,67.3,67.33,115784.0,57.6976,57.7319,57.6805,57.7062,115784.0
2016-03-24 15:20:00,67.33,67.34,67.31,67.31,478058.0,57.7062,57.7148,57.6891,57.6891,478058.0
2016-03-24 15:25:00,67.31,67.34,67.3,67.33,546752.0,57.6891,57.7148,57.6805,57.7062,546752.0
2016-03-24 15:30:00,67.33,67.35,67.31,67.35,128695.0,57.7062,57.7234,57.6891,57.7234,128695.0
2016-03-24 15:35:00,67.35,67.37,67.31,67.34,141760.0,57.7234,57.7405,57.6891,57.7148,141760.0
2016-03-24 15:40:00,67.33,67.38,67.32,67.36,173429.0,57.7062,57.7491,57.6976,57.7319,173429.0
2016-03-24 15:45:00,67.36,67.39,67.33,67.36,265479.0,57.7319,57.7576,57.7062,57.7319,265479.0
2016-03-24 15:50:00,67.36,67.38,67.34,67.37,319132.0,57.7319,57.7491,57.7148,57.7405,319132.0
2016-03-24 15:55:00,67.37,67.41,67.32,67.4,677381.0,57.7405,57.7748,57.6976,57.7662,677381.0
2016-03-28 09:30:00,67.57,67.64,67.5,67.55,415467.0,57.9119,57.9719,57.8519,57.8948,415467.0
2016-03-28 09:35:00,67.55,67.58,67.38,67.42,199596.0,57.8948,57.9205,57.7491,57.7834,199596.0
2016-03-28 09:40:00,67.41,67.49,67.34,67.49,126491.0,57.7748,57.8433,57.7148,57.8433,126491.0
2016-03-28 09:45:00,67.5,67.53,67.43,67.44,130877.0,57.8519,57.8776,57.7919,57.8005,130877.0
2016-03-28 09:50:00,67.44,67.52,67.44,67.51,53189.0,57.8005,57.8691,57.8005,57.8605,53189.0
2016-03-28 09:55:00,67.52,67.52,67.44,67.48,67498.0,57.8691,57.8691,57.8005,57.8348,67498.0
2016-03-28 10:00:00,67.48,67.6,67.48,67.55,75923.0,57.8348,57.9376,57.8348,57.8948,75923.0
2016-03-28 10:05:00,67.55,67.55,67.41,67.54,121930.0,57.8948,57.8948,57.7748,57.8862,121930.0
2016-03-28 10:10:00,67.54,67.56,67.48,67.55,73101.0,57.8862,57.9033,57.8348,57.8948,73101.0
2016-03-28 10:15:00,67.54,67.57,67.49,67.54,39141.0,57.8862,57.9119,57.8433,57.8862,39141.0
2016-03-28 10:20:00,67.55,67.59,67.51,67.55,83888.0,57.8948,57.9291,57.8605,57.8948,83888.0
2016-03-28 10:25:00,67.55,67.56,67.5,67.52,56136.0,57.8948,57.9033,57.8519,57.8691,56136.0
2016-03-28 10:30:00,67.52,67.52,67.38,67.4,86281.0,57.8691,57.8691,57.7491,57.7662,86281.0
2016-03-28 10:35:00,67.4,67.4,67.22,67.24,93072.0,57.7662,57.7662,57.6119,57.6291,93072.0
2016-03-28 10:40:00,67.24,67.24,67.17,67.23,80202.0,57.6291,57.6291,57.5691,57.6205,80202.0
2016-03-28 10:45:00,67.22,67.24,67.14,67.22,32483.0,57.6119,57.6291,57.5434,57.6119,32483.0
2016-03-28 10:50:00,67.21,67.22,67.13,67.13,67831.0,57.6034,57.6119,57.5348,57.5348,67831.0
2016-03-28 10:55:00,67.13,67.19,67.1,67.18,54121.0,57.5348,57.5862,57.5091,57.5777,54121.0
2016-03-28 11:00:00,67.17,67.21,67.17,67.18,56761.0,57.5691,57.6034,57.5691,57.5777,56761.0
2016-03-28 11:05:00,67.18,67.19,67.15,67.15,61027.0,57.5777,57.5862,57.5519,57.5519,61027.0
2016-03-28 11:10:00,67.15,67.17,67.11,67.15,72727.0,57.5519,57.5691,57.5177,57.5519,72727.0
2016-03-28 11:15:00,67.15,67.18,67.12,67.14,41796.0,57.5519,57.5777,57.5262,57.5434,41796.0
2016-03-28 11:20:00,67.14,67.28,67.12,67.28,33134.0,57.5434,57.6634,57.5262,57.6634,33134.0
2016-03-28 11:25:00,67.29,67.3,67.24,67.25,52171.0,57.6719,57.6805,57.6291,57.6377,52171.0
2016-03-28 11:30:00,67.26,67.28,67.21,67.23,30817.0,57.6462,57.6634,57.6034,57.6205,30817.0
2016-03-28 11:35:00,67.24,67.34,67.22,67.31,53827.0,57.6291,57.7148,57.6119,57.6891,53827.0
2016-03-28 11:40:00,67.31,67.31,67.27,67.3,17492.0,57.6891,57.6891,57.6548,57.6805,17492.0
2016-03-28 11:45:00,67.3,67.36,67.29,67.34,48571.0,57.6805,57.7319,57.6719,57.7148,48571.0
2016-03-28 11:50:00,67.33,67.33,67.27,67.28,29928.0,57.7062,57.7062,57.6548,57.6634,29928.0
2016-03-28 11:55:00,67.27,67.35,67.27,67.33,22933.0,57.6548,57.7234,57.6548,57.7062,22933.0
2016-03-28 12:00:00,67.33,67.35,67.23,67.28,74663.0,57.7062,57.7234,57.6205,57.6634,74663.0
2016-03-28 12:05:00,67.27,67.29,67.21,67.21,42372.0,57.6548,57.6719,57.6034,57.6034,42372.0
2016-03-28 12:10:00,67.21,67.24,67.2,67.24,62445.0,57.6034,57.6291,57.5948,57.6291,62445.0
2016-03-28 12:15:00,67.24,67.31,67.22,67.29,52743.0,57.6291,57.6891,57.6119,57.6719,52743.0
2016-03-28 12:20:00,67.28,67.34,67.28,67.31,44438.0,57.6634,57.7148,57.6634,57.6891,44438.0
2016-03-28 12:25:00,67.31,67.32,67.28,67.31,35532.0,57.6891,57.6976,57.6634,57.6891,35532.0
2016-03-28 12:30:00,67.31,67.32,67.29,67.31,96706.0,57.6891,57.6976,57.6719,57.6891,96706.0
2016-03-28 12:35:00,67.31,67.48,67.3,67.43,82787.0,57.6891,57.8348,57.6805,57.7919,82787.0
2016-03-28 12:40:00,67.43,67.47,67.42,67.43,90421.0,57.7919,57.8262,57.7834,57.7919,90421.0
2016-03-28 12:45:00,67.43,67.46,67.39,67.41,26974.0,57.7919,57.8176,57.7576,57.7748,26974.0
2016-03-28 12:50:00,67.41,67.42,67.37,67.41,51671.0,57.7748,57.7834,57.7405,57.7748,51671.0
2016-03-28 12:55:00,67.41,67.46,67.4,67.4,95477.0,57.7748,57.8176,57.7662,57.7662,95477.0
2016-03-28 13:00:00,67.4,67.41,67.36,67.36,349913.0,57.7662,57.7748,57.7319,57.7319,349913.0
2016-03-28 13:05:00,67.36,67.39,67.34,67.37,27958.0,57.7319,57.7576,57.7148,57.7405,27958.0
2016-03-28 13:10:00,67.38,67.4,67.36,67.38,33276.0,57.7491,57.7662,57.7319,57.7491,33276.0
2016-03-28 13:15:00,67.38,67.41,67.36,67.4,30326.0,57.7491,57.7748,57.7319,57.7662,30326.0
2016-03-28 13:20:00,67.4,67.45,67.38,67.43,83415.0,57.7662,57.8091,57.7491,57.7919,83415.0
2016-03-28 13:25:00,67.42,67.43,67.38,67.42,24684.0,57.7834,57.7919,57.7491,57.7834,24684.0
2016-03-28 13:30:00,67.41,67.45,67.4,67.41,52655.0,57.7748,57.8091,57.7662,57.7748,52655.0
2016-03-28 13:35:00,67.4,67.41,67.36,67.38,42806.0,57.7662,57.7748,57.7319,57.7491,42806.0
2016-03-28 13:40:00,67.37,67.42,67.37,67.38,26613.0,57.7405,57.7834,57.7405,57.7491,26613.0
2016-03-28 13:45:00,67.38,67.41,67.36,67.4,52566.0,57.7491,57.7748,57.7319,57.7662,52566.0
2016-03-28 13:50:00,67.39,67.43,67.39,67.41,39451.0,57.7576,57.7919,57.7576,57.7748,39451.0
2016-03-28 13:55:00,67.41,67.44,67.39,67.41,74334.0,57.7748,57.8005,57.7576,57.7748,74334.0
2016-03-28 14:00:00,67.41,67.5,67.4,67.5,43162.0,57.7748,57.8519,57.7662,57.8519,43162.0
2016-03-28 14:05:00,67.5,67.52,67.47,67.48,95537.0,57.8519,57.8691,57.8262,57.8348,95537.0
2016-03-28 14:10:00,67.48,67.49,67.43,67.47,61676.0,57.8348,57.8433,57.7919,57.8262,61676.0
2016-03-28 14:15:00,67.48,67.49,67.41,67.42,163094.0,57.8348,57.8433,57.7748,57.7834,163094.0
2016-03-28 14:20:00,67.42,67.42,67.39,67.39,45654.0,57.7834,57.7834,57.7576,57.7576,45654.0
2016-03-28 14:25:00,67.39,67.4,67.35,67.39,41678.0,57.7576,57.7662,57.7234,57.7576,41678.0
2016-03-28 14:30:00,67.38,67.38,67.32,67.33,40108.0,57.7491,57.7491,57.6976,57.7062,40108.0
2016-03-28 14:35:00,67.33,67.38,67.32,67.37,34210.0,57.7062,57.7491,57.6976,57.7405,34210.0
2016-03-28 14:40:00,67.37,67.38,67.3,67.31,75315.0,57.7405,57.7491,57.6805,57.6891,75315.0
2016-03-28 14:45:00,67.31,67.33,67.28,67.3,117915.0,57.6891,57.7062,57.6634,57.6805,117915.0
2016-03-28 14:50:00,67.31,67.32,67.26,67.3,40282.0,57.6891,57.6976,57.6462,57.6805,40282.0
2016-03-28 14:55:00,67.29,67.31,67.24,67.29,76715.0,57.6719,57.6891,57.6291,57.6719,76715.0
2016-03-28 15:00:00,67.29,67.36,67.28,67.34,75296.0,57.6719,57.7319,57.6634,57.7148,75296.0
2016-03-28 15:05:00,67.34,67.41,67.33,67.39,86061.0,57.7148,57.7748,57.7062,57.7576,86061.0
2016-03-28 15:10:00,67.39,67.44,67.38,67.4,63442.0,57.7576,57.8005,57.7491,57.7662,63442.0
2016-03-28 15:15:00,67.4,67.41,67.36,67.36,52061.0,57.7662,57.7748,57.7319,57.7319,52061.0
2016-03-28 15:20:00,67.37,67.4,67.35,67.36,49919.0,57.7405,57.7662,57.7234,57.7319,49919.0
2016-03-28 15:25:00,67.36,67.36,67.28,67.33,116850.0,57.7319,57.7319,57.6634,57.7062,116850.0
2016-03-28 15:30:00,67.33,67.35,67.3,67.33,79232.0,57.7062,57.7234,57.6805,57.7062,79232.0
2016-03-28 15:35:00,67.32,67.35,67.3,67.34,90440.0,57.6976,57.7234,57.6805,57.7148,90440.0
2016-03-28 15:40:00,67.35,67.38,67.33,67.38,66380.0,57.7234,57.7491,57.7062,57.7491,66380.0
2016-03-28 15:45:00,67.37,67.37,67.27,67.32,120656.0,57.7405,57.7405,57.6548,57.6976,120656.0
2016-03-28 15:50:00,67.32,67.32,67.25,67.26,158073.0,57.6976,57.6976,57.6377,57.6462,158073.0
2016-03-28 15:55:00,67.25,67.25,67.15,67.21,1002545.0,57.6377,57.6377,57.5519,57.6034,1002545.0
2016-03-29 09:30:00,67.08,67.21,67.02,67.15,195142.0,57.492,57.6034,57.4405,57.5519,195142.0
2016-03-29 09:35:00,67.15,67.17,66.93,66.96,224370.0,57.5519,57.5691,57.3634,57.3891,224370.0
2016-03-29 09:40:00,66.96,67.01,66.91,67.0,126163.0,57.3891,57.432,57.3462,57.4234,126163.0
2016-03-29 09:45:00,67.01,67.01,66.89,66.91,181211.0,57.432,57.432,57.3291,57.3462,181211.0
2016-03-29 09:50:00,66.91,66.96,66.85,66.94,118568.0,57.3462,57.3891,57.2948,57.372,118568.0
2016-03-29 09:55:00,66.95,67.02,66.95,67.0,58881.0,57.3805,57.4405,57.3805,57.4234,58881.0
2016-03-29 10:00:00,67.01,67.12,67.01,67.06,111472.0,57.432,57.5262,57.432,57.4748,111472.0
2016-03-29 10:05:00,67.06,67.17,67.05,67.16,63062.0,57.4748,57.5691,57.4662,57.5605,63062.0
2016-03-29 10:10:00,67.16,67.17,67.07,67.1,43563.0,57.5605,57.5691,57.4834,57.5091,43563.0
2016-03-29 10:15:00,67.1,67.18,67.09,67.17,57582.0,57.5091,57.5777,57.5005,57.5691,57582.0
2016-03-29 10:20:00,67.17,67.23,67.14,67.2,67993.0,57.5691,57.6205,57.5434,57.5948,67993.0
2016-03-29 10:25:00,67.2,67.21,67.13,67.16,104429.0,57.5948,57.6034,57.5348,57.5605,104429.0
2016-03-29 10:30:00,67.16,67.2,67.14,67.19,84673.0,57.5605,57.5948,57.5434,57.5862,84673.0
2016-03-29 10:35:00,67.19,67.24,67.18,67.22,56686.0,57.5862,57.6291,57.5777,57.6119,56686.0
2016-03-29 10:40:00,67.23,67.28,67.22,67.24,49931.0,57.6205,57.6634,57.6119,57.6291,49931.0
2016-03-29 10:45:00,67.25,67.34,67.24,67.3,60938.0,57.6377,57.7148,57.6291,57.6805,60938.0
2016-03-29 10:50:00,67.3,67.3,67.17,67.17,57503.0,57.6805,57.6805,57.5691,57.5691,57503.0
2016-03-29 10:55:00,67.18,67.21,67.16,67.16,82700.0,57.5777,57.6034,57.5605,57.5605,82700.0
2016-03-29 11:00:00,67.16,67.2,67.08,67.09,174427.0,57.5605,57.5948,57.492,57.5005,174427.0
2016-03-29 11:05:00,67.08,67.13,67.08,67.13,67559.0,57.492,57.5348,57.492,57.5348,67559.0
2016-03-29 11:10:00,67.13,67.16,67.11,67.13,62475.0,57.5348,57.5605,57.5177,57.5348,62475.0
2016-03-29 11:15:00,67.14,67.17,67.1,67.15,91508.0,57.5434,57.5691,57.5091,57.5519,91508.0
2016-03-29 11:20:00,67.15,67.17,67.12,67.13,51870.0,57.5519,57.5691,57.5262,57.5348,51870.0
2016-03-29 11:25:00,67.13,67.2,67.12,67.19,43826.0,57.5348,57.5948,57.5262,57.5862,43826.0
2016-03-29 11:30:00,67.18,67.2,67.16,67.2,28985.0,57.5777,57.5948,57.5605,57.5948,28985.0
2016-03-29 11:35:00,67.2,67.24,67.16,67.23,40269.0,57.5948,57.6291,57.5605,57.6205,40269.0
2016-03-29 11:40:00,67.23,67.3,67.23,67.29,66796.0,57.6205,57.6805,57.6205,57.6719,66796.0
2016-03-29 11:45:00,67.29,67.34,67.26,67.33,66917.0,57.6719,57.7148,57.6462,57.7062,66917.0
2016-03-29 11:50:00,67.33,67.38,67.3,67.31,96145.0,57.7062,57.7491,57.6805,57.6891,96145.0
2016-03-29 11:55:00,67.31,67.34,67.28,67.3,46774.0,57.6891,57.7148,57.6634,57.6805,46774.0
2016-03-29 12:00:00,67.29,67.3,67.25,67.28,40980.0,57.6719,57.6805,57.6377,57.6634,40980.0
2016-03-29 12:05:00,67.28,67.29,67.23,67.27,123607.0,57.6634,57.6719,57.6205,57.6548,123607.0
2016-03-29 12:10:00,67.27,67.28,67.23,67.26,77126.0,57.6548,57.6634,57.6205,57.6462,77126.0
2016-03-29 12:15:00,67.25,67.29,67.24,67.27,40854.0,57.6377,57.6719,57.6291,57.6548,40854.0
2016-03-29 12:20:00,67.27,67.48,67.26,67.4,231959.0,57.6548,57.8348,57.6462,57.7662,231959.0
2016-03-29 12:25:00,67.41,67.53,67.38,67.52,151628.0,57.7748,57.8776,57.7491,57.8691,151628.0
2016-03-29 12:30:00,67.52,67.56,67.46,67.49,262231.0,57.8691,57.9033,57.8176,57.8433,262231.0
2016-03-29 12:35:00,67.5,67.52,67.46,67.48,86717.0,57.8519,57.8691,57.8176,57.8348,86717.0
2016-03-29 12:40:00,67.48,67.68,67.48,67.67,508555.0,57.8348,58.0062,57.8348,57.9976,508555.0
2016-03-29 12:45:00,67.68,67.71,67.65,67.66,235405.0,58.0062,58.0319,57.9805,57.989,235405.0
2016-03-29 12:50:00,67.66,67.72,67.66,67.7,98005.0,57.989,58.0405,57.989,58.0233,98005.0
2016-03-29 12:55:00,67.7,67.7,67.62,67.65,80694.0,58.0233,58.0233,57.9548,57.9805,80694.0
2016-03-29 13:00:00,67.65,67.67,67.6,67.61,79361.0,57.9805,57.9976,57.9376,57.9462,79361.0
2016-03-29 13:05:00,67.61,67.64,67.55,67.64,37571.0,57.9462,57.9719,57.8948,57.9719,37571.0
2016-03-29 13:10:00,67.65,67.68,67.63,67.65,47880.0,57.9805,58.0062,57.9633,57.9805,47880.0
2016-03-29 13:15:00,67.65,67.75,67.65,67.71,43096.0,57.9805,58.0662,57.9805,58.0319,43096.0
2016-03-29 13:20:00,67.71,67.74,67.65,67.66,108971.0,58.0319,58.0576,57.9805,57.989,108971.0
2016-03-29 13:25:00,67.67,67.72,67.65,67.71,29487.0,57.9976,58.0405,57.9805,58.0319,29487.0
2016-03-29 13:30:00,67.7,67.73,67.66,67.69,44143.0,58.0233,58.049,57.989,58.0148,44143.0
2016-03-29 13:35:00,67.69,67.72,67.66,67.72,58028.0,58.0148,58.0405,57.989,58.0405,58028.0
2016-03-29 13:40:00,67.72,67.77,67.72,67.74,347667.0,58.0405,58.0833,58.0405,58.0576,347667.0
2016-03-29 13:45:00,67.74,67.78,67.73,67.76,92138.0,58.0576,58.0919,58.049,58.0748,92138.0
2016-03-29 13:50:00,67.77,67.8,67.75,67.76,52080.0,58.0833,58.109,58.0662,58.0748,52080.0
2016-03-29 13:55:00,67.76,67.78,67.74,67.74,46879.0,58.0748,58.0919,58.0576,58.0576,46879.0
2016-03-29 14:00:00,67.74,67.89,67.73,67.88,117721.0,58.0576,58.1862,58.049,58.1776,117721.0
2016-03-29 14:05:00,67.87,67.88,67.81,67.85,58569.0,58.169,58.1776,58.1176,58.1519,58569.0
2016-03-29 14:10:00,67.86,67.88,67.83,67.84,70083.0,58.1605,58.1776,58.1348,58.1433,70083.0
2016-03-29 14:15:00,67.84,67.92,67.84,67.9,114516.0,58.1433,58.2119,58.1433,58.1947,114516.0
2016-03-29 14:20:00,67.91,67.93,67.89,67.91,84232.0,58.2033,58.2205,58.1862,58.2033,84232.0
2016-03-29 14:25:00,67.91,67.98,67.91,67.95,92404.0,58.2033,58.2633,58.2033,58.2376,92404.0
2016-03-29 14:30:00,67.94,67.95,67.9,67.95,57661.0,58.229,58.2376,58.1947,58.2376,57661.0
2016-03-29 14:35:00,67.95,68.04,67.95,67.99,362776.0,58.2376,58.3147,58.2376,58.2719,362776.0
2016-03-29 14:40:00,67.98,68.0,67.95,67.96,119067.0,58.2633,58.2805,58.2376,58.2462,119067.0
2016-03-29 14:45:00,67.97,68.01,67.94,67.98,100224.0,58.2547,58.289,58.229,58.2633,100224.0
2016-03-29 14:50:00,67.97,68.0,67.95,67.95,93801.0,58.2547,58.2805,58.2376,58.2376,93801.0
2016-03-29 14:55:00,67.95,67.97,67.92,67.94,100850.0,58.2376,58.2547,58.2119,58.229,100850.0
2016-03-29 15:00:00,67.94,67.99,67.91,67.99,94351.0,58.229,58.2719,58.2033,58.2719,94351.0
2016-03-29 15:05:00,67.99,68.01,67.96,68.0,118567.0,58.2719,58.289,58.2462,58.2805,118567.0
2016-03-29 15:10:00,68.0,68.02,67.98,68.01,103647.0,58.2805,58.2976,58.2633,58.289,103647.0
2016-03-29 15:15:00,68.0,68.0,67.96,67.99,181966.0,58.2805,58.2805,58.2462,58.2719,181966.0
2016-03-29 15:20:00,67.99,68.02,67.98,68.02,128773.0,58.2719,58.2976,58.2633,58.2976,128773.0
2016-03-29 15:25:00,68.01,68.03,67.99,68.03,103604.0,58.289,58.3062,58.2719,58.3062,103604.0
2016-03-29 15:30:00,68.02,68.03,67.95,67.96,155035.0,58.2976,58.3062,58.2376,58.2462,155035.0
2016-03-29 15:35:00,67.97,68.0,67.95,67.99,174466.0,58.2547,58.2805,58.2376,58.2719,174466.0
2016-03-29 15:40:00,67.99,68.02,67.95,67.95,184743.0,58.2719,58.2976,58.2376,58.2376,184743.0
2016-03-29 15:45:00,67.95,67.96,67.9,67.92,239322.0,58.2376,58.2462,58.1947,58.2119,239322.0
2016-03-29 15:50:00,67.91,67.98,67.9,67.95,300580.0,58.2033,58.2633,58.1947,58.2376,300580.0
2016-03-29 15:55:00,67.94,68.04,67.92,68.0,790173.0,58.229,58.3147,58.2119,58.2805,790173.0
2016-03-30 09:30:00,68.32,68.32,68.19,68.3,228523.0,58.5547,58.5547,58.4433,58.5376,228523.0
2016-03-30 09:35:00,68.3,68.46,68.29,68.34,138625.0,58.5376,58.6747,58.529,58.5719,138625.0
2016-03-30 09:40:00,68.34,68.44,68.27,68.44,85154.0,58.5719,58.6576,58.5119,58.6576,85154.0
2016-03-30 09:45:00,68.44,68.5,68.36,68.47,225945.0,58.6576,58.709,58.589,58.6833,225945.0
2016-03-30 09:50:00,68.48,68.5,68.36,68.37,140431.0,58.6918,58.709,58.589,58.5976,140431.0
2016-03-30 09:55:00,68.37,68.37,68.27,68.3,400712.0,58.5976,58.5976,58.5119,58.5376,400712.0
2016-03-30 10:00:00,68.3,68.32,68.17,68.19,106787.0,58.5376,58.5547,58.4262,58.4433,106787.0
2016-03-30 10:05:00,68.19,68.28,68.15,68.23,105488.0,58.4433,58.5204,58.409,58.4776,105488.0
2016-03-30 10:10:00,68.24,68.28,68.2,68.25,173777.0,58.4861,58.5204,58.4519,58.4947,173777.0
2016-03-30 10:15:00,68.25,68.3,68.2,68.25,160108.0,58.4947,58.5376,58.4519,58.4947,160108.0
2016-03-30 10:20:00,68.26,68.28,68.22,68.23,159746.0,58.5033,58.5204,58.469,58.4776,159746.0
2016-03-30 10:25:00,68.23,68.32,68.21,68.21,198886.0,58.4776,58.5547,58.4604,58.4604,198886.0
2016-03-30 10:30:00,68.21,68.28,68.21,68.25,87034.0,58.4604,58.5204,58.4604,58.4947,87034.0
2016-03-30 10:35:00,68.24,68.29,68.2,68.22,63531.0,58.4861,58.529,58.4519,58.469,63531.0
2016-03-30 10:40:00,68.23,68.28,68.23,68.24,48846.0,58.4776,58.5204,58.4776,58.4861,48846.0
2016-03-30 10:45:00,68.23,68.24,68.14,68.17,41996.0,58.4776,58.4861,58.4004,58.4262,41996.0
2016-03-30 10:50:00,68.17,68.2,68.14,68.19,125208.0,58.4262,58.4519,58.4004,58.4433,125208.0
2016-03-30 10:55:00,68.19,68.22,68.17,68.17,43361.0,58.4433,58.469,58.4262,58.4262,43361.0
2016-03-30 11:00:00,68.17,68.25,68.15,68.25,114786.0,58.4262,58.4947,58.409,58.4947,114786.0
2016-03-30 11:05:00,68.26,68.27,68.15,68.15,61429.0,58.5033,58.5119,58.409,58.409,61429.0
2016-03-30 11:10:00,68.14,68.17,68.12,68.12,42535.0,58.4004,58.4262,58.3833,58.3833,42535.0
2016-03-30 11:15:00,68.12,68.15,68.1,68.11,88544.0,58.3833,58.409,58.3662,58.3747,88544.0
2016-03-30 11:20:00,68.11,68.13,68.07,68.09,60984.0,58.3747,58.3919,58.3404,58.3576,60984.0
2016-03-30 11:25:00,68.09,68.14,68.05,68.12,90566.0,58.3576,58.4004,58.3233,58.3833,90566.0
2016-03-30 11:30:00,68.12,68.13,68.02,68.04,55211.0,58.3833,58.3919,58.2976,58.3147,55211.0
2016-03-30 11:35:00,68.03,68.09,68.0,68.0,121032.0,58.3062,58.3576,58.2805,58.2805,121032.0
2016-03-30 11:40:00,68.0,68.07,67.98,68.05,68475.0,58.2805,58.3404,58.2633,58.3233,68475.0
2016-03-30 11:45:00,68.05,68.11,68.04,68.08,67309.0,58.3233,58.3747,58.3147,58.349,67309.0
2016-03-30 11:50:00,68.08,68.15,68.08,68.14,37354.0,58.349,58.409,58.349,58.4004,37354.0
2016-03-30 11:55:00,68.13,68.13,68.08,68.12,39367.0,58.3919,58.3919,58.349,58.3833,39367.0
2016-03-30 12:00:00,68.12,68.12,68.04,68.04,25492.0,58.3833,58.3833,58.3147,58.3147,25492.0
2016-03-30 12:05:00,68.04,68.05,67.99,68.03,40922.0,58.3147,58.3233,58.2719,58.3062,40922.0
2016-03-30 12:10:00,68.03,68.18,68.02,68.15,90833.0,58.3062,58.4347,58.2976,58.409,90833.0
2016-03-30 12:15:00,68.15,68.18,68.1,68.11,32760.0,58.409,58.4347,58.3662,58.3747,32760.0
2016-03-30 12:20:00,68.1,68.12,67.99,68.0,26675.0,58.3662,58.3833,58.2719,58.2805,26675.0
2016-03-30 12:25:00,67.99,68.05,67.98,68.04,159554.0,58.2719,58.3233,58.2633,58.3147,159554.0
2016-03-30 12:30:00,68.04,68.07,68.0,68.06,32593.0,58.3147,58.3404,58.2805,58.3319,32593.0
2016-03-30 12:35:00,68.06,68.06,67.94,67.96,44255.0,58.3319,58.3319,58.229,58.2462,44255.0
2016-03-30 12:40:00,67.97,67.97,67.9,67.93,52032.0,58.2547,58.2547,58.1947,58.2205,52032.0
2016-03-30 12:45:00,67.93,67.96,67.93,67.96,22611.0,58.2205,58.2462,58.2205,58.2462,22611.0
2016-03-30 12:50:00,67.96,67.99,67.95,67.95,29488.0,58.2462,58.2719,58.2376,58.2376,29488.0
2016-03-30 12:55:00,67.95,68.01,67.94,67.99,26477.0,58.2376,58.289,58.229,58.2719,26477.0
2016-03-30 13:00:00,67.99,68.03,67.99,68.0,66277.0,58.2719,58.3062,58.2719,58.2805,66277.0
2016-03-30 13:05:00,68.0,68.0,67.91,67.92,81756.0,58.2805,58.2805,58.2033,58.2119,81756.0
2016-03-30 13:10:00,67.92,67.94,67.9,67.91,23081.0,58.2119,58.229,58.1947,58.2033,23081.0
2016-03-30 13:15:00,67.91,67.92,67.87,67.87,18163.0,58.2033,58.2119,58.169,58.169,18163.0
2016-03-30 13:20:00,67.87,67.94,67.87,67.94,24663.0,58.169,58.229,58.169,58.229,24663.0
2016-03-30 13:25:00,67.94,67.95,67.91,67.92,25390.0,58.229,58.2376,58.2033,58.2119,25390.0
2016-03-30 13:30:00,67.91,67.95,67.88,67.9,52902.0,58.2033,58.2376,58.1776,58.1947,52902.0
2016-03-30 13:35:00,67.9,67.95,67.89,67.94,26927.0,58.1947,58.2376,58.1862,58.229,26927.0
2016-03-30 13:40:00,67.94,67.99,67.92,67.98,23893.0,58.229,58.2719,58.2119,58.2633,23893.0
2016-03-30 13:45:00,67.98,68.02,67.96,68.02,43237.0,58.2633,58.2976,58.2462,58.2976,43237.0
2016-03-30 13:50:00,68.02,68.05,68.01,68.01,19701.0,58.2976,58.3233,58.289,58.289,19701.0
2016-03-30 13:55:00,68.01,68.02,67.98,67.99,41023.0,58.289,58.2976,58.2633,58.2719,41023.0
2016-03-30 14:00:00,67.98,68.06,67.98,68.06,29499.0,58.2633,58.3319,58.2633,58.3319,29499.0
2016-03-30 14:05:00,68.06,68.1,68.05,68.06,27296.0,58.3319,58.3662,58.3233,58.3319,27296.0
2016-03-30 14:10:00,68.06,68.06,67.98,67.98,51428.0,58.3319,58.3319,58.2633,58.2633,51428.0
2016-03-30 14:15:00,67.99,68.0,67.94,67.99,37810.0,58.2719,58.2805,58.229,58.2719,37810.0
2016-03-30 14:20:00,68.0,68.02,67.97,68.02,33410.0,58.2805,58.2976,58.2547,58.2976,33410.0
2016-03-30 14:25:00,68.02,68.09,68.01,68.08,66416.0,58.2976,58.3576,58.289,58.349,66416.0
2016-03-30 14:30:00,68.09,68.11,68.03,68.03,58759.0,58.3576,58.3747,58.3062,58.3062,58759.0
2016-03-30 14:35:00,68.04,68.04,67.98,67.98,36427.0,58.3147,58.3147,58.2633,58.2633,36427.0
2016-03-30 14:40:00,67.99,67.99,67.9,67.94,52898.0,58.2719,58.2719,58.1947,58.229,52898.0
2016-03-30 14:45:00,67.94,68.03,67.94,68.0,38340.0,58.229,58.3062,58.229,58.2805,38340.0
2016-03-30 14:50:00,68.01,68.06,67.99,68.05,27427.0,58.289,58.3319,58.2719,58.3233,27427.0
2016-03-30 14:55:00,68.04,68.04,67.99,68.0,48629.0,58.3147,58.3147,58.2719,58.2805,48629.0
2016-03-30 15:00:00,67.99,68.05,67.99,68.04,86687.0,58.2719,58.3233,58.2719,58.3147,86687.0
2016-03-30 15:05:00,68.04,68.09,68.04,68.07,79224.0,58.3147,58.3576,58.3147,58.3404,79224.0
2016-03-30 15:10:00,68.07,68.09,68.05,68.09,49389.0,58.3404,58.3576,58.3233,58.3576,49389.0
2016-03-30 15:15:00,68.09,68.11,68.08,68.1,106820.0,58.3576,58.3747,58.349,58.3662,106820.0
2016-03-30 15:20:00,68.11,68.14,68.1,68.12,101307.0,58.3747,58.4004,58.3662,58.3833,101307.0
2016-03-30 15:25:00,68.12,68.13,68.08,68.1,74907.0,58.3833,58.3919,58.349,58.3662,74907.0
2016-03-30 15:30:00,68.09,68.1,68.05,68.06,79498.0,58.3576,58.3662,58.3233,58.3319,79498.0
2016-03-30 15:35:00,68.06,68.08,68.02,68.05,72287.0,58.3319,58.349,58.2976,58.3233,72287.0
2016-03-30 15:40:00,68.04,68.06,68.01,68.01,87999.0,58.3147,58.3319,58.289,58.289,87999.0
2016-03-30 15:45:00,68.01,68.03,67.99,68.0,103371.0,58.289,58.3062,58.2719,58.2805,103371.0
2016-03-30 15:50:00,67.99,68.04,67.99,67.99,156945.0,58.2719,58.3147,58.2719,58.2719,156945.0
2016-03-30 15:55:00,68.0,68.0,67.93,67.97,582256.0,58.2805,58.2805,58.2205,58.2547,582256.0
2016-03-31 09:30:00,67.89,68.08,67.89,67.94,784678.0,58.1862,58.349,58.1862,58.229,784678.0
2016-03-31 09:35:00,67.94,67.98,67.93,67.97,74488.0,58.229,58.2633,58.2205,58.2547,74488.0
2016-03-31 09:40:00,67.96,67.97,67.87,67.97,352603.0,58.2462,58.2547,58.169,58.2547,352603.0
2016-03-31 09:45:00,67.97,68.03,67.89,68.0,381865.0,58.2547,58.3062,58.1862,58.2805,381865.0
2016-03-31 09:50:00,68.0,68.04,67.85,67.89,135009.0,58.2805,58.3147,58.1519,58.1862,135009.0
2016-03-31 09:55:00,67.9,67.95,67.85,67.95,126969.0,58.1947,58.2376,58.1519,58.2376,126969.0
2016-03-31 10:00:00,67.95,68.01,67.93,67.97,137309.0,58.2376,58.289,58.2205,58.2547,137309.0
2016-03-31 10:05:00,67.96,68.05,67.94,67.99,155809.0,58.2462,58.3233,58.229,58.2719,155809.0
2016-03-31 10:10:00,68.0,68.09,68.0,68.06,79882.0,58.2805,58.3576,58.2805,58.3319,79882.0
2016-03-31 10:15:00,68.07,68.07,67.96,68.03,92864.0,58.3404,58.3404,58.2462,58.3062,92864.0
2016-03-31 10:20:00,68.03,68.13,68.02,68.06,85133.0,58.3062,58.3919,58.2976,58.3319,85133.0
2016-03-31 10:25:00,68.06,68.09,67.95,67.97,51264.0,58.3319,58.3576,58.2376,58.2547,51264.0
2016-03-31 10:30:00,67.96,67.98,67.85,67.86,47702.0,58.2462,58.2633,58.1519,58.1605,47702.0
2016-03-31 10:35:00,67.86,67.9,67.85,67.86,56106.0,58.1605,58.1947,58.1519,58.1605,56106.0
2016-03-31 10:40:00,67.87,68.01,67.86,67.99,82877.0,58.169,58.289,58.1605,58.2719,82877.0
2016-03-31 10:45:00,67.99,67.99,67.88,67.89,35083.0,58.2719,58.2719,58.1776,58.1862,35083.0
2016-03-31 10:50:00,67.89,68.01,67.89,67.99,52439.0,58.1862,58.289,58.1862,58.2719,52439.0
2016-03-31 10:55:00,67.98,68.0,67.9,67.95,148970.0,58.2633,58.2805,58.1947,58.2376,148970.0
2016-03-31 11:00:00,67.95,68.04,67.94,67.98,74286.0,58.2376,58.3147,58.229,58.2633,74286.0
2016-03-31 11:05:00,67.98,68.0,67.94,67.95,52094.0,58.2633,58.2805,58.229,58.2376,52094.0
2016-03-31 11:10:00,67.95,67.99,67.95,67.97,35547.0,58.2376,58.2719,58.2376,58.2547,35547.0
2016-03-31 11:15:00,67.98,68.02,67.97,67.98,193890.0,58.2633,58.2976,58.2547,58.2633,193890.0
2016-03-31 11:20:00,67.98,67.99,67.92,67.98,58011.0,58.2633,58.2719,58.2119,58.2633,58011.0
2016-03-31 11:25:00,67.98,67.98,67.9,67.96,49707.0,58.2633,58.2633,58.1947,58.2462,49707.0
2016-03-31 11:30:00,67.96,68.01,67.93,67.94,41237.0,58.2462,58.289,58.2205,58.229,41237.0
2016-03-31 11:35:00,67.94,68.01,67.94,67.97,38946.0,58.229,58.289,58.229,58.2547,38946.0
2016-03-31 11:40:00,67.97,68.03,67.97,68.01,46618.0,58.2547,58.3062,58.2547,58.289,46618.0
2016-03-31 11:45:00,68.01,68.04,67.98,68.03,41011.0,58.289,58.3147,58.2633,58.3062,41011.0
2016-03-31 11:50:00,68.03,68.09,68.03,68.07,37450.0,58.3062,58.3576,58.3062,58.3404,37450.0
2016-03-31 11:55:00,68.07,68.17,68.06,68.17,47604.0,58.3404,58.4262,58.3319,58.4262,47604.0
2016-03-31 12:00:00,68.17,68.28,68.16,68.26,85892.0,58.4262,58.5204,58.4176,58.5033,85892.0
2016-03-31 12:05:00,68.27,68.27,68.18,68.2,38378.0,58.5119,58.5119,58.4347,58.4519,38378.0
2016-03-31 12:10:00,68.19,68.24,68.19,68.23,40762.0,58.4433,58.4861,58.4433,58.4776,40762.0
2016-03-31 12:15:00,68.23,68.25,68.21,68.23,61245.0,58.4776,58.4947,58.4604,58.4776,61245.0
2016-03-31 12:20:00,68.23,68.24,68.17,68.17,117321.0,58.4776,58.4861,58.4262,58.4262,117321.0
2016-03-31 12:25:00,68.17,68.22,68.17,68.22,46229.0,58.4262,58.469,58.4262,58.469,46229.0
2016-03-31 12:30:00,68.21,68.22,68.14,68.17,84930.0,58.4604,58.469,58.4004,58.4262,84930.0
2016-03-31 12:35:00,68.17,68.26,68.17,68.24,56129.0,58.4262,58.5033,58.4262,58.4861,56129.0
2016-03-31 12:40:00,68.24,68.27,68.23,68.26,44282.0,58.4861,58.5119,58.4776,58.5033,44282.0
2016-03-31 12:45:00,68.26,68.29,68.22,68.23,77664.0,58.5033,58.529,58.469,58.4776,77664.0
2016-03-31 12:50:00,68.23,68.28,68.22,68.27,47760.0,58.4776,58.5204,58.469,58.5119,47760.0
2016-03-31 12:55:00,68.27,68.27,68.17,68.19,43135.0,58.5119,58.5119,58.4262,58.4433,43135.0
2016-03-31 13:00:00,68.18,68.18,68.14,68.15,37829.0,58.4347,58.4347,58.4004,58.409,37829.0
2016-03-31 13:05:00,68.14,68.22,68.14,68.21,46858.0,58.4004,58.469,58.4004,58.4604,46858.0
2016-03-31 13:10:00,68.2,68.23,68.18,68.2,47360.0,58.4519,58.4776,58.4347,58.4519,47360.0
2016-03-31 13:15:00,68.2,68.21,68.13,68.14,89497.0,58.4519,58.4604,58.3919,58.4004,89497.0
2016-03-31 13:20:00,68.14,68.16,68.12,68.13,42114.0,58.4004,58.4176,58.3833,58.3919,42114.0
2016-03-31 13:25:00,68.13,68.13,68.08,68.11,27823.0,58.3919,58.3919,58.349,58.3747,27823.0
2016-03-31 13:30:00,68.11,68.11,68.08,68.08,23318.0,58.3747,58.3747,58.349,58.349,23318.0
2016-03-31 13:35:00,68.08,68.11,68.06,68.07,126723.0,58.349,58.3747,58.3319,58.3404,126723.0
2016-03-31 13:40:00,68.06,68.07,68.01,68.04,102471.0,58.3319,58.3404,58.289,58.3147,102471.0
2016-03-31 13:45:00,68.04,68.04,67.99,68.02,45093.0,58.3147,58.3147,58.2719,58.2976,45093.0
2016-03-31 13:50:00,68.02,68.05,68.01,68.02,31768.0,58.2976,58.3233,58.289,58.2976,31768.0
2016-03-31 13:55:00,68.01,68.02,67.93,67.95,74451.0,58.289,58.2976,58.2205,58.2376,74451.0
2016-03-31 14:00:00,67.94,67.95,67.9,67.91,29546.0,58.229,58.2376,58.1947,58.2033,29546.0
2016-03-31 14:05:00,67.9,67.91,67.8,67.82,258299.0,58.1947,58.2033,58.109,58.1262,258299.0
2016-03-31 14:10:00,67.83,67.87,67.82,67.85,98830.0,58.1348,58.169,58.1262,58.1519,98830.0
2016-03-31 14:15:00,67.85,67.92,67.83,67.92,192853.0,58.1519,58.2119,58.1348,58.2119,192853.0
2016-03-31 14:20:00,67.93,67.94,67.9,67.91,31247.0,58.2205,58.229,58.1947,58.2033,31247.0
2016-03-31 14:25:00,67.91,67.91,67.82,67.84,26835.0,58.2033,58.2033,58.1262,58.1433,26835.0
2016-03-31 14:30:00,67.84,67.89,67.82,67.86,38710.0,58.1433,58.1862,58.1262,58.1605,38710.0
2016-03-31 14:35:00,67.86,67.87,67.82,67.82,38686.0,58.1605,58.169,58.1262,58.1262,38686.0
2016-03-31 14:40:00,67.82,67.83,67.78,67.78,121397.0,58.1262,58.1348,58.0919,58.0919,121397.0
2016-03-31 14:45:00,67.78,67.88,67.78,67.87,48831.0,58.0919,58.1776,58.0919,58.169,48831.0
2016-03-31 14:50:00,67.86,67.93,67.83,67.92,75222.0,58.1605,58.2205,58.1348,58.2119,75222.0
2016-03-31 14:55:00,67.92,67.93,67.85,67.86,39269.0,58.2119,58.2205,58.1519,58.1605,39269.0
2016-03-31 15:00:00,67.86,67.91,67.84,67.9,78231.0,58.1605,58.2033,58.1433,58.1947,78231.0
2016-03-31 15:05:00,67.91,67.92,67.84,67.85,60651.0,58.2033,58.2119,58.1433,58.1519,60651.0
2016-03-31 15:10:00,67.84,67.87,67.83,67.85,51345.0,58.1433,58.169,58.1348,58.1519,51345.0
2016-03-31 15:15:00,67.86,67.87,67.83,67.84,60305.0,58.1605,58.169,58.1348,58.1433,60305.0
2016-03-31 15:20:00,67.84,67.91,67.84,67.9,63145.0,58.1433,58.2033,58.1433,58.1947,63145.0
2016-03-31 15:25:00,67.9,67.91,67.85,67.87,123235.0,58.1947,58.2033,58.1519,58.169,123235.0
2016-03-31 15:30:00,67.88,67.92,67.86,67.87,168435.0,58.1776,58.2119,58.1605,58.169,168435.0
2016-03-31 15:35:00,67.88,67.91,67.87,67.89,110900.0,58.1776,58.2033,58.169,58.1862,110900.0
2016-03-31 15:40:00,67.89,67.91,67.82,67.91,173208.0,58.1862,58.2033,58.1262,58.2033,173208.0
2016-03-31 15:45:00,67.91,67.99,67.91,67.94,266778.0,58.2033,58.2719,58.2033,58.229,266778.0
2016-03-31 15:50:00,67.94,67.95,67.9,67.9,377172.0,58.229,58.2376,58.1947,58.1947,377172.0
2016-03-31 15:55:00,67.89,67.89,67.75,67.8,588866.0,58.1862,58.1862,58.0662,58.109,588866.0
2016-04-01 09:30:00,67.5,67.64,67.38,67.52,315755.0,57.8519,57.9719,57.7491,57.8691,315755.0
2016-04-01 09:35:00,67.51,67.53,67.37,67.46,141279.0,57.8605,57.8776,57.7405,57.8176,141279.0
2016-04-01 09:40:00,67.46,67.55,67.41,67.49,97770.0,57.8176,57.8948,57.7748,57.8433,97770.0
2016-04-01 09:45:00,67.49,67.71,67.48,67.68,227362.0,57.8433,58.0319,57.8348,58.0062,227362.0
2016-04-01 09:50:00,67.68,67.75,67.61,67.7,128874.0,58.0062,58.0662,57.9462,58.0233,128874.0
2016-04-01 09:55:00,67.7,67.72,67.55,67.69,121953.0,58.0233,58.0405,57.8948,58.0148,121953.0
2016-04-01 10:00:00,67.7,67.75,67.64,67.72,184375.0,58.0233,58.0662,57.9719,58.0405,184375.0
2016-04-01 10:05:00,67.72,67.87,67.7,67.86,208483.0,58.0405,58.169,58.0233,58.1605,208483.0
2016-04-01 10:10:00,67.87,67.95,67.85,67.89,143551.0,58.169,58.2376,58.1519,58.1862,143551.0
2016-04-01 10:15:00,67.88,67.94,67.85,67.89,108751.0,58.1776,58.229,58.1519,58.1862,108751.0
2016-04-01 10:20:00,67.9,67.94,67.87,67.91,105216.0,58.1947,58.229,58.169,58.2033,105216.0
2016-04-01 10:25:00,67.91,67.93,67.82,67.89,126894.0,58.2033,58.2205,58.1262,58.1862,126894.0
2016-04-01 10:30:00,67.89,67.98,67.86,67.95,93984.0,58.1862,58.2633,58.1605,58.2376,93984.0
2016-04-01 10:35:00,67.95,68.08,67.93,68.06,77731.0,58.2376,58.349,58.2205,58.3319,77731.0
2016-04-01 10:40:00,68.06,68.1,68.03,68.04,109069.0,58.3319,58.3662,58.3062,58.3147,109069.0
2016-04-01 10:45:00,68.05,68.12,68.04,68.11,103606.0,58.3233,58.3833,58.3147,58.3747,103606.0
2016-04-01 10:50:00,68.11,68.12,68.04,68.05,123005.0,58.3747,58.3833,58.3147,58.3233,123005.0
2016-04-01 10:55:00,68.05,68.18,68.03,68.17,92596.0,58.3233,58.4347,58.3062,58.4262,92596.0
2016-04-01 11:00:00,68.18,68.21,68.14,68.21,63152.0,58.4347,58.4604,58.4004,58.4604,63152.0
2016-04-01 11:05:00,68.21,68.24,68.19,68.2,46704.0,58.4604,58.4861,58.4433,58.4519,46704.0
2016-04-01 11:10:00,68.2,68.29,68.17,68.24,49789.0,58.4519,58.529,58.4262,58.4861,49789.0
2016-04-01 11:15:00,68.25,68.27,68.21,68.25,52615.0,58.4947,58.5119,58.4604,58.4947,52615.0
2016-04-01 11:20:00,68.24,68.27,68.2,68.26,27832.0,58.4861,58.5119,58.4519,58.5033,27832.0
2016-04-01 11:25:00,68.27,68.29,68.23,68.25,74802.0,58.5119,58.529,58.4776,58.4947,74802.0
2016-04-01 11:30:00,68.25,68.29,68.25,68.29,47360.0,58.4947,58.529,58.4947,58.529,47360.0
2016-04-01 11:35:00,68.29,68.36,68.28,68.33,94302.0,58.529,58.589,58.5204,58.5633,94302.0
2016-04-01 11:40:00,68.33,68.4,68.33,68.38,77729.0,58.5633,58.6233,58.5633,58.6061,77729.0
2016-04-01 11:45:00,68.39,68.4,68.34,68.34,38546.0,58.6147,58.6233,58.5719,58.5719,38546.0
2016-04-01 11:50:00,68.34,68.34,68.28,68.3,59538.0,58.5719,58.5719,58.5204,58.5376,59538.0
2016-04-01 11:55:00,68.31,68.31,68.24,68.31,46872.0,58.5461,58.5461,58.4861,58.5461,46872.0
2016-04-01 12:00:00,68.31,68.36,68.3,68.3,67019.0,58.5461,58.589,58.5376,58.5376,67019.0
2016-04-01 12:05:00,68.3,68.31,68.23,68.25,59455.0,58.5376,58.5461,58.4776,58.4947,59455.0
2016-04-01 12:10:00,68.25,68.25,68.18,68.2,129740.0,58.4947,58.4947,58.4347,58.4519,129740.0
2016-04-01 12:15:00,68.2,68.25,68.19,68.21,24736.0,58.4519,58.4947,58.4433,58.4604,24736.0
2016-04-01 12:20:00,68.21,68.22,68.13,68.16,42280.0,58.4604,58.469,58.3919,58.4176,42280.0
2016-04-01 12:25:00,68.16,68.2,68.15,68.16,30929.0,58.4176,58.4519,58.409,58.4176,30929.0
2016-04-01 12:30:00,68.16,68.16,68.1,68.12,40487.0,58.4176,58.4176,58.3662,58.3833,40487.0
2016-04-01 12:35:00,68.12,68.14,68.09,68.13,72617.0,58.3833,58.4004,58.3576,58.3919,72617.0
2016-04-01 12:40:00,68.14,68.21,68.14,68.18,82888.0,58.4004,58.4604,58.4004,58.4347,82888.0
2016-04-01 12:45:00,68.18,68.24,68.17,68.22,47889.0,58.4347,58.4861,58.4262,58.469,47889.0
2016-04-01 12:50:00,68.21,68.23,68.19,68.2,56675.0,58.4604,58.4776,58.4433,58.4519,56675.0
2016-04-01 12:55:00,68.2,68.26,68.19,68.24,44233.0,58.4519,58.5033,58.4433,58.4861,44233.0
2016-04-01 13:00:00,68.23,68.29,68.22,68.27,46233.0,58.4776,58.529,58.469,58.5119,46233.0
2016-04-01 13:05:00,68.27,68.27,68.22,68.26,56335.0,58.5119,58.5119,58.469,58.5033,56335.0
2016-04-01 13:10:00,68.25,68.33,68.25,68.33,17324.0,58.4947,58.5633,58.4947,58.5633,17324.0
2016-04-01 13:15:00,68.33,68.37,68.32,68.36,29896.0,58.5633,58.5976,58.5547,58.589,29896.0
2016-04-01 13:20:00,68.37,68.42,68.36,68.37,45354.0,58.5976,58.6404,58.589,58.5976,45354.0
2016-04-01 13:25:00,68.36,68.41,68.35,68.39,45733.0,58.589,58.6318,58.5804,58.6147,45733.0
2016-04-01 13:30:00,68.4,68.42,68.39,68.42,18884.0,58.6233,58.6404,58.6147,58.6404,18884.0
2016-04-01 13:35:00,68.42,68.45,68.38,68.44,39504.0,58.6404,58.6661,58.6061,58.6576,39504.0
2016-04-01 13:40:00,68.43,68.5,68.43,68.48,61376.0,58.649,58.709,58.649,58.6918,61376.0
2016-04-01 13:45:00,68.48,68.53,68.48,68.5,58427.0,58.6918,58.7347,58.6918,58.709,58427.0
2016-04-01 13:50:00,68.51,68.52,68.47,68.49,39761.0,58.7176,58.7261,58.6833,58.7004,39761.0
2016-04-01 13:55:00,68.49,68.5,68.43,68.43,36864.0,58.7004,58.709,58.649,58.649,36864.0
2016-04-01 14:00:00,68.44,68.49,68.4,68.48,52841.0,58.6576,58.7004,58.6233,58.6918,52841.0
2016-04-01 14:05:00,68.48,68.55,68.46,68.53,41989.0,58.6918,58.7518,58.6747,58.7347,41989.0
2016-04-01 14:10:00,68.54,68.56,68.51,68.53,41660.0,58.7433,58.7604,58.7176,58.7347,41660.0
2016-04-01 14:15:00,68.54,68.58,68.49,68.49,61225.0,58.7433,58.7775,58.7004,58.7004,61225.0
2016-04-01 14:20:00,68.49,68.51,68.48,68.51,28055.0,58.7004,58.7176,58.6918,58.7176,28055.0
2016-04-01 14:25:00,68.51,68.52,68.45,68.48,51580.0,58.7176,58.7261,58.6661,58.6918,51580.0
2016-04-01 14:30:00,68.48,68.5,68.44,68.48,115580.0,58.6918,58.709,58.6576,58.6918,115580.0
2016-04-01 14:35:00,68.48,68.57,68.47,68.56,81998.0,58.6918,58.769,58.6833,58.7604,81998.0
2016-04-01 14:40:00,68.56,68.6,68.56,68.58,68105.0,58.7604,58.7947,58.7604,58.7775,68105.0
2016-04-01 14:45:00,68.58,68.62,68.57,68.58,78641.0,58.7775,58.8118,58.769,58.7775,78641.0
2016-04-01 14:50:00,68.57,68.59,68.54,68.56,46471.0,58.769,58.7861,58.7433,58.7604,46471.0
2016-04-01 14:55:00,68.55,68.63,68.54,68.58,236659.0,58.7518,58.8204,58.7433,58.7775,236659.0
2016-04-01 15:00:00,68.59,68.64,68.57,68.62,78578.0,58.7861,58.829,58.769,58.8118,78578.0
2016-04-01 15:05:00,68.62,68.64,68.59,68.6,74560.0,58.8118,58.829,58.7861,58.7947,74560.0
2016-04-01 15:10:00,68.6,68.63,68.56,68.57,114865.0,58.7947,58.8204,58.7604,58.769,114865.0
2016-04-01 15:15:00,68.58,68.58,68.54,68.58,129076.0,58.7775,58.7775,58.7433,58.7775,129076.0
2016-04-01 15:20:00,68.58,68.58,68.55,68.55,118475.0,58.7775,58.7775,58.7518,58.7518,118475.0
2016-04-01 15:25:00,68.56,68.59,68.55,68.59,119772.0,58.7604,58.7861,58.7518,58.7861,119772.0
2016-04-01 15:30:00,68.59,68.67,68.58,68.65,189612.0,58.7861,58.8547,58.7775,58.8375,189612.0
2016-04-01 15:35:00,68.65,68.68,68.63,68.67,117780.0,58.8375,58.8633,58.8204,58.8547,117780.0
2016-04-01 15:40:00,68.67,68.72,68.65,68.71,285309.0,58.8547,58.8975,58.8375,58.889,285309.0
2016-04-01 15:45:00,68.7,68.8,68.7,68.78,940153.0,58.8804,58.9661,58.8804,58.949,940153.0
2016-04-01 15:50:00,68.78,68.79,68.67,68.67,419000.0,58.949,58.9575,58.8547,58.8547,419000.0
2016-04-01 15:55:00,68.67,68.73,68.66,68.67,548269.0,58.8547,58.9061,58.8461,58.8547,548269.0
2016-04-04 09:30:00,68.71,69.0,68.7,68.99,304871.0,58.889,59.1375,58.8804,59.1289,304871.0
2016-04-04 09:35:00,68.99,69.05,68.94,69.01,387044.0,59.1289,59.1804,59.0861,59.1461,387044.0
2016-04-04 09:40:00,69.01,69.06,68.9,69.05,96839.0,59.1461,59.1889,59.0518,59.1804,96839.0
2016-04-04 09:45:00,69.06,69.14,68.97,68.97,109409.0,59.1889,59.2575,59.1118,59.1118,109409.0
2016-04-04 09:50:00,68.95,69.05,68.89,69.04,360576.0,59.0947,59.1804,59.0432,59.1718,360576.0
2016-04-04 09:55:00,69.05,69.1,69.01,69.06,483999.0,59.1804,59.2232,59.1461,59.1889,483999.0
2016-04-04 10:00:00,69.06,69.18,69.03,69.15,346456.0,59.1889,59.2918,59.1632,59.2661,346456.0
2016-04-04 10:05:00,69.15,69.21,69.11,69.17,216779.0,59.2661,59.3175,59.2318,59.2832,216779.0
2016-04-04 10:10:00,69.18,69.19,69.11,69.17,169796.0,59.2918,59.3004,59.2318,59.2832,169796.0
2016-04-04 10:15:00,69.18,69.26,69.13,69.25,95773.0,59.2918,59.3604,59.2489,59.3518,95773.0
2016-04-04 10:20:00,69.25,69.29,69.21,69.24,170103.0,59.3518,59.3861,59.3175,59.3432,170103.0
2016-04-04 10:25:00,69.24,69.3,69.19,69.21,118845.0,59.3432,59.3946,59.3004,59.3175,118845.0
2016-04-04 10:30:00,69.2,69.3,69.17,69.3,111339.0,59.3089,59.3946,59.2832,59.3946,111339.0
2016-04-04 10:35:00,69.29,69.32,69.24,69.28,274402.0,59.3861,59.4118,59.3432,59.3775,274402.0
2016-04-04 10:40:00,69.28,69.31,69.25,69.3,106798.0,59.3775,59.4032,59.3518,59.3946,106798.0
2016-04-04 10:45:00,69.3,69.33,69.21,69.22,271423.0,59.3946,59.4203,59.3175,59.3261,271423.0
2016-04-04 10:50:00,69.21,69.22,69.17,69.2,176075.0,59.3175,59.3261,59.2832,59.3089,176075.0
2016-04-04 10:55:00,69.21,69.24,69.19,69.2,183532.0,59.3175,59.3432,59.3004,59.3089,183532.0
2016-04-04 11:00:00,69.2,69.21,69.14,69.2,180888.0,59.3089,59.3175,59.2575,59.3089,180888.0
2016-04-04 11:05:00,69.2,69.25,69.19,69.25,101292.0,59.3089,59.3518,59.3004,59.3518,101292.0
2016-04-04 11:10:00,69.24,69.27,69.19,69.26,90966.0,59.3432,59.3689,59.3004,59.3604,90966.0
2016-04-04 11:15:00,69.26,69.33,69.21,69.33,173421.0,59.3604,59.4203,59.3175,59.4203,173421.0
2016-04-04 11:20:00,69.33,69.34,69.3,69.34,76249.0,59.4203,59.4289,59.3946,59.4289,76249.0
2016-04-04 11:25:00,69.34,69.4,69.33,69.4,163659.0,59.4289,59.4803,59.4203,59.4803,163659.0
2016-04-04 11:30:00,69.41,69.49,69.4,69.47,163548.0,59.4889,59.5575,59.4803,59.5403,163548.0
2016-04-04 11:35:00,69.47,69.47,69.43,69.45,58503.0,59.5403,59.5403,59.5061,59.5232,58503.0
2016-04-04 11:40:00,69.44,69.45,69.33,69.36,138440.0,59.5146,59.5232,59.4203,59.4461,138440.0
2016-04-04 11:45:00,69.35,69.36,69.3,69.31,85948.0,59.4375,59.4461,59.3946,59.4032,85948.0
2016-04-04 11:50:00,69.31,69.36,69.31,69.35,86513.0,59.4032,59.4461,59.4032,59.4375,86513.0
2016-04-04 11:55:00,69.36,69.37,69.33,69.37,56759.0,59.4461,59.4546,59.4203,59.4546,56759.0
2016-04-04 12:00:00,69.36,69.39,69.33,69.39,69823.0,59.4461,59.4718,59.4203,59.4718,69823.0
2016-04-04 12:05:00,69.38,69.44,69.36,69.41,124009.0,59.4632,59.5146,59.4461,59.4889,124009.0
2016-04-04 12:10:00,69.41,69.43,69.4,69.43,72257.0,59.4889,59.5061,59.4803,59.5061,72257.0
2016-04-04 12:15:00,69.43,69.49,69.43,69.47,89373.0,59.5061,59.5575,59.5061,59.5403,89373.0
2016-04-04 12:20:00,69.47,69.54,69.46,69.54,45720.0,59.5403,59.6003,59.5318,59.6003,45720.0
2016-04-04 12:25:00,69.54,69.55,69.5,69.52,131046.0,59.6003,59.6089,59.566,59.5832,131046.0
2016-04-04 12:30:00,69.52,69.59,69.49,69.57,293080.0,59.5832,59.6432,59.5575,59.626,293080.0
2016-04-04 12:35:00,69.57,69.61,69.55,69.55,220010.0,59.626,59.6603,59.6089,59.6089,220010.0
2016-04-04 12:40:00,69.54,69.62,69.53,69.58,518648.0,59.6003,59.6689,59.5918,59.6346,518648.0
2016-04-04 12:45:00,69.58,69.59,69.52,69.57,301780.0,59.6346,59.6432,59.5832,59.626,301780.0
2016-04-04 12:50:00,69.57,69.58,69.53,69.58,382494.0,59.626,59.6346,59.5918,59.6346,382494.0
2016-04-04 12:55:00,69.58,69.61,69.58,69.59,41130.0,59.6346,59.6603,59.6346,59.6432,41130.0
2016-04-04 13:00:00,69.59,69.62,69.55,69.56,48085.0,59.6432,59.6689,59.6089,59.6175,48085.0
2016-04-04 13:05:00,69.56,69.59,69.54,69.58,175436.0,59.6175,59.6432,59.6003,59.6346,175436.0
2016-04-04 13:10:00,69.58,69.59,69.54,69.54,115259.0,59.6346,59.6432,59.6003,59.6003,115259.0
2016-04-04 13:15:00,69.54,69.58,69.54,69.57,49341.0,59.6003,59.6346,59.6003,59.626,49341.0
2016-04-04 13:20:00,69.57,69.6,69.57,69.58,120457.0,59.626,59.6518,59.626,59.6346,120457.0
2016-04-04 13:25:00,69.58,69.59,69.54,69.55,526479.0,59.6346,59.6432,59.6003,59.6089,526479.0
2016-04-04 13:30:00,69.56,69.57,69.52,69.53,91101.0,59.6175,59.626,59.5832,59.5918,91101.0
2016-04-04 13:35:00,69.54,69.54,69.49,69.5,39674.0,59.6003,59.6003,59.5575,59.566,39674.0
2016-04-04 13:40:00,69.5,69.52,69.49,69.51,50912.0,59.566,59.5832,59.5575,59.5746,50912.0
2016-04-04 13:45:00,69.51,69.56,69.5,69.55,94771.0,59.5746,59.6175,59.566,59.6089,94771.0
2016-04-04 13:50:00,69.55,69.57,69.54,69.54,43253.0,59.6089,59.626,59.6003,59.6003,43253.0
2016-04-04 13:55:00,69.55,69.55,69.45,69.48,56787.0,59.6089,59.6089,59.5232,59.5489,56787.0
2016-04-04 14:00:00,69.48,69.48,69.43,69.45,74485.0,59.5489,59.5489,59.5061,59.5232,74485.0
2016-04-04 14:05:00,69.45,69.49,69.44,69.45,139943.0,59.5232,59.5575,59.5146,59.5232,139943.0
2016-04-04 14:10:00,69.45,69.47,69.41,69.46,47570.0,59.5232,59.5403,59.4889,59.5318,47570.0
2016-04-04 14:15:00,69.47,69.47,69.37,69.41,158327.0,59.5403,59.5403,59.4546,59.4889,158327.0
2016-04-04 14:20:00,69.4,69.42,69.37,69.39,77541.0,59.4803,59.4975,59.4546,59.4718,77541.0
2016-04-04 14:25:00,69.39,69.44,69.37,69.44,103209.0,59.4718,59.5146,59.4546,59.5146,103209.0
2016-04-04 14:30:00,69.43,69.45,69.42,69.44,46602.0,59.5061,59.5232,59.4975,59.5146,46602.0
2016-04-04 14:35:00,69.44,69.47,69.43,69.47,87576.0,59.5146,59.5403,59.5061,59.5403,87576.0
2016-04-04 14:40:00,69.47,69.49,69.45,69.47,41147.0,59.5403,59.5575,59.5232,59.5403,41147.0
2016-04-04 14:45:00,69.47,69.49,69.45,69.46,96176.0,59.5403,59.5575,59.5232,59.5318,96176.0
2016-04-04 14:50:00,69.46,69.46,69.41,69.41,58712.0,59.5318,59.5318,59.4889,59.4889,58712.0
2016-04-04 14:55:00,69.41,69.44,69.4,69.42,642537.0,59.4889,59.5146,59.4803,59.4975,642537.0
2016-04-04 15:00:00,69.43,69.46,69.42,69.44,99225.0,59.5061,59.5318,59.4975,59.5146,99225.0
2016-04-04 15:05:00,69.44,69.47,69.42,69.44,107035.0,59.5146,59.5403,59.4975,59.5146,107035.0
2016-04-04 15:10:00,69.44,69.45,69.42,69.44,81411.0,59.5146,59.5232,59.4975,59.5146,81411.0
2016-04-04 15:15:00,69.44,69.45,69.38,69.41,108925.0,59.5146,59.5232,59.4632,59.4889,108925.0
2016-04-04 15:20:00,69.42,69.42,69.32,69.32,188948.0,59.4975,59.4975,59.4118,59.4118,188948.0
2016-04-04 15:25:00,69.32,69.35,69.31,69.32,190161.0,59.4118,59.4375,59.4032,59.4118,190161.0
2016-04-04 15:30:00,69.33,69.39,69.32,69.36,168033.0,59.4203,59.4718,59.4118,59.4461,168033.0
2016-04-04 15:35:00,69.36,69.38,69.27,69.28,191395.0,59.4461,59.4632,59.3689,59.3775,191395.0
2016-04-04 15:40:00,69.28,69.33,69.26,69.28,242188.0,59.3775,59.4203,59.3604,59.3775,242188.0
2016-04-04 15:45:00,69.28,69.3,69.25,69.27,557412.0,59.3775,59.3946,59.3518,59.3689,557412.0
2016-04-04 15:50:00,69.28,69.34,69.28,69.29,302889.0,59.3775,59.4289,59.3775,59.3861,302889.0
2016-04-04 15:55:00,69.29,69.38,69.28,69.37,887143.0,59.3861,59.4632,59.3775,59.4546,887143.0
2016-04-05 09:30:00,68.56,68.72,68.52,68.62,967640.0,58.7604,58.8975,58.7261,58.8118,967640.0
2016-04-05 09:35:00,68.62,68.84,68.5,68.55,387422.0,58.8118,59.0004,58.709,58.7518,387422.0
2016-04-05 09:40:00,68.54,68.57,68.43,68.5,299313.0,58.7433,58.769,58.649,58.709,299313.0
2016-04-05 09:45:00,68.5,68.5,68.31,68.46,489706.0,58.709,58.709,58.5461,58.6747,489706.0
2016-04-05 09:50:00,68.47,68.65,68.46,68.6,474906.0,58.6833,58.8375,58.6747,58.7947,474906.0
2016-04-05 09:55:00,68.59,68.76,68.58,68.74,281911.0,58.7861,58.9318,58.7775,58.9147,281911.0
2016-04-05 10:00:00,68.74,68.85,68.71,68.79,271777.0,58.9147,59.009,58.889,58.9575,271777.0
2016-04-05 10:05:00,68.79,68.87,68.73,68.87,438500.0,58.9575,59.0261,58.9061,59.0261,438500.0
2016-04-05 10:10:00,68.88,68.88,68.71,68.71,447001.0,59.0347,59.0347,58.889,58.889,447001.0
2016-04-05 10:15:00,68.72,68.8,68.69,68.79,134085.0,58.8975,58.9661,58.8718,58.9575,134085.0
2016-04-05 10:20:00,68.79,68.82,68.74,68.76,90499.0,58.9575,58.9832,58.9147,58.9318,90499.0
2016-04-05 10:25:00,68.75,68.81,68.73,68.8,126858.0,58.9233,58.9747,58.9061,58.9661,126858.0
2016-04-05 10:30:00,68.8,68.81,68.72,68.79,156155.0,58.9661,58.9747,58.8975,58.9575,156155.0
2016-04-05 10:35:00,68.79,68.8,68.7,68.73,181307.0,58.9575,58.9661,58.8804,58.9061,181307.0
2016-04-05 10:40:00,68.73,68.76,68.68,68.74,151472.0,58.9061,58.9318,58.8633,58.9147,151472.0
2016-04-05 10:45:00,68.75,68.76,68.7,68.75,121489.0,58.9233,58.9318,58.8804,58.9233,121489.0
2016-04-05 10:50:00,68.74,68.76,68.65,68.67,110691.0,58.9147,58.9318,58.8375,58.8547,110691.0
2016-04-05 10:55:00,68.68,68.7,68.64,68.67,236861.0,58.8633,58.8804,58.829,58.8547,236861.0
2016-04-05 11:00:00,68.67,68.67,68.59,68.6,234023.0,58.8547,58.8547,58.7861,58.7947,234023.0
2016-04-05 11:05:00,68.61,68.66,68.58,68.58,211804.0,58.8033,58.8461,58.7775,58.7775,211804.0
2016-04-05 11:10:00,68.57,68.66,68.56,68.64,81733.0,58.769,58.8461,58.7604,58.829,81733.0
2016-04-05 11:15:00,68.64,68.65,68.59,68.63,150118.0,58.829,58.8375,58.7861,58.8204,150118.0
2016-04-05 11:20:00,68.63,68.76,68.63,68.74,97969.0,58.8204,58.9318,58.8204,58.9147,97969.0
2016-04-05 11:25:00,68.74,68.79,68.72,68.76,62164.0,58.9147,58.9575,58.8975,58.9318,62164.0
2016-04-05 11:30:00,68.77,68.82,68.65,68.65,92019.0,58.9404,58.9832,58.8375,58.8375,92019.0
2016-04-05 11:35:00,68.65,68.7,68.6,68.69,73833.0,58.8375,58.8804,58.7947,58.8718,73833.0
2016-04-05 11:40:00,68.69,68.69,68.6,68.6,120459.0,58.8718,58.8718,58.7947,58.7947,120459.0
2016-04-05 11:45:00,68.6,68.61,68.51,68.59,179131.0,58.7947,58.8033,58.7176,58.7861,179131.0
2016-04-05 11:50:00,68.59,68.66,68.56,68.66,79249.0,58.7861,58.8461,58.7604,58.8461,79249.0
2016-04-05 11:55:00,68.65,68.67,68.6,68.63,90337.0,58.8375,58.8547,58.7947,58.8204,90337.0
2016-04-05 12:00:00,68.63,68.71,68.62,68.7,397987.0,58.8204,58.889,58.8118,58.8804,397987.0
2016-04-05 12:05:00,68.69,68.74,68.69,68.7,214763.0,58.8718,58.9147,58.8718,58.8804,214763.0
2016-04-05 12:10:00,68.71,68.73,68.65,68.65,47025.0,58.889,58.9061,58.8375,58.8375,47025.0
2016-04-05 12:15:00,68.65,68.65,68.48,68.51,89853.0,58.8375,58.8375,58.6918,58.7176,89853.0
2016-04-05 12:20:00,68.51,68.52,68.46,68.49,77994.0,58.7176,58.7261,58.6747,58.7004,77994.0
2016-04-05 12:25:00,68.48,68.55,68.48,68.51,91896.0,58.6918,58.7518,58.6918,58.7176,91896.0
2016-04-05 12:30:00,68.51,68.58,68.5,68.57,58511.0,58.7176,58.7775,58.709,58.769,58511.0
2016-04-05 12:35:00,68.57,68.64,68.57,68.62,104978.0,58.769,58.829,58.769,58.8118,104978.0
2016-04-05 12:40:00,68.63,68.63,68.57,68.57,27273.0,58.8204,58.8204,58.769,58.769,27273.0
2016-04-05 12:45:00,68.58,68.6,68.55,68.57,155865.0,58.7775,58.7947,58.7518,58.769,155865.0
2016-04-05 12:50:00,68.58,68.61,68.53,68.59,138035.0,58.7775,58.8033,58.7347,58.7861,138035.0
2016-04-05 12:55:00,68.58,68.63,68.56,68.61,95686.0,58.7775,58.8204,58.7604,58.8033,95686.0
2016-04-05 13:00:00,68.61,68.62,68.55,68.56,74763.0,58.8033,58.8118,58.7518,58.7604,74763.0
2016-04-05 13:05:00,68.56,68.58,68.48,68.48,121632.0,58.7604,58.7775,58.6918,58.6918,121632.0
2016-04-05 13:10:00,68.48,68.58,68.47,68.57,120243.0,58.6918,58.7775,58.6833,58.769,120243.0
2016-04-05 13:15:00,68.58,68.59,68.48,68.49,71723.0,58.7775,58.7861,58.6918,58.7004,71723.0
2016-04-05 13:20:00,68.49,68.61,68.49,68.59,54134.0,58.7004,58.8033,58.7004,58.7861,54134.0
2016-04-05 13:25:00,68.6,68.64,68.59,68.64,59165.0,58.7947,58.829,58.7861,58.829,59165.0
2016-04-05 13:30:00,68.64,68.65,68.6,68.62,115102.0,58.829,58.8375,58.7947,58.8118,115102.0
2016-04-05 13:35:00,68.62,68.64,68.55,68.58,77290.0,58.8118,58.829,58.7518,58.7775,77290.0
2016-04-05 13:40:00,68.59,68.6,68.54,68.56,126225.0,58.7861,58.7947,58.7433,58.7604,126225.0
2016-04-05 13:45:00,68.57,68.64,68.54,68.59,184098.0,58.769,58.829,58.7433,58.7861,184098.0
2016-04-05 13:50:00,68.58,68.7,68.58,68.67,207015.0,58.7775,58.8804,58.7775,58.8547,207015.0
2016-04-05 13:55:00,68.67,68.67,68.59,68.59,82372.0,58.8547,58.8547,58.7861,58.7861,82372.0
2016-04-05 14:00:00,68.59,68.62,68.57,68.59,77289.0,58.7861,58.8118,58.769,58.7861,77289.0
2016-04-05 14:05:00,68.59,68.59,68.52,68.54,220795.0,58.7861,58.7861,58.7261,58.7433,220795.0
2016-04-05 14:10:00,68.54,68.54,68.51,68.52,64310.0,58.7433,58.7433,58.7176,58.7261,64310.0
2016-04-05 14:15:00,68.53,68.55,68.5,68.54,54680.0,58.7347,58.7518,58.709,58.7433,54680.0
2016-04-05 14:20:00,68.54,68.57,68.52,68.52,65039.0,58.7433,58.769,58.7261,58.7261,65039.0
2016-04-05 14:25:00,68.52,68.61,68.51,68.61,64820.0,58.7261,58.8033,58.7176,58.8033,64820.0
2016-04-05 14:30:00,68.6,68.66,68.6,68.64,77027.0,58.7947,58.8461,58.7947,58.829,77027.0
2016-04-05 14:35:00,68.64,68.67,68.61,68.67,57689.0,58.829,58.8547,58.8033,58.8547,57689.0
2016-04-05 14:40:00,68.67,68.71,68.66,68.68,45683.0,58.8547,58.889,58.8461,58.8633,45683.0
2016-04-05 14:45:00,68.69,68.73,68.66,68.71,55864.0,58.8718,58.9061,58.8461,58.889,55864.0
2016-04-05 14:50:00,68.72,68.81,68.71,68.78,88097.0,58.8975,58.9747,58.889,58.949,88097.0
2016-04-05 14:55:00,68.78,68.8,68.74,68.77,83525.0,58.949,58.9661,58.9147,58.9404,83525.0
2016-04-05 15:00:00,68.77,68.78,68.7,68.72,112102.0,58.9404,58.949,58.8804,58.8975,112102.0
2016-04-05 15:05:00,68.72,68.73,68.62,68.64,186010.0,58.8975,58.9061,58.8118,58.829,186010.0
2016-04-05 15:10:00,68.64,68.66,68.61,68.65,200980.0,58.829,58.8461,58.8033,58.8375,200980.0
2016-04-05 15:15:00,68.65,68.68,68.64,68.67,114415.0,58.8375,58.8633,58.829,58.8547,114415.0
2016-04-05 15:20:00,68.67,68.7,68.61,68.61,160492.0,58.8547,58.8804,58.8033,58.8033,160492.0
2016-04-05 15:25:00,68.61,68.66,68.6,68.63,155150.0,58.8033,58.8461,58.7947,58.8204,155150.0
2016-04-05 15:30:00,68.63,68.67,68.59,68.63,323786.0,58.8204,58.8547,58.7861,58.8204,323786.0
2016-04-05 15:35:00,68.64,68.65,68.56,68.58,153781.0,58.829,58.8375,58.7604,58.7775,153781.0
2016-04-05 15:40:00,68.58,68.6,68.55,68.56,200665.0,58.7775,58.7947,58.7518,58.7604,200665.0
2016-04-05 15:45:00,68.57,68.6,68.56,68.6,349606.0,58.769,58.7947,58.7604,58.7947,349606.0
2016-04-05 15:50:00,68.59,68.6,68.5,68.52,341614.0,58.7861,58.7947,58.709,58.7261,341614.0
2016-04-05 15:55:00,68.51,68.53,68.39,68.49,1210019.0,58.7176,58.7347,58.6147,58.7004,1210019.0
2016-04-06 09:30:00,68.49,68.84,68.49,68.82,636822.0,58.7004,59.0004,58.7004,58.9832,636822.0
2016-04-06 09:35:00,68.81,68.89,68.78,68.8,925899.0,58.9747,59.0432,58.949,58.9661,925899.0
2016-04-06 09:40:00,68.8,68.98,68.77,68.85,160076.0,58.9661,59.1204,58.9404,59.009,160076.0
2016-04-06 09:45:00,68.85,68.96,68.78,68.95,343689.0,59.009,59.1032,58.949,59.0947,343689.0
2016-04-06 09:50:00,68.95,69.15,68.95,69.1,506341.0,59.0947,59.2661,59.0947,59.2232,506341.0
2016-04-06 09:55:00,69.1,69.16,69.06,69.12,314818.0,59.2232,59.2746,59.1889,59.2404,314818.0
2016-04-06 10:00:00,69.12,69.36,69.08,69.34,1149678.0,59.2404,59.4461,59.2061,59.4289,1149678.0
2016-04-06 10:05:00,69.34,69.37,69.27,69.31,414273.0,59.4289,59.4546,59.3689,59.4032,414273.0
2016-04-06 10:10:00,69.3,69.34,69.23,69.33,217302.0,59.3946,59.4289,59.3346,59.4203,217302.0
2016-04-06 10:15:00,69.33,69.4,69.3,69.3,244930.0,59.4203,59.4803,59.3946,59.3946,244930.0
2016-04-06 10:20:00,69.3,69.35,69.26,69.31,324351.0,59.3946,59.4375,59.3604,59.4032,324351.0
2016-04-06 10:25:00,69.31,69.32,69.24,69.25,478565.0,59.4032,59.4118,59.3432,59.3518,478565.0
2016-04-06 10:30:00,69.26,69.36,69.22,69.34,520461.0,59.3604,59.4461,59.3261,59.4289,520461.0
2016-04-06 10:35:00,69.34,69.4,69.29,69.38,445691.0,59.4289,59.4803,59.3861,59.4632,445691.0
2016-04-06 10:40:00,69.37,69.46,69.37,69.41,335854.0,59.4546,59.5318,59.4546,59.4889,335854.0
2016-04-06 10:45:00,69.42,69.52,69.4,69.51,313201.0,59.4975,59.5832,59.4803,59.5746,313201.0
2016-04-06 10:50:00,69.52,69.58,69.5,69.55,268862.0,59.5832,59.6346,59.566,59.6089,268862.0
2016-04-06 10:55:00,69.55,69.59,69.49,69.59,298039.0,59.6089,59.6432,59.5575,59.6432,298039.0
2016-04-06 11:00:00,69.59,69.63,69.57,69.61,387894.0,59.6432,59.6775,59.626,59.6603,387894.0
2016-04-06 11:05:00,69.61,69.71,69.61,69.69,193906.0,59.6603,59.746,59.6603,59.7289,193906.0
2016-04-06 11:10:00,69.7,69.7,69.64,69.65,242991.0,59.7375,59.7375,59.686,59.6946,242991.0
2016-04-06 11:15:00,69.65,69.69,69.6,69.63,189960.0,59.6946,59.7289,59.6518,59.6775,189960.0
2016-04-06 11:20:00,69.64,69.72,69.63,69.68,621108.0,59.686,59.7546,59.6775,59.7203,621108.0
2016-04-06 11:25:00,69.69,69.82,69.68,69.82,193536.0,59.7289,59.8403,59.7203,59.8403,193536.0
2016-04-06 11:30:00,69.82,69.88,69.8,69.85,256000.0,59.8403,59.8917,59.8232,59.866,256000.0
2016-04-06 11:35:00,69.84,69.88,69.81,69.84,277838.0,59.8575,59.8917,59.8317,59.8575,277838.0
2016-04-06 11:40:00,69.84,69.95,69.83,69.92,731060.0,59.8575,59.9517,59.8489,59.926,731060.0
2016-04-06 11:45:00,69.92,69.97,69.89,69.89,439379.0,59.926,59.9689,59.9003,59.9003,439379.0
2016-04-06 11:50:00,69.9,69.91,69.83,69.85,271800.0,59.9089,59.9174,59.8489,59.866,271800.0
2016-04-06 11:55:00,69.85,69.95,69.84,69.94,165708.0,59.866,59.9517,59.8575,59.9432,165708.0
2016-04-06 12:00:00,69.94,69.96,69.88,69.89,68904.0,59.9432,59.9603,59.8917,59.9003,68904.0
2016-04-06 12:05:00,69.88,69.89,69.74,69.76,147758.0,59.8917,59.9003,59.7717,59.7889,147758.0
2016-04-06 12:10:00,69.76,69.78,69.69,69.72,285111.0,59.7889,59.806,59.7289,59.7546,285111.0
2016-04-06 12:15:00,69.73,69.74,69.67,69.7,111083.0,59.7632,59.7717,59.7118,59.7375,111083.0
2016-04-06 12:20:00,69.71,69.79,69.7,69.78,180162.0,59.746,59.8146,59.7375,59.806,180162.0
2016-04-06 12:25:00,69.78,69.82,69.77,69.81,98127.0,59.806,59.8403,59.7975,59.8317,98127.0
2016-04-06 12:30:00,69.81,69.85,69.79,69.84,85324.0,59.8317,59.866,59.8146,59.8575,85324.0
2016-04-06 12:35:00,69.84,69.87,69.81,69.82,89986.0,59.8575,59.8832,59.8317,59.8403,89986.0
2016-04-06 12:40:00,69.82,69.88,69.8,69.88,69886.0,59.8403,59.8917,59.8232,59.8917,69886.0
2016-04-06 12:45:00,69.88,69.93,69.86,69.91,73252.0,59.8917,59.9346,59.8746,59.9174,73252.0
2016-04-06 12:50:00,69.92,69.95,69.9,69.93,100764.0,59.926,59.9517,59.9089,59.9346,100764.0
2016-04-06 12:55:00,69.93,69.94,69.89,69.89,233614.0,59.9346,59.9432,59.9003,59.9003,233614.0
2016-04-06 13:00:00,69.9,69.92,69.88,69.92,125283.0,59.9089,59.926,59.8917,59.926,125283.0
2016-04-06 13:05:00,69.92,69.99,69.89,69.99,199445.0,59.926,59.986,59.9003,59.986,199445.0
2016-04-06 13:10:00,69.99,70.04,69.98,70.02,184649.0,59.986,60.0289,59.9774,60.0117,184649.0
2016-04-06 13:15:00,70.02,70.03,69.98,70.02,169841.0,60.0117,60.0203,59.9774,60.0117,169841.0
2016-04-06 13:20:00,70.02,70.06,70.0,70.04,120053.0,60.0117,60.046,59.9946,60.0289,120053.0
2016-04-06 13:25:00,70.04,70.04,70.0,70.03,90209.0,60.0289,60.0289,59.9946,60.0203,90209.0
2016-04-06 13:30:00,70.02,70.05,70.0,70.05,59672.0,60.0117,60.0374,59.9946,60.0374,59672.0
2016-04-06 13:35:00,70.04,70.07,70.01,70.06,55200.0,60.0289,60.0546,60.0032,60.046,55200.0
2016-04-06 13:40:00,70.06,70.08,70.04,70.07,38234.0,60.046,60.0631,60.0289,60.0546,38234.0
2016-04-06 13:45:00,70.06,70.1,70.05,70.06,121418.0,60.046,60.0803,60.0374,60.046,121418.0
2016-04-06 13:50:00,70.06,70.09,70.04,70.07,114321.0,60.046,60.0717,60.0289,60.0546,114321.0
2016-04-06 13:55:00,70.07,70.09,70.01,70.03,104745.0,60.0546,60.0717,60.0032,60.0203,104745.0
2016-04-06 14:00:00,70.04,70.04,69.93,70.02,290308.0,60.0289,60.0289,59.9346,60.0117,290308.0
2016-04-06 14:05:00,70.01,70.09,70.0,70.03,174295.0,60.0032,60.0717,59.9946,60.0203,174295.0
2016-04-06 14:10:00,70.03,70.04,69.95,70.0,221237.0,60.0203,60.0289,59.9517,59.9946,221237.0
2016-04-06 14:15:00,70.0,70.1,69.99,70.07,169933.0,59.9946,60.0803,59.986,60.0546,169933.0
2016-04-06 14:20:00,70.08,70.1,70.05,70.06,124622.0,60.0631,60.0803,60.0374,60.046,124622.0
2016-04-06 14:25:00,70.07,70.08,69.99,70.05,125767.0,60.0546,60.0631,59.986,60.0374,125767.0
2016-04-06 14:30:00,70.05,70.08,69.96,69.97,131236.0,60.0374,60.0631,59.9603,59.9689,131236.0
2016-04-06 14:35:00,69.96,69.99,69.81,69.86,279723.0,59.9603,59.986,59.8317,59.8746,279723.0
2016-04-06 14:40:00,69.86,69.98,69.86,69.98,64709.0,59.8746,59.9774,59.8746,59.9774,64709.0
2016-04-06 14:45:00,69.98,70.01,69.93,70.0,281377.0,59.9774,60.0032,59.9346,59.9946,281377.0
2016-04-06 14:50:00,70.01,70.04,69.95,70.0,148319.0,60.0032,60.0289,59.9517,59.9946,148319.0
2016-04-06 14:55:00,70.0,70.15,70.0,70.11,179693.0,59.9946,60.1231,59.9946,60.0889,179693.0
2016-04-06 15:00:00,70.12,70.25,70.07,70.22,322104.0,60.0974,60.2088,60.0546,60.1831,322104.0
2016-04-06 15:05:00,70.22,70.25,70.17,70.18,425605.0,60.1831,60.2088,60.1403,60.1489,425605.0
2016-04-06 15:10:00,70.18,70.22,70.11,70.16,262649.0,60.1489,60.1831,60.0889,60.1317,262649.0
2016-04-06 15:15:00,70.16,70.22,70.13,70.2,277165.0,60.1317,60.1831,60.106,60.166,277165.0
2016-04-06 15:20:00,70.2,70.21,70.13,70.14,107869.0,60.166,60.1746,60.106,60.1146,107869.0
2016-04-06 15:25:00,70.14,70.16,70.04,70.06,303294.0,60.1146,60.1317,60.0289,60.046,303294.0
2016-04-06 15:30:00,70.06,70.14,70.05,70.1,261849.0,60.046,60.1146,60.0374,60.0803,261849.0
2016-04-06 15:35:00,70.11,70.16,70.09,70.1,359978.0,60.0889,60.1317,60.0717,60.0803,359978.0
2016-04-06 15:40:00,70.1,70.21,70.1,70.2,578224.0,60.0803,60.1746,60.0803,60.166,578224.0
2016-04-06 15:45:00,70.2,70.25,70.16,70.25,432627.0,60.166,60.2088,60.1317,60.2088,432627.0
2016-04-06 15:50:00,70.25,70.28,70.22,70.28,524686.0,60.2088,60.2346,60.1831,60.2346,524686.0
2016-04-06 15:55:00,70.28,70.34,70.27,70.3,836231.0,60.2346,60.286,60.226,60.2517,836231.0
2016-04-07 09:30:00,69.81,70.11,69.8,70.06,630620.0,59.8317,60.0889,59.8232,60.046,630620.0
2016-04-07 09:35:00,70.06,70.27,70.04,70.26,458934.0,60.046,60.226,60.0289,60.2174,458934.0
2016-04-07 09:40:00,70.26,70.28,70.14,70.22,1082535.0,60.2174,60.2346,60.1146,60.1831,1082535.0
2016-04-07 09:45:00,70.22,70.22,69.9,69.91,1024460.0,60.1831,60.1831,59.9089,59.9174,1024460.0
2016-04-07 09:50:00,69.92,70.02,69.92,69.98,147704.0,59.926,60.0117,59.926,59.9774,147704.0
2016-04-07 09:55:00,69.99,70.14,69.99,70.05,130635.0,59.986,60.1146,59.986,60.0374,130635.0
2016-04-07 10:00:00,70.06,70.09,69.93,69.99,945953.0,60.046,60.0717,59.9346,59.986,945953.0
2016-04-07 10:05:00,70.0,70.01,69.89,69.89,216010.0,59.9946,60.0032,59.9003,59.9003,216010.0
2016-04-07 10:10:00,69.89,69.9,69.78,69.78,134262.0,59.9003,59.9089,59.806,59.806,134262.0
2016-04-07 10:15:00,69.78,69.79,69.68,69.77,215675.0,59.806,59.8146,59.7203,59.7975,215675.0
2016-04-07 10:20:00,69.76,69.84,69.74,69.84,113477.0,59.7889,59.8575,59.7717,59.8575,113477.0
2016-04-07 10:25:00,69.84,69.89,69.72,69.74,219548.0,59.8575,59.9003,59.7546,59.7717,219548.0
2016-04-07 10:30:00,69.74,69.74,69.65,69.66,155712.0,59.7717,59.7717,59.6946,59.7032,155712.0
2016-04-07 10:35:00,69.65,69.7,69.59,69.64,123681.0,59.6946,59.7375,59.6432,59.686,123681.0
2016-04-07 10:40:00,69.64,69.64,69.56,69.6,123082.0,59.686,59.686,59.6175,59.6518,123082.0
2016-04-07 10:45:00,69.59,69.75,69.56,69.72,93771.0,59.6432,59.7803,59.6175,59.7546,93771.0
2016-04-07 10:50:00,69.73,69.8,69.7,69.8,92356.0,59.7632,59.8232,59.7375,59.8232,92356.0
2016-04-07 10:55:00,69.8,69.82,69.69,69.74,114544.0,59.8232,59.8403,59.7289,59.7717,114544.0
2016-04-07 11:00:00,69.74,69.8,69.68,69.71,124489.0,59.7717,59.8232,59.7203,59.746,124489.0
2016-04-07 11:05:00,69.7,69.7,69.6,69.6,96825.0,59.7375,59.7375,59.6518,59.6518,96825.0
2016-04-07 11:10:00,69.6,69.72,69.6,69.71,1559679.0,59.6518,59.7546,59.6518,59.746,1559679.0
2016-04-07 11:15:00,69.7,69.72,69.67,69.7,363884.0,59.7375,59.7546,59.7118,59.7375,363884.0
2016-04-07 11:20:00,69.7,69.7,69.61,69.66,266617.0,59.7375,59.7375,59.6603,59.7032,266617.0
2016-04-07 11:25:00,69.65,69.71,69.59,69.69,243826.0,59.6946,59.746,59.6432,59.7289,243826.0
2016-04-07 11:30:00,69.69,69.73,69.65,69.67,48732.0,59.7289,59.7632,59.6946,59.7118,48732.0
2016-04-07 11:35:00,69.68,69.74,69.67,69.69,353029.0,59.7203,59.7717,59.7118,59.7289,353029.0
2016-04-07 11:40:00,69.68,69.74,69.64,69.72,64756.0,59.7203,59.7717,59.686,59.7546,64756.0
2016-04-07 11:45:00,69.72,69.81,69.71,69.81,91817.0,59.7546,59.8317,59.746,59.8317,91817.0
2016-04-07 11:50:00,69.8,69.81,69.72,69.75,51656.0,59.8232,59.8317,59.7546,59.7803,51656.0
2016-04-07 11:55:00,69.74,69.78,69.68,69.68,68930.0,59.7717,59.806,59.7203,59.7203,68930.0
2016-04-07 12:00:00,69.68,69.73,69.64,69.64,67936.0,59.7203,59.7632,59.686,59.686,67936.0
2016-04-07 12:05:00,69.64,69.74,69.62,69.73,43404.0,59.686,59.7717,59.6689,59.7632,43404.0
2016-04-07 12:10:00,69.73,69.77,69.7,69.76,32969.0,59.7632,59.7975,59.7375,59.7889,32969.0
2016-04-07 12:15:00,69.76,69.76,69.61,69.65,121206.0,59.7889,59.7889,59.6603,59.6946,121206.0
2016-04-07 12:20:00,69.65,69.7,69.64,69.66,61476.0,59.6946,59.7375,59.686,59.7032,61476.0
2016-04-07 12:25:00,69.65,69.69,69.62,69.67,85361.0,59.6946,59.7289,59.6689,59.7118,85361.0
2016-04-07 12:30:00,69.67,69.69,69.52,69.53,66259.0,59.7118,59.7289,59.5832,59.5918,66259.0
2016-04-07 12:35:00,69.54,69.68,69.53,69.68,54971.0,59.6003,59.7203,59.5918,59.7203,54971.0
2016-04-07 12:40:00,69.68,69.68,69.58,69.59,65354.0,59.7203,59.7203,59.6346,59.6432,65354.0
2016-04-07 12:45:00,69.59,69.65,69.55,69.65,182032.0,59.6432,59.6946,59.6089,59.6946,182032.0
2016-04-07 12:50:00,69.65,69.68,69.63,69.67,242256.0,59.6946,59.7203,59.6775,59.7118,242256.0
2016-04-07 12:55:00,69.67,69.79,69.66,69.74,106184.0,59.7118,59.8146,59.7032,59.7717,106184.0
2016-04-07 13:00:00,69.75,69.78,69.72,69.77,53342.0,59.7803,59.806,59.7546,59.7975,53342.0
2016-04-07 13:05:00,69.76,69.87,69.75,69.85,100151.0,59.7889,59.8832,59.7803,59.866,100151.0
2016-04-07 13:10:00,69.85,69.93,69.84,69.93,83801.0,59.866,59.9346,59.8575,59.9346,83801.0
2016-04-07 13:15:00,69.94,69.95,69.83,69.84,72032.0,59.9432,59.9517,59.8489,59.8575,72032.0
2016-04-07 13:20:00,69.84,69.91,69.84,69.91,29349.0,59.8575,59.9174,59.8575,59.9174,29349.0
2016-04-07 13:25:00,69.9,69.9,69.77,69.79,48087.0,59.9089,59.9089,59.7975,59.8146,48087.0
2016-04-07 13:30:00,69.78,69.83,69.72,69.72,161304.0,59.806,59.8489,59.7546,59.7546,161304.0
2016-04-07 13:35:00,69.72,69.79,69.72,69.79,110123.0,59.7546,59.8146,59.7546,59.8146,110123.0
2016-04-07 13:40:00,69.79,69.85,69.79,69.82,51758.0,59.8146,59.866,59.8146,59.8403,51758.0
2016-04-07 13:45:00,69.83,69.83,69.6,69.61,99066.0,59.8489,59.8489,59.6518,59.6603,99066.0
2016-04-07 13:50:00,69.61,69.61,69.4,69.44,875359.0,59.6603,59.6603,59.4803,59.5146,875359.0
2016-04-07 13:55:00,69.44,69.54,69.44,69.52,48033.0,59.5146,59.6003,59.5146,59.5832,48033.0
2016-04-07 14:00:00,69.52,69.53,69.41,69.42,119454.0,59.5832,59.5918,59.4889,59.4975,119454.0
2016-04-07 14:05:00,69.42,69.44,69.28,69.3,158533.0,59.4975,59.5146,59.3775,59.3946,158533.0
2016-04-07 14:10:00,69.29,69.37,69.27,69.36,84528.0,59.3861,59.4546,59.3689,59.4461,84528.0
2016-04-07 14:15:00,69.37,69.37,69.25,69.25,99551.0,59.4546,59.4546,59.3518,59.3518,99551.0
2016-04-07 14:20:00,69.25,69.29,69.24,69.27,166215.0,59.3518,59.3861,59.3432,59.3689,166215.0
2016-04-07 14:25:00,69.27,69.32,69.24,69.28,100225.0,59.3689,59.4118,59.3432,59.3775,100225.0
2016-04-07 14:30:00,69.28,69.31,69.25,69.31,53501.0,59.3775,59.4032,59.3518,59.4032,53501.0
2016-04-07 14:35:00,69.31,69.36,69.29,69.32,77721.0,59.4032,59.4461,59.3861,59.4118,77721.0
2016-04-07 14:40:00,69.32,69.33,69.22,69.24,117242.0,59.4118,59.4203,59.3261,59.3432,117242.0
2016-04-07 14:45:00,69.24,69.26,69.19,69.24,142219.0,59.3432,59.3604,59.3004,59.3432,142219.0
2016-04-07 14:50:00,69.23,69.29,69.21,69.29,81573.0,59.3346,59.3861,59.3175,59.3861,81573.0
2016-04-07 14:55:00,69.29,69.32,69.21,69.21,97805.0,59.3861,59.4118,59.3175,59.3175,97805.0
2016-04-07 15:00:00,69.21,69.27,69.18,69.26,151408.0,59.3175,59.3689,59.2918,59.3604,151408.0
2016-04-07 15:05:00,69.26,69.45,69.26,69.44,285907.0,59.3604,59.5232,59.3604,59.5146,285907.0
2016-04-07 15:10:00,69.43,69.52,69.43,69.49,210551.0,59.5061,59.5832,59.5061,59.5575,210551.0
2016-04-07 15:15:00,69.5,69.5,69.38,69.4,212969.0,59.566,59.566,59.4632,59.4803,212969.0
2016-04-07 15:20:00,69.39,69.47,69.38,69.47,232175.0,59.4718,59.5403,59.4632,59.5403,232175.0
2016-04-07 15:25:00,69.48,69.51,69.43,69.48,116919.0,59.5489,59.5746,59.5061,59.5489,116919.0
2016-04-07 15:30:00,69.49,69.56,69.43,69.53,328407.0,59.5575,59.6175,59.5061,59.5918,328407.0
2016-04-07 15:35:00,69.53,69.53,69.38,69.44,291325.0,59.5918,59.5918,59.4632,59.5146,291325.0
2016-04-07 15:40:00,69.45,69.52,69.43,69.47,291617.0,59.5232,59.5832,59.5061,59.5403,291617.0
2016-04-07 15:45:00,69.48,69.59,69.48,69.59,256968.0,59.5489,59.6432,59.5489,59.6432,256968.0
2016-04-07 15:50:00,69.58,69.59,69.47,69.54,455005.0,59.6346,59.6432,59.5403,59.6003,455005.0
2016-04-07 15:55:00,69.53,69.61,69.46,69.57,994775.0,59.5918,59.6603,59.5318,59.626,994775.0
2016-04-08 09:30:00,69.97,70.0,69.88,69.91,293226.0,59.9689,59.9946,59.8917,59.9174,293226.0
2016-04-08 09:35:00,69.89,69.89,69.63,69.76,201617.0,59.9003,59.9003,59.6775,59.7889,201617.0
2016-04-08 09:40:00,69.77,69.83,69.68,69.7,93607.0,59.7975,59.8489,59.7203,59.7375,93607.0
2016-04-08 09:45:00,69.71,69.76,69.58,69.64,129468.0,59.746,59.7889,59.6346,59.686,129468.0
2016-04-08 09:50:00,69.65,69.8,69.62,69.73,166960.0,59.6946,59.8232,59.6689,59.7632,166960.0
2016-04-08 09:55:00,69.73,69.78,69.67,69.77,96106.0,59.7632,59.806,59.7118,59.7975,96106.0
2016-04-08 10:00:00,69.78,69.87,69.76,69.84,247795.0,59.806,59.8832,59.7889,59.8575,247795.0
2016-04-08 10:05:00,69.84,69.85,69.67,69.73,190336.0,59.8575,59.866,59.7118,59.7632,190336.0
2016-04-08 10:10:00,69.74,69.77,69.68,69.76,142423.0,59.7717,59.7975,59.7203,59.7889,142423.0
2016-04-08 10:15:00,69.76,69.82,69.71,69.74,179414.0,59.7889,59.8403,59.746,59.7717,179414.0
2016-04-08 10:20:00,69.74,69.75,69.59,69.64,116548.0,59.7717,59.7803,59.6432,59.686,116548.0
2016-04-08 10:25:00,69.64,69.66,69.55,69.61,92784.0,59.686,59.7032,59.6089,59.6603,92784.0
2016-04-08 10:30:00,69.62,69.63,69.55,69.57,72178.0,59.6689,59.6775,59.6089,59.626,72178.0
2016-04-08 10:35:00,69.56,69.64,69.53,69.58,81769.0,59.6175,59.686,59.5918,59.6346,81769.0
2016-04-08 10:40:00,69.59,69.65,69.52,69.54,54553.0,59.6432,59.6946,59.5832,59.6003,54553.0
2016-04-08 10:45:00,69.54,69.56,69.5,69.51,67913.0,59.6003,59.6175,59.566,59.5746,67913.0
2016-04-08 10:50:00,69.52,69.53,69.4,69.41,64779.0,59.5832,59.5918,59.4803,59.4889,64779.0
2016-04-08 10:55:00,69.41,69.45,69.38,69.39,410521.0,59.4889,59.5232,59.4632,59.4718,410521.0
2016-04-08 11:00:00,69.4,69.49,69.39,69.49,103227.0,59.4803,59.5575,59.4718,59.5575,103227.0
2016-04-08 11:05:00,69.5,69.53,69.47,69.52,67053.0,59.566,59.5918,59.5403,59.5832,67053.0
2016-04-08 11:10:00,69.52,69.53,69.37,69.37,158721.0,59.5832,59.5918,59.4546,59.4546,158721.0
2016-04-08 11:15:00,69.36,69.39,69.3,69.34,1076752.0,59.4461,59.4718,59.3946,59.4289,1076752.0
2016-04-08 11:20:00,69.34,69.4,69.34,69.34,212682.0,59.4289,59.4803,59.4289,59.4289,212682.0
2016-04-08 11:25:00,69.34,69.38,69.31,69.37,273545.0,59.4289,59.4632,59.4032,59.4546,273545.0
2016-04-08 11:30:00,69.36,69.38,69.23,69.28,121193.0,59.4461,59.4632,59.3346,59.3775,121193.0
2016-04-08 11:35:00,69.29,69.29,69.19,69.19,130689.0,59.3861,59.3861,59.3004,59.3004,130689.0
2016-04-08 11:40:00,69.19,69.29,69.18,69.23,76497.0,59.3004,59.3861,59.2918,59.3346,76497.0
2016-04-08 11:45:00,69.23,69.23,69.14,69.16,141757.0,59.3346,59.3346,59.2575,59.2746,141757.0
2016-04-08 11:50:00,69.16,69.23,69.13,69.22,51402.0,59.2746,59.3346,59.2489,59.3261,51402.0
2016-04-08 11:55:00,69.23,69.26,69.21,69.25,27628.0,59.3346,59.3604,59.3175,59.3518,27628.0
2016-04-08 12:00:00,69.25,69.29,69.16,69.17,66857.0,59.3518,59.3861,59.2746,59.2832,66857.0
2016-04-08 12:05:00,69.17,69.22,69.14,69.21,72312.0,59.2832,59.3261,59.2575,59.3175,72312.0
2016-04-08 12:10:00,69.23,69.26,69.2,69.24,40335.0,59.3346,59.3604,59.3089,59.3432,40335.0
2016-04-08 12:15:00,69.24,69.24,69.15,69.18,83560.0,59.3432,59.3432,59.2661,59.2918,83560.0
2016-04-08 12:20:00,69.17,69.28,69.17,69.27,33444.0,59.2832,59.3775,59.2832,59.3689,33444.0
2016-04-08 12:25:00,69.26,69.26,69.21,69.22,29532.0,59.3604,59.3604,59.3175,59.3261,29532.0
2016-04-08 12:30:00,69.2,69.28,69.17,69.27,33748.0,59.3089,59.3775,59.2832,59.3689,33748.0
2016-04-08 12:35:00,69.27,69.3,69.25,69.26,49198.0,59.3689,59.3946,59.3518,59.3604,49198.0
2016-04-08 12:40:00,69.28,69.31,69.23,69.31,68784.0,59.3775,59.4032,59.3346,59.4032,68784.0
2016-04-08 12:45:00,69.32,69.32,69.24,69.3,49699.0,59.4118,59.4118,59.3432,59.3946,49699.0
2016-04-08 12:50:00,69.3,69.31,69.26,69.29,16753.0,59.3946,59.4032,59.3604,59.3861,16753.0
2016-04-08 12:55:00,69.3,69.31,69.25,69.27,47118.0,59.3946,59.4032,59.3518,59.3689,47118.0
2016-04-08 13:00:00,69.27,69.27,69.2,69.22,43164.0,59.3689,59.3689,59.3089,59.3261,43164.0
2016-04-08 13:05:00,69.22,69.23,69.17,69.19,26600.0,59.3261,59.3346,59.2832,59.3004,26600.0
2016-04-08 13:10:00,69.18,69.2,69.16,69.19,26906.0,59.2918,59.3089,59.2746,59.3004,26906.0
2016-04-08 13:15:00,69.19,69.19,69.12,69.13,95460.0,59.3004,59.3004,59.2404,59.2489,95460.0
2016-04-08 13:20:00,69.13,69.2,69.12,69.18,34745.0,59.2489,59.3089,59.2404,59.2918,34745.0
2016-04-08 13:25:00,69.18,69.18,69.11,69.13,38407.0,59.2918,59.2918,59.2318,59.2489,38407.0
2016-04-08 13:30:00,69.14,69.2,69.12,69.19,18566.0,59.2575,59.3089,59.2404,59.3004,18566.0
2016-04-08 13:35:00,69.19,69.25,69.19,69.23,31311.0,59.3004,59.3518,59.3004,59.3346,31311.0
2016-04-08 13:40:00,69.24,69.25,69.21,69.21,35330.0,59.3432,59.3518,59.3175,59.3175,35330.0
2016-04-08 13:45:00,69.22,69.24,69.19,69.19,30275.0,59.3261,59.3432,59.3004,59.3004,30275.0
2016-04-08 13:50:00,69.18,69.31,69.16,69.29,54178.0,59.2918,59.4032,59.2746,59.3861,54178.0
2016-04-08 13:55:00,69.3,69.32,69.25,69.32,40033.0,59.3946,59.4118,59.3518,59.4118,40033.0
2016-04-08 14:00:00,69.31,69.32,69.25,69.26,47121.0,59.4032,59.4118,59.3518,59.3604,47121.0
2016-04-08 14:05:00,69.26,69.36,69.26,69.36,202144.0,59.3604,59.4461,59.3604,59.4461,202144.0
2016-04-08 14:10:00,69.35,69.45,69.34,69.44,73315.0,59.4375,59.5232,59.4289,59.5146,73315.0
2016-04-08 14:15:00,69.45,69.45,69.4,69.4,32503.0,59.5232,59.5232,59.4803,59.4803,32503.0
2016-04-08 14:20:00,69.4,69.42,69.34,69.36,76208.0,59.4803,59.4975,59.4289,59.4461,76208.0
2016-04-08 14:25:00,69.36,69.38,69.32,69.33,52968.0,59.4461,59.4632,59.4118,59.4203,52968.0
2016-04-08 14:30:00,69.33,69.33,69.27,69.28,85962.0,59.4203,59.4203,59.3689,59.3775,85962.0
2016-04-08 14:35:00,69.28,69.3,69.24,69.25,53811.0,59.3775,59.3946,59.3432,59.3518,53811.0
2016-04-08 14:40:00,69.25,69.3,69.23,69.23,71789.0,59.3518,59.3946,59.3346,59.3346,71789.0
2016-04-08 14:45:00,69.23,69.25,69.18,69.19,40335.0,59.3346,59.3518,59.2918,59.3004,40335.0
2016-04-08 14:50:00,69.18,69.19,69.11,69.12,57029.0,59.2918,59.3004,59.2318,59.2404,57029.0
2016-04-08 14:55:00,69.12,69.15,69.09,69.15,57583.0,59.2404,59.2661,59.2147,59.2661,57583.0
2016-04-08 15:00:00,69.14,69.18,69.12,69.15,40564.0,59.2575,59.2918,59.2404,59.2661,40564.0
2016-04-08 15:05:00,69.15,69.17,69.0,69.01,194300.0,59.2661,59.2832,59.1375,59.1461,194300.0
2016-04-08 15:10:00,69.01,69.08,69.0,69.08,117516.0,59.1461,59.2061,59.1375,59.2061,117516.0
2016-04-08 15:15:00,69.08,69.1,69.02,69.04,65209.0,59.2061,59.2232,59.1547,59.1718,65209.0
2016-04-08 15:20:00,69.06,69.08,69.01,69.07,196901.0,59.1889,59.2061,59.1461,59.1975,196901.0
2016-04-08 15:25:00,69.07,69.08,69.02,69.02,96666.0,59.1975,59.2061,59.1547,59.1547,96666.0
2016-04-08 15:30:00,69.01,69.05,68.93,68.98,338285.0,59.1461,59.1804,59.0775,59.1204,338285.0
2016-04-08 15:35:00,68.98,69.12,68.97,69.1,376359.0,59.1204,59.2404,59.1118,59.2232,376359.0
2016-04-08 15:40:00,69.1,69.11,69.05,69.08,141076.0,59.2232,59.2318,59.1804,59.2061,141076.0
2016-04-08 15:45:00,69.09,69.18,69.09,69.15,268637.0,59.2147,59.2918,59.2147,59.2661,268637.0
2016-04-08 15:50:00,69.15,69.18,69.12,69.16,291757.0,59.2661,59.2918,59.2404,59.2746,291757.0
2016-04-08 15:55:00,69.16,69.27,69.14,69.25,930822.0,59.2746,59.3689,59.2575,59.3518,930822.0
2016-04-11 09:30:00,69.32,69.52,69.32,69.39,296244.0,59.4118,59.5832,59.4118,59.4718,296244.0
2016-04-11 09:35:00,69.39,69.48,69.28,69.28,175692.0,59.4718,59.5489,59.3775,59.3775,175692.0
2016-04-11 09:40:00,69.28,69.34,69.1,69.23,91211.0,59.3775,59.4289,59.2232,59.3346,91211.0
2016-04-11 09:45:00,69.23,69.29,69.21,69.25,143380.0,59.3346,59.3861,59.3175,59.3518,143380.0
2016-04-11 09:50:00,69.25,69.28,69.11,69.23,148784.0,59.3518,59.3775,59.2318,59.3346,148784.0
2016-04-11 09:55:00,69.23,69.29,69.15,69.23,178134.0,59.3346,59.3861,59.2661,59.3346,178134.0
2016-04-11 10:00:00,69.24,69.33,69.23,69.28,84722.0,59.3432,59.4203,59.3346,59.3775,84722.0
2016-04-11 10:05:00,69.28,69.51,69.28,69.47,172916.0,59.3775,59.5746,59.3775,59.5403,172916.0
2016-04-11 10:10:00,69.47,69.48,69.42,69.42,118140.0,59.5403,59.5489,59.4975,59.4975,118140.0
2016-04-11 10:15:00,69.42,69.5,69.37,69.39,168410.0,59.4975,59.566,59.4546,59.4718,168410.0
2016-04-11 10:20:00,69.38,69.4,69.32,69.37,153010.0,59.4632,59.4803,59.4118,59.4546,153010.0
2016-04-11 10:25:00,69.36,69.4,69.3,69.3,60845.0,59.4461,59.4803,59.3946,59.3946,60845.0
2016-04-11 10:30:00,69.3,69.39,69.3,69.37,93750.0,59.3946,59.4718,59.3946,59.4546,93750.0
2016-04-11 10:35:00,69.36,69.36,69.3,69.33,71954.0,59.4461,59.4461,59.3946,59.4203,71954.0
2016-04-11 10:40:00,69.32,69.34,69.13,69.16,147292.0,59.4118,59.4289,59.2489,59.2746,147292.0
2016-04-11 10:45:00,69.15,69.15,69.09,69.1,82589.0,59.2661,59.2661,59.2147,59.2232,82589.0
2016-04-11 10:50:00,69.1,69.14,69.06,69.11,76181.0,59.2232,59.2575,59.1889,59.2318,76181.0
2016-04-11 10:55:00,69.11,69.14,68.98,68.98,78269.0,59.2318,59.2575,59.1204,59.1204,78269.0
2016-04-11 11:00:00,68.99,68.99,68.94,68.98,58807.0,59.1289,59.1289,59.0861,59.1204,58807.0
2016-04-11 11:05:00,68.98,69.01,68.94,68.99,65014.0,59.1204,59.1461,59.0861,59.1289,65014.0
2016-04-11 11:10:00,69.0,69.07,69.0,69.07,472578.0,59.1375,59.1975,59.1375,59.1975,472578.0
2016-04-11 11:15:00,69.07,69.13,69.01,69.09,734110.0,59.1975,59.2489,59.1461,59.2147,734110.0
2016-04-11 11:20:00,69.1,69.16,69.09,69.13,174912.0,59.2232,59.2746,59.2147,59.2489,174912.0
2016-04-11 11:25:00,69.14,69.16,69.07,69.13,91942.0,59.2575,59.2746,59.1975,59.2489,91942.0
2016-04-11 11:30:00,69.13,69.13,68.98,68.99,44891.0,59.2489,59.2489,59.1204,59.1289,44891.0
2016-04-11 11:35:00,68.99,69.09,68.96,69.03,94464.0,59.1289,59.2147,59.1032,59.1632,94464.0
2016-04-11 11:40:00,69.02,69.1,69.02,69.03,23118.0,59.1547,59.2232,59.1547,59.1632,23118.0
2016-04-11 11:45:00,69.03,69.07,69.01,69.03,22877.0,59.1632,59.1975,59.1461,59.1632,22877.0
2016-04-11 11:50:00,69.05,69.07,68.98,69.05,26215.0,59.1804,59.1975,59.1204,59.1804,26215.0
2016-04-11 11:55:00,69.05,69.08,69.0,69.07,100891.0,59.1804,59.2061,59.1375,59.1975,100891.0
2016-04-11 12:00:00,69.08,69.11,69.05,69.1,64493.0,59.2061,59.2318,59.1804,59.2232,64493.0
2016-04-11 12:05:00,69.11,69.15,69.08,69.13,38151.0,59.2318,59.2661,59.2061,59.2489,38151.0
2016-04-11 12:10:00,69.13,69.14,69.08,69.11,14621.0,59.2489,59.2575,59.2061,59.2318,14621.0
2016-04-11 12:15:00,69.11,69.15,69.09,69.15,32151.0,59.2318,59.2661,59.2147,59.2661,32151.0
2016-04-11 12:20:00,69.16,69.19,69.13,69.14,38491.0,59.2746,59.3004,59.2489,59.2575,38491.0
2016-04-11 12:25:00,69.14,69.15,69.11,69.12,29168.0,59.2575,59.2661,59.2318,59.2404,29168.0
2016-04-11 12:30:00,69.12,69.16,69.08,69.08,23012.0,59.2404,59.2746,59.2061,59.2061,23012.0
2016-04-11 12:35:00,69.08,69.12,69.08,69.08,79829.0,59.2061,59.2404,59.2061,59.2061,79829.0
2016-04-11 12:40:00,69.07,69.1,69.05,69.08,30875.0,59.1975,59.2232,59.1804,59.2061,30875.0
2016-04-11 12:45:00,69.07,69.14,69.03,69.11,39854.0,59.1975,59.2575,59.1632,59.2318,39854.0
2016-04-11 12:50:00,69.12,69.18,69.11,69.15,65784.0,59.2404,59.2918,59.2318,59.2661,65784.0
2016-04-11 12:55:00,69.15,69.17,69.11,69.14,18919.0,59.2661,59.2832,59.2318,59.2575,18919.0
2016-04-11 13:00:00,69.13,69.14,69.09,69.09,20197.0,59.2489,59.2575,59.2147,59.2147,20197.0
2016-04-11 13:05:00,69.09,69.13,69.07,69.12,33398.0,59.2147,59.2489,59.1975,59.2404,33398.0
2016-04-11 13:10:00,69.12,69.17,69.11,69.15,26514.0,59.2404,59.2832,59.2318,59.2661,26514.0
2016-04-11 13:15:00,69.15,69.15,69.1,69.1,22372.0,59.2661,59.2661,59.2232,59.2232,22372.0
2016-04-11 13:20:00,69.1,69.12,69.05,69.05,13778.0,59.2232,59.2404,59.1804,59.1804,13778.0
2016-04-11 13:25:00,69.05,69.05,68.99,69.02,36564.0,59.1804,59.1804,59.1289,59.1547,36564.0
2016-04-11 13:30:00,69.01,69.04,68.99,68.99,23363.0,59.1461,59.1718,59.1289,59.1289,23363.0
2016-04-11 13:35:00,68.99,69.08,68.97,69.0,69699.0,59.1289,59.2061,59.1118,59.1375,69699.0
2016-04-11 13:40:00,69.0,69.01,68.97,69.0,53311.0,59.1375,59.1461,59.1118,59.1375,53311.0
2016-04-11 13:45:00,68.99,69.0,68.92,68.97,20466.0,59.1289,59.1375,59.069,59.1118,20466.0
2016-04-11 13:50:00,68.97,68.98,68.92,68.93,36748.0,59.1118,59.1204,59.069,59.0775,36748.0
2016-04-11 13:55:00,68.93,68.98,68.93,68.97,23500.0,59.0775,59.1204,59.0775,59.1118,23500.0
2016-04-11 14:00:00,68.98,69.06,68.95,68.95,79099.0,59.1204,59.1889,59.0947,59.0947,79099.0
2016-04-11 14:05:00,68.95,68.98,68.92,68.94,38041.0,59.0947,59.1204,59.069,59.0861,38041.0
2016-04-11 14:10:00,68.93,69.02,68.93,68.96,79948.0,59.0775,59.1547,59.0775,59.1032,79948.0
2016-04-11 14:15:00,68.96,69.04,68.93,69.04,78734.0,59.1032,59.1718,59.0775,59.1718,78734.0
2016-04-11 14:20:00,69.04,69.06,69.01,69.04,68259.0,59.1718,59.1889,59.1461,59.1718,68259.0
2016-04-11 14:25:00,69.04,69.09,68.99,69.0,66801.0,59.1718,59.2147,59.1289,59.1375,66801.0
2016-04-11 14:30:00,68.99,69.05,68.97,69.0,32631.0,59.1289,59.1804,59.1118,59.1375,32631.0
2016-04-11 14:35:00,69.0,69.12,68.97,69.12,72103.0,59.1375,59.2404,59.1118,59.2404,72103.0
2016-04-11 14:40:00,69.12,69.12,69.05,69.06,37111.0,59.2404,59.2404,59.1804,59.1889,37111.0
2016-04-11 14:45:00,69.06,69.1,69.02,69.08,64433.0,59.1889,59.2232,59.1547,59.2061,64433.0
2016-04-11 14:50:00,69.08,69.1,68.99,69.08,77434.0,59.2061,59.2232,59.1289,59.2061,77434.0
2016-04-11 14:55:00,69.08,69.08,69.04,69.07,33443.0,59.2061,59.2061,59.1718,59.1975,33443.0
2016-04-11 15:00:00,69.07,69.07,68.98,69.0,94941.0,59.1975,59.1975,59.1204,59.1375,94941.0
2016-04-11 15:05:00,69.0,69.0,68.9,68.92,70498.0,59.1375,59.1375,59.0518,59.069,70498.0
2016-04-11 15:10:00,68.91,68.94,68.87,68.91,56880.0,59.0604,59.0861,59.0261,59.0604,56880.0
2016-04-11 15:15:00,68.9,68.9,68.86,68.86,36380.0,59.0518,59.0518,59.0175,59.0175,36380.0
2016-04-11 15:20:00,68.87,68.87,68.83,68.85,95590.0,59.0261,59.0261,58.9918,59.009,95590.0
2016-04-11 15:25:00,68.85,68.9,68.78,68.79,100621.0,59.009,59.0518,58.949,58.9575,100621.0
2016-04-11 15:30:00,68.78,68.83,68.74,68.78,274977.0,58.949,58.9918,58.9147,58.949,274977.0
2016-04-11 15:35:00,68.77,68.81,68.73,68.73,239519.0,58.9404,58.9747,58.9061,58.9061,239519.0
2016-04-11 15:40:00,68.74,68.76,68.67,68.7,193785.0,58.9147,58.9318,58.8547,58.8804,193785.0
2016-04-11 15:45:00,68.7,68.77,68.67,68.77,190605.0,58.8804,58.9404,58.8547,58.9404,190605.0
2016-04-11 15:50:00,68.77,68.83,68.73,68.82,313655.0,58.9404,58.9918,58.9061,58.9832,313655.0
2016-04-11 15:55:00,68.81,68.87,68.76,68.8,737974.0,58.9747,59.0261,58.9318,58.9661,737974.0
2016-04-12 09:30:00,68.81,69.0,68.8,68.9,404727.0,58.9747,59.1375,58.9661,59.0518,404727.0
2016-04-12 09:35:00,68.89,69.15,68.89,69.07,224142.0,59.0432,59.2661,59.0432,59.1975,224142.0
2016-04-12 09:40:00,69.08,69.11,68.99,69.05,189338.0,59.2061,59.2318,59.1289,59.1804,189338.0
2016-04-12 09:45:00,69.04,69.16,69.03,69.07,259245.0,59.1718,59.2746,59.1632,59.1975,259245.0
2016-04-12 09:50:00,69.06,69.1,68.93,68.98,233243.0,59.1889,59.2232,59.0775,59.1204,233243.0
2016-04-12 09:55:00,68.97,68.99,68.91,68.92,189809.0,59.1118,59.1289,59.0604,59.069,189809.0
2016-04-12 10:00:00,68.92,69.02,68.88,68.99,249452.0,59.069,59.1547,59.0347,59.1289,249452.0
2016-04-12 10:05:00,68.99,69.09,68.94,68.94,273297.0,59.1289,59.2147,59.0861,59.0861,273297.0
2016-04-12 10:10:00,68.94,68.95,68.86,68.87,429738.0,59.0861,59.0947,59.0175,59.0261,429738.0
2016-04-12 10:15:00,68.86,68.9,68.81,68.88,181860.0,59.0175,59.0518,58.9747,59.0347,181860.0
2016-04-12 10:20:00,68.88,68.9,68.83,68.88,110348.0,59.0347,59.0518,58.9918,59.0347,110348.0
2016-04-12 10:25:00,68.88,68.9,68.83,68.86,125316.0,59.0347,59.0518,58.9918,59.0175,125316.0
2016-04-12 10:30:00,68.86,69.12,68.85,69.0,348467.0,59.0175,59.2404,59.009,59.1375,348467.0
2016-04-12 10:35:00,69.0,69.1,68.92,68.97,269956.0,59.1375,59.2232,59.069,59.1118,269956.0
2016-04-12 10:40:00,68.96,69.13,68.95,69.08,227087.0,59.1032,59.2489,59.0947,59.2061,227087.0
2016-04-12 10:45:00,69.09,69.14,69.04,69.08,161024.0,59.2147,59.2575,59.1718,59.2061,161024.0
2016-04-12 10:50:00,69.08,69.33,69.08,69.27,238082.0,59.2061,59.4203,59.2061,59.3689,238082.0
2016-04-12 10:55:00,69.26,69.35,69.25,69.34,249611.0,59.3604,59.4375,59.3518,59.4289,249611.0
2016-04-12 11:00:00,69.34,69.35,69.28,69.29,100518.0,59.4289,59.4375,59.3775,59.3861,100518.0
2016-04-12 11:05:00,69.29,69.44,69.29,69.44,239944.0,59.3861,59.5146,59.3861,59.5146,239944.0
2016-04-12 11:10:00,69.45,69.45,69.37,69.38,164217.0,59.5232,59.5232,59.4546,59.4632,164217.0
2016-04-12 11:15:00,69.38,69.52,69.37,69.52,163374.0,59.4632,59.5832,59.4546,59.5832,163374.0
2016-04-12 11:20:00,69.52,69.53,69.47,69.5,165448.0,59.5832,59.5918,59.5403,59.566,165448.0
2016-04-12 11:25:00,69.5,69.5,69.09,69.36,215397.0,59.566,59.566,59.2147,59.4461,215397.0
2016-04-12 11:30:00,69.36,69.4,69.31,69.34,155929.0,59.4461,59.4803,59.4032,59.4289,155929.0
2016-04-12 11:35:00,69.34,69.34,69.25,69.26,291298.0,59.4289,59.4289,59.3518,59.3604,291298.0
2016-04-12 11:40:00,69.27,69.28,69.21,69.21,107168.0,59.3689,59.3775,59.3175,59.3175,107168.0
2016-04-12 11:45:00,69.21,69.24,69.17,69.17,57080.0,59.3175,59.3432,59.2832,59.2832,57080.0
2016-04-12 11:50:00,69.17,69.18,69.11,69.12,95236.0,59.2832,59.2918,59.2318,59.2404,95236.0
2016-04-12 11:55:00,69.13,69.15,69.1,69.11,66380.0,59.2489,59.2661,59.2232,59.2318,66380.0
2016-04-12 12:00:00,69.12,69.16,69.08,69.09,72918.0,59.2404,59.2746,59.2061,59.2147,72918.0
2016-04-12 12:05:00,69.08,69.08,69.01,69.05,59613.0,59.2061,59.2061,59.1461,59.1804,59613.0
2016-04-12 12:10:00,69.06,69.1,69.03,69.03,39486.0,59.1889,59.2232,59.1632,59.1632,39486.0
2016-04-12 12:15:00,69.03,69.09,69.02,69.02,48027.0,59.1632,59.2147,59.1547,59.1547,48027.0
2016-04-12 12:20:00,69.03,69.08,69.03,69.05,42800.0,59.1632,59.2061,59.1632,59.1804,42800.0
2016-04-12 12:25:00,69.06,69.13,69.06,69.13,25371.0,59.1889,59.2489,59.1889,59.2489,25371.0
2016-04-12 12:30:00,69.12,69.16,69.09,69.09,74910.0,59.2404,59.2746,59.2147,59.2147,74910.0
2016-04-12 12:35:00,69.1,69.18,69.1,69.16,81101.0,59.2232,59.2918,59.2232,59.2746,81101.0
2016-04-12 12:40:00,69.15,69.18,69.14,69.15,42176.0,59.2661,59.2918,59.2575,59.2661,42176.0
2016-04-12 12:45:00,69.15,69.15,69.06,69.09,41070.0,59.2661,59.2661,59.1889,59.2147,41070.0
2016-04-12 12:50:00,69.09,69.21,69.09,69.21,88757.0,59.2147,59.3175,59.2147,59.3175,88757.0
2016-04-12 12:55:00,69.21,69.22,69.15,69.16,56983.0,59.3175,59.3261,59.2661,59.2746,56983.0
2016-04-12 13:00:00,69.16,69.2,69.15,69.17,32149.0,59.2746,59.3089,59.2661,59.2832,32149.0
2016-04-12 13:05:00,69.17,69.17,69.12,69.14,56360.0,59.2832,59.2832,59.2404,59.2575,56360.0
2016-04-12 13:10:00,69.15,69.17,69.11,69.11,23804.0,59.2661,59.2832,59.2318,59.2318,23804.0
2016-04-12 13:15:00,69.12,69.14,69.04,69.07,61875.0,59.2404,59.2575,59.1718,59.1975,61875.0
2016-04-12 13:20:00,69.08,69.14,69.05,69.11,75473.0,59.2061,59.2575,59.1804,59.2318,75473.0
2016-04-12 13:25:00,69.11,69.14,69.1,69.13,39984.0,59.2318,59.2575,59.2232,59.2489,39984.0
2016-04-12 13:30:00,69.13,69.23,69.13,69.18,61448.0,59.2489,59.3346,59.2489,59.2918,61448.0
2016-04-12 13:35:00,69.18,69.18,69.11,69.12,41988.0,59.2918,59.2918,59.2318,59.2404,41988.0
2016-04-12 13:40:00,69.13,69.24,69.12,69.23,48081.0,59.2489,59.3432,59.2404,59.3346,48081.0
2016-04-12 13:45:00,69.23,69.28,69.2,69.22,127550.0,59.3346,59.3775,59.3089,59.3261,127550.0
2016-04-12 13:50:00,69.21,69.22,69.16,69.2,43903.0,59.3175,59.3261,59.2746,59.3089,43903.0
2016-04-12 13:55:00,69.2,69.3,69.19,69.29,82001.0,59.3089,59.3946,59.3004,59.3861,82001.0
2016-04-12 14:00:00,69.29,69.3,69.24,69.29,45802.0,59.3861,59.3946,59.3432,59.3861,45802.0
2016-04-12 14:05:00,69.3,69.32,69.25,69.29,60919.0,59.3946,59.4118,59.3518,59.3861,60919.0
2016-04-12 14:10:00,69.29,69.37,69.29,69.35,77023.0,59.3861,59.4546,59.3861,59.4375,77023.0
2016-04-12 14:15:00,69.34,69.36,69.31,69.32,57327.0,59.4289,59.4461,59.4032,59.4118,57327.0
2016-04-12 14:20:00,69.33,69.33,69.29,69.3,57398.0,59.4203,59.4203,59.3861,59.3946,57398.0
2016-04-12 14:25:00,69.29,69.33,69.28,69.31,52954.0,59.3861,59.4203,59.3775,59.4032,52954.0
2016-04-12 14:30:00,69.31,69.36,69.3,69.31,79076.0,59.4032,59.4461,59.3946,59.4032,79076.0
2016-04-12 14:35:00,69.31,69.34,69.29,69.34,44203.0,59.4032,59.4289,59.3861,59.4289,44203.0
2016-04-12 14:40:00,69.34,69.39,69.33,69.35,118627.0,59.4289,59.4718,59.4203,59.4375,118627.0
2016-04-12 14:45:00,69.35,69.38,69.33,69.35,57631.0,59.4375,59.4632,59.4203,59.4375,57631.0
2016-04-12 14:50:00,69.36,69.4,69.34,69.4,76622.0,59.4461,59.4803,59.4289,59.4803,76622.0
2016-04-12 14:55:00,69.4,69.4,69.33,69.37,41753.0,59.4803,59.4803,59.4203,59.4546,41753.0
2016-04-12 15:00:00,69.37,69.46,69.37,69.45,174275.0,59.4546,59.5318,59.4546,59.5232,174275.0
2016-04-12 15:05:00,69.45,69.48,69.43,69.46,205480.0,59.5232,59.5489,59.5061,59.5318,205480.0
2016-04-12 15:10:00,69.47,69.5,69.45,69.47,73515.0,59.5403,59.566,59.5232,59.5403,73515.0
2016-04-12 15:15:00,69.48,69.5,69.42,69.44,67837.0,59.5489,59.566,59.4975,59.5146,67837.0
2016-04-12 15:20:00,69.44,69.45,69.32,69.34,171322.0,59.5146,59.5232,59.4118,59.4289,171322.0
2016-04-12 15:25:00,69.33,69.37,69.33,69.36,79286.0,59.4203,59.4546,59.4203,59.4461,79286.0
2016-04-12 15:30:00,69.36,69.42,69.32,69.39,126781.0,59.4461,59.4975,59.4118,59.4718,126781.0
2016-04-12 15:35:00,69.39,69.4,69.29,69.29,156955.0,59.4718,59.4803,59.3861,59.3861,156955.0
2016-04-12 15:40:00,69.29,69.37,69.28,69.29,209472.0,59.3861,59.4546,59.3775,59.3861,209472.0
2016-04-12 15:45:00,69.28,69.32,69.25,69.26,174823.0,59.3775,59.4118,59.3518,59.3604,174823.0
2016-04-12 15:50:00,69.26,69.3,69.23,69.27,336496.0,59.3604,59.3946,59.3346,59.3689,336496.0
2016-04-12 15:55:00,69.27,69.41,69.24,69.36,1012649.0,59.3689,59.4889,59.3432,59.4461,1012649.0
2016-04-13 09:30:00,69.7,69.76,69.62,69.74,357399.0,59.7375,59.7889,59.6689,59.7717,357399.0
2016-04-13 09:35:00,69.73,69.82,69.7,69.73,476288.0,59.7632,59.8403,59.7375,59.7632,476288.0
2016-04-13 09:40:00,69.72,69.73,69.53,69.66,170118.0,59.7546,59.7632,59.5918,59.7032,170118.0
2016-04-13 09:45:00,69.66,69.68,69.58,69.61,154259.0,59.7032,59.7203,59.6346,59.6603,154259.0
2016-04-13 09:50:00,69.61,69.67,69.42,69.42,158697.0,59.6603,59.7118,59.4975,59.4975,158697.0
2016-04-13 09:55:00,69.41,69.49,69.32,69.48,177297.0,59.4889,59.5575,59.4118,59.5489,177297.0
2016-04-13 10:00:00,69.48,69.55,69.42,69.55,67665.0,59.5489,59.6089,59.4975,59.6089,67665.0
2016-04-13 10:05:00,69.56,69.63,69.54,69.6,131237.0,59.6175,59.6775,59.6003,59.6518,131237.0
2016-04-13 10:10:00,69.61,69.65,69.55,69.61,95928.0,59.6603,59.6946,59.6089,59.6603,95928.0
2016-04-13 10:15:00,69.61,69.72,69.61,69.65,128302.0,59.6603,59.7546,59.6603,59.6946,128302.0
2016-04-13 10:20:00,69.65,69.71,69.62,69.66,84042.0,59.6946,59.746,59.6689,59.7032,84042.0
2016-04-13 10:25:00,69.67,69.68,69.61,69.66,53226.0,59.7118,59.7203,59.6603,59.7032,53226.0
2016-04-13 10:30:00,69.67,69.7,69.55,69.59,77882.0,59.7118,59.7375,59.6089,59.6432,77882.0
2016-04-13 10:35:00,69.59,69.59,69.47,69.55,85713.0,59.6432,59.6432,59.5403,59.6089,85713.0
2016-04-13 10:40:00,69.54,69.63,69.53,69.63,51674.0,59.6003,59.6775,59.5918,59.6775,51674.0
2016-04-13 10:45:00,69.64,69.68,69.62,69.66,43082.0,59.686,59.7203,59.6689,59.7032,43082.0
2016-04-13 10:50:00,69.67,69.72,69.62,69.68,155003.0,59.7118,59.7546,59.6689,59.7203,155003.0
2016-04-13 10:55:00,69.68,69.7,69.54,69.56,123309.0,59.7203,59.7375,59.6003,59.6175,123309.0
2016-04-13 11:00:00,69.55,69.6,69.5,69.51,44365.0,59.6089,59.6518,59.566,59.5746,44365.0
2016-04-13 11:05:00,69.51,69.56,69.48,69.55,72089.0,59.5746,59.6175,59.5489,59.6089,72089.0
2016-04-13 11:10:00,69.55,69.58,69.5,69.54,120727.0,59.6089,59.6346,59.566,59.6003,120727.0
2016-04-13 11:15:00,69.54,69.61,69.52,69.61,59386.0,59.6003,59.6603,59.5832,59.6603,59386.0
2016-04-13 11:20:00,69.62,69.63,69.57,69.59,70907.0,59.6689,59.6775,59.626,59.6432,70907.0
2016-04-13 11:25:00,69.58,69.7,69.58,69.69,155067.0,59.6346,59.7375,59.6346,59.7289,155067.0
2016-04-13 11:30:00,69.7,69.77,69.69,69.76,270311.0,59.7375,59.7975,59.7289,59.7889,270311.0
2016-04-13 11:35:00,69.77,69.8,69.73,69.79,77948.0,59.7975,59.8232,59.7632,59.8146,77948.0
2016-04-13 11:40:00,69.8,69.83,69.77,69.79,95286.0,59.8232,59.8489,59.7975,59.8146,95286.0
2016-04-13 11:45:00,69.8,69.81,69.7,69.7,75151.0,59.8232,59.8317,59.7375,59.7375,75151.0
2016-04-13 11:50:00,69.71,69.72,69.66,69.69,57021.0,59.746,59.7546,59.7032,59.7289,57021.0
2016-04-13 11:55:00,69.7,69.76,69.7,69.74,39753.0,59.7375,59.7889,59.7375,59.7717,39753.0
2016-04-13 12:00:00,69.74,69.77,69.69,69.73,81168.0,59.7717,59.7975,59.7289,59.7632,81168.0
2016-04-13 12:05:00,69.72,69.77,69.72,69.72,84796.0,59.7546,59.7975,59.7546,59.7546,84796.0
2016-04-13 12:10:00,69.72,69.75,69.69,69.69,52628.0,59.7546,59.7803,59.7289,59.7289,52628.0
2016-04-13 12:15:00,69.69,69.69,69.63,69.67,34792.0,59.7289,59.7289,59.6775,59.7118,34792.0
2016-04-13 12:20:00,69.67,69.71,69.64,69.66,57204.0,59.7118,59.746,59.686,59.7032,57204.0
2016-04-13 12:25:00,69.67,69.77,69.67,69.75,60863.0,59.7118,59.7975,59.7118,59.7803,60863.0
2016-04-13 12:30:00,69.75,69.76,69.69,69.74,29604.0,59.7803,59.7889,59.7289,59.7717,29604.0
2016-04-13 12:35:00,69.75,69.77,69.72,69.73,71569.0,59.7803,59.7975,59.7546,59.7632,71569.0
2016-04-13 12:40:00,69.73,69.83,69.72,69.8,87691.0,59.7632,59.8489,59.7546,59.8232,87691.0
2016-04-13 12:45:00,69.79,69.85,69.79,69.82,83828.0,59.8146,59.866,59.8146,59.8403,83828.0
2016-04-13 12:50:00,69.81,69.86,69.81,69.82,54410.0,59.8317,59.8746,59.8317,59.8403,54410.0
2016-04-13 12:55:00,69.82,69.85,69.78,69.79,30142.0,59.8403,59.866,59.806,59.8146,30142.0
2016-04-13 13:00:00,69.79,69.81,69.69,69.69,57107.0,59.8146,59.8317,59.7289,59.7289,57107.0
2016-04-13 13:05:00,69.69,69.72,69.66,69.69,77219.0,59.7289,59.7546,59.7032,59.7289,77219.0
2016-04-13 13:10:00,69.69,69.75,69.68,69.72,44109.0,59.7289,59.7803,59.7203,59.7546,44109.0
2016-04-13 13:15:00,69.73,69.77,69.71,69.74,57540.0,59.7632,59.7975,59.746,59.7717,57540.0
2016-04-13 13:20:00,69.75,69.77,69.73,69.75,38055.0,59.7803,59.7975,59.7632,59.7803,38055.0
2016-04-13 13:25:00,69.75,69.8,69.75,69.76,49512.0,59.7803,59.8232,59.7803,59.7889,49512.0
2016-04-13 13:30:00,69.76,69.82,69.76,69.77,53136.0,59.7889,59.8403,59.7889,59.7975,53136.0
2016-04-13 13:35:00,69.77,69.85,69.75,69.84,60303.0,59.7975,59.866,59.7803,59.8575,60303.0
2016-04-13 13:40:00,69.85,69.9,69.85,69.89,43695.0,59.866,59.9089,59.866,59.9003,43695.0
2016-04-13 13:45:00,69.89,69.9,69.86,69.88,49227.0,59.9003,59.9089,59.8746,59.8917,49227.0
2016-04-13 13:50:00,69.88,69.89,69.82,69.86,72052.0,59.8917,59.9003,59.8403,59.8746,72052.0
2016-04-13 13:55:00,69.85,69.94,69.85,69.92,55498.0,59.866,59.9432,59.866,59.926,55498.0
2016-04-13 14:00:00,69.92,69.96,69.9,69.94,89409.0,59.926,59.9603,59.9089,59.9432,89409.0
2016-04-13 14:05:00,69.93,70.01,69.93,70.01,86034.0,59.9346,60.0032,59.9346,60.0032,86034.0
2016-04-13 14:10:00,70.01,70.06,69.93,69.93,137736.0,60.0032,60.046,59.9346,59.9346,137736.0
2016-04-13 14:15:00,69.93,69.97,69.9,69.94,40780.0,59.9346,59.9689,59.9089,59.9432,40780.0
2016-04-13 14:20:00,69.94,69.98,69.9,69.92,69559.0,59.9432,59.9774,59.9089,59.926,69559.0
2016-04-13 14:25:00,69.92,69.94,69.88,69.89,57628.0,59.926,59.9432,59.8917,59.9003,57628.0
2016-04-13 14:30:00,69.89,69.98,69.89,69.95,95777.0,59.9003,59.9774,59.9003,59.9517,95777.0
2016-04-13 14:35:00,69.94,69.98,69.93,69.97,67989.0,59.9432,59.9774,59.9346,59.9689,67989.0
2016-04-13 14:40:00,69.96,69.97,69.92,69.96,56393.0,59.9603,59.9689,59.926,59.9603,56393.0
2016-04-13 14:45:00,69.96,69.98,69.93,69.95,47858.0,59.9603,59.9774,59.9346,59.9517,47858.0
2016-04-13 14:50:00,69.94,69.96,69.91,69.94,63365.0,59.9432,59.9603,59.9174,59.9432,63365.0
2016-04-13 14:55:00,69.93,69.96,69.92,69.94,39338.0,59.9346,59.9603,59.926,59.9432,39338.0
2016-04-13 15:00:00,69.94,70.0,69.93,69.97,49930.0,59.9432,59.9946,59.9346,59.9689,49930.0
2016-04-13 15:05:00,69.98,70.02,69.94,70.01,1345065.0,59.9774,60.0117,59.9432,60.0032,1345065.0
2016-04-13 15:10:00,70.01,70.03,69.98,70.0,90930.0,60.0032,60.0203,59.9774,59.9946,90930.0
2016-04-13 15:15:00,70.0,70.03,69.98,70.01,81163.0,59.9946,60.0203,59.9774,60.0032,81163.0
2016-04-13 15:20:00,70.01,70.02,69.97,70.0,166307.0,60.0032,60.0117,59.9689,59.9946,166307.0
2016-04-13 15:25:00,70.0,70.02,69.99,70.0,55987.0,59.9946,60.0117,59.986,59.9946,55987.0
2016-04-13 15:30:00,70.0,70.07,70.0,70.03,123720.0,59.9946,60.0546,59.9946,60.0203,123720.0
2016-04-13 15:35:00,70.04,70.04,69.99,70.04,157569.0,60.0289,60.0289,59.986,60.0289,157569.0
2016-04-13 15:40:00,70.03,70.04,69.99,70.0,234224.0,60.0203,60.0289,59.986,59.9946,234224.0
2016-04-13 15:45:00,70.0,70.02,69.92,69.94,230040.0,59.9946,60.0117,59.926,59.9432,230040.0
2016-04-13 15:50:00,69.94,69.96,69.92,69.93,182846.0,59.9432,59.9603,59.926,59.9346,182846.0
2016-04-13 15:55:00,69.93,70.03,69.92,69.99,408857.0,59.9346,60.0203,59.926,59.986,408857.0
2016-04-14 09:30:00,70.01,70.1,69.9,69.91,144687.0,60.0032,60.0803,59.9089,59.9174,144687.0
2016-04-14 09:35:00,69.91,69.98,69.82,69.97,126637.0,59.9174,59.9774,59.8403,59.9689,126637.0
2016-04-14 09:40:00,69.97,70.05,69.95,70.01,137930.0,59.9689,60.0374,59.9517,60.0032,137930.0
2016-04-14 09:45:00,70.0,70.08,69.94,70.05,81403.0,59.9946,60.0631,59.9432,60.0374,81403.0
2016-04-14 09:50:00,70.05,70.05,69.93,69.95,278488.0,60.0374,60.0374,59.9346,59.9517,278488.0
2016-04-14 09:55:00,69.95,69.96,69.81,69.95,177293.0,59.9517,59.9603,59.8317,59.9517,177293.0
2016-04-14 10:00:00,69.96,70.0,69.91,69.94,212020.0,59.9603,59.9946,59.9174,59.9432,212020.0
2016-04-14 10:05:00,69.94,69.98,69.9,69.97,120439.0,59.9432,59.9774,59.9089,59.9689,120439.0
2016-04-14 10:10:00,69.97,70.11,69.95,70.1,128923.0,59.9689,60.0889,59.9517,60.0803,128923.0
2016-04-14 10:15:00,70.1,70.11,70.0,70.01,108963.0,60.0803,60.0889,59.9946,60.0032,108963.0
2016-04-14 10:20:00,70.01,70.06,69.98,69.98,30374.0,60.0032,60.046,59.9774,59.9774,30374.0
2016-04-14 10:25:00,69.97,69.98,69.93,69.95,83223.0,59.9689,59.9774,59.9346,59.9517,83223.0
2016-04-14 10:30:00,69.96,70.05,69.96,70.04,77744.0,59.9603,60.0374,59.9603,60.0289,77744.0
2016-04-14 10:35:00,70.04,70.04,69.97,69.97,39905.0,60.0289,60.0289,59.9689,59.9689,39905.0
2016-04-14 10:40:00,69.97,70.06,69.96,70.06,53859.0,59.9689,60.046,59.9603,60.046,53859.0
2016-04-14 10:45:00,70.06,70.08,70.03,70.07,45906.0,60.046,60.0631,60.0203,60.0546,45906.0
2016-04-14 10:50:00,70.07,70.19,70.06,70.15,91392.0,60.0546,60.1574,60.046,60.1231,91392.0
2016-04-14 10:55:00,70.15,70.15,70.11,70.12,31300.0,60.1231,60.1231,60.0889,60.0974,31300.0
2016-04-14 11:00:00,70.11,70.13,70.07,70.1,38212.0,60.0889,60.106,60.0546,60.0803,38212.0
2016-04-14 11:05:00,70.11,70.11,70.05,70.06,12038.0,60.0889,60.0889,60.0374,60.046,12038.0
2016-04-14 11:10:00,70.07,70.07,70.02,70.02,11006.0,60.0546,60.0546,60.0117,60.0117,11006.0
2016-04-14 11:15:00,70.01,70.04,69.98,70.03,24766.0,60.0032,60.0289,59.9774,60.0203,24766.0
2016-04-14 11:20:00,70.02,70.04,69.98,69.99,21141.0,60.0117,60.0289,59.9774,59.986,21141.0
2016-04-14 11:25:00,69.98,70.07,69.95,70.06,88365.0,59.9774,60.0546,59.9517,60.046,88365.0
2016-04-14 11:30:00,70.07,70.16,70.07,70.14,43496.0,60.0546,60.1317,60.0546,60.1146,43496.0
2016-04-14 11:35:00,70.14,70.15,70.07,70.11,18714.0,60.1146,60.1231,60.0546,60.0889,18714.0
2016-04-14 11:40:00,70.11,70.12,70.07,70.07,46178.0,60.0889,60.0974,60.0546,60.0546,46178.0
2016-04-14 11:45:00,70.07,70.14,70.07,70.13,14169.0,60.0546,60.1146,60.0546,60.106,14169.0
2016-04-14 11:50:00,70.13,70.14,70.11,70.12,13851.0,60.106,60.1146,60.0889,60.0974,13851.0
2016-04-14 11:55:00,70.13,70.13,70.07,70.09,49743.0,60.106,60.106,60.0546,60.0717,49743.0
2016-04-14 12:00:00,70.1,70.1,70.06,70.08,16467.0,60.0803,60.0803,60.046,60.0631,16467.0
2016-04-14 12:05:00,70.09,70.09,70.02,70.06,28735.0,60.0717,60.0717,60.0117,60.046,28735.0
2016-04-14 12:10:00,70.06,70.09,70.06,70.09,24164.0,60.046,60.0717,60.046,60.0717,24164.0
2016-04-14 12:15:00,70.09,70.14,70.09,70.14,21136.0,60.0717,60.1146,60.0717,60.1146,21136.0
2016-04-14 12:20:00,70.13,70.13,70.07,70.1,95435.0,60.106,60.106,60.0546,60.0803,95435.0
2016-04-14 12:25:00,70.11,70.15,70.1,70.14,117286.0,60.0889,60.1231,60.0803,60.1146,117286.0
2016-04-14 12:30:00,70.14,70.14,70.09,70.12,35181.0,60.1146,60.1146,60.0717,60.0974,35181.0
2016-04-14 12:35:00,70.14,70.17,70.12,70.17,69806.0,60.1146,60.1403,60.0974,60.1403,69806.0
2016-04-14 12:40:00,70.16,70.2,70.14,70.2,33921.0,60.1317,60.166,60.1146,60.166,33921.0
2016-04-14 12:45:00,70.2,70.2,70.17,70.19,23231.0,60.166,60.166,60.1403,60.1574,23231.0
2016-04-14 12:50:00,70.19,70.22,70.18,70.2,32168.0,60.1574,60.1831,60.1489,60.166,32168.0
2016-04-14 12:55:00,70.21,70.23,70.19,70.21,26373.0,60.1746,60.1917,60.1574,60.1746,26373.0
2016-04-14 13:00:00,70.21,70.26,70.19,70.25,275151.0,60.1746,60.2174,60.1574,60.2088,275151.0
2016-04-14 13:05:00,70.24,70.3,70.24,70.29,65624.0,60.2003,60.2517,60.2003,60.2431,65624.0
2016-04-14 13:10:00,70.28,70.29,70.25,70.28,36476.0,60.2346,60.2431,60.2088,60.2346,36476.0
2016-04-14 13:15:00,70.28,70.29,70.26,70.28,46311.0,60.2346,60.2431,60.2174,60.2346,46311.0
2016-04-14 13:20:00,70.27,70.27,70.23,70.24,35041.0,60.226,60.226,60.1917,60.2003,35041.0
2016-04-14 13:25:00,70.23,70.23,70.2,70.23,20394.0,60.1917,60.1917,60.166,60.1917,20394.0
2016-04-14 13:30:00,70.23,70.25,70.23,70.24,25218.0,60.1917,60.2088,60.1917,60.2003,25218.0
2016-04-14 13:35:00,70.25,70.27,70.17,70.18,37681.0,60.2088,60.226,60.1403,60.1489,37681.0
2016-04-14 13:40:00,70.18,70.22,70.18,70.21,29010.0,60.1489,60.1831,60.1489,60.1746,29010.0
2016-04-14 13:45:00,70.22,70.22,70.14,70.15,55245.0,60.1831,60.1831,60.1146,60.1231,55245.0
2016-04-14 13:50:00,70.15,70.15,70.11,70.14,42571.0,60.1231,60.1231,60.0889,60.1146,42571.0
2016-04-14 13:55:00,70.13,70.15,70.1,70.1,68140.0,60.106,60.1231,60.0803,60.0803,68140.0
2016-04-14 14:00:00,70.1,70.1,70.02,70.05,77369.0,60.0803,60.0803,60.0117,60.0374,77369.0
2016-04-14 14:05:00,70.04,70.09,70.04,70.08,65512.0,60.0289,60.0717,60.0289,60.0631,65512.0
2016-04-14 14:10:00,70.08,70.08,70.02,70.03,23444.0,60.0631,60.0631,60.0117,60.0203,23444.0
2016-04-14 14:15:00,70.02,70.05,70.01,70.03,65480.0,60.0117,60.0374,60.0032,60.0203,65480.0
2016-04-14 14:20:00,70.03,70.06,70.02,70.05,70392.0,60.0203,60.046,60.0117,60.0374,70392.0
2016-04-14 14:25:00,70.05,70.07,70.01,70.06,89884.0,60.0374,60.0546,60.0032,60.046,89884.0
2016-04-14 14:30:00,70.06,70.06,70.01,70.03,40254.0,60.046,60.046,60.0032,60.0203,40254.0
2016-04-14 14:35:00,70.02,70.04,70.0,70.04,43964.0,60.0117,60.0289,59.9946,60.0289,43964.0
2016-04-14 14:40:00,70.04,70.07,70.02,70.03,58215.0,60.0289,60.0546,60.0117,60.0203,58215.0
2016-04-14 14:45:00,70.03,70.07,70.03,70.06,30014.0,60.0203,60.0546,60.0203,60.046,30014.0
2016-04-14 14:50:00,70.05,70.13,70.04,70.12,29823.0,60.0374,60.106,60.0289,60.0974,29823.0
2016-04-14 14:55:00,70.12,70.13,70.05,70.06,43767.0,60.0974,60.106,60.0374,60.046,43767.0
2016-04-14 15:00:00,70.07,70.13,70.06,70.13,128746.0,60.0546,60.106,60.046,60.106,128746.0
2016-04-14 15:05:00,70.13,70.13,70.09,70.11,37894.0,60.106,60.106,60.0717,60.0889,37894.0
2016-04-14 15:10:00,70.1,70.1,70.05,70.05,27903.0,60.0803,60.0803,60.0374,60.0374,27903.0
2016-04-14 15:15:00,70.06,70.1,70.06,70.09,82508.0,60.046,60.0803,60.046,60.0717,82508.0
2016-04-14 15:20:00,70.09,70.12,70.07,70.09,37012.0,60.0717,60.0974,60.0546,60.0717,37012.0
2016-04-14 15:25:00,70.08,70.12,70.07,70.1,50608.0,60.0631,60.0974,60.0546,60.0803,50608.0
2016-04-14 15:30:00,70.1,70.15,70.09,70.13,58134.0,60.0803,60.1231,60.0717,60.106,58134.0
2016-04-14 15:35:00,70.12,70.17,70.1,70.13,66002.0,60.0974,60.1403,60.0803,60.106,66002.0
2016-04-14 15:40:00,70.13,70.14,70.09,70.11,59934.0,60.106,60.1146,60.0717,60.0889,59934.0
2016-04-14 15:45:00,70.11,70.14,70.07,70.08,122079.0,60.0889,60.1146,60.0546,60.0631,122079.0
2016-04-14 15:50:00,70.08,70.1,70.06,70.08,117510.0,60.0631,60.0803,60.046,60.0631,117510.0
2016-04-14 15:55:00,70.07,70.11,70.02,70.05,362473.0,60.0546,60.0889,60.0117,60.0374,362473.0
2016-04-15 09:30:00,70.24,70.24,70.0,70.05,279214.0,60.2003,60.2003,59.9946,60.0374,279214.0
2016-04-15 09:35:00,70.05,70.06,69.99,70.02,100048.0,60.0374,60.046,59.986,60.0117,100048.0
2016-04-15 09:40:00,70.02,70.07,69.93,69.93,93494.0,60.0117,60.0546,59.9346,59.9346,93494.0
2016-04-15 09:45:00,69.93,70.04,69.92,70.03,185791.0,59.9346,60.0289,59.926,60.0203,185791.0
2016-04-15 09:50:00,70.03,70.12,70.03,70.05,135072.0,60.0203,60.0974,60.0203,60.0374,135072.0
2016-04-15 09:55:00,70.04,70.05,69.93,69.97,114401.0,60.0289,60.0374,59.9346,59.9689,114401.0
2016-04-15 10:00:00,69.97,69.98,69.88,69.89,107012.0,59.9689,59.9774,59.8917,59.9003,107012.0
2016-04-15 10:05:00,69.89,69.89,69.8,69.83,64371.0,59.9003,59.9003,59.8232,59.8489,64371.0
2016-04-15 10:10:00,69.82,69.87,69.75,69.76,127704.0,59.8403,59.8832,59.7803,59.7889,127704.0
2016-04-15 10:15:00,69.75,69.76,69.65,69.69,556552.0,59.7803,59.7889,59.6946,59.7289,556552.0
2016-04-15 10:20:00,69.69,69.7,69.61,69.63,64023.0,59.7289,59.7375,59.6603,59.6775,64023.0
2016-04-15 10:25:00,69.63,69.69,69.55,69.67,47998.0,59.6775,59.7289,59.6089,59.7118,47998.0
2016-04-15 10:30:00,69.67,69.81,69.65,69.8,97376.0,59.7118,59.8317,59.6946,59.8232,97376.0
2016-04-15 10:35:00,69.8,69.86,69.76,69.76,89505.0,59.8232,59.8746,59.7889,59.7889,89505.0
2016-04-15 10:40:00,69.76,69.78,69.73,69.77,45560.0,59.7889,59.806,59.7632,59.7975,45560.0
2016-04-15 10:45:00,69.77,69.81,69.74,69.76,123602.0,59.7975,59.8317,59.7717,59.7889,123602.0
2016-04-15 10:50:00,69.75,69.76,69.69,69.72,100920.0,59.7803,59.7889,59.7289,59.7546,100920.0
2016-04-15 10:55:00,69.71,69.76,69.7,69.71,92159.0,59.746,59.7889,59.7375,59.746,92159.0
2016-04-15 11:00:00,69.71,69.77,69.7,69.77,144959.0,59.746,59.7975,59.7375,59.7975,144959.0
2016-04-15 11:05:00,69.77,69.77,69.7,69.73,221468.0,59.7975,59.7975,59.7375,59.7632,221468.0
2016-04-15 11:10:00,69.72,69.76,69.71,69.73,160351.0,59.7546,59.7889,59.746,59.7632,160351.0
2016-04-15 11:15:00,69.72,69.73,69.65,69.69,47531.0,59.7546,59.7632,59.6946,59.7289,47531.0
2016-04-15 11:20:00,69.7,69.77,69.69,69.77,81865.0,59.7375,59.7975,59.7289,59.7975,81865.0
2016-04-15 11:25:00,69.77,69.84,69.76,69.82,598271.0,59.7975,59.8575,59.7889,59.8403,598271.0
2016-04-15 11:30:00,69.83,69.87,69.82,69.84,155839.0,59.8489,59.8832,59.8403,59.8575,155839.0
2016-04-15 11:35:00,69.83,69.85,69.79,69.84,41971.0,59.8489,59.866,59.8146,59.8575,41971.0
2016-04-15 11:40:00,69.84,69.88,69.82,69.86,12400.0,59.8575,59.8917,59.8403,59.8746,12400.0
2016-04-15 11:45:00,69.86,69.87,69.82,69.84,44923.0,59.8746,59.8832,59.8403,59.8575,44923.0
2016-04-15 11:50:00,69.83,69.85,69.77,69.81,36739.0,59.8489,59.866,59.7975,59.8317,36739.0
2016-04-15 11:55:00,69.81,69.81,69.74,69.78,37409.0,59.8317,59.8317,59.7717,59.806,37409.0
2016-04-15 12:00:00,69.77,69.81,69.75,69.81,34001.0,59.7975,59.8317,59.7803,59.8317,34001.0
2016-04-15 12:05:00,69.8,69.84,69.78,69.78,13810.0,59.8232,59.8575,59.806,59.806,13810.0
2016-04-15 12:10:00,69.78,69.8,69.74,69.74,29376.0,59.806,59.8232,59.7717,59.7717,29376.0
2016-04-15 12:15:00,69.74,69.77,69.72,69.75,32000.0,59.7717,59.7975,59.7546,59.7803,32000.0
2016-04-15 12:20:00,69.75,69.82,69.75,69.81,13249.0,59.7803,59.8403,59.7803,59.8317,13249.0
2016-04-15 12:25:00,69.8,69.83,69.79,69.81,18900.0,59.8232,59.8489,59.8146,59.8317,18900.0
2016-04-15 12:30:00,69.81,69.82,69.78,69.8,9476.0,59.8317,59.8403,59.806,59.8232,9476.0
2016-04-15 12:35:00,69.8,69.81,69.75,69.77,24226.0,59.8232,59.8317,59.7803,59.7975,24226.0
2016-04-15 12:40:00,69.77,69.79,69.73,69.75,41927.0,59.7975,59.8146,59.7632,59.7803,41927.0
2016-04-15 12:45:00,69.75,69.76,69.72,69.76,66071.0,59.7803,59.7889,59.7546,59.7889,66071.0
2016-04-15 12:50:00,69.76,69.8,69.74,69.78,31295.0,59.7889,59.8232,59.7717,59.806,31295.0
2016-04-15 12:55:00,69.77,69.77,69.72,69.73,31637.0,59.7975,59.7975,59.7546,59.7632,31637.0
2016-04-15 13:00:00,69.72,69.74,69.69,69.74,43059.0,59.7546,59.7717,59.7289,59.7717,43059.0
2016-04-15 13:05:00,69.72,69.77,69.71,69.75,24695.0,59.7546,59.7975,59.746,59.7803,24695.0
2016-04-15 13:10:00,69.74,69.76,69.72,69.75,17718.0,59.7717,59.7889,59.7546,59.7803,17718.0
2016-04-15 13:15:00,69.75,69.78,69.75,69.75,9927.0,59.7803,59.806,59.7803,59.7803,9927.0
2016-04-15 13:20:00,69.74,69.8,69.73,69.78,23259.0,59.7717,59.8232,59.7632,59.806,23259.0
2016-04-15 13:25:00,69.78,69.81,69.75,69.81,19100.0,59.806,59.8317,59.7803,59.8317,19100.0
2016-04-15 13:30:00,69.81,69.81,69.74,69.75,39350.0,59.8317,59.8317,59.7717,59.7803,39350.0
2016-04-15 13:35:00,69.75,69.76,69.67,69.69,37262.0,59.7803,59.7889,59.7118,59.7289,37262.0
2016-04-15 13:40:00,69.69,69.73,69.68,69.71,30228.0,59.7289,59.7632,59.7203,59.746,30228.0
2016-04-15 13:45:00,69.7,69.71,69.66,69.67,67877.0,59.7375,59.746,59.7032,59.7118,67877.0
2016-04-15 13:50:00,69.68,69.73,69.68,69.73,110436.0,59.7203,59.7632,59.7203,59.7632,110436.0
2016-04-15 13:55:00,69.72,69.78,69.72,69.78,17317.0,59.7546,59.806,59.7546,59.806,17317.0
2016-04-15 14:00:00,69.78,69.82,69.76,69.78,24452.0,59.806,59.8403,59.7889,59.806,24452.0
2016-04-15 14:05:00,69.78,69.81,69.76,69.77,24245.0,59.806,59.8317,59.7889,59.7975,24245.0
2016-04-15 14:10:00,69.76,69.79,69.73,69.75,27005.0,59.7889,59.8146,59.7632,59.7803,27005.0
2016-04-15 14:15:00,69.76,69.81,69.75,69.78,15824.0,59.7889,59.8317,59.7803,59.806,15824.0
2016-04-15 14:20:00,69.78,69.83,69.77,69.81,14024.0,59.806,59.8489,59.7975,59.8317,14024.0
2016-04-15 14:25:00,69.81,69.86,69.8,69.85,53594.0,59.8317,59.8746,59.8232,59.866,53594.0
2016-04-15 14:30:00,69.85,69.86,69.82,69.86,31317.0,59.866,59.8746,59.8403,59.8746,31317.0
2016-04-15 14:35:00,69.86,69.86,69.81,69.86,28877.0,59.8746,59.8746,59.8317,59.8746,28877.0
2016-04-15 14:40:00,69.86,69.88,69.86,69.88,22896.0,59.8746,59.8917,59.8746,59.8917,22896.0
2016-04-15 14:45:00,69.87,69.9,69.86,69.89,14961.0,59.8832,59.9089,59.8746,59.9003,14961.0
2016-04-15 14:50:00,69.89,69.94,69.88,69.94,46147.0,59.9003,59.9432,59.8917,59.9432,46147.0
2016-04-15 14:55:00,69.93,69.99,69.91,69.99,125748.0,59.9346,59.986,59.9174,59.986,125748.0
2016-04-15 15:00:00,69.98,69.99,69.96,69.97,90513.0,59.9774,59.986,59.9603,59.9689,90513.0
2016-04-15 15:05:00,69.98,70.01,69.96,69.96,67453.0,59.9774,60.0032,59.9603,59.9603,67453.0
2016-04-15 15:10:00,69.96,70.0,69.93,69.98,59664.0,59.9603,59.9946,59.9346,59.9774,59664.0
2016-04-15 15:15:00,69.98,69.99,69.95,69.97,73831.0,59.9774,59.986,59.9517,59.9689,73831.0
2016-04-15 15:20:00,69.97,70.03,69.97,70.0,113393.0,59.9689,60.0203,59.9689,59.9946,113393.0
2016-04-15 15:25:00,70.0,70.02,69.98,69.99,39822.0,59.9946,60.0117,59.9774,59.986,39822.0
2016-04-15 15:30:00,69.99,70.03,69.98,70.01,73145.0,59.986,60.0203,59.9774,60.0032,73145.0
2016-04-15 15:35:00,70.01,70.02,69.97,69.98,64581.0,60.0032,60.0117,59.9689,59.9774,64581.0
2016-04-15 15:40:00,69.97,69.99,69.94,69.98,85274.0,59.9689,59.986,59.9432,59.9774,85274.0
2016-04-15 15:45:00,69.98,69.99,69.93,69.94,162073.0,59.9774,59.986,59.9346,59.9432,162073.0
2016-04-15 15:50:00,69.94,69.98,69.93,69.95,183856.0,59.9432,59.9774,59.9346,59.9517,183856.0
2016-04-15 15:55:00,69.95,70.06,69.94,70.0,734561.0,59.9517,60.046,59.9432,59.9946,734561.0
2016-04-18 09:30:00,69.82,70.01,69.71,69.92,319398.0,59.8403,60.0032,59.746,59.926,319398.0
2016-04-18 09:35:00,69.92,69.96,69.85,69.91,116337.0,59.926,59.9603,59.866,59.9174,116337.0
2016-04-18 09:40:00,69.91,69.96,69.89,69.9,84268.0,59.9174,59.9603,59.9003,59.9089,84268.0
2016-04-18 09:45:00,69.91,69.99,69.85,69.95,109223.0,59.9174,59.986,59.866,59.9517,109223.0
2016-04-18 09:50:00,69.94,70.09,69.92,70.08,79493.0,59.9432,60.0717,59.926,60.0631,79493.0
2016-04-18 09:55:00,70.07,70.07,69.99,70.04,66425.0,60.0546,60.0546,59.986,60.0289,66425.0
2016-04-18 10:00:00,70.05,70.21,70.03,70.18,224608.0,60.0374,60.1746,60.0203,60.1489,224608.0
2016-04-18 10:05:00,70.19,70.25,70.17,70.24,51913.0,60.1574,60.2088,60.1403,60.2003,51913.0
2016-04-18 10:10:00,70.23,70.24,70.15,70.22,202964.0,60.1917,60.2003,60.1231,60.1831,202964.0
2016-04-18 10:15:00,70.22,70.32,70.22,70.29,181231.0,60.1831,60.2688,60.1831,60.2431,181231.0
2016-04-18 10:20:00,70.3,70.37,70.27,70.36,88727.0,60.2517,60.3117,60.226,60.3031,88727.0
2016-04-18 10:25:00,70.36,70.42,70.36,70.42,134144.0,60.3031,60.3545,60.3031,60.3545,134144.0
2016-04-18 10:30:00,70.43,70.48,70.4,70.4,99243.0,60.3631,60.406,60.3374,60.3374,99243.0
2016-04-18 10:35:00,70.4,70.49,70.37,70.46,269978.0,60.3374,60.4145,60.3117,60.3888,269978.0
2016-04-18 10:40:00,70.46,70.62,70.45,70.59,126760.0,60.3888,60.526,60.3803,60.5003,126760.0
2016-04-18 10:45:00,70.59,70.62,70.56,70.57,333554.0,60.5003,60.526,60.4745,60.4831,333554.0
2016-04-18 10:50:00,70.58,70.69,70.56,70.68,102929.0,60.4917,60.586,60.4745,60.5774,102929.0
2016-04-18 10:55:00,70.69,70.75,70.67,70.68,246988.0,60.586,60.6374,60.5688,60.5774,246988.0
2016-04-18 11:00:00,70.68,70.71,70.64,70.7,113590.0,60.5774,60.6031,60.5431,60.5945,113590.0
2016-04-18 11:05:00,70.7,70.71,70.62,70.63,216555.0,60.5945,60.6031,60.526,60.5345,216555.0
2016-04-18 11:10:00,70.64,70.71,70.6,70.62,86324.0,60.5431,60.6031,60.5088,60.526,86324.0
2016-04-18 11:15:00,70.62,70.66,70.58,70.6,120771.0,60.526,60.5602,60.4917,60.5088,120771.0
2016-04-18 11:20:00,70.6,70.67,70.59,70.62,238498.0,60.5088,60.5688,60.5003,60.526,238498.0
2016-04-18 11:25:00,70.61,70.62,70.57,70.59,223319.0,60.5174,60.526,60.4831,60.5003,223319.0
2016-04-18 11:30:00,70.59,70.62,70.57,70.58,402024.0,60.5003,60.526,60.4831,60.4917,402024.0
2016-04-18 11:35:00,70.58,70.64,70.56,70.62,126447.0,60.4917,60.5431,60.4745,60.526,126447.0
2016-04-18 11:40:00,70.62,70.68,70.62,70.62,67644.0,60.526,60.5774,60.526,60.526,67644.0
2016-04-18 11:45:00,70.63,70.67,70.56,70.57,68679.0,60.5345,60.5688,60.4745,60.4831,68679.0
2016-04-18 11:50:00,70.57,70.59,70.52,70.52,75910.0,60.4831,60.5003,60.4403,60.4403,75910.0
2016-04-18 11:55:00,70.53,70.57,70.5,70.51,163094.0,60.4488,60.4831,60.4231,60.4317,163094.0
2016-04-18 12:00:00,70.51,70.54,70.46,70.47,79836.0,60.4317,60.4574,60.3888,60.3974,79836.0
2016-04-18 12:05:00,70.47,70.48,70.45,70.47,35651.0,60.3974,60.406,60.3803,60.3974,35651.0
2016-04-18 12:10:00,70.47,70.49,70.44,70.45,36530.0,60.3974,60.4145,60.3717,60.3803,36530.0
2016-04-18 12:15:00,70.45,70.46,70.42,70.42,49996.0,60.3803,60.3888,60.3545,60.3545,49996.0
2016-04-18 12:20:00,70.42,70.5,70.41,70.47,93038.0,60.3545,60.4231,60.346,60.3974,93038.0
2016-04-18 12:25:00,70.46,70.46,70.41,70.42,50460.0,60.3888,60.3888,60.346,60.3545,50460.0
2016-04-18 12:30:00,70.42,70.5,70.41,70.47,123281.0,60.3545,60.4231,60.346,60.3974,123281.0
2016-04-18 12:35:00,70.47,70.5,70.45,70.48,20073.0,60.3974,60.4231,60.3803,60.406,20073.0
2016-04-18 12:40:00,70.48,70.52,70.46,70.51,49433.0,60.406,60.4403,60.3888,60.4317,49433.0
2016-04-18 12:45:00,70.51,70.56,70.51,70.56,32215.0,60.4317,60.4745,60.4317,60.4745,32215.0
2016-04-18 12:50:00,70.57,70.58,70.51,70.52,17831.0,60.4831,60.4917,60.4317,60.4403,17831.0
2016-04-18 12:55:00,70.52,70.58,70.51,70.54,34848.0,60.4403,60.4917,60.4317,60.4574,34848.0
2016-04-18 13:00:00,70.54,70.54,70.49,70.5,13601.0,60.4574,60.4574,60.4145,60.4231,13601.0
2016-04-18 13:05:00,70.51,70.54,70.48,70.53,23340.0,60.4317,60.4574,60.406,60.4488,23340.0
2016-04-18 13:10:00,70.53,70.55,70.47,70.47,36512.0,60.4488,60.466,60.3974,60.3974,36512.0
2016-04-18 13:15:00,70.47,70.49,70.44,70.44,25541.0,60.3974,60.4145,60.3717,60.3717,25541.0
2016-04-18 13:20:00,70.45,70.53,70.43,70.53,38898.0,60.3803,60.4488,60.3631,60.4488,38898.0
2016-04-18 13:25:00,70.52,70.53,70.49,70.51,50909.0,60.4403,60.4488,60.4145,60.4317,50909.0
2016-04-18 13:30:00,70.52,70.55,70.5,70.53,87607.0,60.4403,60.466,60.4231,60.4488,87607.0
2016-04-18 13:35:00,70.54,70.56,70.52,70.54,24344.0,60.4574,60.4745,60.4403,60.4574,24344.0
2016-04-18 13:40:00,70.54,70.66,70.54,70.65,292980.0,60.4574,60.5602,60.4574,60.5517,292980.0
2016-04-18 13:45:00,70.64,70.68,70.62,70.63,299743.0,60.5431,60.5774,60.526,60.5345,299743.0
2016-04-18 13:50:00,70.62,70.65,70.62,70.64,25951.0,60.526,60.5517,60.526,60.5431,25951.0
2016-04-18 13:55:00,70.65,70.68,70.64,70.67,61786.0,60.5517,60.5774,60.5431,60.5688,61786.0
2016-04-18 14:00:00,70.68,70.68,70.55,70.57,141980.0,60.5774,60.5774,60.466,60.4831,141980.0
2016-04-18 14:05:00,70.57,70.64,70.56,70.64,33759.0,60.4831,60.5431,60.4745,60.5431,33759.0
2016-04-18 14:10:00,70.64,70.69,70.61,70.69,51536.0,60.5431,60.586,60.5174,60.586,51536.0
2016-04-18 14:15:00,70.69,70.69,70.66,70.67,32116.0,60.586,60.586,60.5602,60.5688,32116.0
2016-04-18 14:20:00,70.68,70.72,70.67,70.67,134375.0,60.5774,60.6117,60.5688,60.5688,134375.0
2016-04-18 14:25:00,70.67,70.7,70.65,70.66,242599.0,60.5688,60.5945,60.5517,60.5602,242599.0
2016-04-18 14:30:00,70.65,70.68,70.64,70.66,46749.0,60.5517,60.5774,60.5431,60.5602,46749.0
2016-04-18 14:35:00,70.65,70.7,70.65,70.67,51066.0,60.5517,60.5945,60.5517,60.5688,51066.0
2016-04-18 14:40:00,70.66,70.71,70.66,70.7,35006.0,60.5602,60.6031,60.5602,60.5945,35006.0
2016-04-18 14:45:00,70.7,70.71,70.67,70.7,70622.0,60.5945,60.6031,60.5688,60.5945,70622.0
2016-04-18 14:50:00,70.7,70.73,70.67,70.69,46113.0,60.5945,60.6202,60.5688,60.586,46113.0
2016-04-18 14:55:00,70.69,70.7,70.67,70.69,35695.0,60.586,60.5945,60.5688,60.586,35695.0
2016-04-18 15:00:00,70.69,70.71,70.66,70.66,63732.0,60.586,60.6031,60.5602,60.5602,63732.0
2016-04-18 15:05:00,70.67,70.69,70.66,70.68,94802.0,60.5688,60.586,60.5602,60.5774,94802.0
2016-04-18 15:10:00,70.67,70.69,70.64,70.65,78619.0,60.5688,60.586,60.5431,60.5517,78619.0
2016-04-18 15:15:00,70.65,70.68,70.65,70.67,129990.0,60.5517,60.5774,60.5517,60.5688,129990.0
2016-04-18 15:20:00,70.67,70.68,70.64,70.66,105629.0,60.5688,60.5774,60.5431,60.5602,105629.0
2016-04-18 15:25:00,70.66,70.68,70.63,70.64,82826.0,60.5602,60.5774,60.5345,60.5431,82826.0
2016-04-18 15:30:00,70.63,70.68,70.63,70.68,63789.0,60.5345,60.5774,60.5345,60.5774,63789.0
2016-04-18 15:35:00,70.67,70.69,70.65,70.66,175177.0,60.5688,60.586,60.5517,60.5602,175177.0
2016-04-18 15:40:00,70.66,70.7,70.65,70.69,424136.0,60.5602,60.5945,60.5517,60.586,424136.0
2016-04-18 15:45:00,70.68,70.71,70.65,70.66,178159.0,60.5774,60.6031,60.5517,60.5602,178159.0
2016-04-18 15:50:00,70.66,70.69,70.64,70.66,148658.0,60.5602,60.586,60.5431,60.5602,148658.0
2016-04-18 15:55:00,70.66,70.68,70.63,70.66,303297.0,60.5602,60.5774,60.5345,60.5602,303297.0
2016-04-19 09:30:00,70.79,70.9,70.79,70.82,172589.0,60.6717,60.7659,60.6717,60.6974,172589.0
2016-04-19 09:35:00,70.82,70.96,70.82,70.92,188399.0,60.6974,60.8174,60.6974,60.7831,188399.0
2016-04-19 09:40:00,70.92,71.01,70.83,70.99,260682.0,60.7831,60.8602,60.7059,60.8431,260682.0
2016-04-19 09:45:00,71.0,71.12,70.98,71.12,309905.0,60.8516,60.9545,60.8345,60.9545,309905.0
2016-04-19 09:50:00,71.11,71.15,71.06,71.15,151622.0,60.9459,60.9802,60.9031,60.9802,151622.0
2016-04-19 09:55:00,71.15,71.29,71.14,71.28,656473.0,60.9802,61.1002,60.9716,61.0916,656473.0
2016-04-19 10:00:00,71.28,71.3,71.2,71.2,160356.0,61.0916,61.1088,61.0231,61.0231,160356.0
2016-04-19 10:05:00,71.2,71.26,71.17,71.2,115475.0,61.0231,61.0745,60.9973,61.0231,115475.0
2016-04-19 10:10:00,71.19,71.28,71.19,71.26,76473.0,61.0145,61.0916,61.0145,61.0745,76473.0
2016-04-19 10:15:00,71.26,71.28,71.15,71.15,54317.0,61.0745,61.0916,60.9802,60.9802,54317.0
2016-04-19 10:20:00,71.15,71.22,71.12,71.13,78742.0,60.9802,61.0402,60.9545,60.9631,78742.0
2016-04-19 10:25:00,71.12,71.16,71.09,71.11,42432.0,60.9545,60.9888,60.9288,60.9459,42432.0
2016-04-19 10:30:00,71.11,71.14,71.04,71.08,34600.0,60.9459,60.9716,60.8859,60.9202,34600.0
2016-04-19 10:35:00,71.07,71.07,70.92,70.98,93581.0,60.9116,60.9116,60.7831,60.8345,93581.0
2016-04-19 10:40:00,70.97,70.99,70.91,70.94,115764.0,60.8259,60.8431,60.7745,60.8002,115764.0
2016-04-19 10:45:00,70.93,70.94,70.86,70.92,30681.0,60.7917,60.8002,60.7317,60.7831,30681.0
2016-04-19 10:50:00,70.92,71.07,70.91,71.07,52131.0,60.7831,60.9116,60.7745,60.9116,52131.0
2016-04-19 10:55:00,71.07,71.17,71.07,71.16,42359.0,60.9116,60.9973,60.9116,60.9888,42359.0
2016-04-19 11:00:00,71.16,71.16,71.09,71.15,34367.0,60.9888,60.9888,60.9288,60.9802,34367.0
2016-04-19 11:05:00,71.14,71.17,71.09,71.09,36805.0,60.9716,60.9973,60.9288,60.9288,36805.0
2016-04-19 11:10:00,71.09,71.09,71.01,71.01,22607.0,60.9288,60.9288,60.8602,60.8602,22607.0
2016-04-19 11:15:00,71.02,71.03,70.94,70.97,29990.0,60.8688,60.8774,60.8002,60.8259,29990.0
2016-04-19 11:20:00,70.98,70.98,70.92,70.94,21853.0,60.8345,60.8345,60.7831,60.8002,21853.0
2016-04-19 11:25:00,70.94,70.96,70.92,70.95,31485.0,60.8002,60.8174,60.7831,60.8088,31485.0
2016-04-19 11:30:00,70.96,70.99,70.89,70.91,22253.0,60.8174,60.8431,60.7574,60.7745,22253.0
2016-04-19 11:35:00,70.92,70.93,70.88,70.91,90884.0,60.7831,60.7917,60.7488,60.7745,90884.0
2016-04-19 11:40:00,70.91,70.91,70.81,70.81,50256.0,60.7745,60.7745,60.6888,60.6888,50256.0
2016-04-19 11:45:00,70.81,70.84,70.75,70.75,44221.0,60.6888,60.7145,60.6374,60.6374,44221.0
2016-04-19 11:50:00,70.75,70.76,70.64,70.66,115614.0,60.6374,60.646,60.5431,60.5602,115614.0
2016-04-19 11:55:00,70.66,70.67,70.58,70.6,152689.0,60.5602,60.5688,60.4917,60.5088,152689.0
2016-04-19 12:00:00,70.6,70.69,70.6,70.67,38762.0,60.5088,60.586,60.5088,60.5688,38762.0
2016-04-19 12:05:00,70.68,70.68,70.61,70.67,26182.0,60.5774,60.5774,60.5174,60.5688,26182.0
2016-04-19 12:10:00,70.66,70.71,70.62,70.64,27346.0,60.5602,60.6031,60.526,60.5431,27346.0
2016-04-19 12:15:00,70.64,70.66,70.55,70.55,62213.0,60.5431,60.5602,60.466,60.466,62213.0
2016-04-19 12:20:00,70.55,70.6,70.53,70.59,52684.0,60.466,60.5088,60.4488,60.5003,52684.0
2016-04-19 12:25:00,70.6,70.64,70.57,70.64,47007.0,60.5088,60.5431,60.4831,60.5431,47007.0
2016-04-19 12:30:00,70.64,70.66,70.61,70.65,29410.0,60.5431,60.5602,60.5174,60.5517,29410.0
2016-04-19 12:35:00,70.66,70.7,70.66,70.67,116266.0,60.5602,60.5945,60.5602,60.5688,116266.0
2016-04-19 12:40:00,70.67,70.69,70.65,70.69,70445.0,60.5688,60.586,60.5517,60.586,70445.0
2016-04-19 12:45:00,70.69,70.7,70.61,70.61,26168.0,60.586,60.5945,60.5174,60.5174,26168.0
2016-04-19 12:50:00,70.61,70.68,70.59,70.68,39042.0,60.5174,60.5774,60.5003,60.5774,39042.0
2016-04-19 12:55:00,70.69,70.76,70.69,70.75,45271.0,60.586,60.646,60.586,60.6374,45271.0
2016-04-19 13:00:00,70.75,70.78,70.73,70.78,25892.0,60.6374,60.6631,60.6202,60.6631,25892.0
2016-04-19 13:05:00,70.78,70.81,70.75,70.75,84890.0,60.6631,60.6888,60.6374,60.6374,84890.0
2016-04-19 13:10:00,70.74,70.77,70.7,70.76,25028.0,60.6288,60.6545,60.5945,60.646,25028.0
2016-04-19 13:15:00,70.77,70.78,70.7,70.7,13707.0,60.6545,60.6631,60.5945,60.5945,13707.0
2016-04-19 13:20:00,70.7,70.73,70.7,70.72,32819.0,60.5945,60.6202,60.5945,60.6117,32819.0
2016-04-19 13:25:00,70.72,70.75,70.7,70.72,27598.0,60.6117,60.6374,60.5945,60.6117,27598.0
2016-04-19 13:30:00,70.72,70.74,70.7,70.72,27177.0,60.6117,60.6288,60.5945,60.6117,27177.0
2016-04-19 13:35:00,70.71,70.73,70.69,70.72,24224.0,60.6031,60.6202,60.586,60.6117,24224.0
2016-04-19 13:40:00,70.72,70.73,70.7,70.7,33267.0,60.6117,60.6202,60.5945,60.5945,33267.0
2016-04-19 13:45:00,70.7,70.78,70.7,70.74,30321.0,60.5945,60.6631,60.5945,60.6288,30321.0
2016-04-19 13:50:00,70.74,70.74,70.72,70.73,15719.0,60.6288,60.6288,60.6117,60.6202,15719.0
2016-04-19 13:55:00,70.74,70.76,70.73,70.76,17248.0,60.6288,60.646,60.6202,60.646,17248.0
2016-04-19 14:00:00,70.76,70.83,70.76,70.77,27745.0,60.646,60.7059,60.646,60.6545,27745.0
2016-04-19 14:05:00,70.77,70.78,70.75,70.77,35085.0,60.6545,60.6631,60.6374,60.6545,35085.0
2016-04-19 14:10:00,70.77,70.79,70.75,70.78,150385.0,60.6545,60.6717,60.6374,60.6631,150385.0
2016-04-19 14:15:00,70.78,70.79,70.76,70.77,26979.0,60.6631,60.6717,60.646,60.6545,26979.0
2016-04-19 14:20:00,70.77,70.82,70.76,70.81,39061.0,60.6545,60.6974,60.646,60.6888,39061.0
2016-04-19 14:25:00,70.81,70.81,70.76,70.78,129243.0,60.6888,60.6888,60.646,60.6631,129243.0
2016-04-19 14:30:00,70.78,70.82,70.77,70.8,24411.0,60.6631,60.6974,60.6545,60.6802,24411.0
2016-04-19 14:35:00,70.8,70.81,70.76,70.77,31446.0,60.6802,60.6888,60.646,60.6545,31446.0
2016-04-19 14:40:00,70.78,70.84,70.77,70.79,45602.0,60.6631,60.7145,60.6545,60.6717,45602.0
2016-04-19 14:45:00,70.8,70.84,70.79,70.83,38012.0,60.6802,60.7145,60.6717,60.7059,38012.0
2016-04-19 14:50:00,70.82,70.84,70.8,70.83,106803.0,60.6974,60.7145,60.6802,60.7059,106803.0
2016-04-19 14:55:00,70.83,70.83,70.75,70.76,33786.0,60.7059,60.7059,60.6374,60.646,33786.0
2016-04-19 15:00:00,70.75,70.76,70.71,70.74,29859.0,60.6374,60.646,60.6031,60.6288,29859.0
2016-04-19 15:05:00,70.73,70.78,70.73,70.75,32457.0,60.6202,60.6631,60.6202,60.6374,32457.0
2016-04-19 15:10:00,70.75,70.83,70.74,70.81,56137.0,60.6374,60.7059,60.6288,60.6888,56137.0
2016-04-19 15:15:00,70.81,70.85,70.78,70.82,59334.0,60.6888,60.7231,60.6631,60.6974,59334.0
2016-04-19 15:20:00,70.82,70.86,70.81,70.86,39391.0,60.6974,60.7317,60.6888,60.7317,39391.0
2016-04-19 15:25:00,70.87,70.89,70.82,70.86,70996.0,60.7402,60.7574,60.6974,60.7317,70996.0
2016-04-19 15:30:00,70.86,70.91,70.86,70.89,112405.0,60.7317,60.7745,60.7317,60.7574,112405.0
2016-04-19 15:35:00,70.9,70.92,70.88,70.91,90729.0,60.7659,60.7831,60.7488,60.7745,90729.0
2016-04-19 15:40:00,70.91,70.94,70.87,70.88,119802.0,60.7745,60.8002,60.7402,60.7488,119802.0
2016-04-19 15:45:00,70.88,70.9,70.85,70.9,104423.0,60.7488,60.7659,60.7231,60.7659,104423.0
2016-04-19 15:50:00,70.9,70.93,70.86,70.89,133489.0,60.7659,60.7917,60.7317,60.7574,133489.0
2016-04-19 15:55:00,70.89,70.89,70.84,70.89,473000.0,60.7574,60.7574,60.7145,60.7574,473000.0
2016-04-20 09:30:00,70.94,71.21,70.88,71.2,258950.0,60.8002,61.0316,60.7488,61.0231,258950.0
2016-04-20 09:35:00,71.2,71.23,71.04,71.08,154995.0,61.0231,61.0488,60.8859,60.9202,154995.0
2016-04-20 09:40:00,71.08,71.27,71.06,71.23,119633.0,60.9202,61.0831,60.9031,61.0488,119633.0
2016-04-20 09:45:00,71.24,71.42,71.24,71.39,127281.0,61.0573,61.2116,61.0573,61.1859,127281.0
2016-04-20 09:50:00,71.39,71.43,71.37,71.38,210726.0,61.1859,61.2202,61.1688,61.1773,210726.0
2016-04-20 09:55:00,71.36,71.42,71.33,71.35,72011.0,61.1602,61.2116,61.1345,61.1516,72011.0
2016-04-20 10:00:00,71.35,71.35,71.23,71.24,59883.0,61.1516,61.1516,61.0488,61.0573,59883.0
2016-04-20 10:05:00,71.24,71.28,71.22,71.26,80096.0,61.0573,61.0916,61.0402,61.0745,80096.0
2016-04-20 10:10:00,71.26,71.36,71.24,71.27,89183.0,61.0745,61.1602,61.0573,61.0831,89183.0
2016-04-20 10:15:00,71.27,71.29,71.17,71.2,65113.0,61.0831,61.1002,60.9973,61.0231,65113.0
2016-04-20 10:20:00,71.19,71.19,71.09,71.1,75177.0,61.0145,61.0145,60.9288,60.9374,75177.0
2016-04-20 10:25:00,71.1,71.25,71.07,71.25,45231.0,60.9374,61.0659,60.9116,61.0659,45231.0
2016-04-20 10:30:00,71.25,71.3,71.21,71.22,227601.0,61.0659,61.1088,61.0316,61.0402,227601.0
2016-04-20 10:35:00,71.23,71.23,71.04,71.07,66228.0,61.0488,61.0488,60.8859,60.9116,66228.0
2016-04-20 10:40:00,71.07,71.12,71.02,71.05,73369.0,60.9116,60.9545,60.8688,60.8945,73369.0
2016-04-20 10:45:00,71.05,71.07,71.01,71.04,244684.0,60.8945,60.9116,60.8602,60.8859,244684.0
2016-04-20 10:50:00,71.04,71.06,70.99,71.01,88233.0,60.8859,60.9031,60.8431,60.8602,88233.0
2016-04-20 10:55:00,71.0,71.15,70.99,71.15,183009.0,60.8516,60.9802,60.8431,60.9802,183009.0
2016-04-20 11:00:00,71.16,71.16,71.05,71.05,49697.0,60.9888,60.9888,60.8945,60.8945,49697.0
2016-04-20 11:05:00,71.06,71.13,71.04,71.12,163928.0,60.9031,60.9631,60.8859,60.9545,163928.0
2016-04-20 11:10:00,71.12,71.23,71.12,71.23,423782.0,60.9545,61.0488,60.9545,61.0488,423782.0
2016-04-20 11:15:00,71.23,71.27,71.21,71.25,421747.0,61.0488,61.0831,61.0316,61.0659,421747.0
2016-04-20 11:20:00,71.25,71.3,71.23,71.28,433452.0,61.0659,61.1088,61.0488,61.0916,433452.0
2016-04-20 11:25:00,71.29,71.36,71.28,71.36,547148.0,61.1002,61.1602,61.0916,61.1602,547148.0
2016-04-20 11:30:00,71.36,71.36,71.26,71.28,40835.0,61.1602,61.1602,61.0745,61.0916,40835.0
2016-04-20 11:35:00,71.28,71.31,71.22,71.28,114774.0,61.0916,61.1173,61.0402,61.0916,114774.0
2016-04-20 11:40:00,71.27,71.3,71.24,71.28,75656.0,61.0831,61.1088,61.0573,61.0916,75656.0
2016-04-20 11:45:00,71.29,71.3,71.22,71.24,110925.0,61.1002,61.1088,61.0402,61.0573,110925.0
2016-04-20 11:50:00,71.23,71.24,71.16,71.19,87991.0,61.0488,61.0573,60.9888,61.0145,87991.0
2016-04-20 11:55:00,71.2,71.24,71.17,71.21,71911.0,61.0231,61.0573,60.9973,61.0316,71911.0
2016-04-20 12:00:00,71.21,71.23,71.19,71.22,36226.0,61.0316,61.0488,61.0145,61.0402,36226.0
2016-04-20 12:05:00,71.22,71.23,71.16,71.2,40081.0,61.0402,61.0488,60.9888,61.0231,40081.0
2016-04-20 12:10:00,71.2,71.21,71.11,71.13,244347.0,61.0231,61.0316,60.9459,60.9631,244347.0
2016-04-20 12:15:00,71.13,71.17,71.12,71.15,73026.0,60.9631,60.9973,60.9545,60.9802,73026.0
2016-04-20 12:20:00,71.15,71.15,71.11,71.13,35107.0,60.9802,60.9802,60.9459,60.9631,35107.0
2016-04-20 12:25:00,71.12,71.13,71.08,71.12,19330.0,60.9545,60.9631,60.9202,60.9545,19330.0
2016-04-20 12:30:00,71.11,71.11,71.07,71.1,22929.0,60.9459,60.9459,60.9116,60.9374,22929.0
2016-04-20 12:35:00,71.1,71.16,71.07,71.16,99737.0,60.9374,60.9888,60.9116,60.9888,99737.0
2016-04-20 12:40:00,71.17,71.2,71.13,71.19,44619.0,60.9973,61.0231,60.9631,61.0145,44619.0
2016-04-20 12:45:00,71.19,71.2,71.11,71.15,34588.0,61.0145,61.0231,60.9459,60.9802,34588.0
2016-04-20 12:50:00,71.15,71.15,71.09,71.11,32399.0,60.9802,60.9802,60.9288,60.9459,32399.0
2016-04-20 12:55:00,71.11,71.17,71.1,71.16,19162.0,60.9459,60.9973,60.9374,60.9888,19162.0
2016-04-20 13:00:00,71.17,71.2,71.15,71.19,45951.0,60.9973,61.0231,60.9802,61.0145,45951.0
2016-04-20 13:05:00,71.19,71.19,71.09,71.11,31027.0,61.0145,61.0145,60.9288,60.9459,31027.0
2016-04-20 13:10:00,71.12,71.17,71.11,71.16,22198.0,60.9545,60.9973,60.9459,60.9888,22198.0
2016-04-20 13:15:00,71.17,71.2,71.16,71.19,68152.0,60.9973,61.0231,60.9888,61.0145,68152.0
2016-04-20 13:20:00,71.2,71.24,71.19,71.22,18808.0,61.0231,61.0573,61.0145,61.0402,18808.0
2016-04-20 13:25:00,71.21,71.23,71.19,71.22,45919.0,61.0316,61.0488,61.0145,61.0402,45919.0
2016-04-20 13:30:00,71.22,71.29,71.22,71.27,51475.0,61.0402,61.1002,61.0402,61.0831,51475.0
2016-04-20 13:35:00,71.27,71.29,71.23,71.28,233923.0,61.0831,61.1002,61.0488,61.0916,233923.0
2016-04-20 13:40:00,71.28,71.31,71.28,71.29,28892.0,61.0916,61.1173,61.0916,61.1002,28892.0
2016-04-20 13:45:00,71.29,71.36,71.29,71.33,92603.0,61.1002,61.1602,61.1002,61.1345,92603.0
2016-04-20 13:50:00,71.33,71.4,71.33,71.39,47857.0,61.1345,61.1945,61.1345,61.1859,47857.0
2016-04-20 13:55:00,71.39,71.4,71.32,71.34,94907.0,61.1859,61.1945,61.1259,61.143,94907.0
2016-04-20 14:00:00,71.33,71.34,71.3,71.32,154808.0,61.1345,61.143,61.1088,61.1259,154808.0
2016-04-20 14:05:00,71.33,71.33,71.3,71.31,19627.0,61.1345,61.1345,61.1088,61.1173,19627.0
2016-04-20 14:10:00,71.32,71.36,71.3,71.35,42819.0,61.1259,61.1602,61.1088,61.1516,42819.0
2016-04-20 14:15:00,71.36,71.41,71.35,71.41,78371.0,61.1602,61.203,61.1516,61.203,78371.0
2016-04-20 14:20:00,71.41,71.45,71.39,71.42,310184.0,61.203,61.2373,61.1859,61.2116,310184.0
2016-04-20 14:25:00,71.43,71.46,71.42,71.45,101659.0,61.2202,61.2459,61.2116,61.2373,101659.0
2016-04-20 14:30:00,71.46,71.5,71.44,71.49,35530.0,61.2459,61.2802,61.2288,61.2716,35530.0
2016-04-20 14:35:00,71.48,71.49,71.44,71.45,53113.0,61.263,61.2716,61.2288,61.2373,53113.0
2016-04-20 14:40:00,71.46,71.52,71.45,71.52,40442.0,61.2459,61.2973,61.2373,61.2973,40442.0
2016-04-20 14:45:00,71.52,71.53,71.47,71.49,44935.0,61.2973,61.3059,61.2545,61.2716,44935.0
2016-04-20 14:50:00,71.48,71.55,71.48,71.55,290889.0,61.263,61.323,61.263,61.323,290889.0
2016-04-20 14:55:00,71.55,71.59,71.54,71.58,85054.0,61.323,61.3573,61.3145,61.3487,85054.0
2016-04-20 15:00:00,71.58,71.64,71.58,71.63,79885.0,61.3487,61.4002,61.3487,61.3916,79885.0
2016-04-20 15:05:00,71.64,71.64,71.58,71.58,96844.0,61.4002,61.4002,61.3487,61.3487,96844.0
2016-04-20 15:10:00,71.58,71.59,71.55,71.56,77474.0,61.3487,61.3573,61.323,61.3316,77474.0
2016-04-20 15:15:00,71.57,71.58,71.51,71.52,153424.0,61.3402,61.3487,61.2888,61.2973,153424.0
2016-04-20 15:20:00,71.52,71.56,71.51,71.52,125308.0,61.2973,61.3316,61.2888,61.2973,125308.0
2016-04-20 15:25:00,71.52,71.52,71.48,71.48,61028.0,61.2973,61.2973,61.263,61.263,61028.0
2016-04-20 15:30:00,71.48,71.5,71.45,71.47,142903.0,61.263,61.2802,61.2373,61.2545,142903.0
2016-04-20 15:35:00,71.47,71.48,71.41,71.44,241374.0,61.2545,61.263,61.203,61.2288,241374.0
2016-04-20 15:40:00,71.44,71.45,71.36,71.36,187576.0,61.2288,61.2373,61.1602,61.1602,187576.0
2016-04-20 15:45:00,71.36,71.4,71.32,71.33,265033.0,61.1602,61.1945,61.1259,61.1345,265033.0
2016-04-20 15:50:00,71.33,71.36,71.32,71.33,180293.0,61.1345,61.1602,61.1259,61.1345,180293.0
2016-04-20 15:55:00,71.32,71.38,71.29,71.32,485786.0,61.1259,61.1773,61.1002,61.1259,485786.0
2016-04-21 09:30:00,71.34,71.43,71.25,71.39,188579.0,61.143,61.2202,61.0659,61.1859,188579.0
2016-04-21 09:35:00,71.39,71.7,71.35,71.69,532106.0,61.1859,61.4516,61.1516,61.443,532106.0
2016-04-21 09:40:00,71.69,71.71,71.59,71.64,223067.0,61.443,61.4602,61.3573,61.4002,223067.0
2016-04-21 09:45:00,71.63,71.67,71.57,71.66,517774.0,61.3916,61.4259,61.3402,61.4173,517774.0
2016-04-21 09:50:00,71.67,71.75,71.65,71.69,246016.0,61.4259,61.4944,61.4087,61.443,246016.0
2016-04-21 09:55:00,71.69,71.72,71.6,71.61,91033.0,61.443,61.4687,61.3659,61.3745,91033.0
2016-04-21 10:00:00,71.6,71.67,71.54,71.55,196112.0,61.3659,61.4259,61.3145,61.323,196112.0
2016-04-21 10:05:00,71.55,71.56,71.41,71.51,384524.0,61.323,61.3316,61.203,61.2888,384524.0
2016-04-21 10:10:00,71.5,71.56,71.47,71.5,179961.0,61.2802,61.3316,61.2545,61.2802,179961.0
2016-04-21 10:15:00,71.49,71.49,71.38,71.46,116402.0,61.2716,61.2716,61.1773,61.2459,116402.0
2016-04-21 10:20:00,71.46,71.52,71.44,71.48,69275.0,61.2459,61.2973,61.2288,61.263,69275.0
2016-04-21 10:25:00,71.47,71.54,71.43,71.48,233459.0,61.2545,61.3145,61.2202,61.263,233459.0
2016-04-21 10:30:00,71.47,71.54,71.44,71.5,118478.0,61.2545,61.3145,61.2288,61.2802,118478.0
2016-04-21 10:35:00,71.51,71.68,71.51,71.67,90061.0,61.2888,61.4345,61.2888,61.4259,90061.0
2016-04-21 10:40:00,71.66,71.69,71.6,71.64,223805.0,61.4173,61.443,61.3659,61.4002,223805.0
2016-04-21 10:45:00,71.63,71.68,71.62,71.67,255716.0,61.3916,61.4345,61.383,61.4259,255716.0
2016-04-21 10:50:00,71.67,71.73,71.67,71.69,206052.0,61.4259,61.4773,61.4259,61.443,206052.0
2016-04-21 10:55:00,71.7,71.84,71.7,71.84,217426.0,61.4516,61.5716,61.4516,61.5716,217426.0
2016-04-21 11:00:00,71.83,71.88,71.78,71.78,246819.0,61.563,61.6059,61.5202,61.5202,246819.0
2016-04-21 11:05:00,71.79,71.79,71.75,71.79,185543.0,61.5287,61.5287,61.4944,61.5287,185543.0
2016-04-21 11:10:00,71.79,71.82,71.78,71.8,189542.0,61.5287,61.5544,61.5202,61.5373,189542.0
2016-04-21 11:15:00,71.81,71.81,71.71,71.78,169826.0,61.5459,61.5459,61.4602,61.5202,169826.0
2016-04-21 11:20:00,71.78,71.85,71.77,71.83,184931.0,61.5202,61.5802,61.5116,61.563,184931.0
2016-04-21 11:25:00,71.83,71.83,71.69,71.72,95767.0,61.563,61.563,61.443,61.4687,95767.0
2016-04-21 11:30:00,71.72,71.74,71.67,71.68,95857.0,61.4687,61.4859,61.4259,61.4345,95857.0
2016-04-21 11:35:00,71.67,71.68,71.59,71.59,44339.0,61.4259,61.4345,61.3573,61.3573,44339.0
2016-04-21 11:40:00,71.55,71.55,71.48,71.5,53997.0,61.323,61.323,61.263,61.2802,53997.0
2016-04-21 11:45:00,71.5,71.56,71.48,71.56,50500.0,61.2802,61.3316,61.263,61.3316,50500.0
2016-04-21 11:50:00,71.56,71.59,71.51,71.53,65222.0,61.3316,61.3573,61.2888,61.3059,65222.0
2016-04-21 11:55:00,71.53,71.53,71.4,71.42,29540.0,61.3059,61.3059,61.1945,61.2116,29540.0
2016-04-21 12:00:00,71.42,71.44,71.37,71.39,71728.0,61.2116,61.2288,61.1688,61.1859,71728.0
2016-04-21 12:05:00,71.4,71.52,71.4,71.51,50947.0,61.1945,61.2973,61.1945,61.2888,50947.0
2016-04-21 12:10:00,71.51,71.52,71.46,71.48,31769.0,61.2888,61.2973,61.2459,61.263,31769.0
2016-04-21 12:15:00,71.48,71.57,71.48,71.55,52856.0,61.263,61.3402,61.263,61.323,52856.0
2016-04-21 12:20:00,71.55,71.57,71.52,71.52,19989.0,61.323,61.3402,61.2973,61.2973,19989.0
2016-04-21 12:25:00,71.51,71.52,71.47,71.5,16990.0,61.2888,61.2973,61.2545,61.2802,16990.0
2016-04-21 12:30:00,71.51,71.58,71.5,71.58,66228.0,61.2888,61.3487,61.2802,61.3487,66228.0
2016-04-21 12:35:00,71.58,71.58,71.51,71.53,24244.0,61.3487,61.3487,61.2888,61.3059,24244.0
2016-04-21 12:40:00,71.53,71.61,71.53,71.6,63840.0,61.3059,61.3745,61.3059,61.3659,63840.0
2016-04-21 12:45:00,71.6,71.6,71.49,71.5,114796.0,61.3659,61.3659,61.2716,61.2802,114796.0
2016-04-21 12:50:00,71.5,71.54,71.47,71.53,233892.0,61.2802,61.3145,61.2545,61.3059,233892.0
2016-04-21 12:55:00,71.52,71.52,71.47,71.49,163652.0,61.2973,61.2973,61.2545,61.2716,163652.0
2016-04-21 13:00:00,71.48,71.54,71.44,71.44,93103.0,61.263,61.3145,61.2288,61.2288,93103.0
2016-04-21 13:05:00,71.45,71.47,71.43,71.45,36413.0,61.2373,61.2545,61.2202,61.2373,36413.0
2016-04-21 13:10:00,71.45,71.55,71.44,71.51,220251.0,61.2373,61.323,61.2288,61.2888,220251.0
2016-04-21 13:15:00,71.5,71.51,71.48,71.5,41280.0,61.2802,61.2888,61.263,61.2802,41280.0
2016-04-21 13:20:00,71.5,71.52,71.48,71.48,91322.0,61.2802,61.2973,61.263,61.263,91322.0
2016-04-21 13:25:00,71.48,71.49,71.43,71.43,494955.0,61.263,61.2716,61.2202,61.2202,494955.0
2016-04-21 13:30:00,71.43,71.51,71.41,71.48,208642.0,61.2202,61.2888,61.203,61.263,208642.0
2016-04-21 13:35:00,71.49,71.59,71.47,71.54,212891.0,61.2716,61.3573,61.2545,61.3145,212891.0
2016-04-21 13:40:00,71.55,71.61,71.54,71.59,151359.0,61.323,61.3745,61.3145,61.3573,151359.0
2016-04-21 13:45:00,71.59,71.59,71.5,71.5,37928.0,61.3573,61.3573,61.2802,61.2802,37928.0
2016-04-21 13:50:00,71.52,71.52,71.45,71.45,21906.0,61.2973,61.2973,61.2373,61.2373,21906.0
2016-04-21 13:55:00,71.45,71.48,71.43,71.45,208409.0,61.2373,61.263,61.2202,61.2373,208409.0
2016-04-21 14:00:00,71.44,71.46,71.42,71.42,65388.0,61.2288,61.2459,61.2116,61.2116,65388.0
2016-04-21 14:05:00,71.42,71.48,71.39,71.41,62737.0,61.2116,61.263,61.1859,61.203,62737.0
2016-04-21 14:10:00,71.41,71.5,71.4,71.47,299359.0,61.203,61.2802,61.1945,61.2545,299359.0
2016-04-21 14:15:00,71.47,71.49,71.38,71.4,24470.0,61.2545,61.2716,61.1773,61.1945,24470.0
2016-04-21 14:20:00,71.41,71.48,71.41,71.45,37371.0,61.203,61.263,61.203,61.2373,37371.0
2016-04-21 14:25:00,71.44,71.49,71.43,71.48,41853.0,61.2288,61.2716,61.2202,61.263,41853.0
2016-04-21 14:30:00,71.48,71.48,71.38,71.42,127352.0,61.263,61.263,61.1773,61.2116,127352.0
2016-04-21 14:35:00,71.42,71.43,71.37,71.38,194044.0,61.2116,61.2202,61.1688,61.1773,194044.0
2016-04-21 14:40:00,71.37,71.4,71.36,71.4,53011.0,61.1688,61.1945,61.1602,61.1945,53011.0
2016-04-21 14:45:00,71.4,71.42,71.36,71.42,63265.0,61.1945,61.2116,61.1602,61.2116,63265.0
2016-04-21 14:50:00,71.43,71.46,71.41,71.42,32494.0,61.2202,61.2459,61.203,61.2116,32494.0
2016-04-21 14:55:00,71.43,71.44,71.4,71.44,50729.0,61.2202,61.2288,61.1945,61.2288,50729.0
2016-04-21 15:00:00,71.43,71.51,71.43,71.48,119322.0,61.2202,61.2888,61.2202,61.263,119322.0
2016-04-21 15:05:00,71.48,71.49,71.45,71.48,37297.0,61.263,61.2716,61.2373,61.263,37297.0
2016-04-21 15:10:00,71.48,71.52,71.46,71.47,92721.0,61.263,61.2973,61.2459,61.2545,92721.0
2016-04-21 15:15:00,71.48,71.51,71.43,71.44,46840.0,61.263,61.2888,61.2202,61.2288,46840.0
2016-04-21 15:20:00,71.45,71.46,71.4,71.4,31728.0,61.2373,61.2459,61.1945,61.1945,31728.0
2016-04-21 15:25:00,71.41,71.45,71.35,71.37,70752.0,61.203,61.2373,61.1516,61.1688,70752.0
2016-04-21 15:30:00,71.36,71.45,71.36,71.44,81653.0,61.1602,61.2373,61.1602,61.2288,81653.0
2016-04-21 15:35:00,71.45,71.46,71.42,71.45,62870.0,61.2373,61.2459,61.2116,61.2373,62870.0
2016-04-21 15:40:00,71.45,71.55,71.44,71.52,170497.0,61.2373,61.323,61.2288,61.2973,170497.0
2016-04-21 15:45:00,71.52,71.56,71.49,71.53,157093.0,61.2973,61.3316,61.2716,61.3059,157093.0
2016-04-21 15:50:00,71.53,71.58,71.51,71.58,174522.0,61.3059,61.3487,61.2888,61.3487,174522.0
2016-04-21 15:55:00,71.58,71.74,71.57,71.7,704030.0,61.3487,61.4859,61.3402,61.4516,704030.0
2016-04-22 09:30:00,71.71,71.97,71.71,71.97,623192.0,61.4602,61.683,61.4602,61.683,623192.0
2016-04-22 09:35:00,71.97,72.05,71.93,72.0,348686.0,61.683,61.7516,61.6487,61.7087,348686.0
2016-04-22 09:40:00,72.0,72.12,71.93,72.08,175452.0,61.7087,61.8116,61.6487,61.7773,175452.0
2016-04-22 09:45:00,72.08,72.11,71.97,71.99,84519.0,61.7773,61.803,61.683,61.7001,84519.0
2016-04-22 09:50:00,72.0,72.02,71.76,71.76,181199.0,61.7087,61.7259,61.503,61.503,181199.0
2016-04-22 09:55:00,71.75,71.9,71.73,71.89,167133.0,61.4944,61.623,61.4773,61.6144,167133.0
2016-04-22 10:00:00,71.9,71.91,71.76,71.78,119151.0,61.623,61.6316,61.503,61.5202,119151.0
2016-04-22 10:05:00,71.79,71.91,71.79,71.87,105502.0,61.5287,61.6316,61.5287,61.5973,105502.0
2016-04-22 10:10:00,71.87,71.92,71.85,71.9,135907.0,61.5973,61.6401,61.5802,61.623,135907.0
2016-04-22 10:15:00,71.9,71.94,71.87,71.87,135869.0,61.623,61.6573,61.5973,61.5973,135869.0
2016-04-22 10:20:00,71.87,71.89,71.79,71.79,219200.0,61.5973,61.6144,61.5287,61.5287,219200.0
2016-04-22 10:25:00,71.8,71.81,71.72,71.77,135183.0,61.5373,61.5459,61.4687,61.5116,135183.0
2016-04-22 10:30:00,71.78,71.84,71.72,71.73,70401.0,61.5202,61.5716,61.4687,61.4773,70401.0
2016-04-22 10:35:00,71.73,71.78,71.67,71.68,133797.0,61.4773,61.5202,61.4259,61.4345,133797.0
2016-04-22 10:40:00,71.68,71.68,71.52,71.53,368235.0,61.4345,61.4345,61.2973,61.3059,368235.0
2016-04-22 10:45:00,71.53,71.58,71.46,71.48,357722.0,61.3059,61.3487,61.2459,61.263,357722.0
2016-04-22 10:50:00,71.47,71.53,71.44,71.49,112676.0,61.2545,61.3059,61.2288,61.2716,112676.0
2016-04-22 10:55:00,71.49,71.53,71.46,71.5,98683.0,61.2716,61.3059,61.2459,61.2802,98683.0
2016-04-22 11:00:00,71.51,71.6,71.5,71.56,384477.0,61.2888,61.3659,61.2802,61.3316,384477.0
2016-04-22 11:05:00,71.55,71.64,71.53,71.63,183555.0,61.323,61.4002,61.3059,61.3916,183555.0
2016-04-22 11:10:00,71.62,71.65,71.52,71.62,64839.0,61.383,61.4087,61.2973,61.383,64839.0
2016-04-22 11:15:00,71.62,71.65,71.6,71.61,43991.0,61.383,61.4087,61.3659,61.3745,43991.0
2016-04-22 11:20:00,71.61,71.66,71.58,71.61,161039.0,61.3745,61.4173,61.3487,61.3745,161039.0
2016-04-22 11:25:00,71.6,71.61,71.52,71.56,83727.0,61.3659,61.3745,61.2973,61.3316,83727.0
2016-04-22 11:30:00,71.56,71.68,71.56,71.67,76740.0,61.3316,61.4345,61.3316,61.4259,76740.0
2016-04-22 11:35:00,71.67,71.72,71.66,71.66,56117.0,61.4259,61.4687,61.4173,61.4173,56117.0
2016-04-22 11:40:00,71.66,71.68,71.6,71.67,36060.0,61.4173,61.4345,61.3659,61.4259,36060.0
2016-04-22 11:45:00,71.67,71.68,71.62,71.68,46053.0,61.4259,61.4345,61.383,61.4345,46053.0
2016-04-22 11:50:00,71.68,71.69,71.61,71.66,105646.0,61.4345,61.443,61.3745,61.4173,105646.0
2016-04-22 11:55:00,71.65,71.71,71.61,71.7,36153.0,61.4087,61.4602,61.3745,61.4516,36153.0
2016-04-22 12:00:00,71.71,71.73,71.68,71.69,39795.0,61.4602,61.4773,61.4345,61.443,39795.0
2016-04-22 12:05:00,71.66,71.69,71.65,71.66,25233.0,61.4173,61.443,61.4087,61.4173,25233.0
2016-04-22 12:10:00,71.67,71.71,71.65,71.69,347476.0,61.4259,61.4602,61.4087,61.443,347476.0
2016-04-22 12:15:00,71.69,71.73,71.67,71.72,124460.0,61.443,61.4773,61.4259,61.4687,124460.0
2016-04-22 12:20:00,71.72,71.73,71.63,71.65,129314.0,61.4687,61.4773,61.3916,61.4087,129314.0
2016-04-22 12:25:00,71.66,71.7,71.61,71.62,117593.0,61.4173,61.4516,61.3745,61.383,117593.0
2016-04-22 12:30:00,71.62,71.64,71.6,71.62,104312.0,61.383,61.4002,61.3659,61.383,104312.0
2016-04-22 12:35:00,71.62,71.64,71.6,71.62,234979.0,61.383,61.4002,61.3659,61.383,234979.0
2016-04-22 12:40:00,71.62,71.63,71.56,71.59,162740.0,61.383,61.3916,61.3316,61.3573,162740.0
2016-04-22 12:45:00,71.58,71.58,71.5,71.53,34246.0,61.3487,61.3487,61.2802,61.3059,34246.0
2016-04-22 12:50:00,71.53,71.56,71.5,71.51,28453.0,61.3059,61.3316,61.2802,61.2888,28453.0
2016-04-22 12:55:00,71.5,71.51,71.46,71.49,32974.0,61.2802,61.2888,61.2459,61.2716,32974.0
2016-04-22 13:00:00,71.5,71.61,71.5,71.58,40600.0,61.2802,61.3745,61.2802,61.3487,40600.0
2016-04-22 13:05:00,71.58,71.63,71.57,71.62,189478.0,61.3487,61.3916,61.3402,61.383,189478.0
2016-04-22 13:10:00,71.62,71.67,71.62,71.67,24409.0,61.383,61.4259,61.383,61.4259,24409.0
2016-04-22 13:15:00,71.67,71.67,71.64,71.66,28313.0,61.4259,61.4259,61.4002,61.4173,28313.0
2016-04-22 13:20:00,71.66,71.66,71.6,71.64,41388.0,61.4173,61.4173,61.3659,61.4002,41388.0
2016-04-22 13:25:00,71.66,71.67,71.65,71.65,14613.0,61.4173,61.4259,61.4087,61.4087,14613.0
2016-04-22 13:30:00,71.66,71.7,71.66,71.7,19997.0,61.4173,61.4516,61.4173,61.4516,19997.0
2016-04-22 13:35:00,71.7,71.72,71.7,71.72,28533.0,61.4516,61.4687,61.4516,61.4687,28533.0
2016-04-22 13:40:00,71.72,71.82,71.7,71.81,230321.0,61.4687,61.5544,61.4516,61.5459,230321.0
2016-04-22 13:45:00,71.81,71.84,71.73,71.75,74615.0,61.5459,61.5716,61.4773,61.4944,74615.0
2016-04-22 13:50:00,71.75,71.82,71.74,71.81,73279.0,61.4944,61.5544,61.4859,61.5459,73279.0
2016-04-22 13:55:00,71.81,71.81,71.76,71.78,67304.0,61.5459,61.5459,61.503,61.5202,67304.0
2016-04-22 14:00:00,71.78,71.83,71.78,71.82,162207.0,61.5202,61.563,61.5202,61.5544,162207.0
2016-04-22 14:05:00,71.82,71.82,71.73,71.74,45860.0,61.5544,61.5544,61.4773,61.4859,45860.0
2016-04-22 14:10:00,71.74,71.76,71.7,71.71,94498.0,61.4859,61.503,61.4516,61.4602,94498.0
2016-04-22 14:15:00,71.72,71.82,71.7,71.82,57440.0,61.4687,61.5544,61.4516,61.5544,57440.0
2016-04-22 14:20:00,71.81,71.91,71.81,71.87,87994.0,61.5459,61.6316,61.5459,61.5973,87994.0
2016-04-22 14:25:00,71.87,71.92,71.87,71.9,61064.0,61.5973,61.6401,61.5973,61.623,61064.0
2016-04-22 14:30:00,71.9,71.93,71.87,71.9,260019.0,61.623,61.6487,61.5973,61.623,260019.0
2016-04-22 14:35:00,71.9,71.91,71.86,71.87,70572.0,61.623,61.6316,61.5887,61.5973,70572.0
2016-04-22 14:40:00,71.87,71.9,71.84,71.88,37781.0,61.5973,61.623,61.5716,61.6059,37781.0
2016-04-22 14:45:00,71.88,71.88,71.85,71.85,44217.0,61.6059,61.6059,61.5802,61.5802,44217.0
2016-04-22 14:50:00,71.85,71.89,71.84,71.86,38560.0,61.5802,61.6144,61.5716,61.5887,38560.0
2016-04-22 14:55:00,71.86,71.9,71.85,71.87,66635.0,61.5887,61.623,61.5802,61.5973,66635.0
2016-04-22 15:00:00,71.87,71.89,71.79,71.8,85052.0,61.5973,61.6144,61.5287,61.5373,85052.0
2016-04-22 15:05:00,71.81,71.84,71.79,71.83,81708.0,61.5459,61.5716,61.5287,61.563,81708.0
2016-04-22 15:10:00,71.84,71.93,71.83,71.88,118479.0,61.5716,61.6487,61.563,61.6059,118479.0
2016-04-22 15:15:00,71.88,71.89,71.79,71.81,68469.0,61.6059,61.6144,61.5287,61.5459,68469.0
2016-04-22 15:20:00,71.8,71.84,71.75,71.8,78419.0,61.5373,61.5716,61.4944,61.5373,78419.0
2016-04-22 15:25:00,71.8,71.85,71.8,71.83,108978.0,61.5373,61.5802,61.5373,61.563,108978.0
2016-04-22 15:30:00,71.83,71.85,71.78,71.8,87033.0,61.563,61.5802,61.5202,61.5373,87033.0
2016-04-22 15:35:00,71.8,71.83,71.78,71.8,95223.0,61.5373,61.563,61.5202,61.5373,95223.0
2016-04-22 15:40:00,71.8,71.84,71.77,71.78,321372.0,61.5373,61.5716,61.5116,61.5202,321372.0
2016-04-22 15:45:00,71.79,71.87,71.79,71.85,245146.0,61.5287,61.5973,61.5287,61.5802,245146.0
2016-04-22 15:50:00,71.85,71.87,71.8,71.86,166241.0,61.5802,61.5973,61.5373,61.5887,166241.0
2016-04-22 15:55:00,71.86,71.9,71.84,71.89,825810.0,61.5887,61.623,61.5716,61.6144,825810.0
2016-04-25 09:30:00,71.6,71.79,71.57,71.68,150767.0,61.3659,61.5287,61.3402,61.4345,150767.0
2016-04-25 09:35:00,71.69,71.82,71.64,71.81,124008.0,61.443,61.5544,61.4002,61.5459,124008.0
2016-04-25 09:40:00,71.8,71.8,71.68,71.68,122871.0,61.5373,61.5373,61.4345,61.4345,122871.0
2016-04-25 09:45:00,71.68,71.74,71.59,71.59,138882.0,61.4345,61.4859,61.3573,61.3573,138882.0
2016-04-25 09:50:00,71.59,71.64,71.51,71.63,117043.0,61.3573,61.4002,61.2888,61.3916,117043.0
2016-04-25 09:55:00,71.63,71.66,71.58,71.66,302069.0,61.3916,61.4173,61.3487,61.4173,302069.0
2016-04-25 10:00:00,71.66,71.78,71.65,71.67,87691.0,61.4173,61.5202,61.4087,61.4259,87691.0
2016-04-25 10:05:00,71.67,71.69,71.59,71.6,249142.0,61.4259,61.443,61.3573,61.3659,249142.0
2016-04-25 10:10:00,71.6,71.63,71.49,71.51,369008.0,61.3659,61.3916,61.2716,61.2888,369008.0
2016-04-25 10:15:00,71.51,71.58,71.48,71.49,63594.0,61.2888,61.3487,61.263,61.2716,63594.0
2016-04-25 10:20:00,71.49,71.54,71.43,71.52,62621.0,61.2716,61.3145,61.2202,61.2973,62621.0
2016-04-25 10:25:00,71.53,71.54,71.47,71.5,92287.0,61.3059,61.3145,61.2545,61.2802,92287.0
2016-04-25 10:30:00,71.51,71.56,71.43,71.53,134185.0,61.2888,61.3316,61.2202,61.3059,134185.0
2016-04-25 10:35:00,71.53,71.54,71.43,71.44,660005.0,61.3059,61.3145,61.2202,61.2288,660005.0
2016-04-25 10:40:00,71.44,71.48,71.39,71.43,189973.0,61.2288,61.263,61.1859,61.2202,189973.0
2016-04-25 10:45:00,71.44,71.5,71.38,71.46,84548.0,61.2288,61.2802,61.1773,61.2459,84548.0
2016-04-25 10:50:00,71.47,71.5,71.4,71.46,32087.0,61.2545,61.2802,61.1945,61.2459,32087.0
2016-04-25 10:55:00,71.47,71.5,71.42,71.42,110601.0,61.2545,61.2802,61.2116,61.2116,110601.0
2016-04-25 11:00:00,71.42,71.48,71.41,71.43,63035.0,61.2116,61.263,61.203,61.2202,63035.0
2016-04-25 11:05:00,71.43,71.45,71.38,71.38,61962.0,61.2202,61.2373,61.1773,61.1773,61962.0
2016-04-25 11:10:00,71.39,71.47,71.38,71.45,22644.0,61.1859,61.2545,61.1773,61.2373,22644.0
2016-04-25 11:15:00,71.44,71.53,71.43,71.48,25698.0,61.2288,61.3059,61.2202,61.263,25698.0
2016-04-25 11:20:00,71.48,71.55,71.48,71.5,44726.0,61.263,61.323,61.263,61.2802,44726.0
2016-04-25 11:25:00,71.51,71.53,71.45,71.48,38840.0,61.2888,61.3059,61.2373,61.263,38840.0
2016-04-25 11:30:00,71.49,71.5,71.44,71.45,42135.0,61.2716,61.2802,61.2288,61.2373,42135.0
2016-04-25 11:35:00,71.46,71.48,71.42,71.43,55865.0,61.2459,61.263,61.2116,61.2202,55865.0
2016-04-25 11:40:00,71.43,71.44,71.37,71.38,32279.0,61.2202,61.2288,61.1688,61.1773,32279.0
2016-04-25 11:45:00,71.37,71.42,71.36,71.39,142450.0,61.1688,61.2116,61.1602,61.1859,142450.0
2016-04-25 11:50:00,71.38,71.44,71.36,71.44,105607.0,61.1773,61.2288,61.1602,61.2288,105607.0
2016-04-25 11:55:00,71.44,71.47,71.41,71.44,154667.0,61.2288,61.2545,61.203,61.2288,154667.0
2016-04-25 12:00:00,71.44,71.49,71.44,71.46,31248.0,61.2288,61.2716,61.2288,61.2459,31248.0
2016-04-25 12:05:00,71.45,71.51,71.44,71.48,40968.0,61.2373,61.2888,61.2288,61.263,40968.0
2016-04-25 12:10:00,71.47,71.48,71.44,71.47,36087.0,61.2545,61.263,61.2288,61.2545,36087.0
2016-04-25 12:15:00,71.47,71.51,71.45,71.5,22710.0,61.2545,61.2888,61.2373,61.2802,22710.0
2016-04-25 12:20:00,71.5,71.51,71.46,71.47,72798.0,61.2802,61.2888,61.2459,61.2545,72798.0
2016-04-25 12:25:00,71.47,71.48,71.44,71.46,39441.0,61.2545,61.263,61.2288,61.2459,39441.0
2016-04-25 12:30:00,71.47,71.54,71.47,71.54,26104.0,61.2545,61.3145,61.2545,61.3145,26104.0
2016-04-25 12:35:00,71.54,71.54,71.44,71.44,29780.0,61.3145,61.3145,61.2288,61.2288,29780.0
2016-04-25 12:40:00,71.45,71.47,71.43,71.44,15938.0,61.2373,61.2545,61.2202,61.2288,15938.0
2016-04-25 12:45:00,71.43,71.44,71.39,71.42,51495.0,61.2202,61.2288,61.1859,61.2116,51495.0
2016-04-25 12:50:00,71.43,71.58,71.43,71.55,65454.0,61.2202,61.3487,61.2202,61.323,65454.0
2016-04-25 12:55:00,71.55,71.56,71.51,71.53,38318.0,61.323,61.3316,61.2888,61.3059,38318.0
2016-04-25 13:00:00,71.53,71.55,71.51,71.51,23248.0,61.3059,61.323,61.2888,61.2888,23248.0
2016-04-25 13:05:00,71.5,71.5,71.44,71.45,19644.0,61.2802,61.2802,61.2288,61.2373,19644.0
2016-04-25 13:10:00,71.45,71.56,71.44,71.54,39053.0,61.2373,61.3316,61.2288,61.3145,39053.0
2016-04-25 13:15:00,71.54,71.56,71.47,71.47,22069.0,61.3145,61.3316,61.2545,61.2545,22069.0
2016-04-25 13:20:00,71.48,71.49,71.43,71.44,31907.0,61.263,61.2716,61.2202,61.2288,31907.0
2016-04-25 13:25:00,71.45,71.5,71.44,71.47,35246.0,61.2373,61.2802,61.2288,61.2545,35246.0
2016-04-25 13:30:00,71.47,71.5,71.47,71.49,64405.0,61.2545,61.2802,61.2545,61.2716,64405.0
2016-04-25 13:35:00,71.48,71.49,71.44,71.48,83851.0,61.263,61.2716,61.2288,61.263,83851.0
2016-04-25 13:40:00,71.48,71.49,71.43,71.43,42050.0,61.263,61.2716,61.2202,61.2202,42050.0
2016-04-25 13:45:00,71.43,71.49,71.42,71.49,28883.0,61.2202,61.2716,61.2116,61.2716,28883.0
2016-04-25 13:50:00,71.5,71.5,71.47,71.5,16630.0,61.2802,61.2802,61.2545,61.2802,16630.0
2016-04-25 13:55:00,71.49,71.51,71.46,71.47,68295.0,61.2716,61.2888,61.2459,61.2545,68295.0
2016-04-25 14:00:00,71.47,71.51,71.46,71.47,67690.0,61.2545,61.2888,61.2459,61.2545,67690.0
2016-04-25 14:05:00,71.48,71.48,71.41,71.45,55984.0,61.263,61.263,61.203,61.2373,55984.0
2016-04-25 14:10:00,71.45,71.47,71.41,71.47,39950.0,61.2373,61.2545,61.203,61.2545,39950.0
2016-04-25 14:15:00,71.47,71.48,71.44,71.44,36080.0,61.2545,61.263,61.2288,61.2288,36080.0
2016-04-25 14:20:00,71.44,71.46,71.4,71.46,36062.0,61.2288,61.2459,61.1945,61.2459,36062.0
2016-04-25 14:25:00,71.46,71.47,71.43,71.46,31413.0,61.2459,61.2545,61.2202,61.2459,31413.0
2016-04-25 14:30:00,71.46,71.48,71.45,71.48,38158.0,61.2459,61.263,61.2373,61.263,38158.0
2016-04-25 14:35:00,71.48,71.5,71.46,71.47,76120.0,61.263,61.2802,61.2459,61.2545,76120.0
2016-04-25 14:40:00,71.47,71.49,71.43,71.48,35881.0,61.2545,61.2716,61.2202,61.263,35881.0
2016-04-25 14:45:00,71.47,71.48,71.42,71.42,31218.0,61.2545,61.263,61.2116,61.2116,31218.0
2016-04-25 14:50:00,71.42,71.45,71.4,71.44,48482.0,61.2116,61.2373,61.1945,61.2288,48482.0
2016-04-25 14:55:00,71.44,71.51,71.44,71.5,69229.0,61.2288,61.2888,61.2288,61.2802,69229.0
2016-04-25 15:00:00,71.5,71.51,71.47,71.47,46498.0,61.2802,61.2888,61.2545,61.2545,46498.0
2016-04-25 15:05:00,71.47,71.51,71.46,71.46,57124.0,61.2545,61.2888,61.2459,61.2459,57124.0
2016-04-25 15:10:00,71.46,71.5,71.43,71.46,65733.0,61.2459,61.2802,61.2202,61.2459,65733.0
2016-04-25 15:15:00,71.46,71.47,71.4,71.44,52482.0,61.2459,61.2545,61.1945,61.2288,52482.0
2016-04-25 15:20:00,71.45,71.49,71.42,71.48,212654.0,61.2373,61.2716,61.2116,61.263,212654.0
2016-04-25 15:25:00,71.48,71.5,71.46,71.49,77874.0,61.263,61.2802,61.2459,61.2716,77874.0
2016-04-25 15:30:00,71.5,71.51,71.46,71.51,105514.0,61.2802,61.2888,61.2459,61.2888,105514.0
2016-04-25 15:35:00,71.5,71.57,71.49,71.54,100777.0,61.2802,61.3402,61.2716,61.3145,100777.0
2016-04-25 15:40:00,71.54,71.57,71.51,71.52,110487.0,61.3145,61.3402,61.2888,61.2973,110487.0
2016-04-25 15:45:00,71.52,71.55,71.51,71.53,302761.0,61.2973,61.323,61.2888,61.3059,302761.0
2016-04-25 15:50:00,71.52,71.54,71.49,71.5,131788.0,61.2973,61.3145,61.2716,61.2802,131788.0
2016-04-25 15:55:00,71.51,71.61,71.5,71.6,585022.0,61.2888,61.3745,61.2802,61.3659,585022.0
2016-04-26 09:30:00,71.73,71.73,71.54,71.57,157899.0,61.4773,61.4773,61.3145,61.3402,157899.0
2016-04-26 09:35:00,71.56,71.63,71.5,71.51,248228.0,61.3316,61.3916,61.2802,61.2888,248228.0
2016-04-26 09:40:00,71.52,71.58,71.45,71.56,184123.0,61.2973,61.3487,61.2373,61.3316,184123.0
2016-04-26 09:45:00,71.56,71.63,71.53,71.59,152876.0,61.3316,61.3916,61.3059,61.3573,152876.0
2016-04-26 09:50:00,71.6,71.68,71.58,71.61,191957.0,61.3659,61.4345,61.3487,61.3745,191957.0
2016-04-26 09:55:00,71.61,71.65,71.57,71.64,130948.0,61.3745,61.4087,61.3402,61.4002,130948.0
2016-04-26 10:00:00,71.64,71.68,71.63,71.65,116765.0,61.4002,61.4345,61.3916,61.4087,116765.0
2016-04-26 10:05:00,71.65,71.71,71.59,71.59,102331.0,61.4087,61.4602,61.3573,61.3573,102331.0
2016-04-26 10:10:00,71.6,71.65,71.58,71.62,95050.0,61.3659,61.4087,61.3487,61.383,95050.0
2016-04-26 10:15:00,71.62,71.65,71.57,71.58,131880.0,61.383,61.4087,61.3402,61.3487,131880.0
2016-04-26 10:20:00,71.58,71.61,71.55,71.55,60915.0,61.3487,61.3745,61.323,61.323,60915.0
2016-04-26 10:25:00,71.55,71.56,71.43,71.48,99785.0,61.323,61.3316,61.2202,61.263,99785.0
2016-04-26 10:30:00,71.48,71.51,71.45,71.5,53207.0,61.263,61.2888,61.2373,61.2802,53207.0
2016-04-26 10:35:00,71.51,71.51,71.32,71.33,168197.0,61.2888,61.2888,61.1259,61.1345,168197.0
2016-04-26 10:40:00,71.33,71.38,71.29,71.35,82182.0,61.1345,61.1773,61.1002,61.1516,82182.0
2016-04-26 10:45:00,71.34,71.35,71.28,71.29,31892.0,61.143,61.1516,61.0916,61.1002,31892.0
2016-04-26 10:50:00,71.29,71.29,71.22,71.22,91402.0,61.1002,61.1002,61.0402,61.0402,91402.0
2016-04-26 10:55:00,71.21,71.25,71.18,71.19,52043.0,61.0316,61.0659,61.0059,61.0145,52043.0
2016-04-26 11:00:00,71.19,71.23,71.13,71.13,43397.0,61.0145,61.0488,60.9631,60.9631,43397.0
2016-04-26 11:05:00,71.13,71.2,71.12,71.19,49214.0,60.9631,61.0231,60.9545,61.0145,49214.0
2016-04-26 11:10:00,71.19,71.23,71.15,71.22,65614.0,61.0145,61.0488,60.9802,61.0402,65614.0
2016-04-26 11:15:00,71.21,71.21,71.11,71.12,31945.0,61.0316,61.0316,60.9459,60.9545,31945.0
2016-04-26 11:20:00,71.13,71.17,71.12,71.15,48044.0,60.9631,60.9973,60.9545,60.9802,48044.0
2016-04-26 11:25:00,71.14,71.21,71.14,71.18,63930.0,60.9716,61.0316,60.9716,61.0059,63930.0
2016-04-26 11:30:00,71.19,71.23,71.16,71.18,62678.0,61.0145,61.0488,60.9888,61.0059,62678.0
2016-04-26 11:35:00,71.17,71.2,71.15,71.18,290318.0,60.9973,61.0231,60.9802,61.0059,290318.0
2016-04-26 11:40:00,71.19,71.24,71.17,71.21,56332.0,61.0145,61.0573,60.9973,61.0316,56332.0
2016-04-26 11:45:00,71.2,71.2,71.12,71.17,51371.0,61.0231,61.0231,60.9545,60.9973,51371.0
2016-04-26 11:50:00,71.17,71.23,71.17,71.21,106987.0,60.9973,61.0488,60.9973,61.0316,106987.0
2016-04-26 11:55:00,71.22,71.23,71.17,71.18,72033.0,61.0402,61.0488,60.9973,61.0059,72033.0
2016-04-26 12:00:00,71.18,71.24,71.18,71.23,85484.0,61.0059,61.0573,61.0059,61.0488,85484.0
2016-04-26 12:05:00,71.23,71.25,71.22,71.25,58543.0,61.0488,61.0659,61.0402,61.0659,58543.0
2016-04-26 12:10:00,71.25,71.29,71.24,71.28,212986.0,61.0659,61.1002,61.0573,61.0916,212986.0
2016-04-26 12:15:00,71.29,71.29,71.25,71.27,126570.0,61.1002,61.1002,61.0659,61.0831,126570.0
2016-04-26 12:20:00,71.27,71.33,71.27,71.29,43945.0,61.0831,61.1345,61.0831,61.1002,43945.0
2016-04-26 12:25:00,71.29,71.32,71.29,71.31,16600.0,61.1002,61.1259,61.1002,61.1173,16600.0
2016-04-26 12:30:00,71.31,71.34,71.29,71.29,39818.0,61.1173,61.143,61.1002,61.1002,39818.0
2016-04-26 12:35:00,71.29,71.32,71.26,71.26,60331.0,61.1002,61.1259,61.0745,61.0745,60331.0
2016-04-26 12:40:00,71.25,71.29,71.25,71.28,18683.0,61.0659,61.1002,61.0659,61.0916,18683.0
2016-04-26 12:45:00,71.29,71.3,71.22,71.22,23074.0,61.1002,61.1088,61.0402,61.0402,23074.0
2016-04-26 12:50:00,71.23,71.3,71.22,71.28,75316.0,61.0488,61.1088,61.0402,61.0916,75316.0
2016-04-26 12:55:00,71.28,71.28,71.23,71.25,16945.0,61.0916,61.0916,61.0488,61.0659,16945.0
2016-04-26 13:00:00,71.24,71.26,71.22,71.22,48126.0,61.0573,61.0745,61.0402,61.0402,48126.0
2016-04-26 13:05:00,71.21,71.22,71.18,71.21,28776.0,61.0316,61.0402,61.0059,61.0316,28776.0
2016-04-26 13:10:00,71.21,71.26,71.2,71.23,33823.0,61.0316,61.0745,61.0231,61.0488,33823.0
2016-04-26 13:15:00,71.23,71.34,71.22,71.33,42127.0,61.0488,61.143,61.0402,61.1345,42127.0
2016-04-26 13:20:00,71.34,71.36,71.31,71.34,22507.0,61.143,61.1602,61.1173,61.143,22507.0
2016-04-26 13:25:00,71.34,71.34,71.27,71.28,30701.0,61.143,61.143,61.0831,61.0916,30701.0
2016-04-26 13:30:00,71.29,71.36,71.29,71.33,56373.0,61.1002,61.1602,61.1002,61.1345,56373.0
2016-04-26 13:35:00,71.33,71.33,71.24,71.26,24585.0,61.1345,61.1345,61.0573,61.0745,24585.0
2016-04-26 13:40:00,71.26,71.26,71.15,71.18,52424.0,61.0745,61.0745,60.9802,61.0059,52424.0
2016-04-26 13:45:00,71.18,71.23,71.18,71.2,18953.0,61.0059,61.0488,61.0059,61.0231,18953.0
2016-04-26 13:50:00,71.2,71.21,71.17,71.19,20263.0,61.0231,61.0316,60.9973,61.0145,20263.0
2016-04-26 13:55:00,71.2,71.24,71.2,71.23,25897.0,61.0231,61.0573,61.0231,61.0488,25897.0
2016-04-26 14:00:00,71.23,71.27,71.22,71.26,26117.0,61.0488,61.0831,61.0402,61.0745,26117.0
2016-04-26 14:05:00,71.25,71.26,71.17,71.2,36698.0,61.0659,61.0745,60.9973,61.0231,36698.0
2016-04-26 14:10:00,71.19,71.24,71.19,71.24,47834.0,61.0145,61.0573,61.0145,61.0573,47834.0
2016-04-26 14:15:00,71.25,71.28,71.22,71.26,43201.0,61.0659,61.0916,61.0402,61.0745,43201.0
2016-04-26 14:20:00,71.26,71.27,71.23,71.26,38666.0,61.0745,61.0831,61.0488,61.0745,38666.0
2016-04-26 14:25:00,71.26,71.28,71.2,71.2,38735.0,61.0745,61.0916,61.0231,61.0231,38735.0
2016-04-26 14:30:00,71.2,71.26,71.19,71.26,20703.0,61.0231,61.0745,61.0145,61.0745,20703.0
2016-04-26 14:35:00,71.27,71.28,71.22,71.24,27106.0,61.0831,61.0916,61.0402,61.0573,27106.0
2016-04-26 14:40:00,71.23,71.26,71.22,71.24,26066.0,61.0488,61.0745,61.0402,61.0573,26066.0
2016-04-26 14:45:00,71.24,71.32,71.23,71.29,74270.0,61.0573,61.1259,61.0488,61.1002,74270.0
2016-04-26 14:50:00,71.28,71.28,71.22,71.25,52805.0,61.0916,61.0916,61.0402,61.0659,52805.0
2016-04-26 14:55:00,71.25,71.27,71.22,71.25,26005.0,61.0659,61.0831,61.0402,61.0659,26005.0
2016-04-26 15:00:00,71.24,71.29,71.24,71.28,40732.0,61.0573,61.1002,61.0573,61.0916,40732.0
2016-04-26 15:05:00,71.28,71.29,71.21,71.23,76866.0,61.0916,61.1002,61.0316,61.0488,76866.0
2016-04-26 15:10:00,71.22,71.24,71.2,71.21,41351.0,61.0402,61.0573,61.0231,61.0316,41351.0
2016-04-26 15:15:00,71.21,71.24,71.19,71.2,47115.0,61.0316,61.0573,61.0145,61.0231,47115.0
2016-04-26 15:20:00,71.21,71.25,71.17,71.21,99310.0,61.0316,61.0659,60.9973,61.0316,99310.0
2016-04-26 15:25:00,71.2,71.25,71.2,71.25,138846.0,61.0231,61.0659,61.0231,61.0659,138846.0
2016-04-26 15:30:00,71.26,71.33,71.25,71.31,119211.0,61.0745,61.1345,61.0659,61.1173,119211.0
2016-04-26 15:35:00,71.31,71.35,71.29,71.29,55443.0,61.1173,61.1516,61.1002,61.1002,55443.0
2016-04-26 15:40:00,71.29,71.32,71.27,71.31,110051.0,61.1002,61.1259,61.0831,61.1173,110051.0
2016-04-26 15:45:00,71.31,71.33,71.27,71.28,118997.0,61.1173,61.1345,61.0831,61.0916,118997.0
2016-04-26 15:50:00,71.28,71.32,71.26,71.27,202193.0,61.0916,61.1259,61.0745,61.0831,202193.0
2016-04-26 15:55:00,71.27,71.32,71.24,71.27,280404.0,61.0831,61.1259,61.0573,61.0831,280404.0
2016-04-27 09:30:00,71.37,71.52,71.35,71.41,224527.0,61.1688,61.2973,61.1516,61.203,224527.0
2016-04-27 09:35:00,71.41,71.43,71.25,71.25,100349.0,61.203,61.2202,61.0659,61.0659,100349.0
2016-04-27 09:40:00,71.25,71.3,71.17,71.2,99515.0,61.0659,61.1088,60.9973,61.0231,99515.0
2016-04-27 09:45:00,71.21,71.27,71.13,71.17,61383.0,61.0316,61.0831,60.9631,60.9973,61383.0
2016-04-27 09:50:00,71.18,71.23,71.16,71.17,296468.0,61.0059,61.0488,60.9888,60.9973,296468.0
2016-04-27 09:55:00,71.17,71.27,71.17,71.25,373837.0,60.9973,61.0831,60.9973,61.0659,373837.0
2016-04-27 10:00:00,71.26,71.32,71.2,71.27,226584.0,61.0745,61.1259,61.0231,61.0831,226584.0
2016-04-27 10:05:00,71.27,71.27,71.15,71.22,183557.0,61.0831,61.0831,60.9802,61.0402,183557.0
2016-04-27 10:10:00,71.22,71.25,71.17,71.21,104006.0,61.0402,61.0659,60.9973,61.0316,104006.0
2016-04-27 10:15:00,71.22,71.27,71.15,71.17,109985.0,61.0402,61.0831,60.9802,60.9973,109985.0
2016-04-27 10:20:00,71.18,71.24,71.13,71.14,39508.0,61.0059,61.0573,60.9631,60.9716,39508.0
2016-04-27 10:25:00,71.15,71.18,71.13,71.15,44290.0,60.9802,61.0059,60.9631,60.9802,44290.0
2016-04-27 10:30:00,71.14,71.16,71.06,71.06,146049.0,60.9716,60.9888,60.9031,60.9031,146049.0
2016-04-27 10:35:00,71.07,71.08,71.0,71.02,72743.0,60.9116,60.9202,60.8516,60.8688,72743.0
2016-04-27 10:40:00,71.03,71.11,70.98,71.11,391783.0,60.8774,60.9459,60.8345,60.9459,391783.0
2016-04-27 10:45:00,71.1,71.1,71.03,71.05,218988.0,60.9374,60.9374,60.8774,60.8945,218988.0
2016-04-27 10:50:00,71.05,71.06,70.97,71.02,59329.0,60.8945,60.9031,60.8259,60.8688,59329.0
2016-04-27 10:55:00,71.02,71.08,71.0,71.03,110313.0,60.8688,60.9202,60.8516,60.8774,110313.0
2016-04-27 11:00:00,71.03,71.03,70.98,71.0,77584.0,60.8774,60.8774,60.8345,60.8516,77584.0
2016-04-27 11:05:00,71.0,71.04,70.97,71.03,45773.0,60.8516,60.8859,60.8259,60.8774,45773.0
2016-04-27 11:10:00,71.03,71.03,70.96,70.98,34509.0,60.8774,60.8774,60.8174,60.8345,34509.0
2016-04-27 11:15:00,70.97,71.0,70.94,71.0,43394.0,60.8259,60.8516,60.8002,60.8516,43394.0
2016-04-27 11:20:00,71.0,71.06,70.98,71.06,35498.0,60.8516,60.9031,60.8345,60.9031,35498.0
2016-04-27 11:25:00,71.06,71.12,71.04,71.11,67222.0,60.9031,60.9545,60.8859,60.9459,67222.0
2016-04-27 11:30:00,71.12,71.2,71.12,71.19,32285.0,60.9545,61.0231,60.9545,61.0145,32285.0
2016-04-27 11:35:00,71.2,71.21,71.15,71.21,52540.0,61.0231,61.0316,60.9802,61.0316,52540.0
2016-04-27 11:40:00,71.22,71.25,71.22,71.22,40407.0,61.0402,61.0659,61.0402,61.0402,40407.0
2016-04-27 11:45:00,71.22,71.25,71.18,71.19,43465.0,61.0402,61.0659,61.0059,61.0145,43465.0
2016-04-27 11:50:00,71.18,71.25,71.18,71.23,48746.0,61.0059,61.0659,61.0059,61.0488,48746.0
2016-04-27 11:55:00,71.23,71.26,71.22,71.24,38288.0,61.0488,61.0745,61.0402,61.0573,38288.0
2016-04-27 12:00:00,71.24,71.28,71.24,71.27,20683.0,61.0573,61.0916,61.0573,61.0831,20683.0
2016-04-27 12:05:00,71.27,71.29,71.24,71.25,62478.0,61.0831,61.1002,61.0573,61.0659,62478.0
2016-04-27 12:10:00,71.25,71.26,71.2,71.22,110390.0,61.0659,61.0745,61.0231,61.0402,110390.0
2016-04-27 12:15:00,71.22,71.24,71.19,71.23,16662.0,61.0402,61.0573,61.0145,61.0488,16662.0
2016-04-27 12:20:00,71.23,71.32,71.23,71.31,126235.0,61.0488,61.1259,61.0488,61.1173,126235.0
2016-04-27 12:25:00,71.31,71.33,71.28,71.3,95574.0,61.1173,61.1345,61.0916,61.1088,95574.0
2016-04-27 12:30:00,71.3,71.31,71.27,71.28,207839.0,61.1088,61.1173,61.0831,61.0916,207839.0
2016-04-27 12:35:00,71.29,71.29,71.23,71.25,128815.0,61.1002,61.1002,61.0488,61.0659,128815.0
2016-04-27 12:40:00,71.26,71.28,71.26,71.28,46833.0,61.0745,61.0916,61.0745,61.0916,46833.0
2016-04-27 12:45:00,71.28,71.29,71.27,71.27,37346.0,61.0916,61.1002,61.0831,61.0831,37346.0
2016-04-27 12:50:00,71.26,71.28,71.22,71.24,378690.0,61.0745,61.0916,61.0402,61.0573,378690.0
2016-04-27 12:55:00,71.23,71.24,71.2,71.23,44275.0,61.0488,61.0573,61.0231,61.0488,44275.0
2016-04-27 13:00:00,71.23,71.24,71.19,71.21,28789.0,61.0488,61.0573,61.0145,61.0316,28789.0
2016-04-27 13:05:00,71.22,71.24,71.18,71.18,30657.0,61.0402,61.0573,61.0059,61.0059,30657.0
2016-04-27 13:10:00,71.18,71.19,71.15,71.16,30889.0,61.0059,61.0145,60.9802,60.9888,30889.0
2016-04-27 13:15:00,71.16,71.22,71.16,71.2,39868.0,60.9888,61.0402,60.9888,61.0231,39868.0
2016-04-27 13:20:00,71.2,71.2,71.1,71.12,41288.0,61.0231,61.0231,60.9374,60.9545,41288.0
2016-04-27 13:25:00,71.12,71.16,71.1,71.12,73836.0,60.9545,60.9888,60.9374,60.9545,73836.0
2016-04-27 13:30:00,71.12,71.15,71.11,71.14,19147.0,60.9545,60.9802,60.9459,60.9716,19147.0
2016-04-27 13:35:00,71.14,71.17,71.13,71.17,33703.0,60.9716,60.9973,60.9631,60.9973,33703.0
2016-04-27 13:40:00,71.17,71.19,71.16,71.19,18864.0,60.9973,61.0145,60.9888,61.0145,18864.0
2016-04-27 13:45:00,71.18,71.25,71.18,71.23,150575.0,61.0059,61.0659,61.0059,61.0488,150575.0
2016-04-27 13:50:00,71.23,71.25,71.2,71.23,15314.0,61.0488,61.0659,61.0231,61.0488,15314.0
2016-04-27 13:55:00,71.23,71.24,71.16,71.16,85987.0,61.0488,61.0573,60.9888,60.9888,85987.0
2016-04-27 14:00:00,71.17,71.2,71.05,71.09,244271.0,60.9973,61.0231,60.8945,60.9288,244271.0
2016-04-27 14:05:00,71.09,71.29,71.08,71.29,168740.0,60.9288,61.1002,60.9202,61.1002,168740.0
2016-04-27 14:10:00,71.3,71.32,71.23,71.26,114354.0,61.1088,61.1259,61.0488,61.0745,114354.0
2016-04-27 14:15:00,71.27,71.34,71.27,71.32,61250.0,61.0831,61.143,61.0831,61.1259,61250.0
2016-04-27 14:20:00,71.32,71.33,71.23,71.25,48273.0,61.1259,61.1345,61.0488,61.0659,48273.0
2016-04-27 14:25:00,71.23,71.27,71.21,71.23,82033.0,61.0488,61.0831,61.0316,61.0488,82033.0
2016-04-27 14:30:00,71.23,71.25,71.09,71.09,105572.0,61.0488,61.0659,60.9288,60.9288,105572.0
2016-04-27 14:35:00,71.09,71.15,71.08,71.1,140722.0,60.9288,60.9802,60.9202,60.9374,140722.0
2016-04-27 14:40:00,71.09,71.16,71.07,71.14,77705.0,60.9288,60.9888,60.9116,60.9716,77705.0
2016-04-27 14:45:00,71.13,71.18,71.13,71.16,120193.0,60.9631,61.0059,60.9631,60.9888,120193.0
2016-04-27 14:50:00,71.16,71.27,71.13,71.26,44606.0,60.9888,61.0831,60.9631,61.0745,44606.0
2016-04-27 14:55:00,71.26,71.27,71.23,71.23,28712.0,61.0745,61.0831,61.0488,61.0488,28712.0
2016-04-27 15:00:00,71.22,71.32,71.15,71.3,156495.0,61.0402,61.1259,60.9802,61.1088,156495.0
2016-04-27 15:05:00,71.31,71.36,71.28,71.34,37859.0,61.1173,61.1602,61.0916,61.143,37859.0
2016-04-27 15:10:00,71.34,71.42,71.33,71.39,64163.0,61.143,61.2116,61.1345,61.1859,64163.0
2016-04-27 15:15:00,71.39,71.51,71.39,71.5,133960.0,61.1859,61.2888,61.1859,61.2802,133960.0
2016-04-27 15:20:00,71.5,71.54,71.47,71.51,48343.0,61.2802,61.3145,61.2545,61.2888,48343.0
2016-04-27 15:25:00,71.51,71.53,71.43,71.45,81853.0,61.2888,61.3059,61.2202,61.2373,81853.0
2016-04-27 15:30:00,71.45,71.52,71.44,71.5,106213.0,61.2373,61.2973,61.2288,61.2802,106213.0
2016-04-27 15:35:00,71.5,71.53,71.47,71.51,118648.0,61.2802,61.3059,61.2545,61.2888,118648.0
2016-04-27 15:40:00,71.51,71.52,71.46,71.49,73618.0,61.2888,61.2973,61.2459,61.2716,73618.0
2016-04-27 15:45:00,71.49,71.52,71.44,71.46,87063.0,61.2716,61.2973,61.2288,61.2459,87063.0
2016-04-27 15:50:00,71.45,71.46,71.33,71.34,394171.0,61.2373,61.2459,61.1345,61.143,394171.0
2016-04-27 15:55:00,71.34,71.34,71.18,71.23,948859.0,61.143,61.143,61.0059,61.0488,948859.0
2016-04-28 09:30:00,70.83,70.93,70.68,70.8,325946.0,60.7059,60.7917,60.5774,60.6802,325946.0
2016-04-28 09:35:00,70.8,70.82,70.58,70.67,242507.0,60.6802,60.6974,60.4917,60.5688,242507.0
2016-04-28 09:40:00,70.66,70.7,70.51,70.68,1189689.0,60.5602,60.5945,60.4317,60.5774,1189689.0
2016-04-28 09:45:00,70.68,70.84,70.65,70.77,1245755.0,60.5774,60.7145,60.5517,60.6545,1245755.0
2016-04-28 09:50:00,70.76,70.95,70.75,70.93,1089463.0,60.646,60.8088,60.6374,60.7917,1089463.0
2016-04-28 09:55:00,70.93,71.13,70.93,71.11,418984.0,60.7917,60.9631,60.7917,60.9459,418984.0
2016-04-28 10:00:00,71.11,71.24,71.09,71.2,536194.0,60.9459,61.0573,60.9288,61.0231,536194.0
2016-04-28 10:05:00,71.19,71.26,71.18,71.22,390755.0,61.0145,61.0745,61.0059,61.0402,390755.0
2016-04-28 10:10:00,71.22,71.28,71.18,71.23,323515.0,61.0402,61.0916,61.0059,61.0488,323515.0
2016-04-28 10:15:00,71.22,71.22,71.08,71.08,141148.0,61.0402,61.0402,60.9202,60.9202,141148.0
2016-04-28 10:20:00,71.07,71.12,71.0,71.0,127610.0,60.9116,60.9545,60.8516,60.8516,127610.0
2016-04-28 10:25:00,71.0,71.01,70.94,70.98,51985.0,60.8516,60.8602,60.8002,60.8345,51985.0
2016-04-28 10:30:00,70.99,71.04,70.93,70.99,128095.0,60.8431,60.8859,60.7917,60.8431,128095.0
2016-04-28 10:35:00,70.99,71.02,70.96,71.01,100914.0,60.8431,60.8688,60.8174,60.8602,100914.0
2016-04-28 10:40:00,71.01,71.08,70.99,71.06,139415.0,60.8602,60.9202,60.8431,60.9031,139415.0
2016-04-28 10:45:00,71.06,71.13,71.03,71.1,123242.0,60.9031,60.9631,60.8774,60.9374,123242.0
2016-04-28 10:50:00,71.1,71.11,71.03,71.09,108933.0,60.9374,60.9459,60.8774,60.9288,108933.0
2016-04-28 10:55:00,71.09,71.17,71.09,71.15,84358.0,60.9288,60.9973,60.9288,60.9802,84358.0
2016-04-28 11:00:00,71.16,71.21,71.15,71.2,79835.0,60.9888,61.0316,60.9802,61.0231,79835.0
2016-04-28 11:05:00,71.2,71.24,71.16,71.17,82226.0,61.0231,61.0573,60.9888,60.9973,82226.0
2016-04-28 11:10:00,71.16,71.23,71.14,71.23,76746.0,60.9888,61.0488,60.9716,61.0488,76746.0
2016-04-28 11:15:00,71.24,71.28,71.2,71.28,177195.0,61.0573,61.0916,61.0231,61.0916,177195.0
2016-04-28 11:20:00,71.29,71.33,71.27,71.3,120673.0,61.1002,61.1345,61.0831,61.1088,120673.0
2016-04-28 11:25:00,71.3,71.32,71.23,71.23,116644.0,61.1088,61.1259,61.0488,61.0488,116644.0
2016-04-28 11:30:00,71.23,71.29,71.22,71.28,52328.0,61.0488,61.1002,61.0402,61.0916,52328.0
2016-04-28 11:35:00,71.28,71.29,71.22,71.23,71035.0,61.0916,61.1002,61.0402,61.0488,71035.0
2016-04-28 11:40:00,71.24,71.27,71.21,71.23,45885.0,61.0573,61.0831,61.0316,61.0488,45885.0
2016-04-28 11:45:00,71.22,71.23,71.2,71.22,58042.0,61.0402,61.0488,61.0231,61.0402,58042.0
2016-04-28 11:50:00,71.22,71.23,71.18,71.19,68600.0,61.0402,61.0488,61.0059,61.0145,68600.0
2016-04-28 11:55:00,71.19,71.26,71.18,71.26,63657.0,61.0145,61.0745,61.0059,61.0745,63657.0
2016-04-28 12:00:00,71.26,71.32,71.25,71.31,81432.0,61.0745,61.1259,61.0659,61.1173,81432.0
2016-04-28 12:05:00,71.31,71.35,71.29,71.34,52668.0,61.1173,61.1516,61.1002,61.143,52668.0
2016-04-28 12:10:00,71.34,71.4,71.34,71.37,280560.0,61.143,61.1945,61.143,61.1688,280560.0
2016-04-28 12:15:00,71.36,71.39,71.33,71.35,46353.0,61.1602,61.1859,61.1345,61.1516,46353.0
2016-04-28 12:20:00,71.35,71.37,71.33,71.35,80818.0,61.1516,61.1688,61.1345,61.1516,80818.0
2016-04-28 12:25:00,71.35,71.39,71.33,71.35,96149.0,61.1516,61.1859,61.1345,61.1516,96149.0
2016-04-28 12:30:00,71.35,71.36,71.3,71.33,125494.0,61.1516,61.1602,61.1088,61.1345,125494.0
2016-04-28 12:35:00,71.33,71.37,71.33,71.35,83559.0,61.1345,61.1688,61.1345,61.1516,83559.0
2016-04-28 12:40:00,71.36,71.4,71.35,71.38,151149.0,61.1602,61.1945,61.1516,61.1773,151149.0
2016-04-28 12:45:00,71.37,71.4,71.36,71.39,95068.0,61.1688,61.1945,61.1602,61.1859,95068.0
2016-04-28 12:50:00,71.39,71.44,71.36,71.44,90995.0,61.1859,61.2288,61.1602,61.2288,90995.0
2016-04-28 12:55:00,71.45,71.48,71.43,71.47,120145.0,61.2373,61.263,61.2202,61.2545,120145.0
2016-04-28 13:00:00,71.47,71.48,71.38,71.38,135509.0,61.2545,61.263,61.1773,61.1773,135509.0
2016-04-28 13:05:00,71.39,71.43,71.35,71.41,103043.0,61.1859,61.2202,61.1516,61.203,103043.0
2016-04-28 13:10:00,71.4,71.43,71.33,71.43,110349.0,61.1945,61.2202,61.1345,61.2202,110349.0
2016-04-28 13:15:00,71.43,71.45,71.4,71.43,99721.0,61.2202,61.2373,61.1945,61.2202,99721.0
2016-04-28 13:20:00,71.43,71.46,71.41,71.44,129593.0,61.2202,61.2459,61.203,61.2288,129593.0
2016-04-28 13:25:00,71.44,71.51,71.43,71.51,107685.0,61.2288,61.2888,61.2202,61.2888,107685.0
2016-04-28 13:30:00,71.5,71.5,71.46,71.48,184574.0,61.2802,61.2802,61.2459,61.263,184574.0
2016-04-28 13:35:00,71.48,71.5,71.44,71.49,119530.0,61.263,61.2802,61.2288,61.2716,119530.0
2016-04-28 13:40:00,71.49,71.5,71.44,71.47,115637.0,61.2716,61.2802,61.2288,61.2545,115637.0
2016-04-28 13:45:00,71.47,71.51,71.44,71.5,129419.0,61.2545,61.2888,61.2288,61.2802,129419.0
2016-04-28 13:50:00,71.51,71.57,71.5,71.56,170583.0,61.2888,61.3402,61.2802,61.3316,170583.0
2016-04-28 13:55:00,71.56,71.59,71.47,71.49,124943.0,61.3316,61.3573,61.2545,61.2716,124943.0
2016-04-28 14:00:00,71.48,71.5,71.43,71.47,94777.0,61.263,61.2802,61.2202,61.2545,94777.0
2016-04-28 14:05:00,71.47,71.5,71.46,71.5,38716.0,61.2545,61.2802,61.2459,61.2802,38716.0
2016-04-28 14:10:00,71.5,71.52,71.47,71.48,63327.0,61.2802,61.2973,61.2545,61.263,63327.0
2016-04-28 14:15:00,71.48,71.52,71.47,71.49,75453.0,61.263,61.2973,61.2545,61.2716,75453.0
2016-04-28 14:20:00,71.5,71.5,71.42,71.48,93036.0,61.2802,61.2802,61.2116,61.263,93036.0
2016-04-28 14:25:00,71.48,71.49,71.44,71.49,63174.0,61.263,61.2716,61.2288,61.2716,63174.0
2016-04-28 14:30:00,71.5,71.52,71.48,71.51,89050.0,61.2802,61.2973,61.263,61.2888,89050.0
2016-04-28 14:35:00,71.51,71.53,71.42,71.42,77273.0,61.2888,61.3059,61.2116,61.2116,77273.0
2016-04-28 14:40:00,71.42,71.49,71.41,71.45,175748.0,61.2116,61.2716,61.203,61.2373,175748.0
2016-04-28 14:45:00,71.44,71.44,71.35,71.37,122326.0,61.2288,61.2288,61.1516,61.1688,122326.0
2016-04-28 14:50:00,71.37,71.39,71.33,71.33,83011.0,61.1688,61.1859,61.1345,61.1345,83011.0
2016-04-28 14:55:00,71.33,71.35,71.3,71.34,95788.0,61.1345,61.1516,61.1088,61.143,95788.0
2016-04-28 15:00:00,71.34,71.35,71.3,71.34,68479.0,61.143,61.1516,61.1088,61.143,68479.0
2016-04-28 15:05:00,71.35,71.35,71.25,71.26,273409.0,61.1516,61.1516,61.0659,61.0745,273409.0
2016-04-28 15:10:00,71.25,71.28,71.12,71.14,446835.0,61.0659,61.0916,60.9545,60.9716,446835.0
2016-04-28 15:15:00,71.14,71.16,71.06,71.09,217020.0,60.9716,60.9888,60.9031,60.9288,217020.0
2016-04-28 15:20:00,71.09,71.13,71.02,71.04,122384.0,60.9288,60.9631,60.8688,60.8859,122384.0
2016-04-28 15:25:00,71.03,71.04,70.85,70.87,397169.0,60.8774,60.8859,60.7231,60.7402,397169.0
2016-04-28 15:30:00,70.88,70.97,70.87,70.91,159494.0,60.7488,60.8259,60.7402,60.7745,159494.0
2016-04-28 15:35:00,70.91,70.96,70.84,70.87,361670.0,60.7745,60.8174,60.7145,60.7402,361670.0
2016-04-28 15:40:00,70.87,70.92,70.85,70.86,277777.0,60.7402,60.7831,60.7231,60.7317,277777.0
2016-04-28 15:45:00,70.86,70.93,70.81,70.81,275686.0,60.7317,60.7917,60.6888,60.6888,275686.0
2016-04-28 15:50:00,70.8,70.83,70.7,70.76,457382.0,60.6802,60.7059,60.5945,60.646,457382.0
2016-04-28 15:55:00,70.75,70.86,70.65,70.86,1326184.0,60.6374,60.7317,60.5517,60.7317,1326184.0
2016-04-29 09:30:00,70.26,70.44,70.13,70.24,336198.0,60.2174,60.3717,60.106,60.2003,336198.0
2016-04-29 09:35:00,70.25,70.3,70.1,70.29,179381.0,60.2088,60.2517,60.0803,60.2431,179381.0
2016-04-29 09:40:00,70.29,70.3,70.12,70.2,273916.0,60.2431,60.2517,60.0974,60.166,273916.0
2016-04-29 09:45:00,70.2,70.2,69.97,69.97,207703.0,60.166,60.166,59.9689,59.9689,207703.0
2016-04-29 09:50:00,69.98,69.99,69.87,69.92,321848.0,59.9774,59.986,59.8832,59.926,321848.0
2016-04-29 09:55:00,69.91,69.93,69.87,69.91,106433.0,59.9174,59.9346,59.8832,59.9174,106433.0
2016-04-29 10:00:00,69.92,69.92,69.78,69.78,214463.0,59.926,59.926,59.806,59.806,214463.0
2016-04-29 10:05:00,69.79,69.83,69.72,69.81,148588.0,59.8146,59.8489,59.7546,59.8317,148588.0
2016-04-29 10:10:00,69.81,69.96,69.79,69.94,234669.0,59.8317,59.9603,59.8146,59.9432,234669.0
2016-04-29 10:15:00,69.94,69.99,69.88,69.98,163322.0,59.9432,59.986,59.8917,59.9774,163322.0
2016-04-29 10:20:00,69.97,70.03,69.94,69.97,137086.0,59.9689,60.0203,59.9432,59.9689,137086.0
2016-04-29 10:25:00,69.96,69.97,69.84,69.88,121874.0,59.9603,59.9689,59.8575,59.8917,121874.0
2016-04-29 10:30:00,69.87,69.9,69.82,69.87,193560.0,59.8832,59.9089,59.8403,59.8832,193560.0
2016-04-29 10:35:00,69.87,69.99,69.87,69.93,401680.0,59.8832,59.986,59.8832,59.9346,401680.0
2016-04-29 10:40:00,69.93,69.94,69.8,69.83,134946.0,59.9346,59.9432,59.8232,59.8489,134946.0
2016-04-29 10:45:00,69.82,69.82,69.73,69.75,109375.0,59.8403,59.8403,59.7632,59.7803,109375.0
2016-04-29 10:50:00,69.75,69.76,69.62,69.67,114326.0,59.7803,59.7889,59.6689,59.7118,114326.0
2016-04-29 10:55:00,69.68,69.73,69.67,69.7,89488.0,59.7203,59.7632,59.7118,59.7375,89488.0
2016-04-29 11:00:00,69.7,69.72,69.59,69.66,240892.0,59.7375,59.7546,59.6432,59.7032,240892.0
2016-04-29 11:05:00,69.66,69.71,69.64,69.69,230941.0,59.7032,59.746,59.686,59.7289,230941.0
2016-04-29 11:10:00,69.69,69.75,69.64,69.74,210420.0,59.7289,59.7803,59.686,59.7717,210420.0
2016-04-29 11:15:00,69.74,69.74,69.6,69.63,232846.0,59.7717,59.7717,59.6518,59.6775,232846.0
2016-04-29 11:20:00,69.62,69.62,69.52,69.53,116229.0,59.6689,59.6689,59.5832,59.5918,116229.0
2016-04-29 11:25:00,69.53,69.53,69.43,69.45,92150.0,59.5918,59.5918,59.5061,59.5232,92150.0
2016-04-29 11:30:00,69.44,69.49,69.41,69.48,88752.0,59.5146,59.5575,59.4889,59.5489,88752.0
2016-04-29 11:35:00,69.47,69.48,69.38,69.47,129481.0,59.5403,59.5489,59.4632,59.5403,129481.0
2016-04-29 11:40:00,69.47,69.48,69.39,69.41,214524.0,59.5403,59.5489,59.4718,59.4889,214524.0
2016-04-29 11:45:00,69.41,69.47,69.37,69.47,220876.0,59.4889,59.5403,59.4546,59.5403,220876.0
2016-04-29 11:50:00,69.46,69.5,69.43,69.48,281403.0,59.5318,59.566,59.5061,59.5489,281403.0
2016-04-29 11:55:00,69.48,69.51,69.44,69.49,274034.0,59.5489,59.5746,59.5146,59.5575,274034.0
2016-04-29 12:00:00,69.48,69.55,69.43,69.44,213379.0,59.5489,59.6089,59.5061,59.5146,213379.0
2016-04-29 12:05:00,69.44,69.47,69.41,69.46,247455.0,59.5146,59.5403,59.4889,59.5318,247455.0
2016-04-29 12:10:00,69.45,69.46,69.39,69.39,81450.0,59.5232,59.5318,59.4718,59.4718,81450.0
2016-04-29 12:15:00,69.39,69.57,69.38,69.57,102824.0,59.4718,59.626,59.4632,59.626,102824.0
2016-04-29 12:20:00,69.56,69.6,69.54,69.56,41298.0,59.6175,59.6518,59.6003,59.6175,41298.0
2016-04-29 12:25:00,69.55,69.67,69.55,69.66,97226.0,59.6089,59.7118,59.6089,59.7032,97226.0
2016-04-29 12:30:00,69.66,69.73,69.61,69.71,72047.0,59.7032,59.7632,59.6603,59.746,72047.0
2016-04-29 12:35:00,69.71,69.79,69.67,69.78,59757.0,59.746,59.8146,59.7118,59.806,59757.0
2016-04-29 12:40:00,69.78,69.79,69.68,69.71,50412.0,59.806,59.8146,59.7203,59.746,50412.0
2016-04-29 12:45:00,69.71,69.8,69.71,69.78,42957.0,59.746,59.8232,59.746,59.806,42957.0
2016-04-29 12:50:00,69.78,69.81,69.72,69.73,81503.0,59.806,59.8317,59.7546,59.7632,81503.0
2016-04-29 12:55:00,69.73,69.75,69.69,69.73,54549.0,59.7632,59.7803,59.7289,59.7632,54549.0
2016-04-29 13:00:00,69.73,69.73,69.7,69.73,44974.0,59.7632,59.7632,59.7375,59.7632,44974.0
2016-04-29 13:05:00,69.72,69.82,69.71,69.79,84695.0,59.7546,59.8403,59.746,59.8146,84695.0
2016-04-29 13:10:00,69.79,69.84,69.74,69.83,85897.0,59.8146,59.8575,59.7717,59.8489,85897.0
2016-04-29 13:15:00,69.83,69.85,69.78,69.85,70343.0,59.8489,59.866,59.806,59.866,70343.0
2016-04-29 13:20:00,69.86,69.86,69.79,69.84,37287.0,59.8746,59.8746,59.8146,59.8575,37287.0
2016-04-29 13:25:00,69.84,69.87,69.78,69.8,46120.0,59.8575,59.8832,59.806,59.8232,46120.0
2016-04-29 13:30:00,69.8,69.81,69.74,69.75,29641.0,59.8232,59.8317,59.7717,59.7803,29641.0
2016-04-29 13:35:00,69.76,69.78,69.69,69.73,104305.0,59.7889,59.806,59.7289,59.7632,104305.0
2016-04-29 13:40:00,69.73,69.73,69.63,69.64,64698.0,59.7632,59.7632,59.6775,59.686,64698.0
2016-04-29 13:45:00,69.64,69.65,69.57,69.59,161777.0,59.686,59.6946,59.626,59.6432,161777.0
2016-04-29 13:50:00,69.59,69.62,69.54,69.59,173301.0,59.6432,59.6689,59.6003,59.6432,173301.0
2016-04-29 13:55:00,69.59,69.6,69.5,69.53,59531.0,59.6432,59.6518,59.566,59.5918,59531.0
2016-04-29 14:00:00,69.52,69.58,69.52,69.58,37551.0,59.5832,59.6346,59.5832,59.6346,37551.0
2016-04-29 14:05:00,69.57,69.58,69.47,69.48,70700.0,59.626,59.6346,59.5403,59.5489,70700.0
2016-04-29 14:10:00,69.48,69.5,69.46,69.48,37423.0,59.5489,59.566,59.5318,59.5489,37423.0
2016-04-29 14:15:00,69.48,69.48,69.4,69.46,76087.0,59.5489,59.5489,59.4803,59.5318,76087.0
2016-04-29 14:20:00,69.46,69.47,69.41,69.42,50758.0,59.5318,59.5403,59.4889,59.4975,50758.0
2016-04-29 14:25:00,69.42,69.53,69.39,69.5,114622.0,59.4975,59.5918,59.4718,59.566,114622.0
2016-04-29 14:30:00,69.5,69.5,69.45,69.49,68903.0,59.566,59.566,59.5232,59.5575,68903.0
2016-04-29 14:35:00,69.49,69.49,69.41,69.41,34938.0,59.5575,59.5575,59.4889,59.4889,34938.0
2016-04-29 14:40:00,69.42,69.46,69.41,69.42,87285.0,59.4975,59.5318,59.4889,59.4975,87285.0
2016-04-29 14:45:00,69.43,69.54,69.43,69.54,74904.0,59.5061,59.6003,59.5061,59.6003,74904.0
2016-04-29 14:50:00,69.54,69.55,69.45,69.5,70876.0,59.6003,59.6089,59.5232,59.566,70876.0
2016-04-29 14:55:00,69.5,69.52,69.39,69.42,79673.0,59.566,59.5832,59.4718,59.4975,79673.0
2016-04-29 15:00:00,69.42,69.51,69.4,69.44,86464.0,59.4975,59.5746,59.4803,59.5146,86464.0
2016-04-29 15:05:00,69.43,69.57,69.42,69.51,106620.0,59.5061,59.626,59.4975,59.5746,106620.0
2016-04-29 15:10:00,69.52,69.61,69.51,69.58,176347.0,59.5832,59.6603,59.5746,59.6346,176347.0
2016-04-29 15:15:00,69.59,69.64,69.58,69.63,72839.0,59.6432,59.686,59.6346,59.6775,72839.0
2016-04-29 15:20:00,69.64,69.69,69.58,69.62,153346.0,59.686,59.7289,59.6346,59.6689,153346.0
2016-04-29 15:25:00,69.62,69.66,69.57,69.57,183378.0,59.6689,59.7032,59.626,59.626,183378.0
2016-04-29 15:30:00,69.58,69.75,69.58,69.72,183870.0,59.6346,59.7803,59.6346,59.7546,183870.0
2016-04-29 15:35:00,69.73,69.74,69.68,69.7,91765.0,59.7632,59.7717,59.7203,59.7375,91765.0
2016-04-29 15:40:00,69.69,69.77,69.69,69.75,210629.0,59.7289,59.7975,59.7289,59.7803,210629.0
2016-04-29 15:45:00,69.76,69.91,69.75,69.78,357232.0,59.7889,59.9174,59.7803,59.806,357232.0
2016-04-29 15:50:00,69.79,69.81,69.72,69.79,498316.0,59.8146,59.8317,59.7546,59.8146,498316.0
2016-04-29 15:55:00,69.8,69.82,69.71,69.8,1024421.0,59.8232,59.8403,59.746,59.8232,1024421.0
2016-05-02 09:30:00,70.02,70.05,69.8,69.98,319144.0,60.0117,60.0374,59.8232,59.9774,319144.0
2016-05-02 09:35:00,69.98,70.01,69.88,70.0,187635.0,59.9774,60.0032,59.8917,59.9946,187635.0
2016-05-02 09:40:00,70.01,70.07,70.0,70.04,101409.0,60.0032,60.0546,59.9946,60.0289,101409.0
2016-05-02 09:45:00,70.02,70.04,69.91,69.93,139810.0,60.0117,60.0289,59.9174,59.9346,139810.0
2016-05-02 09:50:00,69.93,70.03,69.84,70.01,116152.0,59.9346,60.0203,59.8575,60.0032,116152.0
2016-05-02 09:55:00,70.0,70.08,69.94,70.0,163832.0,59.9946,60.0631,59.9432,59.9946,163832.0
2016-05-02 10:00:00,70.02,70.09,69.97,70.02,313589.0,60.0117,60.0717,59.9689,60.0117,313589.0
2016-05-02 10:05:00,70.03,70.1,69.95,70.06,135805.0,60.0203,60.0803,59.9517,60.046,135805.0
2016-05-02 10:10:00,70.06,70.11,70.01,70.07,258636.0,60.046,60.0889,60.0032,60.0546,258636.0
2016-05-02 10:15:00,70.07,70.21,70.06,70.19,144424.0,60.0546,60.1746,60.046,60.1574,144424.0
2016-05-02 10:20:00,70.2,70.23,70.06,70.09,85745.0,60.166,60.1917,60.046,60.0717,85745.0
2016-05-02 10:25:00,70.09,70.11,69.96,69.97,220464.0,60.0717,60.0889,59.9603,59.9689,220464.0
2016-05-02 10:30:00,69.96,70.06,69.95,70.05,42540.0,59.9603,60.046,59.9517,60.0374,42540.0
2016-05-02 10:35:00,70.05,70.05,69.89,69.89,44814.0,60.0374,60.0374,59.9003,59.9003,44814.0
2016-05-02 10:40:00,69.89,69.94,69.88,69.88,44517.0,59.9003,59.9432,59.8917,59.8917,44517.0
2016-05-02 10:45:00,69.88,69.94,69.84,69.94,39603.0,59.8917,59.9432,59.8575,59.9432,39603.0
2016-05-02 10:50:00,69.95,69.95,69.79,69.83,66705.0,59.9517,59.9517,59.8146,59.8489,66705.0
2016-05-02 10:55:00,69.83,69.85,69.76,69.77,180870.0,59.8489,59.866,59.7889,59.7975,180870.0
2016-05-02 11:00:00,69.78,69.82,69.76,69.76,87915.0,59.806,59.8403,59.7889,59.7889,87915.0
2016-05-02 11:05:00,69.76,69.81,69.73,69.77,105393.0,59.7889,59.8317,59.7632,59.7975,105393.0
2016-05-02 11:10:00,69.77,69.88,69.76,69.77,144212.0,59.7975,59.8917,59.7889,59.7975,144212.0
2016-05-02 11:15:00,69.77,69.77,69.71,69.73,87196.0,59.7975,59.7975,59.746,59.7632,87196.0
2016-05-02 11:20:00,69.74,69.74,69.65,69.67,41156.0,59.7717,59.7717,59.6946,59.7118,41156.0
2016-05-02 11:25:00,69.67,69.76,69.63,69.76,82942.0,59.7118,59.7889,59.6775,59.7889,82942.0
2016-05-02 11:30:00,69.76,69.79,69.69,69.73,69655.0,59.7889,59.8146,59.7289,59.7632,69655.0
2016-05-02 11:35:00,69.74,69.82,69.71,69.79,118690.0,59.7717,59.8403,59.746,59.8146,118690.0
2016-05-02 11:40:00,69.8,69.81,69.68,69.68,91335.0,59.8232,59.8317,59.7203,59.7203,91335.0
2016-05-02 11:45:00,69.68,69.73,69.67,69.73,194209.0,59.7203,59.7632,59.7118,59.7632,194209.0
2016-05-02 11:50:00,69.73,69.8,69.67,69.76,90350.0,59.7632,59.8232,59.7118,59.7889,90350.0
2016-05-02 11:55:00,69.77,69.83,69.71,69.73,60950.0,59.7975,59.8489,59.746,59.7632,60950.0
2016-05-02 12:00:00,69.72,69.74,69.67,69.71,60460.0,59.7546,59.7717,59.7118,59.746,60460.0
2016-05-02 12:05:00,69.72,69.74,69.7,69.71,26052.0,59.7546,59.7717,59.7375,59.746,26052.0
2016-05-02 12:10:00,69.7,69.74,69.69,69.7,31940.0,59.7375,59.7717,59.7289,59.7375,31940.0
2016-05-02 12:15:00,69.7,69.73,69.68,69.73,35800.0,59.7375,59.7632,59.7203,59.7632,35800.0
2016-05-02 12:20:00,69.73,69.77,69.72,69.75,34125.0,59.7632,59.7975,59.7546,59.7803,34125.0
2016-05-02 12:25:00,69.75,69.76,69.68,69.7,41957.0,59.7803,59.7889,59.7203,59.7375,41957.0
2016-05-02 12:30:00,69.71,69.78,69.7,69.76,92105.0,59.746,59.806,59.7375,59.7889,92105.0
2016-05-02 12:35:00,69.76,69.79,69.74,69.75,76682.0,59.7889,59.8146,59.7717,59.7803,76682.0
2016-05-02 12:40:00,69.75,69.78,69.71,69.73,84747.0,59.7803,59.806,59.746,59.7632,84747.0
2016-05-02 12:45:00,69.74,69.85,69.73,69.82,96162.0,59.7717,59.866,59.7632,59.8403,96162.0
2016-05-02 12:50:00,69.82,69.83,69.78,69.79,24670.0,59.8403,59.8489,59.806,59.8146,24670.0
2016-05-02 12:55:00,69.8,69.86,69.79,69.86,46714.0,59.8232,59.8746,59.8146,59.8746,46714.0
2016-05-02 13:00:00,69.86,69.87,69.79,69.8,39829.0,59.8746,59.8832,59.8146,59.8232,39829.0
2016-05-02 13:05:00,69.8,69.82,69.79,69.8,31278.0,59.8232,59.8403,59.8146,59.8232,31278.0
2016-05-02 13:10:00,69.79,69.89,69.79,69.87,42289.0,59.8146,59.9003,59.8146,59.8832,42289.0
2016-05-02 13:15:00,69.87,69.9,69.78,69.79,92929.0,59.8832,59.9089,59.806,59.8146,92929.0
2016-05-02 13:20:00,69.79,69.84,69.79,69.8,149366.0,59.8146,59.8575,59.8146,59.8232,149366.0
2016-05-02 13:25:00,69.8,69.85,69.79,69.84,58958.0,59.8232,59.866,59.8146,59.8575,58958.0
2016-05-02 13:30:00,69.84,69.88,69.84,69.84,30496.0,59.8575,59.8917,59.8575,59.8575,30496.0
2016-05-02 13:35:00,69.84,69.84,69.79,69.8,46936.0,59.8575,59.8575,59.8146,59.8232,46936.0
2016-05-02 13:40:00,69.79,69.83,69.79,69.82,26342.0,59.8146,59.8489,59.8146,59.8403,26342.0
2016-05-02 13:45:00,69.82,69.87,69.8,69.86,54088.0,59.8403,59.8832,59.8232,59.8746,54088.0
2016-05-02 13:50:00,69.86,69.92,69.85,69.92,68183.0,59.8746,59.926,59.866,59.926,68183.0
2016-05-02 13:55:00,69.92,69.92,69.88,69.9,39913.0,59.926,59.926,59.8917,59.9089,39913.0
2016-05-02 14:00:00,69.9,69.91,69.86,69.88,57942.0,59.9089,59.9174,59.8746,59.8917,57942.0
2016-05-02 14:05:00,69.89,69.95,69.88,69.92,87176.0,59.9003,59.9517,59.8917,59.926,87176.0
2016-05-02 14:10:00,69.92,69.96,69.91,69.94,52273.0,59.926,59.9603,59.9174,59.9432,52273.0
2016-05-02 14:15:00,69.93,69.94,69.91,69.92,45981.0,59.9346,59.9432,59.9174,59.926,45981.0
2016-05-02 14:20:00,69.93,69.96,69.92,69.94,52101.0,59.9346,59.9603,59.926,59.9432,52101.0
2016-05-02 14:25:00,69.95,69.98,69.94,69.96,39429.0,59.9517,59.9774,59.9432,59.9603,39429.0
2016-05-02 14:30:00,69.95,69.99,69.92,69.92,50076.0,59.9517,59.986,59.926,59.926,50076.0
2016-05-02 14:35:00,69.93,69.94,69.88,69.89,31999.0,59.9346,59.9432,59.8917,59.9003,31999.0
2016-05-02 14:40:00,69.89,69.92,69.88,69.9,103240.0,59.9003,59.926,59.8917,59.9089,103240.0
2016-05-02 14:45:00,69.91,69.94,69.9,69.93,83107.0,59.9174,59.9432,59.9089,59.9346,83107.0
2016-05-02 14:50:00,69.94,69.95,69.88,69.9,40822.0,59.9432,59.9517,59.8917,59.9089,40822.0
2016-05-02 14:55:00,69.9,69.94,69.89,69.92,35194.0,59.9089,59.9432,59.9003,59.926,35194.0
2016-05-02 15:00:00,69.92,69.98,69.92,69.96,91951.0,59.926,59.9774,59.926,59.9603,91951.0
2016-05-02 15:05:00,69.96,70.0,69.94,69.99,73819.0,59.9603,59.9946,59.9432,59.986,73819.0
2016-05-02 15:10:00,70.0,70.02,69.98,70.0,120361.0,59.9946,60.0117,59.9774,59.9946,120361.0
2016-05-02 15:15:00,70.01,70.03,69.99,70.01,79048.0,60.0032,60.0203,59.986,60.0032,79048.0
2016-05-02 15:20:00,70.02,70.05,69.99,70.04,652216.0,60.0117,60.0374,59.986,60.0289,652216.0
2016-05-02 15:25:00,70.04,70.06,70.03,70.03,111695.0,60.0289,60.046,60.0203,60.0203,111695.0
2016-05-02 15:30:00,70.04,70.09,70.03,70.08,137299.0,60.0289,60.0717,60.0203,60.0631,137299.0
2016-05-02 15:35:00,70.08,70.16,70.07,70.14,86601.0,60.0631,60.1317,60.0546,60.1146,86601.0
2016-05-02 15:40:00,70.14,70.21,70.13,70.17,219321.0,60.1146,60.1746,60.106,60.1403,219321.0
2016-05-02 15:45:00,70.16,70.17,70.13,70.14,172914.0,60.1317,60.1403,60.106,60.1146,172914.0
2016-05-02 15:50:00,70.14,70.17,70.11,70.16,296788.0,60.1146,60.1403,60.0889,60.1317,296788.0
2016-05-02 15:55:00,70.16,70.19,70.14,70.17,452697.0,60.1317,60.1574,60.1146,60.1403,452697.0
2016-05-03 09:30:00,69.94,70.15,69.83,70.07,270544.0,59.9432,60.1231,59.8489,60.0546,270544.0
2016-05-03 09:35:00,70.07,70.24,70.04,70.18,236465.0,60.0546,60.2003,60.0289,60.1489,236465.0
2016-05-03 09:40:00,70.18,70.2,70.1,70.11,306926.0,60.1489,60.166,60.0803,60.0889,306926.0
2016-05-03 09:45:00,70.1,70.12,69.97,70.0,200933.0,60.0803,60.0974,59.9689,59.9946,200933.0
2016-05-03 09:50:00,69.99,69.99,69.83,69.87,419515.0,59.986,59.986,59.8489,59.8832,419515.0
2016-05-03 09:55:00,69.86,69.9,69.82,69.9,385562.0,59.8746,59.9089,59.8403,59.9089,385562.0
2016-05-03 10:00:00,69.9,69.92,69.76,69.77,533234.0,59.9089,59.926,59.7889,59.7975,533234.0
2016-05-03 10:05:00,69.77,69.89,69.76,69.84,227082.0,59.7975,59.9003,59.7889,59.8575,227082.0
2016-05-03 10:10:00,69.81,69.81,69.7,69.8,241447.0,59.8317,59.8317,59.7375,59.8232,241447.0
2016-05-03 10:15:00,69.81,69.86,69.77,69.8,62441.0,59.8317,59.8746,59.7975,59.8232,62441.0
2016-05-03 10:20:00,69.81,69.86,69.75,69.85,182394.0,59.8317,59.8746,59.7803,59.866,182394.0
2016-05-03 10:25:00,69.84,69.94,69.83,69.9,81123.0,59.8575,59.9432,59.8489,59.9089,81123.0
2016-05-03 10:30:00,69.89,69.89,69.82,69.85,120293.0,59.9003,59.9003,59.8403,59.866,120293.0
2016-05-03 10:35:00,69.84,69.86,69.79,69.84,244369.0,59.8575,59.8746,59.8146,59.8575,244369.0
2016-05-03 10:40:00,69.84,69.88,69.81,69.83,327822.0,59.8575,59.8917,59.8317,59.8489,327822.0
2016-05-03 10:45:00,69.83,69.83,69.74,69.76,203436.0,59.8489,59.8489,59.7717,59.7889,203436.0
2016-05-03 10:50:00,69.76,69.82,69.73,69.76,134769.0,59.7889,59.8403,59.7632,59.7889,134769.0
2016-05-03 10:55:00,69.76,69.82,69.76,69.82,44660.0,59.7889,59.8403,59.7889,59.8403,44660.0
2016-05-03 11:00:00,69.82,69.89,69.8,69.88,91523.0,59.8403,59.9003,59.8232,59.8917,91523.0
2016-05-03 11:05:00,69.87,69.9,69.83,69.88,64337.0,59.8832,59.9089,59.8489,59.8917,64337.0
2016-05-03 11:10:00,69.87,69.88,69.83,69.86,59851.0,59.8832,59.8917,59.8489,59.8746,59851.0
2016-05-03 11:15:00,69.87,69.88,69.78,69.8,46537.0,59.8832,59.8917,59.806,59.8232,46537.0
2016-05-03 11:20:00,69.8,69.83,69.79,69.79,26159.0,59.8232,59.8489,59.8146,59.8146,26159.0
2016-05-03 11:25:00,69.8,69.88,69.8,69.83,67781.0,59.8232,59.8917,59.8232,59.8489,67781.0
2016-05-03 11:30:00,69.83,69.83,69.72,69.77,96235.0,59.8489,59.8489,59.7546,59.7975,96235.0
2016-05-03 11:35:00,69.77,69.86,69.77,69.81,186193.0,59.7975,59.8746,59.7975,59.8317,186193.0
2016-05-03 11:40:00,69.82,69.88,69.82,69.88,81748.0,59.8403,59.8917,59.8403,59.8917,81748.0
2016-05-03 11:45:00,69.87,69.98,69.86,69.92,44545.0,59.8832,59.9774,59.8746,59.926,44545.0
2016-05-03 11:50:00,69.93,69.96,69.91,69.94,39287.0,59.9346,59.9603,59.9174,59.9432,39287.0
2016-05-03 11:55:00,69.94,69.96,69.89,69.94,46722.0,59.9432,59.9603,59.9003,59.9432,46722.0
2016-05-03 12:00:00,69.95,69.99,69.92,69.94,40509.0,59.9517,59.986,59.926,59.9432,40509.0
2016-05-03 12:05:00,69.94,69.96,69.92,69.95,35729.0,59.9432,59.9603,59.926,59.9517,35729.0
2016-05-03 12:10:00,69.95,69.95,69.9,69.91,32215.0,59.9517,59.9517,59.9089,59.9174,32215.0
2016-05-03 12:15:00,69.91,69.98,69.91,69.98,34676.0,59.9174,59.9774,59.9174,59.9774,34676.0
2016-05-03 12:20:00,69.98,70.01,69.94,69.98,55546.0,59.9774,60.0032,59.9432,59.9774,55546.0
2016-05-03 12:25:00,69.98,69.99,69.94,69.96,48427.0,59.9774,59.986,59.9432,59.9603,48427.0
2016-05-03 12:30:00,69.96,70.02,69.96,70.02,15048.0,59.9603,60.0117,59.9603,60.0117,15048.0
2016-05-03 12:35:00,70.03,70.07,69.99,70.06,33764.0,60.0203,60.0546,59.986,60.046,33764.0
2016-05-03 12:40:00,70.07,70.09,70.06,70.06,44464.0,60.0546,60.0717,60.046,60.046,44464.0
2016-05-03 12:45:00,70.06,70.06,70.03,70.05,38650.0,60.046,60.046,60.0203,60.0374,38650.0
2016-05-03 12:50:00,70.06,70.11,70.05,70.06,69405.0,60.046,60.0889,60.0374,60.046,69405.0
2016-05-03 12:55:00,70.07,70.11,70.07,70.09,22653.0,60.0546,60.0889,60.0546,60.0717,22653.0
2016-05-03 13:00:00,70.09,70.14,70.09,70.13,32172.0,60.0717,60.1146,60.0717,60.106,32172.0
2016-05-03 13:05:00,70.13,70.2,70.12,70.2,75852.0,60.106,60.166,60.0974,60.166,75852.0
2016-05-03 13:10:00,70.21,70.23,70.18,70.18,28746.0,60.1746,60.1917,60.1489,60.1489,28746.0
2016-05-03 13:15:00,70.18,70.21,70.17,70.21,28185.0,60.1489,60.1746,60.1403,60.1746,28185.0
2016-05-03 13:20:00,70.22,70.22,70.17,70.19,55617.0,60.1831,60.1831,60.1403,60.1574,55617.0
2016-05-03 13:25:00,70.19,70.24,70.18,70.19,57998.0,60.1574,60.2003,60.1489,60.1574,57998.0
2016-05-03 13:30:00,70.19,70.2,70.15,70.2,65774.0,60.1574,60.166,60.1231,60.166,65774.0
2016-05-03 13:35:00,70.19,70.29,70.17,70.28,140914.0,60.1574,60.2431,60.1403,60.2346,140914.0
2016-05-03 13:40:00,70.28,70.32,70.27,70.3,65487.0,60.2346,60.2688,60.226,60.2517,65487.0
2016-05-03 13:45:00,70.3,70.36,70.3,70.34,104456.0,60.2517,60.3031,60.2517,60.286,104456.0
2016-05-03 13:50:00,70.34,70.37,70.28,70.28,34772.0,60.286,60.3117,60.2346,60.2346,34772.0
2016-05-03 13:55:00,70.27,70.31,70.27,70.3,28256.0,60.226,60.2603,60.226,60.2517,28256.0
2016-05-03 14:00:00,70.31,70.39,70.31,70.39,40559.0,60.2603,60.3288,60.2603,60.3288,40559.0
2016-05-03 14:05:00,70.38,70.39,70.34,70.37,98112.0,60.3203,60.3288,60.286,60.3117,98112.0
2016-05-03 14:10:00,70.37,70.4,70.25,70.26,85893.0,60.3117,60.3374,60.2088,60.2174,85893.0
2016-05-03 14:15:00,70.27,70.3,70.2,70.21,73053.0,60.226,60.2517,60.166,60.1746,73053.0
2016-05-03 14:20:00,70.21,70.22,70.17,70.21,27232.0,60.1746,60.1831,60.1403,60.1746,27232.0
2016-05-03 14:25:00,70.21,70.25,70.2,70.25,39753.0,60.1746,60.2088,60.166,60.2088,39753.0
2016-05-03 14:30:00,70.25,70.27,70.23,70.26,69122.0,60.2088,60.226,60.1917,60.2174,69122.0
2016-05-03 14:35:00,70.26,70.31,70.26,70.28,25955.0,60.2174,60.2603,60.2174,60.2346,25955.0
2016-05-03 14:40:00,70.28,70.28,70.21,70.25,35907.0,60.2346,60.2346,60.1746,60.2088,35907.0
2016-05-03 14:45:00,70.25,70.28,70.15,70.17,54079.0,60.2088,60.2346,60.1231,60.1403,54079.0
2016-05-03 14:50:00,70.17,70.2,70.15,70.2,77206.0,60.1403,60.166,60.1231,60.166,77206.0
2016-05-03 14:55:00,70.2,70.26,70.18,70.25,82561.0,60.166,60.2174,60.1489,60.2088,82561.0
2016-05-03 15:00:00,70.26,70.27,70.18,70.2,34805.0,60.2174,60.226,60.1489,60.166,34805.0
2016-05-03 15:05:00,70.2,70.24,70.17,70.21,25498.0,60.166,60.2003,60.1403,60.1746,25498.0
2016-05-03 15:10:00,70.21,70.22,70.06,70.06,54600.0,60.1746,60.1831,60.046,60.046,54600.0
2016-05-03 15:15:00,70.06,70.09,70.02,70.08,63796.0,60.046,60.0717,60.0117,60.0631,63796.0
2016-05-03 15:20:00,70.09,70.1,70.01,70.05,84789.0,60.0717,60.0803,60.0032,60.0374,84789.0
2016-05-03 15:25:00,70.04,70.11,70.04,70.06,33511.0,60.0289,60.0889,60.0289,60.046,33511.0
2016-05-03 15:30:00,70.06,70.09,69.94,69.97,129304.0,60.046,60.0717,59.9432,59.9689,129304.0
2016-05-03 15:35:00,69.98,70.0,69.93,69.96,97439.0,59.9774,59.9946,59.9346,59.9603,97439.0
2016-05-03 15:40:00,69.96,69.97,69.87,69.92,154899.0,59.9603,59.9689,59.8832,59.926,154899.0
2016-05-03 15:45:00,69.93,70.04,69.93,70.03,127201.0,59.9346,60.0289,59.9346,60.0203,127201.0
2016-05-03 15:50:00,70.03,70.05,69.99,70.04,143844.0,60.0203,60.0374,59.986,60.0289,143844.0
2016-05-03 15:55:00,70.04,70.04,69.93,69.98,457559.0,60.0289,60.0289,59.9346,59.9774,457559.0
2016-05-04 09:30:00,69.53,69.61,69.41,69.52,250207.0,59.5918,59.6603,59.4889,59.5832,250207.0
2016-05-04 09:35:00,69.53,69.54,69.36,69.36,175884.0,59.5918,59.6003,59.4461,59.4461,175884.0
2016-05-04 09:40:00,69.34,69.43,69.32,69.36,174231.0,59.4289,59.5061,59.4118,59.4461,174231.0
2016-05-04 09:45:00,69.36,69.42,69.27,69.41,254156.0,59.4461,59.4975,59.3689,59.4889,254156.0
2016-05-04 09:50:00,69.4,69.46,69.34,69.37,335428.0,59.4803,59.5318,59.4289,59.4546,335428.0
2016-05-04 09:55:00,69.37,69.54,69.37,69.53,200779.0,59.4546,59.6003,59.4546,59.5918,200779.0
2016-05-04 10:00:00,69.54,69.61,69.5,69.58,261125.0,59.6003,59.6603,59.566,59.6346,261125.0
2016-05-04 10:05:00,69.59,69.6,69.46,69.48,88948.0,59.6432,59.6518,59.5318,59.5489,88948.0
2016-05-04 10:10:00,69.49,69.65,69.49,69.55,164881.0,59.5575,59.6946,59.5575,59.6089,164881.0
2016-05-04 10:15:00,69.56,69.59,69.51,69.57,158791.0,59.6175,59.6432,59.5746,59.626,158791.0
2016-05-04 10:20:00,69.6,69.61,69.53,69.58,85429.0,59.6518,59.6603,59.5918,59.6346,85429.0
2016-05-04 10:25:00,69.58,69.6,69.51,69.52,80981.0,59.6346,59.6518,59.5746,59.5832,80981.0
2016-05-04 10:30:00,69.5,69.59,69.46,69.51,128501.0,59.566,59.6432,59.5318,59.5746,128501.0
2016-05-04 10:35:00,69.5,69.52,69.46,69.49,42684.0,59.566,59.5832,59.5318,59.5575,42684.0
2016-05-04 10:40:00,69.49,69.49,69.41,69.42,62052.0,59.5575,59.5575,59.4889,59.4975,62052.0
2016-05-04 10:45:00,69.42,69.42,69.35,69.37,134477.0,59.4975,59.4975,59.4375,59.4546,134477.0
2016-05-04 10:50:00,69.37,69.37,69.26,69.34,355801.0,59.4546,59.4546,59.3604,59.4289,355801.0
2016-05-04 10:55:00,69.34,69.42,69.33,69.4,103975.0,59.4289,59.4975,59.4203,59.4803,103975.0
2016-05-04 11:00:00,69.4,69.46,69.32,69.43,149641.0,59.4803,59.5318,59.4118,59.5061,149641.0
2016-05-04 11:05:00,69.44,69.45,69.37,69.38,135988.0,59.5146,59.5232,59.4546,59.4632,135988.0
2016-05-04 11:10:00,69.38,69.45,69.35,69.42,117887.0,59.4632,59.5232,59.4375,59.4975,117887.0
2016-05-04 11:15:00,69.41,69.41,69.32,69.38,237724.0,59.4889,59.4889,59.4118,59.4632,237724.0
2016-05-04 11:20:00,69.37,69.37,69.3,69.33,212126.0,59.4546,59.4546,59.3946,59.4203,212126.0
2016-05-04 11:25:00,69.32,69.34,69.26,69.3,263379.0,59.4118,59.4289,59.3604,59.3946,263379.0
2016-05-04 11:30:00,69.3,69.34,69.26,69.34,138528.0,59.3946,59.4289,59.3604,59.4289,138528.0
2016-05-04 11:35:00,69.35,69.44,69.35,69.42,91151.0,59.4375,59.5146,59.4375,59.4975,91151.0
2016-05-04 11:40:00,69.43,69.43,69.37,69.4,113275.0,59.5061,59.5061,59.4546,59.4803,113275.0
2016-05-04 11:45:00,69.4,69.46,69.37,69.44,112026.0,59.4803,59.5318,59.4546,59.5146,112026.0
2016-05-04 11:50:00,69.44,69.45,69.4,69.42,74572.0,59.5146,59.5232,59.4803,59.4975,74572.0
2016-05-04 11:55:00,69.41,69.42,69.33,69.34,103285.0,59.4889,59.4975,59.4203,59.4289,103285.0
2016-05-04 12:00:00,69.35,69.37,69.33,69.36,68373.0,59.4375,59.4546,59.4203,59.4461,68373.0
2016-05-04 12:05:00,69.36,69.42,69.35,69.42,214778.0,59.4461,59.4975,59.4375,59.4975,214778.0
2016-05-04 12:10:00,69.41,69.53,69.41,69.53,84466.0,59.4889,59.5918,59.4889,59.5918,84466.0
2016-05-04 12:15:00,69.52,69.53,69.46,69.46,93899.0,59.5832,59.5918,59.5318,59.5318,93899.0
2016-05-04 12:20:00,69.47,69.48,69.43,69.44,104592.0,59.5403,59.5489,59.5061,59.5146,104592.0
2016-05-04 12:25:00,69.44,69.47,69.43,69.44,40865.0,59.5146,59.5403,59.5061,59.5146,40865.0
2016-05-04 12:30:00,69.44,69.48,69.43,69.44,73173.0,59.5146,59.5489,59.5061,59.5146,73173.0
2016-05-04 12:35:00,69.44,69.45,69.37,69.38,87072.0,59.5146,59.5232,59.4546,59.4632,87072.0
2016-05-04 12:40:00,69.38,69.38,69.3,69.32,191211.0,59.4632,59.4632,59.3946,59.4118,191211.0
2016-05-04 12:45:00,69.32,69.35,69.31,69.34,84832.0,59.4118,59.4375,59.4032,59.4289,84832.0
2016-05-04 12:50:00,69.35,69.35,69.3,69.3,132881.0,59.4375,59.4375,59.3946,59.3946,132881.0
2016-05-04 12:55:00,69.31,69.32,69.25,69.26,143748.0,59.4032,59.4118,59.3518,59.3604,143748.0
2016-05-04 13:00:00,69.26,69.28,69.23,69.25,132134.0,59.3604,59.3775,59.3346,59.3518,132134.0
2016-05-04 13:05:00,69.25,69.25,69.22,69.23,26562.0,59.3518,59.3518,59.3261,59.3346,26562.0
2016-05-04 13:10:00,69.22,69.26,69.19,69.26,78474.0,59.3261,59.3604,59.3004,59.3604,78474.0
2016-05-04 13:15:00,69.26,69.32,69.25,69.3,56209.0,59.3604,59.4118,59.3518,59.3946,56209.0
2016-05-04 13:20:00,69.3,69.31,69.27,69.28,49030.0,59.3946,59.4032,59.3689,59.3775,49030.0
2016-05-04 13:25:00,69.27,69.34,69.26,69.32,69507.0,59.3689,59.4289,59.3604,59.4118,69507.0
2016-05-04 13:30:00,69.33,69.33,69.28,69.3,44362.0,59.4203,59.4203,59.3775,59.3946,44362.0
2016-05-04 13:35:00,69.3,69.32,69.25,69.27,67752.0,59.3946,59.4118,59.3518,59.3689,67752.0
2016-05-04 13:40:00,69.26,69.27,69.21,69.22,53874.0,59.3604,59.3689,59.3175,59.3261,53874.0
2016-05-04 13:45:00,69.22,69.27,69.2,69.27,129227.0,59.3261,59.3689,59.3089,59.3689,129227.0
2016-05-04 13:50:00,69.27,69.33,69.26,69.29,102386.0,59.3689,59.4203,59.3604,59.3861,102386.0
2016-05-04 13:55:00,69.29,69.3,69.24,69.26,71738.0,59.3861,59.3946,59.3432,59.3604,71738.0
2016-05-04 14:00:00,69.26,69.26,69.15,69.16,94826.0,59.3604,59.3604,59.2661,59.2746,94826.0
2016-05-04 14:05:00,69.16,69.16,69.11,69.16,88275.0,59.2746,59.2746,59.2318,59.2746,88275.0
2016-05-04 14:10:00,69.15,69.2,69.14,69.2,96155.0,59.2661,59.3089,59.2575,59.3089,96155.0
2016-05-04 14:15:00,69.2,69.28,69.18,69.28,53370.0,59.3089,59.3775,59.2918,59.3775,53370.0
2016-05-04 14:20:00,69.28,69.3,69.25,69.28,64399.0,59.3775,59.3946,59.3518,59.3775,64399.0
2016-05-04 14:25:00,69.28,69.34,69.28,69.33,109132.0,59.3775,59.4289,59.3775,59.4203,109132.0
2016-05-04 14:30:00,69.34,69.36,69.32,69.36,99111.0,59.4289,59.4461,59.4118,59.4461,99111.0
2016-05-04 14:35:00,69.36,69.38,69.34,69.36,86959.0,59.4461,59.4632,59.4289,59.4461,86959.0
2016-05-04 14:40:00,69.37,69.39,69.29,69.3,94411.0,59.4546,59.4718,59.3861,59.3946,94411.0
2016-05-04 14:45:00,69.3,69.33,69.29,69.32,40901.0,59.3946,59.4203,59.3861,59.4118,40901.0
2016-05-04 14:50:00,69.31,69.34,69.28,69.3,124063.0,59.4032,59.4289,59.3775,59.3946,124063.0
2016-05-04 14:55:00,69.3,69.31,69.26,69.28,64789.0,59.3946,59.4032,59.3604,59.3775,64789.0
2016-05-04 15:00:00,69.28,69.32,69.24,69.28,103254.0,59.3775,59.4118,59.3432,59.3775,103254.0
2016-05-04 15:05:00,69.28,69.29,69.24,69.27,159350.0,59.3775,59.3861,59.3432,59.3689,159350.0
2016-05-04 15:10:00,69.28,69.32,69.22,69.31,192703.0,59.3775,59.4118,59.3261,59.4032,192703.0
2016-05-04 15:15:00,69.32,69.34,69.29,69.33,297063.0,59.4118,59.4289,59.3861,59.4203,297063.0
2016-05-04 15:20:00,69.32,69.36,69.3,69.34,198309.0,59.4118,59.4461,59.3946,59.4289,198309.0
2016-05-04 15:25:00,69.34,69.35,69.29,69.32,168854.0,59.4289,59.4375,59.3861,59.4118,168854.0
2016-05-04 15:30:00,69.31,69.36,69.31,69.35,162875.0,59.4032,59.4461,59.4032,59.4375,162875.0
2016-05-04 15:35:00,69.35,69.39,69.33,69.37,224825.0,59.4375,59.4718,59.4203,59.4546,224825.0
2016-05-04 15:40:00,69.37,69.45,69.36,69.42,318632.0,59.4546,59.5232,59.4461,59.4975,318632.0
2016-05-04 15:45:00,69.42,69.44,69.41,69.42,172211.0,59.4975,59.5146,59.4889,59.4975,172211.0
2016-05-04 15:50:00,69.41,69.42,69.35,69.36,192222.0,59.4889,59.4975,59.4375,59.4461,192222.0
2016-05-04 15:55:00,69.36,69.36,69.29,69.31,738045.0,59.4461,59.4461,59.3861,59.4032,738045.0
2016-05-05 09:30:00,69.31,69.47,69.31,69.43,259461.0,59.4032,59.5403,59.4032,59.5061,259461.0
2016-05-05 09:35:00,69.43,69.46,69.22,69.4,206139.0,59.5061,59.5318,59.3261,59.4803,206139.0
2016-05-05 09:40:00,69.41,69.41,69.23,69.25,309818.0,59.4889,59.4889,59.3346,59.3518,309818.0
2016-05-05 09:45:00,69.25,69.43,69.21,69.28,336576.0,59.3518,59.5061,59.3175,59.3775,336576.0
2016-05-05 09:50:00,69.27,69.34,69.21,69.28,371802.0,59.3689,59.4289,59.3175,59.3775,371802.0
2016-05-05 09:55:00,69.29,69.29,69.15,69.27,264823.0,59.3861,59.3861,59.2661,59.3689,264823.0
2016-05-05 10:00:00,69.27,69.47,69.24,69.46,182624.0,59.3689,59.5403,59.3432,59.5318,182624.0
2016-05-05 10:05:00,69.45,69.59,69.45,69.52,99113.0,59.5232,59.6432,59.5232,59.5832,99113.0
2016-05-05 10:10:00,69.52,69.67,69.51,69.62,131954.0,59.5832,59.7118,59.5746,59.6689,131954.0
2016-05-05 10:15:00,69.63,69.67,69.59,69.64,441108.0,59.6775,59.7118,59.6432,59.686,441108.0
2016-05-05 10:20:00,69.65,69.66,69.57,69.62,74026.0,59.6946,59.7032,59.626,59.6689,74026.0
2016-05-05 10:25:00,69.62,69.63,69.47,69.52,95467.0,59.6689,59.6775,59.5403,59.5832,95467.0
2016-05-05 10:30:00,69.52,69.54,69.49,69.52,276092.0,59.5832,59.6003,59.5575,59.5832,276092.0
2016-05-05 10:35:00,69.52,69.55,69.48,69.5,133336.0,59.5832,59.6089,59.5489,59.566,133336.0
2016-05-05 10:40:00,69.5,69.52,69.37,69.51,73230.0,59.566,59.5832,59.4546,59.5746,73230.0
2016-05-05 10:45:00,69.51,69.51,69.41,69.45,43651.0,59.5746,59.5746,59.4889,59.5232,43651.0
2016-05-05 10:50:00,69.45,69.55,69.45,69.55,43330.0,59.5232,59.6089,59.5232,59.6089,43330.0
2016-05-05 10:55:00,69.56,69.58,69.51,69.55,58384.0,59.6175,59.6346,59.5746,59.6089,58384.0
2016-05-05 11:00:00,69.55,69.6,69.47,69.51,90062.0,59.6089,59.6518,59.5403,59.5746,90062.0
2016-05-05 11:05:00,69.51,69.56,69.49,69.51,41347.0,59.5746,59.6175,59.5575,59.5746,41347.0
2016-05-05 11:10:00,69.5,69.5,69.38,69.39,317873.0,59.566,59.566,59.4632,59.4718,317873.0
2016-05-05 11:15:00,69.39,69.43,69.37,69.41,560634.0,59.4718,59.5061,59.4546,59.4889,560634.0
2016-05-05 11:20:00,69.4,69.45,69.31,69.31,189395.0,59.4803,59.5232,59.4032,59.4032,189395.0
2016-05-05 11:25:00,69.3,69.35,69.3,69.32,54800.0,59.3946,59.4375,59.3946,59.4118,54800.0
2016-05-05 11:30:00,69.32,69.4,69.32,69.37,178119.0,59.4118,59.4803,59.4118,59.4546,178119.0
2016-05-05 11:35:00,69.38,69.52,69.38,69.52,107453.0,59.4632,59.5832,59.4632,59.5832,107453.0
2016-05-05 11:40:00,69.52,69.55,69.48,69.55,61938.0,59.5832,59.6089,59.5489,59.6089,61938.0
2016-05-05 11:45:00,69.55,69.59,69.55,69.57,29198.0,59.6089,59.6432,59.6089,59.626,29198.0
2016-05-05 11:50:00,69.57,69.59,69.54,69.56,47608.0,59.626,59.6432,59.6003,59.6175,47608.0
2016-05-05 11:55:00,69.57,69.63,69.55,69.63,53366.0,59.626,59.6775,59.6089,59.6775,53366.0
2016-05-05 12:00:00,69.62,69.66,69.59,69.61,49892.0,59.6689,59.7032,59.6432,59.6603,49892.0
2016-05-05 12:05:00,69.6,69.66,69.58,69.59,44538.0,59.6518,59.7032,59.6346,59.6432,44538.0
2016-05-05 12:10:00,69.58,69.68,69.58,69.67,33216.0,59.6346,59.7203,59.6346,59.7118,33216.0
2016-05-05 12:15:00,69.67,69.67,69.62,69.62,27996.0,59.7118,59.7118,59.6689,59.6689,27996.0
2016-05-05 12:20:00,69.63,69.65,69.6,69.62,26867.0,59.6775,59.6946,59.6518,59.6689,26867.0
2016-05-05 12:25:00,69.63,69.67,69.62,69.64,30593.0,59.6775,59.7118,59.6689,59.686,30593.0
2016-05-05 12:30:00,69.64,69.66,69.61,69.64,63310.0,59.686,59.7032,59.6603,59.686,63310.0
2016-05-05 12:35:00,69.64,69.69,69.61,69.67,29319.0,59.686,59.7289,59.6603,59.7118,29319.0
2016-05-05 12:40:00,69.66,69.69,69.65,69.67,61330.0,59.7032,59.7289,59.6946,59.7118,61330.0
2016-05-05 12:45:00,69.67,69.67,69.62,69.66,38035.0,59.7118,59.7118,59.6689,59.7032,38035.0
2016-05-05 12:50:00,69.67,69.68,69.64,69.64,43901.0,59.7118,59.7203,59.686,59.686,43901.0
2016-05-05 12:55:00,69.65,69.67,69.63,69.63,21082.0,59.6946,59.7118,59.6775,59.6775,21082.0
2016-05-05 13:00:00,69.63,69.65,69.57,69.58,34408.0,59.6775,59.6946,59.626,59.6346,34408.0
2016-05-05 13:05:00,69.58,69.61,69.57,69.57,43378.0,59.6346,59.6603,59.626,59.626,43378.0
2016-05-05 13:10:00,69.56,69.56,69.5,69.52,76072.0,59.6175,59.6175,59.566,59.5832,76072.0
2016-05-05 13:15:00,69.51,69.51,69.43,69.48,93473.0,59.5746,59.5746,59.5061,59.5489,93473.0
2016-05-05 13:20:00,69.48,69.48,69.38,69.38,36753.0,59.5489,59.5489,59.4632,59.4632,36753.0
2016-05-05 13:25:00,69.38,69.38,69.33,69.37,29479.0,59.4632,59.4632,59.4203,59.4546,29479.0
2016-05-05 13:30:00,69.37,69.43,69.36,69.39,97128.0,59.4546,59.5061,59.4461,59.4718,97128.0
2016-05-05 13:35:00,69.39,69.41,69.36,69.4,37667.0,59.4718,59.4889,59.4461,59.4803,37667.0
2016-05-05 13:40:00,69.39,69.46,69.39,69.43,20245.0,59.4718,59.5318,59.4718,59.5061,20245.0
2016-05-05 13:45:00,69.43,69.45,69.41,69.42,38264.0,59.5061,59.5232,59.4889,59.4975,38264.0
2016-05-05 13:50:00,69.42,69.46,69.4,69.4,31093.0,59.4975,59.5318,59.4803,59.4803,31093.0
2016-05-05 13:55:00,69.4,69.41,69.37,69.4,51863.0,59.4803,59.4889,59.4546,59.4803,51863.0
2016-05-05 14:00:00,69.41,69.45,69.36,69.45,60616.0,59.4889,59.5232,59.4461,59.5232,60616.0
2016-05-05 14:05:00,69.45,69.5,69.43,69.5,54410.0,59.5232,59.566,59.5061,59.566,54410.0
2016-05-05 14:10:00,69.5,69.51,69.47,69.48,77920.0,59.566,59.5746,59.5403,59.5489,77920.0
2016-05-05 14:15:00,69.48,69.51,69.43,69.43,64882.0,59.5489,59.5746,59.5061,59.5061,64882.0
2016-05-05 14:20:00,69.44,69.51,69.44,69.49,74903.0,59.5146,59.5746,59.5146,59.5575,74903.0
2016-05-05 14:25:00,69.49,69.49,69.45,69.48,58397.0,59.5575,59.5575,59.5232,59.5489,58397.0
2016-05-05 14:30:00,69.48,69.5,69.45,69.47,46602.0,59.5489,59.566,59.5232,59.5403,46602.0
2016-05-05 14:35:00,69.48,69.48,69.44,69.46,43620.0,59.5489,59.5489,59.5146,59.5318,43620.0
2016-05-05 14:40:00,69.45,69.56,69.44,69.56,78574.0,59.5232,59.6175,59.5146,59.6175,78574.0
2016-05-05 14:45:00,69.56,69.6,69.55,69.56,46039.0,59.6175,59.6518,59.6089,59.6175,46039.0
2016-05-05 14:50:00,69.56,69.58,69.52,69.52,47637.0,59.6175,59.6346,59.5832,59.5832,47637.0
2016-05-05 14:55:00,69.51,69.55,69.47,69.47,44856.0,59.5746,59.6089,59.5403,59.5403,44856.0
2016-05-05 15:00:00,69.47,69.5,69.42,69.42,52540.0,59.5403,59.566,59.4975,59.4975,52540.0
2016-05-05 15:05:00,69.43,69.46,69.4,69.45,39016.0,59.5061,59.5318,59.4803,59.5232,39016.0
2016-05-05 15:10:00,69.45,69.52,69.44,69.49,72281.0,59.5232,59.5832,59.5146,59.5575,72281.0
2016-05-05 15:15:00,69.5,69.53,69.45,69.52,68691.0,59.566,59.5918,59.5232,59.5832,68691.0
2016-05-05 15:20:00,69.51,69.59,69.51,69.58,77585.0,59.5746,59.6432,59.5746,59.6346,77585.0
2016-05-05 15:25:00,69.58,69.59,69.52,69.55,155491.0,59.6346,59.6432,59.5832,59.6089,155491.0
2016-05-05 15:30:00,69.55,69.58,69.52,69.56,166749.0,59.6089,59.6346,59.5832,59.6175,166749.0
2016-05-05 15:35:00,69.56,69.58,69.5,69.53,38453.0,59.6175,59.6346,59.566,59.5918,38453.0
2016-05-05 15:40:00,69.54,69.61,69.52,69.6,248205.0,59.6003,59.6603,59.5832,59.6518,248205.0
2016-05-05 15:45:00,69.6,69.62,69.54,69.55,153856.0,59.6518,59.6689,59.6003,59.6089,153856.0
2016-05-05 15:50:00,69.55,69.56,69.51,69.52,159941.0,59.6089,59.6175,59.5746,59.5832,159941.0
2016-05-05 15:55:00,69.52,69.62,69.51,69.62,966948.0,59.5832,59.6689,59.5746,59.6689,966948.0
2016-05-06 09:30:00,69.34,69.34,69.16,69.21,216390.0,59.4289,59.4289,59.2746,59.3175,216390.0
2016-05-06 09:35:00,69.21,69.36,69.16,69.34,219828.0,59.3175,59.4461,59.2746,59.4289,219828.0
2016-05-06 09:40:00,69.35,69.54,69.35,69.46,462374.0,59.4375,59.6003,59.4375,59.5318,462374.0
2016-05-06 09:45:00,69.46,69.46,69.29,69.29,264604.0,59.5318,59.5318,59.3861,59.3861,264604.0
2016-05-06 09:50:00,69.28,69.38,69.25,69.27,338835.0,59.3775,59.4632,59.3518,59.3689,338835.0
2016-05-06 09:55:00,69.28,69.28,69.12,69.17,77301.0,59.3775,59.3775,59.2404,59.2832,77301.0
2016-05-06 10:00:00,69.18,69.3,69.13,69.28,91309.0,59.2918,59.3946,59.2489,59.3775,91309.0
2016-05-06 10:05:00,69.29,69.39,69.26,69.39,88046.0,59.3861,59.4718,59.3604,59.4718,88046.0
2016-05-06 10:10:00,69.39,69.39,69.21,69.21,40832.0,59.4718,59.4718,59.3175,59.3175,40832.0
2016-05-06 10:15:00,69.2,69.27,69.18,69.18,79329.0,59.3089,59.3689,59.2918,59.2918,79329.0
2016-05-06 10:20:00,69.18,69.18,69.02,69.06,324182.0,59.2918,59.2918,59.1547,59.1889,324182.0
2016-05-06 10:25:00,69.06,69.09,69.02,69.08,70254.0,59.1889,59.2147,59.1547,59.2061,70254.0
2016-05-06 10:30:00,69.07,69.07,68.94,68.95,121927.0,59.1975,59.1975,59.0861,59.0947,121927.0
2016-05-06 10:35:00,68.95,68.95,68.8,68.85,151849.0,59.0947,59.0947,58.9661,59.009,151849.0
2016-05-06 10:40:00,68.85,68.88,68.76,68.77,317248.0,59.009,59.0347,58.9318,58.9404,317248.0
2016-05-06 10:45:00,68.77,68.77,68.69,68.72,443738.0,58.9404,58.9404,58.8718,58.8975,443738.0
2016-05-06 10:50:00,68.71,68.78,68.69,68.75,133963.0,58.889,58.949,58.8718,58.9233,133963.0
2016-05-06 10:55:00,68.75,68.77,68.72,68.75,83988.0,58.9233,58.9404,58.8975,58.9233,83988.0
2016-05-06 11:00:00,68.75,68.83,68.73,68.81,80757.0,58.9233,58.9918,58.9061,58.9747,80757.0
2016-05-06 11:05:00,68.81,68.81,68.75,68.75,53551.0,58.9747,58.9747,58.9233,58.9233,53551.0
2016-05-06 11:10:00,68.76,68.8,68.75,68.79,53633.0,58.9318,58.9661,58.9233,58.9575,53633.0
2016-05-06 11:15:00,68.78,68.86,68.77,68.83,92967.0,58.949,59.0175,58.9404,58.9918,92967.0
2016-05-06 11:20:00,68.84,68.93,68.82,68.9,153598.0,59.0004,59.0775,58.9832,59.0518,153598.0
2016-05-06 11:25:00,68.9,68.92,68.87,68.89,219271.0,59.0518,59.069,59.0261,59.0432,219271.0
2016-05-06 11:30:00,68.89,68.89,68.84,68.84,49633.0,59.0432,59.0432,59.0004,59.0004,49633.0
2016-05-06 11:35:00,68.84,68.86,68.81,68.83,59251.0,59.0004,59.0175,58.9747,58.9918,59251.0
2016-05-06 11:40:00,68.84,68.84,68.78,68.78,36647.0,59.0004,59.0004,58.949,58.949,36647.0
2016-05-06 11:45:00,68.78,68.78,68.7,68.71,80034.0,58.949,58.949,58.8804,58.889,80034.0
2016-05-06 11:50:00,68.71,68.72,68.69,68.72,35898.0,58.889,58.8975,58.8718,58.8975,35898.0
2016-05-06 11:55:00,68.72,68.75,68.71,68.72,472404.0,58.8975,58.9233,58.889,58.8975,472404.0
2016-05-06 12:00:00,68.73,68.74,68.65,68.65,69257.0,58.9061,58.9147,58.8375,58.8375,69257.0
2016-05-06 12:05:00,68.66,68.69,68.63,68.65,83081.0,58.8461,58.8718,58.8204,58.8375,83081.0
2016-05-06 12:10:00,68.65,68.71,68.64,68.7,302444.0,58.8375,58.889,58.829,58.8804,302444.0
2016-05-06 12:15:00,68.7,68.7,68.61,68.65,112714.0,58.8804,58.8804,58.8033,58.8375,112714.0
2016-05-06 12:20:00,68.65,68.71,68.63,68.7,36635.0,58.8375,58.889,58.8204,58.8804,36635.0
2016-05-06 12:25:00,68.7,68.71,68.67,68.69,32029.0,58.8804,58.889,58.8547,58.8718,32029.0
2016-05-06 12:30:00,68.7,68.71,68.66,68.7,50975.0,58.8804,58.889,58.8461,58.8804,50975.0
2016-05-06 12:35:00,68.7,68.75,68.66,68.75,53855.0,58.8804,58.9233,58.8461,58.9233,53855.0
2016-05-06 12:40:00,68.75,68.79,68.72,68.78,113615.0,58.9233,58.9575,58.8975,58.949,113615.0
2016-05-06 12:45:00,68.77,68.78,68.71,68.76,89389.0,58.9404,58.949,58.889,58.9318,89389.0
2016-05-06 12:50:00,68.77,68.77,68.73,68.76,27963.0,58.9404,58.9404,58.9061,58.9318,27963.0
2016-05-06 12:55:00,68.76,68.88,68.76,68.86,63533.0,58.9318,59.0347,58.9318,59.0175,63533.0
2016-05-06 13:00:00,68.87,68.89,68.84,68.86,45948.0,59.0261,59.0432,59.0004,59.0175,45948.0
2016-05-06 13:05:00,68.86,68.96,68.86,68.91,54353.0,59.0175,59.1032,59.0175,59.0604,54353.0
2016-05-06 13:10:00,68.91,68.95,68.89,68.94,134631.0,59.0604,59.0947,59.0432,59.0861,134631.0
2016-05-06 13:15:00,68.94,68.98,68.92,68.95,107667.0,59.0861,59.1204,59.069,59.0947,107667.0
2016-05-06 13:20:00,68.95,68.98,68.91,68.95,88907.0,59.0947,59.1204,59.0604,59.0947,88907.0
2016-05-06 13:25:00,68.95,69.02,68.94,68.96,294679.0,59.0947,59.1547,59.0861,59.1032,294679.0
2016-05-06 13:30:00,68.95,68.97,68.92,68.94,216594.0,59.0947,59.1118,59.069,59.0861,216594.0
2016-05-06 13:35:00,68.95,69.0,68.92,68.97,197996.0,59.0947,59.1375,59.069,59.1118,197996.0
2016-05-06 13:40:00,68.97,68.98,68.93,68.93,75676.0,59.1118,59.1204,59.0775,59.0775,75676.0
2016-05-06 13:45:00,68.94,68.97,68.92,68.92,61295.0,59.0861,59.1118,59.069,59.069,61295.0
2016-05-06 13:50:00,68.91,68.95,68.9,68.94,88174.0,59.0604,59.0947,59.0518,59.0861,88174.0
2016-05-06 13:55:00,68.93,69.07,68.9,69.07,90058.0,59.0775,59.1975,59.0518,59.1975,90058.0
2016-05-06 14:00:00,69.07,69.14,69.05,69.12,681988.0,59.1975,59.2575,59.1804,59.2404,681988.0
2016-05-06 14:05:00,69.13,69.23,69.12,69.22,94424.0,59.2489,59.3346,59.2404,59.3261,94424.0
2016-05-06 14:10:00,69.22,69.23,69.14,69.17,66109.0,59.3261,59.3346,59.2575,59.2832,66109.0
2016-05-06 14:15:00,69.18,69.25,69.18,69.25,328160.0,59.2918,59.3518,59.2918,59.3518,328160.0
2016-05-06 14:20:00,69.24,69.25,69.16,69.17,160648.0,59.3432,59.3518,59.2746,59.2832,160648.0
2016-05-06 14:25:00,69.16,69.22,69.16,69.18,81173.0,59.2746,59.3261,59.2746,59.2918,81173.0
2016-05-06 14:30:00,69.17,69.18,69.13,69.16,82565.0,59.2832,59.2918,59.2489,59.2746,82565.0
2016-05-06 14:35:00,69.16,69.16,69.1,69.14,59124.0,59.2746,59.2746,59.2232,59.2575,59124.0
2016-05-06 14:40:00,69.14,69.18,69.12,69.15,70545.0,59.2575,59.2918,59.2404,59.2661,70545.0
2016-05-06 14:45:00,69.16,69.18,69.1,69.11,97401.0,59.2746,59.2918,59.2232,59.2318,97401.0
2016-05-06 14:50:00,69.1,69.22,69.1,69.21,90768.0,59.2232,59.3261,59.2232,59.3175,90768.0
2016-05-06 14:55:00,69.21,69.21,69.15,69.16,76353.0,59.3175,59.3175,59.2661,59.2746,76353.0
2016-05-06 15:00:00,69.15,69.25,69.14,69.23,147420.0,59.2661,59.3518,59.2575,59.3346,147420.0
2016-05-06 15:05:00,69.23,69.25,69.18,69.19,98551.0,59.3346,59.3518,59.2918,59.3004,98551.0
2016-05-06 15:10:00,69.2,69.23,69.13,69.14,66182.0,59.3089,59.3346,59.2489,59.2575,66182.0
2016-05-06 15:15:00,69.14,69.17,69.11,69.14,95708.0,59.2575,59.2832,59.2318,59.2575,95708.0
2016-05-06 15:20:00,69.14,69.18,69.12,69.17,182424.0,59.2575,59.2918,59.2404,59.2832,182424.0
2016-05-06 15:25:00,69.18,69.2,69.16,69.17,62724.0,59.2918,59.3089,59.2746,59.2832,62724.0
2016-05-06 15:30:00,69.17,69.17,69.08,69.11,73280.0,59.2832,59.2832,59.2061,59.2318,73280.0
2016-05-06 15:35:00,69.11,69.15,69.1,69.1,124809.0,59.2318,59.2661,59.2232,59.2232,124809.0
2016-05-06 15:40:00,69.11,69.11,69.0,69.0,107485.0,59.2318,59.2318,59.1375,59.1375,107485.0
2016-05-06 15:45:00,69.01,69.04,68.99,69.02,194449.0,59.1461,59.1718,59.1289,59.1547,194449.0
2016-05-06 15:50:00,69.02,69.11,69.01,69.1,373448.0,59.1547,59.2318,59.1461,59.2232,373448.0
2016-05-06 15:55:00,69.1,69.18,69.1,69.18,725469.0,59.2232,59.2918,59.2232,59.2918,725469.0
2016-05-09 09:30:00,69.18,69.6,69.15,69.6,413194.0,59.2918,59.6518,59.2661,59.6518,413194.0
2016-05-09 09:35:00,69.6,69.74,69.6,69.7,234809.0,59.6518,59.7717,59.6518,59.7375,234809.0
2016-05-09 09:40:00,69.71,69.87,69.68,69.85,369836.0,59.746,59.8832,59.7203,59.866,369836.0
2016-05-09 09:45:00,69.85,69.95,69.82,69.82,267376.0,59.866,59.9517,59.8403,59.8403,267376.0
2016-05-09 09:50:00,69.83,69.99,69.82,69.96,218855.0,59.8489,59.986,59.8403,59.9603,218855.0
2016-05-09 09:55:00,69.96,69.96,69.85,69.94,84889.0,59.9603,59.9603,59.866,59.9432,84889.0
2016-05-09 10:00:00,69.94,69.98,69.88,69.94,137356.0,59.9432,59.9774,59.8917,59.9432,137356.0
2016-05-09 10:05:00,69.95,69.99,69.9,69.98,135030.0,59.9517,59.986,59.9089,59.9774,135030.0
2016-05-09 10:10:00,69.98,70.04,69.94,69.99,151129.0,59.9774,60.0289,59.9432,59.986,151129.0
2016-05-09 10:15:00,69.99,70.1,69.99,70.0,110445.0,59.986,60.0803,59.986,59.9946,110445.0
2016-05-09 10:20:00,70.0,70.05,69.93,69.94,78208.0,59.9946,60.0374,59.9346,59.9432,78208.0
2016-05-09 10:25:00,69.93,69.94,69.84,69.89,169674.0,59.9346,59.9432,59.8575,59.9003,169674.0
2016-05-09 10:30:00,69.88,69.92,69.82,69.87,73951.0,59.8917,59.926,59.8403,59.8832,73951.0
2016-05-09 10:35:00,69.86,69.93,69.81,69.86,157147.0,59.8746,59.9346,59.8317,59.8746,157147.0
2016-05-09 10:40:00,69.87,69.97,69.85,69.91,226760.0,59.8832,59.9689,59.866,59.9174,226760.0
2016-05-09 10:45:00,69.92,69.97,69.91,69.97,86114.0,59.926,59.9689,59.9174,59.9689,86114.0
2016-05-09 10:50:00,69.97,70.03,69.95,70.0,122800.0,59.9689,60.0203,59.9517,59.9946,122800.0
2016-05-09 10:55:00,70.01,70.08,69.95,70.05,79381.0,60.0032,60.0631,59.9517,60.0374,79381.0
2016-05-09 11:00:00,70.04,70.11,70.02,70.09,69723.0,60.0289,60.0889,60.0117,60.0717,69723.0
2016-05-09 11:05:00,70.08,70.11,70.05,70.06,80832.0,60.0631,60.0889,60.0374,60.046,80832.0
2016-05-09 11:10:00,70.05,70.06,69.91,69.92,164263.0,60.0374,60.046,59.9174,59.926,164263.0
2016-05-09 11:15:00,69.92,69.97,69.92,69.96,89825.0,59.926,59.9689,59.926,59.9603,89825.0
2016-05-09 11:20:00,69.95,70.01,69.93,70.0,70885.0,59.9517,60.0032,59.9346,59.9946,70885.0
2016-05-09 11:25:00,69.99,70.03,69.98,70.01,73549.0,59.986,60.0203,59.9774,60.0032,73549.0
2016-05-09 11:30:00,70.0,70.02,69.96,70.0,83857.0,59.9946,60.0117,59.9603,59.9946,83857.0
2016-05-09 11:35:00,70.0,70.1,69.99,70.09,136521.0,59.9946,60.0803,59.986,60.0717,136521.0
2016-05-09 11:40:00,70.09,70.09,70.04,70.09,80659.0,60.0717,60.0717,60.0289,60.0717,80659.0
2016-05-09 11:45:00,70.09,70.14,70.08,70.09,87785.0,60.0717,60.1146,60.0631,60.0717,87785.0
2016-05-09 11:50:00,70.09,70.12,70.08,70.08,97245.0,60.0717,60.0974,60.0631,60.0631,97245.0
2016-05-09 11:55:00,70.09,70.09,70.04,70.06,38752.0,60.0717,60.0717,60.0289,60.046,38752.0
2016-05-09 12:00:00,70.06,70.08,69.99,70.0,74617.0,60.046,60.0631,59.986,59.9946,74617.0
2016-05-09 12:05:00,70.0,70.06,69.96,69.98,84362.0,59.9946,60.046,59.9603,59.9774,84362.0
2016-05-09 12:10:00,69.98,70.1,69.95,70.06,54016.0,59.9774,60.0803,59.9517,60.046,54016.0
2016-05-09 12:15:00,70.06,70.07,70.0,70.05,60494.0,60.046,60.0546,59.9946,60.0374,60494.0
2016-05-09 12:20:00,70.06,70.09,70.03,70.08,56020.0,60.046,60.0717,60.0203,60.0631,56020.0
2016-05-09 12:25:00,70.08,70.1,70.05,70.06,48519.0,60.0631,60.0803,60.0374,60.046,48519.0
2016-05-09 12:30:00,70.06,70.09,70.06,70.07,29303.0,60.046,60.0717,60.046,60.0546,29303.0
2016-05-09 12:35:00,70.07,70.08,70.01,70.02,62373.0,60.0546,60.0631,60.0032,60.0117,62373.0
2016-05-09 12:40:00,70.03,70.05,69.97,69.98,38926.0,60.0203,60.0374,59.9689,59.9774,38926.0
2016-05-09 12:45:00,69.98,70.03,69.96,69.97,72750.0,59.9774,60.0203,59.9603,59.9689,72750.0
2016-05-09 12:50:00,69.97,70.0,69.94,69.99,135288.0,59.9689,59.9946,59.9432,59.986,135288.0
2016-05-09 12:55:00,69.99,70.02,69.97,70.0,39620.0,59.986,60.0117,59.9689,59.9946,39620.0
2016-05-09 13:00:00,70.0,70.03,69.98,70.03,29237.0,59.9946,60.0203,59.9774,60.0203,29237.0
2016-05-09 13:05:00,70.03,70.03,69.97,70.03,71939.0,60.0203,60.0203,59.9689,60.0203,71939.0
2016-05-09 13:10:00,70.03,70.05,69.99,70.01,61408.0,60.0203,60.0374,59.986,60.0032,61408.0
2016-05-09 13:15:00,70.01,70.05,70.0,70.0,71509.0,60.0032,60.0374,59.9946,59.9946,71509.0
2016-05-09 13:20:00,70.01,70.03,69.99,70.0,30236.0,60.0032,60.0203,59.986,59.9946,30236.0
2016-05-09 13:25:00,70.0,70.02,69.97,70.01,27974.0,59.9946,60.0117,59.9689,60.0032,27974.0
2016-05-09 13:30:00,70.0,70.04,70.0,70.02,56309.0,59.9946,60.0289,59.9946,60.0117,56309.0
2016-05-09 13:35:00,70.01,70.05,70.01,70.02,55494.0,60.0032,60.0374,60.0032,60.0117,55494.0
2016-05-09 13:40:00,70.02,70.08,70.02,70.06,42369.0,60.0117,60.0631,60.0117,60.046,42369.0
2016-05-09 13:45:00,70.06,70.07,70.01,70.04,64565.0,60.046,60.0546,60.0032,60.0289,64565.0
2016-05-09 13:50:00,70.03,70.06,69.98,70.0,90835.0,60.0203,60.046,59.9774,59.9946,90835.0
2016-05-09 13:55:00,69.99,70.0,69.94,69.95,71940.0,59.986,59.9946,59.9432,59.9517,71940.0
2016-05-09 14:00:00,69.95,69.99,69.94,69.95,73797.0,59.9517,59.986,59.9432,59.9517,73797.0
2016-05-09 14:05:00,69.95,70.0,69.92,69.98,85501.0,59.9517,59.9946,59.926,59.9774,85501.0
2016-05-09 14:10:00,69.98,70.03,69.96,70.0,57458.0,59.9774,60.0203,59.9603,59.9946,57458.0
2016-05-09 14:15:00,69.99,70.02,69.96,70.02,35988.0,59.986,60.0117,59.9603,60.0117,35988.0
2016-05-09 14:20:00,70.02,70.05,70.01,70.03,46886.0,60.0117,60.0374,60.0032,60.0203,46886.0
2016-05-09 14:25:00,70.03,70.08,70.03,70.05,72079.0,60.0203,60.0631,60.0203,60.0374,72079.0
2016-05-09 14:30:00,70.05,70.07,70.04,70.05,49549.0,60.0374,60.0546,60.0289,60.0374,49549.0
2016-05-09 14:35:00,70.06,70.1,70.05,70.1,44429.0,60.046,60.0803,60.0374,60.0803,44429.0
2016-05-09 14:40:00,70.09,70.1,70.06,70.09,70017.0,60.0717,60.0803,60.046,60.0717,70017.0
2016-05-09 14:45:00,70.09,70.12,70.08,70.12,33347.0,60.0717,60.0974,60.0631,60.0974,33347.0
2016-05-09 14:50:00,70.12,70.19,70.12,70.16,92275.0,60.0974,60.1574,60.0974,60.1317,92275.0
2016-05-09 14:55:00,70.17,70.18,70.13,70.17,119106.0,60.1403,60.1489,60.106,60.1403,119106.0
2016-05-09 15:00:00,70.17,70.18,70.1,70.14,60690.0,60.1403,60.1489,60.0803,60.1146,60690.0
2016-05-09 15:05:00,70.14,70.16,70.1,70.12,87113.0,60.1146,60.1317,60.0803,60.0974,87113.0
2016-05-09 15:10:00,70.12,70.12,70.08,70.11,100830.0,60.0974,60.0974,60.0631,60.0889,100830.0
2016-05-09 15:15:00,70.1,70.11,70.06,70.09,106823.0,60.0803,60.0889,60.046,60.0717,106823.0
2016-05-09 15:20:00,70.09,70.14,70.08,70.11,73828.0,60.0717,60.1146,60.0631,60.0889,73828.0
2016-05-09 15:25:00,70.11,70.14,70.07,70.07,173488.0,60.0889,60.1146,60.0546,60.0546,173488.0
2016-05-09 15:30:00,70.07,70.1,70.02,70.04,157895.0,60.0546,60.0803,60.0117,60.0289,157895.0
2016-05-09 15:35:00,70.05,70.06,70.02,70.05,105898.0,60.0374,60.046,60.0117,60.0374,105898.0
2016-05-09 15:40:00,70.05,70.12,70.04,70.05,201452.0,60.0374,60.0974,60.0289,60.0374,201452.0
2016-05-09 15:45:00,70.04,70.09,70.03,70.05,176566.0,60.0289,60.0717,60.0203,60.0374,176566.0
2016-05-09 15:50:00,70.05,70.05,69.96,69.96,135925.0,60.0374,60.0374,59.9603,59.9603,135925.0
2016-05-09 15:55:00,69.96,70.0,69.95,69.98,814076.0,59.9603,59.9946,59.9517,59.9774,814076.0
2016-05-10 09:30:00,70.25,70.41,70.23,70.31,351306.0,60.2088,60.346,60.1917,60.2603,351306.0
2016-05-10 09:35:00,70.32,70.4,70.19,70.2,541543.0,60.2688,60.3374,60.1574,60.166,541543.0
2016-05-10 09:40:00,70.2,70.27,70.06,70.21,271535.0,60.166,60.226,60.046,60.1746,271535.0
2016-05-10 09:45:00,70.21,70.23,70.09,70.2,1108388.0,60.1746,60.1917,60.0717,60.166,1108388.0
2016-05-10 09:50:00,70.2,70.22,70.1,70.12,171251.0,60.166,60.1831,60.0803,60.0974,171251.0
2016-05-10 09:55:00,70.11,70.18,70.11,70.16,353331.0,60.0889,60.1489,60.0889,60.1317,353331.0
2016-05-10 10:00:00,70.16,70.18,70.11,70.13,192984.0,60.1317,60.1489,60.0889,60.106,192984.0
2016-05-10 10:05:00,70.13,70.13,70.08,70.08,213999.0,60.106,60.106,60.0631,60.0631,213999.0
2016-05-10 10:10:00,70.08,70.2,70.07,70.18,281726.0,60.0631,60.166,60.0546,60.1489,281726.0
2016-05-10 10:15:00,70.18,70.23,70.16,70.19,146097.0,60.1489,60.1917,60.1317,60.1574,146097.0
2016-05-10 10:20:00,70.19,70.26,70.17,70.23,549448.0,60.1574,60.2174,60.1403,60.1917,549448.0
2016-05-10 10:25:00,70.24,70.28,70.21,70.28,91987.0,60.2003,60.2346,60.1746,60.2346,91987.0
2016-05-10 10:30:00,70.28,70.31,70.23,70.31,99924.0,60.2346,60.2603,60.1917,60.2603,99924.0
2016-05-10 10:35:00,70.3,70.34,70.29,70.3,140659.0,60.2517,60.286,60.2431,60.2517,140659.0
2016-05-10 10:40:00,70.29,70.37,70.28,70.36,89794.0,60.2431,60.3117,60.2346,60.3031,89794.0
2016-05-10 10:45:00,70.36,70.37,70.33,70.37,97039.0,60.3031,60.3117,60.2774,60.3117,97039.0
2016-05-10 10:50:00,70.37,70.37,70.27,70.28,67047.0,60.3117,60.3117,60.226,60.2346,67047.0
2016-05-10 10:55:00,70.28,70.28,70.2,70.26,60238.0,60.2346,60.2346,60.166,60.2174,60238.0
2016-05-10 11:00:00,70.26,70.28,70.21,70.23,142695.0,60.2174,60.2346,60.1746,60.1917,142695.0
2016-05-10 11:05:00,70.22,70.24,70.19,70.23,68829.0,60.1831,60.2003,60.1574,60.1917,68829.0
2016-05-10 11:10:00,70.22,70.25,70.2,70.23,72964.0,60.1831,60.2088,60.166,60.1917,72964.0
2016-05-10 11:15:00,70.22,70.24,70.19,70.22,106060.0,60.1831,60.2003,60.1574,60.1831,106060.0
2016-05-10 11:20:00,70.21,70.28,70.2,70.27,104583.0,60.1746,60.2346,60.166,60.226,104583.0
2016-05-10 11:25:00,70.27,70.29,70.24,70.24,124959.0,60.226,60.2431,60.2003,60.2003,124959.0
2016-05-10 11:30:00,70.24,70.32,70.24,70.32,74520.0,60.2003,60.2688,60.2003,60.2688,74520.0
2016-05-10 11:35:00,70.33,70.33,70.27,70.28,101146.0,60.2774,60.2774,60.226,60.2346,101146.0
2016-05-10 11:40:00,70.27,70.27,70.2,70.22,54976.0,60.226,60.226,60.166,60.1831,54976.0
2016-05-10 11:45:00,70.22,70.26,70.19,70.26,40708.0,60.1831,60.2174,60.1574,60.2174,40708.0
2016-05-10 11:50:00,70.25,70.28,70.24,70.28,52376.0,60.2088,60.2346,60.2003,60.2346,52376.0
2016-05-10 11:55:00,70.28,70.3,70.26,70.3,35794.0,60.2346,60.2517,60.2174,60.2517,35794.0
2016-05-10 12:00:00,70.31,70.33,70.29,70.29,90727.0,60.2603,60.2774,60.2431,60.2431,90727.0
2016-05-10 12:05:00,70.29,70.34,70.28,70.33,46506.0,60.2431,60.286,60.2346,60.2774,46506.0
2016-05-10 12:10:00,70.33,70.34,70.29,70.3,57497.0,60.2774,60.286,60.2431,60.2517,57497.0
2016-05-10 12:15:00,70.3,70.33,70.29,70.29,64697.0,60.2517,60.2774,60.2431,60.2431,64697.0
2016-05-10 12:20:00,70.29,70.32,70.26,70.31,49145.0,60.2431,60.2688,60.2174,60.2603,49145.0
2016-05-10 12:25:00,70.31,70.34,70.29,70.33,162700.0,60.2603,60.286,60.2431,60.2774,162700.0
2016-05-10 12:30:00,70.33,70.35,70.33,70.34,37416.0,60.2774,60.2946,60.2774,60.286,37416.0
2016-05-10 12:35:00,70.33,70.36,70.32,70.32,33387.0,60.2774,60.3031,60.2688,60.2688,33387.0
2016-05-10 12:40:00,70.33,70.33,70.29,70.31,107136.0,60.2774,60.2774,60.2431,60.2603,107136.0
2016-05-10 12:45:00,70.3,70.33,70.29,70.31,72073.0,60.2517,60.2774,60.2431,60.2603,72073.0
2016-05-10 12:50:00,70.32,70.36,70.31,70.34,43251.0,60.2688,60.3031,60.2603,60.286,43251.0
2016-05-10 12:55:00,70.35,70.36,70.31,70.34,50320.0,60.2946,60.3031,60.2603,60.286,50320.0
2016-05-10 13:00:00,70.34,70.36,70.3,70.31,38226.0,60.286,60.3031,60.2517,60.2603,38226.0
2016-05-10 13:05:00,70.31,70.34,70.28,70.28,55672.0,60.2603,60.286,60.2346,60.2346,55672.0
2016-05-10 13:10:00,70.29,70.31,70.26,70.28,40306.0,60.2431,60.2603,60.2174,60.2346,40306.0
2016-05-10 13:15:00,70.28,70.32,70.27,70.31,46586.0,60.2346,60.2688,60.226,60.2603,46586.0
2016-05-10 13:20:00,70.31,70.32,70.27,70.28,42389.0,60.2603,60.2688,60.226,60.2346,42389.0
2016-05-10 13:25:00,70.27,70.28,70.22,70.26,63292.0,60.226,60.2346,60.1831,60.2174,63292.0
2016-05-10 13:30:00,70.26,70.29,70.24,70.27,43373.0,60.2174,60.2431,60.2003,60.226,43373.0
2016-05-10 13:35:00,70.27,70.32,70.25,70.28,44938.0,60.226,60.2688,60.2088,60.2346,44938.0
2016-05-10 13:40:00,70.28,70.32,70.27,70.32,59662.0,60.2346,60.2688,60.226,60.2688,59662.0
2016-05-10 13:45:00,70.32,70.37,70.3,70.36,56204.0,60.2688,60.3117,60.2517,60.3031,56204.0
2016-05-10 13:50:00,70.35,70.39,70.35,70.39,86267.0,60.2946,60.3288,60.2946,60.3288,86267.0
2016-05-10 13:55:00,70.39,70.4,70.36,70.37,109231.0,60.3288,60.3374,60.3031,60.3117,109231.0
2016-05-10 14:00:00,70.37,70.38,70.34,70.34,49418.0,60.3117,60.3203,60.286,60.286,49418.0
2016-05-10 14:05:00,70.34,70.37,70.33,70.34,61492.0,60.286,60.3117,60.2774,60.286,61492.0
2016-05-10 14:10:00,70.34,70.37,70.34,70.35,24543.0,60.286,60.3117,60.286,60.2946,24543.0
2016-05-10 14:15:00,70.34,70.37,70.34,70.36,52533.0,60.286,60.3117,60.286,60.3031,52533.0
2016-05-10 14:20:00,70.36,70.38,70.34,70.38,29698.0,60.3031,60.3203,60.286,60.3203,29698.0
2016-05-10 14:25:00,70.39,70.41,70.37,70.4,42578.0,60.3288,60.346,60.3117,60.3374,42578.0
2016-05-10 14:30:00,70.39,70.42,70.38,70.4,36508.0,60.3288,60.3545,60.3203,60.3374,36508.0
2016-05-10 14:35:00,70.4,70.42,70.39,70.41,32811.0,60.3374,60.3545,60.3288,60.346,32811.0
2016-05-10 14:40:00,70.41,70.45,70.4,70.43,45354.0,60.346,60.3803,60.3374,60.3631,45354.0
2016-05-10 14:45:00,70.44,70.46,70.41,70.42,42377.0,60.3717,60.3888,60.346,60.3545,42377.0
2016-05-10 14:50:00,70.42,70.45,70.4,70.45,48223.0,60.3545,60.3803,60.3374,60.3803,48223.0
2016-05-10 14:55:00,70.44,70.46,70.43,70.43,188803.0,60.3717,60.3888,60.3631,60.3631,188803.0
2016-05-10 15:00:00,70.42,70.5,70.42,70.5,64306.0,60.3545,60.4231,60.3545,60.4231,64306.0
2016-05-10 15:05:00,70.5,70.51,70.48,70.51,74250.0,60.4231,60.4317,60.406,60.4317,74250.0
2016-05-10 15:10:00,70.51,70.53,70.48,70.48,192438.0,60.4317,60.4488,60.406,60.406,192438.0
2016-05-10 15:15:00,70.48,70.49,70.43,70.44,120021.0,60.406,60.4145,60.3631,60.3717,120021.0
2016-05-10 15:20:00,70.44,70.5,70.43,70.47,221653.0,60.3717,60.4231,60.3631,60.3974,221653.0
2016-05-10 15:25:00,70.48,70.54,70.48,70.5,104521.0,60.406,60.4574,60.406,60.4231,104521.0
2016-05-10 15:30:00,70.5,70.51,70.46,70.47,146177.0,60.4231,60.4317,60.3888,60.3974,146177.0
2016-05-10 15:35:00,70.47,70.48,70.45,70.47,67151.0,60.3974,60.406,60.3803,60.3974,67151.0
2016-05-10 15:40:00,70.47,70.55,70.46,70.53,138699.0,60.3974,60.466,60.3888,60.4488,138699.0
2016-05-10 15:45:00,70.53,70.55,70.5,70.51,117295.0,60.4488,60.466,60.4231,60.4317,117295.0
2016-05-10 15:50:00,70.51,70.54,70.5,70.51,204906.0,60.4317,60.4574,60.4231,60.4317,204906.0
2016-05-10 15:55:00,70.52,70.57,70.51,70.55,877470.0,60.4403,60.4831,60.4317,60.466,877470.0
2016-05-11 09:30:00,70.45,70.56,70.44,70.51,159365.0,60.3803,60.4745,60.3717,60.4317,159365.0
2016-05-11 09:35:00,70.5,70.5,70.38,70.47,108251.0,60.4231,60.4231,60.3203,60.3974,108251.0
2016-05-11 09:40:00,70.48,70.52,70.44,70.49,174685.0,60.406,60.4403,60.3717,60.4145,174685.0
2016-05-11 09:45:00,70.5,70.54,70.47,70.54,64854.0,60.4231,60.4574,60.3974,60.4574,64854.0
2016-05-11 09:50:00,70.54,70.63,70.53,70.58,88074.0,60.4574,60.5345,60.4488,60.4917,88074.0
2016-05-11 09:55:00,70.59,70.6,70.51,70.53,50777.0,60.5003,60.5088,60.4317,60.4488,50777.0
2016-05-11 10:00:00,70.53,70.55,70.49,70.53,66080.0,60.4488,60.466,60.4145,60.4488,66080.0
2016-05-11 10:05:00,70.53,70.61,70.52,70.56,69346.0,60.4488,60.5174,60.4403,60.4745,69346.0
2016-05-11 10:10:00,70.56,70.62,70.52,70.61,63183.0,60.4745,60.526,60.4403,60.5174,63183.0
2016-05-11 10:15:00,70.61,70.62,70.56,70.56,94452.0,60.5174,60.526,60.4745,60.4745,94452.0
2016-05-11 10:20:00,70.57,70.59,70.51,70.54,59140.0,60.4831,60.5003,60.4317,60.4574,59140.0
2016-05-11 10:25:00,70.55,70.56,70.47,70.51,84855.0,60.466,60.4745,60.3974,60.4317,84855.0
2016-05-11 10:30:00,70.52,70.61,70.5,70.59,209047.0,60.4403,60.5174,60.4231,60.5003,209047.0
2016-05-11 10:35:00,70.59,70.63,70.52,70.54,68629.0,60.5003,60.5345,60.4403,60.4574,68629.0
2016-05-11 10:40:00,70.54,70.56,70.48,70.5,34427.0,60.4574,60.4745,60.406,60.4231,34427.0
2016-05-11 10:45:00,70.5,70.53,70.49,70.49,49309.0,60.4231,60.4488,60.4145,60.4145,49309.0
2016-05-11 10:50:00,70.49,70.49,70.42,70.43,65334.0,60.4145,60.4145,60.3545,60.3631,65334.0
2016-05-11 10:55:00,70.42,70.45,70.4,70.4,109017.0,60.3545,60.3803,60.3374,60.3374,109017.0
2016-05-11 11:00:00,70.39,70.39,70.28,70.32,74640.0,60.3288,60.3288,60.2346,60.2688,74640.0
2016-05-11 11:05:00,70.31,70.34,70.26,70.34,69755.0,60.2603,60.286,60.2174,60.286,69755.0
2016-05-11 11:10:00,70.34,70.39,70.33,70.38,21029.0,60.286,60.3288,60.2774,60.3203,21029.0
2016-05-11 11:15:00,70.37,70.42,70.36,70.42,37597.0,60.3117,60.3545,60.3031,60.3545,37597.0
2016-05-11 11:20:00,70.41,70.44,70.39,70.39,13304.0,60.346,60.3717,60.3288,60.3288,13304.0
2016-05-11 11:25:00,70.4,70.41,70.34,70.34,108111.0,60.3374,60.346,60.286,60.286,108111.0
2016-05-11 11:30:00,70.34,70.36,70.3,70.35,55955.0,60.286,60.3031,60.2517,60.2946,55955.0
2016-05-11 11:35:00,70.35,70.4,70.34,70.35,67128.0,60.2946,60.3374,60.286,60.2946,67128.0
2016-05-11 11:40:00,70.34,70.4,70.33,70.4,26167.0,60.286,60.3374,60.2774,60.3374,26167.0
2016-05-11 11:45:00,70.39,70.4,70.36,70.37,50347.0,60.3288,60.3374,60.3031,60.3117,50347.0
2016-05-11 11:50:00,70.38,70.4,70.33,70.37,28628.0,60.3203,60.3374,60.2774,60.3117,28628.0
2016-05-11 11:55:00,70.37,70.38,70.28,70.3,38547.0,60.3117,60.3203,60.2346,60.2517,38547.0
2016-05-11 12:00:00,70.29,70.33,70.24,70.28,52157.0,60.2431,60.2774,60.2003,60.2346,52157.0
2016-05-11 12:05:00,70.28,70.33,70.27,70.32,64175.0,60.2346,60.2774,60.226,60.2688,64175.0
2016-05-11 12:10:00,70.32,70.32,70.27,70.28,36384.0,60.2688,60.2688,60.226,60.2346,36384.0
2016-05-11 12:15:00,70.27,70.29,70.25,70.25,50673.0,60.226,60.2431,60.2088,60.2088,50673.0
2016-05-11 12:20:00,70.26,70.27,70.21,70.22,21498.0,60.2174,60.226,60.1746,60.1831,21498.0
2016-05-11 12:25:00,70.22,70.24,70.22,70.22,18453.0,60.1831,60.2003,60.1831,60.1831,18453.0
2016-05-11 12:30:00,70.21,70.26,70.2,70.25,21842.0,60.1746,60.2174,60.166,60.2088,21842.0
2016-05-11 12:35:00,70.25,70.31,70.24,70.3,54168.0,60.2088,60.2603,60.2003,60.2517,54168.0
2016-05-11 12:40:00,70.3,70.32,70.28,70.31,296109.0,60.2517,60.2688,60.2346,60.2603,296109.0
2016-05-11 12:45:00,70.3,70.3,70.24,70.24,96193.0,60.2517,60.2517,60.2003,60.2003,96193.0
2016-05-11 12:50:00,70.24,70.24,70.2,70.21,88983.0,60.2003,60.2003,60.166,60.1746,88983.0
2016-05-11 12:55:00,70.2,70.23,70.18,70.22,33784.0,60.166,60.1917,60.1489,60.1831,33784.0
2016-05-11 13:00:00,70.22,70.23,70.17,70.18,19610.0,60.1831,60.1917,60.1403,60.1489,19610.0
2016-05-11 13:05:00,70.19,70.2,70.17,70.17,27862.0,60.1574,60.166,60.1403,60.1403,27862.0
2016-05-11 13:10:00,70.17,70.2,70.15,70.16,17881.0,60.1403,60.166,60.1231,60.1317,17881.0
2016-05-11 13:15:00,70.16,70.16,70.14,70.14,22469.0,60.1317,60.1317,60.1146,60.1146,22469.0
2016-05-11 13:20:00,70.14,70.15,70.08,70.09,25583.0,60.1146,60.1231,60.0631,60.0717,25583.0
2016-05-11 13:25:00,70.09,70.12,70.07,70.12,27060.0,60.0717,60.0974,60.0546,60.0974,27060.0
2016-05-11 13:30:00,70.12,70.18,70.12,70.17,17860.0,60.0974,60.1489,60.0974,60.1403,17860.0
2016-05-11 13:35:00,70.17,70.17,70.12,70.13,51047.0,60.1403,60.1403,60.0974,60.106,51047.0
2016-05-11 13:40:00,70.13,70.13,70.07,70.08,38996.0,60.106,60.106,60.0546,60.0631,38996.0
2016-05-11 13:45:00,70.08,70.12,70.08,70.09,62782.0,60.0631,60.0974,60.0631,60.0717,62782.0
2016-05-11 13:50:00,70.09,70.09,70.02,70.03,42232.0,60.0717,60.0717,60.0117,60.0203,42232.0
2016-05-11 13:55:00,70.04,70.08,70.04,70.04,20341.0,60.0289,60.0631,60.0289,60.0289,20341.0
2016-05-11 14:00:00,70.03,70.04,69.98,70.01,118899.0,60.0203,60.0289,59.9774,60.0032,118899.0
2016-05-11 14:05:00,70.01,70.01,69.96,69.96,81752.0,60.0032,60.0032,59.9603,59.9603,81752.0
2016-05-11 14:10:00,69.96,69.97,69.92,69.92,28224.0,59.9603,59.9689,59.926,59.926,28224.0
2016-05-11 14:15:00,69.92,69.92,69.85,69.86,120507.0,59.926,59.926,59.866,59.8746,120507.0
2016-05-11 14:20:00,69.86,69.91,69.84,69.89,31743.0,59.8746,59.9174,59.8575,59.9003,31743.0
2016-05-11 14:25:00,69.89,69.9,69.86,69.9,42515.0,59.9003,59.9089,59.8746,59.9089,42515.0
2016-05-11 14:30:00,69.89,69.9,69.85,69.89,123479.0,59.9003,59.9089,59.866,59.9003,123479.0
2016-05-11 14:35:00,69.89,69.97,69.89,69.94,85787.0,59.9003,59.9689,59.9003,59.9432,85787.0
2016-05-11 14:40:00,69.95,69.95,69.91,69.92,53474.0,59.9517,59.9517,59.9174,59.926,53474.0
2016-05-11 14:45:00,69.91,69.91,69.85,69.9,44952.0,59.9174,59.9174,59.866,59.9089,44952.0
2016-05-11 14:50:00,69.9,69.92,69.89,69.9,40966.0,59.9089,59.926,59.9003,59.9089,40966.0
2016-05-11 14:55:00,69.9,69.91,69.88,69.89,37652.0,59.9089,59.9174,59.8917,59.9003,37652.0
2016-05-11 15:00:00,69.9,69.91,69.87,69.87,114876.0,59.9089,59.9174,59.8832,59.8832,114876.0
2016-05-11 15:05:00,69.87,69.93,69.87,69.92,91694.0,59.8832,59.9346,59.8832,59.926,91694.0
2016-05-11 15:10:00,69.91,69.94,69.9,69.91,62612.0,59.9174,59.9432,59.9089,59.9174,62612.0
2016-05-11 15:15:00,69.91,69.95,69.9,69.91,79787.0,59.9174,59.9517,59.9089,59.9174,79787.0
2016-05-11 15:20:00,69.9,69.92,69.88,69.91,86260.0,59.9089,59.926,59.8917,59.9174,86260.0
2016-05-11 15:25:00,69.92,69.94,69.89,69.89,87451.0,59.926,59.9432,59.9003,59.9003,87451.0
2016-05-11 15:30:00,69.91,69.94,69.89,69.94,100433.0,59.9174,59.9432,59.9003,59.9432,100433.0
2016-05-11 15:35:00,69.94,69.94,69.86,69.86,186613.0,59.9432,59.9432,59.8746,59.8746,186613.0
2016-05-11 15:40:00,69.87,69.87,69.8,69.81,152268.0,59.8832,59.8832,59.8232,59.8317,152268.0
2016-05-11 15:45:00,69.82,69.85,69.81,69.82,144179.0,59.8403,59.866,59.8317,59.8403,144179.0
2016-05-11 15:50:00,69.81,69.82,69.73,69.74,166193.0,59.8317,59.8403,59.7632,59.7717,166193.0
2016-05-11 15:55:00,69.73,69.78,69.7,69.73,1017731.0,59.7632,59.806,59.7375,59.7632,1017731.0
2016-05-12 09:30:00,69.86,70.07,69.79,69.84,254236.0,59.8746,60.0546,59.8146,59.8575,254236.0
2016-05-12 09:35:00,69.83,69.83,69.6,69.63,458797.0,59.8489,59.8489,59.6518,59.6775,458797.0
2016-05-12 09:40:00,69.63,69.65,69.5,69.6,355481.0,59.6775,59.6946,59.566,59.6518,355481.0
2016-05-12 09:45:00,69.59,69.6,69.49,69.55,255359.0,59.6432,59.6518,59.5575,59.6089,255359.0
2016-05-12 09:50:00,69.55,69.64,69.52,69.53,155184.0,59.6089,59.686,59.5832,59.5918,155184.0
2016-05-12 09:55:00,69.53,69.56,69.41,69.41,113082.0,59.5918,59.6175,59.4889,59.4889,113082.0
2016-05-12 10:00:00,69.41,69.49,69.36,69.45,72742.0,59.4889,59.5575,59.4461,59.5232,72742.0
2016-05-12 10:05:00,69.44,69.48,69.39,69.48,114659.0,59.5146,59.5489,59.4718,59.5489,114659.0
2016-05-12 10:10:00,69.47,69.59,69.47,69.56,121422.0,59.5403,59.6432,59.5403,59.6175,121422.0
2016-05-12 10:15:00,69.55,69.56,69.43,69.47,187222.0,59.6089,59.6175,59.5061,59.5403,187222.0
2016-05-12 10:20:00,69.47,69.5,69.44,69.48,74659.0,59.5403,59.566,59.5146,59.5489,74659.0
2016-05-12 10:25:00,69.49,69.6,69.47,69.5,171101.0,59.5575,59.6518,59.5403,59.566,171101.0
2016-05-12 10:30:00,69.5,69.53,69.47,69.49,150597.0,59.566,59.5918,59.5403,59.5575,150597.0
2016-05-12 10:35:00,69.5,69.56,69.46,69.52,112112.0,59.566,59.6175,59.5318,59.5832,112112.0
2016-05-12 10:40:00,69.51,69.51,69.34,69.34,183165.0,59.5746,59.5746,59.4289,59.4289,183165.0
2016-05-12 10:45:00,69.34,69.38,69.3,69.31,93247.0,59.4289,59.4632,59.3946,59.4032,93247.0
2016-05-12 10:50:00,69.3,69.36,69.28,69.31,159218.0,59.3946,59.4461,59.3775,59.4032,159218.0
2016-05-12 10:55:00,69.31,69.36,69.28,69.33,46099.0,59.4032,59.4461,59.3775,59.4203,46099.0
2016-05-12 11:00:00,69.34,69.37,69.23,69.24,156828.0,59.4289,59.4546,59.3346,59.3432,156828.0
2016-05-12 11:05:00,69.24,69.24,69.16,69.17,210496.0,59.3432,59.3432,59.2746,59.2832,210496.0
2016-05-12 11:10:00,69.17,69.22,69.15,69.21,228630.0,59.2832,59.3261,59.2661,59.3175,228630.0
2016-05-12 11:15:00,69.22,69.22,69.12,69.19,193992.0,59.3261,59.3261,59.2404,59.3004,193992.0
2016-05-12 11:20:00,69.2,69.23,69.18,69.23,150314.0,59.3089,59.3346,59.2918,59.3346,150314.0
2016-05-12 11:25:00,69.23,69.3,69.23,69.28,74980.0,59.3346,59.3946,59.3346,59.3775,74980.0
2016-05-12 11:30:00,69.28,69.29,69.25,69.27,52435.0,59.3775,59.3861,59.3518,59.3689,52435.0
2016-05-12 11:35:00,69.28,69.3,69.23,69.24,122427.0,59.3775,59.3946,59.3346,59.3432,122427.0
2016-05-12 11:40:00,69.24,69.25,69.18,69.2,130017.0,59.3432,59.3518,59.2918,59.3089,130017.0
2016-05-12 11:45:00,69.19,69.22,69.14,69.15,55798.0,59.3004,59.3261,59.2575,59.2661,55798.0
2016-05-12 11:50:00,69.16,69.17,69.12,69.13,78429.0,59.2746,59.2832,59.2404,59.2489,78429.0
2016-05-12 11:55:00,69.13,69.13,69.08,69.12,121852.0,59.2489,59.2489,59.2061,59.2404,121852.0
2016-05-12 12:00:00,69.12,69.12,69.05,69.1,172654.0,59.2404,59.2404,59.1804,59.2232,172654.0
2016-05-12 12:05:00,69.1,69.17,69.1,69.17,48807.0,59.2232,59.2832,59.2232,59.2832,48807.0
2016-05-12 12:10:00,69.16,69.17,69.1,69.12,104465.0,59.2746,59.2832,59.2232,59.2404,104465.0
2016-05-12 12:15:00,69.13,69.14,69.05,69.08,63318.0,59.2489,59.2575,59.1804,59.2061,63318.0
2016-05-12 12:20:00,69.08,69.1,69.07,69.08,52314.0,59.2061,59.2232,59.1975,59.2061,52314.0
2016-05-12 12:25:00,69.08,69.09,69.06,69.08,52064.0,59.2061,59.2147,59.1889,59.2061,52064.0
2016-05-12 12:30:00,69.08,69.08,69.02,69.03,77403.0,59.2061,59.2061,59.1547,59.1632,77403.0
2016-05-12 12:35:00,69.03,69.03,68.96,68.98,102801.0,59.1632,59.1632,59.1032,59.1204,102801.0
2016-05-12 12:40:00,68.98,69.08,68.98,69.07,46264.0,59.1204,59.2061,59.1204,59.1975,46264.0
2016-05-12 12:45:00,69.07,69.14,69.06,69.14,90228.0,59.1975,59.2575,59.1889,59.2575,90228.0
2016-05-12 12:50:00,69.15,69.16,69.05,69.05,78303.0,59.2661,59.2746,59.1804,59.1804,78303.0
2016-05-12 12:55:00,69.06,69.14,69.05,69.13,51606.0,59.1889,59.2575,59.1804,59.2489,51606.0
2016-05-12 13:00:00,69.14,69.18,69.12,69.13,98400.0,59.2575,59.2918,59.2404,59.2489,98400.0
2016-05-12 13:05:00,69.12,69.18,69.12,69.16,39505.0,59.2404,59.2918,59.2404,59.2746,39505.0
2016-05-12 13:10:00,69.16,69.16,69.08,69.14,40457.0,59.2746,59.2746,59.2061,59.2575,40457.0
2016-05-12 13:15:00,69.13,69.14,69.09,69.09,30604.0,59.2489,59.2575,59.2147,59.2147,30604.0
2016-05-12 13:20:00,69.09,69.13,69.09,69.11,93960.0,59.2147,59.2489,59.2147,59.2318,93960.0
2016-05-12 13:25:00,69.11,69.15,69.07,69.09,80082.0,59.2318,59.2661,59.1975,59.2147,80082.0
2016-05-12 13:30:00,69.09,69.1,69.04,69.05,83382.0,59.2147,59.2232,59.1718,59.1804,83382.0
2016-05-12 13:35:00,69.05,69.05,68.92,68.92,240364.0,59.1804,59.1804,59.069,59.069,240364.0
2016-05-12 13:40:00,68.92,68.97,68.9,68.95,99851.0,59.069,59.1118,59.0518,59.0947,99851.0
2016-05-12 13:45:00,68.95,69.05,68.94,69.03,46776.0,59.0947,59.1804,59.0861,59.1632,46776.0
2016-05-12 13:50:00,69.03,69.04,68.99,69.01,34433.0,59.1632,59.1718,59.1289,59.1461,34433.0
2016-05-12 13:55:00,69.02,69.12,69.02,69.11,77428.0,59.1547,59.2404,59.1547,59.2318,77428.0
2016-05-12 14:00:00,69.11,69.17,69.11,69.15,103319.0,59.2318,59.2832,59.2318,59.2661,103319.0
2016-05-12 14:05:00,69.16,69.21,69.15,69.18,106422.0,59.2746,59.3175,59.2661,59.2918,106422.0
2016-05-12 14:10:00,69.19,69.34,69.19,69.33,265617.0,59.3004,59.4289,59.3004,59.4203,265617.0
2016-05-12 14:15:00,69.33,69.35,69.3,69.35,41146.0,59.4203,59.4375,59.3946,59.4375,41146.0
2016-05-12 14:20:00,69.36,69.38,69.29,69.3,88316.0,59.4461,59.4632,59.3861,59.3946,88316.0
2016-05-12 14:25:00,69.29,69.36,69.29,69.35,53466.0,59.3861,59.4461,59.3861,59.4375,53466.0
2016-05-12 14:30:00,69.34,69.35,69.29,69.31,111696.0,59.4289,59.4375,59.3861,59.4032,111696.0
2016-05-12 14:35:00,69.31,69.37,69.31,69.35,38505.0,59.4032,59.4546,59.4032,59.4375,38505.0
2016-05-12 14:40:00,69.34,69.35,69.28,69.31,48645.0,59.4289,59.4375,59.3775,59.4032,48645.0
2016-05-12 14:45:00,69.3,69.49,69.29,69.48,67957.0,59.3946,59.5575,59.3861,59.5489,67957.0
2016-05-12 14:50:00,69.48,69.54,69.47,69.51,92687.0,59.5489,59.6003,59.5403,59.5746,92687.0
2016-05-12 14:55:00,69.51,69.52,69.46,69.47,56759.0,59.5746,59.5832,59.5318,59.5403,56759.0
2016-05-12 15:00:00,69.47,69.47,69.42,69.42,80287.0,59.5403,59.5403,59.4975,59.4975,80287.0
2016-05-12 15:05:00,69.43,69.45,69.4,69.41,71369.0,59.5061,59.5232,59.4803,59.4889,71369.0
2016-05-12 15:10:00,69.41,69.45,69.41,69.43,49695.0,59.4889,59.5232,59.4889,59.5061,49695.0
2016-05-12 15:15:00,69.44,69.46,69.38,69.4,97447.0,59.5146,59.5318,59.4632,59.4803,97447.0
2016-05-12 15:20:00,69.39,69.41,69.37,69.38,69843.0,59.4718,59.4889,59.4546,59.4632,69843.0
2016-05-12 15:25:00,69.38,69.4,69.35,69.4,81699.0,59.4632,59.4803,59.4375,59.4803,81699.0
2016-05-12 15:30:00,69.39,69.41,69.36,69.37,203330.0,59.4718,59.4889,59.4461,59.4546,203330.0
2016-05-12 15:35:00,69.37,69.41,69.35,69.4,82187.0,59.4546,59.4889,59.4375,59.4803,82187.0
2016-05-12 15:40:00,69.4,69.45,69.39,69.4,169752.0,59.4803,59.5232,59.4718,59.4803,169752.0
2016-05-12 15:45:00,69.4,69.41,69.36,69.39,149448.0,59.4803,59.4889,59.4461,59.4718,149448.0
2016-05-12 15:50:00,69.39,69.39,69.28,69.31,213656.0,59.4718,59.4718,59.3775,59.4032,213656.0
2016-05-12 15:55:00,69.3,69.33,69.23,69.33,763452.0,59.3946,59.4203,59.3346,59.4203,763452.0
2016-05-13 09:30:00,69.22,69.35,69.17,69.23,283682.0,59.3261,59.4375,59.2832,59.3346,283682.0
2016-05-13 09:35:00,69.23,69.53,69.22,69.53,173455.0,59.3346,59.5918,59.3261,59.5918,173455.0
2016-05-13 09:40:00,69.53,69.58,69.43,69.55,269463.0,59.5918,59.6346,59.5061,59.6089,269463.0
2016-05-13 09:45:00,69.55,69.67,69.51,69.51,227686.0,59.6089,59.7118,59.5746,59.5746,227686.0
2016-05-13 09:50:00,69.51,69.52,69.32,69.33,157677.0,59.5746,59.5832,59.4118,59.4203,157677.0
2016-05-13 09:55:00,69.32,69.45,69.32,69.39,109386.0,59.4118,59.5232,59.4118,59.4718,109386.0
2016-05-13 10:00:00,69.4,69.59,69.35,69.57,182496.0,59.4803,59.6432,59.4375,59.626,182496.0
2016-05-13 10:05:00,69.56,69.62,69.39,69.4,77447.0,59.6175,59.6689,59.4718,59.4803,77447.0
2016-05-13 10:10:00,69.39,69.44,69.3,69.39,104683.0,59.4718,59.5146,59.3946,59.4718,104683.0
2016-05-13 10:15:00,69.38,69.49,69.33,69.48,58092.0,59.4632,59.5575,59.4203,59.5489,58092.0
2016-05-13 10:20:00,69.48,69.52,69.38,69.46,122317.0,59.5489,59.5832,59.4632,59.5318,122317.0
2016-05-13 10:25:00,69.46,69.53,69.44,69.44,65193.0,59.5318,59.5918,59.5146,59.5146,65193.0
2016-05-13 10:30:00,69.43,69.49,69.37,69.47,150764.0,59.5061,59.5575,59.4546,59.5403,150764.0
2016-05-13 10:35:00,69.48,69.53,69.4,69.41,122480.0,59.5489,59.5918,59.4803,59.4889,122480.0
2016-05-13 10:40:00,69.41,69.46,69.29,69.35,187481.0,59.4889,59.5318,59.3861,59.4375,187481.0
2016-05-13 10:45:00,69.34,69.38,69.3,69.33,85850.0,59.4289,59.4632,59.3946,59.4203,85850.0
2016-05-13 10:50:00,69.33,69.47,69.29,69.34,212829.0,59.4203,59.5403,59.3861,59.4289,212829.0
2016-05-13 10:55:00,69.34,69.34,69.24,69.32,168170.0,59.4289,59.4289,59.3432,59.4118,168170.0
2016-05-13 11:00:00,69.32,69.41,69.25,69.31,186362.0,59.4118,59.4889,59.3518,59.4032,186362.0
2016-05-13 11:05:00,69.31,69.4,69.31,69.38,126920.0,59.4032,59.4803,59.4032,59.4632,126920.0
2016-05-13 11:10:00,69.38,69.45,69.33,69.33,134110.0,59.4632,59.5232,59.4203,59.4203,134110.0
2016-05-13 11:15:00,69.33,69.4,69.3,69.4,277725.0,59.4203,59.4803,59.3946,59.4803,277725.0
2016-05-13 11:20:00,69.41,69.45,69.38,69.44,136595.0,59.4889,59.5232,59.4632,59.5146,136595.0
2016-05-13 11:25:00,69.45,69.57,69.44,69.53,145071.0,59.5232,59.626,59.5146,59.5918,145071.0
2016-05-13 11:30:00,69.54,69.59,69.52,69.58,50547.0,59.6003,59.6432,59.5832,59.6346,50547.0
2016-05-13 11:35:00,69.58,69.58,69.51,69.53,108463.0,59.6346,59.6346,59.5746,59.5918,108463.0
2016-05-13 11:40:00,69.53,69.53,69.48,69.5,95250.0,59.5918,59.5918,59.5489,59.566,95250.0
2016-05-13 11:45:00,69.49,69.56,69.49,69.52,114145.0,59.5575,59.6175,59.5575,59.5832,114145.0
2016-05-13 11:50:00,69.51,69.56,69.47,69.54,52059.0,59.5746,59.6175,59.5403,59.6003,52059.0
2016-05-13 11:55:00,69.54,69.56,69.48,69.48,46997.0,59.6003,59.6175,59.5489,59.5489,46997.0
2016-05-13 12:00:00,69.48,69.5,69.45,69.45,38459.0,59.5489,59.566,59.5232,59.5232,38459.0
2016-05-13 12:05:00,69.44,69.5,69.43,69.45,39600.0,59.5146,59.566,59.5061,59.5232,39600.0
2016-05-13 12:10:00,69.46,69.47,69.41,69.44,34585.0,59.5318,59.5403,59.4889,59.5146,34585.0
2016-05-13 12:15:00,69.44,69.5,69.41,69.49,52979.0,59.5146,59.566,59.4889,59.5575,52979.0
2016-05-13 12:20:00,69.48,69.49,69.45,69.48,64029.0,59.5489,59.5575,59.5232,59.5489,64029.0
2016-05-13 12:25:00,69.48,69.51,69.46,69.48,40522.0,59.5489,59.5746,59.5318,59.5489,40522.0
2016-05-13 12:30:00,69.47,69.53,69.46,69.49,39015.0,59.5403,59.5918,59.5318,59.5575,39015.0
2016-05-13 12:35:00,69.5,69.55,69.48,69.52,102324.0,59.566,59.6089,59.5489,59.5832,102324.0
2016-05-13 12:40:00,69.51,69.51,69.39,69.41,58295.0,59.5746,59.5746,59.4718,59.4889,58295.0
2016-05-13 12:45:00,69.4,69.49,69.38,69.47,87778.0,59.4803,59.5575,59.4632,59.5403,87778.0
2016-05-13 12:50:00,69.47,69.48,69.4,69.41,36489.0,59.5403,59.5489,59.4803,59.4889,36489.0
2016-05-13 12:55:00,69.41,69.45,69.37,69.38,59486.0,59.4889,59.5232,59.4546,59.4632,59486.0
2016-05-13 13:00:00,69.38,69.44,69.36,69.44,41790.0,59.4632,59.5146,59.4461,59.5146,41790.0
2016-05-13 13:05:00,69.44,69.47,69.39,69.47,52682.0,59.5146,59.5403,59.4718,59.5403,52682.0
2016-05-13 13:10:00,69.47,69.47,69.43,69.46,66926.0,59.5403,59.5403,59.5061,59.5318,66926.0
2016-05-13 13:15:00,69.44,69.46,69.41,69.43,61497.0,59.5146,59.5318,59.4889,59.5061,61497.0
2016-05-13 13:20:00,69.43,69.47,69.38,69.4,104600.0,59.5061,59.5403,59.4632,59.4803,104600.0
2016-05-13 13:25:00,69.4,69.43,69.37,69.41,98604.0,59.4803,59.5061,59.4546,59.4889,98604.0
2016-05-13 13:30:00,69.4,69.45,69.39,69.41,46687.0,59.4803,59.5232,59.4718,59.4889,46687.0
2016-05-13 13:35:00,69.42,69.42,69.33,69.33,102895.0,59.4975,59.4975,59.4203,59.4203,102895.0
2016-05-13 13:40:00,69.32,69.33,69.28,69.32,62661.0,59.4118,59.4203,59.3775,59.4118,62661.0
2016-05-13 13:45:00,69.33,69.34,69.28,69.29,207114.0,59.4203,59.4289,59.3775,59.3861,207114.0
2016-05-13 13:50:00,69.28,69.29,69.21,69.24,139963.0,59.3775,59.3861,59.3175,59.3432,139963.0
2016-05-13 13:55:00,69.24,69.27,69.23,69.25,148179.0,59.3432,59.3689,59.3346,59.3518,148179.0
2016-05-13 14:00:00,69.26,69.31,69.21,69.29,186136.0,59.3604,59.4032,59.3175,59.3861,186136.0
2016-05-13 14:05:00,69.29,69.29,69.24,69.27,148434.0,59.3861,59.3861,59.3432,59.3689,148434.0
2016-05-13 14:10:00,69.26,69.29,69.24,69.28,82017.0,59.3604,59.3861,59.3432,59.3775,82017.0
2016-05-13 14:15:00,69.28,69.3,69.22,69.24,156987.0,59.3775,59.3946,59.3261,59.3432,156987.0
2016-05-13 14:20:00,69.24,69.24,69.12,69.17,143782.0,59.3432,59.3432,59.2404,59.2832,143782.0
2016-05-13 14:25:00,69.17,69.21,69.13,69.21,170899.0,59.2832,59.3175,59.2489,59.3175,170899.0
2016-05-13 14:30:00,69.2,69.22,69.13,69.19,138167.0,59.3089,59.3261,59.2489,59.3004,138167.0
2016-05-13 14:35:00,69.19,69.22,69.13,69.15,129031.0,59.3004,59.3261,59.2489,59.2661,129031.0
2016-05-13 14:40:00,69.15,69.19,69.09,69.19,79154.0,59.2661,59.3004,59.2147,59.3004,79154.0
2016-05-13 14:45:00,69.18,69.2,69.14,69.16,166976.0,59.2918,59.3089,59.2575,59.2746,166976.0
2016-05-13 14:50:00,69.15,69.15,69.08,69.11,81927.0,59.2661,59.2661,59.2061,59.2318,81927.0
2016-05-13 14:55:00,69.11,69.2,69.08,69.17,115007.0,59.2318,59.3089,59.2061,59.2832,115007.0
2016-05-13 15:00:00,69.17,69.18,69.13,69.18,128071.0,59.2832,59.2918,59.2489,59.2918,128071.0
2016-05-13 15:05:00,69.18,69.2,69.13,69.15,193154.0,59.2918,59.3089,59.2489,59.2661,193154.0
2016-05-13 15:10:00,69.15,69.18,69.13,69.17,228933.0,59.2661,59.2918,59.2489,59.2832,228933.0
2016-05-13 15:15:00,69.18,69.25,69.17,69.23,137280.0,59.2918,59.3518,59.2832,59.3346,137280.0
2016-05-13 15:20:00,69.23,69.29,69.21,69.23,327374.0,59.3346,59.3861,59.3175,59.3346,327374.0
2016-05-13 15:25:00,69.24,69.25,69.2,69.22,72765.0,59.3432,59.3518,59.3089,59.3261,72765.0
2016-05-13 15:30:00,69.22,69.26,69.19,69.23,140444.0,59.3261,59.3604,59.3004,59.3346,140444.0
2016-05-13 15:35:00,69.23,69.28,69.22,69.24,100270.0,59.3346,59.3775,59.3261,59.3432,100270.0
2016-05-13 15:40:00,69.25,69.3,69.23,69.25,199443.0,59.3518,59.3946,59.3346,59.3518,199443.0
2016-05-13 15:45:00,69.25,69.25,69.18,69.24,204705.0,59.3518,59.3518,59.2918,59.3432,204705.0
2016-05-13 15:50:00,69.23,69.24,69.16,69.17,369155.0,59.3346,59.3432,59.2746,59.2832,369155.0
2016-05-13 15:55:00,69.17,69.2,69.15,69.17,858318.0,59.2832,59.3089,59.2661,59.2832,858318.0
2016-05-16 09:30:00,69.15,69.37,69.11,69.37,280740.0,59.2661,59.4546,59.2318,59.4546,280740.0
2016-05-16 09:35:00,69.37,69.45,69.32,69.41,183305.0,59.4546,59.5232,59.4118,59.4889,183305.0
2016-05-16 09:40:00,69.42,69.43,69.3,69.36,160761.0,59.4975,59.5061,59.3946,59.4461,160761.0
2016-05-16 09:45:00,69.37,69.45,69.32,69.42,215940.0,59.4546,59.5232,59.4118,59.4975,215940.0
2016-05-16 09:50:00,69.43,69.47,69.32,69.4,185504.0,59.5061,59.5403,59.4118,59.4803,185504.0
2016-05-16 09:55:00,69.4,69.46,69.34,69.44,127453.0,59.4803,59.5318,59.4289,59.5146,127453.0
2016-05-16 10:00:00,69.45,69.48,69.38,69.48,85210.0,59.5232,59.5489,59.4632,59.5489,85210.0
2016-05-16 10:05:00,69.48,69.53,69.42,69.43,87768.0,59.5489,59.5918,59.4975,59.5061,87768.0
2016-05-16 10:10:00,69.44,69.5,69.43,69.45,122026.0,59.5146,59.566,59.5061,59.5232,122026.0
2016-05-16 10:15:00,69.45,69.47,69.38,69.41,108273.0,59.5232,59.5403,59.4632,59.4889,108273.0
2016-05-16 10:20:00,69.42,69.51,69.39,69.51,123301.0,59.4975,59.5746,59.4718,59.5746,123301.0
2016-05-16 10:25:00,69.51,69.6,69.51,69.55,100188.0,59.5746,59.6518,59.5746,59.6089,100188.0
2016-05-16 10:30:00,69.56,69.64,69.55,69.63,32216.0,59.6175,59.686,59.6089,59.6775,32216.0
2016-05-16 10:35:00,69.64,69.7,69.63,69.64,120832.0,59.686,59.7375,59.6775,59.686,120832.0
2016-05-16 10:40:00,69.65,69.65,69.58,69.58,83507.0,59.6946,59.6946,59.6346,59.6346,83507.0
2016-05-16 10:45:00,69.58,69.68,69.56,69.66,143790.0,59.6346,59.7203,59.6175,59.7032,143790.0
2016-05-16 10:50:00,69.66,69.69,69.62,69.68,87002.0,59.7032,59.7289,59.6689,59.7203,87002.0
2016-05-16 10:55:00,69.68,69.74,69.68,69.7,98956.0,59.7203,59.7717,59.7203,59.7375,98956.0
2016-05-16 11:00:00,69.71,69.8,69.7,69.76,124994.0,59.746,59.8232,59.7375,59.7889,124994.0
2016-05-16 11:05:00,69.76,69.78,69.73,69.73,54694.0,59.7889,59.806,59.7632,59.7632,54694.0
2016-05-16 11:10:00,69.73,69.79,69.72,69.78,54206.0,59.7632,59.8146,59.7546,59.806,54206.0
2016-05-16 11:15:00,69.77,69.78,69.72,69.74,34787.0,59.7975,59.806,59.7546,59.7717,34787.0
2016-05-16 11:20:00,69.75,69.77,69.73,69.74,89634.0,59.7803,59.7975,59.7632,59.7717,89634.0
2016-05-16 11:25:00,69.73,69.79,69.72,69.77,72402.0,59.7632,59.8146,59.7546,59.7975,72402.0
2016-05-16 11:30:00,69.78,69.84,69.76,69.77,42566.0,59.806,59.8575,59.7889,59.7975,42566.0
2016-05-16 11:35:00,69.77,69.81,69.76,69.81,29522.0,59.7975,59.8317,59.7889,59.8317,29522.0
2016-05-16 11:40:00,69.81,69.88,69.8,69.87,42872.0,59.8317,59.8917,59.8232,59.8832,42872.0
2016-05-16 11:45:00,69.87,69.95,69.87,69.93,63272.0,59.8832,59.9517,59.8832,59.9346,63272.0
2016-05-16 11:50:00,69.94,69.97,69.93,69.94,46303.0,59.9432,59.9689,59.9346,59.9432,46303.0
2016-05-16 11:55:00,69.94,69.99,69.93,69.99,39796.0,59.9432,59.986,59.9346,59.986,39796.0
2016-05-16 12:00:00,69.99,69.99,69.9,69.91,65297.0,59.986,59.986,59.9089,59.9174,65297.0
2016-05-16 12:05:00,69.91,69.96,69.9,69.94,32373.0,59.9174,59.9603,59.9089,59.9432,32373.0
2016-05-16 12:10:00,69.94,69.97,69.92,69.95,42533.0,59.9432,59.9689,59.926,59.9517,42533.0
2016-05-16 12:15:00,69.95,69.97,69.89,69.9,70641.0,59.9517,59.9689,59.9003,59.9089,70641.0
2016-05-16 12:20:00,69.91,69.96,69.9,69.91,149322.0,59.9174,59.9603,59.9089,59.9174,149322.0
2016-05-16 12:25:00,69.89,69.94,69.86,69.88,94464.0,59.9003,59.9432,59.8746,59.8917,94464.0
2016-05-16 12:30:00,69.87,69.91,69.86,69.87,37065.0,59.8832,59.9174,59.8746,59.8832,37065.0
2016-05-16 12:35:00,69.87,69.92,69.86,69.89,35189.0,59.8832,59.926,59.8746,59.9003,35189.0
2016-05-16 12:40:00,69.89,69.93,69.86,69.92,84856.0,59.9003,59.9346,59.8746,59.926,84856.0
2016-05-16 12:45:00,69.93,69.95,69.9,69.93,43609.0,59.9346,59.9517,59.9089,59.9346,43609.0
2016-05-16 12:50:00,69.93,69.98,69.92,69.95,20028.0,59.9346,59.9774,59.926,59.9517,20028.0
2016-05-16 12:55:00,69.95,70.0,69.95,69.96,33444.0,59.9517,59.9946,59.9517,59.9603,33444.0
2016-05-16 13:00:00,69.97,70.01,69.96,70.0,30712.0,59.9689,60.0032,59.9603,59.9946,30712.0
2016-05-16 13:05:00,70.0,70.01,69.96,69.97,44688.0,59.9946,60.0032,59.9603,59.9689,44688.0
2016-05-16 13:10:00,69.97,70.01,69.97,69.98,49577.0,59.9689,60.0032,59.9689,59.9774,49577.0
2016-05-16 13:15:00,69.98,70.02,69.98,70.02,106499.0,59.9774,60.0117,59.9774,60.0117,106499.0
2016-05-16 13:20:00,70.01,70.02,69.98,70.0,99362.0,60.0032,60.0117,59.9774,59.9946,99362.0
2016-05-16 13:25:00,70.0,70.04,70.0,70.03,46599.0,59.9946,60.0289,59.9946,60.0203,46599.0
2016-05-16 13:30:00,70.02,70.04,69.98,69.99,85793.0,60.0117,60.0289,59.9774,59.986,85793.0
2016-05-16 13:35:00,70.0,70.01,69.96,69.96,36814.0,59.9946,60.0032,59.9603,59.9603,36814.0
2016-05-16 13:40:00,69.97,69.99,69.93,69.93,43262.0,59.9689,59.986,59.9346,59.9346,43262.0
2016-05-16 13:45:00,69.92,69.99,69.92,69.99,47160.0,59.926,59.986,59.926,59.986,47160.0
2016-05-16 13:50:00,69.99,70.0,69.94,69.94,42319.0,59.986,59.9946,59.9432,59.9432,42319.0
2016-05-16 13:55:00,69.93,70.0,69.93,69.97,37471.0,59.9346,59.9946,59.9346,59.9689,37471.0
2016-05-16 14:00:00,69.98,70.07,69.96,70.04,33556.0,59.9774,60.0546,59.9603,60.0289,33556.0
2016-05-16 14:05:00,70.06,70.07,70.03,70.07,26324.0,60.046,60.0546,60.0203,60.0546,26324.0
2016-05-16 14:10:00,70.07,70.14,70.06,70.12,46052.0,60.0546,60.1146,60.046,60.0974,46052.0
2016-05-16 14:15:00,70.13,70.15,70.09,70.12,84420.0,60.106,60.1231,60.0717,60.0974,84420.0
2016-05-16 14:20:00,70.12,70.15,70.12,70.13,38017.0,60.0974,60.1231,60.0974,60.106,38017.0
2016-05-16 14:25:00,70.13,70.18,70.11,70.16,31594.0,60.106,60.1489,60.0889,60.1317,31594.0
2016-05-16 14:30:00,70.16,70.18,70.14,70.16,78286.0,60.1317,60.1489,60.1146,60.1317,78286.0
2016-05-16 14:35:00,70.16,70.17,70.11,70.12,54921.0,60.1317,60.1403,60.0889,60.0974,54921.0
2016-05-16 14:40:00,70.13,70.16,70.11,70.12,48933.0,60.106,60.1317,60.0889,60.0974,48933.0
2016-05-16 14:45:00,70.12,70.15,70.09,70.12,68597.0,60.0974,60.1231,60.0717,60.0974,68597.0
2016-05-16 14:50:00,70.12,70.17,70.11,70.16,32536.0,60.0974,60.1403,60.0889,60.1317,32536.0
2016-05-16 14:55:00,70.16,70.22,70.16,70.2,46431.0,60.1317,60.1831,60.1317,60.166,46431.0
2016-05-16 15:00:00,70.2,70.23,70.18,70.2,112660.0,60.166,60.1917,60.1489,60.166,112660.0
2016-05-16 15:05:00,70.2,70.23,70.18,70.22,75170.0,60.166,60.1917,60.1489,60.1831,75170.0
2016-05-16 15:10:00,70.21,70.21,70.14,70.14,64652.0,60.1746,60.1746,60.1146,60.1146,64652.0
2016-05-16 15:15:00,70.15,70.2,70.15,70.18,75727.0,60.1231,60.166,60.1231,60.1489,75727.0
2016-05-16 15:20:00,70.18,70.22,70.17,70.2,81832.0,60.1489,60.1831,60.1403,60.166,81832.0
2016-05-16 15:25:00,70.21,70.22,70.16,70.16,84288.0,60.1746,60.1831,60.1317,60.1317,84288.0
2016-05-16 15:30:00,70.17,70.17,70.1,70.13,185552.0,60.1403,60.1403,60.0803,60.106,185552.0
2016-05-16 15:35:00,70.13,70.17,70.11,70.15,125801.0,60.106,60.1403,60.0889,60.1231,125801.0
2016-05-16 15:40:00,70.15,70.17,70.12,70.15,142693.0,60.1231,60.1403,60.0974,60.1231,142693.0
2016-05-16 15:45:00,70.15,70.18,70.11,70.18,184364.0,60.1231,60.1489,60.0889,60.1489,184364.0
2016-05-16 15:50:00,70.17,70.18,70.1,70.13,186114.0,60.1403,60.1489,60.0803,60.106,186114.0
2016-05-16 15:55:00,70.13,70.2,70.1,70.13,1073797.0,60.106,60.166,60.0803,60.106,1073797.0
2016-05-17 09:30:00,69.95,70.11,69.94,70.06,188320.0,59.9517,60.0889,59.9432,60.046,188320.0
2016-05-17 09:35:00,70.05,70.13,69.97,69.98,224719.0,60.0374,60.106,59.9689,59.9774,224719.0
2016-05-17 09:40:00,69.97,70.07,69.89,69.91,332750.0,59.9689,60.0546,59.9003,59.9174,332750.0
2016-05-17 09:45:00,69.91,69.94,69.84,69.94,194092.0,59.9174,59.9432,59.8575,59.9432,194092.0
2016-05-17 09:50:00,69.93,70.03,69.79,69.81,225087.0,59.9346,60.0203,59.8146,59.8317,225087.0
2016-05-17 09:55:00,69.81,69.81,69.58,69.63,345500.0,59.8317,59.8317,59.6346,59.6775,345500.0
2016-05-17 10:00:00,69.62,69.63,69.47,69.54,307113.0,59.6689,59.6775,59.5403,59.6003,307113.0
2016-05-17 10:05:00,69.55,69.63,69.5,69.6,162522.0,59.6089,59.6775,59.566,59.6518,162522.0
2016-05-17 10:10:00,69.6,69.64,69.54,69.57,122461.0,59.6518,59.686,59.6003,59.626,122461.0
2016-05-17 10:15:00,69.56,69.67,69.53,69.63,356798.0,59.6175,59.7118,59.5918,59.6775,356798.0
2016-05-17 10:20:00,69.64,69.73,69.58,69.61,271323.0,59.686,59.7632,59.6346,59.6603,271323.0
2016-05-17 10:25:00,69.61,69.65,69.54,69.62,130843.0,59.6603,59.6946,59.6003,59.6689,130843.0
2016-05-17 10:30:00,69.61,69.63,69.54,69.61,398806.0,59.6603,59.6775,59.6003,59.6603,398806.0
2016-05-17 10:35:00,69.61,69.65,69.54,69.65,263205.0,59.6603,59.6946,59.6003,59.6946,263205.0
2016-05-17 10:40:00,69.65,69.69,69.63,69.68,203220.0,59.6946,59.7289,59.6775,59.7203,203220.0
2016-05-17 10:45:00,69.67,69.72,69.65,69.68,224493.0,59.7118,59.7546,59.6946,59.7203,224493.0
2016-05-17 10:50:00,69.67,69.78,69.66,69.78,142068.0,59.7118,59.806,59.7032,59.806,142068.0
2016-05-17 10:55:00,69.78,69.8,69.73,69.74,92970.0,59.806,59.8232,59.7632,59.7717,92970.0
2016-05-17 11:00:00,69.73,69.75,69.67,69.69,356608.0,59.7632,59.7803,59.7118,59.7289,356608.0
2016-05-17 11:05:00,69.7,69.7,69.61,69.62,91260.0,59.7375,59.7375,59.6603,59.6689,91260.0
2016-05-17 11:10:00,69.63,69.66,69.62,69.65,48969.0,59.6775,59.7032,59.6689,59.6946,48969.0
2016-05-17 11:15:00,69.65,69.76,69.64,69.73,114288.0,59.6946,59.7889,59.686,59.7632,114288.0
2016-05-17 11:20:00,69.73,69.79,69.73,69.79,71435.0,59.7632,59.8146,59.7632,59.8146,71435.0
2016-05-17 11:25:00,69.79,69.8,69.69,69.7,54072.0,59.8146,59.8232,59.7289,59.7375,54072.0
2016-05-17 11:30:00,69.71,69.77,69.7,69.74,38227.0,59.746,59.7975,59.7375,59.7717,38227.0
2016-05-17 11:35:00,69.73,69.75,69.71,69.74,38120.0,59.7632,59.7803,59.746,59.7717,38120.0
2016-05-17 11:40:00,69.75,69.77,69.69,69.73,32402.0,59.7803,59.7975,59.7289,59.7632,32402.0
2016-05-17 11:45:00,69.73,69.79,69.73,69.79,25854.0,59.7632,59.8146,59.7632,59.8146,25854.0
2016-05-17 11:50:00,69.8,69.82,69.77,69.77,149574.0,59.8232,59.8403,59.7975,59.7975,149574.0
2016-05-17 11:55:00,69.78,69.8,69.73,69.73,44135.0,59.806,59.8232,59.7632,59.7632,44135.0
2016-05-17 12:00:00,69.73,69.75,69.71,69.73,24251.0,59.7632,59.7803,59.746,59.7632,24251.0
2016-05-17 12:05:00,69.73,69.75,69.69,69.71,21323.0,59.7632,59.7803,59.7289,59.746,21323.0
2016-05-17 12:10:00,69.72,69.72,69.67,69.68,25488.0,59.7546,59.7546,59.7118,59.7203,25488.0
2016-05-17 12:15:00,69.67,69.67,69.61,69.62,67689.0,59.7118,59.7118,59.6603,59.6689,67689.0
2016-05-17 12:20:00,69.62,69.63,69.57,69.57,19226.0,59.6689,59.6775,59.626,59.626,19226.0
2016-05-17 12:25:00,69.57,69.61,69.56,69.61,14921.0,59.626,59.6603,59.6175,59.6603,14921.0
2016-05-17 12:30:00,69.61,69.61,69.56,69.6,28921.0,59.6603,59.6603,59.6175,59.6518,28921.0
2016-05-17 12:35:00,69.6,69.65,69.58,69.63,19987.0,59.6518,59.6946,59.6346,59.6775,19987.0
2016-05-17 12:40:00,69.63,69.64,69.57,69.58,14187.0,59.6775,59.686,59.626,59.6346,14187.0
2016-05-17 12:45:00,69.57,69.58,69.53,69.55,37626.0,59.626,59.6346,59.5918,59.6089,37626.0
2016-05-17 12:50:00,69.55,69.56,69.51,69.53,47747.0,59.6089,59.6175,59.5746,59.5918,47747.0
2016-05-17 12:55:00,69.52,69.52,69.47,69.5,200898.0,59.5832,59.5832,59.5403,59.566,200898.0
2016-05-17 13:00:00,69.51,69.53,69.49,69.5,100048.0,59.5746,59.5918,59.5575,59.566,100048.0
2016-05-17 13:05:00,69.5,69.54,69.5,69.52,81723.0,59.566,59.6003,59.566,59.5832,81723.0
2016-05-17 13:10:00,69.52,69.53,69.49,69.51,47877.0,59.5832,59.5918,59.5575,59.5746,47877.0
2016-05-17 13:15:00,69.51,69.51,69.44,69.48,113327.0,59.5746,59.5746,59.5146,59.5489,113327.0
2016-05-17 13:20:00,69.48,69.49,69.44,69.45,45498.0,59.5489,59.5575,59.5146,59.5232,45498.0
2016-05-17 13:25:00,69.45,69.48,69.44,69.48,18202.0,59.5232,59.5489,59.5146,59.5489,18202.0
2016-05-17 13:30:00,69.48,69.55,69.47,69.53,26619.0,59.5489,59.6089,59.5403,59.5918,26619.0
2016-05-17 13:35:00,69.53,69.57,69.53,69.53,27682.0,59.5918,59.626,59.5918,59.5918,27682.0
2016-05-17 13:40:00,69.53,69.57,69.53,69.55,82413.0,59.5918,59.626,59.5918,59.6089,82413.0
2016-05-17 13:45:00,69.55,69.58,69.54,69.57,82648.0,59.6089,59.6346,59.6003,59.626,82648.0
2016-05-17 13:50:00,69.57,69.57,69.53,69.54,37652.0,59.626,59.626,59.5918,59.6003,37652.0
2016-05-17 13:55:00,69.55,69.56,69.41,69.41,132255.0,59.6089,59.6175,59.4889,59.4889,132255.0
2016-05-17 14:00:00,69.4,69.42,69.37,69.4,55091.0,59.4803,59.4975,59.4546,59.4803,55091.0
2016-05-17 14:05:00,69.4,69.4,69.34,69.34,37318.0,59.4803,59.4803,59.4289,59.4289,37318.0
2016-05-17 14:10:00,69.33,69.36,69.3,69.35,67927.0,59.4203,59.4461,59.3946,59.4375,67927.0
2016-05-17 14:15:00,69.36,69.37,69.25,69.26,73756.0,59.4461,59.4546,59.3518,59.3604,73756.0
2016-05-17 14:20:00,69.26,69.26,69.16,69.17,90338.0,59.3604,59.3604,59.2746,59.2832,90338.0
2016-05-17 14:25:00,69.17,69.18,69.1,69.18,130342.0,59.2832,59.2918,59.2232,59.2918,130342.0
2016-05-17 14:30:00,69.17,69.2,69.13,69.15,162242.0,59.2832,59.3089,59.2489,59.2661,162242.0
2016-05-17 14:35:00,69.15,69.19,69.14,69.17,88397.0,59.2661,59.3004,59.2575,59.2832,88397.0
2016-05-17 14:40:00,69.18,69.21,69.16,69.21,289855.0,59.2918,59.3175,59.2746,59.3175,289855.0
2016-05-17 14:45:00,69.21,69.24,69.2,69.21,137173.0,59.3175,59.3432,59.3089,59.3175,137173.0
2016-05-17 14:50:00,69.2,69.22,69.17,69.2,57311.0,59.3089,59.3261,59.2832,59.3089,57311.0
2016-05-17 14:55:00,69.19,69.27,69.15,69.25,86889.0,59.3004,59.3689,59.2661,59.3518,86889.0
2016-05-17 15:00:00,69.25,69.26,69.21,69.24,88001.0,59.3518,59.3604,59.3175,59.3432,88001.0
2016-05-17 15:05:00,69.24,69.33,69.23,69.3,157406.0,59.3432,59.4203,59.3346,59.3946,157406.0
2016-05-17 15:10:00,69.31,69.32,69.25,69.27,120933.0,59.4032,59.4118,59.3518,59.3689,120933.0
2016-05-17 15:15:00,69.27,69.27,69.2,69.2,167459.0,59.3689,59.3689,59.3089,59.3089,167459.0
2016-05-17 15:20:00,69.2,69.23,69.18,69.21,57821.0,59.3089,59.3346,59.2918,59.3175,57821.0
2016-05-17 15:25:00,69.2,69.21,69.11,69.18,77278.0,59.3089,59.3175,59.2318,59.2918,77278.0
2016-05-17 15:30:00,69.18,69.23,69.16,69.22,169238.0,59.2918,59.3346,59.2746,59.3261,169238.0
2016-05-17 15:35:00,69.22,69.31,69.21,69.3,172123.0,59.3261,59.4032,59.3175,59.3946,172123.0
2016-05-17 15:40:00,69.31,69.31,69.22,69.26,112566.0,59.4032,59.4032,59.3261,59.3604,112566.0
2016-05-17 15:45:00,69.27,69.32,69.25,69.29,203118.0,59.3689,59.4118,59.3518,59.3861,203118.0
2016-05-17 15:50:00,69.29,69.33,69.26,69.33,233375.0,59.3861,59.4203,59.3604,59.4203,233375.0
2016-05-17 15:55:00,69.33,69.4,69.3,69.38,1117847.0,59.4203,59.4803,59.3946,59.4632,1117847.0
2016-05-18 09:30:00,69.24,69.33,69.17,69.27,208915.0,59.3432,59.4203,59.2832,59.3689,208915.0
2016-05-18 09:35:00,69.27,69.39,69.25,69.34,170019.0,59.3689,59.4718,59.3518,59.4289,170019.0
2016-05-18 09:40:00,69.35,69.48,69.34,69.47,187390.0,59.4375,59.5489,59.4289,59.5403,187390.0
2016-05-18 09:45:00,69.48,69.52,69.38,69.39,115929.0,59.5489,59.5832,59.4632,59.4718,115929.0
2016-05-18 09:50:00,69.38,69.5,69.37,69.47,107100.0,59.4632,59.566,59.4546,59.5403,107100.0
2016-05-18 09:55:00,69.47,69.55,69.46,69.53,120499.0,59.5403,59.6089,59.5318,59.5918,120499.0
2016-05-18 10:00:00,69.53,69.54,69.45,69.45,109914.0,59.5918,59.6003,59.5232,59.5232,109914.0
2016-05-18 10:05:00,69.46,69.54,69.43,69.46,72891.0,59.5318,59.6003,59.5061,59.5318,72891.0
2016-05-18 10:10:00,69.46,69.62,69.45,69.61,147124.0,59.5318,59.6689,59.5232,59.6603,147124.0
2016-05-18 10:15:00,69.62,69.66,69.59,69.66,207418.0,59.6689,59.7032,59.6432,59.7032,207418.0
2016-05-18 10:20:00,69.67,69.68,69.61,69.65,65838.0,59.7118,59.7203,59.6603,59.6946,65838.0
2016-05-18 10:25:00,69.65,69.73,69.64,69.69,79462.0,59.6946,59.7632,59.686,59.7289,79462.0
2016-05-18 10:30:00,69.69,69.72,69.63,69.68,205081.0,59.7289,59.7546,59.6775,59.7203,205081.0
2016-05-18 10:35:00,69.68,69.69,69.59,69.62,72895.0,59.7203,59.7289,59.6432,59.6689,72895.0
2016-05-18 10:40:00,69.62,69.63,69.58,69.62,39211.0,59.6689,59.6775,59.6346,59.6689,39211.0
2016-05-18 10:45:00,69.62,69.66,69.59,69.65,57229.0,59.6689,59.7032,59.6432,59.6946,57229.0
2016-05-18 10:50:00,69.65,69.68,69.58,69.59,41290.0,59.6946,59.7203,59.6346,59.6432,41290.0
2016-05-18 10:55:00,69.59,69.64,69.57,69.63,73869.0,59.6432,59.686,59.626,59.6775,73869.0
2016-05-18 11:00:00,69.63,69.66,69.59,69.62,138232.0,59.6775,59.7032,59.6432,59.6689,138232.0
2016-05-18 11:05:00,69.62,69.63,69.52,69.54,63811.0,59.6689,59.6775,59.5832,59.6003,63811.0
2016-05-18 11:10:00,69.55,69.58,69.53,69.58,29803.0,59.6089,59.6346,59.5918,59.6346,29803.0
2016-05-18 11:15:00,69.59,69.62,69.54,69.57,435263.0,59.6432,59.6689,59.6003,59.626,435263.0
2016-05-18 11:20:00,69.57,69.66,69.56,69.58,31504.0,59.626,59.7032,59.6175,59.6346,31504.0
2016-05-18 11:25:00,69.58,69.69,69.58,69.68,64194.0,59.6346,59.7289,59.6346,59.7203,64194.0
2016-05-18 11:30:00,69.68,69.68,69.6,69.66,38167.0,59.7203,59.7203,59.6518,59.7032,38167.0
2016-05-18 11:35:00,69.66,69.71,69.65,69.67,32368.0,59.7032,59.746,59.6946,59.7118,32368.0
2016-05-18 11:40:00,69.68,69.69,69.63,69.65,49145.0,59.7203,59.7289,59.6775,59.6946,49145.0
2016-05-18 11:45:00,69.65,69.68,69.62,69.67,44053.0,59.6946,59.7203,59.6689,59.7118,44053.0
2016-05-18 11:50:00,69.66,69.69,69.62,69.62,58957.0,59.7032,59.7289,59.6689,59.6689,58957.0
2016-05-18 11:55:00,69.63,69.65,69.6,69.62,64001.0,59.6775,59.6946,59.6518,59.6689,64001.0
2016-05-18 12:00:00,69.62,69.63,69.59,69.62,49851.0,59.6689,59.6775,59.6432,59.6689,49851.0
2016-05-18 12:05:00,69.62,69.64,69.6,69.62,35250.0,59.6689,59.686,59.6518,59.6689,35250.0
2016-05-18 12:10:00,69.62,69.64,69.61,69.64,41867.0,59.6689,59.686,59.6603,59.686,41867.0
2016-05-18 12:15:00,69.64,69.69,69.64,69.69,25579.0,59.686,59.7289,59.686,59.7289,25579.0
2016-05-18 12:20:00,69.69,69.71,69.65,69.69,104829.0,59.7289,59.746,59.6946,59.7289,104829.0
2016-05-18 12:25:00,69.68,69.69,69.61,69.63,119862.0,59.7203,59.7289,59.6603,59.6775,119862.0
2016-05-18 12:30:00,69.64,69.72,69.64,69.72,30339.0,59.686,59.7546,59.686,59.7546,30339.0
2016-05-18 12:35:00,69.72,69.72,69.67,69.68,41671.0,59.7546,59.7546,59.7118,59.7203,41671.0
2016-05-18 12:40:00,69.67,69.71,69.64,69.71,39399.0,59.7118,59.746,59.686,59.746,39399.0
2016-05-18 12:45:00,69.71,69.74,69.7,69.73,22255.0,59.746,59.7717,59.7375,59.7632,22255.0
2016-05-18 12:50:00,69.72,69.77,69.68,69.77,123520.0,59.7546,59.7975,59.7203,59.7975,123520.0
2016-05-18 12:55:00,69.77,69.83,69.74,69.83,60673.0,59.7975,59.8489,59.7717,59.8489,60673.0
2016-05-18 13:00:00,69.83,69.89,69.83,69.86,89160.0,59.8489,59.9003,59.8489,59.8746,89160.0
2016-05-18 13:05:00,69.86,69.87,69.81,69.82,48647.0,59.8746,59.8832,59.8317,59.8403,48647.0
2016-05-18 13:10:00,69.82,69.85,69.8,69.83,22465.0,59.8403,59.866,59.8232,59.8489,22465.0
2016-05-18 13:15:00,69.83,69.85,69.82,69.84,49495.0,59.8489,59.866,59.8403,59.8575,49495.0
2016-05-18 13:20:00,69.85,69.94,69.83,69.94,81899.0,59.866,59.9432,59.8489,59.9432,81899.0
2016-05-18 13:25:00,69.94,69.94,69.88,69.9,50728.0,59.9432,59.9432,59.8917,59.9089,50728.0
2016-05-18 13:30:00,69.91,69.97,69.9,69.91,36970.0,59.9174,59.9689,59.9089,59.9174,36970.0
2016-05-18 13:35:00,69.91,69.94,69.89,69.93,39012.0,59.9174,59.9432,59.9003,59.9346,39012.0
2016-05-18 13:40:00,69.92,69.94,69.89,69.94,53827.0,59.926,59.9432,59.9003,59.9432,53827.0
2016-05-18 13:45:00,69.93,69.99,69.92,69.92,78093.0,59.9346,59.986,59.926,59.926,78093.0
2016-05-18 13:50:00,69.92,69.93,69.85,69.87,88079.0,59.926,59.9346,59.866,59.8832,88079.0
2016-05-18 13:55:00,69.87,69.91,69.86,69.88,58071.0,59.8832,59.9174,59.8746,59.8917,58071.0
2016-05-18 14:00:00,69.89,69.89,69.54,69.54,548160.0,59.9003,59.9003,59.6003,59.6003,548160.0
2016-05-18 14:05:00,69.54,69.62,69.39,69.61,264203.0,59.6003,59.6689,59.4718,59.6603,264203.0
2016-05-18 14:10:00,69.61,69.61,69.5,69.53,211931.0,59.6603,59.6603,59.566,59.5918,211931.0
2016-05-18 14:15:00,69.52,69.58,69.46,69.56,316842.0,59.5832,59.6346,59.5318,59.6175,316842.0
2016-05-18 14:20:00,69.58,69.59,69.37,69.47,796008.0,59.6346,59.6432,59.4546,59.5403,796008.0
2016-05-18 14:25:00,69.47,69.47,69.25,69.29,506591.0,59.5403,59.5403,59.3518,59.3861,506591.0
2016-05-18 14:30:00,69.28,69.32,69.18,69.32,186994.0,59.3775,59.4118,59.2918,59.4118,186994.0
2016-05-18 14:35:00,69.32,69.39,69.27,69.3,492042.0,59.4118,59.4718,59.3689,59.3946,492042.0
2016-05-18 14:40:00,69.3,69.42,69.27,69.34,223820.0,59.3946,59.4975,59.3689,59.4289,223820.0
2016-05-18 14:45:00,69.34,69.42,69.31,69.41,221051.0,59.4289,59.4975,59.4032,59.4889,221051.0
2016-05-18 14:50:00,69.41,69.52,69.4,69.46,188544.0,59.4889,59.5832,59.4803,59.5318,188544.0
2016-05-18 14:55:00,69.46,69.51,69.43,69.5,112639.0,59.5318,59.5746,59.5061,59.566,112639.0
2016-05-18 15:00:00,69.5,69.64,69.5,69.6,145673.0,59.566,59.686,59.566,59.6518,145673.0
2016-05-18 15:05:00,69.6,69.64,69.55,69.59,79420.0,59.6518,59.686,59.6089,59.6432,79420.0
2016-05-18 15:10:00,69.59,69.6,69.43,69.5,164194.0,59.6432,59.6518,59.5061,59.566,164194.0
2016-05-18 15:15:00,69.49,69.55,69.45,69.55,63387.0,59.5575,59.6089,59.5232,59.6089,63387.0
2016-05-18 15:20:00,69.54,69.54,69.42,69.42,161821.0,59.6003,59.6003,59.4975,59.4975,161821.0
2016-05-18 15:25:00,69.42,69.46,69.39,69.39,568011.0,59.4975,59.5318,59.4718,59.4718,568011.0
2016-05-18 15:30:00,69.4,69.54,69.39,69.5,182485.0,59.4803,59.6003,59.4718,59.566,182485.0
2016-05-18 15:35:00,69.51,69.53,69.36,69.36,145765.0,59.5746,59.5918,59.4461,59.4461,145765.0
2016-05-18 15:40:00,69.37,69.48,69.36,69.48,181379.0,59.4546,59.5489,59.4461,59.5489,181379.0
2016-05-18 15:45:00,69.48,69.59,69.48,69.54,198124.0,59.5489,59.6432,59.5489,59.6003,198124.0
2016-05-18 15:50:00,69.55,69.57,69.46,69.5,146660.0,59.6089,59.626,59.5318,59.566,146660.0
2016-05-18 15:55:00,69.5,69.64,69.49,69.61,408954.0,59.566,59.686,59.5575,59.6603,408954.0
2016-05-19 09:30:00,69.24,69.39,69.24,69.27,232109.0,59.3432,59.4718,59.3432,59.3689,232109.0
2016-05-19 09:35:00,69.26,69.42,69.23,69.38,209713.0,59.3604,59.4975,59.3346,59.4632,209713.0
2016-05-19 09:40:00,69.38,69.56,69.38,69.54,170458.0,59.4632,59.6175,59.4632,59.6003,170458.0
2016-05-19 09:45:00,69.54,69.55,69.35,69.36,188804.0,59.6003,59.6089,59.4375,59.4461,188804.0
2016-05-19 09:50:00,69.36,69.37,69.2,69.21,159121.0,59.4461,59.4546,59.3089,59.3175,159121.0
2016-05-19 09:55:00,69.2,69.25,69.08,69.09,286682.0,59.3089,59.3518,59.2061,59.2147,286682.0
2016-05-19 10:00:00,69.1,69.13,69.02,69.03,204262.0,59.2232,59.2489,59.1547,59.1632,204262.0
2016-05-19 10:05:00,69.03,69.04,68.9,68.9,126953.0,59.1632,59.1718,59.0518,59.0518,126953.0
2016-05-19 10:10:00,68.91,68.94,68.82,68.86,182051.0,59.0604,59.0861,58.9832,59.0175,182051.0
2016-05-19 10:15:00,68.86,68.97,68.82,68.96,281350.0,59.0175,59.1118,58.9832,59.1032,281350.0
2016-05-19 10:20:00,68.96,68.97,68.87,68.89,162592.0,59.1032,59.1118,59.0261,59.0432,162592.0
2016-05-19 10:25:00,68.88,68.94,68.87,68.93,124092.0,59.0347,59.0861,59.0261,59.0775,124092.0
2016-05-19 10:30:00,68.93,69.0,68.92,68.97,93655.0,59.0775,59.1375,59.069,59.1118,93655.0
2016-05-19 10:35:00,68.97,68.98,68.83,68.86,120660.0,59.1118,59.1204,58.9918,59.0175,120660.0
2016-05-19 10:40:00,68.85,68.92,68.84,68.9,184979.0,59.009,59.069,59.0004,59.0518,184979.0
2016-05-19 10:45:00,68.9,68.93,68.84,68.89,119390.0,59.0518,59.0775,59.0004,59.0432,119390.0
2016-05-19 10:50:00,68.88,68.88,68.78,68.81,158264.0,59.0347,59.0347,58.949,58.9747,158264.0
2016-05-19 10:55:00,68.82,68.85,68.75,68.76,80059.0,58.9832,59.009,58.9233,58.9318,80059.0
2016-05-19 11:00:00,68.76,68.83,68.69,68.69,166563.0,58.9318,58.9918,58.8718,58.8718,166563.0
2016-05-19 11:05:00,68.69,68.73,68.66,68.69,275098.0,58.8718,58.9061,58.8461,58.8718,275098.0
2016-05-19 11:10:00,68.68,68.72,68.64,68.71,46607.0,58.8633,58.8975,58.829,58.889,46607.0
2016-05-19 11:15:00,68.72,68.82,68.7,68.8,73555.0,58.8975,58.9832,58.8804,58.9661,73555.0
2016-05-19 11:20:00,68.8,68.84,68.77,68.83,107148.0,58.9661,59.0004,58.9404,58.9918,107148.0
2016-05-19 11:25:00,68.82,68.86,68.73,68.78,96417.0,58.9832,59.0175,58.9061,58.949,96417.0
2016-05-19 11:30:00,68.78,68.79,68.72,68.73,66801.0,58.949,58.9575,58.8975,58.9061,66801.0
2016-05-19 11:35:00,68.72,68.75,68.68,68.71,44873.0,58.8975,58.9233,58.8633,58.889,44873.0
2016-05-19 11:40:00,68.71,68.74,68.66,68.7,41311.0,58.889,58.9147,58.8461,58.8804,41311.0
2016-05-19 11:45:00,68.69,68.69,68.64,68.68,86795.0,58.8718,58.8718,58.829,58.8633,86795.0
2016-05-19 11:50:00,68.68,68.69,68.62,68.64,54820.0,58.8633,58.8718,58.8118,58.829,54820.0
2016-05-19 11:55:00,68.63,68.76,68.61,68.73,83427.0,58.8204,58.9318,58.8033,58.9061,83427.0
2016-05-19 12:00:00,68.73,68.77,68.7,68.75,84803.0,58.9061,58.9404,58.8804,58.9233,84803.0
2016-05-19 12:05:00,68.75,68.8,68.74,68.77,138875.0,58.9233,58.9661,58.9147,58.9404,138875.0
2016-05-19 12:10:00,68.78,68.85,68.76,68.83,46925.0,58.949,59.009,58.9318,58.9918,46925.0
2016-05-19 12:15:00,68.84,68.88,68.81,68.81,41460.0,59.0004,59.0347,58.9747,58.9747,41460.0
2016-05-19 12:20:00,68.81,68.83,68.77,68.81,76276.0,58.9747,58.9918,58.9404,58.9747,76276.0
2016-05-19 12:25:00,68.8,68.8,68.73,68.73,32379.0,58.9661,58.9661,58.9061,58.9061,32379.0
2016-05-19 12:30:00,68.74,68.76,68.71,68.75,34221.0,58.9147,58.9318,58.889,58.9233,34221.0
2016-05-19 12:35:00,68.75,68.8,68.73,68.79,39347.0,58.9233,58.9661,58.9061,58.9575,39347.0
2016-05-19 12:40:00,68.79,68.79,68.73,68.75,34766.0,58.9575,58.9575,58.9061,58.9233,34766.0
2016-05-19 12:45:00,68.75,68.77,68.73,68.75,37182.0,58.9233,58.9404,58.9061,58.9233,37182.0
2016-05-19 12:50:00,68.75,68.75,68.7,68.7,49090.0,58.9233,58.9233,58.8804,58.8804,49090.0
2016-05-19 12:55:00,68.7,68.74,68.7,68.7,60559.0,58.8804,58.9147,58.8804,58.8804,60559.0
2016-05-19 13:00:00,68.7,68.77,68.7,68.77,52535.0,58.8804,58.9404,58.8804,58.9404,52535.0
2016-05-19 13:05:00,68.77,68.78,68.76,68.77,53574.0,58.9404,58.949,58.9318,58.9404,53574.0
2016-05-19 13:10:00,68.77,68.8,68.71,68.8,95208.0,58.9404,58.9661,58.889,58.9661,95208.0
2016-05-19 13:15:00,68.8,68.8,68.75,68.79,25411.0,58.9661,58.9661,58.9233,58.9575,25411.0
2016-05-19 13:20:00,68.79,68.8,68.75,68.78,27650.0,58.9575,58.9661,58.9233,58.949,27650.0
2016-05-19 13:25:00,68.78,68.83,68.77,68.83,41068.0,58.949,58.9918,58.9404,58.9918,41068.0
2016-05-19 13:30:00,68.83,68.89,68.83,68.88,40582.0,58.9918,59.0432,58.9918,59.0347,40582.0
2016-05-19 13:35:00,68.89,68.94,68.89,68.92,87709.0,59.0432,59.0861,59.0432,59.069,87709.0
2016-05-19 13:40:00,68.91,68.97,68.91,68.93,79550.0,59.0604,59.1118,59.0604,59.0775,79550.0
2016-05-19 13:45:00,68.94,68.97,68.91,68.94,53057.0,59.0861,59.1118,59.0604,59.0861,53057.0
2016-05-19 13:50:00,68.94,68.95,68.85,68.86,46737.0,59.0861,59.0947,59.009,59.0175,46737.0
2016-05-19 13:55:00,68.86,68.88,68.81,68.82,26351.0,59.0175,59.0347,58.9747,58.9832,26351.0
2016-05-19 14:00:00,68.83,68.86,68.79,68.79,32091.0,58.9918,59.0175,58.9575,58.9575,32091.0
2016-05-19 14:05:00,68.8,68.9,68.79,68.9,36049.0,58.9661,59.0518,58.9575,59.0518,36049.0
2016-05-19 14:10:00,68.91,68.96,68.91,68.95,74382.0,59.0604,59.1032,59.0604,59.0947,74382.0
2016-05-19 14:15:00,68.94,68.98,68.92,68.96,60553.0,59.0861,59.1204,59.069,59.1032,60553.0
2016-05-19 14:20:00,68.96,68.97,68.91,68.97,62117.0,59.1032,59.1118,59.0604,59.1118,62117.0
2016-05-19 14:25:00,68.97,69.02,68.95,68.99,75406.0,59.1118,59.1547,59.0947,59.1289,75406.0
2016-05-19 14:30:00,68.99,69.0,68.95,68.97,44716.0,59.1289,59.1375,59.0947,59.1118,44716.0
2016-05-19 14:35:00,68.97,68.99,68.9,68.92,103831.0,59.1118,59.1289,59.0518,59.069,103831.0
2016-05-19 14:40:00,68.91,68.92,68.85,68.89,30030.0,59.0604,59.069,59.009,59.0432,30030.0
2016-05-19 14:45:00,68.9,68.92,68.87,68.89,26514.0,59.0518,59.069,59.0261,59.0432,26514.0
2016-05-19 14:50:00,68.89,68.91,68.86,68.89,41421.0,59.0432,59.0604,59.0175,59.0432,41421.0
2016-05-19 14:55:00,68.89,68.9,68.85,68.86,43724.0,59.0432,59.0518,59.009,59.0175,43724.0
2016-05-19 15:00:00,68.86,68.94,68.86,68.93,137950.0,59.0175,59.0861,59.0175,59.0775,137950.0
2016-05-19 15:05:00,68.93,68.99,68.92,68.96,45634.0,59.0775,59.1289,59.069,59.1032,45634.0
2016-05-19 15:10:00,68.97,69.0,68.94,68.99,43785.0,59.1118,59.1375,59.0861,59.1289,43785.0
2016-05-19 15:15:00,68.98,69.02,68.94,69.02,57941.0,59.1204,59.1547,59.0861,59.1547,57941.0
2016-05-19 15:20:00,69.03,69.1,69.02,69.08,231650.0,59.1632,59.2232,59.1547,59.2061,231650.0
2016-05-19 15:25:00,69.08,69.1,69.04,69.04,173009.0,59.2061,59.2232,59.1718,59.1718,173009.0
2016-05-19 15:30:00,69.04,69.07,68.99,69.01,76839.0,59.1718,59.1975,59.1289,59.1461,76839.0
2016-05-19 15:35:00,69.02,69.08,69.01,69.07,202914.0,59.1547,59.2061,59.1461,59.1975,202914.0
2016-05-19 15:40:00,69.07,69.11,69.03,69.04,102224.0,59.1975,59.2318,59.1632,59.1718,102224.0
2016-05-19 15:45:00,69.03,69.15,69.03,69.12,144631.0,59.1632,59.2661,59.1632,59.2404,144631.0
2016-05-19 15:50:00,69.13,69.14,69.07,69.13,171745.0,59.2489,59.2575,59.1975,59.2489,171745.0
2016-05-19 15:55:00,69.13,69.15,69.05,69.08,538987.0,59.2489,59.2661,59.1804,59.2061,538987.0
2016-05-20 09:30:00,69.31,69.41,69.28,69.33,230654.0,59.4032,59.4889,59.3775,59.4203,230654.0
2016-05-20 09:35:00,69.32,69.42,69.32,69.37,152943.0,59.4118,59.4975,59.4118,59.4546,152943.0
2016-05-20 09:40:00,69.36,69.48,69.34,69.41,158278.0,59.4461,59.5489,59.4289,59.4889,158278.0
2016-05-20 09:45:00,69.41,69.58,69.39,69.56,213376.0,59.4889,59.6346,59.4718,59.6175,213376.0
2016-05-20 09:50:00,69.56,69.7,69.56,69.66,267580.0,59.6175,59.7375,59.6175,59.7032,267580.0
2016-05-20 09:55:00,69.67,69.71,69.64,69.69,167284.0,59.7118,59.746,59.686,59.7289,167284.0
2016-05-20 10:00:00,69.7,69.74,69.6,69.62,213747.0,59.7375,59.7717,59.6518,59.6689,213747.0
2016-05-20 10:05:00,69.62,69.71,69.59,69.63,185908.0,59.6689,59.746,59.6432,59.6775,185908.0
2016-05-20 10:10:00,69.63,69.71,69.62,69.7,140891.0,59.6775,59.746,59.6689,59.7375,140891.0
2016-05-20 10:15:00,69.69,69.73,69.6,69.63,167703.0,59.7289,59.7632,59.6518,59.6775,167703.0
2016-05-20 10:20:00,69.65,69.66,69.58,69.65,110923.0,59.6946,59.7032,59.6346,59.6946,110923.0
2016-05-20 10:25:00,69.65,69.67,69.55,69.66,130007.0,59.6946,59.7118,59.6089,59.7032,130007.0
2016-05-20 10:30:00,69.67,69.68,69.62,69.64,65631.0,59.7118,59.7203,59.6689,59.686,65631.0
2016-05-20 10:35:00,69.64,69.67,69.61,69.65,40804.0,59.686,59.7118,59.6603,59.6946,40804.0
2016-05-20 10:40:00,69.65,69.72,69.65,69.71,63954.0,59.6946,59.7546,59.6946,59.746,63954.0
2016-05-20 10:45:00,69.72,69.78,69.72,69.76,34939.0,59.7546,59.806,59.7546,59.7889,34939.0
2016-05-20 10:50:00,69.76,69.79,69.75,69.76,74514.0,59.7889,59.8146,59.7803,59.7889,74514.0
2016-05-20 10:55:00,69.76,69.76,69.71,69.76,90109.0,59.7889,59.7889,59.746,59.7889,90109.0
2016-05-20 11:00:00,69.76,69.79,69.73,69.78,58411.0,59.7889,59.8146,59.7632,59.806,58411.0
2016-05-20 11:05:00,69.78,69.79,69.74,69.77,125962.0,59.806,59.8146,59.7717,59.7975,125962.0
2016-05-20 11:10:00,69.77,69.81,69.77,69.79,45289.0,59.7975,59.8317,59.7975,59.8146,45289.0
2016-05-20 11:15:00,69.79,69.85,69.79,69.83,232723.0,59.8146,59.866,59.8146,59.8489,232723.0
2016-05-20 11:20:00,69.83,69.85,69.74,69.78,150644.0,59.8489,59.866,59.7717,59.806,150644.0
2016-05-20 11:25:00,69.78,69.86,69.78,69.81,71313.0,59.806,59.8746,59.806,59.8317,71313.0
2016-05-20 11:30:00,69.82,69.86,69.8,69.85,54430.0,59.8403,59.8746,59.8232,59.866,54430.0
2016-05-20 11:35:00,69.85,69.91,69.85,69.88,172149.0,59.866,59.9174,59.866,59.8917,172149.0
2016-05-20 11:40:00,69.88,69.93,69.88,69.89,30937.0,59.8917,59.9346,59.8917,59.9003,30937.0
2016-05-20 11:45:00,69.89,69.9,69.84,69.84,21471.0,59.9003,59.9089,59.8575,59.8575,21471.0
2016-05-20 11:50:00,69.85,69.86,69.78,69.79,61776.0,59.866,59.8746,59.806,59.8146,61776.0
2016-05-20 11:55:00,69.79,69.81,69.77,69.77,86972.0,59.8146,59.8317,59.7975,59.7975,86972.0
2016-05-20 12:00:00,69.77,69.79,69.75,69.76,83056.0,59.7975,59.8146,59.7803,59.7889,83056.0
2016-05-20 12:05:00,69.76,69.8,69.75,69.79,35998.0,59.7889,59.8232,59.7803,59.8146,35998.0
2016-05-20 12:10:00,69.79,69.79,69.73,69.75,22050.0,59.8146,59.8146,59.7632,59.7803,22050.0
2016-05-20 12:15:00,69.75,69.8,69.73,69.79,42974.0,59.7803,59.8232,59.7632,59.8146,42974.0
2016-05-20 12:20:00,69.79,69.81,69.77,69.8,28668.0,59.8146,59.8317,59.7975,59.8232,28668.0
2016-05-20 12:25:00,69.79,69.83,69.77,69.81,26119.0,59.8146,59.8489,59.7975,59.8317,26119.0
2016-05-20 12:30:00,69.8,69.82,69.77,69.81,26099.0,59.8232,59.8403,59.7975,59.8317,26099.0
2016-05-20 12:35:00,69.81,69.86,69.81,69.82,23986.0,59.8317,59.8746,59.8317,59.8403,23986.0
2016-05-20 12:40:00,69.82,69.85,69.81,69.82,18123.0,59.8403,59.866,59.8317,59.8403,18123.0
2016-05-20 12:45:00,69.81,69.85,69.8,69.81,23880.0,59.8317,59.866,59.8232,59.8317,23880.0
2016-05-20 12:50:00,69.81,69.82,69.79,69.79,17755.0,59.8317,59.8403,59.8146,59.8146,17755.0
2016-05-20 12:55:00,69.79,69.82,69.75,69.77,16720.0,59.8146,59.8403,59.7803,59.7975,16720.0
2016-05-20 13:00:00,69.77,69.81,69.76,69.77,18567.0,59.7975,59.8317,59.7889,59.7975,18567.0
2016-05-20 13:05:00,69.77,69.78,69.76,69.76,26249.0,59.7975,59.806,59.7889,59.7889,26249.0
2016-05-20 13:10:00,69.76,69.8,69.73,69.8,42096.0,59.7889,59.8232,59.7632,59.8232,42096.0
2016-05-20 13:15:00,69.8,69.8,69.76,69.77,24108.0,59.8232,59.8232,59.7889,59.7975,24108.0
2016-05-20 13:20:00,69.77,69.79,69.71,69.72,37134.0,59.7975,59.8146,59.746,59.7546,37134.0
2016-05-20 13:25:00,69.72,69.74,69.7,69.7,47314.0,59.7546,59.7717,59.7375,59.7375,47314.0
2016-05-20 13:30:00,69.7,69.7,69.65,69.65,68131.0,59.7375,59.7375,59.6946,59.6946,68131.0
2016-05-20 13:35:00,69.66,69.7,69.64,69.65,51097.0,59.7032,59.7375,59.686,59.6946,51097.0
2016-05-20 13:40:00,69.65,69.68,69.64,69.67,27499.0,59.6946,59.7203,59.686,59.7118,27499.0
2016-05-20 13:45:00,69.66,69.67,69.62,69.67,23322.0,59.7032,59.7118,59.6689,59.7118,23322.0
2016-05-20 13:50:00,69.66,69.66,69.63,69.65,26704.0,59.7032,59.7032,59.6775,59.6946,26704.0
2016-05-20 13:55:00,69.65,69.68,69.63,69.67,31672.0,59.6946,59.7203,59.6775,59.7118,31672.0
2016-05-20 14:00:00,69.67,69.69,69.65,69.65,54535.0,59.7118,59.7289,59.6946,59.6946,54535.0
2016-05-20 14:05:00,69.65,69.69,69.64,69.68,55772.0,59.6946,59.7289,59.686,59.7203,55772.0
2016-05-20 14:10:00,69.68,69.69,69.67,69.69,26573.0,59.7203,59.7289,59.7118,59.7289,26573.0
2016-05-20 14:15:00,69.7,69.73,69.69,69.71,29106.0,59.7375,59.7632,59.7289,59.746,29106.0
2016-05-20 14:20:00,69.71,69.75,69.69,69.74,78915.0,59.746,59.7803,59.7289,59.7717,78915.0
2016-05-20 14:25:00,69.75,69.77,69.74,69.77,30362.0,59.7803,59.7975,59.7717,59.7975,30362.0
2016-05-20 14:30:00,69.77,69.79,69.76,69.76,145603.0,59.7975,59.8146,59.7889,59.7889,145603.0
2016-05-20 14:35:00,69.76,69.77,69.72,69.74,37210.0,59.7889,59.7975,59.7546,59.7717,37210.0
2016-05-20 14:40:00,69.73,69.75,69.68,69.69,29475.0,59.7632,59.7803,59.7203,59.7289,29475.0
2016-05-20 14:45:00,69.69,69.73,69.68,69.7,40065.0,59.7289,59.7632,59.7203,59.7375,40065.0
2016-05-20 14:50:00,69.7,69.76,69.7,69.73,52166.0,59.7375,59.7889,59.7375,59.7632,52166.0
2016-05-20 14:55:00,69.73,69.74,69.66,69.68,72373.0,59.7632,59.7717,59.7032,59.7203,72373.0
2016-05-20 15:00:00,69.69,69.71,69.62,69.63,74341.0,59.7289,59.746,59.6689,59.6775,74341.0
2016-05-20 15:05:00,69.62,69.62,69.54,69.55,97753.0,59.6689,59.6689,59.6003,59.6089,97753.0
2016-05-20 15:10:00,69.55,69.63,69.53,69.62,99019.0,59.6089,59.6775,59.5918,59.6689,99019.0
2016-05-20 15:15:00,69.61,69.62,69.58,69.6,80898.0,59.6603,59.6689,59.6346,59.6518,80898.0
2016-05-20 15:20:00,69.6,69.62,69.56,69.57,105369.0,59.6518,59.6689,59.6175,59.626,105369.0
2016-05-20 15:25:00,69.58,69.6,69.57,69.58,39524.0,59.6346,59.6518,59.626,59.6346,39524.0
2016-05-20 15:30:00,69.58,69.63,69.57,69.61,81127.0,59.6346,59.6775,59.626,59.6603,81127.0
2016-05-20 15:35:00,69.61,69.65,69.61,69.63,193777.0,59.6603,59.6946,59.6603,59.6775,193777.0
2016-05-20 15:40:00,69.63,69.68,69.63,69.65,111488.0,59.6775,59.7203,59.6775,59.6946,111488.0
2016-05-20 15:45:00,69.65,69.7,69.64,69.67,98631.0,59.6946,59.7375,59.686,59.7118,98631.0
2016-05-20 15:50:00,69.68,69.7,69.66,69.68,208578.0,59.7203,59.7375,59.7032,59.7203,208578.0
2016-05-20 15:55:00,69.68,69.72,69.67,69.7,366183.0,59.7203,59.7546,59.7118,59.7375,366183.0
2016-05-23 09:30:00,69.59,69.68,69.5,69.66,226322.0,59.6432,59.7203,59.566,59.7032,226322.0
2016-05-23 09:35:00,69.65,69.68,69.58,69.65,186169.0,59.6946,59.7203,59.6346,59.6946,186169.0
2016-05-23 09:40:00,69.65,69.72,69.55,69.63,205728.0,59.6946,59.7546,59.6089,59.6775,205728.0
2016-05-23 09:45:00,69.63,69.66,69.56,69.56,133370.0,59.6775,59.7032,59.6175,59.6175,133370.0
2016-05-23 09:50:00,69.56,69.64,69.51,69.63,145062.0,59.6175,59.686,59.5746,59.6775,145062.0
2016-05-23 09:55:00,69.61,69.69,69.52,69.65,153235.0,59.6603,59.7289,59.5832,59.6946,153235.0
2016-05-23 10:00:00,69.66,69.7,69.6,69.61,130096.0,59.7032,59.7375,59.6518,59.6603,130096.0
2016-05-23 10:05:00,69.62,69.68,69.61,69.65,60340.0,59.6689,59.7203,59.6603,59.6946,60340.0
2016-05-23 10:10:00,69.65,69.68,69.57,69.61,67150.0,59.6946,59.7203,59.626,59.6603,67150.0
2016-05-23 10:15:00,69.61,69.65,69.57,69.64,109273.0,59.6603,59.6946,59.626,59.686,109273.0
2016-05-23 10:20:00,69.65,69.67,69.6,69.65,94809.0,59.6946,59.7118,59.6518,59.6946,94809.0
2016-05-23 10:25:00,69.65,69.66,69.59,69.59,45878.0,59.6946,59.7032,59.6432,59.6432,45878.0
2016-05-23 10:30:00,69.58,69.63,69.55,69.59,149699.0,59.6346,59.6775,59.6089,59.6432,149699.0
2016-05-23 10:35:00,69.59,69.64,69.56,69.6,72258.0,59.6432,59.686,59.6175,59.6518,72258.0
2016-05-23 10:40:00,69.62,69.63,69.53,69.54,32214.0,59.6689,59.6775,59.5918,59.6003,32214.0
2016-05-23 10:45:00,69.54,69.55,69.5,69.54,53970.0,59.6003,59.6089,59.566,59.6003,53970.0
2016-05-23 10:50:00,69.54,69.54,69.46,69.49,71815.0,59.6003,59.6003,59.5318,59.5575,71815.0
2016-05-23 10:55:00,69.49,69.53,69.46,69.51,56759.0,59.5575,59.5918,59.5318,59.5746,56759.0
2016-05-23 11:00:00,69.5,69.57,69.49,69.55,71876.0,59.566,59.626,59.5575,59.6089,71876.0
2016-05-23 11:05:00,69.56,69.63,69.55,69.61,25801.0,59.6175,59.6775,59.6089,59.6603,25801.0
2016-05-23 11:10:00,69.61,69.66,69.57,69.65,28787.0,59.6603,59.7032,59.626,59.6946,28787.0
2016-05-23 11:15:00,69.65,69.67,69.58,69.59,26956.0,59.6946,59.7118,59.6346,59.6432,26956.0
2016-05-23 11:20:00,69.6,69.62,69.59,69.62,21465.0,59.6518,59.6689,59.6432,59.6689,21465.0
2016-05-23 11:25:00,69.62,69.64,69.59,69.64,30921.0,59.6689,59.686,59.6432,59.686,30921.0
2016-05-23 11:30:00,69.64,69.66,69.53,69.54,66100.0,59.686,59.7032,59.5918,59.6003,66100.0
2016-05-23 11:35:00,69.54,69.54,69.47,69.47,27505.0,59.6003,59.6003,59.5403,59.5403,27505.0
2016-05-23 11:40:00,69.47,69.51,69.45,69.46,32422.0,59.5403,59.5746,59.5232,59.5318,32422.0
2016-05-23 11:45:00,69.45,69.48,69.43,69.47,25389.0,59.5232,59.5489,59.5061,59.5403,25389.0
2016-05-23 11:50:00,69.47,69.47,69.41,69.43,28348.0,59.5403,59.5403,59.4889,59.5061,28348.0
2016-05-23 11:55:00,69.45,69.46,69.43,69.43,14347.0,59.5232,59.5318,59.5061,59.5061,14347.0
2016-05-23 12:00:00,69.43,69.48,69.42,69.46,27108.0,59.5061,59.5489,59.4975,59.5318,27108.0
2016-05-23 12:05:00,69.46,69.48,69.44,69.44,25254.0,59.5318,59.5489,59.5146,59.5146,25254.0
2016-05-23 12:10:00,69.45,69.47,69.41,69.41,51500.0,59.5232,59.5403,59.4889,59.4889,51500.0
2016-05-23 12:15:00,69.41,69.43,69.39,69.4,16124.0,59.4889,59.5061,59.4718,59.4803,16124.0
2016-05-23 12:20:00,69.41,69.45,69.39,69.45,21720.0,59.4889,59.5232,59.4718,59.5232,21720.0
2016-05-23 12:25:00,69.45,69.45,69.42,69.43,22659.0,59.5232,59.5232,59.4975,59.5061,22659.0
2016-05-23 12:30:00,69.44,69.44,69.41,69.42,10500.0,59.5146,59.5146,59.4889,59.4975,10500.0
2016-05-23 12:35:00,69.41,69.42,69.39,69.4,11311.0,59.4889,59.4975,59.4718,59.4803,11311.0
2016-05-23 12:40:00,69.39,69.47,69.38,69.47,20803.0,59.4718,59.5403,59.4632,59.5403,20803.0
2016-05-23 12:45:00,69.47,69.49,69.46,69.47,26099.0,59.5403,59.5575,59.5318,59.5403,26099.0
2016-05-23 12:50:00,69.47,69.54,69.47,69.54,17210.0,59.5403,59.6003,59.5403,59.6003,17210.0
2016-05-23 12:55:00,69.54,69.58,69.52,69.58,23510.0,59.6003,59.6346,59.5832,59.6346,23510.0
2016-05-23 13:00:00,69.58,69.6,69.55,69.55,25291.0,59.6346,59.6518,59.6089,59.6089,25291.0
2016-05-23 13:05:00,69.56,69.57,69.54,69.54,32807.0,59.6175,59.626,59.6003,59.6003,32807.0
2016-05-23 13:10:00,69.54,69.56,69.52,69.56,29923.0,59.6003,59.6175,59.5832,59.6175,29923.0
2016-05-23 13:15:00,69.56,69.57,69.54,69.54,16229.0,59.6175,59.626,59.6003,59.6003,16229.0
2016-05-23 13:20:00,69.53,69.55,69.49,69.49,19650.0,59.5918,59.6089,59.5575,59.5575,19650.0
2016-05-23 13:25:00,69.49,69.54,69.49,69.5,23675.0,59.5575,59.6003,59.5575,59.566,23675.0
2016-05-23 13:30:00,69.5,69.5,69.45,69.47,35844.0,59.566,59.566,59.5232,59.5403,35844.0
2016-05-23 13:35:00,69.47,69.48,69.44,69.45,23916.0,59.5403,59.5489,59.5146,59.5232,23916.0
2016-05-23 13:40:00,69.45,69.47,69.44,69.44,25077.0,59.5232,59.5403,59.5146,59.5146,25077.0
2016-05-23 13:45:00,69.43,69.46,69.43,69.43,26939.0,59.5061,59.5318,59.5061,59.5061,26939.0
2016-05-23 13:50:00,69.42,69.47,69.42,69.46,39120.0,59.4975,59.5403,59.4975,59.5318,39120.0
2016-05-23 13:55:00,69.47,69.48,69.43,69.43,24316.0,59.5403,59.5489,59.5061,59.5061,24316.0
2016-05-23 14:00:00,69.45,69.46,69.43,69.45,44102.0,59.5232,59.5318,59.5061,59.5232,44102.0
2016-05-23 14:05:00,69.46,69.47,69.45,69.46,11943.0,59.5318,59.5403,59.5232,59.5318,11943.0
2016-05-23 14:10:00,69.47,69.51,69.47,69.49,26239.0,59.5403,59.5746,59.5403,59.5575,26239.0
2016-05-23 14:15:00,69.48,69.56,69.48,69.53,18223.0,59.5489,59.6175,59.5489,59.5918,18223.0
2016-05-23 14:20:00,69.54,69.55,69.53,69.53,19083.0,59.6003,59.6089,59.5918,59.5918,19083.0
2016-05-23 14:25:00,69.53,69.59,69.5,69.56,68799.0,59.5918,59.6432,59.566,59.6175,68799.0
2016-05-23 14:30:00,69.56,69.59,69.53,69.55,55217.0,59.6175,59.6432,59.5918,59.6089,55217.0
2016-05-23 14:35:00,69.56,69.57,69.51,69.52,28847.0,59.6175,59.626,59.5746,59.5832,28847.0
2016-05-23 14:40:00,69.52,69.55,69.51,69.52,41832.0,59.5832,59.6089,59.5746,59.5832,41832.0
2016-05-23 14:45:00,69.53,69.53,69.47,69.5,16582.0,59.5918,59.5918,59.5403,59.566,16582.0
2016-05-23 14:50:00,69.51,69.53,69.5,69.53,26395.0,59.5746,59.5918,59.566,59.5918,26395.0
2016-05-23 14:55:00,69.53,69.54,69.48,69.5,30369.0,59.5918,59.6003,59.5489,59.566,30369.0
2016-05-23 15:00:00,69.5,69.53,69.44,69.45,42741.0,59.566,59.5918,59.5146,59.5232,42741.0
2016-05-23 15:05:00,69.46,69.49,69.44,69.48,61210.0,59.5318,59.5575,59.5146,59.5489,61210.0
2016-05-23 15:10:00,69.47,69.48,69.45,69.46,37422.0,59.5403,59.5489,59.5232,59.5318,37422.0
2016-05-23 15:15:00,69.46,69.46,69.43,69.43,41267.0,59.5318,59.5318,59.5061,59.5061,41267.0
2016-05-23 15:20:00,69.43,69.45,69.41,69.45,48089.0,59.5061,59.5232,59.4889,59.5232,48089.0
2016-05-23 15:25:00,69.44,69.47,69.43,69.45,33341.0,59.5146,59.5403,59.5061,59.5232,33341.0
2016-05-23 15:30:00,69.44,69.5,69.43,69.47,66235.0,59.5146,59.566,59.5061,59.5403,66235.0
2016-05-23 15:35:00,69.47,69.48,69.45,69.47,48661.0,59.5403,59.5489,59.5232,59.5403,48661.0
2016-05-23 15:40:00,69.47,69.47,69.44,69.45,92167.0,59.5403,59.5403,59.5146,59.5232,92167.0
2016-05-23 15:45:00,69.45,69.46,69.41,69.44,107258.0,59.5232,59.5318,59.4889,59.5146,107258.0
2016-05-23 15:50:00,69.44,69.44,69.39,69.4,153923.0,59.5146,59.5146,59.4718,59.4803,153923.0
2016-05-23 15:55:00,69.4,69.41,69.35,69.4,578954.0,59.4803,59.4889,59.4375,59.4803,578954.0
2016-05-24 09:30:00,69.75,69.91,69.67,69.82,360434.0,59.7803,59.9174,59.7118,59.8403,360434.0
2016-05-24 09:35:00,69.83,69.95,69.83,69.91,423920.0,59.8489,59.9517,59.8489,59.9174,423920.0
2016-05-24 09:40:00,69.91,70.06,69.91,70.05,254365.0,59.9174,60.046,59.9174,60.0374,254365.0
2016-05-24 09:45:00,70.05,70.15,70.05,70.11,569094.0,60.0374,60.1231,60.0374,60.0889,569094.0
2016-05-24 09:50:00,70.11,70.17,70.02,70.12,242162.0,60.0889,60.1403,60.0117,60.0974,242162.0
2016-05-24 09:55:00,70.11,70.16,70.07,70.09,161793.0,60.0889,60.1317,60.0546,60.0717,161793.0
2016-05-24 10:00:00,70.1,70.14,70.07,70.13,109882.0,60.0803,60.1146,60.0546,60.106,109882.0
2016-05-24 10:05:00,70.12,70.2,70.1,70.11,214457.0,60.0974,60.166,60.0803,60.0889,214457.0
2016-05-24 10:10:00,70.11,70.14,70.08,70.11,145058.0,60.0889,60.1146,60.0631,60.0889,145058.0
2016-05-24 10:15:00,70.12,70.19,70.11,70.18,120371.0,60.0974,60.1574,60.0889,60.1489,120371.0
2016-05-24 10:20:00,70.19,70.21,70.16,70.19,111201.0,60.1574,60.1746,60.1317,60.1574,111201.0
2016-05-24 10:25:00,70.19,70.24,70.16,70.2,65186.0,60.1574,60.2003,60.1317,60.166,65186.0
2016-05-24 10:30:00,70.2,70.25,70.2,70.23,98128.0,60.166,60.2088,60.166,60.1917,98128.0
2016-05-24 10:35:00,70.23,70.3,70.22,70.25,89024.0,60.1917,60.2517,60.1831,60.2088,89024.0
2016-05-24 10:40:00,70.25,70.27,70.2,70.24,55563.0,60.2088,60.226,60.166,60.2003,55563.0
2016-05-24 10:45:00,70.24,70.3,70.23,70.28,58108.0,60.2003,60.2517,60.1917,60.2346,58108.0
2016-05-24 10:50:00,70.29,70.3,70.24,70.26,87029.0,60.2431,60.2517,60.2003,60.2174,87029.0
2016-05-24 10:55:00,70.26,70.29,70.23,70.29,165323.0,60.2174,60.2431,60.1917,60.2431,165323.0
2016-05-24 11:00:00,70.3,70.33,70.27,70.31,74832.0,60.2517,60.2774,60.226,60.2603,74832.0
2016-05-24 11:05:00,70.3,70.34,70.26,70.27,95651.0,60.2517,60.286,60.2174,60.226,95651.0
2016-05-24 11:10:00,70.27,70.3,70.22,70.23,62495.0,60.226,60.2517,60.1831,60.1917,62495.0
2016-05-24 11:15:00,70.23,70.27,70.22,70.27,48365.0,60.1917,60.226,60.1831,60.226,48365.0
2016-05-24 11:20:00,70.27,70.31,70.26,70.27,58671.0,60.226,60.2603,60.2174,60.226,58671.0
2016-05-24 11:25:00,70.27,70.29,70.24,70.25,44165.0,60.226,60.2431,60.2003,60.2088,44165.0
2016-05-24 11:30:00,70.25,70.27,70.22,70.23,72951.0,60.2088,60.226,60.1831,60.1917,72951.0
2016-05-24 11:35:00,70.23,70.29,70.22,70.29,28887.0,60.1917,60.2431,60.1831,60.2431,28887.0
2016-05-24 11:40:00,70.29,70.3,70.24,70.25,78669.0,60.2431,60.2517,60.2003,60.2088,78669.0
2016-05-24 11:45:00,70.26,70.31,70.26,70.3,37444.0,60.2174,60.2603,60.2174,60.2517,37444.0
2016-05-24 11:50:00,70.3,70.37,70.29,70.36,62610.0,60.2517,60.3117,60.2431,60.3031,62610.0
2016-05-24 11:55:00,70.36,70.39,70.34,70.36,34575.0,60.3031,60.3288,60.286,60.3031,34575.0
2016-05-24 12:00:00,70.36,70.38,70.34,70.34,31555.0,60.3031,60.3203,60.286,60.286,31555.0
2016-05-24 12:05:00,70.35,70.38,70.32,70.37,48898.0,60.2946,60.3203,60.2688,60.3117,48898.0
2016-05-24 12:10:00,70.37,70.39,70.32,70.33,29047.0,60.3117,60.3288,60.2688,60.2774,29047.0
2016-05-24 12:15:00,70.32,70.34,70.29,70.31,33118.0,60.2688,60.286,60.2431,60.2603,33118.0
2016-05-24 12:20:00,70.3,70.3,70.27,70.3,42877.0,60.2517,60.2517,60.226,60.2517,42877.0
2016-05-24 12:25:00,70.3,70.31,70.26,70.28,33874.0,60.2517,60.2603,60.2174,60.2346,33874.0
2016-05-24 12:30:00,70.29,70.31,70.27,70.29,48272.0,60.2431,60.2603,60.226,60.2431,48272.0
2016-05-24 12:35:00,70.28,70.31,70.27,70.3,19885.0,60.2346,60.2603,60.226,60.2517,19885.0
2016-05-24 12:40:00,70.31,70.32,70.3,70.31,32490.0,60.2603,60.2688,60.2517,60.2603,32490.0
2016-05-24 12:45:00,70.31,70.32,70.28,70.28,99181.0,60.2603,60.2688,60.2346,60.2346,99181.0
2016-05-24 12:50:00,70.29,70.35,70.28,70.33,79155.0,60.2431,60.2946,60.2346,60.2774,79155.0
2016-05-24 12:55:00,70.33,70.37,70.32,70.36,33645.0,60.2774,60.3117,60.2688,60.3031,33645.0
2016-05-24 13:00:00,70.36,70.38,70.34,70.36,47061.0,60.3031,60.3203,60.286,60.3031,47061.0
2016-05-24 13:05:00,70.35,70.36,70.31,70.32,33210.0,60.2946,60.3031,60.2603,60.2688,33210.0
2016-05-24 13:10:00,70.32,70.36,70.31,70.35,28805.0,60.2688,60.3031,60.2603,60.2946,28805.0
2016-05-24 13:15:00,70.35,70.36,70.32,70.35,31305.0,60.2946,60.3031,60.2688,60.2946,31305.0
2016-05-24 13:20:00,70.34,70.36,70.31,70.32,95645.0,60.286,60.3031,60.2603,60.2688,95645.0
2016-05-24 13:25:00,70.33,70.37,70.32,70.37,441804.0,60.2774,60.3117,60.2688,60.3117,441804.0
2016-05-24 13:30:00,70.37,70.38,70.32,70.32,46386.0,60.3117,60.3203,60.2688,60.2688,46386.0
2016-05-24 13:35:00,70.32,70.34,70.3,70.34,37818.0,60.2688,60.286,60.2517,60.286,37818.0
2016-05-24 13:40:00,70.33,70.36,70.27,70.28,737452.0,60.2774,60.3031,60.226,60.2346,737452.0
2016-05-24 13:45:00,70.28,70.32,70.27,70.3,80024.0,60.2346,60.2688,60.226,60.2517,80024.0
2016-05-24 13:50:00,70.31,70.34,70.29,70.31,35749.0,60.2603,60.286,60.2431,60.2603,35749.0
2016-05-24 13:55:00,70.31,70.34,70.3,70.33,41956.0,60.2603,60.286,60.2517,60.2774,41956.0
2016-05-24 14:00:00,70.33,70.34,70.31,70.33,65881.0,60.2774,60.286,60.2603,60.2774,65881.0
2016-05-24 14:05:00,70.32,70.34,70.3,70.34,37358.0,60.2688,60.286,60.2517,60.286,37358.0
2016-05-24 14:10:00,70.34,70.4,70.33,70.38,58936.0,60.286,60.3374,60.2774,60.3203,58936.0
2016-05-24 14:15:00,70.37,70.38,70.34,70.36,36812.0,60.3117,60.3203,60.286,60.3031,36812.0
2016-05-24 14:20:00,70.36,70.39,70.33,70.38,33983.0,60.3031,60.3288,60.2774,60.3203,33983.0
2016-05-24 14:25:00,70.38,70.39,70.35,70.37,57694.0,60.3203,60.3288,60.2946,60.3117,57694.0
2016-05-24 14:30:00,70.37,70.39,70.35,70.39,61849.0,60.3117,60.3288,60.2946,60.3288,61849.0
2016-05-24 14:35:00,70.38,70.39,70.33,70.35,41446.0,60.3203,60.3288,60.2774,60.2946,41446.0
2016-05-24 14:40:00,70.34,70.37,70.34,70.36,39743.0,60.286,60.3117,60.286,60.3031,39743.0
2016-05-24 14:45:00,70.35,70.4,70.35,70.4,59984.0,60.2946,60.3374,60.2946,60.3374,59984.0
2016-05-24 14:50:00,70.4,70.44,70.39,70.42,58919.0,60.3374,60.3717,60.3288,60.3545,58919.0
2016-05-24 14:55:00,70.42,70.45,70.41,70.42,71478.0,60.3545,60.3803,60.346,60.3545,71478.0
2016-05-24 15:00:00,70.41,70.43,70.4,70.42,64158.0,60.346,60.3631,60.3374,60.3545,64158.0
2016-05-24 15:05:00,70.42,70.43,70.42,70.42,76498.0,60.3545,60.3631,60.3545,60.3545,76498.0
2016-05-24 15:10:00,70.42,70.45,70.42,70.45,71141.0,60.3545,60.3803,60.3545,60.3803,71141.0
2016-05-24 15:15:00,70.45,70.49,70.44,70.48,123995.0,60.3803,60.4145,60.3717,60.406,123995.0
2016-05-24 15:20:00,70.48,70.52,70.46,70.51,181057.0,60.406,60.4403,60.3888,60.4317,181057.0
2016-05-24 15:25:00,70.51,70.52,70.44,70.45,312091.0,60.4317,60.4403,60.3717,60.3803,312091.0
2016-05-24 15:30:00,70.45,70.46,70.42,70.43,206559.0,60.3803,60.3888,60.3545,60.3631,206559.0
2016-05-24 15:35:00,70.43,70.46,70.4,70.45,179305.0,60.3631,60.3888,60.3374,60.3803,179305.0
2016-05-24 15:40:00,70.45,70.49,70.44,70.46,202693.0,60.3803,60.4145,60.3717,60.3888,202693.0
2016-05-24 15:45:00,70.46,70.46,70.42,70.43,278338.0,60.3888,60.3888,60.3545,60.3631,278338.0
2016-05-24 15:50:00,70.42,70.45,70.42,70.42,149646.0,60.3545,60.3803,60.3545,60.3545,149646.0
2016-05-24 15:55:00,70.42,70.45,70.39,70.41,1013701.0,60.3545,60.3803,60.3288,60.346,1013701.0
2016-05-25 09:30:00,70.6,70.74,70.6,70.71,185497.0,60.5088,60.6288,60.5088,60.6031,185497.0
2016-05-25 09:35:00,70.72,70.73,70.59,70.65,147984.0,60.6117,60.6202,60.5003,60.5517,147984.0
2016-05-25 09:40:00,70.67,70.71,70.59,70.71,264565.0,60.5688,60.6031,60.5003,60.6031,264565.0
2016-05-25 09:45:00,70.71,70.73,70.63,70.68,202718.0,60.6031,60.6202,60.5345,60.5774,202718.0
2016-05-25 09:50:00,70.69,70.75,70.67,70.69,119135.0,60.586,60.6374,60.5688,60.586,119135.0
2016-05-25 09:55:00,70.68,70.7,70.63,70.67,42590.0,60.5774,60.5945,60.5345,60.5688,42590.0
2016-05-25 10:00:00,70.66,70.69,70.64,70.67,52117.0,60.5602,60.586,60.5431,60.5688,52117.0
2016-05-25 10:05:00,70.68,70.75,70.67,70.75,319028.0,60.5774,60.6374,60.5688,60.6374,319028.0
2016-05-25 10:10:00,70.75,70.87,70.75,70.84,269845.0,60.6374,60.7402,60.6374,60.7145,269845.0
2016-05-25 10:15:00,70.84,70.99,70.83,70.97,711925.0,60.7145,60.8431,60.7059,60.8259,711925.0
2016-05-25 10:20:00,70.98,70.98,70.91,70.95,133120.0,60.8345,60.8345,60.7745,60.8088,133120.0
2016-05-25 10:25:00,70.95,70.98,70.93,70.97,48437.0,60.8088,60.8345,60.7917,60.8259,48437.0
2016-05-25 10:30:00,70.97,70.97,70.85,70.85,108216.0,60.8259,60.8259,60.7231,60.7231,108216.0
2016-05-25 10:35:00,70.85,70.89,70.83,70.84,75144.0,60.7231,60.7574,60.7059,60.7145,75144.0
2016-05-25 10:40:00,70.84,70.89,70.84,70.89,55903.0,60.7145,60.7574,60.7145,60.7574,55903.0
2016-05-25 10:45:00,70.89,70.96,70.89,70.96,72141.0,60.7574,60.8174,60.7574,60.8174,72141.0
2016-05-25 10:50:00,70.96,70.98,70.9,70.94,80912.0,60.8174,60.8345,60.7659,60.8002,80912.0
2016-05-25 10:55:00,70.94,70.95,70.9,70.92,40997.0,60.8002,60.8088,60.7659,60.7831,40997.0
2016-05-25 11:00:00,70.92,70.99,70.91,70.98,66234.0,60.7831,60.8431,60.7745,60.8345,66234.0
2016-05-25 11:05:00,70.97,70.98,70.89,70.9,79465.0,60.8259,60.8345,60.7574,60.7659,79465.0
2016-05-25 11:10:00,70.9,70.9,70.84,70.85,61811.0,60.7659,60.7659,60.7145,60.7231,61811.0
2016-05-25 11:15:00,70.85,70.86,70.79,70.79,30417.0,60.7231,60.7317,60.6717,60.6717,30417.0
2016-05-25 11:20:00,70.78,70.79,70.74,70.74,47104.0,60.6631,60.6717,60.6288,60.6288,47104.0
2016-05-25 11:25:00,70.74,70.78,70.74,70.78,86788.0,60.6288,60.6631,60.6288,60.6631,86788.0
2016-05-25 11:30:00,70.78,70.83,70.75,70.83,42890.0,60.6631,60.7059,60.6374,60.7059,42890.0
2016-05-25 11:35:00,70.83,70.84,70.8,70.82,40833.0,60.7059,60.7145,60.6802,60.6974,40833.0
2016-05-25 11:40:00,70.82,70.85,70.78,70.83,32257.0,60.6974,60.7231,60.6631,60.7059,32257.0
2016-05-25 11:45:00,70.83,70.87,70.82,70.85,59317.0,60.7059,60.7402,60.6974,60.7231,59317.0
2016-05-25 11:50:00,70.85,70.86,70.81,70.84,64393.0,60.7231,60.7317,60.6888,60.7145,64393.0
2016-05-25 11:55:00,70.84,70.89,70.82,70.87,42461.0,60.7145,60.7574,60.6974,60.7402,42461.0
2016-05-25 12:00:00,70.88,70.91,70.86,70.87,32661.0,60.7488,60.7745,60.7317,60.7402,32661.0
2016-05-25 12:05:00,70.86,70.91,70.86,70.87,49889.0,60.7317,60.7745,60.7317,60.7402,49889.0
2016-05-25 12:10:00,70.88,70.92,70.87,70.87,34462.0,60.7488,60.7831,60.7402,60.7402,34462.0
2016-05-25 12:15:00,70.87,70.9,70.82,70.83,34758.0,60.7402,60.7659,60.6974,60.7059,34758.0
2016-05-25 12:20:00,70.82,70.85,70.8,70.83,30705.0,60.6974,60.7231,60.6802,60.7059,30705.0
2016-05-25 12:25:00,70.83,70.87,70.83,70.85,58501.0,60.7059,60.7402,60.7059,60.7231,58501.0
2016-05-25 12:30:00,70.85,70.87,70.84,70.86,48660.0,60.7231,60.7402,60.7145,60.7317,48660.0
2016-05-25 12:35:00,70.85,70.87,70.83,70.85,78280.0,60.7231,60.7402,60.7059,60.7231,78280.0
2016-05-25 12:40:00,70.86,70.88,70.84,70.86,41982.0,60.7317,60.7488,60.7145,60.7317,41982.0
2016-05-25 12:45:00,70.86,70.9,70.86,70.9,32082.0,60.7317,60.7659,60.7317,60.7659,32082.0
2016-05-25 12:50:00,70.9,70.91,70.87,70.89,32819.0,60.7659,60.7745,60.7402,60.7574,32819.0
2016-05-25 12:55:00,70.89,70.9,70.87,70.89,20645.0,60.7574,60.7659,60.7402,60.7574,20645.0
2016-05-25 13:00:00,70.89,70.96,70.88,70.94,90701.0,60.7574,60.8174,60.7488,60.8002,90701.0
2016-05-25 13:05:00,70.94,70.97,70.94,70.96,43882.0,60.8002,60.8259,60.8002,60.8174,43882.0
2016-05-25 13:10:00,70.97,70.98,70.93,70.94,67422.0,60.8259,60.8345,60.7917,60.8002,67422.0
2016-05-25 13:15:00,70.94,70.95,70.92,70.93,32344.0,60.8002,60.8088,60.7831,60.7917,32344.0
2016-05-25 13:20:00,70.92,70.94,70.9,70.93,94741.0,60.7831,60.8002,60.7659,60.7917,94741.0
2016-05-25 13:25:00,70.93,70.94,70.91,70.92,32660.0,60.7917,60.8002,60.7745,60.7831,32660.0
2016-05-25 13:30:00,70.93,70.94,70.9,70.91,42212.0,60.7917,60.8002,60.7659,60.7745,42212.0
2016-05-25 13:35:00,70.91,70.93,70.9,70.93,18516.0,60.7745,60.7917,60.7659,60.7917,18516.0
2016-05-25 13:40:00,70.92,70.95,70.92,70.95,54148.0,60.7831,60.8088,60.7831,60.8088,54148.0
2016-05-25 13:45:00,70.95,70.96,70.92,70.93,37768.0,60.8088,60.8174,60.7831,60.7917,37768.0
2016-05-25 13:50:00,70.94,70.97,70.93,70.95,35115.0,60.8002,60.8259,60.7917,60.8088,35115.0
2016-05-25 13:55:00,70.96,70.96,70.93,70.95,38787.0,60.8174,60.8174,60.7917,60.8088,38787.0
2016-05-25 14:00:00,70.95,70.95,70.89,70.89,195401.0,60.8088,60.8088,60.7574,60.7574,195401.0
2016-05-25 14:05:00,70.89,70.91,70.85,70.86,67556.0,60.7574,60.7745,60.7231,60.7317,67556.0
2016-05-25 14:10:00,70.86,70.88,70.82,70.82,65601.0,60.7317,60.7488,60.6974,60.6974,65601.0
2016-05-25 14:15:00,70.82,70.84,70.79,70.81,58100.0,60.6974,60.7145,60.6717,60.6888,58100.0
2016-05-25 14:20:00,70.81,70.82,70.76,70.79,37535.0,60.6888,60.6974,60.646,60.6717,37535.0
2016-05-25 14:25:00,70.79,70.85,70.78,70.83,106624.0,60.6717,60.7231,60.6631,60.7059,106624.0
2016-05-25 14:30:00,70.83,70.84,70.8,70.84,40229.0,60.7059,60.7145,60.6802,60.7145,40229.0
2016-05-25 14:35:00,70.84,70.86,70.8,70.8,54984.0,60.7145,60.7317,60.6802,60.6802,54984.0
2016-05-25 14:40:00,70.8,70.83,70.79,70.82,39545.0,60.6802,60.7059,60.6717,60.6974,39545.0
2016-05-25 14:45:00,70.83,70.88,70.77,70.77,66628.0,60.7059,60.7488,60.6545,60.6545,66628.0
2016-05-25 14:50:00,70.77,70.78,70.71,70.76,90207.0,60.6545,60.6631,60.6031,60.646,90207.0
2016-05-25 14:55:00,70.75,70.75,70.68,70.69,48720.0,60.6374,60.6374,60.5774,60.586,48720.0
2016-05-25 15:00:00,70.68,70.74,70.68,70.7,35289.0,60.5774,60.6288,60.5774,60.5945,35289.0
2016-05-25 15:05:00,70.71,70.74,70.68,70.73,61606.0,60.6031,60.6288,60.5774,60.6202,61606.0
2016-05-25 15:10:00,70.75,70.78,70.75,70.77,48326.0,60.6374,60.6631,60.6374,60.6545,48326.0
2016-05-25 15:15:00,70.77,70.83,70.76,70.81,98174.0,60.6545,60.7059,60.646,60.6888,98174.0
2016-05-25 15:20:00,70.8,70.83,70.8,70.81,60648.0,60.6802,60.7059,60.6802,60.6888,60648.0
2016-05-25 15:25:00,70.82,70.96,70.81,70.95,138321.0,60.6974,60.8174,60.6888,60.8088,138321.0
2016-05-25 15:30:00,70.95,70.95,70.9,70.92,177791.0,60.8088,60.8088,60.7659,60.7831,177791.0
2016-05-25 15:35:00,70.92,70.93,70.9,70.9,119727.0,60.7831,60.7917,60.7659,60.7659,119727.0
2016-05-25 15:40:00,70.9,70.91,70.84,70.87,136398.0,60.7659,60.7745,60.7145,60.7402,136398.0
2016-05-25 15:45:00,70.86,70.87,70.79,70.84,230154.0,60.7317,60.7402,60.6717,60.7145,230154.0
2016-05-25 15:50:00,70.84,70.87,70.8,70.81,254697.0,60.7145,60.7402,60.6802,60.6888,254697.0
2016-05-25 15:55:00,70.81,70.9,70.8,70.83,1015559.0,60.6888,60.7659,60.6802,60.7059,1015559.0
2016-05-26 09:30:00,70.88,70.9,70.71,70.74,229262.0,60.7488,60.7659,60.6031,60.6288,229262.0
2016-05-26 09:35:00,70.74,70.76,70.64,70.75,130280.0,60.6288,60.646,60.5431,60.6374,130280.0
2016-05-26 09:40:00,70.75,70.83,70.73,70.8,147349.0,60.6374,60.7059,60.6202,60.6802,147349.0
2016-05-26 09:45:00,70.81,70.82,70.64,70.71,108063.0,60.6888,60.6974,60.5431,60.6031,108063.0
2016-05-26 09:50:00,70.72,70.73,70.63,70.68,193915.0,60.6117,60.6202,60.5345,60.5774,193915.0
2016-05-26 09:55:00,70.69,70.78,70.66,70.67,233488.0,60.586,60.6631,60.5602,60.5688,233488.0
2016-05-26 10:00:00,70.68,70.74,70.68,70.71,55642.0,60.5774,60.6288,60.5774,60.6031,55642.0
2016-05-26 10:05:00,70.71,70.73,70.66,70.67,86759.0,60.6031,60.6202,60.5602,60.5688,86759.0
2016-05-26 10:10:00,70.68,70.7,70.64,70.66,27451.0,60.5774,60.5945,60.5431,60.5602,27451.0
2016-05-26 10:15:00,70.66,70.73,70.66,70.7,67097.0,60.5602,60.6202,60.5602,60.5945,67097.0
2016-05-26 10:20:00,70.7,70.75,70.68,70.71,27028.0,60.5945,60.6374,60.5774,60.6031,27028.0
2016-05-26 10:25:00,70.7,70.76,70.7,70.72,43726.0,60.5945,60.646,60.5945,60.6117,43726.0
2016-05-26 10:30:00,70.73,70.87,70.73,70.81,67006.0,60.6202,60.7402,60.6202,60.6888,67006.0
2016-05-26 10:35:00,70.82,70.87,70.79,70.85,29103.0,60.6974,60.7402,60.6717,60.7231,29103.0
2016-05-26 10:40:00,70.86,70.89,70.82,70.85,48703.0,60.7317,60.7574,60.6974,60.7231,48703.0
2016-05-26 10:45:00,70.86,70.91,70.83,70.88,82910.0,60.7317,60.7745,60.7059,60.7488,82910.0
2016-05-26 10:50:00,70.87,70.91,70.84,70.86,89088.0,60.7402,60.7745,60.7145,60.7317,89088.0
2016-05-26 10:55:00,70.86,70.86,70.81,70.81,27512.0,60.7317,60.7317,60.6888,60.6888,27512.0
2016-05-26 11:00:00,70.81,70.81,70.74,70.77,68310.0,60.6888,60.6888,60.6288,60.6545,68310.0
2016-05-26 11:05:00,70.77,70.8,70.75,70.8,31337.0,60.6545,60.6802,60.6374,60.6802,31337.0
2016-05-26 11:10:00,70.8,70.81,70.75,70.8,37779.0,60.6802,60.6888,60.6374,60.6802,37779.0
2016-05-26 11:15:00,70.8,70.8,70.73,70.77,49327.0,60.6802,60.6802,60.6202,60.6545,49327.0
2016-05-26 11:20:00,70.77,70.79,70.74,70.78,52805.0,60.6545,60.6717,60.6288,60.6631,52805.0
2016-05-26 11:25:00,70.77,70.81,70.74,70.8,42333.0,60.6545,60.6888,60.6288,60.6802,42333.0
2016-05-26 11:30:00,70.8,70.81,70.77,70.79,55009.0,60.6802,60.6888,60.6545,60.6717,55009.0
2016-05-26 11:35:00,70.79,70.81,70.78,70.8,27112.0,60.6717,60.6888,60.6631,60.6802,27112.0
2016-05-26 11:40:00,70.8,70.81,70.77,70.8,30502.0,60.6802,60.6888,60.6545,60.6802,30502.0
2016-05-26 11:45:00,70.8,70.82,70.76,70.77,55129.0,60.6802,60.6974,60.646,60.6545,55129.0
2016-05-26 11:50:00,70.77,70.81,70.77,70.79,47283.0,60.6545,60.6888,60.6545,60.6717,47283.0
2016-05-26 11:55:00,70.8,70.82,70.79,70.8,24111.0,60.6802,60.6974,60.6717,60.6802,24111.0
2016-05-26 12:00:00,70.79,70.84,70.79,70.81,15837.0,60.6717,60.7145,60.6717,60.6888,15837.0
2016-05-26 12:05:00,70.82,70.86,70.81,70.84,61682.0,60.6974,60.7317,60.6888,60.7145,61682.0
2016-05-26 12:10:00,70.83,70.84,70.81,70.82,23707.0,60.7059,60.7145,60.6888,60.6974,23707.0
2016-05-26 12:15:00,70.82,70.83,70.8,70.82,35647.0,60.6974,60.7059,60.6802,60.6974,35647.0
2016-05-26 12:20:00,70.81,70.83,70.81,70.81,12764.0,60.6888,60.7059,60.6888,60.6888,12764.0
2016-05-26 12:25:00,70.82,70.82,70.79,70.82,52299.0,60.6974,60.6974,60.6717,60.6974,52299.0
2016-05-26 12:30:00,70.83,70.85,70.82,70.84,36561.0,60.7059,60.7231,60.6974,60.7145,36561.0
2016-05-26 12:35:00,70.84,70.85,70.83,70.84,23561.0,60.7145,60.7231,60.7059,60.7145,23561.0
2016-05-26 12:40:00,70.84,70.85,70.83,70.85,25053.0,60.7145,60.7231,60.7059,60.7231,25053.0
2016-05-26 12:45:00,70.84,70.87,70.83,70.86,29494.0,60.7145,60.7402,60.7059,60.7317,29494.0
2016-05-26 12:50:00,70.86,70.87,70.84,70.84,25763.0,60.7317,60.7402,60.7145,60.7145,25763.0
2016-05-26 12:55:00,70.84,70.85,70.81,70.84,172865.0,60.7145,60.7231,60.6888,60.7145,172865.0
2016-05-26 13:00:00,70.85,70.85,70.8,70.8,26573.0,60.7231,60.7231,60.6802,60.6802,26573.0
2016-05-26 13:05:00,70.81,70.83,70.78,70.82,27311.0,60.6888,60.7059,60.6631,60.6974,27311.0
2016-05-26 13:10:00,70.83,70.83,70.8,70.83,23556.0,60.7059,60.7059,60.6802,60.7059,23556.0
2016-05-26 13:15:00,70.82,70.92,70.82,70.91,77922.0,60.6974,60.7831,60.6974,60.7745,77922.0
2016-05-26 13:20:00,70.91,70.91,70.87,70.88,44632.0,60.7745,60.7745,60.7402,60.7488,44632.0
2016-05-26 13:25:00,70.88,70.9,70.87,70.9,49871.0,60.7488,60.7659,60.7402,60.7659,49871.0
2016-05-26 13:30:00,70.9,70.93,70.89,70.93,28912.0,60.7659,60.7917,60.7574,60.7917,28912.0
2016-05-26 13:35:00,70.93,70.93,70.9,70.91,34454.0,60.7917,60.7917,60.7659,60.7745,34454.0
2016-05-26 13:40:00,70.9,70.94,70.9,70.93,19073.0,60.7659,60.8002,60.7659,60.7917,19073.0
2016-05-26 13:45:00,70.92,70.94,70.91,70.93,26360.0,60.7831,60.8002,60.7745,60.7917,26360.0
2016-05-26 13:50:00,70.93,70.94,70.91,70.93,36496.0,60.7917,60.8002,60.7745,60.7917,36496.0
2016-05-26 13:55:00,70.94,70.95,70.92,70.94,31754.0,60.8002,60.8088,60.7831,60.8002,31754.0
2016-05-26 14:00:00,70.93,70.97,70.93,70.94,105140.0,60.7917,60.8259,60.7917,60.8002,105140.0
2016-05-26 14:05:00,70.94,70.95,70.91,70.92,42226.0,60.8002,60.8088,60.7745,60.7831,42226.0
2016-05-26 14:10:00,70.93,70.95,70.93,70.95,36012.0,60.7917,60.8088,60.7917,60.8088,36012.0
2016-05-26 14:15:00,70.95,70.96,70.93,70.94,27390.0,60.8088,60.8174,60.7917,60.8002,27390.0
2016-05-26 14:20:00,70.95,70.98,70.94,70.98,41449.0,60.8088,60.8345,60.8002,60.8345,41449.0
2016-05-26 14:25:00,70.98,70.98,70.92,70.94,66962.0,60.8345,60.8345,60.7831,60.8002,66962.0
2016-05-26 14:30:00,70.94,70.97,70.93,70.97,42579.0,60.8002,60.8259,60.7917,60.8259,42579.0
2016-05-26 14:35:00,70.96,70.96,70.93,70.95,17035.0,60.8174,60.8174,60.7917,60.8088,17035.0
2016-05-26 14:40:00,70.95,70.96,70.92,70.96,32406.0,60.8088,60.8174,60.7831,60.8174,32406.0
2016-05-26 14:45:00,70.96,70.97,70.93,70.94,50186.0,60.8174,60.8259,60.7917,60.8002,50186.0
2016-05-26 14:50:00,70.94,70.94,70.92,70.94,51071.0,60.8002,60.8002,60.7831,60.8002,51071.0
2016-05-26 14:55:00,70.94,70.97,70.92,70.94,74039.0,60.8002,60.8259,60.7831,60.8002,74039.0
2016-05-26 15:00:00,70.93,70.96,70.93,70.94,38776.0,60.7917,60.8174,60.7917,60.8002,38776.0
2016-05-26 15:05:00,70.94,70.96,70.93,70.95,28690.0,60.8002,60.8174,60.7917,60.8088,28690.0
2016-05-26 15:10:00,70.95,70.97,70.94,70.95,49801.0,60.8088,60.8259,60.8002,60.8088,49801.0
2016-05-26 15:15:00,70.96,70.98,70.94,70.97,40875.0,60.8174,60.8345,60.8002,60.8259,40875.0
2016-05-26 15:20:00,70.97,70.99,70.96,70.98,27165.0,60.8259,60.8431,60.8174,60.8345,27165.0
2016-05-26 15:25:00,70.98,71.0,70.94,70.96,84706.0,60.8345,60.8516,60.8002,60.8174,84706.0
2016-05-26 15:30:00,70.96,70.97,70.95,70.96,109406.0,60.8174,60.8259,60.8088,60.8174,109406.0
2016-05-26 15:35:00,70.96,70.97,70.93,70.95,149134.0,60.8174,60.8259,60.7917,60.8088,149134.0
2016-05-26 15:40:00,70.94,70.98,70.93,70.94,274346.0,60.8002,60.8345,60.7917,60.8002,274346.0
2016-05-26 15:45:00,70.93,70.94,70.89,70.9,117386.0,60.7917,60.8002,60.7574,60.7659,117386.0
2016-05-26 15:50:00,70.89,70.89,70.86,70.86,120309.0,60.7574,60.7574,60.7317,60.7317,120309.0
2016-05-26 15:55:00,70.86,70.88,70.83,70.85,172217.0,60.7317,60.7488,60.7059,60.7231,172217.0
2016-05-27 09:30:00,70.81,71.04,70.81,71.02,158775.0,60.6888,60.8859,60.6888,60.8688,158775.0
2016-05-27 09:35:00,71.01,71.08,70.97,71.03,110275.0,60.8602,60.9202,60.8259,60.8774,110275.0
2016-05-27 09:40:00,71.03,71.09,71.02,71.05,67611.0,60.8774,60.9288,60.8688,60.8945,67611.0
2016-05-27 09:45:00,71.05,71.09,71.03,71.05,94563.0,60.8945,60.9288,60.8774,60.8945,94563.0
2016-05-27 09:50:00,71.06,71.13,71.06,71.11,67547.0,60.9031,60.9631,60.9031,60.9459,67547.0
2016-05-27 09:55:00,71.11,71.11,71.02,71.06,37988.0,60.9459,60.9459,60.8688,60.9031,37988.0
2016-05-27 10:00:00,71.05,71.17,71.03,71.15,81464.0,60.8945,60.9973,60.8774,60.9802,81464.0
2016-05-27 10:05:00,71.15,71.18,71.08,71.14,38062.0,60.9802,61.0059,60.9202,60.9716,38062.0
2016-05-27 10:10:00,71.17,71.2,71.13,71.18,62364.0,60.9973,61.0231,60.9631,61.0059,62364.0
2016-05-27 10:15:00,71.18,71.21,71.12,71.12,124005.0,61.0059,61.0316,60.9545,60.9545,124005.0
2016-05-27 10:20:00,71.11,71.16,71.07,71.15,75742.0,60.9459,60.9888,60.9116,60.9802,75742.0
2016-05-27 10:25:00,71.15,71.19,71.13,71.17,45685.0,60.9802,61.0145,60.9631,60.9973,45685.0
2016-05-27 10:30:00,71.18,71.21,71.18,71.19,182881.0,61.0059,61.0316,61.0059,61.0145,182881.0
2016-05-27 10:35:00,71.19,71.27,71.19,71.24,33635.0,61.0145,61.0831,61.0145,61.0573,33635.0
2016-05-27 10:40:00,71.24,71.26,71.2,71.25,41039.0,61.0573,61.0745,61.0231,61.0659,41039.0
2016-05-27 10:45:00,71.25,71.26,71.21,71.23,52132.0,61.0659,61.0745,61.0316,61.0488,52132.0
2016-05-27 10:50:00,71.24,71.25,71.22,71.24,41861.0,61.0573,61.0659,61.0402,61.0573,41861.0
2016-05-27 10:55:00,71.24,71.25,71.22,71.24,47622.0,61.0573,61.0659,61.0402,61.0573,47622.0
2016-05-27 11:00:00,71.24,71.26,71.2,71.21,72010.0,61.0573,61.0745,61.0231,61.0316,72010.0
2016-05-27 11:05:00,71.2,71.24,71.18,71.18,82387.0,61.0231,61.0573,61.0059,61.0059,82387.0
2016-05-27 11:10:00,71.18,71.23,71.16,71.22,90047.0,61.0059,61.0488,60.9888,61.0402,90047.0
2016-05-27 11:15:00,71.21,71.24,71.2,71.2,42300.0,61.0316,61.0573,61.0231,61.0231,42300.0
2016-05-27 11:20:00,71.2,71.26,71.19,71.25,56151.0,61.0231,61.0745,61.0145,61.0659,56151.0
2016-05-27 11:25:00,71.25,71.31,71.24,71.3,88971.0,61.0659,61.1173,61.0573,61.1088,88971.0
2016-05-27 11:30:00,71.3,71.34,71.27,71.31,109021.0,61.1088,61.143,61.0831,61.1173,109021.0
2016-05-27 11:35:00,71.31,71.34,71.28,71.28,74544.0,61.1173,61.143,61.0916,61.0916,74544.0
2016-05-27 11:40:00,71.29,71.29,71.23,71.25,88313.0,61.1002,61.1002,61.0488,61.0659,88313.0
2016-05-27 11:45:00,71.26,71.3,71.24,71.27,50752.0,61.0745,61.1088,61.0573,61.0831,50752.0
2016-05-27 11:50:00,71.26,71.3,71.26,71.28,73182.0,61.0745,61.1088,61.0745,61.0916,73182.0
2016-05-27 11:55:00,71.29,71.3,71.27,71.27,33267.0,61.1002,61.1088,61.0831,61.0831,33267.0
2016-05-27 12:00:00,71.27,71.31,71.26,71.3,49583.0,61.0831,61.1173,61.0745,61.1088,49583.0
2016-05-27 12:05:00,71.3,71.32,71.29,71.3,40646.0,61.1088,61.1259,61.1002,61.1088,40646.0
2016-05-27 12:10:00,71.29,71.29,71.26,71.29,44294.0,61.1002,61.1002,61.0745,61.1002,44294.0
2016-05-27 12:15:00,71.29,71.29,71.26,71.27,13998.0,61.1002,61.1002,61.0745,61.0831,13998.0
2016-05-27 12:20:00,71.27,71.27,71.24,71.25,65807.0,61.0831,61.0831,61.0573,61.0659,65807.0
2016-05-27 12:25:00,71.24,71.28,71.24,71.28,73197.0,61.0573,61.0916,61.0573,61.0916,73197.0
2016-05-27 12:30:00,71.28,71.29,71.26,71.27,12067.0,61.0916,61.1002,61.0745,61.0831,12067.0
2016-05-27 12:35:00,71.27,71.27,71.21,71.21,54823.0,61.0831,61.0831,61.0316,61.0316,54823.0
2016-05-27 12:40:00,71.21,71.23,71.21,71.21,27810.0,61.0316,61.0488,61.0316,61.0316,27810.0
2016-05-27 12:45:00,71.2,71.22,71.19,71.19,32298.0,61.0231,61.0402,61.0145,61.0145,32298.0
2016-05-27 12:50:00,71.2,71.22,71.18,71.21,11696.0,61.0231,61.0402,61.0059,61.0316,11696.0
2016-05-27 12:55:00,71.22,71.23,71.19,71.22,16421.0,61.0402,61.0488,61.0145,61.0402,16421.0
2016-05-27 13:00:00,71.22,71.23,71.19,71.21,32857.0,61.0402,61.0488,61.0145,61.0316,32857.0
2016-05-27 13:05:00,71.21,71.23,71.17,71.17,336703.0,61.0316,61.0488,60.9973,60.9973,336703.0
2016-05-27 13:10:00,71.17,71.2,71.16,71.17,94324.0,60.9973,61.0231,60.9888,60.9973,94324.0
2016-05-27 13:15:00,71.17,71.18,71.12,71.13,530173.0,60.9973,61.0059,60.9545,60.9631,530173.0
2016-05-27 13:20:00,71.13,71.14,71.05,71.06,707015.0,60.9631,60.9716,60.8945,60.9031,707015.0
2016-05-27 13:25:00,71.06,71.06,71.03,71.04,445563.0,60.9031,60.9031,60.8774,60.8859,445563.0
2016-05-27 13:30:00,71.04,71.07,71.03,71.06,138674.0,60.8859,60.9116,60.8774,60.9031,138674.0
2016-05-27 13:35:00,71.06,71.07,70.97,70.97,270746.0,60.9031,60.9116,60.8259,60.8259,270746.0
2016-05-27 13:40:00,70.97,71.09,70.95,71.08,82153.0,60.8259,60.9288,60.8088,60.9202,82153.0
2016-05-27 13:45:00,71.08,71.11,71.07,71.07,465292.0,60.9202,60.9459,60.9116,60.9116,465292.0
2016-05-27 13:50:00,71.07,71.08,70.94,70.97,856821.0,60.9116,60.9202,60.8002,60.8259,856821.0
2016-05-27 13:55:00,70.97,71.0,70.96,70.98,23281.0,60.8259,60.8516,60.8174,60.8345,23281.0
2016-05-27 14:00:00,70.98,70.98,70.94,70.97,48938.0,60.8345,60.8345,60.8002,60.8259,48938.0
2016-05-27 14:05:00,70.96,71.04,70.95,71.03,52385.0,60.8174,60.8859,60.8088,60.8774,52385.0
2016-05-27 14:10:00,71.02,71.06,71.01,71.04,194851.0,60.8688,60.9031,60.8602,60.8859,194851.0
2016-05-27 14:15:00,71.04,71.06,71.02,71.06,43865.0,60.8859,60.9031,60.8688,60.9031,43865.0
2016-05-27 14:20:00,71.05,71.08,71.04,71.07,26005.0,60.8945,60.9202,60.8859,60.9116,26005.0
2016-05-27 14:25:00,71.07,71.13,71.06,71.12,46699.0,60.9116,60.9631,60.9031,60.9545,46699.0
2016-05-27 14:30:00,71.12,71.12,71.09,71.1,23724.0,60.9545,60.9545,60.9288,60.9374,23724.0
2016-05-27 14:35:00,71.11,71.11,71.02,71.04,154426.0,60.9459,60.9459,60.8688,60.8859,154426.0
2016-05-27 14:40:00,71.05,71.08,71.03,71.03,58848.0,60.8945,60.9202,60.8774,60.8774,58848.0
2016-05-27 14:45:00,71.04,71.12,71.03,71.11,77352.0,60.8859,60.9545,60.8774,60.9459,77352.0
2016-05-27 14:50:00,71.11,71.12,71.1,71.12,63606.0,60.9459,60.9545,60.9374,60.9545,63606.0
2016-05-27 14:55:00,71.12,71.13,71.09,71.09,43697.0,60.9545,60.9631,60.9288,60.9288,43697.0
2016-05-27 15:00:00,71.09,71.12,71.08,71.08,96829.0,60.9288,60.9545,60.9202,60.9202,96829.0
2016-05-27 15:05:00,71.08,71.09,71.06,71.09,49488.0,60.9202,60.9288,60.9031,60.9288,49488.0
2016-05-27 15:10:00,71.09,71.09,71.05,71.07,55326.0,60.9288,60.9288,60.8945,60.9116,55326.0
2016-05-27 15:15:00,71.06,71.08,71.04,71.07,16701.0,60.9031,60.9202,60.8859,60.9116,16701.0
2016-05-27 15:20:00,71.08,71.08,71.04,71.06,55254.0,60.9202,60.9202,60.8859,60.9031,55254.0
2016-05-27 15:25:00,71.06,71.1,71.05,71.08,46331.0,60.9031,60.9374,60.8945,60.9202,46331.0
2016-05-27 15:30:00,71.08,71.11,71.07,71.09,58342.0,60.9202,60.9459,60.9116,60.9288,58342.0
2016-05-27 15:35:00,71.08,71.14,71.08,71.14,72860.0,60.9202,60.9716,60.9202,60.9716,72860.0
2016-05-27 15:40:00,71.14,71.17,71.13,71.17,84309.0,60.9716,60.9973,60.9631,60.9973,84309.0
2016-05-27 15:45:00,71.17,71.18,71.14,71.15,154705.0,60.9973,61.0059,60.9716,60.9802,154705.0
2016-05-27 15:50:00,71.15,71.17,71.14,71.16,127417.0,60.9802,60.9973,60.9716,60.9888,127417.0
2016-05-27 15:55:00,71.15,71.21,71.15,71.21,688928.0,60.9802,61.0316,60.9802,61.0316,688928.0
2016-05-31 09:30:00,71.4,71.48,71.36,71.38,260288.0,61.1945,61.263,61.1602,61.1773,260288.0
2016-05-31 09:35:00,71.39,71.45,71.36,71.4,148405.0,61.1859,61.2373,61.1602,61.1945,148405.0
2016-05-31 09:40:00,71.4,71.45,71.29,71.32,100436.0,61.1945,61.2373,61.1002,61.1259,100436.0
2016-05-31 09:45:00,71.31,71.37,71.26,71.36,186568.0,61.1173,61.1688,61.0745,61.1602,186568.0
2016-05-31 09:50:00,71.36,71.42,71.31,71.34,87072.0,61.1602,61.2116,61.1173,61.143,87072.0
2016-05-31 09:55:00,71.35,71.39,71.3,71.33,210044.0,61.1516,61.1859,61.1088,61.1345,210044.0
2016-05-31 10:00:00,71.33,71.45,71.33,71.44,128371.0,61.1345,61.2373,61.1345,61.2288,128371.0
2016-05-31 10:05:00,71.45,71.51,71.43,71.5,334485.0,61.2373,61.2888,61.2202,61.2802,334485.0
2016-05-31 10:10:00,71.5,71.52,71.42,71.43,186298.0,61.2802,61.2973,61.2116,61.2202,186298.0
2016-05-31 10:15:00,71.43,71.46,71.41,71.43,310821.0,61.2202,61.2459,61.203,61.2202,310821.0
2016-05-31 10:20:00,71.43,71.47,71.42,71.47,156084.0,61.2202,61.2545,61.2116,61.2545,156084.0
2016-05-31 10:25:00,71.47,71.47,71.4,71.41,40984.0,61.2545,61.2545,61.1945,61.203,40984.0
2016-05-31 10:30:00,71.41,71.43,71.37,71.38,41881.0,61.203,61.2202,61.1688,61.1773,41881.0
2016-05-31 10:35:00,71.38,71.38,71.25,71.27,117178.0,61.1773,61.1773,61.0659,61.0831,117178.0
2016-05-31 10:40:00,71.27,71.29,71.21,71.27,136898.0,61.0831,61.1002,61.0316,61.0831,136898.0
2016-05-31 10:45:00,71.27,71.33,71.25,71.32,46189.0,61.0831,61.1345,61.0659,61.1259,46189.0
2016-05-31 10:50:00,71.32,71.41,71.29,71.41,87788.0,61.1259,61.203,61.1002,61.203,87788.0
2016-05-31 10:55:00,71.41,71.41,71.36,71.37,37605.0,61.203,61.203,61.1602,61.1688,37605.0
2016-05-31 11:00:00,71.36,71.36,71.28,71.29,60775.0,61.1602,61.1602,61.0916,61.1002,60775.0
2016-05-31 11:05:00,71.3,71.32,71.27,71.29,367099.0,61.1088,61.1259,61.0831,61.1002,367099.0
2016-05-31 11:10:00,71.28,71.28,71.18,71.18,147514.0,61.0916,61.0916,61.0059,61.0059,147514.0
2016-05-31 11:15:00,71.18,71.24,71.17,71.23,52065.0,61.0059,61.0573,60.9973,61.0488,52065.0
2016-05-31 11:20:00,71.23,71.27,71.21,71.25,52754.0,61.0488,61.0831,61.0316,61.0659,52754.0
2016-05-31 11:25:00,71.26,71.28,71.23,71.28,34803.0,61.0745,61.0916,61.0488,61.0916,34803.0
2016-05-31 11:30:00,71.27,71.31,71.24,71.28,63228.0,61.0831,61.1173,61.0573,61.0916,63228.0
2016-05-31 11:35:00,71.28,71.33,71.28,71.33,35176.0,61.0916,61.1345,61.0916,61.1345,35176.0
2016-05-31 11:40:00,71.33,71.35,71.31,71.35,24105.0,61.1345,61.1516,61.1173,61.1516,24105.0
2016-05-31 11:45:00,71.34,71.37,71.31,71.36,46430.0,61.143,61.1688,61.1173,61.1602,46430.0
2016-05-31 11:50:00,71.37,71.37,71.26,71.26,38558.0,61.1688,61.1688,61.0745,61.0745,38558.0
2016-05-31 11:55:00,71.26,71.27,71.22,71.24,40373.0,61.0745,61.0831,61.0402,61.0573,40373.0
2016-05-31 12:00:00,71.24,71.28,71.22,71.26,35766.0,61.0573,61.0916,61.0402,61.0745,35766.0
2016-05-31 12:05:00,71.26,71.26,71.2,71.23,81441.0,61.0745,61.0745,61.0231,61.0488,81441.0
2016-05-31 12:10:00,71.23,71.23,71.19,71.21,30990.0,61.0488,61.0488,61.0145,61.0316,30990.0
2016-05-31 12:15:00,71.21,71.22,71.18,71.2,25979.0,61.0316,61.0402,61.0059,61.0231,25979.0
2016-05-31 12:20:00,71.2,71.24,71.19,71.21,102596.0,61.0231,61.0573,61.0145,61.0316,102596.0
2016-05-31 12:25:00,71.21,71.27,71.21,71.24,29708.0,61.0316,61.0831,61.0316,61.0573,29708.0
2016-05-31 12:30:00,71.24,71.29,71.23,71.26,47194.0,61.0573,61.1002,61.0488,61.0745,47194.0
2016-05-31 12:35:00,71.26,71.27,71.2,71.21,38602.0,61.0745,61.0831,61.0231,61.0316,38602.0
2016-05-31 12:40:00,71.21,71.21,71.19,71.21,40241.0,61.0316,61.0316,61.0145,61.0316,40241.0
2016-05-31 12:45:00,71.22,71.25,71.19,71.19,35685.0,61.0402,61.0659,61.0145,61.0145,35685.0
2016-05-31 12:50:00,71.2,71.22,71.17,71.2,42779.0,61.0231,61.0402,60.9973,61.0231,42779.0
2016-05-31 12:55:00,71.2,71.2,71.15,71.18,56757.0,61.0231,61.0231,60.9802,61.0059,56757.0
2016-05-31 13:00:00,71.18,71.25,71.17,71.25,48360.0,61.0059,61.0659,60.9973,61.0659,48360.0
2016-05-31 13:05:00,71.25,71.25,71.17,71.18,58261.0,61.0659,61.0659,60.9973,61.0059,58261.0
2016-05-31 13:10:00,71.18,71.22,71.18,71.22,38599.0,61.0059,61.0402,61.0059,61.0402,38599.0
2016-05-31 13:15:00,71.22,71.25,71.21,71.24,23481.0,61.0402,61.0659,61.0316,61.0573,23481.0
2016-05-31 13:20:00,71.24,71.31,71.24,71.3,42818.0,61.0573,61.1173,61.0573,61.1088,42818.0
2016-05-31 13:25:00,71.3,71.33,71.3,71.31,56923.0,61.1088,61.1345,61.1088,61.1173,56923.0
2016-05-31 13:30:00,71.31,71.32,71.28,71.29,36623.0,61.1173,61.1259,61.0916,61.1002,36623.0
2016-05-31 13:35:00,71.29,71.3,71.27,71.28,35014.0,61.1002,61.1088,61.0831,61.0916,35014.0
2016-05-31 13:40:00,71.27,71.29,71.26,71.28,60900.0,61.0831,61.1002,61.0745,61.0916,60900.0
2016-05-31 13:45:00,71.29,71.3,71.25,71.25,22915.0,61.1002,61.1088,61.0659,61.0659,22915.0
2016-05-31 13:50:00,71.26,71.28,71.25,71.28,28895.0,61.0745,61.0916,61.0659,61.0916,28895.0
2016-05-31 13:55:00,71.27,71.3,71.24,71.24,46541.0,61.0831,61.1088,61.0573,61.0573,46541.0
2016-05-31 14:00:00,71.24,71.24,71.13,71.13,53439.0,61.0573,61.0573,60.9631,60.9631,53439.0
2016-05-31 14:05:00,71.14,71.14,71.06,71.07,64912.0,60.9716,60.9716,60.9031,60.9116,64912.0
2016-05-31 14:10:00,71.09,71.1,71.04,71.07,48065.0,60.9288,60.9374,60.8859,60.9116,48065.0
2016-05-31 14:15:00,71.06,71.08,71.04,71.07,46678.0,60.9031,60.9202,60.8859,60.9116,46678.0
2016-05-31 14:20:00,71.07,71.18,71.06,71.15,102694.0,60.9116,61.0059,60.9031,60.9802,102694.0
2016-05-31 14:25:00,71.14,71.16,71.12,71.16,30234.0,60.9716,60.9888,60.9545,60.9888,30234.0
2016-05-31 14:30:00,71.16,71.17,71.13,71.15,62967.0,60.9888,60.9973,60.9631,60.9802,62967.0
2016-05-31 14:35:00,71.15,71.17,71.11,71.15,54827.0,60.9802,60.9973,60.9459,60.9802,54827.0
2016-05-31 14:40:00,71.15,71.15,71.12,71.13,24550.0,60.9802,60.9802,60.9545,60.9631,24550.0
2016-05-31 14:45:00,71.13,71.15,71.1,71.13,52332.0,60.9631,60.9802,60.9374,60.9631,52332.0
2016-05-31 14:50:00,71.12,71.12,71.07,71.1,34451.0,60.9545,60.9545,60.9116,60.9374,34451.0
2016-05-31 14:55:00,71.09,71.13,71.08,71.12,31509.0,60.9288,60.9631,60.9202,60.9545,31509.0
2016-05-31 15:00:00,71.12,71.12,71.06,71.08,75260.0,60.9545,60.9545,60.9031,60.9202,75260.0
2016-05-31 15:05:00,71.08,71.13,71.07,71.13,46368.0,60.9202,60.9631,60.9116,60.9631,46368.0
2016-05-31 15:10:00,71.13,71.16,71.13,71.14,38854.0,60.9631,60.9888,60.9631,60.9716,38854.0
2016-05-31 15:15:00,71.14,71.26,71.14,71.26,73093.0,60.9716,61.0745,60.9716,61.0745,73093.0
2016-05-31 15:20:00,71.26,71.28,71.22,71.23,55753.0,61.0745,61.0916,61.0402,61.0488,55753.0
2016-05-31 15:25:00,71.23,71.26,71.22,71.26,198847.0,61.0488,61.0745,61.0402,61.0745,198847.0
2016-05-31 15:30:00,71.26,71.32,71.25,71.28,103163.0,61.0745,61.1259,61.0659,61.0916,103163.0
2016-05-31 15:35:00,71.28,71.32,71.27,71.31,71284.0,61.0916,61.1259,61.0831,61.1173,71284.0
2016-05-31 15:40:00,71.31,71.34,71.29,71.33,99217.0,61.1173,61.143,61.1002,61.1345,99217.0
2016-05-31 15:45:00,71.33,71.38,71.32,71.37,176072.0,61.1345,61.1773,61.1259,61.1688,176072.0
2016-05-31 15:50:00,71.37,71.42,71.35,71.42,176190.0,61.1688,61.2116,61.1516,61.2116,176190.0
2016-05-31 15:55:00,71.41,71.44,71.32,71.32,735099.0,61.203,61.2288,61.1259,61.1259,735099.0
2016-06-01 09:30:00,71.13,71.18,71.08,71.13,354089.0,60.9631,61.0059,60.9202,60.9631,354089.0
2016-06-01 09:35:00,71.12,71.21,71.07,71.2,228437.0,60.9545,61.0316,60.9116,61.0231,228437.0
2016-06-01 09:40:00,71.21,71.3,71.19,71.28,213993.0,61.0316,61.1088,61.0145,61.0916,213993.0
2016-06-01 09:45:00,71.28,71.31,71.25,71.26,282280.0,61.0916,61.1173,61.0659,61.0745,282280.0
2016-06-01 09:50:00,71.25,71.28,71.22,71.27,115233.0,61.0659,61.0916,61.0402,61.0831,115233.0
2016-06-01 09:55:00,71.27,71.28,71.19,71.22,76668.0,61.0831,61.0916,61.0145,61.0402,76668.0
2016-06-01 10:00:00,71.22,71.31,71.16,71.28,233270.0,61.0402,61.1173,60.9888,61.0916,233270.0
2016-06-01 10:05:00,71.29,71.38,71.29,71.34,238348.0,61.1002,61.1773,61.1002,61.143,238348.0
2016-06-01 10:10:00,71.34,71.39,71.33,71.36,78370.0,61.143,61.1859,61.1345,61.1602,78370.0
2016-06-01 10:15:00,71.36,71.41,71.32,71.32,69717.0,61.1602,61.203,61.1259,61.1259,69717.0
2016-06-01 10:20:00,71.33,71.35,71.29,71.33,154939.0,61.1345,61.1516,61.1002,61.1345,154939.0
2016-06-01 10:25:00,71.33,71.37,71.31,71.33,85038.0,61.1345,61.1688,61.1173,61.1345,85038.0
2016-06-01 10:30:00,71.34,71.42,71.32,71.41,52151.0,61.143,61.2116,61.1259,61.203,52151.0
2016-06-01 10:35:00,71.41,71.46,71.39,71.43,140331.0,61.203,61.2459,61.1859,61.2202,140331.0
2016-06-01 10:40:00,71.43,71.44,71.36,71.37,73531.0,61.2202,61.2288,61.1602,61.1688,73531.0
2016-06-01 10:45:00,71.37,71.42,71.35,71.41,72013.0,61.1688,61.2116,61.1516,61.203,72013.0
2016-06-01 10:50:00,71.42,71.5,71.41,71.49,157308.0,61.2116,61.2802,61.203,61.2716,157308.0
2016-06-01 10:55:00,71.49,71.51,71.46,71.5,71029.0,61.2716,61.2888,61.2459,61.2802,71029.0
2016-06-01 11:00:00,71.5,71.57,71.5,71.56,109551.0,61.2802,61.3402,61.2802,61.3316,109551.0
2016-06-01 11:05:00,71.56,71.61,71.53,71.55,282694.0,61.3316,61.3745,61.3059,61.323,282694.0
2016-06-01 11:10:00,71.55,71.58,71.53,71.55,156500.0,61.323,61.3487,61.3059,61.323,156500.0
2016-06-01 11:15:00,71.55,71.56,71.51,71.52,136821.0,61.323,61.3316,61.2888,61.2973,136821.0
2016-06-01 11:20:00,71.53,71.6,71.51,71.56,146119.0,61.3059,61.3659,61.2888,61.3316,146119.0
2016-06-01 11:25:00,71.57,71.58,71.45,71.45,114369.0,61.3402,61.3487,61.2373,61.2373,114369.0
2016-06-01 11:30:00,71.45,71.49,71.39,71.4,188598.0,61.2373,61.2716,61.1859,61.1945,188598.0
2016-06-01 11:35:00,71.4,71.46,71.39,71.46,73389.0,61.1945,61.2459,61.1859,61.2459,73389.0
2016-06-01 11:40:00,71.46,71.53,71.44,71.51,51489.0,61.2459,61.3059,61.2288,61.2888,51489.0
2016-06-01 11:45:00,71.51,71.56,71.49,71.56,68310.0,61.2888,61.3316,61.2716,61.3316,68310.0
2016-06-01 11:50:00,71.56,71.59,71.55,71.57,76443.0,61.3316,61.3573,61.323,61.3402,76443.0
2016-06-01 11:55:00,71.58,71.58,71.53,71.53,141482.0,61.3487,61.3487,61.3059,61.3059,141482.0
2016-06-01 12:00:00,71.54,71.6,71.53,71.59,77367.0,61.3145,61.3659,61.3059,61.3573,77367.0
2016-06-01 12:05:00,71.59,71.63,71.57,71.57,68627.0,61.3573,61.3916,61.3402,61.3402,68627.0
2016-06-01 12:10:00,71.57,71.6,71.57,71.59,37367.0,61.3402,61.3659,61.3402,61.3573,37367.0
2016-06-01 12:15:00,71.58,71.63,71.58,71.58,27728.0,61.3487,61.3916,61.3487,61.3487,27728.0
2016-06-01 12:20:00,71.59,71.61,71.57,71.61,64861.0,61.3573,61.3745,61.3402,61.3745,64861.0
2016-06-01 12:25:00,71.61,71.62,71.52,71.52,60974.0,61.3745,61.383,61.2973,61.2973,60974.0
2016-06-01 12:30:00,71.52,71.54,71.49,71.52,520319.0,61.2973,61.3145,61.2716,61.2973,520319.0
2016-06-01 12:35:00,71.52,71.57,71.48,71.5,54295.0,61.2973,61.3402,61.263,61.2802,54295.0
2016-06-01 12:40:00,71.49,71.54,71.49,71.51,25220.0,61.2716,61.3145,61.2716,61.2888,25220.0
2016-06-01 12:45:00,71.51,71.57,71.51,71.54,45010.0,61.2888,61.3402,61.2888,61.3145,45010.0
2016-06-01 12:50:00,71.55,71.6,71.55,71.59,41317.0,61.323,61.3659,61.323,61.3573,41317.0
2016-06-01 12:55:00,71.59,71.63,71.57,71.62,37976.0,61.3573,61.3916,61.3402,61.383,37976.0
2016-06-01 13:00:00,71.61,71.66,71.61,71.66,45423.0,61.3745,61.4173,61.3745,61.4173,45423.0
2016-06-01 13:05:00,71.65,71.65,71.62,71.64,55492.0,61.4087,61.4087,61.383,61.4002,55492.0
2016-06-01 13:10:00,71.64,71.64,71.61,71.61,54501.0,61.4002,61.4002,61.3745,61.3745,54501.0
2016-06-01 13:15:00,71.61,71.63,71.59,71.62,26040.0,61.3745,61.3916,61.3573,61.383,26040.0
2016-06-01 13:20:00,71.63,71.66,71.62,71.62,36160.0,61.3916,61.4173,61.383,61.383,36160.0
2016-06-01 13:25:00,71.63,71.66,71.61,71.62,30204.0,61.3916,61.4173,61.3745,61.383,30204.0
2016-06-01 13:30:00,71.62,71.64,71.58,71.59,24466.0,61.383,61.4002,61.3487,61.3573,24466.0
2016-06-01 13:35:00,71.59,71.64,71.52,71.54,94467.0,61.3573,61.4002,61.2973,61.3145,94467.0
2016-06-01 13:40:00,71.53,71.53,71.47,71.48,29365.0,61.3059,61.3059,61.2545,61.263,29365.0
2016-06-01 13:45:00,71.49,71.51,71.47,71.5,38146.0,61.2716,61.2888,61.2545,61.2802,38146.0
2016-06-01 13:50:00,71.5,71.54,71.48,71.53,198169.0,61.2802,61.3145,61.263,61.3059,198169.0
2016-06-01 13:55:00,71.53,71.58,71.51,71.57,28325.0,61.3059,61.3487,61.2888,61.3402,28325.0
2016-06-01 14:00:00,71.57,71.58,71.51,71.53,62672.0,61.3402,61.3487,61.2888,61.3059,62672.0
2016-06-01 14:05:00,71.53,71.56,71.51,71.56,63018.0,61.3059,61.3316,61.2888,61.3316,63018.0
2016-06-01 14:10:00,71.55,71.61,71.55,71.61,39016.0,61.323,61.3745,61.323,61.3745,39016.0
2016-06-01 14:15:00,71.61,71.67,71.6,71.64,52814.0,61.3745,61.4259,61.3659,61.4002,52814.0
2016-06-01 14:20:00,71.64,71.67,71.64,71.67,28788.0,61.4002,61.4259,61.4002,61.4259,28788.0
2016-06-01 14:25:00,71.66,71.67,71.64,71.67,48391.0,61.4173,61.4259,61.4002,61.4259,48391.0
2016-06-01 14:30:00,71.66,71.68,71.59,71.62,65597.0,61.4173,61.4345,61.3573,61.383,65597.0
2016-06-01 14:35:00,71.62,71.63,71.57,71.58,40702.0,61.383,61.3916,61.3402,61.3487,40702.0
2016-06-01 14:40:00,71.57,71.62,71.56,71.6,97902.0,61.3402,61.383,61.3316,61.3659,97902.0
2016-06-01 14:45:00,71.59,71.6,71.57,71.6,30032.0,61.3573,61.3659,61.3402,61.3659,30032.0
2016-06-01 14:50:00,71.59,71.64,71.59,71.63,66908.0,61.3573,61.4002,61.3573,61.3916,66908.0
2016-06-01 14:55:00,71.63,71.67,71.6,71.67,31725.0,61.3916,61.4259,61.3659,61.4259,31725.0
2016-06-01 15:00:00,71.66,71.68,71.64,71.66,61592.0,61.4173,61.4345,61.4002,61.4173,61592.0
2016-06-01 15:05:00,71.66,71.67,71.65,71.65,67451.0,61.4173,61.4259,61.4087,61.4087,67451.0
2016-06-01 15:10:00,71.65,71.71,71.63,71.7,99158.0,61.4087,61.4602,61.3916,61.4516,99158.0
2016-06-01 15:15:00,71.7,71.72,71.66,71.72,140457.0,61.4516,61.4687,61.4173,61.4687,140457.0
2016-06-01 15:20:00,71.71,71.77,71.69,71.75,151907.0,61.4602,61.5116,61.443,61.4944,151907.0
2016-06-01 15:25:00,71.75,71.75,71.7,71.72,109798.0,61.4944,61.4944,61.4516,61.4687,109798.0
2016-06-01 15:30:00,71.73,71.73,71.66,71.68,64424.0,61.4773,61.4773,61.4173,61.4345,64424.0
2016-06-01 15:35:00,71.68,71.72,71.66,71.71,85244.0,61.4345,61.4687,61.4173,61.4602,85244.0
2016-06-01 15:40:00,71.72,71.72,71.67,71.68,128201.0,61.4687,61.4687,61.4259,61.4345,128201.0
2016-06-01 15:45:00,71.67,71.68,71.61,71.62,269271.0,61.4259,61.4345,61.3745,61.383,269271.0
2016-06-01 15:50:00,71.62,71.65,71.61,71.62,188575.0,61.383,61.4087,61.3745,61.383,188575.0
2016-06-01 15:55:00,71.63,71.63,71.55,71.59,736006.0,61.3916,61.3916,61.323,61.3573,736006.0
2016-06-02 09:30:00,71.55,71.76,71.46,71.76,291873.0,61.323,61.503,61.2459,61.503,291873.0
2016-06-02 09:35:00,71.77,71.91,71.75,71.9,136439.0,61.5116,61.6316,61.4944,61.623,136439.0
2016-06-02 09:40:00,71.9,71.96,71.84,71.92,193694.0,61.623,61.6744,61.5716,61.6401,193694.0
2016-06-02 09:45:00,71.91,71.91,71.7,71.7,138910.0,61.6316,61.6316,61.4516,61.4516,138910.0
2016-06-02 09:50:00,71.71,71.77,71.64,71.77,136776.0,61.4602,61.5116,61.4002,61.5116,136776.0
2016-06-02 09:55:00,71.77,71.82,71.74,71.76,97327.0,61.5116,61.5544,61.4859,61.503,97327.0
2016-06-02 10:00:00,71.75,71.8,71.72,71.75,70317.0,61.4944,61.5373,61.4687,61.4944,70317.0
2016-06-02 10:05:00,71.75,71.85,71.74,71.81,64975.0,61.4944,61.5802,61.4859,61.5459,64975.0
2016-06-02 10:10:00,71.81,71.84,71.78,71.79,81090.0,61.5459,61.5716,61.5202,61.5287,81090.0
2016-06-02 10:15:00,71.8,71.9,71.8,71.87,69466.0,61.5373,61.623,61.5373,61.5973,69466.0
2016-06-02 10:20:00,71.88,71.94,71.86,71.9,131420.0,61.6059,61.6573,61.5887,61.623,131420.0
2016-06-02 10:25:00,71.9,71.94,71.85,71.89,156746.0,61.623,61.6573,61.5802,61.6144,156746.0
2016-06-02 10:30:00,71.9,71.98,71.87,71.98,627174.0,61.623,61.6916,61.5973,61.6916,627174.0
2016-06-02 10:35:00,71.97,72.08,71.97,72.04,817075.0,61.683,61.7773,61.683,61.743,817075.0
2016-06-02 10:40:00,72.05,72.09,72.02,72.06,137957.0,61.7516,61.7858,61.7259,61.7601,137957.0
2016-06-02 10:45:00,72.07,72.08,72.03,72.05,83231.0,61.7687,61.7773,61.7344,61.7516,83231.0
2016-06-02 10:50:00,72.05,72.08,72.03,72.07,77366.0,61.7516,61.7773,61.7344,61.7687,77366.0
2016-06-02 10:55:00,72.07,72.1,72.04,72.1,61491.0,61.7687,61.7944,61.743,61.7944,61491.0
2016-06-02 11:00:00,72.1,72.15,72.04,72.12,192400.0,61.7944,61.8373,61.743,61.8116,192400.0
2016-06-02 11:05:00,72.12,72.17,72.12,72.15,84819.0,61.8116,61.8544,61.8116,61.8373,84819.0
2016-06-02 11:10:00,72.16,72.19,72.12,72.16,207389.0,61.8458,61.8716,61.8116,61.8458,207389.0
2016-06-02 11:15:00,72.16,72.2,72.13,72.17,161834.0,61.8458,61.8801,61.8201,61.8544,161834.0
2016-06-02 11:20:00,72.17,72.18,72.12,72.15,44441.0,61.8544,61.863,61.8116,61.8373,44441.0
2016-06-02 11:25:00,72.15,72.21,72.14,72.2,119238.0,61.8373,61.8887,61.8287,61.8801,119238.0
2016-06-02 11:30:00,72.21,72.24,72.18,72.21,224617.0,61.8887,61.9144,61.863,61.8887,224617.0
2016-06-02 11:35:00,72.2,72.24,72.16,72.23,124402.0,61.8801,61.9144,61.8458,61.9058,124402.0
2016-06-02 11:40:00,72.23,72.28,72.23,72.25,154572.0,61.9058,61.9487,61.9058,61.923,154572.0
2016-06-02 11:45:00,72.25,72.27,72.23,72.26,166547.0,61.923,61.9401,61.9058,61.9316,166547.0
2016-06-02 11:50:00,72.25,72.3,72.24,72.3,82438.0,61.923,61.9658,61.9144,61.9658,82438.0
2016-06-02 11:55:00,72.29,72.32,72.22,72.22,176198.0,61.9573,61.983,61.8973,61.8973,176198.0
2016-06-02 12:00:00,72.23,72.24,72.17,72.19,277176.0,61.9058,61.9144,61.8544,61.8716,277176.0
2016-06-02 12:05:00,72.19,72.2,72.12,72.13,47011.0,61.8716,61.8801,61.8116,61.8201,47011.0
2016-06-02 12:10:00,72.13,72.14,72.09,72.11,27133.0,61.8201,61.8287,61.7858,61.803,27133.0
2016-06-02 12:15:00,72.11,72.14,72.1,72.11,20115.0,61.803,61.8287,61.7944,61.803,20115.0
2016-06-02 12:20:00,72.11,72.12,72.08,72.1,31180.0,61.803,61.8116,61.7773,61.7944,31180.0
2016-06-02 12:25:00,72.1,72.12,72.06,72.09,37223.0,61.7944,61.8116,61.7601,61.7858,37223.0
2016-06-02 12:30:00,72.09,72.1,72.03,72.04,75113.0,61.7858,61.7944,61.7344,61.743,75113.0
2016-06-02 12:35:00,72.04,72.07,72.04,72.06,40631.0,61.743,61.7687,61.743,61.7601,40631.0
2016-06-02 12:40:00,72.06,72.09,72.04,72.08,146330.0,61.7601,61.7858,61.743,61.7773,146330.0
2016-06-02 12:45:00,72.08,72.12,72.07,72.12,18757.0,61.7773,61.8116,61.7687,61.8116,18757.0
2016-06-02 12:50:00,72.13,72.2,72.13,72.16,43332.0,61.8201,61.8801,61.8201,61.8458,43332.0
2016-06-02 12:55:00,72.17,72.21,72.15,72.17,25937.0,61.8544,61.8887,61.8373,61.8544,25937.0
2016-06-02 13:00:00,72.18,72.19,72.15,72.18,50907.0,61.863,61.8716,61.8373,61.863,50907.0
2016-06-02 13:05:00,72.18,72.21,72.17,72.18,22388.0,61.863,61.8887,61.8544,61.863,22388.0
2016-06-02 13:10:00,72.18,72.2,72.17,72.19,41707.0,61.863,61.8801,61.8544,61.8716,41707.0
2016-06-02 13:15:00,72.18,72.21,72.18,72.19,89348.0,61.863,61.8887,61.863,61.8716,89348.0
2016-06-02 13:20:00,72.2,72.2,72.13,72.13,27570.0,61.8801,61.8801,61.8201,61.8201,27570.0
2016-06-02 13:25:00,72.13,72.15,72.1,72.11,264093.0,61.8201,61.8373,61.7944,61.803,264093.0
2016-06-02 13:30:00,72.11,72.14,72.1,72.12,25375.0,61.803,61.8287,61.7944,61.8116,25375.0
2016-06-02 13:35:00,72.13,72.18,72.13,72.16,37896.0,61.8201,61.863,61.8201,61.8458,37896.0
2016-06-02 13:40:00,72.16,72.22,72.16,72.22,18394.0,61.8458,61.8973,61.8458,61.8973,18394.0
2016-06-02 13:45:00,72.22,72.23,72.19,72.21,49525.0,61.8973,61.9058,61.8716,61.8887,49525.0
2016-06-02 13:50:00,72.21,72.27,72.2,72.27,50327.0,61.8887,61.9401,61.8801,61.9401,50327.0
2016-06-02 13:55:00,72.27,72.29,72.26,72.27,40628.0,61.9401,61.9573,61.9316,61.9401,40628.0
2016-06-02 14:00:00,72.27,72.33,72.26,72.33,65456.0,61.9401,61.9915,61.9316,61.9915,65456.0
2016-06-02 14:05:00,72.34,72.37,72.33,72.36,99391.0,62.0001,62.0258,61.9915,62.0173,99391.0
2016-06-02 14:10:00,72.36,72.37,72.31,72.32,53556.0,62.0173,62.0258,61.9744,61.983,53556.0
2016-06-02 14:15:00,72.32,72.34,72.3,72.34,45979.0,61.983,62.0001,61.9658,62.0001,45979.0
2016-06-02 14:20:00,72.35,72.38,72.33,72.38,33146.0,62.0087,62.0344,61.9915,62.0344,33146.0
2016-06-02 14:25:00,72.38,72.42,72.38,72.41,141191.0,62.0344,62.0687,62.0344,62.0601,141191.0
2016-06-02 14:30:00,72.41,72.41,72.38,72.38,336791.0,62.0601,62.0601,62.0344,62.0344,336791.0
2016-06-02 14:35:00,72.39,72.42,72.38,72.39,478082.0,62.043,62.0687,62.0344,62.043,478082.0
2016-06-02 14:40:00,72.39,72.41,72.39,72.4,102814.0,62.043,62.0601,62.043,62.0515,102814.0
2016-06-02 14:45:00,72.4,72.43,72.39,72.39,274984.0,62.0515,62.0773,62.043,62.043,274984.0
2016-06-02 14:50:00,72.4,72.44,72.39,72.43,121785.0,62.0515,62.0858,62.043,62.0773,121785.0
2016-06-02 14:55:00,72.44,72.46,72.42,72.45,125207.0,62.0858,62.103,62.0687,62.0944,125207.0
2016-06-02 15:00:00,72.45,72.46,72.43,72.45,91022.0,62.0944,62.103,62.0773,62.0944,91022.0
2016-06-02 15:05:00,72.45,72.46,72.37,72.38,122935.0,62.0944,62.103,62.0258,62.0344,122935.0
2016-06-02 15:10:00,72.39,72.4,72.36,72.38,140751.0,62.043,62.0515,62.0173,62.0344,140751.0
2016-06-02 15:15:00,72.38,72.39,72.36,72.36,91607.0,62.0344,62.043,62.0173,62.0173,91607.0
2016-06-02 15:20:00,72.36,72.41,72.36,72.41,93013.0,62.0173,62.0601,62.0173,62.0601,93013.0
2016-06-02 15:25:00,72.41,72.44,72.39,72.43,158126.0,62.0601,62.0858,62.043,62.0773,158126.0
2016-06-02 15:30:00,72.44,72.45,72.41,72.44,270031.0,62.0858,62.0944,62.0601,62.0858,270031.0
2016-06-02 15:35:00,72.44,72.45,72.43,72.45,129398.0,62.0858,62.0944,62.0773,62.0944,129398.0
2016-06-02 15:40:00,72.45,72.46,72.42,72.42,241231.0,62.0944,62.103,62.0687,62.0687,241231.0
2016-06-02 15:45:00,72.43,72.43,72.34,72.37,261450.0,62.0773,62.0773,62.0001,62.0258,261450.0
2016-06-02 15:50:00,72.37,72.46,72.36,72.45,359742.0,62.0258,62.103,62.0173,62.0944,359742.0
2016-06-02 15:55:00,72.46,72.51,72.44,72.51,1037548.0,62.103,62.1458,62.0858,62.1458,1037548.0
2016-06-03 09:30:00,72.31,72.48,72.11,72.13,396208.0,61.9744,62.1201,61.803,61.8201,396208.0
2016-06-03 09:35:00,72.13,72.15,72.0,72.02,309494.0,61.8201,61.8373,61.7087,61.7259,309494.0
2016-06-03 09:40:00,72.03,72.1,72.01,72.03,369219.0,61.7344,61.7944,61.7173,61.7344,369219.0
2016-06-03 09:45:00,72.04,72.05,71.92,71.94,280458.0,61.743,61.7516,61.6401,61.6573,280458.0
2016-06-03 09:50:00,71.94,72.0,71.83,71.99,465660.0,61.6573,61.7087,61.563,61.7001,465660.0
2016-06-03 09:55:00,71.99,72.01,71.95,71.99,287863.0,61.7001,61.7173,61.6659,61.7001,287863.0
2016-06-03 10:00:00,71.99,72.0,71.84,71.85,381050.0,61.7001,61.7087,61.5716,61.5802,381050.0
2016-06-03 10:05:00,71.86,71.9,71.81,71.81,279149.0,61.5887,61.623,61.5459,61.5459,279149.0
2016-06-03 10:10:00,71.82,71.92,71.8,71.92,262591.0,61.5544,61.6401,61.5373,61.6401,262591.0
2016-06-03 10:15:00,71.92,71.92,71.78,71.79,150697.0,61.6401,61.6401,61.5202,61.5287,150697.0
2016-06-03 10:20:00,71.79,71.86,71.71,71.82,135455.0,61.5287,61.5887,61.4602,61.5544,135455.0
2016-06-03 10:25:00,71.82,71.83,71.76,71.78,116195.0,61.5544,61.563,61.503,61.5202,116195.0
2016-06-03 10:30:00,71.78,71.93,71.74,71.93,86244.0,61.5202,61.6487,61.4859,61.6487,86244.0
2016-06-03 10:35:00,71.94,72.0,71.9,72.0,153298.0,61.6573,61.7087,61.623,61.7087,153298.0
2016-06-03 10:40:00,71.99,72.02,71.95,71.98,195872.0,61.7001,61.7259,61.6659,61.6916,195872.0
2016-06-03 10:45:00,71.97,72.06,71.94,72.06,115056.0,61.683,61.7601,61.6573,61.7601,115056.0
2016-06-03 10:50:00,72.06,72.17,72.05,72.14,152903.0,61.7601,61.8544,61.7516,61.8287,152903.0
2016-06-03 10:55:00,72.15,72.17,72.11,72.14,116488.0,61.8373,61.8544,61.803,61.8287,116488.0
2016-06-03 11:00:00,72.15,72.16,72.02,72.02,213966.0,61.8373,61.8458,61.7259,61.7259,213966.0
2016-06-03 11:05:00,72.02,72.08,72.01,72.01,124732.0,61.7259,61.7773,61.7173,61.7173,124732.0
2016-06-03 11:10:00,72.01,72.06,72.01,72.04,83014.0,61.7173,61.7601,61.7173,61.743,83014.0
2016-06-03 11:15:00,72.04,72.11,72.03,72.1,71279.0,61.743,61.803,61.7344,61.7944,71279.0
2016-06-03 11:20:00,72.1,72.16,72.1,72.11,154906.0,61.7944,61.8458,61.7944,61.803,154906.0
2016-06-03 11:25:00,72.11,72.13,72.04,72.1,105409.0,61.803,61.8201,61.743,61.7944,105409.0
2016-06-03 11:30:00,72.09,72.17,72.08,72.12,90359.0,61.7858,61.8544,61.7773,61.8116,90359.0
2016-06-03 11:35:00,72.13,72.18,72.1,72.18,73378.0,61.8201,61.863,61.7944,61.863,73378.0
2016-06-03 11:40:00,72.17,72.26,72.17,72.25,81765.0,61.8544,61.9316,61.8544,61.923,81765.0
2016-06-03 11:45:00,72.25,72.25,72.15,72.22,42569.0,61.923,61.923,61.8373,61.8973,42569.0
2016-06-03 11:50:00,72.21,72.23,72.16,72.17,32348.0,61.8887,61.9058,61.8458,61.8544,32348.0
2016-06-03 11:55:00,72.17,72.29,72.16,72.28,255840.0,61.8544,61.9573,61.8458,61.9487,255840.0
2016-06-03 12:00:00,72.28,72.29,72.26,72.26,69479.0,61.9487,61.9573,61.9316,61.9316,69479.0
2016-06-03 12:05:00,72.25,72.29,72.24,72.26,114613.0,61.923,61.9573,61.9144,61.9316,114613.0
2016-06-03 12:10:00,72.25,72.3,72.24,72.3,195314.0,61.923,61.9658,61.9144,61.9658,195314.0
2016-06-03 12:15:00,72.3,72.32,72.22,72.23,224508.0,61.9658,61.983,61.8973,61.9058,224508.0
2016-06-03 12:20:00,72.23,72.31,72.23,72.31,181825.0,61.9058,61.9744,61.9058,61.9744,181825.0
2016-06-03 12:25:00,72.31,72.33,72.29,72.3,291940.0,61.9744,61.9915,61.9573,61.9658,291940.0
2016-06-03 12:30:00,72.3,72.35,72.28,72.34,239839.0,61.9658,62.0087,61.9487,62.0001,239839.0
2016-06-03 12:35:00,72.34,72.34,72.25,72.27,114763.0,62.0001,62.0001,61.923,61.9401,114763.0
2016-06-03 12:40:00,72.27,72.28,72.21,72.22,109576.0,61.9401,61.9487,61.8887,61.8973,109576.0
2016-06-03 12:45:00,72.22,72.22,72.17,72.2,153446.0,61.8973,61.8973,61.8544,61.8801,153446.0
2016-06-03 12:50:00,72.2,72.22,72.16,72.17,160075.0,61.8801,61.8973,61.8458,61.8544,160075.0
2016-06-03 12:55:00,72.17,72.19,72.15,72.15,128906.0,61.8544,61.8716,61.8373,61.8373,128906.0
2016-06-03 13:00:00,72.15,72.22,72.15,72.22,102558.0,61.8373,61.8973,61.8373,61.8973,102558.0
2016-06-03 13:05:00,72.22,72.28,72.21,72.28,140267.0,61.8973,61.9487,61.8887,61.9487,140267.0
2016-06-03 13:10:00,72.28,72.29,72.26,72.28,147488.0,61.9487,61.9573,61.9316,61.9487,147488.0
2016-06-03 13:15:00,72.28,72.3,72.25,72.26,130754.0,61.9487,61.9658,61.923,61.9316,130754.0
2016-06-03 13:20:00,72.27,72.32,72.26,72.28,153083.0,61.9401,61.983,61.9316,61.9487,153083.0
2016-06-03 13:25:00,72.29,72.29,72.21,72.21,103152.0,61.9573,61.9573,61.8887,61.8887,103152.0
2016-06-03 13:30:00,72.21,72.22,72.17,72.19,33810.0,61.8887,61.8973,61.8544,61.8716,33810.0
2016-06-03 13:35:00,72.19,72.27,72.18,72.24,44353.0,61.8716,61.9401,61.863,61.9144,44353.0
2016-06-03 13:40:00,72.24,72.31,72.23,72.31,46962.0,61.9144,61.9744,61.9058,61.9744,46962.0
2016-06-03 13:45:00,72.3,72.35,72.29,72.3,60077.0,61.9658,62.0087,61.9573,61.9658,60077.0
2016-06-03 13:50:00,72.3,72.35,72.25,72.26,41113.0,61.9658,62.0087,61.923,61.9316,41113.0
2016-06-03 13:55:00,72.26,72.35,72.26,72.34,40286.0,61.9316,62.0087,61.9316,62.0001,40286.0
2016-06-03 14:00:00,72.34,72.35,72.29,72.32,36283.0,62.0001,62.0087,61.9573,61.983,36283.0
2016-06-03 14:05:00,72.33,72.33,72.3,72.32,45442.0,61.9915,61.9915,61.9658,61.983,45442.0
2016-06-03 14:10:00,72.32,72.34,72.3,72.33,28961.0,61.983,62.0001,61.9658,61.9915,28961.0
2016-06-03 14:15:00,72.33,72.34,72.3,72.32,58034.0,61.9915,62.0001,61.9658,61.983,58034.0
2016-06-03 14:20:00,72.32,72.35,72.29,72.33,82395.0,61.983,62.0087,61.9573,61.9915,82395.0
2016-06-03 14:25:00,72.33,72.41,72.33,72.4,51884.0,61.9915,62.0601,61.9915,62.0515,51884.0
2016-06-03 14:30:00,72.4,72.43,72.4,72.43,29949.0,62.0515,62.0773,62.0515,62.0773,29949.0
2016-06-03 14:35:00,72.43,72.48,72.42,72.47,87465.0,62.0773,62.1201,62.0687,62.1115,87465.0
2016-06-03 14:40:00,72.47,72.48,72.44,72.46,25872.0,62.1115,62.1201,62.0858,62.103,25872.0
2016-06-03 14:45:00,72.47,72.52,72.46,72.48,68577.0,62.1115,62.1544,62.103,62.1201,68577.0
2016-06-03 14:50:00,72.49,72.55,72.48,72.54,100203.0,62.1287,62.1801,62.1201,62.1715,100203.0
2016-06-03 14:55:00,72.54,72.55,72.45,72.45,56658.0,62.1715,62.1801,62.0944,62.0944,56658.0
2016-06-03 15:00:00,72.44,72.44,72.38,72.38,91464.0,62.0858,62.0858,62.0344,62.0344,91464.0
2016-06-03 15:05:00,72.37,72.42,72.36,72.42,84752.0,62.0258,62.0687,62.0173,62.0687,84752.0
2016-06-03 15:10:00,72.41,72.43,72.39,72.42,48310.0,62.0601,62.0773,62.043,62.0687,48310.0
2016-06-03 15:15:00,72.42,72.45,72.39,72.4,43366.0,62.0687,62.0944,62.043,62.0515,43366.0
2016-06-03 15:20:00,72.39,72.44,72.37,72.43,73479.0,62.043,62.0858,62.0258,62.0773,73479.0
2016-06-03 15:25:00,72.43,72.44,72.4,72.42,48742.0,62.0773,62.0858,62.0515,62.0687,48742.0
2016-06-03 15:30:00,72.42,72.44,72.41,72.42,53313.0,62.0687,62.0858,62.0601,62.0687,53313.0
2016-06-03 15:35:00,72.42,72.42,72.4,72.42,86689.0,62.0687,62.0687,62.0515,62.0687,86689.0
2016-06-03 15:40:00,72.42,72.42,72.38,72.38,86095.0,62.0687,62.0687,62.0344,62.0344,86095.0
2016-06-03 15:45:00,72.38,72.39,72.31,72.33,171666.0,62.0344,62.043,61.9744,61.9915,171666.0
2016-06-03 15:50:00,72.34,72.38,72.34,72.35,379674.0,62.0001,62.0344,62.0001,62.0087,379674.0
2016-06-03 15:55:00,72.35,72.36,72.24,72.29,731951.0,62.0087,62.0173,61.9144,61.9573,731951.0
2016-06-06 09:30:00,72.3,72.39,72.23,72.34,294436.0,61.9658,62.043,61.9058,62.0001,294436.0
2016-06-06 09:35:00,72.34,72.35,72.18,72.2,124734.0,62.0001,62.0087,61.863,61.8801,124734.0
2016-06-06 09:40:00,72.2,72.26,72.12,72.26,181518.0,61.8801,61.9316,61.8116,61.9316,181518.0
2016-06-06 09:45:00,72.26,72.4,72.25,72.37,145734.0,61.9316,62.0515,61.923,62.0258,145734.0
2016-06-06 09:50:00,72.37,72.49,72.37,72.45,132249.0,62.0258,62.1287,62.0258,62.0944,132249.0
2016-06-06 09:55:00,72.44,72.44,72.37,72.38,227739.0,62.0858,62.0858,62.0258,62.0344,227739.0
2016-06-06 10:00:00,72.37,72.42,72.33,72.41,145854.0,62.0258,62.0687,61.9915,62.0601,145854.0
2016-06-06 10:05:00,72.41,72.44,72.37,72.37,37551.0,62.0601,62.0858,62.0258,62.0258,37551.0
2016-06-06 10:10:00,72.38,72.41,72.34,72.39,46628.0,62.0344,62.0601,62.0001,62.043,46628.0
2016-06-06 10:15:00,72.39,72.47,72.38,72.44,93249.0,62.043,62.1115,62.0344,62.0858,93249.0
2016-06-06 10:20:00,72.44,72.49,72.41,72.47,269682.0,62.0858,62.1287,62.0601,62.1115,269682.0
2016-06-06 10:25:00,72.48,72.52,72.47,72.5,769208.0,62.1201,62.1544,62.1115,62.1372,769208.0
2016-06-06 10:30:00,72.51,72.6,72.51,72.6,390305.0,62.1458,62.223,62.1458,62.223,390305.0
2016-06-06 10:35:00,72.59,72.59,72.54,72.55,58055.0,62.2144,62.2144,62.1715,62.1801,58055.0
2016-06-06 10:40:00,72.55,72.6,72.54,72.58,30774.0,62.1801,62.223,62.1715,62.2058,30774.0
2016-06-06 10:45:00,72.58,72.58,72.53,72.54,24644.0,62.2058,62.2058,62.163,62.1715,24644.0
2016-06-06 10:50:00,72.54,72.56,72.49,72.52,50571.0,62.1715,62.1887,62.1287,62.1544,50571.0
2016-06-06 10:55:00,72.52,72.6,72.52,72.58,30819.0,62.1544,62.223,62.1544,62.2058,30819.0
2016-06-06 11:00:00,72.57,72.59,72.55,72.58,25646.0,62.1972,62.2144,62.1801,62.2058,25646.0
2016-06-06 11:05:00,72.58,72.66,72.55,72.66,33372.0,62.2058,62.2744,62.1801,62.2744,33372.0
2016-06-06 11:10:00,72.66,72.67,72.63,72.65,62697.0,62.2744,62.2829,62.2487,62.2658,62697.0
2016-06-06 11:15:00,72.65,72.65,72.59,72.59,33350.0,62.2658,62.2658,62.2144,62.2144,33350.0
2016-06-06 11:20:00,72.6,72.61,72.54,72.55,49168.0,62.223,62.2315,62.1715,62.1801,49168.0
2016-06-06 11:25:00,72.55,72.58,72.51,72.51,128530.0,62.1801,62.2058,62.1458,62.1458,128530.0
2016-06-06 11:30:00,72.51,72.53,72.5,72.5,63535.0,62.1458,62.163,62.1372,62.1372,63535.0
2016-06-06 11:35:00,72.5,72.57,72.5,72.56,54514.0,62.1372,62.1972,62.1372,62.1887,54514.0
2016-06-06 11:40:00,72.57,72.6,72.55,72.58,78534.0,62.1972,62.223,62.1801,62.2058,78534.0
2016-06-06 11:45:00,72.59,72.61,72.59,72.6,36849.0,62.2144,62.2315,62.2144,62.223,36849.0
2016-06-06 11:50:00,72.6,72.62,72.55,72.55,29327.0,62.223,62.2401,62.1801,62.1801,29327.0
2016-06-06 11:55:00,72.54,72.57,72.54,72.54,38879.0,62.1715,62.1972,62.1715,62.1715,38879.0
2016-06-06 12:00:00,72.54,72.55,72.48,72.49,38019.0,62.1715,62.1801,62.1201,62.1287,38019.0
2016-06-06 12:05:00,72.5,72.5,72.46,72.47,30423.0,62.1372,62.1372,62.103,62.1115,30423.0
2016-06-06 12:10:00,72.47,72.54,72.45,72.52,38372.0,62.1115,62.1715,62.0944,62.1544,38372.0
2016-06-06 12:15:00,72.51,72.53,72.49,72.52,34706.0,62.1458,62.163,62.1287,62.1544,34706.0
2016-06-06 12:20:00,72.52,72.54,72.49,72.52,30473.0,62.1544,62.1715,62.1287,62.1544,30473.0
2016-06-06 12:25:00,72.52,72.54,72.49,72.53,22482.0,62.1544,62.1715,62.1287,62.163,22482.0
2016-06-06 12:30:00,72.53,72.58,72.48,72.58,110295.0,62.163,62.2058,62.1201,62.2058,110295.0
2016-06-06 12:35:00,72.57,72.6,72.52,72.52,63071.0,62.1972,62.223,62.1544,62.1544,63071.0
2016-06-06 12:40:00,72.53,72.57,72.52,72.56,50241.0,62.163,62.1972,62.1544,62.1887,50241.0
2016-06-06 12:45:00,72.56,72.56,72.49,72.49,32839.0,62.1887,62.1887,62.1287,62.1287,32839.0
2016-06-06 12:50:00,72.49,72.5,72.38,72.41,159225.0,62.1287,62.1372,62.0344,62.0601,159225.0
2016-06-06 12:55:00,72.4,72.47,72.35,72.46,62000.0,62.0515,62.1115,62.0087,62.103,62000.0
2016-06-06 13:00:00,72.46,72.47,72.43,72.44,31966.0,62.103,62.1115,62.0773,62.0858,31966.0
2016-06-06 13:05:00,72.43,72.52,72.43,72.52,94098.0,62.0773,62.1544,62.0773,62.1544,94098.0
2016-06-06 13:10:00,72.52,72.58,72.51,72.54,111337.0,62.1544,62.2058,62.1458,62.1715,111337.0
2016-06-06 13:15:00,72.54,72.6,72.54,72.57,42652.0,62.1715,62.223,62.1715,62.1972,42652.0
2016-06-06 13:20:00,72.57,72.61,72.56,72.58,20419.0,62.1972,62.2315,62.1887,62.2058,20419.0
2016-06-06 13:25:00,72.59,72.61,72.58,72.6,23685.0,62.2144,62.2315,62.2058,62.223,23685.0
2016-06-06 13:30:00,72.6,72.61,72.57,72.58,30340.0,62.223,62.2315,62.1972,62.2058,30340.0
2016-06-06 13:35:00,72.57,72.59,72.57,72.57,39432.0,62.1972,62.2144,62.1972,62.1972,39432.0
2016-06-06 13:40:00,72.56,72.58,72.55,72.57,24475.0,62.1887,62.2058,62.1801,62.1972,24475.0
2016-06-06 13:45:00,72.56,72.61,72.56,72.61,30107.0,62.1887,62.2315,62.1887,62.2315,30107.0
2016-06-06 13:50:00,72.61,72.69,72.6,72.69,83717.0,62.2315,62.3001,62.223,62.3001,83717.0
2016-06-06 13:55:00,72.68,72.72,72.66,72.67,80258.0,62.2915,62.3258,62.2744,62.2829,80258.0
2016-06-06 14:00:00,72.68,72.73,72.68,72.71,130701.0,62.2915,62.3344,62.2915,62.3172,130701.0
2016-06-06 14:05:00,72.71,72.72,72.66,72.72,32479.0,62.3172,62.3258,62.2744,62.3258,32479.0
2016-06-06 14:10:00,72.71,72.73,72.7,72.72,29162.0,62.3172,62.3344,62.3087,62.3258,29162.0
2016-06-06 14:15:00,72.72,72.78,72.71,72.76,86569.0,62.3258,62.3772,62.3172,62.3601,86569.0
2016-06-06 14:20:00,72.76,72.78,72.74,72.75,46833.0,62.3601,62.3772,62.3429,62.3515,46833.0
2016-06-06 14:25:00,72.75,72.8,72.74,72.78,64408.0,62.3515,62.3944,62.3429,62.3772,64408.0
2016-06-06 14:30:00,72.78,72.81,72.75,72.77,85876.0,62.3772,62.4029,62.3515,62.3687,85876.0
2016-06-06 14:35:00,72.76,72.77,72.74,72.76,46931.0,62.3601,62.3687,62.3429,62.3601,46931.0
2016-06-06 14:40:00,72.76,72.78,72.75,72.77,33963.0,62.3601,62.3772,62.3515,62.3687,33963.0
2016-06-06 14:45:00,72.77,72.77,72.73,72.73,28339.0,62.3687,62.3687,62.3344,62.3344,28339.0
2016-06-06 14:50:00,72.73,72.79,72.73,72.79,31685.0,62.3344,62.3858,62.3344,62.3858,31685.0
2016-06-06 14:55:00,72.78,72.79,72.73,72.74,24544.0,62.3772,62.3858,62.3344,62.3429,24544.0
2016-06-06 15:00:00,72.74,72.76,72.73,72.75,32687.0,62.3429,62.3601,62.3344,62.3515,32687.0
2016-06-06 15:05:00,72.75,72.75,72.71,72.72,40095.0,62.3515,62.3515,62.3172,62.3258,40095.0
2016-06-06 15:10:00,72.72,72.76,72.71,72.76,57311.0,62.3258,62.3601,62.3172,62.3601,57311.0
2016-06-06 15:15:00,72.77,72.77,72.72,72.75,43172.0,62.3687,62.3687,62.3258,62.3515,43172.0
2016-06-06 15:20:00,72.75,72.75,72.72,72.72,33432.0,62.3515,62.3515,62.3258,62.3258,33432.0
2016-06-06 15:25:00,72.72,72.73,72.7,72.7,77588.0,62.3258,62.3344,62.3087,62.3087,77588.0
2016-06-06 15:30:00,72.7,72.76,72.7,72.76,69004.0,62.3087,62.3601,62.3087,62.3601,69004.0
2016-06-06 15:35:00,72.75,72.77,72.75,72.75,63863.0,62.3515,62.3687,62.3515,62.3515,63863.0
2016-06-06 15:40:00,72.75,72.76,72.71,72.74,101531.0,62.3515,62.3601,62.3172,62.3429,101531.0
2016-06-06 15:45:00,72.74,72.75,72.69,72.69,86911.0,62.3429,62.3515,62.3001,62.3001,86911.0
2016-06-06 15:50:00,72.69,72.69,72.64,72.65,178089.0,62.3001,62.3001,62.2572,62.2658,178089.0
2016-06-06 15:55:00,72.65,72.7,72.64,72.68,659350.0,62.2658,62.3087,62.2572,62.2915,659350.0
2016-06-07 09:30:00,72.38,72.45,72.22,72.3,325391.0,62.0344,62.0944,61.8973,61.9658,325391.0
2016-06-07 09:35:00,72.3,72.3,72.15,72.16,152795.0,61.9658,61.9658,61.8373,61.8458,152795.0
2016-06-07 09:40:00,72.16,72.18,72.09,72.14,129851.0,61.8458,61.863,61.7858,61.8287,129851.0
2016-06-07 09:45:00,72.14,72.21,72.1,72.18,127841.0,61.8287,61.8887,61.7944,61.863,127841.0
2016-06-07 09:50:00,72.18,72.18,72.05,72.08,87502.0,61.863,61.863,61.7516,61.7773,87502.0
2016-06-07 09:55:00,72.07,72.17,72.07,72.12,78384.0,61.7687,61.8544,61.7687,61.8116,78384.0
2016-06-07 10:00:00,72.12,72.24,72.12,72.19,221699.0,61.8116,61.9144,61.8116,61.8716,221699.0
2016-06-07 10:05:00,72.19,72.25,72.16,72.23,222702.0,61.8716,61.923,61.8458,61.9058,222702.0
2016-06-07 10:10:00,72.23,72.24,72.18,72.21,68384.0,61.9058,61.9144,61.863,61.8887,68384.0
2016-06-07 10:15:00,72.21,72.29,72.21,72.28,63748.0,61.8887,61.9573,61.8887,61.9487,63748.0
2016-06-07 10:20:00,72.29,72.3,72.26,72.3,83478.0,61.9573,61.9658,61.9316,61.9658,83478.0
2016-06-07 10:25:00,72.3,72.37,72.3,72.37,43129.0,61.9658,62.0258,61.9658,62.0258,43129.0
2016-06-07 10:30:00,72.37,72.39,72.35,72.36,130033.0,62.0258,62.043,62.0087,62.0173,130033.0
2016-06-07 10:35:00,72.35,72.39,72.34,72.39,263470.0,62.0087,62.043,62.0001,62.043,263470.0
2016-06-07 10:40:00,72.39,72.4,72.36,72.4,92706.0,62.043,62.0515,62.0173,62.0515,92706.0
2016-06-07 10:45:00,72.41,72.41,72.34,72.38,50783.0,62.0601,62.0601,62.0001,62.0344,50783.0
2016-06-07 10:50:00,72.37,72.37,72.27,72.31,46818.0,62.0258,62.0258,61.9401,61.9744,46818.0
2016-06-07 10:55:00,72.31,72.35,72.3,72.34,26214.0,61.9744,62.0087,61.9658,62.0001,26214.0
2016-06-07 11:00:00,72.33,72.35,72.31,72.34,50236.0,61.9915,62.0087,61.9744,62.0001,50236.0
2016-06-07 11:05:00,72.33,72.34,72.29,72.3,29989.0,61.9915,62.0001,61.9573,61.9658,29989.0
2016-06-07 11:10:00,72.31,72.33,72.29,72.32,15871.0,61.9744,61.9915,61.9573,61.983,15871.0
2016-06-07 11:15:00,72.32,72.33,72.27,72.3,146794.0,61.983,61.9915,61.9401,61.9658,146794.0
2016-06-07 11:20:00,72.31,72.35,72.31,72.32,58422.0,61.9744,62.0087,61.9744,61.983,58422.0
2016-06-07 11:25:00,72.31,72.33,72.29,72.33,24233.0,61.9744,61.9915,61.9573,61.9915,24233.0
2016-06-07 11:30:00,72.34,72.36,72.32,72.34,37595.0,62.0001,62.0173,61.983,62.0001,37595.0
2016-06-07 11:35:00,72.34,72.36,72.33,72.34,38192.0,62.0001,62.0173,61.9915,62.0001,38192.0
2016-06-07 11:40:00,72.35,72.36,72.34,72.35,18010.0,62.0087,62.0173,62.0001,62.0087,18010.0
2016-06-07 11:45:00,72.34,72.38,72.33,72.34,25064.0,62.0001,62.0344,61.9915,62.0001,25064.0
2016-06-07 11:50:00,72.35,72.35,72.33,72.33,21185.0,62.0087,62.0087,61.9915,61.9915,21185.0
2016-06-07 11:55:00,72.34,72.34,72.3,72.32,16198.0,62.0001,62.0001,61.9658,61.983,16198.0
2016-06-07 12:00:00,72.32,72.35,72.32,72.33,30458.0,61.983,62.0087,61.983,61.9915,30458.0
2016-06-07 12:05:00,72.33,72.36,72.31,72.34,22143.0,61.9915,62.0173,61.9744,62.0001,22143.0
2016-06-07 12:10:00,72.35,72.37,72.33,72.36,133216.0,62.0087,62.0258,61.9915,62.0173,133216.0
2016-06-07 12:15:00,72.36,72.39,72.36,72.38,35023.0,62.0173,62.043,62.0173,62.0344,35023.0
2016-06-07 12:20:00,72.37,72.39,72.35,72.36,39361.0,62.0258,62.043,62.0087,62.0173,39361.0
2016-06-07 12:25:00,72.36,72.37,72.34,72.37,23990.0,62.0173,62.0258,62.0001,62.0258,23990.0
2016-06-07 12:30:00,72.36,72.4,72.35,72.38,32119.0,62.0173,62.0515,62.0087,62.0344,32119.0
2016-06-07 12:35:00,72.38,72.39,72.36,72.38,442992.0,62.0344,62.043,62.0173,62.0344,442992.0
2016-06-07 12:40:00,72.38,72.43,72.37,72.42,87433.0,62.0344,62.0773,62.0258,62.0687,87433.0
2016-06-07 12:45:00,72.41,72.44,72.4,72.41,80507.0,62.0601,62.0858,62.0515,62.0601,80507.0
2016-06-07 12:50:00,72.4,72.41,72.38,72.39,40492.0,62.0515,62.0601,62.0344,62.043,40492.0
2016-06-07 12:55:00,72.39,72.42,72.38,72.4,37568.0,62.043,62.0687,62.0344,62.0515,37568.0
2016-06-07 13:00:00,72.41,72.42,72.39,72.4,49056.0,62.0601,62.0687,62.043,62.0515,49056.0
2016-06-07 13:05:00,72.4,72.42,72.4,72.41,18191.0,62.0515,62.0687,62.0515,62.0601,18191.0
2016-06-07 13:10:00,72.42,72.42,72.37,72.38,20338.0,62.0687,62.0687,62.0258,62.0344,20338.0
2016-06-07 13:15:00,72.38,72.41,72.38,72.4,17280.0,62.0344,62.0601,62.0344,62.0515,17280.0
2016-06-07 13:20:00,72.4,72.43,72.4,72.42,9210.0,62.0515,62.0773,62.0515,62.0687,9210.0
2016-06-07 13:25:00,72.41,72.42,72.4,72.42,23314.0,62.0601,62.0687,62.0515,62.0687,23314.0
2016-06-07 13:30:00,72.42,72.45,72.4,72.45,17356.0,62.0687,62.0944,62.0515,62.0944,17356.0
2016-06-07 13:35:00,72.45,72.45,72.42,72.43,17820.0,62.0944,62.0944,62.0687,62.0773,17820.0
2016-06-07 13:40:00,72.43,72.44,72.4,72.4,21233.0,62.0773,62.0858,62.0515,62.0515,21233.0
2016-06-07 13:45:00,72.41,72.43,72.39,72.42,20100.0,62.0601,62.0773,62.043,62.0687,20100.0
2016-06-07 13:50:00,72.42,72.43,72.36,72.36,16325.0,62.0687,62.0773,62.0173,62.0173,16325.0
2016-06-07 13:55:00,72.36,72.37,72.34,72.35,21878.0,62.0173,62.0258,62.0001,62.0087,21878.0
2016-06-07 14:00:00,72.36,72.39,72.34,72.39,16429.0,62.0173,62.043,62.0001,62.043,16429.0
2016-06-07 14:05:00,72.38,72.4,72.37,72.38,43814.0,62.0344,62.0515,62.0258,62.0344,43814.0
2016-06-07 14:10:00,72.38,72.38,72.34,72.37,85774.0,62.0344,62.0344,62.0001,62.0258,85774.0
2016-06-07 14:15:00,72.36,72.38,72.35,72.36,57336.0,62.0173,62.0344,62.0087,62.0173,57336.0
2016-06-07 14:20:00,72.36,72.42,72.35,72.4,48937.0,62.0173,62.0687,62.0087,62.0515,48937.0
2016-06-07 14:25:00,72.41,72.42,72.38,72.38,17664.0,62.0601,62.0687,62.0344,62.0344,17664.0
2016-06-07 14:30:00,72.37,72.38,72.36,72.38,18735.0,62.0258,62.0344,62.0173,62.0344,18735.0
2016-06-07 14:35:00,72.37,72.38,72.32,72.34,28359.0,62.0258,62.0344,61.983,62.0001,28359.0
2016-06-07 14:40:00,72.35,72.36,72.34,72.34,44503.0,62.0087,62.0173,62.0001,62.0001,44503.0
2016-06-07 14:45:00,72.34,72.35,72.32,72.32,49931.0,62.0001,62.0087,61.983,61.983,49931.0
2016-06-07 14:50:00,72.32,72.35,72.32,72.35,31712.0,61.983,62.0087,61.983,62.0087,31712.0
2016-06-07 14:55:00,72.35,72.36,72.32,72.33,42857.0,62.0087,62.0173,61.983,61.9915,42857.0
2016-06-07 15:00:00,72.33,72.35,72.32,72.33,29588.0,61.9915,62.0087,61.983,61.9915,29588.0
2016-06-07 15:05:00,72.33,72.34,72.31,72.32,45388.0,61.9915,62.0001,61.9744,61.983,45388.0
2016-06-07 15:10:00,72.32,72.33,72.31,72.33,34846.0,61.983,61.9915,61.9744,61.9915,34846.0
2016-06-07 15:15:00,72.32,72.33,72.3,72.32,67953.0,61.983,61.9915,61.9658,61.983,67953.0
2016-06-07 15:20:00,72.33,72.33,72.3,72.3,62267.0,61.9915,61.9915,61.9658,61.9658,62267.0
2016-06-07 15:25:00,72.3,72.33,72.29,72.31,117160.0,61.9658,61.9915,61.9573,61.9744,117160.0
2016-06-07 15:30:00,72.32,72.34,72.3,72.31,72995.0,61.983,62.0001,61.9658,61.9744,72995.0
2016-06-07 15:35:00,72.32,72.33,72.26,72.27,130299.0,61.983,61.9915,61.9316,61.9401,130299.0
2016-06-07 15:40:00,72.27,72.28,72.23,72.24,95529.0,61.9401,61.9487,61.9058,61.9144,95529.0
2016-06-07 15:45:00,72.25,72.27,72.22,72.23,213761.0,61.923,61.9401,61.8973,61.9058,213761.0
2016-06-07 15:50:00,72.23,72.26,72.22,72.24,172916.0,61.9058,61.9316,61.8973,61.9144,172916.0
2016-06-07 15:55:00,72.23,72.25,72.21,72.22,490634.0,61.9058,61.923,61.8887,61.8973,490634.0
2016-06-08 09:30:00,72.12,72.22,72.01,72.14,202002.0,61.8116,61.8973,61.7173,61.8287,202002.0
2016-06-08 09:35:00,72.15,72.18,72.05,72.17,192943.0,61.8373,61.863,61.7516,61.8544,192943.0
2016-06-08 09:40:00,72.17,72.25,72.15,72.19,91368.0,61.8544,61.923,61.8373,61.8716,91368.0
2016-06-08 09:45:00,72.19,72.27,72.18,72.26,182148.0,61.8716,61.9401,61.863,61.9316,182148.0
2016-06-08 09:50:00,72.26,72.37,72.25,72.35,52995.0,61.9316,62.0258,61.923,62.0087,52995.0
2016-06-08 09:55:00,72.36,72.42,72.34,72.42,111976.0,62.0173,62.0687,62.0001,62.0687,111976.0
2016-06-08 10:00:00,72.41,72.41,72.33,72.34,39278.0,62.0601,62.0601,61.9915,62.0001,39278.0
2016-06-08 10:05:00,72.35,72.38,72.33,72.34,35949.0,62.0087,62.0344,61.9915,62.0001,35949.0
2016-06-08 10:10:00,72.33,72.36,72.29,72.31,61531.0,61.9915,62.0173,61.9573,61.9744,61531.0
2016-06-08 10:15:00,72.31,72.32,72.24,72.28,59449.0,61.9744,61.983,61.9144,61.9487,59449.0
2016-06-08 10:20:00,72.27,72.32,72.27,72.3,37263.0,61.9401,61.983,61.9401,61.9658,37263.0
2016-06-08 10:25:00,72.29,72.34,72.29,72.3,139634.0,61.9573,62.0001,61.9573,61.9658,139634.0
2016-06-08 10:30:00,72.3,72.35,72.28,72.31,88353.0,61.9658,62.0087,61.9487,61.9744,88353.0
2016-06-08 10:35:00,72.31,72.34,72.3,72.33,118792.0,61.9744,62.0001,61.9658,61.9915,118792.0
2016-06-08 10:40:00,72.32,72.38,72.31,72.38,114035.0,61.983,62.0344,61.9744,62.0344,114035.0
2016-06-08 10:45:00,72.38,72.38,72.36,72.37,39498.0,62.0344,62.0344,62.0173,62.0258,39498.0
2016-06-08 10:50:00,72.37,72.4,72.37,72.38,47065.0,62.0258,62.0515,62.0258,62.0344,47065.0
2016-06-08 10:55:00,72.37,72.39,72.32,72.33,42469.0,62.0258,62.043,61.983,61.9915,42469.0
2016-06-08 11:00:00,72.34,72.37,72.33,72.36,30017.0,62.0001,62.0258,61.9915,62.0173,30017.0
2016-06-08 11:05:00,72.35,72.36,72.32,72.34,48601.0,62.0087,62.0173,61.983,62.0001,48601.0
2016-06-08 11:10:00,72.33,72.38,72.31,72.38,88360.0,61.9915,62.0344,61.9744,62.0344,88360.0
2016-06-08 11:15:00,72.38,72.4,72.37,72.37,34356.0,62.0344,62.0515,62.0258,62.0258,34356.0
2016-06-08 11:20:00,72.37,72.39,72.36,72.36,19597.0,62.0258,62.043,62.0173,62.0173,19597.0
2016-06-08 11:25:00,72.36,72.42,72.36,72.41,29716.0,62.0173,62.0687,62.0173,62.0601,29716.0
2016-06-08 11:30:00,72.41,72.44,72.41,72.44,14627.0,62.0601,62.0858,62.0601,62.0858,14627.0
2016-06-08 11:35:00,72.44,72.47,72.43,72.44,47348.0,62.0858,62.1115,62.0773,62.0858,47348.0
2016-06-08 11:40:00,72.45,72.47,72.44,72.46,28974.0,62.0944,62.1115,62.0858,62.103,28974.0
2016-06-08 11:45:00,72.47,72.5,72.46,72.5,49322.0,62.1115,62.1372,62.103,62.1372,49322.0
2016-06-08 11:50:00,72.5,72.51,72.49,72.5,21192.0,62.1372,62.1458,62.1287,62.1372,21192.0
2016-06-08 11:55:00,72.51,72.53,72.49,72.5,20712.0,62.1458,62.163,62.1287,62.1372,20712.0
2016-06-08 12:00:00,72.5,72.52,72.49,72.52,15033.0,62.1372,62.1544,62.1287,62.1544,15033.0
2016-06-08 12:05:00,72.53,72.56,72.53,72.55,110694.0,62.163,62.1887,62.163,62.1801,110694.0
2016-06-08 12:10:00,72.54,72.56,72.53,72.54,17007.0,62.1715,62.1887,62.163,62.1715,17007.0
2016-06-08 12:15:00,72.54,72.57,72.52,72.52,40150.0,62.1715,62.1972,62.1544,62.1544,40150.0
2016-06-08 12:20:00,72.54,72.59,72.54,72.58,47693.0,62.1715,62.2144,62.1715,62.2058,47693.0
2016-06-08 12:25:00,72.59,72.59,72.56,72.56,42987.0,62.2144,62.2144,62.1887,62.1887,42987.0
2016-06-08 12:30:00,72.57,72.59,72.55,72.55,39274.0,62.1972,62.2144,62.1801,62.1801,39274.0
2016-06-08 12:35:00,72.55,72.58,72.51,72.52,47042.0,62.1801,62.2058,62.1458,62.1544,47042.0
2016-06-08 12:40:00,72.52,72.55,72.51,72.54,21146.0,62.1544,62.1801,62.1458,62.1715,21146.0
2016-06-08 12:45:00,72.54,72.55,72.51,72.52,29948.0,62.1715,62.1801,62.1458,62.1544,29948.0
2016-06-08 12:50:00,72.52,72.53,72.5,72.53,18075.0,62.1544,62.163,62.1372,62.163,18075.0
2016-06-08 12:55:00,72.52,72.55,72.51,72.54,32361.0,62.1544,62.1801,62.1458,62.1715,32361.0
2016-06-08 13:00:00,72.55,72.55,72.51,72.52,37760.0,62.1801,62.1801,62.1458,62.1544,37760.0
2016-06-08 13:05:00,72.52,72.55,72.51,72.53,21321.0,62.1544,62.1801,62.1458,62.163,21321.0
2016-06-08 13:10:00,72.52,72.55,72.51,72.53,43721.0,62.1544,62.1801,62.1458,62.163,43721.0
2016-06-08 13:15:00,72.54,72.56,72.53,72.56,36714.0,62.1715,62.1887,62.163,62.1887,36714.0
2016-06-08 13:20:00,72.56,72.57,72.49,72.51,26772.0,62.1887,62.1972,62.1287,62.1458,26772.0
2016-06-08 13:25:00,72.51,72.52,72.49,72.5,10740.0,62.1458,62.1544,62.1287,62.1372,10740.0
2016-06-08 13:30:00,72.5,72.51,72.49,72.51,26521.0,62.1372,62.1458,62.1287,62.1458,26521.0
2016-06-08 13:35:00,72.51,72.51,72.48,72.49,8768.0,62.1458,62.1458,62.1201,62.1287,8768.0
2016-06-08 13:40:00,72.48,72.52,72.48,72.51,19434.0,62.1201,62.1544,62.1201,62.1458,19434.0
2016-06-08 13:45:00,72.5,72.51,72.47,72.48,12476.0,62.1372,62.1458,62.1115,62.1201,12476.0
2016-06-08 13:50:00,72.49,72.5,72.47,72.49,17835.0,62.1287,62.1372,62.1115,62.1287,17835.0
2016-06-08 13:55:00,72.49,72.5,72.48,72.48,18466.0,62.1287,62.1372,62.1201,62.1201,18466.0
2016-06-08 14:00:00,72.48,72.5,72.46,72.48,15510.0,62.1201,62.1372,62.103,62.1201,15510.0
2016-06-08 14:05:00,72.48,72.5,72.45,72.47,14866.0,62.1201,62.1372,62.0944,62.1115,14866.0
2016-06-08 14:10:00,72.47,72.49,72.46,72.47,14571.0,62.1115,62.1287,62.103,62.1115,14571.0
2016-06-08 14:15:00,72.47,72.54,72.46,72.5,112415.0,62.1115,62.1715,62.103,62.1372,112415.0
2016-06-08 14:20:00,72.51,72.54,72.5,72.54,10966.0,62.1458,62.1715,62.1372,62.1715,10966.0
2016-06-08 14:25:00,72.54,72.57,72.54,72.56,35777.0,62.1715,62.1972,62.1715,62.1887,35777.0
2016-06-08 14:30:00,72.57,72.57,72.55,72.57,10436.0,62.1972,62.1972,62.1801,62.1972,10436.0
2016-06-08 14:35:00,72.57,72.59,72.56,72.58,29327.0,62.1972,62.2144,62.1887,62.2058,29327.0
2016-06-08 14:40:00,72.57,72.59,72.56,72.58,14707.0,62.1972,62.2144,62.1887,62.2058,14707.0
2016-06-08 14:45:00,72.59,72.61,72.56,72.57,53799.0,62.2144,62.2315,62.1887,62.1972,53799.0
2016-06-08 14:50:00,72.57,72.61,72.57,72.59,16622.0,62.1972,62.2315,62.1972,62.2144,16622.0
2016-06-08 14:55:00,72.6,72.61,72.56,72.56,12312.0,62.223,62.2315,62.1887,62.1887,12312.0
2016-06-08 15:00:00,72.57,72.59,72.55,72.58,25231.0,62.1972,62.2144,62.1801,62.2058,25231.0
2016-06-08 15:05:00,72.57,72.59,72.56,72.58,19702.0,62.1972,62.2144,62.1887,62.2058,19702.0
2016-06-08 15:10:00,72.58,72.61,72.57,72.6,30037.0,62.2058,62.2315,62.1972,62.223,30037.0
2016-06-08 15:15:00,72.6,72.61,72.57,72.57,35198.0,62.223,62.2315,62.1972,62.1972,35198.0
2016-06-08 15:20:00,72.57,72.57,72.53,72.55,50993.0,62.1972,62.1972,62.163,62.1801,50993.0
2016-06-08 15:25:00,72.56,72.58,72.55,72.56,64223.0,62.1887,62.2058,62.1801,62.1887,64223.0
2016-06-08 15:30:00,72.56,72.57,72.52,72.54,50239.0,62.1887,62.1972,62.1544,62.1715,50239.0
2016-06-08 15:35:00,72.54,72.56,72.53,72.55,37179.0,62.1715,62.1887,62.163,62.1801,37179.0
2016-06-08 15:40:00,72.55,72.58,72.54,72.56,152324.0,62.1801,62.2058,62.1715,62.1887,152324.0
2016-06-08 15:45:00,72.56,72.57,72.55,72.56,172044.0,62.1887,62.1972,62.1801,62.1887,172044.0
2016-06-08 15:50:00,72.57,72.6,72.55,72.55,87542.0,62.1972,62.223,62.1801,62.1801,87542.0
2016-06-08 15:55:00,72.56,72.58,72.53,72.57,298224.0,62.1887,62.2058,62.163,62.1972,298224.0
2016-06-09 09:30:00,72.32,72.59,72.32,72.56,261319.0,61.983,62.2144,61.983,62.1887,261319.0
2016-06-09 09:35:00,72.57,72.7,72.55,72.66,110292.0,62.1972,62.3087,62.1801,62.2744,110292.0
2016-06-09 09:40:00,72.65,72.76,72.64,72.75,85931.0,62.2658,62.3601,62.2572,62.3515,85931.0
2016-06-09 09:45:00,72.74,72.78,72.7,72.76,76043.0,62.3429,62.3772,62.3087,62.3601,76043.0
2016-06-09 09:50:00,72.76,72.84,72.76,72.8,38569.0,62.3601,62.4286,62.3601,62.3944,38569.0
2016-06-09 09:55:00,72.8,72.82,72.71,72.73,204907.0,62.3944,62.4115,62.3172,62.3344,204907.0
2016-06-09 10:00:00,72.72,72.73,72.63,72.68,656421.0,62.3258,62.3344,62.2487,62.2915,656421.0
2016-06-09 10:05:00,72.67,72.69,72.54,72.58,210423.0,62.2829,62.3001,62.1715,62.2058,210423.0
2016-06-09 10:10:00,72.59,72.6,72.55,72.55,237965.0,62.2144,62.223,62.1801,62.1801,237965.0
2016-06-09 10:15:00,72.55,72.62,72.54,72.62,64012.0,62.1801,62.2401,62.1715,62.2401,64012.0
2016-06-09 10:20:00,72.62,72.66,72.61,72.66,60274.0,62.2401,62.2744,62.2315,62.2744,60274.0
2016-06-09 10:25:00,72.65,72.67,72.58,72.58,57052.0,62.2658,62.2829,62.2058,62.2058,57052.0
2016-06-09 10:30:00,72.59,72.6,72.53,72.54,98549.0,62.2144,62.223,62.163,62.1715,98549.0
2016-06-09 10:35:00,72.53,72.57,72.51,72.56,58330.0,62.163,62.1972,62.1458,62.1887,58330.0
2016-06-09 10:40:00,72.56,72.58,72.52,72.58,67676.0,62.1887,62.2058,62.1544,62.2058,67676.0
2016-06-09 10:45:00,72.57,72.61,72.55,72.6,40742.0,62.1972,62.2315,62.1801,62.223,40742.0
2016-06-09 10:50:00,72.6,72.62,72.56,72.59,36985.0,62.223,62.2401,62.1887,62.2144,36985.0
2016-06-09 10:55:00,72.59,72.59,72.53,72.54,268049.0,62.2144,62.2144,62.163,62.1715,268049.0
2016-06-09 11:00:00,72.54,72.58,72.53,72.56,113010.0,62.1715,62.2058,62.163,62.1887,113010.0
2016-06-09 11:05:00,72.57,72.59,72.55,72.56,46582.0,62.1972,62.2144,62.1801,62.1887,46582.0
2016-06-09 11:10:00,72.55,72.55,72.52,72.52,87886.0,62.1801,62.1801,62.1544,62.1544,87886.0
2016-06-09 11:15:00,72.53,72.54,72.45,72.45,81536.0,62.163,62.1715,62.0944,62.0944,81536.0
2016-06-09 11:20:00,72.45,72.46,72.39,72.4,87527.0,62.0944,62.103,62.043,62.0515,87527.0
2016-06-09 11:25:00,72.4,72.41,72.33,72.34,84501.0,62.0515,62.0601,61.9915,62.0001,84501.0
2016-06-09 11:30:00,72.34,72.4,72.34,72.39,56275.0,62.0001,62.0515,62.0001,62.043,56275.0
2016-06-09 11:35:00,72.39,72.4,72.28,72.29,60852.0,62.043,62.0515,61.9487,61.9573,60852.0
2016-06-09 11:40:00,72.3,72.32,72.29,72.3,70677.0,61.9658,61.983,61.9573,61.9658,70677.0
2016-06-09 11:45:00,72.29,72.3,72.25,72.27,47759.0,61.9573,61.9658,61.923,61.9401,47759.0
2016-06-09 11:50:00,72.27,72.28,72.22,72.25,150362.0,61.9401,61.9487,61.8973,61.923,150362.0
2016-06-09 11:55:00,72.24,72.26,72.24,72.26,68604.0,61.9144,61.9316,61.9144,61.9316,68604.0
2016-06-09 12:00:00,72.26,72.28,72.22,72.28,57316.0,61.9316,61.9487,61.8973,61.9487,57316.0
2016-06-09 12:05:00,72.28,72.3,72.23,72.24,71924.0,61.9487,61.9658,61.9058,61.9144,71924.0
2016-06-09 12:10:00,72.23,72.24,72.16,72.19,55867.0,61.9058,61.9144,61.8458,61.8716,55867.0
2016-06-09 12:15:00,72.19,72.19,72.16,72.17,56773.0,61.8716,61.8716,61.8458,61.8544,56773.0
2016-06-09 12:20:00,72.17,72.19,72.15,72.17,107663.0,61.8544,61.8716,61.8373,61.8544,107663.0
2016-06-09 12:25:00,72.16,72.24,72.16,72.23,198916.0,61.8458,61.9144,61.8458,61.9058,198916.0
2016-06-09 12:30:00,72.23,72.29,72.22,72.28,157053.0,61.9058,61.9573,61.8973,61.9487,157053.0
2016-06-09 12:35:00,72.28,72.3,72.27,72.28,111967.0,61.9487,61.9658,61.9401,61.9487,111967.0
2016-06-09 12:40:00,72.29,72.32,72.28,72.3,107058.0,61.9573,61.983,61.9487,61.9658,107058.0
2016-06-09 12:45:00,72.3,72.32,72.27,72.3,88009.0,61.9658,61.983,61.9401,61.9658,88009.0
2016-06-09 12:50:00,72.3,72.34,72.29,72.34,60724.0,61.9658,62.0001,61.9573,62.0001,60724.0
2016-06-09 12:55:00,72.34,72.39,72.33,72.37,120342.0,62.0001,62.043,61.9915,62.0258,120342.0
2016-06-09 13:00:00,72.37,72.38,72.34,72.36,73137.0,62.0258,62.0344,62.0001,62.0173,73137.0
2016-06-09 13:05:00,72.35,72.36,72.31,72.33,79893.0,62.0087,62.0173,61.9744,61.9915,79893.0
2016-06-09 13:10:00,72.33,72.36,72.31,72.36,66218.0,61.9915,62.0173,61.9744,62.0173,66218.0
2016-06-09 13:15:00,72.36,72.47,72.35,72.44,122507.0,62.0173,62.1115,62.0087,62.0858,122507.0
2016-06-09 13:20:00,72.44,72.47,72.41,72.44,150003.0,62.0858,62.1115,62.0601,62.0858,150003.0
2016-06-09 13:25:00,72.45,72.45,72.43,72.44,63559.0,62.0944,62.0944,62.0773,62.0858,63559.0
2016-06-09 13:30:00,72.43,72.45,72.41,72.42,23809.0,62.0773,62.0944,62.0601,62.0687,23809.0
2016-06-09 13:35:00,72.43,72.43,72.4,72.42,22825.0,62.0773,62.0773,62.0515,62.0687,22825.0
2016-06-09 13:40:00,72.41,72.42,72.38,72.41,30236.0,62.0601,62.0687,62.0344,62.0601,30236.0
2016-06-09 13:45:00,72.4,72.41,72.38,72.38,18308.0,62.0515,62.0601,62.0344,62.0344,18308.0
2016-06-09 13:50:00,72.39,72.39,72.27,72.31,40025.0,62.043,62.043,61.9401,61.9744,40025.0
2016-06-09 13:55:00,72.31,72.36,72.3,72.35,36612.0,61.9744,62.0173,61.9658,62.0087,36612.0
2016-06-09 14:00:00,72.36,72.37,72.33,72.36,49701.0,62.0173,62.0258,61.9915,62.0173,49701.0
2016-06-09 14:05:00,72.35,72.36,72.33,72.35,29031.0,62.0087,62.0173,61.9915,62.0087,29031.0
2016-06-09 14:10:00,72.35,72.42,72.33,72.41,25304.0,62.0087,62.0687,61.9915,62.0601,25304.0
2016-06-09 14:15:00,72.41,72.41,72.39,72.39,32281.0,62.0601,62.0601,62.043,62.043,32281.0
2016-06-09 14:20:00,72.39,72.41,72.37,72.39,37282.0,62.043,62.0601,62.0258,62.043,37282.0
2016-06-09 14:25:00,72.4,72.43,72.35,72.35,133417.0,62.0515,62.0773,62.0087,62.0087,133417.0
2016-06-09 14:30:00,72.35,72.38,72.32,72.37,760466.0,62.0087,62.0344,61.983,62.0258,760466.0
2016-06-09 14:35:00,72.37,72.39,72.35,72.36,69825.0,62.0258,62.043,62.0087,62.0173,69825.0
2016-06-09 14:40:00,72.37,72.41,72.36,72.41,40412.0,62.0258,62.0601,62.0173,62.0601,40412.0
2016-06-09 14:45:00,72.41,72.44,72.39,72.4,390721.0,62.0601,62.0858,62.043,62.0515,390721.0
2016-06-09 14:50:00,72.39,72.43,72.39,72.4,37234.0,62.043,62.0773,62.043,62.0515,37234.0
2016-06-09 14:55:00,72.4,72.44,72.4,72.44,41602.0,62.0515,62.0858,62.0515,62.0858,41602.0
2016-06-09 15:00:00,72.45,72.47,72.43,72.44,95388.0,62.0944,62.1115,62.0773,62.0858,95388.0
2016-06-09 15:05:00,72.45,72.46,72.43,72.45,33245.0,62.0944,62.103,62.0773,62.0944,33245.0
2016-06-09 15:10:00,72.44,72.45,72.39,72.41,41767.0,62.0858,62.0944,62.043,62.0601,41767.0
2016-06-09 15:15:00,72.41,72.42,72.38,72.42,67326.0,62.0601,62.0687,62.0344,62.0687,67326.0
2016-06-09 15:20:00,72.43,72.44,72.41,72.44,40892.0,62.0773,62.0858,62.0601,62.0858,40892.0
2016-06-09 15:25:00,72.43,72.46,72.42,72.45,35506.0,62.0773,62.103,62.0687,62.0944,35506.0
2016-06-09 15:30:00,72.45,72.47,72.44,72.47,51067.0,62.0944,62.1115,62.0858,62.1115,51067.0
2016-06-09 15:35:00,72.46,72.47,72.41,72.44,79475.0,62.103,62.1115,62.0601,62.0858,79475.0
2016-06-09 15:40:00,72.44,72.48,72.43,72.44,79454.0,62.0858,62.1201,62.0773,62.0858,79454.0
2016-06-09 15:45:00,72.45,72.48,72.42,72.45,89807.0,62.0944,62.1201,62.0687,62.0944,89807.0
2016-06-09 15:50:00,72.44,72.47,72.41,72.41,386814.0,62.0858,62.1115,62.0601,62.0601,386814.0
2016-06-09 15:55:00,72.41,72.44,72.37,72.38,989148.0,62.0601,62.0858,62.0258,62.0344,989148.0
2016-06-10 09:30:00,71.81,71.98,71.77,71.9,247490.0,61.5459,61.6916,61.5116,61.623,247490.0
2016-06-10 09:35:00,71.9,71.9,71.69,71.74,162862.0,61.623,61.623,61.443,61.4859,162862.0
2016-06-10 09:40:00,71.74,71.75,71.63,71.7,138787.0,61.4859,61.4944,61.3916,61.4516,138787.0
2016-06-10 09:45:00,71.7,71.81,71.69,71.74,604420.0,61.4516,61.5459,61.443,61.4859,604420.0
2016-06-10 09:50:00,71.75,71.87,71.65,71.83,312685.0,61.4944,61.5973,61.4087,61.563,312685.0
2016-06-10 09:55:00,71.82,71.88,71.81,71.87,108018.0,61.5544,61.6059,61.5459,61.5973,108018.0
2016-06-10 10:00:00,71.86,71.9,71.75,71.75,157134.0,61.5887,61.623,61.4944,61.4944,157134.0
2016-06-10 10:05:00,71.74,71.77,71.69,71.69,39735.0,61.4859,61.5116,61.443,61.443,39735.0
2016-06-10 10:10:00,71.69,71.72,71.62,71.63,326921.0,61.443,61.4687,61.383,61.3916,326921.0
2016-06-10 10:15:00,71.63,71.76,71.6,71.75,667461.0,61.3916,61.503,61.3659,61.4944,667461.0
2016-06-10 10:20:00,71.75,71.8,71.69,71.79,154834.0,61.4944,61.5373,61.443,61.5287,154834.0
2016-06-10 10:25:00,71.79,71.84,71.77,71.78,131488.0,61.5287,61.5716,61.5116,61.5202,131488.0
2016-06-10 10:30:00,71.78,71.91,71.75,71.88,115200.0,61.5202,61.6316,61.4944,61.6059,115200.0
2016-06-10 10:35:00,71.88,71.89,71.78,71.79,132012.0,61.6059,61.6144,61.5202,61.5287,132012.0
2016-06-10 10:40:00,71.79,71.82,71.76,71.77,123324.0,61.5287,61.5544,61.503,61.5116,123324.0
2016-06-10 10:45:00,71.78,71.78,71.67,71.71,129693.0,61.5202,61.5202,61.4259,61.4602,129693.0
2016-06-10 10:50:00,71.71,71.71,71.6,71.61,376287.0,61.4602,61.4602,61.3659,61.3745,376287.0
2016-06-10 10:55:00,71.62,71.68,71.6,71.67,132844.0,61.383,61.4345,61.3659,61.4259,132844.0
2016-06-10 11:00:00,71.67,71.73,71.66,71.72,50102.0,61.4259,61.4773,61.4173,61.4687,50102.0
2016-06-10 11:05:00,71.72,71.79,71.68,71.78,39706.0,61.4687,61.5287,61.4345,61.5202,39706.0
2016-06-10 11:10:00,71.78,71.82,71.77,71.79,45215.0,61.5202,61.5544,61.5116,61.5287,45215.0
2016-06-10 11:15:00,71.8,71.81,71.73,71.76,38972.0,61.5373,61.5459,61.4773,61.503,38972.0
2016-06-10 11:20:00,71.77,71.8,71.72,71.79,23199.0,61.5116,61.5373,61.4687,61.5287,23199.0
2016-06-10 11:25:00,71.8,71.81,71.74,71.77,59957.0,61.5373,61.5459,61.4859,61.5116,59957.0
2016-06-10 11:30:00,71.77,71.85,71.77,71.77,36995.0,61.5116,61.5802,61.5116,61.5116,36995.0
2016-06-10 11:35:00,71.78,71.84,71.78,71.82,74494.0,61.5202,61.5716,61.5202,61.5544,74494.0
2016-06-10 11:40:00,71.81,71.83,71.78,71.78,80203.0,61.5459,61.563,61.5202,61.5202,80203.0
2016-06-10 11:45:00,71.78,71.83,71.77,71.81,33775.0,61.5202,61.563,61.5116,61.5459,33775.0
2016-06-10 11:50:00,71.81,71.84,71.78,71.81,32851.0,61.5459,61.5716,61.5202,61.5459,32851.0
2016-06-10 11:55:00,71.82,71.88,71.82,71.87,38862.0,61.5544,61.6059,61.5544,61.5973,38862.0
2016-06-10 12:00:00,71.87,71.89,71.82,71.82,29304.0,61.5973,61.6144,61.5544,61.5544,29304.0
2016-06-10 12:05:00,71.83,71.83,71.78,71.79,33219.0,61.563,61.563,61.5202,61.5287,33219.0
2016-06-10 12:10:00,71.78,71.82,71.76,71.78,42897.0,61.5202,61.5544,61.503,61.5202,42897.0
2016-06-10 12:15:00,71.79,71.81,71.75,71.77,45310.0,61.5287,61.5459,61.4944,61.5116,45310.0
2016-06-10 12:20:00,71.77,71.77,71.71,71.72,52347.0,61.5116,61.5116,61.4602,61.4687,52347.0
2016-06-10 12:25:00,71.72,71.74,71.7,71.73,23953.0,61.4687,61.4859,61.4516,61.4773,23953.0
2016-06-10 12:30:00,71.73,71.73,71.65,71.66,53195.0,61.4773,61.4773,61.4087,61.4173,53195.0
2016-06-10 12:35:00,71.66,71.7,71.64,71.7,82566.0,61.4173,61.4516,61.4002,61.4516,82566.0
2016-06-10 12:40:00,71.69,71.74,71.69,71.73,40703.0,61.443,61.4859,61.443,61.4773,40703.0
2016-06-10 12:45:00,71.73,71.79,71.71,71.77,32362.0,61.4773,61.5287,61.4602,61.5116,32362.0
2016-06-10 12:50:00,71.75,71.8,71.74,71.79,33765.0,61.4944,61.5373,61.4859,61.5287,33765.0
2016-06-10 12:55:00,71.79,71.8,71.78,71.79,22377.0,61.5287,61.5373,61.5202,61.5287,22377.0
2016-06-10 13:00:00,71.78,71.82,71.75,71.79,30376.0,61.5202,61.5544,61.4944,61.5287,30376.0
2016-06-10 13:05:00,71.79,71.8,71.74,71.77,34352.0,61.5287,61.5373,61.4859,61.5116,34352.0
2016-06-10 13:10:00,71.77,71.82,71.77,71.8,44832.0,61.5116,61.5544,61.5116,61.5373,44832.0
2016-06-10 13:15:00,71.81,71.84,71.79,71.79,22127.0,61.5459,61.5716,61.5287,61.5287,22127.0
2016-06-10 13:20:00,71.8,71.84,71.75,71.82,79663.0,61.5373,61.5716,61.4944,61.5544,79663.0
2016-06-10 13:25:00,71.82,71.84,71.78,71.8,37335.0,61.5544,61.5716,61.5202,61.5373,37335.0
2016-06-10 13:30:00,71.8,71.8,71.75,71.76,44935.0,61.5373,61.5373,61.4944,61.503,44935.0
2016-06-10 13:35:00,71.76,71.78,71.73,71.73,34579.0,61.503,61.5202,61.4773,61.4773,34579.0
2016-06-10 13:40:00,71.73,71.75,71.73,71.73,35904.0,61.4773,61.4944,61.4773,61.4773,35904.0
2016-06-10 13:45:00,71.72,71.73,71.64,71.65,101218.0,61.4687,61.4773,61.4002,61.4087,101218.0
2016-06-10 13:50:00,71.64,71.65,71.61,71.63,32055.0,61.4002,61.4087,61.3745,61.3916,32055.0
2016-06-10 13:55:00,71.63,71.66,71.61,71.64,42263.0,61.3916,61.4173,61.3745,61.4002,42263.0
2016-06-10 14:00:00,71.64,71.65,71.59,71.61,60147.0,61.4002,61.4087,61.3573,61.3745,60147.0
2016-06-10 14:05:00,71.61,71.62,71.55,71.58,63251.0,61.3745,61.383,61.323,61.3487,63251.0
2016-06-10 14:10:00,71.57,71.58,71.53,71.54,52125.0,61.3402,61.3487,61.3059,61.3145,52125.0
2016-06-10 14:15:00,71.54,71.55,71.48,71.5,38895.0,61.3145,61.323,61.263,61.2802,38895.0
2016-06-10 14:20:00,71.5,71.56,71.49,71.55,58898.0,61.2802,61.3316,61.2716,61.323,58898.0
2016-06-10 14:25:00,71.55,71.56,71.5,71.51,64546.0,61.323,61.3316,61.2802,61.2888,64546.0
2016-06-10 14:30:00,71.51,71.54,71.5,71.51,28201.0,61.2888,61.3145,61.2802,61.2888,28201.0
2016-06-10 14:35:00,71.52,71.62,71.5,71.62,108486.0,61.2973,61.383,61.2802,61.383,108486.0
2016-06-10 14:40:00,71.62,71.62,71.55,71.56,57298.0,61.383,61.383,61.323,61.3316,57298.0
2016-06-10 14:45:00,71.56,71.56,71.49,71.52,40576.0,61.3316,61.3316,61.2716,61.2973,40576.0
2016-06-10 14:50:00,71.52,71.56,71.5,71.56,35507.0,61.2973,61.3316,61.2802,61.3316,35507.0
2016-06-10 14:55:00,71.56,71.59,71.55,71.57,112505.0,61.3316,61.3573,61.323,61.3402,112505.0
2016-06-10 15:00:00,71.57,71.57,71.51,71.52,80601.0,61.3402,61.3402,61.2888,61.2973,80601.0
2016-06-10 15:05:00,71.52,71.53,71.48,71.5,39676.0,61.2973,61.3059,61.263,61.2802,39676.0
2016-06-10 15:10:00,71.49,71.5,71.45,71.45,50434.0,61.2716,61.2802,61.2373,61.2373,50434.0
2016-06-10 15:15:00,71.45,71.52,71.45,71.5,70202.0,61.2373,61.2973,61.2373,61.2802,70202.0
2016-06-10 15:20:00,71.5,71.55,71.49,71.55,58000.0,61.2802,61.323,61.2716,61.323,58000.0
2016-06-10 15:25:00,71.55,71.57,71.53,71.54,68943.0,61.323,61.3402,61.3059,61.3145,68943.0
2016-06-10 15:30:00,71.55,71.62,71.55,71.6,255242.0,61.323,61.383,61.323,61.3659,255242.0
2016-06-10 15:35:00,71.59,71.62,71.55,71.61,120867.0,61.3573,61.383,61.323,61.3745,120867.0
2016-06-10 15:40:00,71.61,71.61,71.58,71.59,63847.0,61.3745,61.3745,61.3487,61.3573,63847.0
2016-06-10 15:45:00,71.59,71.76,71.59,71.75,233281.0,61.3573,61.503,61.3573,61.4944,233281.0
2016-06-10 15:50:00,71.75,71.75,71.68,71.7,248938.0,61.4944,61.4944,61.4345,61.4516,248938.0
2016-06-10 15:55:00,71.71,71.75,71.67,71.75,777813.0,61.4602,61.4944,61.4259,61.4944,777813.0
2016-06-13 09:30:00,71.52,71.92,71.5,71.91,431539.0,61.2973,61.6401,61.2802,61.6316,431539.0
2016-06-13 09:35:00,71.91,71.98,71.8,71.88,249073.0,61.6316,61.6916,61.5373,61.6059,249073.0
2016-06-13 09:40:00,71.89,72.06,71.88,71.96,410890.0,61.6144,61.7601,61.6059,61.6744,410890.0
2016-06-13 09:45:00,71.97,72.02,71.9,72.0,298153.0,61.683,61.7259,61.623,61.7087,298153.0
2016-06-13 09:50:00,72.01,72.06,71.92,71.95,262008.0,61.7173,61.7601,61.6401,61.6659,262008.0
2016-06-13 09:55:00,71.96,71.97,71.81,71.84,157161.0,61.6744,61.683,61.5459,61.5716,157161.0
2016-06-13 10:00:00,71.84,71.95,71.8,71.8,192283.0,61.5716,61.6659,61.5373,61.5373,192283.0
2016-06-13 10:05:00,71.8,71.84,71.75,71.76,183902.0,61.5373,61.5716,61.4944,61.503,183902.0
2016-06-13 10:10:00,71.75,71.79,71.72,71.75,57719.0,61.4944,61.5287,61.4687,61.4944,57719.0
2016-06-13 10:15:00,71.74,71.83,71.72,71.73,102411.0,61.4859,61.563,61.4687,61.4773,102411.0
2016-06-13 10:20:00,71.72,71.76,71.67,71.76,107348.0,61.4687,61.503,61.4259,61.503,107348.0
2016-06-13 10:25:00,71.76,71.81,71.71,71.76,74011.0,61.503,61.5459,61.4602,61.503,74011.0
2016-06-13 10:30:00,71.77,71.87,71.77,71.84,70838.0,61.5116,61.5973,61.5116,61.5716,70838.0
2016-06-13 10:35:00,71.85,71.86,71.77,71.79,73642.0,61.5802,61.5887,61.5116,61.5287,73642.0
2016-06-13 10:40:00,71.79,71.8,71.73,71.73,40641.0,61.5287,61.5373,61.4773,61.4773,40641.0
2016-06-13 10:45:00,71.73,71.8,71.73,71.74,38737.0,61.4773,61.5373,61.4773,61.4859,38737.0
2016-06-13 10:50:00,71.73,71.75,71.68,71.72,86939.0,61.4773,61.4944,61.4345,61.4687,86939.0
2016-06-13 10:55:00,71.72,71.74,71.64,71.65,58131.0,61.4687,61.4859,61.4002,61.4087,58131.0
2016-06-13 11:00:00,71.64,71.65,71.59,71.59,85387.0,61.4002,61.4087,61.3573,61.3573,85387.0
2016-06-13 11:05:00,71.6,71.6,71.56,71.58,35275.0,61.3659,61.3659,61.3316,61.3487,35275.0
2016-06-13 11:10:00,71.57,71.61,71.53,71.56,32852.0,61.3402,61.3745,61.3059,61.3316,32852.0
2016-06-13 11:15:00,71.56,71.57,71.5,71.51,82061.0,61.3316,61.3402,61.2802,61.2888,82061.0
2016-06-13 11:20:00,71.51,71.55,71.49,71.54,48088.0,61.2888,61.323,61.2716,61.3145,48088.0
2016-06-13 11:25:00,71.53,71.58,71.48,71.54,90006.0,61.3059,61.3487,61.263,61.3145,90006.0
2016-06-13 11:30:00,71.53,71.56,71.45,71.45,96508.0,61.3059,61.3316,61.2373,61.2373,96508.0
2016-06-13 11:35:00,71.45,71.5,71.41,71.41,64498.0,61.2373,61.2802,61.203,61.203,64498.0
2016-06-13 11:40:00,71.41,71.49,71.41,71.45,49502.0,61.203,61.2716,61.203,61.2373,49502.0
2016-06-13 11:45:00,71.45,71.5,71.43,71.47,47169.0,61.2373,61.2802,61.2202,61.2545,47169.0
2016-06-13 11:50:00,71.47,71.47,71.4,71.42,54747.0,61.2545,61.2545,61.1945,61.2116,54747.0
2016-06-13 11:55:00,71.41,71.42,71.36,71.37,86456.0,61.203,61.2116,61.1602,61.1688,86456.0
2016-06-13 12:00:00,71.37,71.47,71.36,71.41,143898.0,61.1688,61.2545,61.1602,61.203,143898.0
2016-06-13 12:05:00,71.42,71.47,71.4,71.45,36123.0,61.2116,61.2545,61.1945,61.2373,36123.0
2016-06-13 12:10:00,71.45,71.49,71.45,71.49,45827.0,61.2373,61.2716,61.2373,61.2716,45827.0
2016-06-13 12:15:00,71.49,71.53,71.48,71.48,32158.0,61.2716,61.3059,61.263,61.263,32158.0
2016-06-13 12:20:00,71.48,71.58,71.43,71.46,202896.0,61.263,61.3487,61.2202,61.2459,202896.0
2016-06-13 12:25:00,71.46,71.48,71.42,71.47,84624.0,61.2459,61.263,61.2116,61.2545,84624.0
2016-06-13 12:30:00,71.47,71.49,71.45,71.47,52867.0,61.2545,61.2716,61.2373,61.2545,52867.0
2016-06-13 12:35:00,71.47,71.5,71.46,71.46,53863.0,61.2545,61.2802,61.2459,61.2459,53863.0
2016-06-13 12:40:00,71.46,71.51,71.46,71.49,49600.0,61.2459,61.2888,61.2459,61.2716,49600.0
2016-06-13 12:45:00,71.5,71.51,71.44,71.44,20209.0,61.2802,61.2888,61.2288,61.2288,20209.0
2016-06-13 12:50:00,71.45,71.46,71.44,71.45,131946.0,61.2373,61.2459,61.2288,61.2373,131946.0
2016-06-13 12:55:00,71.46,71.52,71.45,71.49,79281.0,61.2459,61.2973,61.2373,61.2716,79281.0
2016-06-13 13:00:00,71.5,71.52,71.46,71.48,59526.0,61.2802,61.2973,61.2459,61.263,59526.0
2016-06-13 13:05:00,71.48,71.51,71.47,71.5,20068.0,61.263,61.2888,61.2545,61.2802,20068.0
2016-06-13 13:10:00,71.5,71.51,71.46,71.49,17992.0,61.2802,61.2888,61.2459,61.2716,17992.0
2016-06-13 13:15:00,71.48,71.49,71.45,71.46,37791.0,61.263,61.2716,61.2373,61.2459,37791.0
2016-06-13 13:20:00,71.46,71.52,71.46,71.5,57665.0,61.2459,61.2973,61.2459,61.2802,57665.0
2016-06-13 13:25:00,71.5,71.55,71.49,71.55,21097.0,61.2802,61.323,61.2716,61.323,21097.0
2016-06-13 13:30:00,71.55,71.55,71.51,71.52,27850.0,61.323,61.323,61.2888,61.2973,27850.0
2016-06-13 13:35:00,71.51,71.51,71.43,71.45,47247.0,61.2888,61.2888,61.2202,61.2373,47247.0
2016-06-13 13:40:00,71.44,71.54,71.43,71.53,106694.0,61.2288,61.3145,61.2202,61.3059,106694.0
2016-06-13 13:45:00,71.54,71.55,71.52,71.53,63892.0,61.3145,61.323,61.2973,61.3059,63892.0
2016-06-13 13:50:00,71.53,71.53,71.43,71.43,72367.0,61.3059,61.3059,61.2202,61.2202,72367.0
2016-06-13 13:55:00,71.43,71.45,71.4,71.44,101578.0,61.2202,61.2373,61.1945,61.2288,101578.0
2016-06-13 14:00:00,71.44,71.48,71.4,71.45,63381.0,61.2288,61.263,61.1945,61.2373,63381.0
2016-06-13 14:05:00,71.45,71.53,71.45,71.51,22628.0,61.2373,61.3059,61.2373,61.2888,22628.0
2016-06-13 14:10:00,71.51,71.56,71.5,71.54,54666.0,61.2888,61.3316,61.2802,61.3145,54666.0
2016-06-13 14:15:00,71.54,71.54,71.48,71.49,21882.0,61.3145,61.3145,61.263,61.2716,21882.0
2016-06-13 14:20:00,71.5,71.51,71.46,71.46,62482.0,61.2802,61.2888,61.2459,61.2459,62482.0
2016-06-13 14:25:00,71.45,71.49,71.43,71.48,43126.0,61.2373,61.2716,61.2202,61.263,43126.0
2016-06-13 14:30:00,71.48,71.56,71.44,71.54,73338.0,61.263,61.3316,61.2288,61.3145,73338.0
2016-06-13 14:35:00,71.54,71.6,71.54,71.55,40444.0,61.3145,61.3659,61.3145,61.323,40444.0
2016-06-13 14:40:00,71.55,71.61,71.55,71.6,56471.0,61.323,61.3745,61.323,61.3659,56471.0
2016-06-13 14:45:00,71.6,71.61,71.54,71.54,21457.0,61.3659,61.3745,61.3145,61.3145,21457.0
2016-06-13 14:50:00,71.54,71.55,71.47,71.51,65580.0,61.3145,61.323,61.2545,61.2888,65580.0
2016-06-13 14:55:00,71.51,71.51,71.47,71.48,68113.0,61.2888,61.2888,61.2545,61.263,68113.0
2016-06-13 15:00:00,71.47,71.51,71.46,71.49,54370.0,61.2545,61.2888,61.2459,61.2716,54370.0
2016-06-13 15:05:00,71.5,71.5,71.38,71.38,58925.0,61.2802,61.2802,61.1773,61.1773,58925.0
2016-06-13 15:10:00,71.38,71.42,71.32,71.36,66189.0,61.1773,61.2116,61.1259,61.1602,66189.0
2016-06-13 15:15:00,71.37,71.41,71.37,71.41,57493.0,61.1688,61.203,61.1688,61.203,57493.0
2016-06-13 15:20:00,71.42,71.45,71.39,71.4,43162.0,61.2116,61.2373,61.1859,61.1945,43162.0
2016-06-13 15:25:00,71.41,71.45,71.35,71.39,110283.0,61.203,61.2373,61.1516,61.1859,110283.0
2016-06-13 15:30:00,71.39,71.44,71.38,71.4,221368.0,61.1859,61.2288,61.1773,61.1945,221368.0
2016-06-13 15:35:00,71.39,71.4,71.33,71.37,67815.0,61.1859,61.1945,61.1345,61.1688,67815.0
2016-06-13 15:40:00,71.36,71.36,71.27,71.29,149108.0,61.1602,61.1602,61.0831,61.1002,149108.0
2016-06-13 15:45:00,71.28,71.34,71.28,71.33,126660.0,61.0916,61.143,61.0916,61.1345,126660.0
2016-06-13 15:50:00,71.32,71.33,71.23,71.26,373418.0,61.1259,61.1345,61.0488,61.0745,373418.0
2016-06-13 15:55:00,71.26,71.29,71.23,71.23,517241.0,61.0745,61.1002,61.0488,61.0488,517241.0
2016-06-14 09:30:00,71.04,71.23,70.93,71.2,279250.0,60.8859,61.0488,60.7917,61.0231,279250.0
2016-06-14 09:35:00,71.2,71.27,71.17,71.23,179338.0,61.0231,61.0831,60.9973,61.0488,179338.0
2016-06-14 09:40:00,71.22,71.34,71.21,71.31,154371.0,61.0402,61.143,61.0316,61.1173,154371.0
2016-06-14 09:45:00,71.31,71.33,71.21,71.22,305432.0,61.1173,61.1345,61.0316,61.0402,305432.0
2016-06-14 09:50:00,71.22,71.24,71.15,71.17,212465.0,61.0402,61.0573,60.9802,60.9973,212465.0
2016-06-14 09:55:00,71.17,71.21,71.11,71.2,157168.0,60.9973,61.0316,60.9459,61.0231,157168.0
2016-06-14 10:00:00,71.2,71.32,71.19,71.27,180406.0,61.0231,61.1259,61.0145,61.0831,180406.0
2016-06-14 10:05:00,71.27,71.29,71.14,71.14,182242.0,61.0831,61.1002,60.9716,60.9716,182242.0
2016-06-14 10:10:00,71.15,71.18,71.06,71.08,153870.0,60.9802,61.0059,60.9031,60.9202,153870.0
2016-06-14 10:15:00,71.07,71.07,70.98,70.98,106230.0,60.9116,60.9116,60.8345,60.8345,106230.0
2016-06-14 10:20:00,70.98,71.01,70.96,70.97,112419.0,60.8345,60.8602,60.8174,60.8259,112419.0
2016-06-14 10:25:00,70.97,71.02,70.92,71.01,79349.0,60.8259,60.8688,60.7831,60.8602,79349.0
2016-06-14 10:30:00,71.01,71.1,71.01,71.03,48606.0,60.8602,60.9374,60.8602,60.8774,48606.0
2016-06-14 10:35:00,71.03,71.05,70.93,71.03,79682.0,60.8774,60.8945,60.7917,60.8774,79682.0
2016-06-14 10:40:00,71.02,71.08,70.98,71.07,40459.0,60.8688,60.9202,60.8345,60.9116,40459.0
2016-06-14 10:45:00,71.06,71.07,70.91,70.95,85735.0,60.9031,60.9116,60.7745,60.8088,85735.0
2016-06-14 10:50:00,70.96,70.97,70.85,70.87,95612.0,60.8174,60.8259,60.7231,60.7402,95612.0
2016-06-14 10:55:00,70.87,70.88,70.8,70.84,71884.0,60.7402,60.7488,60.6802,60.7145,71884.0
2016-06-14 11:00:00,70.85,70.87,70.77,70.83,112829.0,60.7231,60.7402,60.6545,60.7059,112829.0
2016-06-14 11:05:00,70.84,70.88,70.8,70.86,74018.0,60.7145,60.7488,60.6802,60.7317,74018.0
2016-06-14 11:10:00,70.86,70.86,70.79,70.81,57556.0,60.7317,60.7317,60.6717,60.6888,57556.0
2016-06-14 11:15:00,70.82,70.82,70.74,70.78,97782.0,60.6974,60.6974,60.6288,60.6631,97782.0
2016-06-14 11:20:00,70.78,70.87,70.77,70.87,72712.0,60.6631,60.7402,60.6545,60.7402,72712.0
2016-06-14 11:25:00,70.86,70.86,70.75,70.77,69731.0,60.7317,60.7317,60.6374,60.6545,69731.0
2016-06-14 11:30:00,70.78,70.91,70.76,70.9,94926.0,60.6631,60.7745,60.646,60.7659,94926.0
2016-06-14 11:35:00,70.91,70.99,70.91,70.98,96806.0,60.7745,60.8431,60.7745,60.8345,96806.0
2016-06-14 11:40:00,70.97,71.01,70.95,70.98,58938.0,60.8259,60.8602,60.8088,60.8345,58938.0
2016-06-14 11:45:00,70.98,71.01,70.96,70.97,36432.0,60.8345,60.8602,60.8174,60.8259,36432.0
2016-06-14 11:50:00,70.96,71.03,70.96,71.0,32478.0,60.8174,60.8774,60.8174,60.8516,32478.0
2016-06-14 11:55:00,71.0,71.0,70.91,70.93,49814.0,60.8516,60.8516,60.7745,60.7917,49814.0
2016-06-14 12:00:00,70.93,70.97,70.9,70.94,96144.0,60.7917,60.8259,60.7659,60.8002,96144.0
2016-06-14 12:05:00,70.93,70.94,70.87,70.9,27764.0,60.7917,60.8002,60.7402,60.7659,27764.0
2016-06-14 12:10:00,70.9,70.95,70.9,70.95,40717.0,60.7659,60.8088,60.7659,60.8088,40717.0
2016-06-14 12:15:00,70.95,70.99,70.94,70.96,32446.0,60.8088,60.8431,60.8002,60.8174,32446.0
2016-06-14 12:20:00,70.96,71.04,70.96,71.04,47512.0,60.8174,60.8859,60.8174,60.8859,47512.0
2016-06-14 12:25:00,71.05,71.13,71.05,71.1,31612.0,60.8945,60.9631,60.8945,60.9374,31612.0
2016-06-14 12:30:00,71.1,71.1,71.05,71.06,39887.0,60.9374,60.9374,60.8945,60.9031,39887.0
2016-06-14 12:35:00,71.06,71.09,71.01,71.02,47567.0,60.9031,60.9288,60.8602,60.8688,47567.0
2016-06-14 12:40:00,71.01,71.02,70.96,70.99,44662.0,60.8602,60.8688,60.8174,60.8431,44662.0
2016-06-14 12:45:00,70.98,71.0,70.94,70.99,38716.0,60.8345,60.8516,60.8002,60.8431,38716.0
2016-06-14 12:50:00,70.98,71.0,70.96,70.97,17658.0,60.8345,60.8516,60.8174,60.8259,17658.0
2016-06-14 12:55:00,70.97,70.99,70.91,70.96,38370.0,60.8259,60.8431,60.7745,60.8174,38370.0
2016-06-14 13:00:00,70.97,70.98,70.94,70.97,22222.0,60.8259,60.8345,60.8002,60.8259,22222.0
2016-06-14 13:05:00,70.97,70.99,70.93,70.93,28188.0,60.8259,60.8431,60.7917,60.7917,28188.0
2016-06-14 13:10:00,70.93,70.93,70.88,70.89,34131.0,60.7917,60.7917,60.7488,60.7574,34131.0
2016-06-14 13:15:00,70.89,70.91,70.85,70.87,94699.0,60.7574,60.7745,60.7231,60.7402,94699.0
2016-06-14 13:20:00,70.87,70.9,70.87,70.88,22377.0,60.7402,60.7659,60.7402,60.7488,22377.0
2016-06-14 13:25:00,70.88,70.89,70.84,70.84,61674.0,60.7488,60.7574,60.7145,60.7145,61674.0
2016-06-14 13:30:00,70.83,70.92,70.82,70.92,34584.0,60.7059,60.7831,60.6974,60.7831,34584.0
2016-06-14 13:35:00,70.91,70.92,70.88,70.88,20709.0,60.7745,60.7831,60.7488,60.7488,20709.0
2016-06-14 13:40:00,70.88,70.89,70.84,70.86,33960.0,60.7488,60.7574,60.7145,60.7317,33960.0
2016-06-14 13:45:00,70.86,70.9,70.84,70.84,30934.0,60.7317,60.7659,60.7145,60.7145,30934.0
2016-06-14 13:50:00,70.84,70.85,70.81,70.83,59154.0,60.7145,60.7231,60.6888,60.7059,59154.0
2016-06-14 13:55:00,70.82,70.83,70.78,70.8,110935.0,60.6974,60.7059,60.6631,60.6802,110935.0
2016-06-14 14:00:00,70.8,70.83,70.79,70.8,40624.0,60.6802,60.7059,60.6717,60.6802,40624.0
2016-06-14 14:05:00,70.81,70.85,70.81,70.84,70262.0,60.6888,60.7231,60.6888,60.7145,70262.0
2016-06-14 14:10:00,70.84,70.91,70.8,70.91,61413.0,60.7145,60.7745,60.6802,60.7745,61413.0
2016-06-14 14:15:00,70.9,70.96,70.88,70.95,52904.0,60.7659,60.8174,60.7488,60.8088,52904.0
2016-06-14 14:20:00,70.95,70.97,70.91,70.97,61040.0,60.8088,60.8259,60.7745,60.8259,61040.0
2016-06-14 14:25:00,70.97,70.99,70.94,70.98,58092.0,60.8259,60.8431,60.8002,60.8345,58092.0
2016-06-14 14:30:00,70.99,70.99,70.91,70.94,84678.0,60.8431,60.8431,60.7745,60.8002,84678.0
2016-06-14 14:35:00,70.94,70.95,70.89,70.95,63494.0,60.8002,60.8088,60.7574,60.8088,63494.0
2016-06-14 14:40:00,70.94,70.99,70.92,70.97,47071.0,60.8002,60.8431,60.7831,60.8259,47071.0
2016-06-14 14:45:00,70.98,70.99,70.9,70.93,43965.0,60.8345,60.8431,60.7659,60.7917,43965.0
2016-06-14 14:50:00,70.93,70.93,70.89,70.91,28401.0,60.7917,60.7917,60.7574,60.7745,28401.0
2016-06-14 14:55:00,70.9,70.9,70.84,70.88,107657.0,60.7659,60.7659,60.7145,60.7488,107657.0
2016-06-14 15:00:00,70.88,70.98,70.81,70.97,101162.0,60.7488,60.8345,60.6888,60.8259,101162.0
2016-06-14 15:05:00,70.97,71.07,70.96,71.06,83116.0,60.8259,60.9116,60.8174,60.9031,83116.0
2016-06-14 15:10:00,71.06,71.12,71.04,71.1,75601.0,60.9031,60.9545,60.8859,60.9374,75601.0
2016-06-14 15:15:00,71.09,71.2,71.08,71.13,354157.0,60.9288,61.0231,60.9202,60.9631,354157.0
2016-06-14 15:20:00,71.13,71.2,71.1,71.11,181795.0,60.9631,61.0231,60.9374,60.9459,181795.0
2016-06-14 15:25:00,71.1,71.2,71.07,71.2,77334.0,60.9374,61.0231,60.9116,61.0231,77334.0
2016-06-14 15:30:00,71.19,71.31,71.16,71.3,219243.0,61.0145,61.1173,60.9888,61.1088,219243.0
2016-06-14 15:35:00,71.3,71.3,71.17,71.26,120971.0,61.1088,61.1088,60.9973,61.0745,120971.0
2016-06-14 15:40:00,71.25,71.31,71.22,71.25,176890.0,61.0659,61.1173,61.0402,61.0659,176890.0
2016-06-14 15:45:00,71.25,71.26,71.18,71.25,445299.0,61.0659,61.0745,61.0059,61.0659,445299.0
2016-06-14 15:50:00,71.24,71.32,71.21,71.31,153473.0,61.0573,61.1259,61.0316,61.1173,153473.0
2016-06-14 15:55:00,71.31,71.35,71.29,71.33,413541.0,61.1173,61.1516,61.1002,61.1345,413541.0
2016-06-15 09:30:00,71.51,71.58,71.44,71.51,171256.0,61.2888,61.3487,61.2288,61.2888,171256.0
2016-06-15 09:35:00,71.51,71.6,71.49,71.58,148599.0,61.2888,61.3659,61.2716,61.3487,148599.0
2016-06-15 09:40:00,71.58,71.66,71.57,71.63,254229.0,61.3487,61.4173,61.3402,61.3916,254229.0
2016-06-15 09:45:00,71.63,71.63,71.5,71.54,99259.0,61.3916,61.3916,61.2802,61.3145,99259.0
2016-06-15 09:50:00,71.54,71.6,71.5,71.5,77025.0,61.3145,61.3659,61.2802,61.2802,77025.0
2016-06-15 09:55:00,71.49,71.53,71.47,71.49,72272.0,61.2716,61.3059,61.2545,61.2716,72272.0
2016-06-15 10:00:00,71.5,71.6,71.5,71.58,54867.0,61.2802,61.3659,61.2802,61.3487,54867.0
2016-06-15 10:05:00,71.59,71.62,71.54,71.57,47195.0,61.3573,61.383,61.3145,61.3402,47195.0
2016-06-15 10:10:00,71.56,71.57,71.52,71.57,33734.0,61.3316,61.3402,61.2973,61.3402,33734.0
2016-06-15 10:15:00,71.56,71.57,71.45,71.46,74752.0,61.3316,61.3402,61.2373,61.2459,74752.0
2016-06-15 10:20:00,71.46,71.46,71.33,71.33,103498.0,61.2459,61.2459,61.1345,61.1345,103498.0
2016-06-15 10:25:00,71.33,71.33,71.23,71.24,171053.0,61.1345,61.1345,61.0488,61.0573,171053.0
2016-06-15 10:30:00,71.25,71.29,71.22,71.29,124472.0,61.0659,61.1002,61.0402,61.1002,124472.0
2016-06-15 10:35:00,71.29,71.29,71.19,71.21,86647.0,61.1002,61.1002,61.0145,61.0316,86647.0
2016-06-15 10:40:00,71.21,71.22,71.16,71.22,40549.0,61.0316,61.0402,60.9888,61.0402,40549.0
2016-06-15 10:45:00,71.21,71.24,71.18,71.19,42236.0,61.0316,61.0573,61.0059,61.0145,42236.0
2016-06-15 10:50:00,71.19,71.26,71.16,71.18,61430.0,61.0145,61.0745,60.9888,61.0059,61430.0
2016-06-15 10:55:00,71.18,71.2,71.13,71.13,49357.0,61.0059,61.0231,60.9631,60.9631,49357.0
2016-06-15 11:00:00,71.14,71.22,71.13,71.21,98243.0,60.9716,61.0402,60.9631,61.0316,98243.0
2016-06-15 11:05:00,71.22,71.25,71.2,71.21,72691.0,61.0402,61.0659,61.0231,61.0316,72691.0
2016-06-15 11:10:00,71.21,71.24,71.18,71.18,32958.0,61.0316,61.0573,61.0059,61.0059,32958.0
2016-06-15 11:15:00,71.18,71.19,71.12,71.15,50457.0,61.0059,61.0145,60.9545,60.9802,50457.0
2016-06-15 11:20:00,71.15,71.15,71.11,71.14,27867.0,60.9802,60.9802,60.9459,60.9716,27867.0
2016-06-15 11:25:00,71.15,71.16,71.05,71.05,56119.0,60.9802,60.9888,60.8945,60.8945,56119.0
2016-06-15 11:30:00,71.04,71.07,71.03,71.05,32808.0,60.8859,60.9116,60.8774,60.8945,32808.0
2016-06-15 11:35:00,71.04,71.11,71.04,71.08,38216.0,60.8859,60.9459,60.8859,60.9202,38216.0
2016-06-15 11:40:00,71.08,71.11,71.05,71.06,20163.0,60.9202,60.9459,60.8945,60.9031,20163.0
2016-06-15 11:45:00,71.05,71.08,71.02,71.08,35951.0,60.8945,60.9202,60.8688,60.9202,35951.0
2016-06-15 11:50:00,71.08,71.11,71.07,71.1,18722.0,60.9202,60.9459,60.9116,60.9374,18722.0
2016-06-15 11:55:00,71.11,71.13,71.09,71.13,23676.0,60.9459,60.9631,60.9288,60.9631,23676.0
2016-06-15 12:00:00,71.12,71.12,71.07,71.08,33127.0,60.9545,60.9545,60.9116,60.9202,33127.0
2016-06-15 12:05:00,71.08,71.12,71.07,71.07,35169.0,60.9202,60.9545,60.9116,60.9116,35169.0
2016-06-15 12:10:00,71.08,71.08,71.04,71.07,33214.0,60.9202,60.9202,60.8859,60.9116,33214.0
2016-06-15 12:15:00,71.07,71.12,71.06,71.1,37416.0,60.9116,60.9545,60.9031,60.9374,37416.0
2016-06-15 12:20:00,71.11,71.14,71.11,71.11,22013.0,60.9459,60.9716,60.9459,60.9459,22013.0
2016-06-15 12:25:00,71.11,71.14,71.08,71.1,37301.0,60.9459,60.9716,60.9202,60.9374,37301.0
2016-06-15 12:30:00,71.09,71.15,71.07,71.13,127673.0,60.9288,60.9802,60.9116,60.9631,127673.0
2016-06-15 12:35:00,71.13,71.14,71.09,71.14,26225.0,60.9631,60.9716,60.9288,60.9716,26225.0
2016-06-15 12:40:00,71.13,71.14,71.09,71.14,28885.0,60.9631,60.9716,60.9288,60.9716,28885.0
2016-06-15 12:45:00,71.14,71.14,71.11,71.12,35141.0,60.9716,60.9716,60.9459,60.9545,35141.0
2016-06-15 12:50:00,71.12,71.12,71.08,71.1,29273.0,60.9545,60.9545,60.9202,60.9374,29273.0
2016-06-15 12:55:00,71.09,71.14,71.09,71.09,33689.0,60.9288,60.9716,60.9288,60.9288,33689.0
2016-06-15 13:00:00,71.09,71.12,71.09,71.11,16548.0,60.9288,60.9545,60.9288,60.9459,16548.0
2016-06-15 13:05:00,71.1,71.1,71.07,71.1,64087.0,60.9374,60.9374,60.9116,60.9374,64087.0
2016-06-15 13:10:00,71.1,71.1,71.07,71.08,55595.0,60.9374,60.9374,60.9116,60.9202,55595.0
2016-06-15 13:15:00,71.09,71.1,71.06,71.07,36374.0,60.9288,60.9374,60.9031,60.9116,36374.0
2016-06-15 13:20:00,71.06,71.1,71.06,71.09,27860.0,60.9031,60.9374,60.9031,60.9288,27860.0
2016-06-15 13:25:00,71.1,71.15,71.09,71.15,18138.0,60.9374,60.9802,60.9288,60.9802,18138.0
2016-06-15 13:30:00,71.15,71.17,71.13,71.14,30596.0,60.9802,60.9973,60.9631,60.9716,30596.0
2016-06-15 13:35:00,71.14,71.14,71.1,71.14,21744.0,60.9716,60.9716,60.9374,60.9716,21744.0
2016-06-15 13:40:00,71.14,71.15,71.1,71.15,33314.0,60.9716,60.9802,60.9374,60.9802,33314.0
2016-06-15 13:45:00,71.15,71.16,71.12,71.14,17738.0,60.9802,60.9888,60.9545,60.9716,17738.0
2016-06-15 13:50:00,71.15,71.15,71.12,71.13,28186.0,60.9802,60.9802,60.9545,60.9631,28186.0
2016-06-15 13:55:00,71.13,71.18,71.12,71.15,23543.0,60.9631,61.0059,60.9545,60.9802,23543.0
2016-06-15 14:00:00,71.17,71.38,71.13,71.2,237084.0,60.9973,61.1773,60.9631,61.0231,237084.0
2016-06-15 14:05:00,71.19,71.27,71.09,71.12,196934.0,61.0145,61.0831,60.9288,60.9545,196934.0
2016-06-15 14:10:00,71.12,71.17,71.08,71.14,132744.0,60.9545,60.9973,60.9202,60.9716,132744.0
2016-06-15 14:15:00,71.14,71.23,71.12,71.17,80536.0,60.9716,61.0488,60.9545,60.9973,80536.0
2016-06-15 14:20:00,71.17,71.2,71.1,71.17,67008.0,60.9973,61.0231,60.9374,60.9973,67008.0
2016-06-15 14:25:00,71.17,71.18,71.04,71.04,330067.0,60.9973,61.0059,60.8859,60.8859,330067.0
2016-06-15 14:30:00,71.04,71.19,70.98,71.16,253980.0,60.8859,61.0145,60.8345,60.9888,253980.0
2016-06-15 14:35:00,71.15,71.19,71.14,71.16,65710.0,60.9802,61.0145,60.9716,60.9888,65710.0
2016-06-15 14:40:00,71.15,71.21,71.13,71.18,91330.0,60.9802,61.0316,60.9631,61.0059,91330.0
2016-06-15 14:45:00,71.17,71.25,71.14,71.18,147366.0,60.9973,61.0659,60.9716,61.0059,147366.0
2016-06-15 14:50:00,71.18,71.19,71.12,71.12,168511.0,61.0059,61.0145,60.9545,60.9545,168511.0
2016-06-15 14:55:00,71.12,71.19,71.12,71.18,43986.0,60.9545,61.0145,60.9545,61.0059,43986.0
2016-06-15 15:00:00,71.18,71.2,71.14,71.15,64587.0,61.0059,61.0231,60.9716,60.9802,64587.0
2016-06-15 15:05:00,71.15,71.22,71.14,71.19,393759.0,60.9802,61.0402,60.9716,61.0145,393759.0
2016-06-15 15:10:00,71.18,71.19,71.13,71.17,120142.0,61.0059,61.0145,60.9631,60.9973,120142.0
2016-06-15 15:15:00,71.17,71.17,71.1,71.16,78342.0,60.9973,60.9973,60.9374,60.9888,78342.0
2016-06-15 15:20:00,71.15,71.2,71.14,71.17,82999.0,60.9802,61.0231,60.9716,60.9973,82999.0
2016-06-15 15:25:00,71.18,71.19,71.15,71.17,50247.0,61.0059,61.0145,60.9802,60.9973,50247.0
2016-06-15 15:30:00,71.17,71.2,71.12,71.13,84951.0,60.9973,61.0231,60.9545,60.9631,84951.0
2016-06-15 15:35:00,71.12,71.13,70.99,71.0,124662.0,60.9545,60.9631,60.8431,60.8516,124662.0
2016-06-15 15:40:00,71.0,71.04,70.92,70.93,144117.0,60.8516,60.8859,60.7831,60.7917,144117.0
2016-06-15 15:45:00,70.92,70.96,70.87,70.94,130808.0,60.7831,60.8174,60.7402,60.8002,130808.0
2016-06-15 15:50:00,70.94,70.95,70.77,70.8,346349.0,60.8002,60.8088,60.6545,60.6802,346349.0
2016-06-15 15:55:00,70.79,70.9,70.78,70.88,696436.0,60.6717,60.7659,60.6631,60.7488,696436.0
2016-06-16 09:30:00,70.62,70.73,70.58,70.61,348213.0,60.526,60.6202,60.4917,60.5174,348213.0
2016-06-16 09:35:00,70.62,70.62,70.43,70.47,273467.0,60.526,60.526,60.3631,60.3974,273467.0
2016-06-16 09:40:00,70.46,70.51,70.42,70.47,291736.0,60.3888,60.4317,60.3545,60.3974,291736.0
2016-06-16 09:45:00,70.46,70.5,70.41,70.47,313519.0,60.3888,60.4231,60.346,60.3974,313519.0
2016-06-16 09:50:00,70.47,70.47,70.38,70.38,121798.0,60.3974,60.3974,60.3203,60.3203,121798.0
2016-06-16 09:55:00,70.39,70.43,70.35,70.36,105581.0,60.3288,60.3631,60.2946,60.3031,105581.0
2016-06-16 10:00:00,70.36,70.38,70.27,70.36,388369.0,60.3031,60.3203,60.226,60.3031,388369.0
2016-06-16 10:05:00,70.35,70.42,70.29,70.42,77582.0,60.2946,60.3545,60.2431,60.3545,77582.0
2016-06-16 10:10:00,70.42,70.49,70.37,70.47,113113.0,60.3545,60.4145,60.3117,60.3974,113113.0
2016-06-16 10:15:00,70.47,70.51,70.39,70.47,228586.0,60.3974,60.4317,60.3288,60.3974,228586.0
2016-06-16 10:20:00,70.47,70.47,70.32,70.36,122373.0,60.3974,60.3974,60.2688,60.3031,122373.0
2016-06-16 10:25:00,70.36,70.49,70.35,70.48,68351.0,60.3031,60.4145,60.2946,60.406,68351.0
2016-06-16 10:30:00,70.47,70.48,70.38,70.38,81377.0,60.3974,60.406,60.3203,60.3203,81377.0
2016-06-16 10:35:00,70.39,70.45,70.29,70.29,87941.0,60.3288,60.3803,60.2431,60.2431,87941.0
2016-06-16 10:40:00,70.29,70.34,70.28,70.31,44541.0,60.2431,60.286,60.2346,60.2603,44541.0
2016-06-16 10:45:00,70.31,70.37,70.31,70.31,71925.0,60.2603,60.3117,60.2603,60.2603,71925.0
2016-06-16 10:50:00,70.3,70.39,70.28,70.39,43817.0,60.2517,60.3288,60.2346,60.3288,43817.0
2016-06-16 10:55:00,70.39,70.46,70.39,70.45,80667.0,60.3288,60.3888,60.3288,60.3803,80667.0
2016-06-16 11:00:00,70.45,70.53,70.43,70.52,74418.0,60.3803,60.4488,60.3631,60.4403,74418.0
2016-06-16 11:05:00,70.53,70.53,70.46,70.49,37171.0,60.4488,60.4488,60.3888,60.4145,37171.0
2016-06-16 11:10:00,70.49,70.56,70.46,70.55,52908.0,60.4145,60.4745,60.3888,60.466,52908.0
2016-06-16 11:15:00,70.55,70.55,70.47,70.52,28419.0,60.466,60.466,60.3974,60.4403,28419.0
2016-06-16 11:20:00,70.52,70.61,70.5,70.61,46479.0,60.4403,60.5174,60.4231,60.5174,46479.0
2016-06-16 11:25:00,70.6,70.72,70.6,70.71,59983.0,60.5088,60.6117,60.5088,60.6031,59983.0
2016-06-16 11:30:00,70.71,70.75,70.59,70.6,111458.0,60.6031,60.6374,60.5003,60.5088,111458.0
2016-06-16 11:35:00,70.6,70.6,70.56,70.58,36655.0,60.5088,60.5088,60.4745,60.4917,36655.0
2016-06-16 11:40:00,70.58,70.59,70.51,70.53,58935.0,60.4917,60.5003,60.4317,60.4488,58935.0
2016-06-16 11:45:00,70.53,70.57,70.49,70.53,49511.0,60.4488,60.4831,60.4145,60.4488,49511.0
2016-06-16 11:50:00,70.53,70.55,70.5,70.55,48843.0,60.4488,60.466,60.4231,60.466,48843.0
2016-06-16 11:55:00,70.54,70.54,70.45,70.49,61962.0,60.4574,60.4574,60.3803,60.4145,61962.0
2016-06-16 12:00:00,70.49,70.54,70.45,70.53,49967.0,60.4145,60.4574,60.3803,60.4488,49967.0
2016-06-16 12:05:00,70.54,70.61,70.52,70.61,34089.0,60.4574,60.5174,60.4403,60.5174,34089.0
2016-06-16 12:10:00,70.62,70.64,70.57,70.63,58565.0,60.526,60.5431,60.4831,60.5345,58565.0
2016-06-16 12:15:00,70.63,70.76,70.62,70.76,43261.0,60.5345,60.646,60.526,60.646,43261.0
2016-06-16 12:20:00,70.77,70.89,70.75,70.89,116090.0,60.6545,60.7574,60.6374,60.7574,116090.0
2016-06-16 12:25:00,70.89,70.93,70.84,70.86,328047.0,60.7574,60.7917,60.7145,60.7317,328047.0
2016-06-16 12:30:00,70.86,70.87,70.76,70.77,99387.0,60.7317,60.7402,60.646,60.6545,99387.0
2016-06-16 12:35:00,70.78,70.89,70.75,70.86,111551.0,60.6631,60.7574,60.6374,60.7317,111551.0
2016-06-16 12:40:00,70.86,70.96,70.82,70.95,81286.0,60.7317,60.8174,60.6974,60.8088,81286.0
2016-06-16 12:45:00,70.95,70.96,70.85,70.85,137362.0,60.8088,60.8174,60.7231,60.7231,137362.0
2016-06-16 12:50:00,70.86,70.86,70.79,70.83,55583.0,60.7317,60.7317,60.6717,60.7059,55583.0
2016-06-16 12:55:00,70.83,70.87,70.82,70.85,28046.0,60.7059,60.7402,60.6974,60.7231,28046.0
2016-06-16 13:00:00,70.86,71.0,70.86,70.94,83491.0,60.7317,60.8516,60.7317,60.8002,83491.0
2016-06-16 13:05:00,70.95,70.95,70.81,70.88,127059.0,60.8088,60.8088,60.6888,60.7488,127059.0
2016-06-16 13:10:00,70.9,70.97,70.8,70.84,89663.0,60.7659,60.8259,60.6802,60.7145,89663.0
2016-06-16 13:15:00,70.84,70.87,70.78,70.86,45347.0,60.7145,60.7402,60.6631,60.7317,45347.0
2016-06-16 13:20:00,70.85,70.88,70.8,70.83,73182.0,60.7231,60.7488,60.6802,60.7059,73182.0
2016-06-16 13:25:00,70.83,70.9,70.8,70.81,50686.0,60.7059,60.7659,60.6802,60.6888,50686.0
2016-06-16 13:30:00,70.82,70.87,70.76,70.76,64231.0,60.6974,60.7402,60.646,60.646,64231.0
2016-06-16 13:35:00,70.76,70.85,70.75,70.82,49849.0,60.646,60.7231,60.6374,60.6974,49849.0
2016-06-16 13:40:00,70.83,70.84,70.77,70.77,95519.0,60.7059,60.7145,60.6545,60.6545,95519.0
2016-06-16 13:45:00,70.77,70.8,70.68,70.73,47286.0,60.6545,60.6802,60.5774,60.6202,47286.0
2016-06-16 13:50:00,70.74,70.75,70.7,70.75,36625.0,60.6288,60.6374,60.5945,60.6374,36625.0
2016-06-16 13:55:00,70.75,70.78,70.7,70.74,76206.0,60.6374,60.6631,60.5945,60.6288,76206.0
2016-06-16 14:00:00,70.74,70.85,70.73,70.85,114388.0,60.6288,60.7231,60.6202,60.7231,114388.0
2016-06-16 14:05:00,70.85,70.85,70.79,70.83,55216.0,60.7231,60.7231,60.6717,60.7059,55216.0
2016-06-16 14:10:00,70.82,70.95,70.81,70.92,155370.0,60.6974,60.8088,60.6888,60.7831,155370.0
2016-06-16 14:15:00,70.92,71.04,70.92,71.01,75107.0,60.7831,60.8859,60.7831,60.8602,75107.0
2016-06-16 14:20:00,71.01,71.01,70.95,71.0,53355.0,60.8602,60.8602,60.8088,60.8516,53355.0
2016-06-16 14:25:00,71.0,71.02,70.89,70.93,52714.0,60.8516,60.8688,60.7574,60.7917,52714.0
2016-06-16 14:30:00,70.94,70.98,70.91,70.93,80784.0,60.8002,60.8345,60.7745,60.7917,80784.0
2016-06-16 14:35:00,70.94,70.99,70.92,70.94,46555.0,60.8002,60.8431,60.7831,60.8002,46555.0
2016-06-16 14:40:00,70.93,70.99,70.92,70.98,30536.0,60.7917,60.8431,60.7831,60.8345,30536.0
2016-06-16 14:45:00,70.98,71.02,70.95,71.0,46074.0,60.8345,60.8688,60.8088,60.8516,46074.0
2016-06-16 14:50:00,71.01,71.08,70.97,71.07,72137.0,60.8602,60.9202,60.8259,60.9116,72137.0
2016-06-16 14:55:00,71.07,71.07,70.96,70.97,120664.0,60.9116,60.9116,60.8174,60.8259,120664.0
2016-06-16 15:00:00,70.98,71.03,70.97,71.02,58189.0,60.8345,60.8774,60.8259,60.8688,58189.0
2016-06-16 15:05:00,71.02,71.03,70.96,71.01,63884.0,60.8688,60.8774,60.8174,60.8602,63884.0
2016-06-16 15:10:00,71.01,71.05,70.99,71.02,93581.0,60.8602,60.8945,60.8431,60.8688,93581.0
2016-06-16 15:15:00,71.03,71.07,70.99,71.03,168209.0,60.8774,60.9116,60.8431,60.8774,168209.0
2016-06-16 15:20:00,71.03,71.08,70.99,71.06,149669.0,60.8774,60.9202,60.8431,60.9031,149669.0
2016-06-16 15:25:00,71.06,71.14,71.04,71.13,155238.0,60.9031,60.9716,60.8859,60.9631,155238.0
2016-06-16 15:30:00,71.13,71.2,71.12,71.16,161242.0,60.9631,61.0231,60.9545,60.9888,161242.0
2016-06-16 15:35:00,71.16,71.17,71.09,71.12,135750.0,60.9888,60.9973,60.9288,60.9545,135750.0
2016-06-16 15:40:00,71.13,71.18,71.1,71.17,91342.0,60.9631,61.0059,60.9374,60.9973,91342.0
2016-06-16 15:45:00,71.16,71.17,71.09,71.13,184546.0,60.9888,60.9973,60.9288,60.9631,184546.0
2016-06-16 15:50:00,71.13,71.13,71.06,71.09,247053.0,60.9631,60.9631,60.9031,60.9288,247053.0
2016-06-16 15:55:00,71.08,71.15,71.05,71.08,494275.0,60.9202,60.9802,60.8945,60.9202,494275.0
2016-06-17 09:30:00,70.9,70.93,70.51,70.57,490032.0,61.0133,61.0391,60.6777,60.7293,490032.0
2016-06-17 09:35:00,70.57,70.57,70.43,70.44,217272.0,60.7293,60.7293,60.6089,60.6175,217272.0
2016-06-17 09:40:00,70.44,70.58,70.43,70.53,149093.0,60.6175,60.7379,60.6089,60.6949,149093.0
2016-06-17 09:45:00,70.52,70.53,70.39,70.44,191628.0,60.6863,60.6949,60.5744,60.6175,191628.0
2016-06-17 09:50:00,70.44,70.6,70.44,70.48,169470.0,60.6175,60.7552,60.6175,60.6519,169470.0
2016-06-17 09:55:00,70.48,70.5,70.4,70.47,79796.0,60.6519,60.6691,60.583,60.6433,79796.0
2016-06-17 10:00:00,70.47,70.47,70.33,70.37,176654.0,60.6433,60.6433,60.5228,60.5572,176654.0
2016-06-17 10:05:00,70.37,70.4,70.29,70.3,563157.0,60.5572,60.583,60.4884,60.497,563157.0
2016-06-17 10:10:00,70.31,70.41,70.27,70.31,643974.0,60.5056,60.5916,60.4712,60.5056,643974.0
2016-06-17 10:15:00,70.3,70.36,70.28,70.34,409378.0,60.497,60.5486,60.4798,60.5314,409378.0
2016-06-17 10:20:00,70.34,70.34,70.18,70.2,296294.0,60.5314,60.5314,60.3937,60.4109,296294.0
2016-06-17 10:25:00,70.2,70.2,70.08,70.09,236678.0,60.4109,60.4109,60.3077,60.3163,236678.0
2016-06-17 10:30:00,70.09,70.1,69.95,69.99,267456.0,60.3163,60.3249,60.1958,60.2302,267456.0
2016-06-17 10:35:00,69.99,70.05,69.97,70.04,173573.0,60.2302,60.2818,60.213,60.2732,173573.0
2016-06-17 10:40:00,70.03,70.06,69.98,70.01,99571.0,60.2646,60.2905,60.2216,60.2474,99571.0
2016-06-17 10:45:00,70.0,70.08,70.0,70.07,141907.0,60.2388,60.3077,60.2388,60.2991,141907.0
2016-06-17 10:50:00,70.06,70.06,69.96,69.97,39409.0,60.2905,60.2905,60.2044,60.213,39409.0
2016-06-17 10:55:00,69.97,70.0,69.92,69.94,42561.0,60.213,60.2388,60.17,60.1872,42561.0
2016-06-17 11:00:00,69.95,69.96,69.81,69.86,82297.0,60.1958,60.2044,60.0753,60.1183,82297.0
2016-06-17 11:05:00,69.85,69.93,69.84,69.88,68602.0,60.1097,60.1786,60.1011,60.1356,68602.0
2016-06-17 11:10:00,69.88,69.91,69.81,69.83,35216.0,60.1356,60.1614,60.0753,60.0925,35216.0
2016-06-17 11:15:00,69.83,69.92,69.8,69.92,54329.0,60.0925,60.17,60.0667,60.17,54329.0
2016-06-17 11:20:00,69.91,69.94,69.88,69.92,54381.0,60.1614,60.1872,60.1356,60.17,54381.0
2016-06-17 11:25:00,69.92,69.92,69.82,69.84,68943.0,60.17,60.17,60.0839,60.1011,68943.0
2016-06-17 11:30:00,69.82,69.86,69.8,69.84,44419.0,60.0839,60.1183,60.0667,60.1011,44419.0
2016-06-17 11:35:00,69.84,69.89,69.81,69.86,113645.0,60.1011,60.1442,60.0753,60.1183,113645.0
2016-06-17 11:40:00,69.85,69.95,69.85,69.95,103055.0,60.1097,60.1958,60.1097,60.1958,103055.0
2016-06-17 11:45:00,69.94,69.97,69.93,69.93,39109.0,60.1872,60.213,60.1786,60.1786,39109.0
2016-06-17 11:50:00,69.93,69.98,69.91,69.95,44232.0,60.1786,60.2216,60.1614,60.1958,44232.0
2016-06-17 11:55:00,69.94,70.0,69.89,69.98,75685.0,60.1872,60.2388,60.1442,60.2216,75685.0
2016-06-17 12:00:00,69.97,70.12,69.96,70.1,80630.0,60.213,60.3421,60.2044,60.3249,80630.0
2016-06-17 12:05:00,70.11,70.22,70.1,70.22,63793.0,60.3335,60.4281,60.3249,60.4281,63793.0
2016-06-17 12:10:00,70.22,70.26,70.22,70.24,44012.0,60.4281,60.4626,60.4281,60.4454,44012.0
2016-06-17 12:15:00,70.24,70.24,70.13,70.16,51548.0,60.4454,60.4454,60.3507,60.3765,51548.0
2016-06-17 12:20:00,70.16,70.17,70.12,70.13,33628.0,60.3765,60.3851,60.3421,60.3507,33628.0
2016-06-17 12:25:00,70.12,70.14,70.07,70.14,175667.0,60.3421,60.3593,60.2991,60.3593,175667.0
2016-06-17 12:30:00,70.14,70.14,70.09,70.09,47547.0,60.3593,60.3593,60.3163,60.3163,47547.0
2016-06-17 12:35:00,70.09,70.14,70.03,70.05,47658.0,60.3163,60.3593,60.2646,60.2818,47658.0
2016-06-17 12:40:00,70.05,70.08,70.03,70.07,20760.0,60.2818,60.3077,60.2646,60.2991,20760.0
2016-06-17 12:45:00,70.08,70.09,70.0,70.0,40374.0,60.3077,60.3163,60.2388,60.2388,40374.0
2016-06-17 12:50:00,70.02,70.04,69.98,70.01,21141.0,60.256,60.2732,60.2216,60.2474,21141.0
2016-06-17 12:55:00,70.0,70.03,69.97,70.02,39982.0,60.2388,60.2646,60.213,60.256,39982.0
2016-06-17 13:00:00,70.02,70.03,69.94,69.95,97459.0,60.256,60.2646,60.1872,60.1958,97459.0
2016-06-17 13:05:00,69.95,70.04,69.94,70.03,69089.0,60.1958,60.2732,60.1872,60.2646,69089.0
2016-06-17 13:10:00,70.03,70.06,70.01,70.05,31422.0,60.2646,60.2905,60.2474,60.2818,31422.0
2016-06-17 13:15:00,70.06,70.09,70.03,70.08,16750.0,60.2905,60.3163,60.2646,60.3077,16750.0
2016-06-17 13:20:00,70.08,70.1,70.05,70.07,25469.0,60.3077,60.3249,60.2818,60.2991,25469.0
2016-06-17 13:25:00,70.08,70.11,70.04,70.04,18740.0,60.3077,60.3335,60.2732,60.2732,18740.0
2016-06-17 13:30:00,70.04,70.06,70.02,70.04,23909.0,60.2732,60.2905,60.256,60.2732,23909.0
2016-06-17 13:35:00,70.04,70.05,70.0,70.04,33775.0,60.2732,60.2818,60.2388,60.2732,33775.0
2016-06-17 13:40:00,70.04,70.09,70.04,70.08,27603.0,60.2732,60.3163,60.2732,60.3077,27603.0
2016-06-17 13:45:00,70.07,70.08,70.04,70.05,20790.0,60.2991,60.3077,60.2732,60.2818,20790.0
2016-06-17 13:50:00,70.05,70.11,70.04,70.04,46094.0,60.2818,60.3335,60.2732,60.2732,46094.0
2016-06-17 13:55:00,70.05,70.08,70.04,70.06,24938.0,60.2818,60.3077,60.2732,60.2905,24938.0
2016-06-17 14:00:00,70.05,70.11,70.04,70.06,36373.0,60.2818,60.3335,60.2732,60.2905,36373.0
2016-06-17 14:05:00,70.06,70.06,69.99,70.04,61117.0,60.2905,60.2905,60.2302,60.2732,61117.0
2016-06-17 14:10:00,70.05,70.09,70.03,70.06,36304.0,60.2818,60.3163,60.2646,60.2905,36304.0
2016-06-17 14:15:00,70.06,70.12,70.05,70.05,31327.0,60.2905,60.3421,60.2818,60.2818,31327.0
2016-06-17 14:20:00,70.05,70.14,70.02,70.1,121173.0,60.2818,60.3593,60.256,60.3249,121173.0
2016-06-17 14:25:00,70.1,70.13,70.06,70.1,43044.0,60.3249,60.3507,60.2905,60.3249,43044.0
2016-06-17 14:30:00,70.11,70.19,70.09,70.18,52702.0,60.3335,60.4023,60.3163,60.3937,52702.0
2016-06-17 14:35:00,70.19,70.2,70.15,70.16,51884.0,60.4023,60.4109,60.3679,60.3765,51884.0
2016-06-17 14:40:00,70.17,70.24,70.13,70.22,93011.0,60.3851,60.4454,60.3507,60.4281,93011.0
2016-06-17 14:45:00,70.22,70.23,70.18,70.2,57279.0,60.4281,60.4367,60.3937,60.4109,57279.0
2016-06-17 14:50:00,70.2,70.23,70.19,70.2,59320.0,60.4109,60.4367,60.4023,60.4109,59320.0
2016-06-17 14:55:00,70.2,70.22,70.17,70.19,260333.0,60.4109,60.4281,60.3851,60.4023,260333.0
2016-06-17 15:00:00,70.2,70.2,70.15,70.17,285488.0,60.4109,60.4109,60.3679,60.3851,285488.0
2016-06-17 15:05:00,70.17,70.17,70.14,70.15,133331.0,60.3851,60.3851,60.3593,60.3679,133331.0
2016-06-17 15:10:00,70.15,70.18,70.12,70.15,64766.0,60.3679,60.3937,60.3421,60.3679,64766.0
2016-06-17 15:15:00,70.15,70.16,70.08,70.11,117009.0,60.3679,60.3765,60.3077,60.3335,117009.0
2016-06-17 15:20:00,70.12,70.13,70.08,70.1,51375.0,60.3421,60.3507,60.3077,60.3249,51375.0
2016-06-17 15:25:00,70.11,70.15,70.08,70.11,104329.0,60.3335,60.3679,60.3077,60.3335,104329.0
2016-06-17 15:30:00,70.11,70.12,70.06,70.09,169128.0,60.3335,60.3421,60.2905,60.3163,169128.0
2016-06-17 15:35:00,70.09,70.12,70.05,70.06,164335.0,60.3163,60.3421,60.2818,60.2905,164335.0
2016-06-17 15:40:00,70.06,70.07,69.99,70.04,196326.0,60.2905,60.2991,60.2302,60.2732,196326.0
2016-06-17 15:45:00,70.04,70.08,70.02,70.08,257442.0,60.2732,60.3077,60.256,60.3077,257442.0
2016-06-17 15:50:00,70.07,70.12,70.04,70.1,309766.0,60.2991,60.3421,60.2732,60.3249,309766.0
2016-06-17 15:55:00,70.09,70.1,70.03,70.04,759755.0,60.3163,60.3249,60.2646,60.2732,759755.0
2016-06-20 09:30:00,70.66,70.92,70.62,70.86,662622.0,60.8068,61.0305,60.7724,60.9789,662622.0
2016-06-20 09:35:00,70.86,70.93,70.82,70.88,144131.0,60.9789,61.0391,60.9445,60.9961,144131.0
2016-06-20 09:40:00,70.88,70.94,70.86,70.86,132504.0,60.9961,61.0477,60.9789,60.9789,132504.0
2016-06-20 09:45:00,70.87,70.88,70.69,70.7,298366.0,60.9875,60.9961,60.8326,60.8412,298366.0
2016-06-20 09:50:00,70.7,70.73,70.61,70.65,137794.0,60.8412,60.867,60.7638,60.7982,137794.0
2016-06-20 09:55:00,70.64,70.69,70.6,70.65,178109.0,60.7896,60.8326,60.7552,60.7982,178109.0
2016-06-20 10:00:00,70.65,70.83,70.65,70.81,161712.0,60.7982,60.9531,60.7982,60.9359,161712.0
2016-06-20 10:05:00,70.81,70.89,70.81,70.86,200244.0,60.9359,61.0047,60.9359,60.9789,200244.0
2016-06-20 10:10:00,70.87,70.92,70.85,70.86,79526.0,60.9875,61.0305,60.9703,60.9789,79526.0
2016-06-20 10:15:00,70.86,70.93,70.84,70.91,102861.0,60.9789,61.0391,60.9617,61.0219,102861.0
2016-06-20 10:20:00,70.9,70.94,70.85,70.94,87269.0,61.0133,61.0477,60.9703,61.0477,87269.0
2016-06-20 10:25:00,70.94,70.98,70.91,70.97,50460.0,61.0477,61.0822,61.0219,61.0736,50460.0
2016-06-20 10:30:00,70.97,71.0,70.91,70.98,98980.0,61.0736,61.0994,61.0219,61.0822,98980.0
2016-06-20 10:35:00,70.99,71.0,70.87,70.87,58351.0,61.0908,61.0994,60.9875,60.9875,58351.0
2016-06-20 10:40:00,70.87,70.92,70.86,70.9,32812.0,60.9875,61.0305,60.9789,61.0133,32812.0
2016-06-20 10:45:00,70.9,70.9,70.85,70.88,37083.0,61.0133,61.0133,60.9703,60.9961,37083.0
2016-06-20 10:50:00,70.88,70.9,70.8,70.83,42053.0,60.9961,61.0133,60.9273,60.9531,42053.0
2016-06-20 10:55:00,70.83,70.83,70.78,70.83,51780.0,60.9531,60.9531,60.9101,60.9531,51780.0
2016-06-20 11:00:00,70.82,70.87,70.81,70.83,74213.0,60.9445,60.9875,60.9359,60.9531,74213.0
2016-06-20 11:05:00,70.83,70.87,70.81,70.85,54304.0,60.9531,60.9875,60.9359,60.9703,54304.0
2016-06-20 11:10:00,70.85,70.86,70.78,70.78,25968.0,60.9703,60.9789,60.9101,60.9101,25968.0
2016-06-20 11:15:00,70.79,70.81,70.76,70.78,26615.0,60.9187,60.9359,60.8928,60.9101,26615.0
2016-06-20 11:20:00,70.77,70.82,70.77,70.79,30111.0,60.9014,60.9445,60.9014,60.9187,30111.0
2016-06-20 11:25:00,70.79,70.82,70.77,70.8,62183.0,60.9187,60.9445,60.9014,60.9273,62183.0
2016-06-20 11:30:00,70.8,70.83,70.79,70.83,23451.0,60.9273,60.9531,60.9187,60.9531,23451.0
2016-06-20 11:35:00,70.83,70.9,70.83,70.85,29844.0,60.9531,61.0133,60.9531,60.9703,29844.0
2016-06-20 11:40:00,70.85,70.86,70.81,70.82,25244.0,60.9703,60.9789,60.9359,60.9445,25244.0
2016-06-20 11:45:00,70.83,70.86,70.76,70.77,57430.0,60.9531,60.9789,60.8928,60.9014,57430.0
2016-06-20 11:50:00,70.77,70.82,70.75,70.77,54145.0,60.9014,60.9445,60.8842,60.9014,54145.0
2016-06-20 11:55:00,70.77,70.84,70.75,70.84,56016.0,60.9014,60.9617,60.8842,60.9617,56016.0
2016-06-20 12:00:00,70.84,70.85,70.81,70.84,35579.0,60.9617,60.9703,60.9359,60.9617,35579.0
2016-06-20 12:05:00,70.85,70.88,70.84,70.87,47723.0,60.9703,60.9961,60.9617,60.9875,47723.0
2016-06-20 12:10:00,70.88,70.89,70.8,70.81,39615.0,60.9961,61.0047,60.9273,60.9359,39615.0
2016-06-20 12:15:00,70.81,70.82,70.78,70.8,109716.0,60.9359,60.9445,60.9101,60.9273,109716.0
2016-06-20 12:20:00,70.8,70.86,70.79,70.86,35764.0,60.9273,60.9789,60.9187,60.9789,35764.0
2016-06-20 12:25:00,70.86,70.87,70.8,70.84,31708.0,60.9789,60.9875,60.9273,60.9617,31708.0
2016-06-20 12:30:00,70.83,70.85,70.81,70.83,19180.0,60.9531,60.9703,60.9359,60.9531,19180.0
2016-06-20 12:35:00,70.82,70.83,70.79,70.8,32645.0,60.9445,60.9531,60.9187,60.9273,32645.0
2016-06-20 12:40:00,70.81,70.81,70.78,70.8,27170.0,60.9359,60.9359,60.9101,60.9273,27170.0
2016-06-20 12:45:00,70.79,70.85,70.78,70.84,26057.0,60.9187,60.9703,60.9101,60.9617,26057.0
2016-06-20 12:50:00,70.84,70.9,70.84,70.89,40941.0,60.9617,61.0133,60.9617,61.0047,40941.0
2016-06-20 12:55:00,70.89,70.93,70.85,70.86,44449.0,61.0047,61.0391,60.9703,60.9789,44449.0
2016-06-20 13:00:00,70.86,70.87,70.84,70.87,25506.0,60.9789,60.9875,60.9617,60.9875,25506.0
2016-06-20 13:05:00,70.87,70.89,70.86,70.86,18099.0,60.9875,61.0047,60.9789,60.9789,18099.0
2016-06-20 13:10:00,70.86,70.86,70.74,70.74,25861.0,60.9789,60.9789,60.8756,60.8756,25861.0
2016-06-20 13:15:00,70.74,70.79,70.72,70.76,38518.0,60.8756,60.9187,60.8584,60.8928,38518.0
2016-06-20 13:20:00,70.76,70.8,70.74,70.8,39122.0,60.8928,60.9273,60.8756,60.9273,39122.0
2016-06-20 13:25:00,70.81,70.82,70.73,70.76,75184.0,60.9359,60.9445,60.867,60.8928,75184.0
2016-06-20 13:30:00,70.76,70.77,70.73,70.75,29768.0,60.8928,60.9014,60.867,60.8842,29768.0
2016-06-20 13:35:00,70.74,70.77,70.73,70.76,23953.0,60.8756,60.9014,60.867,60.8928,23953.0
2016-06-20 13:40:00,70.77,70.8,70.75,70.8,33089.0,60.9014,60.9273,60.8842,60.9273,33089.0
2016-06-20 13:45:00,70.8,70.81,70.76,70.79,34450.0,60.9273,60.9359,60.8928,60.9187,34450.0
2016-06-20 13:50:00,70.8,70.82,70.77,70.77,41741.0,60.9273,60.9445,60.9014,60.9014,41741.0
2016-06-20 13:55:00,70.77,70.79,70.76,70.78,20669.0,60.9014,60.9187,60.8928,60.9101,20669.0
2016-06-20 14:00:00,70.78,70.79,70.75,70.75,25893.0,60.9101,60.9187,60.8842,60.8842,25893.0
2016-06-20 14:05:00,70.75,70.76,70.71,70.73,23040.0,60.8842,60.8928,60.8498,60.867,23040.0
2016-06-20 14:10:00,70.73,70.74,70.68,70.69,24560.0,60.867,60.8756,60.824,60.8326,24560.0
2016-06-20 14:15:00,70.69,70.72,70.65,70.69,23667.0,60.8326,60.8584,60.7982,60.8326,23667.0
2016-06-20 14:20:00,70.69,70.72,70.67,70.72,32962.0,60.8326,60.8584,60.8154,60.8584,32962.0
2016-06-20 14:25:00,70.72,70.73,70.62,70.64,57449.0,60.8584,60.867,60.7724,60.7896,57449.0
2016-06-20 14:30:00,70.64,70.68,70.62,70.66,70918.0,60.7896,60.824,60.7724,60.8068,70918.0
2016-06-20 14:35:00,70.67,70.69,70.64,70.65,28020.0,60.8154,60.8326,60.7896,60.7982,28020.0
2016-06-20 14:40:00,70.66,70.69,70.62,70.66,215167.0,60.8068,60.8326,60.7724,60.8068,215167.0
2016-06-20 14:45:00,70.66,70.73,70.65,70.73,52323.0,60.8068,60.867,60.7982,60.867,52323.0
2016-06-20 14:50:00,70.72,70.76,70.71,70.75,90754.0,60.8584,60.8928,60.8498,60.8842,90754.0
2016-06-20 14:55:00,70.76,70.78,70.74,70.77,135008.0,60.8928,60.9101,60.8756,60.9014,135008.0
2016-06-20 15:00:00,70.76,70.78,70.72,70.78,38920.0,60.8928,60.9101,60.8584,60.9101,38920.0
2016-06-20 15:05:00,70.78,70.79,70.7,70.73,47348.0,60.9101,60.9187,60.8412,60.867,47348.0
2016-06-20 15:10:00,70.73,70.74,70.68,70.69,159544.0,60.867,60.8756,60.824,60.8326,159544.0
2016-06-20 15:15:00,70.69,70.69,70.6,70.64,82214.0,60.8326,60.8326,60.7552,60.7896,82214.0
2016-06-20 15:20:00,70.64,70.66,70.59,70.62,60714.0,60.7896,60.8068,60.7465,60.7724,60714.0
2016-06-20 15:25:00,70.62,70.63,70.53,70.55,86468.0,60.7724,60.781,60.6949,60.7121,86468.0
2016-06-20 15:30:00,70.54,70.57,70.53,70.53,68767.0,60.7035,60.7293,60.6949,60.6949,68767.0
2016-06-20 15:35:00,70.53,70.57,70.52,70.56,62316.0,60.6949,60.7293,60.6863,60.7207,62316.0
2016-06-20 15:40:00,70.55,70.61,70.52,70.6,93118.0,60.7121,60.7638,60.6863,60.7552,93118.0
2016-06-20 15:45:00,70.59,70.6,70.47,70.48,138236.0,60.7465,60.7552,60.6433,60.6519,138236.0
2016-06-20 15:50:00,70.48,70.48,70.41,70.42,221028.0,60.6519,60.6519,60.5916,60.6003,221028.0
2016-06-20 15:55:00,70.41,70.52,70.41,70.47,683702.0,60.5916,60.6863,60.5916,60.6433,683702.0
2016-06-21 09:30:00,70.74,70.81,70.56,70.57,197666.0,60.8756,60.9359,60.7207,60.7293,197666.0
2016-06-21 09:35:00,70.57,70.66,70.53,70.58,157561.0,60.7293,60.8068,60.6949,60.7379,157561.0
2016-06-21 09:40:00,70.58,70.62,70.5,70.52,185602.0,60.7379,60.7724,60.6691,60.6863,185602.0
2016-06-21 09:45:00,70.52,70.56,70.43,70.52,177258.0,60.6863,60.7207,60.6089,60.6863,177258.0
2016-06-21 09:50:00,70.52,70.53,70.33,70.42,141305.0,60.6863,60.6949,60.5228,60.6003,141305.0
2016-06-21 09:55:00,70.42,70.43,70.35,70.42,120007.0,60.6003,60.6089,60.54,60.6003,120007.0
2016-06-21 10:00:00,70.4,70.42,70.22,70.22,98472.0,60.583,60.6003,60.4281,60.4281,98472.0
2016-06-21 10:05:00,70.23,70.32,70.21,70.26,70247.0,60.4367,60.5142,60.4195,60.4626,70247.0
2016-06-21 10:10:00,70.25,70.39,70.25,70.38,66850.0,60.454,60.5744,60.454,60.5658,66850.0
2016-06-21 10:15:00,70.38,70.39,70.26,70.28,95165.0,60.5658,60.5744,60.4626,60.4798,95165.0
2016-06-21 10:20:00,70.29,70.29,70.15,70.17,97106.0,60.4884,60.4884,60.3679,60.3851,97106.0
2016-06-21 10:25:00,70.18,70.32,70.17,70.3,69324.0,60.3937,60.5142,60.3851,60.497,69324.0
2016-06-21 10:30:00,70.29,70.33,70.27,70.27,48582.0,60.4884,60.5228,60.4712,60.4712,48582.0
2016-06-21 10:35:00,70.28,70.3,70.23,70.25,156304.0,60.4798,60.497,60.4367,60.454,156304.0
2016-06-21 10:40:00,70.26,70.34,70.23,70.34,42753.0,60.4626,60.5314,60.4367,60.5314,42753.0
2016-06-21 10:45:00,70.34,70.34,70.26,70.26,44706.0,60.5314,60.5314,60.4626,60.4626,44706.0
2016-06-21 10:50:00,70.25,70.31,70.22,70.31,33434.0,60.454,60.5056,60.4281,60.5056,33434.0
2016-06-21 10:55:00,70.29,70.3,70.24,70.27,52831.0,60.4884,60.497,60.4454,60.4712,52831.0
2016-06-21 11:00:00,70.27,70.41,70.24,70.37,54791.0,60.4712,60.5916,60.4454,60.5572,54791.0
2016-06-21 11:05:00,70.37,70.4,70.34,70.35,193308.0,60.5572,60.583,60.5314,60.54,193308.0
2016-06-21 11:10:00,70.35,70.37,70.31,70.37,71362.0,60.54,60.5572,60.5056,60.5572,71362.0
2016-06-21 11:15:00,70.36,70.38,70.33,70.34,54909.0,60.5486,60.5658,60.5228,60.5314,54909.0
2016-06-21 11:20:00,70.34,70.35,70.2,70.23,91898.0,60.5314,60.54,60.4109,60.4367,91898.0
2016-06-21 11:25:00,70.23,70.23,70.16,70.17,64590.0,60.4367,60.4367,60.3765,60.3851,64590.0
2016-06-21 11:30:00,70.17,70.17,70.11,70.12,245325.0,60.3851,60.3851,60.3335,60.3421,245325.0
2016-06-21 11:35:00,70.13,70.16,70.12,70.15,52088.0,60.3507,60.3765,60.3421,60.3679,52088.0
2016-06-21 11:40:00,70.15,70.19,70.14,70.17,32387.0,60.3679,60.4023,60.3593,60.3851,32387.0
2016-06-21 11:45:00,70.16,70.17,70.12,70.15,27389.0,60.3765,60.3851,60.3421,60.3679,27389.0
2016-06-21 11:50:00,70.15,70.15,70.11,70.11,51525.0,60.3679,60.3679,60.3335,60.3335,51525.0
2016-06-21 11:55:00,70.11,70.2,70.1,70.18,90277.0,60.3335,60.4109,60.3249,60.3937,90277.0
2016-06-21 12:00:00,70.17,70.24,70.16,70.19,50087.0,60.3851,60.4454,60.3765,60.4023,50087.0
2016-06-21 12:05:00,70.17,70.21,70.14,70.2,56200.0,60.3851,60.4195,60.3593,60.4109,56200.0
2016-06-21 12:10:00,70.2,70.21,70.17,70.17,45664.0,60.4109,60.4195,60.3851,60.3851,45664.0
2016-06-21 12:15:00,70.18,70.22,70.17,70.21,92509.0,60.3937,60.4281,60.3851,60.4195,92509.0
2016-06-21 12:20:00,70.2,70.27,70.2,70.26,56710.0,60.4109,60.4712,60.4109,60.4626,56710.0
2016-06-21 12:25:00,70.27,70.28,70.25,70.28,39183.0,60.4712,60.4798,60.454,60.4798,39183.0
2016-06-21 12:30:00,70.27,70.29,70.24,70.25,17258.0,60.4712,60.4884,60.4454,60.454,17258.0
2016-06-21 12:35:00,70.24,70.29,70.24,70.27,22415.0,60.4454,60.4884,60.4454,60.4712,22415.0
2016-06-21 12:40:00,70.26,70.3,70.26,70.3,17229.0,60.4626,60.497,60.4626,60.497,17229.0
2016-06-21 12:45:00,70.3,70.3,70.24,70.26,36697.0,60.497,60.497,60.4454,60.4626,36697.0
2016-06-21 12:50:00,70.26,70.27,70.21,70.24,84526.0,60.4626,60.4712,60.4195,60.4454,84526.0
2016-06-21 12:55:00,70.23,70.25,70.22,70.23,26027.0,60.4367,60.454,60.4281,60.4367,26027.0
2016-06-21 13:00:00,70.22,70.23,70.2,70.22,19054.0,60.4281,60.4367,60.4109,60.4281,19054.0
2016-06-21 13:05:00,70.21,70.26,70.2,70.26,26134.0,60.4195,60.4626,60.4109,60.4626,26134.0
2016-06-21 13:10:00,70.25,70.26,70.21,70.21,44999.0,60.454,60.4626,60.4195,60.4195,44999.0
2016-06-21 13:15:00,70.21,70.24,70.21,70.23,31726.0,60.4195,60.4454,60.4195,60.4367,31726.0
2016-06-21 13:20:00,70.23,70.23,70.16,70.17,109074.0,60.4367,60.4367,60.3765,60.3851,109074.0
2016-06-21 13:25:00,70.17,70.19,70.15,70.17,7511.0,60.3851,60.4023,60.3679,60.3851,7511.0
2016-06-21 13:30:00,70.17,70.19,70.15,70.15,40862.0,60.3851,60.4023,60.3679,60.3679,40862.0
2016-06-21 13:35:00,70.14,70.15,70.09,70.14,18962.0,60.3593,60.3679,60.3163,60.3593,18962.0
2016-06-21 13:40:00,70.13,70.17,70.13,70.16,36053.0,60.3507,60.3851,60.3507,60.3765,36053.0
2016-06-21 13:45:00,70.16,70.16,70.11,70.13,33036.0,60.3765,60.3765,60.3335,60.3507,33036.0
2016-06-21 13:50:00,70.13,70.17,70.12,70.16,43836.0,60.3507,60.3851,60.3421,60.3765,43836.0
2016-06-21 13:55:00,70.17,70.23,70.16,70.22,29681.0,60.3851,60.4367,60.3765,60.4281,29681.0
2016-06-21 14:00:00,70.21,70.22,70.18,70.2,33144.0,60.4195,60.4281,60.3937,60.4109,33144.0
2016-06-21 14:05:00,70.21,70.24,70.17,70.23,38082.0,60.4195,60.4454,60.3851,60.4367,38082.0
2016-06-21 14:10:00,70.23,70.28,70.23,70.27,20005.0,60.4367,60.4798,60.4367,60.4712,20005.0
2016-06-21 14:15:00,70.28,70.32,70.27,70.31,21060.0,60.4798,60.5142,60.4712,60.5056,21060.0
2016-06-21 14:20:00,70.32,70.33,70.28,70.31,21563.0,60.5142,60.5228,60.4798,60.5056,21563.0
2016-06-21 14:25:00,70.3,70.34,70.29,70.32,47076.0,60.497,60.5314,60.4884,60.5142,47076.0
2016-06-21 14:30:00,70.33,70.34,70.27,70.32,82491.0,60.5228,60.5314,60.4712,60.5142,82491.0
2016-06-21 14:35:00,70.32,70.44,70.32,70.39,38396.0,60.5142,60.6175,60.5142,60.5744,38396.0
2016-06-21 14:40:00,70.39,70.39,70.33,70.33,25781.0,60.5744,60.5744,60.5228,60.5228,25781.0
2016-06-21 14:45:00,70.33,70.4,70.33,70.38,31984.0,60.5228,60.583,60.5228,60.5658,31984.0
2016-06-21 14:50:00,70.37,70.38,70.35,70.36,31853.0,60.5572,60.5658,60.54,60.5486,31853.0
2016-06-21 14:55:00,70.36,70.37,70.33,70.34,25305.0,60.5486,60.5572,60.5228,60.5314,25305.0
2016-06-21 15:00:00,70.34,70.35,70.28,70.29,131507.0,60.5314,60.54,60.4798,60.4884,131507.0
2016-06-21 15:05:00,70.29,70.31,70.26,70.3,41807.0,60.4884,60.5056,60.4626,60.497,41807.0
2016-06-21 15:10:00,70.3,70.31,70.27,70.29,53657.0,60.497,60.5056,60.4712,60.4884,53657.0
2016-06-21 15:15:00,70.3,70.41,70.3,70.39,102844.0,60.497,60.5916,60.497,60.5744,102844.0
2016-06-21 15:20:00,70.4,70.41,70.35,70.38,92436.0,60.583,60.5916,60.54,60.5658,92436.0
2016-06-21 15:25:00,70.38,70.47,70.37,70.44,72793.0,60.5658,60.6433,60.5572,60.6175,72793.0
2016-06-21 15:30:00,70.44,70.46,70.39,70.44,95359.0,60.6175,60.6347,60.5744,60.6175,95359.0
2016-06-21 15:35:00,70.44,70.45,70.41,70.42,107153.0,60.6175,60.6261,60.5916,60.6003,107153.0
2016-06-21 15:40:00,70.42,70.42,70.31,70.33,76798.0,60.6003,60.6003,60.5056,60.5228,76798.0
2016-06-21 15:45:00,70.34,70.37,70.32,70.33,119663.0,60.5314,60.5572,60.5142,60.5228,119663.0
2016-06-21 15:50:00,70.33,70.35,70.29,70.3,294853.0,60.5228,60.54,60.4884,60.497,294853.0
2016-06-21 15:55:00,70.3,70.32,70.24,70.26,316193.0,60.497,60.5142,60.4454,60.4626,316193.0
2016-06-22 09:30:00,70.26,70.41,70.2,70.29,246410.0,60.4626,60.5916,60.4109,60.4884,246410.0
2016-06-22 09:35:00,70.3,70.35,70.26,70.35,87888.0,60.497,60.54,60.4626,60.54,87888.0
2016-06-22 09:40:00,70.35,70.41,70.33,70.36,96112.0,60.54,60.5916,60.5228,60.5486,96112.0
2016-06-22 09:45:00,70.35,70.35,70.25,70.31,195048.0,60.54,60.54,60.454,60.5056,195048.0
2016-06-22 09:50:00,70.31,70.33,70.28,70.31,36139.0,60.5056,60.5228,60.4798,60.5056,36139.0
2016-06-22 09:55:00,70.31,70.36,70.3,70.34,48677.0,60.5056,60.5486,60.497,60.5314,48677.0
2016-06-22 10:00:00,70.33,70.37,70.3,70.33,90672.0,60.5228,60.5572,60.497,60.5228,90672.0
2016-06-22 10:05:00,70.33,70.39,70.32,70.38,45736.0,60.5228,60.5744,60.5142,60.5658,45736.0
2016-06-22 10:10:00,70.39,70.47,70.38,70.46,99901.0,60.5744,60.6433,60.5658,60.6347,99901.0
2016-06-22 10:15:00,70.46,70.47,70.34,70.34,53319.0,60.6347,60.6433,60.5314,60.5314,53319.0
2016-06-22 10:20:00,70.34,70.39,70.34,70.35,62649.0,60.5314,60.5744,60.5314,60.54,62649.0
2016-06-22 10:25:00,70.36,70.4,70.36,70.38,52074.0,60.5486,60.583,60.5486,60.5658,52074.0
2016-06-22 10:30:00,70.38,71.0,70.33,71.0,1729146.0,60.5658,61.0994,60.5228,61.0994,1729146.0
2016-06-22 10:35:00,71.0,71.08,70.9,70.92,1219526.0,61.0994,61.1682,61.0133,61.0305,1219526.0
2016-06-22 10:40:00,70.92,71.09,70.91,71.08,330120.0,61.0305,61.1768,61.0219,61.1682,330120.0
2016-06-22 10:45:00,71.09,71.2,71.0,71.17,313402.0,61.1768,61.2715,61.0994,61.2457,313402.0
2016-06-22 10:50:00,71.17,71.25,71.14,71.15,254919.0,61.2457,61.3145,61.2199,61.2285,254919.0
2016-06-22 10:55:00,71.15,71.17,71.05,71.06,180148.0,61.2285,61.2457,61.1424,61.151,180148.0
2016-06-22 11:00:00,71.06,71.16,71.04,71.13,108486.0,61.151,61.2371,61.1338,61.2112,108486.0
2016-06-22 11:05:00,71.13,71.14,71.07,71.13,82842.0,61.2112,61.2199,61.1596,61.2112,82842.0
2016-06-22 11:10:00,71.12,71.15,71.03,71.03,97937.0,61.2026,61.2285,61.1252,61.1252,97937.0
2016-06-22 11:15:00,71.03,71.18,71.01,71.15,99311.0,61.1252,61.2543,61.108,61.2285,99311.0
2016-06-22 11:20:00,71.15,71.17,71.09,71.12,68722.0,61.2285,61.2457,61.1768,61.2026,68722.0
2016-06-22 11:25:00,71.11,71.17,71.09,71.09,48344.0,61.194,61.2457,61.1768,61.1768,48344.0
2016-06-22 11:30:00,71.09,71.1,70.88,70.92,686603.0,61.1768,61.1854,60.9961,61.0305,686603.0
2016-06-22 11:35:00,70.92,70.97,70.89,70.93,111958.0,61.0305,61.0736,61.0047,61.0391,111958.0
2016-06-22 11:40:00,70.93,70.95,70.82,70.92,69704.0,61.0391,61.0563,60.9445,61.0305,69704.0
2016-06-22 11:45:00,70.91,70.92,70.8,70.8,85699.0,61.0219,61.0305,60.9273,60.9273,85699.0
2016-06-22 11:50:00,70.8,70.87,70.8,70.84,22349.0,60.9273,60.9875,60.9273,60.9617,22349.0
2016-06-22 11:55:00,70.84,70.88,70.84,70.87,46913.0,60.9617,60.9961,60.9617,60.9875,46913.0
2016-06-22 12:00:00,70.87,70.91,70.83,70.83,26628.0,60.9875,61.0219,60.9531,60.9531,26628.0
2016-06-22 12:05:00,70.83,70.86,70.76,70.79,41425.0,60.9531,60.9789,60.8928,60.9187,41425.0
2016-06-22 12:10:00,70.79,70.88,70.79,70.84,39566.0,60.9187,60.9961,60.9187,60.9617,39566.0
2016-06-22 12:15:00,70.85,70.86,70.76,70.76,53864.0,60.9703,60.9789,60.8928,60.8928,53864.0
2016-06-22 12:20:00,70.75,70.78,70.62,70.63,156203.0,60.8842,60.9101,60.7724,60.781,156203.0
2016-06-22 12:25:00,70.63,70.69,70.62,70.66,37986.0,60.781,60.8326,60.7724,60.8068,37986.0
2016-06-22 12:30:00,70.66,70.69,70.65,70.67,33790.0,60.8068,60.8326,60.7982,60.8154,33790.0
2016-06-22 12:35:00,70.67,70.67,70.63,70.63,46082.0,60.8154,60.8154,60.781,60.781,46082.0
2016-06-22 12:40:00,70.63,70.65,70.58,70.59,27061.0,60.781,60.7982,60.7379,60.7465,27061.0
2016-06-22 12:45:00,70.58,70.62,70.55,70.61,33532.0,60.7379,60.7724,60.7121,60.7638,33532.0
2016-06-22 12:50:00,70.62,70.64,70.58,70.58,45698.0,60.7724,60.7896,60.7379,60.7379,45698.0
2016-06-22 12:55:00,70.59,70.63,70.56,70.61,95361.0,60.7465,60.781,60.7207,60.7638,95361.0
2016-06-22 13:00:00,70.61,70.63,70.55,70.58,80892.0,60.7638,60.781,60.7121,60.7379,80892.0
2016-06-22 13:05:00,70.57,70.58,70.43,70.43,90767.0,60.7293,60.7379,60.6089,60.6089,90767.0
2016-06-22 13:10:00,70.43,70.46,70.4,70.46,40787.0,60.6089,60.6347,60.583,60.6347,40787.0
2016-06-22 13:15:00,70.48,70.5,70.43,70.47,23494.0,60.6519,60.6691,60.6089,60.6433,23494.0
2016-06-22 13:20:00,70.46,70.51,70.43,70.44,24786.0,60.6347,60.6777,60.6089,60.6175,24786.0
2016-06-22 13:25:00,70.43,70.54,70.43,70.52,150293.0,60.6089,60.7035,60.6089,60.6863,150293.0
2016-06-22 13:30:00,70.51,70.59,70.5,70.56,37880.0,60.6777,60.7465,60.6691,60.7207,37880.0
2016-06-22 13:35:00,70.56,70.65,70.55,70.64,24223.0,60.7207,60.7982,60.7121,60.7896,24223.0
2016-06-22 13:40:00,70.64,70.68,70.63,70.67,20794.0,60.7896,60.824,60.781,60.8154,20794.0
2016-06-22 13:45:00,70.68,70.72,70.65,70.72,79941.0,60.824,60.8584,60.7982,60.8584,79941.0
2016-06-22 13:50:00,70.71,70.78,70.71,70.73,119887.0,60.8498,60.9101,60.8498,60.867,119887.0
2016-06-22 13:55:00,70.74,70.79,70.73,70.76,27802.0,60.8756,60.9187,60.867,60.8928,27802.0
2016-06-22 14:00:00,70.75,70.77,70.71,70.75,17930.0,60.8842,60.9014,60.8498,60.8842,17930.0
2016-06-22 14:05:00,70.76,70.81,70.74,70.74,23510.0,60.8928,60.9359,60.8756,60.8756,23510.0
2016-06-22 14:10:00,70.75,70.77,70.72,70.76,30934.0,60.8842,60.9014,60.8584,60.8928,30934.0
2016-06-22 14:15:00,70.76,70.78,70.72,70.72,28089.0,60.8928,60.9101,60.8584,60.8584,28089.0
2016-06-22 14:20:00,70.72,70.72,70.66,70.69,122501.0,60.8584,60.8584,60.8068,60.8326,122501.0
2016-06-22 14:25:00,70.68,70.73,70.68,70.72,35106.0,60.824,60.867,60.824,60.8584,35106.0
2016-06-22 14:30:00,70.72,70.74,70.66,70.68,25824.0,60.8584,60.8756,60.8068,60.824,25824.0
2016-06-22 14:35:00,70.67,70.67,70.6,70.63,44569.0,60.8154,60.8154,60.7552,60.781,44569.0
2016-06-22 14:40:00,70.62,70.64,70.59,70.62,129917.0,60.7724,60.7896,60.7465,60.7724,129917.0
2016-06-22 14:45:00,70.62,70.64,70.58,70.64,205516.0,60.7724,60.7896,60.7379,60.7896,205516.0
2016-06-22 14:50:00,70.63,70.66,70.6,70.65,62233.0,60.781,60.8068,60.7552,60.7982,62233.0
2016-06-22 14:55:00,70.65,70.7,70.65,70.69,41488.0,60.7982,60.8412,60.7982,60.8326,41488.0
2016-06-22 15:00:00,70.68,70.77,70.68,70.75,67151.0,60.824,60.9014,60.824,60.8842,67151.0
2016-06-22 15:05:00,70.75,70.77,70.65,70.65,78032.0,60.8842,60.9014,60.7982,60.7982,78032.0
2016-06-22 15:10:00,70.65,70.67,70.62,70.63,43976.0,60.7982,60.8154,60.7724,60.781,43976.0
2016-06-22 15:15:00,70.62,70.67,70.6,70.61,56654.0,60.7724,60.8154,60.7552,60.7638,56654.0
2016-06-22 15:20:00,70.6,70.6,70.54,70.56,29835.0,60.7552,60.7552,60.7035,60.7207,29835.0
2016-06-22 15:25:00,70.55,70.58,70.53,70.55,74825.0,60.7121,60.7379,60.6949,60.7121,74825.0
2016-06-22 15:30:00,70.55,70.58,70.53,70.55,243410.0,60.7121,60.7379,60.6949,60.7121,243410.0
2016-06-22 15:35:00,70.55,70.57,70.49,70.57,292201.0,60.7121,60.7293,60.6605,60.7293,292201.0
2016-06-22 15:40:00,70.57,70.6,70.52,70.53,151499.0,60.7293,60.7552,60.6863,60.6949,151499.0
2016-06-22 15:45:00,70.52,70.58,70.5,70.52,137388.0,60.6863,60.7379,60.6691,60.6863,137388.0
2016-06-22 15:50:00,70.53,70.53,70.44,70.51,320512.0,60.6949,60.6949,60.6175,60.6777,320512.0
2016-06-22 15:55:00,70.51,70.55,70.45,70.48,357495.0,60.6777,60.7121,60.6261,60.6519,357495.0
2016-06-23 09:30:00,71.08,71.12,70.97,71.04,215654.0,61.1682,61.2026,61.0736,61.1338,215654.0
2016-06-23 09:35:00,71.05,71.05,70.92,71.0,264835.0,61.1424,61.1424,61.0305,61.0994,264835.0
2016-06-23 09:40:00,71.0,71.05,70.87,70.88,109553.0,61.0994,61.1424,60.9875,60.9961,109553.0
2016-06-23 09:45:00,70.89,70.95,70.77,70.85,153092.0,61.0047,61.0563,60.9014,60.9703,153092.0
2016-06-23 09:50:00,70.86,70.92,70.75,70.8,162631.0,60.9789,61.0305,60.8842,60.9273,162631.0
2016-06-23 09:55:00,70.79,70.88,70.78,70.88,41694.0,60.9187,60.9961,60.9101,60.9961,41694.0
2016-06-23 10:00:00,70.88,71.0,70.87,70.99,93250.0,60.9961,61.0994,60.9875,61.0908,93250.0
2016-06-23 10:05:00,70.98,71.0,70.88,70.88,170787.0,61.0822,61.0994,60.9961,60.9961,170787.0
2016-06-23 10:10:00,70.88,70.98,70.88,70.92,48591.0,60.9961,61.0822,60.9961,61.0305,48591.0
2016-06-23 10:15:00,70.92,70.97,70.88,70.91,117955.0,61.0305,61.0736,60.9961,61.0219,117955.0
2016-06-23 10:20:00,70.91,71.0,70.91,70.95,69702.0,61.0219,61.0994,61.0219,61.0563,69702.0
2016-06-23 10:25:00,70.95,71.04,70.95,70.96,82713.0,61.0563,61.1338,61.0563,61.065,82713.0
2016-06-23 10:30:00,70.97,70.99,70.9,70.95,101689.0,61.0736,61.0908,61.0133,61.0563,101689.0
2016-06-23 10:35:00,70.95,70.96,70.89,70.95,34243.0,61.0563,61.065,61.0047,61.0563,34243.0
2016-06-23 10:40:00,70.94,70.97,70.93,70.96,49517.0,61.0477,61.0736,61.0391,61.065,49517.0
2016-06-23 10:45:00,70.97,71.0,70.9,70.92,45578.0,61.0736,61.0994,61.0133,61.0305,45578.0
2016-06-23 10:50:00,70.92,71.04,70.92,71.04,48374.0,61.0305,61.1338,61.0305,61.1338,48374.0
2016-06-23 10:55:00,71.04,71.06,70.99,71.02,41448.0,61.1338,61.151,61.0908,61.1166,41448.0
2016-06-23 11:00:00,71.02,71.05,71.02,71.04,42308.0,61.1166,61.1424,61.1166,61.1338,42308.0
2016-06-23 11:05:00,71.04,71.08,71.01,71.02,94368.0,61.1338,61.1682,61.108,61.1166,94368.0
2016-06-23 11:10:00,71.01,71.06,70.98,71.06,69673.0,61.108,61.151,61.0822,61.151,69673.0
2016-06-23 11:15:00,71.06,71.13,71.06,71.11,248087.0,61.151,61.2112,61.151,61.194,248087.0
2016-06-23 11:20:00,71.11,71.15,71.07,71.12,193693.0,61.194,61.2285,61.1596,61.2026,193693.0
2016-06-23 11:25:00,71.11,71.15,71.08,71.13,120093.0,61.194,61.2285,61.1682,61.2112,120093.0
2016-06-23 11:30:00,71.13,71.16,71.11,71.15,92156.0,61.2112,61.2371,61.194,61.2285,92156.0
2016-06-23 11:35:00,71.15,71.16,71.1,71.12,64059.0,61.2285,61.2371,61.1854,61.2026,64059.0
2016-06-23 11:40:00,71.12,71.14,71.08,71.09,42826.0,61.2026,61.2199,61.1682,61.1768,42826.0
2016-06-23 11:45:00,71.08,71.15,71.07,71.15,43772.0,61.1682,61.2285,61.1596,61.2285,43772.0
2016-06-23 11:50:00,71.14,71.18,71.11,71.11,37549.0,61.2199,61.2543,61.194,61.194,37549.0
2016-06-23 11:55:00,71.12,71.14,71.1,71.11,27578.0,61.2026,61.2199,61.1854,61.194,27578.0
2016-06-23 12:00:00,71.12,71.16,71.07,71.08,64925.0,61.2026,61.2371,61.1596,61.1682,64925.0
2016-06-23 12:05:00,71.08,71.15,71.08,71.1,267832.0,61.1682,61.2285,61.1682,61.1854,267832.0
2016-06-23 12:10:00,71.11,71.14,71.1,71.14,150494.0,61.194,61.2199,61.1854,61.2199,150494.0
2016-06-23 12:15:00,71.14,71.16,71.09,71.12,63308.0,61.2199,61.2371,61.1768,61.2026,63308.0
2016-06-23 12:20:00,71.12,71.14,71.1,71.1,23675.0,61.2026,61.2199,61.1854,61.1854,23675.0
2016-06-23 12:25:00,71.1,71.11,71.08,71.08,24691.0,61.1854,61.194,61.1682,61.1682,24691.0
2016-06-23 12:30:00,71.07,71.11,71.06,71.08,23814.0,61.1596,61.194,61.151,61.1682,23814.0
2016-06-23 12:35:00,71.08,71.11,71.06,71.07,27661.0,61.1682,61.194,61.151,61.1596,27661.0
2016-06-23 12:40:00,71.07,71.09,71.04,71.06,86209.0,61.1596,61.1768,61.1338,61.151,86209.0
2016-06-23 12:45:00,71.06,71.06,71.0,71.03,103541.0,61.151,61.151,61.0994,61.1252,103541.0
2016-06-23 12:50:00,71.02,71.07,71.02,71.05,15902.0,61.1166,61.1596,61.1166,61.1424,15902.0
2016-06-23 12:55:00,71.06,71.07,71.04,71.07,25321.0,61.151,61.1596,61.1338,61.1596,25321.0
2016-06-23 13:00:00,71.07,71.09,71.06,71.08,36920.0,61.1596,61.1768,61.151,61.1682,36920.0
2016-06-23 13:05:00,71.07,71.08,71.02,71.07,21281.0,61.1596,61.1682,61.1166,61.1596,21281.0
2016-06-23 13:10:00,71.07,71.08,71.05,71.06,27814.0,61.1596,61.1682,61.1424,61.151,27814.0
2016-06-23 13:15:00,71.06,71.09,71.03,71.08,29160.0,61.151,61.1768,61.1252,61.1682,29160.0
2016-06-23 13:20:00,71.07,71.11,71.05,71.06,88675.0,61.1596,61.194,61.1424,61.151,88675.0
2016-06-23 13:25:00,71.05,71.06,71.04,71.06,18979.0,61.1424,61.151,61.1338,61.151,18979.0
2016-06-23 13:30:00,71.06,71.07,71.04,71.05,20533.0,61.151,61.1596,61.1338,61.1424,20533.0
2016-06-23 13:35:00,71.05,71.06,71.03,71.06,31425.0,61.1424,61.151,61.1252,61.151,31425.0
2016-06-23 13:40:00,71.06,71.09,71.03,71.09,58812.0,61.151,61.1768,61.1252,61.1768,58812.0
2016-06-23 13:45:00,71.09,71.1,71.06,71.07,34973.0,61.1768,61.1854,61.151,61.1596,34973.0
2016-06-23 13:50:00,71.06,71.08,71.03,71.08,24293.0,61.151,61.1682,61.1252,61.1682,24293.0
2016-06-23 13:55:00,71.07,71.09,71.05,71.07,21030.0,61.1596,61.1768,61.1424,61.1596,21030.0
2016-06-23 14:00:00,71.07,71.09,71.05,71.09,31467.0,61.1596,61.1768,61.1424,61.1768,31467.0
2016-06-23 14:05:00,71.09,71.1,71.07,71.08,62229.0,61.1768,61.1854,61.1596,61.1682,62229.0
2016-06-23 14:10:00,71.08,71.12,71.08,71.1,42427.0,61.1682,61.2026,61.1682,61.1854,42427.0
2016-06-23 14:15:00,71.09,71.12,71.08,71.11,42302.0,61.1768,61.2026,61.1682,61.194,42302.0
2016-06-23 14:20:00,71.1,71.13,71.07,71.07,113146.0,61.1854,61.2112,61.1596,61.1596,113146.0
2016-06-23 14:25:00,71.07,71.11,71.07,71.1,33433.0,61.1596,61.194,61.1596,61.1854,33433.0
2016-06-23 14:30:00,71.09,71.12,71.09,71.11,24490.0,61.1768,61.2026,61.1768,61.194,24490.0
2016-06-23 14:35:00,71.11,71.12,71.07,71.1,37119.0,61.194,61.2026,61.1596,61.1854,37119.0
2016-06-23 14:40:00,71.11,71.12,71.07,71.09,38152.0,61.194,61.2026,61.1596,61.1768,38152.0
2016-06-23 14:45:00,71.08,71.17,71.08,71.15,72957.0,61.1682,61.2457,61.1682,61.2285,72957.0
2016-06-23 14:50:00,71.15,71.17,71.13,71.15,61811.0,61.2285,61.2457,61.2112,61.2285,61811.0
2016-06-23 14:55:00,71.15,71.16,71.1,71.12,31277.0,61.2285,61.2371,61.1854,61.2026,31277.0
2016-06-23 15:00:00,71.12,71.14,71.1,71.1,28456.0,61.2026,61.2199,61.1854,61.1854,28456.0
2016-06-23 15:05:00,71.1,71.12,71.07,71.09,28635.0,61.1854,61.2026,61.1596,61.1768,28635.0
2016-06-23 15:10:00,71.09,71.13,71.09,71.1,35835.0,61.1768,61.2112,61.1768,61.1854,35835.0
2016-06-23 15:15:00,71.1,71.11,71.08,71.08,32534.0,61.1854,61.194,61.1682,61.1682,32534.0
2016-06-23 15:20:00,71.08,71.1,71.05,71.05,70517.0,61.1682,61.1854,61.1424,61.1424,70517.0
2016-06-23 15:25:00,71.05,71.08,71.04,71.06,60602.0,61.1424,61.1682,61.1338,61.151,60602.0
2016-06-23 15:30:00,71.05,71.14,71.05,71.13,120165.0,61.1424,61.2199,61.1424,61.2112,120165.0
2016-06-23 15:35:00,71.12,71.14,71.08,71.1,118301.0,61.2026,61.2199,61.1682,61.1854,118301.0
2016-06-23 15:40:00,71.11,71.2,71.09,71.2,138355.0,61.194,61.2715,61.1768,61.2715,138355.0
2016-06-23 15:45:00,71.2,71.25,71.2,71.23,265579.0,61.2715,61.3145,61.2715,61.2973,265579.0
2016-06-23 15:50:00,71.23,71.33,71.23,71.31,282882.0,61.2973,61.3834,61.2973,61.3661,282882.0
2016-06-23 15:55:00,71.3,71.36,71.28,71.36,583316.0,61.3575,61.4092,61.3403,61.4092,583316.0
2016-06-24 09:30:00,69.35,69.75,69.05,69.72,497701.0,59.6795,60.0237,59.4213,59.9979,497701.0
2016-06-24 09:35:00,69.72,70.03,69.64,69.98,627509.0,59.9979,60.2646,59.929,60.2216,627509.0
2016-06-24 09:40:00,69.98,70.24,69.92,70.18,784848.0,60.2216,60.4454,60.17,60.3937,784848.0
2016-06-24 09:45:00,70.18,70.21,69.88,69.98,731157.0,60.3937,60.4195,60.1356,60.2216,731157.0
2016-06-24 09:50:00,69.98,70.03,69.76,70.02,886091.0,60.2216,60.2646,60.0323,60.256,886091.0
2016-06-24 09:55:00,70.02,70.2,69.98,70.12,673977.0,60.256,60.4109,60.2216,60.3421,673977.0
2016-06-24 10:00:00,70.1,70.4,70.06,70.29,523882.0,60.3249,60.583,60.2905,60.4884,523882.0
2016-06-24 10:05:00,70.29,70.29,70.09,70.28,222711.0,60.4884,60.4884,60.3163,60.4798,222711.0
2016-06-24 10:10:00,70.29,70.36,70.13,70.18,446021.0,60.4884,60.5486,60.3507,60.3937,446021.0
2016-06-24 10:15:00,70.18,70.19,70.0,70.05,418463.0,60.3937,60.4023,60.2388,60.2818,418463.0
2016-06-24 10:20:00,70.05,70.05,69.87,69.95,199997.0,60.2818,60.2818,60.1269,60.1958,199997.0
2016-06-24 10:25:00,69.95,70.02,69.83,69.95,231755.0,60.1958,60.256,60.0925,60.1958,231755.0
2016-06-24 10:30:00,69.96,70.04,69.85,69.85,197958.0,60.2044,60.2732,60.1097,60.1097,197958.0
2016-06-24 10:35:00,69.84,70.03,69.83,70.03,270548.0,60.1011,60.2646,60.0925,60.2646,270548.0
2016-06-24 10:40:00,70.03,70.08,69.9,70.06,205242.0,60.2646,60.3077,60.1528,60.2905,205242.0
2016-06-24 10:45:00,70.05,70.15,70.02,70.11,123238.0,60.2818,60.3679,60.256,60.3335,123238.0
2016-06-24 10:50:00,70.11,70.2,70.1,70.2,113266.0,60.3335,60.4109,60.3249,60.4109,113266.0
2016-06-24 10:55:00,70.19,70.25,70.03,70.03,157967.0,60.4023,60.454,60.2646,60.2646,157967.0
2016-06-24 11:00:00,70.03,70.11,69.89,69.92,431481.0,60.2646,60.3335,60.1442,60.17,431481.0
2016-06-24 11:05:00,69.92,70.03,69.89,70.03,383812.0,60.17,60.2646,60.1442,60.2646,383812.0
2016-06-24 11:10:00,70.02,70.05,69.95,70.04,106186.0,60.256,60.2818,60.1958,60.2732,106186.0
2016-06-24 11:15:00,70.03,70.04,69.9,69.93,71998.0,60.2646,60.2732,60.1528,60.1786,71998.0
2016-06-24 11:20:00,69.93,69.95,69.77,69.81,141882.0,60.1786,60.1958,60.0409,60.0753,141882.0
2016-06-24 11:25:00,69.8,69.94,69.76,69.93,111576.0,60.0667,60.1872,60.0323,60.1786,111576.0
2016-06-24 11:30:00,69.92,70.02,69.87,69.91,72465.0,60.17,60.256,60.1269,60.1614,72465.0
2016-06-24 11:35:00,69.91,69.92,69.83,69.9,64230.0,60.1614,60.17,60.0925,60.1528,64230.0
2016-06-24 11:40:00,69.9,69.95,69.82,69.91,122285.0,60.1528,60.1958,60.0839,60.1614,122285.0
2016-06-24 11:45:00,69.91,70.03,69.84,69.86,135763.0,60.1614,60.2646,60.1011,60.1183,135763.0
2016-06-24 11:50:00,69.87,69.91,69.79,69.82,171702.0,60.1269,60.1614,60.0581,60.0839,171702.0
2016-06-24 11:55:00,69.82,69.94,69.82,69.93,113548.0,60.0839,60.1872,60.0839,60.1786,113548.0
2016-06-24 12:00:00,69.93,69.95,69.8,69.84,93369.0,60.1786,60.1958,60.0667,60.1011,93369.0
2016-06-24 12:05:00,69.84,69.87,69.77,69.77,101678.0,60.1011,60.1269,60.0409,60.0409,101678.0
2016-06-24 12:10:00,69.78,69.78,69.66,69.7,174287.0,60.0495,60.0495,59.9462,59.9807,174287.0
2016-06-24 12:15:00,69.7,69.7,69.63,69.69,131564.0,59.9807,59.9807,59.9204,59.972,131564.0
2016-06-24 12:20:00,69.68,69.75,69.66,69.68,101362.0,59.9634,60.0237,59.9462,59.9634,101362.0
2016-06-24 12:25:00,69.67,69.74,69.66,69.69,55673.0,59.9548,60.0151,59.9462,59.972,55673.0
2016-06-24 12:30:00,69.69,69.71,69.59,69.6,65069.0,59.972,59.9893,59.886,59.8946,65069.0
2016-06-24 12:35:00,69.6,69.66,69.6,69.62,79009.0,59.8946,59.9462,59.8946,59.9118,79009.0
2016-06-24 12:40:00,69.62,69.63,69.52,69.56,150395.0,59.9118,59.9204,59.8258,59.8602,150395.0
2016-06-24 12:45:00,69.55,69.55,69.46,69.48,142645.0,59.8516,59.8516,59.7741,59.7913,142645.0
2016-06-24 12:50:00,69.48,69.56,69.46,69.56,135021.0,59.7913,59.8602,59.7741,59.8602,135021.0
2016-06-24 12:55:00,69.55,69.56,69.47,69.52,112947.0,59.8516,59.8602,59.7827,59.8258,112947.0
2016-06-24 13:00:00,69.54,69.57,69.5,69.52,152704.0,59.843,59.8688,59.8085,59.8258,152704.0
2016-06-24 13:05:00,69.51,69.51,69.46,69.48,134215.0,59.8171,59.8171,59.7741,59.7913,134215.0
2016-06-24 13:10:00,69.49,69.56,69.47,69.56,286196.0,59.7999,59.8602,59.7827,59.8602,286196.0
2016-06-24 13:15:00,69.57,69.6,69.48,69.57,94205.0,59.8688,59.8946,59.7913,59.8688,94205.0
2016-06-24 13:20:00,69.57,69.61,69.52,69.58,116409.0,59.8688,59.9032,59.8258,59.8774,116409.0
2016-06-24 13:25:00,69.59,69.63,69.56,69.61,68144.0,59.886,59.9204,59.8602,59.9032,68144.0
2016-06-24 13:30:00,69.61,69.71,69.58,69.68,101127.0,59.9032,59.9893,59.8774,59.9634,101127.0
2016-06-24 13:35:00,69.68,69.79,69.68,69.75,117064.0,59.9634,60.0581,59.9634,60.0237,117064.0
2016-06-24 13:40:00,69.74,69.75,69.67,69.69,123834.0,60.0151,60.0237,59.9548,59.972,123834.0
2016-06-24 13:45:00,69.69,69.7,69.6,69.69,117283.0,59.972,59.9807,59.8946,59.972,117283.0
2016-06-24 13:50:00,69.69,69.71,69.63,69.7,76798.0,59.972,59.9893,59.9204,59.9807,76798.0
2016-06-24 13:55:00,69.7,69.74,69.66,69.73,107908.0,59.9807,60.0151,59.9462,60.0065,107908.0
2016-06-24 14:00:00,69.74,69.83,69.74,69.83,307113.0,60.0151,60.0925,60.0151,60.0925,307113.0
2016-06-24 14:05:00,69.83,69.85,69.78,69.83,168775.0,60.0925,60.1097,60.0495,60.0925,168775.0
2016-06-24 14:10:00,69.83,69.87,69.81,69.86,133069.0,60.0925,60.1269,60.0753,60.1183,133069.0
2016-06-24 14:15:00,69.86,69.87,69.73,69.75,113619.0,60.1183,60.1269,60.0065,60.0237,113619.0
2016-06-24 14:20:00,69.74,69.77,69.61,69.62,191266.0,60.0151,60.0409,59.9032,59.9118,191266.0
2016-06-24 14:25:00,69.62,69.67,69.58,69.61,158932.0,59.9118,59.9548,59.8774,59.9032,158932.0
2016-06-24 14:30:00,69.6,69.6,69.45,69.49,209373.0,59.8946,59.8946,59.7655,59.7999,209373.0
2016-06-24 14:35:00,69.48,69.55,69.44,69.53,210749.0,59.7913,59.8516,59.7569,59.8344,210749.0
2016-06-24 14:40:00,69.53,69.6,69.51,69.54,184483.0,59.8344,59.8946,59.8171,59.843,184483.0
2016-06-24 14:45:00,69.54,69.56,69.46,69.55,192781.0,59.843,59.8602,59.7741,59.8516,192781.0
2016-06-24 14:50:00,69.55,69.65,69.5,69.64,130266.0,59.8516,59.9376,59.8085,59.929,130266.0
2016-06-24 14:55:00,69.64,69.74,69.6,69.61,220733.0,59.929,60.0151,59.8946,59.9032,220733.0
2016-06-24 15:00:00,69.61,69.68,69.56,69.63,166078.0,59.9032,59.9634,59.8602,59.9204,166078.0
2016-06-24 15:05:00,69.63,69.64,69.55,69.56,175849.0,59.9204,59.929,59.8516,59.8602,175849.0
2016-06-24 15:10:00,69.56,69.56,69.4,69.45,298160.0,59.8602,59.8602,59.7225,59.7655,298160.0
2016-06-24 15:15:00,69.45,69.45,69.23,69.26,366616.0,59.7655,59.7655,59.5762,59.602,366616.0
2016-06-24 15:20:00,69.27,69.38,69.25,69.31,242602.0,59.6106,59.7053,59.5934,59.645,242602.0
2016-06-24 15:25:00,69.32,69.4,69.31,69.35,330328.0,59.6536,59.7225,59.645,59.6795,330328.0
2016-06-24 15:30:00,69.35,69.51,69.33,69.51,493805.0,59.6795,59.8171,59.6622,59.8171,493805.0
2016-06-24 15:35:00,69.51,69.63,69.41,69.46,456732.0,59.8171,59.9204,59.7311,59.7741,456732.0
2016-06-24 15:40:00,69.47,69.64,69.43,69.59,477785.0,59.7827,59.929,59.7483,59.886,477785.0
2016-06-24 15:45:00,69.6,69.71,69.54,69.65,487091.0,59.8946,59.9893,59.843,59.9376,487091.0
2016-06-24 15:50:00,69.65,69.8,69.64,69.75,874487.0,59.9376,60.0667,59.929,60.0237,874487.0
2016-06-24 15:55:00,69.75,69.75,69.31,69.35,1754918.0,60.0237,60.0237,59.645,59.6795,1754918.0
2016-06-27 09:30:00,68.84,69.01,68.76,69.0,550606.0,59.2406,59.3869,59.1717,59.3783,550606.0
2016-06-27 09:35:00,68.99,69.08,68.85,68.9,289793.0,59.3697,59.4471,59.2492,59.2922,289793.0
2016-06-27 09:40:00,68.91,68.94,68.79,68.8,434596.0,59.3008,59.3266,59.1975,59.2062,434596.0
2016-06-27 09:45:00,68.8,68.97,68.68,68.74,371997.0,59.2062,59.3524,59.1029,59.1545,371997.0
2016-06-27 09:50:00,68.74,68.83,68.64,68.67,186913.0,59.1545,59.232,59.0685,59.0943,186913.0
2016-06-27 09:55:00,68.68,68.81,68.64,68.68,419222.0,59.1029,59.2148,59.0685,59.1029,419222.0
2016-06-27 10:00:00,68.68,68.82,68.64,68.67,297891.0,59.1029,59.2234,59.0685,59.0943,297891.0
2016-06-27 10:05:00,68.66,68.68,68.56,68.6,130140.0,59.0857,59.1029,58.9996,59.034,130140.0
2016-06-27 10:10:00,68.59,68.59,68.48,68.5,183793.0,59.0254,59.0254,58.9308,58.948,183793.0
2016-06-27 10:15:00,68.5,68.51,68.37,68.42,241841.0,58.948,58.9566,58.8361,58.8791,241841.0
2016-06-27 10:20:00,68.42,68.5,68.38,68.43,239844.0,58.8791,58.948,58.8447,58.8877,239844.0
2016-06-27 10:25:00,68.42,68.44,68.32,68.35,132618.0,58.8791,58.8964,58.7931,58.8189,132618.0
2016-06-27 10:30:00,68.36,68.44,68.3,68.44,140425.0,58.8275,58.8964,58.7759,58.8964,140425.0
2016-06-27 10:35:00,68.44,68.51,68.41,68.45,167224.0,58.8964,58.9566,58.8705,58.905,167224.0
2016-06-27 10:40:00,68.45,68.53,68.36,68.42,223102.0,58.905,58.9738,58.8275,58.8791,223102.0
2016-06-27 10:45:00,68.42,68.43,68.23,68.27,201056.0,58.8791,58.8877,58.7156,58.7501,201056.0
2016-06-27 10:50:00,68.27,68.27,68.15,68.22,98947.0,58.7501,58.7501,58.6468,58.707,98947.0
2016-06-27 10:55:00,68.22,68.26,68.12,68.16,129548.0,58.707,58.7415,58.621,58.6554,129548.0
2016-06-27 11:00:00,68.16,68.26,68.12,68.24,99415.0,58.6554,58.7415,58.621,58.7242,99415.0
2016-06-27 11:05:00,68.23,68.31,68.22,68.28,175123.0,58.7156,58.7845,58.707,58.7587,175123.0
2016-06-27 11:10:00,68.29,68.29,68.17,68.2,126069.0,58.7673,58.7673,58.664,58.6898,126069.0
2016-06-27 11:15:00,68.2,68.21,68.14,68.17,70916.0,58.6898,58.6984,58.6382,58.664,70916.0
2016-06-27 11:20:00,68.17,68.21,68.1,68.13,167268.0,58.664,58.6984,58.6038,58.6296,167268.0
2016-06-27 11:25:00,68.13,68.36,68.1,68.35,132552.0,58.6296,58.8275,58.6038,58.8189,132552.0
2016-06-27 11:30:00,68.34,68.37,68.3,68.37,104225.0,58.8103,58.8361,58.7759,58.8361,104225.0
2016-06-27 11:35:00,68.35,68.42,68.32,68.41,118875.0,58.8189,58.8791,58.7931,58.8705,118875.0
2016-06-27 11:40:00,68.41,68.46,68.38,68.43,120521.0,58.8705,58.9136,58.8447,58.8877,120521.0
2016-06-27 11:45:00,68.44,68.52,68.4,68.46,127671.0,58.8964,58.9652,58.8619,58.9136,127671.0
2016-06-27 11:50:00,68.46,68.48,68.37,68.42,98778.0,58.9136,58.9308,58.8361,58.8791,98778.0
2016-06-27 11:55:00,68.42,68.51,68.42,68.45,114014.0,58.8791,58.9566,58.8791,58.905,114014.0
2016-06-27 12:00:00,68.44,68.47,68.39,68.44,126148.0,58.8964,58.9222,58.8533,58.8964,126148.0
2016-06-27 12:05:00,68.45,68.47,68.35,68.41,180912.0,58.905,58.9222,58.8189,58.8705,180912.0
2016-06-27 12:10:00,68.41,68.44,68.37,68.44,259763.0,58.8705,58.8964,58.8361,58.8964,259763.0
2016-06-27 12:15:00,68.44,68.54,68.4,68.49,140285.0,58.8964,58.9824,58.8619,58.9394,140285.0
2016-06-27 12:20:00,68.49,68.54,68.45,68.54,68514.0,58.9394,58.9824,58.905,58.9824,68514.0
2016-06-27 12:25:00,68.53,68.62,68.52,68.61,159307.0,58.9738,59.0513,58.9652,59.0426,159307.0
2016-06-27 12:30:00,68.62,68.65,68.53,68.57,137964.0,59.0513,59.0771,58.9738,59.0082,137964.0
2016-06-27 12:35:00,68.57,68.58,68.49,68.5,83377.0,59.0082,59.0168,58.9394,58.948,83377.0
2016-06-27 12:40:00,68.49,68.5,68.4,68.4,77450.0,58.9394,58.948,58.8619,58.8619,77450.0
2016-06-27 12:45:00,68.4,68.46,68.38,68.46,90862.0,58.8619,58.9136,58.8447,58.9136,90862.0
2016-06-27 12:50:00,68.45,68.5,68.38,68.44,111158.0,58.905,58.948,58.8447,58.8964,111158.0
2016-06-27 12:55:00,68.43,68.54,68.43,68.51,170034.0,58.8877,58.9824,58.8877,58.9566,170034.0
2016-06-27 13:00:00,68.51,68.59,68.48,68.55,322281.0,58.9566,59.0254,58.9308,58.991,322281.0
2016-06-27 13:05:00,68.56,68.58,68.49,68.49,295219.0,58.9996,59.0168,58.9394,58.9394,295219.0
2016-06-27 13:10:00,68.49,68.55,68.46,68.52,254032.0,58.9394,58.991,58.9136,58.9652,254032.0
2016-06-27 13:15:00,68.52,68.6,68.51,68.53,342549.0,58.9652,59.034,58.9566,58.9738,342549.0
2016-06-27 13:20:00,68.53,68.59,68.51,68.56,112646.0,58.9738,59.0254,58.9566,58.9996,112646.0
2016-06-27 13:25:00,68.56,68.61,68.51,68.52,116461.0,58.9996,59.0426,58.9566,58.9652,116461.0
2016-06-27 13:30:00,68.52,68.53,68.39,68.41,128795.0,58.9652,58.9738,58.8533,58.8705,128795.0
2016-06-27 13:35:00,68.41,68.43,68.33,68.39,125508.0,58.8705,58.8877,58.8017,58.8533,125508.0
2016-06-27 13:40:00,68.39,68.39,68.24,68.25,184245.0,58.8533,58.8533,58.7242,58.7328,184245.0
2016-06-27 13:45:00,68.25,68.34,68.23,68.32,135869.0,58.7328,58.8103,58.7156,58.7931,135869.0
2016-06-27 13:50:00,68.3,68.42,68.27,68.39,96771.0,58.7759,58.8791,58.7501,58.8533,96771.0
2016-06-27 13:55:00,68.38,68.41,68.31,68.37,149889.0,58.8447,58.8705,58.7845,58.8361,149889.0
2016-06-27 14:00:00,68.37,68.43,68.34,68.39,94395.0,58.8361,58.8877,58.8103,58.8533,94395.0
2016-06-27 14:05:00,68.39,68.4,68.29,68.33,110239.0,58.8533,58.8619,58.7673,58.8017,110239.0
2016-06-27 14:10:00,68.32,68.37,68.24,68.27,91982.0,58.7931,58.8361,58.7242,58.7501,91982.0
2016-06-27 14:15:00,68.26,68.31,68.2,68.21,103863.0,58.7415,58.7845,58.6898,58.6984,103863.0
2016-06-27 14:20:00,68.22,68.29,68.19,68.24,143771.0,58.707,58.7673,58.6812,58.7242,143771.0
2016-06-27 14:25:00,68.24,68.38,68.24,68.36,129329.0,58.7242,58.8447,58.7242,58.8275,129329.0
2016-06-27 14:30:00,68.37,68.39,68.29,68.31,190477.0,58.8361,58.8533,58.7673,58.7845,190477.0
2016-06-27 14:35:00,68.31,68.44,68.3,68.37,111575.0,58.7845,58.8964,58.7759,58.8361,111575.0
2016-06-27 14:40:00,68.37,68.41,68.3,68.36,112883.0,58.8361,58.8705,58.7759,58.8275,112883.0
2016-06-27 14:45:00,68.37,68.37,68.21,68.24,115978.0,58.8361,58.8361,58.6984,58.7242,115978.0
2016-06-27 14:50:00,68.25,68.27,68.15,68.17,178177.0,58.7328,58.7501,58.6468,58.664,178177.0
2016-06-27 14:55:00,68.16,68.23,68.14,68.21,126820.0,58.6554,58.7156,58.6382,58.6984,126820.0
2016-06-27 15:00:00,68.2,68.29,68.19,68.29,139630.0,58.6898,58.7673,58.6812,58.7673,139630.0
2016-06-27 15:05:00,68.28,68.33,68.22,68.23,199695.0,58.7587,58.8017,58.707,58.7156,199695.0
2016-06-27 15:10:00,68.23,68.37,68.23,68.33,142237.0,58.7156,58.8361,58.7156,58.8017,142237.0
2016-06-27 15:15:00,68.33,68.33,68.2,68.21,248269.0,58.8017,58.8017,58.6898,58.6984,248269.0
2016-06-27 15:20:00,68.21,68.22,68.09,68.11,252254.0,58.6984,58.707,58.5952,58.6124,252254.0
2016-06-27 15:25:00,68.11,68.24,68.11,68.2,240557.0,58.6124,58.7242,58.6124,58.6898,240557.0
2016-06-27 15:30:00,68.2,68.28,68.15,68.25,227904.0,58.6898,58.7587,58.6468,58.7328,227904.0
2016-06-27 15:35:00,68.24,68.45,68.21,68.44,298305.0,58.7242,58.905,58.6984,58.8964,298305.0
2016-06-27 15:40:00,68.43,68.48,68.38,68.44,494475.0,58.8877,58.9308,58.8447,58.8964,494475.0
2016-06-27 15:45:00,68.44,68.53,68.4,68.53,639765.0,58.8964,58.9738,58.8619,58.9738,639765.0
2016-06-27 15:50:00,68.52,68.52,68.39,68.42,843990.0,58.9652,58.9652,58.8533,58.8791,843990.0
2016-06-27 15:55:00,68.42,68.44,68.34,68.37,1704659.0,58.8791,58.8964,58.8103,58.8361,1704659.0
2016-06-28 09:30:00,68.86,69.1,68.84,69.08,536973.0,59.2578,59.4643,59.2406,59.4471,536973.0
2016-06-28 09:35:00,69.08,69.17,69.07,69.13,455830.0,59.4471,59.5246,59.4385,59.4901,455830.0
2016-06-28 09:40:00,69.14,69.15,69.04,69.09,510439.0,59.4987,59.5073,59.4127,59.4557,510439.0
2016-06-28 09:45:00,69.08,69.21,69.06,69.13,343320.0,59.4471,59.559,59.4299,59.4901,343320.0
2016-06-28 09:50:00,69.13,69.28,69.13,69.23,201505.0,59.4901,59.6192,59.4901,59.5762,201505.0
2016-06-28 09:55:00,69.23,69.26,69.17,69.17,216657.0,59.5762,59.602,59.5246,59.5246,216657.0
2016-06-28 10:00:00,69.18,69.29,69.18,69.26,76868.0,59.5332,59.6278,59.5332,59.602,76868.0
2016-06-28 10:05:00,69.26,69.27,69.15,69.16,111064.0,59.602,59.6106,59.5073,59.516,111064.0
2016-06-28 10:10:00,69.15,69.23,69.14,69.23,115690.0,59.5073,59.5762,59.4987,59.5762,115690.0
2016-06-28 10:15:00,69.23,69.31,69.22,69.3,53910.0,59.5762,59.645,59.5676,59.6364,53910.0
2016-06-28 10:20:00,69.31,69.34,69.21,69.22,80502.0,59.645,59.6709,59.559,59.5676,80502.0
2016-06-28 10:25:00,69.22,69.25,69.21,69.23,79459.0,59.5676,59.5934,59.559,59.5762,79459.0
2016-06-28 10:30:00,69.23,69.36,69.23,69.34,145136.0,59.5762,59.6881,59.5762,59.6709,145136.0
2016-06-28 10:35:00,69.34,69.38,69.26,69.27,96703.0,59.6709,59.7053,59.602,59.6106,96703.0
2016-06-28 10:40:00,69.27,69.32,69.24,69.31,65963.0,59.6106,59.6536,59.5848,59.645,65963.0
2016-06-28 10:45:00,69.32,69.4,69.32,69.38,225465.0,59.6536,59.7225,59.6536,59.7053,225465.0
2016-06-28 10:50:00,69.38,69.48,69.37,69.48,97511.0,59.7053,59.7913,59.6967,59.7913,97511.0
2016-06-28 10:55:00,69.49,69.49,69.36,69.38,200032.0,59.7999,59.7999,59.6881,59.7053,200032.0
2016-06-28 11:00:00,69.37,69.43,69.28,69.29,133926.0,59.6967,59.7483,59.6192,59.6278,133926.0
2016-06-28 11:05:00,69.29,69.33,69.2,69.27,158371.0,59.6278,59.6622,59.5504,59.6106,158371.0
2016-06-28 11:10:00,69.26,69.42,69.24,69.4,137683.0,59.602,59.7397,59.5848,59.7225,137683.0
2016-06-28 11:15:00,69.4,69.45,69.36,69.44,107360.0,59.7225,59.7655,59.6881,59.7569,107360.0
2016-06-28 11:20:00,69.44,69.45,69.34,69.38,108878.0,59.7569,59.7655,59.6709,59.7053,108878.0
2016-06-28 11:25:00,69.37,69.38,69.27,69.29,113395.0,59.6967,59.7053,59.6106,59.6278,113395.0
2016-06-28 11:30:00,69.3,69.37,69.3,69.34,65231.0,59.6364,59.6967,59.6364,59.6709,65231.0
2016-06-28 11:35:00,69.34,69.4,69.32,69.34,153459.0,59.6709,59.7225,59.6536,59.6709,153459.0
2016-06-28 11:40:00,69.35,69.39,69.31,69.37,68723.0,59.6795,59.7139,59.645,59.6967,68723.0
2016-06-28 11:45:00,69.37,69.41,69.37,69.38,74732.0,59.6967,59.7311,59.6967,59.7053,74732.0
2016-06-28 11:50:00,69.39,69.47,69.37,69.46,123791.0,59.7139,59.7827,59.6967,59.7741,123791.0
2016-06-28 11:55:00,69.46,69.47,69.43,69.44,90306.0,59.7741,59.7827,59.7483,59.7569,90306.0
2016-06-28 12:00:00,69.45,69.48,69.4,69.41,89288.0,59.7655,59.7913,59.7225,59.7311,89288.0
2016-06-28 12:05:00,69.41,69.43,69.38,69.38,38223.0,59.7311,59.7483,59.7053,59.7053,38223.0
2016-06-28 12:10:00,69.38,69.38,69.34,69.34,31136.0,59.7053,59.7053,59.6709,59.6709,31136.0
2016-06-28 12:15:00,69.34,69.36,69.31,69.33,45370.0,59.6709,59.6881,59.645,59.6622,45370.0
2016-06-28 12:20:00,69.33,69.38,69.33,69.36,40283.0,59.6622,59.7053,59.6622,59.6881,40283.0
2016-06-28 12:25:00,69.36,69.37,69.31,69.35,99833.0,59.6881,59.6967,59.645,59.6795,99833.0
2016-06-28 12:30:00,69.36,69.44,69.35,69.43,70957.0,59.6881,59.7569,59.6795,59.7483,70957.0
2016-06-28 12:35:00,69.44,69.5,69.42,69.49,51505.0,59.7569,59.8085,59.7397,59.7999,51505.0
2016-06-28 12:40:00,69.48,69.56,69.47,69.48,132220.0,59.7913,59.8602,59.7827,59.7913,132220.0
2016-06-28 12:45:00,69.48,69.53,69.45,69.46,102638.0,59.7913,59.8344,59.7655,59.7741,102638.0
2016-06-28 12:50:00,69.47,69.49,69.44,69.47,66205.0,59.7827,59.7999,59.7569,59.7827,66205.0
2016-06-28 12:55:00,69.47,69.48,69.38,69.39,127897.0,59.7827,59.7913,59.7053,59.7139,127897.0
2016-06-28 13:00:00,69.39,69.41,69.36,69.4,61323.0,59.7139,59.7311,59.6881,59.7225,61323.0
2016-06-28 13:05:00,69.4,69.42,69.28,69.33,77612.0,59.7225,59.7397,59.6192,59.6622,77612.0
2016-06-28 13:10:00,69.34,69.42,69.33,69.42,42588.0,59.6709,59.7397,59.6622,59.7397,42588.0
2016-06-28 13:15:00,69.41,69.43,69.33,69.34,117909.0,59.7311,59.7483,59.6622,59.6709,117909.0
2016-06-28 13:20:00,69.34,69.4,69.31,69.33,52642.0,59.6709,59.7225,59.645,59.6622,52642.0
2016-06-28 13:25:00,69.34,69.4,69.31,69.33,83401.0,59.6709,59.7225,59.645,59.6622,83401.0
2016-06-28 13:30:00,69.32,69.33,69.25,69.26,184513.0,59.6536,59.6622,59.5934,59.602,184513.0
2016-06-28 13:35:00,69.26,69.29,69.25,69.26,64279.0,59.602,59.6278,59.5934,59.602,64279.0
2016-06-28 13:40:00,69.26,69.33,69.26,69.33,83880.0,59.602,59.6622,59.602,59.6622,83880.0
2016-06-28 13:45:00,69.32,69.37,69.3,69.31,67112.0,59.6536,59.6967,59.6364,59.645,67112.0
2016-06-28 13:50:00,69.31,69.35,69.28,69.3,190043.0,59.645,59.6795,59.6192,59.6364,190043.0
2016-06-28 13:55:00,69.29,69.32,69.24,69.26,262913.0,59.6278,59.6536,59.5848,59.602,262913.0
2016-06-28 14:00:00,69.26,69.31,69.22,69.23,359422.0,59.602,59.645,59.5676,59.5762,359422.0
2016-06-28 14:05:00,69.24,69.26,69.21,69.22,70589.0,59.5848,59.602,59.559,59.5676,70589.0
2016-06-28 14:10:00,69.23,69.28,69.2,69.23,70655.0,59.5762,59.6192,59.5504,59.5762,70655.0
2016-06-28 14:15:00,69.24,69.33,69.23,69.33,83742.0,59.5848,59.6622,59.5762,59.6622,83742.0
2016-06-28 14:20:00,69.33,69.33,69.23,69.24,48194.0,59.6622,59.6622,59.5762,59.5848,48194.0
2016-06-28 14:25:00,69.23,69.29,69.22,69.29,53749.0,59.5762,59.6278,59.5676,59.6278,53749.0
2016-06-28 14:30:00,69.29,69.42,69.28,69.4,149857.0,59.6278,59.7397,59.6192,59.7225,149857.0
2016-06-28 14:35:00,69.39,69.5,69.39,69.49,50408.0,59.7139,59.8085,59.7139,59.7999,50408.0
2016-06-28 14:40:00,69.49,69.52,69.43,69.45,92888.0,59.7999,59.8258,59.7483,59.7655,92888.0
2016-06-28 14:45:00,69.45,69.47,69.42,69.44,69136.0,59.7655,59.7827,59.7397,59.7569,69136.0
2016-06-28 14:50:00,69.45,69.57,69.45,69.55,147135.0,59.7655,59.8688,59.7655,59.8516,147135.0
2016-06-28 14:55:00,69.54,69.66,69.54,69.58,125075.0,59.843,59.9462,59.843,59.8774,125075.0
2016-06-28 15:00:00,69.6,69.62,69.57,69.57,62862.0,59.8946,59.9118,59.8688,59.8688,62862.0
2016-06-28 15:05:00,69.57,69.61,69.56,69.57,46415.0,59.8688,59.9032,59.8602,59.8688,46415.0
2016-06-28 15:10:00,69.56,69.71,69.56,69.69,90877.0,59.8602,59.9893,59.8602,59.972,90877.0
2016-06-28 15:15:00,69.68,69.68,69.63,69.64,73707.0,59.9634,59.9634,59.9204,59.929,73707.0
2016-06-28 15:20:00,69.64,69.64,69.58,69.58,178334.0,59.929,59.929,59.8774,59.8774,178334.0
2016-06-28 15:25:00,69.57,69.58,69.48,69.53,198058.0,59.8688,59.8774,59.7913,59.8344,198058.0
2016-06-28 15:30:00,69.53,69.57,69.46,69.49,407866.0,59.8344,59.8688,59.7741,59.7999,407866.0
2016-06-28 15:35:00,69.5,69.62,69.48,69.61,146446.0,59.8085,59.9118,59.7913,59.9032,146446.0
2016-06-28 15:40:00,69.61,69.71,69.61,69.66,288434.0,59.9032,59.9893,59.9032,59.9462,288434.0
2016-06-28 15:45:00,69.66,69.73,69.66,69.73,361973.0,59.9462,60.0065,59.9462,60.0065,361973.0
2016-06-28 15:50:00,69.73,69.74,69.64,69.72,330368.0,60.0065,60.0151,59.929,59.9979,330368.0
2016-06-28 15:55:00,69.72,69.76,69.68,69.74,600492.0,59.9979,60.0323,59.9634,60.0151,600492.0
2016-06-29 09:30:00,70.2,70.5,70.2,70.44,418022.0,60.4109,60.6691,60.4109,60.6175,418022.0
2016-06-29 09:35:00,70.44,70.47,70.24,70.32,301485.0,60.6175,60.6433,60.4454,60.5142,301485.0
2016-06-29 09:40:00,70.32,70.39,70.23,70.32,252739.0,60.5142,60.5744,60.4367,60.5142,252739.0
2016-06-29 09:45:00,70.33,70.39,70.22,70.3,268626.0,60.5228,60.5744,60.4281,60.497,268626.0
2016-06-29 09:50:00,70.31,70.41,70.28,70.36,178641.0,60.5056,60.5916,60.4798,60.5486,178641.0
2016-06-29 09:55:00,70.36,70.39,70.31,70.34,139271.0,60.5486,60.5744,60.5056,60.5314,139271.0
2016-06-29 10:00:00,70.33,70.41,70.28,70.38,205192.0,60.5228,60.5916,60.4798,60.5658,205192.0
2016-06-29 10:05:00,70.38,70.42,70.36,70.4,98230.0,60.5658,60.6003,60.5486,60.583,98230.0
2016-06-29 10:10:00,70.4,70.53,70.39,70.5,242130.0,60.583,60.6949,60.5744,60.6691,242130.0
2016-06-29 10:15:00,70.5,70.6,70.48,70.59,111270.0,60.6691,60.7552,60.6519,60.7465,111270.0
2016-06-29 10:20:00,70.6,70.7,70.58,70.69,95996.0,60.7552,60.8412,60.7379,60.8326,95996.0
2016-06-29 10:25:00,70.69,70.72,70.66,70.7,88029.0,60.8326,60.8584,60.8068,60.8412,88029.0
2016-06-29 10:30:00,70.7,70.74,70.61,70.61,175807.0,60.8412,60.8756,60.7638,60.7638,175807.0
2016-06-29 10:35:00,70.61,70.62,70.55,70.61,128225.0,60.7638,60.7724,60.7121,60.7638,128225.0
2016-06-29 10:40:00,70.61,70.65,70.59,70.62,49846.0,60.7638,60.7982,60.7465,60.7724,49846.0
2016-06-29 10:45:00,70.62,70.67,70.62,70.67,66914.0,60.7724,60.8154,60.7724,60.8154,66914.0
2016-06-29 10:50:00,70.67,70.73,70.66,70.68,68424.0,60.8154,60.867,60.8068,60.824,68424.0
2016-06-29 10:55:00,70.67,70.73,70.65,70.73,50238.0,60.8154,60.867,60.7982,60.867,50238.0
2016-06-29 11:00:00,70.73,70.81,70.72,70.81,75371.0,60.867,60.9359,60.8584,60.9359,75371.0
2016-06-29 11:05:00,70.8,70.8,70.71,70.71,53186.0,60.9273,60.9273,60.8498,60.8498,53186.0
2016-06-29 11:10:00,70.71,70.79,70.71,70.78,47788.0,60.8498,60.9187,60.8498,60.9101,47788.0
2016-06-29 11:15:00,70.79,70.83,70.76,70.79,178645.0,60.9187,60.9531,60.8928,60.9187,178645.0
2016-06-29 11:20:00,70.79,70.82,70.78,70.81,90445.0,60.9187,60.9445,60.9101,60.9359,90445.0
2016-06-29 11:25:00,70.82,70.9,70.82,70.88,112414.0,60.9445,61.0133,60.9445,60.9961,112414.0
2016-06-29 11:30:00,70.88,70.93,70.87,70.92,97202.0,60.9961,61.0391,60.9875,61.0305,97202.0
2016-06-29 11:35:00,70.92,70.94,70.9,70.93,42281.0,61.0305,61.0477,61.0133,61.0391,42281.0
2016-06-29 11:40:00,70.93,70.95,70.91,70.94,27088.0,61.0391,61.0563,61.0219,61.0477,27088.0
2016-06-29 11:45:00,70.95,70.96,70.87,70.89,45673.0,61.0563,61.065,60.9875,61.0047,45673.0
2016-06-29 11:50:00,70.9,70.97,70.89,70.94,33760.0,61.0133,61.0736,61.0047,61.0477,33760.0
2016-06-29 11:55:00,70.94,71.02,70.94,70.95,65015.0,61.0477,61.1166,61.0477,61.0563,65015.0
2016-06-29 12:00:00,70.95,70.97,70.9,70.92,30264.0,61.0563,61.0736,61.0133,61.0305,30264.0
2016-06-29 12:05:00,70.91,70.95,70.89,70.95,44211.0,61.0219,61.0563,61.0047,61.0563,44211.0
2016-06-29 12:10:00,70.94,71.0,70.94,71.0,26589.0,61.0477,61.0994,61.0477,61.0994,26589.0
2016-06-29 12:15:00,71.01,71.02,70.98,71.01,32333.0,61.108,61.1166,61.0822,61.108,32333.0
2016-06-29 12:20:00,71.0,71.06,71.0,71.04,40377.0,61.0994,61.151,61.0994,61.1338,40377.0
2016-06-29 12:25:00,71.04,71.06,71.04,71.05,32481.0,61.1338,61.151,61.1338,61.1424,32481.0
2016-06-29 12:30:00,71.04,71.04,70.97,70.98,53355.0,61.1338,61.1338,61.0736,61.0822,53355.0
2016-06-29 12:35:00,70.98,71.07,70.98,71.04,39017.0,61.0822,61.1596,61.0822,61.1338,39017.0
2016-06-29 12:40:00,71.04,71.04,71.0,71.01,31585.0,61.1338,61.1338,61.0994,61.108,31585.0
2016-06-29 12:45:00,71.0,71.04,70.98,71.01,104412.0,61.0994,61.1338,61.0822,61.108,104412.0
2016-06-29 12:50:00,71.0,71.03,71.0,71.01,18020.0,61.0994,61.1252,61.0994,61.108,18020.0
2016-06-29 12:55:00,71.02,71.02,70.98,70.99,135866.0,61.1166,61.1166,61.0822,61.0908,135866.0
2016-06-29 13:00:00,70.99,71.01,70.96,70.98,68479.0,61.0908,61.108,61.065,61.0822,68479.0
2016-06-29 13:05:00,70.98,71.0,70.9,70.91,26977.0,61.0822,61.0994,61.0133,61.0219,26977.0
2016-06-29 13:10:00,70.91,70.92,70.88,70.91,28519.0,61.0219,61.0305,60.9961,61.0219,28519.0
2016-06-29 13:15:00,70.91,71.0,70.91,70.98,26907.0,61.0219,61.0994,61.0219,61.0822,26907.0
2016-06-29 13:20:00,70.98,71.04,70.96,70.99,29353.0,61.0822,61.1338,61.065,61.0908,29353.0
2016-06-29 13:25:00,70.99,71.01,70.96,70.96,44310.0,61.0908,61.108,61.065,61.065,44310.0
2016-06-29 13:30:00,70.95,71.0,70.95,70.98,30450.0,61.0563,61.0994,61.0563,61.0822,30450.0
2016-06-29 13:35:00,70.98,71.0,70.96,70.97,55734.0,61.0822,61.0994,61.065,61.0736,55734.0
2016-06-29 13:40:00,70.96,71.0,70.95,70.97,46539.0,61.065,61.0994,61.0563,61.0736,46539.0
2016-06-29 13:45:00,70.98,71.01,70.97,70.97,19872.0,61.0822,61.108,61.0736,61.0736,19872.0
2016-06-29 13:50:00,70.97,70.99,70.94,70.97,132657.0,61.0736,61.0908,61.0477,61.0736,132657.0
2016-06-29 13:55:00,70.97,70.99,70.96,70.97,32988.0,61.0736,61.0908,61.065,61.0736,32988.0
2016-06-29 14:00:00,70.97,71.02,70.96,71.01,27636.0,61.0736,61.1166,61.065,61.108,27636.0
2016-06-29 14:05:00,71.01,71.03,70.98,71.02,50101.0,61.108,61.1252,61.0822,61.1166,50101.0
2016-06-29 14:10:00,71.02,71.06,71.01,71.05,57285.0,61.1166,61.151,61.108,61.1424,57285.0
2016-06-29 14:15:00,71.05,71.07,71.03,71.04,43925.0,61.1424,61.1596,61.1252,61.1338,43925.0
2016-06-29 14:20:00,71.04,71.14,71.04,71.13,41120.0,61.1338,61.2199,61.1338,61.2112,41120.0
2016-06-29 14:25:00,71.13,71.13,71.05,71.09,26202.0,61.2112,61.2112,61.1424,61.1768,26202.0
2016-06-29 14:30:00,71.1,71.15,71.08,71.1,38650.0,61.1854,61.2285,61.1682,61.1854,38650.0
2016-06-29 14:35:00,71.1,71.11,71.06,71.09,23616.0,61.1854,61.194,61.151,61.1768,23616.0
2016-06-29 14:40:00,71.09,71.14,71.09,71.12,33311.0,61.1768,61.2199,61.1768,61.2026,33311.0
2016-06-29 14:45:00,71.13,71.14,71.06,71.07,226354.0,61.2112,61.2199,61.151,61.1596,226354.0
2016-06-29 14:50:00,71.07,71.1,71.02,71.07,101901.0,61.1596,61.1854,61.1166,61.1596,101901.0
2016-06-29 14:55:00,71.07,71.16,71.07,71.14,51849.0,61.1596,61.2371,61.1596,61.2199,51849.0
2016-06-29 15:00:00,71.15,71.23,71.14,71.23,92749.0,61.2285,61.2973,61.2199,61.2973,92749.0
2016-06-29 15:05:00,71.22,71.24,71.19,71.2,176988.0,61.2887,61.3059,61.2629,61.2715,176988.0
2016-06-29 15:10:00,71.2,71.22,71.14,71.14,47700.0,61.2715,61.2887,61.2199,61.2199,47700.0
2016-06-29 15:15:00,71.14,71.2,71.14,71.19,50357.0,61.2199,61.2715,61.2199,61.2629,50357.0
2016-06-29 15:20:00,71.19,71.21,71.1,71.1,51064.0,61.2629,61.2801,61.1854,61.1854,51064.0
2016-06-29 15:25:00,71.1,71.18,71.09,71.18,102181.0,61.1854,61.2543,61.1768,61.2543,102181.0
2016-06-29 15:30:00,71.18,71.19,71.09,71.17,138463.0,61.2543,61.2629,61.1768,61.2457,138463.0
2016-06-29 15:35:00,71.17,71.18,71.09,71.09,235005.0,61.2457,61.2543,61.1768,61.1768,235005.0
2016-06-29 15:40:00,71.09,71.13,71.06,71.09,116706.0,61.1768,61.2112,61.151,61.1768,116706.0
2016-06-29 15:45:00,71.08,71.12,71.06,71.1,333696.0,61.1682,61.2026,61.151,61.1854,333696.0
2016-06-29 15:50:00,71.1,71.13,71.01,71.04,364422.0,61.1854,61.2112,61.108,61.1338,364422.0
2016-06-29 15:55:00,71.04,71.09,71.01,71.05,610879.0,61.1338,61.1768,61.108,61.1424,610879.0
2016-06-30 09:30:00,71.18,71.29,70.94,71.08,165054.0,61.2543,61.3489,61.0477,61.1682,165054.0
2016-06-30 09:35:00,71.08,71.2,71.0,71.03,222154.0,61.1682,61.2715,61.0994,61.1252,222154.0
2016-06-30 09:40:00,71.03,71.14,71.0,71.06,232514.0,61.1252,61.2199,61.0994,61.151,232514.0
2016-06-30 09:45:00,71.07,71.16,71.05,71.1,188601.0,61.1596,61.2371,61.1424,61.1854,188601.0
2016-06-30 09:50:00,71.1,71.11,70.91,70.94,289133.0,61.1854,61.194,61.0219,61.0477,289133.0
2016-06-30 09:55:00,70.93,70.96,70.84,70.89,84114.0,61.0391,61.065,60.9617,61.0047,84114.0
2016-06-30 10:00:00,70.9,70.95,70.89,70.92,53776.0,61.0133,61.0563,61.0047,61.0305,53776.0
2016-06-30 10:05:00,70.92,70.94,70.87,70.92,46005.0,61.0305,61.0477,60.9875,61.0305,46005.0
2016-06-30 10:10:00,70.94,70.99,70.93,70.99,51855.0,61.0477,61.0908,61.0391,61.0908,51855.0
2016-06-30 10:15:00,70.99,71.02,70.93,70.95,45087.0,61.0908,61.1166,61.0391,61.0563,45087.0
2016-06-30 10:20:00,70.95,70.98,70.89,70.94,62507.0,61.0563,61.0822,61.0047,61.0477,62507.0
2016-06-30 10:25:00,70.94,70.96,70.83,70.92,71016.0,61.0477,61.065,60.9531,61.0305,71016.0
2016-06-30 10:30:00,70.92,70.98,70.89,70.96,73043.0,61.0305,61.0822,61.0047,61.065,73043.0
2016-06-30 10:35:00,70.96,71.05,70.96,71.01,136478.0,61.065,61.1424,61.065,61.108,136478.0
2016-06-30 10:40:00,71.02,71.07,70.94,71.03,85390.0,61.1166,61.1596,61.0477,61.1252,85390.0
2016-06-30 10:45:00,71.02,71.08,71.0,71.07,96791.0,61.1166,61.1682,61.0994,61.1596,96791.0
2016-06-30 10:50:00,71.09,71.1,71.01,71.03,34984.0,61.1768,61.1854,61.108,61.1252,34984.0
2016-06-30 10:55:00,71.03,71.09,71.03,71.09,48273.0,61.1252,61.1768,61.1252,61.1768,48273.0
2016-06-30 11:00:00,71.08,71.12,71.03,71.12,78015.0,61.1682,61.2026,61.1252,61.2026,78015.0
2016-06-30 11:05:00,71.13,71.2,71.12,71.2,36234.0,61.2112,61.2715,61.2026,61.2715,36234.0
2016-06-30 11:10:00,71.2,71.23,71.15,71.19,107800.0,61.2715,61.2973,61.2285,61.2629,107800.0
2016-06-30 11:15:00,71.19,71.23,71.12,71.13,47238.0,61.2629,61.2973,61.2026,61.2112,47238.0
2016-06-30 11:20:00,71.13,71.19,71.13,71.18,38925.0,61.2112,61.2629,61.2112,61.2543,38925.0
2016-06-30 11:25:00,71.18,71.27,71.17,71.25,54388.0,61.2543,61.3317,61.2457,61.3145,54388.0
2016-06-30 11:30:00,71.25,71.36,71.24,71.3,182668.0,61.3145,61.4092,61.3059,61.3575,182668.0
2016-06-30 11:35:00,71.31,71.31,71.23,71.25,59034.0,61.3661,61.3661,61.2973,61.3145,59034.0
2016-06-30 11:40:00,71.25,71.27,71.2,71.2,53323.0,61.3145,61.3317,61.2715,61.2715,53323.0
2016-06-30 11:45:00,71.2,71.29,71.2,71.28,35014.0,61.2715,61.3489,61.2715,61.3403,35014.0
2016-06-30 11:50:00,71.29,71.34,71.25,71.33,54951.0,61.3489,61.392,61.3145,61.3834,54951.0
2016-06-30 11:55:00,71.33,71.36,71.29,71.36,136588.0,61.3834,61.4092,61.3489,61.4092,136588.0
2016-06-30 12:00:00,71.36,71.44,71.36,71.39,187363.0,61.4092,61.478,61.4092,61.435,187363.0
2016-06-30 12:05:00,71.39,71.4,71.33,71.36,70563.0,61.435,61.4436,61.3834,61.4092,70563.0
2016-06-30 12:10:00,71.37,71.44,71.37,71.44,205858.0,61.4178,61.478,61.4178,61.478,205858.0
2016-06-30 12:15:00,71.44,71.53,71.43,71.51,112988.0,61.478,61.5555,61.4694,61.5383,112988.0
2016-06-30 12:20:00,71.5,71.57,71.48,71.57,36305.0,61.5297,61.5899,61.5124,61.5899,36305.0
2016-06-30 12:25:00,71.57,71.6,71.53,71.56,50566.0,61.5899,61.6157,61.5555,61.5813,50566.0
2016-06-30 12:30:00,71.57,71.58,71.55,71.55,45351.0,61.5899,61.5985,61.5727,61.5727,45351.0
2016-06-30 12:35:00,71.55,71.58,71.52,71.53,69511.0,61.5727,61.5985,61.5469,61.5555,69511.0
2016-06-30 12:40:00,71.55,71.55,71.5,71.51,157523.0,61.5727,61.5727,61.5297,61.5383,157523.0
2016-06-30 12:45:00,71.5,71.58,71.49,71.57,79436.0,61.5297,61.5985,61.521,61.5899,79436.0
2016-06-30 12:50:00,71.58,71.65,71.56,71.59,169921.0,61.5985,61.6587,61.5813,61.6071,169921.0
2016-06-30 12:55:00,71.58,71.61,71.56,71.59,357161.0,61.5985,61.6243,61.5813,61.6071,357161.0
2016-06-30 13:00:00,71.59,71.61,71.56,71.6,107101.0,61.6071,61.6243,61.5813,61.6157,107101.0
2016-06-30 13:05:00,71.59,71.61,71.55,71.58,40129.0,61.6071,61.6243,61.5727,61.5985,40129.0
2016-06-30 13:10:00,71.58,71.58,71.51,71.52,69383.0,61.5985,61.5985,61.5383,61.5469,69383.0
2016-06-30 13:15:00,71.52,71.57,71.51,71.52,111506.0,61.5469,61.5899,61.5383,61.5469,111506.0
2016-06-30 13:20:00,71.53,71.54,71.49,71.5,45038.0,61.5555,61.5641,61.521,61.5297,45038.0
2016-06-30 13:25:00,71.5,71.5,71.44,71.46,33119.0,61.5297,61.5297,61.478,61.4952,33119.0
2016-06-30 13:30:00,71.46,71.47,71.42,71.43,75380.0,61.4952,61.5038,61.4608,61.4694,75380.0
2016-06-30 13:35:00,71.42,71.46,71.42,71.43,29640.0,61.4608,61.4952,61.4608,61.4694,29640.0
2016-06-30 13:40:00,71.43,71.48,71.43,71.48,20907.0,61.4694,61.5124,61.4694,61.5124,20907.0
2016-06-30 13:45:00,71.47,71.5,71.44,71.46,35188.0,61.5038,61.5297,61.478,61.4952,35188.0
2016-06-30 13:50:00,71.46,71.49,71.45,71.45,36294.0,61.4952,61.521,61.4866,61.4866,36294.0
2016-06-30 13:55:00,71.46,71.52,71.44,71.51,73039.0,61.4952,61.5469,61.478,61.5383,73039.0
2016-06-30 14:00:00,71.51,71.56,71.49,71.55,37594.0,61.5383,61.5813,61.521,61.5727,37594.0
2016-06-30 14:05:00,71.56,71.61,71.52,71.6,78104.0,61.5813,61.6243,61.5469,61.6157,78104.0
2016-06-30 14:10:00,71.6,71.62,71.58,71.58,63613.0,61.6157,61.6329,61.5985,61.5985,63613.0
2016-06-30 14:15:00,71.59,71.64,71.58,71.61,97160.0,61.6071,61.6501,61.5985,61.6243,97160.0
2016-06-30 14:20:00,71.62,71.68,71.62,71.68,41147.0,61.6329,61.6846,61.6329,61.6846,41147.0
2016-06-30 14:25:00,71.67,71.68,71.56,71.57,71644.0,61.6759,61.6846,61.5813,61.5899,71644.0
2016-06-30 14:30:00,71.57,71.63,71.54,71.54,60559.0,61.5899,61.6415,61.5641,61.5641,60559.0
2016-06-30 14:35:00,71.53,71.59,71.53,71.56,103754.0,61.5555,61.6071,61.5555,61.5813,103754.0
2016-06-30 14:40:00,71.56,71.62,71.56,71.59,82039.0,61.5813,61.6329,61.5813,61.6071,82039.0
2016-06-30 14:45:00,71.58,71.61,71.57,71.61,33321.0,61.5985,61.6243,61.5899,61.6243,33321.0
2016-06-30 14:50:00,71.62,71.65,71.6,71.64,51359.0,61.6329,61.6587,61.6157,61.6501,51359.0
2016-06-30 14:55:00,71.63,71.67,71.6,71.63,144726.0,61.6415,61.6759,61.6157,61.6415,144726.0
2016-06-30 15:00:00,71.64,71.66,71.61,71.62,33491.0,61.6501,61.6673,61.6243,61.6329,33491.0
2016-06-30 15:05:00,71.63,71.67,71.61,71.64,37687.0,61.6415,61.6759,61.6243,61.6501,37687.0
2016-06-30 15:10:00,71.63,71.63,71.57,71.59,35664.0,61.6415,61.6415,61.5899,61.6071,35664.0
2016-06-30 15:15:00,71.58,71.59,71.5,71.54,89430.0,61.5985,61.6071,61.5297,61.5641,89430.0
2016-06-30 15:20:00,71.53,71.57,71.5,71.56,68616.0,61.5555,61.5899,61.5297,61.5813,68616.0
2016-06-30 15:25:00,71.56,71.67,71.56,71.64,131762.0,61.5813,61.6759,61.5813,61.6501,131762.0
2016-06-30 15:30:00,71.65,71.68,71.61,71.67,293929.0,61.6587,61.6846,61.6243,61.6759,293929.0
2016-06-30 15:35:00,71.67,71.69,71.6,71.63,117001.0,61.6759,61.6932,61.6157,61.6415,117001.0
2016-06-30 15:40:00,71.63,71.65,71.53,71.55,189386.0,61.6415,61.6587,61.5555,61.5727,189386.0
2016-06-30 15:45:00,71.54,71.56,71.49,71.5,174631.0,61.5641,61.5813,61.521,61.5297,174631.0
2016-06-30 15:50:00,71.5,71.62,71.5,71.6,374082.0,61.5297,61.6329,61.5297,61.6157,374082.0
2016-06-30 15:55:00,71.61,71.75,71.59,71.75,710980.0,61.6243,61.7448,61.6071,61.7448,710980.0
2016-07-01 09:30:00,71.87,71.87,71.64,71.68,279929.0,61.8481,61.8481,61.6501,61.6846,279929.0
2016-07-01 09:35:00,71.69,71.84,71.67,71.78,68110.0,61.6932,61.8222,61.6759,61.7706,68110.0
2016-07-01 09:40:00,71.79,71.8,71.71,71.78,121044.0,61.7792,61.7878,61.7104,61.7706,121044.0
2016-07-01 09:45:00,71.78,71.85,71.77,71.84,72352.0,61.7706,61.8308,61.762,61.8222,72352.0
2016-07-01 09:50:00,71.85,71.91,71.85,71.9,93262.0,61.8308,61.8825,61.8308,61.8739,93262.0
2016-07-01 09:55:00,71.9,71.94,71.86,71.92,76499.0,61.8739,61.9083,61.8395,61.8911,76499.0
2016-07-01 10:00:00,71.93,72.07,71.93,72.07,186951.0,61.8997,62.0202,61.8997,62.0202,186951.0
2016-07-01 10:05:00,72.06,72.09,72.02,72.07,131233.0,62.0116,62.0374,61.9771,62.0202,131233.0
2016-07-01 10:10:00,72.07,72.1,72.04,72.07,67753.0,62.0202,62.046,61.9944,62.0202,67753.0
2016-07-01 10:15:00,72.07,72.19,72.04,72.19,65953.0,62.0202,62.1234,61.9944,62.1234,65953.0
2016-07-01 10:20:00,72.18,72.25,72.18,72.21,52168.0,62.1148,62.1751,62.1148,62.1406,52168.0
2016-07-01 10:25:00,72.21,72.28,72.21,72.24,225148.0,62.1406,62.2009,62.1406,62.1665,225148.0
2016-07-01 10:30:00,72.25,72.26,72.19,72.2,110677.0,62.1751,62.1837,62.1234,62.132,110677.0
2016-07-01 10:35:00,72.2,72.25,72.2,72.24,70295.0,62.132,62.1751,62.132,62.1665,70295.0
2016-07-01 10:40:00,72.24,72.28,72.19,72.25,38949.0,62.1665,62.2009,62.1234,62.1751,38949.0
2016-07-01 10:45:00,72.25,72.27,72.21,72.23,73230.0,62.1751,62.1923,62.1406,62.1579,73230.0
2016-07-01 10:50:00,72.23,72.33,72.22,72.31,50776.0,62.1579,62.2439,62.1493,62.2267,50776.0
2016-07-01 10:55:00,72.31,72.32,72.25,72.27,50902.0,62.2267,62.2353,62.1751,62.1923,50902.0
2016-07-01 11:00:00,72.26,72.27,72.22,72.22,56379.0,62.1837,62.1923,62.1493,62.1493,56379.0
2016-07-01 11:05:00,72.22,72.24,72.2,72.23,71034.0,62.1493,62.1665,62.132,62.1579,71034.0
2016-07-01 11:10:00,72.23,72.24,72.16,72.19,46574.0,62.1579,62.1665,62.0976,62.1234,46574.0
2016-07-01 11:15:00,72.19,72.2,72.13,72.16,80326.0,62.1234,62.132,62.0718,62.0976,80326.0
2016-07-01 11:20:00,72.17,72.18,72.12,72.12,51097.0,62.1062,62.1148,62.0632,62.0632,51097.0
2016-07-01 11:25:00,72.12,72.17,72.1,72.16,56552.0,62.0632,62.1062,62.046,62.0976,56552.0
2016-07-01 11:30:00,72.16,72.19,72.14,72.19,50730.0,62.0976,62.1234,62.0804,62.1234,50730.0
2016-07-01 11:35:00,72.19,72.19,72.12,72.12,50559.0,62.1234,62.1234,62.0632,62.0632,50559.0
2016-07-01 11:40:00,72.12,72.14,72.09,72.13,49585.0,62.0632,62.0804,62.0374,62.0718,49585.0
2016-07-01 11:45:00,72.12,72.14,72.1,72.14,49653.0,62.0632,62.0804,62.046,62.0804,49653.0
2016-07-01 11:50:00,72.14,72.15,72.12,72.14,34391.0,62.0804,62.089,62.0632,62.0804,34391.0
2016-07-01 11:55:00,72.14,72.19,72.14,72.18,31888.0,62.0804,62.1234,62.0804,62.1148,31888.0
2016-07-01 12:00:00,72.18,72.21,72.14,72.14,41564.0,62.1148,62.1406,62.0804,62.0804,41564.0
2016-07-01 12:05:00,72.15,72.18,72.11,72.14,92461.0,62.089,62.1148,62.0546,62.0804,92461.0
2016-07-01 12:10:00,72.14,72.16,72.14,72.16,18016.0,62.0804,62.0976,62.0804,62.0976,18016.0
2016-07-01 12:15:00,72.17,72.19,72.15,72.19,27427.0,62.1062,62.1234,62.089,62.1234,27427.0
2016-07-01 12:20:00,72.2,72.2,72.13,72.13,35189.0,62.132,62.132,62.0718,62.0718,35189.0
2016-07-01 12:25:00,72.14,72.14,72.08,72.1,44908.0,62.0804,62.0804,62.0288,62.046,44908.0
2016-07-01 12:30:00,72.1,72.12,72.07,72.11,42354.0,62.046,62.0632,62.0202,62.0546,42354.0
2016-07-01 12:35:00,72.11,72.14,72.1,72.1,23583.0,62.0546,62.0804,62.046,62.046,23583.0
2016-07-01 12:40:00,72.09,72.16,72.07,72.14,32673.0,62.0374,62.0976,62.0202,62.0804,32673.0
2016-07-01 12:45:00,72.14,72.14,72.1,72.1,25095.0,62.0804,62.0804,62.046,62.046,25095.0
2016-07-01 12:50:00,72.09,72.15,72.06,72.14,29937.0,62.0374,62.089,62.0116,62.0804,29937.0
2016-07-01 12:55:00,72.14,72.14,72.1,72.1,40494.0,62.0804,62.0804,62.046,62.046,40494.0
2016-07-01 13:00:00,72.1,72.15,72.1,72.14,36458.0,62.046,62.089,62.046,62.0804,36458.0
2016-07-01 13:05:00,72.15,72.19,72.15,72.17,37102.0,62.089,62.1234,62.089,62.1062,37102.0
2016-07-01 13:10:00,72.17,72.19,72.13,72.14,75960.0,62.1062,62.1234,62.0718,62.0804,75960.0
2016-07-01 13:15:00,72.13,72.14,72.1,72.11,119568.0,62.0718,62.0804,62.046,62.0546,119568.0
2016-07-01 13:20:00,72.11,72.11,72.07,72.08,16205.0,62.0546,62.0546,62.0202,62.0288,16205.0
2016-07-01 13:25:00,72.08,72.09,72.03,72.03,53908.0,62.0288,62.0374,61.9857,61.9857,53908.0
2016-07-01 13:30:00,72.03,72.07,72.01,72.07,77133.0,61.9857,62.0202,61.9685,62.0202,77133.0
2016-07-01 13:35:00,72.07,72.07,72.0,72.03,32822.0,62.0202,62.0202,61.9599,61.9857,32822.0
2016-07-01 13:40:00,72.03,72.11,72.02,72.11,28481.0,61.9857,62.0546,61.9771,62.0546,28481.0
2016-07-01 13:45:00,72.11,72.13,72.05,72.12,42082.0,62.0546,62.0718,62.003,62.0632,42082.0
2016-07-01 13:50:00,72.13,72.13,72.07,72.08,56210.0,62.0718,62.0718,62.0202,62.0288,56210.0
2016-07-01 13:55:00,72.08,72.12,72.08,72.1,28339.0,62.0288,62.0632,62.0288,62.046,28339.0
2016-07-01 14:00:00,72.09,72.17,72.09,72.14,40036.0,62.0374,62.1062,62.0374,62.0804,40036.0
2016-07-01 14:05:00,72.14,72.15,72.11,72.11,27235.0,62.0804,62.089,62.0546,62.0546,27235.0
2016-07-01 14:10:00,72.12,72.14,72.06,72.07,47701.0,62.0632,62.0804,62.0116,62.0202,47701.0
2016-07-01 14:15:00,72.07,72.08,72.03,72.06,27775.0,62.0202,62.0288,61.9857,62.0116,27775.0
2016-07-01 14:20:00,72.06,72.08,72.04,72.05,36882.0,62.0116,62.0288,61.9944,62.003,36882.0
2016-07-01 14:25:00,72.06,72.1,72.02,72.07,38395.0,62.0116,62.046,61.9771,62.0202,38395.0
2016-07-01 14:30:00,72.06,72.08,72.02,72.02,25585.0,62.0116,62.0288,61.9771,61.9771,25585.0
2016-07-01 14:35:00,72.03,72.05,72.0,72.02,13814.0,61.9857,62.003,61.9599,61.9771,13814.0
2016-07-01 14:40:00,72.02,72.03,71.98,72.0,38905.0,61.9771,61.9857,61.9427,61.9599,38905.0
2016-07-01 14:45:00,72.0,72.05,71.99,72.03,51743.0,61.9599,62.003,61.9513,61.9857,51743.0
2016-07-01 14:50:00,72.03,72.05,71.97,71.97,42820.0,61.9857,62.003,61.9341,61.9341,42820.0
2016-07-01 14:55:00,71.98,72.06,71.97,72.06,29227.0,61.9427,62.0116,61.9341,62.0116,29227.0
2016-07-01 15:00:00,72.06,72.11,72.06,72.07,63775.0,62.0116,62.0546,62.0116,62.0202,63775.0
2016-07-01 15:05:00,72.08,72.2,72.08,72.16,71651.0,62.0288,62.132,62.0288,62.0976,71651.0
2016-07-01 15:10:00,72.16,72.21,72.15,72.17,63152.0,62.0976,62.1406,62.089,62.1062,63152.0
2016-07-01 15:15:00,72.18,72.23,72.17,72.22,222194.0,62.1148,62.1579,62.1062,62.1493,222194.0
2016-07-01 15:20:00,72.22,72.23,72.14,72.15,48149.0,62.1493,62.1579,62.0804,62.089,48149.0
2016-07-01 15:25:00,72.15,72.2,72.14,72.16,96093.0,62.089,62.132,62.0804,62.0976,96093.0
2016-07-01 15:30:00,72.16,72.21,72.14,72.2,88957.0,62.0976,62.1406,62.0804,62.132,88957.0
2016-07-01 15:35:00,72.19,72.22,72.09,72.13,94495.0,62.1234,62.1493,62.0374,62.0718,94495.0
2016-07-01 15:40:00,72.12,72.2,72.12,72.16,177500.0,62.0632,62.132,62.0632,62.0976,177500.0
2016-07-01 15:45:00,72.17,72.18,72.12,72.13,91505.0,62.1062,62.1148,62.0632,62.0718,91505.0
2016-07-01 15:50:00,72.14,72.2,72.13,72.17,176001.0,62.0804,62.132,62.0718,62.1062,176001.0
2016-07-01 15:55:00,72.17,72.24,72.13,72.13,535869.0,62.1062,62.1665,62.0718,62.0718,535869.0
2016-07-05 09:30:00,71.73,72.09,71.73,71.99,223077.0,61.7276,62.0374,61.7276,61.9513,223077.0
2016-07-05 09:35:00,71.98,72.05,71.95,71.97,169094.0,61.9427,62.003,61.9169,61.9341,169094.0
2016-07-05 09:40:00,71.96,72.0,71.92,71.96,204772.0,61.9255,61.9599,61.8911,61.9255,204772.0
2016-07-05 09:45:00,71.97,72.01,71.87,71.95,174769.0,61.9341,61.9685,61.8481,61.9169,174769.0
2016-07-05 09:50:00,71.95,71.97,71.89,71.89,111228.0,61.9169,61.9341,61.8653,61.8653,111228.0
2016-07-05 09:55:00,71.88,72.01,71.87,71.99,55555.0,61.8567,61.9685,61.8481,61.9513,55555.0
2016-07-05 10:00:00,71.98,72.03,71.93,71.98,63440.0,61.9427,61.9857,61.8997,61.9427,63440.0
2016-07-05 10:05:00,71.97,72.0,71.93,71.95,162905.0,61.9341,61.9599,61.8997,61.9169,162905.0
2016-07-05 10:10:00,71.94,72.05,71.88,72.03,186639.0,61.9083,62.003,61.8567,61.9857,186639.0
2016-07-05 10:15:00,72.03,72.07,71.99,72.02,65411.0,61.9857,62.0202,61.9513,61.9771,65411.0
2016-07-05 10:20:00,72.02,72.08,71.97,72.05,71635.0,61.9771,62.0288,61.9341,62.003,71635.0
2016-07-05 10:25:00,72.05,72.05,71.95,72.04,83122.0,62.003,62.003,61.9169,61.9944,83122.0
2016-07-05 10:30:00,72.03,72.1,72.02,72.05,61969.0,61.9857,62.046,61.9771,62.003,61969.0
2016-07-05 10:35:00,72.05,72.06,72.01,72.06,82126.0,62.003,62.0116,61.9685,62.0116,82126.0
2016-07-05 10:40:00,72.06,72.12,72.05,72.05,67717.0,62.0116,62.0632,62.003,62.003,67717.0
2016-07-05 10:45:00,72.05,72.05,71.99,72.0,42027.0,62.003,62.003,61.9513,61.9599,42027.0
2016-07-05 10:50:00,72.0,72.02,71.97,71.99,73652.0,61.9599,61.9771,61.9341,61.9513,73652.0
2016-07-05 10:55:00,71.99,72.08,71.99,72.06,60598.0,61.9513,62.0288,61.9513,62.0116,60598.0
2016-07-05 11:00:00,72.06,72.07,71.98,71.99,99828.0,62.0116,62.0202,61.9427,61.9513,99828.0
2016-07-05 11:05:00,71.98,72.03,71.96,72.0,107618.0,61.9427,61.9857,61.9255,61.9599,107618.0
2016-07-05 11:10:00,72.0,72.0,71.89,71.92,66506.0,61.9599,61.9599,61.8653,61.8911,66506.0
2016-07-05 11:15:00,71.92,72.1,71.92,72.07,197229.0,61.8911,62.046,61.8911,62.0202,197229.0
2016-07-05 11:20:00,72.07,72.11,72.01,72.1,42948.0,62.0202,62.0546,61.9685,62.046,42948.0
2016-07-05 11:25:00,72.11,72.12,72.08,72.1,50436.0,62.0546,62.0632,62.0288,62.046,50436.0
2016-07-05 11:30:00,72.09,72.1,72.04,72.09,49302.0,62.0374,62.046,61.9944,62.0374,49302.0
2016-07-05 11:35:00,72.09,72.12,72.04,72.11,26574.0,62.0374,62.0632,61.9944,62.0546,26574.0
2016-07-05 11:40:00,72.1,72.11,72.02,72.05,31572.0,62.046,62.0546,61.9771,62.003,31572.0
2016-07-05 11:45:00,72.04,72.08,72.02,72.06,46182.0,61.9944,62.0288,61.9771,62.0116,46182.0
2016-07-05 11:50:00,72.06,72.07,72.01,72.06,46830.0,62.0116,62.0202,61.9685,62.0116,46830.0
2016-07-05 11:55:00,72.05,72.09,72.02,72.09,98590.0,62.003,62.0374,61.9771,62.0374,98590.0
2016-07-05 12:00:00,72.09,72.1,72.05,72.09,24818.0,62.0374,62.046,62.003,62.0374,24818.0
2016-07-05 12:05:00,72.08,72.1,72.03,72.03,26269.0,62.0288,62.046,61.9857,61.9857,26269.0
2016-07-05 12:10:00,72.03,72.05,72.02,72.03,17659.0,61.9857,62.003,61.9771,61.9857,17659.0
2016-07-05 12:15:00,72.02,72.09,72.02,72.09,52881.0,61.9771,62.0374,61.9771,62.0374,52881.0
2016-07-05 12:20:00,72.08,72.11,72.07,72.11,37611.0,62.0288,62.0546,62.0202,62.0546,37611.0
2016-07-05 12:25:00,72.11,72.16,72.09,72.15,46285.0,62.0546,62.0976,62.0374,62.089,46285.0
2016-07-05 12:30:00,72.14,72.14,72.11,72.13,42084.0,62.0804,62.0804,62.0546,62.0718,42084.0
2016-07-05 12:35:00,72.13,72.14,72.07,72.09,41506.0,62.0718,62.0804,62.0202,62.0374,41506.0
2016-07-05 12:40:00,72.09,72.11,72.07,72.09,45491.0,62.0374,62.0546,62.0202,62.0374,45491.0
2016-07-05 12:45:00,72.09,72.14,72.09,72.13,30823.0,62.0374,62.0804,62.0374,62.0718,30823.0
2016-07-05 12:50:00,72.13,72.13,72.05,72.06,68433.0,62.0718,62.0718,62.003,62.0116,68433.0
2016-07-05 12:55:00,72.06,72.08,72.04,72.08,23780.0,62.0116,62.0288,61.9944,62.0288,23780.0
2016-07-05 13:00:00,72.07,72.08,72.03,72.06,33638.0,62.0202,62.0288,61.9857,62.0116,33638.0
2016-07-05 13:05:00,72.06,72.11,72.03,72.1,57900.0,62.0116,62.0546,61.9857,62.046,57900.0
2016-07-05 13:10:00,72.09,72.11,72.05,72.06,21308.0,62.0374,62.0546,62.003,62.0116,21308.0
2016-07-05 13:15:00,72.06,72.1,72.04,72.05,55978.0,62.0116,62.046,61.9944,62.003,55978.0
2016-07-05 13:20:00,72.06,72.09,72.06,72.09,19426.0,62.0116,62.0374,62.0116,62.0374,19426.0
2016-07-05 13:25:00,72.09,72.1,72.07,72.07,16377.0,62.0374,62.046,62.0202,62.0202,16377.0
2016-07-05 13:30:00,72.06,72.09,72.05,72.06,37092.0,62.0116,62.0374,62.003,62.0116,37092.0
2016-07-05 13:35:00,72.05,72.08,72.03,72.04,23020.0,62.003,62.0288,61.9857,61.9944,23020.0
2016-07-05 13:40:00,72.04,72.04,71.98,71.99,32171.0,61.9944,61.9944,61.9427,61.9513,32171.0
2016-07-05 13:45:00,72.0,72.0,71.95,72.0,51504.0,61.9599,61.9599,61.9169,61.9599,51504.0
2016-07-05 13:50:00,71.99,72.0,71.95,71.96,21240.0,61.9513,61.9599,61.9169,61.9255,21240.0
2016-07-05 13:55:00,71.96,72.05,71.96,72.04,61818.0,61.9255,62.003,61.9255,61.9944,61818.0
2016-07-05 14:00:00,72.04,72.11,72.03,72.1,95962.0,61.9944,62.0546,61.9857,62.046,95962.0
2016-07-05 14:05:00,72.09,72.1,72.05,72.08,33705.0,62.0374,62.046,62.003,62.0288,33705.0
2016-07-05 14:10:00,72.08,72.14,72.07,72.14,42991.0,62.0288,62.0804,62.0202,62.0804,42991.0
2016-07-05 14:15:00,72.14,72.18,72.11,72.11,209332.0,62.0804,62.1148,62.0546,62.0546,209332.0
2016-07-05 14:20:00,72.12,72.14,72.07,72.12,810684.0,62.0632,62.0804,62.0202,62.0632,810684.0
2016-07-05 14:25:00,72.13,72.13,72.04,72.09,134949.0,62.0718,62.0718,61.9944,62.0374,134949.0
2016-07-05 14:30:00,72.08,72.11,72.06,72.09,36826.0,62.0288,62.0546,62.0116,62.0374,36826.0
2016-07-05 14:35:00,72.1,72.1,72.04,72.05,35732.0,62.046,62.046,61.9944,62.003,35732.0
2016-07-05 14:40:00,72.05,72.07,72.02,72.07,52474.0,62.003,62.0202,61.9771,62.0202,52474.0
2016-07-05 14:45:00,72.07,72.09,72.03,72.04,53220.0,62.0202,62.0374,61.9857,61.9944,53220.0
2016-07-05 14:50:00,72.04,72.07,72.0,72.04,45687.0,61.9944,62.0202,61.9599,61.9944,45687.0
2016-07-05 14:55:00,72.03,72.09,72.02,72.08,60674.0,61.9857,62.0374,61.9771,62.0288,60674.0
2016-07-05 15:00:00,72.08,72.13,72.05,72.12,40185.0,62.0288,62.0718,62.003,62.0632,40185.0
2016-07-05 15:05:00,72.13,72.13,72.07,72.12,50837.0,62.0718,62.0718,62.0202,62.0632,50837.0
2016-07-05 15:10:00,72.12,72.16,72.11,72.11,66804.0,62.0632,62.0976,62.0546,62.0546,66804.0
2016-07-05 15:15:00,72.11,72.19,72.1,72.16,114030.0,62.0546,62.1234,62.046,62.0976,114030.0
2016-07-05 15:20:00,72.18,72.19,72.14,72.17,34649.0,62.1148,62.1234,62.0804,62.1062,34649.0
2016-07-05 15:25:00,72.17,72.23,72.17,72.2,88753.0,62.1062,62.1579,62.1062,62.132,88753.0
2016-07-05 15:30:00,72.2,72.31,72.17,72.29,167620.0,62.132,62.2267,62.1062,62.2095,167620.0
2016-07-05 15:35:00,72.29,72.34,72.29,72.32,121942.0,62.2095,62.2525,62.2095,62.2353,121942.0
2016-07-05 15:40:00,72.33,72.38,72.31,72.35,172188.0,62.2439,62.2869,62.2267,62.2611,172188.0
2016-07-05 15:45:00,72.34,72.35,72.29,72.33,229595.0,62.2525,62.2611,62.2095,62.2439,229595.0
2016-07-05 15:50:00,72.32,72.33,72.22,72.23,216790.0,62.2353,62.2439,62.1493,62.1579,216790.0
2016-07-05 15:55:00,72.23,72.23,72.1,72.11,469570.0,62.1579,62.1579,62.046,62.0546,469570.0
2016-07-06 09:30:00,71.98,72.16,71.91,72.13,314287.0,61.9427,62.0976,61.8825,62.0718,314287.0
2016-07-06 09:35:00,72.12,72.12,71.97,71.98,149909.0,62.0632,62.0632,61.9341,61.9427,149909.0
2016-07-06 09:40:00,71.98,72.03,71.9,72.02,316094.0,61.9427,61.9857,61.8739,61.9771,316094.0
2016-07-06 09:45:00,72.01,72.08,71.94,72.02,315742.0,61.9685,62.0288,61.9083,61.9771,315742.0
2016-07-06 09:50:00,72.02,72.13,72.01,72.1,105587.0,61.9771,62.0718,61.9685,62.046,105587.0
2016-07-06 09:55:00,72.11,72.21,72.11,72.19,165781.0,62.0546,62.1406,62.0546,62.1234,165781.0
2016-07-06 10:00:00,72.2,72.43,72.19,72.37,258507.0,62.132,62.33,62.1234,62.2783,258507.0
2016-07-06 10:05:00,72.37,72.37,72.19,72.22,185671.0,62.2783,62.2783,62.1234,62.1493,185671.0
2016-07-06 10:10:00,72.23,72.29,72.19,72.29,145708.0,62.1579,62.2095,62.1234,62.2095,145708.0
2016-07-06 10:15:00,72.29,72.3,72.08,72.11,128488.0,62.2095,62.2181,62.0288,62.0546,128488.0
2016-07-06 10:20:00,72.11,72.23,72.11,72.21,53282.0,62.0546,62.1579,62.0546,62.1406,53282.0
2016-07-06 10:25:00,72.21,72.27,72.13,72.16,131640.0,62.1406,62.1923,62.0718,62.0976,131640.0
2016-07-06 10:30:00,72.16,72.18,72.09,72.17,68149.0,62.0976,62.1148,62.0374,62.1062,68149.0
2016-07-06 10:35:00,72.17,72.24,72.15,72.23,63644.0,62.1062,62.1665,62.089,62.1579,63644.0
2016-07-06 10:40:00,72.23,72.32,72.22,72.29,90757.0,62.1579,62.2353,62.1493,62.2095,90757.0
2016-07-06 10:45:00,72.28,72.33,72.25,72.32,193996.0,62.2009,62.2439,62.1751,62.2353,193996.0
2016-07-06 10:50:00,72.32,72.44,72.32,72.43,154986.0,62.2353,62.3386,62.2353,62.33,154986.0
2016-07-06 10:55:00,72.44,72.44,72.34,72.43,62842.0,62.3386,62.3386,62.2525,62.33,62842.0
2016-07-06 11:00:00,72.44,72.48,72.42,72.42,68874.0,62.3386,62.373,62.3214,62.3214,68874.0
2016-07-06 11:05:00,72.43,72.5,72.43,72.48,145561.0,62.33,62.3902,62.33,62.373,145561.0
2016-07-06 11:10:00,72.48,72.6,72.48,72.53,140379.0,62.373,62.4763,62.373,62.416,140379.0
2016-07-06 11:15:00,72.54,72.63,72.54,72.59,70205.0,62.4246,62.5021,62.4246,62.4677,70205.0
2016-07-06 11:20:00,72.59,72.6,72.53,72.53,62333.0,62.4677,62.4763,62.416,62.416,62333.0
2016-07-06 11:25:00,72.53,72.6,72.51,72.51,95737.0,62.416,62.4763,62.3988,62.3988,95737.0
2016-07-06 11:30:00,72.51,72.57,72.5,72.51,54220.0,62.3988,62.4504,62.3902,62.3988,54220.0
2016-07-06 11:35:00,72.51,72.56,72.51,72.55,36159.0,62.3988,62.4418,62.3988,62.4332,36159.0
2016-07-06 11:40:00,72.55,72.62,72.55,72.62,72456.0,62.4332,62.4935,62.4332,62.4935,72456.0
2016-07-06 11:45:00,72.62,72.67,72.61,72.64,102068.0,62.4935,62.5365,62.4849,62.5107,102068.0
2016-07-06 11:50:00,72.63,72.75,72.61,72.71,162507.0,62.5021,62.6053,62.4849,62.5709,162507.0
2016-07-06 11:55:00,72.72,72.73,72.68,72.71,30018.0,62.5795,62.5881,62.5451,62.5709,30018.0
2016-07-06 12:00:00,72.72,72.85,72.72,72.85,116469.0,62.5795,62.6914,62.5795,62.6914,116469.0
2016-07-06 12:05:00,72.85,72.86,72.82,72.82,68778.0,62.6914,62.7,62.6656,62.6656,68778.0
2016-07-06 12:10:00,72.83,72.85,72.78,72.79,43281.0,62.6742,62.6914,62.6312,62.6398,43281.0
2016-07-06 12:15:00,72.79,72.85,72.78,72.81,49050.0,62.6398,62.6914,62.6312,62.657,49050.0
2016-07-06 12:20:00,72.81,72.86,72.76,72.78,45980.0,62.657,62.7,62.614,62.6312,45980.0
2016-07-06 12:25:00,72.79,72.81,72.77,72.8,35072.0,62.6398,62.657,62.6226,62.6484,35072.0
2016-07-06 12:30:00,72.81,72.84,72.78,72.83,51292.0,62.657,62.6828,62.6312,62.6742,51292.0
2016-07-06 12:35:00,72.84,72.88,72.79,72.81,82150.0,62.6828,62.7172,62.6398,62.657,82150.0
2016-07-06 12:40:00,72.81,72.88,72.81,72.83,47960.0,62.657,62.7172,62.657,62.6742,47960.0
2016-07-06 12:45:00,72.83,72.83,72.76,72.76,26635.0,62.6742,62.6742,62.614,62.614,26635.0
2016-07-06 12:50:00,72.77,72.84,72.75,72.84,44923.0,62.6226,62.6828,62.6053,62.6828,44923.0
2016-07-06 12:55:00,72.84,72.91,72.82,72.91,37048.0,62.6828,62.743,62.6656,62.743,37048.0
2016-07-06 13:00:00,72.91,72.95,72.9,72.92,70739.0,62.743,62.7775,62.7344,62.7516,70739.0
2016-07-06 13:05:00,72.92,72.94,72.86,72.87,43629.0,62.7516,62.7689,62.7,62.7086,43629.0
2016-07-06 13:10:00,72.88,72.89,72.85,72.86,17667.0,62.7172,62.7258,62.6914,62.7,17667.0
2016-07-06 13:15:00,72.86,72.88,72.83,72.85,26378.0,62.7,62.7172,62.6742,62.6914,26378.0
2016-07-06 13:20:00,72.86,72.89,72.81,72.83,44169.0,62.7,62.7258,62.657,62.6742,44169.0
2016-07-06 13:25:00,72.83,72.86,72.79,72.85,74973.0,62.6742,62.7,62.6398,62.6914,74973.0
2016-07-06 13:30:00,72.86,72.9,72.85,72.87,31074.0,62.7,62.7344,62.6914,62.7086,31074.0
2016-07-06 13:35:00,72.86,72.91,72.85,72.86,32236.0,62.7,62.743,62.6914,62.7,32236.0
2016-07-06 13:40:00,72.86,72.88,72.77,72.77,22141.0,62.7,62.7172,62.6226,62.6226,22141.0
2016-07-06 13:45:00,72.76,72.78,72.73,72.75,36051.0,62.614,62.6312,62.5881,62.6053,36051.0
2016-07-06 13:50:00,72.75,72.81,72.74,72.78,33595.0,62.6053,62.657,62.5967,62.6312,33595.0
2016-07-06 13:55:00,72.77,72.79,72.72,72.72,96258.0,62.6226,62.6398,62.5795,62.5795,96258.0
2016-07-06 14:00:00,72.72,72.78,72.64,72.74,55463.0,62.5795,62.6312,62.5107,62.5967,55463.0
2016-07-06 14:05:00,72.74,72.81,72.73,72.8,60633.0,62.5967,62.657,62.5881,62.6484,60633.0
2016-07-06 14:10:00,72.82,72.83,72.69,72.69,44710.0,62.6656,62.6742,62.5537,62.5537,44710.0
2016-07-06 14:15:00,72.69,72.78,72.62,72.78,65175.0,62.5537,62.6312,62.4935,62.6312,65175.0
2016-07-06 14:20:00,72.78,72.8,72.7,72.71,61318.0,62.6312,62.6484,62.5623,62.5709,61318.0
2016-07-06 14:25:00,72.71,72.74,72.68,72.7,39820.0,62.5709,62.5967,62.5451,62.5623,39820.0
2016-07-06 14:30:00,72.7,72.79,72.68,72.78,64036.0,62.5623,62.6398,62.5451,62.6312,64036.0
2016-07-06 14:35:00,72.79,72.9,72.77,72.88,68673.0,62.6398,62.7344,62.6226,62.7172,68673.0
2016-07-06 14:40:00,72.88,72.89,72.83,72.83,44383.0,62.7172,62.7258,62.6742,62.6742,44383.0
2016-07-06 14:45:00,72.85,72.86,72.8,72.83,157577.0,62.6914,62.7,62.6484,62.6742,157577.0
2016-07-06 14:50:00,72.83,72.92,72.81,72.91,74977.0,62.6742,62.7516,62.657,62.743,74977.0
2016-07-06 14:55:00,72.91,72.96,72.91,72.92,52311.0,62.743,62.7861,62.743,62.7516,52311.0
2016-07-06 15:00:00,72.93,72.93,72.88,72.92,42808.0,62.7602,62.7602,62.7172,62.7516,42808.0
2016-07-06 15:05:00,72.93,72.93,72.86,72.91,63540.0,62.7602,62.7602,62.7,62.743,63540.0
2016-07-06 15:10:00,72.91,72.95,72.89,72.89,91092.0,62.743,62.7775,62.7258,62.7258,91092.0
2016-07-06 15:15:00,72.9,72.93,72.88,72.88,47594.0,62.7344,62.7602,62.7172,62.7172,47594.0
2016-07-06 15:20:00,72.89,72.89,72.8,72.81,104813.0,62.7258,62.7258,62.6484,62.657,104813.0
2016-07-06 15:25:00,72.82,72.85,72.79,72.83,81179.0,62.6656,62.6914,62.6398,62.6742,81179.0
2016-07-06 15:30:00,72.82,72.91,72.81,72.9,186649.0,62.6656,62.743,62.657,62.7344,186649.0
2016-07-06 15:35:00,72.9,72.95,72.9,72.94,142275.0,62.7344,62.7775,62.7344,62.7689,142275.0
2016-07-06 15:40:00,72.94,72.99,72.93,72.97,184724.0,62.7689,62.8119,62.7602,62.7947,184724.0
2016-07-06 15:45:00,72.97,72.98,72.94,72.96,231274.0,62.7947,62.8033,62.7689,62.7861,231274.0
2016-07-06 15:50:00,72.96,73.01,72.94,73.01,333719.0,62.7861,62.8291,62.7689,62.8291,333719.0
2016-07-06 15:55:00,73.01,73.05,72.91,72.94,4002582.0,62.8291,62.8635,62.743,62.7689,4002582.0
2016-07-07 09:30:00,73.34,73.35,72.89,73.02,440024.0,63.1131,63.1217,62.7258,62.8377,440024.0
2016-07-07 09:35:00,73.02,73.1,72.99,72.99,338566.0,62.8377,62.9065,62.8119,62.8119,338566.0
2016-07-07 09:40:00,72.99,73.07,72.97,72.99,212005.0,62.8119,62.8807,62.7947,62.8119,212005.0
2016-07-07 09:45:00,72.98,73.11,72.98,73.1,135150.0,62.8033,62.9151,62.8033,62.9065,135150.0
2016-07-07 09:50:00,73.09,73.11,73.05,73.05,89970.0,62.8979,62.9151,62.8635,62.8635,89970.0
2016-07-07 09:55:00,73.06,73.07,73.02,73.06,100842.0,62.8721,62.8807,62.8377,62.8721,100842.0
2016-07-07 10:00:00,73.06,73.07,72.94,72.95,84034.0,62.8721,62.8807,62.7689,62.7775,84034.0
2016-07-07 10:05:00,72.94,72.99,72.86,72.86,49502.0,62.7689,62.8119,62.7,62.7,49502.0
2016-07-07 10:10:00,72.85,72.88,72.82,72.85,86463.0,62.6914,62.7172,62.6656,62.6914,86463.0
2016-07-07 10:15:00,72.86,72.93,72.86,72.9,44062.0,62.7,62.7602,62.7,62.7344,44062.0
2016-07-07 10:20:00,72.92,72.92,72.83,72.91,391860.0,62.7516,62.7516,62.6742,62.743,391860.0
2016-07-07 10:25:00,72.92,72.96,72.87,72.96,380389.0,62.7516,62.7861,62.7086,62.7861,380389.0
2016-07-07 10:30:00,72.96,73.03,72.95,73.0,68737.0,62.7861,62.8463,62.7775,62.8205,68737.0
2016-07-07 10:35:00,73.0,73.04,72.99,73.03,62782.0,62.8205,62.8549,62.8119,62.8463,62782.0
2016-07-07 10:40:00,73.03,73.05,72.96,72.96,88985.0,62.8463,62.8635,62.7861,62.7861,88985.0
2016-07-07 10:45:00,72.96,72.99,72.96,72.98,105583.0,62.7861,62.8119,62.7861,62.8033,105583.0
2016-07-07 10:50:00,72.98,73.02,72.93,73.0,143530.0,62.8033,62.8377,62.7602,62.8205,143530.0
2016-07-07 10:55:00,73.0,73.0,72.91,72.92,85830.0,62.8205,62.8205,62.743,62.7516,85830.0
2016-07-07 11:00:00,72.91,72.94,72.83,72.84,174408.0,62.743,62.7689,62.6742,62.6828,174408.0
2016-07-07 11:05:00,72.85,72.9,72.81,72.88,89745.0,62.6914,62.7344,62.657,62.7172,89745.0
2016-07-07 11:10:00,72.88,72.95,72.88,72.91,92517.0,62.7172,62.7775,62.7172,62.743,92517.0
2016-07-07 11:15:00,72.91,72.97,72.89,72.91,161219.0,62.743,62.7947,62.7258,62.743,161219.0
2016-07-07 11:20:00,72.91,72.96,72.84,72.85,69928.0,62.743,62.7861,62.6828,62.6914,69928.0
2016-07-07 11:25:00,72.84,72.91,72.84,72.9,53821.0,62.6828,62.743,62.6828,62.7344,53821.0
2016-07-07 11:30:00,72.91,72.93,72.84,72.91,47557.0,62.743,62.7602,62.6828,62.743,47557.0
2016-07-07 11:35:00,72.92,72.94,72.9,72.91,27440.0,62.7516,62.7689,62.7344,62.743,27440.0
2016-07-07 11:40:00,72.91,72.93,72.88,72.92,85880.0,62.743,62.7602,62.7172,62.7516,85880.0
2016-07-07 11:45:00,72.91,72.91,72.78,72.8,65881.0,62.743,62.743,62.6312,62.6484,65881.0
2016-07-07 11:50:00,72.81,72.82,72.77,72.81,33103.0,62.657,62.6656,62.6226,62.657,33103.0
2016-07-07 11:55:00,72.81,72.83,72.77,72.82,57444.0,62.657,62.6742,62.6226,62.6656,57444.0
2016-07-07 12:00:00,72.82,72.85,72.8,72.84,61297.0,62.6656,62.6914,62.6484,62.6828,61297.0
2016-07-07 12:05:00,72.85,72.87,72.77,72.77,45022.0,62.6914,62.7086,62.6226,62.6226,45022.0
2016-07-07 12:10:00,72.78,72.84,72.78,72.83,29158.0,62.6312,62.6828,62.6312,62.6742,29158.0
2016-07-07 12:15:00,72.84,72.84,72.82,72.82,23037.0,62.6828,62.6828,62.6656,62.6656,23037.0
2016-07-07 12:20:00,72.83,72.85,72.76,72.79,61932.0,62.6742,62.6914,62.614,62.6398,61932.0
2016-07-07 12:25:00,72.8,72.85,72.74,72.85,153043.0,62.6484,62.6914,62.5967,62.6914,153043.0
2016-07-07 12:30:00,72.84,72.84,72.79,72.8,43051.0,62.6828,62.6828,62.6398,62.6484,43051.0
2016-07-07 12:35:00,72.8,72.81,72.7,72.72,109857.0,62.6484,62.657,62.5623,62.5795,109857.0
2016-07-07 12:40:00,72.72,72.77,72.7,72.75,59384.0,62.5795,62.6226,62.5623,62.6053,59384.0
2016-07-07 12:45:00,72.75,72.75,72.67,72.68,41712.0,62.6053,62.6053,62.5365,62.5451,41712.0
2016-07-07 12:50:00,72.68,72.68,72.54,72.57,115209.0,62.5451,62.5451,62.4246,62.4504,115209.0
2016-07-07 12:55:00,72.57,72.62,72.55,72.57,60944.0,62.4504,62.4935,62.4332,62.4504,60944.0
2016-07-07 13:00:00,72.57,72.6,72.54,72.55,70031.0,62.4504,62.4763,62.4246,62.4332,70031.0
2016-07-07 13:05:00,72.55,72.6,72.52,72.56,29185.0,62.4332,62.4763,62.4074,62.4418,29185.0
2016-07-07 13:10:00,72.55,72.61,72.53,72.6,41919.0,62.4332,62.4849,62.416,62.4763,41919.0
2016-07-07 13:15:00,72.6,72.64,72.58,72.62,22168.0,62.4763,62.5107,62.4591,62.4935,22168.0
2016-07-07 13:20:00,72.62,72.67,72.61,72.67,21339.0,62.4935,62.5365,62.4849,62.5365,21339.0
2016-07-07 13:25:00,72.67,72.74,72.66,72.69,68911.0,62.5365,62.5967,62.5279,62.5537,68911.0
2016-07-07 13:30:00,72.7,72.74,72.69,72.74,49403.0,62.5623,62.5967,62.5537,62.5967,49403.0
2016-07-07 13:35:00,72.73,72.75,72.69,72.7,27566.0,62.5881,62.6053,62.5537,62.5623,27566.0
2016-07-07 13:40:00,72.7,72.71,72.64,72.7,36363.0,62.5623,62.5709,62.5107,62.5623,36363.0
2016-07-07 13:45:00,72.69,72.69,72.62,72.64,70719.0,62.5537,62.5537,62.4935,62.5107,70719.0
2016-07-07 13:50:00,72.63,72.63,72.59,72.6,79446.0,62.5021,62.5021,62.4677,62.4763,79446.0
2016-07-07 13:55:00,72.61,72.68,72.59,72.68,31381.0,62.4849,62.5451,62.4677,62.5451,31381.0
2016-07-07 14:00:00,72.68,72.7,72.66,72.7,34003.0,62.5451,62.5623,62.5279,62.5623,34003.0
2016-07-07 14:05:00,72.71,72.71,72.62,72.62,38306.0,62.5709,62.5709,62.4935,62.4935,38306.0
2016-07-07 14:10:00,72.62,72.62,72.46,72.48,157424.0,62.4935,62.4935,62.3558,62.373,157424.0
2016-07-07 14:15:00,72.48,72.57,72.48,72.53,78615.0,62.373,62.4504,62.373,62.416,78615.0
2016-07-07 14:20:00,72.53,72.61,72.52,72.53,63827.0,62.416,62.4849,62.4074,62.416,63827.0
2016-07-07 14:25:00,72.53,72.62,72.52,72.55,112574.0,62.416,62.4935,62.4074,62.4332,112574.0
2016-07-07 14:30:00,72.56,72.59,72.5,72.5,94112.0,62.4418,62.4677,62.3902,62.3902,94112.0
2016-07-07 14:35:00,72.5,72.57,72.49,72.54,53132.0,62.3902,62.4504,62.3816,62.4246,53132.0
2016-07-07 14:40:00,72.54,72.54,72.49,72.5,25177.0,62.4246,62.4246,62.3816,62.3902,25177.0
2016-07-07 14:45:00,72.51,72.56,72.49,72.54,46691.0,62.3988,62.4418,62.3816,62.4246,46691.0
2016-07-07 14:50:00,72.54,72.56,72.47,72.53,35155.0,62.4246,62.4418,62.3644,62.416,35155.0
2016-07-07 14:55:00,72.53,72.56,72.5,72.53,64737.0,62.416,62.4418,62.3902,62.416,64737.0
2016-07-07 15:00:00,72.53,72.61,72.5,72.59,107053.0,62.416,62.4849,62.3902,62.4677,107053.0
2016-07-07 15:05:00,72.6,72.68,72.58,72.66,67438.0,62.4763,62.5451,62.4591,62.5279,67438.0
2016-07-07 15:10:00,72.66,72.68,72.62,72.68,68074.0,62.5279,62.5451,62.4935,62.5451,68074.0
2016-07-07 15:15:00,72.69,72.7,72.64,72.68,57834.0,62.5537,62.5623,62.5107,62.5451,57834.0
2016-07-07 15:20:00,72.69,72.7,72.63,72.64,51525.0,62.5537,62.5623,62.5021,62.5107,51525.0
2016-07-07 15:25:00,72.64,72.68,72.62,72.67,45897.0,62.5107,62.5451,62.4935,62.5365,45897.0
2016-07-07 15:30:00,72.67,72.72,72.64,72.71,85575.0,62.5365,62.5795,62.5107,62.5709,85575.0
2016-07-07 15:35:00,72.71,72.74,72.7,72.73,55581.0,62.5709,62.5967,62.5623,62.5881,55581.0
2016-07-07 15:40:00,72.74,72.78,72.73,72.77,121568.0,62.5967,62.6312,62.5881,62.6226,121568.0
2016-07-07 15:45:00,72.77,72.83,72.76,72.79,117875.0,62.6226,62.6742,62.614,62.6398,117875.0
2016-07-07 15:50:00,72.79,72.8,72.75,72.79,170769.0,62.6398,62.6484,62.6053,62.6398,170769.0
2016-07-07 15:55:00,72.79,72.81,72.76,72.77,178341.0,62.6398,62.657,62.614,62.6226,178341.0
2016-07-08 09:30:00,73.11,73.15,72.78,72.84,300374.0,62.9151,62.9496,62.6312,62.6828,300374.0
2016-07-08 09:35:00,72.84,72.88,72.76,72.79,201944.0,62.6828,62.7172,62.614,62.6398,201944.0
2016-07-08 09:40:00,72.81,72.94,72.81,72.87,181533.0,62.657,62.7689,62.657,62.7086,181533.0
2016-07-08 09:45:00,72.88,72.94,72.86,72.89,133646.0,62.7172,62.7689,62.7,62.7258,133646.0
2016-07-08 09:50:00,72.89,72.94,72.88,72.89,169621.0,62.7258,62.7689,62.7172,62.7258,169621.0
2016-07-08 09:55:00,72.89,72.91,72.86,72.89,120075.0,62.7258,62.743,62.7,62.7258,120075.0
2016-07-08 10:00:00,72.9,72.93,72.87,72.9,190425.0,62.7344,62.7602,62.7086,62.7344,190425.0
2016-07-08 10:05:00,72.91,73.03,72.91,73.02,198693.0,62.743,62.8463,62.743,62.8377,198693.0
2016-07-08 10:10:00,73.03,73.1,73.01,73.1,775032.0,62.8463,62.9065,62.8291,62.9065,775032.0
2016-07-08 10:15:00,73.1,73.18,73.08,73.11,467893.0,62.9065,62.9754,62.8893,62.9151,467893.0
2016-07-08 10:20:00,73.12,73.18,73.1,73.17,213382.0,62.9238,62.9754,62.9065,62.9668,213382.0
2016-07-08 10:25:00,73.18,73.19,73.12,73.16,231586.0,62.9754,62.984,62.9238,62.9582,231586.0
2016-07-08 10:30:00,73.16,73.21,73.14,73.14,294420.0,62.9582,63.0012,62.941,62.941,294420.0
2016-07-08 10:35:00,73.14,73.22,73.13,73.2,84014.0,62.941,63.0098,62.9324,62.9926,84014.0
2016-07-08 10:40:00,73.2,73.32,73.2,73.3,121335.0,62.9926,63.0959,62.9926,63.0786,121335.0
2016-07-08 10:45:00,73.3,73.32,73.25,73.25,131793.0,63.0786,63.0959,63.0356,63.0356,131793.0
2016-07-08 10:50:00,73.25,73.28,73.23,73.27,58351.0,63.0356,63.0614,63.0184,63.0528,58351.0
2016-07-08 10:55:00,73.27,73.32,73.27,73.29,67387.0,63.0528,63.0959,63.0528,63.07,67387.0
2016-07-08 11:00:00,73.3,73.37,73.28,73.36,88196.0,63.0786,63.1389,63.0614,63.1303,88196.0
2016-07-08 11:05:00,73.36,73.4,73.35,73.37,72843.0,63.1303,63.1647,63.1217,63.1389,72843.0
2016-07-08 11:10:00,73.38,73.43,73.38,73.41,42021.0,63.1475,63.1905,63.1475,63.1733,42021.0
2016-07-08 11:15:00,73.41,73.48,73.4,73.48,353424.0,63.1733,63.2335,63.1647,63.2335,353424.0
2016-07-08 11:20:00,73.48,73.48,73.42,73.46,95540.0,63.2335,63.2335,63.1819,63.2163,95540.0
2016-07-08 11:25:00,73.47,73.49,73.45,73.46,70655.0,63.2249,63.2422,63.2077,63.2163,70655.0
2016-07-08 11:30:00,73.45,73.46,73.37,73.38,47767.0,63.2077,63.2163,63.1389,63.1475,47767.0
2016-07-08 11:35:00,73.38,73.41,73.36,73.39,43246.0,63.1475,63.1733,63.1303,63.1561,43246.0
2016-07-08 11:40:00,73.39,73.4,73.35,73.36,72782.0,63.1561,63.1647,63.1217,63.1303,72782.0
2016-07-08 11:45:00,73.37,73.42,73.36,73.42,36880.0,63.1389,63.1819,63.1303,63.1819,36880.0
2016-07-08 11:50:00,73.41,73.45,73.4,73.45,50664.0,63.1733,63.2077,63.1647,63.2077,50664.0
2016-07-08 11:55:00,73.46,73.47,73.42,73.44,50794.0,63.2163,63.2249,63.1819,63.1991,50794.0
2016-07-08 12:00:00,73.44,73.45,73.38,73.39,36851.0,63.1991,63.2077,63.1475,63.1561,36851.0
2016-07-08 12:05:00,73.39,73.45,73.38,73.41,106631.0,63.1561,63.2077,63.1475,63.1733,106631.0
2016-07-08 12:10:00,73.42,73.45,73.42,73.44,28435.0,63.1819,63.2077,63.1819,63.1991,28435.0
2016-07-08 12:15:00,73.45,73.47,73.43,73.46,59359.0,63.2077,63.2249,63.1905,63.2163,59359.0
2016-07-08 12:20:00,73.46,73.47,73.43,73.45,46167.0,63.2163,63.2249,63.1905,63.2077,46167.0
2016-07-08 12:25:00,73.45,73.45,73.41,73.42,75016.0,63.2077,63.2077,63.1733,63.1819,75016.0
2016-07-08 12:30:00,73.43,73.43,73.39,73.4,45208.0,63.1905,63.1905,63.1561,63.1647,45208.0
2016-07-08 12:35:00,73.4,73.41,73.38,73.39,53915.0,63.1647,63.1733,63.1475,63.1561,53915.0
2016-07-08 12:40:00,73.39,73.43,73.39,73.43,47028.0,63.1561,63.1905,63.1561,63.1905,47028.0
2016-07-08 12:45:00,73.43,73.44,73.38,73.39,43907.0,63.1905,63.1991,63.1475,63.1561,43907.0
2016-07-08 12:50:00,73.39,73.4,73.38,73.38,38507.0,63.1561,63.1647,63.1475,63.1475,38507.0
2016-07-08 12:55:00,73.38,73.41,73.38,73.38,57118.0,63.1475,63.1733,63.1475,63.1475,57118.0
2016-07-08 13:00:00,73.39,73.43,73.39,73.42,71409.0,63.1561,63.1905,63.1561,63.1819,71409.0
2016-07-08 13:05:00,73.42,73.44,73.41,73.43,65109.0,63.1819,63.1991,63.1733,63.1905,65109.0
2016-07-08 13:10:00,73.43,73.45,73.42,73.43,96595.0,63.1905,63.2077,63.1819,63.1905,96595.0
2016-07-08 13:15:00,73.42,73.44,73.42,73.42,144391.0,63.1819,63.1991,63.1819,63.1819,144391.0
2016-07-08 13:20:00,73.43,73.46,73.42,73.45,112554.0,63.1905,63.2163,63.1819,63.2077,112554.0
2016-07-08 13:25:00,73.46,73.5,73.45,73.5,70486.0,63.2163,63.2508,63.2077,63.2508,70486.0
2016-07-08 13:30:00,73.5,73.52,73.49,73.52,136325.0,63.2508,63.268,63.2422,63.268,136325.0
2016-07-08 13:35:00,73.52,73.53,73.48,73.48,84302.0,63.268,63.2766,63.2335,63.2335,84302.0
2016-07-08 13:40:00,73.48,73.53,73.47,73.47,70933.0,63.2335,63.2766,63.2249,63.2249,70933.0
2016-07-08 13:45:00,73.47,73.5,73.46,73.5,59419.0,63.2249,63.2508,63.2163,63.2508,59419.0
2016-07-08 13:50:00,73.49,73.5,73.45,73.47,101323.0,63.2422,63.2508,63.2077,63.2249,101323.0
2016-07-08 13:55:00,73.47,73.5,73.46,73.5,100163.0,63.2249,63.2508,63.2163,63.2508,100163.0
2016-07-08 14:00:00,73.5,73.51,73.46,73.47,52469.0,63.2508,63.2594,63.2163,63.2249,52469.0
2016-07-08 14:05:00,73.47,73.52,73.47,73.49,62669.0,63.2249,63.268,63.2249,63.2422,62669.0
2016-07-08 14:10:00,73.5,73.54,73.49,73.52,69156.0,63.2508,63.2852,63.2422,63.268,69156.0
2016-07-08 14:15:00,73.52,73.56,73.51,73.56,60928.0,63.268,63.3024,63.2594,63.3024,60928.0
2016-07-08 14:20:00,73.56,73.61,73.55,73.59,65467.0,63.3024,63.3454,63.2938,63.3282,65467.0
2016-07-08 14:25:00,73.59,73.63,73.58,73.62,49604.0,63.3282,63.3626,63.3196,63.354,49604.0
2016-07-08 14:30:00,73.61,73.67,73.61,73.66,117517.0,63.3454,63.3971,63.3454,63.3884,117517.0
2016-07-08 14:35:00,73.67,73.7,73.66,73.66,135861.0,63.3971,63.4229,63.3884,63.3884,135861.0
2016-07-08 14:40:00,73.65,73.67,73.63,73.64,103695.0,63.3798,63.3971,63.3626,63.3712,103695.0
2016-07-08 14:45:00,73.64,73.65,73.61,73.65,70693.0,63.3712,63.3798,63.3454,63.3798,70693.0
2016-07-08 14:50:00,73.64,73.71,73.62,73.7,137156.0,63.3712,63.4315,63.354,63.4229,137156.0
2016-07-08 14:55:00,73.7,73.7,73.63,73.64,48054.0,63.4229,63.4229,63.3626,63.3712,48054.0
2016-07-08 15:00:00,73.64,73.65,73.6,73.61,79272.0,63.3712,63.3798,63.3368,63.3454,79272.0
2016-07-08 15:05:00,73.61,73.63,73.6,73.62,85677.0,63.3454,63.3626,63.3368,63.354,85677.0
2016-07-08 15:10:00,73.62,73.63,73.61,73.62,66285.0,63.354,63.3626,63.3454,63.354,66285.0
2016-07-08 15:15:00,73.62,73.62,73.57,73.58,89797.0,63.354,63.354,63.311,63.3196,89797.0
2016-07-08 15:20:00,73.57,73.58,73.55,73.56,79165.0,63.311,63.3196,63.2938,63.3024,79165.0
2016-07-08 15:25:00,73.56,73.57,73.47,73.48,209514.0,63.3024,63.311,63.2249,63.2335,209514.0
2016-07-08 15:30:00,73.48,73.49,73.46,73.48,113586.0,63.2335,63.2422,63.2163,63.2335,113586.0
2016-07-08 15:35:00,73.48,73.52,73.44,73.51,153060.0,63.2335,63.268,63.1991,63.2594,153060.0
2016-07-08 15:40:00,73.51,73.51,73.45,73.47,162060.0,63.2594,63.2594,63.2077,63.2249,162060.0
2016-07-08 15:45:00,73.46,73.51,73.45,73.5,141868.0,63.2163,63.2594,63.2077,63.2508,141868.0
2016-07-08 15:50:00,73.51,73.55,73.5,73.55,248673.0,63.2594,63.2938,63.2508,63.2938,248673.0
2016-07-08 15:55:00,73.55,73.6,73.54,73.56,528668.0,63.2938,63.3368,63.2852,63.3024,528668.0
2016-07-11 09:30:00,73.91,74.1,73.6,73.65,425257.0,63.6036,63.7671,63.3368,63.3798,425257.0
2016-07-11 09:35:00,73.66,73.68,73.61,73.63,150872.0,63.3884,63.4057,63.3454,63.3626,150872.0
2016-07-11 09:40:00,73.63,73.69,73.57,73.58,175649.0,63.3626,63.4143,63.311,63.3196,175649.0
2016-07-11 09:45:00,73.58,73.61,73.5,73.53,188721.0,63.3196,63.3454,63.2508,63.2766,188721.0
2016-07-11 09:50:00,73.53,73.54,73.45,73.46,217435.0,63.2766,63.2852,63.2077,63.2163,217435.0
2016-07-11 09:55:00,73.47,73.54,73.46,73.5,53941.0,63.2249,63.2852,63.2163,63.2508,53941.0
2016-07-11 10:00:00,73.52,73.53,73.48,73.51,49873.0,63.268,63.2766,63.2335,63.2594,49873.0
2016-07-11 10:05:00,73.51,73.64,73.48,73.63,104447.0,63.2594,63.3712,63.2335,63.3626,104447.0
2016-07-11 10:10:00,73.63,73.64,73.54,73.58,36426.0,63.3626,63.3712,63.2852,63.3196,36426.0
2016-07-11 10:15:00,73.59,73.64,73.56,73.64,72307.0,63.3282,63.3712,63.3024,63.3712,72307.0
2016-07-11 10:20:00,73.64,73.64,73.5,73.5,124158.0,63.3712,63.3712,63.2508,63.2508,124158.0
2016-07-11 10:25:00,73.5,73.53,73.44,73.52,64009.0,63.2508,63.2766,63.1991,63.268,64009.0
2016-07-11 10:30:00,73.52,73.6,73.51,73.59,46191.0,63.268,63.3368,63.2594,63.3282,46191.0
2016-07-11 10:35:00,73.58,73.61,73.58,73.61,115122.0,63.3196,63.3454,63.3196,63.3454,115122.0
2016-07-11 10:40:00,73.61,73.63,73.58,73.63,81374.0,63.3454,63.3626,63.3196,63.3626,81374.0
2016-07-11 10:45:00,73.63,73.7,73.62,73.67,88897.0,63.3626,63.4229,63.354,63.3971,88897.0
2016-07-11 10:50:00,73.67,73.7,73.65,73.67,94480.0,63.3971,63.4229,63.3798,63.3971,94480.0
2016-07-11 10:55:00,73.67,73.72,73.67,73.7,103564.0,63.3971,63.4401,63.3971,63.4229,103564.0
2016-07-11 11:00:00,73.7,73.76,73.69,73.75,73637.0,63.4229,63.4745,63.4143,63.4659,73637.0
2016-07-11 11:05:00,73.76,73.82,73.74,73.79,65859.0,63.4745,63.5261,63.4573,63.5003,65859.0
2016-07-11 11:10:00,73.79,73.82,73.78,73.81,56208.0,63.5003,63.5261,63.4917,63.5175,56208.0
2016-07-11 11:15:00,73.81,73.81,73.73,73.77,74209.0,63.5175,63.5175,63.4487,63.4831,74209.0
2016-07-11 11:20:00,73.77,73.77,73.71,73.73,80668.0,63.4831,63.4831,63.4315,63.4487,80668.0
2016-07-11 11:25:00,73.73,73.78,73.71,73.76,84119.0,63.4487,63.4917,63.4315,63.4745,84119.0
2016-07-11 11:30:00,73.76,73.82,73.76,73.8,111816.0,63.4745,63.5261,63.4745,63.5089,111816.0
2016-07-11 11:35:00,73.81,73.84,73.78,73.79,119881.0,63.5175,63.5433,63.4917,63.5003,119881.0
2016-07-11 11:40:00,73.79,73.83,73.78,73.83,52885.0,63.5003,63.5347,63.4917,63.5347,52885.0
2016-07-11 11:45:00,73.83,73.84,73.79,73.81,59408.0,63.5347,63.5433,63.5003,63.5175,59408.0
2016-07-11 11:50:00,73.81,73.83,73.8,73.83,66902.0,63.5175,63.5347,63.5089,63.5347,66902.0
2016-07-11 11:55:00,73.83,73.84,73.78,73.79,95399.0,63.5347,63.5433,63.4917,63.5003,95399.0
2016-07-11 12:00:00,73.8,73.84,73.79,73.82,42349.0,63.5089,63.5433,63.5003,63.5261,42349.0
2016-07-11 12:05:00,73.83,73.83,73.8,73.8,55119.0,63.5347,63.5347,63.5089,63.5089,55119.0
2016-07-11 12:10:00,73.8,73.8,73.77,73.78,25452.0,63.5089,63.5089,63.4831,63.4917,25452.0
2016-07-11 12:15:00,73.78,73.8,73.77,73.8,31559.0,63.4917,63.5089,63.4831,63.5089,31559.0
2016-07-11 12:20:00,73.79,73.8,73.77,73.79,39945.0,63.5003,63.5089,63.4831,63.5003,39945.0
2016-07-11 12:25:00,73.79,73.8,73.76,73.77,14292.0,63.5003,63.5089,63.4745,63.4831,14292.0
2016-07-11 12:30:00,73.77,73.79,73.76,73.79,30860.0,63.4831,63.5003,63.4745,63.5003,30860.0
2016-07-11 12:35:00,73.78,73.86,73.78,73.85,32761.0,63.4917,63.5606,63.4917,63.552,32761.0
2016-07-11 12:40:00,73.86,73.88,73.84,73.87,29722.0,63.5606,63.5778,63.5433,63.5692,29722.0
2016-07-11 12:45:00,73.87,73.88,73.84,73.84,65131.0,63.5692,63.5778,63.5433,63.5433,65131.0
2016-07-11 12:50:00,73.85,73.88,73.84,73.85,182044.0,63.552,63.5778,63.5433,63.552,182044.0
2016-07-11 12:55:00,73.84,73.85,73.81,73.84,62852.0,63.5433,63.552,63.5175,63.5433,62852.0
2016-07-11 13:00:00,73.84,73.85,73.82,73.82,37620.0,63.5433,63.552,63.5261,63.5261,37620.0
2016-07-11 13:05:00,73.82,73.84,73.81,73.83,14713.0,63.5261,63.5433,63.5175,63.5347,14713.0
2016-07-11 13:10:00,73.82,73.83,73.78,73.79,42832.0,63.5261,63.5347,63.4917,63.5003,42832.0
2016-07-11 13:15:00,73.8,73.82,73.79,73.8,25187.0,63.5089,63.5261,63.5003,63.5089,25187.0
2016-07-11 13:20:00,73.8,73.84,73.78,73.79,84778.0,63.5089,63.5433,63.4917,63.5003,84778.0
2016-07-11 13:25:00,73.78,73.79,73.76,73.78,109447.0,63.4917,63.5003,63.4745,63.4917,109447.0
2016-07-11 13:30:00,73.78,73.82,73.77,73.81,22910.0,63.4917,63.5261,63.4831,63.5175,22910.0
2016-07-11 13:35:00,73.81,73.83,73.8,73.81,70280.0,63.5175,63.5347,63.5089,63.5175,70280.0
2016-07-11 13:40:00,73.8,73.81,73.77,73.8,25520.0,63.5089,63.5175,63.4831,63.5089,25520.0
2016-07-11 13:45:00,73.8,73.84,73.78,73.84,43655.0,63.5089,63.5433,63.4917,63.5433,43655.0
2016-07-11 13:50:00,73.83,73.86,73.83,73.84,27413.0,63.5347,63.5606,63.5347,63.5433,27413.0
2016-07-11 13:55:00,73.84,73.85,73.8,73.8,39646.0,63.5433,63.552,63.5089,63.5089,39646.0
2016-07-11 14:00:00,73.8,73.82,73.78,73.79,33606.0,63.5089,63.5261,63.4917,63.5003,33606.0
2016-07-11 14:05:00,73.79,73.82,73.77,73.81,39593.0,63.5003,63.5261,63.4831,63.5175,39593.0
2016-07-11 14:10:00,73.81,73.82,73.78,73.81,20680.0,63.5175,63.5261,63.4917,63.5175,20680.0
2016-07-11 14:15:00,73.81,73.83,73.77,73.78,30480.0,63.5175,63.5347,63.4831,63.4917,30480.0
2016-07-11 14:20:00,73.78,73.8,73.77,73.77,49387.0,63.4917,63.5089,63.4831,63.4831,49387.0
2016-07-11 14:25:00,73.78,73.8,73.78,73.78,20900.0,63.4917,63.5089,63.4917,63.4917,20900.0
2016-07-11 14:30:00,73.77,73.82,73.76,73.81,35064.0,63.4831,63.5261,63.4745,63.5175,35064.0
2016-07-11 14:35:00,73.81,73.83,73.79,73.81,26054.0,63.5175,63.5347,63.5003,63.5175,26054.0
2016-07-11 14:40:00,73.8,73.82,73.79,73.81,17834.0,63.5089,63.5261,63.5003,63.5175,17834.0
2016-07-11 14:45:00,73.81,73.81,73.76,73.78,21524.0,63.5175,63.5175,63.4745,63.4917,21524.0
2016-07-11 14:50:00,73.78,73.79,73.76,73.79,29350.0,63.4917,63.5003,63.4745,63.5003,29350.0
2016-07-11 14:55:00,73.78,73.8,73.74,73.74,22064.0,63.4917,63.5089,63.4573,63.4573,22064.0
2016-07-11 15:00:00,73.75,73.77,73.73,73.75,26529.0,63.4659,63.4831,63.4487,63.4659,26529.0
2016-07-11 15:05:00,73.74,73.77,73.73,73.75,53532.0,63.4573,63.4831,63.4487,63.4659,53532.0
2016-07-11 15:10:00,73.75,73.76,73.71,73.72,48305.0,63.4659,63.4745,63.4315,63.4401,48305.0
2016-07-11 15:15:00,73.72,73.76,73.71,73.73,50689.0,63.4401,63.4745,63.4315,63.4487,50689.0
2016-07-11 15:20:00,73.73,73.75,73.7,73.71,48951.0,63.4487,63.4659,63.4229,63.4315,48951.0
2016-07-11 15:25:00,73.7,73.71,73.64,73.65,57411.0,63.4229,63.4315,63.3712,63.3798,57411.0
2016-07-11 15:30:00,73.65,73.65,73.6,73.61,57794.0,63.3798,63.3798,63.3368,63.3454,57794.0
2016-07-11 15:35:00,73.61,73.63,73.57,73.58,76236.0,63.3454,63.3626,63.311,63.3196,76236.0
2016-07-11 15:40:00,73.58,73.59,73.53,73.53,58450.0,63.3196,63.3282,63.2766,63.2766,58450.0
2016-07-11 15:45:00,73.53,73.54,73.48,73.5,130132.0,63.2766,63.2852,63.2335,63.2508,130132.0
2016-07-11 15:50:00,73.49,73.52,73.48,73.51,217460.0,63.2422,63.268,63.2335,63.2594,217460.0
2016-07-11 15:55:00,73.52,73.52,73.42,73.44,611401.0,63.268,63.268,63.1819,63.1991,611401.0
2016-07-12 09:30:00,73.65,73.72,73.63,73.64,417192.0,63.3798,63.4401,63.3626,63.3712,417192.0
2016-07-12 09:35:00,73.63,73.72,73.63,73.69,161706.0,63.3626,63.4401,63.3626,63.4143,161706.0
2016-07-12 09:40:00,73.7,73.8,73.7,73.77,237954.0,63.4229,63.5089,63.4229,63.4831,237954.0
2016-07-12 09:45:00,73.77,73.78,73.7,73.74,115976.0,63.4831,63.4917,63.4229,63.4573,115976.0
2016-07-12 09:50:00,73.75,73.82,73.74,73.78,61618.0,63.4659,63.5261,63.4573,63.4917,61618.0
2016-07-12 09:55:00,73.78,73.8,73.63,73.65,130111.0,63.4917,63.5089,63.3626,63.3798,130111.0
2016-07-12 10:00:00,73.66,73.77,73.65,73.76,64097.0,63.3884,63.4831,63.3798,63.4745,64097.0
2016-07-12 10:05:00,73.75,73.78,73.7,73.7,169830.0,63.4659,63.4917,63.4229,63.4229,169830.0
2016-07-12 10:10:00,73.7,73.75,73.66,73.74,331575.0,63.4229,63.4659,63.3884,63.4573,331575.0
2016-07-12 10:15:00,73.73,73.77,73.7,73.72,1086934.0,63.4487,63.4831,63.4229,63.4401,1086934.0
2016-07-12 10:20:00,73.72,73.73,73.68,73.69,300598.0,63.4401,63.4487,63.4057,63.4143,300598.0
2016-07-12 10:25:00,73.68,73.72,73.66,73.68,269177.0,63.4057,63.4401,63.3884,63.4057,269177.0
2016-07-12 10:30:00,73.69,73.73,73.68,73.71,70858.0,63.4143,63.4487,63.4057,63.4315,70858.0
2016-07-12 10:35:00,73.7,73.71,73.65,73.69,86040.0,63.4229,63.4315,63.3798,63.4143,86040.0
2016-07-12 10:40:00,73.7,73.75,73.69,73.72,164840.0,63.4229,63.4659,63.4143,63.4401,164840.0
2016-07-12 10:45:00,73.72,73.75,73.71,73.73,55231.0,63.4401,63.4659,63.4315,63.4487,55231.0
2016-07-12 10:50:00,73.72,73.74,73.7,73.7,52124.0,63.4401,63.4573,63.4229,63.4229,52124.0
2016-07-12 10:55:00,73.71,73.71,73.67,73.69,77034.0,63.4315,63.4315,63.3971,63.4143,77034.0
2016-07-12 11:00:00,73.68,73.7,73.63,73.64,41153.0,63.4057,63.4229,63.3626,63.3712,41153.0
2016-07-12 11:05:00,73.63,73.68,73.63,73.64,217679.0,63.3626,63.4057,63.3626,63.3712,217679.0
2016-07-12 11:10:00,73.64,73.66,73.63,73.64,134293.0,63.3712,63.3884,63.3626,63.3712,134293.0
2016-07-12 11:15:00,73.63,73.64,73.59,73.63,52108.0,63.3626,63.3712,63.3282,63.3626,52108.0
2016-07-12 11:20:00,73.62,73.65,73.59,73.63,62062.0,63.354,63.3798,63.3282,63.3626,62062.0
2016-07-12 11:25:00,73.62,73.7,73.62,73.68,146110.0,63.354,63.4229,63.354,63.4057,146110.0
2016-07-12 11:30:00,73.68,73.73,73.68,73.72,43608.0,63.4057,63.4487,63.4057,63.4401,43608.0
2016-07-12 11:35:00,73.72,73.75,73.7,73.73,38499.0,63.4401,63.4659,63.4229,63.4487,38499.0
2016-07-12 11:40:00,73.74,73.77,73.74,73.75,46250.0,63.4573,63.4831,63.4573,63.4659,46250.0
2016-07-12 11:45:00,73.75,73.76,73.72,73.73,38508.0,63.4659,63.4745,63.4401,63.4487,38508.0
2016-07-12 11:50:00,73.73,73.76,73.72,73.73,30333.0,63.4487,63.4745,63.4401,63.4487,30333.0
2016-07-12 11:55:00,73.73,73.76,73.73,73.74,29794.0,63.4487,63.4745,63.4487,63.4573,29794.0
2016-07-12 12:00:00,73.73,73.76,73.73,73.76,55726.0,63.4487,63.4745,63.4487,63.4745,55726.0
2016-07-12 12:05:00,73.75,73.78,73.75,73.78,29438.0,63.4659,63.4917,63.4659,63.4917,29438.0
2016-07-12 12:10:00,73.78,73.79,73.77,73.79,20844.0,63.4917,63.5003,63.4831,63.5003,20844.0
2016-07-12 12:15:00,73.79,73.83,73.79,73.81,32957.0,63.5003,63.5347,63.5003,63.5175,32957.0
2016-07-12 12:20:00,73.81,73.87,73.8,73.86,727979.0,63.5175,63.5692,63.5089,63.5606,727979.0
2016-07-12 12:25:00,73.86,73.88,73.86,73.88,103558.0,63.5606,63.5778,63.5606,63.5778,103558.0
2016-07-12 12:30:00,73.88,73.91,73.87,73.87,43519.0,63.5778,63.6036,63.5692,63.5692,43519.0
2016-07-12 12:35:00,73.87,73.88,73.85,73.85,31383.0,63.5692,63.5778,63.552,63.552,31383.0
2016-07-12 12:40:00,73.85,73.88,73.83,73.84,25815.0,63.552,63.5778,63.5347,63.5433,25815.0
2016-07-12 12:45:00,73.84,73.85,73.79,73.8,66640.0,63.5433,63.552,63.5003,63.5089,66640.0
2016-07-12 12:50:00,73.8,73.84,73.79,73.83,44474.0,63.5089,63.5433,63.5003,63.5347,44474.0
2016-07-12 12:55:00,73.84,73.88,73.83,73.86,657329.0,63.5433,63.5778,63.5347,63.5606,657329.0
2016-07-12 13:00:00,73.86,73.91,73.86,73.89,71573.0,63.5606,63.6036,63.5606,63.5864,71573.0
2016-07-12 13:05:00,73.88,73.92,73.88,73.89,75178.0,63.5778,63.6122,63.5778,63.5864,75178.0
2016-07-12 13:10:00,73.88,73.88,73.86,73.87,17048.0,63.5778,63.5778,63.5606,63.5692,17048.0
2016-07-12 13:15:00,73.87,73.89,73.86,73.87,28238.0,63.5692,63.5864,63.5606,63.5692,28238.0
2016-07-12 13:20:00,73.88,73.88,73.86,73.87,10197.0,63.5778,63.5778,63.5606,63.5692,10197.0
2016-07-12 13:25:00,73.87,73.91,73.86,73.9,36343.0,63.5692,63.6036,63.5606,63.595,36343.0
2016-07-12 13:30:00,73.91,73.93,73.89,73.91,36880.0,63.6036,63.6208,63.5864,63.6036,36880.0
2016-07-12 13:35:00,73.91,73.91,73.87,73.88,19661.0,63.6036,63.6036,63.5692,63.5778,19661.0
2016-07-12 13:40:00,73.88,73.93,73.88,73.91,460935.0,63.5778,63.6208,63.5778,63.6036,460935.0
2016-07-12 13:45:00,73.92,73.93,73.85,73.86,59084.0,63.6122,63.6208,63.552,63.5606,59084.0
2016-07-12 13:50:00,73.86,73.89,73.85,73.86,42209.0,63.5606,63.5864,63.552,63.5606,42209.0
2016-07-12 13:55:00,73.86,73.87,73.83,73.85,38904.0,63.5606,63.5692,63.5347,63.552,38904.0
2016-07-12 14:00:00,73.85,73.86,73.83,73.85,24497.0,63.552,63.5606,63.5347,63.552,24497.0
2016-07-12 14:05:00,73.85,73.87,73.83,73.84,29901.0,63.552,63.5692,63.5347,63.5433,29901.0
2016-07-12 14:10:00,73.84,73.89,73.84,73.88,38709.0,63.5433,63.5864,63.5433,63.5778,38709.0
2016-07-12 14:15:00,73.87,73.93,73.87,73.9,16062.0,63.5692,63.6208,63.5692,63.595,16062.0
2016-07-12 14:20:00,73.91,73.92,73.87,73.88,28045.0,63.6036,63.6122,63.5692,63.5778,28045.0
2016-07-12 14:25:00,73.88,73.91,73.87,73.89,31266.0,63.5778,63.6036,63.5692,63.5864,31266.0
2016-07-12 14:30:00,73.89,73.92,73.87,73.87,39080.0,63.5864,63.6122,63.5692,63.5692,39080.0
2016-07-12 14:35:00,73.87,73.87,73.84,73.86,31156.0,63.5692,63.5692,63.5433,63.5606,31156.0
2016-07-12 14:40:00,73.86,73.92,73.86,73.91,35376.0,63.5606,63.6122,63.5606,63.6036,35376.0
2016-07-12 14:45:00,73.91,73.91,73.88,73.89,56943.0,63.6036,63.6036,63.5778,63.5864,56943.0
2016-07-12 14:50:00,73.89,73.93,73.89,73.92,84413.0,63.5864,63.6208,63.5864,63.6122,84413.0
2016-07-12 14:55:00,73.92,73.93,73.89,73.91,45382.0,63.6122,63.6208,63.5864,63.6036,45382.0
2016-07-12 15:00:00,73.92,73.96,73.91,73.93,65822.0,63.6122,63.6466,63.6036,63.6208,65822.0
2016-07-12 15:05:00,73.93,73.94,73.9,73.9,46581.0,63.6208,63.6294,63.595,63.595,46581.0
2016-07-12 15:10:00,73.91,73.93,73.88,73.88,54485.0,63.6036,63.6208,63.5778,63.5778,54485.0
2016-07-12 15:15:00,73.89,73.9,73.86,73.88,100735.0,63.5864,63.595,63.5606,63.5778,100735.0
2016-07-12 15:20:00,73.88,73.9,73.87,73.89,33060.0,63.5778,63.595,63.5692,63.5864,33060.0
2016-07-12 15:25:00,73.88,73.92,73.86,73.87,92862.0,63.5778,63.6122,63.5606,63.5692,92862.0
2016-07-12 15:30:00,73.87,73.88,73.84,73.87,78327.0,63.5692,63.5778,63.5433,63.5692,78327.0
2016-07-12 15:35:00,73.87,73.91,73.86,73.88,109986.0,63.5692,63.6036,63.5606,63.5778,109986.0
2016-07-12 15:40:00,73.87,73.89,73.78,73.78,62045.0,63.5692,63.5864,63.4917,63.4917,62045.0
2016-07-12 15:45:00,73.77,73.85,73.76,73.83,316700.0,63.4831,63.552,63.4745,63.5347,316700.0
2016-07-12 15:50:00,73.83,73.84,73.79,73.81,153562.0,63.5347,63.5433,63.5003,63.5175,153562.0
2016-07-12 15:55:00,73.81,73.85,73.78,73.81,330362.0,63.5175,63.552,63.4917,63.5175,330362.0
2016-07-13 09:30:00,74.08,74.09,73.99,73.99,285317.0,63.7499,63.7585,63.6724,63.6724,285317.0
2016-07-13 09:35:00,74.0,74.15,73.99,74.15,152821.0,63.681,63.8101,63.6724,63.8101,152821.0
2016-07-13 09:40:00,74.16,74.18,74.07,74.1,226637.0,63.8187,63.8359,63.7413,63.7671,226637.0
2016-07-13 09:45:00,74.1,74.13,73.95,73.95,369906.0,63.7671,63.7929,63.638,63.638,369906.0
2016-07-13 09:50:00,73.95,74.0,73.93,74.0,105706.0,63.638,63.681,63.6208,63.681,105706.0
2016-07-13 09:55:00,74.0,74.05,74.0,74.04,96937.0,63.681,63.7241,63.681,63.7155,96937.0
2016-07-13 10:00:00,74.04,74.08,74.01,74.05,46313.0,63.7155,63.7499,63.6896,63.7241,46313.0
2016-07-13 10:05:00,74.05,74.09,74.04,74.06,30661.0,63.7241,63.7585,63.7155,63.7327,30661.0
2016-07-13 10:10:00,74.06,74.09,74.03,74.05,48760.0,63.7327,63.7585,63.7069,63.7241,48760.0
2016-07-13 10:15:00,74.05,74.07,73.99,74.01,37155.0,63.7241,63.7413,63.6724,63.6896,37155.0
2016-07-13 10:20:00,74.02,74.04,73.99,74.01,51421.0,63.6982,63.7155,63.6724,63.6896,51421.0
2016-07-13 10:25:00,74.0,74.0,73.94,73.98,57680.0,63.681,63.681,63.6294,63.6638,57680.0
2016-07-13 10:30:00,73.98,74.05,73.93,74.03,111345.0,63.6638,63.7241,63.6208,63.7069,111345.0
2016-07-13 10:35:00,74.02,74.08,74.02,74.06,33424.0,63.6982,63.7499,63.6982,63.7327,33424.0
2016-07-13 10:40:00,74.06,74.15,74.05,74.13,63916.0,63.7327,63.8101,63.7241,63.7929,63916.0
2016-07-13 10:45:00,74.12,74.13,74.08,74.11,27283.0,63.7843,63.7929,63.7499,63.7757,27283.0
2016-07-13 10:50:00,74.1,74.12,74.08,74.08,59014.0,63.7671,63.7843,63.7499,63.7499,59014.0
2016-07-13 10:55:00,74.09,74.11,74.08,74.1,28686.0,63.7585,63.7757,63.7499,63.7671,28686.0
2016-07-13 11:00:00,74.1,74.13,74.08,74.11,21702.0,63.7671,63.7929,63.7499,63.7757,21702.0
2016-07-13 11:05:00,74.1,74.11,74.0,74.05,41952.0,63.7671,63.7757,63.681,63.7241,41952.0
2016-07-13 11:10:00,74.05,74.09,74.02,74.03,46519.0,63.7241,63.7585,63.6982,63.7069,46519.0
2016-07-13 11:15:00,74.02,74.04,73.95,73.95,74484.0,63.6982,63.7155,63.638,63.638,74484.0
2016-07-13 11:20:00,73.95,73.98,73.94,73.95,82828.0,63.638,63.6638,63.6294,63.638,82828.0
2016-07-13 11:25:00,73.96,73.99,73.92,73.96,63849.0,63.6466,63.6724,63.6122,63.6466,63849.0
2016-07-13 11:30:00,73.96,73.96,73.88,73.9,144106.0,63.6466,63.6466,63.5778,63.595,144106.0
2016-07-13 11:35:00,73.91,73.91,73.84,73.86,85146.0,63.6036,63.6036,63.5433,63.5606,85146.0
2016-07-13 11:40:00,73.86,73.89,73.83,73.86,57305.0,63.5606,63.5864,63.5347,63.5606,57305.0
2016-07-13 11:45:00,73.86,73.86,73.81,73.82,39082.0,63.5606,63.5606,63.5175,63.5261,39082.0
2016-07-13 11:50:00,73.81,73.88,73.8,73.88,37452.0,63.5175,63.5778,63.5089,63.5778,37452.0
2016-07-13 11:55:00,73.88,73.94,73.86,73.9,83037.0,63.5778,63.6294,63.5606,63.595,83037.0
2016-07-13 12:00:00,73.9,73.95,73.9,73.94,45235.0,63.595,63.638,63.595,63.6294,45235.0
2016-07-13 12:05:00,73.94,73.95,73.9,73.91,26213.0,63.6294,63.638,63.595,63.6036,26213.0
2016-07-13 12:10:00,73.9,73.93,73.89,73.93,19227.0,63.595,63.6208,63.5864,63.6208,19227.0
2016-07-13 12:15:00,73.92,73.96,73.92,73.96,23859.0,63.6122,63.6466,63.6122,63.6466,23859.0
2016-07-13 12:20:00,73.96,73.98,73.95,73.96,30587.0,63.6466,63.6638,63.638,63.6466,30587.0
2016-07-13 12:25:00,73.96,73.97,73.91,73.91,20820.0,63.6466,63.6552,63.6036,63.6036,20820.0
2016-07-13 12:30:00,73.91,73.92,73.87,73.9,30334.0,63.6036,63.6122,63.5692,63.595,30334.0
2016-07-13 12:35:00,73.9,73.92,73.86,73.9,48999.0,63.595,63.6122,63.5606,63.595,48999.0
2016-07-13 12:40:00,73.89,73.94,73.88,73.92,27511.0,63.5864,63.6294,63.5778,63.6122,27511.0
2016-07-13 12:45:00,73.93,73.93,73.87,73.9,24676.0,63.6208,63.6208,63.5692,63.595,24676.0
2016-07-13 12:50:00,73.9,73.9,73.86,73.87,19596.0,63.595,63.595,63.5606,63.5692,19596.0
2016-07-13 12:55:00,73.87,73.89,73.86,73.87,22449.0,63.5692,63.5864,63.5606,63.5692,22449.0
2016-07-13 13:00:00,73.87,73.92,73.86,73.92,55683.0,63.5692,63.6122,63.5606,63.6122,55683.0
2016-07-13 13:05:00,73.91,73.94,73.9,73.92,102636.0,63.6036,63.6294,63.595,63.6122,102636.0
2016-07-13 13:10:00,73.92,73.93,73.9,73.92,38497.0,63.6122,63.6208,63.595,63.6122,38497.0
2016-07-13 13:15:00,73.92,73.92,73.88,73.89,20970.0,63.6122,63.6122,63.5778,63.5864,20970.0
2016-07-13 13:20:00,73.89,73.9,73.84,73.84,8933.0,63.5864,63.595,63.5433,63.5433,8933.0
2016-07-13 13:25:00,73.84,73.84,73.79,73.81,24626.0,63.5433,63.5433,63.5003,63.5175,24626.0
2016-07-13 13:30:00,73.81,73.81,73.77,73.79,61341.0,63.5175,63.5175,63.4831,63.5003,61341.0
2016-07-13 13:35:00,73.78,73.8,73.76,73.8,17593.0,63.4917,63.5089,63.4745,63.5089,17593.0
2016-07-13 13:40:00,73.8,73.84,73.79,73.83,17889.0,63.5089,63.5433,63.5003,63.5347,17889.0
2016-07-13 13:45:00,73.83,73.86,73.81,73.85,56601.0,63.5347,63.5606,63.5175,63.552,56601.0
2016-07-13 13:50:00,73.85,73.85,73.77,73.78,28133.0,63.552,63.552,63.4831,63.4917,28133.0
2016-07-13 13:55:00,73.78,73.8,73.77,73.78,12822.0,63.4917,63.5089,63.4831,63.4917,12822.0
2016-07-13 14:00:00,73.78,73.8,73.74,73.75,20991.0,63.4917,63.5089,63.4573,63.4659,20991.0
2016-07-13 14:05:00,73.76,73.84,73.74,73.84,40265.0,63.4745,63.5433,63.4573,63.5433,40265.0
2016-07-13 14:10:00,73.84,73.92,73.83,73.87,335790.0,63.5433,63.6122,63.5347,63.5692,335790.0
2016-07-13 14:15:00,73.87,73.88,73.84,73.87,175342.0,63.5692,63.5778,63.5433,63.5692,175342.0
2016-07-13 14:20:00,73.88,73.89,73.85,73.87,41201.0,63.5778,63.5864,63.552,63.5692,41201.0
2016-07-13 14:25:00,73.88,73.97,73.88,73.95,115859.0,63.5778,63.6552,63.5778,63.638,115859.0
2016-07-13 14:30:00,73.95,73.96,73.88,73.9,49451.0,63.638,63.6466,63.5778,63.595,49451.0
2016-07-13 14:35:00,73.9,73.95,73.89,73.89,59434.0,63.595,63.638,63.5864,63.5864,59434.0
2016-07-13 14:40:00,73.9,73.91,73.85,73.91,44377.0,63.595,63.6036,63.552,63.6036,44377.0
2016-07-13 14:45:00,73.9,73.92,73.87,73.92,32379.0,63.595,63.6122,63.5692,63.6122,32379.0
2016-07-13 14:50:00,73.92,73.93,73.86,73.9,46351.0,63.6122,63.6208,63.5606,63.595,46351.0
2016-07-13 14:55:00,73.9,73.93,73.87,73.92,53385.0,63.595,63.6208,63.5692,63.6122,53385.0
2016-07-13 15:00:00,73.92,73.97,73.9,73.97,50928.0,63.6122,63.6552,63.595,63.6552,50928.0
2016-07-13 15:05:00,73.97,73.98,73.93,73.95,60409.0,63.6552,63.6638,63.6208,63.638,60409.0
2016-07-13 15:10:00,73.95,73.96,73.88,73.89,61522.0,63.638,63.6466,63.5778,63.5864,61522.0
2016-07-13 15:15:00,73.89,73.9,73.84,73.86,67878.0,63.5864,63.595,63.5433,63.5606,67878.0
2016-07-13 15:20:00,73.86,73.87,73.83,73.87,65390.0,63.5606,63.5692,63.5347,63.5692,65390.0
2016-07-13 15:25:00,73.87,73.89,73.84,73.86,58040.0,63.5692,63.5864,63.5433,63.5606,58040.0
2016-07-13 15:30:00,73.86,73.92,73.84,73.91,110434.0,63.5606,63.6122,63.5433,63.6036,110434.0
2016-07-13 15:35:00,73.9,73.92,73.87,73.88,70587.0,63.595,63.6122,63.5692,63.5778,70587.0
2016-07-13 15:40:00,73.89,73.93,73.87,73.92,105103.0,63.5864,63.6208,63.5692,63.6122,105103.0
2016-07-13 15:45:00,73.91,73.92,73.86,73.87,75429.0,63.6036,63.6122,63.5606,63.5692,75429.0
2016-07-13 15:50:00,73.86,73.88,73.85,73.87,131253.0,63.5606,63.5778,63.552,63.5692,131253.0
2016-07-13 15:55:00,73.87,73.88,73.83,73.83,488831.0,63.5692,63.5778,63.5347,63.5347,488831.0
2016-07-14 09:30:00,74.31,74.66,74.09,74.18,403989.0,63.9478,64.249,63.7585,63.8359,403989.0
2016-07-14 09:35:00,74.18,74.18,74.03,74.1,157008.0,63.8359,63.8359,63.7069,63.7671,157008.0
2016-07-14 09:40:00,74.1,74.11,74.0,74.06,182628.0,63.7671,63.7757,63.681,63.7327,182628.0
2016-07-14 09:45:00,74.06,74.08,73.99,74.02,141847.0,63.7327,63.7499,63.6724,63.6982,141847.0
2016-07-14 09:50:00,74.02,74.08,74.01,74.04,102273.0,63.6982,63.7499,63.6896,63.7155,102273.0
2016-07-14 09:55:00,74.05,74.08,74.01,74.03,71230.0,63.7241,63.7499,63.6896,63.7069,71230.0
2016-07-14 10:00:00,74.04,74.12,74.04,74.11,49242.0,63.7155,63.7843,63.7155,63.7757,49242.0
2016-07-14 10:05:00,74.12,74.19,74.11,74.18,52725.0,63.7843,63.8445,63.7757,63.8359,52725.0
2016-07-14 10:10:00,74.19,74.26,74.18,74.24,203981.0,63.8445,63.9048,63.8359,63.8876,203981.0
2016-07-14 10:15:00,74.25,74.28,74.13,74.14,55664.0,63.8962,63.922,63.7929,63.8015,55664.0
2016-07-14 10:20:00,74.13,74.17,74.12,74.16,77632.0,63.7929,63.8273,63.7843,63.8187,77632.0
2016-07-14 10:25:00,74.17,74.17,74.09,74.11,46366.0,63.8273,63.8273,63.7585,63.7757,46366.0
2016-07-14 10:30:00,74.12,74.17,74.12,74.13,57186.0,63.7843,63.8273,63.7843,63.7929,57186.0
2016-07-14 10:35:00,74.13,74.2,74.13,74.18,43798.0,63.7929,63.8531,63.7929,63.8359,43798.0
2016-07-14 10:40:00,74.18,74.18,74.07,74.07,56906.0,63.8359,63.8359,63.7413,63.7413,56906.0
2016-07-14 10:45:00,74.08,74.08,74.02,74.05,27751.0,63.7499,63.7499,63.6982,63.7241,27751.0
2016-07-14 10:50:00,74.05,74.07,74.01,74.03,28430.0,63.7241,63.7413,63.6896,63.7069,28430.0
2016-07-14 10:55:00,74.03,74.08,74.03,74.06,43730.0,63.7069,63.7499,63.7069,63.7327,43730.0
2016-07-14 11:00:00,74.06,74.16,74.06,74.15,76407.0,63.7327,63.8187,63.7327,63.8101,76407.0
2016-07-14 11:05:00,74.16,74.22,74.15,74.21,74150.0,63.8187,63.8704,63.8101,63.8618,74150.0
2016-07-14 11:10:00,74.21,74.24,74.18,74.19,82745.0,63.8618,63.8876,63.8359,63.8445,82745.0
2016-07-14 11:15:00,74.19,74.21,74.14,74.16,21870.0,63.8445,63.8618,63.8015,63.8187,21870.0
2016-07-14 11:20:00,74.16,74.19,74.16,74.17,15612.0,63.8187,63.8445,63.8187,63.8273,15612.0
2016-07-14 11:25:00,74.17,74.21,74.16,74.17,26495.0,63.8273,63.8618,63.8187,63.8273,26495.0
2016-07-14 11:30:00,74.18,74.18,74.13,74.14,33552.0,63.8359,63.8359,63.7929,63.8015,33552.0
2016-07-14 11:35:00,74.13,74.16,74.11,74.13,17246.0,63.7929,63.8187,63.7757,63.7929,17246.0
2016-07-14 11:40:00,74.12,74.13,74.09,74.12,25605.0,63.7843,63.7929,63.7585,63.7843,25605.0
2016-07-14 11:45:00,74.11,74.15,74.1,74.12,17040.0,63.7757,63.8101,63.7671,63.7843,17040.0
2016-07-14 11:50:00,74.13,74.15,74.09,74.14,19047.0,63.7929,63.8101,63.7585,63.8015,19047.0
2016-07-14 11:55:00,74.14,74.14,74.11,74.11,18039.0,63.8015,63.8015,63.7757,63.7757,18039.0
2016-07-14 12:00:00,74.1,74.13,74.09,74.1,34599.0,63.7671,63.7929,63.7585,63.7671,34599.0
2016-07-14 12:05:00,74.1,74.11,74.08,74.09,14426.0,63.7671,63.7757,63.7499,63.7585,14426.0
2016-07-14 12:10:00,74.09,74.11,74.06,74.07,22484.0,63.7585,63.7757,63.7327,63.7413,22484.0
2016-07-14 12:15:00,74.07,74.1,74.07,74.08,33730.0,63.7413,63.7671,63.7413,63.7499,33730.0
2016-07-14 12:20:00,74.09,74.09,74.05,74.06,30536.0,63.7585,63.7585,63.7241,63.7327,30536.0
2016-07-14 12:25:00,74.06,74.07,74.04,74.07,16003.0,63.7327,63.7413,63.7155,63.7413,16003.0
2016-07-14 12:30:00,74.06,74.09,74.05,74.07,32537.0,63.7327,63.7585,63.7241,63.7413,32537.0
2016-07-14 12:35:00,74.07,74.1,74.07,74.09,18932.0,63.7413,63.7671,63.7413,63.7585,18932.0
2016-07-14 12:40:00,74.09,74.1,74.07,74.08,15794.0,63.7585,63.7671,63.7413,63.7499,15794.0
2016-07-14 12:45:00,74.08,74.11,74.07,74.08,32132.0,63.7499,63.7757,63.7413,63.7499,32132.0
2016-07-14 12:50:00,74.08,74.11,74.08,74.1,27285.0,63.7499,63.7757,63.7499,63.7671,27285.0
2016-07-14 12:55:00,74.09,74.11,74.04,74.05,35741.0,63.7585,63.7757,63.7155,63.7241,35741.0
2016-07-14 13:00:00,74.06,74.06,74.0,74.01,27801.0,63.7327,63.7327,63.681,63.6896,27801.0
2016-07-14 13:05:00,74.0,74.01,73.98,73.99,24429.0,63.681,63.6896,63.6638,63.6724,24429.0
2016-07-14 13:10:00,73.99,74.0,73.94,73.94,22477.0,63.6724,63.681,63.6294,63.6294,22477.0
2016-07-14 13:15:00,73.95,73.95,73.87,73.87,23326.0,63.638,63.638,63.5692,63.5692,23326.0
2016-07-14 13:20:00,73.87,73.92,73.87,73.9,14026.0,63.5692,63.6122,63.5692,63.595,14026.0
2016-07-14 13:25:00,73.91,73.92,73.88,73.88,8351.0,63.6036,63.6122,63.5778,63.5778,8351.0
2016-07-14 13:30:00,73.89,73.93,73.88,73.93,26824.0,63.5864,63.6208,63.5778,63.6208,26824.0
2016-07-14 13:35:00,73.92,73.95,73.92,73.93,16555.0,63.6122,63.638,63.6122,63.6208,16555.0
2016-07-14 13:40:00,73.93,73.96,73.92,73.96,27006.0,63.6208,63.6466,63.6122,63.6466,27006.0
2016-07-14 13:45:00,73.96,73.98,73.95,73.98,38325.0,63.6466,63.6638,63.638,63.6638,38325.0
2016-07-14 13:50:00,73.97,74.0,73.96,73.97,20824.0,63.6552,63.681,63.6466,63.6552,20824.0
2016-07-14 13:55:00,73.96,73.97,73.94,73.97,10450.0,63.6466,63.6552,63.6294,63.6552,10450.0
2016-07-14 14:00:00,73.97,74.0,73.96,73.97,23745.0,63.6552,63.681,63.6466,63.6552,23745.0
2016-07-14 14:05:00,73.98,73.98,73.91,73.95,32634.0,63.6638,63.6638,63.6036,63.638,32634.0
2016-07-14 14:10:00,73.96,74.01,73.96,74.0,30930.0,63.6466,63.6896,63.6466,63.681,30930.0
2016-07-14 14:15:00,74.01,74.07,74.01,74.07,35973.0,63.6896,63.7413,63.6896,63.7413,35973.0
2016-07-14 14:20:00,74.07,74.07,74.04,74.05,12401.0,63.7413,63.7413,63.7155,63.7241,12401.0
2016-07-14 14:25:00,74.05,74.07,74.03,74.04,24861.0,63.7241,63.7413,63.7069,63.7155,24861.0
2016-07-14 14:30:00,74.04,74.05,74.01,74.02,16135.0,63.7155,63.7241,63.6896,63.6982,16135.0
2016-07-14 14:35:00,74.02,74.07,74.01,74.06,24012.0,63.6982,63.7413,63.6896,63.7327,24012.0
2016-07-14 14:40:00,74.06,74.09,74.04,74.04,23727.0,63.7327,63.7585,63.7155,63.7155,23727.0
2016-07-14 14:45:00,74.05,74.06,74.02,74.05,23086.0,63.7241,63.7327,63.6982,63.7241,23086.0
2016-07-14 14:50:00,74.05,74.07,74.04,74.06,24849.0,63.7241,63.7413,63.7155,63.7327,24849.0
2016-07-14 14:55:00,74.06,74.06,74.03,74.04,84613.0,63.7327,63.7327,63.7069,63.7155,84613.0
2016-07-14 15:00:00,74.04,74.05,74.02,74.05,44527.0,63.7155,63.7241,63.6982,63.7241,44527.0
2016-07-14 15:05:00,74.05,74.15,74.05,74.14,65005.0,63.7241,63.8101,63.7241,63.8015,65005.0
2016-07-14 15:10:00,74.14,74.15,74.11,74.15,30201.0,63.8015,63.8101,63.7757,63.8101,30201.0
2016-07-14 15:15:00,74.15,74.15,74.12,74.13,28172.0,63.8101,63.8101,63.7843,63.7929,28172.0
2016-07-14 15:20:00,74.13,74.16,74.13,74.16,39151.0,63.7929,63.8187,63.7929,63.8187,39151.0
2016-07-14 15:25:00,74.16,74.2,74.15,74.2,84929.0,63.8187,63.8531,63.8101,63.8531,84929.0
2016-07-14 15:30:00,74.2,74.22,74.16,74.16,67667.0,63.8531,63.8704,63.8187,63.8187,67667.0
2016-07-14 15:35:00,74.16,74.18,74.13,74.15,56818.0,63.8187,63.8359,63.7929,63.8101,56818.0
2016-07-14 15:40:00,74.15,74.16,74.11,74.13,60477.0,63.8101,63.8187,63.7757,63.7929,60477.0
2016-07-14 15:45:00,74.12,74.18,74.12,74.17,110013.0,63.7843,63.8359,63.7843,63.8273,110013.0
2016-07-14 15:50:00,74.17,74.19,74.13,74.16,142195.0,63.8273,63.8445,63.7929,63.8187,142195.0
2016-07-14 15:55:00,74.16,74.17,74.11,74.11,524053.0,63.8187,63.8273,63.7757,63.7757,524053.0
2016-07-15 09:30:00,74.42,74.46,74.33,74.46,216692.0,64.0425,64.0769,63.965,64.0769,216692.0
2016-07-15 09:35:00,74.46,74.6,74.45,74.58,100288.0,64.0769,64.1974,64.0683,64.1802,100288.0
2016-07-15 09:40:00,74.57,74.6,74.54,74.56,130373.0,64.1716,64.1974,64.1457,64.1629,130373.0
2016-07-15 09:45:00,74.57,74.62,74.54,74.57,124462.0,64.1716,64.2146,64.1457,64.1716,124462.0
2016-07-15 09:50:00,74.58,74.63,74.52,74.53,107079.0,64.1802,64.2232,64.1285,64.1371,107079.0
2016-07-15 09:55:00,74.53,74.55,74.48,74.49,64256.0,64.1371,64.1543,64.0941,64.1027,64256.0
2016-07-15 10:00:00,74.49,74.54,74.45,74.48,133487.0,64.1027,64.1457,64.0683,64.0941,133487.0
2016-07-15 10:05:00,74.47,74.5,74.43,74.5,108842.0,64.0855,64.1113,64.0511,64.1113,108842.0
2016-07-15 10:10:00,74.51,74.57,74.44,74.45,237368.0,64.1199,64.1716,64.0597,64.0683,237368.0
2016-07-15 10:15:00,74.44,74.45,74.38,74.39,291889.0,64.0597,64.0683,64.008,64.0167,291889.0
2016-07-15 10:20:00,74.39,74.49,74.38,74.47,545766.0,64.0167,64.1027,64.008,64.0855,545766.0
2016-07-15 10:25:00,74.47,74.54,74.46,74.52,180241.0,64.0855,64.1457,64.0769,64.1285,180241.0
2016-07-15 10:30:00,74.52,74.57,74.5,74.56,283802.0,64.1285,64.1716,64.1113,64.1629,283802.0
2016-07-15 10:35:00,74.56,74.59,74.56,74.58,107926.0,64.1629,64.1888,64.1629,64.1802,107926.0
2016-07-15 10:40:00,74.58,74.6,74.52,74.53,45894.0,64.1802,64.1974,64.1285,64.1371,45894.0
2016-07-15 10:45:00,74.53,74.54,74.48,74.52,29450.0,64.1371,64.1457,64.0941,64.1285,29450.0
2016-07-15 10:50:00,74.52,74.55,74.51,74.54,20804.0,64.1285,64.1543,64.1199,64.1457,20804.0
2016-07-15 10:55:00,74.54,74.55,74.44,74.45,26717.0,64.1457,64.1543,64.0597,64.0683,26717.0
2016-07-15 11:00:00,74.45,74.48,74.38,74.42,60112.0,64.0683,64.0941,64.008,64.0425,60112.0
2016-07-15 11:05:00,74.4,74.4,74.33,74.35,47675.0,64.0253,64.0253,63.965,63.9822,47675.0
2016-07-15 11:10:00,74.36,74.37,74.31,74.31,28294.0,63.9908,63.9994,63.9478,63.9478,28294.0
2016-07-15 11:15:00,74.32,74.34,74.24,74.25,60910.0,63.9564,63.9736,63.8876,63.8962,60910.0
2016-07-15 11:20:00,74.24,74.27,74.23,74.25,63665.0,63.8876,63.9134,63.879,63.8962,63665.0
2016-07-15 11:25:00,74.25,74.25,74.17,74.18,63334.0,63.8962,63.8962,63.8273,63.8359,63334.0
2016-07-15 11:30:00,74.17,74.24,74.17,74.22,40565.0,63.8273,63.8876,63.8273,63.8704,40565.0
2016-07-15 11:35:00,74.22,74.23,74.14,74.16,75973.0,63.8704,63.879,63.8015,63.8187,75973.0
2016-07-15 11:40:00,74.16,74.2,74.15,74.17,67248.0,63.8187,63.8531,63.8101,63.8273,67248.0
2016-07-15 11:45:00,74.17,74.17,74.12,74.12,18748.0,63.8273,63.8273,63.7843,63.7843,18748.0
2016-07-15 11:50:00,74.13,74.13,74.09,74.12,101987.0,63.7929,63.7929,63.7585,63.7843,101987.0
2016-07-15 11:55:00,74.12,74.16,74.09,74.09,40826.0,63.7843,63.8187,63.7585,63.7585,40826.0
2016-07-15 12:00:00,74.1,74.13,74.09,74.13,18441.0,63.7671,63.7929,63.7585,63.7929,18441.0
2016-07-15 12:05:00,74.13,74.15,74.13,74.14,28321.0,63.7929,63.8101,63.7929,63.8015,28321.0
2016-07-15 12:10:00,74.14,74.15,74.09,74.1,39729.0,63.8015,63.8101,63.7585,63.7671,39729.0
2016-07-15 12:15:00,74.1,74.11,74.05,74.07,77514.0,63.7671,63.7757,63.7241,63.7413,77514.0
2016-07-15 12:20:00,74.07,74.1,74.03,74.1,85230.0,63.7413,63.7671,63.7069,63.7671,85230.0
2016-07-15 12:25:00,74.1,74.1,74.06,74.1,52314.0,63.7671,63.7671,63.7327,63.7671,52314.0
2016-07-15 12:30:00,74.11,74.11,74.05,74.07,94708.0,63.7757,63.7757,63.7241,63.7413,94708.0
2016-07-15 12:35:00,74.06,74.07,74.03,74.04,73026.0,63.7327,63.7413,63.7069,63.7155,73026.0
2016-07-15 12:40:00,74.03,74.07,74.01,74.06,74018.0,63.7069,63.7413,63.6896,63.7327,74018.0
2016-07-15 12:45:00,74.06,74.07,74.05,74.05,66158.0,63.7327,63.7413,63.7241,63.7241,66158.0
2016-07-15 12:50:00,74.05,74.06,74.03,74.06,59400.0,63.7241,63.7327,63.7069,63.7327,59400.0
2016-07-15 12:55:00,74.05,74.05,73.99,74.01,83009.0,63.7241,63.7241,63.6724,63.6896,83009.0
2016-07-15 13:00:00,74.02,74.06,74.02,74.05,68926.0,63.6982,63.7327,63.6982,63.7241,68926.0
2016-07-15 13:05:00,74.05,74.05,74.03,74.04,82066.0,63.7241,63.7241,63.7069,63.7155,82066.0
2016-07-15 13:10:00,74.04,74.09,74.04,74.07,27069.0,63.7155,63.7585,63.7155,63.7413,27069.0
2016-07-15 13:15:00,74.06,74.09,74.05,74.09,29930.0,63.7327,63.7585,63.7241,63.7585,29930.0
2016-07-15 13:20:00,74.09,74.13,74.08,74.12,19583.0,63.7585,63.7929,63.7499,63.7843,19583.0
2016-07-15 13:25:00,74.12,74.12,74.08,74.09,15594.0,63.7843,63.7843,63.7499,63.7585,15594.0
2016-07-15 13:30:00,74.09,74.1,74.07,74.08,22733.0,63.7585,63.7671,63.7413,63.7499,22733.0
2016-07-15 13:35:00,74.08,74.08,74.03,74.07,25290.0,63.7499,63.7499,63.7069,63.7413,25290.0
2016-07-15 13:40:00,74.07,74.12,74.06,74.11,15605.0,63.7413,63.7843,63.7327,63.7757,15605.0
2016-07-15 13:45:00,74.12,74.12,74.05,74.05,24613.0,63.7843,63.7843,63.7241,63.7241,24613.0
2016-07-15 13:50:00,74.04,74.06,74.04,74.06,28582.0,63.7155,63.7327,63.7155,63.7327,28582.0
2016-07-15 13:55:00,74.06,74.06,74.02,74.06,28458.0,63.7327,63.7327,63.6982,63.7327,28458.0
2016-07-15 14:00:00,74.06,74.1,74.05,74.09,43495.0,63.7327,63.7671,63.7241,63.7585,43495.0
2016-07-15 14:05:00,74.08,74.1,74.02,74.03,18350.0,63.7499,63.7671,63.6982,63.7069,18350.0
2016-07-15 14:10:00,74.03,74.05,74.03,74.04,23042.0,63.7069,63.7241,63.7069,63.7155,23042.0
2016-07-15 14:15:00,74.03,74.05,73.99,74.04,21264.0,63.7069,63.7241,63.6724,63.7155,21264.0
2016-07-15 14:20:00,74.04,74.04,73.98,74.01,13268.0,63.7155,63.7155,63.6638,63.6896,13268.0
2016-07-15 14:25:00,74.0,74.04,74.0,74.03,25349.0,63.681,63.7155,63.681,63.7069,25349.0
2016-07-15 14:30:00,74.03,74.09,74.02,74.04,46141.0,63.7069,63.7585,63.6982,63.7155,46141.0
2016-07-15 14:35:00,74.04,74.05,74.02,74.02,28657.0,63.7155,63.7241,63.6982,63.6982,28657.0
2016-07-15 14:40:00,74.02,74.04,74.0,74.03,19781.0,63.6982,63.7155,63.681,63.7069,19781.0
2016-07-15 14:45:00,74.02,74.09,74.01,74.04,66124.0,63.6982,63.7585,63.6896,63.7155,66124.0
2016-07-15 14:50:00,74.04,74.04,74.0,74.03,44738.0,63.7155,63.7155,63.681,63.7069,44738.0
2016-07-15 14:55:00,74.03,74.05,74.0,74.01,43899.0,63.7069,63.7241,63.681,63.6896,43899.0
2016-07-15 15:00:00,74.01,74.05,74.01,74.01,33963.0,63.6896,63.7241,63.6896,63.6896,33963.0
2016-07-15 15:05:00,74.01,74.04,74.01,74.02,266313.0,63.6896,63.7155,63.6896,63.6982,266313.0
2016-07-15 15:10:00,74.02,74.04,74.0,74.0,37785.0,63.6982,63.7155,63.681,63.681,37785.0
2016-07-15 15:15:00,74.0,74.04,73.99,74.01,44462.0,63.681,63.7155,63.6724,63.6896,44462.0
2016-07-15 15:20:00,74.01,74.1,74.01,74.08,107929.0,63.6896,63.7671,63.6896,63.7499,107929.0
2016-07-15 15:25:00,74.07,74.11,74.05,74.1,88523.0,63.7413,63.7757,63.7241,63.7671,88523.0
2016-07-15 15:30:00,74.09,74.15,74.08,74.14,74031.0,63.7585,63.8101,63.7499,63.8015,74031.0
2016-07-15 15:35:00,74.14,74.16,74.11,74.14,58000.0,63.8015,63.8187,63.7757,63.8015,58000.0
2016-07-15 15:40:00,74.15,74.15,74.05,74.06,111824.0,63.8101,63.8101,63.7241,63.7327,111824.0
2016-07-15 15:45:00,74.07,74.09,74.04,74.04,179338.0,63.7413,63.7585,63.7155,63.7155,179338.0
2016-07-15 15:50:00,74.05,74.09,74.04,74.04,141600.0,63.7241,63.7585,63.7155,63.7155,141600.0
2016-07-15 15:55:00,74.05,74.13,74.04,74.07,252338.0,63.7241,63.7929,63.7155,63.7413,252338.0
2016-07-18 09:30:00,74.1,74.18,74.03,74.06,206470.0,63.7671,63.8359,63.7069,63.7327,206470.0
2016-07-18 09:35:00,74.07,74.15,74.06,74.08,155344.0,63.7413,63.8101,63.7327,63.7499,155344.0
2016-07-18 09:40:00,74.09,74.19,74.07,74.08,71518.0,63.7585,63.8445,63.7413,63.7499,71518.0
2016-07-18 09:45:00,74.09,74.09,74.04,74.08,39679.0,63.7585,63.7585,63.7155,63.7499,39679.0
2016-07-18 09:50:00,74.08,74.12,74.07,74.11,38349.0,63.7499,63.7843,63.7413,63.7757,38349.0
2016-07-18 09:55:00,74.11,74.13,74.1,74.12,25834.0,63.7757,63.7929,63.7671,63.7843,25834.0
2016-07-18 10:00:00,74.11,74.17,74.1,74.14,56276.0,63.7757,63.8273,63.7671,63.8015,56276.0
2016-07-18 10:05:00,74.13,74.14,74.08,74.1,33049.0,63.7929,63.8015,63.7499,63.7671,33049.0
2016-07-18 10:10:00,74.1,74.13,74.06,74.08,31928.0,63.7671,63.7929,63.7327,63.7499,31928.0
2016-07-18 10:15:00,74.08,74.15,74.07,74.14,25551.0,63.7499,63.8101,63.7413,63.8015,25551.0
2016-07-18 10:20:00,74.14,74.16,74.12,74.12,22309.0,63.8015,63.8187,63.7843,63.7843,22309.0
2016-07-18 10:25:00,74.11,74.16,74.11,74.14,21076.0,63.7757,63.8187,63.7757,63.8015,21076.0
2016-07-18 10:30:00,74.14,74.19,74.12,74.17,107628.0,63.8015,63.8445,63.7843,63.8273,107628.0
2016-07-18 10:35:00,74.17,74.22,74.15,74.22,17445.0,63.8273,63.8704,63.8101,63.8704,17445.0
2016-07-18 10:40:00,74.21,74.25,74.2,74.24,45266.0,63.8618,63.8962,63.8531,63.8876,45266.0
2016-07-18 10:45:00,74.24,74.24,74.12,74.14,46632.0,63.8876,63.8876,63.7843,63.8015,46632.0
2016-07-18 10:50:00,74.14,74.17,74.13,74.15,11107.0,63.8015,63.8273,63.7929,63.8101,11107.0
2016-07-18 10:55:00,74.14,74.15,74.11,74.14,17972.0,63.8015,63.8101,63.7757,63.8015,17972.0
2016-07-18 11:00:00,74.14,74.17,74.14,74.15,33328.0,63.8015,63.8273,63.8015,63.8101,33328.0
2016-07-18 11:05:00,74.15,74.18,74.11,74.11,33488.0,63.8101,63.8359,63.7757,63.7757,33488.0
2016-07-18 11:10:00,74.11,74.13,74.09,74.1,26208.0,63.7757,63.7929,63.7585,63.7671,26208.0
2016-07-18 11:15:00,74.1,74.13,74.1,74.12,25574.0,63.7671,63.7929,63.7671,63.7843,25574.0
2016-07-18 11:20:00,74.12,74.14,74.11,74.11,20267.0,63.7843,63.8015,63.7757,63.7757,20267.0
2016-07-18 11:25:00,74.12,74.12,74.1,74.1,20208.0,63.7843,63.7843,63.7671,63.7671,20208.0
2016-07-18 11:30:00,74.11,74.11,74.05,74.06,17066.0,63.7757,63.7757,63.7241,63.7327,17066.0
2016-07-18 11:35:00,74.06,74.09,74.04,74.09,32008.0,63.7327,63.7585,63.7155,63.7585,32008.0
2016-07-18 11:40:00,74.08,74.09,74.05,74.07,18330.0,63.7499,63.7585,63.7241,63.7413,18330.0
2016-07-18 11:45:00,74.07,74.09,74.05,74.08,14533.0,63.7413,63.7585,63.7241,63.7499,14533.0
2016-07-18 11:50:00,74.09,74.1,74.06,74.06,33187.0,63.7585,63.7671,63.7327,63.7327,33187.0
2016-07-18 11:55:00,74.07,74.08,74.04,74.04,19232.0,63.7413,63.7499,63.7155,63.7155,19232.0
2016-07-18 12:00:00,74.04,74.04,74.0,74.02,20628.0,63.7155,63.7155,63.681,63.6982,20628.0
2016-07-18 12:05:00,74.02,74.04,74.01,74.03,7274.0,63.6982,63.7155,63.6896,63.7069,7274.0
2016-07-18 12:10:00,74.03,74.03,74.0,74.01,5832.0,63.7069,63.7069,63.681,63.6896,5832.0
2016-07-18 12:15:00,74.0,74.01,73.93,73.94,434819.0,63.681,63.6896,63.6208,63.6294,434819.0
2016-07-18 12:20:00,73.94,73.95,73.93,73.95,18118.0,63.6294,63.638,63.6208,63.638,18118.0
2016-07-18 12:25:00,73.94,73.96,73.93,73.94,45730.0,63.6294,63.6466,63.6208,63.6294,45730.0
2016-07-18 12:30:00,73.94,73.94,73.9,73.91,69861.0,63.6294,63.6294,63.595,63.6036,69861.0
2016-07-18 12:35:00,73.91,73.91,73.87,73.87,69229.0,63.6036,63.6036,63.5692,63.5692,69229.0
2016-07-18 12:40:00,73.87,73.9,73.84,73.89,15603.0,63.5692,63.595,63.5433,63.5864,15603.0
2016-07-18 12:45:00,73.9,73.91,73.88,73.89,23681.0,63.595,63.6036,63.5778,63.5864,23681.0
2016-07-18 12:50:00,73.89,73.92,73.87,73.91,12007.0,63.5864,63.6122,63.5692,63.6036,12007.0
2016-07-18 12:55:00,73.91,73.93,73.9,73.92,16086.0,63.6036,63.6208,63.595,63.6122,16086.0
2016-07-18 13:00:00,73.92,73.94,73.91,73.93,27006.0,63.6122,63.6294,63.6036,63.6208,27006.0
2016-07-18 13:05:00,73.94,73.95,73.93,73.94,22008.0,63.6294,63.638,63.6208,63.6294,22008.0
2016-07-18 13:10:00,73.95,73.95,73.87,73.87,19732.0,63.638,63.638,63.5692,63.5692,19732.0
2016-07-18 13:15:00,73.87,73.88,73.85,73.87,14975.0,63.5692,63.5778,63.552,63.5692,14975.0
2016-07-18 13:20:00,73.87,73.9,73.87,73.89,13038.0,63.5692,63.595,63.5692,63.5864,13038.0
2016-07-18 13:25:00,73.9,73.93,73.9,73.93,21526.0,63.595,63.6208,63.595,63.6208,21526.0
2016-07-18 13:30:00,73.92,73.96,73.9,73.95,24663.0,63.6122,63.6466,63.595,63.638,24663.0
2016-07-18 13:35:00,73.95,73.98,73.94,73.97,18908.0,63.638,63.6638,63.6294,63.6552,18908.0
2016-07-18 13:40:00,73.97,74.0,73.96,73.99,11348.0,63.6552,63.681,63.6466,63.6724,11348.0
2016-07-18 13:45:00,73.99,74.01,73.97,73.97,15336.0,63.6724,63.6896,63.6552,63.6552,15336.0
2016-07-18 13:50:00,73.98,73.98,73.96,73.97,10276.0,63.6638,63.6638,63.6466,63.6552,10276.0
2016-07-18 13:55:00,73.97,74.01,73.97,74.01,24323.0,63.6552,63.6896,63.6552,63.6896,24323.0
2016-07-18 14:00:00,74.02,74.02,73.98,73.99,20585.0,63.6982,63.6982,63.6638,63.6724,20585.0
2016-07-18 14:05:00,73.99,74.01,73.99,74.01,15994.0,63.6724,63.6896,63.6724,63.6896,15994.0
2016-07-18 14:10:00,74.01,74.03,74.0,74.0,14541.0,63.6896,63.7069,63.681,63.681,14541.0
2016-07-18 14:15:00,73.99,73.99,73.96,73.97,22607.0,63.6724,63.6724,63.6466,63.6552,22607.0
2016-07-18 14:20:00,73.96,73.99,73.96,73.98,11110.0,63.6466,63.6724,63.6466,63.6638,11110.0
2016-07-18 14:25:00,73.97,74.01,73.97,74.0,18649.0,63.6552,63.6896,63.6552,63.681,18649.0
2016-07-18 14:30:00,74.0,74.02,73.99,74.02,25530.0,63.681,63.6982,63.6724,63.6982,25530.0
2016-07-18 14:35:00,74.02,74.05,74.02,74.02,21744.0,63.6982,63.7241,63.6982,63.6982,21744.0
2016-07-18 14:40:00,74.03,74.03,74.01,74.02,15355.0,63.7069,63.7069,63.6896,63.6982,15355.0
2016-07-18 14:45:00,74.02,74.06,74.02,74.06,13950.0,63.6982,63.7327,63.6982,63.7327,13950.0
2016-07-18 14:50:00,74.06,74.07,74.04,74.05,21252.0,63.7327,63.7413,63.7155,63.7241,21252.0
2016-07-18 14:55:00,74.05,74.06,74.04,74.06,22249.0,63.7241,63.7327,63.7155,63.7327,22249.0
2016-07-18 15:00:00,74.06,74.07,74.03,74.03,30671.0,63.7327,63.7413,63.7069,63.7069,30671.0
2016-07-18 15:05:00,74.04,74.05,74.02,74.03,24023.0,63.7155,63.7241,63.6982,63.7069,24023.0
2016-07-18 15:10:00,74.04,74.07,74.04,74.07,33940.0,63.7155,63.7413,63.7155,63.7413,33940.0
2016-07-18 15:15:00,74.07,74.11,74.07,74.1,55306.0,63.7413,63.7757,63.7413,63.7671,55306.0
2016-07-18 15:20:00,74.1,74.11,74.07,74.09,15431.0,63.7671,63.7757,63.7413,63.7585,15431.0
2016-07-18 15:25:00,74.08,74.09,74.06,74.08,29009.0,63.7499,63.7585,63.7327,63.7499,29009.0
2016-07-18 15:30:00,74.08,74.11,74.07,74.1,29556.0,63.7499,63.7757,63.7413,63.7671,29556.0
2016-07-18 15:35:00,74.1,74.11,74.08,74.1,41692.0,63.7671,63.7757,63.7499,63.7671,41692.0
2016-07-18 15:40:00,74.1,74.11,74.09,74.11,24080.0,63.7671,63.7757,63.7585,63.7757,24080.0
2016-07-18 15:45:00,74.1,74.13,74.1,74.12,45049.0,63.7671,63.7929,63.7671,63.7843,45049.0
2016-07-18 15:50:00,74.12,74.12,74.07,74.08,100813.0,63.7843,63.7843,63.7413,63.7499,100813.0
2016-07-18 15:55:00,74.08,74.11,74.07,74.09,391182.0,63.7499,63.7757,63.7413,63.7585,391182.0
2016-07-19 09:30:00,74.2,74.32,74.12,74.31,358752.0,63.8531,63.9564,63.7843,63.9478,358752.0
2016-07-19 09:35:00,74.32,74.38,74.2,74.2,134849.0,63.9564,64.008,63.8531,63.8531,134849.0
2016-07-19 09:40:00,74.19,74.2,74.1,74.13,236959.0,63.8445,63.8531,63.7671,63.7929,236959.0
2016-07-19 09:45:00,74.13,74.19,74.11,74.15,96904.0,63.7929,63.8445,63.7757,63.8101,96904.0
2016-07-19 09:50:00,74.14,74.2,74.12,74.19,49855.0,63.8015,63.8531,63.7843,63.8445,49855.0
2016-07-19 09:55:00,74.2,74.21,74.15,74.18,86290.0,63.8531,63.8618,63.8101,63.8359,86290.0
2016-07-19 10:00:00,74.19,74.19,74.05,74.07,92377.0,63.8445,63.8445,63.7241,63.7413,92377.0
2016-07-19 10:05:00,74.06,74.15,74.06,74.14,76811.0,63.7327,63.8101,63.7327,63.8015,76811.0
2016-07-19 10:10:00,74.14,74.22,74.02,74.03,229167.0,63.8015,63.8704,63.6982,63.7069,229167.0
2016-07-19 10:15:00,74.02,74.09,74.0,74.05,53483.0,63.6982,63.7585,63.681,63.7241,53483.0
2016-07-19 10:20:00,74.05,74.07,74.0,74.04,70885.0,63.7241,63.7413,63.681,63.7155,70885.0
2016-07-19 10:25:00,74.03,74.04,73.93,73.96,68604.0,63.7069,63.7155,63.6208,63.6466,68604.0
2016-07-19 10:30:00,73.97,74.01,73.93,73.94,57714.0,63.6552,63.6896,63.6208,63.6294,57714.0
2016-07-19 10:35:00,73.93,73.94,73.87,73.89,72796.0,63.6208,63.6294,63.5692,63.5864,72796.0
2016-07-19 10:40:00,73.89,73.91,73.83,73.84,32763.0,63.5864,63.6036,63.5347,63.5433,32763.0
2016-07-19 10:45:00,73.85,73.86,73.76,73.78,58976.0,63.552,63.5606,63.4745,63.4917,58976.0
2016-07-19 10:50:00,73.77,73.78,73.73,73.76,30462.0,63.4831,63.4917,63.4487,63.4745,30462.0
2016-07-19 10:55:00,73.76,73.8,73.75,73.79,31496.0,63.4745,63.5089,63.4659,63.5003,31496.0
2016-07-19 11:00:00,73.79,73.88,73.79,73.86,76755.0,63.5003,63.5778,63.5003,63.5606,76755.0
2016-07-19 11:05:00,73.87,73.93,73.86,73.91,29950.0,63.5692,63.6208,63.5606,63.6036,29950.0
2016-07-19 11:10:00,73.91,73.92,73.82,73.86,85931.0,63.6036,63.6122,63.5261,63.5606,85931.0
2016-07-19 11:15:00,73.86,73.9,73.85,73.88,30874.0,63.5606,63.595,63.552,63.5778,30874.0
2016-07-19 11:20:00,73.88,73.91,73.83,73.9,40989.0,63.5778,63.6036,63.5347,63.595,40989.0
2016-07-19 11:25:00,73.91,73.92,73.83,73.84,122194.0,63.6036,63.6122,63.5347,63.5433,122194.0
2016-07-19 11:30:00,73.83,73.88,73.82,73.85,61687.0,63.5347,63.5778,63.5261,63.552,61687.0
2016-07-19 11:35:00,73.84,73.86,73.81,73.81,32011.0,63.5433,63.5606,63.5175,63.5175,32011.0
2016-07-19 11:40:00,73.82,73.84,73.81,73.83,47812.0,63.5261,63.5433,63.5175,63.5347,47812.0
2016-07-19 11:45:00,73.83,73.83,73.74,73.78,90790.0,63.5347,63.5347,63.4573,63.4917,90790.0
2016-07-19 11:50:00,73.79,73.84,73.77,73.84,89402.0,63.5003,63.5433,63.4831,63.5433,89402.0
2016-07-19 11:55:00,73.84,73.85,73.82,73.84,37954.0,63.5433,63.552,63.5261,63.5433,37954.0
2016-07-19 12:00:00,73.84,73.84,73.78,73.78,156167.0,63.5433,63.5433,63.4917,63.4917,156167.0
2016-07-19 12:05:00,73.79,73.8,73.75,73.77,66252.0,63.5003,63.5089,63.4659,63.4831,66252.0
2016-07-19 12:10:00,73.78,73.82,73.77,73.82,22933.0,63.4917,63.5261,63.4831,63.5261,22933.0
2016-07-19 12:15:00,73.81,73.83,73.8,73.82,21104.0,63.5175,63.5347,63.5089,63.5261,21104.0
2016-07-19 12:20:00,73.83,73.85,73.82,73.83,115892.0,63.5347,63.552,63.5261,63.5347,115892.0
2016-07-19 12:25:00,73.83,73.84,73.81,73.81,159941.0,63.5347,63.5433,63.5175,63.5175,159941.0
2016-07-19 12:30:00,73.81,73.83,73.77,73.78,58281.0,63.5175,63.5347,63.4831,63.4917,58281.0
2016-07-19 12:35:00,73.78,73.79,73.74,73.77,192355.0,63.4917,63.5003,63.4573,63.4831,192355.0
2016-07-19 12:40:00,73.78,73.8,73.77,73.79,24542.0,63.4917,63.5089,63.4831,63.5003,24542.0
2016-07-19 12:45:00,73.79,73.84,73.78,73.83,20566.0,63.5003,63.5433,63.4917,63.5347,20566.0
2016-07-19 12:50:00,73.83,73.86,73.83,73.85,12092.0,63.5347,63.5606,63.5347,63.552,12092.0
2016-07-19 12:55:00,73.85,73.85,73.8,73.84,45020.0,63.552,63.552,63.5089,63.5433,45020.0
2016-07-19 13:00:00,73.83,73.83,73.81,73.82,50279.0,63.5347,63.5347,63.5175,63.5261,50279.0
2016-07-19 13:05:00,73.82,73.84,73.8,73.82,60651.0,63.5261,63.5433,63.5089,63.5261,60651.0
2016-07-19 13:10:00,73.83,73.83,73.8,73.8,13618.0,63.5347,63.5347,63.5089,63.5089,13618.0
2016-07-19 13:15:00,73.8,73.8,73.77,73.79,71143.0,63.5089,63.5089,63.4831,63.5003,71143.0
2016-07-19 13:20:00,73.79,73.79,73.77,73.77,29990.0,63.5003,63.5003,63.4831,63.4831,29990.0
2016-07-19 13:25:00,73.78,73.79,73.74,73.78,34073.0,63.4917,63.5003,63.4573,63.4917,34073.0
2016-07-19 13:30:00,73.78,73.79,73.73,73.77,919028.0,63.4917,63.5003,63.4487,63.4831,919028.0
2016-07-19 13:35:00,73.77,73.78,73.74,73.77,66883.0,63.4831,63.4917,63.4573,63.4831,66883.0
2016-07-19 13:40:00,73.77,73.82,73.76,73.81,109187.0,63.4831,63.5261,63.4745,63.5175,109187.0
2016-07-19 13:45:00,73.81,73.82,73.76,73.78,24210.0,63.5175,63.5261,63.4745,63.4917,24210.0
2016-07-19 13:50:00,73.77,73.77,73.75,73.76,24986.0,63.4831,63.4831,63.4659,63.4745,24986.0
2016-07-19 13:55:00,73.76,73.77,73.74,73.76,27951.0,63.4745,63.4831,63.4573,63.4745,27951.0
2016-07-19 14:00:00,73.76,73.79,73.75,73.79,23154.0,63.4745,63.5003,63.4659,63.5003,23154.0
2016-07-19 14:05:00,73.8,73.85,73.79,73.85,18715.0,63.5089,63.552,63.5003,63.552,18715.0
2016-07-19 14:10:00,73.84,73.86,73.81,73.84,31771.0,63.5433,63.5606,63.5175,63.5433,31771.0
2016-07-19 14:15:00,73.85,73.87,73.84,73.87,29500.0,63.552,63.5692,63.5433,63.5692,29500.0
2016-07-19 14:20:00,73.87,73.89,73.85,73.85,33267.0,63.5692,63.5864,63.552,63.552,33267.0
2016-07-19 14:25:00,73.86,73.88,73.84,73.86,60202.0,63.5606,63.5778,63.5433,63.5606,60202.0
2016-07-19 14:30:00,73.85,73.88,73.84,73.86,39498.0,63.552,63.5778,63.5433,63.5606,39498.0
2016-07-19 14:35:00,73.85,73.87,73.84,73.84,26969.0,63.552,63.5692,63.5433,63.5433,26969.0
2016-07-19 14:40:00,73.84,73.89,73.84,73.88,19915.0,63.5433,63.5864,63.5433,63.5778,19915.0
2016-07-19 14:45:00,73.88,73.88,73.84,73.85,46071.0,63.5778,63.5778,63.5433,63.552,46071.0
2016-07-19 14:50:00,73.85,73.88,73.84,73.88,43665.0,63.552,63.5778,63.5433,63.5778,43665.0
2016-07-19 14:55:00,73.87,73.88,73.82,73.84,32481.0,63.5692,63.5778,63.5261,63.5433,32481.0
2016-07-19 15:00:00,73.84,73.89,73.83,73.86,24299.0,63.5433,63.5864,63.5347,63.5606,24299.0
2016-07-19 15:05:00,73.86,73.89,73.86,73.88,22650.0,63.5606,63.5864,63.5606,63.5778,22650.0
2016-07-19 15:10:00,73.87,73.9,73.86,73.88,30418.0,63.5692,63.595,63.5606,63.5778,30418.0
2016-07-19 15:15:00,73.89,73.93,73.89,73.92,52260.0,63.5864,63.6208,63.5864,63.6122,52260.0
2016-07-19 15:20:00,73.92,73.94,73.89,73.89,31794.0,63.6122,63.6294,63.5864,63.5864,31794.0
2016-07-19 15:25:00,73.89,73.92,73.88,73.9,75716.0,63.5864,63.6122,63.5778,63.595,75716.0
2016-07-19 15:30:00,73.9,73.93,73.89,73.92,45283.0,63.595,63.6208,63.5864,63.6122,45283.0
2016-07-19 15:35:00,73.92,73.93,73.9,73.92,46908.0,63.6122,63.6208,63.595,63.6122,46908.0
2016-07-19 15:40:00,73.92,73.95,73.92,73.94,46132.0,63.6122,63.638,63.6122,63.6294,46132.0
2016-07-19 15:45:00,73.94,73.96,73.93,73.93,92572.0,63.6294,63.6466,63.6208,63.6208,92572.0
2016-07-19 15:50:00,73.93,73.95,73.93,73.93,47014.0,63.6208,63.638,63.6208,63.6208,47014.0
2016-07-19 15:55:00,73.93,73.98,73.93,73.96,354544.0,63.6208,63.6638,63.6208,63.6466,354544.0
2016-07-20 09:30:00,74.29,74.31,74.19,74.3,181835.0,63.9306,63.9478,63.8445,63.9392,181835.0
2016-07-20 09:35:00,74.3,74.35,74.29,74.35,49844.0,63.9392,63.9822,63.9306,63.9822,49844.0
2016-07-20 09:40:00,74.36,74.42,74.31,74.33,153747.0,63.9908,64.0425,63.9478,63.965,153747.0
2016-07-20 09:45:00,74.32,74.44,74.32,74.44,109707.0,63.9564,64.0597,63.9564,64.0597,109707.0
2016-07-20 09:50:00,74.45,74.48,74.41,74.42,72407.0,64.0683,64.0941,64.0339,64.0425,72407.0
2016-07-20 09:55:00,74.41,74.51,74.41,74.5,35720.0,64.0339,64.1199,64.0339,64.1113,35720.0
2016-07-20 10:00:00,74.51,74.54,74.48,74.53,59721.0,64.1199,64.1457,64.0941,64.1371,59721.0
2016-07-20 10:05:00,74.53,74.56,74.5,74.55,72050.0,64.1371,64.1629,64.1113,64.1543,72050.0
2016-07-20 10:10:00,74.55,74.57,74.52,74.53,101006.0,64.1543,64.1716,64.1285,64.1371,101006.0
2016-07-20 10:15:00,74.53,74.61,74.53,74.6,223871.0,64.1371,64.206,64.1371,64.1974,223871.0
2016-07-20 10:20:00,74.61,74.65,74.6,74.61,62315.0,64.206,64.2404,64.1974,64.206,62315.0
2016-07-20 10:25:00,74.62,74.66,74.61,74.61,45167.0,64.2146,64.249,64.206,64.206,45167.0
2016-07-20 10:30:00,74.61,74.64,74.58,74.63,51815.0,64.206,64.2318,64.1802,64.2232,51815.0
2016-07-20 10:35:00,74.63,74.65,74.61,74.63,56944.0,64.2232,64.2404,64.206,64.2232,56944.0
2016-07-20 10:40:00,74.63,74.68,74.63,74.67,41947.0,64.2232,64.2662,64.2232,64.2576,41947.0
2016-07-20 10:45:00,74.67,74.69,74.62,74.63,110494.0,64.2576,64.2748,64.2146,64.2232,110494.0
2016-07-20 10:50:00,74.63,74.65,74.62,74.65,58358.0,64.2232,64.2404,64.2146,64.2404,58358.0
2016-07-20 10:55:00,74.66,74.67,74.63,74.65,22985.0,64.249,64.2576,64.2232,64.2404,22985.0
2016-07-20 11:00:00,74.66,74.67,74.63,74.66,119642.0,64.249,64.2576,64.2232,64.249,119642.0
2016-07-20 11:05:00,74.66,74.68,74.64,74.66,47100.0,64.249,64.2662,64.2318,64.249,47100.0
2016-07-20 11:10:00,74.66,74.67,74.61,74.63,33652.0,64.249,64.2576,64.206,64.2232,33652.0
2016-07-20 11:15:00,74.64,74.66,74.63,74.65,43775.0,64.2318,64.249,64.2232,64.2404,43775.0
2016-07-20 11:20:00,74.66,74.67,74.64,74.67,25982.0,64.249,64.2576,64.2318,64.2576,25982.0
2016-07-20 11:25:00,74.67,74.73,74.66,74.7,41581.0,64.2576,64.3092,64.249,64.2834,41581.0
2016-07-20 11:30:00,74.7,74.72,74.66,74.67,52116.0,64.2834,64.3006,64.249,64.2576,52116.0
2016-07-20 11:35:00,74.68,74.7,74.66,74.67,21398.0,64.2662,64.2834,64.249,64.2576,21398.0
2016-07-20 11:40:00,74.68,74.69,74.64,74.64,44594.0,64.2662,64.2748,64.2318,64.2318,44594.0
2016-07-20 11:45:00,74.65,74.67,74.63,74.64,19266.0,64.2404,64.2576,64.2232,64.2318,19266.0
2016-07-20 11:50:00,74.63,74.67,74.62,74.67,18908.0,64.2232,64.2576,64.2146,64.2576,18908.0
2016-07-20 11:55:00,74.67,74.67,74.62,74.63,38149.0,64.2576,64.2576,64.2146,64.2232,38149.0
2016-07-20 12:00:00,74.62,74.64,74.59,74.63,17552.0,64.2146,64.2318,64.1888,64.2232,17552.0
2016-07-20 12:05:00,74.63,74.64,74.62,74.63,59380.0,64.2232,64.2318,64.2146,64.2232,59380.0
2016-07-20 12:10:00,74.63,74.67,74.62,74.66,25748.0,64.2232,64.2576,64.2146,64.249,25748.0
2016-07-20 12:15:00,74.67,74.7,74.66,74.69,18769.0,64.2576,64.2834,64.249,64.2748,18769.0
2016-07-20 12:20:00,74.69,74.71,74.67,74.7,10501.0,64.2748,64.292,64.2576,64.2834,10501.0
2016-07-20 12:25:00,74.7,74.7,74.67,74.69,35594.0,64.2834,64.2834,64.2576,64.2748,35594.0
2016-07-20 12:30:00,74.68,74.69,74.66,74.67,42815.0,64.2662,64.2748,64.249,64.2576,42815.0
2016-07-20 12:35:00,74.67,74.67,74.64,74.66,57196.0,64.2576,64.2576,64.2318,64.249,57196.0
2016-07-20 12:40:00,74.67,74.68,74.65,74.66,34131.0,64.2576,64.2662,64.2404,64.249,34131.0
2016-07-20 12:45:00,74.67,74.68,74.66,74.68,12709.0,64.2576,64.2662,64.249,64.2662,12709.0
2016-07-20 12:50:00,74.67,74.67,74.65,74.66,14564.0,64.2576,64.2576,64.2404,64.249,14564.0
2016-07-20 12:55:00,74.66,74.66,74.64,74.66,36412.0,64.249,64.249,64.2318,64.249,36412.0
2016-07-20 13:00:00,74.65,74.66,74.65,74.65,35960.0,64.2404,64.249,64.2404,64.2404,35960.0
2016-07-20 13:05:00,74.66,74.68,74.65,74.67,21566.0,64.249,64.2662,64.2404,64.2576,21566.0
2016-07-20 13:10:00,74.67,74.68,74.66,74.67,12266.0,64.2576,64.2662,64.249,64.2576,12266.0
2016-07-20 13:15:00,74.67,74.68,74.65,74.66,18353.0,64.2576,64.2662,64.2404,64.249,18353.0
2016-07-20 13:20:00,74.67,74.7,74.66,74.69,77106.0,64.2576,64.2834,64.249,64.2748,77106.0
2016-07-20 13:25:00,74.7,74.71,74.68,74.7,25298.0,64.2834,64.292,64.2662,64.2834,25298.0
2016-07-20 13:30:00,74.7,74.72,74.69,74.71,56782.0,64.2834,64.3006,64.2748,64.292,56782.0
2016-07-20 13:35:00,74.71,74.73,74.69,74.7,75551.0,64.292,64.3092,64.2748,64.2834,75551.0
2016-07-20 13:40:00,74.71,74.71,74.69,74.7,26061.0,64.292,64.292,64.2748,64.2834,26061.0
2016-07-20 13:45:00,74.7,74.71,74.68,74.7,14786.0,64.2834,64.292,64.2662,64.2834,14786.0
2016-07-20 13:50:00,74.7,74.71,74.69,74.7,27061.0,64.2834,64.292,64.2748,64.2834,27061.0
2016-07-20 13:55:00,74.7,74.71,74.69,74.71,7523.0,64.2834,64.292,64.2748,64.292,7523.0
2016-07-20 14:00:00,74.71,74.73,74.7,74.71,36164.0,64.292,64.3092,64.2834,64.292,36164.0
2016-07-20 14:05:00,74.72,74.74,74.71,74.74,20861.0,64.3006,64.3178,64.292,64.3178,20861.0
2016-07-20 14:10:00,74.74,74.75,74.69,74.71,19094.0,64.3178,64.3265,64.2748,64.292,19094.0
2016-07-20 14:15:00,74.71,74.72,74.7,74.7,20269.0,64.292,64.3006,64.2834,64.2834,20269.0
2016-07-20 14:20:00,74.7,74.72,74.69,74.69,19094.0,64.2834,64.3006,64.2748,64.2748,19094.0
2016-07-20 14:25:00,74.7,74.7,74.67,74.69,9849.0,64.2834,64.2834,64.2576,64.2748,9849.0
2016-07-20 14:30:00,74.69,74.7,74.64,74.64,21534.0,64.2748,64.2834,64.2318,64.2318,21534.0
2016-07-20 14:35:00,74.64,74.67,74.63,74.67,42383.0,64.2318,64.2576,64.2232,64.2576,42383.0
2016-07-20 14:40:00,74.66,74.69,74.65,74.68,11385.0,64.249,64.2748,64.2404,64.2662,11385.0
2016-07-20 14:45:00,74.68,74.71,74.67,74.68,29184.0,64.2662,64.292,64.2576,64.2662,29184.0
2016-07-20 14:50:00,74.67,74.71,74.67,74.7,14392.0,64.2576,64.292,64.2576,64.2834,14392.0
2016-07-20 14:55:00,74.7,74.72,74.68,74.7,27602.0,64.2834,64.3006,64.2662,64.2834,27602.0
2016-07-20 15:00:00,74.69,74.7,74.68,74.69,37644.0,64.2748,64.2834,64.2662,64.2748,37644.0
2016-07-20 15:05:00,74.68,74.7,74.67,74.68,41489.0,64.2662,64.2834,64.2576,64.2662,41489.0
2016-07-20 15:10:00,74.68,74.68,74.65,74.67,27713.0,64.2662,64.2662,64.2404,64.2576,27713.0
2016-07-20 15:15:00,74.66,74.67,74.63,74.65,69464.0,64.249,64.2576,64.2232,64.2404,69464.0
2016-07-20 15:20:00,74.65,74.66,74.61,74.62,73895.0,64.2404,64.249,64.206,64.2146,73895.0
2016-07-20 15:25:00,74.62,74.62,74.59,74.59,462650.0,64.2146,64.2146,64.1888,64.1888,462650.0
2016-07-20 15:30:00,74.59,74.64,74.59,74.64,63483.0,64.1888,64.2318,64.1888,64.2318,63483.0
2016-07-20 15:35:00,74.63,74.66,74.62,74.65,55056.0,64.2232,64.249,64.2146,64.2404,55056.0
2016-07-20 15:40:00,74.65,74.68,74.64,74.67,87211.0,64.2404,64.2662,64.2318,64.2576,87211.0
2016-07-20 15:45:00,74.67,74.68,74.65,74.66,103605.0,64.2576,64.2662,64.2404,64.249,103605.0
2016-07-20 15:50:00,74.66,74.66,74.64,74.64,105370.0,64.249,64.249,64.2318,64.2318,105370.0
2016-07-20 15:55:00,74.64,74.65,74.57,74.59,269732.0,64.2318,64.2404,64.1716,64.1888,269732.0
2016-07-21 09:30:00,74.62,74.87,74.62,74.85,182655.0,64.2146,64.4297,64.2146,64.4125,182655.0
2016-07-21 09:35:00,74.85,74.91,74.8,74.85,129688.0,64.4125,64.4641,64.3695,64.4125,129688.0
2016-07-21 09:40:00,74.85,74.96,74.85,74.96,113622.0,64.4125,64.5072,64.4125,64.5072,113622.0
2016-07-21 09:45:00,74.95,74.99,74.88,74.89,234527.0,64.4986,64.533,64.4383,64.4469,234527.0
2016-07-21 09:50:00,74.9,74.91,74.78,74.82,57197.0,64.4555,64.4641,64.3523,64.3867,57197.0
2016-07-21 09:55:00,74.82,74.85,74.79,74.83,66361.0,64.3867,64.4125,64.3609,64.3953,66361.0
2016-07-21 10:00:00,74.82,74.84,74.79,74.82,42398.0,64.3867,64.4039,64.3609,64.3867,42398.0
2016-07-21 10:05:00,74.82,74.83,74.75,74.76,38952.0,64.3867,64.3953,64.3265,64.3351,38952.0
2016-07-21 10:10:00,74.76,74.82,74.76,74.79,40175.0,64.3351,64.3867,64.3351,64.3609,40175.0
2016-07-21 10:15:00,74.78,74.82,74.76,74.76,31682.0,64.3523,64.3867,64.3351,64.3351,31682.0
2016-07-21 10:20:00,74.76,74.79,74.69,74.7,27014.0,64.3351,64.3609,64.2748,64.2834,27014.0
2016-07-21 10:25:00,74.69,74.71,74.66,74.69,162388.0,64.2748,64.292,64.249,64.2748,162388.0
2016-07-21 10:30:00,74.7,74.75,74.69,74.71,26860.0,64.2834,64.3265,64.2748,64.292,26860.0
2016-07-21 10:35:00,74.71,74.75,74.69,74.72,45895.0,64.292,64.3265,64.2748,64.3006,45895.0
2016-07-21 10:40:00,74.72,74.79,74.72,74.79,117033.0,64.3006,64.3609,64.3006,64.3609,117033.0
2016-07-21 10:45:00,74.77,74.8,74.74,74.8,53699.0,64.3437,64.3695,64.3178,64.3695,53699.0
2016-07-21 10:50:00,74.8,74.84,74.79,74.8,33295.0,64.3695,64.4039,64.3609,64.3695,33295.0
2016-07-21 10:55:00,74.79,74.84,74.77,74.81,126324.0,64.3609,64.4039,64.3437,64.3781,126324.0
2016-07-21 11:00:00,74.81,74.83,74.76,74.77,30994.0,64.3781,64.3953,64.3351,64.3437,30994.0
2016-07-21 11:05:00,74.77,74.82,74.76,74.81,25632.0,64.3437,64.3867,64.3351,64.3781,25632.0
2016-07-21 11:10:00,74.82,74.9,74.81,74.89,21313.0,64.3867,64.4555,64.3781,64.4469,21313.0
2016-07-21 11:15:00,74.89,74.96,74.89,74.96,21144.0,64.4469,64.5072,64.4469,64.5072,21144.0
2016-07-21 11:20:00,74.96,74.98,74.93,74.93,17803.0,64.5072,64.5244,64.4814,64.4814,17803.0
2016-07-21 11:25:00,74.93,74.93,74.87,74.89,27092.0,64.4814,64.4814,64.4297,64.4469,27092.0
2016-07-21 11:30:00,74.89,74.89,74.82,74.83,18350.0,64.4469,64.4469,64.3867,64.3953,18350.0
2016-07-21 11:35:00,74.82,74.84,74.82,74.83,15511.0,64.3867,64.4039,64.3867,64.3953,15511.0
2016-07-21 11:40:00,74.82,74.82,74.75,74.76,40547.0,64.3867,64.3867,64.3265,64.3351,40547.0
2016-07-21 11:45:00,74.76,74.76,74.7,74.73,39236.0,64.3351,64.3351,64.2834,64.3092,39236.0
2016-07-21 11:50:00,74.73,74.73,74.7,74.72,26445.0,64.3092,64.3092,64.2834,64.3006,26445.0
2016-07-21 11:55:00,74.73,74.82,74.73,74.81,56239.0,64.3092,64.3867,64.3092,64.3781,56239.0
2016-07-21 12:00:00,74.81,74.83,74.8,74.82,20737.0,64.3781,64.3953,64.3695,64.3867,20737.0
2016-07-21 12:05:00,74.82,74.86,74.82,74.86,14993.0,64.3867,64.4211,64.3867,64.4211,14993.0
2016-07-21 12:10:00,74.86,74.86,74.81,74.83,33376.0,64.4211,64.4211,64.3781,64.3953,33376.0
2016-07-21 12:15:00,74.83,74.86,74.82,74.85,26240.0,64.3953,64.4211,64.3867,64.4125,26240.0
2016-07-21 12:20:00,74.85,74.85,74.79,74.8,21319.0,64.4125,64.4125,64.3609,64.3695,21319.0
2016-07-21 12:25:00,74.8,74.84,74.78,74.84,18583.0,64.3695,64.4039,64.3523,64.4039,18583.0
2016-07-21 12:30:00,74.83,74.85,74.82,74.84,21478.0,64.3953,64.4125,64.3867,64.4039,21478.0
2016-07-21 12:35:00,74.84,74.87,74.82,74.86,19718.0,64.4039,64.4297,64.3867,64.4211,19718.0
2016-07-21 12:40:00,74.85,74.85,74.8,74.82,55344.0,64.4125,64.4125,64.3695,64.3867,55344.0
2016-07-21 12:45:00,74.82,74.84,74.82,74.83,20494.0,64.3867,64.4039,64.3867,64.3953,20494.0
2016-07-21 12:50:00,74.82,74.83,74.8,74.83,98799.0,64.3867,64.3953,64.3695,64.3953,98799.0
2016-07-21 12:55:00,74.84,74.84,74.81,74.82,30333.0,64.4039,64.4039,64.3781,64.3867,30333.0
2016-07-21 13:00:00,74.83,74.85,74.82,74.83,648093.0,64.3953,64.4125,64.3867,64.3953,648093.0
2016-07-21 13:05:00,74.83,74.84,74.8,74.8,20155.0,64.3953,64.4039,64.3695,64.3695,20155.0
2016-07-21 13:10:00,74.8,74.84,74.77,74.83,74212.0,64.3695,64.4039,64.3437,64.3953,74212.0
2016-07-21 13:15:00,74.83,74.83,74.8,74.81,36156.0,64.3953,64.3953,64.3695,64.3781,36156.0
2016-07-21 13:20:00,74.81,74.84,74.8,74.83,54232.0,64.3781,64.4039,64.3695,64.3953,54232.0
2016-07-21 13:25:00,74.84,74.84,74.8,74.83,26393.0,64.4039,64.4039,64.3695,64.3953,26393.0
2016-07-21 13:30:00,74.84,74.85,74.82,74.84,31143.0,64.4039,64.4125,64.3867,64.4039,31143.0
2016-07-21 13:35:00,74.85,74.87,74.84,74.85,53166.0,64.4125,64.4297,64.4039,64.4125,53166.0
2016-07-21 13:40:00,74.84,74.88,74.83,74.84,33464.0,64.4039,64.4383,64.3953,64.4039,33464.0
2016-07-21 13:45:00,74.84,74.86,74.81,74.81,33409.0,64.4039,64.4211,64.3781,64.3781,33409.0
2016-07-21 13:50:00,74.81,74.82,74.78,74.78,42465.0,64.3781,64.3867,64.3523,64.3523,42465.0
2016-07-21 13:55:00,74.78,74.79,74.76,74.78,55030.0,64.3523,64.3609,64.3351,64.3523,55030.0
2016-07-21 14:00:00,74.78,74.79,74.76,74.77,27761.0,64.3523,64.3609,64.3351,64.3437,27761.0
2016-07-21 14:05:00,74.77,74.78,74.73,74.73,41691.0,64.3437,64.3523,64.3092,64.3092,41691.0
2016-07-21 14:10:00,74.73,74.73,74.69,74.7,49194.0,64.3092,64.3092,64.2748,64.2834,49194.0
2016-07-21 14:15:00,74.7,74.71,74.67,74.68,23367.0,64.2834,64.292,64.2576,64.2662,23367.0
2016-07-21 14:20:00,74.68,74.71,74.68,74.68,39175.0,64.2662,64.292,64.2662,64.2662,39175.0
2016-07-21 14:25:00,74.68,74.71,74.67,74.7,34844.0,64.2662,64.292,64.2576,64.2834,34844.0
2016-07-21 14:30:00,74.69,74.72,74.68,74.71,59959.0,64.2748,64.3006,64.2662,64.292,59959.0
2016-07-21 14:35:00,74.7,74.72,74.68,74.69,14777.0,64.2834,64.3006,64.2662,64.2748,14777.0
2016-07-21 14:40:00,74.69,74.73,74.68,74.68,58450.0,64.2748,64.3092,64.2662,64.2662,58450.0
2016-07-21 14:45:00,74.68,74.7,74.66,74.7,29317.0,64.2662,64.2834,64.249,64.2834,29317.0
2016-07-21 14:50:00,74.7,74.73,74.7,74.7,25242.0,64.2834,64.3092,64.2834,64.2834,25242.0
2016-07-21 14:55:00,74.7,74.71,74.66,74.66,42489.0,64.2834,64.292,64.249,64.249,42489.0
2016-07-21 15:00:00,74.66,74.68,74.64,74.64,51941.0,64.249,64.2662,64.2318,64.2318,51941.0
2016-07-21 15:05:00,74.65,74.65,74.57,74.57,34028.0,64.2404,64.2404,64.1716,64.1716,34028.0
2016-07-21 15:10:00,74.57,74.59,74.55,74.57,40404.0,64.1716,64.1888,64.1543,64.1716,40404.0
2016-07-21 15:15:00,74.58,74.59,74.55,74.58,40731.0,64.1802,64.1888,64.1543,64.1802,40731.0
2016-07-21 15:20:00,74.59,74.63,74.57,74.61,37542.0,64.1888,64.2232,64.1716,64.206,37542.0
2016-07-21 15:25:00,74.62,74.68,74.61,74.68,39147.0,64.2146,64.2662,64.206,64.2662,39147.0
2016-07-21 15:30:00,74.67,74.75,74.67,74.75,97104.0,64.2576,64.3265,64.2576,64.3265,97104.0
2016-07-21 15:35:00,74.75,74.76,74.69,74.73,75642.0,64.3265,64.3351,64.2748,64.3092,75642.0
2016-07-21 15:40:00,74.73,74.77,74.73,74.74,160889.0,64.3092,64.3437,64.3092,64.3178,160889.0
2016-07-21 15:45:00,74.75,74.87,74.74,74.8,313398.0,64.3265,64.4297,64.3178,64.3695,313398.0
2016-07-21 15:50:00,74.8,74.82,74.78,74.81,145729.0,64.3695,64.3867,64.3523,64.3781,145729.0
2016-07-21 15:55:00,74.81,74.88,74.8,74.85,527299.0,64.3781,64.4383,64.3695,64.4125,527299.0
2016-07-22 09:30:00,74.83,75.02,74.62,74.87,203346.0,64.3953,64.5588,64.2146,64.4297,203346.0
2016-07-22 09:35:00,74.88,74.89,74.77,74.79,72385.0,64.4383,64.4469,64.3437,64.3609,72385.0
2016-07-22 09:40:00,74.8,74.87,74.79,74.86,97878.0,64.3695,64.4297,64.3609,64.4211,97878.0
2016-07-22 09:45:00,74.86,74.91,74.78,74.8,105670.0,64.4211,64.4641,64.3523,64.3695,105670.0
2016-07-22 09:50:00,74.8,74.85,74.76,74.78,84652.0,64.3695,64.4125,64.3351,64.3523,84652.0
2016-07-22 09:55:00,74.78,74.78,74.7,74.77,39766.0,64.3523,64.3523,64.2834,64.3437,39766.0
2016-07-22 10:00:00,74.77,74.83,74.75,74.78,50634.0,64.3437,64.3953,64.3265,64.3523,50634.0
2016-07-22 10:05:00,74.78,74.8,74.72,74.73,76980.0,64.3523,64.3695,64.3006,64.3092,76980.0
2016-07-22 10:10:00,74.72,74.73,74.65,74.65,74676.0,64.3006,64.3092,64.2404,64.2404,74676.0
2016-07-22 10:15:00,74.65,74.66,74.61,74.65,105665.0,64.2404,64.249,64.206,64.2404,105665.0
2016-07-22 10:20:00,74.66,74.7,74.66,74.68,56735.0,64.249,64.2834,64.249,64.2662,56735.0
2016-07-22 10:25:00,74.69,74.75,74.67,74.73,84976.0,64.2748,64.3265,64.2576,64.3092,84976.0
2016-07-22 10:30:00,74.73,74.75,74.69,74.75,52094.0,64.3092,64.3265,64.2748,64.3265,52094.0
2016-07-22 10:35:00,74.75,74.76,74.7,74.72,84539.0,64.3265,64.3351,64.2834,64.3006,84539.0
2016-07-22 10:40:00,74.72,74.8,74.71,74.79,58134.0,64.3006,64.3695,64.292,64.3609,58134.0
2016-07-22 10:45:00,74.79,74.84,74.78,74.84,47253.0,64.3609,64.4039,64.3523,64.4039,47253.0
2016-07-22 10:50:00,74.84,74.86,74.8,74.84,35779.0,64.4039,64.4211,64.3695,64.4039,35779.0
2016-07-22 10:55:00,74.84,74.86,74.83,74.84,19607.0,64.4039,64.4211,64.3953,64.4039,19607.0
2016-07-22 11:00:00,74.84,74.85,74.77,74.78,37690.0,64.4039,64.4125,64.3437,64.3523,37690.0
2016-07-22 11:05:00,74.78,74.79,74.75,74.76,22922.0,64.3523,64.3609,64.3265,64.3351,22922.0
2016-07-22 11:10:00,74.76,74.76,74.73,74.73,30299.0,64.3351,64.3351,64.3092,64.3092,30299.0
2016-07-22 11:15:00,74.73,74.76,74.72,74.72,20316.0,64.3092,64.3351,64.3006,64.3006,20316.0
2016-07-22 11:20:00,74.73,74.78,74.72,74.77,51246.0,64.3092,64.3523,64.3006,64.3437,51246.0
2016-07-22 11:25:00,74.77,74.78,74.75,74.78,56521.0,64.3437,64.3523,64.3265,64.3523,56521.0
2016-07-22 11:30:00,74.78,74.8,74.77,74.78,35699.0,64.3523,64.3695,64.3437,64.3523,35699.0
2016-07-22 11:35:00,74.79,74.81,74.79,74.79,16353.0,64.3609,64.3781,64.3609,64.3609,16353.0
2016-07-22 11:40:00,74.8,74.83,74.78,74.82,12820.0,64.3695,64.3953,64.3523,64.3867,12820.0
2016-07-22 11:45:00,74.82,74.84,74.81,74.81,6375.0,64.3867,64.4039,64.3781,64.3781,6375.0
2016-07-22 11:50:00,74.82,74.9,74.8,74.9,87747.0,64.3867,64.4555,64.3695,64.4555,87747.0
2016-07-22 11:55:00,74.9,74.92,74.9,74.9,43580.0,64.4555,64.4727,64.4555,64.4555,43580.0
2016-07-22 12:00:00,74.91,74.93,74.9,74.9,26414.0,64.4641,64.4814,64.4555,64.4555,26414.0
2016-07-22 12:05:00,74.91,74.92,74.88,74.9,34848.0,64.4641,64.4727,64.4383,64.4555,34848.0
2016-07-22 12:10:00,74.9,74.91,74.89,74.91,56612.0,64.4555,64.4641,64.4469,64.4641,56612.0
2016-07-22 12:15:00,74.9,74.92,74.89,74.9,27545.0,64.4555,64.4727,64.4469,64.4555,27545.0
2016-07-22 12:20:00,74.89,74.92,74.89,74.92,42075.0,64.4469,64.4727,64.4469,64.4727,42075.0
2016-07-22 12:25:00,74.92,74.97,74.91,74.96,108049.0,64.4727,64.5158,64.4641,64.5072,108049.0
2016-07-22 12:30:00,74.95,74.97,74.95,74.96,28681.0,64.4986,64.5158,64.4986,64.5072,28681.0
2016-07-22 12:35:00,74.95,74.97,74.93,74.93,53227.0,64.4986,64.5158,64.4814,64.4814,53227.0
2016-07-22 12:40:00,74.93,74.95,74.92,74.94,28419.0,64.4814,64.4986,64.4727,64.49,28419.0
2016-07-22 12:45:00,74.94,74.96,74.93,74.95,40833.0,64.49,64.5072,64.4814,64.4986,40833.0
2016-07-22 12:50:00,74.96,74.97,74.94,74.95,34680.0,64.5072,64.5158,64.49,64.4986,34680.0
2016-07-22 12:55:00,74.95,74.98,74.92,74.92,43702.0,64.4986,64.5244,64.4727,64.4727,43702.0
2016-07-22 13:00:00,74.92,74.93,74.9,74.92,23460.0,64.4727,64.4814,64.4555,64.4727,23460.0
2016-07-22 13:05:00,74.92,74.95,74.91,74.95,46478.0,64.4727,64.4986,64.4641,64.4986,46478.0
2016-07-22 13:10:00,74.95,74.96,74.91,74.92,43020.0,64.4986,64.5072,64.4641,64.4727,43020.0
2016-07-22 13:15:00,74.92,74.94,74.92,74.93,26701.0,64.4727,64.49,64.4727,64.4814,26701.0
2016-07-22 13:20:00,74.93,74.97,74.92,74.96,37408.0,64.4814,64.5158,64.4727,64.5072,37408.0
2016-07-22 13:25:00,74.96,74.98,74.95,74.98,34632.0,64.5072,64.5244,64.4986,64.5244,34632.0
2016-07-22 13:30:00,74.98,75.0,74.97,74.99,49714.0,64.5244,64.5416,64.5158,64.533,49714.0
2016-07-22 13:35:00,74.98,74.99,74.95,74.95,19951.0,64.5244,64.533,64.4986,64.4986,19951.0
2016-07-22 13:40:00,74.95,74.98,74.95,74.97,32337.0,64.4986,64.5244,64.4986,64.5158,32337.0
2016-07-22 13:45:00,74.97,74.97,74.94,74.97,32015.0,64.5158,64.5158,64.49,64.5158,32015.0
2016-07-22 13:50:00,74.97,74.99,74.96,74.98,51624.0,64.5158,64.533,64.5072,64.5244,51624.0
2016-07-22 13:55:00,74.97,75.0,74.96,74.98,31600.0,64.5158,64.5416,64.5072,64.5244,31600.0
2016-07-22 14:00:00,74.98,74.99,74.97,74.97,38331.0,64.5244,64.533,64.5158,64.5158,38331.0
2016-07-22 14:05:00,74.97,74.99,74.96,74.98,81445.0,64.5158,64.533,64.5072,64.5244,81445.0
2016-07-22 14:10:00,74.99,74.99,74.97,74.98,31729.0,64.533,64.533,64.5158,64.5244,31729.0
2016-07-22 14:15:00,74.98,75.01,74.97,75.01,74005.0,64.5244,64.5502,64.5158,64.5502,74005.0
2016-07-22 14:20:00,75.0,75.01,74.99,75.0,29094.0,64.5416,64.5502,64.533,64.5416,29094.0
2016-07-22 14:25:00,75.0,75.02,74.99,75.0,32010.0,64.5416,64.5588,64.533,64.5416,32010.0
2016-07-22 14:30:00,75.0,75.0,74.98,75.0,30336.0,64.5416,64.5416,64.5244,64.5416,30336.0
2016-07-22 14:35:00,74.99,75.01,74.97,74.98,29408.0,64.533,64.5502,64.5158,64.5244,29408.0
2016-07-22 14:40:00,74.98,75.01,74.97,75.0,44090.0,64.5244,64.5502,64.5158,64.5416,44090.0
2016-07-22 14:45:00,75.0,75.01,74.99,75.0,57325.0,64.5416,64.5502,64.533,64.5416,57325.0
2016-07-22 14:50:00,75.0,75.03,74.99,75.03,29150.0,64.5416,64.5674,64.533,64.5674,29150.0
2016-07-22 14:55:00,75.02,75.03,75.0,75.01,38933.0,64.5588,64.5674,64.5416,64.5502,38933.0
2016-07-22 15:00:00,75.01,75.03,75.01,75.02,47958.0,64.5502,64.5674,64.5502,64.5588,47958.0
2016-07-22 15:05:00,75.02,75.03,74.98,75.0,46190.0,64.5588,64.5674,64.5244,64.5416,46190.0
2016-07-22 15:10:00,74.99,75.03,74.99,75.02,59849.0,64.533,64.5674,64.533,64.5588,59849.0
2016-07-22 15:15:00,75.01,75.04,75.0,75.04,43906.0,64.5502,64.576,64.5416,64.576,43906.0
2016-07-22 15:20:00,75.04,75.08,75.03,75.07,94018.0,64.576,64.6104,64.5674,64.6018,94018.0
2016-07-22 15:25:00,75.08,75.08,75.05,75.05,124784.0,64.6104,64.6104,64.5846,64.5846,124784.0
2016-07-22 15:30:00,75.06,75.07,75.04,75.04,108905.0,64.5932,64.6018,64.576,64.576,108905.0
2016-07-22 15:35:00,75.04,75.08,75.03,75.07,85237.0,64.576,64.6104,64.5674,64.6018,85237.0
2016-07-22 15:40:00,75.06,75.07,75.03,75.03,47796.0,64.5932,64.6018,64.5674,64.5674,47796.0
2016-07-22 15:45:00,75.04,75.06,75.02,75.03,118648.0,64.576,64.5932,64.5588,64.5674,118648.0
2016-07-22 15:50:00,75.04,75.04,74.98,74.99,177928.0,64.576,64.576,64.5244,64.533,177928.0
2016-07-22 15:55:00,74.99,75.0,74.96,75.0,441637.0,64.533,64.5416,64.5072,64.5416,441637.0
2016-07-25 09:30:00,75.01,75.07,74.94,74.94,151483.0,64.5502,64.6018,64.49,64.49,151483.0
2016-07-25 09:35:00,74.94,74.95,74.86,74.88,78871.0,64.49,64.4986,64.4211,64.4383,78871.0
2016-07-25 09:40:00,74.89,74.89,74.78,74.78,131215.0,64.4469,64.4469,64.3523,64.3523,131215.0
2016-07-25 09:45:00,74.78,74.78,74.63,74.63,92310.0,64.3523,64.3523,64.2232,64.2232,92310.0
2016-07-25 09:50:00,74.63,74.68,74.61,74.64,114769.0,64.2232,64.2662,64.206,64.2318,114769.0
2016-07-25 09:55:00,74.63,74.67,74.53,74.54,168125.0,64.2232,64.2576,64.1371,64.1457,168125.0
2016-07-25 10:00:00,74.53,74.61,74.51,74.6,79774.0,64.1371,64.206,64.1199,64.1974,79774.0
2016-07-25 10:05:00,74.6,74.61,74.52,74.54,128930.0,64.1974,64.206,64.1285,64.1457,128930.0
2016-07-25 10:10:00,74.54,74.55,74.49,74.51,39107.0,64.1457,64.1543,64.1027,64.1199,39107.0
2016-07-25 10:15:00,74.52,74.52,74.45,74.45,48140.0,64.1285,64.1285,64.0683,64.0683,48140.0
2016-07-25 10:20:00,74.45,74.51,74.45,74.5,29322.0,64.0683,64.1199,64.0683,64.1113,29322.0
2016-07-25 10:25:00,74.51,74.57,74.5,74.56,32351.0,64.1199,64.1716,64.1113,64.1629,32351.0
2016-07-25 10:30:00,74.56,74.6,74.54,74.59,27497.0,64.1629,64.1974,64.1457,64.1888,27497.0
2016-07-25 10:35:00,74.59,74.64,74.58,74.62,23132.0,64.1888,64.2318,64.1802,64.2146,23132.0
2016-07-25 10:40:00,74.62,74.64,74.57,74.58,70672.0,64.2146,64.2318,64.1716,64.1802,70672.0
2016-07-25 10:45:00,74.58,74.62,74.57,74.57,49484.0,64.1802,64.2146,64.1716,64.1716,49484.0
2016-07-25 10:50:00,74.58,74.61,74.56,74.61,24487.0,64.1802,64.206,64.1629,64.206,24487.0
2016-07-25 10:55:00,74.6,74.63,74.59,74.59,31340.0,64.1974,64.2232,64.1888,64.1888,31340.0
2016-07-25 11:00:00,74.59,74.62,74.56,74.61,32974.0,64.1888,64.2146,64.1629,64.206,32974.0
2016-07-25 11:05:00,74.61,74.61,74.53,74.55,117716.0,64.206,64.206,64.1371,64.1543,117716.0
2016-07-25 11:10:00,74.55,74.58,74.54,74.58,77965.0,64.1543,64.1802,64.1457,64.1802,77965.0
2016-07-25 11:15:00,74.58,74.6,74.57,74.58,29689.0,64.1802,64.1974,64.1716,64.1802,29689.0
2016-07-25 11:20:00,74.58,74.63,74.55,74.62,148356.0,64.1802,64.2232,64.1543,64.2146,148356.0
2016-07-25 11:25:00,74.63,74.64,74.6,74.61,143115.0,64.2232,64.2318,64.1974,64.206,143115.0
2016-07-25 11:30:00,74.6,74.61,74.56,74.6,36963.0,64.1974,64.206,64.1629,64.1974,36963.0
2016-07-25 11:35:00,74.6,74.61,74.56,74.57,17522.0,64.1974,64.206,64.1629,64.1716,17522.0
2016-07-25 11:40:00,74.57,74.58,74.51,74.52,31312.0,64.1716,64.1802,64.1199,64.1285,31312.0
2016-07-25 11:45:00,74.52,74.53,74.49,74.49,22887.0,64.1285,64.1371,64.1027,64.1027,22887.0
2016-07-25 11:50:00,74.49,74.53,74.48,74.53,16663.0,64.1027,64.1371,64.0941,64.1371,16663.0
2016-07-25 11:55:00,74.54,74.55,74.51,74.53,39542.0,64.1457,64.1543,64.1199,64.1371,39542.0
2016-07-25 12:00:00,74.53,74.55,74.53,74.54,19105.0,64.1371,64.1543,64.1371,64.1457,19105.0
2016-07-25 12:05:00,74.54,74.58,74.51,74.58,29272.0,64.1457,64.1802,64.1199,64.1802,29272.0
2016-07-25 12:10:00,74.57,74.58,74.56,74.56,11444.0,64.1716,64.1802,64.1629,64.1629,11444.0
2016-07-25 12:15:00,74.56,74.58,74.55,74.56,28035.0,64.1629,64.1802,64.1543,64.1629,28035.0
2016-07-25 12:20:00,74.57,74.57,74.53,74.54,233196.0,64.1716,64.1716,64.1371,64.1457,233196.0
2016-07-25 12:25:00,74.54,74.57,74.53,74.56,148192.0,64.1457,64.1716,64.1371,64.1629,148192.0
2016-07-25 12:30:00,74.55,74.57,74.54,74.55,163038.0,64.1543,64.1716,64.1457,64.1543,163038.0
2016-07-25 12:35:00,74.55,74.56,74.54,74.55,158861.0,64.1543,64.1629,64.1457,64.1543,158861.0
2016-07-25 12:40:00,74.56,74.6,74.55,74.58,147540.0,64.1629,64.1974,64.1543,64.1802,147540.0
2016-07-25 12:45:00,74.59,74.66,74.59,74.66,53947.0,64.1888,64.249,64.1888,64.249,53947.0
2016-07-25 12:50:00,74.66,74.7,74.66,74.68,36184.0,64.249,64.2834,64.249,64.2662,36184.0
2016-07-25 12:55:00,74.69,74.72,74.69,74.72,12461.0,64.2748,64.3006,64.2748,64.3006,12461.0
2016-07-25 13:00:00,74.72,74.74,74.7,74.71,40998.0,64.3006,64.3178,64.2834,64.292,40998.0
2016-07-25 13:05:00,74.71,74.72,74.69,74.7,13225.0,64.292,64.3006,64.2748,64.2834,13225.0
2016-07-25 13:10:00,74.7,74.71,74.67,74.67,20371.0,64.2834,64.292,64.2576,64.2576,20371.0
2016-07-25 13:15:00,74.66,74.71,74.66,74.7,26606.0,64.249,64.292,64.249,64.2834,26606.0
2016-07-25 13:20:00,74.7,74.78,74.7,74.76,110098.0,64.2834,64.3523,64.2834,64.3351,110098.0
2016-07-25 13:25:00,74.76,74.8,74.76,74.78,61854.0,64.3351,64.3695,64.3351,64.3523,61854.0
2016-07-25 13:30:00,74.78,74.79,74.75,74.76,20043.0,64.3523,64.3609,64.3265,64.3351,20043.0
2016-07-25 13:35:00,74.75,74.79,74.74,74.78,44586.0,64.3265,64.3609,64.3178,64.3523,44586.0
2016-07-25 13:40:00,74.78,74.79,74.74,74.76,42629.0,64.3523,64.3609,64.3178,64.3351,42629.0
2016-07-25 13:45:00,74.76,74.79,74.75,74.76,23927.0,64.3351,64.3609,64.3265,64.3351,23927.0
2016-07-25 13:50:00,74.77,74.81,74.76,74.81,14532.0,64.3437,64.3781,64.3351,64.3781,14532.0
2016-07-25 13:55:00,74.81,74.81,74.79,74.8,36382.0,64.3781,64.3781,64.3609,64.3695,36382.0
2016-07-25 14:00:00,74.8,74.84,74.8,74.84,34268.0,64.3695,64.4039,64.3695,64.4039,34268.0
2016-07-25 14:05:00,74.83,74.88,74.83,74.86,34341.0,64.3953,64.4383,64.3953,64.4211,34341.0
2016-07-25 14:10:00,74.87,74.87,74.83,74.83,13330.0,64.4297,64.4297,64.3953,64.3953,13330.0
2016-07-25 14:15:00,74.84,74.84,74.8,74.81,8793.0,64.4039,64.4039,64.3695,64.3781,8793.0
2016-07-25 14:20:00,74.82,74.84,74.81,74.83,19203.0,64.3867,64.4039,64.3781,64.3953,19203.0
2016-07-25 14:25:00,74.83,74.84,74.78,74.8,34249.0,64.3953,64.4039,64.3523,64.3695,34249.0
2016-07-25 14:30:00,74.79,74.81,74.78,74.81,16117.0,64.3609,64.3781,64.3523,64.3781,16117.0
2016-07-25 14:35:00,74.8,74.81,74.78,74.81,29320.0,64.3695,64.3781,64.3523,64.3781,29320.0
2016-07-25 14:40:00,74.8,74.83,74.8,74.83,48524.0,64.3695,64.3953,64.3695,64.3953,48524.0
2016-07-25 14:45:00,74.83,74.84,74.79,74.84,26975.0,64.3953,64.4039,64.3609,64.4039,26975.0
2016-07-25 14:50:00,74.84,74.87,74.83,74.86,19609.0,64.4039,64.4297,64.3953,64.4211,19609.0
2016-07-25 14:55:00,74.86,74.87,74.83,74.84,14145.0,64.4211,64.4297,64.3953,64.4039,14145.0
2016-07-25 15:00:00,74.84,74.88,74.84,74.87,13524.0,64.4039,64.4383,64.4039,64.4297,13524.0
2016-07-25 15:05:00,74.87,74.88,74.81,74.81,73371.0,64.4297,64.4383,64.3781,64.3781,73371.0
2016-07-25 15:10:00,74.82,74.83,74.78,74.82,57592.0,64.3867,64.3953,64.3523,64.3867,57592.0
2016-07-25 15:15:00,74.82,74.84,74.8,74.8,20410.0,64.3867,64.4039,64.3695,64.3695,20410.0
2016-07-25 15:20:00,74.8,74.86,74.79,74.85,40332.0,64.3695,64.4211,64.3609,64.4125,40332.0
2016-07-25 15:25:00,74.85,74.88,74.84,74.85,50248.0,64.4125,64.4383,64.4039,64.4125,50248.0
2016-07-25 15:30:00,74.86,74.88,74.84,74.87,57134.0,64.4211,64.4383,64.4039,64.4297,57134.0
2016-07-25 15:35:00,74.87,74.89,74.87,74.88,75345.0,64.4297,64.4469,64.4297,64.4383,75345.0
2016-07-25 15:40:00,74.88,74.9,74.86,74.86,85969.0,64.4383,64.4555,64.4211,64.4211,85969.0
2016-07-25 15:45:00,74.86,74.89,74.85,74.88,73916.0,64.4211,64.4469,64.4125,64.4383,73916.0
2016-07-25 15:50:00,74.89,74.89,74.82,74.85,99284.0,64.4469,64.4469,64.3867,64.4125,99284.0
2016-07-25 15:55:00,74.86,74.91,74.84,74.91,225619.0,64.4211,64.4641,64.4039,64.4641,225619.0
2016-07-26 09:30:00,74.62,74.72,74.61,74.66,138903.0,64.2146,64.3006,64.206,64.249,138903.0
2016-07-26 09:35:00,74.66,74.67,74.49,74.66,110379.0,64.249,64.2576,64.1027,64.249,110379.0
2016-07-26 09:40:00,74.68,74.79,74.67,74.78,89292.0,64.2662,64.3609,64.2576,64.3523,89292.0
2016-07-26 09:45:00,74.79,74.85,74.75,74.84,62700.0,64.3609,64.4125,64.3265,64.4039,62700.0
2016-07-26 09:50:00,74.84,74.84,74.77,74.81,48377.0,64.4039,64.4039,64.3437,64.3781,48377.0
2016-07-26 09:55:00,74.81,74.82,74.75,74.81,51736.0,64.3781,64.3867,64.3265,64.3781,51736.0
2016-07-26 10:00:00,74.82,74.89,74.81,74.83,560546.0,64.3867,64.4469,64.3781,64.3953,560546.0
2016-07-26 10:05:00,74.83,74.87,74.81,74.83,40748.0,64.3953,64.4297,64.3781,64.3953,40748.0
2016-07-26 10:10:00,74.83,74.84,74.76,74.77,50622.0,64.3953,64.4039,64.3351,64.3437,50622.0
2016-07-26 10:15:00,74.76,74.88,74.75,74.85,44339.0,64.3351,64.4383,64.3265,64.4125,44339.0
2016-07-26 10:20:00,74.84,74.88,74.82,74.85,39567.0,64.4039,64.4383,64.3867,64.4125,39567.0
2016-07-26 10:25:00,74.85,74.86,74.82,74.84,21304.0,64.4125,64.4211,64.3867,64.4039,21304.0
2016-07-26 10:30:00,74.85,74.86,74.78,74.86,353687.0,64.4125,64.4211,64.3523,64.4211,353687.0
2016-07-26 10:35:00,74.79,74.8,74.72,74.74,146689.0,64.3609,64.3695,64.3006,64.3178,146689.0
2016-07-26 10:40:00,74.74,74.74,74.7,74.7,33932.0,64.3178,64.3178,64.2834,64.2834,33932.0
2016-07-26 10:45:00,74.7,74.79,74.7,74.79,139390.0,64.2834,64.3609,64.2834,64.3609,139390.0
2016-07-26 10:50:00,74.8,74.81,74.61,74.63,98852.0,64.3695,64.3781,64.206,64.2232,98852.0
2016-07-26 10:55:00,74.63,74.68,74.56,74.58,185472.0,64.2232,64.2662,64.1629,64.1802,185472.0
2016-07-26 11:00:00,74.57,74.64,74.55,74.6,153199.0,64.1716,64.2318,64.1543,64.1974,153199.0
2016-07-26 11:05:00,74.6,74.61,74.52,74.53,116000.0,64.1974,64.206,64.1285,64.1371,116000.0
2016-07-26 11:10:00,74.53,74.54,74.48,74.53,93166.0,64.1371,64.1457,64.0941,64.1371,93166.0
2016-07-26 11:15:00,74.53,74.57,74.52,74.57,71700.0,64.1371,64.1716,64.1285,64.1716,71700.0
2016-07-26 11:20:00,74.56,74.61,74.54,74.6,20191.0,64.1629,64.206,64.1457,64.1974,20191.0
2016-07-26 11:25:00,74.6,74.63,74.59,74.62,26180.0,64.1974,64.2232,64.1888,64.2146,26180.0
2016-07-26 11:30:00,74.63,74.63,74.57,74.58,56385.0,64.2232,64.2232,64.1716,64.1802,56385.0
2016-07-26 11:35:00,74.58,74.67,74.58,74.67,67229.0,64.1802,64.2576,64.1802,64.2576,67229.0
2016-07-26 11:40:00,74.67,74.69,74.66,74.66,58347.0,64.2576,64.2748,64.249,64.249,58347.0
2016-07-26 11:45:00,74.66,74.69,74.65,74.68,32984.0,64.249,64.2748,64.2404,64.2662,32984.0
2016-07-26 11:50:00,74.68,74.8,74.68,74.76,77356.0,64.2662,64.3695,64.2662,64.3351,77356.0
2016-07-26 11:55:00,74.77,74.8,74.75,74.8,20802.0,64.3437,64.3695,64.3265,64.3695,20802.0
2016-07-26 12:00:00,74.8,74.82,74.76,74.78,35447.0,64.3695,64.3867,64.3351,64.3523,35447.0
2016-07-26 12:05:00,74.78,74.81,74.76,74.77,22560.0,64.3523,64.3781,64.3351,64.3437,22560.0
2016-07-26 12:10:00,74.77,74.78,74.73,74.74,20109.0,64.3437,64.3523,64.3092,64.3178,20109.0
2016-07-26 12:15:00,74.75,74.76,74.73,74.74,58222.0,64.3265,64.3351,64.3092,64.3178,58222.0
2016-07-26 12:20:00,74.75,74.83,74.75,74.78,38578.0,64.3265,64.3953,64.3265,64.3523,38578.0
2016-07-26 12:25:00,74.78,74.79,74.74,74.75,21091.0,64.3523,64.3609,64.3178,64.3265,21091.0
2016-07-26 12:30:00,74.75,74.76,74.72,74.72,26186.0,64.3265,64.3351,64.3006,64.3006,26186.0
2016-07-26 12:35:00,74.72,74.75,74.7,74.75,164621.0,64.3006,64.3265,64.2834,64.3265,164621.0
2016-07-26 12:40:00,74.74,74.75,74.69,74.73,71814.0,64.3178,64.3265,64.2748,64.3092,71814.0
2016-07-26 12:45:00,74.72,74.73,74.69,74.71,41666.0,64.3006,64.3092,64.2748,64.292,41666.0
2016-07-26 12:50:00,74.71,74.71,74.67,74.67,26427.0,64.292,64.292,64.2576,64.2576,26427.0
2016-07-26 12:55:00,74.67,74.7,74.67,74.68,69916.0,64.2576,64.2834,64.2576,64.2662,69916.0
2016-07-26 13:00:00,74.68,74.71,74.67,74.69,38708.0,64.2662,64.292,64.2576,64.2748,38708.0
2016-07-26 13:05:00,74.69,74.71,74.66,74.7,47456.0,64.2748,64.292,64.249,64.2834,47456.0
2016-07-26 13:10:00,74.7,74.7,74.65,74.67,16092.0,64.2834,64.2834,64.2404,64.2576,16092.0
2016-07-26 13:15:00,74.67,74.68,74.65,74.66,33963.0,64.2576,64.2662,64.2404,64.249,33963.0
2016-07-26 13:20:00,74.66,74.66,74.54,74.56,68103.0,64.249,64.249,64.1457,64.1629,68103.0
2016-07-26 13:25:00,74.57,74.58,74.54,74.58,19600.0,64.1716,64.1802,64.1457,64.1802,19600.0
2016-07-26 13:30:00,74.57,74.59,74.55,74.59,23143.0,64.1716,64.1888,64.1543,64.1888,23143.0
2016-07-26 13:35:00,74.58,74.61,74.57,74.61,37684.0,64.1802,64.206,64.1716,64.206,37684.0
2016-07-26 13:40:00,74.61,74.65,74.61,74.64,33366.0,64.206,64.2404,64.206,64.2318,33366.0
2016-07-26 13:45:00,74.64,74.64,74.61,74.62,26143.0,64.2318,64.2318,64.206,64.2146,26143.0
2016-07-26 13:50:00,74.62,74.64,74.6,74.61,34956.0,64.2146,64.2318,64.1974,64.206,34956.0
2016-07-26 13:55:00,74.62,74.65,74.61,74.62,20704.0,64.2146,64.2404,64.206,64.2146,20704.0
2016-07-26 14:00:00,74.62,74.66,74.61,74.65,21728.0,64.2146,64.249,64.206,64.2404,21728.0
2016-07-26 14:05:00,74.64,74.65,74.58,74.59,43954.0,64.2318,64.2404,64.1802,64.1888,43954.0
2016-07-26 14:10:00,74.59,74.63,74.56,74.6,63762.0,64.1888,64.2232,64.1629,64.1974,63762.0
2016-07-26 14:15:00,74.61,74.61,74.58,74.6,63357.0,64.206,64.206,64.1802,64.1974,63357.0
2016-07-26 14:20:00,74.59,74.64,74.59,74.62,62252.0,64.1888,64.2318,64.1888,64.2146,62252.0
2016-07-26 14:25:00,74.62,74.67,74.61,74.64,44945.0,64.2146,64.2576,64.206,64.2318,44945.0
2016-07-26 14:30:00,74.64,74.68,74.61,74.64,69383.0,64.2318,64.2662,64.206,64.2318,69383.0
2016-07-26 14:35:00,74.64,74.66,74.63,74.64,18177.0,64.2318,64.249,64.2232,64.2318,18177.0
2016-07-26 14:40:00,74.65,74.67,74.64,74.67,23165.0,64.2404,64.2576,64.2318,64.2576,23165.0
2016-07-26 14:45:00,74.66,74.67,74.62,74.63,31298.0,64.249,64.2576,64.2146,64.2232,31298.0
2016-07-26 14:50:00,74.62,74.65,74.62,74.65,22343.0,64.2146,64.2404,64.2146,64.2404,22343.0
2016-07-26 14:55:00,74.64,74.65,74.61,74.61,19208.0,64.2318,64.2404,64.206,64.206,19208.0
2016-07-26 15:00:00,74.61,74.66,74.6,74.66,49175.0,64.206,64.249,64.1974,64.249,49175.0
2016-07-26 15:05:00,74.65,74.66,74.61,74.66,37256.0,64.2404,64.249,64.206,64.249,37256.0
2016-07-26 15:10:00,74.66,74.7,74.65,74.67,24269.0,64.249,64.2834,64.2404,64.2576,24269.0
2016-07-26 15:15:00,74.67,74.69,74.63,74.64,23057.0,64.2576,64.2748,64.2232,64.2318,23057.0
2016-07-26 15:20:00,74.63,74.7,74.63,74.67,40644.0,64.2232,64.2834,64.2232,64.2576,40644.0
2016-07-26 15:25:00,74.68,74.72,74.68,74.72,69346.0,64.2662,64.3006,64.2662,64.3006,69346.0
2016-07-26 15:30:00,74.72,74.74,74.69,74.73,79771.0,64.3006,64.3178,64.2748,64.3092,79771.0
2016-07-26 15:35:00,74.74,74.76,74.73,74.76,74861.0,64.3178,64.3351,64.3092,64.3351,74861.0
2016-07-26 15:40:00,74.75,74.76,74.72,74.74,65642.0,64.3265,64.3351,64.3006,64.3178,65642.0
2016-07-26 15:45:00,74.74,74.78,74.74,74.77,286061.0,64.3178,64.3523,64.3178,64.3437,286061.0
2016-07-26 15:50:00,74.77,74.77,74.71,74.74,117229.0,64.3437,64.3437,64.292,64.3178,117229.0
2016-07-26 15:55:00,74.73,74.78,74.72,74.78,556485.0,64.3092,64.3523,64.3006,64.3523,556485.0
2016-07-27 09:30:00,74.63,74.85,74.47,74.64,209873.0,64.2232,64.4125,64.0855,64.2318,209873.0
2016-07-27 09:35:00,74.64,74.64,74.55,74.57,100138.0,64.2318,64.2318,64.1543,64.1716,100138.0
2016-07-27 09:40:00,74.57,74.58,74.49,74.56,95454.0,64.1716,64.1802,64.1027,64.1629,95454.0
2016-07-27 09:45:00,74.57,74.66,74.57,74.63,73417.0,64.1716,64.249,64.1716,64.2232,73417.0
2016-07-27 09:50:00,74.64,74.7,74.63,74.68,43344.0,64.2318,64.2834,64.2232,64.2662,43344.0
2016-07-27 09:55:00,74.69,74.72,74.68,74.7,21237.0,64.2748,64.3006,64.2662,64.2834,21237.0
2016-07-27 10:00:00,74.7,74.71,74.62,74.65,49819.0,64.2834,64.292,64.2146,64.2404,49819.0
2016-07-27 10:05:00,74.65,74.67,74.64,74.65,20360.0,64.2404,64.2576,64.2318,64.2404,20360.0
2016-07-27 10:10:00,74.65,74.68,74.64,74.66,32316.0,64.2404,64.2662,64.2318,64.249,32316.0
2016-07-27 10:15:00,74.66,74.71,74.65,74.66,71536.0,64.249,64.292,64.2404,64.249,71536.0
2016-07-27 10:20:00,74.67,74.67,74.59,74.6,24333.0,64.2576,64.2576,64.1888,64.1974,24333.0
2016-07-27 10:25:00,74.61,74.63,74.57,74.6,48101.0,64.206,64.2232,64.1716,64.1974,48101.0
2016-07-27 10:30:00,74.6,74.65,74.57,74.6,132485.0,64.1974,64.2404,64.1716,64.1974,132485.0
2016-07-27 10:35:00,74.61,74.69,74.6,74.66,81010.0,64.206,64.2748,64.1974,64.249,81010.0
2016-07-27 10:40:00,74.66,74.66,74.6,74.6,47512.0,64.249,64.249,64.1974,64.1974,47512.0
2016-07-27 10:45:00,74.6,74.66,74.58,74.65,108128.0,64.1974,64.249,64.1802,64.2404,108128.0
2016-07-27 10:50:00,74.64,74.72,74.63,74.69,19576.0,64.2318,64.3006,64.2232,64.2748,19576.0
2016-07-27 10:55:00,74.69,74.74,74.67,74.73,53452.0,64.2748,64.3178,64.2576,64.3092,53452.0
2016-07-27 11:00:00,74.73,74.77,74.72,74.74,28429.0,64.3092,64.3437,64.3006,64.3178,28429.0
2016-07-27 11:05:00,74.74,74.77,74.74,74.74,14243.0,64.3178,64.3437,64.3178,64.3178,14243.0
2016-07-27 11:10:00,74.73,74.76,74.68,74.69,39744.0,64.3092,64.3351,64.2662,64.2748,39744.0
2016-07-27 11:15:00,74.68,74.73,74.67,74.68,47729.0,64.2662,64.3092,64.2576,64.2662,47729.0
2016-07-27 11:20:00,74.69,74.71,74.66,74.69,46007.0,64.2748,64.292,64.249,64.2748,46007.0
2016-07-27 11:25:00,74.69,74.77,74.69,74.77,83473.0,64.2748,64.3437,64.2748,64.3437,83473.0
2016-07-27 11:30:00,74.78,74.86,74.78,74.84,245288.0,64.3523,64.4211,64.3523,64.4039,245288.0
2016-07-27 11:35:00,74.84,74.87,74.81,74.84,414426.0,64.4039,64.4297,64.3781,64.4039,414426.0
2016-07-27 11:40:00,74.84,74.84,74.79,74.81,203002.0,64.4039,64.4039,64.3609,64.3781,203002.0
2016-07-27 11:45:00,74.81,74.86,74.81,74.85,86541.0,64.3781,64.4211,64.3781,64.4125,86541.0
2016-07-27 11:50:00,74.85,74.88,74.84,74.85,62126.0,64.4125,64.4383,64.4039,64.4125,62126.0
2016-07-27 11:55:00,74.85,74.89,74.81,74.82,54999.0,64.4125,64.4469,64.3781,64.3867,54999.0
2016-07-27 12:00:00,74.81,74.82,74.76,74.8,96625.0,64.3781,64.3867,64.3351,64.3695,96625.0
2016-07-27 12:05:00,74.79,74.81,74.77,74.8,32508.0,64.3609,64.3781,64.3437,64.3695,32508.0
2016-07-27 12:10:00,74.8,74.81,74.77,74.78,33196.0,64.3695,64.3781,64.3437,64.3523,33196.0
2016-07-27 12:15:00,74.77,74.82,74.77,74.82,55680.0,64.3437,64.3867,64.3437,64.3867,55680.0
2016-07-27 12:20:00,74.81,74.83,74.79,74.81,41459.0,64.3781,64.3953,64.3609,64.3781,41459.0
2016-07-27 12:25:00,74.8,74.8,74.77,74.78,45664.0,64.3695,64.3695,64.3437,64.3523,45664.0
2016-07-27 12:30:00,74.78,74.8,74.77,74.79,15054.0,64.3523,64.3695,64.3437,64.3609,15054.0
2016-07-27 12:35:00,74.78,74.8,74.77,74.8,16923.0,64.3523,64.3695,64.3437,64.3695,16923.0
2016-07-27 12:40:00,74.8,74.8,74.78,74.8,6800.0,64.3695,64.3695,64.3523,64.3695,6800.0
2016-07-27 12:45:00,74.8,74.82,74.79,74.8,14632.0,64.3695,64.3867,64.3609,64.3695,14632.0
2016-07-27 12:50:00,74.8,74.81,74.75,74.77,31498.0,64.3695,64.3781,64.3265,64.3437,31498.0
2016-07-27 12:55:00,74.77,74.79,74.75,74.77,9567.0,64.3437,64.3609,64.3265,64.3437,9567.0
2016-07-27 13:00:00,74.78,74.81,74.75,74.81,240615.0,64.3523,64.3781,64.3265,64.3781,240615.0
2016-07-27 13:05:00,74.8,74.83,74.8,74.81,18005.0,64.3695,64.3953,64.3695,64.3781,18005.0
2016-07-27 13:10:00,74.81,74.82,74.75,74.76,19115.0,64.3781,64.3867,64.3265,64.3351,19115.0
2016-07-27 13:15:00,74.77,74.8,74.77,74.79,19705.0,64.3437,64.3695,64.3437,64.3609,19705.0
2016-07-27 13:20:00,74.79,74.8,74.77,74.8,14562.0,64.3609,64.3695,64.3437,64.3695,14562.0
2016-07-27 13:25:00,74.79,74.82,74.78,74.81,29584.0,64.3609,64.3867,64.3523,64.3781,29584.0
2016-07-27 13:30:00,74.8,74.83,74.79,74.82,46620.0,64.3695,64.3953,64.3609,64.3867,46620.0
2016-07-27 13:35:00,74.83,74.85,74.82,74.82,28180.0,64.3953,64.4125,64.3867,64.3867,28180.0
2016-07-27 13:40:00,74.82,74.87,74.81,74.86,30652.0,64.3867,64.4297,64.3781,64.4211,30652.0
2016-07-27 13:45:00,74.86,74.92,74.86,74.89,40557.0,64.4211,64.4727,64.4211,64.4469,40557.0
2016-07-27 13:50:00,74.9,74.9,74.83,74.84,24187.0,64.4555,64.4555,64.3953,64.4039,24187.0
2016-07-27 13:55:00,74.84,74.95,74.83,74.92,78767.0,64.4039,64.4986,64.3953,64.4727,78767.0
2016-07-27 14:00:00,74.92,74.93,74.72,74.85,407352.0,64.4727,64.4814,64.3006,64.4125,407352.0
2016-07-27 14:05:00,74.84,74.95,74.84,74.89,53165.0,64.4039,64.4986,64.4039,64.4469,53165.0
2016-07-27 14:10:00,74.89,74.96,74.87,74.89,110883.0,64.4469,64.5072,64.4297,64.4469,110883.0
2016-07-27 14:15:00,74.89,75.1,74.89,75.06,215532.0,64.4469,64.6276,64.4469,64.5932,215532.0
2016-07-27 14:20:00,75.06,75.1,75.04,75.06,45990.0,64.5932,64.6276,64.576,64.5932,45990.0
2016-07-27 14:25:00,75.06,75.06,74.96,74.97,69384.0,64.5932,64.5932,64.5072,64.5158,69384.0
2016-07-27 14:30:00,74.97,75.03,74.96,75.03,45031.0,64.5158,64.5674,64.5072,64.5674,45031.0
2016-07-27 14:35:00,75.03,75.04,74.97,75.01,77434.0,64.5674,64.576,64.5158,64.5502,77434.0
2016-07-27 14:40:00,75.01,75.03,74.99,75.02,39113.0,64.5502,64.5674,64.533,64.5588,39113.0
2016-07-27 14:45:00,75.03,75.05,75.02,75.04,50708.0,64.5674,64.5846,64.5588,64.576,50708.0
2016-07-27 14:50:00,75.03,75.04,75.0,75.01,14613.0,64.5674,64.576,64.5416,64.5502,14613.0
2016-07-27 14:55:00,75.02,75.03,74.98,74.99,71219.0,64.5588,64.5674,64.5244,64.533,71219.0
2016-07-27 15:00:00,74.98,75.08,74.98,75.08,206567.0,64.5244,64.6104,64.5244,64.6104,206567.0
2016-07-27 15:05:00,75.08,75.13,75.07,75.09,171943.0,64.6104,64.6535,64.6018,64.619,171943.0
2016-07-27 15:10:00,75.08,75.12,75.07,75.1,71748.0,64.6104,64.6449,64.6018,64.6276,71748.0
2016-07-27 15:15:00,75.11,75.2,75.1,75.18,428513.0,64.6363,64.7137,64.6276,64.6965,428513.0
2016-07-27 15:20:00,75.17,75.18,75.15,75.17,51298.0,64.6879,64.6965,64.6707,64.6879,51298.0
2016-07-27 15:25:00,75.18,75.2,75.12,75.19,224336.0,64.6965,64.7137,64.6449,64.7051,224336.0
2016-07-27 15:30:00,75.18,75.18,75.15,75.17,102584.0,64.6965,64.6965,64.6707,64.6879,102584.0
2016-07-27 15:35:00,75.17,75.19,75.15,75.18,417427.0,64.6879,64.7051,64.6707,64.6965,417427.0
2016-07-27 15:40:00,75.17,75.24,75.17,75.2,161910.0,64.6879,64.7481,64.6879,64.7137,161910.0
2016-07-27 15:45:00,75.2,75.2,75.04,75.05,111790.0,64.7137,64.7137,64.576,64.5846,111790.0
2016-07-27 15:50:00,75.05,75.12,75.04,75.12,186555.0,64.5846,64.6449,64.576,64.6449,186555.0
2016-07-27 15:55:00,75.11,75.12,75.05,75.11,317174.0,64.6363,64.6449,64.5846,64.6363,317174.0
2016-07-28 09:30:00,75.0,75.24,74.97,75.2,219642.0,64.5416,64.7481,64.5158,64.7137,219642.0
2016-07-28 09:35:00,75.2,75.22,75.01,75.01,92633.0,64.7137,64.7309,64.5502,64.5502,92633.0
2016-07-28 09:40:00,75.01,75.07,74.98,75.01,67419.0,64.5502,64.6018,64.5244,64.5502,67419.0
2016-07-28 09:45:00,75.01,75.01,74.89,74.91,105500.0,64.5502,64.5502,64.4469,64.4641,105500.0
2016-07-28 09:50:00,74.92,75.13,74.91,75.11,119179.0,64.4727,64.6535,64.4641,64.6363,119179.0
2016-07-28 09:55:00,75.12,75.12,74.99,75.0,66390.0,64.6449,64.6449,64.533,64.5416,66390.0
2016-07-28 10:00:00,75.02,75.05,74.95,74.97,43317.0,64.5588,64.5846,64.4986,64.5158,43317.0
2016-07-28 10:05:00,74.97,75.06,74.96,74.98,74309.0,64.5158,64.5932,64.5072,64.5244,74309.0
2016-07-28 10:10:00,74.97,75.0,74.79,74.8,82991.0,64.5158,64.5416,64.3609,64.3695,82991.0
2016-07-28 10:15:00,74.81,74.81,74.7,74.79,71307.0,64.3781,64.3781,64.2834,64.3609,71307.0
2016-07-28 10:20:00,74.79,74.83,74.76,74.77,192407.0,64.3609,64.3953,64.3351,64.3437,192407.0
2016-07-28 10:25:00,74.76,74.83,74.76,74.79,30528.0,64.3351,64.3953,64.3351,64.3609,30528.0
2016-07-28 10:30:00,74.8,74.8,74.71,74.72,50126.0,64.3695,64.3695,64.292,64.3006,50126.0
2016-07-28 10:35:00,74.72,74.75,74.68,74.72,75095.0,64.3006,64.3265,64.2662,64.3006,75095.0
2016-07-28 10:40:00,74.73,74.78,74.72,74.78,31965.0,64.3092,64.3523,64.3006,64.3523,31965.0
2016-07-28 10:45:00,74.79,74.84,74.76,74.82,32365.0,64.3609,64.4039,64.3351,64.3867,32365.0
2016-07-28 10:50:00,74.81,74.82,74.76,74.82,37925.0,64.3781,64.3867,64.3351,64.3867,37925.0
2016-07-28 10:55:00,74.81,74.81,74.72,74.75,63685.0,64.3781,64.3781,64.3006,64.3265,63685.0
2016-07-28 11:00:00,74.75,74.81,74.75,74.75,37603.0,64.3265,64.3781,64.3265,64.3265,37603.0
2016-07-28 11:05:00,74.76,74.82,74.76,74.8,21327.0,64.3351,64.3867,64.3351,64.3695,21327.0
2016-07-28 11:10:00,74.8,74.83,74.76,74.82,27694.0,64.3695,64.3953,64.3351,64.3867,27694.0
2016-07-28 11:15:00,74.82,74.87,74.81,74.85,23769.0,64.3867,64.4297,64.3781,64.4125,23769.0
2016-07-28 11:20:00,74.86,74.91,74.86,74.9,29193.0,64.4211,64.4641,64.4211,64.4555,29193.0
2016-07-28 11:25:00,74.89,74.97,74.88,74.97,51911.0,64.4469,64.5158,64.4383,64.5158,51911.0
2016-07-28 11:30:00,74.95,74.97,74.85,74.85,41354.0,64.4986,64.5158,64.4125,64.4125,41354.0
2016-07-28 11:35:00,74.85,74.92,74.85,74.88,34412.0,64.4125,64.4727,64.4125,64.4383,34412.0
2016-07-28 11:40:00,74.88,74.92,74.88,74.91,52260.0,64.4383,64.4727,64.4383,64.4641,52260.0
2016-07-28 11:45:00,74.91,74.96,74.91,74.95,27582.0,64.4641,64.5072,64.4641,64.4986,27582.0
2016-07-28 11:50:00,74.96,74.97,74.92,74.97,44200.0,64.5072,64.5158,64.4727,64.5158,44200.0
2016-07-28 11:55:00,74.98,75.0,74.97,74.98,62487.0,64.5244,64.5416,64.5158,64.5244,62487.0
2016-07-28 12:00:00,74.98,74.99,74.97,74.97,14842.0,64.5244,64.533,64.5158,64.5158,14842.0
2016-07-28 12:05:00,74.97,74.98,74.93,74.93,22250.0,64.5158,64.5244,64.4814,64.4814,22250.0
2016-07-28 12:10:00,74.94,75.0,74.94,74.99,23254.0,64.49,64.5416,64.49,64.533,23254.0
2016-07-28 12:15:00,74.99,75.0,74.91,74.92,13189.0,64.533,64.5416,64.4641,64.4727,13189.0
2016-07-28 12:20:00,74.92,74.92,74.85,74.86,23708.0,64.4727,64.4727,64.4125,64.4211,23708.0
2016-07-28 12:25:00,74.86,74.89,74.83,74.89,32822.0,64.4211,64.4469,64.3953,64.4469,32822.0
2016-07-28 12:30:00,74.89,74.91,74.86,74.89,19303.0,64.4469,64.4641,64.4211,64.4469,19303.0
2016-07-28 12:35:00,74.88,74.89,74.84,74.86,14802.0,64.4383,64.4469,64.4039,64.4211,14802.0
2016-07-28 12:40:00,74.85,74.88,74.84,74.87,17416.0,64.4125,64.4383,64.4039,64.4297,17416.0
2016-07-28 12:45:00,74.86,74.89,74.85,74.89,35641.0,64.4211,64.4469,64.4125,64.4469,35641.0
2016-07-28 12:50:00,74.89,74.93,74.89,74.9,41373.0,64.4469,64.4814,64.4469,64.4555,41373.0
2016-07-28 12:55:00,74.89,74.93,74.89,74.91,26760.0,64.4469,64.4814,64.4469,64.4641,26760.0
2016-07-28 13:00:00,74.92,74.93,74.88,74.92,33701.0,64.4727,64.4814,64.4383,64.4727,33701.0
2016-07-28 13:05:00,74.93,74.94,74.9,74.94,44059.0,64.4814,64.49,64.4555,64.49,44059.0
2016-07-28 13:10:00,74.93,74.95,74.92,74.92,27746.0,64.4814,64.4986,64.4727,64.4727,27746.0
2016-07-28 13:15:00,74.92,74.94,74.91,74.93,16005.0,64.4727,64.49,64.4641,64.4814,16005.0
2016-07-28 13:20:00,74.92,74.92,74.85,74.87,48738.0,64.4727,64.4727,64.4125,64.4297,48738.0
2016-07-28 13:25:00,74.87,74.91,74.86,74.91,65742.0,64.4297,64.4641,64.4211,64.4641,65742.0
2016-07-28 13:30:00,74.91,74.92,74.89,74.9,30244.0,64.4641,64.4727,64.4469,64.4555,30244.0
2016-07-28 13:35:00,74.9,74.94,74.9,74.93,35094.0,64.4555,64.49,64.4555,64.4814,35094.0
2016-07-28 13:40:00,74.94,74.96,74.91,74.92,36350.0,64.49,64.5072,64.4641,64.4727,36350.0
2016-07-28 13:45:00,74.92,74.96,74.91,74.94,17804.0,64.4727,64.5072,64.4641,64.49,17804.0
2016-07-28 13:50:00,74.95,74.98,74.95,74.96,69343.0,64.4986,64.5244,64.4986,64.5072,69343.0
2016-07-28 13:55:00,74.96,75.02,74.95,75.02,96184.0,64.5072,64.5588,64.4986,64.5588,96184.0
2016-07-28 14:00:00,75.02,75.03,74.97,75.0,43864.0,64.5588,64.5674,64.5158,64.5416,43864.0
2016-07-28 14:05:00,75.0,75.01,74.96,74.98,65230.0,64.5416,64.5502,64.5072,64.5244,65230.0
2016-07-28 14:10:00,74.99,75.0,74.95,74.95,37529.0,64.533,64.5416,64.4986,64.4986,37529.0
2016-07-28 14:15:00,74.96,74.98,74.92,74.92,75215.0,64.5072,64.5244,64.4727,64.4727,75215.0
2016-07-28 14:20:00,74.91,74.99,74.9,74.99,116898.0,64.4641,64.533,64.4555,64.533,116898.0
2016-07-28 14:25:00,74.99,75.0,74.96,75.0,40027.0,64.533,64.5416,64.5072,64.5416,40027.0
2016-07-28 14:30:00,74.99,75.05,74.97,75.04,69013.0,64.533,64.5846,64.5158,64.576,69013.0
2016-07-28 14:35:00,75.04,75.08,75.04,75.06,65130.0,64.576,64.6104,64.576,64.5932,65130.0
2016-07-28 14:40:00,75.06,75.09,75.04,75.08,39226.0,64.5932,64.619,64.576,64.6104,39226.0
2016-07-28 14:45:00,75.08,75.1,75.07,75.09,67742.0,64.6104,64.6276,64.6018,64.619,67742.0
2016-07-28 14:50:00,75.09,75.12,75.09,75.12,22257.0,64.619,64.6449,64.619,64.6449,22257.0
2016-07-28 14:55:00,75.11,75.12,75.08,75.09,48035.0,64.6363,64.6449,64.6104,64.619,48035.0
2016-07-28 15:00:00,75.1,75.14,75.09,75.12,62964.0,64.6276,64.6621,64.619,64.6449,62964.0
2016-07-28 15:05:00,75.13,75.16,75.11,75.12,44388.0,64.6535,64.6793,64.6363,64.6449,44388.0
2016-07-28 15:10:00,75.12,75.16,75.1,75.16,29904.0,64.6449,64.6793,64.6276,64.6793,29904.0
2016-07-28 15:15:00,75.16,75.16,75.1,75.11,72087.0,64.6793,64.6793,64.6276,64.6363,72087.0
2016-07-28 15:20:00,75.11,75.16,75.1,75.14,53116.0,64.6363,64.6793,64.6276,64.6621,53116.0
2016-07-28 15:25:00,75.14,75.15,75.12,75.14,45310.0,64.6621,64.6707,64.6449,64.6621,45310.0
2016-07-28 15:30:00,75.14,75.16,75.13,75.14,70395.0,64.6621,64.6793,64.6535,64.6621,70395.0
2016-07-28 15:35:00,75.14,75.15,75.11,75.15,254712.0,64.6621,64.6707,64.6363,64.6707,254712.0
2016-07-28 15:40:00,75.14,75.16,75.11,75.14,79231.0,64.6621,64.6793,64.6363,64.6621,79231.0
2016-07-28 15:45:00,75.14,75.17,75.14,75.17,87595.0,64.6621,64.6879,64.6621,64.6879,87595.0
2016-07-28 15:50:00,75.17,75.17,75.1,75.1,160819.0,64.6879,64.6879,64.6276,64.6276,160819.0
2016-07-28 15:55:00,75.1,75.11,75.01,75.03,521129.0,64.6276,64.6363,64.5502,64.5674,521129.0
2016-07-29 09:30:00,74.91,75.09,74.73,75.06,231004.0,64.4641,64.619,64.3092,64.5932,231004.0
2016-07-29 09:35:00,75.07,75.14,75.05,75.08,187006.0,64.6018,64.6621,64.5846,64.6104,187006.0
2016-07-29 09:40:00,75.08,75.11,75.06,75.11,73431.0,64.6104,64.6363,64.5932,64.6363,73431.0
2016-07-29 09:45:00,75.12,75.15,75.02,75.07,100193.0,64.6449,64.6707,64.5588,64.6018,100193.0
2016-07-29 09:50:00,75.08,75.12,75.04,75.05,75183.0,64.6104,64.6449,64.576,64.5846,75183.0
2016-07-29 09:55:00,75.06,75.07,75.01,75.02,41896.0,64.5932,64.6018,64.5502,64.5588,41896.0
2016-07-29 10:00:00,75.02,75.02,74.88,74.89,101949.0,64.5588,64.5588,64.4383,64.4469,101949.0
2016-07-29 10:05:00,74.89,74.93,74.84,74.91,56120.0,64.4469,64.4814,64.4039,64.4641,56120.0
2016-07-29 10:10:00,74.91,74.95,74.89,74.94,81385.0,64.4641,64.4986,64.4469,64.49,81385.0
2016-07-29 10:15:00,74.94,74.94,74.85,74.9,63810.0,64.49,64.49,64.4125,64.4555,63810.0
2016-07-29 10:20:00,74.9,74.9,74.86,74.89,142775.0,64.4555,64.4555,64.4211,64.4469,142775.0
2016-07-29 10:25:00,74.89,74.91,74.85,74.89,27401.0,64.4469,64.4641,64.4125,64.4469,27401.0
2016-07-29 10:30:00,74.9,74.93,74.87,74.92,102964.0,64.4555,64.4814,64.4297,64.4727,102964.0
2016-07-29 10:35:00,74.92,74.97,74.91,74.95,45329.0,64.4727,64.5158,64.4641,64.4986,45329.0
2016-07-29 10:40:00,74.96,74.97,74.9,74.92,43868.0,64.5072,64.5158,64.4555,64.4727,43868.0
2016-07-29 10:45:00,74.93,75.02,74.93,75.01,55098.0,64.4814,64.5588,64.4814,64.5502,55098.0
2016-07-29 10:50:00,75.04,75.09,75.03,75.09,56988.0,64.576,64.619,64.5674,64.619,56988.0
2016-07-29 10:55:00,75.1,75.11,75.03,75.03,44910.0,64.6276,64.6363,64.5674,64.5674,44910.0
2016-07-29 11:00:00,75.02,75.09,75.02,75.08,37275.0,64.5588,64.619,64.5588,64.6104,37275.0
2016-07-29 11:05:00,75.09,75.11,75.07,75.07,36291.0,64.619,64.6363,64.6018,64.6018,36291.0
2016-07-29 11:10:00,75.06,75.13,75.06,75.12,59798.0,64.5932,64.6535,64.5932,64.6449,59798.0
2016-07-29 11:15:00,75.12,75.14,75.09,75.13,47520.0,64.6449,64.6621,64.619,64.6535,47520.0
2016-07-29 11:20:00,75.13,75.17,75.11,75.16,37866.0,64.6535,64.6879,64.6363,64.6793,37866.0
2016-07-29 11:25:00,75.17,75.2,75.16,75.17,51379.0,64.6879,64.7137,64.6793,64.6879,51379.0
2016-07-29 11:30:00,75.17,75.21,75.17,75.21,29192.0,64.6879,64.7223,64.6879,64.7223,29192.0
2016-07-29 11:35:00,75.2,75.29,75.19,75.29,21481.0,64.7137,64.7912,64.7051,64.7912,21481.0
2016-07-29 11:40:00,75.29,75.32,75.28,75.31,158060.0,64.7912,64.817,64.7825,64.8084,158060.0
2016-07-29 11:45:00,75.31,75.33,75.29,75.29,74560.0,64.8084,64.8256,64.7912,64.7912,74560.0
2016-07-29 11:50:00,75.28,75.3,75.25,75.27,40438.0,64.7825,64.7998,64.7567,64.7739,40438.0
2016-07-29 11:55:00,75.27,75.28,75.24,75.26,22830.0,64.7739,64.7825,64.7481,64.7653,22830.0
2016-07-29 12:00:00,75.27,75.32,75.27,75.32,16601.0,64.7739,64.817,64.7739,64.817,16601.0
2016-07-29 12:05:00,75.32,75.34,75.29,75.31,48253.0,64.817,64.8342,64.7912,64.8084,48253.0
2016-07-29 12:10:00,75.31,75.31,75.27,75.28,20163.0,64.8084,64.8084,64.7739,64.7825,20163.0
2016-07-29 12:15:00,75.29,75.3,75.26,75.26,24735.0,64.7912,64.7998,64.7653,64.7653,24735.0
2016-07-29 12:20:00,75.25,75.26,75.23,75.23,67136.0,64.7567,64.7653,64.7395,64.7395,67136.0
2016-07-29 12:25:00,75.23,75.27,75.23,75.23,22956.0,64.7395,64.7739,64.7395,64.7395,22956.0
2016-07-29 12:30:00,75.23,75.27,75.23,75.27,24827.0,64.7395,64.7739,64.7395,64.7739,24827.0
2016-07-29 12:35:00,75.26,75.29,75.26,75.27,22620.0,64.7653,64.7912,64.7653,64.7739,22620.0
2016-07-29 12:40:00,75.26,75.26,75.2,75.22,53364.0,64.7653,64.7653,64.7137,64.7309,53364.0
2016-07-29 12:45:00,75.22,75.23,75.19,75.22,32280.0,64.7309,64.7395,64.7051,64.7309,32280.0
2016-07-29 12:50:00,75.21,75.22,75.19,75.22,41483.0,64.7223,64.7309,64.7051,64.7309,41483.0
2016-07-29 12:55:00,75.21,75.23,75.2,75.21,18970.0,64.7223,64.7395,64.7137,64.7223,18970.0
2016-07-29 13:00:00,75.21,75.22,75.19,75.2,13924.0,64.7223,64.7309,64.7051,64.7137,13924.0
2016-07-29 13:05:00,75.2,75.21,75.16,75.18,28100.0,64.7137,64.7223,64.6793,64.6965,28100.0
2016-07-29 13:10:00,75.18,75.22,75.17,75.21,44572.0,64.6965,64.7309,64.6879,64.7223,44572.0
2016-07-29 13:15:00,75.21,75.21,75.16,75.18,22468.0,64.7223,64.7223,64.6793,64.6965,22468.0
2016-07-29 13:20:00,75.18,75.23,75.18,75.2,11287.0,64.6965,64.7395,64.6965,64.7137,11287.0
2016-07-29 13:25:00,75.21,75.22,75.2,75.2,13092.0,64.7223,64.7309,64.7137,64.7137,13092.0
2016-07-29 13:30:00,75.21,75.23,75.2,75.22,20056.0,64.7223,64.7395,64.7137,64.7309,20056.0
2016-07-29 13:35:00,75.23,75.23,75.2,75.2,19923.0,64.7395,64.7395,64.7137,64.7137,19923.0
2016-07-29 13:40:00,75.21,75.22,75.16,75.17,23320.0,64.7223,64.7309,64.6793,64.6879,23320.0
2016-07-29 13:45:00,75.17,75.2,75.17,75.18,21236.0,64.6879,64.7137,64.6879,64.6965,21236.0
2016-07-29 13:50:00,75.19,75.23,75.18,75.22,26011.0,64.7051,64.7395,64.6965,64.7309,26011.0
2016-07-29 13:55:00,75.22,75.24,75.21,75.24,221503.0,64.7309,64.7481,64.7223,64.7481,221503.0
2016-07-29 14:00:00,75.24,75.26,75.23,75.24,22186.0,64.7481,64.7653,64.7395,64.7481,22186.0
2016-07-29 14:05:00,75.23,75.25,75.22,75.23,51405.0,64.7395,64.7567,64.7309,64.7395,51405.0
2016-07-29 14:10:00,75.24,75.25,75.22,75.23,47437.0,64.7481,64.7567,64.7309,64.7395,47437.0
2016-07-29 14:15:00,75.24,75.25,75.22,75.23,52395.0,64.7481,64.7567,64.7309,64.7395,52395.0
2016-07-29 14:20:00,75.22,75.25,75.22,75.24,25378.0,64.7309,64.7567,64.7309,64.7481,25378.0
2016-07-29 14:25:00,75.24,75.27,75.23,75.27,39220.0,64.7481,64.7739,64.7395,64.7739,39220.0
2016-07-29 14:30:00,75.26,75.27,75.21,75.21,23665.0,64.7653,64.7739,64.7223,64.7223,23665.0
2016-07-29 14:35:00,75.21,75.22,75.14,75.16,31195.0,64.7223,64.7309,64.6621,64.6793,31195.0
2016-07-29 14:40:00,75.16,75.17,75.14,75.17,59237.0,64.6793,64.6879,64.6621,64.6879,59237.0
2016-07-29 14:45:00,75.16,75.2,75.15,75.2,47426.0,64.6793,64.7137,64.6707,64.7137,47426.0
2016-07-29 14:50:00,75.19,75.21,75.19,75.2,23257.0,64.7051,64.7223,64.7051,64.7137,23257.0
2016-07-29 14:55:00,75.2,75.23,75.19,75.21,119180.0,64.7137,64.7395,64.7051,64.7223,119180.0
2016-07-29 15:00:00,75.22,75.22,75.15,75.17,37471.0,64.7309,64.7309,64.6707,64.6879,37471.0
2016-07-29 15:05:00,75.18,75.18,75.12,75.14,56970.0,64.6965,64.6965,64.6449,64.6621,56970.0
2016-07-29 15:10:00,75.15,75.17,75.12,75.14,23326.0,64.6707,64.6879,64.6449,64.6621,23326.0
2016-07-29 15:15:00,75.14,75.17,75.11,75.12,34708.0,64.6621,64.6879,64.6363,64.6449,34708.0
2016-07-29 15:20:00,75.12,75.14,75.1,75.11,38353.0,64.6449,64.6621,64.6276,64.6363,38353.0
2016-07-29 15:25:00,75.1,75.14,75.1,75.13,29263.0,64.6276,64.6621,64.6276,64.6535,29263.0
2016-07-29 15:30:00,75.13,75.17,75.12,75.16,49751.0,64.6535,64.6879,64.6449,64.6793,49751.0
2016-07-29 15:35:00,75.15,75.17,75.13,75.14,39887.0,64.6707,64.6879,64.6535,64.6621,39887.0
2016-07-29 15:40:00,75.14,75.24,75.14,75.24,58261.0,64.6621,64.7481,64.6621,64.7481,58261.0
2016-07-29 15:45:00,75.24,75.33,75.23,75.32,124380.0,64.7481,64.8256,64.7395,64.817,124380.0
2016-07-29 15:50:00,75.32,75.33,75.28,75.29,81992.0,64.817,64.8256,64.7825,64.7912,81992.0
2016-07-29 15:55:00,75.29,75.3,75.21,75.22,343165.0,64.7912,64.7998,64.7223,64.7309,343165.0
2016-08-01 09:30:00,75.27,75.57,75.27,75.54,233546.0,64.7739,65.0321,64.7739,65.0063,233546.0
2016-08-01 09:35:00,75.54,75.63,75.45,75.48,100020.0,65.0063,65.0837,64.9288,64.9547,100020.0
2016-08-01 09:40:00,75.47,75.49,75.41,75.47,76504.0,64.9461,64.9633,64.8944,64.9461,76504.0
2016-08-01 09:45:00,75.48,75.53,75.47,75.48,144733.0,64.9547,64.9977,64.9461,64.9547,144733.0
2016-08-01 09:50:00,75.48,75.61,75.48,75.58,62578.0,64.9547,65.0665,64.9547,65.0407,62578.0
2016-08-01 09:55:00,75.58,75.61,75.52,75.6,62106.0,65.0407,65.0665,64.9891,65.0579,62106.0
2016-08-01 10:00:00,75.59,75.59,75.53,75.55,58977.0,65.0493,65.0493,64.9977,65.0149,58977.0
2016-08-01 10:05:00,75.54,75.67,75.53,75.66,53886.0,65.0063,65.1182,64.9977,65.1096,53886.0
2016-08-01 10:10:00,75.66,75.69,75.64,75.67,76070.0,65.1096,65.1354,65.0923,65.1182,76070.0
2016-08-01 10:15:00,75.68,75.74,75.66,75.7,50631.0,65.1268,65.1784,65.1096,65.144,50631.0
2016-08-01 10:20:00,75.69,75.72,75.66,75.66,54155.0,65.1354,65.1612,65.1096,65.1096,54155.0
2016-08-01 10:25:00,75.66,75.74,75.66,75.74,26763.0,65.1096,65.1784,65.1096,65.1784,26763.0
2016-08-01 10:30:00,75.74,75.74,75.69,75.71,93495.0,65.1784,65.1784,65.1354,65.1526,93495.0
2016-08-01 10:35:00,75.7,75.71,75.62,75.63,115422.0,65.144,65.1526,65.0751,65.0837,115422.0
2016-08-01 10:40:00,75.64,75.71,75.64,75.7,43513.0,65.0923,65.1526,65.0923,65.144,43513.0
2016-08-01 10:45:00,75.71,75.71,75.65,75.71,35414.0,65.1526,65.1526,65.101,65.1526,35414.0
2016-08-01 10:50:00,75.72,75.74,75.69,75.69,33515.0,65.1612,65.1784,65.1354,65.1354,33515.0
2016-08-01 10:55:00,75.67,75.73,75.66,75.71,29813.0,65.1182,65.1698,65.1096,65.1526,29813.0
2016-08-01 11:00:00,75.71,75.74,75.69,75.74,32888.0,65.1526,65.1784,65.1354,65.1784,32888.0
2016-08-01 11:05:00,75.74,75.77,75.73,75.75,33840.0,65.1784,65.2042,65.1698,65.187,33840.0
2016-08-01 11:10:00,75.76,75.88,75.76,75.86,44979.0,65.1956,65.2989,65.1956,65.2817,44979.0
2016-08-01 11:15:00,75.86,75.88,75.83,75.87,28154.0,65.2817,65.2989,65.2559,65.2903,28154.0
2016-08-01 11:20:00,75.88,75.97,75.87,75.95,55396.0,65.2989,65.3763,65.2903,65.3591,55396.0
2016-08-01 11:25:00,75.96,76.0,75.95,75.97,87333.0,65.3677,65.4021,65.3591,65.3763,87333.0
2016-08-01 11:30:00,75.97,75.99,75.94,75.97,70770.0,65.3763,65.3935,65.3505,65.3763,70770.0
2016-08-01 11:35:00,75.98,75.98,75.94,75.95,41487.0,65.3849,65.3849,65.3505,65.3591,41487.0
2016-08-01 11:40:00,75.95,75.96,75.94,75.95,58973.0,65.3591,65.3677,65.3505,65.3591,58973.0
2016-08-01 11:45:00,75.95,75.95,75.86,75.87,37962.0,65.3591,65.3591,65.2817,65.2903,37962.0
2016-08-01 11:50:00,75.87,75.87,75.75,75.82,79717.0,65.2903,65.2903,65.187,65.2472,79717.0
2016-08-01 11:55:00,75.81,75.86,75.79,75.86,54707.0,65.2386,65.2817,65.2214,65.2817,54707.0
2016-08-01 12:00:00,75.85,75.85,75.78,75.79,43616.0,65.2731,65.2731,65.2128,65.2214,43616.0
2016-08-01 12:05:00,75.78,75.78,75.68,75.7,66057.0,65.2128,65.2128,65.1268,65.144,66057.0
2016-08-01 12:10:00,75.69,75.69,75.57,75.58,145964.0,65.1354,65.1354,65.0321,65.0407,145964.0
2016-08-01 12:15:00,75.58,75.6,75.55,75.58,46604.0,65.0407,65.0579,65.0149,65.0407,46604.0
2016-08-01 12:20:00,75.59,75.6,75.54,75.56,42889.0,65.0493,65.0579,65.0063,65.0235,42889.0
2016-08-01 12:25:00,75.56,75.59,75.54,75.59,24442.0,65.0235,65.0493,65.0063,65.0493,24442.0
2016-08-01 12:30:00,75.59,75.6,75.54,75.57,42685.0,65.0493,65.0579,65.0063,65.0321,42685.0
2016-08-01 12:35:00,75.58,75.63,75.56,75.62,70607.0,65.0407,65.0837,65.0235,65.0751,70607.0
2016-08-01 12:40:00,75.62,75.63,75.59,75.6,40472.0,65.0751,65.0837,65.0493,65.0579,40472.0
2016-08-01 12:45:00,75.6,75.66,75.57,75.63,49941.0,65.0579,65.1096,65.0321,65.0837,49941.0
2016-08-01 12:50:00,75.63,75.64,75.6,75.62,53849.0,65.0837,65.0923,65.0579,65.0751,53849.0
2016-08-01 12:55:00,75.61,75.63,75.57,75.61,58006.0,65.0665,65.0837,65.0321,65.0665,58006.0
2016-08-01 13:00:00,75.62,75.65,75.57,75.59,34074.0,65.0751,65.101,65.0321,65.0493,34074.0
2016-08-01 13:05:00,75.59,75.63,75.59,75.63,29425.0,65.0493,65.0837,65.0493,65.0837,29425.0
2016-08-01 13:10:00,75.63,75.7,75.61,75.68,29661.0,65.0837,65.144,65.0665,65.1268,29661.0
2016-08-01 13:15:00,75.67,75.71,75.66,75.7,23071.0,65.1182,65.1526,65.1096,65.144,23071.0
2016-08-01 13:20:00,75.7,75.73,75.67,75.69,42113.0,65.144,65.1698,65.1182,65.1354,42113.0
2016-08-01 13:25:00,75.69,75.73,75.67,75.73,26781.0,65.1354,65.1698,65.1182,65.1698,26781.0
2016-08-01 13:30:00,75.73,75.74,75.71,75.72,19912.0,65.1698,65.1784,65.1526,65.1612,19912.0
2016-08-01 13:35:00,75.73,75.75,75.72,75.73,21713.0,65.1698,65.187,65.1612,65.1698,21713.0
2016-08-01 13:40:00,75.73,75.73,75.64,75.69,51835.0,65.1698,65.1698,65.0923,65.1354,51835.0
2016-08-01 13:45:00,75.69,75.7,75.67,75.69,26817.0,65.1354,65.144,65.1182,65.1354,26817.0
2016-08-01 13:50:00,75.69,75.71,75.65,75.67,55994.0,65.1354,65.1526,65.101,65.1182,55994.0
2016-08-01 13:55:00,75.68,75.81,75.67,75.8,84335.0,65.1268,65.2386,65.1182,65.23,84335.0
2016-08-01 14:00:00,75.8,75.82,75.77,75.81,38219.0,65.23,65.2472,65.2042,65.2386,38219.0
2016-08-01 14:05:00,75.81,75.82,75.75,75.76,24552.0,65.2386,65.2472,65.187,65.1956,24552.0
2016-08-01 14:10:00,75.76,75.76,75.69,75.74,100728.0,65.1956,65.1956,65.1354,65.1784,100728.0
2016-08-01 14:15:00,75.74,75.77,75.71,75.73,47368.0,65.1784,65.2042,65.1526,65.1698,47368.0
2016-08-01 14:20:00,75.74,75.76,75.71,75.75,33756.0,65.1784,65.1956,65.1526,65.187,33756.0
2016-08-01 14:25:00,75.75,75.77,75.67,75.68,54897.0,65.187,65.2042,65.1182,65.1268,54897.0
2016-08-01 14:30:00,75.69,75.74,75.66,75.7,98071.0,65.1354,65.1784,65.1096,65.144,98071.0
2016-08-01 14:35:00,75.69,75.74,75.69,75.72,60094.0,65.1354,65.1784,65.1354,65.1612,60094.0
2016-08-01 14:40:00,75.71,75.74,75.68,75.71,62735.0,65.1526,65.1784,65.1268,65.1526,62735.0
2016-08-01 14:45:00,75.71,75.77,75.71,75.76,37786.0,65.1526,65.2042,65.1526,65.1956,37786.0
2016-08-01 14:50:00,75.76,75.77,75.7,75.71,36116.0,65.1956,65.2042,65.144,65.1526,36116.0
2016-08-01 14:55:00,75.72,75.73,75.69,75.73,35690.0,65.1612,65.1698,65.1354,65.1698,35690.0
2016-08-01 15:00:00,75.72,75.72,75.67,75.7,47487.0,65.1612,65.1612,65.1182,65.144,47487.0
2016-08-01 15:05:00,75.7,75.71,75.65,75.67,84708.0,65.144,65.1526,65.101,65.1182,84708.0
2016-08-01 15:10:00,75.66,75.73,75.63,75.66,109542.0,65.1096,65.1698,65.0837,65.1096,109542.0
2016-08-01 15:15:00,75.65,75.67,75.56,75.57,103793.0,65.101,65.1182,65.0235,65.0321,103793.0
2016-08-01 15:20:00,75.57,75.59,75.52,75.58,121817.0,65.0321,65.0493,64.9891,65.0407,121817.0
2016-08-01 15:25:00,75.58,75.65,75.57,75.6,90340.0,65.0407,65.101,65.0321,65.0579,90340.0
2016-08-01 15:30:00,75.59,75.66,75.59,75.63,74384.0,65.0493,65.1096,65.0493,65.0837,74384.0
2016-08-01 15:35:00,75.62,75.68,75.62,75.67,87212.0,65.0751,65.1268,65.0751,65.1182,87212.0
2016-08-01 15:40:00,75.67,75.72,75.66,75.69,149846.0,65.1182,65.1612,65.1096,65.1354,149846.0
2016-08-01 15:45:00,75.7,75.75,75.68,75.7,184701.0,65.144,65.187,65.1268,65.144,184701.0
2016-08-01 15:50:00,75.7,75.7,75.62,75.64,247686.0,65.144,65.144,65.0751,65.0923,247686.0
2016-08-01 15:55:00,75.65,75.68,75.56,75.67,2055640.0,65.101,65.1268,65.0235,65.1182,2055640.0
2016-08-02 09:30:00,75.64,75.91,75.46,75.56,173310.0,65.0923,65.3247,64.9374,65.0235,173310.0
2016-08-02 09:35:00,75.55,75.62,75.48,75.51,102752.0,65.0149,65.0751,64.9547,64.9805,102752.0
2016-08-02 09:40:00,75.51,75.54,75.42,75.42,67760.0,64.9805,65.0063,64.903,64.903,67760.0
2016-08-02 09:45:00,75.42,75.49,75.38,75.42,78578.0,64.903,64.9633,64.8686,64.903,78578.0
2016-08-02 09:50:00,75.43,75.49,75.41,75.41,72484.0,64.9116,64.9633,64.8944,64.8944,72484.0
2016-08-02 09:55:00,75.42,75.44,75.34,75.42,78940.0,64.903,64.9202,64.8342,64.903,78940.0
2016-08-02 10:00:00,75.41,75.42,75.33,75.36,53376.0,64.8944,64.903,64.8256,64.8514,53376.0
2016-08-02 10:05:00,75.36,75.36,75.22,75.24,74322.0,64.8514,64.8514,64.7309,64.7481,74322.0
2016-08-02 10:10:00,75.25,75.25,75.14,75.17,87755.0,64.7567,64.7567,64.6621,64.6879,87755.0
2016-08-02 10:15:00,75.17,75.17,75.0,75.03,65406.0,64.6879,64.6879,64.5416,64.5674,65406.0
2016-08-02 10:20:00,75.03,75.11,75.02,75.1,34336.0,64.5674,64.6363,64.5588,64.6276,34336.0
2016-08-02 10:25:00,75.11,75.15,75.04,75.14,29590.0,64.6363,64.6707,64.576,64.6621,29590.0
2016-08-02 10:30:00,75.14,75.24,75.11,75.17,58716.0,64.6621,64.7481,64.6363,64.6879,58716.0
2016-08-02 10:35:00,75.17,75.23,75.15,75.22,37347.0,64.6879,64.7395,64.6707,64.7309,37347.0
2016-08-02 10:40:00,75.21,75.22,75.15,75.18,157176.0,64.7223,64.7309,64.6707,64.6965,157176.0
2016-08-02 10:45:00,75.18,75.2,75.11,75.12,132344.0,64.6965,64.7137,64.6363,64.6449,132344.0
2016-08-02 10:50:00,75.11,75.12,75.01,75.08,58773.0,64.6363,64.6449,64.5502,64.6104,58773.0
2016-08-02 10:55:00,75.08,75.11,75.03,75.03,67802.0,64.6104,64.6363,64.5674,64.5674,67802.0
2016-08-02 11:00:00,75.04,75.07,74.99,75.0,41023.0,64.576,64.6018,64.533,64.5416,41023.0
2016-08-02 11:05:00,75.0,75.06,74.98,75.06,117152.0,64.5416,64.5932,64.5244,64.5932,117152.0
2016-08-02 11:10:00,75.06,75.1,75.03,75.09,62883.0,64.5932,64.6276,64.5674,64.619,62883.0
2016-08-02 11:15:00,75.09,75.11,75.04,75.05,32351.0,64.619,64.6363,64.576,64.5846,32351.0
2016-08-02 11:20:00,75.05,75.11,75.02,75.08,46621.0,64.5846,64.6363,64.5588,64.6104,46621.0
2016-08-02 11:25:00,75.08,75.09,75.04,75.04,104275.0,64.6104,64.619,64.576,64.576,104275.0
2016-08-02 11:30:00,75.04,75.09,75.04,75.07,52444.0,64.576,64.619,64.576,64.6018,52444.0
2016-08-02 11:35:00,75.06,75.07,75.03,75.05,56478.0,64.5932,64.6018,64.5674,64.5846,56478.0
2016-08-02 11:40:00,75.06,75.06,75.03,75.06,54199.0,64.5932,64.5932,64.5674,64.5932,54199.0
2016-08-02 11:45:00,75.06,75.1,75.02,75.08,71972.0,64.5932,64.6276,64.5588,64.6104,71972.0
2016-08-02 11:50:00,75.08,75.11,75.04,75.05,51503.0,64.6104,64.6363,64.576,64.5846,51503.0
2016-08-02 11:55:00,75.04,75.05,74.99,75.02,34446.0,64.576,64.5846,64.533,64.5588,34446.0
2016-08-02 12:00:00,75.02,75.06,74.98,75.0,35375.0,64.5588,64.5932,64.5244,64.5416,35375.0
2016-08-02 12:05:00,74.99,75.04,74.98,75.03,34585.0,64.533,64.576,64.5244,64.5674,34585.0
2016-08-02 12:10:00,75.03,75.09,75.02,75.09,25754.0,64.5674,64.619,64.5588,64.619,25754.0
2016-08-02 12:15:00,75.1,75.13,75.07,75.12,33905.0,64.6276,64.6535,64.6018,64.6449,33905.0
2016-08-02 12:20:00,75.12,75.14,75.11,75.14,28567.0,64.6449,64.6621,64.6363,64.6621,28567.0
2016-08-02 12:25:00,75.13,75.14,75.1,75.1,50236.0,64.6535,64.6621,64.6276,64.6276,50236.0
2016-08-02 12:30:00,75.11,75.12,75.06,75.11,55213.0,64.6363,64.6449,64.5932,64.6363,55213.0
2016-08-02 12:35:00,75.12,75.12,75.08,75.09,50242.0,64.6449,64.6449,64.6104,64.619,50242.0
2016-08-02 12:40:00,75.1,75.18,75.08,75.16,74202.0,64.6276,64.6965,64.6104,64.6793,74202.0
2016-08-02 12:45:00,75.17,75.17,75.15,75.16,55491.0,64.6879,64.6879,64.6707,64.6793,55491.0
2016-08-02 12:50:00,75.15,75.16,75.11,75.11,66452.0,64.6707,64.6793,64.6363,64.6363,66452.0
2016-08-02 12:55:00,75.1,75.11,75.0,75.02,32470.0,64.6276,64.6363,64.5416,64.5588,32470.0
2016-08-02 13:00:00,75.02,75.07,75.01,75.03,35519.0,64.5588,64.6018,64.5502,64.5674,35519.0
2016-08-02 13:05:00,75.03,75.05,74.98,74.99,75362.0,64.5674,64.5846,64.5244,64.533,75362.0
2016-08-02 13:10:00,74.98,75.0,74.95,74.98,29225.0,64.5244,64.5416,64.4986,64.5244,29225.0
2016-08-02 13:15:00,74.99,75.03,74.98,74.99,50523.0,64.533,64.5674,64.5244,64.533,50523.0
2016-08-02 13:20:00,75.0,75.01,74.98,74.98,16655.0,64.5416,64.5502,64.5244,64.5244,16655.0
2016-08-02 13:25:00,74.98,75.05,74.98,75.04,41148.0,64.5244,64.5846,64.5244,64.576,41148.0
2016-08-02 13:30:00,75.03,75.04,75.0,75.0,14749.0,64.5674,64.576,64.5416,64.5416,14749.0
2016-08-02 13:35:00,75.01,75.04,74.97,74.98,64390.0,64.5502,64.576,64.5158,64.5244,64390.0
2016-08-02 13:40:00,74.97,75.01,74.93,75.01,26231.0,64.5158,64.5502,64.4814,64.5502,26231.0
2016-08-02 13:45:00,75.01,75.03,75.0,75.01,15345.0,64.5502,64.5674,64.5416,64.5502,15345.0
2016-08-02 13:50:00,75.01,75.03,75.0,75.03,36861.0,64.5502,64.5674,64.5416,64.5674,36861.0
2016-08-02 13:55:00,75.02,75.05,74.99,75.02,54841.0,64.5588,64.5846,64.533,64.5588,54841.0
2016-08-02 14:00:00,75.02,75.05,74.99,75.0,33426.0,64.5588,64.5846,64.533,64.5416,33426.0
2016-08-02 14:05:00,75.0,75.09,74.99,75.09,117644.0,64.5416,64.619,64.533,64.619,117644.0
2016-08-02 14:10:00,75.09,75.11,75.07,75.11,51855.0,64.619,64.6363,64.6018,64.6363,51855.0
2016-08-02 14:15:00,75.11,75.12,75.07,75.1,165278.0,64.6363,64.6449,64.6018,64.6276,165278.0
2016-08-02 14:20:00,75.1,75.13,75.08,75.13,382300.0,64.6276,64.6535,64.6104,64.6535,382300.0
2016-08-02 14:25:00,75.12,75.18,75.12,75.13,106112.0,64.6449,64.6965,64.6449,64.6535,106112.0
2016-08-02 14:30:00,75.13,75.15,75.1,75.12,112221.0,64.6535,64.6707,64.6276,64.6449,112221.0
2016-08-02 14:35:00,75.13,75.15,75.11,75.12,48017.0,64.6535,64.6707,64.6363,64.6449,48017.0
2016-08-02 14:40:00,75.12,75.54,75.12,75.48,675924.0,64.6449,65.0063,64.6449,64.9547,675924.0
2016-08-02 14:45:00,75.48,75.64,75.46,75.59,639172.0,64.9547,65.0923,64.9374,65.0493,639172.0
2016-08-02 14:50:00,75.59,75.59,75.43,75.45,374405.0,65.0493,65.0493,64.9116,64.9288,374405.0
2016-08-02 14:55:00,75.45,75.53,75.37,75.4,168008.0,64.9288,64.9977,64.86,64.8858,168008.0
2016-08-02 15:00:00,75.4,75.51,75.39,75.48,102891.0,64.8858,64.9805,64.8772,64.9547,102891.0
2016-08-02 15:05:00,75.49,75.5,75.41,75.45,93830.0,64.9633,64.9719,64.8944,64.9288,93830.0
2016-08-02 15:10:00,75.45,75.45,75.37,75.39,62504.0,64.9288,64.9288,64.86,64.8772,62504.0
2016-08-02 15:15:00,75.39,75.39,75.32,75.38,76674.0,64.8772,64.8772,64.817,64.8686,76674.0
2016-08-02 15:20:00,75.39,75.41,75.36,75.4,65284.0,64.8772,64.8944,64.8514,64.8858,65284.0
2016-08-02 15:25:00,75.4,75.44,75.38,75.39,119728.0,64.8858,64.9202,64.8686,64.8772,119728.0
2016-08-02 15:30:00,75.39,75.43,75.37,75.43,79408.0,64.8772,64.9116,64.86,64.9116,79408.0
2016-08-02 15:35:00,75.43,75.47,75.4,75.45,117991.0,64.9116,64.9461,64.8858,64.9288,117991.0
2016-08-02 15:40:00,75.45,75.45,75.34,75.41,278861.0,64.9288,64.9288,64.8342,64.8944,278861.0
2016-08-02 15:45:00,75.42,75.48,75.4,75.46,253424.0,64.903,64.9547,64.8858,64.9374,253424.0
2016-08-02 15:50:00,75.45,75.45,75.39,75.42,274708.0,64.9288,64.9288,64.8772,64.903,274708.0
2016-08-02 15:55:00,75.42,75.43,75.3,75.36,2352477.0,64.903,64.9116,64.7998,64.8514,2352477.0
2016-08-03 09:30:00,75.34,75.39,75.12,75.16,268033.0,64.8342,64.8772,64.6449,64.6793,268033.0
2016-08-03 09:35:00,75.16,75.22,75.11,75.19,85108.0,64.6793,64.7309,64.6363,64.7051,85108.0
2016-08-03 09:40:00,75.2,75.33,75.19,75.3,115788.0,64.7137,64.8256,64.7051,64.7998,115788.0
2016-08-03 09:45:00,75.3,75.34,75.22,75.29,79162.0,64.7998,64.8342,64.7309,64.7912,79162.0
2016-08-03 09:50:00,75.29,75.38,75.25,75.33,92545.0,64.7912,64.8686,64.7567,64.8256,92545.0
2016-08-03 09:55:00,75.29,75.3,75.19,75.22,47424.0,64.7912,64.7998,64.7051,64.7309,47424.0
2016-08-03 10:00:00,75.21,75.27,75.17,75.24,96590.0,64.7223,64.7739,64.6879,64.7481,96590.0
2016-08-03 10:05:00,75.23,75.28,75.21,75.23,87695.0,64.7395,64.7825,64.7223,64.7395,87695.0
2016-08-03 10:10:00,75.22,75.26,75.19,75.23,67316.0,64.7309,64.7653,64.7051,64.7395,67316.0
2016-08-03 10:15:00,75.23,75.27,75.15,75.17,118141.0,64.7395,64.7739,64.6707,64.6879,118141.0
2016-08-03 10:20:00,75.16,75.18,75.13,75.14,41572.0,64.6793,64.6965,64.6535,64.6621,41572.0
2016-08-03 10:25:00,75.14,75.18,75.11,75.13,72762.0,64.6621,64.6965,64.6363,64.6535,72762.0
2016-08-03 10:30:00,75.12,75.22,75.08,75.21,105520.0,64.6449,64.7309,64.6104,64.7223,105520.0
2016-08-03 10:35:00,75.21,75.21,75.13,75.17,60307.0,64.7223,64.7223,64.6535,64.6879,60307.0
2016-08-03 10:40:00,75.18,75.29,75.18,75.26,37569.0,64.6965,64.7912,64.6965,64.7653,37569.0
2016-08-03 10:45:00,75.27,75.27,75.22,75.24,46608.0,64.7739,64.7739,64.7309,64.7481,46608.0
2016-08-03 10:50:00,75.24,75.29,75.14,75.16,40289.0,64.7481,64.7912,64.6621,64.6793,40289.0
2016-08-03 10:55:00,75.16,75.21,75.16,75.18,37632.0,64.6793,64.7223,64.6793,64.6965,37632.0
2016-08-03 11:00:00,75.19,75.22,75.17,75.19,16173.0,64.7051,64.7309,64.6879,64.7051,16173.0
2016-08-03 11:05:00,75.19,75.25,75.18,75.22,38819.0,64.7051,64.7567,64.6965,64.7309,38819.0
2016-08-03 11:10:00,75.22,75.26,75.19,75.26,21106.0,64.7309,64.7653,64.7051,64.7653,21106.0
2016-08-03 11:15:00,75.27,75.28,75.21,75.21,31814.0,64.7739,64.7825,64.7223,64.7223,31814.0
2016-08-03 11:20:00,75.21,75.27,75.21,75.23,32466.0,64.7223,64.7739,64.7223,64.7395,32466.0
2016-08-03 11:25:00,75.23,75.27,75.22,75.25,45394.0,64.7395,64.7739,64.7309,64.7567,45394.0
2016-08-03 11:30:00,75.24,75.25,75.2,75.21,49261.0,64.7481,64.7567,64.7137,64.7223,49261.0
2016-08-03 11:35:00,75.22,75.22,75.15,75.2,57824.0,64.7309,64.7309,64.6707,64.7137,57824.0
2016-08-03 11:40:00,75.2,75.2,75.14,75.14,31692.0,64.7137,64.7137,64.6621,64.6621,31692.0
2016-08-03 11:45:00,75.14,75.15,75.1,75.14,37364.0,64.6621,64.6707,64.6276,64.6621,37364.0
2016-08-03 11:50:00,75.13,75.2,75.11,75.19,25853.0,64.6535,64.7137,64.6363,64.7051,25853.0
2016-08-03 11:55:00,75.19,75.21,75.17,75.19,26666.0,64.7051,64.7223,64.6879,64.7051,26666.0
2016-08-03 12:00:00,75.19,75.23,75.18,75.2,18455.0,64.7051,64.7395,64.6965,64.7137,18455.0
2016-08-03 12:05:00,75.2,75.22,75.18,75.2,21762.0,64.7137,64.7309,64.6965,64.7137,21762.0
2016-08-03 12:10:00,75.2,75.21,75.18,75.21,19591.0,64.7137,64.7223,64.6965,64.7223,19591.0
2016-08-03 12:15:00,75.21,75.26,75.2,75.22,51078.0,64.7223,64.7653,64.7137,64.7309,51078.0
2016-08-03 12:20:00,75.22,75.23,75.18,75.19,20455.0,64.7309,64.7395,64.6965,64.7051,20455.0
2016-08-03 12:25:00,75.19,75.22,75.17,75.19,17126.0,64.7051,64.7309,64.6879,64.7051,17126.0
2016-08-03 12:30:00,75.19,75.2,75.15,75.18,20683.0,64.7051,64.7137,64.6707,64.6965,20683.0
2016-08-03 12:35:00,75.18,75.21,75.15,75.2,77753.0,64.6965,64.7223,64.6707,64.7137,77753.0
2016-08-03 12:40:00,75.2,75.26,75.19,75.25,26449.0,64.7137,64.7653,64.7051,64.7567,26449.0
2016-08-03 12:45:00,75.25,75.26,75.21,75.22,39196.0,64.7567,64.7653,64.7223,64.7309,39196.0
2016-08-03 12:50:00,75.22,75.27,75.21,75.22,176033.0,64.7309,64.7739,64.7223,64.7309,176033.0
2016-08-03 12:55:00,75.23,75.25,75.21,75.22,29416.0,64.7395,64.7567,64.7223,64.7309,29416.0
2016-08-03 13:00:00,75.22,75.22,75.18,75.19,96321.0,64.7309,64.7309,64.6965,64.7051,96321.0
2016-08-03 13:05:00,75.2,75.22,75.19,75.2,18336.0,64.7137,64.7309,64.7051,64.7137,18336.0
2016-08-03 13:10:00,75.2,75.24,75.2,75.24,19007.0,64.7137,64.7481,64.7137,64.7481,19007.0
2016-08-03 13:15:00,75.23,75.24,75.19,75.19,21916.0,64.7395,64.7481,64.7051,64.7051,21916.0
2016-08-03 13:20:00,75.19,75.22,75.18,75.2,57870.0,64.7051,64.7309,64.6965,64.7137,57870.0
2016-08-03 13:25:00,75.2,75.22,75.19,75.22,67854.0,64.7137,64.7309,64.7051,64.7309,67854.0
2016-08-03 13:30:00,75.22,75.22,75.2,75.2,37629.0,64.7309,64.7309,64.7137,64.7137,37629.0
2016-08-03 13:35:00,75.2,75.23,75.17,75.18,139474.0,64.7137,64.7395,64.6879,64.6965,139474.0
2016-08-03 13:40:00,75.18,75.22,75.18,75.18,41698.0,64.6965,64.7309,64.6965,64.6965,41698.0
2016-08-03 13:45:00,75.19,75.2,75.14,75.2,98735.0,64.7051,64.7137,64.6621,64.7137,98735.0
2016-08-03 13:50:00,75.2,75.2,75.14,75.15,44895.0,64.7137,64.7137,64.6621,64.6707,44895.0
2016-08-03 13:55:00,75.16,75.18,75.14,75.17,41679.0,64.6793,64.6965,64.6621,64.6879,41679.0
2016-08-03 14:00:00,75.16,75.19,75.15,75.17,59455.0,64.6793,64.7051,64.6707,64.6879,59455.0
2016-08-03 14:05:00,75.17,75.19,75.15,75.16,34425.0,64.6879,64.7051,64.6707,64.6793,34425.0
2016-08-03 14:10:00,75.15,75.17,75.07,75.11,87233.0,64.6707,64.6879,64.6018,64.6363,87233.0
2016-08-03 14:15:00,75.11,75.13,75.06,75.07,178339.0,64.6363,64.6535,64.5932,64.6018,178339.0
2016-08-03 14:20:00,75.06,75.1,75.06,75.07,88916.0,64.5932,64.6276,64.5932,64.6018,88916.0
2016-08-03 14:25:00,75.07,75.08,75.04,75.04,42040.0,64.6018,64.6104,64.576,64.576,42040.0
2016-08-03 14:30:00,75.04,75.07,75.03,75.06,36014.0,64.576,64.6018,64.5674,64.5932,36014.0
2016-08-03 14:35:00,75.07,75.09,75.05,75.08,36322.0,64.6018,64.619,64.5846,64.6104,36322.0
2016-08-03 14:40:00,75.08,75.1,75.08,75.1,20795.0,64.6104,64.6276,64.6104,64.6276,20795.0
2016-08-03 14:45:00,75.11,75.11,75.05,75.08,109697.0,64.6363,64.6363,64.5846,64.6104,109697.0
2016-08-03 14:50:00,75.09,75.12,75.07,75.09,37220.0,64.619,64.6449,64.6018,64.619,37220.0
2016-08-03 14:55:00,75.08,75.12,75.07,75.1,45252.0,64.6104,64.6449,64.6018,64.6276,45252.0
2016-08-03 15:00:00,75.1,75.11,75.08,75.1,35835.0,64.6276,64.6363,64.6104,64.6276,35835.0
2016-08-03 15:05:00,75.09,75.14,75.09,75.14,85834.0,64.619,64.6621,64.619,64.6621,85834.0
2016-08-03 15:10:00,75.13,75.18,75.13,75.17,65374.0,64.6535,64.6965,64.6535,64.6879,65374.0
2016-08-03 15:15:00,75.18,75.2,75.17,75.17,116662.0,64.6965,64.7137,64.6879,64.6879,116662.0
2016-08-03 15:20:00,75.18,75.23,75.16,75.21,142770.0,64.6965,64.7395,64.6793,64.7223,142770.0
2016-08-03 15:25:00,75.22,75.26,75.22,75.23,89903.0,64.7309,64.7653,64.7309,64.7395,89903.0
2016-08-03 15:30:00,75.23,75.24,75.19,75.23,81432.0,64.7395,64.7481,64.7051,64.7395,81432.0
2016-08-03 15:35:00,75.23,75.23,75.18,75.19,70499.0,64.7395,64.7395,64.6965,64.7051,70499.0
2016-08-03 15:40:00,75.19,75.2,75.14,75.15,99925.0,64.7051,64.7137,64.6621,64.6707,99925.0
2016-08-03 15:45:00,75.15,75.25,75.15,75.25,112222.0,64.6707,64.7567,64.6707,64.7567,112222.0
2016-08-03 15:50:00,75.24,75.25,75.19,75.21,240095.0,64.7481,64.7567,64.7051,64.7223,240095.0
2016-08-03 15:55:00,75.2,75.26,75.17,75.2,2036992.0,64.7137,64.7653,64.6879,64.7137,2036992.0
2016-08-04 09:30:00,75.28,75.35,75.12,75.18,200994.0,64.7825,64.8428,64.6449,64.6965,200994.0
2016-08-04 09:35:00,75.18,75.21,75.11,75.18,126013.0,64.6965,64.7223,64.6363,64.6965,126013.0
2016-08-04 09:40:00,75.18,75.21,75.13,75.2,150786.0,64.6965,64.7223,64.6535,64.7137,150786.0
2016-08-04 09:45:00,75.2,75.3,75.2,75.29,60457.0,64.7137,64.7998,64.7137,64.7912,60457.0
2016-08-04 09:50:00,75.29,75.29,75.17,75.17,39880.0,64.7912,64.7912,64.6879,64.6879,39880.0
2016-08-04 09:55:00,75.17,75.17,75.01,75.02,129339.0,64.6879,64.6879,64.5502,64.5588,129339.0
2016-08-04 10:00:00,75.02,75.07,75.01,75.05,52695.0,64.5588,64.6018,64.5502,64.5846,52695.0
2016-08-04 10:05:00,75.06,75.07,74.97,74.97,86054.0,64.5932,64.6018,64.5158,64.5158,86054.0
2016-08-04 10:10:00,74.97,75.04,74.97,75.02,31602.0,64.5158,64.576,64.5158,64.5588,31602.0
2016-08-04 10:15:00,75.02,75.13,75.0,75.07,55026.0,64.5588,64.6535,64.5416,64.6018,55026.0
2016-08-04 10:20:00,75.07,75.14,75.06,75.12,65562.0,64.6018,64.6621,64.5932,64.6449,65562.0
2016-08-04 10:25:00,75.13,75.18,75.12,75.14,61801.0,64.6535,64.6965,64.6449,64.6621,61801.0
2016-08-04 10:30:00,75.15,75.21,75.13,75.18,49426.0,64.6707,64.7223,64.6535,64.6965,49426.0
2016-08-04 10:35:00,75.18,75.3,75.18,75.28,82326.0,64.6965,64.7998,64.6965,64.7825,82326.0
2016-08-04 10:40:00,75.28,75.32,75.27,75.3,46361.0,64.7825,64.817,64.7739,64.7998,46361.0
2016-08-04 10:45:00,75.29,75.29,75.22,75.27,42810.0,64.7912,64.7912,64.7309,64.7739,42810.0
2016-08-04 10:50:00,75.26,75.31,75.26,75.28,42511.0,64.7653,64.8084,64.7653,64.7825,42511.0
2016-08-04 10:55:00,75.28,75.34,75.26,75.3,74307.0,64.7825,64.8342,64.7653,64.7998,74307.0
2016-08-04 11:00:00,75.3,75.3,75.26,75.29,65404.0,64.7998,64.7998,64.7653,64.7912,65404.0
2016-08-04 11:05:00,75.29,75.3,75.22,75.22,85007.0,64.7912,64.7998,64.7309,64.7309,85007.0
2016-08-04 11:10:00,75.24,75.25,75.16,75.18,32801.0,64.7481,64.7567,64.6793,64.6965,32801.0
2016-08-04 11:15:00,75.18,75.18,75.11,75.14,81994.0,64.6965,64.6965,64.6363,64.6621,81994.0
2016-08-04 11:20:00,75.13,75.13,75.05,75.06,39517.0,64.6535,64.6535,64.5846,64.5932,39517.0
2016-08-04 11:25:00,75.06,75.1,75.05,75.09,42786.0,64.5932,64.6276,64.5846,64.619,42786.0
2016-08-04 11:30:00,75.1,75.15,75.08,75.14,26983.0,64.6276,64.6707,64.6104,64.6621,26983.0
2016-08-04 11:35:00,75.14,75.17,75.11,75.14,51228.0,64.6621,64.6879,64.6363,64.6621,51228.0
2016-08-04 11:40:00,75.14,75.15,75.1,75.11,41067.0,64.6621,64.6707,64.6276,64.6363,41067.0
2016-08-04 11:45:00,75.11,75.13,75.08,75.1,37381.0,64.6363,64.6535,64.6104,64.6276,37381.0
2016-08-04 11:50:00,75.1,75.14,75.08,75.08,33531.0,64.6276,64.6621,64.6104,64.6104,33531.0
2016-08-04 11:55:00,75.08,75.12,75.06,75.11,32243.0,64.6104,64.6449,64.5932,64.6363,32243.0
2016-08-04 12:00:00,75.12,75.15,75.12,75.14,24033.0,64.6449,64.6707,64.6449,64.6621,24033.0
2016-08-04 12:05:00,75.14,75.19,75.14,75.19,29619.0,64.6621,64.7051,64.6621,64.7051,29619.0
2016-08-04 12:10:00,75.19,75.2,75.17,75.17,13796.0,64.7051,64.7137,64.6879,64.6879,13796.0
2016-08-04 12:15:00,75.17,75.18,75.13,75.13,60208.0,64.6879,64.6965,64.6535,64.6535,60208.0
2016-08-04 12:20:00,75.13,75.2,75.13,75.19,23699.0,64.6535,64.7137,64.6535,64.7051,23699.0
2016-08-04 12:25:00,75.19,75.19,75.16,75.18,47564.0,64.7051,64.7051,64.6793,64.6965,47564.0
2016-08-04 12:30:00,75.18,75.22,75.16,75.2,46685.0,64.6965,64.7309,64.6793,64.7137,46685.0
2016-08-04 12:35:00,75.2,75.23,75.2,75.2,22488.0,64.7137,64.7395,64.7137,64.7137,22488.0
2016-08-04 12:40:00,75.21,75.23,75.2,75.2,32072.0,64.7223,64.7395,64.7137,64.7137,32072.0
2016-08-04 12:45:00,75.2,75.24,75.2,75.23,26154.0,64.7137,64.7481,64.7137,64.7395,26154.0
2016-08-04 12:50:00,75.24,75.26,75.22,75.23,18702.0,64.7481,64.7653,64.7309,64.7395,18702.0
2016-08-04 12:55:00,75.23,75.24,75.14,75.16,23948.0,64.7395,64.7481,64.6621,64.6793,23948.0
2016-08-04 13:00:00,75.17,75.19,75.15,75.16,21602.0,64.6879,64.7051,64.6707,64.6793,21602.0
2016-08-04 13:05:00,75.15,75.18,75.15,75.17,25990.0,64.6707,64.6965,64.6707,64.6879,25990.0
2016-08-04 13:10:00,75.17,75.18,75.12,75.12,23878.0,64.6879,64.6965,64.6449,64.6449,23878.0
2016-08-04 13:15:00,75.11,75.13,75.1,75.12,39486.0,64.6363,64.6535,64.6276,64.6449,39486.0
2016-08-04 13:20:00,75.12,75.16,75.1,75.11,28823.0,64.6449,64.6793,64.6276,64.6363,28823.0
2016-08-04 13:25:00,75.12,75.15,75.1,75.13,48113.0,64.6449,64.6707,64.6276,64.6535,48113.0
2016-08-04 13:30:00,75.14,75.14,75.11,75.13,24294.0,64.6621,64.6621,64.6363,64.6535,24294.0
2016-08-04 13:35:00,75.13,75.18,75.12,75.17,31594.0,64.6535,64.6965,64.6449,64.6879,31594.0
2016-08-04 13:40:00,75.18,75.19,75.16,75.19,97362.0,64.6965,64.7051,64.6793,64.7051,97362.0
2016-08-04 13:45:00,75.19,75.2,75.14,75.15,28133.0,64.7051,64.7137,64.6621,64.6707,28133.0
2016-08-04 13:50:00,75.16,75.18,75.13,75.14,26207.0,64.6793,64.6965,64.6535,64.6621,26207.0
2016-08-04 13:55:00,75.15,75.18,75.13,75.16,19077.0,64.6707,64.6965,64.6535,64.6793,19077.0
2016-08-04 14:00:00,75.16,75.2,75.15,75.19,41093.0,64.6793,64.7137,64.6707,64.7051,41093.0
2016-08-04 14:05:00,75.18,75.2,75.18,75.19,24088.0,64.6965,64.7137,64.6965,64.7051,24088.0
2016-08-04 14:10:00,75.19,75.2,75.14,75.16,32198.0,64.7051,64.7137,64.6621,64.6793,32198.0
2016-08-04 14:15:00,75.15,75.15,75.09,75.1,28440.0,64.6707,64.6707,64.619,64.6276,28440.0
2016-08-04 14:20:00,75.1,75.13,75.09,75.12,19426.0,64.6276,64.6535,64.619,64.6449,19426.0
2016-08-04 14:25:00,75.12,75.14,75.09,75.12,25786.0,64.6449,64.6621,64.619,64.6449,25786.0
2016-08-04 14:30:00,75.11,75.12,75.07,75.09,49039.0,64.6363,64.6449,64.6018,64.619,49039.0
2016-08-04 14:35:00,75.09,75.1,75.07,75.09,478328.0,64.619,64.6276,64.6018,64.619,478328.0
2016-08-04 14:40:00,75.08,75.12,75.08,75.11,91795.0,64.6104,64.6449,64.6104,64.6363,91795.0
2016-08-04 14:45:00,75.11,75.13,75.1,75.11,40587.0,64.6363,64.6535,64.6276,64.6363,40587.0
2016-08-04 14:50:00,75.1,75.12,75.09,75.11,19278.0,64.6276,64.6449,64.619,64.6363,19278.0
2016-08-04 14:55:00,75.11,75.15,75.11,75.14,26968.0,64.6363,64.6707,64.6363,64.6621,26968.0
2016-08-04 15:00:00,75.14,75.14,75.09,75.11,27989.0,64.6621,64.6621,64.619,64.6363,27989.0
2016-08-04 15:05:00,75.11,75.15,75.11,75.14,55818.0,64.6363,64.6707,64.6363,64.6621,55818.0
2016-08-04 15:10:00,75.14,75.15,75.1,75.13,21216.0,64.6621,64.6707,64.6276,64.6535,21216.0
2016-08-04 15:15:00,75.13,75.15,75.12,75.14,29163.0,64.6535,64.6707,64.6449,64.6621,29163.0
2016-08-04 15:20:00,75.14,75.16,75.12,75.14,41095.0,64.6621,64.6793,64.6449,64.6621,41095.0
2016-08-04 15:25:00,75.14,75.15,75.12,75.15,15391.0,64.6621,64.6707,64.6449,64.6707,15391.0
2016-08-04 15:30:00,75.16,75.18,75.16,75.17,55306.0,64.6793,64.6965,64.6793,64.6879,55306.0
2016-08-04 15:35:00,75.17,75.23,75.17,75.22,33713.0,64.6879,64.7395,64.6879,64.7309,33713.0
2016-08-04 15:40:00,75.22,75.22,75.17,75.18,65196.0,64.7309,64.7309,64.6879,64.6965,65196.0
2016-08-04 15:45:00,75.18,75.22,75.17,75.19,135774.0,64.6965,64.7309,64.6879,64.7051,135774.0
2016-08-04 15:50:00,75.19,75.19,75.15,75.16,255654.0,64.7051,64.7051,64.6707,64.6793,255654.0
2016-08-04 15:55:00,75.16,75.16,75.06,75.07,1895747.0,64.6793,64.6793,64.5932,64.6018,1895747.0
2016-08-05 09:30:00,75.4,75.4,74.83,75.08,498385.0,64.8858,64.8858,64.3953,64.6104,498385.0
2016-08-05 09:35:00,75.08,75.1,74.99,75.04,194767.0,64.6104,64.6276,64.533,64.576,194767.0
2016-08-05 09:40:00,75.07,75.08,74.91,74.92,146185.0,64.6018,64.6104,64.4641,64.4727,146185.0
2016-08-05 09:45:00,74.93,75.0,74.89,74.96,129913.0,64.4814,64.5416,64.4469,64.5072,129913.0
2016-08-05 09:50:00,74.96,75.06,74.95,74.98,101124.0,64.5072,64.5932,64.4986,64.5244,101124.0
2016-08-05 09:55:00,74.98,75.09,74.98,75.09,106296.0,64.5244,64.619,64.5244,64.619,106296.0
2016-08-05 10:00:00,75.1,75.11,75.03,75.06,106066.0,64.6276,64.6363,64.5674,64.5932,106066.0
2016-08-05 10:05:00,75.06,75.12,75.02,75.06,135623.0,64.5932,64.6449,64.5588,64.5932,135623.0
2016-08-05 10:10:00,75.06,75.1,75.04,75.07,54891.0,64.5932,64.6276,64.576,64.6018,54891.0
2016-08-05 10:15:00,75.07,75.2,75.06,75.13,142719.0,64.6018,64.7137,64.5932,64.6535,142719.0
2016-08-05 10:20:00,75.14,75.15,75.09,75.09,87543.0,64.6621,64.6707,64.619,64.619,87543.0
2016-08-05 10:25:00,75.08,75.18,75.07,75.1,82108.0,64.6104,64.6965,64.6018,64.6276,82108.0
2016-08-05 10:30:00,75.11,75.12,75.07,75.11,33341.0,64.6363,64.6449,64.6018,64.6363,33341.0
2016-08-05 10:35:00,75.12,75.16,75.05,75.08,61576.0,64.6449,64.6793,64.5846,64.6104,61576.0
2016-08-05 10:40:00,75.08,75.11,75.05,75.06,60377.0,64.6104,64.6363,64.5846,64.5932,60377.0
2016-08-05 10:45:00,75.06,75.06,75.0,75.0,129287.0,64.5932,64.5932,64.5416,64.5416,129287.0
2016-08-05 10:50:00,75.01,75.05,75.0,75.01,91948.0,64.5502,64.5846,64.5416,64.5502,91948.0
2016-08-05 10:55:00,75.02,75.02,74.98,75.0,66701.0,64.5588,64.5588,64.5244,64.5416,66701.0
2016-08-05 11:00:00,75.0,75.07,74.99,75.03,107897.0,64.5416,64.6018,64.533,64.5674,107897.0
2016-08-05 11:05:00,75.04,75.11,75.04,75.08,77415.0,64.576,64.6363,64.576,64.6104,77415.0
2016-08-05 11:10:00,75.08,75.08,75.03,75.07,59883.0,64.6104,64.6104,64.5674,64.6018,59883.0
2016-08-05 11:15:00,75.06,75.08,75.0,75.03,34082.0,64.5932,64.6104,64.5416,64.5674,34082.0
2016-08-05 11:20:00,75.03,75.07,75.02,75.05,28506.0,64.5674,64.6018,64.5588,64.5846,28506.0
2016-08-05 11:25:00,75.06,75.08,75.04,75.06,42490.0,64.5932,64.6104,64.576,64.5932,42490.0
2016-08-05 11:30:00,75.06,75.07,75.05,75.06,49139.0,64.5932,64.6018,64.5846,64.5932,49139.0
2016-08-05 11:35:00,75.07,75.11,75.07,75.09,192387.0,64.6018,64.6363,64.6018,64.619,192387.0
2016-08-05 11:40:00,75.09,75.12,75.06,75.08,43122.0,64.619,64.6449,64.5932,64.6104,43122.0
2016-08-05 11:45:00,75.07,75.11,75.06,75.11,35196.0,64.6018,64.6363,64.5932,64.6363,35196.0
2016-08-05 11:50:00,75.1,75.12,75.08,75.09,24896.0,64.6276,64.6449,64.6104,64.619,24896.0
2016-08-05 11:55:00,75.09,75.11,75.07,75.08,23021.0,64.619,64.6363,64.6018,64.6104,23021.0
2016-08-05 12:00:00,75.09,75.11,75.06,75.1,13421.0,64.619,64.6363,64.5932,64.6276,13421.0
2016-08-05 12:05:00,75.1,75.15,75.1,75.12,22675.0,64.6276,64.6707,64.6276,64.6449,22675.0
2016-08-05 12:10:00,75.11,75.17,75.11,75.17,25060.0,64.6363,64.6879,64.6363,64.6879,25060.0
2016-08-05 12:15:00,75.17,75.17,75.13,75.14,47877.0,64.6879,64.6879,64.6535,64.6621,47877.0
2016-08-05 12:20:00,75.13,75.13,75.09,75.12,15424.0,64.6535,64.6535,64.619,64.6449,15424.0
2016-08-05 12:25:00,75.12,75.14,75.11,75.14,20201.0,64.6449,64.6621,64.6363,64.6621,20201.0
2016-08-05 12:30:00,75.13,75.21,75.13,75.21,53587.0,64.6535,64.7223,64.6535,64.7223,53587.0
2016-08-05 12:35:00,75.21,75.26,75.2,75.25,58485.0,64.7223,64.7653,64.7137,64.7567,58485.0
2016-08-05 12:40:00,75.25,75.25,75.15,75.17,215741.0,64.7567,64.7567,64.6707,64.6879,215741.0
2016-08-05 12:45:00,75.17,75.19,75.16,75.17,31257.0,64.6879,64.7051,64.6793,64.6879,31257.0
2016-08-05 12:50:00,75.17,75.17,75.12,75.14,263953.0,64.6879,64.6879,64.6449,64.6621,263953.0
2016-08-05 12:55:00,75.14,75.17,75.13,75.15,30065.0,64.6621,64.6879,64.6535,64.6707,30065.0
2016-08-05 13:00:00,75.15,75.16,75.13,75.16,23725.0,64.6707,64.6793,64.6535,64.6793,23725.0
2016-08-05 13:05:00,75.16,75.16,75.13,75.14,20875.0,64.6793,64.6793,64.6535,64.6621,20875.0
2016-08-05 13:10:00,75.14,75.17,75.13,75.16,14557.0,64.6621,64.6879,64.6535,64.6793,14557.0
2016-08-05 13:15:00,75.16,75.2,75.16,75.19,34212.0,64.6793,64.7137,64.6793,64.7051,34212.0
2016-08-05 13:20:00,75.19,75.22,75.18,75.2,53070.0,64.7051,64.7309,64.6965,64.7137,53070.0
2016-08-05 13:25:00,75.19,75.2,75.16,75.17,37612.0,64.7051,64.7137,64.6793,64.6879,37612.0
2016-08-05 13:30:00,75.18,75.18,75.12,75.12,38718.0,64.6965,64.6965,64.6449,64.6449,38718.0
2016-08-05 13:35:00,75.12,75.14,75.11,75.13,17751.0,64.6449,64.6621,64.6363,64.6535,17751.0
2016-08-05 13:40:00,75.14,75.19,75.13,75.19,43853.0,64.6621,64.7051,64.6535,64.7051,43853.0
2016-08-05 13:45:00,75.18,75.18,75.15,75.17,17988.0,64.6965,64.6965,64.6707,64.6879,17988.0
2016-08-05 13:50:00,75.18,75.2,75.16,75.18,29162.0,64.6965,64.7137,64.6793,64.6965,29162.0
2016-08-05 13:55:00,75.17,75.21,75.17,75.19,17129.0,64.6879,64.7223,64.6879,64.7051,17129.0
2016-08-05 14:00:00,75.2,75.21,75.17,75.2,19494.0,64.7137,64.7223,64.6879,64.7137,19494.0
2016-08-05 14:05:00,75.21,75.23,75.19,75.23,33068.0,64.7223,64.7395,64.7051,64.7395,33068.0
2016-08-05 14:10:00,75.22,75.24,75.2,75.21,187255.0,64.7309,64.7481,64.7137,64.7223,187255.0
2016-08-05 14:15:00,75.21,75.22,75.17,75.19,90609.0,64.7223,64.7309,64.6879,64.7051,90609.0
2016-08-05 14:20:00,75.19,75.2,75.17,75.18,68640.0,64.7051,64.7137,64.6879,64.6965,68640.0
2016-08-05 14:25:00,75.17,75.19,75.16,75.18,121780.0,64.6879,64.7051,64.6793,64.6965,121780.0
2016-08-05 14:30:00,75.18,75.2,75.18,75.2,32805.0,64.6965,64.7137,64.6965,64.7137,32805.0
2016-08-05 14:35:00,75.2,75.2,75.17,75.18,19961.0,64.7137,64.7137,64.6879,64.6965,19961.0
2016-08-05 14:40:00,75.18,75.18,75.13,75.17,107556.0,64.6965,64.6965,64.6535,64.6879,107556.0
2016-08-05 14:45:00,75.17,75.17,75.14,75.14,21319.0,64.6879,64.6879,64.6621,64.6621,21319.0
2016-08-05 14:50:00,75.14,75.15,75.11,75.12,82296.0,64.6621,64.6707,64.6363,64.6449,82296.0
2016-08-05 14:55:00,75.12,75.13,75.11,75.11,161506.0,64.6449,64.6535,64.6363,64.6363,161506.0
2016-08-05 15:00:00,75.11,75.14,75.1,75.13,64601.0,64.6363,64.6621,64.6276,64.6535,64601.0
2016-08-05 15:05:00,75.13,75.18,75.13,75.17,59117.0,64.6535,64.6965,64.6535,64.6879,59117.0
2016-08-05 15:10:00,75.17,75.18,75.16,75.17,46300.0,64.6879,64.6965,64.6793,64.6879,46300.0
2016-08-05 15:15:00,75.18,75.23,75.18,75.19,55263.0,64.6965,64.7395,64.6965,64.7051,55263.0
2016-08-05 15:20:00,75.19,75.2,75.14,75.16,48574.0,64.7051,64.7137,64.6621,64.6793,48574.0
2016-08-05 15:25:00,75.16,75.21,75.15,75.2,29138.0,64.6793,64.7223,64.6707,64.7137,29138.0
2016-08-05 15:30:00,75.2,75.22,75.18,75.2,46733.0,64.7137,64.7309,64.6965,64.7137,46733.0
2016-08-05 15:35:00,75.2,75.21,75.16,75.19,77436.0,64.7137,64.7223,64.6793,64.7051,77436.0
2016-08-05 15:40:00,75.19,75.22,75.18,75.21,85632.0,64.7051,64.7309,64.6965,64.7223,85632.0
2016-08-05 15:45:00,75.22,75.22,75.16,75.18,219133.0,64.7309,64.7309,64.6793,64.6965,219133.0
2016-08-05 15:50:00,75.19,75.23,75.19,75.21,166931.0,64.7051,64.7395,64.7051,64.7223,166931.0
2016-08-05 15:55:00,75.21,75.25,75.19,75.23,779456.0,64.7223,64.7567,64.7051,64.7395,779456.0
2016-08-08 09:30:00,75.19,75.19,74.9,74.96,269605.0,64.7051,64.7051,64.4555,64.5072,269605.0
2016-08-08 09:35:00,74.96,74.97,74.88,74.9,88315.0,64.5072,64.5158,64.4383,64.4555,88315.0
2016-08-08 09:40:00,74.9,75.0,74.89,74.95,411858.0,64.4555,64.5416,64.4469,64.4986,411858.0
2016-08-08 09:45:00,74.95,74.97,74.89,74.9,73364.0,64.4986,64.5158,64.4469,64.4555,73364.0
2016-08-08 09:50:00,74.9,74.9,74.78,74.78,36116.0,64.4555,64.4555,64.3523,64.3523,36116.0
2016-08-08 09:55:00,74.79,74.82,74.77,74.78,38197.0,64.3609,64.3867,64.3437,64.3523,38197.0
2016-08-08 10:00:00,74.79,74.8,74.66,74.7,61905.0,64.3609,64.3695,64.249,64.2834,61905.0
2016-08-08 10:05:00,74.69,74.75,74.67,74.67,47048.0,64.2748,64.3265,64.2576,64.2576,47048.0
2016-08-08 10:10:00,74.67,74.67,74.61,74.64,80674.0,64.2576,64.2576,64.206,64.2318,80674.0
2016-08-08 10:15:00,74.63,74.64,74.47,74.47,88269.0,64.2232,64.2318,64.0855,64.0855,88269.0
2016-08-08 10:20:00,74.48,74.48,74.36,74.36,154739.0,64.0941,64.0941,63.9908,63.9908,154739.0
2016-08-08 10:25:00,74.36,74.41,74.35,74.39,57373.0,63.9908,64.0339,63.9822,64.0167,57373.0
2016-08-08 10:30:00,74.39,74.43,74.37,74.4,100866.0,64.0167,64.0511,63.9994,64.0253,100866.0
2016-08-08 10:35:00,74.41,74.46,74.41,74.45,36492.0,64.0339,64.0769,64.0339,64.0683,36492.0
2016-08-08 10:40:00,74.46,74.52,74.44,74.52,41042.0,64.0769,64.1285,64.0597,64.1285,41042.0
2016-08-08 10:45:00,74.52,74.52,74.44,74.48,74589.0,64.1285,64.1285,64.0597,64.0941,74589.0
2016-08-08 10:50:00,74.48,74.51,74.45,74.51,57679.0,64.0941,64.1199,64.0683,64.1199,57679.0
2016-08-08 10:55:00,74.5,74.54,74.48,74.52,21717.0,64.1113,64.1457,64.0941,64.1285,21717.0
2016-08-08 11:00:00,74.52,74.56,74.52,74.56,47100.0,64.1285,64.1629,64.1285,64.1629,47100.0
2016-08-08 11:05:00,74.56,74.58,74.55,74.56,48013.0,64.1629,64.1802,64.1543,64.1629,48013.0
2016-08-08 11:10:00,74.57,74.59,74.53,74.55,39215.0,64.1716,64.1888,64.1371,64.1543,39215.0
2016-08-08 11:15:00,74.56,74.56,74.5,74.51,81728.0,64.1629,64.1629,64.1113,64.1199,81728.0
2016-08-08 11:20:00,74.52,74.54,74.49,74.5,43158.0,64.1285,64.1457,64.1027,64.1113,43158.0
2016-08-08 11:25:00,74.5,74.57,74.49,74.56,75392.0,64.1113,64.1716,64.1027,64.1629,75392.0
2016-08-08 11:30:00,74.57,74.6,74.54,74.56,64765.0,64.1716,64.1974,64.1457,64.1629,64765.0
2016-08-08 11:35:00,74.56,74.62,74.55,74.62,59287.0,64.1629,64.2146,64.1543,64.2146,59287.0
2016-08-08 11:40:00,74.61,74.62,74.59,74.59,18974.0,64.206,64.2146,64.1888,64.1888,18974.0
2016-08-08 11:45:00,74.6,74.62,74.56,74.56,75917.0,64.1974,64.2146,64.1629,64.1629,75917.0
2016-08-08 11:50:00,74.56,74.59,74.53,74.56,115463.0,64.1629,64.1888,64.1371,64.1629,115463.0
2016-08-08 11:55:00,74.56,74.56,74.52,74.53,74387.0,64.1629,64.1629,64.1285,64.1371,74387.0
2016-08-08 12:00:00,74.53,74.56,74.53,74.54,32154.0,64.1371,64.1629,64.1371,64.1457,32154.0
2016-08-08 12:05:00,74.53,74.56,74.53,74.54,63209.0,64.1371,64.1629,64.1371,64.1457,63209.0
2016-08-08 12:10:00,74.54,74.56,74.53,74.53,18587.0,64.1457,64.1629,64.1371,64.1371,18587.0
2016-08-08 12:15:00,74.53,74.55,74.53,74.54,19836.0,64.1371,64.1543,64.1371,64.1457,19836.0
2016-08-08 12:20:00,74.53,74.57,74.53,74.56,20523.0,64.1371,64.1716,64.1371,64.1629,20523.0
2016-08-08 12:25:00,74.56,74.57,74.55,74.57,9205.0,64.1629,64.1716,64.1543,64.1716,9205.0
2016-08-08 12:30:00,74.57,74.58,74.56,74.57,7617.0,64.1716,64.1802,64.1629,64.1716,7617.0
2016-08-08 12:35:00,74.58,74.6,74.56,74.58,47593.0,64.1802,64.1974,64.1629,64.1802,47593.0
2016-08-08 12:40:00,74.58,74.58,74.55,74.55,116551.0,64.1802,64.1802,64.1543,64.1543,116551.0
2016-08-08 12:45:00,74.56,74.58,74.55,74.58,45775.0,64.1629,64.1802,64.1543,64.1802,45775.0
2016-08-08 12:50:00,74.58,74.59,74.57,74.57,51378.0,64.1802,64.1888,64.1716,64.1716,51378.0
2016-08-08 12:55:00,74.58,74.59,74.56,74.57,30174.0,64.1802,64.1888,64.1629,64.1716,30174.0
2016-08-08 13:00:00,74.56,74.57,74.54,74.55,15151.0,64.1629,64.1716,64.1457,64.1543,15151.0
2016-08-08 13:05:00,74.55,74.55,74.51,74.54,22718.0,64.1543,64.1543,64.1199,64.1457,22718.0
2016-08-08 13:10:00,74.54,74.54,74.49,74.5,14719.0,64.1457,64.1457,64.1027,64.1113,14719.0
2016-08-08 13:15:00,74.5,74.52,74.49,74.5,35407.0,64.1113,64.1285,64.1027,64.1113,35407.0
2016-08-08 13:20:00,74.5,74.53,74.49,74.51,53635.0,64.1113,64.1371,64.1027,64.1199,53635.0
2016-08-08 13:25:00,74.52,74.52,74.49,74.5,19458.0,64.1285,64.1285,64.1027,64.1113,19458.0
2016-08-08 13:30:00,74.5,74.51,74.47,74.5,17425.0,64.1113,64.1199,64.0855,64.1113,17425.0
2016-08-08 13:35:00,74.49,74.51,74.48,74.51,26653.0,64.1027,64.1199,64.0941,64.1199,26653.0
2016-08-08 13:40:00,74.5,74.51,74.48,74.48,23654.0,64.1113,64.1199,64.0941,64.0941,23654.0
2016-08-08 13:45:00,74.48,74.52,74.48,74.5,40012.0,64.0941,64.1285,64.0941,64.1113,40012.0
2016-08-08 13:50:00,74.5,74.51,74.48,74.5,18246.0,64.1113,64.1199,64.0941,64.1113,18246.0
2016-08-08 13:55:00,74.49,74.5,74.47,74.48,20151.0,64.1027,64.1113,64.0855,64.0941,20151.0
2016-08-08 14:00:00,74.48,74.5,74.47,74.49,25839.0,64.0941,64.1113,64.0855,64.1027,25839.0
2016-08-08 14:05:00,74.49,74.5,74.47,74.48,25798.0,64.1027,64.1113,64.0855,64.0941,25798.0
2016-08-08 14:10:00,74.47,74.48,74.44,74.45,16031.0,64.0855,64.0941,64.0597,64.0683,16031.0
2016-08-08 14:15:00,74.45,74.46,74.4,74.42,48218.0,64.0683,64.0769,64.0253,64.0425,48218.0
2016-08-08 14:20:00,74.42,74.42,74.38,74.42,30545.0,64.0425,64.0425,64.008,64.0425,30545.0
2016-08-08 14:25:00,74.42,74.45,74.4,74.42,23182.0,64.0425,64.0683,64.0253,64.0425,23182.0
2016-08-08 14:30:00,74.42,74.47,74.41,74.45,62435.0,64.0425,64.0855,64.0339,64.0683,62435.0
2016-08-08 14:35:00,74.45,74.46,74.44,74.45,33754.0,64.0683,64.0769,64.0597,64.0683,33754.0
2016-08-08 14:40:00,74.46,74.48,74.45,74.48,1350903.0,64.0769,64.0941,64.0683,64.0941,1350903.0
2016-08-08 14:45:00,74.48,74.53,74.48,74.5,61779.0,64.0941,64.1371,64.0941,64.1113,61779.0
2016-08-08 14:50:00,74.5,74.53,74.49,74.51,18192.0,64.1113,64.1371,64.1027,64.1199,18192.0
2016-08-08 14:55:00,74.51,74.52,74.5,74.5,48388.0,64.1199,64.1285,64.1113,64.1113,48388.0
2016-08-08 15:00:00,74.5,74.51,74.47,74.48,36030.0,64.1113,64.1199,64.0855,64.0941,36030.0
2016-08-08 15:05:00,74.48,74.5,74.46,74.5,63317.0,64.0941,64.1113,64.0769,64.1113,63317.0
2016-08-08 15:10:00,74.49,74.51,74.49,74.51,30079.0,64.1027,64.1199,64.1027,64.1199,30079.0
2016-08-08 15:15:00,74.5,74.52,74.5,74.52,37687.0,64.1113,64.1285,64.1113,64.1285,37687.0
2016-08-08 15:20:00,74.52,74.52,74.49,74.5,59606.0,64.1285,64.1285,64.1027,64.1113,59606.0
2016-08-08 15:25:00,74.5,74.54,74.5,74.53,27476.0,64.1113,64.1457,64.1113,64.1371,27476.0
2016-08-08 15:30:00,74.53,74.56,74.52,74.55,66447.0,64.1371,64.1629,64.1285,64.1543,66447.0
2016-08-08 15:35:00,74.55,74.56,74.54,74.54,59769.0,64.1543,64.1629,64.1457,64.1457,59769.0
2016-08-08 15:40:00,74.54,74.55,74.53,74.53,52109.0,64.1457,64.1543,64.1371,64.1371,52109.0
2016-08-08 15:45:00,74.54,74.61,74.53,74.6,202068.0,64.1457,64.206,64.1371,64.1974,202068.0
2016-08-08 15:50:00,74.59,74.62,74.59,74.61,87607.0,64.1888,64.2146,64.1888,64.206,87607.0
2016-08-08 15:55:00,74.62,74.64,74.59,74.63,458155.0,64.2146,64.2318,64.1888,64.2232,458155.0
2016-08-09 09:30:00,75.01,75.02,74.5,74.79,210060.0,64.5502,64.5588,64.1113,64.3609,210060.0
2016-08-09 09:35:00,74.79,74.88,74.79,74.87,193286.0,64.3609,64.4383,64.3609,64.4297,193286.0
2016-08-09 09:40:00,74.86,74.88,74.8,74.84,110229.0,64.4211,64.4383,64.3695,64.4039,110229.0
2016-08-09 09:45:00,74.85,74.87,74.76,74.87,262754.0,64.4125,64.4297,64.3351,64.4297,262754.0
2016-08-09 09:50:00,74.86,74.89,74.8,74.89,167764.0,64.4211,64.4469,64.3695,64.4469,167764.0
2016-08-09 09:55:00,74.89,74.91,74.82,74.86,176989.0,64.4469,64.4641,64.3867,64.4211,176989.0
2016-08-09 10:00:00,74.86,74.88,74.8,74.86,77620.0,64.4211,64.4383,64.3695,64.4211,77620.0
2016-08-09 10:05:00,74.87,74.92,74.84,74.9,66742.0,64.4297,64.4727,64.4039,64.4555,66742.0
2016-08-09 10:10:00,74.91,74.99,74.91,74.99,79167.0,64.4641,64.533,64.4641,64.533,79167.0
2016-08-09 10:15:00,74.98,75.01,74.96,74.99,48736.0,64.5244,64.5502,64.5072,64.533,48736.0
2016-08-09 10:20:00,74.99,75.05,74.98,75.04,21259.0,64.533,64.5846,64.5244,64.576,21259.0
2016-08-09 10:25:00,75.03,75.04,74.98,74.99,51909.0,64.5674,64.576,64.5244,64.533,51909.0
2016-08-09 10:30:00,74.99,75.0,74.96,74.98,70034.0,64.533,64.5416,64.5072,64.5244,70034.0
2016-08-09 10:35:00,74.98,75.01,74.96,75.01,33955.0,64.5244,64.5502,64.5072,64.5502,33955.0
2016-08-09 10:40:00,75.01,75.03,74.96,74.99,34481.0,64.5502,64.5674,64.5072,64.533,34481.0
2016-08-09 10:45:00,74.98,75.03,74.98,75.01,60961.0,64.5244,64.5674,64.5244,64.5502,60961.0
2016-08-09 10:50:00,75.01,75.02,74.93,74.94,50302.0,64.5502,64.5588,64.4814,64.49,50302.0
2016-08-09 10:55:00,74.95,74.97,74.92,74.93,35543.0,64.4986,64.5158,64.4727,64.4814,35543.0
2016-08-09 11:00:00,74.93,74.97,74.91,74.97,42232.0,64.4814,64.5158,64.4641,64.5158,42232.0
2016-08-09 11:05:00,74.97,74.99,74.95,74.96,52185.0,64.5158,64.533,64.4986,64.5072,52185.0
2016-08-09 11:10:00,74.96,75.01,74.96,74.98,33296.0,64.5072,64.5502,64.5072,64.5244,33296.0
2016-08-09 11:15:00,74.98,74.99,74.95,74.97,28987.0,64.5244,64.533,64.4986,64.5158,28987.0
2016-08-09 11:20:00,74.98,74.99,74.95,74.96,44146.0,64.5244,64.533,64.4986,64.5072,44146.0
2016-08-09 11:25:00,74.95,74.97,74.92,74.93,35836.0,64.4986,64.5158,64.4727,64.4814,35836.0
2016-08-09 11:30:00,74.93,74.93,74.88,74.91,46345.0,64.4814,64.4814,64.4383,64.4641,46345.0
2016-08-09 11:35:00,74.91,74.92,74.89,74.9,28300.0,64.4641,64.4727,64.4469,64.4555,28300.0
2016-08-09 11:40:00,74.89,74.93,74.89,74.91,33459.0,64.4469,64.4814,64.4469,64.4641,33459.0
2016-08-09 11:45:00,74.91,74.95,74.9,74.95,54515.0,64.4641,64.4986,64.4555,64.4986,54515.0
2016-08-09 11:50:00,74.95,74.97,74.93,74.94,27878.0,64.4986,64.5158,64.4814,64.49,27878.0
2016-08-09 11:55:00,74.94,74.94,74.91,74.92,32422.0,64.49,64.49,64.4641,64.4727,32422.0
2016-08-09 12:00:00,74.92,74.94,74.91,74.93,30834.0,64.4727,64.49,64.4641,64.4814,30834.0
2016-08-09 12:05:00,74.93,74.95,74.92,74.93,13236.0,64.4814,64.4986,64.4727,64.4814,13236.0
2016-08-09 12:10:00,74.92,74.94,74.91,74.92,13696.0,64.4727,64.49,64.4641,64.4727,13696.0
2016-08-09 12:15:00,74.92,74.93,74.9,74.91,42165.0,64.4727,64.4814,64.4555,64.4641,42165.0
2016-08-09 12:20:00,74.91,74.92,74.85,74.86,41182.0,64.4641,64.4727,64.4125,64.4211,41182.0
2016-08-09 12:25:00,74.86,74.89,74.84,74.88,66436.0,64.4211,64.4469,64.4039,64.4383,66436.0
2016-08-09 12:30:00,74.87,74.88,74.83,74.85,12565.0,64.4297,64.4383,64.3953,64.4125,12565.0
2016-08-09 12:35:00,74.84,74.89,74.84,74.89,28400.0,64.4039,64.4469,64.4039,64.4469,28400.0
2016-08-09 12:40:00,74.89,74.92,74.88,74.91,43098.0,64.4469,64.4727,64.4383,64.4641,43098.0
2016-08-09 12:45:00,74.91,74.93,74.9,74.9,23576.0,64.4641,64.4814,64.4555,64.4555,23576.0
2016-08-09 12:50:00,74.91,74.93,74.9,74.92,14878.0,64.4641,64.4814,64.4555,64.4727,14878.0
2016-08-09 12:55:00,74.92,74.93,74.9,74.9,21474.0,64.4727,64.4814,64.4555,64.4555,21474.0
2016-08-09 13:00:00,74.91,74.92,74.9,74.91,32656.0,64.4641,64.4727,64.4555,64.4641,32656.0
2016-08-09 13:05:00,74.91,74.93,74.91,74.91,21451.0,64.4641,64.4814,64.4641,64.4641,21451.0
2016-08-09 13:10:00,74.91,74.92,74.87,74.88,71342.0,64.4641,64.4727,64.4297,64.4383,71342.0
2016-08-09 13:15:00,74.88,74.91,74.87,74.89,21359.0,64.4383,64.4641,64.4297,64.4469,21359.0
2016-08-09 13:20:00,74.9,74.93,74.9,74.91,15776.0,64.4555,64.4814,64.4555,64.4641,15776.0
2016-08-09 13:25:00,74.91,74.92,74.89,74.9,36140.0,64.4641,64.4727,64.4469,64.4555,36140.0
2016-08-09 13:30:00,74.91,74.92,74.88,74.9,29615.0,64.4641,64.4727,64.4383,64.4555,29615.0
2016-08-09 13:35:00,74.9,74.91,74.86,74.86,18524.0,64.4555,64.4641,64.4211,64.4211,18524.0
2016-08-09 13:40:00,74.86,74.87,74.82,74.84,43136.0,64.4211,64.4297,64.3867,64.4039,43136.0
2016-08-09 13:45:00,74.84,74.85,74.82,74.83,20580.0,64.4039,64.4125,64.3867,64.3953,20580.0
2016-08-09 13:50:00,74.83,74.83,74.79,74.8,19405.0,64.3953,64.3953,64.3609,64.3695,19405.0
2016-08-09 13:55:00,74.81,74.86,74.8,74.85,32835.0,64.3781,64.4211,64.3695,64.4125,32835.0
2016-08-09 14:00:00,74.84,74.87,74.81,74.81,30353.0,64.4039,64.4297,64.3781,64.3781,30353.0
2016-08-09 14:05:00,74.82,74.83,74.8,74.81,45552.0,64.3867,64.3953,64.3695,64.3781,45552.0
2016-08-09 14:10:00,74.81,74.83,74.79,74.8,41188.0,64.3781,64.3953,64.3609,64.3695,41188.0
2016-08-09 14:15:00,74.81,74.83,74.79,74.83,28622.0,64.3781,64.3953,64.3609,64.3953,28622.0
2016-08-09 14:20:00,74.82,74.83,74.79,74.8,48176.0,64.3867,64.3953,64.3609,64.3695,48176.0
2016-08-09 14:25:00,74.79,74.81,74.78,74.78,22764.0,64.3609,64.3781,64.3523,64.3523,22764.0
2016-08-09 14:30:00,74.79,74.79,74.73,74.74,82856.0,64.3609,64.3609,64.3092,64.3178,82856.0
2016-08-09 14:35:00,74.74,74.77,74.74,74.76,52022.0,64.3178,64.3437,64.3178,64.3351,52022.0
2016-08-09 14:40:00,74.76,74.77,74.73,74.76,54200.0,64.3351,64.3437,64.3092,64.3351,54200.0
2016-08-09 14:45:00,74.77,74.78,74.76,74.78,23186.0,64.3437,64.3523,64.3351,64.3523,23186.0
2016-08-09 14:50:00,74.78,74.83,74.78,74.83,59769.0,64.3523,64.3953,64.3523,64.3953,59769.0
2016-08-09 14:55:00,74.83,74.83,74.79,74.82,70118.0,64.3953,64.3953,64.3609,64.3867,70118.0
2016-08-09 15:00:00,74.82,74.83,74.79,74.81,77388.0,64.3867,64.3953,64.3609,64.3781,77388.0
2016-08-09 15:05:00,74.81,74.81,74.79,74.81,41580.0,64.3781,64.3781,64.3609,64.3781,41580.0
2016-08-09 15:10:00,74.81,74.81,74.77,74.79,80217.0,64.3781,64.3781,64.3437,64.3609,80217.0
2016-08-09 15:15:00,74.79,74.8,74.76,74.78,66079.0,64.3609,64.3695,64.3351,64.3523,66079.0
2016-08-09 15:20:00,74.77,74.83,74.77,74.83,46948.0,64.3437,64.3953,64.3437,64.3953,46948.0
2016-08-09 15:25:00,74.83,74.85,74.82,74.84,97809.0,64.3953,64.4125,64.3867,64.4039,97809.0
2016-08-09 15:30:00,74.84,74.84,74.8,74.81,66825.0,64.4039,64.4039,64.3695,64.3781,66825.0
2016-08-09 15:35:00,74.81,74.83,74.78,74.8,50979.0,64.3781,64.3953,64.3523,64.3695,50979.0
2016-08-09 15:40:00,74.79,74.8,74.77,74.79,101881.0,64.3609,64.3695,64.3437,64.3609,101881.0
2016-08-09 15:45:00,74.79,74.81,74.76,74.8,117605.0,64.3609,64.3781,64.3351,64.3695,117605.0
2016-08-09 15:50:00,74.8,74.83,74.79,74.83,119148.0,64.3695,64.3953,64.3609,64.3953,119148.0
2016-08-09 15:55:00,74.83,74.84,74.78,74.8,1201671.0,64.3953,64.4039,64.3523,64.3695,1201671.0
2016-08-10 09:30:00,74.76,74.76,74.58,74.59,149825.0,64.3351,64.3351,64.1802,64.1888,149825.0
2016-08-10 09:35:00,74.59,74.6,74.46,74.53,65576.0,64.1888,64.1974,64.0769,64.1371,65576.0
2016-08-10 09:40:00,74.55,74.55,74.42,74.47,56450.0,64.1543,64.1543,64.0425,64.0855,56450.0
2016-08-10 09:45:00,74.46,74.51,74.42,74.48,196023.0,64.0769,64.1199,64.0425,64.0941,196023.0
2016-08-10 09:50:00,74.48,74.55,74.44,74.54,74485.0,64.0941,64.1543,64.0597,64.1457,74485.0
2016-08-10 09:55:00,74.54,74.59,74.48,74.48,28908.0,64.1457,64.1888,64.0941,64.0941,28908.0
2016-08-10 10:00:00,74.48,74.53,74.44,74.52,119727.0,64.0941,64.1371,64.0597,64.1285,119727.0
2016-08-10 10:05:00,74.53,74.53,74.46,74.52,26174.0,64.1371,64.1371,64.0769,64.1285,26174.0
2016-08-10 10:10:00,74.52,74.53,74.45,74.45,43077.0,64.1285,64.1371,64.0683,64.0683,43077.0
2016-08-10 10:15:00,74.46,74.51,74.45,74.45,39727.0,64.0769,64.1199,64.0683,64.0683,39727.0
2016-08-10 10:20:00,74.45,74.58,74.45,74.56,49188.0,64.0683,64.1802,64.0683,64.1629,49188.0
2016-08-10 10:25:00,74.56,74.59,74.53,74.55,61836.0,64.1629,64.1888,64.1371,64.1543,61836.0
2016-08-10 10:30:00,74.56,74.59,74.53,74.54,42824.0,64.1629,64.1888,64.1371,64.1457,42824.0
2016-08-10 10:35:00,74.55,74.59,74.55,74.57,30937.0,64.1543,64.1888,64.1543,64.1716,30937.0
2016-08-10 10:40:00,74.58,74.6,74.56,74.59,50909.0,64.1802,64.1974,64.1629,64.1888,50909.0
2016-08-10 10:45:00,74.59,74.63,74.56,74.61,91568.0,64.1888,64.2232,64.1629,64.206,91568.0
2016-08-10 10:50:00,74.61,74.62,74.57,74.59,23177.0,64.206,64.2146,64.1716,64.1888,23177.0
2016-08-10 10:55:00,74.59,74.6,74.55,74.6,28395.0,64.1888,64.1974,64.1543,64.1974,28395.0
2016-08-10 11:00:00,74.61,74.69,74.61,74.64,38935.0,64.206,64.2748,64.206,64.2318,38935.0
2016-08-10 11:05:00,74.63,74.65,74.59,74.59,26531.0,64.2232,64.2404,64.1888,64.1888,26531.0
2016-08-10 11:10:00,74.58,74.59,74.54,74.56,43464.0,64.1802,64.1888,64.1457,64.1629,43464.0
2016-08-10 11:15:00,74.56,74.56,74.41,74.43,69063.0,64.1629,64.1629,64.0339,64.0511,69063.0
2016-08-10 11:20:00,74.44,74.47,74.43,74.44,31847.0,64.0597,64.0855,64.0511,64.0597,31847.0
2016-08-10 11:25:00,74.45,74.48,74.44,74.47,29364.0,64.0683,64.0941,64.0597,64.0855,29364.0
2016-08-10 11:30:00,74.47,74.47,74.39,74.42,43428.0,64.0855,64.0855,64.0167,64.0425,43428.0
2016-08-10 11:35:00,74.42,74.42,74.4,74.4,27768.0,64.0425,64.0425,64.0253,64.0253,27768.0
2016-08-10 11:40:00,74.4,74.42,74.38,74.41,37703.0,64.0253,64.0425,64.008,64.0339,37703.0
2016-08-10 11:45:00,74.41,74.42,74.35,74.41,32428.0,64.0339,64.0425,63.9822,64.0339,32428.0
2016-08-10 11:50:00,74.4,74.45,74.4,74.45,18459.0,64.0253,64.0683,64.0253,64.0683,18459.0
2016-08-10 11:55:00,74.45,74.47,74.43,74.45,17849.0,64.0683,64.0855,64.0511,64.0683,17849.0
2016-08-10 12:00:00,74.45,74.49,74.44,74.48,39484.0,64.0683,64.1027,64.0597,64.0941,39484.0
2016-08-10 12:05:00,74.47,74.52,74.47,74.51,56606.0,64.0855,64.1285,64.0855,64.1199,56606.0
2016-08-10 12:10:00,74.51,74.53,74.48,74.49,37198.0,64.1199,64.1371,64.0941,64.1027,37198.0
2016-08-10 12:15:00,74.49,74.51,74.47,74.51,38280.0,64.1027,64.1199,64.0855,64.1199,38280.0
2016-08-10 12:20:00,74.5,74.52,74.47,74.47,145938.0,64.1113,64.1285,64.0855,64.0855,145938.0
2016-08-10 12:25:00,74.48,74.5,74.47,74.48,71512.0,64.0941,64.1113,64.0855,64.0941,71512.0
2016-08-10 12:30:00,74.49,74.51,74.48,74.49,11819.0,64.1027,64.1199,64.0941,64.1027,11819.0
2016-08-10 12:35:00,74.49,74.5,74.48,74.5,11701.0,64.1027,64.1113,64.0941,64.1113,11701.0
2016-08-10 12:40:00,74.49,74.5,74.47,74.48,13441.0,64.1027,64.1113,64.0855,64.0941,13441.0
2016-08-10 12:45:00,74.49,74.52,74.48,74.5,25669.0,64.1027,64.1285,64.0941,64.1113,25669.0
2016-08-10 12:50:00,74.51,74.55,74.5,74.53,22594.0,64.1199,64.1543,64.1113,64.1371,22594.0
2016-08-10 12:55:00,74.53,74.57,74.52,74.57,9550.0,64.1371,64.1716,64.1285,64.1716,9550.0
2016-08-10 13:00:00,74.58,74.58,74.54,74.56,20953.0,64.1802,64.1802,64.1457,64.1629,20953.0
2016-08-10 13:05:00,74.56,74.56,74.52,74.52,9185.0,64.1629,64.1629,64.1285,64.1285,9185.0
2016-08-10 13:10:00,74.53,74.54,74.49,74.49,53226.0,64.1371,64.1457,64.1027,64.1027,53226.0
2016-08-10 13:15:00,74.49,74.5,74.43,74.43,164219.0,64.1027,64.1113,64.0511,64.0511,164219.0
2016-08-10 13:20:00,74.44,74.46,74.43,74.45,11644.0,64.0597,64.0769,64.0511,64.0683,11644.0
2016-08-10 13:25:00,74.45,74.47,74.44,74.45,52560.0,64.0683,64.0855,64.0597,64.0683,52560.0
2016-08-10 13:30:00,74.45,74.46,74.43,74.44,9553.0,64.0683,64.0769,64.0511,64.0597,9553.0
2016-08-10 13:35:00,74.44,74.49,74.44,74.49,20160.0,64.0597,64.1027,64.0597,64.1027,20160.0
2016-08-10 13:40:00,74.48,74.53,74.48,74.51,32824.0,64.0941,64.1371,64.0941,64.1199,32824.0
2016-08-10 13:45:00,74.51,74.52,74.5,74.52,7944.0,64.1199,64.1285,64.1113,64.1285,7944.0
2016-08-10 13:50:00,74.51,74.51,74.49,74.5,18604.0,64.1199,64.1199,64.1027,64.1113,18604.0
2016-08-10 13:55:00,74.5,74.53,74.49,74.5,23446.0,64.1113,64.1371,64.1027,64.1113,23446.0
2016-08-10 14:00:00,74.49,74.5,74.48,74.5,13055.0,64.1027,64.1113,64.0941,64.1113,13055.0
2016-08-10 14:05:00,74.5,74.51,74.42,74.42,34460.0,64.1113,64.1199,64.0425,64.0425,34460.0
2016-08-10 14:10:00,74.43,74.45,74.39,74.4,65149.0,64.0511,64.0683,64.0167,64.0253,65149.0
2016-08-10 14:15:00,74.4,74.41,74.37,74.37,22184.0,64.0253,64.0339,63.9994,63.9994,22184.0
2016-08-10 14:20:00,74.38,74.4,74.35,74.4,27477.0,64.008,64.0253,63.9822,64.0253,27477.0
2016-08-10 14:25:00,74.4,74.4,74.34,74.36,25699.0,64.0253,64.0253,63.9736,63.9908,25699.0
2016-08-10 14:30:00,74.36,74.38,74.35,74.36,27525.0,63.9908,64.008,63.9822,63.9908,27525.0
2016-08-10 14:35:00,74.35,74.4,74.35,74.38,22152.0,63.9822,64.0253,63.9822,64.008,22152.0
2016-08-10 14:40:00,74.38,74.41,74.37,74.37,40469.0,64.008,64.0339,63.9994,63.9994,40469.0
2016-08-10 14:45:00,74.37,74.41,74.36,74.4,22050.0,63.9994,64.0339,63.9908,64.0253,22050.0
2016-08-10 14:50:00,74.4,74.44,74.39,74.41,28211.0,64.0253,64.0597,64.0167,64.0339,28211.0
2016-08-10 14:55:00,74.41,74.42,74.4,74.41,13791.0,64.0339,64.0425,64.0253,64.0339,13791.0
2016-08-10 15:00:00,74.41,74.41,74.39,74.41,32448.0,64.0339,64.0339,64.0167,64.0339,32448.0
2016-08-10 15:05:00,74.41,74.47,74.41,74.46,23603.0,64.0339,64.0855,64.0339,64.0769,23603.0
2016-08-10 15:10:00,74.47,74.5,74.46,74.5,53031.0,64.0855,64.1113,64.0769,64.1113,53031.0
2016-08-10 15:15:00,74.51,74.52,74.49,74.52,126072.0,64.1199,64.1285,64.1027,64.1285,126072.0
2016-08-10 15:20:00,74.51,74.57,74.5,74.55,37651.0,64.1199,64.1716,64.1113,64.1543,37651.0
2016-08-10 15:25:00,74.55,74.56,74.52,74.52,49910.0,64.1543,64.1629,64.1285,64.1285,49910.0
2016-08-10 15:30:00,74.52,74.54,74.51,74.51,71646.0,64.1285,64.1457,64.1199,64.1199,71646.0
2016-08-10 15:35:00,74.52,74.53,74.45,74.45,409933.0,64.1285,64.1371,64.0683,64.0683,409933.0
2016-08-10 15:40:00,74.45,74.48,74.41,74.42,78479.0,64.0683,64.0941,64.0339,64.0425,78479.0
2016-08-10 15:45:00,74.42,74.46,74.42,74.45,60977.0,64.0425,64.0769,64.0425,64.0683,60977.0
2016-08-10 15:50:00,74.44,74.49,74.42,74.48,315082.0,64.0597,64.1027,64.0425,64.0941,315082.0
2016-08-10 15:55:00,74.48,74.54,74.47,74.54,941329.0,64.0941,64.1457,64.0855,64.1457,941329.0
2016-08-11 09:30:00,74.74,74.85,74.64,74.74,384995.0,64.3178,64.4125,64.2318,64.3178,384995.0
2016-08-11 09:35:00,74.75,74.79,74.7,74.73,99993.0,64.3265,64.3609,64.2834,64.3092,99993.0
2016-08-11 09:40:00,74.73,74.79,74.68,74.71,116234.0,64.3092,64.3609,64.2662,64.292,116234.0
2016-08-11 09:45:00,74.72,74.76,74.71,74.74,60420.0,64.3006,64.3351,64.292,64.3178,60420.0
2016-08-11 09:50:00,74.75,74.83,74.75,74.77,40255.0,64.3265,64.3953,64.3265,64.3437,40255.0
2016-08-11 09:55:00,74.77,74.79,74.7,74.71,164080.0,64.3437,64.3609,64.2834,64.292,164080.0
2016-08-11 10:00:00,74.7,74.75,74.69,74.73,39406.0,64.2834,64.3265,64.2748,64.3092,39406.0
2016-08-11 10:05:00,74.73,74.74,74.6,74.63,41192.0,64.3092,64.3178,64.1974,64.2232,41192.0
2016-08-11 10:10:00,74.64,74.67,74.6,74.65,44995.0,64.2318,64.2576,64.1974,64.2404,44995.0
2016-08-11 10:15:00,74.66,74.66,74.61,74.65,94483.0,64.249,64.249,64.206,64.2404,94483.0
2016-08-11 10:20:00,74.65,74.69,74.64,74.69,44227.0,64.2404,64.2748,64.2318,64.2748,44227.0
2016-08-11 10:25:00,74.69,74.72,74.67,74.69,29297.0,64.2748,64.3006,64.2576,64.2748,29297.0
2016-08-11 10:30:00,74.7,74.74,74.69,74.73,24239.0,64.2834,64.3178,64.2748,64.3092,24239.0
2016-08-11 10:35:00,74.73,74.83,74.73,74.83,68472.0,64.3092,64.3953,64.3092,64.3953,68472.0
2016-08-11 10:40:00,74.84,74.85,74.82,74.85,40558.0,64.4039,64.4125,64.3867,64.4125,40558.0
2016-08-11 10:45:00,74.85,74.88,74.83,74.86,33853.0,64.4125,64.4383,64.3953,64.4211,33853.0
2016-08-11 10:50:00,74.87,74.89,74.83,74.83,42584.0,64.4297,64.4469,64.3953,64.3953,42584.0
2016-08-11 10:55:00,74.84,74.84,74.81,74.81,34219.0,64.4039,64.4039,64.3781,64.3781,34219.0
2016-08-11 11:00:00,74.81,74.83,74.8,74.81,28687.0,64.3781,64.3953,64.3695,64.3781,28687.0
2016-08-11 11:05:00,74.81,74.85,74.81,74.85,24777.0,64.3781,64.4125,64.3781,64.4125,24777.0
2016-08-11 11:10:00,74.86,74.86,74.78,74.79,35337.0,64.4211,64.4211,64.3523,64.3609,35337.0
2016-08-11 11:15:00,74.78,74.79,74.76,74.78,21009.0,64.3523,64.3609,64.3351,64.3523,21009.0
2016-08-11 11:20:00,74.78,74.83,74.78,74.82,19762.0,64.3523,64.3953,64.3523,64.3867,19762.0
2016-08-11 11:25:00,74.81,74.83,74.8,74.83,85752.0,64.3781,64.3953,64.3695,64.3953,85752.0
2016-08-11 11:30:00,74.83,74.91,74.82,74.91,210345.0,64.3953,64.4641,64.3867,64.4641,210345.0
2016-08-11 11:35:00,74.92,74.95,74.91,74.91,98791.0,64.4727,64.4986,64.4641,64.4641,98791.0
2016-08-11 11:40:00,74.91,74.93,74.9,74.92,14616.0,64.4641,64.4814,64.4555,64.4727,14616.0
2016-08-11 11:45:00,74.92,74.92,74.89,74.9,78586.0,64.4727,64.4727,64.4469,64.4555,78586.0
2016-08-11 11:50:00,74.9,74.94,74.9,74.91,35767.0,64.4555,64.49,64.4555,64.4641,35767.0
2016-08-11 11:55:00,74.91,74.94,74.91,74.93,15205.0,64.4641,64.49,64.4641,64.4814,15205.0
2016-08-11 12:00:00,74.94,74.96,74.93,74.95,39669.0,64.49,64.5072,64.4814,64.4986,39669.0
2016-08-11 12:05:00,74.95,74.97,74.94,74.97,29951.0,64.4986,64.5158,64.49,64.5158,29951.0
2016-08-11 12:10:00,74.98,74.99,74.96,74.97,24908.0,64.5244,64.533,64.5072,64.5158,24908.0
2016-08-11 12:15:00,74.98,75.0,74.96,74.98,50004.0,64.5244,64.5416,64.5072,64.5244,50004.0
2016-08-11 12:20:00,74.98,75.0,74.97,75.0,17439.0,64.5244,64.5416,64.5158,64.5416,17439.0
2016-08-11 12:25:00,75.0,75.01,74.96,74.98,26000.0,64.5416,64.5502,64.5072,64.5244,26000.0
2016-08-11 12:30:00,74.97,75.01,74.97,75.0,22967.0,64.5158,64.5502,64.5158,64.5416,22967.0
2016-08-11 12:35:00,75.0,75.0,74.99,75.0,22904.0,64.5416,64.5416,64.533,64.5416,22904.0
2016-08-11 12:40:00,74.99,74.99,74.96,74.98,21583.0,64.533,64.533,64.5072,64.5244,21583.0
2016-08-11 12:45:00,74.98,74.99,74.96,74.97,19763.0,64.5244,64.533,64.5072,64.5158,19763.0
2016-08-11 12:50:00,74.97,74.98,74.95,74.97,7920.0,64.5158,64.5244,64.4986,64.5158,7920.0
2016-08-11 12:55:00,74.98,74.98,74.95,74.97,14018.0,64.5244,64.5244,64.4986,64.5158,14018.0
2016-08-11 13:00:00,74.97,75.01,74.96,75.01,40116.0,64.5158,64.5502,64.5072,64.5502,40116.0
2016-08-11 13:05:00,75.02,75.04,75.01,75.02,32154.0,64.5588,64.576,64.5502,64.5588,32154.0
2016-08-11 13:10:00,75.03,75.03,75.01,75.01,12129.0,64.5674,64.5674,64.5502,64.5502,12129.0
2016-08-11 13:15:00,75.01,75.02,74.99,75.0,16372.0,64.5502,64.5588,64.533,64.5416,16372.0
2016-08-11 13:20:00,75.0,75.03,74.98,75.0,48840.0,64.5416,64.5674,64.5244,64.5416,48840.0
2016-08-11 13:25:00,74.99,75.0,74.98,74.98,12710.0,64.533,64.5416,64.5244,64.5244,12710.0
2016-08-11 13:30:00,74.98,74.99,74.96,74.96,22475.0,64.5244,64.533,64.5072,64.5072,22475.0
2016-08-11 13:35:00,74.96,74.97,74.95,74.95,30182.0,64.5072,64.5158,64.4986,64.4986,30182.0
2016-08-11 13:40:00,74.95,74.98,74.94,74.98,24426.0,64.4986,64.5244,64.49,64.5244,24426.0
2016-08-11 13:45:00,74.97,74.99,74.96,74.99,37515.0,64.5158,64.533,64.5072,64.533,37515.0
2016-08-11 13:50:00,74.98,75.01,74.97,74.98,40007.0,64.5244,64.5502,64.5158,64.5244,40007.0
2016-08-11 13:55:00,74.98,74.99,74.95,74.95,18808.0,64.5244,64.533,64.4986,64.4986,18808.0
2016-08-11 14:00:00,74.95,74.98,74.95,74.97,45521.0,64.4986,64.5244,64.4986,64.5158,45521.0
2016-08-11 14:05:00,74.97,75.01,74.97,74.98,50174.0,64.5158,64.5502,64.5158,64.5244,50174.0
2016-08-11 14:10:00,74.98,75.01,74.98,74.99,46573.0,64.5244,64.5502,64.5244,64.533,46573.0
2016-08-11 14:15:00,74.98,75.0,74.95,74.95,34089.0,64.5244,64.5416,64.4986,64.4986,34089.0
2016-08-11 14:20:00,74.96,74.99,74.95,74.98,28891.0,64.5072,64.533,64.4986,64.5244,28891.0
2016-08-11 14:25:00,74.99,75.01,74.98,74.98,27478.0,64.533,64.5502,64.5244,64.5244,27478.0
2016-08-11 14:30:00,74.98,74.99,74.94,74.96,43215.0,64.5244,64.533,64.49,64.5072,43215.0
2016-08-11 14:35:00,74.96,74.96,74.93,74.93,27586.0,64.5072,64.5072,64.4814,64.4814,27586.0
2016-08-11 14:40:00,74.93,74.96,74.92,74.95,34709.0,64.4814,64.5072,64.4727,64.4986,34709.0
2016-08-11 14:45:00,74.95,74.95,74.93,74.94,25506.0,64.4986,64.4986,64.4814,64.49,25506.0
2016-08-11 14:50:00,74.94,74.97,74.94,74.94,51726.0,64.49,64.5158,64.49,64.49,51726.0
2016-08-11 14:55:00,74.95,74.95,74.89,74.93,22888.0,64.4986,64.4986,64.4469,64.4814,22888.0
2016-08-11 15:00:00,74.94,74.95,74.93,74.94,47012.0,64.49,64.4986,64.4814,64.49,47012.0
2016-08-11 15:05:00,74.94,74.97,74.92,74.97,99802.0,64.49,64.5158,64.4727,64.5158,99802.0
2016-08-11 15:10:00,74.96,74.97,74.94,74.96,32123.0,64.5072,64.5158,64.49,64.5072,32123.0
2016-08-11 15:15:00,74.95,74.95,74.92,74.93,20645.0,64.4986,64.4986,64.4727,64.4814,20645.0
2016-08-11 15:20:00,74.94,74.96,74.93,74.94,34695.0,64.49,64.5072,64.4814,64.49,34695.0
2016-08-11 15:25:00,74.94,74.95,74.91,74.94,51529.0,64.49,64.4986,64.4641,64.49,51529.0
2016-08-11 15:30:00,74.94,74.97,74.93,74.96,76545.0,64.49,64.5158,64.4814,64.5072,76545.0
2016-08-11 15:35:00,74.96,75.0,74.95,74.99,94029.0,64.5072,64.5416,64.4986,64.533,94029.0
2016-08-11 15:40:00,74.99,75.01,74.98,75.01,89021.0,64.533,64.5502,64.5244,64.5502,89021.0
2016-08-11 15:45:00,75.01,75.05,75.01,75.01,167885.0,64.5502,64.5846,64.5502,64.5502,167885.0
2016-08-11 15:50:00,75.01,75.01,74.98,74.98,142706.0,64.5502,64.5502,64.5244,64.5244,142706.0
2016-08-11 15:55:00,74.99,74.99,74.94,74.95,535306.0,64.533,64.533,64.49,64.4986,535306.0
2016-08-12 09:30:00,74.83,75.13,74.51,74.69,156871.0,64.3953,64.6535,64.1199,64.2748,156871.0
2016-08-12 09:35:00,74.7,74.75,74.6,74.61,168107.0,64.2834,64.3265,64.1974,64.206,168107.0
2016-08-12 09:40:00,74.61,74.69,74.6,74.66,64802.0,64.206,64.2748,64.1974,64.249,64802.0
2016-08-12 09:45:00,74.66,74.66,74.59,74.63,121514.0,64.249,64.249,64.1888,64.2232,121514.0
2016-08-12 09:50:00,74.62,74.63,74.58,74.59,39427.0,64.2146,64.2232,64.1802,64.1888,39427.0
2016-08-12 09:55:00,74.58,74.64,74.57,74.6,68804.0,64.1802,64.2318,64.1716,64.1974,68804.0
2016-08-12 10:00:00,74.62,74.62,74.54,74.58,54855.0,64.2146,64.2146,64.1457,64.1802,54855.0
2016-08-12 10:05:00,74.58,74.58,74.52,74.55,105066.0,64.1802,64.1802,64.1285,64.1543,105066.0
2016-08-12 10:10:00,74.56,74.59,74.53,74.58,56772.0,64.1629,64.1888,64.1371,64.1802,56772.0
2016-08-12 10:15:00,74.58,74.59,74.55,74.57,69592.0,64.1802,64.1888,64.1543,64.1716,69592.0
2016-08-12 10:20:00,74.57,74.62,74.54,74.56,32442.0,64.1716,64.2146,64.1457,64.1629,32442.0
2016-08-12 10:25:00,74.58,74.59,74.54,74.54,18014.0,64.1802,64.1888,64.1457,64.1457,18014.0
2016-08-12 10:30:00,74.54,74.58,74.54,74.54,12581.0,64.1457,64.1802,64.1457,64.1457,12581.0
2016-08-12 10:35:00,74.55,74.62,74.54,74.6,18958.0,64.1543,64.2146,64.1457,64.1974,18958.0
2016-08-12 10:40:00,74.59,74.6,74.55,74.56,22520.0,64.1888,64.1974,64.1543,64.1629,22520.0
2016-08-12 10:45:00,74.57,74.63,74.57,74.6,17478.0,64.1716,64.2232,64.1716,64.1974,17478.0
2016-08-12 10:50:00,74.59,74.67,74.58,74.65,32408.0,64.1888,64.2576,64.1802,64.2404,32408.0
2016-08-12 10:55:00,74.67,74.76,74.67,74.73,59190.0,64.2576,64.3351,64.2576,64.3092,59190.0
2016-08-12 11:00:00,74.73,74.74,74.7,74.71,23064.0,64.3092,64.3178,64.2834,64.292,23064.0
2016-08-12 11:05:00,74.72,74.72,74.69,74.72,59922.0,64.3006,64.3006,64.2748,64.3006,59922.0
2016-08-12 11:10:00,74.72,74.72,74.68,74.71,35953.0,64.3006,64.3006,64.2662,64.292,35953.0
2016-08-12 11:15:00,74.71,74.72,74.69,74.72,17027.0,64.292,64.3006,64.2748,64.3006,17027.0
2016-08-12 11:20:00,74.72,74.75,74.72,74.73,30198.0,64.3006,64.3265,64.3006,64.3092,30198.0
2016-08-12 11:25:00,74.73,74.77,74.73,74.75,24779.0,64.3092,64.3437,64.3092,64.3265,24779.0
2016-08-12 11:30:00,74.76,74.77,74.72,74.73,29369.0,64.3351,64.3437,64.3006,64.3092,29369.0
2016-08-12 11:35:00,74.73,74.75,74.72,74.74,30812.0,64.3092,64.3265,64.3006,64.3178,30812.0
2016-08-12 11:40:00,74.74,74.74,74.71,74.73,8320.0,64.3178,64.3178,64.292,64.3092,8320.0
2016-08-12 11:45:00,74.73,74.76,74.72,74.75,29258.0,64.3092,64.3351,64.3006,64.3265,29258.0
2016-08-12 11:50:00,74.74,74.75,74.72,74.73,11583.0,64.3178,64.3265,64.3006,64.3092,11583.0
2016-08-12 11:55:00,74.73,74.75,74.72,74.75,33180.0,64.3092,64.3265,64.3006,64.3265,33180.0
2016-08-12 12:00:00,74.74,74.77,74.74,74.74,62909.0,64.3178,64.3437,64.3178,64.3178,62909.0
2016-08-12 12:05:00,74.74,74.75,74.7,74.72,16468.0,64.3178,64.3265,64.2834,64.3006,16468.0
2016-08-12 12:10:00,74.73,74.74,74.69,74.69,245407.0,64.3092,64.3178,64.2748,64.2748,245407.0
2016-08-12 12:15:00,74.69,74.69,74.65,74.66,380299.0,64.2748,64.2748,64.2404,64.249,380299.0
2016-08-12 12:20:00,74.66,74.68,74.65,74.67,194458.0,64.249,64.2662,64.2404,64.2576,194458.0
2016-08-12 12:25:00,74.67,74.7,74.67,74.68,139491.0,64.2576,64.2834,64.2576,64.2662,139491.0
2016-08-12 12:30:00,74.68,74.7,74.67,74.69,12295.0,64.2662,64.2834,64.2576,64.2748,12295.0
2016-08-12 12:35:00,74.69,74.69,74.67,74.68,15617.0,64.2748,64.2748,64.2576,64.2662,15617.0
2016-08-12 12:40:00,74.68,74.7,74.67,74.69,10713.0,64.2662,64.2834,64.2576,64.2748,10713.0
2016-08-12 12:45:00,74.69,74.72,74.68,74.7,13762.0,64.2748,64.3006,64.2662,64.2834,13762.0
2016-08-12 12:50:00,74.7,74.72,74.7,74.72,13420.0,64.2834,64.3006,64.2834,64.3006,13420.0
2016-08-12 12:55:00,74.71,74.72,74.69,74.69,20141.0,64.292,64.3006,64.2748,64.2748,20141.0
2016-08-12 13:00:00,74.69,74.7,74.66,74.66,13942.0,64.2748,64.2834,64.249,64.249,13942.0
2016-08-12 13:05:00,74.66,74.66,74.61,74.63,18371.0,64.249,64.249,64.206,64.2232,18371.0
2016-08-12 13:10:00,74.63,74.67,74.62,74.66,19352.0,64.2232,64.2576,64.2146,64.249,19352.0
2016-08-12 13:15:00,74.66,74.67,74.64,74.65,29679.0,64.249,64.2576,64.2318,64.2404,29679.0
2016-08-12 13:20:00,74.66,74.67,74.65,74.67,4290.0,64.249,64.2576,64.2404,64.2576,4290.0
2016-08-12 13:25:00,74.66,74.69,74.65,74.68,19061.0,64.249,64.2748,64.2404,64.2662,19061.0
2016-08-12 13:30:00,74.68,74.69,74.67,74.69,4974.0,64.2662,64.2748,64.2576,64.2748,4974.0
2016-08-12 13:35:00,74.68,74.69,74.65,74.67,10027.0,64.2662,64.2748,64.2404,64.2576,10027.0
2016-08-12 13:40:00,74.68,74.69,74.67,74.68,7625.0,64.2662,64.2748,64.2576,64.2662,7625.0
2016-08-12 13:45:00,74.69,74.69,74.63,74.64,27129.0,64.2748,64.2748,64.2232,64.2318,27129.0
2016-08-12 13:50:00,74.64,74.68,74.63,74.67,21557.0,64.2318,64.2662,64.2232,64.2576,21557.0
2016-08-12 13:55:00,74.67,74.68,74.65,74.65,32837.0,64.2576,64.2662,64.2404,64.2404,32837.0
2016-08-12 14:00:00,74.64,74.65,74.63,74.63,11793.0,64.2318,64.2404,64.2232,64.2232,11793.0
2016-08-12 14:05:00,74.63,74.68,74.63,74.66,22128.0,64.2232,64.2662,64.2232,64.249,22128.0
2016-08-12 14:10:00,74.66,74.69,74.65,74.69,12870.0,64.249,64.2748,64.2404,64.2748,12870.0
2016-08-12 14:15:00,74.69,74.69,74.67,74.69,9854.0,64.2748,64.2748,64.2576,64.2748,9854.0
2016-08-12 14:20:00,74.68,74.7,74.68,74.7,22419.0,64.2662,64.2834,64.2662,64.2834,22419.0
2016-08-12 14:25:00,74.69,74.72,74.69,74.7,9434.0,64.2748,64.3006,64.2748,64.2834,9434.0
2016-08-12 14:30:00,74.7,74.72,74.69,74.71,6095.0,64.2834,64.3006,64.2748,64.292,6095.0
2016-08-12 14:35:00,74.71,74.72,74.7,74.71,13798.0,64.292,64.3006,64.2834,64.292,13798.0
2016-08-12 14:40:00,74.71,74.76,74.71,74.75,8844.0,64.292,64.3351,64.292,64.3265,8844.0
2016-08-12 14:45:00,74.74,74.75,74.73,74.74,58423.0,64.3178,64.3265,64.3092,64.3178,58423.0
2016-08-12 14:50:00,74.74,74.76,74.73,74.73,16718.0,64.3178,64.3351,64.3092,64.3092,16718.0
2016-08-12 14:55:00,74.72,74.75,74.72,74.72,70596.0,64.3006,64.3265,64.3006,64.3006,70596.0
2016-08-12 15:00:00,74.73,74.75,74.72,74.73,28477.0,64.3092,64.3265,64.3006,64.3092,28477.0
2016-08-12 15:05:00,74.73,74.74,74.72,74.74,33286.0,64.3092,64.3178,64.3006,64.3178,33286.0
2016-08-12 15:10:00,74.74,74.75,74.73,74.75,29300.0,64.3178,64.3265,64.3092,64.3265,29300.0
2016-08-12 15:15:00,74.74,74.75,74.72,74.73,28221.0,64.3178,64.3265,64.3006,64.3092,28221.0
2016-08-12 15:20:00,74.73,74.75,74.73,74.73,26776.0,64.3092,64.3265,64.3092,64.3092,26776.0
2016-08-12 15:25:00,74.73,74.75,74.73,74.75,53000.0,64.3092,64.3265,64.3092,64.3265,53000.0
2016-08-12 15:30:00,74.76,74.77,74.73,74.77,31920.0,64.3351,64.3437,64.3092,64.3437,31920.0
2016-08-12 15:35:00,74.78,74.81,74.77,74.78,53729.0,64.3523,64.3781,64.3437,64.3523,53729.0
2016-08-12 15:40:00,74.79,74.81,74.78,74.81,182433.0,64.3609,64.3781,64.3523,64.3781,182433.0
2016-08-12 15:45:00,74.81,74.81,74.78,74.8,116806.0,64.3781,64.3781,64.3523,64.3695,116806.0
2016-08-12 15:50:00,74.79,74.8,74.76,74.78,149333.0,64.3609,64.3695,64.3351,64.3523,149333.0
2016-08-12 15:55:00,74.79,74.81,74.78,74.79,485413.0,64.3609,64.3781,64.3523,64.3609,485413.0
2016-08-15 09:30:00,74.78,74.92,74.78,74.84,129548.0,64.3523,64.4727,64.3523,64.4039,129548.0
2016-08-15 09:35:00,74.85,74.92,74.84,74.87,167146.0,64.4125,64.4727,64.4039,64.4297,167146.0
2016-08-15 09:40:00,74.88,74.95,74.86,74.95,97444.0,64.4383,64.4986,64.4211,64.4986,97444.0
2016-08-15 09:45:00,74.95,75.0,74.94,74.99,62170.0,64.4986,64.5416,64.49,64.533,62170.0
2016-08-15 09:50:00,75.0,75.01,74.93,74.94,25848.0,64.5416,64.5502,64.4814,64.49,25848.0
2016-08-15 09:55:00,74.92,74.94,74.87,74.9,69492.0,64.4727,64.49,64.4297,64.4555,69492.0
2016-08-15 10:00:00,74.91,74.97,74.9,74.96,26328.0,64.4641,64.5158,64.4555,64.5072,26328.0
2016-08-15 10:05:00,74.97,74.98,74.94,74.97,19347.0,64.5158,64.5244,64.49,64.5158,19347.0
2016-08-15 10:10:00,74.97,74.99,74.95,74.99,40335.0,64.5158,64.533,64.4986,64.533,40335.0
2016-08-15 10:15:00,74.99,75.0,74.96,74.98,23910.0,64.533,64.5416,64.5072,64.5244,23910.0
2016-08-15 10:20:00,74.97,75.0,74.95,75.0,76140.0,64.5158,64.5416,64.4986,64.5416,76140.0
2016-08-15 10:25:00,75.0,75.01,74.98,74.99,31309.0,64.5416,64.5502,64.5244,64.533,31309.0
2016-08-15 10:30:00,75.0,75.01,74.97,74.99,55865.0,64.5416,64.5502,64.5158,64.533,55865.0
2016-08-15 10:35:00,74.98,75.01,74.97,74.98,331896.0,64.5244,64.5502,64.5158,64.5244,331896.0
2016-08-15 10:40:00,74.99,75.05,74.98,75.03,73298.0,64.533,64.5846,64.5244,64.5674,73298.0
2016-08-15 10:45:00,75.02,75.03,75.0,75.01,47308.0,64.5588,64.5674,64.5416,64.5502,47308.0
2016-08-15 10:50:00,75.01,75.02,74.98,74.99,32860.0,64.5502,64.5588,64.5244,64.533,32860.0
2016-08-15 10:55:00,74.99,74.99,74.96,74.99,37294.0,64.533,64.533,64.5072,64.533,37294.0
2016-08-15 11:00:00,74.99,75.0,74.99,74.99,28516.0,64.533,64.5416,64.533,64.533,28516.0
2016-08-15 11:05:00,74.99,75.0,74.97,74.99,17735.0,64.533,64.5416,64.5158,64.533,17735.0
2016-08-15 11:10:00,75.0,75.0,74.98,74.99,10635.0,64.5416,64.5416,64.5244,64.533,10635.0
2016-08-15 11:15:00,74.99,75.03,74.99,75.03,84169.0,64.533,64.5674,64.533,64.5674,84169.0
2016-08-15 11:20:00,75.03,75.06,75.02,75.03,39539.0,64.5674,64.5932,64.5588,64.5674,39539.0
2016-08-15 11:25:00,75.03,75.06,75.03,75.03,27917.0,64.5674,64.5932,64.5674,64.5674,27917.0
2016-08-15 11:30:00,75.04,75.05,75.02,75.05,46916.0,64.576,64.5846,64.5588,64.5846,46916.0
2016-08-15 11:35:00,75.04,75.06,75.03,75.05,23721.0,64.576,64.5932,64.5674,64.5846,23721.0
2016-08-15 11:40:00,75.06,75.06,75.04,75.05,43994.0,64.5932,64.5932,64.576,64.5846,43994.0
2016-08-15 11:45:00,75.05,75.07,75.03,75.05,24709.0,64.5846,64.6018,64.5674,64.5846,24709.0
2016-08-15 11:50:00,75.05,75.06,75.02,75.03,23825.0,64.5846,64.5932,64.5588,64.5674,23825.0
2016-08-15 11:55:00,75.03,75.05,75.02,75.03,22460.0,64.5674,64.5846,64.5588,64.5674,22460.0
2016-08-15 12:00:00,75.03,75.04,75.01,75.03,26972.0,64.5674,64.576,64.5502,64.5674,26972.0
2016-08-15 12:05:00,75.03,75.04,75.02,75.03,6832.0,64.5674,64.576,64.5588,64.5674,6832.0
2016-08-15 12:10:00,75.03,75.06,75.02,75.03,7014.0,64.5674,64.5932,64.5588,64.5674,7014.0
2016-08-15 12:15:00,75.03,75.06,75.03,75.04,24006.0,64.5674,64.5932,64.5674,64.576,24006.0
2016-08-15 12:20:00,75.05,75.05,75.03,75.03,8791.0,64.5846,64.5846,64.5674,64.5674,8791.0
2016-08-15 12:25:00,75.03,75.04,75.02,75.03,9226.0,64.5674,64.576,64.5588,64.5674,9226.0
2016-08-15 12:30:00,75.03,75.04,74.99,75.0,10311.0,64.5674,64.576,64.533,64.5416,10311.0
2016-08-15 12:35:00,75.01,75.03,75.01,75.01,8960.0,64.5502,64.5674,64.5502,64.5502,8960.0
2016-08-15 12:40:00,75.01,75.03,75.0,75.02,15190.0,64.5502,64.5674,64.5416,64.5588,15190.0
2016-08-15 12:45:00,75.02,75.03,75.0,75.01,4564.0,64.5588,64.5674,64.5416,64.5502,4564.0
2016-08-15 12:50:00,75.02,75.04,75.01,75.02,102270.0,64.5588,64.576,64.5502,64.5588,102270.0
2016-08-15 12:55:00,75.03,75.03,75.01,75.02,158506.0,64.5674,64.5674,64.5502,64.5588,158506.0
2016-08-15 13:00:00,75.02,75.03,75.0,75.02,52501.0,64.5588,64.5674,64.5416,64.5588,52501.0
2016-08-15 13:05:00,75.02,75.02,75.0,75.0,22067.0,64.5588,64.5588,64.5416,64.5416,22067.0
2016-08-15 13:10:00,75.0,75.0,74.97,74.98,63696.0,64.5416,64.5416,64.5158,64.5244,63696.0
2016-08-15 13:15:00,75.0,75.02,75.0,75.02,18697.0,64.5416,64.5588,64.5416,64.5588,18697.0
2016-08-15 13:20:00,75.01,75.02,75.0,75.01,13469.0,64.5502,64.5588,64.5416,64.5502,13469.0
2016-08-15 13:25:00,75.01,75.03,75.0,75.03,10207.0,64.5502,64.5674,64.5416,64.5674,10207.0
2016-08-15 13:30:00,75.03,75.05,75.02,75.03,15597.0,64.5674,64.5846,64.5588,64.5674,15597.0
2016-08-15 13:35:00,75.03,75.05,75.03,75.04,13580.0,64.5674,64.5846,64.5674,64.576,13580.0
2016-08-15 13:40:00,75.04,75.06,75.04,75.05,18422.0,64.576,64.5932,64.576,64.5846,18422.0
2016-08-15 13:45:00,75.05,75.09,75.04,75.08,16865.0,64.5846,64.619,64.576,64.6104,16865.0
2016-08-15 13:50:00,75.08,75.09,75.06,75.06,11255.0,64.6104,64.619,64.5932,64.5932,11255.0
2016-08-15 13:55:00,75.06,75.08,75.04,75.04,35678.0,64.5932,64.6104,64.576,64.576,35678.0
2016-08-15 14:00:00,75.05,75.06,75.03,75.03,136927.0,64.5846,64.5932,64.5674,64.5674,136927.0
2016-08-15 14:05:00,75.02,75.03,75.01,75.02,120853.0,64.5588,64.5674,64.5502,64.5588,120853.0
2016-08-15 14:10:00,75.02,75.05,75.01,75.05,84504.0,64.5588,64.5846,64.5502,64.5846,84504.0
2016-08-15 14:15:00,75.05,75.05,75.01,75.04,118944.0,64.5846,64.5846,64.5502,64.576,118944.0
2016-08-15 14:20:00,75.03,75.04,75.02,75.03,46854.0,64.5674,64.576,64.5588,64.5674,46854.0
2016-08-15 14:25:00,75.03,75.03,75.01,75.02,45546.0,64.5674,64.5674,64.5502,64.5588,45546.0
2016-08-15 14:30:00,75.02,75.04,75.0,75.02,58887.0,64.5588,64.576,64.5416,64.5588,58887.0
2016-08-15 14:35:00,75.02,75.03,75.0,75.02,27153.0,64.5588,64.5674,64.5416,64.5588,27153.0
2016-08-15 14:40:00,75.03,75.04,75.01,75.03,31661.0,64.5674,64.576,64.5502,64.5674,31661.0
2016-08-15 14:45:00,75.03,75.05,75.02,75.03,29669.0,64.5674,64.5846,64.5588,64.5674,29669.0
2016-08-15 14:50:00,75.03,75.04,75.02,75.03,37897.0,64.5674,64.576,64.5588,64.5674,37897.0
2016-08-15 14:55:00,75.03,75.04,75.01,75.02,18037.0,64.5674,64.576,64.5502,64.5588,18037.0
2016-08-15 15:00:00,75.03,75.04,75.01,75.01,32197.0,64.5674,64.576,64.5502,64.5502,32197.0
2016-08-15 15:05:00,75.02,75.02,75.01,75.02,33340.0,64.5588,64.5588,64.5502,64.5588,33340.0
2016-08-15 15:10:00,75.02,75.03,75.0,75.01,18094.0,64.5588,64.5674,64.5416,64.5502,18094.0
2016-08-15 15:15:00,75.0,75.01,74.95,74.98,81643.0,64.5416,64.5502,64.4986,64.5244,81643.0
2016-08-15 15:20:00,74.98,74.98,74.95,74.95,49025.0,64.5244,64.5244,64.4986,64.4986,49025.0
2016-08-15 15:25:00,74.96,74.99,74.95,74.97,45681.0,64.5072,64.533,64.4986,64.5158,45681.0
2016-08-15 15:30:00,74.98,74.98,74.97,74.97,26564.0,64.5244,64.5244,64.5158,64.5158,26564.0
2016-08-15 15:35:00,74.98,74.98,74.95,74.95,36649.0,64.5244,64.5244,64.4986,64.4986,36649.0
2016-08-15 15:40:00,74.95,74.99,74.95,74.97,77285.0,64.4986,64.533,64.4986,64.5158,77285.0
2016-08-15 15:45:00,74.98,74.98,74.93,74.94,56165.0,64.5244,64.5244,64.4814,64.49,56165.0
2016-08-15 15:50:00,74.94,74.96,74.93,74.94,140086.0,64.49,64.5072,64.4814,64.49,140086.0
2016-08-15 15:55:00,74.93,74.94,74.9,74.92,182938.0,64.4814,64.49,64.4555,64.4727,182938.0
2016-08-16 09:30:00,74.8,74.81,74.66,74.71,159773.0,64.3695,64.3781,64.249,64.292,159773.0
2016-08-16 09:35:00,74.7,74.71,74.59,74.61,88034.0,64.2834,64.292,64.1888,64.206,88034.0
2016-08-16 09:40:00,74.61,74.62,74.52,74.59,75241.0,64.206,64.2146,64.1285,64.1888,75241.0
2016-08-16 09:45:00,74.58,74.6,74.55,74.59,75660.0,64.1802,64.1974,64.1543,64.1888,75660.0
2016-08-16 09:50:00,74.58,74.61,74.58,74.58,85756.0,64.1802,64.206,64.1802,64.1802,85756.0
2016-08-16 09:55:00,74.58,74.61,74.56,74.59,34536.0,64.1802,64.206,64.1629,64.1888,34536.0
2016-08-16 10:00:00,74.58,74.61,74.56,74.59,306055.0,64.1802,64.206,64.1629,64.1888,306055.0
2016-08-16 10:05:00,74.6,74.63,74.55,74.56,148172.0,64.1974,64.2232,64.1543,64.1629,148172.0
2016-08-16 10:10:00,74.56,74.6,74.56,74.59,35069.0,64.1629,64.1974,64.1629,64.1888,35069.0
2016-08-16 10:15:00,74.59,74.61,74.55,74.58,38652.0,64.1888,64.206,64.1543,64.1802,38652.0
2016-08-16 10:20:00,74.58,74.64,74.57,74.62,18454.0,64.1802,64.2318,64.1716,64.2146,18454.0
2016-08-16 10:25:00,74.61,74.62,74.56,74.58,25398.0,64.206,64.2146,64.1629,64.1802,25398.0
2016-08-16 10:30:00,74.58,74.59,74.54,74.56,84632.0,64.1802,64.1888,64.1457,64.1629,84632.0
2016-08-16 10:35:00,74.56,74.61,74.56,74.56,49967.0,64.1629,64.206,64.1629,64.1629,49967.0
2016-08-16 10:40:00,74.56,74.56,74.45,74.46,208764.0,64.1629,64.1629,64.0683,64.0769,208764.0
2016-08-16 10:45:00,74.45,74.46,74.39,74.44,274484.0,64.0683,64.0769,64.0167,64.0597,274484.0
2016-08-16 10:50:00,74.44,74.48,74.43,74.46,59968.0,64.0597,64.0941,64.0511,64.0769,59968.0
2016-08-16 10:55:00,74.46,74.48,74.41,74.45,141576.0,64.0769,64.0941,64.0339,64.0683,141576.0
2016-08-16 11:00:00,74.45,74.48,74.43,74.47,26272.0,64.0683,64.0941,64.0511,64.0855,26272.0
2016-08-16 11:05:00,74.46,74.5,74.45,74.5,34398.0,64.0769,64.1113,64.0683,64.1113,34398.0
2016-08-16 11:10:00,74.5,74.51,74.48,74.49,31920.0,64.1113,64.1199,64.0941,64.1027,31920.0
2016-08-16 11:15:00,74.49,74.55,74.48,74.54,29982.0,64.1027,64.1543,64.0941,64.1457,29982.0
2016-08-16 11:20:00,74.55,74.56,74.52,74.54,30598.0,64.1543,64.1629,64.1285,64.1457,30598.0
2016-08-16 11:25:00,74.54,74.57,74.53,74.56,24797.0,64.1457,64.1716,64.1371,64.1629,24797.0
2016-08-16 11:30:00,74.55,74.56,74.48,74.49,34164.0,64.1543,64.1629,64.0941,64.1027,34164.0
2016-08-16 11:35:00,74.5,74.5,74.46,74.46,17599.0,64.1113,64.1113,64.0769,64.0769,17599.0
2016-08-16 11:40:00,74.46,74.48,74.44,74.45,17715.0,64.0769,64.0941,64.0597,64.0683,17715.0
2016-08-16 11:45:00,74.44,74.46,74.42,74.46,25773.0,64.0597,64.0769,64.0425,64.0769,25773.0
2016-08-16 11:50:00,74.45,74.47,74.45,74.47,29605.0,64.0683,64.0855,64.0683,64.0855,29605.0
2016-08-16 11:55:00,74.47,74.52,74.46,74.5,16770.0,64.0855,64.1285,64.0769,64.1113,16770.0
2016-08-16 12:00:00,74.5,74.51,74.47,74.47,21773.0,64.1113,64.1199,64.0855,64.0855,21773.0
2016-08-16 12:05:00,74.47,74.49,74.46,74.49,8646.0,64.0855,64.1027,64.0769,64.1027,8646.0
2016-08-16 12:10:00,74.49,74.49,74.46,74.48,12440.0,64.1027,64.1027,64.0769,64.0941,12440.0
2016-08-16 12:15:00,74.47,74.48,74.45,74.47,234572.0,64.0855,64.0941,64.0683,64.0855,234572.0
2016-08-16 12:20:00,74.47,74.48,74.45,74.46,9221.0,64.0855,64.0941,64.0683,64.0769,9221.0
2016-08-16 12:25:00,74.46,74.47,74.43,74.44,75684.0,64.0769,64.0855,64.0511,64.0597,75684.0
2016-08-16 12:30:00,74.43,74.44,74.41,74.42,31172.0,64.0511,64.0597,64.0339,64.0425,31172.0
2016-08-16 12:35:00,74.42,74.45,74.4,74.45,12003.0,64.0425,64.0683,64.0253,64.0683,12003.0
2016-08-16 12:40:00,74.44,74.52,74.44,74.52,34132.0,64.0597,64.1285,64.0597,64.1285,34132.0
2016-08-16 12:45:00,74.52,74.54,74.51,74.53,61058.0,64.1285,64.1457,64.1199,64.1371,61058.0
2016-08-16 12:50:00,74.53,74.55,74.52,74.53,18731.0,64.1371,64.1543,64.1285,64.1371,18731.0
2016-08-16 12:55:00,74.53,74.53,74.51,74.53,8653.0,64.1371,64.1371,64.1199,64.1371,8653.0
2016-08-16 13:00:00,74.53,74.55,74.51,74.55,14209.0,64.1371,64.1543,64.1199,64.1543,14209.0
2016-08-16 13:05:00,74.55,74.55,74.53,74.53,37792.0,64.1543,64.1543,64.1371,64.1371,37792.0
2016-08-16 13:10:00,74.54,74.54,74.47,74.47,21647.0,64.1457,64.1457,64.0855,64.0855,21647.0
2016-08-16 13:15:00,74.47,74.47,74.42,74.42,19599.0,64.0855,64.0855,64.0425,64.0425,19599.0
2016-08-16 13:20:00,74.42,74.42,74.38,74.39,6866.0,64.0425,64.0425,64.008,64.0167,6866.0
2016-08-16 13:25:00,74.39,74.42,74.39,74.4,52933.0,64.0167,64.0425,64.0167,64.0253,52933.0
2016-08-16 13:30:00,74.4,74.41,74.35,74.36,18860.0,64.0253,64.0339,63.9822,63.9908,18860.0
2016-08-16 13:35:00,74.36,74.4,74.36,74.39,22816.0,63.9908,64.0253,63.9908,64.0167,22816.0
2016-08-16 13:40:00,74.39,74.4,74.35,74.35,57828.0,64.0167,64.0253,63.9822,63.9822,57828.0
2016-08-16 13:45:00,74.36,74.39,74.34,74.37,37842.0,63.9908,64.0167,63.9736,63.9994,37842.0
2016-08-16 13:50:00,74.37,74.38,74.34,74.35,21064.0,63.9994,64.008,63.9736,63.9822,21064.0
2016-08-16 13:55:00,74.34,74.35,74.32,74.33,14539.0,63.9736,63.9822,63.9564,63.965,14539.0
2016-08-16 14:00:00,74.33,74.38,74.32,74.38,25256.0,63.965,64.008,63.9564,64.008,25256.0
2016-08-16 14:05:00,74.38,74.38,74.34,74.34,15662.0,64.008,64.008,63.9736,63.9736,15662.0
2016-08-16 14:10:00,74.34,74.35,74.27,74.27,38718.0,63.9736,63.9822,63.9134,63.9134,38718.0
2016-08-16 14:15:00,74.27,74.3,74.25,74.26,42429.0,63.9134,63.9392,63.8962,63.9048,42429.0
2016-08-16 14:20:00,74.26,74.29,74.26,74.28,119875.0,63.9048,63.9306,63.9048,63.922,119875.0
2016-08-16 14:25:00,74.28,74.32,74.27,74.3,132990.0,63.922,63.9564,63.9134,63.9392,132990.0
2016-08-16 14:30:00,74.3,74.31,74.28,74.3,25436.0,63.9392,63.9478,63.922,63.9392,25436.0
2016-08-16 14:35:00,74.29,74.32,74.29,74.31,11372.0,63.9306,63.9564,63.9306,63.9478,11372.0
2016-08-16 14:40:00,74.32,74.36,74.3,74.36,117817.0,63.9564,63.9908,63.9392,63.9908,117817.0
2016-08-16 14:45:00,74.36,74.38,74.34,74.37,122345.0,63.9908,64.008,63.9736,63.9994,122345.0
2016-08-16 14:50:00,74.36,74.4,74.35,74.39,37381.0,63.9908,64.0253,63.9822,64.0167,37381.0
2016-08-16 14:55:00,74.38,74.38,74.35,74.37,52665.0,64.008,64.008,63.9822,63.9994,52665.0
2016-08-16 15:00:00,74.37,74.38,74.36,74.37,10705.0,63.9994,64.008,63.9908,63.9994,10705.0
2016-08-16 15:05:00,74.38,74.41,74.37,74.39,61785.0,64.008,64.0339,63.9994,64.0167,61785.0
2016-08-16 15:10:00,74.39,74.4,74.35,74.38,74269.0,64.0167,64.0253,63.9822,64.008,74269.0
2016-08-16 15:15:00,74.39,74.39,74.35,74.37,39567.0,64.0167,64.0167,63.9822,63.9994,39567.0
2016-08-16 15:20:00,74.37,74.42,74.37,74.42,33395.0,63.9994,64.0425,63.9994,64.0425,33395.0
2016-08-16 15:25:00,74.41,74.42,74.38,74.41,59149.0,64.0339,64.0425,64.008,64.0339,59149.0
2016-08-16 15:30:00,74.4,74.43,74.39,74.43,85507.0,64.0253,64.0511,64.0167,64.0511,85507.0
2016-08-16 15:35:00,74.43,74.44,74.4,74.41,50267.0,64.0511,64.0597,64.0253,64.0339,50267.0
2016-08-16 15:40:00,74.41,74.43,74.41,74.41,48244.0,64.0339,64.0511,64.0339,64.0339,48244.0
2016-08-16 15:45:00,74.41,74.43,74.41,74.41,73020.0,64.0339,64.0511,64.0339,64.0339,73020.0
2016-08-16 15:50:00,74.41,74.41,74.35,74.36,156137.0,64.0339,64.0339,63.9822,63.9908,156137.0
2016-08-16 15:55:00,74.36,74.36,74.24,74.26,516101.0,63.9908,63.9908,63.8876,63.9048,516101.0
2016-08-17 09:30:00,74.08,74.43,74.08,74.4,332817.0,63.7499,64.0511,63.7499,64.0253,332817.0
2016-08-17 09:35:00,74.39,74.39,74.23,74.24,198065.0,64.0167,64.0167,63.879,63.8876,198065.0
2016-08-17 09:40:00,74.24,74.29,74.22,74.27,82836.0,63.8876,63.9306,63.8704,63.9134,82836.0
2016-08-17 09:45:00,74.26,74.33,74.24,74.33,55995.0,63.9048,63.965,63.8876,63.965,55995.0
2016-08-17 09:50:00,74.33,74.33,74.22,74.27,127293.0,63.965,63.965,63.8704,63.9134,127293.0
2016-08-17 09:55:00,74.28,74.29,74.22,74.23,163036.0,63.922,63.9306,63.8704,63.879,163036.0
2016-08-17 10:00:00,74.23,74.24,74.17,74.19,127942.0,63.879,63.8876,63.8273,63.8445,127942.0
2016-08-17 10:05:00,74.19,74.21,74.15,74.17,62571.0,63.8445,63.8618,63.8101,63.8273,62571.0
2016-08-17 10:10:00,74.16,74.21,74.13,74.16,125349.0,63.8187,63.8618,63.7929,63.8187,125349.0
2016-08-17 10:15:00,74.17,74.17,74.11,74.13,78631.0,63.8273,63.8273,63.7757,63.7929,78631.0
2016-08-17 10:20:00,74.14,74.2,74.13,74.18,52975.0,63.8015,63.8531,63.7929,63.8359,52975.0
2016-08-17 10:25:00,74.19,74.19,74.14,74.16,45179.0,63.8445,63.8445,63.8015,63.8187,45179.0
2016-08-17 10:30:00,74.16,74.19,74.12,74.13,165643.0,63.8187,63.8445,63.7843,63.7929,165643.0
2016-08-17 10:35:00,74.13,74.15,74.1,74.11,48801.0,63.7929,63.8101,63.7671,63.7757,48801.0
2016-08-17 10:40:00,74.11,74.11,74.08,74.1,166368.0,63.7757,63.7757,63.7499,63.7671,166368.0
2016-08-17 10:45:00,74.1,74.13,74.07,74.08,41740.0,63.7671,63.7929,63.7413,63.7499,41740.0
2016-08-17 10:50:00,74.08,74.13,74.08,74.13,85459.0,63.7499,63.7929,63.7499,63.7929,85459.0
2016-08-17 10:55:00,74.13,74.14,74.11,74.12,50205.0,63.7929,63.8015,63.7757,63.7843,50205.0
2016-08-17 11:00:00,74.12,74.16,74.12,74.14,47620.0,63.7843,63.8187,63.7843,63.8015,47620.0
2016-08-17 11:05:00,74.14,74.15,74.1,74.13,34748.0,63.8015,63.8101,63.7671,63.7929,34748.0
2016-08-17 11:10:00,74.13,74.14,74.1,74.11,35032.0,63.7929,63.8015,63.7671,63.7757,35032.0
2016-08-17 11:15:00,74.11,74.13,74.1,74.12,67631.0,63.7757,63.7929,63.7671,63.7843,67631.0
2016-08-17 11:20:00,74.11,74.12,74.07,74.09,43892.0,63.7757,63.7843,63.7413,63.7585,43892.0
2016-08-17 11:25:00,74.09,74.12,74.05,74.06,77816.0,63.7585,63.7843,63.7241,63.7327,77816.0
2016-08-17 11:30:00,74.06,74.07,74.01,74.01,52083.0,63.7327,63.7413,63.6896,63.6896,52083.0
2016-08-17 11:35:00,74.01,74.03,73.94,73.96,129793.0,63.6896,63.7069,63.6294,63.6466,129793.0
2016-08-17 11:40:00,73.96,74.01,73.96,74.0,45409.0,63.6466,63.6896,63.6466,63.681,45409.0
2016-08-17 11:45:00,74.0,74.01,73.98,73.99,40475.0,63.681,63.6896,63.6638,63.6724,40475.0
2016-08-17 11:50:00,73.98,74.01,73.98,73.98,19852.0,63.6638,63.6896,63.6638,63.6638,19852.0
2016-08-17 11:55:00,73.98,73.99,73.92,73.94,68444.0,63.6638,63.6724,63.6122,63.6294,68444.0
2016-08-17 12:00:00,73.93,73.97,73.93,73.96,36296.0,63.6208,63.6552,63.6208,63.6466,36296.0
2016-08-17 12:05:00,73.96,73.96,73.94,73.95,28041.0,63.6466,63.6466,63.6294,63.638,28041.0
2016-08-17 12:10:00,73.95,73.98,73.94,73.97,21674.0,63.638,63.6638,63.6294,63.6552,21674.0
2016-08-17 12:15:00,73.97,73.99,73.97,73.97,34761.0,63.6552,63.6724,63.6552,63.6552,34761.0
2016-08-17 12:20:00,73.97,74.02,73.95,74.02,40578.0,63.6552,63.6982,63.638,63.6982,40578.0
2016-08-17 12:25:00,74.02,74.04,74.0,74.03,50179.0,63.6982,63.7155,63.681,63.7069,50179.0
2016-08-17 12:30:00,74.03,74.04,74.01,74.01,31887.0,63.7069,63.7155,63.6896,63.6896,31887.0
2016-08-17 12:35:00,74.01,74.02,74.0,74.01,33475.0,63.6896,63.6982,63.681,63.6896,33475.0
2016-08-17 12:40:00,74.01,74.01,73.99,74.0,30214.0,63.6896,63.6896,63.6724,63.681,30214.0
2016-08-17 12:45:00,74.0,74.13,73.99,74.13,131524.0,63.681,63.7929,63.6724,63.7929,131524.0
2016-08-17 12:50:00,74.14,74.16,74.13,74.13,74289.0,63.8015,63.8187,63.7929,63.7929,74289.0
2016-08-17 12:55:00,74.13,74.15,74.13,74.14,49052.0,63.7929,63.8101,63.7929,63.8015,49052.0
2016-08-17 13:00:00,74.14,74.16,74.1,74.1,33961.0,63.8015,63.8187,63.7671,63.7671,33961.0
2016-08-17 13:05:00,74.11,74.14,74.09,74.1,51119.0,63.7757,63.8015,63.7585,63.7671,51119.0
2016-08-17 13:10:00,74.09,74.1,74.04,74.04,58025.0,63.7585,63.7671,63.7155,63.7155,58025.0
2016-08-17 13:15:00,74.05,74.11,74.04,74.09,61073.0,63.7241,63.7757,63.7155,63.7585,61073.0
2016-08-17 13:20:00,74.08,74.09,74.06,74.07,41551.0,63.7499,63.7585,63.7327,63.7413,41551.0
2016-08-17 13:25:00,74.07,74.14,74.07,74.13,219483.0,63.7413,63.8015,63.7413,63.7929,219483.0
2016-08-17 13:30:00,74.14,74.19,74.12,74.18,97597.0,63.8015,63.8445,63.7843,63.8359,97597.0
2016-08-17 13:35:00,74.18,74.33,74.18,74.31,386161.0,63.8359,63.965,63.8359,63.9478,386161.0
2016-08-17 13:40:00,74.31,74.38,74.31,74.33,284950.0,63.9478,64.008,63.9478,63.965,284950.0
2016-08-17 13:45:00,74.33,74.34,74.3,74.31,51505.0,63.965,63.9736,63.9392,63.9478,51505.0
2016-08-17 13:50:00,74.31,74.34,74.29,74.31,46863.0,63.9478,63.9736,63.9306,63.9478,46863.0
2016-08-17 13:55:00,74.31,74.31,74.22,74.23,34448.0,63.9478,63.9478,63.8704,63.879,34448.0
2016-08-17 14:00:00,74.23,74.34,74.09,74.32,265918.0,63.879,63.9736,63.7585,63.9564,265918.0
2016-08-17 14:05:00,74.32,74.34,74.26,74.31,73712.0,63.9564,63.9736,63.9048,63.9478,73712.0
2016-08-17 14:10:00,74.31,74.43,74.3,74.39,162762.0,63.9478,64.0511,63.9392,64.0167,162762.0
2016-08-17 14:15:00,74.4,74.4,74.32,74.34,141413.0,64.0253,64.0253,63.9564,63.9736,141413.0
2016-08-17 14:20:00,74.34,74.38,74.28,74.3,94760.0,63.9736,64.008,63.922,63.9392,94760.0
2016-08-17 14:25:00,74.3,74.38,74.29,74.34,86551.0,63.9392,64.008,63.9306,63.9736,86551.0
2016-08-17 14:30:00,74.34,74.34,74.26,74.33,75576.0,63.9736,63.9736,63.9048,63.965,75576.0
2016-08-17 14:35:00,74.33,74.35,74.29,74.33,51719.0,63.965,63.9822,63.9306,63.965,51719.0
2016-08-17 14:40:00,74.33,74.35,74.3,74.3,44667.0,63.965,63.9822,63.9392,63.9392,44667.0
2016-08-17 14:45:00,74.3,74.4,74.29,74.35,93052.0,63.9392,64.0253,63.9306,63.9822,93052.0
2016-08-17 14:50:00,74.36,74.37,74.31,74.33,44994.0,63.9908,63.9994,63.9478,63.965,44994.0
2016-08-17 14:55:00,74.33,74.36,74.32,74.35,49094.0,63.965,63.9908,63.9564,63.9822,49094.0
2016-08-17 15:00:00,74.34,74.37,74.3,74.34,99209.0,63.9736,63.9994,63.9392,63.9736,99209.0
2016-08-17 15:05:00,74.34,74.36,74.3,74.31,74291.0,63.9736,63.9908,63.9392,63.9478,74291.0
2016-08-17 15:10:00,74.31,74.33,74.28,74.32,90558.0,63.9478,63.965,63.922,63.9564,90558.0
2016-08-17 15:15:00,74.31,74.35,74.29,74.34,59572.0,63.9478,63.9822,63.9306,63.9736,59572.0
2016-08-17 15:20:00,74.33,74.36,74.32,74.35,63493.0,63.965,63.9908,63.9564,63.9822,63493.0
2016-08-17 15:25:00,74.36,74.41,74.35,74.37,68567.0,63.9908,64.0339,63.9822,63.9994,68567.0
2016-08-17 15:30:00,74.38,74.4,74.36,74.4,95051.0,64.008,64.0253,63.9908,64.0253,95051.0
2016-08-17 15:35:00,74.41,74.42,74.38,74.4,62164.0,64.0339,64.0425,64.008,64.0253,62164.0
2016-08-17 15:40:00,74.41,74.45,74.38,74.45,85761.0,64.0339,64.0683,64.008,64.0683,85761.0
2016-08-17 15:45:00,74.45,74.45,74.41,74.42,109742.0,64.0683,64.0683,64.0339,64.0425,109742.0
2016-08-17 15:50:00,74.43,74.45,74.39,74.4,137323.0,64.0511,64.0683,64.0167,64.0253,137323.0
2016-08-17 15:55:00,74.4,74.42,74.36,74.4,305784.0,64.0253,64.0425,63.9908,64.0253,305784.0
2016-08-18 09:30:00,74.38,74.49,74.3,74.48,166907.0,64.008,64.1027,63.9392,64.0941,166907.0
2016-08-18 09:35:00,74.49,74.5,74.26,74.26,183283.0,64.1027,64.1113,63.9048,63.9048,183283.0
2016-08-18 09:40:00,74.27,74.31,74.19,74.31,110868.0,63.9134,63.9478,63.8445,63.9478,110868.0
2016-08-18 09:45:00,74.32,74.38,74.31,74.37,58799.0,63.9564,64.008,63.9478,63.9994,58799.0
2016-08-18 09:50:00,74.37,74.44,74.32,74.43,60229.0,63.9994,64.0597,63.9564,64.0511,60229.0
2016-08-18 09:55:00,74.43,74.48,74.4,74.45,54390.0,64.0511,64.0941,64.0253,64.0683,54390.0
2016-08-18 10:00:00,74.45,74.48,74.39,74.48,49349.0,64.0683,64.0941,64.0167,64.0941,49349.0
2016-08-18 10:05:00,74.48,74.49,74.42,74.43,22001.0,64.0941,64.1027,64.0425,64.0511,22001.0
2016-08-18 10:10:00,74.43,74.47,74.42,74.44,42130.0,64.0511,64.0855,64.0425,64.0597,42130.0
2016-08-18 10:15:00,74.43,74.47,74.41,74.42,31977.0,64.0511,64.0855,64.0339,64.0425,31977.0
2016-08-18 10:20:00,74.42,74.44,74.38,74.38,31791.0,64.0425,64.0597,64.008,64.008,31791.0
2016-08-18 10:25:00,74.38,74.44,74.36,74.43,24992.0,64.008,64.0597,63.9908,64.0511,24992.0
2016-08-18 10:30:00,74.43,74.49,74.43,74.47,31164.0,64.0511,64.1027,64.0511,64.0855,31164.0
2016-08-18 10:35:00,74.48,74.53,74.46,74.53,33745.0,64.0941,64.1371,64.0769,64.1371,33745.0
2016-08-18 10:40:00,74.53,74.56,74.51,74.55,50245.0,64.1371,64.1629,64.1199,64.1543,50245.0
2016-08-18 10:45:00,74.54,74.56,74.51,74.52,34475.0,64.1457,64.1629,64.1199,64.1285,34475.0
2016-08-18 10:50:00,74.52,74.52,74.49,74.5,31030.0,64.1285,64.1285,64.1027,64.1113,31030.0
2016-08-18 10:55:00,74.51,74.56,74.5,74.55,25151.0,64.1199,64.1629,64.1113,64.1543,25151.0
2016-08-18 11:00:00,74.56,74.58,74.5,74.52,44989.0,64.1629,64.1802,64.1113,64.1285,44989.0
2016-08-18 11:05:00,74.53,74.53,74.48,74.5,12098.0,64.1371,64.1371,64.0941,64.1113,12098.0
2016-08-18 11:10:00,74.5,74.51,74.46,74.48,27080.0,64.1113,64.1199,64.0769,64.0941,27080.0
2016-08-18 11:15:00,74.47,74.47,74.43,74.43,102685.0,64.0855,64.0855,64.0511,64.0511,102685.0
2016-08-18 11:20:00,74.44,74.44,74.4,74.41,93005.0,64.0597,64.0597,64.0253,64.0339,93005.0
2016-08-18 11:25:00,74.41,74.44,74.4,74.42,26172.0,64.0339,64.0597,64.0253,64.0425,26172.0
2016-08-18 11:30:00,74.42,74.44,74.41,74.44,87441.0,64.0425,64.0597,64.0339,64.0597,87441.0
2016-08-18 11:35:00,74.44,74.45,74.42,74.44,237193.0,64.0597,64.0683,64.0425,64.0597,237193.0
2016-08-18 11:40:00,74.44,74.44,74.42,74.44,78659.0,64.0597,64.0597,64.0425,64.0597,78659.0
2016-08-18 11:45:00,74.44,74.46,74.4,74.43,41747.0,64.0597,64.0769,64.0253,64.0511,41747.0
2016-08-18 11:50:00,74.42,74.45,74.42,74.43,14548.0,64.0425,64.0683,64.0425,64.0511,14548.0
2016-08-18 11:55:00,74.45,74.46,74.43,74.44,17911.0,64.0683,64.0769,64.0511,64.0597,17911.0
2016-08-18 12:00:00,74.44,74.45,74.4,74.42,28817.0,64.0597,64.0683,64.0253,64.0425,28817.0
2016-08-18 12:05:00,74.42,74.42,74.4,74.42,10847.0,64.0425,64.0425,64.0253,64.0425,10847.0
2016-08-18 12:10:00,74.42,74.42,74.4,74.41,9374.0,64.0425,64.0425,64.0253,64.0339,9374.0
2016-08-18 12:15:00,74.4,74.42,74.39,74.4,13546.0,64.0253,64.0425,64.0167,64.0253,13546.0
2016-08-18 12:20:00,74.4,74.41,74.38,74.39,34313.0,64.0253,64.0339,64.008,64.0167,34313.0
2016-08-18 12:25:00,74.4,74.41,74.36,74.36,8614.0,64.0253,64.0339,63.9908,63.9908,8614.0
2016-08-18 12:30:00,74.36,74.38,74.35,74.37,16610.0,63.9908,64.008,63.9822,63.9994,16610.0
2016-08-18 12:35:00,74.37,74.39,74.35,74.39,16724.0,63.9994,64.0167,63.9822,64.0167,16724.0
2016-08-18 12:40:00,74.38,74.41,74.37,74.41,8447.0,64.008,64.0339,63.9994,64.0339,8447.0
2016-08-18 12:45:00,74.41,74.44,74.4,74.43,76716.0,64.0339,64.0597,64.0253,64.0511,76716.0
2016-08-18 12:50:00,74.44,74.45,74.43,74.45,17799.0,64.0597,64.0683,64.0511,64.0683,17799.0
2016-08-18 12:55:00,74.44,74.44,74.4,74.41,21879.0,64.0597,64.0597,64.0253,64.0339,21879.0
2016-08-18 13:00:00,74.41,74.42,74.4,74.4,16367.0,64.0339,64.0425,64.0253,64.0253,16367.0
2016-08-18 13:05:00,74.4,74.41,74.38,74.39,16789.0,64.0253,64.0339,64.008,64.0167,16789.0
2016-08-18 13:10:00,74.38,74.4,74.37,74.37,26857.0,64.008,64.0253,63.9994,63.9994,26857.0
2016-08-18 13:15:00,74.38,74.39,74.36,74.37,86226.0,64.008,64.0167,63.9908,63.9994,86226.0
2016-08-18 13:20:00,74.36,74.39,74.35,74.36,32865.0,63.9908,64.0167,63.9822,63.9908,32865.0
2016-08-18 13:25:00,74.37,74.37,74.34,74.35,9605.0,63.9994,63.9994,63.9736,63.9822,9605.0
2016-08-18 13:30:00,74.36,74.37,74.35,74.36,13316.0,63.9908,63.9994,63.9822,63.9908,13316.0
2016-08-18 13:35:00,74.36,74.38,74.34,74.38,8889.0,63.9908,64.008,63.9736,64.008,8889.0
2016-08-18 13:40:00,74.38,74.41,74.36,74.38,28244.0,64.008,64.0339,63.9908,64.008,28244.0
2016-08-18 13:45:00,74.38,74.39,74.36,74.37,15382.0,64.008,64.0167,63.9908,63.9994,15382.0
2016-08-18 13:50:00,74.37,74.38,74.35,74.37,20595.0,63.9994,64.008,63.9822,63.9994,20595.0
2016-08-18 13:55:00,74.36,74.37,74.35,74.36,12415.0,63.9908,63.9994,63.9822,63.9908,12415.0
2016-08-18 14:00:00,74.35,74.37,74.35,74.36,28104.0,63.9822,63.9994,63.9822,63.9908,28104.0
2016-08-18 14:05:00,74.35,74.37,74.33,74.36,56420.0,63.9822,63.9994,63.965,63.9908,56420.0
2016-08-18 14:10:00,74.37,74.37,74.35,74.37,21446.0,63.9994,63.9994,63.9822,63.9994,21446.0
2016-08-18 14:15:00,74.36,74.37,74.35,74.36,47559.0,63.9908,63.9994,63.9822,63.9908,47559.0
2016-08-18 14:20:00,74.36,74.37,74.34,74.34,34796.0,63.9908,63.9994,63.9736,63.9736,34796.0
2016-08-18 14:25:00,74.34,74.38,74.34,74.36,36188.0,63.9736,64.008,63.9736,63.9908,36188.0
2016-08-18 14:30:00,74.36,74.36,74.33,74.35,37246.0,63.9908,63.9908,63.965,63.9822,37246.0
2016-08-18 14:35:00,74.35,74.36,74.32,74.33,17544.0,63.9822,63.9908,63.9564,63.965,17544.0
2016-08-18 14:40:00,74.33,74.36,74.33,74.36,28646.0,63.965,63.9908,63.965,63.9908,28646.0
2016-08-18 14:45:00,74.36,74.37,74.33,74.36,22432.0,63.9908,63.9994,63.965,63.9908,22432.0
2016-08-18 14:50:00,74.37,74.38,74.34,74.34,23258.0,63.9994,64.008,63.9736,63.9736,23258.0
2016-08-18 14:55:00,74.34,74.34,74.3,74.32,29494.0,63.9736,63.9736,63.9392,63.9564,29494.0
2016-08-18 15:00:00,74.31,74.35,74.31,74.34,28312.0,63.9478,63.9822,63.9478,63.9736,28312.0
2016-08-18 15:05:00,74.33,74.36,74.33,74.36,37986.0,63.965,63.9908,63.965,63.9908,37986.0
2016-08-18 15:10:00,74.36,74.37,74.32,74.34,19183.0,63.9908,63.9994,63.9564,63.9736,19183.0
2016-08-18 15:15:00,74.34,74.35,74.33,74.34,14493.0,63.9736,63.9822,63.965,63.9736,14493.0
2016-08-18 15:20:00,74.34,74.35,74.32,74.34,29880.0,63.9736,63.9822,63.9564,63.9736,29880.0
2016-08-18 15:25:00,74.34,74.35,74.33,74.33,42394.0,63.9736,63.9822,63.965,63.965,42394.0
2016-08-18 15:30:00,74.34,74.34,74.3,74.32,45142.0,63.9736,63.9736,63.9392,63.9564,45142.0
2016-08-18 15:35:00,74.32,74.34,74.31,74.33,36028.0,63.9564,63.9736,63.9478,63.965,36028.0
2016-08-18 15:40:00,74.33,74.37,74.32,74.35,151883.0,63.965,63.9994,63.9564,63.9822,151883.0
2016-08-18 15:45:00,74.35,74.35,74.3,74.35,103442.0,63.9822,63.9822,63.9392,63.9822,103442.0
2016-08-18 15:50:00,74.35,74.37,74.33,74.37,85714.0,63.9822,63.9994,63.965,63.9994,85714.0
2016-08-18 15:55:00,74.36,74.43,74.36,74.43,270385.0,63.9908,64.0511,63.9908,64.0511,270385.0
2016-08-19 09:30:00,74.27,74.3,74.21,74.24,139049.0,63.9134,63.9392,63.8618,63.8876,139049.0
2016-08-19 09:35:00,74.23,74.24,74.15,74.15,81026.0,63.879,63.8876,63.8101,63.8101,81026.0
2016-08-19 09:40:00,74.14,74.22,74.13,74.2,42334.0,63.8015,63.8704,63.7929,63.8531,42334.0
2016-08-19 09:45:00,74.2,74.2,74.04,74.05,41754.0,63.8531,63.8531,63.7155,63.7241,41754.0
2016-08-19 09:50:00,74.04,74.13,74.03,74.11,42718.0,63.7155,63.7929,63.7069,63.7757,42718.0
2016-08-19 09:55:00,74.12,74.15,74.1,74.1,18547.0,63.7843,63.8101,63.7671,63.7671,18547.0
2016-08-19 10:00:00,74.11,74.12,74.08,74.09,38296.0,63.7757,63.7843,63.7499,63.7585,38296.0
2016-08-19 10:05:00,74.08,74.12,74.07,74.07,21833.0,63.7499,63.7843,63.7413,63.7413,21833.0
2016-08-19 10:10:00,74.08,74.12,74.06,74.1,40783.0,63.7499,63.7843,63.7327,63.7671,40783.0
2016-08-19 10:15:00,74.1,74.12,74.08,74.12,42395.0,63.7671,63.7843,63.7499,63.7843,42395.0
2016-08-19 10:20:00,74.12,74.19,74.11,74.17,106837.0,63.7843,63.8445,63.7757,63.8273,106837.0
2016-08-19 10:25:00,74.18,74.23,74.17,74.23,102913.0,63.8359,63.879,63.8273,63.879,102913.0
2016-08-19 10:30:00,74.24,74.3,74.23,74.26,27664.0,63.8876,63.9392,63.879,63.9048,27664.0
2016-08-19 10:35:00,74.27,74.3,74.27,74.28,52555.0,63.9134,63.9392,63.9134,63.922,52555.0
2016-08-19 10:40:00,74.29,74.34,74.29,74.31,61596.0,63.9306,63.9736,63.9306,63.9478,61596.0
2016-08-19 10:45:00,74.31,74.36,74.3,74.34,404825.0,63.9478,63.9908,63.9392,63.9736,404825.0
2016-08-19 10:50:00,74.33,74.34,74.3,74.32,144339.0,63.965,63.9736,63.9392,63.9564,144339.0
2016-08-19 10:55:00,74.33,74.35,74.31,74.33,23007.0,63.965,63.9822,63.9478,63.965,23007.0
2016-08-19 11:00:00,74.32,74.36,74.31,74.33,23058.0,63.9564,63.9908,63.9478,63.965,23058.0
2016-08-19 11:05:00,74.32,74.36,74.32,74.35,33922.0,63.9564,63.9908,63.9564,63.9822,33922.0
2016-08-19 11:10:00,74.35,74.37,74.35,74.36,16768.0,63.9822,63.9994,63.9822,63.9908,16768.0
2016-08-19 11:15:00,74.36,74.36,74.3,74.32,13679.0,63.9908,63.9908,63.9392,63.9564,13679.0
2016-08-19 11:20:00,74.31,74.32,74.3,74.31,14861.0,63.9478,63.9564,63.9392,63.9478,14861.0
2016-08-19 11:25:00,74.31,74.33,74.3,74.31,17212.0,63.9478,63.965,63.9392,63.9478,17212.0
2016-08-19 11:30:00,74.3,74.34,74.28,74.28,14971.0,63.9392,63.9736,63.922,63.922,14971.0
2016-08-19 11:35:00,74.29,74.3,74.27,74.27,23856.0,63.9306,63.9392,63.9134,63.9134,23856.0
2016-08-19 11:40:00,74.26,74.26,74.2,74.22,29880.0,63.9048,63.9048,63.8531,63.8704,29880.0
2016-08-19 11:45:00,74.22,74.25,74.22,74.23,59344.0,63.8704,63.8962,63.8704,63.879,59344.0
2016-08-19 11:50:00,74.24,74.29,74.23,74.27,21749.0,63.8876,63.9306,63.879,63.9134,21749.0
2016-08-19 11:55:00,74.28,74.31,74.27,74.31,29094.0,63.922,63.9478,63.9134,63.9478,29094.0
2016-08-19 12:00:00,74.31,74.34,74.29,74.33,25508.0,63.9478,63.9736,63.9306,63.965,25508.0
2016-08-19 12:05:00,74.33,74.33,74.27,74.28,584009.0,63.965,63.965,63.9134,63.922,584009.0
2016-08-19 12:10:00,74.29,74.29,74.25,74.27,17078.0,63.9306,63.9306,63.8962,63.9134,17078.0
2016-08-19 12:15:00,74.27,74.27,74.2,74.2,15445.0,63.9134,63.9134,63.8531,63.8531,15445.0
2016-08-19 12:20:00,74.21,74.25,74.19,74.25,12169.0,63.8618,63.8962,63.8445,63.8962,12169.0
2016-08-19 12:25:00,74.25,74.28,74.25,74.28,6687.0,63.8962,63.922,63.8962,63.922,6687.0
2016-08-19 12:30:00,74.28,74.28,74.24,74.24,15627.0,63.922,63.922,63.8876,63.8876,15627.0
2016-08-19 12:35:00,74.24,74.25,74.22,74.24,11112.0,63.8876,63.8962,63.8704,63.8876,11112.0
2016-08-19 12:40:00,74.24,74.24,74.18,74.19,37311.0,63.8876,63.8876,63.8359,63.8445,37311.0
2016-08-19 12:45:00,74.19,74.2,74.15,74.17,25276.0,63.8445,63.8531,63.8101,63.8273,25276.0
2016-08-19 12:50:00,74.16,74.16,74.07,74.09,28631.0,63.8187,63.8187,63.7413,63.7585,28631.0
2016-08-19 12:55:00,74.09,74.09,74.04,74.08,26795.0,63.7585,63.7585,63.7155,63.7499,26795.0
2016-08-19 13:00:00,74.08,74.09,74.06,74.09,16437.0,63.7499,63.7585,63.7327,63.7585,16437.0
2016-08-19 13:05:00,74.09,74.13,74.09,74.13,12720.0,63.7585,63.7929,63.7585,63.7929,12720.0
2016-08-19 13:10:00,74.13,74.16,74.13,74.15,10600.0,63.7929,63.8187,63.7929,63.8101,10600.0
2016-08-19 13:15:00,74.15,74.17,74.13,74.14,25291.0,63.8101,63.8273,63.7929,63.8015,25291.0
2016-08-19 13:20:00,74.14,74.17,74.13,74.16,6938.0,63.8015,63.8273,63.7929,63.8187,6938.0
2016-08-19 13:25:00,74.15,74.17,74.14,74.15,25127.0,63.8101,63.8273,63.8015,63.8101,25127.0
2016-08-19 13:30:00,74.15,74.16,74.12,74.12,26665.0,63.8101,63.8187,63.7843,63.7843,26665.0
2016-08-19 13:35:00,74.12,74.17,74.12,74.17,7267.0,63.7843,63.8273,63.7843,63.8273,7267.0
2016-08-19 13:40:00,74.17,74.21,74.16,74.21,24354.0,63.8273,63.8618,63.8187,63.8618,24354.0
2016-08-19 13:45:00,74.2,74.22,74.19,74.22,6295.0,63.8531,63.8704,63.8445,63.8704,6295.0
2016-08-19 13:50:00,74.22,74.23,74.21,74.22,17948.0,63.8704,63.879,63.8618,63.8704,17948.0
2016-08-19 13:55:00,74.23,74.23,74.2,74.22,32966.0,63.879,63.879,63.8531,63.8704,32966.0
2016-08-19 14:00:00,74.22,74.24,74.2,74.2,21251.0,63.8704,63.8876,63.8531,63.8531,21251.0
2016-08-19 14:05:00,74.2,74.22,74.19,74.19,15145.0,63.8531,63.8704,63.8445,63.8445,15145.0
2016-08-19 14:10:00,74.19,74.23,74.19,74.23,35961.0,63.8445,63.879,63.8445,63.879,35961.0
2016-08-19 14:15:00,74.22,74.26,74.22,74.24,10450.0,63.8704,63.9048,63.8704,63.8876,10450.0
2016-08-19 14:20:00,74.25,74.26,74.23,74.25,17184.0,63.8962,63.9048,63.879,63.8962,17184.0
2016-08-19 14:25:00,74.26,74.26,74.24,74.25,13754.0,63.9048,63.9048,63.8876,63.8962,13754.0
2016-08-19 14:30:00,74.25,74.29,74.24,74.28,16617.0,63.8962,63.9306,63.8876,63.922,16617.0
2016-08-19 14:35:00,74.27,74.28,74.26,74.27,10767.0,63.9134,63.922,63.9048,63.9134,10767.0
2016-08-19 14:40:00,74.28,74.32,74.28,74.31,23878.0,63.922,63.9564,63.922,63.9478,23878.0
2016-08-19 14:45:00,74.31,74.32,74.29,74.29,9412.0,63.9478,63.9564,63.9306,63.9306,9412.0
2016-08-19 14:50:00,74.29,74.35,74.28,74.35,31344.0,63.9306,63.9822,63.922,63.9822,31344.0
2016-08-19 14:55:00,74.35,74.35,74.32,74.34,20062.0,63.9822,63.9822,63.9564,63.9736,20062.0
2016-08-19 15:00:00,74.34,74.35,74.31,74.32,25732.0,63.9736,63.9822,63.9478,63.9564,25732.0
2016-08-19 15:05:00,74.32,74.33,74.31,74.33,17242.0,63.9564,63.965,63.9478,63.965,17242.0
2016-08-19 15:10:00,74.33,74.34,74.29,74.31,33817.0,63.965,63.9736,63.9306,63.9478,33817.0
2016-08-19 15:15:00,74.32,74.33,74.31,74.32,36697.0,63.9564,63.965,63.9478,63.9564,36697.0
2016-08-19 15:20:00,74.32,74.33,74.3,74.32,20214.0,63.9564,63.965,63.9392,63.9564,20214.0
2016-08-19 15:25:00,74.33,74.36,74.32,74.34,53848.0,63.965,63.9908,63.9564,63.9736,53848.0
2016-08-19 15:30:00,74.34,74.36,74.33,74.36,65504.0,63.9736,63.9908,63.965,63.9908,65504.0
2016-08-19 15:35:00,74.35,74.36,74.29,74.31,42675.0,63.9822,63.9908,63.9306,63.9478,42675.0
2016-08-19 15:40:00,74.3,74.31,74.28,74.29,97302.0,63.9392,63.9478,63.922,63.9306,97302.0
2016-08-19 15:45:00,74.29,74.32,74.29,74.31,75242.0,63.9306,63.9564,63.9306,63.9478,75242.0
2016-08-19 15:50:00,74.31,74.37,74.31,74.35,106613.0,63.9478,63.9994,63.9478,63.9822,106613.0
2016-08-19 15:55:00,74.35,74.41,74.33,74.38,478865.0,63.9822,64.0339,63.965,64.008,478865.0
2016-08-22 09:30:00,74.39,74.45,74.31,74.35,194370.0,64.0167,64.0683,63.9478,63.9822,194370.0
2016-08-22 09:35:00,74.34,74.47,74.32,74.46,86766.0,63.9736,64.0855,63.9564,64.0769,86766.0
2016-08-22 09:40:00,74.46,74.5,74.43,74.5,64631.0,64.0769,64.1113,64.0511,64.1113,64631.0
2016-08-22 09:45:00,74.5,74.6,74.49,74.51,67334.0,64.1113,64.1974,64.1027,64.1199,67334.0
2016-08-22 09:50:00,74.51,74.57,74.47,74.48,50487.0,64.1199,64.1716,64.0855,64.0941,50487.0
2016-08-22 09:55:00,74.48,74.57,74.48,74.54,64776.0,64.0941,64.1716,64.0941,64.1457,64776.0
2016-08-22 10:00:00,74.54,74.57,74.5,74.51,28074.0,64.1457,64.1716,64.1113,64.1199,28074.0
2016-08-22 10:05:00,74.52,74.54,74.5,74.51,60739.0,64.1285,64.1457,64.1113,64.1199,60739.0
2016-08-22 10:10:00,74.52,74.56,74.5,74.55,43799.0,64.1285,64.1629,64.1113,64.1543,43799.0
2016-08-22 10:15:00,74.56,74.68,74.55,74.66,74090.0,64.1629,64.2662,64.1543,64.249,74090.0
2016-08-22 10:20:00,74.66,74.75,74.66,74.75,51361.0,64.249,64.3265,64.249,64.3265,51361.0
2016-08-22 10:25:00,74.76,74.79,74.75,74.76,22419.0,64.3351,64.3609,64.3265,64.3351,22419.0
2016-08-22 10:30:00,74.76,74.77,74.74,74.75,22327.0,64.3351,64.3437,64.3178,64.3265,22327.0
2016-08-22 10:35:00,74.74,74.76,74.71,74.71,44161.0,64.3178,64.3351,64.292,64.292,44161.0
2016-08-22 10:40:00,74.72,74.75,74.71,74.74,204420.0,64.3006,64.3265,64.292,64.3178,204420.0
2016-08-22 10:45:00,74.75,74.75,74.72,74.75,42242.0,64.3265,64.3265,64.3006,64.3265,42242.0
2016-08-22 10:50:00,74.74,74.74,74.7,74.72,175833.0,64.3178,64.3178,64.2834,64.3006,175833.0
2016-08-22 10:55:00,74.71,74.72,74.66,74.66,16083.0,64.292,64.3006,64.249,64.249,16083.0
2016-08-22 11:00:00,74.67,74.71,74.67,74.67,26915.0,64.2576,64.292,64.2576,64.2576,26915.0
2016-08-22 11:05:00,74.66,74.68,74.64,74.66,17150.0,64.249,64.2662,64.2318,64.249,17150.0
2016-08-22 11:10:00,74.66,74.68,74.64,74.64,52063.0,64.249,64.2662,64.2318,64.2318,52063.0
2016-08-22 11:15:00,74.65,74.66,74.57,74.57,15385.0,64.2404,64.249,64.1716,64.1716,15385.0
2016-08-22 11:20:00,74.57,74.58,74.46,74.47,29280.0,64.1716,64.1802,64.0769,64.0855,29280.0
2016-08-22 11:25:00,74.48,74.48,74.42,74.42,20731.0,64.0941,64.0941,64.0425,64.0425,20731.0
2016-08-22 11:30:00,74.42,74.43,74.39,74.42,41790.0,64.0425,64.0511,64.0167,64.0425,41790.0
2016-08-22 11:35:00,74.42,74.45,74.4,74.43,30535.0,64.0425,64.0683,64.0253,64.0511,30535.0
2016-08-22 11:40:00,74.44,74.46,74.44,74.44,7325.0,64.0597,64.0769,64.0597,64.0597,7325.0
2016-08-22 11:45:00,74.43,74.44,74.4,74.43,20592.0,64.0511,64.0597,64.0253,64.0511,20592.0
2016-08-22 11:50:00,74.44,74.47,74.44,74.46,25314.0,64.0597,64.0855,64.0597,64.0769,25314.0
2016-08-22 11:55:00,74.45,74.47,74.43,74.44,11618.0,64.0683,64.0855,64.0511,64.0597,11618.0
2016-08-22 12:00:00,74.43,74.45,74.4,74.41,32496.0,64.0511,64.0683,64.0253,64.0339,32496.0
2016-08-22 12:05:00,74.42,74.43,74.4,74.41,17335.0,64.0425,64.0511,64.0253,64.0339,17335.0
2016-08-22 12:10:00,74.41,74.41,74.38,74.4,21650.0,64.0339,64.0339,64.008,64.0253,21650.0
2016-08-22 12:15:00,74.41,74.43,74.4,74.42,27444.0,64.0339,64.0511,64.0253,64.0425,27444.0
2016-08-22 12:20:00,74.43,74.55,74.42,74.55,50247.0,64.0511,64.1543,64.0425,64.1543,50247.0
2016-08-22 12:25:00,74.55,74.66,74.55,74.6,82783.0,64.1543,64.249,64.1543,64.1974,82783.0
2016-08-22 12:30:00,74.61,74.63,74.58,74.59,34214.0,64.206,64.2232,64.1802,64.1888,34214.0
2016-08-22 12:35:00,74.59,74.61,74.58,74.59,23802.0,64.1888,64.206,64.1802,64.1888,23802.0
2016-08-22 12:40:00,74.59,74.63,74.57,74.57,155985.0,64.1888,64.2232,64.1716,64.1716,155985.0
2016-08-22 12:45:00,74.56,74.57,74.53,74.55,141834.0,64.1629,64.1716,64.1371,64.1543,141834.0
2016-08-22 12:50:00,74.54,74.55,74.51,74.53,33346.0,64.1457,64.1543,64.1199,64.1371,33346.0
2016-08-22 12:55:00,74.53,74.53,74.49,74.51,42230.0,64.1371,64.1371,64.1027,64.1199,42230.0
2016-08-22 13:00:00,74.51,74.52,74.49,74.49,13567.0,64.1199,64.1285,64.1027,64.1027,13567.0
2016-08-22 13:05:00,74.48,74.5,74.47,74.49,11483.0,64.0941,64.1113,64.0855,64.1027,11483.0
2016-08-22 13:10:00,74.49,74.5,74.48,74.48,5750.0,64.1027,64.1113,64.0941,64.0941,5750.0
2016-08-22 13:15:00,74.48,74.52,74.48,74.49,23303.0,64.0941,64.1285,64.0941,64.1027,23303.0
2016-08-22 13:20:00,74.5,74.5,74.34,74.36,35541.0,64.1113,64.1113,63.9736,63.9908,35541.0
2016-08-22 13:25:00,74.34,74.38,74.32,74.38,21648.0,63.9736,64.008,63.9564,64.008,21648.0
2016-08-22 13:30:00,74.38,74.38,74.36,74.37,9945.0,64.008,64.008,63.9908,63.9994,9945.0
2016-08-22 13:35:00,74.37,74.39,74.37,74.39,9648.0,63.9994,64.0167,63.9994,64.0167,9648.0
2016-08-22 13:40:00,74.39,74.42,74.38,74.42,13639.0,64.0167,64.0425,64.008,64.0425,13639.0
2016-08-22 13:45:00,74.43,74.51,74.42,74.5,54704.0,64.0511,64.1199,64.0425,64.1113,54704.0
2016-08-22 13:50:00,74.5,74.51,74.49,74.5,12274.0,64.1113,64.1199,64.1027,64.1113,12274.0
2016-08-22 13:55:00,74.5,74.53,74.5,74.5,12503.0,64.1113,64.1371,64.1113,64.1113,12503.0
2016-08-22 14:00:00,74.51,74.56,74.5,74.55,38839.0,64.1199,64.1629,64.1113,64.1543,38839.0
2016-08-22 14:05:00,74.54,74.55,74.53,74.54,23620.0,64.1457,64.1543,64.1371,64.1457,23620.0
2016-08-22 14:10:00,74.54,74.55,74.52,74.55,17426.0,64.1457,64.1543,64.1285,64.1543,17426.0
2016-08-22 14:15:00,74.56,74.57,74.51,74.52,16557.0,64.1629,64.1716,64.1199,64.1285,16557.0
2016-08-22 14:20:00,74.51,74.53,74.49,74.5,24952.0,64.1199,64.1371,64.1027,64.1113,24952.0
2016-08-22 14:25:00,74.49,74.51,74.42,74.43,75496.0,64.1027,64.1199,64.0425,64.0511,75496.0
2016-08-22 14:30:00,74.42,74.43,74.41,74.42,27322.0,64.0425,64.0511,64.0339,64.0425,27322.0
2016-08-22 14:35:00,74.42,74.44,74.4,74.43,16005.0,64.0425,64.0597,64.0253,64.0511,16005.0
2016-08-22 14:40:00,74.44,74.48,74.43,74.46,35380.0,64.0597,64.0941,64.0511,64.0769,35380.0
2016-08-22 14:45:00,74.47,74.48,74.45,74.45,23936.0,64.0855,64.0941,64.0683,64.0683,23936.0
2016-08-22 14:50:00,74.46,74.47,74.44,74.44,14615.0,64.0769,64.0855,64.0597,64.0597,14615.0
2016-08-22 14:55:00,74.44,74.44,74.41,74.42,28108.0,64.0597,64.0597,64.0339,64.0425,28108.0
2016-08-22 15:00:00,74.43,74.48,74.42,74.47,18920.0,64.0511,64.0941,64.0425,64.0855,18920.0
2016-08-22 15:05:00,74.47,74.49,74.46,74.49,34306.0,64.0855,64.1027,64.0769,64.1027,34306.0
2016-08-22 15:10:00,74.48,74.52,74.48,74.51,30802.0,64.0941,64.1285,64.0941,64.1199,30802.0
2016-08-22 15:15:00,74.5,74.5,74.48,74.49,19199.0,64.1113,64.1113,64.0941,64.1027,19199.0
2016-08-22 15:20:00,74.48,74.49,74.46,74.47,30974.0,64.0941,64.1027,64.0769,64.0855,30974.0
2016-08-22 15:25:00,74.48,74.5,74.46,74.48,34176.0,64.0941,64.1113,64.0769,64.0941,34176.0
2016-08-22 15:30:00,74.49,74.51,74.48,74.51,36597.0,64.1027,64.1199,64.0941,64.1199,36597.0
2016-08-22 15:35:00,74.51,74.51,74.46,74.48,81852.0,64.1199,64.1199,64.0769,64.0941,81852.0
2016-08-22 15:40:00,74.48,74.5,74.47,74.49,73025.0,64.0941,64.1113,64.0855,64.1027,73025.0
2016-08-22 15:45:00,74.49,74.5,74.47,74.48,185126.0,64.1027,64.1113,64.0855,64.0941,185126.0
2016-08-22 15:50:00,74.48,74.49,74.46,74.48,165910.0,64.0941,64.1027,64.0769,64.0941,165910.0
2016-08-22 15:55:00,74.49,74.51,74.48,74.49,305473.0,64.1027,64.1199,64.0941,64.1027,305473.0
2016-08-23 09:30:00,74.77,74.78,74.63,74.74,125433.0,64.3437,64.3523,64.2232,64.3178,125433.0
2016-08-23 09:35:00,74.75,74.76,74.65,74.7,54382.0,64.3265,64.3351,64.2404,64.2834,54382.0
2016-08-23 09:40:00,74.71,74.73,74.66,74.73,66111.0,64.292,64.3092,64.249,64.3092,66111.0
2016-08-23 09:45:00,74.73,74.85,74.73,74.85,773308.0,64.3092,64.4125,64.3092,64.4125,773308.0
2016-08-23 09:50:00,74.85,74.9,74.84,74.9,443137.0,64.4125,64.4555,64.4039,64.4555,443137.0
2016-08-23 09:55:00,74.9,74.92,74.87,74.9,221698.0,64.4555,64.4727,64.4297,64.4555,221698.0
2016-08-23 10:00:00,74.91,74.92,74.86,74.89,125434.0,64.4641,64.4727,64.4211,64.4469,125434.0
2016-08-23 10:05:00,74.89,74.9,74.87,74.89,38055.0,64.4469,64.4555,64.4297,64.4469,38055.0
2016-08-23 10:10:00,74.9,74.97,74.89,74.96,75432.0,64.4555,64.5158,64.4469,64.5072,75432.0
2016-08-23 10:15:00,74.96,75.0,74.9,74.91,98987.0,64.5072,64.5416,64.4555,64.4641,98987.0
2016-08-23 10:20:00,74.91,74.95,74.9,74.95,33706.0,64.4641,64.4986,64.4555,64.4986,33706.0
2016-08-23 10:25:00,74.94,74.95,74.89,74.91,47719.0,64.49,64.4986,64.4469,64.4641,47719.0
2016-08-23 10:30:00,74.91,74.94,74.89,74.89,25499.0,64.4641,64.49,64.4469,64.4469,25499.0
2016-08-23 10:35:00,74.88,74.89,74.85,74.86,27234.0,64.4383,64.4469,64.4125,64.4211,27234.0
2016-08-23 10:40:00,74.85,74.87,74.84,74.85,50417.0,64.4125,64.4297,64.4039,64.4125,50417.0
2016-08-23 10:45:00,74.85,74.87,74.83,74.85,83404.0,64.4125,64.4297,64.3953,64.4125,83404.0
2016-08-23 10:50:00,74.85,74.86,74.82,74.82,41589.0,64.4125,64.4211,64.3867,64.3867,41589.0
2016-08-23 10:55:00,74.81,74.82,74.76,74.78,78229.0,64.3781,64.3867,64.3351,64.3523,78229.0
2016-08-23 11:00:00,74.78,74.8,74.77,74.78,68987.0,64.3523,64.3695,64.3437,64.3523,68987.0
2016-08-23 11:05:00,74.78,74.79,74.74,74.77,48102.0,64.3523,64.3609,64.3178,64.3437,48102.0
2016-08-23 11:10:00,74.76,74.8,74.75,74.76,38416.0,64.3351,64.3695,64.3265,64.3351,38416.0
2016-08-23 11:15:00,74.77,74.78,74.75,74.77,20615.0,64.3437,64.3523,64.3265,64.3437,20615.0
2016-08-23 11:20:00,74.77,74.77,74.73,74.76,21901.0,64.3437,64.3437,64.3092,64.3351,21901.0
2016-08-23 11:25:00,74.76,74.77,74.72,74.75,41478.0,64.3351,64.3437,64.3006,64.3265,41478.0
2016-08-23 11:30:00,74.75,74.76,74.72,74.75,33311.0,64.3265,64.3351,64.3006,64.3265,33311.0
2016-08-23 11:35:00,74.76,74.77,74.73,74.75,33924.0,64.3351,64.3437,64.3092,64.3265,33924.0
2016-08-23 11:40:00,74.74,74.78,74.74,74.76,25046.0,64.3178,64.3523,64.3178,64.3351,25046.0
2016-08-23 11:45:00,74.77,74.77,74.72,74.73,92737.0,64.3437,64.3437,64.3006,64.3092,92737.0
2016-08-23 11:50:00,74.73,74.73,74.69,74.72,37568.0,64.3092,64.3092,64.2748,64.3006,37568.0
2016-08-23 11:55:00,74.72,74.74,74.71,74.72,22685.0,64.3006,64.3178,64.292,64.3006,22685.0
2016-08-23 12:00:00,74.72,74.72,74.67,74.69,35593.0,64.3006,64.3006,64.2576,64.2748,35593.0
2016-08-23 12:05:00,74.69,74.69,74.65,74.66,44469.0,64.2748,64.2748,64.2404,64.249,44469.0
2016-08-23 12:10:00,74.66,74.69,74.65,74.67,39864.0,64.249,64.2748,64.2404,64.2576,39864.0
2016-08-23 12:15:00,74.67,74.68,74.65,74.67,17986.0,64.2576,64.2662,64.2404,64.2576,17986.0
2016-08-23 12:20:00,74.68,74.71,74.67,74.69,46574.0,64.2662,64.292,64.2576,64.2748,46574.0
2016-08-23 12:25:00,74.69,74.69,74.66,74.66,8622.0,64.2748,64.2748,64.249,64.249,8622.0
2016-08-23 12:30:00,74.66,74.69,74.65,74.67,21216.0,64.249,64.2748,64.2404,64.2576,21216.0
2016-08-23 12:35:00,74.68,74.71,74.67,74.68,22097.0,64.2662,64.292,64.2576,64.2662,22097.0
2016-08-23 12:40:00,74.67,74.68,74.66,74.67,15321.0,64.2576,64.2662,64.249,64.2576,15321.0
2016-08-23 12:45:00,74.68,74.68,74.65,74.67,28022.0,64.2662,64.2662,64.2404,64.2576,28022.0
2016-08-23 12:50:00,74.67,74.67,74.59,74.6,27931.0,64.2576,64.2576,64.1888,64.1974,27931.0
2016-08-23 12:55:00,74.59,74.64,74.59,74.63,17694.0,64.1888,64.2318,64.1888,64.2232,17694.0
2016-08-23 13:00:00,74.63,74.64,74.6,74.62,32858.0,64.2232,64.2318,64.1974,64.2146,32858.0
2016-08-23 13:05:00,74.63,74.64,74.61,74.61,30218.0,64.2232,64.2318,64.206,64.206,30218.0
2016-08-23 13:10:00,74.61,74.62,74.6,74.62,34791.0,64.206,64.2146,64.1974,64.2146,34791.0
2016-08-23 13:15:00,74.63,74.63,74.6,74.62,19679.0,64.2232,64.2232,64.1974,64.2146,19679.0
2016-08-23 13:20:00,74.62,74.64,74.6,74.61,152829.0,64.2146,64.2318,64.1974,64.206,152829.0
2016-08-23 13:25:00,74.61,74.62,74.59,74.62,31978.0,64.206,64.2146,64.1888,64.2146,31978.0
2016-08-23 13:30:00,74.63,74.63,74.59,74.62,21506.0,64.2232,64.2232,64.1888,64.2146,21506.0
2016-08-23 13:35:00,74.62,74.63,74.6,74.6,13262.0,64.2146,64.2232,64.1974,64.1974,13262.0
2016-08-23 13:40:00,74.61,74.62,74.59,74.59,9955.0,64.206,64.2146,64.1888,64.1888,9955.0
2016-08-23 13:45:00,74.59,74.62,74.57,74.62,16952.0,64.1888,64.2146,64.1716,64.2146,16952.0
2016-08-23 13:50:00,74.61,74.61,74.59,74.6,18138.0,64.206,64.206,64.1888,64.1974,18138.0
2016-08-23 13:55:00,74.6,74.6,74.58,74.59,12072.0,64.1974,64.1974,64.1802,64.1888,12072.0
2016-08-23 14:00:00,74.59,74.59,74.54,74.55,31506.0,64.1888,64.1888,64.1457,64.1543,31506.0
2016-08-23 14:05:00,74.56,74.57,74.55,74.57,28047.0,64.1629,64.1716,64.1543,64.1716,28047.0
2016-08-23 14:10:00,74.58,74.59,74.57,74.59,14885.0,64.1802,64.1888,64.1716,64.1888,14885.0
2016-08-23 14:15:00,74.59,74.59,74.57,74.58,20505.0,64.1888,64.1888,64.1716,64.1802,20505.0
2016-08-23 14:20:00,74.57,74.6,74.56,74.59,8303.0,64.1716,64.1974,64.1629,64.1888,8303.0
2016-08-23 14:25:00,74.58,74.61,74.58,74.61,26453.0,64.1802,64.206,64.1802,64.206,26453.0
2016-08-23 14:30:00,74.6,74.62,74.59,74.61,9400.0,64.1974,64.2146,64.1888,64.206,9400.0
2016-08-23 14:35:00,74.61,74.65,74.6,74.62,27591.0,64.206,64.2404,64.1974,64.2146,27591.0
2016-08-23 14:40:00,74.62,74.62,74.59,74.59,26496.0,64.2146,64.2146,64.1888,64.1888,26496.0
2016-08-23 14:45:00,74.6,74.61,74.59,74.61,20514.0,64.1974,64.206,64.1888,64.206,20514.0
2016-08-23 14:50:00,74.6,74.63,74.59,74.63,18090.0,64.1974,64.2232,64.1888,64.2232,18090.0
2016-08-23 14:55:00,74.63,74.64,74.61,74.64,61734.0,64.2232,64.2318,64.206,64.2318,61734.0
2016-08-23 15:00:00,74.63,74.63,74.61,74.62,32811.0,64.2232,64.2232,64.206,64.2146,32811.0
2016-08-23 15:05:00,74.63,74.63,74.62,74.62,10162.0,64.2232,64.2232,64.2146,64.2146,10162.0
2016-08-23 15:10:00,74.63,74.66,74.62,74.66,26754.0,64.2232,64.249,64.2146,64.249,26754.0
2016-08-23 15:15:00,74.65,74.66,74.63,74.64,154830.0,64.2404,64.249,64.2232,64.2318,154830.0
2016-08-23 15:20:00,74.64,74.65,74.63,74.64,28347.0,64.2318,64.2404,64.2232,64.2318,28347.0
2016-08-23 15:25:00,74.65,74.65,74.61,74.63,73173.0,64.2404,64.2404,64.206,64.2232,73173.0
2016-08-23 15:30:00,74.63,74.64,74.61,74.63,46851.0,64.2232,64.2318,64.206,64.2232,46851.0
2016-08-23 15:35:00,74.63,74.64,74.61,74.63,62489.0,64.2232,64.2318,64.206,64.2232,62489.0
2016-08-23 15:40:00,74.62,74.66,74.62,74.62,65271.0,64.2146,64.249,64.2146,64.2146,65271.0
2016-08-23 15:45:00,74.62,74.65,74.61,74.62,82245.0,64.2146,64.2404,64.206,64.2146,82245.0
2016-08-23 15:50:00,74.62,74.63,74.6,74.6,49785.0,64.2146,64.2232,64.1974,64.1974,49785.0
2016-08-23 15:55:00,74.6,74.62,74.58,74.58,366488.0,64.1974,64.2146,64.1802,64.1802,366488.0
2016-08-24 09:30:00,74.55,74.71,74.52,74.6,160394.0,64.1543,64.292,64.1285,64.1974,160394.0
2016-08-24 09:35:00,74.6,74.66,74.59,74.62,59174.0,64.1974,64.249,64.1888,64.2146,59174.0
2016-08-24 09:40:00,74.63,74.67,74.6,74.63,59807.0,64.2232,64.2576,64.1974,64.2232,59807.0
2016-08-24 09:45:00,74.62,74.69,74.61,74.61,35754.0,64.2146,64.2748,64.206,64.206,35754.0
2016-08-24 09:50:00,74.6,74.62,74.55,74.59,21318.0,64.1974,64.2146,64.1543,64.1888,21318.0
2016-08-24 09:55:00,74.59,74.65,74.58,74.64,16426.0,64.1888,64.2404,64.1802,64.2318,16426.0
2016-08-24 10:00:00,74.65,74.66,74.6,74.62,17748.0,64.2404,64.249,64.1974,64.2146,17748.0
2016-08-24 10:05:00,74.62,74.65,74.55,74.57,16171.0,64.2146,64.2404,64.1543,64.1716,16171.0
2016-08-24 10:10:00,74.58,74.58,74.54,74.56,15449.0,64.1802,64.1802,64.1457,64.1629,15449.0
2016-08-24 10:15:00,74.56,74.56,74.49,74.52,131086.0,64.1629,64.1629,64.1027,64.1285,131086.0
2016-08-24 10:20:00,74.52,74.55,74.51,74.51,31568.0,64.1285,64.1543,64.1199,64.1199,31568.0
2016-08-24 10:25:00,74.52,74.55,74.51,74.55,24305.0,64.1285,64.1543,64.1199,64.1543,24305.0
2016-08-24 10:30:00,74.54,74.57,74.52,74.56,26646.0,64.1457,64.1716,64.1285,64.1629,26646.0
2016-08-24 10:35:00,74.57,74.59,74.54,74.56,34386.0,64.1716,64.1888,64.1457,64.1629,34386.0
2016-08-24 10:40:00,74.55,74.55,74.48,74.49,21095.0,64.1543,64.1543,64.0941,64.1027,21095.0
2016-08-24 10:45:00,74.49,74.49,74.39,74.43,23231.0,64.1027,64.1027,64.0167,64.0511,23231.0
2016-08-24 10:50:00,74.43,74.48,74.42,74.47,31106.0,64.0511,64.0941,64.0425,64.0855,31106.0
2016-08-24 10:55:00,74.47,74.5,74.46,74.49,26967.0,64.0855,64.1113,64.0769,64.1027,26967.0
2016-08-24 11:00:00,74.49,74.5,74.44,74.46,24569.0,64.1027,64.1113,64.0597,64.0769,24569.0
2016-08-24 11:05:00,74.46,74.49,74.45,74.45,17415.0,64.0769,64.1027,64.0683,64.0683,17415.0
2016-08-24 11:10:00,74.46,74.47,74.42,74.44,10990.0,64.0769,64.0855,64.0425,64.0597,10990.0
2016-08-24 11:15:00,74.44,74.5,74.43,74.48,50259.0,64.0597,64.1113,64.0511,64.0941,50259.0
2016-08-24 11:20:00,74.47,74.49,74.45,74.48,18161.0,64.0855,64.1027,64.0683,64.0941,18161.0
2016-08-24 11:25:00,74.48,74.54,74.47,74.51,24559.0,64.0941,64.1457,64.0855,64.1199,24559.0
2016-08-24 11:30:00,74.5,74.51,74.48,74.49,25995.0,64.1113,64.1199,64.0941,64.1027,25995.0
2016-08-24 11:35:00,74.49,74.52,74.46,74.5,80588.0,64.1027,64.1285,64.0769,64.1113,80588.0
2016-08-24 11:40:00,74.5,74.5,74.44,74.45,14495.0,64.1113,64.1113,64.0597,64.0683,14495.0
2016-08-24 11:45:00,74.45,74.48,74.44,74.48,15123.0,64.0683,64.0941,64.0597,64.0941,15123.0
2016-08-24 11:50:00,74.47,74.47,74.44,74.44,21097.0,64.0855,64.0855,64.0597,64.0597,21097.0
2016-08-24 11:55:00,74.43,74.47,74.42,74.45,15764.0,64.0511,64.0855,64.0425,64.0683,15764.0
2016-08-24 12:00:00,74.47,74.48,74.45,74.47,43577.0,64.0855,64.0941,64.0683,64.0855,43577.0
2016-08-24 12:05:00,74.47,74.54,74.47,74.52,18160.0,64.0855,64.1457,64.0855,64.1285,18160.0
2016-08-24 12:10:00,74.51,74.54,74.5,74.52,28078.0,64.1199,64.1457,64.1113,64.1285,28078.0
2016-08-24 12:15:00,74.52,74.52,74.49,74.5,49230.0,64.1285,64.1285,64.1027,64.1113,49230.0
2016-08-24 12:20:00,74.5,74.5,74.47,74.48,13890.0,64.1113,64.1113,64.0855,64.0941,13890.0
2016-08-24 12:25:00,74.48,74.5,74.46,74.46,21095.0,64.0941,64.1113,64.0769,64.0769,21095.0
2016-08-24 12:30:00,74.47,74.49,74.46,74.49,20892.0,64.0855,64.1027,64.0769,64.1027,20892.0
2016-08-24 12:35:00,74.49,74.51,74.49,74.5,16934.0,64.1027,64.1199,64.1027,64.1113,16934.0
2016-08-24 12:40:00,74.5,74.51,74.48,74.51,70738.0,64.1113,64.1199,64.0941,64.1199,70738.0
2016-08-24 12:45:00,74.52,74.53,74.49,74.5,20834.0,64.1285,64.1371,64.1027,64.1113,20834.0
2016-08-24 12:50:00,74.5,74.54,74.5,74.52,20001.0,64.1113,64.1457,64.1113,64.1285,20001.0
2016-08-24 12:55:00,74.52,74.53,74.5,74.52,12091.0,64.1285,64.1371,64.1113,64.1285,12091.0
2016-08-24 13:00:00,74.52,74.52,74.49,74.5,5644.0,64.1285,64.1285,64.1027,64.1113,5644.0
2016-08-24 13:05:00,74.5,74.52,74.49,74.5,5541.0,64.1113,64.1285,64.1027,64.1113,5541.0
2016-08-24 13:10:00,74.48,74.48,74.44,74.45,34702.0,64.0941,64.0941,64.0597,64.0683,34702.0
2016-08-24 13:15:00,74.46,74.46,74.43,74.45,10797.0,64.0769,64.0769,64.0511,64.0683,10797.0
2016-08-24 13:20:00,74.46,74.46,74.43,74.43,4637.0,64.0769,64.0769,64.0511,64.0511,4637.0
2016-08-24 13:25:00,74.42,74.44,74.41,74.42,23732.0,64.0425,64.0597,64.0339,64.0425,23732.0
2016-08-24 13:30:00,74.42,74.43,74.39,74.4,21631.0,64.0425,64.0511,64.0167,64.0253,21631.0
2016-08-24 13:35:00,74.39,74.39,74.35,74.35,14788.0,64.0167,64.0167,63.9822,63.9822,14788.0
2016-08-24 13:40:00,74.35,74.36,74.33,74.33,19361.0,63.9822,63.9908,63.965,63.965,19361.0
2016-08-24 13:45:00,74.33,74.33,74.29,74.3,83758.0,63.965,63.965,63.9306,63.9392,83758.0
2016-08-24 13:50:00,74.3,74.3,74.23,74.24,86561.0,63.9392,63.9392,63.879,63.8876,86561.0
2016-08-24 13:55:00,74.24,74.25,74.19,74.19,247579.0,63.8876,63.8962,63.8445,63.8445,247579.0
2016-08-24 14:00:00,74.2,74.2,74.05,74.05,243110.0,63.8531,63.8531,63.7241,63.7241,243110.0
2016-08-24 14:05:00,74.05,74.05,73.94,74.01,469864.0,63.7241,63.7241,63.6294,63.6896,469864.0
2016-08-24 14:10:00,74.01,74.04,73.98,74.03,74161.0,63.6896,63.7155,63.6638,63.7069,74161.0
2016-08-24 14:15:00,74.03,74.04,73.95,73.96,25156.0,63.7069,63.7155,63.638,63.6466,25156.0
2016-08-24 14:20:00,73.95,73.97,73.82,73.83,331162.0,63.638,63.6552,63.5261,63.5347,331162.0
2016-08-24 14:25:00,73.83,73.87,73.77,73.78,480902.0,63.5347,63.5692,63.4831,63.4917,480902.0
2016-08-24 14:30:00,73.78,73.81,73.77,73.79,83104.0,63.4917,63.5175,63.4831,63.5003,83104.0
2016-08-24 14:35:00,73.79,73.81,73.73,73.76,103526.0,63.5003,63.5175,63.4487,63.4745,103526.0
2016-08-24 14:40:00,73.76,73.77,73.71,73.75,144223.0,63.4745,63.4831,63.4315,63.4659,144223.0
2016-08-24 14:45:00,73.75,73.78,73.71,73.71,110327.0,63.4659,63.4917,63.4315,63.4315,110327.0
2016-08-24 14:50:00,73.72,73.75,73.7,73.73,26680.0,63.4401,63.4659,63.4229,63.4487,26680.0
2016-08-24 14:55:00,73.73,73.78,73.72,73.76,158351.0,63.4487,63.4917,63.4401,63.4745,158351.0
2016-08-24 15:00:00,73.75,73.76,73.7,73.71,103667.0,63.4659,63.4745,63.4229,63.4315,103667.0
2016-08-24 15:05:00,73.71,73.71,73.43,73.44,372434.0,63.4315,63.4315,63.1905,63.1991,372434.0
2016-08-24 15:10:00,73.44,73.52,73.4,73.45,336528.0,63.1991,63.268,63.1647,63.2077,336528.0
2016-08-24 15:15:00,73.45,73.48,73.35,73.37,319598.0,63.2077,63.2335,63.1217,63.1389,319598.0
2016-08-24 15:20:00,73.36,73.41,73.33,73.37,202633.0,63.1303,63.1733,63.1045,63.1389,202633.0
2016-08-24 15:25:00,73.38,73.42,73.37,73.38,167723.0,63.1475,63.1819,63.1389,63.1475,167723.0
2016-08-24 15:30:00,73.39,73.4,73.36,73.38,218928.0,63.1561,63.1647,63.1303,63.1475,218928.0
2016-08-24 15:35:00,73.38,73.39,73.29,73.3,229054.0,63.1475,63.1561,63.07,63.0786,229054.0
2016-08-24 15:40:00,73.31,73.34,73.29,73.33,219450.0,63.0873,63.1131,63.07,63.1045,219450.0
2016-08-24 15:45:00,73.33,73.33,73.23,73.28,460736.0,63.1045,63.1045,63.0184,63.0614,460736.0
2016-08-24 15:50:00,73.27,73.35,73.26,73.35,534079.0,63.0528,63.1217,63.0442,63.1217,534079.0
2016-08-24 15:55:00,73.34,73.4,73.31,73.4,776679.0,63.1131,63.1647,63.0873,63.1647,776679.0
2016-08-25 09:30:00,73.21,73.51,73.0,73.21,362676.0,63.0012,63.2594,62.8205,63.0012,362676.0
2016-08-25 09:35:00,73.21,73.35,73.12,73.34,193098.0,63.0012,63.1217,62.9238,63.1131,193098.0
2016-08-25 09:40:00,73.35,73.36,73.2,73.31,270464.0,63.1217,63.1303,62.9926,63.0873,270464.0
2016-08-25 09:45:00,73.32,73.33,73.17,73.19,245795.0,63.0959,63.1045,62.9668,62.984,245795.0
2016-08-25 09:50:00,73.19,73.2,73.07,73.14,170489.0,62.984,62.9926,62.8807,62.941,170489.0
2016-08-25 09:55:00,73.13,73.17,73.09,73.14,233772.0,62.9324,62.9668,62.8979,62.941,233772.0
2016-08-25 10:00:00,73.14,73.33,73.12,73.32,239647.0,62.941,63.1045,62.9238,63.0959,239647.0
2016-08-25 10:05:00,73.32,73.36,73.29,73.34,88582.0,63.0959,63.1303,63.07,63.1131,88582.0
2016-08-25 10:10:00,73.35,73.38,73.33,73.34,245042.0,63.1217,63.1475,63.1045,63.1131,245042.0
2016-08-25 10:15:00,73.34,73.35,73.27,73.31,171175.0,63.1131,63.1217,63.0528,63.0873,171175.0
2016-08-25 10:20:00,73.31,73.45,73.29,73.44,73098.0,63.0873,63.2077,63.07,63.1991,73098.0
2016-08-25 10:25:00,73.44,73.44,73.35,73.39,209411.0,63.1991,63.1991,63.1217,63.1561,209411.0
2016-08-25 10:30:00,73.39,73.45,73.37,73.44,96054.0,63.1561,63.2077,63.1389,63.1991,96054.0
2016-08-25 10:35:00,73.43,73.43,73.32,73.35,90583.0,63.1905,63.1905,63.0959,63.1217,90583.0
2016-08-25 10:40:00,73.35,73.45,73.35,73.44,53384.0,63.1217,63.2077,63.1217,63.1991,53384.0
2016-08-25 10:45:00,73.44,73.46,73.4,73.44,158466.0,63.1991,63.2163,63.1647,63.1991,158466.0
2016-08-25 10:50:00,73.44,73.46,73.32,73.34,62725.0,63.1991,63.2163,63.0959,63.1131,62725.0
2016-08-25 10:55:00,73.35,73.36,73.31,73.34,40942.0,63.1217,63.1303,63.0873,63.1131,40942.0
2016-08-25 11:00:00,73.34,73.49,73.33,73.48,140689.0,63.1131,63.2422,63.1045,63.2335,140689.0
2016-08-25 11:05:00,73.48,73.48,73.37,73.39,95456.0,63.2335,63.2335,63.1389,63.1561,95456.0
2016-08-25 11:10:00,73.39,73.39,73.33,73.36,58254.0,63.1561,63.1561,63.1045,63.1303,58254.0
2016-08-25 11:15:00,73.35,73.47,73.35,73.44,97039.0,63.1217,63.2249,63.1217,63.1991,97039.0
2016-08-25 11:20:00,73.45,73.47,73.41,73.42,121214.0,63.2077,63.2249,63.1733,63.1819,121214.0
2016-08-25 11:25:00,73.4,73.41,73.34,73.36,51790.0,63.1647,63.1733,63.1131,63.1303,51790.0
2016-08-25 11:30:00,73.36,73.41,73.36,73.37,54854.0,63.1303,63.1733,63.1303,63.1389,54854.0
2016-08-25 11:35:00,73.37,73.41,73.36,73.37,51934.0,63.1389,63.1733,63.1303,63.1389,51934.0
2016-08-25 11:40:00,73.37,73.4,73.35,73.36,52503.0,63.1389,63.1647,63.1217,63.1303,52503.0
2016-08-25 11:45:00,73.35,73.46,73.33,73.46,40030.0,63.1217,63.2163,63.1045,63.2163,40030.0
2016-08-25 11:50:00,73.46,73.47,73.41,73.44,58084.0,63.2163,63.2249,63.1733,63.1991,58084.0
2016-08-25 11:55:00,73.45,73.47,73.41,73.47,29772.0,63.2077,63.2249,63.1733,63.2249,29772.0
2016-08-25 12:00:00,73.46,73.47,73.4,73.41,52592.0,63.2163,63.2249,63.1647,63.1733,52592.0
2016-08-25 12:05:00,73.39,73.4,73.34,73.36,17379.0,63.1561,63.1647,63.1131,63.1303,17379.0
2016-08-25 12:10:00,73.36,73.37,73.31,73.31,17700.0,63.1303,63.1389,63.0873,63.0873,17700.0
2016-08-25 12:15:00,73.31,73.39,73.3,73.35,48305.0,63.0873,63.1561,63.0786,63.1217,48305.0
2016-08-25 12:20:00,73.34,73.39,73.33,73.37,22211.0,63.1131,63.1561,63.1045,63.1389,22211.0
2016-08-25 12:25:00,73.37,73.37,73.33,73.36,19112.0,63.1389,63.1389,63.1045,63.1303,19112.0
2016-08-25 12:30:00,73.36,73.38,73.34,73.36,22846.0,63.1303,63.1475,63.1131,63.1303,22846.0
2016-08-25 12:35:00,73.35,73.36,73.33,73.35,14051.0,63.1217,63.1303,63.1045,63.1217,14051.0
2016-08-25 12:40:00,73.36,73.39,73.34,73.35,8190.0,63.1303,63.1561,63.1131,63.1217,8190.0
2016-08-25 12:45:00,73.35,73.35,73.31,73.32,14211.0,63.1217,63.1217,63.0873,63.0959,14211.0
2016-08-25 12:50:00,73.32,73.33,73.3,73.31,21159.0,63.0959,63.1045,63.0786,63.0873,21159.0
2016-08-25 12:55:00,73.31,73.34,73.29,73.33,53197.0,63.0873,63.1131,63.07,63.1045,53197.0
2016-08-25 13:00:00,73.34,73.38,73.34,73.34,7848.0,63.1131,63.1475,63.1131,63.1131,7848.0
2016-08-25 13:05:00,73.35,73.36,73.3,73.31,18343.0,63.1217,63.1303,63.0786,63.0873,18343.0
2016-08-25 13:10:00,73.31,73.34,73.3,73.3,16372.0,63.0873,63.1131,63.0786,63.0786,16372.0
2016-08-25 13:15:00,73.3,73.33,73.27,73.28,15313.0,63.0786,63.1045,63.0528,63.0614,15313.0
2016-08-25 13:20:00,73.28,73.31,73.27,73.29,15158.0,63.0614,63.0873,63.0528,63.07,15158.0
2016-08-25 13:25:00,73.3,73.35,73.29,73.35,15686.0,63.0786,63.1217,63.07,63.1217,15686.0
2016-08-25 13:30:00,73.34,73.35,73.27,73.27,29885.0,63.1131,63.1217,63.0528,63.0528,29885.0
2016-08-25 13:35:00,73.27,73.27,73.14,73.14,220189.0,63.0528,63.0528,62.941,62.941,220189.0
2016-08-25 13:40:00,73.14,73.14,73.06,73.09,56765.0,62.941,62.941,62.8721,62.8979,56765.0
2016-08-25 13:45:00,73.07,73.1,73.0,73.0,103140.0,62.8807,62.9065,62.8205,62.8205,103140.0
2016-08-25 13:50:00,73.01,73.04,72.99,73.03,77265.0,62.8291,62.8549,62.8119,62.8463,77265.0
2016-08-25 13:55:00,73.03,73.07,73.02,73.04,33847.0,62.8463,62.8807,62.8377,62.8549,33847.0
2016-08-25 14:00:00,73.03,73.06,73.03,73.05,15677.0,62.8463,62.8721,62.8463,62.8635,15677.0
2016-08-25 14:05:00,73.06,73.06,72.9,72.94,62130.0,62.8721,62.8721,62.7344,62.7689,62130.0
2016-08-25 14:10:00,72.94,72.99,72.93,72.98,65854.0,62.7689,62.8119,62.7602,62.8033,65854.0
2016-08-25 14:15:00,72.98,72.98,72.88,72.9,85182.0,62.8033,62.8033,62.7172,62.7344,85182.0
2016-08-25 14:20:00,72.9,72.9,72.81,72.83,28759.0,62.7344,62.7344,62.657,62.6742,28759.0
2016-08-25 14:25:00,72.82,72.84,72.78,72.8,49877.0,62.6656,62.6828,62.6312,62.6484,49877.0
2016-08-25 14:30:00,72.79,72.87,72.77,72.78,75846.0,62.6398,62.7086,62.6226,62.6312,75846.0
2016-08-25 14:35:00,72.76,72.81,72.75,72.77,98492.0,62.614,62.657,62.6053,62.6226,98492.0
2016-08-25 14:40:00,72.78,72.8,72.72,72.75,105049.0,62.6312,62.6484,62.5795,62.6053,105049.0
2016-08-25 14:45:00,72.74,72.74,72.63,72.67,315456.0,62.5967,62.5967,62.5021,62.5365,315456.0
2016-08-25 14:50:00,72.67,72.67,72.63,72.64,45391.0,62.5365,62.5365,62.5021,62.5107,45391.0
2016-08-25 14:55:00,72.64,72.65,72.55,72.58,102725.0,62.5107,62.5193,62.4332,62.4591,102725.0
2016-08-25 15:00:00,72.58,72.58,72.49,72.5,128385.0,62.4591,62.4591,62.3816,62.3902,128385.0
2016-08-25 15:05:00,72.48,72.64,72.47,72.63,252263.0,62.373,62.5107,62.3644,62.5021,252263.0
2016-08-25 15:10:00,72.62,72.68,72.62,72.66,38050.0,62.4935,62.5451,62.4935,62.5279,38050.0
2016-08-25 15:15:00,72.65,72.7,72.63,72.64,85217.0,62.5193,62.5623,62.5021,62.5107,85217.0
2016-08-25 15:20:00,72.64,72.69,72.62,72.69,81391.0,62.5107,62.5537,62.4935,62.5537,81391.0
2016-08-25 15:25:00,72.69,72.79,72.68,72.72,88828.0,62.5537,62.6398,62.5451,62.5795,88828.0
2016-08-25 15:30:00,72.72,72.82,72.68,72.78,485533.0,62.5795,62.6656,62.5451,62.6312,485533.0
2016-08-25 15:35:00,72.79,72.79,72.76,72.77,193985.0,62.6398,62.6398,62.614,62.6226,193985.0
2016-08-25 15:40:00,72.77,72.78,72.71,72.73,148699.0,62.6226,62.6312,62.5709,62.5881,148699.0
2016-08-25 15:45:00,72.73,72.74,72.71,72.74,138726.0,62.5881,62.5967,62.5709,62.5967,138726.0
2016-08-25 15:50:00,72.73,72.76,72.7,72.76,200165.0,62.5881,62.614,62.5623,62.614,200165.0
2016-08-25 15:55:00,72.76,72.81,72.7,72.8,695876.0,62.614,62.657,62.5623,62.6484,695876.0
2016-08-26 09:30:00,72.87,73.03,72.85,73.0,225581.0,62.7086,62.8463,62.6914,62.8205,225581.0
2016-08-26 09:35:00,73.0,73.18,72.96,73.1,178954.0,62.8205,62.9754,62.7861,62.9065,178954.0
2016-08-26 09:40:00,73.1,73.1,72.86,72.86,219979.0,62.9065,62.9065,62.7,62.7,219979.0
2016-08-26 09:45:00,72.87,73.07,72.86,73.03,367266.0,62.7086,62.8807,62.7,62.8463,367266.0
2016-08-26 09:50:00,73.02,73.05,72.95,73.01,228387.0,62.8377,62.8635,62.7775,62.8291,228387.0
2016-08-26 09:55:00,73.02,73.03,72.93,72.95,139351.0,62.8377,62.8463,62.7602,62.7775,139351.0
2016-08-26 10:00:00,72.95,73.16,72.72,73.11,439956.0,62.7775,62.9582,62.5795,62.9151,439956.0
2016-08-26 10:05:00,73.1,73.11,72.99,73.06,346096.0,62.9065,62.9151,62.8119,62.8721,346096.0
2016-08-26 10:10:00,73.06,73.16,73.04,73.16,214003.0,62.8721,62.9582,62.8549,62.9582,214003.0
2016-08-26 10:15:00,73.18,73.45,73.18,73.35,505910.0,62.9754,63.2077,62.9754,63.1217,505910.0
2016-08-26 10:20:00,73.35,73.39,73.3,73.34,231947.0,63.1217,63.1561,63.0786,63.1131,231947.0
2016-08-26 10:25:00,73.35,73.36,73.31,73.35,130621.0,63.1217,63.1303,63.0873,63.1217,130621.0
2016-08-26 10:30:00,73.35,73.36,73.28,73.28,48075.0,63.1217,63.1303,63.0614,63.0614,48075.0
2016-08-26 10:35:00,73.28,73.32,73.25,73.31,43222.0,63.0614,63.0959,63.0356,63.0873,43222.0
2016-08-26 10:40:00,73.3,73.3,73.23,73.25,177168.0,63.0786,63.0786,63.0184,63.0356,177168.0
2016-08-26 10:45:00,73.25,73.29,73.22,73.22,130811.0,63.0356,63.07,63.0098,63.0098,130811.0
2016-08-26 10:50:00,73.22,73.29,73.18,73.28,87086.0,63.0098,63.07,62.9754,63.0614,87086.0
2016-08-26 10:55:00,73.27,73.33,73.27,73.31,133077.0,63.0528,63.1045,63.0528,63.0873,133077.0
2016-08-26 11:00:00,73.31,73.32,73.22,73.23,89737.0,63.0873,63.0959,63.0098,63.0184,89737.0
2016-08-26 11:05:00,73.23,73.29,73.23,73.25,37490.0,63.0184,63.07,63.0184,63.0356,37490.0
2016-08-26 11:10:00,73.24,73.27,73.21,73.27,48512.0,63.027,63.0528,63.0012,63.0528,48512.0
2016-08-26 11:15:00,73.27,73.35,73.26,73.34,65371.0,63.0528,63.1217,63.0442,63.1131,65371.0
2016-08-26 11:20:00,73.34,73.37,73.32,73.36,52907.0,63.1131,63.1389,63.0959,63.1303,52907.0
2016-08-26 11:25:00,73.37,73.38,73.34,73.38,62078.0,63.1389,63.1475,63.1131,63.1475,62078.0
2016-08-26 11:30:00,73.39,73.41,73.37,73.38,35279.0,63.1561,63.1733,63.1389,63.1475,35279.0
2016-08-26 11:35:00,73.37,73.37,73.25,73.27,80972.0,63.1389,63.1389,63.0356,63.0528,80972.0
2016-08-26 11:40:00,73.27,73.27,73.09,73.17,154572.0,63.0528,63.0528,62.8979,62.9668,154572.0
2016-08-26 11:45:00,73.17,73.18,73.1,73.14,78737.0,62.9668,62.9754,62.9065,62.941,78737.0
2016-08-26 11:50:00,73.14,73.14,72.89,73.01,140681.0,62.941,62.941,62.7258,62.8291,140681.0
2016-08-26 11:55:00,73.02,73.03,72.98,73.0,56885.0,62.8377,62.8463,62.8033,62.8205,56885.0
2016-08-26 12:00:00,73.0,73.01,72.84,72.91,238681.0,62.8205,62.8291,62.6828,62.743,238681.0
2016-08-26 12:05:00,72.9,72.92,72.7,72.79,205392.0,62.7344,62.7516,62.5623,62.6398,205392.0
2016-08-26 12:10:00,72.79,72.83,72.68,72.82,164689.0,62.6398,62.6742,62.5451,62.6656,164689.0
2016-08-26 12:15:00,72.81,72.86,72.75,72.84,109905.0,62.657,62.7,62.6053,62.6828,109905.0
2016-08-26 12:20:00,72.83,72.93,72.82,72.89,219942.0,62.6742,62.7602,62.6656,62.7258,219942.0
2016-08-26 12:25:00,72.89,72.91,72.83,72.87,134812.0,62.7258,62.743,62.6742,62.7086,134812.0
2016-08-26 12:30:00,72.87,72.89,72.79,72.89,79268.0,62.7086,62.7258,62.6398,62.7258,79268.0
2016-08-26 12:35:00,72.88,72.92,72.84,72.9,60780.0,62.7172,62.7516,62.6828,62.7344,60780.0
2016-08-26 12:40:00,72.91,72.94,72.89,72.9,122403.0,62.743,62.7689,62.7258,62.7344,122403.0
2016-08-26 12:45:00,72.89,72.9,72.84,72.84,29043.0,62.7258,62.7344,62.6828,62.6828,29043.0
2016-08-26 12:50:00,72.84,72.86,72.78,72.86,82770.0,62.6828,62.7,62.6312,62.7,82770.0
2016-08-26 12:55:00,72.86,72.9,72.86,72.88,34533.0,62.7,62.7344,62.7,62.7172,34533.0
2016-08-26 13:00:00,72.88,72.95,72.86,72.87,49508.0,62.7172,62.7775,62.7,62.7086,49508.0
2016-08-26 13:05:00,72.87,72.88,72.82,72.86,29545.0,62.7086,62.7172,62.6656,62.7,29545.0
2016-08-26 13:10:00,72.86,72.91,72.84,72.84,19836.0,62.7,62.743,62.6828,62.6828,19836.0
2016-08-26 13:15:00,72.84,72.87,72.8,72.81,60985.0,62.6828,62.7086,62.6484,62.657,60985.0
2016-08-26 13:20:00,72.81,72.83,72.76,72.8,148106.0,62.657,62.6742,62.614,62.6484,148106.0
2016-08-26 13:25:00,72.8,72.87,72.8,72.84,31089.0,62.6484,62.7086,62.6484,62.6828,31089.0
2016-08-26 13:30:00,72.85,72.87,72.82,72.84,22381.0,62.6914,62.7086,62.6656,62.6828,22381.0
2016-08-26 13:35:00,72.83,72.83,72.79,72.81,27659.0,62.6742,62.6742,62.6398,62.657,27659.0
2016-08-26 13:40:00,72.81,72.86,72.8,72.84,23277.0,62.657,62.7,62.6484,62.6828,23277.0
2016-08-26 13:45:00,72.83,72.84,72.8,72.81,32611.0,62.6742,62.6828,62.6484,62.657,32611.0
2016-08-26 13:50:00,72.8,72.83,72.77,72.8,63453.0,62.6484,62.6742,62.6226,62.6484,63453.0
2016-08-26 13:55:00,72.8,72.8,72.73,72.78,37740.0,62.6484,62.6484,62.5881,62.6312,37740.0
2016-08-26 14:00:00,72.77,72.79,72.73,72.78,42148.0,62.6226,62.6398,62.5881,62.6312,42148.0
2016-08-26 14:05:00,72.78,72.86,72.75,72.86,37146.0,62.6312,62.7,62.6053,62.7,37146.0
2016-08-26 14:10:00,72.87,72.88,72.78,72.78,52839.0,62.7086,62.7172,62.6312,62.6312,52839.0
2016-08-26 14:15:00,72.79,72.8,72.67,72.71,100721.0,62.6398,62.6484,62.5365,62.5709,100721.0
2016-08-26 14:20:00,72.71,72.74,72.69,72.71,37095.0,62.5709,62.5967,62.5537,62.5709,37095.0
2016-08-26 14:25:00,72.71,72.72,72.63,72.68,195117.0,62.5709,62.5795,62.5021,62.5451,195117.0
2016-08-26 14:30:00,72.68,72.7,72.63,72.69,68466.0,62.5451,62.5623,62.5021,62.5537,68466.0
2016-08-26 14:35:00,72.69,72.77,72.66,72.74,46687.0,62.5537,62.6226,62.5279,62.5967,46687.0
2016-08-26 14:40:00,72.75,72.75,72.71,72.72,26694.0,62.6053,62.6053,62.5709,62.5795,26694.0
2016-08-26 14:45:00,72.71,72.72,72.69,72.7,35605.0,62.5709,62.5795,62.5537,62.5623,35605.0
2016-08-26 14:50:00,72.71,72.76,72.68,72.76,40244.0,62.5709,62.614,62.5451,62.614,40244.0
2016-08-26 14:55:00,72.76,72.79,72.75,72.77,105954.0,62.614,62.6398,62.6053,62.6226,105954.0
2016-08-26 15:00:00,72.77,72.82,72.76,72.77,114726.0,62.6226,62.6656,62.614,62.6226,114726.0
2016-08-26 15:05:00,72.77,72.84,72.77,72.84,128981.0,62.6226,62.6828,62.6226,62.6828,128981.0
2016-08-26 15:10:00,72.85,72.89,72.82,72.88,118203.0,62.6914,62.7258,62.6656,62.7172,118203.0
2016-08-26 15:15:00,72.88,72.92,72.87,72.87,97468.0,62.7172,62.7516,62.7086,62.7086,97468.0
2016-08-26 15:20:00,72.88,72.92,72.85,72.92,83143.0,62.7172,62.7516,62.6914,62.7516,83143.0
2016-08-26 15:25:00,72.92,73.02,72.92,72.99,131320.0,62.7516,62.8377,62.7516,62.8119,131320.0
2016-08-26 15:30:00,73.0,73.13,72.99,73.08,187890.0,62.8205,62.9324,62.8119,62.8893,187890.0
2016-08-26 15:35:00,73.09,73.1,72.99,73.06,182030.0,62.8979,62.9065,62.8119,62.8721,182030.0
2016-08-26 15:40:00,73.06,73.1,73.02,73.03,150862.0,62.8721,62.9065,62.8377,62.8463,150862.0
2016-08-26 15:45:00,73.03,73.13,73.01,73.11,193480.0,62.8463,62.9324,62.8291,62.9151,193480.0
2016-08-26 15:50:00,73.1,73.12,73.02,73.02,281529.0,62.9065,62.9238,62.8377,62.8377,281529.0
2016-08-26 15:55:00,73.02,73.09,73.01,73.07,433334.0,62.8377,62.8979,62.8291,62.8807,433334.0
2016-08-29 09:30:00,73.1,73.24,73.1,73.2,198533.0,62.9065,63.027,62.9065,62.9926,198533.0
2016-08-29 09:35:00,73.2,73.36,73.17,73.28,211486.0,62.9926,63.1303,62.9668,63.0614,211486.0
2016-08-29 09:40:00,73.28,73.28,73.2,73.22,192480.0,63.0614,63.0614,62.9926,63.0098,192480.0
2016-08-29 09:45:00,73.23,73.24,73.03,73.03,131010.0,63.0184,63.027,62.8463,62.8463,131010.0
2016-08-29 09:50:00,73.04,73.09,72.95,72.97,112672.0,62.8549,62.8979,62.7775,62.7947,112672.0
2016-08-29 09:55:00,72.98,73.06,72.97,73.05,190276.0,62.8033,62.8721,62.7947,62.8635,190276.0
2016-08-29 10:00:00,73.05,73.05,72.92,73.01,91855.0,62.8635,62.8635,62.7516,62.8291,91855.0
2016-08-29 10:05:00,73.01,73.08,72.98,72.99,215194.0,62.8291,62.8893,62.8033,62.8119,215194.0
2016-08-29 10:10:00,72.99,73.01,72.97,73.0,102942.0,62.8119,62.8291,62.7947,62.8205,102942.0
2016-08-29 10:15:00,73.0,73.06,73.0,73.06,65742.0,62.8205,62.8721,62.8205,62.8721,65742.0
2016-08-29 10:20:00,73.06,73.1,73.04,73.07,115796.0,62.8721,62.9065,62.8549,62.8807,115796.0
2016-08-29 10:25:00,73.07,73.15,73.07,73.09,67643.0,62.8807,62.9496,62.8807,62.8979,67643.0
2016-08-29 10:30:00,73.1,73.14,73.08,73.1,59122.0,62.9065,62.941,62.8893,62.9065,59122.0
2016-08-29 10:35:00,73.11,73.11,73.01,73.01,52098.0,62.9151,62.9151,62.8291,62.8291,52098.0
2016-08-29 10:40:00,73.02,73.09,73.02,73.06,44382.0,62.8377,62.8979,62.8377,62.8721,44382.0
2016-08-29 10:45:00,73.07,73.13,73.07,73.12,73023.0,62.8807,62.9324,62.8807,62.9238,73023.0
2016-08-29 10:50:00,73.12,73.18,73.09,73.11,209623.0,62.9238,62.9754,62.8979,62.9151,209623.0
2016-08-29 10:55:00,73.11,73.13,73.09,73.11,71353.0,62.9151,62.9324,62.8979,62.9151,71353.0
2016-08-29 11:00:00,73.12,73.15,73.11,73.11,40738.0,62.9238,62.9496,62.9151,62.9151,40738.0
2016-08-29 11:05:00,73.12,73.14,73.09,73.11,104197.0,62.9238,62.941,62.8979,62.9151,104197.0
2016-08-29 11:10:00,73.11,73.15,73.1,73.13,71064.0,62.9151,62.9496,62.9065,62.9324,71064.0
2016-08-29 11:15:00,73.13,73.15,73.09,73.09,235680.0,62.9324,62.9496,62.8979,62.8979,235680.0
2016-08-29 11:20:00,73.1,73.14,73.09,73.13,197324.0,62.9065,62.941,62.8979,62.9324,197324.0
2016-08-29 11:25:00,73.13,73.2,73.12,73.2,44055.0,62.9324,62.9926,62.9238,62.9926,44055.0
2016-08-29 11:30:00,73.2,73.22,73.17,73.2,117042.0,62.9926,63.0098,62.9668,62.9926,117042.0
2016-08-29 11:35:00,73.2,73.22,73.19,73.2,123445.0,62.9926,63.0098,62.984,62.9926,123445.0
2016-08-29 11:40:00,73.2,73.3,73.2,73.27,108436.0,62.9926,63.0786,62.9926,63.0528,108436.0
2016-08-29 11:45:00,73.28,73.33,73.27,73.32,133318.0,63.0614,63.1045,63.0528,63.0959,133318.0
2016-08-29 11:50:00,73.32,73.33,73.29,73.29,106534.0,63.0959,63.1045,63.07,63.07,106534.0
2016-08-29 11:55:00,73.3,73.3,73.24,73.28,174628.0,63.0786,63.0786,63.027,63.0614,174628.0
2016-08-29 12:00:00,73.27,73.28,73.25,73.27,82034.0,63.0528,63.0614,63.0356,63.0528,82034.0
2016-08-29 12:05:00,73.26,73.28,73.24,73.28,82285.0,63.0442,63.0614,63.027,63.0614,82285.0
2016-08-29 12:10:00,73.28,73.3,73.27,73.28,44523.0,63.0614,63.0786,63.0528,63.0614,44523.0
2016-08-29 12:15:00,73.28,73.29,73.26,73.28,49455.0,63.0614,63.07,63.0442,63.0614,49455.0
2016-08-29 12:20:00,73.29,73.31,73.28,73.31,130329.0,63.07,63.0873,63.0614,63.0873,130329.0
2016-08-29 12:25:00,73.31,73.31,73.28,73.3,37371.0,63.0873,63.0873,63.0614,63.0786,37371.0
2016-08-29 12:30:00,73.3,73.31,73.27,73.3,36882.0,63.0786,63.0873,63.0528,63.0786,36882.0
2016-08-29 12:35:00,73.31,73.33,73.29,73.3,37261.0,63.0873,63.1045,63.07,63.0786,37261.0
2016-08-29 12:40:00,73.29,73.31,73.28,73.28,12117.0,63.07,63.0873,63.0614,63.0614,12117.0
2016-08-29 12:45:00,73.28,73.32,73.28,73.31,120962.0,63.0614,63.0959,63.0614,63.0873,120962.0
2016-08-29 12:50:00,73.31,73.32,73.29,73.3,97576.0,63.0873,63.0959,63.07,63.0786,97576.0
2016-08-29 12:55:00,73.3,73.35,73.29,73.34,237460.0,63.0786,63.1217,63.07,63.1131,237460.0
2016-08-29 13:00:00,73.33,73.36,73.33,73.36,75808.0,63.1045,63.1303,63.1045,63.1303,75808.0
2016-08-29 13:05:00,73.36,73.37,73.31,73.35,29927.0,63.1303,63.1389,63.0873,63.1217,29927.0
2016-08-29 13:10:00,73.36,73.39,73.35,73.36,110938.0,63.1303,63.1561,63.1217,63.1303,110938.0
2016-08-29 13:15:00,73.36,73.37,73.35,73.36,101489.0,63.1303,63.1389,63.1217,63.1303,101489.0
2016-08-29 13:20:00,73.36,73.39,73.36,73.39,53651.0,63.1303,63.1561,63.1303,63.1561,53651.0
2016-08-29 13:25:00,73.39,73.39,73.36,73.36,31944.0,63.1561,63.1561,63.1303,63.1303,31944.0
2016-08-29 13:30:00,73.36,73.4,73.36,73.37,32932.0,63.1303,63.1647,63.1303,63.1389,32932.0
2016-08-29 13:35:00,73.36,73.38,73.36,73.38,18079.0,63.1303,63.1475,63.1303,63.1475,18079.0
2016-08-29 13:40:00,73.37,73.4,73.37,73.4,39460.0,63.1389,63.1647,63.1389,63.1647,39460.0
2016-08-29 13:45:00,73.4,73.41,73.37,73.37,54762.0,63.1647,63.1733,63.1389,63.1389,54762.0
2016-08-29 13:50:00,73.37,73.39,73.36,73.37,27894.0,63.1389,63.1561,63.1303,63.1389,27894.0
2016-08-29 13:55:00,73.37,73.39,73.34,73.38,44227.0,63.1389,63.1561,63.1131,63.1475,44227.0
2016-08-29 14:00:00,73.37,73.4,73.36,73.4,21486.0,63.1389,63.1647,63.1303,63.1647,21486.0
2016-08-29 14:05:00,73.39,73.39,73.35,73.36,46219.0,63.1561,63.1561,63.1217,63.1303,46219.0
2016-08-29 14:10:00,73.36,73.39,73.35,73.39,42790.0,63.1303,63.1561,63.1217,63.1561,42790.0
2016-08-29 14:15:00,73.38,73.38,73.33,73.36,47140.0,63.1475,63.1475,63.1045,63.1303,47140.0
2016-08-29 14:20:00,73.36,73.36,73.34,73.34,20948.0,63.1303,63.1303,63.1131,63.1131,20948.0
2016-08-29 14:25:00,73.34,73.35,73.31,73.33,55126.0,63.1131,63.1217,63.0873,63.1045,55126.0
2016-08-29 14:30:00,73.34,73.35,73.3,73.32,41133.0,63.1131,63.1217,63.0786,63.0959,41133.0
2016-08-29 14:35:00,73.31,73.33,73.3,73.31,32934.0,63.0873,63.1045,63.0786,63.0873,32934.0
2016-08-29 14:40:00,73.31,73.31,73.28,73.28,47054.0,63.0873,63.0873,63.0614,63.0614,47054.0
2016-08-29 14:45:00,73.28,73.3,73.27,73.3,46357.0,63.0614,63.0786,63.0528,63.0786,46357.0
2016-08-29 14:50:00,73.3,73.32,73.28,73.29,46252.0,63.0786,63.0959,63.0614,63.07,46252.0
2016-08-29 14:55:00,73.3,73.34,73.29,73.34,38574.0,63.0786,63.1131,63.07,63.1131,38574.0
2016-08-29 15:00:00,73.34,73.34,73.29,73.3,40843.0,63.1131,63.1131,63.07,63.0786,40843.0
2016-08-29 15:05:00,73.31,73.33,73.3,73.33,27891.0,63.0873,63.1045,63.0786,63.1045,27891.0
2016-08-29 15:10:00,73.33,73.37,73.32,73.36,61579.0,63.1045,63.1389,63.0959,63.1303,61579.0
2016-08-29 15:15:00,73.36,73.37,73.35,73.35,66646.0,63.1303,63.1389,63.1217,63.1217,66646.0
2016-08-29 15:20:00,73.36,73.38,73.3,73.31,169367.0,63.1303,63.1475,63.0786,63.0873,169367.0
2016-08-29 15:25:00,73.3,73.33,73.28,73.29,56389.0,63.0786,63.1045,63.0614,63.07,56389.0
2016-08-29 15:30:00,73.28,73.29,73.26,73.27,43450.0,63.0614,63.07,63.0442,63.0528,43450.0
2016-08-29 15:35:00,73.28,73.3,73.26,73.3,74205.0,63.0614,63.0786,63.0442,63.0786,74205.0
2016-08-29 15:40:00,73.29,73.3,73.24,73.25,132365.0,63.07,63.0786,63.027,63.0356,132365.0
2016-08-29 15:45:00,73.24,73.27,73.23,73.23,115665.0,63.027,63.0528,63.0184,63.0184,115665.0
2016-08-29 15:50:00,73.23,73.28,73.23,73.27,91509.0,63.0184,63.0614,63.0184,63.0528,91509.0
2016-08-29 15:55:00,73.27,73.29,73.23,73.24,428562.0,63.0528,63.07,63.0184,63.027,428562.0
2016-08-30 09:30:00,73.15,73.32,73.14,73.24,160487.0,62.9496,63.0959,62.941,63.027,160487.0
2016-08-30 09:35:00,73.24,73.29,73.11,73.17,130802.0,63.027,63.07,62.9151,62.9668,130802.0
2016-08-30 09:40:00,73.18,73.18,73.07,73.12,66451.0,62.9754,62.9754,62.8807,62.9238,66451.0
2016-08-30 09:45:00,73.12,73.21,73.08,73.21,193338.0,62.9238,63.0012,62.8893,63.0012,193338.0
2016-08-30 09:50:00,73.21,73.26,73.17,73.24,76397.0,63.0012,63.0442,62.9668,63.027,76397.0
2016-08-30 09:55:00,73.24,73.24,73.16,73.18,62748.0,63.027,63.027,62.9582,62.9754,62748.0
2016-08-30 10:00:00,73.18,73.26,73.12,73.21,43745.0,62.9754,63.0442,62.9238,63.0012,43745.0
2016-08-30 10:05:00,73.21,73.24,73.07,73.13,100251.0,63.0012,63.027,62.8807,62.9324,100251.0
2016-08-30 10:10:00,73.12,73.13,73.03,73.04,140192.0,62.9238,62.9324,62.8463,62.8549,140192.0
2016-08-30 10:15:00,73.03,73.08,72.98,72.98,256994.0,62.8463,62.8893,62.8033,62.8033,256994.0
2016-08-30 10:20:00,72.98,73.02,72.96,72.98,22194.0,62.8033,62.8377,62.7861,62.8033,22194.0
2016-08-30 10:25:00,72.98,73.03,72.97,73.02,43340.0,62.8033,62.8463,62.7947,62.8377,43340.0
2016-08-30 10:30:00,73.02,73.02,72.87,72.89,102641.0,62.8377,62.8377,62.7086,62.7258,102641.0
2016-08-30 10:35:00,72.89,72.96,72.89,72.95,108457.0,62.7258,62.7861,62.7258,62.7775,108457.0
2016-08-30 10:40:00,72.95,73.08,72.95,73.08,39203.0,62.7775,62.8893,62.7775,62.8893,39203.0
2016-08-30 10:45:00,73.07,73.08,73.01,73.05,79507.0,62.8807,62.8893,62.8291,62.8635,79507.0
2016-08-30 10:50:00,73.04,73.04,72.95,72.99,23718.0,62.8549,62.8549,62.7775,62.8119,23718.0
2016-08-30 10:55:00,72.98,73.04,72.97,73.01,26395.0,62.8033,62.8549,62.7947,62.8291,26395.0
2016-08-30 11:00:00,73.01,73.07,72.97,73.07,56963.0,62.8291,62.8807,62.7947,62.8807,56963.0
2016-08-30 11:05:00,73.08,73.1,72.98,72.98,54964.0,62.8893,62.9065,62.8033,62.8033,54964.0
2016-08-30 11:10:00,72.98,72.99,72.95,72.97,29221.0,62.8033,62.8119,62.7775,62.7947,29221.0
2016-08-30 11:15:00,72.96,73.02,72.95,73.0,62012.0,62.7861,62.8377,62.7775,62.8205,62012.0
2016-08-30 11:20:00,73.0,73.02,72.97,72.99,23055.0,62.8205,62.8377,62.7947,62.8119,23055.0
2016-08-30 11:25:00,72.99,73.01,72.94,72.95,28747.0,62.8119,62.8291,62.7689,62.7775,28747.0
2016-08-30 11:30:00,72.96,72.98,72.95,72.97,47244.0,62.7861,62.8033,62.7775,62.7947,47244.0
2016-08-30 11:35:00,72.97,73.01,72.96,73.0,54060.0,62.7947,62.8291,62.7861,62.8205,54060.0
2016-08-30 11:40:00,73.01,73.01,72.93,72.93,70798.0,62.8291,62.8291,62.7602,62.7602,70798.0
2016-08-30 11:45:00,72.93,72.97,72.91,72.97,67324.0,62.7602,62.7947,62.743,62.7947,67324.0
2016-08-30 11:50:00,72.96,73.01,72.96,72.99,41890.0,62.7861,62.8291,62.7861,62.8119,41890.0
2016-08-30 11:55:00,73.0,73.01,72.96,72.98,15892.0,62.8205,62.8291,62.7861,62.8033,15892.0
2016-08-30 12:00:00,72.98,73.01,72.97,73.01,47817.0,62.8033,62.8291,62.7947,62.8291,47817.0
2016-08-30 12:05:00,73.02,73.05,73.01,73.03,52970.0,62.8377,62.8635,62.8291,62.8463,52970.0
2016-08-30 12:10:00,73.03,73.04,73.0,73.02,97360.0,62.8463,62.8549,62.8205,62.8377,97360.0
2016-08-30 12:15:00,73.01,73.03,73.0,73.02,163317.0,62.8291,62.8463,62.8205,62.8377,163317.0
2016-08-30 12:20:00,73.02,73.03,72.98,72.98,77499.0,62.8377,62.8463,62.8033,62.8033,77499.0
2016-08-30 12:25:00,72.99,73.03,72.99,73.0,94235.0,62.8119,62.8463,62.8119,62.8205,94235.0
2016-08-30 12:30:00,73.0,73.03,72.99,73.01,44142.0,62.8205,62.8463,62.8119,62.8291,44142.0
2016-08-30 12:35:00,73.01,73.02,72.99,73.01,65395.0,62.8291,62.8377,62.8119,62.8291,65395.0
2016-08-30 12:40:00,73.01,73.02,72.96,72.96,35424.0,62.8291,62.8377,62.7861,62.7861,35424.0
2016-08-30 12:45:00,72.96,72.99,72.94,72.98,101559.0,62.7861,62.8119,62.7689,62.8033,101559.0
2016-08-30 12:50:00,72.97,73.0,72.96,72.99,11452.0,62.7947,62.8205,62.7861,62.8119,11452.0
2016-08-30 12:55:00,72.99,72.99,72.96,72.97,21546.0,62.8119,62.8119,62.7861,62.7947,21546.0
2016-08-30 13:00:00,72.96,72.98,72.94,72.98,27373.0,62.7861,62.8033,62.7689,62.8033,27373.0
2016-08-30 13:05:00,72.97,72.98,72.94,72.97,16184.0,62.7947,62.8033,62.7689,62.7947,16184.0
2016-08-30 13:10:00,72.98,72.99,72.97,72.98,44772.0,62.8033,62.8119,62.7947,62.8033,44772.0
2016-08-30 13:15:00,72.98,72.98,72.95,72.95,7982.0,62.8033,62.8033,62.7775,62.7775,7982.0
2016-08-30 13:20:00,72.95,72.95,72.92,72.94,22516.0,62.7775,62.7775,62.7516,62.7689,22516.0
2016-08-30 13:25:00,72.94,72.95,72.92,72.94,19193.0,62.7689,62.7775,62.7516,62.7689,19193.0
2016-08-30 13:30:00,72.94,72.96,72.93,72.93,8296.0,62.7689,62.7861,62.7602,62.7602,8296.0
2016-08-30 13:35:00,72.92,72.94,72.92,72.92,87790.0,62.7516,62.7689,62.7516,62.7516,87790.0
2016-08-30 13:40:00,72.92,72.93,72.87,72.88,13702.0,62.7516,62.7602,62.7086,62.7172,13702.0
2016-08-30 13:45:00,72.87,72.9,72.86,72.9,27357.0,62.7086,62.7344,62.7,62.7344,27357.0
2016-08-30 13:50:00,72.89,72.9,72.88,72.89,22785.0,62.7258,62.7344,62.7172,62.7258,22785.0
2016-08-30 13:55:00,72.89,72.92,72.87,72.9,47872.0,62.7258,62.7516,62.7086,62.7344,47872.0
2016-08-30 14:00:00,72.9,72.9,72.84,72.87,113865.0,62.7344,62.7344,62.6828,62.7086,113865.0
2016-08-30 14:05:00,72.88,72.88,72.83,72.84,95761.0,62.7172,62.7172,62.6742,62.6828,95761.0
2016-08-30 14:10:00,72.84,72.88,72.83,72.88,33266.0,62.6828,62.7172,62.6742,62.7172,33266.0
2016-08-30 14:15:00,72.87,72.87,72.81,72.82,29209.0,62.7086,62.7086,62.657,62.6656,29209.0
2016-08-30 14:20:00,72.81,72.9,72.8,72.89,91203.0,62.657,62.7344,62.6484,62.7258,91203.0
2016-08-30 14:25:00,72.88,72.91,72.87,72.87,32861.0,62.7172,62.743,62.7086,62.7086,32861.0
2016-08-30 14:30:00,72.87,72.88,72.82,72.87,39876.0,62.7086,62.7172,62.6656,62.7086,39876.0
2016-08-30 14:35:00,72.86,72.91,72.85,72.9,32719.0,62.7,62.743,62.6914,62.7344,32719.0
2016-08-30 14:40:00,72.9,72.9,72.84,72.86,12290.0,62.7344,62.7344,62.6828,62.7,12290.0
2016-08-30 14:45:00,72.87,72.9,72.87,72.88,9269.0,62.7086,62.7344,62.7086,62.7172,9269.0
2016-08-30 14:50:00,72.89,72.9,72.87,72.9,26783.0,62.7258,62.7344,62.7086,62.7344,26783.0
2016-08-30 14:55:00,72.9,72.91,72.87,72.88,30911.0,62.7344,62.743,62.7086,62.7172,30911.0
2016-08-30 15:00:00,72.88,72.89,72.85,72.88,28145.0,62.7172,62.7258,62.6914,62.7172,28145.0
2016-08-30 15:05:00,72.88,72.93,72.87,72.91,114074.0,62.7172,62.7602,62.7086,62.743,114074.0
2016-08-30 15:10:00,72.91,72.91,72.86,72.9,52987.0,62.743,62.743,62.7,62.7344,52987.0
2016-08-30 15:15:00,72.91,72.92,72.89,72.91,71294.0,62.743,62.7516,62.7258,62.743,71294.0
2016-08-30 15:20:00,72.91,72.92,72.88,72.92,39472.0,62.743,62.7516,62.7172,62.7516,39472.0
2016-08-30 15:25:00,72.91,72.93,72.9,72.9,36748.0,62.743,62.7602,62.7344,62.7344,36748.0
2016-08-30 15:30:00,72.9,72.92,72.88,72.88,49076.0,62.7344,62.7516,62.7172,62.7172,49076.0
2016-08-30 15:35:00,72.89,72.98,72.88,72.97,97798.0,62.7258,62.8033,62.7172,62.7947,97798.0
2016-08-30 15:40:00,72.97,72.97,72.94,72.95,54268.0,62.7947,62.7947,62.7689,62.7775,54268.0
2016-08-30 15:45:00,72.94,72.96,72.92,72.92,94769.0,62.7689,62.7861,62.7516,62.7516,94769.0
2016-08-30 15:50:00,72.92,72.92,72.89,72.91,142317.0,62.7516,62.7516,62.7258,62.743,142317.0
2016-08-30 15:55:00,72.91,72.94,72.89,72.94,441471.0,62.743,62.7689,62.7258,62.7689,441471.0
2016-08-31 09:30:00,72.88,72.97,72.78,72.8,187036.0,62.7172,62.7947,62.6312,62.6484,187036.0
2016-08-31 09:35:00,72.79,72.79,72.7,72.73,184973.0,62.6398,62.6398,62.5623,62.5881,184973.0
2016-08-31 09:40:00,72.73,72.85,72.73,72.8,159353.0,62.5881,62.6914,62.5881,62.6484,159353.0
2016-08-31 09:45:00,72.81,72.91,72.76,72.9,149935.0,62.657,62.743,62.614,62.7344,149935.0
2016-08-31 09:50:00,72.88,72.9,72.85,72.87,50519.0,62.7172,62.7344,62.6914,62.7086,50519.0
2016-08-31 09:55:00,72.87,72.88,72.81,72.83,44668.0,62.7086,62.7172,62.657,62.6742,44668.0
2016-08-31 10:00:00,72.83,72.85,72.75,72.77,57932.0,62.6742,62.6914,62.6053,62.6226,57932.0
2016-08-31 10:05:00,72.77,72.84,72.77,72.79,38186.0,62.6226,62.6828,62.6226,62.6398,38186.0
2016-08-31 10:10:00,72.79,72.85,72.73,72.74,44095.0,62.6398,62.6914,62.5881,62.5967,44095.0
2016-08-31 10:15:00,72.74,72.76,72.72,72.73,22838.0,62.5967,62.614,62.5795,62.5881,22838.0
2016-08-31 10:20:00,72.73,72.8,72.73,72.8,39958.0,62.5881,62.6484,62.5881,62.6484,39958.0
2016-08-31 10:25:00,72.8,72.82,72.78,72.78,29598.0,62.6484,62.6656,62.6312,62.6312,29598.0
2016-08-31 10:30:00,72.77,72.77,72.67,72.67,58593.0,62.6226,62.6226,62.5365,62.5365,58593.0
2016-08-31 10:35:00,72.67,72.73,72.63,72.72,29094.0,62.5365,62.5881,62.5021,62.5795,29094.0
2016-08-31 10:40:00,72.71,72.73,72.69,72.72,39228.0,62.5709,62.5881,62.5537,62.5795,39228.0
2016-08-31 10:45:00,72.72,72.74,72.69,72.71,30269.0,62.5795,62.5967,62.5537,62.5709,30269.0
2016-08-31 10:50:00,72.71,72.74,72.71,72.72,17336.0,62.5709,62.5967,62.5709,62.5795,17336.0
2016-08-31 10:55:00,72.73,72.76,72.71,72.71,41937.0,62.5881,62.614,62.5709,62.5709,41937.0
2016-08-31 11:00:00,72.71,72.75,72.69,72.74,53456.0,62.5709,62.6053,62.5537,62.5967,53456.0
2016-08-31 11:05:00,72.74,72.74,72.67,72.72,41075.0,62.5967,62.5967,62.5365,62.5795,41075.0
2016-08-31 11:10:00,72.71,72.73,72.69,72.72,68032.0,62.5709,62.5881,62.5537,62.5795,68032.0
2016-08-31 11:15:00,72.72,72.75,72.71,72.73,20386.0,62.5795,62.6053,62.5709,62.5881,20386.0
2016-08-31 11:20:00,72.74,72.77,72.73,72.77,16410.0,62.5967,62.6226,62.5881,62.6226,16410.0
2016-08-31 11:25:00,72.77,72.82,72.77,72.77,15480.0,62.6226,62.6656,62.6226,62.6226,15480.0
2016-08-31 11:30:00,72.77,72.78,72.7,72.7,17164.0,62.6226,62.6312,62.5623,62.5623,17164.0
2016-08-31 11:35:00,72.71,72.72,72.67,72.7,40785.0,62.5709,62.5795,62.5365,62.5623,40785.0
2016-08-31 11:40:00,72.7,72.72,72.68,72.72,36183.0,62.5623,62.5795,62.5451,62.5795,36183.0
2016-08-31 11:45:00,72.72,72.72,72.69,72.69,17876.0,62.5795,62.5795,62.5537,62.5537,17876.0
2016-08-31 11:50:00,72.69,72.71,72.68,72.69,19976.0,62.5537,62.5709,62.5451,62.5537,19976.0
2016-08-31 11:55:00,72.68,72.7,72.64,72.67,27285.0,62.5451,62.5623,62.5107,62.5365,27285.0
2016-08-31 12:00:00,72.66,72.66,72.57,72.58,50434.0,62.5279,62.5279,62.4504,62.4591,50434.0
2016-08-31 12:05:00,72.57,72.6,72.55,72.59,23681.0,62.4504,62.4763,62.4332,62.4677,23681.0
2016-08-31 12:10:00,72.59,72.6,72.57,72.57,19658.0,62.4677,62.4763,62.4504,62.4504,19658.0
2016-08-31 12:15:00,72.57,72.57,72.49,72.52,64792.0,62.4504,62.4504,62.3816,62.4074,64792.0
2016-08-31 12:20:00,72.51,72.53,72.48,72.53,40777.0,62.3988,62.416,62.373,62.416,40777.0
2016-08-31 12:25:00,72.53,72.55,72.51,72.52,72354.0,62.416,62.4332,62.3988,62.4074,72354.0
2016-08-31 12:30:00,72.52,72.53,72.49,72.52,30874.0,62.4074,62.416,62.3816,62.4074,30874.0
2016-08-31 12:35:00,72.53,72.59,72.52,72.58,43704.0,62.416,62.4677,62.4074,62.4591,43704.0
2016-08-31 12:40:00,72.58,72.59,72.55,72.57,18204.0,62.4591,62.4677,62.4332,62.4504,18204.0
2016-08-31 12:45:00,72.56,72.6,72.55,72.59,11787.0,62.4418,62.4763,62.4332,62.4677,11787.0
2016-08-31 12:50:00,72.59,72.6,72.55,72.56,14197.0,62.4677,62.4763,62.4332,62.4418,14197.0
2016-08-31 12:55:00,72.57,72.57,72.54,72.56,7578.0,62.4504,62.4504,62.4246,62.4418,7578.0
2016-08-31 13:00:00,72.55,72.56,72.54,72.54,8371.0,62.4332,62.4418,62.4246,62.4246,8371.0
2016-08-31 13:05:00,72.53,72.57,72.53,72.55,12750.0,62.416,62.4504,62.416,62.4332,12750.0
2016-08-31 13:10:00,72.54,72.57,72.53,72.55,8676.0,62.4246,62.4504,62.416,62.4332,8676.0
2016-08-31 13:15:00,72.55,72.55,72.51,72.54,35178.0,62.4332,62.4332,62.3988,62.4246,35178.0
2016-08-31 13:20:00,72.55,72.58,72.54,72.58,11162.0,62.4332,62.4591,62.4246,62.4591,11162.0
2016-08-31 13:25:00,72.58,72.61,72.57,72.61,17193.0,62.4591,62.4849,62.4504,62.4849,17193.0
2016-08-31 13:30:00,72.61,72.62,72.57,72.57,11940.0,62.4849,62.4935,62.4504,62.4504,11940.0
2016-08-31 13:35:00,72.58,72.6,72.57,72.6,15189.0,62.4591,62.4763,62.4504,62.4763,15189.0
2016-08-31 13:40:00,72.6,72.65,72.6,72.63,10645.0,62.4763,62.5193,62.4763,62.5021,10645.0
2016-08-31 13:45:00,72.63,72.64,72.61,72.62,276879.0,62.5021,62.5107,62.4849,62.4935,276879.0
2016-08-31 13:50:00,72.61,72.65,72.61,72.64,30537.0,62.4849,62.5193,62.4849,62.5107,30537.0
2016-08-31 13:55:00,72.64,72.65,72.59,72.6,16704.0,62.5107,62.5193,62.4677,62.4763,16704.0
2016-08-31 14:00:00,72.6,72.62,72.59,72.62,25663.0,62.4763,62.4935,62.4677,62.4935,25663.0
2016-08-31 14:05:00,72.62,72.73,72.61,72.69,158442.0,62.4935,62.5881,62.4849,62.5537,158442.0
2016-08-31 14:10:00,72.69,72.74,72.67,72.73,30041.0,62.5537,62.5967,62.5365,62.5881,30041.0
2016-08-31 14:15:00,72.73,72.73,72.68,72.71,47676.0,62.5881,62.5881,62.5451,62.5709,47676.0
2016-08-31 14:20:00,72.7,72.71,72.69,72.7,10782.0,62.5623,62.5709,62.5537,62.5623,10782.0
2016-08-31 14:25:00,72.7,72.71,72.68,72.7,12719.0,62.5623,62.5709,62.5451,62.5623,12719.0
2016-08-31 14:30:00,72.7,72.7,72.67,72.69,61171.0,62.5623,62.5623,62.5365,62.5537,61171.0
2016-08-31 14:35:00,72.69,72.7,72.67,72.69,16658.0,62.5537,62.5623,62.5365,62.5537,16658.0
2016-08-31 14:40:00,72.68,72.7,72.66,72.68,89409.0,62.5451,62.5623,62.5279,62.5451,89409.0
2016-08-31 14:45:00,72.68,72.68,72.61,72.62,43308.0,62.5451,62.5451,62.4849,62.4935,43308.0
2016-08-31 14:50:00,72.62,72.65,72.61,72.65,82631.0,62.4935,62.5193,62.4849,62.5193,82631.0
2016-08-31 14:55:00,72.65,72.68,72.63,72.64,44940.0,62.5193,62.5451,62.5021,62.5107,44940.0
2016-08-31 15:00:00,72.64,72.7,72.64,72.69,53790.0,62.5107,62.5623,62.5107,62.5537,53790.0
2016-08-31 15:05:00,72.7,72.75,72.69,72.74,62383.0,62.5623,62.6053,62.5537,62.5967,62383.0
2016-08-31 15:10:00,72.73,72.76,72.71,72.76,45593.0,62.5881,62.614,62.5709,62.614,45593.0
2016-08-31 15:15:00,72.76,72.81,72.74,72.77,82723.0,62.614,62.657,62.5967,62.6226,82723.0
2016-08-31 15:20:00,72.77,72.79,72.74,72.78,23786.0,62.6226,62.6398,62.5967,62.6312,23786.0
2016-08-31 15:25:00,72.78,72.82,72.76,72.8,31038.0,62.6312,62.6656,62.614,62.6484,31038.0
2016-08-31 15:30:00,72.8,72.81,72.77,72.8,64412.0,62.6484,62.657,62.6226,62.6484,64412.0
2016-08-31 15:35:00,72.79,72.82,72.77,72.78,139527.0,62.6398,62.6656,62.6226,62.6312,139527.0
2016-08-31 15:40:00,72.78,72.84,72.78,72.81,109319.0,62.6312,62.6828,62.6312,62.657,109319.0
2016-08-31 15:45:00,72.81,72.81,72.74,72.75,68483.0,62.657,62.657,62.5967,62.6053,68483.0
2016-08-31 15:50:00,72.75,72.78,72.71,72.72,206442.0,62.6053,62.6312,62.5709,62.5795,206442.0
2016-08-31 15:55:00,72.71,72.8,72.7,72.74,557566.0,62.5709,62.6484,62.5623,62.5967,557566.0
2016-09-01 09:30:00,72.76,72.85,72.72,72.82,125314.0,62.614,62.6914,62.5795,62.6656,125314.0
2016-09-01 09:35:00,72.83,72.85,72.77,72.78,66053.0,62.6742,62.6914,62.6226,62.6312,66053.0
2016-09-01 09:40:00,72.79,72.83,72.73,72.73,120619.0,62.6398,62.6742,62.5881,62.5881,120619.0
2016-09-01 09:45:00,72.73,72.78,72.7,72.71,220511.0,62.5881,62.6312,62.5623,62.5709,220511.0
2016-09-01 09:50:00,72.72,72.73,72.58,72.62,156390.0,62.5795,62.5881,62.4591,62.4935,156390.0
2016-09-01 09:55:00,72.62,72.67,72.6,72.63,166918.0,62.4935,62.5365,62.4763,62.5021,166918.0
2016-09-01 10:00:00,72.63,72.69,72.54,72.67,274726.0,62.5021,62.5537,62.4246,62.5365,274726.0
2016-09-01 10:05:00,72.67,72.69,72.6,72.62,101332.0,62.5365,62.5537,62.4763,62.4935,101332.0
2016-09-01 10:10:00,72.62,72.64,72.49,72.51,115731.0,62.4935,62.5107,62.3816,62.3988,115731.0
2016-09-01 10:15:00,72.51,72.56,72.46,72.48,248752.0,62.3988,62.4418,62.3558,62.373,248752.0
2016-09-01 10:20:00,72.47,72.49,72.39,72.48,172500.0,62.3644,62.3816,62.2955,62.373,172500.0
2016-09-01 10:25:00,72.49,72.49,72.35,72.36,249589.0,62.3816,62.3816,62.2611,62.2697,249589.0
2016-09-01 10:30:00,72.36,72.36,72.24,72.33,333627.0,62.2697,62.2697,62.1665,62.2439,333627.0
2016-09-01 10:35:00,72.33,72.38,72.3,72.36,100026.0,62.2439,62.2869,62.2181,62.2697,100026.0
2016-09-01 10:40:00,72.36,72.43,72.35,72.4,106612.0,62.2697,62.33,62.2611,62.3042,106612.0
2016-09-01 10:45:00,72.4,72.44,72.39,72.43,32716.0,62.3042,62.3386,62.2955,62.33,32716.0
2016-09-01 10:50:00,72.43,72.51,72.42,72.45,377464.0,62.33,62.3988,62.3214,62.3472,377464.0
2016-09-01 10:55:00,72.46,72.48,72.42,72.44,97494.0,62.3558,62.373,62.3214,62.3386,97494.0
2016-09-01 11:00:00,72.44,72.44,72.33,72.4,181567.0,62.3386,62.3386,62.2439,62.3042,181567.0
2016-09-01 11:05:00,72.4,72.41,72.38,72.4,25050.0,62.3042,62.3128,62.2869,62.3042,25050.0
2016-09-01 11:10:00,72.4,72.42,72.37,72.39,57787.0,62.3042,62.3214,62.2783,62.2955,57787.0
2016-09-01 11:15:00,72.39,72.4,72.38,72.4,87693.0,62.2955,62.3042,62.2869,62.3042,87693.0
2016-09-01 11:20:00,72.4,72.47,72.4,72.45,89652.0,62.3042,62.3644,62.3042,62.3472,89652.0
2016-09-01 11:25:00,72.46,72.48,72.45,72.48,50220.0,62.3558,62.373,62.3472,62.373,50220.0
2016-09-01 11:30:00,72.47,72.48,72.43,72.47,33812.0,62.3644,62.373,62.33,62.3644,33812.0
2016-09-01 11:35:00,72.47,72.48,72.41,72.43,33210.0,62.3644,62.373,62.3128,62.33,33210.0
2016-09-01 11:40:00,72.43,72.44,72.4,72.43,119423.0,62.33,62.3386,62.3042,62.33,119423.0
2016-09-01 11:45:00,72.42,72.44,72.41,72.42,95233.0,62.3214,62.3386,62.3128,62.3214,95233.0
2016-09-01 11:50:00,72.42,72.42,72.37,72.41,88709.0,62.3214,62.3214,62.2783,62.3128,88709.0
2016-09-01 11:55:00,72.41,72.43,72.38,72.42,89659.0,62.3128,62.33,62.2869,62.3214,89659.0
2016-09-01 12:00:00,72.43,72.44,72.4,72.42,47975.0,62.33,62.3386,62.3042,62.3214,47975.0
2016-09-01 12:05:00,72.42,72.43,72.39,72.39,48752.0,62.3214,62.33,62.2955,62.2955,48752.0
2016-09-01 12:10:00,72.39,72.44,72.37,72.44,38669.0,62.2955,62.3386,62.2783,62.3386,38669.0
2016-09-01 12:15:00,72.44,72.52,72.44,72.49,46650.0,62.3386,62.4074,62.3386,62.3816,46650.0
2016-09-01 12:20:00,72.49,72.58,72.46,72.58,379329.0,62.3816,62.4591,62.3558,62.4591,379329.0
2016-09-01 12:25:00,72.58,72.59,72.51,72.52,151783.0,62.4591,62.4677,62.3988,62.4074,151783.0
2016-09-01 12:30:00,72.52,72.61,72.52,72.59,134411.0,62.4074,62.4849,62.4074,62.4677,134411.0
2016-09-01 12:35:00,72.59,72.59,72.54,72.54,82550.0,62.4677,62.4677,62.4246,62.4246,82550.0
2016-09-01 12:40:00,72.55,72.56,72.53,72.55,21074.0,62.4332,62.4418,62.416,62.4332,21074.0
2016-09-01 12:45:00,72.55,72.56,72.52,72.55,66044.0,62.4332,62.4418,62.4074,62.4332,66044.0
2016-09-01 12:50:00,72.55,72.58,72.54,72.56,44001.0,62.4332,62.4591,62.4246,62.4418,44001.0
2016-09-01 12:55:00,72.56,72.57,72.48,72.49,125131.0,62.4418,62.4504,62.373,62.3816,125131.0
2016-09-01 13:00:00,72.49,72.53,72.49,72.53,30878.0,62.3816,62.416,62.3816,62.416,30878.0
2016-09-01 13:05:00,72.53,72.54,72.52,72.52,18259.0,62.416,62.4246,62.4074,62.4074,18259.0
2016-09-01 13:10:00,72.52,72.53,72.49,72.51,26839.0,62.4074,62.416,62.3816,62.3988,26839.0
2016-09-01 13:15:00,72.51,72.56,72.5,72.56,45938.0,62.3988,62.4418,62.3902,62.4418,45938.0
2016-09-01 13:20:00,72.57,72.58,72.52,72.53,184554.0,62.4504,62.4591,62.4074,62.416,184554.0
2016-09-01 13:25:00,72.53,72.54,72.5,72.53,27306.0,62.416,62.4246,62.3902,62.416,27306.0
2016-09-01 13:30:00,72.54,72.57,72.54,72.55,29203.0,62.4246,62.4504,62.4246,62.4332,29203.0
2016-09-01 13:35:00,72.55,72.58,72.52,72.53,45033.0,62.4332,62.4591,62.4074,62.416,45033.0
2016-09-01 13:40:00,72.53,72.53,72.51,72.53,88884.0,62.416,62.416,62.3988,62.416,88884.0
2016-09-01 13:45:00,72.53,72.56,72.53,72.53,65043.0,62.416,62.4418,62.416,62.416,65043.0
2016-09-01 13:50:00,72.54,72.57,72.53,72.56,159818.0,62.4246,62.4504,62.416,62.4418,159818.0
2016-09-01 13:55:00,72.56,72.56,72.49,72.49,40599.0,62.4418,62.4418,62.3816,62.3816,40599.0
2016-09-01 14:00:00,72.5,72.5,72.4,72.44,256775.0,62.3902,62.3902,62.3042,62.3386,256775.0
2016-09-01 14:05:00,72.44,72.45,72.41,72.43,116329.0,62.3386,62.3472,62.3128,62.33,116329.0
2016-09-01 14:10:00,72.44,72.45,72.4,72.44,97053.0,62.3386,62.3472,62.3042,62.3386,97053.0
2016-09-01 14:15:00,72.44,72.46,72.42,72.46,44253.0,62.3386,62.3558,62.3214,62.3558,44253.0
2016-09-01 14:20:00,72.46,72.46,72.42,72.43,40432.0,62.3558,62.3558,62.3214,62.33,40432.0
2016-09-01 14:25:00,72.43,72.49,72.42,72.49,36820.0,62.33,62.3816,62.3214,62.3816,36820.0
2016-09-01 14:30:00,72.49,72.51,72.44,72.46,83396.0,62.3816,62.3988,62.3386,62.3558,83396.0
2016-09-01 14:35:00,72.46,72.47,72.42,72.44,30169.0,62.3558,62.3644,62.3214,62.3386,30169.0
2016-09-01 14:40:00,72.44,72.47,72.43,72.45,23656.0,62.3386,62.3644,62.33,62.3472,23656.0
2016-09-01 14:45:00,72.44,72.52,72.44,72.47,103497.0,62.3386,62.4074,62.3386,62.3644,103497.0
2016-09-01 14:50:00,72.47,72.5,72.45,72.47,74603.0,62.3644,62.3902,62.3472,62.3644,74603.0
2016-09-01 14:55:00,72.48,72.5,72.46,72.48,25168.0,62.373,62.3902,62.3558,62.373,25168.0
2016-09-01 15:00:00,72.48,72.5,72.43,72.44,64586.0,62.373,62.3902,62.33,62.3386,64586.0
2016-09-01 15:05:00,72.44,72.44,72.39,72.42,94270.0,62.3386,62.3386,62.2955,62.3214,94270.0
2016-09-01 15:10:00,72.42,72.46,72.4,72.45,33614.0,62.3214,62.3558,62.3042,62.3472,33614.0
2016-09-01 15:15:00,72.44,72.46,72.42,72.43,86454.0,62.3386,62.3558,62.3214,62.33,86454.0
2016-09-01 15:20:00,72.43,72.48,72.43,72.47,70297.0,62.33,62.373,62.33,62.3644,70297.0
2016-09-01 15:25:00,72.46,72.48,72.43,72.45,64648.0,62.3558,62.373,62.33,62.3472,64648.0
2016-09-01 15:30:00,72.45,72.48,72.43,72.46,79830.0,62.3472,62.373,62.33,62.3558,79830.0
2016-09-01 15:35:00,72.46,72.5,72.45,72.49,110234.0,62.3558,62.3902,62.3472,62.3816,110234.0
2016-09-01 15:40:00,72.5,72.58,72.49,72.56,159071.0,62.3902,62.4591,62.3816,62.4418,159071.0
2016-09-01 15:45:00,72.56,72.58,72.53,72.54,124359.0,62.4418,62.4591,62.416,62.4246,124359.0
2016-09-01 15:50:00,72.54,72.59,72.54,72.58,183803.0,62.4246,62.4677,62.4246,62.4591,183803.0
2016-09-01 15:55:00,72.58,72.62,72.56,72.6,624405.0,62.4591,62.4935,62.4418,62.4763,624405.0
2016-09-02 09:30:00,72.72,72.87,72.62,72.67,281754.0,62.5795,62.7086,62.4935,62.5365,281754.0
2016-09-02 09:35:00,72.67,72.7,72.52,72.54,182259.0,62.5365,62.5623,62.4074,62.4246,182259.0
2016-09-02 09:40:00,72.54,72.56,72.47,72.51,483241.0,62.4246,62.4418,62.3644,62.3988,483241.0
2016-09-02 09:45:00,72.51,72.65,72.5,72.65,413339.0,62.3988,62.5193,62.3902,62.5193,413339.0
2016-09-02 09:50:00,72.65,72.71,72.65,72.67,112995.0,62.5193,62.5709,62.5193,62.5365,112995.0
2016-09-02 09:55:00,72.67,72.7,72.66,72.66,39945.0,62.5365,62.5623,62.5279,62.5279,39945.0
2016-09-02 10:00:00,72.67,72.72,72.66,72.7,36062.0,62.5365,62.5795,62.5279,62.5623,36062.0
2016-09-02 10:05:00,72.7,72.71,72.56,72.58,287988.0,62.5623,62.5709,62.4418,62.4591,287988.0
2016-09-02 10:10:00,72.58,72.68,72.57,72.58,170580.0,62.4591,62.5451,62.4504,62.4591,170580.0
2016-09-02 10:15:00,72.57,72.64,72.57,72.64,52106.0,62.4504,62.5107,62.4504,62.5107,52106.0
2016-09-02 10:20:00,72.64,72.71,72.63,72.71,125343.0,62.5107,62.5709,62.5021,62.5709,125343.0
2016-09-02 10:25:00,72.72,72.73,72.67,72.7,53069.0,62.5795,62.5881,62.5365,62.5623,53069.0
2016-09-02 10:30:00,72.71,72.72,72.66,72.69,40451.0,62.5709,62.5795,62.5279,62.5537,40451.0
2016-09-02 10:35:00,72.69,72.75,72.68,72.7,91203.0,62.5537,62.6053,62.5451,62.5623,91203.0
2016-09-02 10:40:00,72.7,72.75,72.69,72.73,61941.0,62.5623,62.6053,62.5537,62.5881,61941.0
2016-09-02 10:45:00,72.73,72.78,72.73,72.76,40083.0,62.5881,62.6312,62.5881,62.614,40083.0
2016-09-02 10:50:00,72.75,72.76,72.72,72.75,51918.0,62.6053,62.614,62.5795,62.6053,51918.0
2016-09-02 10:55:00,72.75,72.78,72.71,72.73,138810.0,62.6053,62.6312,62.5709,62.5881,138810.0
2016-09-02 11:00:00,72.74,72.74,72.71,72.73,39020.0,62.5967,62.5967,62.5709,62.5881,39020.0
2016-09-02 11:05:00,72.73,72.75,72.66,72.69,51244.0,62.5881,62.6053,62.5279,62.5537,51244.0
2016-09-02 11:10:00,72.7,72.71,72.64,72.66,46221.0,62.5623,62.5709,62.5107,62.5279,46221.0
2016-09-02 11:15:00,72.67,72.71,72.66,72.7,24502.0,62.5365,62.5709,62.5279,62.5623,24502.0
2016-09-02 11:20:00,72.7,72.73,72.67,72.67,21702.0,62.5623,62.5881,62.5365,62.5365,21702.0
2016-09-02 11:25:00,72.67,72.67,72.6,72.61,69008.0,62.5365,62.5365,62.4763,62.4849,69008.0
2016-09-02 11:30:00,72.62,72.66,72.61,72.65,54705.0,62.4935,62.5279,62.4849,62.5193,54705.0
2016-09-02 11:35:00,72.65,72.7,72.64,72.67,25827.0,62.5193,62.5623,62.5107,62.5365,25827.0
2016-09-02 11:40:00,72.66,72.67,72.64,72.67,17714.0,62.5279,62.5365,62.5107,62.5365,17714.0
2016-09-02 11:45:00,72.67,72.69,72.65,72.66,27084.0,62.5365,62.5537,62.5193,62.5279,27084.0
2016-09-02 11:50:00,72.65,72.67,72.64,72.65,15663.0,62.5193,62.5365,62.5107,62.5193,15663.0
2016-09-02 11:55:00,72.65,72.68,72.65,72.66,99253.0,62.5193,62.5451,62.5193,62.5279,99253.0
2016-09-02 12:00:00,72.67,72.68,72.63,72.65,42274.0,62.5365,62.5451,62.5021,62.5193,42274.0
2016-09-02 12:05:00,72.64,72.67,72.61,72.63,36766.0,62.5107,62.5365,62.4849,62.5021,36766.0
2016-09-02 12:10:00,72.63,72.63,72.59,72.6,38102.0,62.5021,62.5021,62.4677,62.4763,38102.0
2016-09-02 12:15:00,72.59,72.59,72.51,72.51,81691.0,62.4677,62.4677,62.3988,62.3988,81691.0
2016-09-02 12:20:00,72.51,72.51,72.47,72.49,28270.0,62.3988,62.3988,62.3644,62.3816,28270.0
2016-09-02 12:25:00,72.5,72.53,72.48,72.53,11236.0,62.3902,62.416,62.373,62.416,11236.0
2016-09-02 12:30:00,72.52,72.55,72.5,72.51,40643.0,62.4074,62.4332,62.3902,62.3988,40643.0
2016-09-02 12:35:00,72.52,72.53,72.5,72.53,30482.0,62.4074,62.416,62.3902,62.416,30482.0
2016-09-02 12:40:00,72.53,72.53,72.5,72.52,29569.0,62.416,62.416,62.3902,62.4074,29569.0
2016-09-02 12:45:00,72.52,72.52,72.48,72.48,117204.0,62.4074,62.4074,62.373,62.373,117204.0
2016-09-02 12:50:00,72.49,72.59,72.49,72.58,84573.0,62.3816,62.4677,62.3816,62.4591,84573.0
2016-09-02 12:55:00,72.58,72.59,72.54,72.56,24430.0,62.4591,62.4677,62.4246,62.4418,24430.0
2016-09-02 13:00:00,72.56,72.59,72.53,72.59,27343.0,62.4418,62.4677,62.416,62.4677,27343.0
2016-09-02 13:05:00,72.59,72.59,72.54,72.55,15846.0,62.4677,62.4677,62.4246,62.4332,15846.0
2016-09-02 13:10:00,72.55,72.59,72.53,72.57,31946.0,62.4332,62.4677,62.416,62.4504,31946.0
2016-09-02 13:15:00,72.58,72.6,72.56,72.58,16984.0,62.4591,62.4763,62.4418,62.4591,16984.0
2016-09-02 13:20:00,72.58,72.62,72.57,72.6,40902.0,62.4591,62.4935,62.4504,62.4763,40902.0
2016-09-02 13:25:00,72.6,72.61,72.53,72.55,53706.0,62.4763,62.4849,62.416,62.4332,53706.0
2016-09-02 13:30:00,72.55,72.56,72.49,72.5,25574.0,62.4332,62.4418,62.3816,62.3902,25574.0
2016-09-02 13:35:00,72.51,72.54,72.48,72.49,76077.0,62.3988,62.4246,62.373,62.3816,76077.0
2016-09-02 13:40:00,72.5,72.51,72.45,72.49,45478.0,62.3902,62.3988,62.3472,62.3816,45478.0
2016-09-02 13:45:00,72.48,72.5,72.47,72.48,19014.0,62.373,62.3902,62.3644,62.373,19014.0
2016-09-02 13:50:00,72.48,72.51,72.47,72.5,39651.0,62.373,62.3988,62.3644,62.3902,39651.0
2016-09-02 13:55:00,72.5,72.51,72.47,72.48,33808.0,62.3902,62.3988,62.3644,62.373,33808.0
2016-09-02 14:00:00,72.49,72.49,72.45,72.46,27204.0,62.3816,62.3816,62.3472,62.3558,27204.0
2016-09-02 14:05:00,72.47,72.54,72.46,72.53,109164.0,62.3644,62.4246,62.3558,62.416,109164.0
2016-09-02 14:10:00,72.53,72.54,72.47,72.5,86240.0,62.416,62.4246,62.3644,62.3902,86240.0
2016-09-02 14:15:00,72.5,72.55,72.5,72.54,80665.0,62.3902,62.4332,62.3902,62.4246,80665.0
2016-09-02 14:20:00,72.53,72.56,72.52,72.52,58848.0,62.416,62.4418,62.4074,62.4074,58848.0
2016-09-02 14:25:00,72.53,72.56,72.52,72.53,42036.0,62.416,62.4418,62.4074,62.416,42036.0
2016-09-02 14:30:00,72.53,72.56,72.53,72.54,28147.0,62.416,62.4418,62.416,62.4246,28147.0
2016-09-02 14:35:00,72.53,72.57,72.52,72.56,42189.0,62.416,62.4504,62.4074,62.4418,42189.0
2016-09-02 14:40:00,72.56,72.59,72.56,72.58,49392.0,62.4418,62.4677,62.4418,62.4591,49392.0
2016-09-02 14:45:00,72.58,72.59,72.57,72.58,94759.0,62.4591,62.4677,62.4504,62.4591,94759.0
2016-09-02 14:50:00,72.58,72.61,72.57,72.59,101725.0,62.4591,62.4849,62.4504,62.4677,101725.0
2016-09-02 14:55:00,72.59,72.61,72.57,72.58,71580.0,62.4677,62.4849,62.4504,62.4591,71580.0
2016-09-02 15:00:00,72.57,72.6,72.57,72.57,111579.0,62.4504,62.4763,62.4504,62.4504,111579.0
2016-09-02 15:05:00,72.58,72.62,72.56,72.56,64138.0,62.4591,62.4935,62.4418,62.4418,64138.0
2016-09-02 15:10:00,72.57,72.6,72.56,72.59,47952.0,62.4504,62.4763,62.4418,62.4677,47952.0
2016-09-02 15:15:00,72.59,72.64,72.58,72.63,58916.0,62.4677,62.5107,62.4591,62.5021,58916.0
2016-09-02 15:20:00,72.63,72.67,72.61,72.62,131376.0,62.5021,62.5365,62.4849,62.4935,131376.0
2016-09-02 15:25:00,72.63,72.65,72.61,72.65,113691.0,62.5021,62.5193,62.4849,62.5193,113691.0
2016-09-02 15:30:00,72.65,72.66,72.62,72.65,254004.0,62.5193,62.5279,62.4935,62.5193,254004.0
2016-09-02 15:35:00,72.65,72.68,72.64,72.67,150958.0,62.5193,62.5451,62.5107,62.5365,150958.0
2016-09-02 15:40:00,72.68,72.7,72.67,72.68,146480.0,62.5451,62.5623,62.5365,62.5451,146480.0
2016-09-02 15:45:00,72.68,72.68,72.61,72.61,196863.0,62.5451,62.5451,62.4849,62.4849,196863.0
2016-09-02 15:50:00,72.62,72.65,72.61,72.64,344766.0,62.4935,62.5193,62.4849,62.5107,344766.0
2016-09-02 15:55:00,72.64,72.67,72.63,72.64,711458.0,62.5107,62.5365,62.5021,62.5107,711458.0
2016-09-06 09:30:00,72.77,72.87,72.66,72.7,300235.0,62.6226,62.7086,62.5279,62.5623,300235.0
2016-09-06 09:35:00,72.71,72.9,72.7,72.88,222366.0,62.5709,62.7344,62.5623,62.7172,222366.0
2016-09-06 09:40:00,72.88,72.93,72.83,72.84,153603.0,62.7172,62.7602,62.6742,62.6828,153603.0
2016-09-06 09:45:00,72.85,72.91,72.85,72.91,100447.0,62.6914,62.743,62.6914,62.743,100447.0
2016-09-06 09:50:00,72.9,72.95,72.86,72.88,179470.0,62.7344,62.7775,62.7,62.7172,179470.0
2016-09-06 09:55:00,72.88,72.99,72.88,72.92,89634.0,62.7172,62.8119,62.7172,62.7516,89634.0
2016-09-06 10:00:00,72.92,72.97,72.86,72.94,171523.0,62.7516,62.7947,62.7,62.7689,171523.0
2016-09-06 10:05:00,72.95,72.98,72.75,72.76,118309.0,62.7775,62.8033,62.6053,62.614,118309.0
2016-09-06 10:10:00,72.77,72.81,72.75,72.78,45592.0,62.6226,62.657,62.6053,62.6312,45592.0
2016-09-06 10:15:00,72.78,72.83,72.69,72.7,65789.0,62.6312,62.6742,62.5537,62.5623,65789.0
2016-09-06 10:20:00,72.7,72.75,72.66,72.71,62014.0,62.5623,62.6053,62.5279,62.5709,62014.0
2016-09-06 10:25:00,72.71,72.78,72.69,72.77,75800.0,62.5709,62.6312,62.5537,62.6226,75800.0
2016-09-06 10:30:00,72.76,72.8,72.73,72.77,61653.0,62.614,62.6484,62.5881,62.6226,61653.0
2016-09-06 10:35:00,72.77,72.78,72.73,72.77,33017.0,62.6226,62.6312,62.5881,62.6226,33017.0
2016-09-06 10:40:00,72.76,72.76,72.69,72.74,133665.0,62.614,62.614,62.5537,62.5967,133665.0
2016-09-06 10:45:00,72.74,72.76,72.7,72.73,32689.0,62.5967,62.614,62.5623,62.5881,32689.0
2016-09-06 10:50:00,72.73,72.76,72.7,72.74,29447.0,62.5881,62.614,62.5623,62.5967,29447.0
2016-09-06 10:55:00,72.74,72.8,72.72,72.79,52888.0,62.5967,62.6484,62.5795,62.6398,52888.0
2016-09-06 11:00:00,72.79,72.82,72.77,72.82,35870.0,62.6398,62.6656,62.6226,62.6656,35870.0
2016-09-06 11:05:00,72.82,72.85,72.81,72.83,25106.0,62.6656,62.6914,62.657,62.6742,25106.0
2016-09-06 11:10:00,72.83,72.86,72.82,72.86,94328.0,62.6742,62.7,62.6656,62.7,94328.0
2016-09-06 11:15:00,72.86,72.88,72.84,72.86,25279.0,62.7,62.7172,62.6828,62.7,25279.0
2016-09-06 11:20:00,72.87,72.9,72.86,72.9,69068.0,62.7086,62.7344,62.7,62.7344,69068.0
2016-09-06 11:25:00,72.89,72.91,72.86,72.89,91974.0,62.7258,62.743,62.7,62.7258,91974.0
2016-09-06 11:30:00,72.89,72.91,72.82,72.87,136303.0,62.7258,62.743,62.6656,62.7086,136303.0
2016-09-06 11:35:00,72.87,72.9,72.86,72.89,36569.0,62.7086,62.7344,62.7,62.7258,36569.0
2016-09-06 11:40:00,72.89,72.93,72.88,72.9,28538.0,62.7258,62.7602,62.7172,62.7344,28538.0
2016-09-06 11:45:00,72.91,73.02,72.9,72.99,51913.0,62.743,62.8377,62.7344,62.8119,51913.0
2016-09-06 11:50:00,73.0,73.06,73.0,73.03,72673.0,62.8205,62.8721,62.8205,62.8463,72673.0
2016-09-06 11:55:00,73.04,73.07,73.02,73.04,74504.0,62.8549,62.8807,62.8377,62.8549,74504.0
2016-09-06 12:00:00,73.04,73.05,73.0,73.02,38540.0,62.8549,62.8635,62.8205,62.8377,38540.0
2016-09-06 12:05:00,73.02,73.03,72.99,73.01,23401.0,62.8377,62.8463,62.8119,62.8291,23401.0
2016-09-06 12:10:00,73.01,73.01,72.97,72.98,16813.0,62.8291,62.8291,62.7947,62.8033,16813.0
2016-09-06 12:15:00,72.97,72.98,72.94,72.97,43620.0,62.7947,62.8033,62.7689,62.7947,43620.0
2016-09-06 12:20:00,72.96,72.97,72.94,72.95,65101.0,62.7861,62.7947,62.7689,62.7775,65101.0
2016-09-06 12:25:00,72.95,72.98,72.94,72.98,83943.0,62.7775,62.8033,62.7689,62.8033,83943.0
2016-09-06 12:30:00,72.97,73.03,72.96,72.99,29287.0,62.7947,62.8463,62.7861,62.8119,29287.0
2016-09-06 12:35:00,72.98,73.0,72.92,72.93,86871.0,62.8033,62.8205,62.7516,62.7602,86871.0
2016-09-06 12:40:00,72.93,72.98,72.92,72.95,29810.0,62.7602,62.8033,62.7516,62.7775,29810.0
2016-09-06 12:45:00,72.94,72.99,72.92,72.98,39639.0,62.7689,62.8119,62.7516,62.8033,39639.0
2016-09-06 12:50:00,72.98,72.98,72.96,72.97,8711.0,62.8033,62.8033,62.7861,62.7947,8711.0
2016-09-06 12:55:00,72.98,73.01,72.96,72.98,27046.0,62.8033,62.8291,62.7861,62.8033,27046.0
2016-09-06 13:00:00,72.98,73.01,72.97,72.97,11469.0,62.8033,62.8291,62.7947,62.7947,11469.0
2016-09-06 13:05:00,72.96,72.97,72.93,72.94,40101.0,62.7861,62.7947,62.7602,62.7689,40101.0
2016-09-06 13:10:00,72.94,72.94,72.91,72.91,37785.0,62.7689,62.7689,62.743,62.743,37785.0
2016-09-06 13:15:00,72.91,72.95,72.91,72.92,26247.0,62.743,62.7775,62.743,62.7516,26247.0
2016-09-06 13:20:00,72.92,72.93,72.89,72.91,14186.0,62.7516,62.7602,62.7258,62.743,14186.0
2016-09-06 13:25:00,72.9,72.92,72.88,72.88,17983.0,62.7344,62.7516,62.7172,62.7172,17983.0
2016-09-06 13:30:00,72.88,72.89,72.87,72.87,14574.0,62.7172,62.7258,62.7086,62.7086,14574.0
2016-09-06 13:35:00,72.87,72.9,72.87,72.89,28940.0,62.7086,62.7344,62.7086,62.7258,28940.0
2016-09-06 13:40:00,72.88,72.9,72.88,72.89,27785.0,62.7172,62.7344,62.7172,62.7258,27785.0
2016-09-06 13:45:00,72.9,72.91,72.89,72.9,24033.0,62.7344,62.743,62.7258,62.7344,24033.0
2016-09-06 13:50:00,72.9,72.9,72.87,72.89,50754.0,62.7344,62.7344,62.7086,62.7258,50754.0
2016-09-06 13:55:00,72.89,72.91,72.88,72.88,25388.0,62.7258,62.743,62.7172,62.7172,25388.0
2016-09-06 14:00:00,72.87,72.88,72.86,72.87,53220.0,62.7086,62.7172,62.7,62.7086,53220.0
2016-09-06 14:05:00,72.87,72.87,72.84,72.84,22814.0,62.7086,62.7086,62.6828,62.6828,22814.0
2016-09-06 14:10:00,72.84,72.86,72.83,72.85,37443.0,62.6828,62.7,62.6742,62.6914,37443.0
2016-09-06 14:15:00,72.85,72.88,72.83,72.86,48515.0,62.6914,62.7172,62.6742,62.7,48515.0
2016-09-06 14:20:00,72.86,72.88,72.85,72.86,129543.0,62.7,62.7172,62.6914,62.7,129543.0
2016-09-06 14:25:00,72.86,72.89,72.85,72.88,20683.0,62.7,62.7258,62.6914,62.7172,20683.0
2016-09-06 14:30:00,72.88,72.9,72.86,72.89,24730.0,62.7172,62.7344,62.7,62.7258,24730.0
2016-09-06 14:35:00,72.89,72.91,72.88,72.88,19051.0,62.7258,62.743,62.7172,62.7172,19051.0
2016-09-06 14:40:00,72.88,72.89,72.84,72.85,53832.0,62.7172,62.7258,62.6828,62.6914,53832.0
2016-09-06 14:45:00,72.86,72.87,72.85,72.86,58590.0,62.7,62.7086,62.6914,62.7,58590.0
2016-09-06 14:50:00,72.86,72.88,72.85,72.87,30556.0,62.7,62.7172,62.6914,62.7086,30556.0
2016-09-06 14:55:00,72.87,72.87,72.84,72.86,37535.0,62.7086,62.7086,62.6828,62.7,37535.0
2016-09-06 15:00:00,72.87,72.89,72.86,72.87,36803.0,62.7086,62.7258,62.7,62.7086,36803.0
2016-09-06 15:05:00,72.87,72.88,72.84,72.84,66237.0,62.7086,62.7172,62.6828,62.6828,66237.0
2016-09-06 15:10:00,72.85,72.86,72.81,72.82,84921.0,62.6914,62.7,62.657,62.6656,84921.0
2016-09-06 15:15:00,72.82,72.84,72.82,72.83,53082.0,62.6656,62.6828,62.6656,62.6742,53082.0
2016-09-06 15:20:00,72.83,72.84,72.81,72.83,57332.0,62.6742,62.6828,62.657,62.6742,57332.0
2016-09-06 15:25:00,72.82,72.83,72.8,72.82,146050.0,62.6656,62.6742,62.6484,62.6656,146050.0
2016-09-06 15:30:00,72.82,72.85,72.81,72.82,77151.0,62.6656,62.6914,62.657,62.6656,77151.0
2016-09-06 15:35:00,72.82,72.85,72.81,72.84,159949.0,62.6656,62.6914,62.657,62.6828,159949.0
2016-09-06 15:40:00,72.84,72.86,72.82,72.86,82393.0,62.6828,62.7,62.6656,62.7,82393.0
2016-09-06 15:45:00,72.86,72.88,72.83,72.84,217307.0,62.7,62.7172,62.6742,62.6828,217307.0
2016-09-06 15:50:00,72.84,72.91,72.84,72.9,197825.0,62.6828,62.743,62.6828,62.7344,197825.0
2016-09-06 15:55:00,72.9,72.93,72.88,72.93,908654.0,62.7344,62.7602,62.7172,62.7602,908654.0
2016-09-07 09:30:00,72.85,72.99,72.83,72.95,146722.0,62.6914,62.8119,62.6742,62.7775,146722.0
2016-09-07 09:35:00,72.95,73.07,72.91,73.03,83024.0,62.7775,62.8807,62.743,62.8463,83024.0
2016-09-07 09:40:00,73.03,73.11,73.0,73.02,95286.0,62.8463,62.9151,62.8205,62.8377,95286.0
2016-09-07 09:45:00,73.02,73.14,73.02,73.1,123839.0,62.8377,62.941,62.8377,62.9065,123839.0
2016-09-07 09:50:00,73.09,73.15,73.02,73.11,124101.0,62.8979,62.9496,62.8377,62.9151,124101.0
2016-09-07 09:55:00,73.11,73.11,73.05,73.09,94102.0,62.9151,62.9151,62.8635,62.8979,94102.0
2016-09-07 10:00:00,73.08,73.13,73.06,73.1,51412.0,62.8893,62.9324,62.8721,62.9065,51412.0
2016-09-07 10:05:00,73.09,73.15,73.03,73.08,194820.0,62.8979,62.9496,62.8463,62.8893,194820.0
2016-09-07 10:10:00,73.09,73.09,73.05,73.07,46476.0,62.8979,62.8979,62.8635,62.8807,46476.0
2016-09-07 10:15:00,73.07,73.1,73.04,73.05,96145.0,62.8807,62.9065,62.8549,62.8635,96145.0
2016-09-07 10:20:00,73.05,73.11,73.04,73.11,42212.0,62.8635,62.9151,62.8549,62.9151,42212.0
2016-09-07 10:25:00,73.1,73.13,73.08,73.1,62189.0,62.9065,62.9324,62.8893,62.9065,62189.0
2016-09-07 10:30:00,73.11,73.14,73.07,73.09,22354.0,62.9151,62.941,62.8807,62.8979,22354.0
2016-09-07 10:35:00,73.08,73.17,73.08,73.17,30496.0,62.8893,62.9668,62.8893,62.9668,30496.0
2016-09-07 10:40:00,73.17,73.17,73.06,73.06,101736.0,62.9668,62.9668,62.8721,62.8721,101736.0
2016-09-07 10:45:00,73.07,73.08,72.96,72.98,58346.0,62.8807,62.8893,62.7861,62.8033,58346.0
2016-09-07 10:50:00,72.99,73.04,72.99,73.03,29258.0,62.8119,62.8549,62.8119,62.8463,29258.0
2016-09-07 10:55:00,73.04,73.06,73.02,73.02,44149.0,62.8549,62.8721,62.8377,62.8377,44149.0
2016-09-07 11:00:00,73.02,73.03,72.99,73.01,16930.0,62.8377,62.8463,62.8119,62.8291,16930.0
2016-09-07 11:05:00,73.01,73.03,72.99,73.01,18435.0,62.8291,62.8463,62.8119,62.8291,18435.0
2016-09-07 11:10:00,73.01,73.03,72.96,72.99,40371.0,62.8291,62.8463,62.7861,62.8119,40371.0
2016-09-07 11:15:00,72.98,72.99,72.87,72.88,55059.0,62.8033,62.8119,62.7086,62.7172,55059.0
2016-09-07 11:20:00,72.88,72.91,72.87,72.9,25089.0,62.7172,62.743,62.7086,62.7344,25089.0
2016-09-07 11:25:00,72.9,72.92,72.88,72.88,16482.0,62.7344,62.7516,62.7172,62.7172,16482.0
2016-09-07 11:30:00,72.88,72.9,72.85,72.9,58337.0,62.7172,62.7344,62.6914,62.7344,58337.0
2016-09-07 11:35:00,72.9,72.9,72.87,72.89,29679.0,62.7344,62.7344,62.7086,62.7258,29679.0
2016-09-07 11:40:00,72.88,72.91,72.87,72.88,26923.0,62.7172,62.743,62.7086,62.7172,26923.0
2016-09-07 11:45:00,72.88,72.89,72.84,72.87,54708.0,62.7172,62.7258,62.6828,62.7086,54708.0
2016-09-07 11:50:00,72.87,72.9,72.87,72.88,45695.0,62.7086,62.7344,62.7086,62.7172,45695.0
2016-09-07 11:55:00,72.88,72.92,72.87,72.91,11006.0,62.7172,62.7516,62.7086,62.743,11006.0
2016-09-07 12:00:00,72.91,72.95,72.9,72.94,30607.0,62.743,62.7775,62.7344,62.7689,30607.0
2016-09-07 12:05:00,72.94,72.96,72.92,72.93,39932.0,62.7689,62.7861,62.7516,62.7602,39932.0
2016-09-07 12:10:00,72.93,72.94,72.89,72.9,22658.0,62.7602,62.7689,62.7258,62.7344,22658.0
2016-09-07 12:15:00,72.91,72.91,72.85,72.85,35434.0,62.743,62.743,62.6914,62.6914,35434.0
2016-09-07 12:20:00,72.85,72.87,72.82,72.82,113630.0,62.6914,62.7086,62.6656,62.6656,113630.0
2016-09-07 12:25:00,72.81,72.82,72.75,72.78,198722.0,62.657,62.6656,62.6053,62.6312,198722.0
2016-09-07 12:30:00,72.77,72.78,72.74,72.76,113705.0,62.6226,62.6312,62.5967,62.614,113705.0
2016-09-07 12:35:00,72.76,72.79,72.75,72.78,96816.0,62.614,62.6398,62.6053,62.6312,96816.0
2016-09-07 12:40:00,72.79,72.8,72.76,72.78,136769.0,62.6398,62.6484,62.614,62.6312,136769.0
2016-09-07 12:45:00,72.79,72.81,72.77,72.77,160173.0,62.6398,62.657,62.6226,62.6226,160173.0
2016-09-07 12:50:00,72.77,72.78,72.72,72.75,753444.0,62.6226,62.6312,62.5795,62.6053,753444.0
2016-09-07 12:55:00,72.75,72.75,72.7,72.72,148029.0,62.6053,62.6053,62.5623,62.5795,148029.0
2016-09-07 13:00:00,72.72,72.74,72.7,72.74,31391.0,62.5795,62.5967,62.5623,62.5967,31391.0
2016-09-07 13:05:00,72.73,72.75,72.72,72.74,182053.0,62.5881,62.6053,62.5795,62.5967,182053.0
2016-09-07 13:10:00,72.74,72.76,72.72,72.74,154168.0,62.5967,62.614,62.5795,62.5967,154168.0
2016-09-07 13:15:00,72.75,72.76,72.74,72.75,46062.0,62.6053,62.614,62.5967,62.6053,46062.0
2016-09-07 13:20:00,72.75,72.76,72.72,72.73,89598.0,62.6053,62.614,62.5795,62.5881,89598.0
2016-09-07 13:25:00,72.73,72.74,72.72,72.73,36909.0,62.5881,62.5967,62.5795,62.5881,36909.0
2016-09-07 13:30:00,72.74,72.78,72.74,72.76,102184.0,62.5967,62.6312,62.5967,62.614,102184.0
2016-09-07 13:35:00,72.76,72.76,72.73,72.76,81439.0,62.614,62.614,62.5881,62.614,81439.0
2016-09-07 13:40:00,72.76,72.79,72.75,72.79,153340.0,62.614,62.6398,62.6053,62.6398,153340.0
2016-09-07 13:45:00,72.78,72.78,72.74,72.75,116260.0,62.6312,62.6312,62.5967,62.6053,116260.0
2016-09-07 13:50:00,72.75,72.75,72.73,72.75,84846.0,62.6053,62.6053,62.5881,62.6053,84846.0
2016-09-07 13:55:00,72.75,72.76,72.74,72.74,48269.0,62.6053,62.614,62.5967,62.5967,48269.0
2016-09-07 14:00:00,72.74,72.75,72.72,72.72,42091.0,62.5967,62.6053,62.5795,62.5795,42091.0
2016-09-07 14:05:00,72.73,72.76,72.73,72.75,28110.0,62.5881,62.614,62.5881,62.6053,28110.0
2016-09-07 14:10:00,72.75,72.82,72.74,72.81,85502.0,62.6053,62.6656,62.5967,62.657,85502.0
2016-09-07 14:15:00,72.81,72.81,72.77,72.78,18161.0,62.657,62.657,62.6226,62.6312,18161.0
2016-09-07 14:20:00,72.78,72.79,72.78,72.78,14533.0,62.6312,62.6398,62.6312,62.6312,14533.0
2016-09-07 14:25:00,72.78,72.79,72.75,72.76,14187.0,62.6312,62.6398,62.6053,62.614,14187.0
2016-09-07 14:30:00,72.76,72.78,72.75,72.75,37582.0,62.614,62.6312,62.6053,62.6053,37582.0
2016-09-07 14:35:00,72.76,72.77,72.74,72.77,46741.0,62.614,62.6226,62.5967,62.6226,46741.0
2016-09-07 14:40:00,72.77,72.79,72.75,72.78,32471.0,62.6226,62.6398,62.6053,62.6312,32471.0
2016-09-07 14:45:00,72.77,72.84,72.77,72.84,29314.0,62.6226,62.6828,62.6226,62.6828,29314.0
2016-09-07 14:50:00,72.84,72.87,72.84,72.85,30614.0,62.6828,62.7086,62.6828,62.6914,30614.0
2016-09-07 14:55:00,72.86,72.86,72.84,72.84,17857.0,62.7,62.7,62.6828,62.6828,17857.0
2016-09-07 15:00:00,72.85,72.87,72.83,72.87,49385.0,62.6914,62.7086,62.6742,62.7086,49385.0
2016-09-07 15:05:00,72.87,72.89,72.86,72.87,29887.0,62.7086,62.7258,62.7,62.7086,29887.0
2016-09-07 15:10:00,72.87,72.88,72.86,72.86,42321.0,62.7086,62.7172,62.7,62.7,42321.0
2016-09-07 15:15:00,72.86,72.87,72.84,72.85,54345.0,62.7,62.7086,62.6828,62.6914,54345.0
2016-09-07 15:20:00,72.85,72.85,72.81,72.84,28800.0,62.6914,62.6914,62.657,62.6828,28800.0
2016-09-07 15:25:00,72.85,72.86,72.81,72.81,35462.0,62.6914,62.7,62.657,62.657,35462.0
2016-09-07 15:30:00,72.81,72.83,72.8,72.83,47200.0,62.657,62.6742,62.6484,62.6742,47200.0
2016-09-07 15:35:00,72.82,72.85,72.81,72.81,57822.0,62.6656,62.6914,62.657,62.657,57822.0
2016-09-07 15:40:00,72.81,72.84,72.81,72.81,58450.0,62.657,62.6828,62.657,62.657,58450.0
2016-09-07 15:45:00,72.81,72.81,72.79,72.81,78726.0,62.657,62.657,62.6398,62.657,78726.0
2016-09-07 15:50:00,72.81,72.83,72.8,72.83,95411.0,62.657,62.6742,62.6484,62.6742,95411.0
2016-09-07 15:55:00,72.83,72.89,72.81,72.89,230171.0,62.6742,62.7258,62.657,62.7258,230171.0
2016-09-08 09:30:00,72.92,72.93,72.66,72.69,177250.0,62.7516,62.7602,62.5279,62.5537,177250.0
2016-09-08 09:35:00,72.71,72.72,72.62,72.68,255811.0,62.5709,62.5795,62.4935,62.5451,255811.0
2016-09-08 09:40:00,72.68,72.74,72.65,72.73,63773.0,62.5451,62.5967,62.5193,62.5881,63773.0
2016-09-08 09:45:00,72.74,72.75,72.66,72.66,72999.0,62.5967,62.6053,62.5279,62.5279,72999.0
2016-09-08 09:50:00,72.66,72.73,72.61,72.71,122741.0,62.5279,62.5881,62.4849,62.5709,122741.0
2016-09-08 09:55:00,72.71,72.77,72.69,72.74,67763.0,62.5709,62.6226,62.5537,62.5967,67763.0
2016-09-08 10:00:00,72.74,72.83,72.73,72.83,63435.0,62.5967,62.6742,62.5881,62.6742,63435.0
2016-09-08 10:05:00,72.84,72.84,72.78,72.82,36289.0,62.6828,62.6828,62.6312,62.6656,36289.0
2016-09-08 10:10:00,72.81,72.87,72.74,72.87,94474.0,62.657,62.7086,62.5967,62.7086,94474.0
2016-09-08 10:15:00,72.86,72.94,72.85,72.92,109309.0,62.7,62.7689,62.6914,62.7516,109309.0
2016-09-08 10:20:00,72.92,72.97,72.91,72.92,44891.0,62.7516,62.7947,62.743,62.7516,44891.0
2016-09-08 10:25:00,72.92,72.94,72.9,72.91,35005.0,62.7516,62.7689,62.7344,62.743,35005.0
2016-09-08 10:30:00,72.91,72.95,72.89,72.95,61623.0,62.743,62.7775,62.7258,62.7775,61623.0
2016-09-08 10:35:00,72.95,73.01,72.95,73.0,156722.0,62.7775,62.8291,62.7775,62.8205,156722.0
2016-09-08 10:40:00,73.0,73.0,72.91,72.92,30811.0,62.8205,62.8205,62.743,62.7516,30811.0
2016-09-08 10:45:00,72.92,72.93,72.89,72.9,64019.0,62.7516,62.7602,62.7258,62.7344,64019.0
2016-09-08 10:50:00,72.9,72.93,72.89,72.92,30005.0,62.7344,62.7602,62.7258,62.7516,30005.0
2016-09-08 10:55:00,72.92,72.96,72.91,72.94,43241.0,62.7516,62.7861,62.743,62.7689,43241.0
2016-09-08 11:00:00,72.95,72.98,72.87,72.89,190602.0,62.7775,62.8033,62.7086,62.7258,190602.0
2016-09-08 11:05:00,72.9,72.94,72.88,72.93,45945.0,62.7344,62.7689,62.7172,62.7602,45945.0
2016-09-08 11:10:00,72.94,72.97,72.93,72.96,40955.0,62.7689,62.7947,62.7602,62.7861,40955.0
2016-09-08 11:15:00,72.97,72.99,72.93,72.94,62450.0,62.7947,62.8119,62.7602,62.7689,62450.0
2016-09-08 11:20:00,72.95,72.95,72.92,72.93,16227.0,62.7775,62.7775,62.7516,62.7602,16227.0
2016-09-08 11:25:00,72.92,72.96,72.92,72.94,50249.0,62.7516,62.7861,62.7516,62.7689,50249.0
2016-09-08 11:30:00,72.95,72.97,72.93,72.97,103815.0,62.7775,62.7947,62.7602,62.7947,103815.0
2016-09-08 11:35:00,72.97,72.97,72.91,72.92,70100.0,62.7947,62.7947,62.743,62.7516,70100.0
2016-09-08 11:40:00,72.93,72.96,72.91,72.95,54432.0,62.7602,62.7861,62.743,62.7775,54432.0
2016-09-08 11:45:00,72.95,72.98,72.92,72.98,38126.0,62.7775,62.8033,62.7516,62.8033,38126.0
2016-09-08 11:50:00,72.97,73.03,72.97,73.01,74253.0,62.7947,62.8463,62.7947,62.8291,74253.0
2016-09-08 11:55:00,73.01,73.01,72.99,73.01,35411.0,62.8291,62.8291,62.8119,62.8291,35411.0
2016-09-08 12:00:00,73.01,73.02,72.99,73.0,18271.0,62.8291,62.8377,62.8119,62.8205,18271.0
2016-09-08 12:05:00,73.0,73.0,72.95,72.95,21864.0,62.8205,62.8205,62.7775,62.7775,21864.0
2016-09-08 12:10:00,72.96,72.98,72.94,72.96,29923.0,62.7861,62.8033,62.7689,62.7861,29923.0
2016-09-08 12:15:00,72.96,73.0,72.96,72.98,42412.0,62.7861,62.8205,62.7861,62.8033,42412.0
2016-09-08 12:20:00,72.98,73.0,72.95,72.99,16675.0,62.8033,62.8205,62.7775,62.8119,16675.0
2016-09-08 12:25:00,73.0,73.0,72.93,72.95,28785.0,62.8205,62.8205,62.7602,62.7775,28785.0
2016-09-08 12:30:00,72.95,72.97,72.9,72.96,71561.0,62.7775,62.7947,62.7344,62.7861,71561.0
2016-09-08 12:35:00,72.97,72.99,72.95,72.98,48996.0,62.7947,62.8119,62.7775,62.8033,48996.0
2016-09-08 12:40:00,72.98,73.0,72.96,72.97,79791.0,62.8033,62.8205,62.7861,62.7947,79791.0
2016-09-08 12:45:00,72.97,72.97,72.93,72.94,118394.0,62.7947,62.7947,62.7602,62.7689,118394.0
2016-09-08 12:50:00,72.94,72.96,72.91,72.95,198713.0,62.7689,62.7861,62.743,62.7775,198713.0
2016-09-08 12:55:00,72.95,72.95,72.91,72.94,38119.0,62.7775,62.7775,62.743,62.7689,38119.0
2016-09-08 13:00:00,72.94,72.95,72.91,72.92,28270.0,62.7689,62.7775,62.743,62.7516,28270.0
2016-09-08 13:05:00,72.92,72.95,72.92,72.92,36987.0,62.7516,62.7775,62.7516,62.7516,36987.0
2016-09-08 13:10:00,72.92,72.94,72.92,72.93,19075.0,62.7516,62.7689,62.7516,62.7602,19075.0
2016-09-08 13:15:00,72.93,72.95,72.92,72.94,29571.0,62.7602,62.7775,62.7516,62.7689,29571.0
2016-09-08 13:20:00,72.94,72.96,72.93,72.95,14751.0,62.7689,62.7861,62.7602,62.7775,14751.0
2016-09-08 13:25:00,72.95,72.95,72.92,72.93,14162.0,62.7775,62.7775,62.7516,62.7602,14162.0
2016-09-08 13:30:00,72.94,72.94,72.89,72.92,20878.0,62.7689,62.7689,62.7258,62.7516,20878.0
2016-09-08 13:35:00,72.91,72.92,72.89,72.91,23555.0,62.743,62.7516,62.7258,62.743,23555.0
2016-09-08 13:40:00,72.91,72.92,72.87,72.87,28408.0,62.743,62.7516,62.7086,62.7086,28408.0
2016-09-08 13:45:00,72.88,72.88,72.85,72.86,16827.0,62.7172,62.7172,62.6914,62.7,16827.0
2016-09-08 13:50:00,72.86,72.91,72.84,72.91,71746.0,62.7,62.743,62.6828,62.743,71746.0
2016-09-08 13:55:00,72.91,72.94,72.9,72.94,19984.0,62.743,62.7689,62.7344,62.7689,19984.0
2016-09-08 14:00:00,72.93,72.93,72.89,72.91,42366.0,62.7602,62.7602,62.7258,62.743,42366.0
2016-09-08 14:05:00,72.91,72.91,72.89,72.89,9656.0,62.743,62.743,62.7258,62.7258,9656.0
2016-09-08 14:10:00,72.88,72.91,72.87,72.88,24892.0,62.7172,62.743,62.7086,62.7172,24892.0
2016-09-08 14:15:00,72.88,72.9,72.87,72.9,11810.0,62.7172,62.7344,62.7086,62.7344,11810.0
2016-09-08 14:20:00,72.9,72.94,72.9,72.92,75852.0,62.7344,62.7689,62.7344,62.7516,75852.0
2016-09-08 14:25:00,72.92,72.95,72.89,72.9,13634.0,62.7516,62.7775,62.7258,62.7344,13634.0
2016-09-08 14:30:00,72.9,72.91,72.88,72.9,24309.0,62.7344,62.743,62.7172,62.7344,24309.0
2016-09-08 14:35:00,72.9,72.92,72.88,72.91,58175.0,62.7344,62.7516,62.7172,62.743,58175.0
2016-09-08 14:40:00,72.91,73.02,72.9,72.99,31018.0,62.743,62.8377,62.7344,62.8119,31018.0
2016-09-08 14:45:00,72.99,73.01,72.96,72.99,46656.0,62.8119,62.8291,62.7861,62.8119,46656.0
2016-09-08 14:50:00,72.98,72.98,72.94,72.97,14701.0,62.8033,62.8033,62.7689,62.7947,14701.0
2016-09-08 14:55:00,72.97,72.99,72.95,72.99,27539.0,62.7947,62.8119,62.7775,62.8119,27539.0
2016-09-08 15:00:00,72.99,73.0,72.94,72.95,14008.0,62.8119,62.8205,62.7689,62.7775,14008.0
2016-09-08 15:05:00,72.95,72.96,72.93,72.95,22208.0,62.7775,62.7861,62.7602,62.7775,22208.0
2016-09-08 15:10:00,72.95,72.96,72.93,72.94,13173.0,62.7775,62.7861,62.7602,62.7689,13173.0
2016-09-08 15:15:00,72.95,72.96,72.91,72.94,35335.0,62.7775,62.7861,62.743,62.7689,35335.0
2016-09-08 15:20:00,72.93,72.96,72.92,72.95,33611.0,62.7602,62.7861,62.7516,62.7775,33611.0
2016-09-08 15:25:00,72.95,72.97,72.95,72.95,22839.0,62.7775,62.7947,62.7775,62.7775,22839.0
2016-09-08 15:30:00,72.95,72.97,72.94,72.95,47049.0,62.7775,62.7947,62.7689,62.7775,47049.0
2016-09-08 15:35:00,72.95,72.98,72.93,72.98,47543.0,62.7775,62.8033,62.7602,62.8033,47543.0
2016-09-08 15:40:00,72.97,72.99,72.96,72.98,61627.0,62.7947,62.8119,62.7861,62.8033,61627.0
2016-09-08 15:45:00,72.98,72.98,72.94,72.97,77289.0,62.8033,62.8033,62.7689,62.7947,77289.0
2016-09-08 15:50:00,72.97,72.98,72.94,72.95,118510.0,62.7947,62.8033,62.7689,62.7775,118510.0
2016-09-08 15:55:00,72.95,73.02,72.94,72.97,415900.0,62.7775,62.8377,62.7689,62.7947,415900.0
2016-09-09 09:30:00,72.56,72.56,72.34,72.37,342401.0,62.4418,62.4418,62.2525,62.2783,342401.0
2016-09-09 09:35:00,72.36,72.36,72.27,72.34,94370.0,62.2697,62.2697,62.1923,62.2525,94370.0
2016-09-09 09:40:00,72.34,72.35,72.28,72.3,177166.0,62.2525,62.2611,62.2009,62.2181,177166.0
2016-09-09 09:45:00,72.3,72.38,72.28,72.28,322817.0,62.2181,62.2869,62.2009,62.2009,322817.0
2016-09-09 09:50:00,72.28,72.36,72.24,72.26,149077.0,62.2009,62.2697,62.1665,62.1837,149077.0
2016-09-09 09:55:00,72.26,72.31,72.18,72.29,277758.0,62.1837,62.2267,62.1148,62.2095,277758.0
2016-09-09 10:00:00,72.29,72.32,72.24,72.29,311695.0,62.2095,62.2353,62.1665,62.2095,311695.0
2016-09-09 10:05:00,72.29,72.31,72.25,72.28,134253.0,62.2095,62.2267,62.1751,62.2009,134253.0
2016-09-09 10:10:00,72.28,72.34,72.26,72.33,249086.0,62.2009,62.2525,62.1837,62.2439,249086.0
2016-09-09 10:15:00,72.33,72.4,72.31,72.32,102915.0,62.2439,62.3042,62.2267,62.2353,102915.0
2016-09-09 10:20:00,72.32,72.37,72.3,72.31,50978.0,62.2353,62.2783,62.2181,62.2267,50978.0
2016-09-09 10:25:00,72.31,72.38,72.28,72.32,42362.0,62.2267,62.2869,62.2009,62.2353,42362.0
2016-09-09 10:30:00,72.32,72.35,72.26,72.34,136992.0,62.2353,62.2611,62.1837,62.2525,136992.0
2016-09-09 10:35:00,72.34,72.37,72.18,72.23,147381.0,62.2525,62.2783,62.1148,62.1579,147381.0
2016-09-09 10:40:00,72.23,72.27,72.23,72.27,38362.0,62.1579,62.1923,62.1579,62.1923,38362.0
2016-09-09 10:45:00,72.27,72.27,72.16,72.2,80545.0,62.1923,62.1923,62.0976,62.132,80545.0
2016-09-09 10:50:00,72.2,72.27,72.2,72.26,60630.0,62.132,62.1923,62.132,62.1837,60630.0
2016-09-09 10:55:00,72.26,72.33,72.25,72.31,72025.0,62.1837,62.2439,62.1751,62.2267,72025.0
2016-09-09 11:00:00,72.31,72.32,72.28,72.3,32444.0,62.2267,62.2353,62.2009,62.2181,32444.0
2016-09-09 11:05:00,72.29,72.33,72.26,72.29,32825.0,62.2095,62.2439,62.1837,62.2095,32825.0
2016-09-09 11:10:00,72.29,72.3,72.24,72.27,85507.0,62.2095,62.2181,62.1665,62.1923,85507.0
2016-09-09 11:15:00,72.27,72.29,72.24,72.29,78864.0,62.1923,62.2095,62.1665,62.2095,78864.0
2016-09-09 11:20:00,72.28,72.32,72.27,72.3,171375.0,62.2009,62.2353,62.1923,62.2181,171375.0
2016-09-09 11:25:00,72.3,72.35,72.28,72.34,85967.0,62.2181,62.2611,62.2009,62.2525,85967.0
2016-09-09 11:30:00,72.34,72.35,72.31,72.31,26886.0,62.2525,62.2611,62.2267,62.2267,26886.0
2016-09-09 11:35:00,72.31,72.32,72.27,72.3,36099.0,62.2267,62.2353,62.1923,62.2181,36099.0
2016-09-09 11:40:00,72.29,72.3,72.24,72.24,34228.0,62.2095,62.2181,62.1665,62.1665,34228.0
2016-09-09 11:45:00,72.25,72.27,72.2,72.25,57314.0,62.1751,62.1923,62.132,62.1751,57314.0
2016-09-09 11:50:00,72.25,72.26,72.19,72.19,45398.0,62.1751,62.1837,62.1234,62.1234,45398.0
2016-09-09 11:55:00,72.19,72.19,72.12,72.14,59200.0,62.1234,62.1234,62.0632,62.0804,59200.0
2016-09-09 12:00:00,72.14,72.22,72.13,72.2,67433.0,62.0804,62.1493,62.0718,62.132,67433.0
2016-09-09 12:05:00,72.21,72.22,72.16,72.2,308010.0,62.1406,62.1493,62.0976,62.132,308010.0
2016-09-09 12:10:00,72.2,72.22,72.17,72.2,68854.0,62.132,62.1493,62.1062,62.132,68854.0
2016-09-09 12:15:00,72.21,72.23,72.15,72.16,37060.0,62.1406,62.1579,62.089,62.0976,37060.0
2016-09-09 12:20:00,72.16,72.23,72.13,72.19,249204.0,62.0976,62.1579,62.0718,62.1234,249204.0
2016-09-09 12:25:00,72.19,72.2,72.17,72.19,12206.0,62.1234,62.132,62.1062,62.1234,12206.0
2016-09-09 12:30:00,72.19,72.21,72.16,72.17,52971.0,62.1234,62.1406,62.0976,62.1062,52971.0
2016-09-09 12:35:00,72.2,72.22,72.17,72.17,30592.0,62.132,62.1493,62.1062,62.1062,30592.0
2016-09-09 12:40:00,72.17,72.18,72.14,72.17,39947.0,62.1062,62.1148,62.0804,62.1062,39947.0
2016-09-09 12:45:00,72.17,72.22,72.17,72.18,116573.0,62.1062,62.1493,62.1062,62.1148,116573.0
2016-09-09 12:50:00,72.19,72.19,72.17,72.19,68791.0,62.1234,62.1234,62.1062,62.1234,68791.0
2016-09-09 12:55:00,72.19,72.21,72.14,72.21,136442.0,62.1234,62.1406,62.0804,62.1406,136442.0
2016-09-09 13:00:00,72.21,72.21,72.17,72.19,65462.0,62.1406,62.1406,62.1062,62.1234,65462.0
2016-09-09 13:05:00,72.19,72.21,72.15,72.17,111435.0,62.1234,62.1406,62.089,62.1062,111435.0
2016-09-09 13:10:00,72.17,72.17,72.1,72.11,82023.0,62.1062,62.1062,62.046,62.0546,82023.0
2016-09-09 13:15:00,72.11,72.12,72.08,72.11,67245.0,62.0546,62.0632,62.0288,62.0546,67245.0
2016-09-09 13:20:00,72.11,72.13,72.06,72.1,61409.0,62.0546,62.0718,62.0116,62.046,61409.0
2016-09-09 13:25:00,72.11,72.15,72.09,72.14,50773.0,62.0546,62.089,62.0374,62.0804,50773.0
2016-09-09 13:30:00,72.14,72.14,72.1,72.11,52896.0,62.0804,62.0804,62.046,62.0546,52896.0
2016-09-09 13:35:00,72.11,72.11,72.07,72.08,31111.0,62.0546,62.0546,62.0202,62.0288,31111.0
2016-09-09 13:40:00,72.08,72.08,72.02,72.04,199803.0,62.0288,62.0288,61.9771,61.9944,199803.0
2016-09-09 13:45:00,72.04,72.04,71.99,72.02,68854.0,61.9944,61.9944,61.9513,61.9771,68854.0
2016-09-09 13:50:00,72.02,72.03,71.99,72.01,28816.0,61.9771,61.9857,61.9513,61.9685,28816.0
2016-09-09 13:55:00,72.01,72.06,72.01,72.04,75338.0,61.9685,62.0116,61.9685,61.9944,75338.0
2016-09-09 14:00:00,72.04,72.05,71.93,71.98,132619.0,61.9944,62.003,61.8997,61.9427,132619.0
2016-09-09 14:05:00,71.97,71.98,71.87,71.9,103964.0,61.9341,61.9427,61.8481,61.8739,103964.0
2016-09-09 14:10:00,71.9,71.9,71.85,71.85,79748.0,61.8739,61.8739,61.8308,61.8308,79748.0
2016-09-09 14:15:00,71.86,71.92,71.86,71.92,76223.0,61.8395,61.8911,61.8395,61.8911,76223.0
2016-09-09 14:20:00,71.92,71.93,71.89,71.92,58403.0,61.8911,61.8997,61.8653,61.8911,58403.0
2016-09-09 14:25:00,71.93,71.97,71.92,71.94,83317.0,61.8997,61.9341,61.8911,61.9083,83317.0
2016-09-09 14:30:00,71.95,71.97,71.92,71.94,57866.0,61.9169,61.9341,61.8911,61.9083,57866.0
2016-09-09 14:35:00,71.94,71.98,71.93,71.97,156241.0,61.9083,61.9427,61.8997,61.9341,156241.0
2016-09-09 14:40:00,71.97,71.97,71.87,71.88,66786.0,61.9341,61.9341,61.8481,61.8567,66786.0
2016-09-09 14:45:00,71.88,71.88,71.82,71.84,40822.0,61.8567,61.8567,61.805,61.8222,40822.0
2016-09-09 14:50:00,71.85,71.88,71.82,71.83,73930.0,61.8308,61.8567,61.805,61.8136,73930.0
2016-09-09 14:55:00,71.83,71.88,71.83,71.86,117017.0,61.8136,61.8567,61.8136,61.8395,117017.0
2016-09-09 15:00:00,71.87,71.87,71.81,71.81,75843.0,61.8481,61.8481,61.7964,61.7964,75843.0
2016-09-09 15:05:00,71.81,71.81,71.75,71.78,221211.0,61.7964,61.7964,61.7448,61.7706,221211.0
2016-09-09 15:10:00,71.79,71.81,71.73,71.77,219960.0,61.7792,61.7964,61.7276,61.762,219960.0
2016-09-09 15:15:00,71.77,71.88,71.77,71.85,188315.0,61.762,61.8567,61.762,61.8308,188315.0
2016-09-09 15:20:00,71.85,71.87,71.81,71.87,84945.0,61.8308,61.8481,61.7964,61.8481,84945.0
2016-09-09 15:25:00,71.87,71.94,71.86,71.88,125513.0,61.8481,61.9083,61.8395,61.8567,125513.0
2016-09-09 15:30:00,71.89,71.9,71.82,71.85,78883.0,61.8653,61.8739,61.805,61.8308,78883.0
2016-09-09 15:35:00,71.86,71.87,71.76,71.81,125551.0,61.8395,61.8481,61.7534,61.7964,125551.0
2016-09-09 15:40:00,71.81,71.82,71.71,71.73,354348.0,61.7964,61.805,61.7104,61.7276,354348.0
2016-09-09 15:45:00,71.72,71.74,71.67,71.69,515371.0,61.719,61.7362,61.6759,61.6932,515371.0
2016-09-09 15:50:00,71.69,71.7,71.65,71.66,393936.0,61.6932,61.7018,61.6587,61.6673,393936.0
2016-09-09 15:55:00,71.66,71.66,71.49,71.5,1357640.0,61.6673,61.6673,61.521,61.5297,1357640.0
2016-09-12 09:30:00,71.11,71.51,71.09,71.45,481480.0,61.194,61.5383,61.1768,61.4866,481480.0
2016-09-12 09:35:00,71.45,71.61,71.36,71.55,451649.0,61.4866,61.6243,61.4092,61.5727,451649.0
2016-09-12 09:40:00,71.55,71.64,71.5,71.57,233066.0,61.5727,61.6501,61.5297,61.5899,233066.0
2016-09-12 09:45:00,71.57,71.63,71.52,71.57,335246.0,61.5899,61.6415,61.5469,61.5899,335246.0
2016-09-12 09:50:00,71.57,71.66,71.52,71.61,144670.0,61.5899,61.6673,61.5469,61.6243,144670.0
2016-09-12 09:55:00,71.61,71.85,71.61,71.73,210580.0,61.6243,61.8308,61.6243,61.7276,210580.0
2016-09-12 10:00:00,71.73,71.82,71.71,71.8,184443.0,61.7276,61.805,61.7104,61.7878,184443.0
2016-09-12 10:05:00,71.81,71.89,71.77,71.77,234368.0,61.7964,61.8653,61.762,61.762,234368.0
2016-09-12 10:10:00,71.76,71.83,71.75,71.82,358230.0,61.7534,61.8136,61.7448,61.805,358230.0
2016-09-12 10:15:00,71.83,71.92,71.82,71.91,548697.0,61.8136,61.8911,61.805,61.8825,548697.0
2016-09-12 10:20:00,71.9,71.98,71.85,71.91,185193.0,61.8739,61.9427,61.8308,61.8825,185193.0
2016-09-12 10:25:00,71.91,71.93,71.83,71.92,230200.0,61.8825,61.8997,61.8136,61.8911,230200.0
2016-09-12 10:30:00,71.92,71.94,71.87,71.89,60252.0,61.8911,61.9083,61.8481,61.8653,60252.0
2016-09-12 10:35:00,71.89,71.92,71.8,71.81,295412.0,61.8653,61.8911,61.7878,61.7964,295412.0
2016-09-12 10:40:00,71.81,71.84,71.79,71.81,116371.0,61.7964,61.8222,61.7792,61.7964,116371.0
2016-09-12 10:45:00,71.81,71.82,71.73,71.73,53411.0,61.7964,61.805,61.7276,61.7276,53411.0
2016-09-12 10:50:00,71.74,71.75,71.69,71.7,27134.0,61.7362,61.7448,61.6932,61.7018,27134.0
2016-09-12 10:55:00,71.7,71.84,71.7,71.82,108505.0,61.7018,61.8222,61.7018,61.805,108505.0
2016-09-12 11:00:00,71.82,71.91,71.82,71.9,87057.0,61.805,61.8825,61.805,61.8739,87057.0
2016-09-12 11:05:00,71.9,71.95,71.88,71.93,45729.0,61.8739,61.9169,61.8567,61.8997,45729.0
2016-09-12 11:10:00,71.93,71.94,71.86,71.88,30828.0,61.8997,61.9083,61.8395,61.8567,30828.0
2016-09-12 11:15:00,71.88,71.91,71.84,71.87,45512.0,61.8567,61.8825,61.8222,61.8481,45512.0
2016-09-12 11:20:00,71.88,71.9,71.85,71.89,127620.0,61.8567,61.8739,61.8308,61.8653,127620.0
2016-09-12 11:25:00,71.88,71.91,71.87,71.9,51899.0,61.8567,61.8825,61.8481,61.8739,51899.0
2016-09-12 11:30:00,71.9,71.95,71.82,71.93,74216.0,61.8739,61.9169,61.805,61.8997,74216.0
2016-09-12 11:35:00,71.93,72.02,71.92,71.99,68734.0,61.8997,61.9771,61.8911,61.9513,68734.0
2016-09-12 11:40:00,71.99,72.03,71.98,72.01,62047.0,61.9513,61.9857,61.9427,61.9685,62047.0
2016-09-12 11:45:00,72.01,72.03,71.99,72.03,35900.0,61.9685,61.9857,61.9513,61.9857,35900.0
2016-09-12 11:50:00,72.03,72.08,72.02,72.07,90980.0,61.9857,62.0288,61.9771,62.0202,90980.0
2016-09-12 11:55:00,72.08,72.11,72.02,72.03,42976.0,62.0288,62.0546,61.9771,61.9857,42976.0
2016-09-12 12:00:00,72.04,72.04,71.99,72.02,31549.0,61.9944,61.9944,61.9513,61.9771,31549.0
2016-09-12 12:05:00,72.02,72.04,72.01,72.04,74482.0,61.9771,61.9944,61.9685,61.9944,74482.0
2016-09-12 12:10:00,72.03,72.05,71.98,71.99,111744.0,61.9857,62.003,61.9427,61.9513,111744.0
2016-09-12 12:15:00,71.99,72.02,71.96,71.96,71930.0,61.9513,61.9771,61.9255,61.9255,71930.0
2016-09-12 12:20:00,71.96,71.99,71.94,71.96,65160.0,61.9255,61.9513,61.9083,61.9255,65160.0
2016-09-12 12:25:00,71.97,72.0,71.95,72.0,79967.0,61.9341,61.9599,61.9169,61.9599,79967.0
2016-09-12 12:30:00,72.0,72.07,71.99,72.04,331322.0,61.9599,62.0202,61.9513,61.9944,331322.0
2016-09-12 12:35:00,72.05,72.11,72.04,72.08,73292.0,62.003,62.0546,61.9944,62.0288,73292.0
2016-09-12 12:40:00,72.09,72.1,72.05,72.08,87938.0,62.0374,62.046,62.003,62.0288,87938.0
2016-09-12 12:45:00,72.08,72.11,72.05,72.09,100136.0,62.0288,62.0546,62.003,62.0374,100136.0
2016-09-12 12:50:00,72.1,72.18,72.08,72.18,176474.0,62.046,62.1148,62.0288,62.1148,176474.0
2016-09-12 12:55:00,72.17,72.2,72.15,72.15,50815.0,62.1062,62.132,62.089,62.089,50815.0
2016-09-12 13:00:00,72.16,72.18,72.14,72.15,49324.0,62.0976,62.1148,62.0804,62.089,49324.0
2016-09-12 13:05:00,72.15,72.16,72.11,72.13,71312.0,62.089,62.0976,62.0546,62.0718,71312.0
2016-09-12 13:10:00,72.13,72.15,72.12,72.13,70875.0,62.0718,62.089,62.0632,62.0718,70875.0
2016-09-12 13:15:00,72.14,72.31,72.13,72.14,673494.0,62.0804,62.2267,62.0718,62.0804,673494.0
2016-09-12 13:20:00,72.13,72.19,72.03,72.05,111786.0,62.0718,62.1234,61.9857,62.003,111786.0
2016-09-12 13:25:00,72.05,72.1,71.96,71.98,109915.0,62.003,62.046,61.9255,61.9427,109915.0
2016-09-12 13:30:00,71.99,72.02,71.95,71.97,60023.0,61.9513,61.9771,61.9169,61.9341,60023.0
2016-09-12 13:35:00,71.98,72.07,71.95,72.06,100181.0,61.9427,62.0202,61.9169,62.0116,100181.0
2016-09-12 13:40:00,72.07,72.07,71.99,72.05,51008.0,62.0202,62.0202,61.9513,62.003,51008.0
2016-09-12 13:45:00,72.06,72.24,72.06,72.24,117266.0,62.0116,62.1665,62.0116,62.1665,117266.0
2016-09-12 13:50:00,72.24,72.28,72.24,72.25,32187.0,62.1665,62.2009,62.1665,62.1751,32187.0
2016-09-12 13:55:00,72.26,72.32,72.2,72.29,53645.0,62.1837,62.2353,62.132,62.2095,53645.0
2016-09-12 14:00:00,72.29,72.44,72.28,72.42,239316.0,62.2095,62.3386,62.2009,62.3214,239316.0
2016-09-12 14:05:00,72.42,72.47,72.39,72.46,223196.0,62.3214,62.3644,62.2955,62.3558,223196.0
2016-09-12 14:10:00,72.47,72.49,72.41,72.49,107130.0,62.3644,62.3816,62.3128,62.3816,107130.0
2016-09-12 14:15:00,72.49,72.53,72.47,72.53,82929.0,62.3816,62.416,62.3644,62.416,82929.0
2016-09-12 14:20:00,72.53,72.58,72.5,72.57,116749.0,62.416,62.4591,62.3902,62.4504,116749.0
2016-09-12 14:25:00,72.57,72.57,72.48,72.5,108011.0,62.4504,62.4504,62.373,62.3902,108011.0
2016-09-12 14:30:00,72.5,72.55,72.49,72.51,96230.0,62.3902,62.4332,62.3816,62.3988,96230.0
2016-09-12 14:35:00,72.51,72.64,72.51,72.63,132128.0,62.3988,62.5107,62.3988,62.5021,132128.0
2016-09-12 14:40:00,72.63,72.66,72.6,72.66,104295.0,62.5021,62.5279,62.4763,62.5279,104295.0
2016-09-12 14:45:00,72.66,72.67,72.57,72.59,60740.0,62.5279,62.5365,62.4504,62.4677,60740.0
2016-09-12 14:50:00,72.6,72.61,72.51,72.53,122501.0,62.4763,62.4849,62.3988,62.416,122501.0
2016-09-12 14:55:00,72.53,72.57,72.51,72.55,53480.0,62.416,62.4504,62.3988,62.4332,53480.0
2016-09-12 15:00:00,72.55,72.6,72.54,72.57,87142.0,62.4332,62.4763,62.4246,62.4504,87142.0
2016-09-12 15:05:00,72.57,72.61,72.55,72.59,44333.0,62.4504,62.4849,62.4332,62.4677,44333.0
2016-09-12 15:10:00,72.59,72.62,72.55,72.56,36459.0,62.4677,62.4935,62.4332,62.4418,36459.0
2016-09-12 15:15:00,72.56,72.57,72.49,72.5,102042.0,62.4418,62.4504,62.3816,62.3902,102042.0
2016-09-12 15:20:00,72.5,72.57,72.48,72.56,102167.0,62.3902,62.4504,62.373,62.4418,102167.0
2016-09-12 15:25:00,72.56,72.57,72.52,72.53,54275.0,62.4418,62.4504,62.4074,62.416,54275.0
2016-09-12 15:30:00,72.54,72.58,72.51,72.52,184785.0,62.4246,62.4591,62.3988,62.4074,184785.0
2016-09-12 15:35:00,72.52,72.62,72.52,72.61,116521.0,62.4074,62.4935,62.4074,62.4849,116521.0
2016-09-12 15:40:00,72.62,72.76,72.6,72.75,306091.0,62.4935,62.614,62.4763,62.6053,306091.0
2016-09-12 15:45:00,72.74,72.74,72.6,72.62,362454.0,62.5967,62.5967,62.4763,62.4935,362454.0
2016-09-12 15:50:00,72.62,72.63,72.54,72.59,273641.0,62.4935,62.5021,62.4246,62.4677,273641.0
2016-09-12 15:55:00,72.59,72.67,72.58,72.6,1096431.0,62.4677,62.5365,62.4591,62.4763,1096431.0
2016-09-13 09:30:00,72.09,72.12,71.96,72.06,238401.0,62.0374,62.0632,61.9255,62.0116,238401.0
2016-09-13 09:35:00,72.06,72.09,71.91,72.07,185082.0,62.0116,62.0374,61.8825,62.0202,185082.0
2016-09-13 09:40:00,72.08,72.11,71.95,71.96,188069.0,62.0288,62.0546,61.9169,61.9255,188069.0
2016-09-13 09:45:00,71.95,71.97,71.83,71.84,112128.0,61.9169,61.9341,61.8136,61.8222,112128.0
2016-09-13 09:50:00,71.82,71.87,71.73,71.77,159021.0,61.805,61.8481,61.7276,61.762,159021.0
2016-09-13 09:55:00,71.76,71.76,71.66,71.67,179931.0,61.7534,61.7534,61.6673,61.6759,179931.0
2016-09-13 10:00:00,71.68,71.7,71.57,71.67,241814.0,61.6846,61.7018,61.5899,61.6759,241814.0
2016-09-13 10:05:00,71.68,71.82,71.67,71.74,353083.0,61.6846,61.805,61.6759,61.7362,353083.0
2016-09-13 10:10:00,71.73,71.75,71.67,71.74,99824.0,61.7276,61.7448,61.6759,61.7362,99824.0
2016-09-13 10:15:00,71.74,71.84,71.73,71.77,175118.0,61.7362,61.8222,61.7276,61.762,175118.0
2016-09-13 10:20:00,71.76,71.77,71.7,71.72,184605.0,61.7534,61.762,61.7018,61.719,184605.0
2016-09-13 10:25:00,71.72,71.8,71.69,71.72,231586.0,61.719,61.7878,61.6932,61.719,231586.0
2016-09-13 10:30:00,71.73,71.75,71.66,71.73,185052.0,61.7276,61.7448,61.6673,61.7276,185052.0
2016-09-13 10:35:00,71.73,71.79,71.7,71.73,250420.0,61.7276,61.7792,61.7018,61.7276,250420.0
2016-09-13 10:40:00,71.74,71.77,71.72,71.73,29836.0,61.7362,61.762,61.719,61.7276,29836.0
2016-09-13 10:45:00,71.74,71.83,71.67,71.69,189223.0,61.7362,61.8136,61.6759,61.6932,189223.0
2016-09-13 10:50:00,71.68,71.69,71.6,71.61,85580.0,61.6846,61.6932,61.6157,61.6243,85580.0
2016-09-13 10:55:00,71.61,71.66,71.57,71.61,50404.0,61.6243,61.6673,61.5899,61.6243,50404.0
2016-09-13 11:00:00,71.61,71.63,71.57,71.59,50574.0,61.6243,61.6415,61.5899,61.6071,50574.0
2016-09-13 11:05:00,71.59,71.64,71.59,71.61,178579.0,61.6071,61.6501,61.6071,61.6243,178579.0
2016-09-13 11:10:00,71.6,71.61,71.52,71.55,91662.0,61.6157,61.6243,61.5469,61.5727,91662.0
2016-09-13 11:15:00,71.55,71.59,71.5,71.55,362190.0,61.5727,61.6071,61.5297,61.5727,362190.0
2016-09-13 11:20:00,71.54,71.62,71.53,71.56,142207.0,61.5641,61.6329,61.5555,61.5813,142207.0
2016-09-13 11:25:00,71.57,71.59,71.49,71.49,164531.0,61.5899,61.6071,61.521,61.521,164531.0
2016-09-13 11:30:00,71.48,71.51,71.4,71.42,132704.0,61.5124,61.5383,61.4436,61.4608,132704.0
2016-09-13 11:35:00,71.42,71.56,71.42,71.5,159083.0,61.4608,61.5813,61.4608,61.5297,159083.0
2016-09-13 11:40:00,71.5,71.56,71.47,71.55,85828.0,61.5297,61.5813,61.5038,61.5727,85828.0
2016-09-13 11:45:00,71.55,71.55,71.44,71.47,48657.0,61.5727,61.5727,61.478,61.5038,48657.0
2016-09-13 11:50:00,71.47,71.53,71.43,71.49,72502.0,61.5038,61.5555,61.4694,61.521,72502.0
2016-09-13 11:55:00,71.48,71.5,71.44,71.5,46488.0,61.5124,61.5297,61.478,61.5297,46488.0
2016-09-13 12:00:00,71.5,71.54,71.44,71.46,94240.0,61.5297,61.5641,61.478,61.4952,94240.0
2016-09-13 12:05:00,71.46,71.57,71.46,71.56,111074.0,61.4952,61.5899,61.4952,61.5813,111074.0
2016-09-13 12:10:00,71.56,71.68,71.56,71.68,120914.0,61.5813,61.6846,61.5813,61.6846,120914.0
2016-09-13 12:15:00,71.67,71.67,71.61,71.61,44838.0,61.6759,61.6759,61.6243,61.6243,44838.0
2016-09-13 12:20:00,71.61,71.63,71.51,71.52,35240.0,61.6243,61.6415,61.5383,61.5469,35240.0
2016-09-13 12:25:00,71.53,71.54,71.44,71.45,67044.0,61.5555,61.5641,61.478,61.4866,67044.0
2016-09-13 12:30:00,71.45,71.48,71.43,71.47,29336.0,61.4866,61.5124,61.4694,61.5038,29336.0
2016-09-13 12:35:00,71.46,71.49,71.41,71.47,44887.0,61.4952,61.521,61.4522,61.5038,44887.0
2016-09-13 12:40:00,71.46,71.46,71.39,71.42,438138.0,61.4952,61.4952,61.435,61.4608,438138.0
2016-09-13 12:45:00,71.43,71.44,71.39,71.4,39645.0,61.4694,61.478,61.435,61.4436,39645.0
2016-09-13 12:50:00,71.4,71.41,71.31,71.33,175836.0,61.4436,61.4522,61.3661,61.3834,175836.0
2016-09-13 12:55:00,71.34,71.35,71.27,71.34,98874.0,61.392,61.4006,61.3317,61.392,98874.0
2016-09-13 13:00:00,71.33,71.34,71.22,71.24,337397.0,61.3834,61.392,61.2887,61.3059,337397.0
2016-09-13 13:05:00,71.24,71.37,71.24,71.35,129172.0,61.3059,61.4178,61.3059,61.4006,129172.0
2016-09-13 13:10:00,71.34,71.43,71.3,71.41,138239.0,61.392,61.4694,61.3575,61.4522,138239.0
2016-09-13 13:15:00,71.41,71.62,71.41,71.62,649917.0,61.4522,61.6329,61.4522,61.6329,649917.0
2016-09-13 13:20:00,71.62,71.69,71.53,71.54,179961.0,61.6329,61.6932,61.5555,61.5641,179961.0
2016-09-13 13:25:00,71.54,71.71,71.52,71.7,55484.0,61.5641,61.7104,61.5469,61.7018,55484.0
2016-09-13 13:30:00,71.71,71.82,71.58,71.59,159474.0,61.7104,61.805,61.5985,61.6071,159474.0
2016-09-13 13:35:00,71.59,71.7,71.58,71.63,149601.0,61.6071,61.7018,61.5985,61.6415,149601.0
2016-09-13 13:40:00,71.64,71.69,71.54,71.56,69323.0,61.6501,61.6932,61.5641,61.5813,69323.0
2016-09-13 13:45:00,71.58,71.61,71.54,71.58,138356.0,61.5985,61.6243,61.5641,61.5985,138356.0
2016-09-13 13:50:00,71.58,71.6,71.42,71.43,78807.0,61.5985,61.6157,61.4608,61.4694,78807.0
2016-09-13 13:55:00,71.44,71.5,71.42,71.46,102052.0,61.478,61.5297,61.4608,61.4952,102052.0
2016-09-13 14:00:00,71.46,71.49,71.38,71.46,75731.0,61.4952,61.521,61.4264,61.4952,75731.0
2016-09-13 14:05:00,71.46,71.51,71.4,71.5,34278.0,61.4952,61.5383,61.4436,61.5297,34278.0
2016-09-13 14:10:00,71.5,71.5,71.41,71.48,27790.0,61.5297,61.5297,61.4522,61.5124,27790.0
2016-09-13 14:15:00,71.47,71.47,71.38,71.4,33614.0,61.5038,61.5038,61.4264,61.4436,33614.0
2016-09-13 14:20:00,71.39,71.42,71.34,71.39,101097.0,61.435,61.4608,61.392,61.435,101097.0
2016-09-13 14:25:00,71.39,71.46,71.37,71.39,51478.0,61.435,61.4952,61.4178,61.435,51478.0
2016-09-13 14:30:00,71.38,71.44,71.32,71.4,167531.0,61.4264,61.478,61.3748,61.4436,167531.0
2016-09-13 14:35:00,71.41,71.5,71.39,71.5,61989.0,61.4522,61.5297,61.435,61.5297,61989.0
2016-09-13 14:40:00,71.51,71.6,71.47,71.6,45014.0,61.5383,61.6157,61.5038,61.6157,45014.0
2016-09-13 14:45:00,71.6,71.63,71.55,71.6,49952.0,61.6157,61.6415,61.5727,61.6157,49952.0
2016-09-13 14:50:00,71.6,71.65,71.57,71.59,33819.0,61.6157,61.6587,61.5899,61.6071,33819.0
2016-09-13 14:55:00,71.59,71.61,71.5,71.51,75978.0,61.6071,61.6243,61.5297,61.5383,75978.0
2016-09-13 15:00:00,71.5,71.54,71.44,71.47,148636.0,61.5297,61.5641,61.478,61.5038,148636.0
2016-09-13 15:05:00,71.47,71.51,71.45,71.48,92855.0,61.5038,61.5383,61.4866,61.5124,92855.0
2016-09-13 15:10:00,71.49,71.5,71.39,71.46,64332.0,61.521,61.5297,61.435,61.4952,64332.0
2016-09-13 15:15:00,71.46,71.63,71.46,71.58,75522.0,61.4952,61.6415,61.4952,61.5985,75522.0
2016-09-13 15:20:00,71.58,71.66,71.57,71.6,109517.0,61.5985,61.6673,61.5899,61.6157,109517.0
2016-09-13 15:25:00,71.6,71.71,71.58,71.67,108360.0,61.6157,61.7104,61.5985,61.6759,108360.0
2016-09-13 15:30:00,71.68,71.77,71.65,71.72,106579.0,61.6846,61.762,61.6587,61.719,106579.0
2016-09-13 15:35:00,71.71,71.74,71.69,71.73,118497.0,61.7104,61.7362,61.6932,61.7276,118497.0
2016-09-13 15:40:00,71.73,71.74,71.51,71.55,297215.0,61.7276,61.7362,61.5383,61.5727,297215.0
2016-09-13 15:45:00,71.55,71.64,71.48,71.61,257210.0,61.5727,61.6501,61.5124,61.6243,257210.0
2016-09-13 15:50:00,71.61,71.82,71.61,71.81,427477.0,61.6243,61.805,61.6243,61.7964,427477.0
2016-09-13 15:55:00,71.81,71.81,71.55,71.57,876082.0,61.7964,61.7964,61.5727,61.5899,876082.0
2016-09-14 09:30:00,71.57,71.79,71.43,71.78,347822.0,61.5899,61.7792,61.4694,61.7706,347822.0
2016-09-14 09:35:00,71.77,71.9,71.76,71.88,456751.0,61.762,61.8739,61.7534,61.8567,456751.0
2016-09-14 09:40:00,71.87,71.87,71.72,71.79,154685.0,61.8481,61.8481,61.719,61.7792,154685.0
2016-09-14 09:45:00,71.78,71.85,71.66,71.66,82518.0,61.7706,61.8308,61.6673,61.6673,82518.0
2016-09-14 09:50:00,71.65,71.68,71.58,71.68,246593.0,61.6587,61.6846,61.5985,61.6846,246593.0
2016-09-14 09:55:00,71.67,71.83,71.65,71.83,171883.0,61.6759,61.8136,61.6587,61.8136,171883.0
2016-09-14 10:00:00,71.82,71.88,71.79,71.81,131055.0,61.805,61.8567,61.7792,61.7964,131055.0
2016-09-14 10:05:00,71.81,71.88,71.81,71.87,66188.0,61.7964,61.8567,61.7964,61.8481,66188.0
2016-09-14 10:10:00,71.89,71.93,71.86,71.88,60221.0,61.8653,61.8997,61.8395,61.8567,60221.0
2016-09-14 10:15:00,71.88,71.92,71.83,71.84,112898.0,61.8567,61.8911,61.8136,61.8222,112898.0
2016-09-14 10:20:00,71.84,72.0,71.83,71.98,120313.0,61.8222,61.9599,61.8136,61.9427,120313.0
2016-09-14 10:25:00,71.98,72.02,71.96,71.99,66849.0,61.9427,61.9771,61.9255,61.9513,66849.0
2016-09-14 10:30:00,72.0,72.07,71.96,72.02,162267.0,61.9599,62.0202,61.9255,61.9771,162267.0
2016-09-14 10:35:00,72.02,72.05,71.94,71.95,108250.0,61.9771,62.003,61.9083,61.9169,108250.0
2016-09-14 10:40:00,71.95,71.96,71.84,71.86,356380.0,61.9169,61.9255,61.8222,61.8395,356380.0
2016-09-14 10:45:00,71.87,71.92,71.79,71.81,358990.0,61.8481,61.8911,61.7792,61.7964,358990.0
2016-09-14 10:50:00,71.8,71.82,71.73,71.78,114377.0,61.7878,61.805,61.7276,61.7706,114377.0
2016-09-14 10:55:00,71.79,71.86,71.75,71.84,153888.0,61.7792,61.8395,61.7448,61.8222,153888.0
2016-09-14 11:00:00,71.84,71.95,71.84,71.92,109058.0,61.8222,61.9169,61.8222,61.8911,109058.0
2016-09-14 11:05:00,71.92,71.93,71.81,71.81,74444.0,61.8911,61.8997,61.7964,61.7964,74444.0
2016-09-14 11:10:00,71.8,71.84,71.72,71.8,97799.0,61.7878,61.8222,61.719,61.7878,97799.0
2016-09-14 11:15:00,71.81,71.86,71.8,71.82,50814.0,61.7964,61.8395,61.7878,61.805,50814.0
2016-09-14 11:20:00,71.83,71.86,71.82,71.83,42757.0,61.8136,61.8395,61.805,61.8136,42757.0
2016-09-14 11:25:00,71.84,71.88,71.83,71.83,83050.0,61.8222,61.8567,61.8136,61.8136,83050.0
2016-09-14 11:30:00,71.82,71.82,71.74,71.74,86031.0,61.805,61.805,61.7362,61.7362,86031.0
2016-09-14 11:35:00,71.73,71.82,71.72,71.81,59497.0,61.7276,61.805,61.719,61.7964,59497.0
2016-09-14 11:40:00,71.8,71.84,71.76,71.77,30143.0,61.7878,61.8222,61.7534,61.762,30143.0
2016-09-14 11:45:00,71.76,71.82,71.7,71.73,40380.0,61.7534,61.805,61.7018,61.7276,40380.0
2016-09-14 11:50:00,71.73,71.75,71.67,71.68,60689.0,61.7276,61.7448,61.6759,61.6846,60689.0
2016-09-14 11:55:00,71.68,71.7,71.55,71.57,50582.0,61.6846,61.7018,61.5727,61.5899,50582.0
2016-09-14 12:00:00,71.57,71.64,71.57,71.63,47066.0,61.5899,61.6501,61.5899,61.6415,47066.0
2016-09-14 12:05:00,71.63,71.66,71.57,71.6,185715.0,61.6415,61.6673,61.5899,61.6157,185715.0
2016-09-14 12:10:00,71.6,71.63,71.58,71.61,80654.0,61.6157,61.6415,61.5985,61.6243,80654.0
2016-09-14 12:15:00,71.61,71.7,71.61,71.7,61144.0,61.6243,61.7018,61.6243,61.7018,61144.0
2016-09-14 12:20:00,71.71,71.72,71.66,71.67,26080.0,61.7104,61.719,61.6673,61.6759,26080.0
2016-09-14 12:25:00,71.67,71.69,71.66,71.66,27303.0,61.6759,61.6932,61.6673,61.6673,27303.0
2016-09-14 12:30:00,71.66,71.68,71.62,71.63,48084.0,61.6673,61.6846,61.6329,61.6415,48084.0
2016-09-14 12:35:00,71.64,71.64,71.55,71.55,42521.0,61.6501,61.6501,61.5727,61.5727,42521.0
2016-09-14 12:40:00,71.54,71.57,71.52,71.54,66406.0,61.5641,61.5899,61.5469,61.5641,66406.0
2016-09-14 12:45:00,71.54,71.58,71.5,71.52,593297.0,61.5641,61.5985,61.5297,61.5469,593297.0
2016-09-14 12:50:00,71.52,71.55,71.51,71.53,92429.0,61.5469,61.5727,61.5383,61.5555,92429.0
2016-09-14 12:55:00,71.54,71.6,71.52,71.58,89283.0,61.5641,61.6157,61.5469,61.5985,89283.0
2016-09-14 13:00:00,71.57,71.59,71.55,71.57,209273.0,61.5899,61.6071,61.5727,61.5899,209273.0
2016-09-14 13:05:00,71.56,71.58,71.5,71.53,992947.0,61.5813,61.5985,61.5297,61.5555,992947.0
2016-09-14 13:10:00,71.53,71.53,71.47,71.5,82183.0,61.5555,61.5555,61.5038,61.5297,82183.0
2016-09-14 13:15:00,71.49,71.59,71.48,71.56,35771.0,61.521,61.6071,61.5124,61.5813,35771.0
2016-09-14 13:20:00,71.56,71.59,71.51,71.59,46268.0,61.5813,61.6071,61.5383,61.6071,46268.0
2016-09-14 13:25:00,71.6,71.61,71.56,71.56,64188.0,61.6157,61.6243,61.5813,61.5813,64188.0
2016-09-14 13:30:00,71.56,71.61,71.54,71.6,46564.0,61.5813,61.6243,61.5641,61.6157,46564.0
2016-09-14 13:35:00,71.59,71.62,71.53,71.6,55580.0,61.6071,61.6329,61.5555,61.6157,55580.0
2016-09-14 13:40:00,71.6,71.62,71.55,71.62,99657.0,61.6157,61.6329,61.5727,61.6329,99657.0
2016-09-14 13:45:00,71.61,71.62,71.51,71.52,58088.0,61.6243,61.6329,61.5383,61.5469,58088.0
2016-09-14 13:50:00,71.51,71.55,71.49,71.54,130944.0,61.5383,61.5727,61.521,61.5641,130944.0
2016-09-14 13:55:00,71.55,71.56,71.5,71.51,129200.0,61.5727,61.5813,61.5297,61.5383,129200.0
2016-09-14 14:00:00,71.51,71.54,71.44,71.45,178004.0,61.5383,61.5641,61.478,61.4866,178004.0
2016-09-14 14:05:00,71.45,71.48,71.38,71.38,115381.0,61.4866,61.5124,61.4264,61.4264,115381.0
2016-09-14 14:10:00,71.39,71.39,71.31,71.31,143632.0,61.435,61.435,61.3661,61.3661,143632.0
2016-09-14 14:15:00,71.32,71.42,71.32,71.41,86662.0,61.3748,61.4608,61.3748,61.4522,86662.0
2016-09-14 14:20:00,71.41,71.49,71.37,71.47,188984.0,61.4522,61.521,61.4178,61.5038,188984.0
2016-09-14 14:25:00,71.47,71.47,71.38,71.47,50837.0,61.5038,61.5038,61.4264,61.5038,50837.0
2016-09-14 14:30:00,71.46,71.49,71.42,71.46,62512.0,61.4952,61.521,61.4608,61.4952,62512.0
2016-09-14 14:35:00,71.46,71.49,71.45,71.46,51234.0,61.4952,61.521,61.4866,61.4952,51234.0
2016-09-14 14:40:00,71.47,71.57,71.46,71.54,56973.0,61.5038,61.5899,61.4952,61.5641,56973.0
2016-09-14 14:45:00,71.53,71.55,71.49,71.5,60227.0,61.5555,61.5727,61.521,61.5297,60227.0
2016-09-14 14:50:00,71.5,71.56,71.5,71.51,93678.0,61.5297,61.5813,61.5297,61.5383,93678.0
2016-09-14 14:55:00,71.51,71.59,71.51,71.57,44413.0,61.5383,61.6071,61.5383,61.5899,44413.0
2016-09-14 15:00:00,71.58,71.6,71.54,71.58,40999.0,61.5985,61.6157,61.5641,61.5985,40999.0
2016-09-14 15:05:00,71.57,71.57,71.51,71.54,30607.0,61.5899,61.5899,61.5383,61.5641,30607.0
2016-09-14 15:10:00,71.54,71.54,71.47,71.5,41153.0,61.5641,61.5641,61.5038,61.5297,41153.0
2016-09-14 15:15:00,71.5,71.5,71.45,71.46,90897.0,61.5297,61.5297,61.4866,61.4952,90897.0
2016-09-14 15:20:00,71.47,71.51,71.4,71.43,106786.0,61.5038,61.5383,61.4436,61.4694,106786.0
2016-09-14 15:25:00,71.43,71.44,71.36,71.37,186457.0,61.4694,61.478,61.4092,61.4178,186457.0
2016-09-14 15:30:00,71.37,71.48,71.37,71.46,210225.0,61.4178,61.5124,61.4178,61.4952,210225.0
2016-09-14 15:35:00,71.47,71.49,71.42,71.46,278461.0,61.5038,61.521,61.4608,61.4952,278461.0
2016-09-14 15:40:00,71.45,71.54,71.45,71.51,185809.0,61.4866,61.5641,61.4866,61.5383,185809.0
2016-09-14 15:45:00,71.5,71.56,71.48,71.53,241275.0,61.5297,61.5813,61.5124,61.5555,241275.0
2016-09-14 15:50:00,71.53,71.55,71.44,71.54,383800.0,61.5555,61.5727,61.478,61.5641,383800.0
2016-09-14 15:55:00,71.54,71.55,71.45,71.54,713895.0,61.5641,61.5727,61.4866,61.5641,713895.0
2016-09-15 09:30:00,71.47,71.6,71.41,71.52,234634.0,61.5038,61.6157,61.4522,61.5469,234634.0
2016-09-15 09:35:00,71.52,71.58,71.38,71.42,238320.0,61.5469,61.5985,61.4264,61.4608,238320.0
2016-09-15 09:40:00,71.43,71.5,71.35,71.41,352697.0,61.4694,61.5297,61.4006,61.4522,352697.0
2016-09-15 09:45:00,71.41,71.43,71.3,71.41,272008.0,61.4522,61.4694,61.3575,61.4522,272008.0
2016-09-15 09:50:00,71.41,71.53,71.35,71.49,252888.0,61.4522,61.5555,61.4006,61.521,252888.0
2016-09-15 09:55:00,71.51,71.53,71.42,71.43,143917.0,61.5383,61.5555,61.4608,61.4694,143917.0
2016-09-15 10:00:00,71.42,71.48,71.35,71.46,183870.0,61.4608,61.5124,61.4006,61.4952,183870.0
2016-09-15 10:05:00,71.46,71.52,71.43,71.45,198802.0,61.4952,61.5469,61.4694,61.4866,198802.0
2016-09-15 10:10:00,71.46,71.59,71.46,71.57,242940.0,61.4952,61.6071,61.4952,61.5899,242940.0
2016-09-15 10:15:00,71.57,71.65,71.56,71.64,140332.0,61.5899,61.6587,61.5813,61.6501,140332.0
2016-09-15 10:20:00,71.64,71.68,71.61,71.63,106014.0,61.6501,61.6846,61.6243,61.6415,106014.0
2016-09-15 10:25:00,71.63,71.7,71.63,71.68,79847.0,61.6415,61.7018,61.6415,61.6846,79847.0
2016-09-15 10:30:00,71.69,71.72,71.64,71.65,169659.0,61.6932,61.719,61.6501,61.6587,169659.0
2016-09-15 10:35:00,71.64,71.71,71.64,71.7,94983.0,61.6501,61.7104,61.6501,61.7018,94983.0
2016-09-15 10:40:00,71.69,71.7,71.59,71.6,30780.0,61.6932,61.7018,61.6071,61.6157,30780.0
2016-09-15 10:45:00,71.6,71.73,71.59,71.72,86823.0,61.6157,61.7276,61.6071,61.719,86823.0
2016-09-15 10:50:00,71.72,71.81,71.72,71.76,75389.0,61.719,61.7964,61.719,61.7534,75389.0
2016-09-15 10:55:00,71.77,71.86,71.77,71.86,25133.0,61.762,61.8395,61.762,61.8395,25133.0
2016-09-15 11:00:00,71.87,71.89,71.84,71.87,55629.0,61.8481,61.8653,61.8222,61.8481,55629.0
2016-09-15 11:05:00,71.87,71.93,71.85,71.88,131744.0,61.8481,61.8997,61.8308,61.8567,131744.0
2016-09-15 11:10:00,71.88,71.9,71.84,71.86,35031.0,61.8567,61.8739,61.8222,61.8395,35031.0
2016-09-15 11:15:00,71.86,71.92,71.85,71.91,40956.0,61.8395,61.8911,61.8308,61.8825,40956.0
2016-09-15 11:20:00,71.9,71.95,71.87,71.92,95457.0,61.8739,61.9169,61.8481,61.8911,95457.0
2016-09-15 11:25:00,71.94,72.05,71.92,72.04,139744.0,61.9083,62.003,61.8911,61.9944,139744.0
2016-09-15 11:30:00,72.04,72.08,72.03,72.08,150316.0,61.9944,62.0288,61.9857,62.0288,150316.0
2016-09-15 11:35:00,72.07,72.08,72.01,72.03,110746.0,62.0202,62.0288,61.9685,61.9857,110746.0
2016-09-15 11:40:00,72.03,72.04,72.0,72.0,49403.0,61.9857,61.9944,61.9599,61.9599,49403.0
2016-09-15 11:45:00,72.0,72.03,71.98,72.01,134467.0,61.9599,61.9857,61.9427,61.9685,134467.0
2016-09-15 11:50:00,72.02,72.07,72.01,72.05,75114.0,61.9771,62.0202,61.9685,62.003,75114.0
2016-09-15 11:55:00,72.05,72.05,71.99,71.99,23799.0,62.003,62.003,61.9513,61.9513,23799.0
2016-09-15 12:00:00,72.0,72.04,71.99,72.03,14629.0,61.9599,61.9944,61.9513,61.9857,14629.0
2016-09-15 12:05:00,72.03,72.08,72.02,72.06,50400.0,61.9857,62.0288,61.9771,62.0116,50400.0
2016-09-15 12:10:00,72.05,72.09,72.02,72.08,245030.0,62.003,62.0374,61.9771,62.0288,245030.0
2016-09-15 12:15:00,72.08,72.1,72.05,72.08,111704.0,62.0288,62.046,62.003,62.0288,111704.0
2016-09-15 12:20:00,72.08,72.16,72.07,72.15,73404.0,62.0288,62.0976,62.0202,62.089,73404.0
2016-09-15 12:25:00,72.15,72.15,72.05,72.06,33148.0,62.089,62.089,62.003,62.0116,33148.0
2016-09-15 12:30:00,72.06,72.09,72.03,72.03,27013.0,62.0116,62.0374,61.9857,61.9857,27013.0
2016-09-15 12:35:00,72.02,72.03,71.97,71.98,40378.0,61.9771,61.9857,61.9341,61.9427,40378.0
2016-09-15 12:40:00,71.98,72.01,71.91,71.93,92846.0,61.9427,61.9685,61.8825,61.8997,92846.0
2016-09-15 12:45:00,71.93,71.95,71.92,71.93,29814.0,61.8997,61.9169,61.8911,61.8997,29814.0
2016-09-15 12:50:00,71.92,71.98,71.91,71.96,62916.0,61.8911,61.9427,61.8825,61.9255,62916.0
2016-09-15 12:55:00,71.95,71.99,71.94,71.95,41032.0,61.9169,61.9513,61.9083,61.9169,41032.0
2016-09-15 13:00:00,71.96,72.07,71.96,72.07,137318.0,61.9255,62.0202,61.9255,62.0202,137318.0
2016-09-15 13:05:00,72.06,72.09,72.03,72.07,19466.0,62.0116,62.0374,61.9857,62.0202,19466.0
2016-09-15 13:10:00,72.06,72.07,72.02,72.04,72456.0,62.0116,62.0202,61.9771,61.9944,72456.0
2016-09-15 13:15:00,72.05,72.13,72.02,72.13,83049.0,62.003,62.0718,61.9771,62.0718,83049.0
2016-09-15 13:20:00,72.13,72.15,72.09,72.15,30662.0,62.0718,62.089,62.0374,62.089,30662.0
2016-09-15 13:25:00,72.14,72.17,72.11,72.15,51393.0,62.0804,62.1062,62.0546,62.089,51393.0
2016-09-15 13:30:00,72.16,72.25,72.15,72.25,42959.0,62.0976,62.1751,62.089,62.1751,42959.0
2016-09-15 13:35:00,72.26,72.27,72.22,72.23,33945.0,62.1837,62.1923,62.1493,62.1579,33945.0
2016-09-15 13:40:00,72.23,72.39,72.22,72.38,237309.0,62.1579,62.2955,62.1493,62.2869,237309.0
2016-09-15 13:45:00,72.38,72.41,72.35,72.39,161408.0,62.2869,62.3128,62.2611,62.2955,161408.0
2016-09-15 13:50:00,72.39,72.4,72.32,72.38,122812.0,62.2955,62.3042,62.2353,62.2869,122812.0
2016-09-15 13:55:00,72.37,72.4,72.36,72.4,66986.0,62.2783,62.3042,62.2697,62.3042,66986.0
2016-09-15 14:00:00,72.4,72.41,72.36,72.4,149092.0,62.3042,62.3128,62.2697,62.3042,149092.0
2016-09-15 14:05:00,72.4,72.42,72.38,72.42,61835.0,62.3042,62.3214,62.2869,62.3214,61835.0
2016-09-15 14:10:00,72.42,72.43,72.4,72.42,92139.0,62.3214,62.33,62.3042,62.3214,92139.0
2016-09-15 14:15:00,72.42,72.54,72.42,72.53,112293.0,62.3214,62.4246,62.3214,62.416,112293.0
2016-09-15 14:20:00,72.54,72.54,72.5,72.54,108624.0,62.4246,62.4246,62.3902,62.4246,108624.0
2016-09-15 14:25:00,72.54,72.54,72.44,72.46,264272.0,62.4246,62.4246,62.3386,62.3558,264272.0
2016-09-15 14:30:00,72.47,72.48,72.44,72.47,133153.0,62.3644,62.373,62.3386,62.3644,133153.0
2016-09-15 14:35:00,72.47,72.49,72.45,72.46,149292.0,62.3644,62.3816,62.3472,62.3558,149292.0
2016-09-15 14:40:00,72.46,72.47,72.44,72.45,85730.0,62.3558,62.3644,62.3386,62.3472,85730.0
2016-09-15 14:45:00,72.45,72.45,72.41,72.43,174411.0,62.3472,62.3472,62.3128,62.33,174411.0
2016-09-15 14:50:00,72.42,72.47,72.42,72.46,36605.0,62.3214,62.3644,62.3214,62.3558,36605.0
2016-09-15 14:55:00,72.46,72.5,72.45,72.47,160092.0,62.3558,62.3902,62.3472,62.3644,160092.0
2016-09-15 15:00:00,72.47,72.52,72.47,72.51,60769.0,62.3644,62.4074,62.3644,62.3988,60769.0
2016-09-15 15:05:00,72.5,72.53,72.47,72.47,57361.0,62.3902,62.416,62.3644,62.3644,57361.0
2016-09-15 15:10:00,72.48,72.48,72.42,72.45,63806.0,62.373,62.373,62.3214,62.3472,63806.0
2016-09-15 15:15:00,72.45,72.46,72.34,72.36,63028.0,62.3472,62.3558,62.2525,62.2697,63028.0
2016-09-15 15:20:00,72.35,72.38,72.31,72.32,128880.0,62.2611,62.2869,62.2267,62.2353,128880.0
2016-09-15 15:25:00,72.33,72.37,72.31,72.36,104311.0,62.2439,62.2783,62.2267,62.2697,104311.0
2016-09-15 15:30:00,72.36,72.4,72.34,72.37,76550.0,62.2697,62.3042,62.2525,62.2783,76550.0
2016-09-15 15:35:00,72.38,72.45,72.37,72.45,109000.0,62.2869,62.3472,62.2783,62.3472,109000.0
2016-09-15 15:40:00,72.44,72.47,72.42,72.46,266764.0,62.3386,62.3644,62.3214,62.3558,266764.0
2016-09-15 15:45:00,72.46,72.49,72.38,72.4,229247.0,62.3558,62.3816,62.2869,62.3042,229247.0
2016-09-15 15:50:00,72.4,72.4,72.3,72.32,150652.0,62.3042,62.3042,62.2181,62.2353,150652.0
2016-09-15 15:55:00,72.32,72.34,72.31,72.34,648109.0,62.2353,62.2525,62.2267,62.2525,648109.0
2016-09-16 09:30:00,71.99,72.08,71.89,72.0,401722.0,62.1906,62.2683,62.1042,62.1992,401722.0
2016-09-16 09:35:00,72.01,72.03,71.88,71.99,278409.0,62.2079,62.2251,62.0956,62.1906,278409.0
2016-09-16 09:40:00,72.0,72.02,71.85,71.97,458796.0,62.1992,62.2165,62.0696,62.1733,458796.0
2016-09-16 09:45:00,71.96,71.99,71.89,71.94,166913.0,62.1647,62.1906,62.1042,62.1474,166913.0
2016-09-16 09:50:00,71.94,71.95,71.86,71.92,107806.0,62.1474,62.156,62.0783,62.1301,107806.0
2016-09-16 09:55:00,71.92,72.01,71.9,72.0,284242.0,62.1301,62.2079,62.1128,62.1992,284242.0
2016-09-16 10:00:00,71.99,71.99,71.86,71.92,157163.0,62.1906,62.1906,62.0783,62.1301,157163.0
2016-09-16 10:05:00,71.92,71.93,71.82,71.89,103941.0,62.1301,62.1388,62.0437,62.1042,103941.0
2016-09-16 10:10:00,71.89,71.95,71.88,71.94,103479.0,62.1042,62.156,62.0956,62.1474,103479.0
2016-09-16 10:15:00,71.94,72.0,71.9,71.97,155459.0,62.1474,62.1992,62.1128,62.1733,155459.0
2016-09-16 10:20:00,71.96,72.01,71.93,71.97,42988.0,62.1647,62.2079,62.1388,62.1733,42988.0
2016-09-16 10:25:00,71.97,72.0,71.92,71.99,78082.0,62.1733,62.1992,62.1301,62.1906,78082.0
2016-09-16 10:30:00,71.99,72.04,71.97,72.0,79390.0,62.1906,62.2338,62.1733,62.1992,79390.0
2016-09-16 10:35:00,72.0,72.13,72.0,72.13,95080.0,62.1992,62.3115,62.1992,62.3115,95080.0
2016-09-16 10:40:00,72.13,72.16,72.09,72.14,47985.0,62.3115,62.3375,62.277,62.3202,47985.0
2016-09-16 10:45:00,72.14,72.21,72.13,72.15,63001.0,62.3202,62.3806,62.3115,62.3288,63001.0
2016-09-16 10:50:00,72.15,72.15,72.07,72.07,61647.0,62.3288,62.3288,62.2597,62.2597,61647.0
2016-09-16 10:55:00,72.07,72.08,71.98,71.98,48616.0,62.2597,62.2683,62.182,62.182,48616.0
2016-09-16 11:00:00,71.98,72.0,71.88,71.91,75784.0,62.182,62.1992,62.0956,62.1215,75784.0
2016-09-16 11:05:00,71.91,71.92,71.86,71.86,37965.0,62.1215,62.1301,62.0783,62.0783,37965.0
2016-09-16 11:10:00,71.86,71.94,71.86,71.91,37524.0,62.0783,62.1474,62.0783,62.1215,37524.0
2016-09-16 11:15:00,71.9,71.95,71.85,71.89,78072.0,62.1128,62.156,62.0696,62.1042,78072.0
2016-09-16 11:20:00,71.89,71.96,71.88,71.93,57914.0,62.1042,62.1647,62.0956,62.1388,57914.0
2016-09-16 11:25:00,71.92,71.95,71.89,71.92,43453.0,62.1301,62.156,62.1042,62.1301,43453.0
2016-09-16 11:30:00,71.92,71.98,71.91,71.96,57537.0,62.1301,62.182,62.1215,62.1647,57537.0
2016-09-16 11:35:00,71.96,72.05,71.96,72.02,51760.0,62.1647,62.2424,62.1647,62.2165,51760.0
2016-09-16 11:40:00,72.02,72.04,71.99,72.01,46127.0,62.2165,62.2338,62.1906,62.2079,46127.0
2016-09-16 11:45:00,72.01,72.07,71.99,72.03,46605.0,62.2079,62.2597,62.1906,62.2251,46605.0
2016-09-16 11:50:00,72.04,72.04,71.99,72.0,171488.0,62.2338,62.2338,62.1906,62.1992,171488.0
2016-09-16 11:55:00,71.99,72.01,71.96,72.01,62631.0,62.1906,62.2079,62.1647,62.2079,62631.0
2016-09-16 12:00:00,72.01,72.05,71.98,72.01,39785.0,62.2079,62.2424,62.182,62.2079,39785.0
2016-09-16 12:05:00,72.01,72.06,72.0,72.05,33725.0,62.2079,62.2511,62.1992,62.2424,33725.0
2016-09-16 12:10:00,72.05,72.06,72.01,72.02,41302.0,62.2424,62.2511,62.2079,62.2165,41302.0
2016-09-16 12:15:00,72.02,72.08,72.01,72.06,30488.0,62.2165,62.2683,62.2079,62.2511,30488.0
2016-09-16 12:20:00,72.06,72.12,72.05,72.1,56792.0,62.2511,62.3029,62.2424,62.2856,56792.0
2016-09-16 12:25:00,72.1,72.15,72.08,72.11,57292.0,62.2856,62.3288,62.2683,62.2943,57292.0
2016-09-16 12:30:00,72.11,72.14,72.09,72.1,64459.0,62.2943,62.3202,62.277,62.2856,64459.0
2016-09-16 12:35:00,72.1,72.14,72.09,72.13,49661.0,62.2856,62.3202,62.277,62.3115,49661.0
2016-09-16 12:40:00,72.12,72.13,72.06,72.12,43055.0,62.3029,62.3115,62.2511,62.3029,43055.0
2016-09-16 12:45:00,72.13,72.18,72.1,72.14,66910.0,62.3115,62.3547,62.2856,62.3202,66910.0
2016-09-16 12:50:00,72.13,72.16,72.09,72.14,143077.0,62.3115,62.3375,62.277,62.3202,143077.0
2016-09-16 12:55:00,72.14,72.15,72.08,72.08,43769.0,62.3202,62.3288,62.2683,62.2683,43769.0
2016-09-16 13:00:00,72.07,72.1,72.05,72.09,56991.0,62.2597,62.2856,62.2424,62.277,56991.0
2016-09-16 13:05:00,72.08,72.1,72.03,72.07,105172.0,62.2683,62.2856,62.2251,62.2597,105172.0
2016-09-16 13:10:00,72.06,72.08,72.02,72.03,82681.0,62.2511,62.2683,62.2165,62.2251,82681.0
2016-09-16 13:15:00,72.03,72.07,72.01,72.05,210815.0,62.2251,62.2597,62.2079,62.2424,210815.0
2016-09-16 13:20:00,72.05,72.09,72.02,72.08,54408.0,62.2424,62.277,62.2165,62.2683,54408.0
2016-09-16 13:25:00,72.09,72.09,72.05,72.07,44482.0,62.277,62.277,62.2424,62.2597,44482.0
2016-09-16 13:30:00,72.06,72.07,72.01,72.01,42097.0,62.2511,62.2597,62.2079,62.2079,42097.0
2016-09-16 13:35:00,72.01,72.04,71.99,72.02,53526.0,62.2079,62.2338,62.1906,62.2165,53526.0
2016-09-16 13:40:00,72.02,72.02,71.94,71.95,49227.0,62.2165,62.2165,62.1474,62.156,49227.0
2016-09-16 13:45:00,71.95,71.95,71.89,71.92,55215.0,62.156,62.156,62.1042,62.1301,55215.0
2016-09-16 13:50:00,71.92,71.94,71.91,71.94,38952.0,62.1301,62.1474,62.1215,62.1474,38952.0
2016-09-16 13:55:00,71.93,71.95,71.91,71.92,41576.0,62.1388,62.156,62.1215,62.1301,41576.0
2016-09-16 14:00:00,71.92,71.93,71.89,71.92,39121.0,62.1301,62.1388,62.1042,62.1301,39121.0
2016-09-16 14:05:00,71.92,71.97,71.91,71.97,40719.0,62.1301,62.1733,62.1215,62.1733,40719.0
2016-09-16 14:10:00,71.97,72.03,71.96,71.99,59645.0,62.1733,62.2251,62.1647,62.1906,59645.0
2016-09-16 14:15:00,71.99,72.0,71.95,71.96,48866.0,62.1906,62.1992,62.156,62.1647,48866.0
2016-09-16 14:20:00,71.96,71.98,71.94,71.95,51219.0,62.1647,62.182,62.1474,62.156,51219.0
2016-09-16 14:25:00,71.94,71.99,71.94,71.98,41326.0,62.1474,62.1906,62.1474,62.182,41326.0
2016-09-16 14:30:00,71.98,72.03,71.97,71.99,59109.0,62.182,62.2251,62.1733,62.1906,59109.0
2016-09-16 14:35:00,71.99,72.01,71.96,72.0,44101.0,62.1906,62.2079,62.1647,62.1992,44101.0
2016-09-16 14:40:00,71.99,72.07,71.97,72.06,70475.0,62.1906,62.2597,62.1733,62.2511,70475.0
2016-09-16 14:45:00,72.05,72.05,72.01,72.02,56038.0,62.2424,62.2424,62.2079,62.2165,56038.0
2016-09-16 14:50:00,72.02,72.05,72.01,72.04,43652.0,62.2165,62.2424,62.2079,62.2338,43652.0
2016-09-16 14:55:00,72.04,72.04,71.97,71.98,63325.0,62.2338,62.2338,62.1733,62.182,63325.0
2016-09-16 15:00:00,71.99,72.09,71.98,72.08,51483.0,62.1906,62.277,62.182,62.2683,51483.0
2016-09-16 15:05:00,72.08,72.1,72.05,72.07,77081.0,62.2683,62.2856,62.2424,62.2597,77081.0
2016-09-16 15:10:00,72.06,72.09,72.03,72.08,64389.0,62.2511,62.277,62.2251,62.2683,64389.0
2016-09-16 15:15:00,72.08,72.1,72.06,72.09,69199.0,62.2683,62.2856,62.2511,62.277,69199.0
2016-09-16 15:20:00,72.09,72.12,72.08,72.1,67741.0,62.277,62.3029,62.2683,62.2856,67741.0
2016-09-16 15:25:00,72.09,72.11,72.08,72.09,102050.0,62.277,62.2943,62.2683,62.277,102050.0
2016-09-16 15:30:00,72.09,72.21,72.08,72.2,182218.0,62.277,62.3806,62.2683,62.372,182218.0
2016-09-16 15:35:00,72.19,72.21,72.16,72.18,146254.0,62.3634,62.3806,62.3375,62.3547,146254.0
2016-09-16 15:40:00,72.18,72.18,72.12,72.12,200825.0,62.3547,62.3547,62.3029,62.3029,200825.0
2016-09-16 15:45:00,72.12,72.2,72.11,72.19,192673.0,62.3029,62.372,62.2943,62.3634,192673.0
2016-09-16 15:50:00,72.19,72.19,72.12,72.14,540285.0,62.3634,62.3634,62.3029,62.3202,540285.0
2016-09-16 15:55:00,72.14,72.16,72.08,72.1,862020.0,62.3202,62.3375,62.2683,62.2856,862020.0
2016-09-19 09:30:00,72.29,72.32,72.15,72.2,181254.0,62.4498,62.4757,62.3288,62.372,181254.0
2016-09-19 09:35:00,72.22,72.26,72.19,72.2,149994.0,62.3893,62.4238,62.3634,62.372,149994.0
2016-09-19 09:40:00,72.2,72.23,72.12,72.13,201270.0,62.372,62.3979,62.3029,62.3115,201270.0
2016-09-19 09:45:00,72.14,72.24,72.13,72.21,114739.0,62.3202,62.4066,62.3115,62.3806,114739.0
2016-09-19 09:50:00,72.23,72.35,72.21,72.31,115951.0,62.3979,62.5016,62.3806,62.467,115951.0
2016-09-19 09:55:00,72.31,72.41,72.29,72.39,91331.0,62.467,62.5534,62.4498,62.5361,91331.0
2016-09-19 10:00:00,72.4,72.44,72.38,72.41,91890.0,62.5448,62.5793,62.5275,62.5534,91890.0
2016-09-19 10:05:00,72.39,72.41,72.34,72.39,255451.0,62.5361,62.5534,62.4929,62.5361,255451.0
2016-09-19 10:10:00,72.39,72.39,72.27,72.28,81087.0,62.5361,62.5361,62.4325,62.4411,81087.0
2016-09-19 10:15:00,72.28,72.35,72.28,72.34,46056.0,62.4411,62.5016,62.4411,62.4929,46056.0
2016-09-19 10:20:00,72.34,72.38,72.26,72.3,87067.0,62.4929,62.5275,62.4238,62.4584,87067.0
2016-09-19 10:25:00,72.29,72.33,72.27,72.32,128805.0,62.4498,62.4843,62.4325,62.4757,128805.0
2016-09-19 10:30:00,72.32,72.36,72.31,72.34,34649.0,62.4757,62.5102,62.467,62.4929,34649.0
2016-09-19 10:35:00,72.34,72.34,72.26,72.31,79857.0,62.4929,62.4929,62.4238,62.467,79857.0
2016-09-19 10:40:00,72.31,72.32,72.28,72.3,33425.0,62.467,62.4757,62.4411,62.4584,33425.0
2016-09-19 10:45:00,72.31,72.32,72.28,72.28,104370.0,62.467,62.4757,62.4411,62.4411,104370.0
2016-09-19 10:50:00,72.29,72.3,72.25,72.26,28271.0,62.4498,62.4584,62.4152,62.4238,28271.0
2016-09-19 10:55:00,72.26,72.27,72.2,72.23,37751.0,62.4238,62.4325,62.372,62.3979,37751.0
2016-09-19 11:00:00,72.23,72.25,72.22,72.22,17661.0,62.3979,62.4152,62.3893,62.3893,17661.0
2016-09-19 11:05:00,72.21,72.25,72.21,72.23,34870.0,62.3806,62.4152,62.3806,62.3979,34870.0
2016-09-19 11:10:00,72.24,72.25,72.21,72.21,25545.0,62.4066,62.4152,62.3806,62.3806,25545.0
2016-09-19 11:15:00,72.22,72.25,72.19,72.23,50900.0,62.3893,62.4152,62.3634,62.3979,50900.0
2016-09-19 11:20:00,72.23,72.26,72.19,72.2,34584.0,62.3979,62.4238,62.3634,62.372,34584.0
2016-09-19 11:25:00,72.2,72.24,72.19,72.23,28676.0,62.372,62.4066,62.3634,62.3979,28676.0
2016-09-19 11:30:00,72.24,72.27,72.2,72.26,43047.0,62.4066,62.4325,62.372,62.4238,43047.0
2016-09-19 11:35:00,72.26,72.3,72.25,72.26,38502.0,62.4238,62.4584,62.4152,62.4238,38502.0
2016-09-19 11:40:00,72.27,72.27,72.24,72.24,18296.0,62.4325,62.4325,62.4066,62.4066,18296.0
2016-09-19 11:45:00,72.23,72.27,72.22,72.24,109638.0,62.3979,62.4325,62.3893,62.4066,109638.0
2016-09-19 11:50:00,72.24,72.27,72.22,72.24,36681.0,62.4066,62.4325,62.3893,62.4066,36681.0
2016-09-19 11:55:00,72.24,72.26,72.22,72.24,31065.0,62.4066,62.4238,62.3893,62.4066,31065.0
2016-09-19 12:00:00,72.25,72.26,72.23,72.24,30271.0,62.4152,62.4238,62.3979,62.4066,30271.0
2016-09-19 12:05:00,72.25,72.25,72.21,72.21,28097.0,62.4152,62.4152,62.3806,62.3806,28097.0
2016-09-19 12:10:00,72.21,72.21,72.08,72.09,69491.0,62.3806,62.3806,62.2683,62.277,69491.0
2016-09-19 12:15:00,72.07,72.07,72.0,72.03,41843.0,62.2597,62.2597,62.1992,62.2251,41843.0
2016-09-19 12:20:00,72.03,72.04,71.99,72.02,43686.0,62.2251,62.2338,62.1906,62.2165,43686.0
2016-09-19 12:25:00,72.01,72.06,72.01,72.05,28697.0,62.2079,62.2511,62.2079,62.2424,28697.0
2016-09-19 12:30:00,72.05,72.06,72.03,72.03,29742.0,62.2424,62.2511,62.2251,62.2251,29742.0
2016-09-19 12:35:00,72.03,72.05,72.01,72.02,53844.0,62.2251,62.2424,62.2079,62.2165,53844.0
2016-09-19 12:40:00,72.02,72.05,72.01,72.05,18819.0,62.2165,62.2424,62.2079,62.2424,18819.0
2016-09-19 12:45:00,72.05,72.05,72.01,72.02,20163.0,62.2424,62.2424,62.2079,62.2165,20163.0
2016-09-19 12:50:00,72.03,72.04,72.01,72.02,21571.0,62.2251,62.2338,62.2079,62.2165,21571.0
2016-09-19 12:55:00,72.03,72.04,71.96,71.96,33858.0,62.2251,62.2338,62.1647,62.1647,33858.0
2016-09-19 13:00:00,71.96,71.96,71.93,71.95,24726.0,62.1647,62.1647,62.1388,62.156,24726.0
2016-09-19 13:05:00,71.95,72.0,71.94,71.99,22604.0,62.156,62.1992,62.1474,62.1906,22604.0
2016-09-19 13:10:00,71.99,72.01,71.98,72.0,28592.0,62.1906,62.2079,62.182,62.1992,28592.0
2016-09-19 13:15:00,72.01,72.03,72.0,72.0,16045.0,62.2079,62.2251,62.1992,62.1992,16045.0
2016-09-19 13:20:00,72.0,72.01,71.98,71.99,14507.0,62.1992,62.2079,62.182,62.1906,14507.0
2016-09-19 13:25:00,71.99,72.01,71.97,71.97,10679.0,62.1906,62.2079,62.1733,62.1733,10679.0
2016-09-19 13:30:00,71.97,71.97,71.81,71.81,31614.0,62.1733,62.1733,62.0351,62.0351,31614.0
2016-09-19 13:35:00,71.81,71.82,71.76,71.81,76014.0,62.0351,62.0437,61.9919,62.0351,76014.0
2016-09-19 13:40:00,71.81,71.86,71.81,71.82,44828.0,62.0351,62.0783,62.0351,62.0437,44828.0
2016-09-19 13:45:00,71.81,71.87,71.79,71.87,109589.0,62.0351,62.0869,62.0178,62.0869,109589.0
2016-09-19 13:50:00,71.87,71.9,71.84,71.9,18221.0,62.0869,62.1128,62.061,62.1128,18221.0
2016-09-19 13:55:00,71.9,71.95,71.89,71.95,26343.0,62.1128,62.156,62.1042,62.156,26343.0
2016-09-19 14:00:00,71.94,71.99,71.94,71.98,46154.0,62.1474,62.1906,62.1474,62.182,46154.0
2016-09-19 14:05:00,71.98,71.99,71.97,71.98,21484.0,62.182,62.1906,62.1733,62.182,21484.0
2016-09-19 14:10:00,71.98,72.03,71.97,72.02,38600.0,62.182,62.2251,62.1733,62.2165,38600.0
2016-09-19 14:15:00,72.02,72.02,71.97,71.97,16478.0,62.2165,62.2165,62.1733,62.1733,16478.0
2016-09-19 14:20:00,71.98,72.0,71.97,71.99,21289.0,62.182,62.1992,62.1733,62.1906,21289.0
2016-09-19 14:25:00,71.99,71.99,71.96,71.99,53959.0,62.1906,62.1906,62.1647,62.1906,53959.0
2016-09-19 14:30:00,71.98,72.0,71.98,71.99,97204.0,62.182,62.1992,62.182,62.1906,97204.0
2016-09-19 14:35:00,72.0,72.01,71.97,71.98,17261.0,62.1992,62.2079,62.1733,62.182,17261.0
2016-09-19 14:40:00,71.98,72.0,71.96,71.97,10971.0,62.182,62.1992,62.1647,62.1733,10971.0
2016-09-19 14:45:00,71.97,72.02,71.96,72.0,55725.0,62.1733,62.2165,62.1647,62.1992,55725.0
2016-09-19 14:50:00,72.0,72.03,71.99,72.02,23820.0,62.1992,62.2251,62.1906,62.2165,23820.0
2016-09-19 14:55:00,72.02,72.05,72.01,72.04,28792.0,62.2165,62.2424,62.2079,62.2338,28792.0
2016-09-19 15:00:00,72.04,72.06,72.01,72.03,132734.0,62.2338,62.2511,62.2079,62.2251,132734.0
2016-09-19 15:05:00,72.03,72.04,71.97,71.99,182590.0,62.2251,62.2338,62.1733,62.1906,182590.0
2016-09-19 15:10:00,71.98,72.0,71.95,71.95,49364.0,62.182,62.1992,62.156,62.156,49364.0
2016-09-19 15:15:00,71.95,71.96,71.88,71.95,65643.0,62.156,62.1647,62.0956,62.156,65643.0
2016-09-19 15:20:00,71.94,71.96,71.92,71.95,75788.0,62.1474,62.1647,62.1301,62.156,75788.0
2016-09-19 15:25:00,71.95,72.01,71.91,71.91,118977.0,62.156,62.2079,62.1215,62.1215,118977.0
2016-09-19 15:30:00,71.92,71.94,71.82,71.89,166674.0,62.1301,62.1474,62.0437,62.1042,166674.0
2016-09-19 15:35:00,71.89,71.94,71.86,71.92,89448.0,62.1042,62.1474,62.0783,62.1301,89448.0
2016-09-19 15:40:00,71.92,71.95,71.89,71.93,96670.0,62.1301,62.156,62.1042,62.1388,96670.0
2016-09-19 15:45:00,71.93,71.95,71.89,71.9,152085.0,62.1388,62.156,62.1042,62.1128,152085.0
2016-09-19 15:50:00,71.9,71.92,71.85,71.89,224559.0,62.1128,62.1301,62.0696,62.1042,224559.0
2016-09-19 15:55:00,71.9,71.91,71.81,71.84,643373.0,62.1128,62.1215,62.0351,62.061,643373.0
2016-09-20 09:30:00,72.16,72.34,72.07,72.13,147512.0,62.3375,62.4929,62.2597,62.3115,147512.0
2016-09-20 09:35:00,72.14,72.16,72.04,72.07,84649.0,62.3202,62.3375,62.2338,62.2597,84649.0
2016-09-20 09:40:00,72.08,72.11,72.05,72.09,61819.0,62.2683,62.2943,62.2424,62.277,61819.0
2016-09-20 09:45:00,72.07,72.14,72.03,72.12,42025.0,62.2597,62.3202,62.2251,62.3029,42025.0
2016-09-20 09:50:00,72.12,72.19,72.1,72.18,238064.0,62.3029,62.3634,62.2856,62.3547,238064.0
2016-09-20 09:55:00,72.18,72.2,72.15,72.19,62208.0,62.3547,62.372,62.3288,62.3634,62208.0
2016-09-20 10:00:00,72.19,72.29,72.19,72.28,135135.0,62.3634,62.4498,62.3634,62.4411,135135.0
2016-09-20 10:05:00,72.29,72.3,72.2,72.23,162347.0,62.4498,62.4584,62.372,62.3979,162347.0
2016-09-20 10:10:00,72.23,72.26,72.18,72.2,46116.0,62.3979,62.4238,62.3547,62.372,46116.0
2016-09-20 10:15:00,72.19,72.2,72.15,72.19,29070.0,62.3634,62.372,62.3288,62.3634,29070.0
2016-09-20 10:20:00,72.19,72.22,72.13,72.16,62298.0,62.3634,62.3893,62.3115,62.3375,62298.0
2016-09-20 10:25:00,72.16,72.22,72.14,72.22,38593.0,62.3375,62.3893,62.3202,62.3893,38593.0
2016-09-20 10:30:00,72.21,72.26,72.17,72.17,84100.0,62.3806,62.4238,62.3461,62.3461,84100.0
2016-09-20 10:35:00,72.16,72.17,72.07,72.08,38401.0,62.3375,62.3461,62.2597,62.2683,38401.0
2016-09-20 10:40:00,72.08,72.13,72.06,72.1,30321.0,62.2683,62.3115,62.2511,62.2856,30321.0
2016-09-20 10:45:00,72.11,72.18,72.11,72.17,17808.0,62.2943,62.3547,62.2943,62.3461,17808.0
2016-09-20 10:50:00,72.18,72.21,72.16,72.16,63736.0,62.3547,62.3806,62.3375,62.3375,63736.0
2016-09-20 10:55:00,72.15,72.21,72.15,72.19,39627.0,62.3288,62.3806,62.3288,62.3634,39627.0
2016-09-20 11:00:00,72.19,72.24,72.19,72.23,16569.0,62.3634,62.4066,62.3634,62.3979,16569.0
2016-09-20 11:05:00,72.23,72.26,72.22,72.25,38162.0,62.3979,62.4238,62.3893,62.4152,38162.0
2016-09-20 11:10:00,72.26,72.29,72.25,72.28,15201.0,62.4238,62.4498,62.4152,62.4411,15201.0
2016-09-20 11:15:00,72.28,72.3,72.27,72.27,189263.0,62.4411,62.4584,62.4325,62.4325,189263.0
2016-09-20 11:20:00,72.28,72.3,72.25,72.26,225369.0,62.4411,62.4584,62.4152,62.4238,225369.0
2016-09-20 11:25:00,72.26,72.27,72.21,72.22,73012.0,62.4238,62.4325,62.3806,62.3893,73012.0
2016-09-20 11:30:00,72.23,72.25,72.22,72.23,53859.0,62.3979,62.4152,62.3893,62.3979,53859.0
2016-09-20 11:35:00,72.23,72.26,72.22,72.26,143169.0,62.3979,62.4238,62.3893,62.4238,143169.0
2016-09-20 11:40:00,72.26,72.28,72.25,72.28,98094.0,62.4238,62.4411,62.4152,62.4411,98094.0
2016-09-20 11:45:00,72.28,72.29,72.25,72.27,103187.0,62.4411,62.4498,62.4152,62.4325,103187.0
2016-09-20 11:50:00,72.27,72.29,72.26,72.28,135589.0,62.4325,62.4498,62.4238,62.4411,135589.0
2016-09-20 11:55:00,72.28,72.3,72.21,72.23,246941.0,62.4411,62.4584,62.3806,62.3979,246941.0
2016-09-20 12:00:00,72.23,72.26,72.22,72.24,22383.0,62.3979,62.4238,62.3893,62.4066,22383.0
2016-09-20 12:05:00,72.24,72.25,72.19,72.21,132925.0,62.4066,62.4152,62.3634,62.3806,132925.0
2016-09-20 12:10:00,72.21,72.24,72.2,72.2,29654.0,62.3806,62.4066,62.372,62.372,29654.0
2016-09-20 12:15:00,72.21,72.25,72.21,72.24,17994.0,62.3806,62.4152,62.3806,62.4066,17994.0
2016-09-20 12:20:00,72.24,72.27,72.22,72.25,154572.0,62.4066,62.4325,62.3893,62.4152,154572.0
2016-09-20 12:25:00,72.25,72.29,72.25,72.28,31082.0,62.4152,62.4498,62.4152,62.4411,31082.0
2016-09-20 12:30:00,72.27,72.28,72.23,72.23,26593.0,62.4325,62.4411,62.3979,62.3979,26593.0
2016-09-20 12:35:00,72.24,72.25,72.19,72.24,23166.0,62.4066,62.4152,62.3634,62.4066,23166.0
2016-09-20 12:40:00,72.24,72.25,72.23,72.24,49778.0,62.4066,62.4152,62.3979,62.4066,49778.0
2016-09-20 12:45:00,72.24,72.24,72.14,72.14,44744.0,62.4066,62.4066,62.3202,62.3202,44744.0
2016-09-20 12:50:00,72.14,72.18,72.14,72.17,21731.0,62.3202,62.3547,62.3202,62.3461,21731.0
2016-09-20 12:55:00,72.18,72.21,72.11,72.12,56071.0,62.3547,62.3806,62.2943,62.3029,56071.0
2016-09-20 13:00:00,72.12,72.14,72.09,72.11,116092.0,62.3029,62.3202,62.277,62.2943,116092.0
2016-09-20 13:05:00,72.11,72.13,72.1,72.11,20567.0,62.2943,62.3115,62.2856,62.2943,20567.0
2016-09-20 13:10:00,72.11,72.15,72.1,72.15,44394.0,62.2943,62.3288,62.2856,62.3288,44394.0
2016-09-20 13:15:00,72.15,72.19,72.14,72.19,12929.0,62.3288,62.3634,62.3202,62.3634,12929.0
2016-09-20 13:20:00,72.18,72.18,72.13,72.15,21806.0,62.3547,62.3547,62.3115,62.3288,21806.0
2016-09-20 13:25:00,72.16,72.18,72.15,72.15,18795.0,62.3375,62.3547,62.3288,62.3288,18795.0
2016-09-20 13:30:00,72.15,72.15,72.11,72.14,23723.0,62.3288,62.3288,62.2943,62.3202,23723.0
2016-09-20 13:35:00,72.14,72.18,72.13,72.17,23361.0,62.3202,62.3547,62.3115,62.3461,23361.0
2016-09-20 13:40:00,72.17,72.18,72.14,72.16,13241.0,62.3461,62.3547,62.3202,62.3375,13241.0
2016-09-20 13:45:00,72.16,72.17,72.13,72.15,26855.0,62.3375,62.3461,62.3115,62.3288,26855.0
2016-09-20 13:50:00,72.15,72.15,72.1,72.14,13654.0,62.3288,62.3288,62.2856,62.3202,13654.0
2016-09-20 13:55:00,72.14,72.22,72.14,72.2,11399.0,62.3202,62.3893,62.3202,62.372,11399.0
2016-09-20 14:00:00,72.19,72.21,72.17,72.21,14037.0,62.3634,62.3806,62.3461,62.3806,14037.0
2016-09-20 14:05:00,72.2,72.24,72.19,72.2,30803.0,62.372,62.4066,62.3634,62.372,30803.0
2016-09-20 14:10:00,72.21,72.23,72.19,72.2,21097.0,62.3806,62.3979,62.3634,62.372,21097.0
2016-09-20 14:15:00,72.21,72.24,72.21,72.23,19597.0,62.3806,62.4066,62.3806,62.3979,19597.0
2016-09-20 14:20:00,72.23,72.25,72.19,72.2,20361.0,62.3979,62.4152,62.3634,62.372,20361.0
2016-09-20 14:25:00,72.19,72.21,72.18,72.2,19461.0,62.3634,62.3806,62.3547,62.372,19461.0
2016-09-20 14:30:00,72.2,72.26,72.19,72.25,21612.0,62.372,62.4238,62.3634,62.4152,21612.0
2016-09-20 14:35:00,72.25,72.26,72.22,72.26,15856.0,62.4152,62.4238,62.3893,62.4238,15856.0
2016-09-20 14:40:00,72.27,72.27,72.23,72.23,21981.0,62.4325,62.4325,62.3979,62.3979,21981.0
2016-09-20 14:45:00,72.23,72.26,72.22,72.26,9874.0,62.3979,62.4238,62.3893,62.4238,9874.0
2016-09-20 14:50:00,72.26,72.26,72.23,72.23,18283.0,62.4238,62.4238,62.3979,62.3979,18283.0
2016-09-20 14:55:00,72.24,72.32,72.23,72.28,38437.0,62.4066,62.4757,62.3979,62.4411,38437.0
2016-09-20 15:00:00,72.29,72.29,72.23,72.24,19602.0,62.4498,62.4498,62.3979,62.4066,19602.0
2016-09-20 15:05:00,72.23,72.28,72.23,72.27,30536.0,62.3979,62.4411,62.3979,62.4325,30536.0
2016-09-20 15:10:00,72.28,72.3,72.25,72.3,45578.0,62.4411,62.4584,62.4152,62.4584,45578.0
2016-09-20 15:15:00,72.31,72.31,72.26,72.28,28261.0,62.467,62.467,62.4238,62.4411,28261.0
2016-09-20 15:20:00,72.28,72.29,72.25,72.26,15873.0,62.4411,62.4498,62.4152,62.4238,15873.0
2016-09-20 15:25:00,72.26,72.29,72.26,72.27,27161.0,62.4238,62.4498,62.4238,62.4325,27161.0
2016-09-20 15:30:00,72.28,72.29,72.24,72.26,51939.0,62.4411,62.4498,62.4066,62.4238,51939.0
2016-09-20 15:35:00,72.26,72.28,72.23,72.25,147133.0,62.4238,62.4411,62.3979,62.4152,147133.0
2016-09-20 15:40:00,72.25,72.25,72.19,72.2,328441.0,62.4152,62.4152,62.3634,62.372,328441.0
2016-09-20 15:45:00,72.2,72.24,72.19,72.23,80061.0,62.372,62.4066,62.3634,62.3979,80061.0
2016-09-20 15:50:00,72.24,72.25,72.19,72.2,114334.0,62.4066,62.4152,62.3634,62.372,114334.0
2016-09-20 15:55:00,72.2,72.22,72.08,72.09,244798.0,62.372,62.3893,62.2683,62.277,244798.0
2016-09-21 09:30:00,72.31,72.42,72.2,72.35,181863.0,62.467,62.5621,62.372,62.5016,181863.0
2016-09-21 09:35:00,72.36,72.37,72.24,72.29,72996.0,62.5102,62.5189,62.4066,62.4498,72996.0
2016-09-21 09:40:00,72.29,72.36,72.25,72.3,125774.0,62.4498,62.5102,62.4152,62.4584,125774.0
2016-09-21 09:45:00,72.3,72.36,72.3,72.31,50988.0,62.4584,62.5102,62.4584,62.467,50988.0
2016-09-21 09:50:00,72.31,72.34,72.29,72.32,45279.0,62.467,62.4929,62.4498,62.4757,45279.0
2016-09-21 09:55:00,72.33,72.45,72.33,72.44,105054.0,62.4843,62.588,62.4843,62.5793,105054.0
2016-09-21 10:00:00,72.44,72.47,72.41,72.44,85643.0,62.5793,62.6053,62.5534,62.5793,85643.0
2016-09-21 10:05:00,72.44,72.49,72.43,72.47,87766.0,62.5793,62.6225,62.5707,62.6053,87766.0
2016-09-21 10:10:00,72.47,72.48,72.42,72.44,54075.0,62.6053,62.6139,62.5621,62.5793,54075.0
2016-09-21 10:15:00,72.45,72.46,72.4,72.45,30038.0,62.588,62.5966,62.5448,62.588,30038.0
2016-09-21 10:20:00,72.46,72.47,72.38,72.39,42423.0,62.5966,62.6053,62.5275,62.5361,42423.0
2016-09-21 10:25:00,72.39,72.42,72.36,72.39,40546.0,62.5361,62.5621,62.5102,62.5361,40546.0
2016-09-21 10:30:00,72.39,72.44,72.35,72.4,95632.0,62.5361,62.5793,62.5016,62.5448,95632.0
2016-09-21 10:35:00,72.41,72.42,72.36,72.39,69057.0,62.5534,62.5621,62.5102,62.5361,69057.0
2016-09-21 10:40:00,72.38,72.39,72.33,72.36,42568.0,62.5275,62.5361,62.4843,62.5102,42568.0
2016-09-21 10:45:00,72.37,72.37,72.24,72.26,64326.0,62.5189,62.5189,62.4066,62.4238,64326.0
2016-09-21 10:50:00,72.26,72.28,72.23,72.26,48833.0,62.4238,62.4411,62.3979,62.4238,48833.0
2016-09-21 10:55:00,72.25,72.27,72.18,72.19,74665.0,62.4152,62.4325,62.3547,62.3634,74665.0
2016-09-21 11:00:00,72.2,72.24,72.18,72.22,73331.0,62.372,62.4066,62.3547,62.3893,73331.0
2016-09-21 11:05:00,72.22,72.22,72.15,72.17,36226.0,62.3893,62.3893,62.3288,62.3461,36226.0
2016-09-21 11:10:00,72.16,72.17,72.1,72.16,27930.0,62.3375,62.3461,62.2856,62.3375,27930.0
2016-09-21 11:15:00,72.16,72.16,72.09,72.13,39771.0,62.3375,62.3375,62.277,62.3115,39771.0
2016-09-21 11:20:00,72.12,72.12,72.08,72.09,40419.0,62.3029,62.3029,62.2683,62.277,40419.0
2016-09-21 11:25:00,72.09,72.13,72.08,72.12,55657.0,62.277,62.3115,62.2683,62.3029,55657.0
2016-09-21 11:30:00,72.11,72.12,72.05,72.07,47138.0,62.2943,62.3029,62.2424,62.2597,47138.0
2016-09-21 11:35:00,72.08,72.1,72.06,72.1,28486.0,62.2683,62.2856,62.2511,62.2856,28486.0
2016-09-21 11:40:00,72.1,72.13,72.08,72.08,76538.0,62.2856,62.3115,62.2683,62.2683,76538.0
2016-09-21 11:45:00,72.08,72.1,72.06,72.08,29202.0,62.2683,62.2856,62.2511,62.2683,29202.0
2016-09-21 11:50:00,72.08,72.09,72.0,72.01,46469.0,62.2683,62.277,62.1992,62.2079,46469.0
2016-09-21 11:55:00,72.02,72.08,72.01,72.07,36854.0,62.2165,62.2683,62.2079,62.2597,36854.0
2016-09-21 12:00:00,72.06,72.07,72.01,72.05,35866.0,62.2511,62.2597,62.2079,62.2424,35866.0
2016-09-21 12:05:00,72.05,72.1,72.04,72.07,35807.0,62.2424,62.2856,62.2338,62.2597,35807.0
2016-09-21 12:10:00,72.06,72.07,72.01,72.01,30006.0,62.2511,62.2597,62.2079,62.2079,30006.0
2016-09-21 12:15:00,72.01,72.01,71.87,71.87,34381.0,62.2079,62.2079,62.0869,62.0869,34381.0
2016-09-21 12:20:00,71.88,71.92,71.87,71.9,39545.0,62.0956,62.1301,62.0869,62.1128,39545.0
2016-09-21 12:25:00,71.89,71.94,71.88,71.94,101698.0,62.1042,62.1474,62.0956,62.1474,101698.0
2016-09-21 12:30:00,71.94,71.95,71.91,71.92,19202.0,62.1474,62.156,62.1215,62.1301,19202.0
2016-09-21 12:35:00,71.91,71.94,71.89,71.91,40118.0,62.1215,62.1474,62.1042,62.1215,40118.0
2016-09-21 12:40:00,71.91,71.95,71.88,71.95,27102.0,62.1215,62.156,62.0956,62.156,27102.0
2016-09-21 12:45:00,71.94,71.97,71.94,71.94,25168.0,62.1474,62.1733,62.1474,62.1474,25168.0
2016-09-21 12:50:00,71.94,72.0,71.94,71.99,23386.0,62.1474,62.1992,62.1474,62.1906,23386.0
2016-09-21 12:55:00,71.99,72.07,71.98,72.06,28398.0,62.1906,62.2597,62.182,62.2511,28398.0
2016-09-21 13:00:00,72.05,72.14,72.05,72.11,18245.0,62.2424,62.3202,62.2424,62.2943,18245.0
2016-09-21 13:05:00,72.11,72.11,72.05,72.07,33764.0,62.2943,62.2943,62.2424,62.2597,33764.0
2016-09-21 13:10:00,72.07,72.08,72.04,72.06,10590.0,62.2597,62.2683,62.2338,62.2511,10590.0
2016-09-21 13:15:00,72.05,72.06,72.01,72.02,23680.0,62.2424,62.2511,62.2079,62.2165,23680.0
2016-09-21 13:20:00,72.03,72.03,71.99,71.99,14522.0,62.2251,62.2251,62.1906,62.1906,14522.0
2016-09-21 13:25:00,71.99,72.02,71.98,72.0,27603.0,62.1906,62.2165,62.182,62.1992,27603.0
2016-09-21 13:30:00,72.0,72.04,72.0,72.03,25290.0,62.1992,62.2338,62.1992,62.2251,25290.0
2016-09-21 13:35:00,72.03,72.05,72.01,72.02,23023.0,62.2251,62.2424,62.2079,62.2165,23023.0
2016-09-21 13:40:00,72.01,72.03,71.98,72.0,17015.0,62.2079,62.2251,62.182,62.1992,17015.0
2016-09-21 13:45:00,72.0,72.06,71.97,72.03,19625.0,62.1992,62.2511,62.1733,62.2251,19625.0
2016-09-21 13:50:00,72.03,72.03,72.0,72.01,16091.0,62.2251,62.2251,62.1992,62.2079,16091.0
2016-09-21 13:55:00,72.01,72.09,72.0,72.07,98820.0,62.2079,62.277,62.1992,62.2597,98820.0
2016-09-21 14:00:00,72.06,72.25,71.98,72.23,525612.0,62.2511,62.4152,62.182,62.3979,525612.0
2016-09-21 14:05:00,72.22,72.35,72.2,72.3,193484.0,62.3893,62.5016,62.372,62.4584,193484.0
2016-09-21 14:10:00,72.3,72.45,72.3,72.34,163291.0,62.4584,62.588,62.4584,62.4929,163291.0
2016-09-21 14:15:00,72.34,72.43,72.27,72.31,123533.0,62.4929,62.5707,62.4325,62.467,123533.0
2016-09-21 14:20:00,72.31,72.35,72.19,72.19,200039.0,62.467,62.5016,62.3634,62.3634,200039.0
2016-09-21 14:25:00,72.18,72.24,72.1,72.16,84905.0,62.3547,62.4066,62.2856,62.3375,84905.0
2016-09-21 14:30:00,72.16,72.25,72.16,72.23,79773.0,62.3375,62.4152,62.3375,62.3979,79773.0
2016-09-21 14:35:00,72.23,72.37,72.23,72.33,119426.0,62.3979,62.5189,62.3979,62.4843,119426.0
2016-09-21 14:40:00,72.32,72.39,72.29,72.36,99878.0,62.4757,62.5361,62.4498,62.5102,99878.0
2016-09-21 14:45:00,72.36,72.46,72.34,72.37,381864.0,62.5102,62.5966,62.4929,62.5189,381864.0
2016-09-21 14:50:00,72.37,72.4,72.36,72.37,40924.0,62.5189,62.5448,62.5102,62.5189,40924.0
2016-09-21 14:55:00,72.38,72.56,72.37,72.54,90028.0,62.5275,62.683,62.5189,62.6657,90028.0
2016-09-21 15:00:00,72.54,72.59,72.49,72.56,71453.0,62.6657,62.7089,62.6225,62.683,71453.0
2016-09-21 15:05:00,72.57,72.65,72.55,72.59,253258.0,62.6916,62.7608,62.6744,62.7089,253258.0
2016-09-21 15:10:00,72.58,72.65,72.58,72.65,117694.0,62.7003,62.7608,62.7003,62.7608,117694.0
2016-09-21 15:15:00,72.65,72.7,72.65,72.67,40577.0,62.7608,62.8039,62.7608,62.778,40577.0
2016-09-21 15:20:00,72.67,72.72,72.65,72.67,60233.0,62.778,62.8212,62.7608,62.778,60233.0
2016-09-21 15:25:00,72.67,72.7,72.64,72.64,80355.0,62.778,62.8039,62.7521,62.7521,80355.0
2016-09-21 15:30:00,72.64,72.77,72.64,72.75,119886.0,62.7521,62.8644,62.7521,62.8471,119886.0
2016-09-21 15:35:00,72.75,72.78,72.74,72.78,168404.0,62.8471,62.8731,62.8385,62.8731,168404.0
2016-09-21 15:40:00,72.79,72.86,72.78,72.86,133143.0,62.8817,62.9422,62.8731,62.9422,133143.0
2016-09-21 15:45:00,72.85,72.93,72.85,72.88,199619.0,62.9335,63.0026,62.9335,62.9594,199619.0
2016-09-21 15:50:00,72.89,72.9,72.82,72.83,146049.0,62.9681,62.9767,62.9076,62.9162,146049.0
2016-09-21 15:55:00,72.83,72.86,72.78,72.81,701600.0,62.9162,62.9422,62.8731,62.899,701600.0
2016-09-22 09:30:00,73.09,73.25,73.05,73.25,364720.0,63.1409,63.2791,63.1063,63.2791,364720.0
2016-09-22 09:35:00,73.25,73.29,73.2,73.24,196950.0,63.2791,63.3136,63.2359,63.2704,196950.0
2016-09-22 09:40:00,73.23,73.23,73.16,73.21,86213.0,63.2618,63.2618,63.2013,63.2445,86213.0
2016-09-22 09:45:00,73.23,73.32,73.23,73.29,333778.0,63.2618,63.3395,63.2618,63.3136,333778.0
2016-09-22 09:50:00,73.29,73.29,73.16,73.16,93639.0,63.3136,63.3136,63.2013,63.2013,93639.0
2016-09-22 09:55:00,73.16,73.19,73.12,73.13,102669.0,63.2013,63.2272,63.1668,63.1754,102669.0
2016-09-22 10:00:00,73.13,73.15,73.1,73.15,128998.0,63.1754,63.1927,63.1495,63.1927,128998.0
2016-09-22 10:05:00,73.17,73.17,73.12,73.14,102201.0,63.21,63.21,63.1668,63.1841,102201.0
2016-09-22 10:10:00,73.13,73.17,73.12,73.16,82323.0,63.1754,63.21,63.1668,63.2013,82323.0
2016-09-22 10:15:00,73.17,73.18,73.11,73.14,70606.0,63.21,63.2186,63.1581,63.1841,70606.0
2016-09-22 10:20:00,73.14,73.2,73.12,73.2,37482.0,63.1841,63.2359,63.1668,63.2359,37482.0
2016-09-22 10:25:00,73.21,73.25,73.19,73.24,75197.0,63.2445,63.2791,63.2272,63.2704,75197.0
2016-09-22 10:30:00,73.23,73.33,73.23,73.32,52971.0,63.2618,63.3482,63.2618,63.3395,52971.0
2016-09-22 10:35:00,73.32,73.35,73.3,73.35,38719.0,63.3395,63.3655,63.3223,63.3655,38719.0
2016-09-22 10:40:00,73.34,73.35,73.28,73.28,53503.0,63.3568,63.3655,63.305,63.305,53503.0
2016-09-22 10:45:00,73.28,73.32,73.27,73.31,40680.0,63.305,63.3395,63.2964,63.3309,40680.0
2016-09-22 10:50:00,73.31,73.32,73.24,73.28,148984.0,63.3309,63.3395,63.2704,63.305,148984.0
2016-09-22 10:55:00,73.28,73.31,73.25,73.25,24175.0,63.305,63.3309,63.2791,63.2791,24175.0
2016-09-22 11:00:00,73.24,73.29,73.23,73.24,85641.0,63.2704,63.3136,63.2618,63.2704,85641.0
2016-09-22 11:05:00,73.24,73.27,73.21,73.21,54889.0,63.2704,63.2964,63.2445,63.2445,54889.0
2016-09-22 11:10:00,73.22,73.23,73.17,73.21,87769.0,63.2532,63.2618,63.21,63.2445,87769.0
2016-09-22 11:15:00,73.2,73.23,73.18,73.22,24037.0,63.2359,63.2618,63.2186,63.2532,24037.0
2016-09-22 11:20:00,73.21,73.23,73.2,73.21,28329.0,63.2445,63.2618,63.2359,63.2445,28329.0
2016-09-22 11:25:00,73.21,73.22,73.14,73.17,48236.0,63.2445,63.2532,63.1841,63.21,48236.0
2016-09-22 11:30:00,73.17,73.21,73.16,73.21,62378.0,63.21,63.2445,63.2013,63.2445,62378.0
2016-09-22 11:35:00,73.21,73.23,73.18,73.23,54251.0,63.2445,63.2618,63.2186,63.2618,54251.0
2016-09-22 11:40:00,73.22,73.23,73.17,73.2,61290.0,63.2532,63.2618,63.21,63.2359,61290.0
2016-09-22 11:45:00,73.2,73.21,73.18,73.19,72837.0,63.2359,63.2445,63.2186,63.2272,72837.0
2016-09-22 11:50:00,73.19,73.19,73.16,73.18,144382.0,63.2272,63.2272,63.2013,63.2186,144382.0
2016-09-22 11:55:00,73.19,73.21,73.17,73.2,47210.0,63.2272,63.2445,63.21,63.2359,47210.0
2016-09-22 12:00:00,73.21,73.24,73.2,73.23,44059.0,63.2445,63.2704,63.2359,63.2618,44059.0
2016-09-22 12:05:00,73.23,73.23,73.16,73.16,15771.0,63.2618,63.2618,63.2013,63.2013,15771.0
2016-09-22 12:10:00,73.17,73.2,73.16,73.19,24756.0,63.21,63.2359,63.2013,63.2272,24756.0
2016-09-22 12:15:00,73.2,73.21,73.18,73.2,19873.0,63.2359,63.2445,63.2186,63.2359,19873.0
2016-09-22 12:20:00,73.2,73.24,73.19,73.22,59213.0,63.2359,63.2704,63.2272,63.2532,59213.0
2016-09-22 12:25:00,73.22,73.29,73.21,73.28,40786.0,63.2532,63.3136,63.2445,63.305,40786.0
2016-09-22 12:30:00,73.28,73.31,73.28,73.3,62226.0,63.305,63.3309,63.305,63.3223,62226.0
2016-09-22 12:35:00,73.3,73.31,73.28,73.28,23485.0,63.3223,63.3309,63.305,63.305,23485.0
2016-09-22 12:40:00,73.29,73.3,73.27,73.3,23951.0,63.3136,63.3223,63.2964,63.3223,23951.0
2016-09-22 12:45:00,73.3,73.34,73.29,73.3,26407.0,63.3223,63.3568,63.3136,63.3223,26407.0
2016-09-22 12:50:00,73.31,73.33,73.3,73.33,16798.0,63.3309,63.3482,63.3223,63.3482,16798.0
2016-09-22 12:55:00,73.33,73.34,73.29,73.34,15814.0,63.3482,63.3568,63.3136,63.3568,15814.0
2016-09-22 13:00:00,73.34,73.4,73.34,73.38,56637.0,63.3568,63.4087,63.3568,63.3914,56637.0
2016-09-22 13:05:00,73.38,73.43,73.38,73.42,25290.0,63.3914,63.4346,63.3914,63.4259,25290.0
2016-09-22 13:10:00,73.41,73.42,73.39,73.4,20053.0,63.4173,63.4259,63.4,63.4087,20053.0
2016-09-22 13:15:00,73.4,73.43,73.4,73.41,25652.0,63.4087,63.4346,63.4087,63.4173,25652.0
2016-09-22 13:20:00,73.4,73.42,73.39,73.41,10212.0,63.4087,63.4259,63.4,63.4173,10212.0
2016-09-22 13:25:00,73.4,73.4,73.37,73.37,50275.0,63.4087,63.4087,63.3827,63.3827,50275.0
2016-09-22 13:30:00,73.37,73.39,73.36,73.38,66278.0,63.3827,63.4,63.3741,63.3914,66278.0
2016-09-22 13:35:00,73.38,73.44,73.37,73.43,30146.0,63.3914,63.4432,63.3827,63.4346,30146.0
2016-09-22 13:40:00,73.43,73.44,73.4,73.41,17593.0,63.4346,63.4432,63.4087,63.4173,17593.0
2016-09-22 13:45:00,73.41,73.41,73.36,73.39,33879.0,63.4173,63.4173,63.3741,63.4,33879.0
2016-09-22 13:50:00,73.39,73.4,73.34,73.36,30604.0,63.4,63.4087,63.3568,63.3741,30604.0
2016-09-22 13:55:00,73.36,73.37,73.34,73.36,23075.0,63.3741,63.3827,63.3568,63.3741,23075.0
2016-09-22 14:00:00,73.36,73.38,73.35,73.37,53583.0,63.3741,63.3914,63.3655,63.3827,53583.0
2016-09-22 14:05:00,73.38,73.39,73.37,73.38,41306.0,63.3914,63.4,63.3827,63.3914,41306.0
2016-09-22 14:10:00,73.38,73.38,73.2,73.2,171644.0,63.3914,63.3914,63.2359,63.2359,171644.0
2016-09-22 14:15:00,73.2,73.27,73.18,73.21,122769.0,63.2359,63.2964,63.2186,63.2445,122769.0
2016-09-22 14:20:00,73.21,73.24,73.17,73.21,40634.0,63.2445,63.2704,63.21,63.2445,40634.0
2016-09-22 14:25:00,73.21,73.26,73.2,73.22,25757.0,63.2445,63.2877,63.2359,63.2532,25757.0
2016-09-22 14:30:00,73.21,73.23,73.16,73.17,25660.0,63.2445,63.2618,63.2013,63.21,25660.0
2016-09-22 14:35:00,73.16,73.22,73.14,73.22,44867.0,63.2013,63.2532,63.1841,63.2532,44867.0
2016-09-22 14:40:00,73.22,73.25,73.21,73.23,17084.0,63.2532,63.2791,63.2445,63.2618,17084.0
2016-09-22 14:45:00,73.23,73.28,73.22,73.27,54794.0,63.2618,63.305,63.2532,63.2964,54794.0
2016-09-22 14:50:00,73.27,73.34,73.22,73.33,109040.0,63.2964,63.3568,63.2532,63.3482,109040.0
2016-09-22 14:55:00,73.34,73.38,73.32,73.38,46405.0,63.3568,63.3914,63.3395,63.3914,46405.0
2016-09-22 15:00:00,73.37,73.4,73.35,73.37,70670.0,63.3827,63.4087,63.3655,63.3827,70670.0
2016-09-22 15:05:00,73.37,73.38,73.35,73.36,43322.0,63.3827,63.3914,63.3655,63.3741,43322.0
2016-09-22 15:10:00,73.36,73.36,73.33,73.35,58056.0,63.3741,63.3741,63.3482,63.3655,58056.0
2016-09-22 15:15:00,73.34,73.35,73.32,73.34,60236.0,63.3568,63.3655,63.3395,63.3568,60236.0
2016-09-22 15:20:00,73.34,73.37,73.32,73.34,56794.0,63.3568,63.3827,63.3395,63.3568,56794.0
2016-09-22 15:25:00,73.34,73.38,73.33,73.37,47056.0,63.3568,63.3914,63.3482,63.3827,47056.0
2016-09-22 15:30:00,73.37,73.42,73.36,73.42,113725.0,63.3827,63.4259,63.3741,63.4259,113725.0
2016-09-22 15:35:00,73.42,73.47,73.41,73.43,142197.0,63.4259,63.4691,63.4173,63.4346,142197.0
2016-09-22 15:40:00,73.44,73.44,73.39,73.43,157152.0,63.4432,63.4432,63.4,63.4346,157152.0
2016-09-22 15:45:00,73.42,73.43,73.37,73.4,184725.0,63.4259,63.4346,63.3827,63.4087,184725.0
2016-09-22 15:50:00,73.4,73.4,73.35,73.39,155571.0,63.4087,63.4087,63.3655,63.4,155571.0
2016-09-22 15:55:00,73.39,73.43,73.35,73.35,514570.0,63.4,63.4346,63.3655,63.3655,514570.0
2016-09-23 09:30:00,73.23,73.33,73.22,73.27,109586.0,63.2618,63.3482,63.2532,63.2964,109586.0
2016-09-23 09:35:00,73.27,73.41,73.27,73.35,111244.0,63.2964,63.4173,63.2964,63.3655,111244.0
2016-09-23 09:40:00,73.32,73.41,73.29,73.32,93149.0,63.3395,63.4173,63.3136,63.3395,93149.0
2016-09-23 09:45:00,73.32,73.32,73.25,73.3,79530.0,63.3395,63.3395,63.2791,63.3223,79530.0
2016-09-23 09:50:00,73.32,73.36,73.26,73.29,33288.0,63.3395,63.3741,63.2877,63.3136,33288.0
2016-09-23 09:55:00,73.29,73.37,73.27,73.31,73594.0,63.3136,63.3827,63.2964,63.3309,73594.0
2016-09-23 10:00:00,73.32,73.32,73.26,73.28,23525.0,63.3395,63.3395,63.2877,63.305,23525.0
2016-09-23 10:05:00,73.28,73.28,73.11,73.12,49325.0,63.305,63.305,63.1581,63.1668,49325.0
2016-09-23 10:10:00,73.12,73.15,73.09,73.14,34757.0,63.1668,63.1927,63.1409,63.1841,34757.0
2016-09-23 10:15:00,73.15,73.18,73.12,73.13,32915.0,63.1927,63.2186,63.1668,63.1754,32915.0
2016-09-23 10:20:00,73.14,73.2,73.12,73.19,23077.0,63.1841,63.2359,63.1668,63.2272,23077.0
2016-09-23 10:25:00,73.2,73.23,73.17,73.18,34477.0,63.2359,63.2618,63.21,63.2186,34477.0
2016-09-23 10:30:00,73.18,73.22,73.17,73.18,27447.0,63.2186,63.2532,63.21,63.2186,27447.0
2016-09-23 10:35:00,73.18,73.2,73.12,73.14,33725.0,63.2186,63.2359,63.1668,63.1841,33725.0
2016-09-23 10:40:00,73.14,73.24,73.14,73.24,25826.0,63.1841,63.2704,63.1841,63.2704,25826.0
2016-09-23 10:45:00,73.24,73.26,73.22,73.23,28595.0,63.2704,63.2877,63.2532,63.2618,28595.0
2016-09-23 10:50:00,73.23,73.24,73.19,73.23,145574.0,63.2618,63.2704,63.2272,63.2618,145574.0
2016-09-23 10:55:00,73.23,73.24,73.19,73.21,40102.0,63.2618,63.2704,63.2272,63.2445,40102.0
2016-09-23 11:00:00,73.21,73.29,73.21,73.28,43972.0,63.2445,63.3136,63.2445,63.305,43972.0
2016-09-23 11:05:00,73.28,73.29,73.23,73.23,151975.0,63.305,63.3136,63.2618,63.2618,151975.0
2016-09-23 11:10:00,73.23,73.29,73.23,73.27,24930.0,63.2618,63.3136,63.2618,63.2964,24930.0
2016-09-23 11:15:00,73.28,73.28,73.22,73.25,35371.0,63.305,63.305,63.2532,63.2791,35371.0
2016-09-23 11:20:00,73.24,73.24,73.19,73.22,24854.0,63.2704,63.2704,63.2272,63.2532,24854.0
2016-09-23 11:25:00,73.22,73.24,73.19,73.23,48016.0,63.2532,63.2704,63.2272,63.2618,48016.0
2016-09-23 11:30:00,73.21,73.25,73.21,73.23,48486.0,63.2445,63.2791,63.2445,63.2618,48486.0
2016-09-23 11:35:00,73.23,73.28,73.22,73.27,40889.0,63.2618,63.305,63.2532,63.2964,40889.0
2016-09-23 11:40:00,73.26,73.27,73.23,73.24,24663.0,63.2877,63.2964,63.2618,63.2704,24663.0
2016-09-23 11:45:00,73.25,73.27,73.2,73.21,44700.0,63.2791,63.2964,63.2359,63.2445,44700.0
2016-09-23 11:50:00,73.21,73.24,73.18,73.22,19899.0,63.2445,63.2704,63.2186,63.2532,19899.0
2016-09-23 11:55:00,73.23,73.23,73.18,73.2,53527.0,63.2618,63.2618,63.2186,63.2359,53527.0
2016-09-23 12:00:00,73.21,73.23,73.19,73.23,17968.0,63.2445,63.2618,63.2272,63.2618,17968.0
2016-09-23 12:05:00,73.23,73.24,73.22,73.23,37893.0,63.2618,63.2704,63.2532,63.2618,37893.0
2016-09-23 12:10:00,73.23,73.27,73.22,73.24,16989.0,63.2618,63.2964,63.2532,63.2704,16989.0
2016-09-23 12:15:00,73.24,73.29,73.23,73.27,8858.0,63.2704,63.3136,63.2618,63.2964,8858.0
2016-09-23 12:20:00,73.27,73.29,73.26,73.28,29441.0,63.2964,63.3136,63.2877,63.305,29441.0
2016-09-23 12:25:00,73.28,73.3,73.27,73.29,31733.0,63.305,63.3223,63.2964,63.3136,31733.0
2016-09-23 12:30:00,73.29,73.31,73.29,73.3,12800.0,63.3136,63.3309,63.3136,63.3223,12800.0
2016-09-23 12:35:00,73.29,73.3,73.24,73.27,80028.0,63.3136,63.3223,63.2704,63.2964,80028.0
2016-09-23 12:40:00,73.27,73.29,73.25,73.27,13281.0,63.2964,63.3136,63.2791,63.2964,13281.0
2016-09-23 12:45:00,73.27,73.27,73.25,73.25,16965.0,63.2964,63.2964,63.2791,63.2791,16965.0
2016-09-23 12:50:00,73.24,73.27,73.24,73.26,17438.0,63.2704,63.2964,63.2704,63.2877,17438.0
2016-09-23 12:55:00,73.27,73.28,73.25,73.26,20752.0,63.2964,63.305,63.2791,63.2877,20752.0
2016-09-23 13:00:00,73.26,73.27,73.2,73.25,57401.0,63.2877,63.2964,63.2359,63.2791,57401.0
2016-09-23 13:05:00,73.24,73.25,73.22,73.22,21680.0,63.2704,63.2791,63.2532,63.2532,21680.0
2016-09-23 13:10:00,73.22,73.24,73.19,73.21,103306.0,63.2532,63.2704,63.2272,63.2445,103306.0
2016-09-23 13:15:00,73.2,73.22,73.19,73.21,22922.0,63.2359,63.2532,63.2272,63.2445,22922.0
2016-09-23 13:20:00,73.21,73.27,73.21,73.24,355388.0,63.2445,63.2964,63.2445,63.2704,355388.0
2016-09-23 13:25:00,73.24,73.27,73.23,73.24,14621.0,63.2704,63.2964,63.2618,63.2704,14621.0
2016-09-23 13:30:00,73.25,73.25,73.22,73.25,14343.0,63.2791,63.2791,63.2532,63.2791,14343.0
2016-09-23 13:35:00,73.24,73.25,73.22,73.23,88174.0,63.2704,63.2791,63.2532,63.2618,88174.0
2016-09-23 13:40:00,73.23,73.24,73.19,73.22,35866.0,63.2618,63.2704,63.2272,63.2532,35866.0
2016-09-23 13:45:00,73.21,73.21,73.18,73.19,40214.0,63.2445,63.2445,63.2186,63.2272,40214.0
2016-09-23 13:50:00,73.19,73.21,73.14,73.2,90464.0,63.2272,63.2445,63.1841,63.2359,90464.0
2016-09-23 13:55:00,73.2,73.23,73.16,73.18,56926.0,63.2359,63.2618,63.2013,63.2186,56926.0
2016-09-23 14:00:00,73.18,73.21,73.17,73.2,22803.0,63.2186,63.2445,63.21,63.2359,22803.0
2016-09-23 14:05:00,73.21,73.25,73.21,73.22,61528.0,63.2445,63.2791,63.2445,63.2532,61528.0
2016-09-23 14:10:00,73.22,73.27,73.21,73.25,26172.0,63.2532,63.2964,63.2445,63.2791,26172.0
2016-09-23 14:15:00,73.25,73.26,73.21,73.24,32263.0,63.2791,63.2877,63.2445,63.2704,32263.0
2016-09-23 14:20:00,73.24,73.24,73.2,73.22,140828.0,63.2704,63.2704,63.2359,63.2532,140828.0
2016-09-23 14:25:00,73.22,73.25,73.21,73.24,30469.0,63.2532,63.2791,63.2445,63.2704,30469.0
2016-09-23 14:30:00,73.23,73.27,73.21,73.26,44595.0,63.2618,63.2964,63.2445,63.2877,44595.0
2016-09-23 14:35:00,73.24,73.25,73.21,73.22,30294.0,63.2704,63.2791,63.2445,63.2532,30294.0
2016-09-23 14:40:00,73.23,73.23,73.19,73.23,123331.0,63.2618,63.2618,63.2272,63.2618,123331.0
2016-09-23 14:45:00,73.23,73.26,73.21,73.25,43246.0,63.2618,63.2877,63.2445,63.2791,43246.0
2016-09-23 14:50:00,73.25,73.28,73.24,73.27,16210.0,63.2791,63.305,63.2704,63.2964,16210.0
2016-09-23 14:55:00,73.27,73.29,73.25,73.28,35281.0,63.2964,63.3136,63.2791,63.305,35281.0
2016-09-23 15:00:00,73.28,73.29,73.25,73.26,22738.0,63.305,63.3136,63.2791,63.2877,22738.0
2016-09-23 15:05:00,73.26,73.3,73.25,73.27,132481.0,63.2877,63.3223,63.2791,63.2964,132481.0
2016-09-23 15:10:00,73.27,73.28,73.24,73.26,71771.0,63.2964,63.305,63.2704,63.2877,71771.0
2016-09-23 15:15:00,73.27,73.27,73.23,73.25,165843.0,63.2964,63.2964,63.2618,63.2791,165843.0
2016-09-23 15:20:00,73.25,73.25,73.2,73.23,42961.0,63.2791,63.2791,63.2359,63.2618,42961.0
2016-09-23 15:25:00,73.23,73.29,73.23,73.29,164588.0,63.2618,63.3136,63.2618,63.3136,164588.0
2016-09-23 15:30:00,73.3,73.36,73.29,73.32,66329.0,63.3223,63.3741,63.3136,63.3395,66329.0
2016-09-23 15:35:00,73.31,73.32,73.22,73.22,236177.0,63.3309,63.3395,63.2532,63.2532,236177.0
2016-09-23 15:40:00,73.22,73.22,73.18,73.2,138192.0,63.2532,63.2532,63.2186,63.2359,138192.0
2016-09-23 15:45:00,73.2,73.22,73.16,73.2,142244.0,63.2359,63.2532,63.2013,63.2359,142244.0
2016-09-23 15:50:00,73.19,73.25,73.17,73.23,166328.0,63.2272,63.2791,63.21,63.2618,166328.0
2016-09-23 15:55:00,73.24,73.24,73.12,73.13,422375.0,63.2704,63.2704,63.1668,63.1754,422375.0
2016-09-26 09:30:00,72.84,72.9,72.64,72.66,154118.0,62.9249,62.9767,62.7521,62.7694,154118.0
2016-09-26 09:35:00,72.66,72.66,72.45,72.46,96337.0,62.7694,62.7694,62.588,62.5966,96337.0
2016-09-26 09:40:00,72.46,72.53,72.42,72.48,68096.0,62.5966,62.6571,62.5621,62.6139,68096.0
2016-09-26 09:45:00,72.48,72.52,72.43,72.44,36740.0,62.6139,62.6484,62.5707,62.5793,36740.0
2016-09-26 09:50:00,72.44,72.47,72.39,72.4,29159.0,62.5793,62.6053,62.5361,62.5448,29159.0
2016-09-26 09:55:00,72.41,72.42,72.36,72.37,64602.0,62.5534,62.5621,62.5102,62.5189,64602.0
2016-09-26 10:00:00,72.37,72.39,72.33,72.35,118332.0,62.5189,62.5361,62.4843,62.5016,118332.0
2016-09-26 10:05:00,72.36,72.4,72.35,72.39,86656.0,62.5102,62.5448,62.5016,62.5361,86656.0
2016-09-26 10:10:00,72.4,72.52,72.39,72.52,49832.0,62.5448,62.6484,62.5361,62.6484,49832.0
2016-09-26 10:15:00,72.52,72.52,72.45,72.45,25035.0,62.6484,62.6484,62.588,62.588,25035.0
2016-09-26 10:20:00,72.45,72.46,72.39,72.42,91709.0,62.588,62.5966,62.5361,62.5621,91709.0
2016-09-26 10:25:00,72.41,72.44,72.4,72.42,52899.0,62.5534,62.5793,62.5448,62.5621,52899.0
2016-09-26 10:30:00,72.43,72.48,72.42,72.48,49979.0,62.5707,62.6139,62.5621,62.6139,49979.0
2016-09-26 10:35:00,72.48,72.54,72.46,72.46,122819.0,62.6139,62.6657,62.5966,62.5966,122819.0
2016-09-26 10:40:00,72.45,72.46,72.43,72.43,54759.0,62.588,62.5966,62.5707,62.5707,54759.0
2016-09-26 10:45:00,72.43,72.43,72.38,72.41,25580.0,62.5707,62.5707,62.5275,62.5534,25580.0
2016-09-26 10:50:00,72.41,72.44,72.39,72.4,25382.0,62.5534,62.5793,62.5361,62.5448,25382.0
2016-09-26 10:55:00,72.4,72.4,72.35,72.37,81861.0,62.5448,62.5448,62.5016,62.5189,81861.0
2016-09-26 11:00:00,72.37,72.39,72.3,72.31,26295.0,62.5189,62.5361,62.4584,62.467,26295.0
2016-09-26 11:05:00,72.31,72.35,72.31,72.33,17283.0,62.467,62.5016,62.467,62.4843,17283.0
2016-09-26 11:10:00,72.33,72.34,72.25,72.26,120518.0,62.4843,62.4929,62.4152,62.4238,120518.0
2016-09-26 11:15:00,72.25,72.29,72.25,72.29,52547.0,62.4152,62.4498,62.4152,62.4498,52547.0
2016-09-26 11:20:00,72.28,72.34,72.26,72.27,53110.0,62.4411,62.4929,62.4238,62.4325,53110.0
2016-09-26 11:25:00,72.27,72.28,72.23,72.24,50376.0,62.4325,62.4411,62.3979,62.4066,50376.0
2016-09-26 11:30:00,72.25,72.27,72.2,72.25,56608.0,62.4152,62.4325,62.372,62.4152,56608.0
2016-09-26 11:35:00,72.26,72.31,72.26,72.31,18608.0,62.4238,62.467,62.4238,62.467,18608.0
2016-09-26 11:40:00,72.31,72.32,72.29,72.29,15839.0,62.467,62.4757,62.4498,62.4498,15839.0
2016-09-26 11:45:00,72.29,72.34,72.29,72.3,50163.0,62.4498,62.4929,62.4498,62.4584,50163.0
2016-09-26 11:50:00,72.29,72.3,72.27,72.28,189280.0,62.4498,62.4584,62.4325,62.4411,189280.0
2016-09-26 11:55:00,72.29,72.34,72.28,72.34,29494.0,62.4498,62.4929,62.4411,62.4929,29494.0
2016-09-26 12:00:00,72.33,72.34,72.3,72.3,41552.0,62.4843,62.4929,62.4584,62.4584,41552.0
2016-09-26 12:05:00,72.31,72.32,72.3,72.31,35232.0,62.467,62.4757,62.4584,62.467,35232.0
2016-09-26 12:10:00,72.31,72.34,72.29,72.33,69049.0,62.467,62.4929,62.4498,62.4843,69049.0
2016-09-26 12:15:00,72.34,72.35,72.31,72.31,23541.0,62.4929,62.5016,62.467,62.467,23541.0
2016-09-26 12:20:00,72.31,72.35,72.31,72.35,49505.0,62.467,62.5016,62.467,62.5016,49505.0
2016-09-26 12:25:00,72.34,72.36,72.31,72.35,19449.0,62.4929,62.5102,62.467,62.5016,19449.0
2016-09-26 12:30:00,72.34,72.38,72.32,72.37,37731.0,62.4929,62.5275,62.4757,62.5189,37731.0
2016-09-26 12:35:00,72.37,72.38,72.32,72.32,17993.0,62.5189,62.5275,62.4757,62.4757,17993.0
2016-09-26 12:40:00,72.32,72.34,72.28,72.34,28206.0,62.4757,62.4929,62.4411,62.4929,28206.0
2016-09-26 12:45:00,72.34,72.38,72.34,72.36,46979.0,62.4929,62.5275,62.4929,62.5102,46979.0
2016-09-26 12:50:00,72.36,72.38,72.35,72.36,30952.0,62.5102,62.5275,62.5016,62.5102,30952.0
2016-09-26 12:55:00,72.36,72.38,72.33,72.34,29061.0,62.5102,62.5275,62.4843,62.4929,29061.0
2016-09-26 13:00:00,72.34,72.35,72.3,72.3,24744.0,62.4929,62.5016,62.4584,62.4584,24744.0
2016-09-26 13:05:00,72.31,72.32,72.26,72.26,17140.0,62.467,62.4757,62.4238,62.4238,17140.0
2016-09-26 13:10:00,72.26,72.27,72.24,72.27,19531.0,62.4238,62.4325,62.4066,62.4325,19531.0
2016-09-26 13:15:00,72.26,72.28,72.25,72.26,23928.0,62.4238,62.4411,62.4152,62.4238,23928.0
2016-09-26 13:20:00,72.26,72.28,72.24,72.24,39163.0,62.4238,62.4411,62.4066,62.4066,39163.0
2016-09-26 13:25:00,72.24,72.26,72.21,72.22,33526.0,62.4066,62.4238,62.3806,62.3893,33526.0
2016-09-26 13:30:00,72.21,72.22,72.18,72.2,39845.0,62.3806,62.3893,62.3547,62.372,39845.0
2016-09-26 13:35:00,72.2,72.2,72.12,72.12,108403.0,62.372,62.372,62.3029,62.3029,108403.0
2016-09-26 13:40:00,72.12,72.16,72.1,72.11,53172.0,62.3029,62.3375,62.2856,62.2943,53172.0
2016-09-26 13:45:00,72.11,72.13,72.1,72.11,24157.0,62.2943,62.3115,62.2856,62.2943,24157.0
2016-09-26 13:50:00,72.12,72.14,72.1,72.12,66683.0,62.3029,62.3202,62.2856,62.3029,66683.0
2016-09-26 13:55:00,72.12,72.13,72.09,72.11,62085.0,62.3029,62.3115,62.277,62.2943,62085.0
2016-09-26 14:00:00,72.11,72.21,72.1,72.19,558054.0,62.2943,62.3806,62.2856,62.3634,558054.0
2016-09-26 14:05:00,72.19,72.21,72.18,72.2,73184.0,62.3634,62.3806,62.3547,62.372,73184.0
2016-09-26 14:10:00,72.19,72.2,72.17,72.19,29922.0,62.3634,62.372,62.3461,62.3634,29922.0
2016-09-26 14:15:00,72.19,72.25,72.18,72.24,22626.0,62.3634,62.4152,62.3547,62.4066,22626.0
2016-09-26 14:20:00,72.24,72.26,72.2,72.26,43354.0,62.4066,62.4238,62.372,62.4238,43354.0
2016-09-26 14:25:00,72.26,72.27,72.24,72.27,28989.0,62.4238,62.4325,62.4066,62.4325,28989.0
2016-09-26 14:30:00,72.27,72.29,72.25,72.26,23916.0,62.4325,62.4498,62.4152,62.4238,23916.0
2016-09-26 14:35:00,72.26,72.27,72.18,72.2,35332.0,62.4238,62.4325,62.3547,62.372,35332.0
2016-09-26 14:40:00,72.2,72.25,72.18,72.25,11985.0,62.372,62.4152,62.3547,62.4152,11985.0
2016-09-26 14:45:00,72.24,72.25,72.22,72.25,33704.0,62.4066,62.4152,62.3893,62.4152,33704.0
2016-09-26 14:50:00,72.25,72.26,72.23,72.23,12948.0,62.4152,62.4238,62.3979,62.3979,12948.0
2016-09-26 14:55:00,72.24,72.25,72.21,72.22,102683.0,62.4066,62.4152,62.3806,62.3893,102683.0
2016-09-26 15:00:00,72.21,72.25,72.2,72.22,103942.0,62.3806,62.4152,62.372,62.3893,103942.0
2016-09-26 15:05:00,72.22,72.31,72.2,72.28,37958.0,62.3893,62.467,62.372,62.4411,37958.0
2016-09-26 15:10:00,72.28,72.29,72.24,72.28,31525.0,62.4411,62.4498,62.4066,62.4411,31525.0
2016-09-26 15:15:00,72.28,72.29,72.24,72.25,49115.0,62.4411,62.4498,62.4066,62.4152,49115.0
2016-09-26 15:20:00,72.24,72.26,72.23,72.25,35278.0,62.4066,62.4238,62.3979,62.4152,35278.0
2016-09-26 15:25:00,72.25,72.3,72.25,72.27,73459.0,62.4152,62.4584,62.4152,62.4325,73459.0
2016-09-26 15:30:00,72.28,72.32,72.27,72.3,67928.0,62.4411,62.4757,62.4325,62.4584,67928.0
2016-09-26 15:35:00,72.3,72.32,72.21,72.25,91702.0,62.4584,62.4757,62.3806,62.4152,91702.0
2016-09-26 15:40:00,72.25,72.27,72.19,72.22,131328.0,62.4152,62.4325,62.3634,62.3893,131328.0
2016-09-26 15:45:00,72.21,72.26,72.2,72.26,120603.0,62.3806,62.4238,62.372,62.4238,120603.0
2016-09-26 15:50:00,72.26,72.27,72.22,72.26,215494.0,62.4238,62.4325,62.3893,62.4238,215494.0
2016-09-26 15:55:00,72.26,72.27,72.18,72.25,423493.0,62.4238,62.4325,62.3547,62.4152,423493.0
2016-09-27 09:30:00,72.19,72.24,72.01,72.07,143250.0,62.3634,62.4066,62.2079,62.2597,143250.0
2016-09-27 09:35:00,72.06,72.28,72.06,72.28,116854.0,62.2511,62.4411,62.2511,62.4411,116854.0
2016-09-27 09:40:00,72.3,72.31,72.13,72.14,106865.0,62.4584,62.467,62.3115,62.3202,106865.0
2016-09-27 09:45:00,72.14,72.24,72.11,72.23,159760.0,62.3202,62.4066,62.2943,62.3979,159760.0
2016-09-27 09:50:00,72.23,72.24,72.1,72.23,127286.0,62.3979,62.4066,62.2856,62.3979,127286.0
2016-09-27 09:55:00,72.22,72.37,72.22,72.36,167658.0,62.3893,62.5189,62.3893,62.5102,167658.0
2016-09-27 10:00:00,72.36,72.5,72.33,72.45,73609.0,62.5102,62.6312,62.4843,62.588,73609.0
2016-09-27 10:05:00,72.44,72.48,72.42,72.46,68187.0,62.5793,62.6139,62.5621,62.5966,68187.0
2016-09-27 10:10:00,72.46,72.47,72.35,72.37,63983.0,62.5966,62.6053,62.5016,62.5189,63983.0
2016-09-27 10:15:00,72.37,72.43,72.37,72.39,74927.0,62.5189,62.5707,62.5189,62.5361,74927.0
2016-09-27 10:20:00,72.38,72.42,72.32,72.4,73536.0,62.5275,62.5621,62.4757,62.5448,73536.0
2016-09-27 10:25:00,72.39,72.44,72.37,72.4,62549.0,62.5361,62.5793,62.5189,62.5448,62549.0
2016-09-27 10:30:00,72.4,72.4,72.3,72.3,114334.0,62.5448,62.5448,62.4584,62.4584,114334.0
2016-09-27 10:35:00,72.3,72.3,72.25,72.28,20260.0,62.4584,62.4584,62.4152,62.4411,20260.0
2016-09-27 10:40:00,72.27,72.32,72.24,72.31,35873.0,62.4325,62.4757,62.4066,62.467,35873.0
2016-09-27 10:45:00,72.31,72.33,72.29,72.3,17242.0,62.467,62.4843,62.4498,62.4584,17242.0
2016-09-27 10:50:00,72.3,72.34,72.29,72.31,15650.0,62.4584,62.4929,62.4498,62.467,15650.0
2016-09-27 10:55:00,72.31,72.33,72.2,72.22,57737.0,62.467,62.4843,62.372,62.3893,57737.0
2016-09-27 11:00:00,72.23,72.29,72.23,72.26,51970.0,62.3979,62.4498,62.3979,62.4238,51970.0
2016-09-27 11:05:00,72.26,72.3,72.24,72.29,18835.0,62.4238,62.4584,62.4066,62.4498,18835.0
2016-09-27 11:10:00,72.3,72.34,72.3,72.32,18848.0,62.4584,62.4929,62.4584,62.4757,18848.0
2016-09-27 11:15:00,72.32,72.35,72.3,72.33,21062.0,62.4757,62.5016,62.4584,62.4843,21062.0
2016-09-27 11:20:00,72.34,72.43,72.34,72.42,27422.0,62.4929,62.5707,62.4929,62.5621,27422.0
2016-09-27 11:25:00,72.42,72.5,72.39,72.48,113466.0,62.5621,62.6312,62.5361,62.6139,113466.0
2016-09-27 11:30:00,72.48,72.52,72.46,72.5,83745.0,62.6139,62.6484,62.5966,62.6312,83745.0
2016-09-27 11:35:00,72.5,72.5,72.42,72.44,1692276.0,62.6312,62.6312,62.5621,62.5793,1692276.0
2016-09-27 11:40:00,72.45,72.45,72.36,72.38,39119.0,62.588,62.588,62.5102,62.5275,39119.0
2016-09-27 11:45:00,72.37,72.38,72.33,72.35,67933.0,62.5189,62.5275,62.4843,62.5016,67933.0
2016-09-27 11:50:00,72.34,72.37,72.31,72.34,32836.0,62.4929,62.5189,62.467,62.4929,32836.0
2016-09-27 11:55:00,72.33,72.39,72.33,72.37,24053.0,62.4843,62.5361,62.4843,62.5189,24053.0
2016-09-27 12:00:00,72.37,72.4,72.35,72.36,36095.0,62.5189,62.5448,62.5016,62.5102,36095.0
2016-09-27 12:05:00,72.36,72.39,72.35,72.36,19313.0,62.5102,62.5361,62.5016,62.5102,19313.0
2016-09-27 12:10:00,72.36,72.37,72.34,72.34,16814.0,62.5102,62.5189,62.4929,62.4929,16814.0
2016-09-27 12:15:00,72.34,72.38,72.33,72.37,43075.0,62.4929,62.5275,62.4843,62.5189,43075.0
2016-09-27 12:20:00,72.37,72.53,72.37,72.52,429070.0,62.5189,62.6571,62.5189,62.6484,429070.0
2016-09-27 12:25:00,72.53,72.58,72.52,72.53,81264.0,62.6571,62.7003,62.6484,62.6571,81264.0
2016-09-27 12:30:00,72.53,72.56,72.53,72.54,32472.0,62.6571,62.683,62.6571,62.6657,32472.0
2016-09-27 12:35:00,72.54,72.56,72.51,72.53,110001.0,62.6657,62.683,62.6398,62.6571,110001.0
2016-09-27 12:40:00,72.54,72.59,72.52,72.57,76209.0,62.6657,62.7089,62.6484,62.6916,76209.0
2016-09-27 12:45:00,72.57,72.57,72.53,72.54,78775.0,62.6916,62.6916,62.6571,62.6657,78775.0
2016-09-27 12:50:00,72.54,72.59,72.53,72.58,35676.0,62.6657,62.7089,62.6571,62.7003,35676.0
2016-09-27 12:55:00,72.58,72.61,72.57,72.61,36825.0,62.7003,62.7262,62.6916,62.7262,36825.0
2016-09-27 13:00:00,72.6,72.63,72.58,72.61,23895.0,62.7176,62.7435,62.7003,62.7262,23895.0
2016-09-27 13:05:00,72.61,72.62,72.56,72.58,17798.0,62.7262,62.7348,62.683,62.7003,17798.0
2016-09-27 13:10:00,72.58,72.59,72.55,72.55,11820.0,62.7003,62.7089,62.6744,62.6744,11820.0
2016-09-27 13:15:00,72.55,72.56,72.54,72.56,16746.0,62.6744,62.683,62.6657,62.683,16746.0
2016-09-27 13:20:00,72.56,72.6,72.55,72.59,26664.0,62.683,62.7176,62.6744,62.7089,26664.0
2016-09-27 13:25:00,72.59,72.62,72.57,72.62,27830.0,62.7089,62.7348,62.6916,62.7348,27830.0
2016-09-27 13:30:00,72.62,72.66,72.61,72.61,72026.0,62.7348,62.7694,62.7262,62.7262,72026.0
2016-09-27 13:35:00,72.62,72.63,72.6,72.63,20779.0,62.7348,62.7435,62.7176,62.7435,20779.0
2016-09-27 13:40:00,72.62,72.67,72.61,72.67,10811.0,62.7348,62.778,62.7262,62.778,10811.0
2016-09-27 13:45:00,72.67,72.7,72.66,72.67,13106.0,62.778,62.8039,62.7694,62.778,13106.0
2016-09-27 13:50:00,72.67,72.7,72.66,72.66,19232.0,62.778,62.8039,62.7694,62.7694,19232.0
2016-09-27 13:55:00,72.66,72.67,72.62,72.64,25723.0,62.7694,62.778,62.7348,62.7521,25723.0
2016-09-27 14:00:00,72.64,72.69,72.63,72.67,35480.0,62.7521,62.7953,62.7435,62.778,35480.0
2016-09-27 14:05:00,72.66,72.66,72.61,72.62,25611.0,62.7694,62.7694,62.7262,62.7348,25611.0
2016-09-27 14:10:00,72.62,72.66,72.61,72.65,34636.0,62.7348,62.7694,62.7262,62.7608,34636.0
2016-09-27 14:15:00,72.66,72.67,72.63,72.67,14042.0,62.7694,62.778,62.7435,62.778,14042.0
2016-09-27 14:20:00,72.67,72.68,72.65,72.67,29020.0,62.778,62.7867,62.7608,62.778,29020.0
2016-09-27 14:25:00,72.68,72.7,72.68,72.68,33116.0,62.7867,62.8039,62.7867,62.7867,33116.0
2016-09-27 14:30:00,72.68,72.69,72.66,72.67,32222.0,62.7867,62.7953,62.7694,62.778,32222.0
2016-09-27 14:35:00,72.67,72.71,72.67,72.7,68743.0,62.778,62.8126,62.778,62.8039,68743.0
2016-09-27 14:40:00,72.7,72.7,72.66,72.66,64375.0,62.8039,62.8039,62.7694,62.7694,64375.0
2016-09-27 14:45:00,72.67,72.68,72.63,72.64,22812.0,62.778,62.7867,62.7435,62.7521,22812.0
2016-09-27 14:50:00,72.64,72.67,72.61,72.66,37085.0,62.7521,62.778,62.7262,62.7694,37085.0
2016-09-27 14:55:00,72.66,72.66,72.63,72.64,28942.0,62.7694,62.7694,62.7435,62.7521,28942.0
2016-09-27 15:00:00,72.65,72.68,72.64,72.68,52014.0,62.7608,62.7867,62.7521,62.7867,52014.0
2016-09-27 15:05:00,72.68,72.7,72.66,72.69,23696.0,62.7867,62.8039,62.7694,62.7953,23696.0
2016-09-27 15:10:00,72.69,72.69,72.63,72.64,45470.0,62.7953,62.7953,62.7435,62.7521,45470.0
2016-09-27 15:15:00,72.64,72.67,72.63,72.65,26998.0,62.7521,62.778,62.7435,62.7608,26998.0
2016-09-27 15:20:00,72.66,72.66,72.61,72.63,36962.0,62.7694,62.7694,62.7262,62.7435,36962.0
2016-09-27 15:25:00,72.63,72.67,72.62,72.67,149142.0,62.7435,62.778,62.7348,62.778,149142.0
2016-09-27 15:30:00,72.67,72.67,72.61,72.67,134087.0,62.778,62.778,62.7262,62.778,134087.0
2016-09-27 15:35:00,72.67,72.71,72.64,72.7,236193.0,62.778,62.8126,62.7521,62.8039,236193.0
2016-09-27 15:40:00,72.71,72.76,72.69,72.76,198569.0,62.8126,62.8558,62.7953,62.8558,198569.0
2016-09-27 15:45:00,72.76,72.76,72.68,72.69,98153.0,62.8558,62.8558,62.7867,62.7953,98153.0
2016-09-27 15:50:00,72.69,72.73,72.68,72.72,159412.0,62.7953,62.8299,62.7867,62.8212,159412.0
2016-09-27 15:55:00,72.72,72.78,72.71,72.78,419281.0,62.8212,62.8731,62.8126,62.8731,419281.0
2016-09-28 09:30:00,72.84,72.85,72.72,72.76,124670.0,62.9249,62.9335,62.8212,62.8558,124670.0
2016-09-28 09:35:00,72.76,72.81,72.7,72.77,121360.0,62.8558,62.899,62.8039,62.8644,121360.0
2016-09-28 09:40:00,72.77,72.78,72.68,72.72,105267.0,62.8644,62.8731,62.7867,62.8212,105267.0
2016-09-28 09:45:00,72.71,72.79,72.69,72.7,142346.0,62.8126,62.8817,62.7953,62.8039,142346.0
2016-09-28 09:50:00,72.7,72.71,72.63,72.68,85169.0,62.8039,62.8126,62.7435,62.7867,85169.0
2016-09-28 09:55:00,72.67,72.68,72.61,72.67,51999.0,62.778,62.7867,62.7262,62.778,51999.0
2016-09-28 10:00:00,72.68,72.71,72.6,72.63,224223.0,62.7867,62.8126,62.7176,62.7435,224223.0
2016-09-28 10:05:00,72.63,72.66,72.57,72.59,28576.0,62.7435,62.7694,62.6916,62.7089,28576.0
2016-09-28 10:10:00,72.6,72.63,72.51,72.53,72646.0,62.7176,62.7435,62.6398,62.6571,72646.0
2016-09-28 10:15:00,72.53,72.57,72.53,72.54,40979.0,62.6571,62.6916,62.6571,62.6657,40979.0
2016-09-28 10:20:00,72.53,72.55,72.49,72.5,39575.0,62.6571,62.6744,62.6225,62.6312,39575.0
2016-09-28 10:25:00,72.51,72.54,72.5,72.52,42711.0,62.6398,62.6657,62.6312,62.6484,42711.0
2016-09-28 10:30:00,72.53,72.56,72.47,72.49,64176.0,62.6571,62.683,62.6053,62.6225,64176.0
2016-09-28 10:35:00,72.49,72.52,72.43,72.44,80852.0,62.6225,62.6484,62.5707,62.5793,80852.0
2016-09-28 10:40:00,72.45,72.52,72.44,72.52,29444.0,62.588,62.6484,62.5793,62.6484,29444.0
2016-09-28 10:45:00,72.51,72.51,72.45,72.46,43389.0,62.6398,62.6398,62.588,62.5966,43389.0
2016-09-28 10:50:00,72.46,72.48,72.39,72.43,63755.0,62.5966,62.6139,62.5361,62.5707,63755.0
2016-09-28 10:55:00,72.43,72.49,72.41,72.43,90119.0,62.5707,62.6225,62.5534,62.5707,90119.0
2016-09-28 11:00:00,72.43,72.43,72.31,72.31,45244.0,62.5707,62.5707,62.467,62.467,45244.0
2016-09-28 11:05:00,72.3,72.36,72.28,72.34,46425.0,62.4584,62.5102,62.4411,62.4929,46425.0
2016-09-28 11:10:00,72.34,72.39,72.3,72.36,37208.0,62.4929,62.5361,62.4584,62.5102,37208.0
2016-09-28 11:15:00,72.36,72.4,72.34,72.4,86446.0,62.5102,62.5448,62.4929,62.5448,86446.0
2016-09-28 11:20:00,72.4,72.44,72.4,72.43,53966.0,62.5448,62.5793,62.5448,62.5707,53966.0
2016-09-28 11:25:00,72.42,72.44,72.39,72.44,42010.0,62.5621,62.5793,62.5361,62.5793,42010.0
2016-09-28 11:30:00,72.43,72.43,72.36,72.4,36552.0,62.5707,62.5707,62.5102,62.5448,36552.0
2016-09-28 11:35:00,72.39,72.42,72.39,72.41,25915.0,62.5361,62.5621,62.5361,62.5534,25915.0
2016-09-28 11:40:00,72.42,72.46,72.41,72.45,40693.0,62.5621,62.5966,62.5534,62.588,40693.0
2016-09-28 11:45:00,72.45,72.45,72.43,72.44,36227.0,62.588,62.588,62.5707,62.5793,36227.0
2016-09-28 11:50:00,72.44,72.47,72.42,72.47,59283.0,62.5793,62.6053,62.5621,62.6053,59283.0
2016-09-28 11:55:00,72.46,72.5,72.45,72.47,148605.0,62.5966,62.6312,62.588,62.6053,148605.0
2016-09-28 12:00:00,72.48,72.48,72.41,72.41,60451.0,62.6139,62.6139,62.5534,62.5534,60451.0
2016-09-28 12:05:00,72.42,72.45,72.41,72.44,23285.0,62.5621,62.588,62.5534,62.5793,23285.0
2016-09-28 12:10:00,72.43,72.53,72.43,72.53,32984.0,62.5707,62.6571,62.5707,62.6571,32984.0
2016-09-28 12:15:00,72.53,72.54,72.45,72.45,38717.0,62.6571,62.6657,62.588,62.588,38717.0
2016-09-28 12:20:00,72.45,72.47,72.42,72.43,58548.0,62.588,62.6053,62.5621,62.5707,58548.0
2016-09-28 12:25:00,72.43,72.45,72.42,72.44,63093.0,62.5707,62.588,62.5621,62.5793,63093.0
2016-09-28 12:30:00,72.44,72.44,72.38,72.38,23538.0,62.5793,62.5793,62.5275,62.5275,23538.0
2016-09-28 12:35:00,72.38,72.45,72.38,72.45,48338.0,62.5275,62.588,62.5275,62.588,48338.0
2016-09-28 12:40:00,72.45,72.49,72.43,72.49,38134.0,62.588,62.6225,62.5707,62.6225,38134.0
2016-09-28 12:45:00,72.48,72.51,72.47,72.49,39406.0,62.6139,62.6398,62.6053,62.6225,39406.0
2016-09-28 12:50:00,72.49,72.5,72.46,72.49,12570.0,62.6225,62.6312,62.5966,62.6225,12570.0
2016-09-28 12:55:00,72.5,72.51,72.45,72.46,10710.0,62.6312,62.6398,62.588,62.5966,10710.0
2016-09-28 13:00:00,72.45,72.46,72.42,72.45,19645.0,62.588,62.5966,62.5621,62.588,19645.0
2016-09-28 13:05:00,72.46,72.46,72.4,72.4,17400.0,62.5966,62.5966,62.5448,62.5448,17400.0
2016-09-28 13:10:00,72.4,72.4,72.33,72.33,23912.0,62.5448,62.5448,62.4843,62.4843,23912.0
2016-09-28 13:15:00,72.32,72.35,72.31,72.33,145396.0,62.4757,62.5016,62.467,62.4843,145396.0
2016-09-28 13:20:00,72.33,72.39,72.33,72.36,68638.0,62.4843,62.5361,62.4843,62.5102,68638.0
2016-09-28 13:25:00,72.36,72.39,72.36,72.38,18133.0,62.5102,62.5361,62.5102,62.5275,18133.0
2016-09-28 13:30:00,72.38,72.48,72.38,72.46,30728.0,62.5275,62.6139,62.5275,62.5966,30728.0
2016-09-28 13:35:00,72.47,72.48,72.46,72.47,24158.0,62.6053,62.6139,62.5966,62.6053,24158.0
2016-09-28 13:40:00,72.47,72.49,72.46,72.47,24709.0,62.6053,62.6225,62.5966,62.6053,24709.0
2016-09-28 13:45:00,72.47,72.51,72.47,72.49,9517.0,62.6053,62.6398,62.6053,62.6225,9517.0
2016-09-28 13:50:00,72.49,72.51,72.49,72.5,11868.0,62.6225,62.6398,62.6225,62.6312,11868.0
2016-09-28 13:55:00,72.5,72.51,72.49,72.51,25426.0,62.6312,62.6398,62.6225,62.6398,25426.0
2016-09-28 14:00:00,72.51,72.52,72.48,72.48,21870.0,62.6398,62.6484,62.6139,62.6139,21870.0
2016-09-28 14:05:00,72.48,72.48,72.44,72.46,43405.0,62.6139,62.6139,62.5793,62.5966,43405.0
2016-09-28 14:10:00,72.47,72.6,72.46,72.58,113089.0,62.6053,62.7176,62.5966,62.7003,113089.0
2016-09-28 14:15:00,72.58,72.65,72.58,72.65,47257.0,62.7003,62.7608,62.7003,62.7608,47257.0
2016-09-28 14:20:00,72.65,72.68,72.63,72.66,22099.0,62.7608,62.7867,62.7435,62.7694,22099.0
2016-09-28 14:25:00,72.65,72.75,72.63,72.68,107117.0,62.7608,62.8471,62.7435,62.7867,107117.0
2016-09-28 14:30:00,72.68,72.72,72.66,72.67,26322.0,62.7867,62.8212,62.7694,62.778,26322.0
2016-09-28 14:35:00,72.67,72.69,72.62,72.67,89793.0,62.778,62.7953,62.7348,62.778,89793.0
2016-09-28 14:40:00,72.67,72.71,72.65,72.68,116013.0,62.778,62.8126,62.7608,62.7867,116013.0
2016-09-28 14:45:00,72.68,72.7,72.65,72.69,18599.0,62.7867,62.8039,62.7608,62.7953,18599.0
2016-09-28 14:50:00,72.69,72.73,72.67,72.72,25131.0,62.7953,62.8299,62.778,62.8212,25131.0
2016-09-28 14:55:00,72.72,72.72,72.67,72.69,27672.0,62.8212,62.8212,62.778,62.7953,27672.0
2016-09-28 15:00:00,72.7,72.7,72.66,72.69,19231.0,62.8039,62.8039,62.7694,62.7953,19231.0
2016-09-28 15:05:00,72.69,72.71,72.65,72.67,22686.0,62.7953,62.8126,62.7608,62.778,22686.0
2016-09-28 15:10:00,72.66,72.67,72.64,72.66,45108.0,62.7694,62.778,62.7521,62.7694,45108.0
2016-09-28 15:15:00,72.66,72.69,72.63,72.63,24142.0,62.7694,62.7953,62.7435,62.7435,24142.0
2016-09-28 15:20:00,72.63,72.67,72.62,72.64,48837.0,62.7435,62.778,62.7348,62.7521,48837.0
2016-09-28 15:25:00,72.65,72.66,72.59,72.61,51872.0,62.7608,62.7694,62.7089,62.7262,51872.0
2016-09-28 15:30:00,72.61,72.61,72.56,72.58,54852.0,62.7262,62.7262,62.683,62.7003,54852.0
2016-09-28 15:35:00,72.59,72.62,72.57,72.61,69094.0,62.7089,62.7348,62.6916,62.7262,69094.0
2016-09-28 15:40:00,72.62,72.66,72.6,72.65,64295.0,62.7348,62.7694,62.7176,62.7608,64295.0
2016-09-28 15:45:00,72.65,72.71,72.65,72.7,94239.0,62.7608,62.8126,62.7608,62.8039,94239.0
2016-09-28 15:50:00,72.7,72.73,72.68,72.73,127865.0,62.8039,62.8299,62.7867,62.8299,127865.0
2016-09-28 15:55:00,72.73,72.74,72.67,72.68,504682.0,62.8299,62.8385,62.778,62.7867,504682.0
2016-09-29 09:30:00,72.57,72.66,72.48,72.53,146837.0,62.6916,62.7694,62.6139,62.6571,146837.0
2016-09-29 09:35:00,72.52,72.53,72.4,72.43,390157.0,62.6484,62.6571,62.5448,62.5707,390157.0
2016-09-29 09:40:00,72.43,72.44,72.26,72.35,94310.0,62.5707,62.5793,62.4238,62.5016,94310.0
2016-09-29 09:45:00,72.35,72.4,72.33,72.35,26427.0,62.5016,62.5448,62.4843,62.5016,26427.0
2016-09-29 09:50:00,72.36,72.4,72.27,72.3,64218.0,62.5102,62.5448,62.4325,62.4584,64218.0
2016-09-29 09:55:00,72.29,72.31,72.26,72.3,116663.0,62.4498,62.467,62.4238,62.4584,116663.0
2016-09-29 10:00:00,72.31,72.34,72.27,72.28,128308.0,62.467,62.4929,62.4325,62.4411,128308.0
2016-09-29 10:05:00,72.28,72.3,72.11,72.11,242581.0,62.4411,62.4584,62.2943,62.2943,242581.0
2016-09-29 10:10:00,72.13,72.2,72.11,72.12,119707.0,62.3115,62.372,62.2943,62.3029,119707.0
2016-09-29 10:15:00,72.12,72.28,72.1,72.27,113483.0,62.3029,62.4411,62.2856,62.4325,113483.0
2016-09-29 10:20:00,72.27,72.27,72.23,72.26,88897.0,62.4325,62.4325,62.3979,62.4238,88897.0
2016-09-29 10:25:00,72.27,72.3,72.25,72.27,26049.0,62.4325,62.4584,62.4152,62.4325,26049.0
2016-09-29 10:30:00,72.27,72.29,72.24,72.27,24740.0,62.4325,62.4498,62.4066,62.4325,24740.0
2016-09-29 10:35:00,72.27,72.29,72.24,72.27,41387.0,62.4325,62.4498,62.4066,62.4325,41387.0
2016-09-29 10:40:00,72.27,72.3,72.16,72.16,156491.0,62.4325,62.4584,62.3375,62.3375,156491.0
2016-09-29 10:45:00,72.16,72.17,72.07,72.1,125187.0,62.3375,62.3461,62.2597,62.2856,125187.0
2016-09-29 10:50:00,72.11,72.11,72.04,72.05,12760.0,62.2943,62.2943,62.2338,62.2424,12760.0
2016-09-29 10:55:00,72.06,72.09,72.03,72.03,44815.0,62.2511,62.277,62.2251,62.2251,44815.0
2016-09-29 11:00:00,72.04,72.08,72.01,72.07,33565.0,62.2338,62.2683,62.2079,62.2597,33565.0
2016-09-29 11:05:00,72.07,72.09,72.02,72.03,116446.0,62.2597,62.277,62.2165,62.2251,116446.0
2016-09-29 11:10:00,72.03,72.04,71.94,71.95,68685.0,62.2251,62.2338,62.1474,62.156,68685.0
2016-09-29 11:15:00,71.95,71.95,71.87,71.91,80421.0,62.156,62.156,62.0869,62.1215,80421.0
2016-09-29 11:20:00,71.91,71.93,71.89,71.91,84910.0,62.1215,62.1388,62.1042,62.1215,84910.0
2016-09-29 11:25:00,71.92,71.98,71.89,71.96,75195.0,62.1301,62.182,62.1042,62.1647,75195.0
2016-09-29 11:30:00,71.96,71.98,71.93,71.94,89381.0,62.1647,62.182,62.1388,62.1474,89381.0
2016-09-29 11:35:00,71.95,72.01,71.94,71.98,48234.0,62.156,62.2079,62.1474,62.182,48234.0
2016-09-29 11:40:00,71.97,72.01,71.97,72.0,35515.0,62.1733,62.2079,62.1733,62.1992,35515.0
2016-09-29 11:45:00,71.99,72.0,71.9,71.91,40850.0,62.1906,62.1992,62.1128,62.1215,40850.0
2016-09-29 11:50:00,71.91,71.95,71.89,71.92,109398.0,62.1215,62.156,62.1042,62.1301,109398.0
2016-09-29 11:55:00,71.92,71.93,71.9,71.92,73058.0,62.1301,62.1388,62.1128,62.1301,73058.0
2016-09-29 12:00:00,71.92,71.95,71.91,71.93,193950.0,62.1301,62.156,62.1215,62.1388,193950.0
2016-09-29 12:05:00,71.93,72.02,71.91,72.0,75601.0,62.1388,62.2165,62.1215,62.1992,75601.0
2016-09-29 12:10:00,72.0,72.01,71.98,72.0,188541.0,62.1992,62.2079,62.182,62.1992,188541.0
2016-09-29 12:15:00,72.0,72.0,71.96,71.97,16104.0,62.1992,62.1992,62.1647,62.1733,16104.0
2016-09-29 12:20:00,71.96,71.99,71.95,71.98,52061.0,62.1647,62.1906,62.156,62.182,52061.0
2016-09-29 12:25:00,71.99,72.04,71.98,71.99,249827.0,62.1906,62.2338,62.182,62.1906,249827.0
2016-09-29 12:30:00,71.98,72.0,71.94,71.95,28600.0,62.182,62.1992,62.1474,62.156,28600.0
2016-09-29 12:35:00,71.94,71.95,71.88,71.89,72191.0,62.1474,62.156,62.0956,62.1042,72191.0
2016-09-29 12:40:00,71.88,71.89,71.79,71.8,63946.0,62.0956,62.1042,62.0178,62.0265,63946.0
2016-09-29 12:45:00,71.8,71.8,71.65,71.65,74941.0,62.0265,62.0265,61.8969,61.8969,74941.0
2016-09-29 12:50:00,71.64,71.64,71.44,71.5,232428.0,61.8882,61.8882,61.7155,61.7673,232428.0
2016-09-29 12:55:00,71.49,71.54,71.45,71.48,161529.0,61.7587,61.8018,61.7241,61.75,161529.0
2016-09-29 13:00:00,71.48,71.48,71.3,71.39,206932.0,61.75,61.75,61.5945,61.6723,206932.0
2016-09-29 13:05:00,71.4,71.49,71.36,71.48,362298.0,61.6809,61.7587,61.6463,61.75,362298.0
2016-09-29 13:10:00,71.48,71.59,71.44,71.45,252672.0,61.75,61.845,61.7155,61.7241,252672.0
2016-09-29 13:15:00,71.44,71.5,71.41,71.42,96051.0,61.7155,61.7673,61.6895,61.6982,96051.0
2016-09-29 13:20:00,71.41,71.52,71.38,71.49,83039.0,61.6895,61.7846,61.6636,61.7587,83039.0
2016-09-29 13:25:00,71.48,71.49,71.45,71.49,65729.0,61.75,61.7587,61.7241,61.7587,65729.0
2016-09-29 13:30:00,71.48,71.55,71.43,71.54,93584.0,61.75,61.8105,61.7068,61.8018,93584.0
2016-09-29 13:35:00,71.53,71.54,71.47,71.47,41265.0,61.7932,61.8018,61.7414,61.7414,41265.0
2016-09-29 13:40:00,71.47,71.47,71.38,71.44,60550.0,61.7414,61.7414,61.6636,61.7155,60550.0
2016-09-29 13:45:00,71.44,71.45,71.29,71.38,41359.0,61.7155,61.7241,61.5859,61.6636,41359.0
2016-09-29 13:50:00,71.37,71.38,71.21,71.26,208593.0,61.655,61.6636,61.5168,61.56,208593.0
2016-09-29 13:55:00,71.25,71.27,71.17,71.27,63820.0,61.5513,61.5686,61.4822,61.5686,63820.0
2016-09-29 14:00:00,71.26,71.35,71.22,71.35,39854.0,61.56,61.6377,61.5254,61.6377,39854.0
2016-09-29 14:05:00,71.37,71.42,71.36,71.41,82657.0,61.655,61.6982,61.6463,61.6895,82657.0
2016-09-29 14:10:00,71.4,71.41,71.35,71.39,75194.0,61.6809,61.6895,61.6377,61.6723,75194.0
2016-09-29 14:15:00,71.41,71.5,71.41,71.46,53454.0,61.6895,61.7673,61.6895,61.7327,53454.0
2016-09-29 14:20:00,71.47,71.55,71.44,71.55,259268.0,61.7414,61.8105,61.7155,61.8105,259268.0
2016-09-29 14:25:00,71.55,71.64,71.49,71.63,130374.0,61.8105,61.8882,61.7587,61.8796,130374.0
2016-09-29 14:30:00,71.63,71.64,71.58,71.62,44608.0,61.8796,61.8882,61.8364,61.871,44608.0
2016-09-29 14:35:00,71.64,71.72,71.62,71.65,47009.0,61.8882,61.9573,61.871,61.8969,47009.0
2016-09-29 14:40:00,71.65,71.67,71.59,71.6,25699.0,61.8969,61.9141,61.845,61.8537,25699.0
2016-09-29 14:45:00,71.59,71.65,71.57,71.64,33508.0,61.845,61.8969,61.8278,61.8882,33508.0
2016-09-29 14:50:00,71.64,71.68,71.59,71.6,44631.0,61.8882,61.9228,61.845,61.8537,44631.0
2016-09-29 14:55:00,71.61,71.64,71.51,71.54,79420.0,61.8623,61.8882,61.7759,61.8018,79420.0
2016-09-29 15:00:00,71.53,71.55,71.46,71.47,58749.0,61.7932,61.8105,61.7327,61.7414,58749.0
2016-09-29 15:05:00,71.46,71.51,71.45,71.51,41799.0,61.7327,61.7759,61.7241,61.7759,41799.0
2016-09-29 15:10:00,71.5,71.55,71.45,71.54,45759.0,61.7673,61.8105,61.7241,61.8018,45759.0
2016-09-29 15:15:00,71.53,71.54,71.43,71.44,92939.0,61.7932,61.8018,61.7068,61.7155,92939.0
2016-09-29 15:20:00,71.45,71.47,71.4,71.4,79688.0,61.7241,61.7414,61.6809,61.6809,79688.0
2016-09-29 15:25:00,71.41,71.48,71.34,71.48,93582.0,61.6895,61.75,61.6291,61.75,93582.0
2016-09-29 15:30:00,71.48,71.54,71.44,71.52,165018.0,61.75,61.8018,61.7155,61.7846,165018.0
2016-09-29 15:35:00,71.52,71.56,71.49,71.56,131247.0,61.7846,61.8191,61.7587,61.8191,131247.0
2016-09-29 15:40:00,71.56,71.57,71.44,71.52,156040.0,61.8191,61.8278,61.7155,61.7846,156040.0
2016-09-29 15:45:00,71.52,71.53,71.44,71.45,115151.0,61.7846,61.7932,61.7155,61.7241,115151.0
2016-09-29 15:50:00,71.46,71.5,71.42,71.46,315650.0,61.7327,61.7673,61.6982,61.7327,315650.0
2016-09-29 15:55:00,71.46,71.48,71.35,71.38,451169.0,61.7327,61.75,61.6377,61.6636,451169.0
2016-09-30 09:30:00,71.53,71.72,71.53,71.69,176285.0,61.7932,61.9573,61.7932,61.9314,176285.0
2016-09-30 09:35:00,71.69,71.7,71.57,71.58,102539.0,61.9314,61.9401,61.8278,61.8364,102539.0
2016-09-30 09:40:00,71.58,71.62,71.52,71.59,133282.0,61.8364,61.871,61.7846,61.845,133282.0
2016-09-30 09:45:00,71.6,71.69,71.53,71.55,77363.0,61.8537,61.9314,61.7932,61.8105,77363.0
2016-09-30 09:50:00,71.55,71.59,71.48,71.5,66887.0,61.8105,61.845,61.75,61.7673,66887.0
2016-09-30 09:55:00,71.5,71.63,71.5,71.55,106135.0,61.7673,61.8796,61.7673,61.8105,106135.0
2016-09-30 10:00:00,71.55,71.68,71.55,71.68,79443.0,61.8105,61.9228,61.8105,61.9228,79443.0
2016-09-30 10:05:00,71.68,71.72,71.63,71.7,167562.0,61.9228,61.9573,61.8796,61.9401,167562.0
2016-09-30 10:10:00,71.7,71.75,71.7,71.74,139953.0,61.9401,61.9833,61.9401,61.9746,139953.0
2016-09-30 10:15:00,71.74,71.75,71.68,71.7,59192.0,61.9746,61.9833,61.9228,61.9401,59192.0
2016-09-30 10:20:00,71.7,71.73,71.64,71.67,86705.0,61.9401,61.966,61.8882,61.9141,86705.0
2016-09-30 10:25:00,71.67,71.75,71.66,71.75,28657.0,61.9141,61.9833,61.9055,61.9833,28657.0
2016-09-30 10:30:00,71.75,71.86,71.75,71.86,107137.0,61.9833,62.0783,61.9833,62.0783,107137.0
2016-09-30 10:35:00,71.86,71.9,71.82,71.84,75749.0,62.0783,62.1128,62.0437,62.061,75749.0
2016-09-30 10:40:00,71.83,71.9,71.82,71.84,80642.0,62.0524,62.1128,62.0437,62.061,80642.0
2016-09-30 10:45:00,71.84,71.87,71.79,71.8,118059.0,62.061,62.0869,62.0178,62.0265,118059.0
2016-09-30 10:50:00,71.81,71.86,71.8,71.85,55743.0,62.0351,62.0783,62.0265,62.0696,55743.0
2016-09-30 10:55:00,71.85,71.86,71.81,71.84,27546.0,62.0696,62.0783,62.0351,62.061,27546.0
2016-09-30 11:00:00,71.86,71.91,71.8,71.89,90141.0,62.0783,62.1215,62.0265,62.1042,90141.0
2016-09-30 11:05:00,71.9,71.92,71.86,71.91,30793.0,62.1128,62.1301,62.0783,62.1215,30793.0
2016-09-30 11:10:00,71.92,72.03,71.92,72.03,108878.0,62.1301,62.2251,62.1301,62.2251,108878.0
2016-09-30 11:15:00,72.04,72.04,71.99,72.03,112723.0,62.2338,62.2338,62.1906,62.2251,112723.0
2016-09-30 11:20:00,72.03,72.06,72.02,72.05,226651.0,62.2251,62.2511,62.2165,62.2424,226651.0
2016-09-30 11:25:00,72.05,72.08,72.04,72.05,255389.0,62.2424,62.2683,62.2338,62.2424,255389.0
2016-09-30 11:30:00,72.05,72.08,72.02,72.03,182338.0,62.2424,62.2683,62.2165,62.2251,182338.0
2016-09-30 11:35:00,72.04,72.04,71.94,71.95,137996.0,62.2338,62.2338,62.1474,62.156,137996.0
2016-09-30 11:40:00,71.95,71.98,71.93,71.97,37245.0,62.156,62.182,62.1388,62.1733,37245.0
2016-09-30 11:45:00,71.97,72.02,71.96,72.02,120455.0,62.1733,62.2165,62.1647,62.2165,120455.0
2016-09-30 11:50:00,72.02,72.05,72.01,72.05,177053.0,62.2165,62.2424,62.2079,62.2424,177053.0
2016-09-30 11:55:00,72.05,72.05,72.01,72.02,59492.0,62.2424,62.2424,62.2079,62.2165,59492.0
2016-09-30 12:00:00,72.02,72.03,71.98,71.98,44617.0,62.2165,62.2251,62.182,62.182,44617.0
2016-09-30 12:05:00,71.98,72.01,71.98,72.0,37157.0,62.182,62.2079,62.182,62.1992,37157.0
2016-09-30 12:10:00,72.0,72.02,71.99,72.02,10426.0,62.1992,62.2165,62.1906,62.2165,10426.0
2016-09-30 12:15:00,72.02,72.03,71.99,72.02,175805.0,62.2165,62.2251,62.1906,62.2165,175805.0
2016-09-30 12:20:00,72.02,72.02,71.98,72.0,78112.0,62.2165,62.2165,62.182,62.1992,78112.0
2016-09-30 12:25:00,72.01,72.05,72.01,72.04,13788.0,62.2079,62.2424,62.2079,62.2338,13788.0
2016-09-30 12:30:00,72.03,72.04,72.01,72.02,32848.0,62.2251,62.2338,62.2079,62.2165,32848.0
2016-09-30 12:35:00,72.02,72.06,72.0,72.06,21024.0,62.2165,62.2511,62.1992,62.2511,21024.0
2016-09-30 12:40:00,72.06,72.08,71.99,72.03,30062.0,62.2511,62.2683,62.1906,62.2251,30062.0
2016-09-30 12:45:00,72.05,72.06,72.04,72.06,27334.0,62.2424,62.2511,62.2338,62.2511,27334.0
2016-09-30 12:50:00,72.06,72.07,72.03,72.05,21589.0,62.2511,62.2597,62.2251,62.2424,21589.0
2016-09-30 12:55:00,72.06,72.08,72.04,72.04,47351.0,62.2511,62.2683,62.2338,62.2338,47351.0
2016-09-30 13:00:00,72.04,72.07,72.04,72.06,25230.0,62.2338,62.2597,62.2338,62.2511,25230.0
2016-09-30 13:05:00,72.07,72.08,72.04,72.05,18493.0,62.2597,62.2683,62.2338,62.2424,18493.0
2016-09-30 13:10:00,72.05,72.09,72.04,72.04,11370.0,62.2424,62.277,62.2338,62.2338,11370.0
2016-09-30 13:15:00,72.03,72.03,72.0,72.03,12781.0,62.2251,62.2251,62.1992,62.2251,12781.0
2016-09-30 13:20:00,72.02,72.03,71.99,71.99,17019.0,62.2165,62.2251,62.1906,62.1906,17019.0
2016-09-30 13:25:00,72.0,72.03,71.96,71.96,15709.0,62.1992,62.2251,62.1647,62.1647,15709.0
2016-09-30 13:30:00,71.96,71.98,71.94,71.98,37663.0,62.1647,62.182,62.1474,62.182,37663.0
2016-09-30 13:35:00,71.98,72.02,71.97,72.02,21342.0,62.182,62.2165,62.1733,62.2165,21342.0
2016-09-30 13:40:00,72.02,72.1,72.02,72.09,26566.0,62.2165,62.2856,62.2165,62.277,26566.0
2016-09-30 13:45:00,72.09,72.11,72.08,72.09,43569.0,62.277,62.2943,62.2683,62.277,43569.0
2016-09-30 13:50:00,72.09,72.12,72.09,72.11,23210.0,62.277,62.3029,62.277,62.2943,23210.0
2016-09-30 13:55:00,72.11,72.14,72.07,72.13,31886.0,62.2943,62.3202,62.2597,62.3115,31886.0
2016-09-30 14:00:00,72.12,72.12,72.1,72.12,17554.0,62.3029,62.3029,62.2856,62.3029,17554.0
2016-09-30 14:05:00,72.11,72.14,72.08,72.1,24640.0,62.2943,62.3202,62.2683,62.2856,24640.0
2016-09-30 14:10:00,72.09,72.15,72.09,72.13,36630.0,62.277,62.3288,62.277,62.3115,36630.0
2016-09-30 14:15:00,72.13,72.16,72.09,72.11,23301.0,62.3115,62.3375,62.277,62.2943,23301.0
2016-09-30 14:20:00,72.12,72.14,72.1,72.12,21377.0,62.3029,62.3202,62.2856,62.3029,21377.0
2016-09-30 14:25:00,72.12,72.16,72.11,72.15,41575.0,62.3029,62.3375,62.2943,62.3288,41575.0
2016-09-30 14:30:00,72.16,72.19,72.16,72.18,27144.0,62.3375,62.3634,62.3375,62.3547,27144.0
2016-09-30 14:35:00,72.18,72.19,72.15,72.19,37198.0,62.3547,62.3634,62.3288,62.3634,37198.0
2016-09-30 14:40:00,72.18,72.19,72.16,72.19,19091.0,62.3547,62.3634,62.3375,62.3634,19091.0
2016-09-30 14:45:00,72.19,72.22,72.18,72.21,39313.0,62.3634,62.3893,62.3547,62.3806,39313.0
2016-09-30 14:50:00,72.21,72.21,72.17,72.19,34155.0,62.3806,62.3806,62.3461,62.3634,34155.0
2016-09-30 14:55:00,72.19,72.22,72.18,72.21,74926.0,62.3634,62.3893,62.3547,62.3806,74926.0
2016-09-30 15:00:00,72.22,72.26,72.22,72.26,100987.0,62.3893,62.4238,62.3893,62.4238,100987.0
2016-09-30 15:05:00,72.26,72.26,72.23,72.23,53777.0,62.4238,62.4238,62.3979,62.3979,53777.0
2016-09-30 15:10:00,72.23,72.28,72.23,72.27,58202.0,62.3979,62.4411,62.3979,62.4325,58202.0
2016-09-30 15:15:00,72.27,72.29,72.25,72.27,90665.0,62.4325,62.4498,62.4152,62.4325,90665.0
2016-09-30 15:20:00,72.28,72.28,72.26,72.27,84463.0,62.4411,62.4411,62.4238,62.4325,84463.0
2016-09-30 15:25:00,72.27,72.29,72.26,72.27,64597.0,62.4325,62.4498,62.4238,62.4325,64597.0
2016-09-30 15:30:00,72.26,72.3,72.23,72.24,186454.0,62.4238,62.4584,62.3979,62.4066,186454.0
2016-09-30 15:35:00,72.24,72.28,72.24,72.26,86818.0,62.4066,62.4411,62.4066,62.4238,86818.0
2016-09-30 15:40:00,72.25,72.31,72.24,72.3,290743.0,62.4152,62.467,62.4066,62.4584,290743.0
2016-09-30 15:45:00,72.3,72.31,72.24,72.26,117801.0,62.4584,62.467,62.4066,62.4238,117801.0
2016-09-30 15:50:00,72.26,72.28,72.23,72.23,344483.0,62.4238,62.4411,62.3979,62.3979,344483.0
2016-09-30 15:55:00,72.24,72.24,72.06,72.09,559868.0,62.4066,62.4066,62.2511,62.277,559868.0
2016-10-03 09:30:00,71.79,71.9,71.53,71.6,151892.0,62.0178,62.1128,61.7932,61.8537,151892.0
2016-10-03 09:35:00,71.61,71.62,71.55,71.59,385790.0,61.8623,61.871,61.8105,61.845,385790.0
2016-10-03 09:40:00,71.58,71.67,71.55,71.56,62584.0,61.8364,61.9141,61.8105,61.8191,62584.0
2016-10-03 09:45:00,71.56,71.61,71.51,71.52,135512.0,61.8191,61.8623,61.7759,61.7846,135512.0
2016-10-03 09:50:00,71.51,71.6,71.49,71.58,74942.0,61.7759,61.8537,61.7587,61.8364,74942.0
2016-10-03 09:55:00,71.59,71.6,71.55,71.58,67304.0,61.845,61.8537,61.8105,61.8364,67304.0
2016-10-03 10:00:00,71.58,71.73,71.58,71.64,132547.0,61.8364,61.966,61.8364,61.8882,132547.0
2016-10-03 10:05:00,71.65,71.66,71.55,71.63,61209.0,61.8969,61.9055,61.8105,61.8796,61209.0
2016-10-03 10:10:00,71.62,71.67,71.57,71.66,73482.0,61.871,61.9141,61.8278,61.9055,73482.0
2016-10-03 10:15:00,71.65,71.65,71.56,71.65,92394.0,61.8969,61.8969,61.8191,61.8969,92394.0
2016-10-03 10:20:00,71.65,71.66,71.58,71.64,42237.0,61.8969,61.9055,61.8364,61.8882,42237.0
2016-10-03 10:25:00,71.64,71.71,71.6,71.62,34382.0,61.8882,61.9487,61.8537,61.871,34382.0
2016-10-03 10:30:00,71.62,71.72,71.61,71.7,33238.0,61.871,61.9573,61.8623,61.9401,33238.0
2016-10-03 10:35:00,71.7,71.74,71.68,71.73,54362.0,61.9401,61.9746,61.9228,61.966,54362.0
2016-10-03 10:40:00,71.73,71.82,71.71,71.8,58413.0,61.966,62.0437,61.9487,62.0265,58413.0
2016-10-03 10:45:00,71.81,71.85,71.79,71.83,56050.0,62.0351,62.0696,62.0178,62.0524,56050.0
2016-10-03 10:50:00,71.84,71.87,71.78,71.79,84876.0,62.061,62.0869,62.0092,62.0178,84876.0
2016-10-03 10:55:00,71.79,71.81,71.73,71.73,59297.0,62.0178,62.0351,61.966,61.966,59297.0
2016-10-03 11:00:00,71.74,71.75,71.71,71.72,38979.0,61.9746,61.9833,61.9487,61.9573,38979.0
2016-10-03 11:05:00,71.71,71.76,71.71,71.73,23654.0,61.9487,61.9919,61.9487,61.966,23654.0
2016-10-03 11:10:00,71.73,71.78,71.72,71.78,40374.0,61.966,62.0092,61.9573,62.0092,40374.0
2016-10-03 11:15:00,71.77,71.77,71.69,71.71,20667.0,62.0005,62.0005,61.9314,61.9487,20667.0
2016-10-03 11:20:00,71.71,71.81,71.7,71.78,18434.0,61.9487,62.0351,61.9401,62.0092,18434.0
2016-10-03 11:25:00,71.78,71.84,71.78,71.82,20788.0,62.0092,62.061,62.0092,62.0437,20788.0
2016-10-03 11:30:00,71.82,71.82,71.76,71.77,23966.0,62.0437,62.0437,61.9919,62.0005,23966.0
2016-10-03 11:35:00,71.78,71.8,71.67,71.7,35253.0,62.0092,62.0265,61.9141,61.9401,35253.0
2016-10-03 11:40:00,71.69,71.72,71.68,71.72,53018.0,61.9314,61.9573,61.9228,61.9573,53018.0
2016-10-03 11:45:00,71.73,71.73,71.66,71.66,49470.0,61.966,61.966,61.9055,61.9055,49470.0
2016-10-03 11:50:00,71.65,71.65,71.59,71.61,88871.0,61.8969,61.8969,61.845,61.8623,88871.0
2016-10-03 11:55:00,71.61,71.74,71.58,71.71,151575.0,61.8623,61.9746,61.8364,61.9487,151575.0
2016-10-03 12:00:00,71.7,71.75,71.7,71.7,18130.0,61.9401,61.9833,61.9401,61.9401,18130.0
2016-10-03 12:05:00,71.69,71.74,71.68,71.68,24256.0,61.9314,61.9746,61.9228,61.9228,24256.0
2016-10-03 12:10:00,71.68,71.69,71.62,71.64,58366.0,61.9228,61.9314,61.871,61.8882,58366.0
2016-10-03 12:15:00,71.64,71.64,71.6,71.63,30057.0,61.8882,61.8882,61.8537,61.8796,30057.0
2016-10-03 12:20:00,71.63,71.63,71.54,71.57,28005.0,61.8796,61.8796,61.8018,61.8278,28005.0
2016-10-03 12:25:00,71.56,71.6,71.53,71.6,68600.0,61.8191,61.8537,61.7932,61.8537,68600.0
2016-10-03 12:30:00,71.61,71.61,71.55,71.6,31840.0,61.8623,61.8623,61.8105,61.8537,31840.0
2016-10-03 12:35:00,71.6,71.63,71.56,71.58,20600.0,61.8537,61.8796,61.8191,61.8364,20600.0
2016-10-03 12:40:00,71.57,71.65,71.57,71.65,16230.0,61.8278,61.8969,61.8278,61.8969,16230.0
2016-10-03 12:45:00,71.65,71.66,71.61,71.65,38067.0,61.8969,61.9055,61.8623,61.8969,38067.0
2016-10-03 12:50:00,71.65,71.7,71.64,71.67,15482.0,61.8969,61.9401,61.8882,61.9141,15482.0
2016-10-03 12:55:00,71.67,71.7,71.63,71.7,24945.0,61.9141,61.9401,61.8796,61.9401,24945.0
2016-10-03 13:00:00,71.71,71.72,71.64,71.64,18908.0,61.9487,61.9573,61.8882,61.8882,18908.0
2016-10-03 13:05:00,71.64,71.67,71.63,71.67,10425.0,61.8882,61.9141,61.8796,61.9141,10425.0
2016-10-03 13:10:00,71.67,71.68,71.6,71.67,53123.0,61.9141,61.9228,61.8537,61.9141,53123.0
2016-10-03 13:15:00,71.67,71.67,71.62,71.65,18000.0,61.9141,61.9141,61.871,61.8969,18000.0
2016-10-03 13:20:00,71.66,71.72,71.65,71.71,41179.0,61.9055,61.9573,61.8969,61.9487,41179.0
2016-10-03 13:25:00,71.71,71.72,71.65,71.67,27848.0,61.9487,61.9573,61.8969,61.9141,27848.0
2016-10-03 13:30:00,71.66,71.71,71.64,71.71,31631.0,61.9055,61.9487,61.8882,61.9487,31631.0
2016-10-03 13:35:00,71.71,71.71,71.67,71.68,24109.0,61.9487,61.9487,61.9141,61.9228,24109.0
2016-10-03 13:40:00,71.68,71.7,71.66,71.67,15122.0,61.9228,61.9401,61.9055,61.9141,15122.0
2016-10-03 13:45:00,71.66,71.69,71.66,71.69,25395.0,61.9055,61.9314,61.9055,61.9314,25395.0
2016-10-03 13:50:00,71.7,71.71,71.65,71.69,50436.0,61.9401,61.9487,61.8969,61.9314,50436.0
2016-10-03 13:55:00,71.69,71.75,71.68,71.75,29158.0,61.9314,61.9833,61.9228,61.9833,29158.0
2016-10-03 14:00:00,71.76,71.83,71.75,71.81,40073.0,61.9919,62.0524,61.9833,62.0351,40073.0
2016-10-03 14:05:00,71.8,71.8,71.77,71.78,135869.0,62.0265,62.0265,62.0005,62.0092,135869.0
2016-10-03 14:10:00,71.78,71.79,71.75,71.77,35167.0,62.0092,62.0178,61.9833,62.0005,35167.0
2016-10-03 14:15:00,71.78,71.79,71.75,71.75,46769.0,62.0092,62.0178,61.9833,61.9833,46769.0
2016-10-03 14:20:00,71.75,71.8,71.74,71.8,23720.0,61.9833,62.0265,61.9746,62.0265,23720.0
2016-10-03 14:25:00,71.8,71.84,71.8,71.82,32080.0,62.0265,62.061,62.0265,62.0437,32080.0
2016-10-03 14:30:00,71.82,71.88,71.82,71.85,35353.0,62.0437,62.0956,62.0437,62.0696,35353.0
2016-10-03 14:35:00,71.85,71.87,71.78,71.79,68756.0,62.0696,62.0869,62.0092,62.0178,68756.0
2016-10-03 14:40:00,71.79,71.84,71.79,71.81,17826.0,62.0178,62.061,62.0178,62.0351,17826.0
2016-10-03 14:45:00,71.81,71.81,71.74,71.75,30944.0,62.0351,62.0351,61.9746,61.9833,30944.0
2016-10-03 14:50:00,71.74,71.76,71.71,71.74,52426.0,61.9746,61.9919,61.9487,61.9746,52426.0
2016-10-03 14:55:00,71.73,71.8,71.7,71.8,48647.0,61.966,62.0265,61.9401,62.0265,48647.0
2016-10-03 15:00:00,71.79,71.8,71.73,71.74,34517.0,62.0178,62.0265,61.966,61.9746,34517.0
2016-10-03 15:05:00,71.74,71.76,71.72,71.74,39789.0,61.9746,61.9919,61.9573,61.9746,39789.0
2016-10-03 15:10:00,71.74,71.79,71.74,71.79,35972.0,61.9746,62.0178,61.9746,62.0178,35972.0
2016-10-03 15:15:00,71.78,71.81,71.76,71.81,50995.0,62.0092,62.0351,61.9919,62.0351,50995.0
2016-10-03 15:20:00,71.81,71.82,71.76,71.76,45972.0,62.0351,62.0437,61.9919,61.9919,45972.0
2016-10-03 15:25:00,71.76,71.81,71.76,71.79,121224.0,61.9919,62.0351,61.9919,62.0178,121224.0
2016-10-03 15:30:00,71.8,71.86,71.79,71.85,56876.0,62.0265,62.0783,62.0178,62.0696,56876.0
2016-10-03 15:35:00,71.86,71.93,71.85,71.9,133299.0,62.0783,62.1388,62.0696,62.1128,133299.0
2016-10-03 15:40:00,71.9,72.0,71.89,71.95,214930.0,62.1128,62.1992,62.1042,62.156,214930.0
2016-10-03 15:45:00,71.96,71.98,71.92,71.93,146865.0,62.1647,62.182,62.1301,62.1388,146865.0
2016-10-03 15:50:00,71.93,71.97,71.92,71.94,182509.0,62.1388,62.1733,62.1301,62.1474,182509.0
2016-10-03 15:55:00,71.93,72.05,71.9,71.98,2107074.0,62.1388,62.2424,62.1128,62.182,2107074.0
2016-10-04 09:30:00,71.83,72.27,71.83,72.16,100002.0,62.0524,62.4325,62.0524,62.3375,100002.0
2016-10-04 09:35:00,72.15,72.17,72.06,72.15,181464.0,62.3288,62.3461,62.2511,62.3288,181464.0
2016-10-04 09:40:00,72.16,72.2,72.08,72.14,116959.0,62.3375,62.372,62.2683,62.3202,116959.0
2016-10-04 09:45:00,72.15,72.25,72.14,72.17,91754.0,62.3288,62.4152,62.3202,62.3461,91754.0
2016-10-04 09:50:00,72.17,72.2,72.14,72.2,61868.0,62.3461,62.372,62.3202,62.372,61868.0
2016-10-04 09:55:00,72.2,72.24,72.17,72.18,95863.0,62.372,62.4066,62.3461,62.3547,95863.0
2016-10-04 10:00:00,72.18,72.19,72.13,72.17,62648.0,62.3547,62.3634,62.3115,62.3461,62648.0
2016-10-04 10:05:00,72.17,72.17,72.11,72.11,58773.0,62.3461,62.3461,62.2943,62.2943,58773.0
2016-10-04 10:10:00,72.11,72.11,71.89,71.92,205410.0,62.2943,62.2943,62.1042,62.1301,205410.0
2016-10-04 10:15:00,71.92,71.94,71.88,71.94,622699.0,62.1301,62.1474,62.0956,62.1474,622699.0
2016-10-04 10:20:00,71.93,72.03,71.92,72.0,88806.0,62.1388,62.2251,62.1301,62.1992,88806.0
2016-10-04 10:25:00,72.0,72.05,71.98,72.04,112363.0,62.1992,62.2424,62.182,62.2338,112363.0
2016-10-04 10:30:00,72.04,72.08,72.02,72.07,22637.0,62.2338,62.2683,62.2165,62.2597,22637.0
2016-10-04 10:35:00,72.07,72.14,72.04,72.13,23686.0,62.2597,62.3202,62.2338,62.3115,23686.0
2016-10-04 10:40:00,72.13,72.22,72.13,72.18,250018.0,62.3115,62.3893,62.3115,62.3547,250018.0
2016-10-04 10:45:00,72.19,72.21,72.16,72.18,23374.0,62.3634,62.3806,62.3375,62.3547,23374.0
2016-10-04 10:50:00,72.19,72.19,72.13,72.17,21670.0,62.3634,62.3634,62.3115,62.3461,21670.0
2016-10-04 10:55:00,72.16,72.2,72.14,72.16,37134.0,62.3375,62.372,62.3202,62.3375,37134.0
2016-10-04 11:00:00,72.16,72.17,71.97,71.97,90173.0,62.3375,62.3461,62.1733,62.1733,90173.0
2016-10-04 11:05:00,71.96,72.01,71.95,71.97,76288.0,62.1647,62.2079,62.156,62.1733,76288.0
2016-10-04 11:10:00,71.97,71.97,71.92,71.94,43586.0,62.1733,62.1733,62.1301,62.1474,43586.0
2016-10-04 11:15:00,71.93,71.93,71.86,71.88,80833.0,62.1388,62.1388,62.0783,62.0956,80833.0
2016-10-04 11:20:00,71.88,71.98,71.87,71.95,99912.0,62.0956,62.182,62.0869,62.156,99912.0
2016-10-04 11:25:00,71.96,72.06,71.96,72.02,72407.0,62.1647,62.2511,62.1647,62.2165,72407.0
2016-10-04 11:30:00,72.03,72.08,71.97,72.08,84896.0,62.2251,62.2683,62.1733,62.2683,84896.0
2016-10-04 11:35:00,72.1,72.24,72.0,72.0,70105.0,62.2856,62.4066,62.1992,62.1992,70105.0
2016-10-04 11:40:00,71.99,72.13,71.99,72.06,135118.0,62.1906,62.3115,62.1906,62.2511,135118.0
2016-10-04 11:45:00,72.06,72.16,72.02,72.08,189177.0,62.2511,62.3375,62.2165,62.2683,189177.0
2016-10-04 11:50:00,72.07,72.1,71.94,71.98,84876.0,62.2597,62.2856,62.1474,62.182,84876.0
2016-10-04 11:55:00,71.98,72.01,71.94,71.98,65074.0,62.182,62.2079,62.1474,62.182,65074.0
2016-10-04 12:00:00,71.96,72.02,71.96,71.98,44109.0,62.1647,62.2165,62.1647,62.182,44109.0
2016-10-04 12:05:00,71.99,72.02,71.94,71.96,27284.0,62.1906,62.2165,62.1474,62.1647,27284.0
2016-10-04 12:10:00,71.96,72.0,71.9,71.93,37002.0,62.1647,62.1992,62.1128,62.1388,37002.0
2016-10-04 12:15:00,71.94,72.04,71.91,71.98,50179.0,62.1474,62.2338,62.1215,62.182,50179.0
2016-10-04 12:20:00,71.98,71.99,71.92,71.94,21150.0,62.182,62.1906,62.1301,62.1474,21150.0
2016-10-04 12:25:00,71.93,71.98,71.92,71.93,30102.0,62.1388,62.182,62.1301,62.1388,30102.0
2016-10-04 12:30:00,71.93,71.94,71.87,71.89,48069.0,62.1388,62.1474,62.0869,62.1042,48069.0
2016-10-04 12:35:00,71.89,72.0,71.87,71.96,45806.0,62.1042,62.1992,62.0869,62.1647,45806.0
2016-10-04 12:40:00,71.96,72.0,71.94,71.95,26239.0,62.1647,62.1992,62.1474,62.156,26239.0
2016-10-04 12:45:00,71.95,71.99,71.89,71.91,55455.0,62.156,62.1906,62.1042,62.1215,55455.0
2016-10-04 12:50:00,71.91,71.91,71.82,71.86,53033.0,62.1215,62.1215,62.0437,62.0783,53033.0
2016-10-04 12:55:00,71.87,71.89,71.84,71.84,32664.0,62.0869,62.1042,62.061,62.061,32664.0
2016-10-04 13:00:00,71.84,71.89,71.84,71.87,38246.0,62.061,62.1042,62.061,62.0869,38246.0
2016-10-04 13:05:00,71.86,71.89,71.77,71.78,103350.0,62.0783,62.1042,62.0005,62.0092,103350.0
2016-10-04 13:10:00,71.79,71.81,71.78,71.8,191876.0,62.0178,62.0351,62.0092,62.0265,191876.0
2016-10-04 13:15:00,71.8,71.81,71.76,71.79,75811.0,62.0265,62.0351,61.9919,62.0178,75811.0
2016-10-04 13:20:00,71.8,71.82,71.66,71.68,114344.0,62.0265,62.0437,61.9055,61.9228,114344.0
2016-10-04 13:25:00,71.68,71.74,71.67,71.74,72241.0,61.9228,61.9746,61.9141,61.9746,72241.0
2016-10-04 13:30:00,71.74,71.78,71.71,71.77,88634.0,61.9746,62.0092,61.9487,62.0005,88634.0
2016-10-04 13:35:00,71.78,71.79,71.75,71.76,61780.0,62.0092,62.0178,61.9833,61.9919,61780.0
2016-10-04 13:40:00,71.77,71.78,71.74,71.74,29013.0,62.0005,62.0092,61.9746,61.9746,29013.0
2016-10-04 13:45:00,71.74,71.78,71.73,71.78,22023.0,61.9746,62.0092,61.966,62.0092,22023.0
2016-10-04 13:50:00,71.79,71.79,71.71,71.73,27920.0,62.0178,62.0178,61.9487,61.966,27920.0
2016-10-04 13:55:00,71.73,71.77,71.73,71.74,24938.0,61.966,62.0005,61.966,61.9746,24938.0
2016-10-04 14:00:00,71.73,71.76,71.72,71.76,34021.0,61.966,61.9919,61.9573,61.9919,34021.0
2016-10-04 14:05:00,71.76,71.8,71.74,71.75,40943.0,61.9919,62.0265,61.9746,61.9833,40943.0
2016-10-04 14:10:00,71.75,71.77,71.73,71.76,26296.0,61.9833,62.0005,61.966,61.9919,26296.0
2016-10-04 14:15:00,71.76,71.77,71.73,71.73,44613.0,61.9919,62.0005,61.966,61.966,44613.0
2016-10-04 14:20:00,71.72,71.73,71.65,71.71,62358.0,61.9573,61.966,61.8969,61.9487,62358.0
2016-10-04 14:25:00,71.7,71.7,71.63,71.69,49820.0,61.9401,61.9401,61.8796,61.9314,49820.0
2016-10-04 14:30:00,71.69,71.75,71.68,71.73,36674.0,61.9314,61.9833,61.9228,61.966,36674.0
2016-10-04 14:35:00,71.74,71.74,71.69,71.71,27056.0,61.9746,61.9746,61.9314,61.9487,27056.0
2016-10-04 14:40:00,71.71,71.72,71.68,71.69,23778.0,61.9487,61.9573,61.9228,61.9314,23778.0
2016-10-04 14:45:00,71.68,71.7,71.62,71.62,38869.0,61.9228,61.9401,61.871,61.871,38869.0
2016-10-04 14:50:00,71.62,71.64,71.59,71.63,34745.0,61.871,61.8882,61.845,61.8796,34745.0
2016-10-04 14:55:00,71.63,71.63,71.54,71.56,36390.0,61.8796,61.8796,61.8018,61.8191,36390.0
2016-10-04 15:00:00,71.56,71.61,71.56,71.61,39177.0,61.8191,61.8623,61.8191,61.8623,39177.0
2016-10-04 15:05:00,71.6,71.65,71.59,71.6,123197.0,61.8537,61.8969,61.845,61.8537,123197.0
2016-10-04 15:10:00,71.6,71.62,71.58,71.59,31101.0,61.8537,61.871,61.8364,61.845,31101.0
2016-10-04 15:15:00,71.6,71.63,71.59,71.63,38113.0,61.8537,61.8796,61.845,61.8796,38113.0
2016-10-04 15:20:00,71.64,71.71,71.64,71.7,71285.0,61.8882,61.9487,61.8882,61.9401,71285.0
2016-10-04 15:25:00,71.69,71.79,71.69,71.79,73871.0,61.9314,62.0178,61.9314,62.0178,73871.0
2016-10-04 15:30:00,71.78,71.82,71.76,71.81,61122.0,62.0092,62.0437,61.9919,62.0351,61122.0
2016-10-04 15:35:00,71.8,71.84,71.77,71.84,104422.0,62.0265,62.061,62.0005,62.061,104422.0
2016-10-04 15:40:00,71.84,71.89,71.83,71.85,135747.0,62.061,62.1042,62.0524,62.0696,135747.0
2016-10-04 15:45:00,71.84,71.85,71.78,71.78,107498.0,62.061,62.0696,62.0092,62.0092,107498.0
2016-10-04 15:50:00,71.79,71.84,71.74,71.84,250386.0,62.0178,62.061,61.9746,62.061,250386.0
2016-10-04 15:55:00,71.83,71.92,71.79,71.91,2296510.0,62.0524,62.1301,62.0178,62.1215,2296510.0
2016-10-05 09:30:00,72.1,72.16,72.03,72.15,490752.0,62.2856,62.3375,62.2251,62.3288,490752.0
2016-10-05 09:35:00,72.15,72.24,72.15,72.19,185946.0,62.3288,62.4066,62.3288,62.3634,185946.0
2016-10-05 09:40:00,72.19,72.23,72.14,72.22,123055.0,62.3634,62.3979,62.3202,62.3893,123055.0
2016-10-05 09:45:00,72.23,72.23,72.13,72.17,122726.0,62.3979,62.3979,62.3115,62.3461,122726.0
2016-10-05 09:50:00,72.17,72.2,72.16,72.18,55383.0,62.3461,62.372,62.3375,62.3547,55383.0
2016-10-05 09:55:00,72.18,72.24,72.15,72.23,46037.0,62.3547,62.4066,62.3288,62.3979,46037.0
2016-10-05 10:00:00,72.23,72.27,72.16,72.25,249780.0,62.3979,62.4325,62.3375,62.4152,249780.0
2016-10-05 10:05:00,72.25,72.31,72.25,72.3,55351.0,62.4152,62.467,62.4152,62.4584,55351.0
2016-10-05 10:10:00,72.3,72.35,72.28,72.32,42332.0,62.4584,62.5016,62.4411,62.4757,42332.0
2016-10-05 10:15:00,72.31,72.32,72.21,72.22,61925.0,62.467,62.4757,62.3806,62.3893,61925.0
2016-10-05 10:20:00,72.23,72.25,72.19,72.22,27136.0,62.3979,62.4152,62.3634,62.3893,27136.0
2016-10-05 10:25:00,72.22,72.31,72.22,72.31,64664.0,62.3893,62.467,62.3893,62.467,64664.0
2016-10-05 10:30:00,72.31,72.32,72.23,72.23,42990.0,62.467,62.4757,62.3979,62.3979,42990.0
2016-10-05 10:35:00,72.24,72.3,72.24,72.25,49937.0,62.4066,62.4584,62.4066,62.4152,49937.0
2016-10-05 10:40:00,72.25,72.26,72.1,72.11,94466.0,62.4152,62.4238,62.2856,62.2943,94466.0
2016-10-05 10:45:00,72.11,72.18,72.06,72.07,54631.0,62.2943,62.3547,62.2511,62.2597,54631.0
2016-10-05 10:50:00,72.08,72.1,72.07,72.1,22673.0,62.2683,62.2856,62.2597,62.2856,22673.0
2016-10-05 10:55:00,72.1,72.11,72.06,72.07,40105.0,62.2856,62.2943,62.2511,62.2597,40105.0
2016-10-05 11:00:00,72.06,72.09,72.03,72.09,49311.0,62.2511,62.277,62.2251,62.277,49311.0
2016-10-05 11:05:00,72.08,72.11,72.06,72.09,48473.0,62.2683,62.2943,62.2511,62.277,48473.0
2016-10-05 11:10:00,72.11,72.11,72.05,72.06,21519.0,62.2943,62.2943,62.2424,62.2511,21519.0
2016-10-05 11:15:00,72.06,72.1,72.06,72.06,26365.0,62.2511,62.2856,62.2511,62.2511,26365.0
2016-10-05 11:20:00,72.05,72.08,72.04,72.08,21572.0,62.2424,62.2683,62.2338,62.2683,21572.0
2016-10-05 11:25:00,72.09,72.12,72.07,72.12,16679.0,62.277,62.3029,62.2597,62.3029,16679.0
2016-10-05 11:30:00,72.12,72.13,72.06,72.06,31911.0,62.3029,62.3115,62.2511,62.2511,31911.0
2016-10-05 11:35:00,72.07,72.09,72.03,72.07,20159.0,62.2597,62.277,62.2251,62.2597,20159.0
2016-10-05 11:40:00,72.06,72.09,72.05,72.09,23733.0,62.2511,62.277,62.2424,62.277,23733.0
2016-10-05 11:45:00,72.09,72.15,72.09,72.11,48779.0,62.277,62.3288,62.277,62.2943,48779.0
2016-10-05 11:50:00,72.11,72.13,72.09,72.11,27086.0,62.2943,62.3115,62.277,62.2943,27086.0
2016-10-05 11:55:00,72.12,72.14,72.09,72.1,42306.0,62.3029,62.3202,62.277,62.2856,42306.0
2016-10-05 12:00:00,72.11,72.14,72.1,72.13,16236.0,62.2943,62.3202,62.2856,62.3115,16236.0
2016-10-05 12:05:00,72.12,72.19,72.12,72.17,29934.0,62.3029,62.3634,62.3029,62.3461,29934.0
2016-10-05 12:10:00,72.17,72.2,72.16,72.19,37368.0,62.3461,62.372,62.3375,62.3634,37368.0
2016-10-05 12:15:00,72.18,72.18,72.14,72.14,49268.0,62.3547,62.3547,62.3202,62.3202,49268.0
2016-10-05 12:20:00,72.14,72.15,72.12,72.14,18339.0,62.3202,62.3288,62.3029,62.3202,18339.0
2016-10-05 12:25:00,72.13,72.15,72.12,72.13,22726.0,62.3115,62.3288,62.3029,62.3115,22726.0
2016-10-05 12:30:00,72.13,72.14,72.1,72.11,48727.0,62.3115,62.3202,62.2856,62.2943,48727.0
2016-10-05 12:35:00,72.12,72.12,72.09,72.11,18978.0,62.3029,62.3029,62.277,62.2943,18978.0
2016-10-05 12:40:00,72.11,72.11,72.09,72.11,33774.0,62.2943,62.2943,62.277,62.2943,33774.0
2016-10-05 12:45:00,72.11,72.11,72.07,72.07,47533.0,62.2943,62.2943,62.2597,62.2597,47533.0
2016-10-05 12:50:00,72.08,72.09,72.07,72.09,16510.0,62.2683,62.277,62.2597,62.277,16510.0
2016-10-05 12:55:00,72.08,72.09,72.05,72.07,16054.0,62.2683,62.277,62.2424,62.2597,16054.0
2016-10-05 13:00:00,72.06,72.11,72.06,72.1,22727.0,62.2511,62.2943,62.2511,62.2856,22727.0
2016-10-05 13:05:00,72.09,72.13,72.09,72.11,147307.0,62.277,62.3115,62.277,62.2943,147307.0
2016-10-05 13:10:00,72.11,72.11,72.04,72.04,75934.0,62.2943,62.2943,62.2338,62.2338,75934.0
2016-10-05 13:15:00,72.05,72.05,72.03,72.03,86982.0,62.2424,62.2424,62.2251,62.2251,86982.0
2016-10-05 13:20:00,72.04,72.05,72.01,72.01,21699.0,62.2338,62.2424,62.2079,62.2079,21699.0
2016-10-05 13:25:00,72.01,72.03,71.99,72.02,17312.0,62.2079,62.2251,62.1906,62.2165,17312.0
2016-10-05 13:30:00,72.02,72.04,72.01,72.04,14271.0,62.2165,62.2338,62.2079,62.2338,14271.0
2016-10-05 13:35:00,72.04,72.06,72.03,72.03,88300.0,62.2338,62.2511,62.2251,62.2251,88300.0
2016-10-05 13:40:00,72.04,72.05,72.03,72.05,104138.0,62.2338,62.2424,62.2251,62.2424,104138.0
2016-10-05 13:45:00,72.05,72.06,72.01,72.03,21482.0,62.2424,62.2511,62.2079,62.2251,21482.0
2016-10-05 13:50:00,72.03,72.08,72.02,72.07,81799.0,62.2251,62.2683,62.2165,62.2597,81799.0
2016-10-05 13:55:00,72.07,72.11,72.07,72.11,132407.0,62.2597,62.2943,62.2597,62.2943,132407.0
2016-10-05 14:00:00,72.11,72.11,72.08,72.09,65023.0,62.2943,62.2943,62.2683,62.277,65023.0
2016-10-05 14:05:00,72.09,72.11,72.06,72.07,13881.0,62.277,62.2943,62.2511,62.2597,13881.0
2016-10-05 14:10:00,72.07,72.11,72.07,72.1,113130.0,62.2597,62.2943,62.2597,62.2856,113130.0
2016-10-05 14:15:00,72.09,72.14,72.09,72.12,386092.0,62.277,62.3202,62.277,62.3029,386092.0
2016-10-05 14:20:00,72.11,72.14,72.11,72.14,153448.0,62.2943,62.3202,62.2943,62.3202,153448.0
2016-10-05 14:25:00,72.14,72.15,72.1,72.11,82893.0,62.3202,62.3288,62.2856,62.2943,82893.0
2016-10-05 14:30:00,72.11,72.16,72.1,72.15,376724.0,62.2943,62.3375,62.2856,62.3288,376724.0
2016-10-05 14:35:00,72.14,72.14,72.12,72.12,209485.0,62.3202,62.3202,62.3029,62.3029,209485.0
2016-10-05 14:40:00,72.12,72.17,72.12,72.13,397330.0,62.3029,62.3461,62.3029,62.3115,397330.0
2016-10-05 14:45:00,72.13,72.16,72.12,72.15,70156.0,62.3115,62.3375,62.3029,62.3288,70156.0
2016-10-05 14:50:00,72.15,72.17,72.14,72.16,168178.0,62.3288,62.3461,62.3202,62.3375,168178.0
2016-10-05 14:55:00,72.16,72.2,72.16,72.19,364646.0,62.3375,62.372,62.3375,62.3634,364646.0
2016-10-05 15:00:00,72.19,72.25,72.18,72.23,300921.0,62.3634,62.4152,62.3547,62.3979,300921.0
2016-10-05 15:05:00,72.23,72.24,72.2,72.2,213900.0,62.3979,62.4066,62.372,62.372,213900.0
2016-10-05 15:10:00,72.2,72.21,72.17,72.17,68642.0,62.372,62.3806,62.3461,62.3461,68642.0
2016-10-05 15:15:00,72.17,72.19,72.11,72.12,105028.0,62.3461,62.3634,62.2943,62.3029,105028.0
2016-10-05 15:20:00,72.12,72.12,72.06,72.09,151420.0,62.3029,62.3029,62.2511,62.277,151420.0
2016-10-05 15:25:00,72.09,72.09,72.04,72.05,84318.0,62.277,62.277,62.2338,62.2424,84318.0
2016-10-05 15:30:00,72.06,72.11,72.04,72.1,86706.0,62.2511,62.2943,62.2338,62.2856,86706.0
2016-10-05 15:35:00,72.1,72.12,72.08,72.08,99675.0,62.2856,62.3029,62.2683,62.2683,99675.0
2016-10-05 15:40:00,72.08,72.09,72.0,72.04,182217.0,62.2683,62.277,62.1992,62.2338,182217.0
2016-10-05 15:45:00,72.04,72.06,71.98,71.98,169948.0,62.2338,62.2511,62.182,62.182,169948.0
2016-10-05 15:50:00,71.99,72.05,71.99,72.03,124501.0,62.1906,62.2424,62.1906,62.2251,124501.0
2016-10-05 15:55:00,72.03,72.18,72.01,72.14,2354373.0,62.2251,62.3547,62.2079,62.3202,2354373.0
2016-10-06 09:30:00,71.95,71.99,71.61,71.64,193955.0,62.156,62.1906,61.8623,61.8882,193955.0
2016-10-06 09:35:00,71.63,71.69,71.49,71.57,193771.0,61.8796,61.9314,61.7587,61.8278,193771.0
2016-10-06 09:40:00,71.56,71.62,71.5,71.61,206151.0,61.8191,61.871,61.7673,61.8623,206151.0
2016-10-06 09:45:00,71.6,71.66,71.59,71.65,74737.0,61.8537,61.9055,61.845,61.8969,74737.0
2016-10-06 09:50:00,71.65,71.68,71.56,71.64,209980.0,61.8969,61.9228,61.8191,61.8882,209980.0
2016-10-06 09:55:00,71.64,71.7,71.6,71.64,165188.0,61.8882,61.9401,61.8537,61.8882,165188.0
2016-10-06 10:00:00,71.63,71.67,71.62,71.66,87715.0,61.8796,61.9141,61.871,61.9055,87715.0
2016-10-06 10:05:00,71.66,71.66,71.62,71.63,84227.0,61.9055,61.9055,61.871,61.8796,84227.0
2016-10-06 10:10:00,71.63,71.65,71.54,71.59,60602.0,61.8796,61.8969,61.8018,61.845,60602.0
2016-10-06 10:15:00,71.59,71.6,71.56,71.58,30384.0,61.845,61.8537,61.8191,61.8364,30384.0
2016-10-06 10:20:00,71.59,71.65,71.56,71.65,25480.0,61.845,61.8969,61.8191,61.8969,25480.0
2016-10-06 10:25:00,71.65,71.72,71.64,71.71,31363.0,61.8969,61.9573,61.8882,61.9487,31363.0
2016-10-06 10:30:00,71.7,71.71,71.64,71.66,53480.0,61.9401,61.9487,61.8882,61.9055,53480.0
2016-10-06 10:35:00,71.66,71.69,71.62,71.67,18554.0,61.9055,61.9314,61.871,61.9141,18554.0
2016-10-06 10:40:00,71.67,71.69,71.64,71.69,27732.0,61.9141,61.9314,61.8882,61.9314,27732.0
2016-10-06 10:45:00,71.69,71.7,71.64,71.67,21440.0,61.9314,61.9401,61.8882,61.9141,21440.0
2016-10-06 10:50:00,71.67,71.71,71.66,71.68,89986.0,61.9141,61.9487,61.9055,61.9228,89986.0
2016-10-06 10:55:00,71.67,71.7,71.63,71.7,57553.0,61.9141,61.9401,61.8796,61.9401,57553.0
2016-10-06 11:00:00,71.69,71.7,71.65,71.66,60235.0,61.9314,61.9401,61.8969,61.9055,60235.0
2016-10-06 11:05:00,71.67,71.67,71.58,71.58,32832.0,61.9141,61.9141,61.8364,61.8364,32832.0
2016-10-06 11:10:00,71.57,71.65,71.57,71.64,63732.0,61.8278,61.8969,61.8278,61.8882,63732.0
2016-10-06 11:15:00,71.64,71.66,71.6,71.61,22920.0,61.8882,61.9055,61.8537,61.8623,22920.0
2016-10-06 11:20:00,71.62,71.67,71.62,71.67,20032.0,61.871,61.9141,61.871,61.9141,20032.0
2016-10-06 11:25:00,71.68,71.82,71.67,71.81,163320.0,61.9228,62.0437,61.9141,62.0351,163320.0
2016-10-06 11:30:00,71.82,71.82,71.77,71.77,94782.0,62.0437,62.0437,62.0005,62.0005,94782.0
2016-10-06 11:35:00,71.77,71.79,71.75,71.79,29922.0,62.0005,62.0178,61.9833,62.0178,29922.0
2016-10-06 11:40:00,71.79,71.8,71.76,71.77,55783.0,62.0178,62.0265,61.9919,62.0005,55783.0
2016-10-06 11:45:00,71.77,71.96,71.76,71.92,138340.0,62.0005,62.1647,61.9919,62.1301,138340.0
2016-10-06 11:50:00,71.92,72.02,71.91,71.93,104754.0,62.1301,62.2165,62.1215,62.1388,104754.0
2016-10-06 11:55:00,71.93,71.94,71.88,71.89,99462.0,62.1388,62.1474,62.0956,62.1042,99462.0
2016-10-06 12:00:00,71.9,71.95,71.89,71.94,51845.0,62.1128,62.156,62.1042,62.1474,51845.0
2016-10-06 12:05:00,71.95,72.02,71.91,71.91,27083.0,62.156,62.2165,62.1215,62.1215,27083.0
2016-10-06 12:10:00,71.92,71.94,71.9,71.92,63432.0,62.1301,62.1474,62.1128,62.1301,63432.0
2016-10-06 12:15:00,71.92,71.92,71.89,71.91,22596.0,62.1301,62.1301,62.1042,62.1215,22596.0
2016-10-06 12:20:00,71.91,71.91,71.87,71.87,29767.0,62.1215,62.1215,62.0869,62.0869,29767.0
2016-10-06 12:25:00,71.88,71.92,71.87,71.9,32094.0,62.0956,62.1301,62.0869,62.1128,32094.0
2016-10-06 12:30:00,71.89,71.92,71.89,71.91,10429.0,62.1042,62.1301,62.1042,62.1215,10429.0
2016-10-06 12:35:00,71.92,71.92,71.85,71.85,17832.0,62.1301,62.1301,62.0696,62.0696,17832.0
2016-10-06 12:40:00,71.85,71.88,71.83,71.84,28382.0,62.0696,62.0956,62.0524,62.061,28382.0
2016-10-06 12:45:00,71.85,71.86,71.83,71.86,19931.0,62.0696,62.0783,62.0524,62.0783,19931.0
2016-10-06 12:50:00,71.86,71.86,71.83,71.85,27484.0,62.0783,62.0783,62.0524,62.0696,27484.0
2016-10-06 12:55:00,71.86,71.86,71.8,71.81,63705.0,62.0783,62.0783,62.0265,62.0351,63705.0
2016-10-06 13:00:00,71.81,71.82,71.78,71.78,30256.0,62.0351,62.0437,62.0092,62.0092,30256.0
2016-10-06 13:05:00,71.79,71.83,71.79,71.8,16941.0,62.0178,62.0524,62.0178,62.0265,16941.0
2016-10-06 13:10:00,71.8,71.81,71.77,71.78,151199.0,62.0265,62.0351,62.0005,62.0092,151199.0
2016-10-06 13:15:00,71.78,71.8,71.75,71.77,78373.0,62.0092,62.0265,61.9833,62.0005,78373.0
2016-10-06 13:20:00,71.77,71.78,71.75,71.76,35641.0,62.0005,62.0092,61.9833,61.9919,35641.0
2016-10-06 13:25:00,71.77,71.79,71.76,71.78,17564.0,62.0005,62.0178,61.9919,62.0092,17564.0
2016-10-06 13:30:00,71.78,71.83,71.78,71.81,30626.0,62.0092,62.0524,62.0092,62.0351,30626.0
2016-10-06 13:35:00,71.81,71.82,71.78,71.79,44681.0,62.0351,62.0437,62.0092,62.0178,44681.0
2016-10-06 13:40:00,71.79,71.82,71.77,71.78,42018.0,62.0178,62.0437,62.0005,62.0092,42018.0
2016-10-06 13:45:00,71.79,71.8,71.76,71.77,26656.0,62.0178,62.0265,61.9919,62.0005,26656.0
2016-10-06 13:50:00,71.77,71.81,71.75,71.78,57437.0,62.0005,62.0351,61.9833,62.0092,57437.0
2016-10-06 13:55:00,71.78,71.79,71.74,71.75,26148.0,62.0092,62.0178,61.9746,61.9833,26148.0
2016-10-06 14:00:00,71.75,71.77,71.73,71.74,30253.0,61.9833,62.0005,61.966,61.9746,30253.0
2016-10-06 14:05:00,71.73,71.74,71.71,71.71,39916.0,61.966,61.9746,61.9487,61.9487,39916.0
2016-10-06 14:10:00,71.71,71.72,71.69,71.72,17725.0,61.9487,61.9573,61.9314,61.9573,17725.0
2016-10-06 14:15:00,71.72,71.72,71.67,71.67,9369.0,61.9573,61.9573,61.9141,61.9141,9369.0
2016-10-06 14:20:00,71.67,71.71,71.67,71.7,13406.0,61.9141,61.9487,61.9141,61.9401,13406.0
2016-10-06 14:25:00,71.7,71.73,71.69,71.71,33942.0,61.9401,61.966,61.9314,61.9487,33942.0
2016-10-06 14:30:00,71.71,71.74,71.71,71.72,32596.0,61.9487,61.9746,61.9487,61.9573,32596.0
2016-10-06 14:35:00,71.72,71.74,71.7,71.73,17899.0,61.9573,61.9746,61.9401,61.966,17899.0
2016-10-06 14:40:00,71.72,71.75,71.71,71.75,11414.0,61.9573,61.9833,61.9487,61.9833,11414.0
2016-10-06 14:45:00,71.74,71.74,71.7,71.7,20239.0,61.9746,61.9746,61.9401,61.9401,20239.0
2016-10-06 14:50:00,71.7,71.74,71.7,71.74,16915.0,61.9401,61.9746,61.9401,61.9746,16915.0
2016-10-06 14:55:00,71.73,71.74,71.71,71.71,57275.0,61.966,61.9746,61.9487,61.9487,57275.0
2016-10-06 15:00:00,71.71,71.75,71.71,71.74,23241.0,61.9487,61.9833,61.9487,61.9746,23241.0
2016-10-06 15:05:00,71.74,71.77,71.73,71.74,94659.0,61.9746,62.0005,61.966,61.9746,94659.0
2016-10-06 15:10:00,71.73,71.74,71.68,71.69,79662.0,61.966,61.9746,61.9228,61.9314,79662.0
2016-10-06 15:15:00,71.69,71.73,71.65,71.66,74115.0,61.9314,61.966,61.8969,61.9055,74115.0
2016-10-06 15:20:00,71.66,71.69,71.66,71.68,34780.0,61.9055,61.9314,61.9055,61.9228,34780.0
2016-10-06 15:25:00,71.69,71.69,71.64,71.66,50300.0,61.9314,61.9314,61.8882,61.9055,50300.0
2016-10-06 15:30:00,71.66,71.73,71.63,71.73,75869.0,61.9055,61.966,61.8796,61.966,75869.0
2016-10-06 15:35:00,71.73,71.74,71.7,71.73,90638.0,61.966,61.9746,61.9401,61.966,90638.0
2016-10-06 15:40:00,71.73,71.76,71.69,71.74,370770.0,61.966,61.9919,61.9314,61.9746,370770.0
2016-10-06 15:45:00,71.74,71.76,71.72,71.76,229949.0,61.9746,61.9919,61.9573,61.9919,229949.0
2016-10-06 15:50:00,71.75,71.79,71.72,71.78,405253.0,61.9833,62.0178,61.9573,62.0092,405253.0
2016-10-06 15:55:00,71.77,71.87,71.77,71.87,1556217.0,62.0005,62.0869,62.0005,62.0869,1556217.0
2016-10-07 09:30:00,71.85,72.21,71.58,72.07,274106.0,62.0696,62.3806,61.8364,62.2597,274106.0
2016-10-07 09:35:00,72.08,72.09,71.96,71.98,142686.0,62.2683,62.277,62.1647,62.182,142686.0
2016-10-07 09:40:00,71.98,72.03,71.84,71.85,134386.0,62.182,62.2251,62.061,62.0696,134386.0
2016-10-07 09:45:00,71.85,71.9,71.73,71.76,197974.0,62.0696,62.1128,61.966,61.9919,197974.0
2016-10-07 09:50:00,71.76,71.88,71.74,71.84,199495.0,61.9919,62.0956,61.9746,62.061,199495.0
2016-10-07 09:55:00,71.84,71.87,71.78,71.81,108261.0,62.061,62.0869,62.0092,62.0351,108261.0
2016-10-07 10:00:00,71.81,71.85,71.79,71.8,131448.0,62.0351,62.0696,62.0178,62.0265,131448.0
2016-10-07 10:05:00,71.8,71.86,71.79,71.86,161364.0,62.0265,62.0783,62.0178,62.0783,161364.0
2016-10-07 10:10:00,71.86,71.86,71.82,71.86,50891.0,62.0783,62.0783,62.0437,62.0783,50891.0
2016-10-07 10:15:00,71.86,71.88,71.79,71.84,169335.0,62.0783,62.0956,62.0178,62.061,169335.0
2016-10-07 10:20:00,71.84,71.87,71.8,71.85,67982.0,62.061,62.0869,62.0265,62.0696,67982.0
2016-10-07 10:25:00,71.85,71.9,71.83,71.86,68387.0,62.0696,62.1128,62.0524,62.0783,68387.0
2016-10-07 10:30:00,71.85,71.86,71.76,71.77,60936.0,62.0696,62.0783,61.9919,62.0005,60936.0
2016-10-07 10:35:00,71.77,71.86,71.74,71.86,198714.0,62.0005,62.0783,61.9746,62.0783,198714.0
2016-10-07 10:40:00,71.86,71.87,71.77,71.78,40213.0,62.0783,62.0869,62.0005,62.0092,40213.0
2016-10-07 10:45:00,71.79,71.81,71.75,71.77,11492.0,62.0178,62.0351,61.9833,62.0005,11492.0
2016-10-07 10:50:00,71.77,71.8,71.74,71.76,46625.0,62.0005,62.0265,61.9746,61.9919,46625.0
2016-10-07 10:55:00,71.76,71.76,71.69,71.7,26446.0,61.9919,61.9919,61.9314,61.9401,26446.0
2016-10-07 11:00:00,71.7,71.72,71.66,71.7,87184.0,61.9401,61.9573,61.9055,61.9401,87184.0
2016-10-07 11:05:00,71.7,71.72,71.69,71.71,29000.0,61.9401,61.9573,61.9314,61.9487,29000.0
2016-10-07 11:10:00,71.72,71.72,71.67,71.67,24246.0,61.9573,61.9573,61.9141,61.9141,24246.0
2016-10-07 11:15:00,71.67,71.73,71.65,71.72,31028.0,61.9141,61.966,61.8969,61.9573,31028.0
2016-10-07 11:20:00,71.72,71.76,71.72,71.73,41087.0,61.9573,61.9919,61.9573,61.966,41087.0
2016-10-07 11:25:00,71.73,71.77,71.72,71.76,25397.0,61.966,62.0005,61.9573,61.9919,25397.0
2016-10-07 11:30:00,71.76,71.79,71.7,71.72,41544.0,61.9919,62.0178,61.9401,61.9573,41544.0
2016-10-07 11:35:00,71.71,71.71,71.64,71.66,50214.0,61.9487,61.9487,61.8882,61.9055,50214.0
2016-10-07 11:40:00,71.66,71.66,71.63,71.64,49296.0,61.9055,61.9055,61.8796,61.8882,49296.0
2016-10-07 11:45:00,71.64,71.65,71.57,71.6,43372.0,61.8882,61.8969,61.8278,61.8537,43372.0
2016-10-07 11:50:00,71.6,71.62,71.55,71.62,66228.0,61.8537,61.871,61.8105,61.871,66228.0
2016-10-07 11:55:00,71.62,71.62,71.57,71.57,30848.0,61.871,61.871,61.8278,61.8278,30848.0
2016-10-07 12:00:00,71.56,71.71,71.56,71.6,176397.0,61.8191,61.9487,61.8191,61.8537,176397.0
2016-10-07 12:05:00,71.6,71.61,71.56,71.6,51686.0,61.8537,61.8623,61.8191,61.8537,51686.0
2016-10-07 12:10:00,71.59,71.6,71.53,71.58,36412.0,61.845,61.8537,61.7932,61.8364,36412.0
2016-10-07 12:15:00,71.58,71.58,71.51,71.53,30307.0,61.8364,61.8364,61.7759,61.7932,30307.0
2016-10-07 12:20:00,71.52,71.54,71.48,71.5,45780.0,61.7846,61.8018,61.75,61.7673,45780.0
2016-10-07 12:25:00,71.5,71.53,71.49,71.53,21100.0,61.7673,61.7932,61.7587,61.7932,21100.0
2016-10-07 12:30:00,71.53,71.56,71.51,71.51,99282.0,61.7932,61.8191,61.7759,61.7759,99282.0
2016-10-07 12:35:00,71.51,71.54,71.47,71.48,27891.0,61.7759,61.8018,61.7414,61.75,27891.0
2016-10-07 12:40:00,71.48,71.51,71.45,71.48,18610.0,61.75,61.7759,61.7241,61.75,18610.0
2016-10-07 12:45:00,71.48,71.59,71.47,71.59,17816.0,61.75,61.845,61.7414,61.845,17816.0
2016-10-07 12:50:00,71.59,71.59,71.53,71.53,13035.0,61.845,61.845,61.7932,61.7932,13035.0
2016-10-07 12:55:00,71.53,71.55,71.51,71.53,8695.0,61.7932,61.8105,61.7759,61.7932,8695.0
2016-10-07 13:00:00,71.54,71.54,71.46,71.49,35186.0,61.8018,61.8018,61.7327,61.7587,35186.0
2016-10-07 13:05:00,71.49,71.52,71.48,71.52,15454.0,61.7587,61.7846,61.75,61.7846,15454.0
2016-10-07 13:10:00,71.52,71.54,71.51,71.52,10781.0,61.7846,61.8018,61.7759,61.7846,10781.0
2016-10-07 13:15:00,71.52,71.55,71.5,71.52,7931.0,61.7846,61.8105,61.7673,61.7846,7931.0
2016-10-07 13:20:00,71.53,71.55,71.49,71.52,24084.0,61.7932,61.8105,61.7587,61.7846,24084.0
2016-10-07 13:25:00,71.52,71.68,71.52,71.67,56692.0,61.7846,61.9228,61.7846,61.9141,56692.0
2016-10-07 13:30:00,71.67,71.78,71.66,71.77,35454.0,61.9141,62.0092,61.9055,62.0005,35454.0
2016-10-07 13:35:00,71.77,71.79,71.76,71.78,29458.0,62.0005,62.0178,61.9919,62.0092,29458.0
2016-10-07 13:40:00,71.78,71.82,71.77,71.78,32478.0,62.0092,62.0437,62.0005,62.0092,32478.0
2016-10-07 13:45:00,71.79,71.81,71.78,71.79,22265.0,62.0178,62.0351,62.0092,62.0178,22265.0
2016-10-07 13:50:00,71.8,71.8,71.75,71.76,10829.0,62.0265,62.0265,61.9833,61.9919,10829.0
2016-10-07 13:55:00,71.75,71.76,71.74,71.76,17769.0,61.9833,61.9919,61.9746,61.9919,17769.0
2016-10-07 14:00:00,71.76,71.77,71.71,71.72,29694.0,61.9919,62.0005,61.9487,61.9573,29694.0
2016-10-07 14:05:00,71.72,71.72,71.67,71.71,22914.0,61.9573,61.9573,61.9141,61.9487,22914.0
2016-10-07 14:10:00,71.71,71.8,71.71,71.78,50650.0,61.9487,62.0265,61.9487,62.0092,50650.0
2016-10-07 14:15:00,71.79,71.81,71.75,71.77,34348.0,62.0178,62.0351,61.9833,62.0005,34348.0
2016-10-07 14:20:00,71.78,71.82,71.77,71.79,21232.0,62.0092,62.0437,62.0005,62.0178,21232.0
2016-10-07 14:25:00,71.79,71.83,71.78,71.78,34300.0,62.0178,62.0524,62.0092,62.0092,34300.0
2016-10-07 14:30:00,71.78,71.84,71.77,71.84,26521.0,62.0092,62.061,62.0005,62.061,26521.0
2016-10-07 14:35:00,71.84,71.84,71.8,71.83,14359.0,62.061,62.061,62.0265,62.0524,14359.0
2016-10-07 14:40:00,71.83,71.83,71.79,71.82,20293.0,62.0524,62.0524,62.0178,62.0437,20293.0
2016-10-07 14:45:00,71.82,71.88,71.81,71.86,30568.0,62.0437,62.0956,62.0351,62.0783,30568.0
2016-10-07 14:50:00,71.86,71.87,71.83,71.84,26579.0,62.0783,62.0869,62.0524,62.061,26579.0
2016-10-07 14:55:00,71.84,71.87,71.84,71.86,29967.0,62.061,62.0869,62.061,62.0783,29967.0
2016-10-07 15:00:00,71.86,71.9,71.84,71.84,31907.0,62.0783,62.1128,62.061,62.061,31907.0
2016-10-07 15:05:00,71.85,71.88,71.85,71.86,39217.0,62.0696,62.0956,62.0696,62.0783,39217.0
2016-10-07 15:10:00,71.85,71.89,71.84,71.86,40119.0,62.0696,62.1042,62.061,62.0783,40119.0
2016-10-07 15:15:00,71.86,71.89,71.85,71.87,25643.0,62.0783,62.1042,62.0696,62.0869,25643.0
2016-10-07 15:20:00,71.87,71.9,71.86,71.9,51946.0,62.0869,62.1128,62.0783,62.1128,51946.0
2016-10-07 15:25:00,71.89,71.93,71.89,71.92,78825.0,62.1042,62.1388,62.1042,62.1301,78825.0
2016-10-07 15:30:00,71.92,71.97,71.92,71.95,53579.0,62.1301,62.1733,62.1301,62.156,53579.0
2016-10-07 15:35:00,71.95,71.97,71.93,71.93,69837.0,62.156,62.1733,62.1388,62.1388,69837.0
2016-10-07 15:40:00,71.93,71.97,71.93,71.94,191864.0,62.1388,62.1733,62.1388,62.1474,191864.0
2016-10-07 15:45:00,71.95,71.97,71.92,71.94,146321.0,62.156,62.1733,62.1301,62.1474,146321.0
2016-10-07 15:50:00,71.95,72.04,71.94,72.01,693424.0,62.156,62.2338,62.1474,62.2079,693424.0
2016-10-07 15:55:00,72.0,72.05,71.89,71.89,1449803.0,62.1992,62.2424,62.1042,62.1042,1449803.0
2016-10-10 09:30:00,72.0,72.25,72.0,72.18,216837.0,62.1992,62.4152,62.1992,62.3547,216837.0
2016-10-10 09:35:00,72.19,72.29,72.13,72.17,126585.0,62.3634,62.4498,62.3115,62.3461,126585.0
2016-10-10 09:40:00,72.18,72.3,72.18,72.28,168964.0,62.3547,62.4584,62.3547,62.4411,168964.0
2016-10-10 09:45:00,72.29,72.31,72.25,72.29,186601.0,62.4498,62.467,62.4152,62.4498,186601.0
2016-10-10 09:50:00,72.29,72.31,72.19,72.19,55511.0,62.4498,62.467,62.3634,62.3634,55511.0
2016-10-10 09:55:00,72.19,72.27,72.19,72.27,307972.0,62.3634,62.4325,62.3634,62.4325,307972.0
2016-10-10 10:00:00,72.27,72.33,72.26,72.27,53262.0,62.4325,62.4843,62.4238,62.4325,53262.0
2016-10-10 10:05:00,72.28,72.33,72.24,72.26,39623.0,62.4411,62.4843,62.4066,62.4238,39623.0
2016-10-10 10:10:00,72.26,72.29,72.24,72.28,57996.0,62.4238,62.4498,62.4066,62.4411,57996.0
2016-10-10 10:15:00,72.28,72.37,72.28,72.3,69493.0,62.4411,62.5189,62.4411,62.4584,69493.0
2016-10-10 10:20:00,72.3,72.33,72.28,72.3,22898.0,62.4584,62.4843,62.4411,62.4584,22898.0
2016-10-10 10:25:00,72.3,72.31,72.26,72.27,24011.0,62.4584,62.467,62.4238,62.4325,24011.0
2016-10-10 10:30:00,72.27,72.32,72.26,72.27,23806.0,62.4325,62.4757,62.4238,62.4325,23806.0
2016-10-10 10:35:00,72.27,72.3,72.26,72.28,50009.0,62.4325,62.4584,62.4238,62.4411,50009.0
2016-10-10 10:40:00,72.29,72.32,72.27,72.28,23208.0,62.4498,62.4757,62.4325,62.4411,23208.0
2016-10-10 10:45:00,72.29,72.32,72.28,72.3,24576.0,62.4498,62.4757,62.4411,62.4584,24576.0
2016-10-10 10:50:00,72.3,72.33,72.29,72.3,79012.0,62.4584,62.4843,62.4498,62.4584,79012.0
2016-10-10 10:55:00,72.3,72.35,72.3,72.34,107528.0,62.4584,62.5016,62.4584,62.4929,107528.0
2016-10-10 11:00:00,72.34,72.35,72.26,72.3,16613.0,62.4929,62.5016,62.4238,62.4584,16613.0
2016-10-10 11:05:00,72.3,72.31,72.28,72.3,47550.0,62.4584,62.467,62.4411,62.4584,47550.0
2016-10-10 11:10:00,72.31,72.32,72.29,72.32,24813.0,62.467,62.4757,62.4498,62.4757,24813.0
2016-10-10 11:15:00,72.33,72.36,72.33,72.35,32056.0,62.4843,62.5102,62.4843,62.5016,32056.0
2016-10-10 11:20:00,72.35,72.39,72.35,72.38,85032.0,62.5016,62.5361,62.5016,62.5275,85032.0
2016-10-10 11:25:00,72.38,72.38,72.34,72.36,42240.0,62.5275,62.5275,62.4929,62.5102,42240.0
2016-10-10 11:30:00,72.36,72.42,72.35,72.41,62768.0,62.5102,62.5621,62.5016,62.5534,62768.0
2016-10-10 11:35:00,72.4,72.42,72.39,72.41,49705.0,62.5448,62.5621,62.5361,62.5534,49705.0
2016-10-10 11:40:00,72.41,72.41,72.38,72.38,29497.0,62.5534,62.5534,62.5275,62.5275,29497.0
2016-10-10 11:45:00,72.38,72.4,72.37,72.4,29655.0,62.5275,62.5448,62.5189,62.5448,29655.0
2016-10-10 11:50:00,72.4,72.41,72.38,72.4,46976.0,62.5448,62.5534,62.5275,62.5448,46976.0
2016-10-10 11:55:00,72.4,72.4,72.36,72.38,82407.0,62.5448,62.5448,62.5102,62.5275,82407.0
2016-10-10 12:00:00,72.38,72.4,72.32,72.32,48703.0,62.5275,62.5448,62.4757,62.4757,48703.0
2016-10-10 12:05:00,72.31,72.34,72.3,72.31,40526.0,62.467,62.4929,62.4584,62.467,40526.0
2016-10-10 12:10:00,72.3,72.32,72.29,72.3,37121.0,62.4584,62.4757,62.4498,62.4584,37121.0
2016-10-10 12:15:00,72.3,72.3,72.27,72.28,19388.0,62.4584,62.4584,62.4325,62.4411,19388.0
2016-10-10 12:20:00,72.27,72.27,72.23,72.26,24128.0,62.4325,62.4325,62.3979,62.4238,24128.0
2016-10-10 12:25:00,72.26,72.28,72.22,72.27,64444.0,62.4238,62.4411,62.3893,62.4325,64444.0
2016-10-10 12:30:00,72.27,72.29,72.25,72.28,28736.0,62.4325,62.4498,62.4152,62.4411,28736.0
2016-10-10 12:35:00,72.27,72.29,72.26,72.28,11357.0,62.4325,62.4498,62.4238,62.4411,11357.0
2016-10-10 12:40:00,72.29,72.32,72.29,72.31,10036.0,62.4498,62.4757,62.4498,62.467,10036.0
2016-10-10 12:45:00,72.31,72.35,72.3,72.35,17704.0,62.467,62.5016,62.4584,62.5016,17704.0
2016-10-10 12:50:00,72.35,72.35,72.31,72.31,16417.0,62.5016,62.5016,62.467,62.467,16417.0
2016-10-10 12:55:00,72.31,72.32,72.3,72.3,9756.0,62.467,62.4757,62.4584,62.4584,9756.0
2016-10-10 13:00:00,72.3,72.31,72.28,72.3,19409.0,62.4584,62.467,62.4411,62.4584,19409.0
2016-10-10 13:05:00,72.29,72.32,72.28,72.32,21471.0,62.4498,62.4757,62.4411,62.4757,21471.0
2016-10-10 13:10:00,72.31,72.32,72.29,72.31,28679.0,62.467,62.4757,62.4498,62.467,28679.0
2016-10-10 13:15:00,72.3,72.3,72.27,72.27,11040.0,62.4584,62.4584,62.4325,62.4325,11040.0
2016-10-10 13:20:00,72.26,72.28,72.25,72.25,14201.0,62.4238,62.4411,62.4152,62.4152,14201.0
2016-10-10 13:25:00,72.25,72.28,72.24,72.25,15803.0,62.4152,62.4411,62.4066,62.4152,15803.0
2016-10-10 13:30:00,72.26,72.29,72.25,72.27,20197.0,62.4238,62.4498,62.4152,62.4325,20197.0
2016-10-10 13:35:00,72.27,72.28,72.22,72.23,22573.0,62.4325,62.4411,62.3893,62.3979,22573.0
2016-10-10 13:40:00,72.22,72.25,72.21,72.25,14363.0,62.3893,62.4152,62.3806,62.4152,14363.0
2016-10-10 13:45:00,72.26,72.26,72.23,72.26,11108.0,62.4238,62.4238,62.3979,62.4238,11108.0
2016-10-10 13:50:00,72.26,72.27,72.24,72.26,17503.0,62.4238,62.4325,62.4066,62.4238,17503.0
2016-10-10 13:55:00,72.25,72.26,72.23,72.24,45581.0,62.4152,62.4238,62.3979,62.4066,45581.0
2016-10-10 14:00:00,72.23,72.25,72.21,72.22,29720.0,62.3979,62.4152,62.3806,62.3893,29720.0
2016-10-10 14:05:00,72.22,72.24,72.21,72.23,27830.0,62.3893,62.4066,62.3806,62.3979,27830.0
2016-10-10 14:10:00,72.23,72.26,72.23,72.26,29597.0,62.3979,62.4238,62.3979,62.4238,29597.0
2016-10-10 14:15:00,72.26,72.3,72.26,72.3,15180.0,62.4238,62.4584,62.4238,62.4584,15180.0
2016-10-10 14:20:00,72.29,72.3,72.27,72.29,17698.0,62.4498,62.4584,62.4325,62.4498,17698.0
2016-10-10 14:25:00,72.29,72.29,72.27,72.27,9280.0,62.4498,62.4498,62.4325,62.4325,9280.0
2016-10-10 14:30:00,72.27,72.28,72.26,72.28,14246.0,62.4325,62.4411,62.4238,62.4411,14246.0
2016-10-10 14:35:00,72.28,72.3,72.28,72.3,18860.0,62.4411,62.4584,62.4411,62.4584,18860.0
2016-10-10 14:40:00,72.29,72.31,72.29,72.29,13106.0,62.4498,62.467,62.4498,62.4498,13106.0
2016-10-10 14:45:00,72.29,72.31,72.28,72.3,33980.0,62.4498,62.467,62.4411,62.4584,33980.0
2016-10-10 14:50:00,72.3,72.31,72.29,72.31,10005.0,62.4584,62.467,62.4498,62.467,10005.0
2016-10-10 14:55:00,72.3,72.3,72.25,72.28,17369.0,62.4584,62.4584,62.4152,62.4411,17369.0
2016-10-10 15:00:00,72.29,72.31,72.27,72.31,14669.0,62.4498,62.467,62.4325,62.467,14669.0
2016-10-10 15:05:00,72.31,72.32,72.28,72.3,233355.0,62.467,62.4757,62.4411,62.4584,233355.0
2016-10-10 15:10:00,72.29,72.31,72.25,72.25,261372.0,62.4498,62.467,62.4152,62.4152,261372.0
2016-10-10 15:15:00,72.26,72.3,72.26,72.28,384810.0,62.4238,62.4584,62.4238,62.4411,384810.0
2016-10-10 15:20:00,72.28,72.29,72.25,72.26,41283.0,62.4411,62.4498,62.4152,62.4238,41283.0
2016-10-10 15:25:00,72.26,72.27,72.23,72.24,77783.0,62.4238,62.4325,62.3979,62.4066,77783.0
2016-10-10 15:30:00,72.24,72.25,72.18,72.2,61284.0,62.4066,62.4152,62.3547,62.372,61284.0
2016-10-10 15:35:00,72.21,72.24,72.2,72.21,164406.0,62.3806,62.4066,62.372,62.3806,164406.0
2016-10-10 15:40:00,72.21,72.23,72.18,72.19,157534.0,62.3806,62.3979,62.3547,62.3634,157534.0
2016-10-10 15:45:00,72.19,72.2,72.15,72.16,108789.0,62.3634,62.372,62.3288,62.3375,108789.0
2016-10-10 15:50:00,72.15,72.17,72.14,72.16,190236.0,62.3288,62.3461,62.3202,62.3375,190236.0
2016-10-10 15:55:00,72.16,72.24,72.14,72.2,1248693.0,62.3375,62.4066,62.3202,62.372,1248693.0
2016-10-11 09:30:00,71.8,71.85,71.48,71.49,277483.0,62.0265,62.0696,61.75,61.7587,277483.0
2016-10-11 09:35:00,71.49,71.56,71.43,71.49,203393.0,61.7587,61.8191,61.7068,61.7587,203393.0
2016-10-11 09:40:00,71.47,71.56,71.43,71.44,199172.0,61.7414,61.8191,61.7068,61.7155,199172.0
2016-10-11 09:45:00,71.44,71.48,71.39,71.39,102251.0,61.7155,61.75,61.6723,61.6723,102251.0
2016-10-11 09:50:00,71.39,71.39,71.28,71.31,219941.0,61.6723,61.6723,61.5772,61.6032,219941.0
2016-10-11 09:55:00,71.32,71.35,71.29,71.34,160608.0,61.6118,61.6377,61.5859,61.6291,160608.0
2016-10-11 10:00:00,71.33,71.34,71.28,71.31,73873.0,61.6204,61.6291,61.5772,61.6032,73873.0
2016-10-11 10:05:00,71.31,71.31,71.24,71.26,96960.0,61.6032,61.6032,61.5427,61.56,96960.0
2016-10-11 10:10:00,71.27,71.27,71.1,71.17,181060.0,61.5686,61.5686,61.4217,61.4822,181060.0
2016-10-11 10:15:00,71.16,71.17,71.12,71.17,37635.0,61.4736,61.4822,61.439,61.4822,37635.0
2016-10-11 10:20:00,71.17,71.18,71.1,71.14,135080.0,61.4822,61.4908,61.4217,61.4563,135080.0
2016-10-11 10:25:00,71.13,71.14,71.05,71.11,141965.0,61.4477,61.4563,61.3785,61.4304,141965.0
2016-10-11 10:30:00,71.12,71.16,71.1,71.1,71395.0,61.439,61.4736,61.4217,61.4217,71395.0
2016-10-11 10:35:00,71.11,71.11,71.02,71.02,59076.0,61.4304,61.4304,61.3526,61.3526,59076.0
2016-10-11 10:40:00,71.02,71.05,71.01,71.03,51537.0,61.3526,61.3785,61.344,61.3613,51537.0
2016-10-11 10:45:00,71.03,71.03,70.99,71.01,92906.0,61.3613,61.3613,61.3267,61.344,92906.0
2016-10-11 10:50:00,71.02,71.02,70.9,70.92,75143.0,61.3526,61.3526,61.249,61.2662,75143.0
2016-10-11 10:55:00,70.91,70.93,70.84,70.85,70119.0,61.2576,61.2749,61.1971,61.2058,70119.0
2016-10-11 11:00:00,70.84,70.86,70.76,70.78,60525.0,61.1971,61.2144,61.128,61.1453,60525.0
2016-10-11 11:05:00,70.78,70.82,70.77,70.81,166559.0,61.1453,61.1799,61.1367,61.1712,166559.0
2016-10-11 11:10:00,70.8,70.83,70.78,70.81,81647.0,61.1626,61.1885,61.1453,61.1712,81647.0
2016-10-11 11:15:00,70.8,70.81,70.71,70.77,137844.0,61.1626,61.1712,61.0848,61.1367,137844.0
2016-10-11 11:20:00,70.76,70.77,70.72,70.76,55980.0,61.128,61.1367,61.0935,61.128,55980.0
2016-10-11 11:25:00,70.76,70.82,70.72,70.73,259213.0,61.128,61.1799,61.0935,61.1021,259213.0
2016-10-11 11:30:00,70.73,70.82,70.73,70.79,82506.0,61.1021,61.1799,61.1021,61.1539,82506.0
2016-10-11 11:35:00,70.8,70.8,70.77,70.8,62684.0,61.1626,61.1626,61.1367,61.1626,62684.0
2016-10-11 11:40:00,70.8,70.92,70.78,70.89,107474.0,61.1626,61.2662,61.1453,61.2403,107474.0
2016-10-11 11:45:00,70.89,70.89,70.76,70.78,83274.0,61.2403,61.2403,61.128,61.1453,83274.0
2016-10-11 11:50:00,70.77,70.81,70.76,70.81,40292.0,61.1367,61.1712,61.128,61.1712,40292.0
2016-10-11 11:55:00,70.81,70.85,70.75,70.84,208696.0,61.1712,61.2058,61.1194,61.1971,208696.0
2016-10-11 12:00:00,70.85,70.88,70.82,70.84,35021.0,61.2058,61.2317,61.1799,61.1971,35021.0
2016-10-11 12:05:00,70.84,70.84,70.8,70.8,55818.0,61.1971,61.1971,61.1626,61.1626,55818.0
2016-10-11 12:10:00,70.8,70.81,70.76,70.76,10968.0,61.1626,61.1712,61.128,61.128,10968.0
2016-10-11 12:15:00,70.75,70.81,70.72,70.81,210599.0,61.1194,61.1712,61.0935,61.1712,210599.0
2016-10-11 12:20:00,70.82,70.82,70.75,70.78,17279.0,61.1799,61.1799,61.1194,61.1453,17279.0
2016-10-11 12:25:00,70.78,70.79,70.76,70.79,7563.0,61.1453,61.1539,61.128,61.1539,7563.0
2016-10-11 12:30:00,70.78,70.79,70.75,70.75,12952.0,61.1453,61.1539,61.1194,61.1194,12952.0
2016-10-11 12:35:00,70.76,70.79,70.69,70.79,65476.0,61.128,61.1539,61.0675,61.1539,65476.0
2016-10-11 12:40:00,70.79,70.87,70.78,70.86,17139.0,61.1539,61.223,61.1453,61.2144,17139.0
2016-10-11 12:45:00,70.86,70.89,70.85,70.85,86693.0,61.2144,61.2403,61.2058,61.2058,86693.0
2016-10-11 12:50:00,70.84,70.84,70.8,70.83,58000.0,61.1971,61.1971,61.1626,61.1885,58000.0
2016-10-11 12:55:00,70.83,70.83,70.79,70.8,12755.0,61.1885,61.1885,61.1539,61.1626,12755.0
2016-10-11 13:00:00,70.79,70.79,70.74,70.78,51134.0,61.1539,61.1539,61.1107,61.1453,51134.0
2016-10-11 13:05:00,70.78,70.8,70.74,70.77,37172.0,61.1453,61.1626,61.1107,61.1367,37172.0
2016-10-11 13:10:00,70.77,70.77,70.64,70.65,92725.0,61.1367,61.1367,61.0244,61.033,92725.0
2016-10-11 13:15:00,70.65,70.66,70.59,70.61,108999.0,61.033,61.0416,60.9812,60.9984,108999.0
2016-10-11 13:20:00,70.62,70.64,70.6,70.61,51223.0,61.0071,61.0244,60.9898,60.9984,51223.0
2016-10-11 13:25:00,70.62,70.67,70.61,70.63,200859.0,61.0071,61.0503,60.9984,61.0157,200859.0
2016-10-11 13:30:00,70.63,70.65,70.56,70.62,152477.0,61.0157,61.033,60.9552,61.0071,152477.0
2016-10-11 13:35:00,70.63,70.64,70.53,70.54,70621.0,61.0157,61.0244,60.9293,60.938,70621.0
2016-10-11 13:40:00,70.53,70.55,70.5,70.51,242157.0,60.9293,60.9466,60.9034,60.9121,242157.0
2016-10-11 13:45:00,70.51,70.51,70.36,70.37,148204.0,60.9121,60.9121,60.7825,60.7911,148204.0
2016-10-11 13:50:00,70.37,70.39,70.35,70.36,66932.0,60.7911,60.8084,60.7738,60.7825,66932.0
2016-10-11 13:55:00,70.36,70.37,70.27,70.3,514626.0,60.7825,60.7911,60.7047,60.7306,514626.0
2016-10-11 14:00:00,70.3,70.4,70.29,70.36,390889.0,60.7306,60.817,60.722,60.7825,390889.0
2016-10-11 14:05:00,70.36,70.4,70.29,70.39,98543.0,60.7825,60.817,60.722,60.8084,98543.0
2016-10-11 14:10:00,70.39,70.43,70.34,70.34,125487.0,60.8084,60.8429,60.7652,60.7652,125487.0
2016-10-11 14:15:00,70.34,70.34,70.11,70.14,552859.0,60.7652,60.7652,60.5665,60.5924,552859.0
2016-10-11 14:20:00,70.14,70.17,70.08,70.17,191100.0,60.5924,60.6183,60.5406,60.6183,191100.0
2016-10-11 14:25:00,70.17,70.18,70.13,70.16,518516.0,60.6183,60.627,60.5838,60.6097,518516.0
2016-10-11 14:30:00,70.17,70.19,70.13,70.13,97866.0,60.6183,60.6356,60.5838,60.5838,97866.0
2016-10-11 14:35:00,70.13,70.18,70.13,70.16,145292.0,60.5838,60.627,60.5838,60.6097,145292.0
2016-10-11 14:40:00,70.16,70.23,70.15,70.19,200468.0,60.6097,60.6702,60.6011,60.6356,200468.0
2016-10-11 14:45:00,70.19,70.34,70.18,70.31,343134.0,60.6356,60.7652,60.627,60.7393,343134.0
2016-10-11 14:50:00,70.31,70.33,70.25,70.33,246396.0,60.7393,60.7566,60.6874,60.7566,246396.0
2016-10-11 14:55:00,70.32,70.34,70.28,70.3,68847.0,60.7479,60.7652,60.7134,60.7306,68847.0
2016-10-11 15:00:00,70.3,70.32,70.28,70.3,43340.0,60.7306,60.7479,60.7134,60.7306,43340.0
2016-10-11 15:05:00,70.3,70.3,70.23,70.28,66825.0,60.7306,60.7306,60.6702,60.7134,66825.0
2016-10-11 15:10:00,70.27,70.35,70.26,70.32,85083.0,60.7047,60.7738,60.6961,60.7479,85083.0
2016-10-11 15:15:00,70.32,70.42,70.31,70.42,114085.0,60.7479,60.8343,60.7393,60.8343,114085.0
2016-10-11 15:20:00,70.42,70.5,70.4,70.46,263183.0,60.8343,60.9034,60.817,60.8689,263183.0
2016-10-11 15:25:00,70.46,70.47,70.39,70.42,182005.0,60.8689,60.8775,60.8084,60.8343,182005.0
2016-10-11 15:30:00,70.42,70.46,70.4,70.43,356007.0,60.8343,60.8689,60.817,60.8429,356007.0
2016-10-11 15:35:00,70.42,70.45,70.36,70.44,100380.0,60.8343,60.8602,60.7825,60.8516,100380.0
2016-10-11 15:40:00,70.44,70.48,70.38,70.41,187997.0,60.8516,60.8861,60.7997,60.8257,187997.0
2016-10-11 15:45:00,70.41,70.51,70.4,70.49,411654.0,60.8257,60.9121,60.817,60.8948,411654.0
2016-10-11 15:50:00,70.48,70.49,70.44,70.46,113811.0,60.8861,60.8948,60.8516,60.8689,113811.0
2016-10-11 15:55:00,70.46,70.47,70.39,70.4,1020260.0,60.8689,60.8775,60.8084,60.817,1020260.0
2016-10-12 09:30:00,70.43,70.62,70.39,70.41,415581.0,60.8429,61.0071,60.8084,60.8257,415581.0
2016-10-12 09:35:00,70.39,70.41,70.31,70.37,254718.0,60.8084,60.8257,60.7393,60.7911,254718.0
2016-10-12 09:40:00,70.37,70.44,70.32,70.4,144579.0,60.7911,60.8516,60.7479,60.817,144579.0
2016-10-12 09:45:00,70.41,70.49,70.4,70.45,200049.0,60.8257,60.8948,60.817,60.8602,200049.0
2016-10-12 09:50:00,70.45,70.55,70.44,70.53,88599.0,60.8602,60.9466,60.8516,60.9293,88599.0
2016-10-12 09:55:00,70.53,70.63,70.53,70.63,139265.0,60.9293,61.0157,60.9293,61.0157,139265.0
2016-10-12 10:00:00,70.63,70.66,70.6,70.63,127121.0,61.0157,61.0416,60.9898,61.0157,127121.0
2016-10-12 10:05:00,70.64,70.67,70.52,70.56,113159.0,61.0244,61.0503,60.9207,60.9552,113159.0
2016-10-12 10:10:00,70.56,70.62,70.5,70.61,296655.0,60.9552,61.0071,60.9034,60.9984,296655.0
2016-10-12 10:15:00,70.61,70.65,70.53,70.58,153035.0,60.9984,61.033,60.9293,60.9725,153035.0
2016-10-12 10:20:00,70.58,70.61,70.57,70.59,70852.0,60.9725,60.9984,60.9639,60.9812,70852.0
2016-10-12 10:25:00,70.59,70.71,70.58,70.65,128175.0,60.9812,61.0848,60.9725,61.033,128175.0
2016-10-12 10:30:00,70.65,70.65,70.53,70.54,110457.0,61.033,61.033,60.9293,60.938,110457.0
2016-10-12 10:35:00,70.54,70.54,70.4,70.43,110967.0,60.938,60.938,60.817,60.8429,110967.0
2016-10-12 10:40:00,70.42,70.5,70.4,70.5,133145.0,60.8343,60.9034,60.817,60.9034,133145.0
2016-10-12 10:45:00,70.5,70.53,70.38,70.4,75722.0,60.9034,60.9293,60.7997,60.817,75722.0
2016-10-12 10:50:00,70.4,70.41,70.24,70.25,306642.0,60.817,60.8257,60.6788,60.6874,306642.0
2016-10-12 10:55:00,70.24,70.26,70.17,70.22,126118.0,60.6788,60.6961,60.6183,60.6615,126118.0
2016-10-12 11:00:00,70.22,70.27,70.19,70.27,98669.0,60.6615,60.7047,60.6356,60.7047,98669.0
2016-10-12 11:05:00,70.27,70.28,70.19,70.21,179579.0,60.7047,60.7134,60.6356,60.6529,179579.0
2016-10-12 11:10:00,70.21,70.22,70.12,70.15,91037.0,60.6529,60.6615,60.5751,60.6011,91037.0
2016-10-12 11:15:00,70.15,70.15,70.1,70.1,66315.0,60.6011,60.6011,60.5579,60.5579,66315.0
2016-10-12 11:20:00,70.1,70.14,70.07,70.12,120277.0,60.5579,60.5924,60.5319,60.5751,120277.0
2016-10-12 11:25:00,70.11,70.15,70.1,70.12,134147.0,60.5665,60.6011,60.5579,60.5751,134147.0
2016-10-12 11:30:00,70.13,70.25,70.12,70.21,65255.0,60.5838,60.6874,60.5751,60.6529,65255.0
2016-10-12 11:35:00,70.22,70.27,70.2,70.25,78367.0,60.6615,60.7047,60.6442,60.6874,78367.0
2016-10-12 11:40:00,70.25,70.26,70.22,70.23,70383.0,60.6874,60.6961,60.6615,60.6702,70383.0
2016-10-12 11:45:00,70.22,70.24,70.2,70.23,71851.0,60.6615,60.6788,60.6442,60.6702,71851.0
2016-10-12 11:50:00,70.23,70.24,70.2,70.24,81632.0,60.6702,60.6788,60.6442,60.6788,81632.0
2016-10-12 11:55:00,70.24,70.29,70.23,70.26,92497.0,60.6788,60.722,60.6702,60.6961,92497.0
2016-10-12 12:00:00,70.26,70.35,70.26,70.34,130516.0,60.6961,60.7738,60.6961,60.7652,130516.0
2016-10-12 12:05:00,70.34,70.35,70.28,70.34,131930.0,60.7652,60.7738,60.7134,60.7652,131930.0
2016-10-12 12:10:00,70.34,70.38,70.34,70.37,110755.0,60.7652,60.7997,60.7652,60.7911,110755.0
2016-10-12 12:15:00,70.36,70.37,70.35,70.36,57984.0,60.7825,60.7911,60.7738,60.7825,57984.0
2016-10-12 12:20:00,70.36,70.41,70.35,70.39,132406.0,60.7825,60.8257,60.7738,60.8084,132406.0
2016-10-12 12:25:00,70.39,70.41,70.35,70.36,347273.0,60.8084,60.8257,60.7738,60.7825,347273.0
2016-10-12 12:30:00,70.36,70.36,70.27,70.3,138499.0,60.7825,60.7825,60.7047,60.7306,138499.0
2016-10-12 12:35:00,70.3,70.33,70.27,70.28,57636.0,60.7306,60.7566,60.7047,60.7134,57636.0
2016-10-12 12:40:00,70.28,70.29,70.21,70.22,49251.0,60.7134,60.722,60.6529,60.6615,49251.0
2016-10-12 12:45:00,70.22,70.24,70.17,70.17,57699.0,60.6615,60.6788,60.6183,60.6183,57699.0
2016-10-12 12:50:00,70.17,70.21,70.16,70.2,77229.0,60.6183,60.6529,60.6097,60.6442,77229.0
2016-10-12 12:55:00,70.19,70.21,70.17,70.2,76674.0,60.6356,60.6529,60.6183,60.6442,76674.0
2016-10-12 13:00:00,70.21,70.21,70.16,70.16,58095.0,60.6529,60.6529,60.6097,60.6097,58095.0
2016-10-12 13:05:00,70.16,70.2,70.16,70.2,73169.0,60.6097,60.6442,60.6097,60.6442,73169.0
2016-10-12 13:10:00,70.19,70.2,70.12,70.16,52690.0,60.6356,60.6442,60.5751,60.6097,52690.0
2016-10-12 13:15:00,70.15,70.18,70.13,70.15,72219.0,60.6011,60.627,60.5838,60.6011,72219.0
2016-10-12 13:20:00,70.15,70.17,70.13,70.14,55260.0,60.6011,60.6183,60.5838,60.5924,55260.0
2016-10-12 13:25:00,70.14,70.15,70.13,70.14,48072.0,60.5924,60.6011,60.5838,60.5924,48072.0
2016-10-12 13:30:00,70.14,70.14,70.1,70.11,61176.0,60.5924,60.5924,60.5579,60.5665,61176.0
2016-10-12 13:35:00,70.1,70.1,70.05,70.06,102299.0,60.5579,60.5579,60.5147,60.5233,102299.0
2016-10-12 13:40:00,70.06,70.08,70.05,70.07,62871.0,60.5233,60.5406,60.5147,60.5319,62871.0
2016-10-12 13:45:00,70.07,70.07,70.02,70.03,41754.0,60.5319,60.5319,60.4888,60.4974,41754.0
2016-10-12 13:50:00,70.02,70.07,70.0,70.07,78297.0,60.4888,60.5319,60.4715,60.5319,78297.0
2016-10-12 13:55:00,70.07,70.1,70.05,70.08,107856.0,60.5319,60.5579,60.5147,60.5406,107856.0
2016-10-12 14:00:00,70.08,70.14,70.01,70.07,522931.0,60.5406,60.5924,60.4801,60.5319,522931.0
2016-10-12 14:05:00,70.08,70.08,69.99,70.06,195612.0,60.5406,60.5406,60.4628,60.5233,195612.0
2016-10-12 14:10:00,70.07,70.13,70.06,70.13,101101.0,60.5319,60.5838,60.5233,60.5838,101101.0
2016-10-12 14:15:00,70.13,70.19,70.12,70.17,441432.0,60.5838,60.6356,60.5751,60.6183,441432.0
2016-10-12 14:20:00,70.18,70.2,70.13,70.17,62976.0,60.627,60.6442,60.5838,60.6183,62976.0
2016-10-12 14:25:00,70.17,70.17,70.06,70.1,132803.0,60.6183,60.6183,60.5233,60.5579,132803.0
2016-10-12 14:30:00,70.09,70.13,70.08,70.11,51660.0,60.5492,60.5838,60.5406,60.5665,51660.0
2016-10-12 14:35:00,70.1,70.14,70.09,70.13,82275.0,60.5579,60.5924,60.5492,60.5838,82275.0
2016-10-12 14:40:00,70.13,70.13,70.09,70.1,59461.0,60.5838,60.5838,60.5492,60.5579,59461.0
2016-10-12 14:45:00,70.1,70.12,70.07,70.11,72383.0,60.5579,60.5751,60.5319,60.5665,72383.0
2016-10-12 14:50:00,70.11,70.14,70.1,70.13,81048.0,60.5665,60.5924,60.5579,60.5838,81048.0
2016-10-12 14:55:00,70.12,70.13,70.07,70.07,64128.0,60.5751,60.5838,60.5319,60.5319,64128.0
2016-10-12 15:00:00,70.08,70.12,70.03,70.09,112732.0,60.5406,60.5751,60.4974,60.5492,112732.0
2016-10-12 15:05:00,70.09,70.15,70.07,70.12,80588.0,60.5492,60.6011,60.5319,60.5751,80588.0
2016-10-12 15:10:00,70.12,70.17,70.12,70.16,70500.0,60.5751,60.6183,60.5751,60.6097,70500.0
2016-10-12 15:15:00,70.16,70.19,70.14,70.16,79559.0,60.6097,60.6356,60.5924,60.6097,79559.0
2016-10-12 15:20:00,70.17,70.21,70.14,70.15,422568.0,60.6183,60.6529,60.5924,60.6011,422568.0
2016-10-12 15:25:00,70.15,70.15,70.07,70.1,81663.0,60.6011,60.6011,60.5319,60.5579,81663.0
2016-10-12 15:30:00,70.11,70.11,70.01,70.01,689376.0,60.5665,60.5665,60.4801,60.4801,689376.0
2016-10-12 15:35:00,70.01,70.11,70.0,70.1,164932.0,60.4801,60.5665,60.4715,60.5579,164932.0
2016-10-12 15:40:00,70.09,70.14,70.07,70.11,204407.0,60.5492,60.5924,60.5319,60.5665,204407.0
2016-10-12 15:45:00,70.11,70.13,70.08,70.11,142186.0,60.5665,60.5838,60.5406,60.5665,142186.0
2016-10-12 15:50:00,70.1,70.11,70.06,70.08,196783.0,60.5579,60.5665,60.5233,60.5406,196783.0
2016-10-12 15:55:00,70.08,70.12,70.03,70.05,413098.0,60.5406,60.5751,60.4974,60.5147,413098.0
2016-10-13 09:30:00,69.65,69.77,69.42,69.71,297831.0,60.1691,60.2728,59.9704,60.2209,297831.0
2016-10-13 09:35:00,69.7,69.91,69.7,69.9,229597.0,60.2123,60.3937,60.2123,60.3851,229597.0
2016-10-13 09:40:00,69.9,69.9,69.71,69.8,266937.0,60.3851,60.3851,60.2209,60.2987,266937.0
2016-10-13 09:45:00,69.81,69.97,69.79,69.95,230874.0,60.3073,60.4456,60.2901,60.4283,230874.0
2016-10-13 09:50:00,69.93,69.96,69.79,69.8,388912.0,60.411,60.4369,60.2901,60.2987,388912.0
2016-10-13 09:55:00,69.8,69.82,69.73,69.77,231390.0,60.2987,60.316,60.2382,60.2728,231390.0
2016-10-13 10:00:00,69.77,69.77,69.6,69.65,145368.0,60.2728,60.2728,60.1259,60.1691,145368.0
2016-10-13 10:05:00,69.65,69.74,69.63,69.73,90982.0,60.1691,60.2469,60.1518,60.2382,90982.0
2016-10-13 10:10:00,69.73,69.79,69.66,69.79,96449.0,60.2382,60.2901,60.1778,60.2901,96449.0
2016-10-13 10:15:00,69.78,69.82,69.74,69.77,234800.0,60.2814,60.316,60.2469,60.2728,234800.0
2016-10-13 10:20:00,69.77,69.91,69.77,69.9,102752.0,60.2728,60.3937,60.2728,60.3851,102752.0
2016-10-13 10:25:00,69.9,69.93,69.83,69.87,189518.0,60.3851,60.411,60.3246,60.3592,189518.0
2016-10-13 10:30:00,69.88,69.95,69.77,69.95,105414.0,60.3678,60.4283,60.2728,60.4283,105414.0
2016-10-13 10:35:00,69.95,70.05,69.92,69.93,127867.0,60.4283,60.5147,60.4024,60.411,127867.0
2016-10-13 10:40:00,69.92,69.98,69.92,69.96,48763.0,60.4024,60.4542,60.4024,60.4369,48763.0
2016-10-13 10:45:00,69.97,69.97,69.79,69.84,77067.0,60.4456,60.4456,60.2901,60.3333,77067.0
2016-10-13 10:50:00,69.84,69.89,69.8,69.82,63161.0,60.3333,60.3764,60.2987,60.316,63161.0
2016-10-13 10:55:00,69.82,69.91,69.79,69.91,78853.0,60.316,60.3937,60.2901,60.3937,78853.0
2016-10-13 11:00:00,69.89,69.9,69.71,69.73,104244.0,60.3764,60.3851,60.2209,60.2382,104244.0
2016-10-13 11:05:00,69.73,69.87,69.72,69.84,61194.0,60.2382,60.3592,60.2296,60.3333,61194.0
2016-10-13 11:10:00,69.85,69.93,69.82,69.92,82905.0,60.3419,60.411,60.316,60.4024,82905.0
2016-10-13 11:15:00,69.92,70.0,69.9,69.99,72943.0,60.4024,60.4715,60.3851,60.4628,72943.0
2016-10-13 11:20:00,70.0,70.02,69.92,69.94,65711.0,60.4715,60.4888,60.4024,60.4196,65711.0
2016-10-13 11:25:00,69.95,69.98,69.9,69.9,42875.0,60.4283,60.4542,60.3851,60.3851,42875.0
2016-10-13 11:30:00,69.91,69.99,69.91,69.97,56919.0,60.3937,60.4628,60.3937,60.4456,56919.0
2016-10-13 11:35:00,69.96,69.97,69.93,69.94,45079.0,60.4369,60.4456,60.411,60.4196,45079.0
2016-10-13 11:40:00,69.94,69.99,69.9,69.98,106314.0,60.4196,60.4628,60.3851,60.4542,106314.0
2016-10-13 11:45:00,69.99,70.01,69.93,69.96,90857.0,60.4628,60.4801,60.411,60.4369,90857.0
2016-10-13 11:50:00,69.96,69.98,69.92,69.93,150791.0,60.4369,60.4542,60.4024,60.411,150791.0
2016-10-13 11:55:00,69.93,69.95,69.9,69.95,16480.0,60.411,60.4283,60.3851,60.4283,16480.0
2016-10-13 12:00:00,69.95,69.95,69.89,69.92,26208.0,60.4283,60.4283,60.3764,60.4024,26208.0
2016-10-13 12:05:00,69.92,69.95,69.91,69.92,147657.0,60.4024,60.4283,60.3937,60.4024,147657.0
2016-10-13 12:10:00,69.92,69.96,69.92,69.95,93344.0,60.4024,60.4369,60.4024,60.4283,93344.0
2016-10-13 12:15:00,69.95,69.96,69.88,69.89,32069.0,60.4283,60.4369,60.3678,60.3764,32069.0
2016-10-13 12:20:00,69.89,69.91,69.86,69.89,147707.0,60.3764,60.3937,60.3505,60.3764,147707.0
2016-10-13 12:25:00,69.89,69.91,69.84,69.9,148266.0,60.3764,60.3937,60.3333,60.3851,148266.0
2016-10-13 12:30:00,69.89,69.93,69.88,69.93,16835.0,60.3764,60.411,60.3678,60.411,16835.0
2016-10-13 12:35:00,69.93,70.07,69.92,70.03,118224.0,60.411,60.5319,60.4024,60.4974,118224.0
2016-10-13 12:40:00,70.04,70.09,70.04,70.05,53632.0,60.506,60.5492,60.506,60.5147,53632.0
2016-10-13 12:45:00,70.05,70.08,70.03,70.07,59926.0,60.5147,60.5406,60.4974,60.5319,59926.0
2016-10-13 12:50:00,70.08,70.08,70.03,70.03,26515.0,60.5406,60.5406,60.4974,60.4974,26515.0
2016-10-13 12:55:00,70.04,70.06,70.01,70.02,16100.0,60.506,60.5233,60.4801,60.4888,16100.0
2016-10-13 13:00:00,70.02,70.02,69.97,69.98,18425.0,60.4888,60.4888,60.4456,60.4542,18425.0
2016-10-13 13:05:00,69.97,69.97,69.91,69.92,97315.0,60.4456,60.4456,60.3937,60.4024,97315.0
2016-10-13 13:10:00,69.92,69.92,69.83,69.84,29567.0,60.4024,60.4024,60.3246,60.3333,29567.0
2016-10-13 13:15:00,69.85,69.91,69.84,69.91,17977.0,60.3419,60.3937,60.3333,60.3937,17977.0
2016-10-13 13:20:00,69.9,69.95,69.89,69.92,26015.0,60.3851,60.4283,60.3764,60.4024,26015.0
2016-10-13 13:25:00,69.92,69.96,69.91,69.95,23774.0,60.4024,60.4369,60.3937,60.4283,23774.0
2016-10-13 13:30:00,69.96,69.98,69.9,69.92,32567.0,60.4369,60.4542,60.3851,60.4024,32567.0
2016-10-13 13:35:00,69.93,69.95,69.89,69.95,18983.0,60.411,60.4283,60.3764,60.4283,18983.0
2016-10-13 13:40:00,69.96,70.01,69.94,69.99,19348.0,60.4369,60.4801,60.4196,60.4628,19348.0
2016-10-13 13:45:00,69.99,70.0,69.95,69.97,20438.0,60.4628,60.4715,60.4283,60.4456,20438.0
2016-10-13 13:50:00,69.97,70.07,69.96,70.06,46011.0,60.4456,60.5319,60.4369,60.5233,46011.0
2016-10-13 13:55:00,70.06,70.16,70.05,70.15,51127.0,60.5233,60.6097,60.5147,60.6011,51127.0
2016-10-13 14:00:00,70.15,70.19,70.12,70.17,39084.0,60.6011,60.6356,60.5751,60.6183,39084.0
2016-10-13 14:05:00,70.18,70.18,70.14,70.16,32954.0,60.627,60.627,60.5924,60.6097,32954.0
2016-10-13 14:10:00,70.16,70.19,70.14,70.15,38978.0,60.6097,60.6356,60.5924,60.6011,38978.0
2016-10-13 14:15:00,70.16,70.16,70.13,70.14,63179.0,60.6097,60.6097,60.5838,60.5924,63179.0
2016-10-13 14:20:00,70.15,70.23,70.15,70.19,31928.0,60.6011,60.6702,60.6011,60.6356,31928.0
2016-10-13 14:25:00,70.2,70.22,70.19,70.22,21534.0,60.6442,60.6615,60.6356,60.6615,21534.0
2016-10-13 14:30:00,70.22,70.25,70.18,70.18,19458.0,60.6615,60.6874,60.627,60.627,19458.0
2016-10-13 14:35:00,70.17,70.19,70.15,70.18,26295.0,60.6183,60.6356,60.6011,60.627,26295.0
2016-10-13 14:40:00,70.17,70.18,70.13,70.16,25740.0,60.6183,60.627,60.5838,60.6097,25740.0
2016-10-13 14:45:00,70.17,70.24,70.17,70.23,137279.0,60.6183,60.6788,60.6183,60.6702,137279.0
2016-10-13 14:50:00,70.24,70.31,70.2,70.29,27434.0,60.6788,60.7393,60.6442,60.722,27434.0
2016-10-13 14:55:00,70.3,70.35,70.29,70.31,65602.0,60.7306,60.7738,60.722,60.7393,65602.0
2016-10-13 15:00:00,70.31,70.31,70.27,70.3,149311.0,60.7393,60.7393,60.7047,60.7306,149311.0
2016-10-13 15:05:00,70.29,70.3,70.25,70.28,42553.0,60.722,60.7306,60.6874,60.7134,42553.0
2016-10-13 15:10:00,70.28,70.32,70.28,70.29,19920.0,60.7134,60.7479,60.7134,60.722,19920.0
2016-10-13 15:15:00,70.29,70.3,70.24,70.26,68130.0,60.722,60.7306,60.6788,60.6961,68130.0
2016-10-13 15:20:00,70.25,70.27,70.22,70.26,32260.0,60.6874,60.7047,60.6615,60.6961,32260.0
2016-10-13 15:25:00,70.26,70.26,70.15,70.15,38453.0,60.6961,60.6961,60.6011,60.6011,38453.0
2016-10-13 15:30:00,70.15,70.17,70.12,70.16,70962.0,60.6011,60.6183,60.5751,60.6097,70962.0
2016-10-13 15:35:00,70.16,70.2,70.15,70.19,69008.0,60.6097,60.6442,60.6011,60.6356,69008.0
2016-10-13 15:40:00,70.18,70.21,70.15,70.16,144505.0,60.627,60.6529,60.6011,60.6097,144505.0
2016-10-13 15:45:00,70.16,70.19,70.11,70.13,235676.0,60.6097,60.6356,60.5665,60.5838,235676.0
2016-10-13 15:50:00,70.13,70.13,70.07,70.1,193095.0,60.5838,60.5838,60.5319,60.5579,193095.0
2016-10-13 15:55:00,70.09,70.09,70.01,70.07,1513583.0,60.5492,60.5492,60.4801,60.5319,1513583.0
2016-10-14 09:30:00,70.25,70.44,70.25,70.31,129590.0,60.6874,60.8516,60.6874,60.7393,129590.0
2016-10-14 09:35:00,70.32,70.38,70.25,70.26,76655.0,60.7479,60.7997,60.6874,60.6961,76655.0
2016-10-14 09:40:00,70.27,70.34,70.26,70.31,66866.0,60.7047,60.7652,60.6961,60.7393,66866.0
2016-10-14 09:45:00,70.32,70.34,70.26,70.27,40723.0,60.7479,60.7652,60.6961,60.7047,40723.0
2016-10-14 09:50:00,70.28,70.32,70.28,70.3,58025.0,60.7134,60.7479,60.7134,60.7306,58025.0
2016-10-14 09:55:00,70.31,70.35,70.27,70.28,20132.0,60.7393,60.7738,60.7047,60.7134,20132.0
2016-10-14 10:00:00,70.27,70.3,70.23,70.28,53719.0,60.7047,60.7306,60.6702,60.7134,53719.0
2016-10-14 10:05:00,70.28,70.29,70.21,70.22,72429.0,60.7134,60.722,60.6529,60.6615,72429.0
2016-10-14 10:10:00,70.23,70.28,70.21,70.27,92929.0,60.6702,60.7134,60.6529,60.7047,92929.0
2016-10-14 10:15:00,70.28,70.35,70.27,70.34,347638.0,60.7134,60.7738,60.7047,60.7652,347638.0
2016-10-14 10:20:00,70.34,70.35,70.29,70.35,425939.0,60.7652,60.7738,60.722,60.7738,425939.0
2016-10-14 10:25:00,70.36,70.36,70.27,70.27,51581.0,60.7825,60.7825,60.7047,60.7047,51581.0
2016-10-14 10:30:00,70.28,70.35,70.28,70.3,52749.0,60.7134,60.7738,60.7134,60.7306,52749.0
2016-10-14 10:35:00,70.3,70.33,70.27,70.3,20602.0,60.7306,60.7566,60.7047,60.7306,20602.0
2016-10-14 10:40:00,70.31,70.36,70.3,70.36,23665.0,60.7393,60.7825,60.7306,60.7825,23665.0
2016-10-14 10:45:00,70.36,70.36,70.3,70.31,24174.0,60.7825,60.7825,60.7306,60.7393,24174.0
2016-10-14 10:50:00,70.3,70.31,70.26,70.31,35210.0,60.7306,60.7393,60.6961,60.7393,35210.0
2016-10-14 10:55:00,70.3,70.34,70.28,70.29,27836.0,60.7306,60.7652,60.7134,60.722,27836.0
2016-10-14 11:00:00,70.28,70.29,70.17,70.2,94738.0,60.7134,60.722,60.6183,60.6442,94738.0
2016-10-14 11:05:00,70.19,70.2,70.15,70.18,84190.0,60.6356,60.6442,60.6011,60.627,84190.0
2016-10-14 11:10:00,70.18,70.18,70.13,70.13,76656.0,60.627,60.627,60.5838,60.5838,76656.0
2016-10-14 11:15:00,70.13,70.14,70.1,70.14,81967.0,60.5838,60.5924,60.5579,60.5924,81967.0
2016-10-14 11:20:00,70.13,70.14,70.09,70.1,97242.0,60.5838,60.5924,60.5492,60.5579,97242.0
2016-10-14 11:25:00,70.1,70.12,70.01,70.02,87451.0,60.5579,60.5751,60.4801,60.4888,87451.0
2016-10-14 11:30:00,70.02,70.02,69.93,69.99,121684.0,60.4888,60.4888,60.411,60.4628,121684.0
2016-10-14 11:35:00,69.99,70.08,69.99,70.06,30452.0,60.4628,60.5406,60.4628,60.5233,30452.0
2016-10-14 11:40:00,70.06,70.07,70.02,70.05,57137.0,60.5233,60.5319,60.4888,60.5147,57137.0
2016-10-14 11:45:00,70.05,70.05,69.96,69.98,69564.0,60.5147,60.5147,60.4369,60.4542,69564.0
2016-10-14 11:50:00,69.99,70.01,69.89,69.91,147339.0,60.4628,60.4801,60.3764,60.3937,147339.0
2016-10-14 11:55:00,69.91,69.94,69.88,69.89,39382.0,60.3937,60.4196,60.3678,60.3764,39382.0
2016-10-14 12:00:00,69.87,69.94,69.86,69.92,43069.0,60.3592,60.4196,60.3505,60.4024,43069.0
2016-10-14 12:05:00,69.93,69.94,69.89,69.89,26123.0,60.411,60.4196,60.3764,60.3764,26123.0
2016-10-14 12:10:00,69.88,69.89,69.83,69.86,62224.0,60.3678,60.3764,60.3246,60.3505,62224.0
2016-10-14 12:15:00,69.84,69.85,69.78,69.82,95468.0,60.3333,60.3419,60.2814,60.316,95468.0
2016-10-14 12:20:00,69.82,69.85,69.81,69.83,17136.0,60.316,60.3419,60.3073,60.3246,17136.0
2016-10-14 12:25:00,69.84,69.88,69.81,69.88,35411.0,60.3333,60.3678,60.3073,60.3678,35411.0
2016-10-14 12:30:00,69.88,69.91,69.86,69.88,45197.0,60.3678,60.3937,60.3505,60.3678,45197.0
2016-10-14 12:35:00,69.88,69.89,69.85,69.87,58368.0,60.3678,60.3764,60.3419,60.3592,58368.0
2016-10-14 12:40:00,69.87,69.9,69.86,69.87,19950.0,60.3592,60.3851,60.3505,60.3592,19950.0
2016-10-14 12:45:00,69.86,69.86,69.83,69.84,21512.0,60.3505,60.3505,60.3246,60.3333,21512.0
2016-10-14 12:50:00,69.85,69.87,69.84,69.87,12359.0,60.3419,60.3592,60.3333,60.3592,12359.0
2016-10-14 12:55:00,69.87,69.88,69.85,69.87,19420.0,60.3592,60.3678,60.3419,60.3592,19420.0
2016-10-14 13:00:00,69.86,69.86,69.81,69.81,23998.0,60.3505,60.3505,60.3073,60.3073,23998.0
2016-10-14 13:05:00,69.82,69.94,69.81,69.92,32194.0,60.316,60.4196,60.3073,60.4024,32194.0
2016-10-14 13:10:00,69.92,69.93,69.89,69.92,18100.0,60.4024,60.411,60.3764,60.4024,18100.0
2016-10-14 13:15:00,69.91,69.94,69.9,69.93,14502.0,60.3937,60.4196,60.3851,60.411,14502.0
2016-10-14 13:20:00,69.92,69.99,69.91,69.97,36187.0,60.4024,60.4628,60.3937,60.4456,36187.0
2016-10-14 13:25:00,69.97,69.98,69.95,69.97,24418.0,60.4456,60.4542,60.4283,60.4456,24418.0
2016-10-14 13:30:00,69.97,70.07,69.93,70.04,183438.0,60.4456,60.5319,60.411,60.506,183438.0
2016-10-14 13:35:00,70.05,70.08,70.01,70.07,716098.0,60.5147,60.5406,60.4801,60.5319,716098.0
2016-10-14 13:40:00,70.06,70.07,69.98,69.99,295183.0,60.5233,60.5319,60.4542,60.4628,295183.0
2016-10-14 13:45:00,69.99,70.0,69.93,69.98,286109.0,60.4628,60.4715,60.411,60.4542,286109.0
2016-10-14 13:50:00,69.97,69.98,69.93,69.97,74506.0,60.4456,60.4542,60.411,60.4456,74506.0
2016-10-14 13:55:00,69.96,69.98,69.94,69.95,54994.0,60.4369,60.4542,60.4196,60.4283,54994.0
2016-10-14 14:00:00,69.94,69.95,69.89,69.92,39307.0,60.4196,60.4283,60.3764,60.4024,39307.0
2016-10-14 14:05:00,69.93,69.94,69.86,69.87,54686.0,60.411,60.4196,60.3505,60.3592,54686.0
2016-10-14 14:10:00,69.86,69.88,69.83,69.86,25354.0,60.3505,60.3678,60.3246,60.3505,25354.0
2016-10-14 14:15:00,69.85,69.88,69.83,69.87,27082.0,60.3419,60.3678,60.3246,60.3592,27082.0
2016-10-14 14:20:00,69.88,69.91,69.86,69.89,33326.0,60.3678,60.3937,60.3505,60.3764,33326.0
2016-10-14 14:25:00,69.88,69.92,69.86,69.91,19013.0,60.3678,60.4024,60.3505,60.3937,19013.0
2016-10-14 14:30:00,69.91,69.92,69.86,69.87,49832.0,60.3937,60.4024,60.3505,60.3592,49832.0
2016-10-14 14:35:00,69.87,69.87,69.83,69.84,20543.0,60.3592,60.3592,60.3246,60.3333,20543.0
2016-10-14 14:40:00,69.83,69.83,69.79,69.8,28752.0,60.3246,60.3246,60.2901,60.2987,28752.0
2016-10-14 14:45:00,69.8,69.81,69.77,69.77,42951.0,60.2987,60.3073,60.2728,60.2728,42951.0
2016-10-14 14:50:00,69.77,69.78,69.72,69.73,50929.0,60.2728,60.2814,60.2296,60.2382,50929.0
2016-10-14 14:55:00,69.73,69.76,69.69,69.7,31392.0,60.2382,60.2641,60.2037,60.2123,31392.0
2016-10-14 15:00:00,69.71,69.74,69.69,69.71,122853.0,60.2209,60.2469,60.2037,60.2209,122853.0
2016-10-14 15:05:00,69.72,69.78,69.72,69.77,38491.0,60.2296,60.2814,60.2296,60.2728,38491.0
2016-10-14 15:10:00,69.78,69.81,69.76,69.8,70100.0,60.2814,60.3073,60.2641,60.2987,70100.0
2016-10-14 15:15:00,69.8,69.81,69.77,69.78,78734.0,60.2987,60.3073,60.2728,60.2814,78734.0
2016-10-14 15:20:00,69.78,69.8,69.75,69.78,44599.0,60.2814,60.2987,60.2555,60.2814,44599.0
2016-10-14 15:25:00,69.78,69.81,69.76,69.77,19111.0,60.2814,60.3073,60.2641,60.2728,19111.0
2016-10-14 15:30:00,69.76,69.81,69.75,69.77,37822.0,60.2641,60.3073,60.2555,60.2728,37822.0
2016-10-14 15:35:00,69.78,69.84,69.76,69.84,97636.0,60.2814,60.3333,60.2641,60.3333,97636.0
2016-10-14 15:40:00,69.84,69.85,69.79,69.8,171976.0,60.3333,60.3419,60.2901,60.2987,171976.0
2016-10-14 15:45:00,69.8,69.8,69.73,69.75,233343.0,60.2987,60.2987,60.2382,60.2555,233343.0
2016-10-14 15:50:00,69.74,69.76,69.66,69.67,179741.0,60.2469,60.2641,60.1778,60.1864,179741.0
2016-10-14 15:55:00,69.67,69.71,69.6,69.61,916969.0,60.1864,60.2209,60.1259,60.1346,916969.0
2016-10-17 09:30:00,69.71,69.77,69.5,69.6,274402.0,60.2209,60.2728,60.0395,60.1259,274402.0
2016-10-17 09:35:00,69.6,69.61,69.36,69.36,171571.0,60.1259,60.1346,59.9186,59.9186,171571.0
2016-10-17 09:40:00,69.35,69.41,69.32,69.36,155712.0,59.91,59.9618,59.884,59.9186,155712.0
2016-10-17 09:45:00,69.37,69.44,69.36,69.43,54012.0,59.9272,59.9877,59.9186,59.9791,54012.0
2016-10-17 09:50:00,69.42,69.48,69.28,69.29,85623.0,59.9704,60.0223,59.8495,59.8581,85623.0
2016-10-17 09:55:00,69.3,69.39,69.28,69.31,110907.0,59.8668,59.9445,59.8495,59.8754,110907.0
2016-10-17 10:00:00,69.31,69.35,69.29,69.31,114470.0,59.8754,59.91,59.8581,59.8754,114470.0
2016-10-17 10:05:00,69.3,69.34,69.24,69.32,87575.0,59.8668,59.9013,59.8149,59.884,87575.0
2016-10-17 10:10:00,69.33,69.44,69.33,69.37,56096.0,59.8927,59.9877,59.8927,59.9272,56096.0
2016-10-17 10:15:00,69.37,69.4,69.35,69.39,40158.0,59.9272,59.9531,59.91,59.9445,40158.0
2016-10-17 10:20:00,69.39,69.52,69.35,69.51,114469.0,59.9445,60.0568,59.91,60.0482,114469.0
2016-10-17 10:25:00,69.51,69.57,69.51,69.51,30300.0,60.0482,60.1,60.0482,60.0482,30300.0
2016-10-17 10:30:00,69.51,69.56,69.49,69.5,68088.0,60.0482,60.0914,60.0309,60.0395,68088.0
2016-10-17 10:35:00,69.5,69.53,69.49,69.49,28452.0,60.0395,60.0655,60.0309,60.0309,28452.0
2016-10-17 10:40:00,69.48,69.53,69.46,69.51,52796.0,60.0223,60.0655,60.005,60.0482,52796.0
2016-10-17 10:45:00,69.51,69.51,69.46,69.47,31672.0,60.0482,60.0482,60.005,60.0136,31672.0
2016-10-17 10:50:00,69.47,69.47,69.38,69.41,48968.0,60.0136,60.0136,59.9359,59.9618,48968.0
2016-10-17 10:55:00,69.41,69.44,69.37,69.44,50325.0,59.9618,59.9877,59.9272,59.9877,50325.0
2016-10-17 11:00:00,69.45,69.46,69.4,69.42,46204.0,59.9963,60.005,59.9531,59.9704,46204.0
2016-10-17 11:05:00,69.43,69.45,69.37,69.37,25992.0,59.9791,59.9963,59.9272,59.9272,25992.0
2016-10-17 11:10:00,69.36,69.39,69.33,69.35,38341.0,59.9186,59.9445,59.8927,59.91,38341.0
2016-10-17 11:15:00,69.34,69.45,69.33,69.43,69831.0,59.9013,59.9963,59.8927,59.9791,69831.0
2016-10-17 11:20:00,69.43,69.45,69.39,69.44,68503.0,59.9791,59.9963,59.9445,59.9877,68503.0
2016-10-17 11:25:00,69.43,69.44,69.37,69.41,60817.0,59.9791,59.9877,59.9272,59.9618,60817.0
2016-10-17 11:30:00,69.41,69.51,69.41,69.49,89306.0,59.9618,60.0482,59.9618,60.0309,89306.0
2016-10-17 11:35:00,69.49,69.56,69.47,69.56,44573.0,60.0309,60.0914,60.0136,60.0914,44573.0
2016-10-17 11:40:00,69.56,69.58,69.52,69.56,62874.0,60.0914,60.1086,60.0568,60.0914,62874.0
2016-10-17 11:45:00,69.56,69.57,69.51,69.52,28819.0,60.0914,60.1,60.0482,60.0568,28819.0
2016-10-17 11:50:00,69.53,69.62,69.53,69.62,20949.0,60.0655,60.1432,60.0655,60.1432,20949.0
2016-10-17 11:55:00,69.62,69.65,69.6,69.62,24196.0,60.1432,60.1691,60.1259,60.1432,24196.0
2016-10-17 12:00:00,69.62,69.62,69.57,69.58,19161.0,60.1432,60.1432,60.1,60.1086,19161.0
2016-10-17 12:05:00,69.58,69.6,69.51,69.53,23882.0,60.1086,60.1259,60.0482,60.0655,23882.0
2016-10-17 12:10:00,69.53,69.53,69.46,69.51,36164.0,60.0655,60.0655,60.005,60.0482,36164.0
2016-10-17 12:15:00,69.49,69.51,69.47,69.51,32785.0,60.0309,60.0482,60.0136,60.0482,32785.0
2016-10-17 12:20:00,69.52,69.56,69.52,69.53,26517.0,60.0568,60.0914,60.0568,60.0655,26517.0
2016-10-17 12:25:00,69.53,69.54,69.5,69.51,26764.0,60.0655,60.0741,60.0395,60.0482,26764.0
2016-10-17 12:30:00,69.5,69.55,69.49,69.53,25711.0,60.0395,60.0827,60.0309,60.0655,25711.0
2016-10-17 12:35:00,69.54,69.55,69.51,69.52,25119.0,60.0741,60.0827,60.0482,60.0568,25119.0
2016-10-17 12:40:00,69.52,69.52,69.46,69.5,94567.0,60.0568,60.0568,60.005,60.0395,94567.0
2016-10-17 12:45:00,69.49,69.56,69.48,69.55,28502.0,60.0309,60.0914,60.0223,60.0827,28502.0
2016-10-17 12:50:00,69.55,69.58,69.53,69.53,42931.0,60.0827,60.1086,60.0655,60.0655,42931.0
2016-10-17 12:55:00,69.53,69.59,69.53,69.54,24947.0,60.0655,60.1173,60.0655,60.0741,24947.0
2016-10-17 13:00:00,69.55,69.58,69.51,69.53,30301.0,60.0827,60.1086,60.0482,60.0655,30301.0
2016-10-17 13:05:00,69.53,69.58,69.52,69.55,24650.0,60.0655,60.1086,60.0568,60.0827,24650.0
2016-10-17 13:10:00,69.55,69.56,69.51,69.54,28186.0,60.0827,60.0914,60.0482,60.0741,28186.0
2016-10-17 13:15:00,69.54,69.54,69.45,69.47,40234.0,60.0741,60.0741,59.9963,60.0136,40234.0
2016-10-17 13:20:00,69.47,69.48,69.42,69.45,34495.0,60.0136,60.0223,59.9704,59.9963,34495.0
2016-10-17 13:25:00,69.45,69.46,69.42,69.44,159722.0,59.9963,60.005,59.9704,59.9877,159722.0
2016-10-17 13:30:00,69.44,69.47,69.41,69.47,50667.0,59.9877,60.0136,59.9618,60.0136,50667.0
2016-10-17 13:35:00,69.47,69.48,69.46,69.47,30518.0,60.0136,60.0223,60.005,60.0136,30518.0
2016-10-17 13:40:00,69.46,69.47,69.43,69.44,195835.0,60.005,60.0136,59.9791,59.9877,195835.0
2016-10-17 13:45:00,69.44,69.46,69.43,69.45,38413.0,59.9877,60.005,59.9791,59.9963,38413.0
2016-10-17 13:50:00,69.45,69.45,69.42,69.43,31343.0,59.9963,59.9963,59.9704,59.9791,31343.0
2016-10-17 13:55:00,69.44,69.44,69.33,69.35,33798.0,59.9877,59.9877,59.8927,59.91,33798.0
2016-10-17 14:00:00,69.35,69.41,69.35,69.41,84536.0,59.91,59.9618,59.91,59.9618,84536.0
2016-10-17 14:05:00,69.41,69.42,69.39,69.41,26631.0,59.9618,59.9704,59.9445,59.9618,26631.0
2016-10-17 14:10:00,69.4,69.47,69.39,69.46,35471.0,59.9531,60.0136,59.9445,60.005,35471.0
2016-10-17 14:15:00,69.46,69.49,69.46,69.47,56355.0,60.005,60.0309,60.005,60.0136,56355.0
2016-10-17 14:20:00,69.47,69.5,69.45,69.45,52756.0,60.0136,60.0395,59.9963,59.9963,52756.0
2016-10-17 14:25:00,69.45,69.5,69.44,69.5,31301.0,59.9963,60.0395,59.9877,60.0395,31301.0
2016-10-17 14:30:00,69.49,69.49,69.45,69.46,22047.0,60.0309,60.0309,59.9963,60.005,22047.0
2016-10-17 14:35:00,69.46,69.48,69.44,69.45,34156.0,60.005,60.0223,59.9877,59.9963,34156.0
2016-10-17 14:40:00,69.45,69.47,69.44,69.45,46195.0,59.9963,60.0136,59.9877,59.9963,46195.0
2016-10-17 14:45:00,69.45,69.45,69.41,69.42,36570.0,59.9963,59.9963,59.9618,59.9704,36570.0
2016-10-17 14:50:00,69.43,69.47,69.43,69.45,44662.0,59.9791,60.0136,59.9791,59.9963,44662.0
2016-10-17 14:55:00,69.46,69.49,69.45,69.48,43471.0,60.005,60.0309,59.9963,60.0223,43471.0
2016-10-17 15:00:00,69.49,69.5,69.46,69.5,40071.0,60.0309,60.0395,60.005,60.0395,40071.0
2016-10-17 15:05:00,69.5,69.5,69.47,69.49,46192.0,60.0395,60.0395,60.0136,60.0309,46192.0
2016-10-17 15:10:00,69.49,69.5,69.45,69.46,171397.0,60.0309,60.0395,59.9963,60.005,171397.0
2016-10-17 15:15:00,69.46,69.48,69.45,69.45,44517.0,60.005,60.0223,59.9963,59.9963,44517.0
2016-10-17 15:20:00,69.46,69.48,69.45,69.46,52398.0,60.005,60.0223,59.9963,60.005,52398.0
2016-10-17 15:25:00,69.45,69.47,69.44,69.45,63851.0,59.9963,60.0136,59.9877,59.9963,63851.0
2016-10-17 15:30:00,69.45,69.45,69.41,69.45,137946.0,59.9963,59.9963,59.9618,59.9963,137946.0
2016-10-17 15:35:00,69.44,69.48,69.43,69.45,232366.0,59.9877,60.0223,59.9791,59.9963,232366.0
2016-10-17 15:40:00,69.46,69.48,69.44,69.45,193263.0,60.005,60.0223,59.9877,59.9963,193263.0
2016-10-17 15:45:00,69.45,69.49,69.44,69.45,104744.0,59.9963,60.0309,59.9877,59.9963,104744.0
2016-10-17 15:50:00,69.45,69.46,69.43,69.45,172068.0,59.9963,60.005,59.9791,59.9963,172068.0
2016-10-17 15:55:00,69.45,69.47,69.4,69.45,786278.0,59.9963,60.0136,59.9531,59.9963,786278.0
2016-10-18 09:30:00,70.03,70.27,69.86,70.24,307380.0,60.4974,60.7047,60.3505,60.6788,307380.0
2016-10-18 09:35:00,70.24,70.27,70.08,70.09,176836.0,60.6788,60.7047,60.5406,60.5492,176836.0
2016-10-18 09:40:00,70.1,70.13,70.06,70.08,113122.0,60.5579,60.5838,60.5233,60.5406,113122.0
2016-10-18 09:45:00,70.09,70.12,70.06,70.08,145123.0,60.5492,60.5751,60.5233,60.5406,145123.0
2016-10-18 09:50:00,70.07,70.08,69.9,69.94,111547.0,60.5319,60.5406,60.3851,60.4196,111547.0
2016-10-18 09:55:00,69.94,70.06,69.91,70.06,100099.0,60.4196,60.5233,60.3937,60.5233,100099.0
2016-10-18 10:00:00,70.06,70.06,70.0,70.05,66766.0,60.5233,60.5233,60.4715,60.5147,66766.0
2016-10-18 10:05:00,70.06,70.14,70.05,70.14,120388.0,60.5233,60.5924,60.5147,60.5924,120388.0
2016-10-18 10:10:00,70.15,70.16,70.1,70.12,91407.0,60.6011,60.6097,60.5579,60.5751,91407.0
2016-10-18 10:15:00,70.13,70.19,70.1,70.12,50060.0,60.5838,60.6356,60.5579,60.5751,50060.0
2016-10-18 10:20:00,70.11,70.12,69.99,70.07,103355.0,60.5665,60.5751,60.4628,60.5319,103355.0
2016-10-18 10:25:00,70.07,70.18,70.07,70.17,75269.0,60.5319,60.627,60.5319,60.6183,75269.0
2016-10-18 10:30:00,70.16,70.21,70.15,70.19,184482.0,60.6097,60.6529,60.6011,60.6356,184482.0
2016-10-18 10:35:00,70.19,70.23,70.17,70.22,50211.0,60.6356,60.6702,60.6183,60.6615,50211.0
2016-10-18 10:40:00,70.21,70.24,70.16,70.24,26553.0,60.6529,60.6788,60.6097,60.6788,26553.0
2016-10-18 10:45:00,70.23,70.23,70.16,70.2,57009.0,60.6702,60.6702,60.6097,60.6442,57009.0
2016-10-18 10:50:00,70.21,70.22,70.1,70.1,22940.0,60.6529,60.6615,60.5579,60.5579,22940.0
2016-10-18 10:55:00,70.09,70.15,70.09,70.13,132480.0,60.5492,60.6011,60.5492,60.5838,132480.0
2016-10-18 11:00:00,70.14,70.22,70.14,70.19,133291.0,60.5924,60.6615,60.5924,60.6356,133291.0
2016-10-18 11:05:00,70.2,70.2,70.13,70.14,23317.0,60.6442,60.6442,60.5838,60.5924,23317.0
2016-10-18 11:10:00,70.14,70.16,70.1,70.12,21389.0,60.5924,60.6097,60.5579,60.5751,21389.0
2016-10-18 11:15:00,70.12,70.16,70.1,70.15,31633.0,60.5751,60.6097,60.5579,60.6011,31633.0
2016-10-18 11:20:00,70.15,70.24,70.15,70.24,32327.0,60.6011,60.6788,60.6011,60.6788,32327.0
2016-10-18 11:25:00,70.23,70.26,70.21,70.26,38953.0,60.6702,60.6961,60.6529,60.6961,38953.0
2016-10-18 11:30:00,70.26,70.32,70.26,70.26,82193.0,60.6961,60.7479,60.6961,60.6961,82193.0
2016-10-18 11:35:00,70.27,70.29,70.26,70.29,14957.0,60.7047,60.722,60.6961,60.722,14957.0
2016-10-18 11:40:00,70.28,70.3,70.28,70.3,7455.0,60.7134,60.7306,60.7134,60.7306,7455.0
2016-10-18 11:45:00,70.29,70.3,70.26,70.27,22972.0,60.722,60.7306,60.6961,60.7047,22972.0
2016-10-18 11:50:00,70.28,70.32,70.28,70.32,14141.0,60.7134,60.7479,60.7134,60.7479,14141.0
2016-10-18 11:55:00,70.33,70.35,70.31,70.34,69667.0,60.7566,60.7738,60.7393,60.7652,69667.0
2016-10-18 12:00:00,70.34,70.35,70.29,70.29,21306.0,60.7652,60.7738,60.722,60.722,21306.0
2016-10-18 12:05:00,70.3,70.33,70.29,70.32,12723.0,60.7306,60.7566,60.722,60.7479,12723.0
2016-10-18 12:10:00,70.32,70.33,70.31,70.33,18053.0,60.7479,60.7566,60.7393,60.7566,18053.0
2016-10-18 12:15:00,70.33,70.34,70.31,70.33,19274.0,60.7566,60.7652,60.7393,60.7566,19274.0
2016-10-18 12:20:00,70.34,70.36,70.33,70.35,12930.0,60.7652,60.7825,60.7566,60.7738,12930.0
2016-10-18 12:25:00,70.35,70.37,70.34,70.35,17789.0,60.7738,60.7911,60.7652,60.7738,17789.0
2016-10-18 12:30:00,70.36,70.37,70.31,70.32,30744.0,60.7825,60.7911,60.7393,60.7479,30744.0
2016-10-18 12:35:00,70.31,70.33,70.3,70.3,32491.0,60.7393,60.7566,60.7306,60.7306,32491.0
2016-10-18 12:40:00,70.3,70.32,70.28,70.29,30478.0,60.7306,60.7479,60.7134,60.722,30478.0
2016-10-18 12:45:00,70.29,70.3,70.24,70.26,64753.0,60.722,60.7306,60.6788,60.6961,64753.0
2016-10-18 12:50:00,70.26,70.28,70.24,70.27,14665.0,60.6961,60.7134,60.6788,60.7047,14665.0
2016-10-18 12:55:00,70.27,70.28,70.23,70.26,48543.0,60.7047,60.7134,60.6702,60.6961,48543.0
2016-10-18 13:00:00,70.26,70.27,70.24,70.25,12976.0,60.6961,60.7047,60.6788,60.6874,12976.0
2016-10-18 13:05:00,70.25,70.27,70.24,70.27,25070.0,60.6874,60.7047,60.6788,60.7047,25070.0
2016-10-18 13:10:00,70.27,70.29,70.25,70.26,49236.0,60.7047,60.722,60.6874,60.6961,49236.0
2016-10-18 13:15:00,70.26,70.28,70.25,70.28,23067.0,60.6961,60.7134,60.6874,60.7134,23067.0
2016-10-18 13:20:00,70.27,70.28,70.25,70.26,30873.0,60.7047,60.7134,60.6874,60.6961,30873.0
2016-10-18 13:25:00,70.26,70.3,70.25,70.3,60893.0,60.6961,60.7306,60.6874,60.7306,60893.0
2016-10-18 13:30:00,70.29,70.3,70.23,70.24,37243.0,60.722,60.7306,60.6702,60.6788,37243.0
2016-10-18 13:35:00,70.24,70.27,70.24,70.26,33903.0,60.6788,60.7047,60.6788,60.6961,33903.0
2016-10-18 13:40:00,70.26,70.29,70.26,70.28,25349.0,60.6961,60.722,60.6961,60.7134,25349.0
2016-10-18 13:45:00,70.29,70.29,70.26,70.28,37362.0,60.722,60.722,60.6961,60.7134,37362.0
2016-10-18 13:50:00,70.28,70.3,70.27,70.29,19146.0,60.7134,60.7306,60.7047,60.722,19146.0
2016-10-18 13:55:00,70.29,70.3,70.28,70.29,58039.0,60.722,60.7306,60.7134,60.722,58039.0
2016-10-18 14:00:00,70.28,70.31,70.26,70.3,23296.0,60.7134,60.7393,60.6961,60.7306,23296.0
2016-10-18 14:05:00,70.31,70.32,70.29,70.3,16796.0,60.7393,60.7479,60.722,60.7306,16796.0
2016-10-18 14:10:00,70.3,70.3,70.27,70.28,26031.0,60.7306,60.7306,60.7047,60.7134,26031.0
2016-10-18 14:15:00,70.29,70.29,70.24,70.26,56520.0,60.722,60.722,60.6788,60.6961,56520.0
2016-10-18 14:20:00,70.26,70.31,70.26,70.3,27098.0,60.6961,60.7393,60.6961,60.7306,27098.0
2016-10-18 14:25:00,70.3,70.35,70.3,70.33,32548.0,60.7306,60.7738,60.7306,60.7566,32548.0
2016-10-18 14:30:00,70.34,70.36,70.3,70.32,38459.0,60.7652,60.7825,60.7306,60.7479,38459.0
2016-10-18 14:35:00,70.32,70.33,70.29,70.3,24749.0,60.7479,60.7566,60.722,60.7306,24749.0
2016-10-18 14:40:00,70.29,70.31,70.27,70.3,46064.0,60.722,60.7393,60.7047,60.7306,46064.0
2016-10-18 14:45:00,70.29,70.29,70.25,70.29,42461.0,60.722,60.722,60.6874,60.722,42461.0
2016-10-18 14:50:00,70.29,70.3,70.26,70.28,46072.0,60.722,60.7306,60.6961,60.7134,46072.0
2016-10-18 14:55:00,70.27,70.29,70.27,70.28,31321.0,60.7047,60.722,60.7047,60.7134,31321.0
2016-10-18 15:00:00,70.28,70.29,70.26,70.29,30717.0,60.7134,60.722,60.6961,60.722,30717.0
2016-10-18 15:05:00,70.29,70.3,70.26,70.26,59333.0,60.722,60.7306,60.6961,60.6961,59333.0
2016-10-18 15:10:00,70.26,70.28,70.25,70.28,43849.0,60.6961,60.7134,60.6874,60.7134,43849.0
2016-10-18 15:15:00,70.28,70.28,70.25,70.27,50435.0,60.7134,60.7134,60.6874,60.7047,50435.0
2016-10-18 15:20:00,70.27,70.28,70.24,70.27,41356.0,60.7047,60.7134,60.6788,60.7047,41356.0
2016-10-18 15:25:00,70.27,70.28,70.24,70.25,40613.0,60.7047,60.7134,60.6788,60.6874,40613.0
2016-10-18 15:30:00,70.25,70.29,70.23,70.28,177862.0,60.6874,60.722,60.6702,60.7134,177862.0
2016-10-18 15:35:00,70.27,70.29,70.27,70.28,92352.0,60.7047,60.722,60.7047,60.7134,92352.0
2016-10-18 15:40:00,70.28,70.29,70.24,70.24,89231.0,60.7134,60.722,60.6788,60.6788,89231.0
2016-10-18 15:45:00,70.25,70.26,70.19,70.2,118308.0,60.6874,60.6961,60.6356,60.6442,118308.0
2016-10-18 15:50:00,70.2,70.22,70.19,70.2,238274.0,60.6442,60.6615,60.6356,60.6442,238274.0
2016-10-18 15:55:00,70.2,70.25,70.19,70.19,418058.0,60.6442,60.6874,60.6356,60.6356,418058.0
2016-10-19 09:30:00,70.31,70.37,70.19,70.24,234308.0,60.7393,60.7911,60.6356,60.6788,234308.0
2016-10-19 09:35:00,70.24,70.27,70.1,70.16,161628.0,60.6788,60.7047,60.5579,60.6097,161628.0
2016-10-19 09:40:00,70.16,70.16,70.07,70.09,107272.0,60.6097,60.6097,60.5319,60.5492,107272.0
2016-10-19 09:45:00,70.09,70.14,70.06,70.1,68980.0,60.5492,60.5924,60.5233,60.5579,68980.0
2016-10-19 09:50:00,70.11,70.13,70.07,70.07,71308.0,60.5665,60.5838,60.5319,60.5319,71308.0
2016-10-19 09:55:00,70.07,70.08,69.93,70.0,97147.0,60.5319,60.5406,60.411,60.4715,97147.0
2016-10-19 10:00:00,70.0,70.09,70.0,70.06,48165.0,60.4715,60.5492,60.4715,60.5233,48165.0
2016-10-19 10:05:00,70.06,70.08,69.97,70.04,112477.0,60.5233,60.5406,60.4456,60.506,112477.0
2016-10-19 10:10:00,70.04,70.1,70.03,70.09,161825.0,60.506,60.5579,60.4974,60.5492,161825.0
2016-10-19 10:15:00,70.1,70.11,70.07,70.09,246515.0,60.5579,60.5665,60.5319,60.5492,246515.0
2016-10-19 10:20:00,70.08,70.12,70.05,70.06,29959.0,60.5406,60.5751,60.5147,60.5233,29959.0
2016-10-19 10:25:00,70.07,70.15,70.06,70.13,74605.0,60.5319,60.6011,60.5233,60.5838,74605.0
2016-10-19 10:30:00,70.14,70.16,70.1,70.15,86801.0,60.5924,60.6097,60.5579,60.6011,86801.0
2016-10-19 10:35:00,70.15,70.15,70.1,70.12,62423.0,60.6011,60.6011,60.5579,60.5751,62423.0
2016-10-19 10:40:00,70.12,70.13,70.1,70.13,53299.0,60.5751,60.5838,60.5579,60.5838,53299.0
2016-10-19 10:45:00,70.13,70.26,70.13,70.24,36028.0,60.5838,60.6961,60.5838,60.6788,36028.0
2016-10-19 10:50:00,70.25,70.26,70.19,70.2,47159.0,60.6874,60.6961,60.6356,60.6442,47159.0
2016-10-19 10:55:00,70.2,70.22,70.19,70.21,43448.0,60.6442,60.6615,60.6356,60.6529,43448.0
2016-10-19 11:00:00,70.22,70.22,70.16,70.18,40441.0,60.6615,60.6615,60.6097,60.627,40441.0
2016-10-19 11:05:00,70.17,70.17,70.14,70.15,25083.0,60.6183,60.6183,60.5924,60.6011,25083.0
2016-10-19 11:10:00,70.15,70.16,70.09,70.13,137214.0,60.6011,60.6097,60.5492,60.5838,137214.0
2016-10-19 11:15:00,70.13,70.15,70.11,70.12,36164.0,60.5838,60.6011,60.5665,60.5751,36164.0
2016-10-19 11:20:00,70.11,70.16,70.11,70.13,30341.0,60.5665,60.6097,60.5665,60.5838,30341.0
2016-10-19 11:25:00,70.13,70.15,70.08,70.1,32426.0,60.5838,60.6011,60.5406,60.5579,32426.0
2016-10-19 11:30:00,70.1,70.13,70.09,70.09,24438.0,60.5579,60.5838,60.5492,60.5492,24438.0
2016-10-19 11:35:00,70.1,70.11,70.06,70.08,49403.0,60.5579,60.5665,60.5233,60.5406,49403.0
2016-10-19 11:40:00,70.09,70.09,70.04,70.06,17046.0,60.5492,60.5492,60.506,60.5233,17046.0
2016-10-19 11:45:00,70.07,70.11,70.07,70.07,11076.0,60.5319,60.5665,60.5319,60.5319,11076.0
2016-10-19 11:50:00,70.08,70.1,70.06,70.09,17117.0,60.5406,60.5579,60.5233,60.5492,17117.0
2016-10-19 11:55:00,70.08,70.09,70.04,70.05,16217.0,60.5406,60.5492,60.506,60.5147,16217.0
2016-10-19 12:00:00,70.05,70.06,70.03,70.04,7748.0,60.5147,60.5233,60.4974,60.506,7748.0
2016-10-19 12:05:00,70.03,70.04,70.01,70.04,11880.0,60.4974,60.506,60.4801,60.506,11880.0
2016-10-19 12:10:00,70.04,70.07,70.04,70.06,32492.0,60.506,60.5319,60.506,60.5233,32492.0
2016-10-19 12:15:00,70.06,70.07,70.05,70.06,16302.0,60.5233,60.5319,60.5147,60.5233,16302.0
2016-10-19 12:20:00,70.06,70.1,70.04,70.09,98868.0,60.5233,60.5579,60.506,60.5492,98868.0
2016-10-19 12:25:00,70.09,70.1,70.07,70.09,20861.0,60.5492,60.5579,60.5319,60.5492,20861.0
2016-10-19 12:30:00,70.09,70.1,70.07,70.09,25844.0,60.5492,60.5579,60.5319,60.5492,25844.0
2016-10-19 12:35:00,70.08,70.08,70.04,70.05,14624.0,60.5406,60.5406,60.506,60.5147,14624.0
2016-10-19 12:40:00,70.05,70.08,70.05,70.05,37139.0,60.5147,60.5406,60.5147,60.5147,37139.0
2016-10-19 12:45:00,70.06,70.1,70.05,70.1,46892.0,60.5233,60.5579,60.5147,60.5579,46892.0
2016-10-19 12:50:00,70.09,70.09,70.05,70.09,22686.0,60.5492,60.5492,60.5147,60.5492,22686.0
2016-10-19 12:55:00,70.09,70.11,70.09,70.09,19189.0,60.5492,60.5665,60.5492,60.5492,19189.0
2016-10-19 13:00:00,70.1,70.12,70.09,70.11,19510.0,60.5579,60.5751,60.5492,60.5665,19510.0
2016-10-19 13:05:00,70.11,70.12,70.09,70.1,12652.0,60.5665,60.5751,60.5492,60.5579,12652.0
2016-10-19 13:10:00,70.11,70.13,70.1,70.12,15156.0,60.5665,60.5838,60.5579,60.5751,15156.0
2016-10-19 13:15:00,70.11,70.16,70.11,70.15,27485.0,60.5665,60.6097,60.5665,60.6011,27485.0
2016-10-19 13:20:00,70.16,70.16,70.12,70.16,11628.0,60.6097,60.6097,60.5751,60.6097,11628.0
2016-10-19 13:25:00,70.15,70.16,70.14,70.16,6544.0,60.6011,60.6097,60.5924,60.6097,6544.0
2016-10-19 13:30:00,70.16,70.19,70.16,70.17,14385.0,60.6097,60.6356,60.6097,60.6183,14385.0
2016-10-19 13:35:00,70.18,70.18,70.15,70.17,25957.0,60.627,60.627,60.6011,60.6183,25957.0
2016-10-19 13:40:00,70.17,70.18,70.15,70.16,54495.0,60.6183,60.627,60.6011,60.6097,54495.0
2016-10-19 13:45:00,70.16,70.17,70.13,70.14,36526.0,60.6097,60.6183,60.5838,60.5924,36526.0
2016-10-19 13:50:00,70.14,70.16,70.12,70.14,19828.0,60.5924,60.6097,60.5751,60.5924,19828.0
2016-10-19 13:55:00,70.14,70.16,70.13,70.13,6243.0,60.5924,60.6097,60.5838,60.5838,6243.0
2016-10-19 14:00:00,70.13,70.16,70.12,70.15,13193.0,60.5838,60.6097,60.5751,60.6011,13193.0
2016-10-19 14:05:00,70.15,70.15,70.1,70.1,13520.0,60.6011,60.6011,60.5579,60.5579,13520.0
2016-10-19 14:10:00,70.1,70.14,70.09,70.13,22926.0,60.5579,60.5924,60.5492,60.5838,22926.0
2016-10-19 14:15:00,70.14,70.15,70.09,70.09,18247.0,60.5924,60.6011,60.5492,60.5492,18247.0
2016-10-19 14:20:00,70.1,70.11,70.07,70.07,28623.0,60.5579,60.5665,60.5319,60.5319,28623.0
2016-10-19 14:25:00,70.08,70.1,70.06,70.06,52742.0,60.5406,60.5579,60.5233,60.5233,52742.0
2016-10-19 14:30:00,70.06,70.08,70.05,70.05,12377.0,60.5233,60.5406,60.5147,60.5147,12377.0
2016-10-19 14:35:00,70.06,70.08,70.05,70.06,23461.0,60.5233,60.5406,60.5147,60.5233,23461.0
2016-10-19 14:40:00,70.06,70.08,70.03,70.06,45672.0,60.5233,60.5406,60.4974,60.5233,45672.0
2016-10-19 14:45:00,70.05,70.06,70.03,70.05,7120.0,60.5147,60.5233,60.4974,60.5147,7120.0
2016-10-19 14:50:00,70.05,70.08,70.05,70.07,15134.0,60.5147,60.5406,60.5147,60.5319,15134.0
2016-10-19 14:55:00,70.07,70.13,70.07,70.1,15176.0,60.5319,60.5838,60.5319,60.5579,15176.0
2016-10-19 15:00:00,70.11,70.13,70.11,70.13,36321.0,60.5665,60.5838,60.5665,60.5838,36321.0
2016-10-19 15:05:00,70.13,70.14,70.1,70.12,26948.0,60.5838,60.5924,60.5579,60.5751,26948.0
2016-10-19 15:10:00,70.11,70.14,70.09,70.13,16162.0,60.5665,60.5924,60.5492,60.5838,16162.0
2016-10-19 15:15:00,70.13,70.15,70.12,70.14,28770.0,60.5838,60.6011,60.5751,60.5924,28770.0
2016-10-19 15:20:00,70.15,70.15,70.11,70.12,45430.0,60.6011,60.6011,60.5665,60.5751,45430.0
2016-10-19 15:25:00,70.12,70.12,70.08,70.08,21800.0,60.5751,60.5751,60.5406,60.5406,21800.0
2016-10-19 15:30:00,70.08,70.1,70.06,70.06,38611.0,60.5406,60.5579,60.5233,60.5233,38611.0
2016-10-19 15:35:00,70.06,70.06,70.02,70.04,30200.0,60.5233,60.5233,60.4888,60.506,30200.0
2016-10-19 15:40:00,70.04,70.08,70.03,70.07,107144.0,60.506,60.5406,60.4974,60.5319,107144.0
2016-10-19 15:45:00,70.07,70.1,70.05,70.06,55402.0,60.5319,60.5579,60.5147,60.5233,55402.0
2016-10-19 15:50:00,70.06,70.06,69.99,70.0,246596.0,60.5233,60.5233,60.4628,60.4715,246596.0
2016-10-19 15:55:00,70.0,70.0,69.96,69.97,430405.0,60.4715,60.4715,60.4369,60.4456,430405.0
2016-10-20 09:30:00,70.05,70.11,69.92,70.08,131788.0,60.5147,60.5665,60.4024,60.5406,131788.0
2016-10-20 09:35:00,70.07,70.22,70.01,70.03,143295.0,60.5319,60.6615,60.4801,60.4974,143295.0
2016-10-20 09:40:00,70.04,70.19,70.03,70.15,218133.0,60.506,60.6356,60.4974,60.6011,218133.0
2016-10-20 09:45:00,70.14,70.38,70.14,70.37,199944.0,60.5924,60.7997,60.5924,60.7911,199944.0
2016-10-20 09:50:00,70.37,70.37,70.25,70.31,143734.0,60.7911,60.7911,60.6874,60.7393,143734.0
2016-10-20 09:55:00,70.31,70.33,70.28,70.3,110291.0,60.7393,60.7566,60.7134,60.7306,110291.0
2016-10-20 10:00:00,70.31,70.42,70.31,70.42,81523.0,60.7393,60.8343,60.7393,60.8343,81523.0
2016-10-20 10:05:00,70.41,70.45,70.36,70.39,154891.0,60.8257,60.8602,60.7825,60.8084,154891.0
2016-10-20 10:10:00,70.37,70.4,70.34,70.37,65567.0,60.7911,60.817,60.7652,60.7911,65567.0
2016-10-20 10:15:00,70.37,70.39,70.34,70.36,48032.0,60.7911,60.8084,60.7652,60.7825,48032.0
2016-10-20 10:20:00,70.36,70.44,70.36,70.38,55572.0,60.7825,60.8516,60.7825,60.7997,55572.0
2016-10-20 10:25:00,70.38,70.38,70.3,70.32,47209.0,60.7997,60.7997,60.7306,60.7479,47209.0
2016-10-20 10:30:00,70.33,70.33,70.22,70.25,161795.0,60.7566,60.7566,60.6615,60.6874,161795.0
2016-10-20 10:35:00,70.25,70.25,70.12,70.15,79659.0,60.6874,60.6874,60.5751,60.6011,79659.0
2016-10-20 10:40:00,70.15,70.18,70.14,70.14,118568.0,60.6011,60.627,60.5924,60.5924,118568.0
2016-10-20 10:45:00,70.14,70.15,70.11,70.12,106571.0,60.5924,60.6011,60.5665,60.5751,106571.0
2016-10-20 10:50:00,70.12,70.13,70.05,70.06,40872.0,60.5751,60.5838,60.5147,60.5233,40872.0
2016-10-20 10:55:00,70.06,70.1,70.02,70.09,97308.0,60.5233,60.5579,60.4888,60.5492,97308.0
2016-10-20 11:00:00,70.09,70.13,70.08,70.08,25601.0,60.5492,60.5838,60.5406,60.5406,25601.0
2016-10-20 11:05:00,70.07,70.07,70.04,70.04,37006.0,60.5319,60.5319,60.506,60.506,37006.0
2016-10-20 11:10:00,70.04,70.11,70.03,70.1,83316.0,60.506,60.5665,60.4974,60.5579,83316.0
2016-10-20 11:15:00,70.1,70.18,70.09,70.18,35354.0,60.5579,60.627,60.5492,60.627,35354.0
2016-10-20 11:20:00,70.18,70.2,70.15,70.16,41191.0,60.627,60.6442,60.6011,60.6097,41191.0
2016-10-20 11:25:00,70.17,70.23,70.16,70.19,55442.0,60.6183,60.6702,60.6097,60.6356,55442.0
2016-10-20 11:30:00,70.2,70.26,70.18,70.25,90377.0,60.6442,60.6961,60.627,60.6874,90377.0
2016-10-20 11:35:00,70.25,70.25,70.17,70.19,36467.0,60.6874,60.6874,60.6183,60.6356,36467.0
2016-10-20 11:40:00,70.2,70.22,70.18,70.21,163662.0,60.6442,60.6615,60.627,60.6529,163662.0
2016-10-20 11:45:00,70.21,70.28,70.2,70.27,75806.0,60.6529,60.7134,60.6442,60.7047,75806.0
2016-10-20 11:50:00,70.27,70.27,70.2,70.22,36882.0,60.7047,60.7047,60.6442,60.6615,36882.0
2016-10-20 11:55:00,70.22,70.35,70.21,70.34,80190.0,60.6615,60.7738,60.6529,60.7652,80190.0
2016-10-20 12:00:00,70.36,70.42,70.33,70.39,39475.0,60.7825,60.8343,60.7566,60.8084,39475.0
2016-10-20 12:05:00,70.38,70.41,70.37,70.38,75868.0,60.7997,60.8257,60.7911,60.7997,75868.0
2016-10-20 12:10:00,70.39,70.42,70.38,70.4,42360.0,60.8084,60.8343,60.7997,60.817,42360.0
2016-10-20 12:15:00,70.4,70.43,70.4,70.42,52141.0,60.817,60.8429,60.817,60.8343,52141.0
2016-10-20 12:20:00,70.41,70.44,70.39,70.39,16881.0,60.8257,60.8516,60.8084,60.8084,16881.0
2016-10-20 12:25:00,70.39,70.4,70.37,70.4,32912.0,60.8084,60.817,60.7911,60.817,32912.0
2016-10-20 12:30:00,70.4,70.4,70.37,70.39,38199.0,60.817,60.817,60.7911,60.8084,38199.0
2016-10-20 12:35:00,70.39,70.44,70.38,70.44,66010.0,60.8084,60.8516,60.7997,60.8516,66010.0
2016-10-20 12:40:00,70.44,70.51,70.44,70.49,95907.0,60.8516,60.9121,60.8516,60.8948,95907.0
2016-10-20 12:45:00,70.49,70.49,70.45,70.46,42269.0,60.8948,60.8948,60.8602,60.8689,42269.0
2016-10-20 12:50:00,70.45,70.46,70.43,70.44,40941.0,60.8602,60.8689,60.8429,60.8516,40941.0
2016-10-20 12:55:00,70.43,70.45,70.42,70.43,41800.0,60.8429,60.8602,60.8343,60.8429,41800.0
2016-10-20 13:00:00,70.43,70.44,70.4,70.41,53820.0,60.8429,60.8516,60.817,60.8257,53820.0
2016-10-20 13:05:00,70.41,70.44,70.4,70.42,67051.0,60.8257,60.8516,60.817,60.8343,67051.0
2016-10-20 13:10:00,70.41,70.43,70.38,70.38,35488.0,60.8257,60.8429,60.7997,60.7997,35488.0
2016-10-20 13:15:00,70.39,70.39,70.36,70.38,100396.0,60.8084,60.8084,60.7825,60.7997,100396.0
2016-10-20 13:20:00,70.37,70.39,70.34,70.35,39646.0,60.7911,60.8084,60.7652,60.7738,39646.0
2016-10-20 13:25:00,70.34,70.39,70.34,70.39,29855.0,60.7652,60.8084,60.7652,60.8084,29855.0
2016-10-20 13:30:00,70.4,70.43,70.4,70.42,27222.0,60.817,60.8429,60.817,60.8343,27222.0
2016-10-20 13:35:00,70.43,70.47,70.41,70.46,68564.0,60.8429,60.8775,60.8257,60.8689,68564.0
2016-10-20 13:40:00,70.47,70.47,70.43,70.47,20867.0,60.8775,60.8775,60.8429,60.8775,20867.0
2016-10-20 13:45:00,70.46,70.49,70.38,70.38,59669.0,60.8689,60.8948,60.7997,60.7997,59669.0
2016-10-20 13:50:00,70.38,70.38,70.29,70.29,68027.0,60.7997,60.7997,60.722,60.722,68027.0
2016-10-20 13:55:00,70.29,70.33,70.27,70.33,52045.0,60.722,60.7566,60.7047,60.7566,52045.0
2016-10-20 14:00:00,70.32,70.39,70.32,70.39,73173.0,60.7479,60.8084,60.7479,60.8084,73173.0
2016-10-20 14:05:00,70.39,70.45,70.38,70.42,67241.0,60.8084,60.8602,60.7997,60.8343,67241.0
2016-10-20 14:10:00,70.41,70.43,70.4,70.42,30206.0,60.8257,60.8429,60.817,60.8343,30206.0
2016-10-20 14:15:00,70.42,70.43,70.38,70.4,27731.0,60.8343,60.8429,60.7997,60.817,27731.0
2016-10-20 14:20:00,70.41,70.41,70.35,70.35,37785.0,60.8257,60.8257,60.7738,60.7738,37785.0
2016-10-20 14:25:00,70.35,70.39,70.31,70.39,58396.0,60.7738,60.8084,60.7393,60.8084,58396.0
2016-10-20 14:30:00,70.39,70.4,70.35,70.38,209581.0,60.8084,60.817,60.7738,60.7997,209581.0
2016-10-20 14:35:00,70.38,70.41,70.37,70.38,67353.0,60.7997,60.8257,60.7911,60.7997,67353.0
2016-10-20 14:40:00,70.38,70.39,70.35,70.38,24143.0,60.7997,60.8084,60.7738,60.7997,24143.0
2016-10-20 14:45:00,70.37,70.43,70.34,70.43,43935.0,60.7911,60.8429,60.7652,60.8429,43935.0
2016-10-20 14:50:00,70.43,70.44,70.38,70.38,45992.0,60.8429,60.8516,60.7997,60.7997,45992.0
2016-10-20 14:55:00,70.39,70.42,70.38,70.39,60298.0,60.8084,60.8343,60.7997,60.8084,60298.0
2016-10-20 15:00:00,70.4,70.4,70.35,70.39,58201.0,60.817,60.817,60.7738,60.8084,58201.0
2016-10-20 15:05:00,70.38,70.41,70.37,70.4,36439.0,60.7997,60.8257,60.7911,60.817,36439.0
2016-10-20 15:10:00,70.41,70.43,70.39,70.42,61183.0,60.8257,60.8429,60.8084,60.8343,61183.0
2016-10-20 15:15:00,70.41,70.42,70.36,70.37,51106.0,60.8257,60.8343,60.7825,60.7911,51106.0
2016-10-20 15:20:00,70.36,70.39,70.35,70.38,85722.0,60.7825,60.8084,60.7738,60.7997,85722.0
2016-10-20 15:25:00,70.38,70.38,70.31,70.32,54900.0,60.7997,60.7997,60.7393,60.7479,54900.0
2016-10-20 15:30:00,70.32,70.33,70.27,70.29,77012.0,60.7479,60.7566,60.7047,60.722,77012.0
2016-10-20 15:35:00,70.29,70.33,70.28,70.3,103613.0,60.722,60.7566,60.7134,60.7306,103613.0
2016-10-20 15:40:00,70.3,70.32,70.27,70.31,64808.0,60.7306,60.7479,60.7047,60.7393,64808.0
2016-10-20 15:45:00,70.31,70.38,70.31,70.38,187491.0,60.7393,60.7997,60.7393,60.7997,187491.0
2016-10-20 15:50:00,70.38,70.41,70.36,70.39,279099.0,60.7997,60.8257,60.7825,60.8084,279099.0
2016-10-20 15:55:00,70.39,70.42,70.3,70.3,481729.0,60.8084,60.8343,60.7306,60.7306,481729.0
2016-10-21 09:30:00,69.93,69.93,69.61,69.73,259961.0,60.411,60.411,60.1346,60.2382,259961.0
2016-10-21 09:35:00,69.72,69.74,69.62,69.68,85507.0,60.2296,60.2469,60.1432,60.195,85507.0
2016-10-21 09:40:00,69.68,69.75,69.63,69.67,110570.0,60.195,60.2555,60.1518,60.1864,110570.0
2016-10-21 09:45:00,69.67,69.7,69.63,69.7,39341.0,60.1864,60.2123,60.1518,60.2123,39341.0
2016-10-21 09:50:00,69.69,69.7,69.64,69.67,44521.0,60.2037,60.2123,60.1605,60.1864,44521.0
2016-10-21 09:55:00,69.67,69.74,69.66,69.69,71912.0,60.1864,60.2469,60.1778,60.2037,71912.0
2016-10-21 10:00:00,69.69,69.71,69.6,69.64,80986.0,60.2037,60.2209,60.1259,60.1605,80986.0
2016-10-21 10:05:00,69.65,69.7,69.62,69.66,54359.0,60.1691,60.2123,60.1432,60.1778,54359.0
2016-10-21 10:10:00,69.66,69.67,69.62,69.65,21565.0,60.1778,60.1864,60.1432,60.1691,21565.0
2016-10-21 10:15:00,69.65,69.73,69.64,69.71,24333.0,60.1691,60.2382,60.1605,60.2209,24333.0
2016-10-21 10:20:00,69.71,69.71,69.65,69.67,35579.0,60.2209,60.2209,60.1691,60.1864,35579.0
2016-10-21 10:25:00,69.66,69.66,69.64,69.66,18822.0,60.1778,60.1778,60.1605,60.1778,18822.0
2016-10-21 10:30:00,69.66,69.75,69.66,69.72,54516.0,60.1778,60.2555,60.1778,60.2296,54516.0
2016-10-21 10:35:00,69.72,69.72,69.67,69.68,56383.0,60.2296,60.2296,60.1864,60.195,56383.0
2016-10-21 10:40:00,69.68,69.74,69.68,69.72,31805.0,60.195,60.2469,60.195,60.2296,31805.0
2016-10-21 10:45:00,69.72,69.75,69.65,69.67,25256.0,60.2296,60.2555,60.1691,60.1864,25256.0
2016-10-21 10:50:00,69.67,69.67,69.62,69.63,28561.0,60.1864,60.1864,60.1432,60.1518,28561.0
2016-10-21 10:55:00,69.64,69.65,69.62,69.65,35028.0,60.1605,60.1691,60.1432,60.1691,35028.0
2016-10-21 11:00:00,69.64,69.65,69.57,69.58,82308.0,60.1605,60.1691,60.1,60.1086,82308.0
2016-10-21 11:05:00,69.57,69.65,69.57,69.62,33455.0,60.1,60.1691,60.1,60.1432,33455.0
2016-10-21 11:10:00,69.62,69.66,69.61,69.65,21131.0,60.1432,60.1778,60.1346,60.1691,21131.0
2016-10-21 11:15:00,69.64,69.65,69.61,69.65,102895.0,60.1605,60.1691,60.1346,60.1691,102895.0
2016-10-21 11:20:00,69.64,69.65,69.62,69.62,60934.0,60.1605,60.1691,60.1432,60.1432,60934.0
2016-10-21 11:25:00,69.62,69.66,69.62,69.66,29258.0,60.1432,60.1778,60.1432,60.1778,29258.0
2016-10-21 11:30:00,69.66,69.67,69.63,69.66,28074.0,60.1778,60.1864,60.1518,60.1778,28074.0
2016-10-21 11:35:00,69.65,69.67,69.64,69.66,12598.0,60.1691,60.1864,60.1605,60.1778,12598.0
2016-10-21 11:40:00,69.67,69.7,69.65,69.7,16861.0,60.1864,60.2123,60.1691,60.2123,16861.0
2016-10-21 11:45:00,69.7,69.82,69.7,69.81,53405.0,60.2123,60.316,60.2123,60.3073,53405.0
2016-10-21 11:50:00,69.81,69.82,69.76,69.77,111491.0,60.3073,60.316,60.2641,60.2728,111491.0
2016-10-21 11:55:00,69.77,69.85,69.76,69.81,51237.0,60.2728,60.3419,60.2641,60.3073,51237.0
2016-10-21 12:00:00,69.81,69.82,69.77,69.78,110773.0,60.3073,60.316,60.2728,60.2814,110773.0
2016-10-21 12:05:00,69.77,69.78,69.74,69.75,37134.0,60.2728,60.2814,60.2469,60.2555,37134.0
2016-10-21 12:10:00,69.75,69.76,69.73,69.76,27335.0,60.2555,60.2641,60.2382,60.2641,27335.0
2016-10-21 12:15:00,69.76,69.76,69.73,69.75,12589.0,60.2641,60.2641,60.2382,60.2555,12589.0
2016-10-21 12:20:00,69.75,69.75,69.7,69.7,29680.0,60.2555,60.2555,60.2123,60.2123,29680.0
2016-10-21 12:25:00,69.7,69.71,69.67,69.68,17719.0,60.2123,60.2209,60.1864,60.195,17719.0
2016-10-21 12:30:00,69.67,69.69,69.63,69.64,414808.0,60.1864,60.2037,60.1518,60.1605,414808.0
2016-10-21 12:35:00,69.64,69.66,69.63,69.65,35249.0,60.1605,60.1778,60.1518,60.1691,35249.0
2016-10-21 12:40:00,69.65,69.66,69.62,69.62,15549.0,60.1691,60.1778,60.1432,60.1432,15549.0
2016-10-21 12:45:00,69.63,69.63,69.6,69.62,18227.0,60.1518,60.1518,60.1259,60.1432,18227.0
2016-10-21 12:50:00,69.62,69.62,69.58,69.62,21989.0,60.1432,60.1432,60.1086,60.1432,21989.0
2016-10-21 12:55:00,69.62,69.66,69.61,69.65,26323.0,60.1432,60.1778,60.1346,60.1691,26323.0
2016-10-21 13:00:00,69.66,69.67,69.63,69.63,33984.0,60.1778,60.1864,60.1518,60.1518,33984.0
2016-10-21 13:05:00,69.63,69.67,69.62,69.65,22106.0,60.1518,60.1864,60.1432,60.1691,22106.0
2016-10-21 13:10:00,69.66,69.67,69.62,69.62,20877.0,60.1778,60.1864,60.1432,60.1432,20877.0
2016-10-21 13:15:00,69.63,69.65,69.62,69.62,28881.0,60.1518,60.1691,60.1432,60.1432,28881.0
2016-10-21 13:20:00,69.63,69.64,69.6,69.61,23898.0,60.1518,60.1605,60.1259,60.1346,23898.0
2016-10-21 13:25:00,69.6,69.61,69.58,69.58,62276.0,60.1259,60.1346,60.1086,60.1086,62276.0
2016-10-21 13:30:00,69.58,69.59,69.53,69.56,37720.0,60.1086,60.1173,60.0655,60.0914,37720.0
2016-10-21 13:35:00,69.57,69.63,69.56,69.63,47011.0,60.1,60.1518,60.0914,60.1518,47011.0
2016-10-21 13:40:00,69.62,69.65,69.61,69.65,50742.0,60.1432,60.1691,60.1346,60.1691,50742.0
2016-10-21 13:45:00,69.66,69.71,69.65,69.7,21038.0,60.1778,60.2209,60.1691,60.2123,21038.0
2016-10-21 13:50:00,69.71,69.73,69.68,69.68,17782.0,60.2209,60.2382,60.195,60.195,17782.0
2016-10-21 13:55:00,69.69,69.71,69.68,69.69,29134.0,60.2037,60.2209,60.195,60.2037,29134.0
2016-10-21 14:00:00,69.69,69.7,69.67,69.67,17472.0,60.2037,60.2123,60.1864,60.1864,17472.0
2016-10-21 14:05:00,69.67,69.68,69.65,69.67,21098.0,60.1864,60.195,60.1691,60.1864,21098.0
2016-10-21 14:10:00,69.66,69.69,69.65,69.68,16997.0,60.1778,60.2037,60.1691,60.195,16997.0
2016-10-21 14:15:00,69.68,69.73,69.68,69.73,22604.0,60.195,60.2382,60.195,60.2382,22604.0
2016-10-21 14:20:00,69.72,69.73,69.67,69.72,42398.0,60.2296,60.2382,60.1864,60.2296,42398.0
2016-10-21 14:25:00,69.71,69.74,69.7,69.73,62282.0,60.2209,60.2469,60.2123,60.2382,62282.0
2016-10-21 14:30:00,69.73,69.74,69.69,69.69,32523.0,60.2382,60.2469,60.2037,60.2037,32523.0
2016-10-21 14:35:00,69.69,69.73,69.69,69.72,48021.0,60.2037,60.2382,60.2037,60.2296,48021.0
2016-10-21 14:40:00,69.73,69.75,69.71,69.74,19057.0,60.2382,60.2555,60.2209,60.2469,19057.0
2016-10-21 14:45:00,69.74,69.74,69.71,69.72,24479.0,60.2469,60.2469,60.2209,60.2296,24479.0
2016-10-21 14:50:00,69.72,69.74,69.71,69.73,15118.0,60.2296,60.2469,60.2209,60.2382,15118.0
2016-10-21 14:55:00,69.74,69.78,69.74,69.78,56750.0,60.2469,60.2814,60.2469,60.2814,56750.0
2016-10-21 15:00:00,69.78,69.79,69.76,69.77,20545.0,60.2814,60.2901,60.2641,60.2728,20545.0
2016-10-21 15:05:00,69.78,69.8,69.77,69.78,28659.0,60.2814,60.2987,60.2728,60.2814,28659.0
2016-10-21 15:10:00,69.77,69.78,69.76,69.77,15263.0,60.2728,60.2814,60.2641,60.2728,15263.0
2016-10-21 15:15:00,69.77,69.79,69.76,69.76,46917.0,60.2728,60.2901,60.2641,60.2641,46917.0
2016-10-21 15:20:00,69.76,69.77,69.72,69.74,60627.0,60.2641,60.2728,60.2296,60.2469,60627.0
2016-10-21 15:25:00,69.74,69.75,69.73,69.73,65908.0,60.2469,60.2555,60.2382,60.2382,65908.0
2016-10-21 15:30:00,69.74,69.74,69.73,69.73,20838.0,60.2469,60.2469,60.2382,60.2382,20838.0
2016-10-21 15:35:00,69.73,69.74,69.71,69.72,92600.0,60.2382,60.2469,60.2209,60.2296,92600.0
2016-10-21 15:40:00,69.71,69.75,69.71,69.75,68922.0,60.2209,60.2555,60.2209,60.2555,68922.0
2016-10-21 15:45:00,69.74,69.76,69.73,69.75,77377.0,60.2469,60.2641,60.2382,60.2555,77377.0
2016-10-21 15:50:00,69.75,69.78,69.73,69.74,111630.0,60.2555,60.2814,60.2382,60.2469,111630.0
2016-10-21 15:55:00,69.74,69.75,69.68,69.7,457451.0,60.2469,60.2555,60.195,60.2123,457451.0
2016-10-24 09:30:00,70.02,70.09,69.93,69.97,200652.0,60.4888,60.5492,60.411,60.4456,200652.0
2016-10-24 09:35:00,69.97,69.98,69.81,69.82,229671.0,60.4456,60.4542,60.3073,60.316,229671.0
2016-10-24 09:40:00,69.82,69.84,69.77,69.8,124820.0,60.316,60.3333,60.2728,60.2987,124820.0
2016-10-24 09:45:00,69.81,69.86,69.79,69.81,107510.0,60.3073,60.3505,60.2901,60.3073,107510.0
2016-10-24 09:50:00,69.81,69.84,69.81,69.83,79488.0,60.3073,60.3333,60.3073,60.3246,79488.0
2016-10-24 09:55:00,69.84,69.84,69.77,69.79,113439.0,60.3333,60.3333,60.2728,60.2901,113439.0
2016-10-24 10:00:00,69.79,69.81,69.72,69.75,569083.0,60.2901,60.3073,60.2296,60.2555,569083.0
2016-10-24 10:05:00,69.75,69.77,69.72,69.72,72574.0,60.2555,60.2728,60.2296,60.2296,72574.0
2016-10-24 10:10:00,69.73,69.81,69.73,69.8,73576.0,60.2382,60.3073,60.2382,60.2987,73576.0
2016-10-24 10:15:00,69.79,69.89,69.79,69.88,39893.0,60.2901,60.3764,60.2901,60.3678,39893.0
2016-10-24 10:20:00,69.88,69.92,69.87,69.88,47938.0,60.3678,60.4024,60.3592,60.3678,47938.0
2016-10-24 10:25:00,69.88,69.91,69.86,69.88,63035.0,60.3678,60.3937,60.3505,60.3678,63035.0
2016-10-24 10:30:00,69.88,69.88,69.83,69.83,566267.0,60.3678,60.3678,60.3246,60.3246,566267.0
2016-10-24 10:35:00,69.84,69.88,69.83,69.88,58418.0,60.3333,60.3678,60.3246,60.3678,58418.0
2016-10-24 10:40:00,69.88,69.9,69.85,69.89,27609.0,60.3678,60.3851,60.3419,60.3764,27609.0
2016-10-24 10:45:00,69.89,69.95,69.88,69.93,56077.0,60.3764,60.4283,60.3678,60.411,56077.0
2016-10-24 10:50:00,69.94,69.94,69.88,69.91,45526.0,60.4196,60.4196,60.3678,60.3937,45526.0
2016-10-24 10:55:00,69.9,69.91,69.84,69.84,22133.0,60.3851,60.3937,60.3333,60.3333,22133.0
2016-10-24 11:00:00,69.84,69.86,69.83,69.83,13226.0,60.3333,60.3505,60.3246,60.3246,13226.0
2016-10-24 11:05:00,69.83,69.85,69.82,69.85,16037.0,60.3246,60.3419,60.316,60.3419,16037.0
2016-10-24 11:10:00,69.85,69.89,69.85,69.87,21432.0,60.3419,60.3764,60.3419,60.3592,21432.0
2016-10-24 11:15:00,69.87,69.87,69.82,69.83,15658.0,60.3592,60.3592,60.316,60.3246,15658.0
2016-10-24 11:20:00,69.82,69.83,69.8,69.82,96211.0,60.316,60.3246,60.2987,60.316,96211.0
2016-10-24 11:25:00,69.82,69.84,69.8,69.81,53579.0,60.316,60.3333,60.2987,60.3073,53579.0
2016-10-24 11:30:00,69.81,69.82,69.78,69.8,51745.0,60.3073,60.316,60.2814,60.2987,51745.0
2016-10-24 11:35:00,69.8,69.81,69.78,69.78,18595.0,60.2987,60.3073,60.2814,60.2814,18595.0
2016-10-24 11:40:00,69.78,69.79,69.76,69.77,30808.0,60.2814,60.2901,60.2641,60.2728,30808.0
2016-10-24 11:45:00,69.77,69.78,69.75,69.77,73736.0,60.2728,60.2814,60.2555,60.2728,73736.0
2016-10-24 11:50:00,69.77,69.8,69.77,69.78,18020.0,60.2728,60.2987,60.2728,60.2814,18020.0
2016-10-24 11:55:00,69.79,69.8,69.78,69.8,46779.0,60.2901,60.2987,60.2814,60.2987,46779.0
2016-10-24 12:00:00,69.81,69.83,69.79,69.81,123562.0,60.3073,60.3246,60.2901,60.3073,123562.0
2016-10-24 12:05:00,69.81,69.83,69.8,69.83,19383.0,60.3073,60.3246,60.2987,60.3246,19383.0
2016-10-24 12:10:00,69.83,69.87,69.82,69.86,23125.0,60.3246,60.3592,60.316,60.3505,23125.0
2016-10-24 12:15:00,69.86,69.87,69.82,69.84,27266.0,60.3505,60.3592,60.316,60.3333,27266.0
2016-10-24 12:20:00,69.84,69.87,69.83,69.83,25966.0,60.3333,60.3592,60.3246,60.3246,25966.0
2016-10-24 12:25:00,69.83,69.85,69.81,69.82,24511.0,60.3246,60.3419,60.3073,60.316,24511.0
2016-10-24 12:30:00,69.83,69.83,69.8,69.8,20704.0,60.3246,60.3246,60.2987,60.2987,20704.0
2016-10-24 12:35:00,69.81,69.81,69.77,69.78,38143.0,60.3073,60.3073,60.2728,60.2814,38143.0
2016-10-24 12:40:00,69.77,69.82,69.76,69.81,13361.0,60.2728,60.316,60.2641,60.3073,13361.0
2016-10-24 12:45:00,69.81,69.81,69.8,69.8,10464.0,60.3073,60.3073,60.2987,60.2987,10464.0
2016-10-24 12:50:00,69.8,69.81,69.79,69.79,7630.0,60.2987,60.3073,60.2901,60.2901,7630.0
2016-10-24 12:55:00,69.8,69.8,69.77,69.79,17642.0,60.2987,60.2987,60.2728,60.2901,17642.0
2016-10-24 13:00:00,69.79,69.8,69.72,69.73,494763.0,60.2901,60.2987,60.2296,60.2382,494763.0
2016-10-24 13:05:00,69.73,69.75,69.72,69.75,14866.0,60.2382,60.2555,60.2296,60.2555,14866.0
2016-10-24 13:10:00,69.75,69.76,69.75,69.75,11906.0,60.2555,60.2641,60.2555,60.2555,11906.0
2016-10-24 13:15:00,69.75,69.75,69.73,69.75,54086.0,60.2555,60.2555,60.2382,60.2555,54086.0
2016-10-24 13:20:00,69.75,69.78,69.74,69.78,15050.0,60.2555,60.2814,60.2469,60.2814,15050.0
2016-10-24 13:25:00,69.78,69.78,69.77,69.78,18686.0,60.2814,60.2814,60.2728,60.2814,18686.0
2016-10-24 13:30:00,69.78,69.78,69.76,69.77,40525.0,60.2814,60.2814,60.2641,60.2728,40525.0
2016-10-24 13:35:00,69.76,69.76,69.73,69.73,15255.0,60.2641,60.2641,60.2382,60.2382,15255.0
2016-10-24 13:40:00,69.73,69.75,69.72,69.75,22900.0,60.2382,60.2555,60.2296,60.2555,22900.0
2016-10-24 13:45:00,69.74,69.76,69.74,69.74,10086.0,60.2469,60.2641,60.2469,60.2469,10086.0
2016-10-24 13:50:00,69.75,69.8,69.74,69.76,23002.0,60.2555,60.2987,60.2469,60.2641,23002.0
2016-10-24 13:55:00,69.77,69.78,69.71,69.71,14796.0,60.2728,60.2814,60.2209,60.2209,14796.0
2016-10-24 14:00:00,69.72,69.72,69.64,69.65,518623.0,60.2296,60.2296,60.1605,60.1691,518623.0
2016-10-24 14:05:00,69.65,69.67,69.63,69.66,30615.0,60.1691,60.1864,60.1518,60.1778,30615.0
2016-10-24 14:10:00,69.66,69.66,69.63,69.63,11184.0,60.1778,60.1778,60.1518,60.1518,11184.0
2016-10-24 14:15:00,69.63,69.63,69.6,69.62,15785.0,60.1518,60.1518,60.1259,60.1432,15785.0
2016-10-24 14:20:00,69.62,69.65,69.6,69.64,40235.0,60.1432,60.1691,60.1259,60.1605,40235.0
2016-10-24 14:25:00,69.64,69.64,69.61,69.61,52506.0,60.1605,60.1605,60.1346,60.1346,52506.0
2016-10-24 14:30:00,69.61,69.62,69.59,69.61,77578.0,60.1346,60.1432,60.1173,60.1346,77578.0
2016-10-24 14:35:00,69.62,69.65,69.61,69.62,23021.0,60.1432,60.1691,60.1346,60.1432,23021.0
2016-10-24 14:40:00,69.62,69.65,69.62,69.65,10336.0,60.1432,60.1691,60.1432,60.1691,10336.0
2016-10-24 14:45:00,69.65,69.66,69.63,69.64,25593.0,60.1691,60.1778,60.1518,60.1605,25593.0
2016-10-24 14:50:00,69.63,69.65,69.62,69.62,15616.0,60.1518,60.1691,60.1432,60.1432,15616.0
2016-10-24 14:55:00,69.62,69.65,69.62,69.65,10450.0,60.1432,60.1691,60.1432,60.1691,10450.0
2016-10-24 15:00:00,69.65,69.67,69.64,69.65,22780.0,60.1691,60.1864,60.1605,60.1691,22780.0
2016-10-24 15:05:00,69.65,69.66,69.61,69.63,15217.0,60.1691,60.1778,60.1346,60.1518,15217.0
2016-10-24 15:10:00,69.63,69.65,69.63,69.65,18810.0,60.1518,60.1691,60.1518,60.1691,18810.0
2016-10-24 15:15:00,69.64,69.66,69.63,69.65,32592.0,60.1605,60.1778,60.1518,60.1691,32592.0
2016-10-24 15:20:00,69.64,69.66,69.62,69.63,20194.0,60.1605,60.1778,60.1432,60.1518,20194.0
2016-10-24 15:25:00,69.62,69.67,69.62,69.65,29765.0,60.1432,60.1864,60.1432,60.1691,29765.0
2016-10-24 15:30:00,69.65,69.66,69.63,69.64,49430.0,60.1691,60.1778,60.1518,60.1605,49430.0
2016-10-24 15:35:00,69.64,69.67,69.62,69.66,68515.0,60.1605,60.1864,60.1432,60.1778,68515.0
2016-10-24 15:40:00,69.66,69.67,69.61,69.64,178086.0,60.1778,60.1864,60.1346,60.1605,178086.0
2016-10-24 15:45:00,69.63,69.66,69.62,69.62,140787.0,60.1518,60.1778,60.1432,60.1432,140787.0
2016-10-24 15:50:00,69.63,69.64,69.6,69.6,181599.0,60.1518,60.1605,60.1259,60.1259,181599.0
2016-10-24 15:55:00,69.6,69.65,69.58,69.58,372731.0,60.1259,60.1691,60.1086,60.1086,372731.0
2016-10-25 09:30:00,69.5,69.57,69.31,69.37,136025.0,60.0395,60.1,59.8754,59.9272,136025.0
2016-10-25 09:35:00,69.36,69.4,69.29,69.39,146834.0,59.9186,59.9531,59.8581,59.9445,146834.0
2016-10-25 09:40:00,69.39,69.49,69.37,69.48,258587.0,59.9445,60.0309,59.9272,60.0223,258587.0
2016-10-25 09:45:00,69.48,69.54,69.48,69.49,176966.0,60.0223,60.0741,60.0223,60.0309,176966.0
2016-10-25 09:50:00,69.49,69.52,69.45,69.51,78860.0,60.0309,60.0568,59.9963,60.0482,78860.0
2016-10-25 09:55:00,69.51,69.59,69.5,69.58,106985.0,60.0482,60.1173,60.0395,60.1086,106985.0
2016-10-25 10:00:00,69.59,69.64,69.57,69.61,106753.0,60.1173,60.1605,60.1,60.1346,106753.0
2016-10-25 10:05:00,69.62,69.7,69.62,69.69,135939.0,60.1432,60.2123,60.1432,60.2037,135939.0
2016-10-25 10:10:00,69.69,69.7,69.6,69.65,62994.0,60.2037,60.2123,60.1259,60.1691,62994.0
2016-10-25 10:15:00,69.65,69.71,69.6,69.69,20154.0,60.1691,60.2209,60.1259,60.2037,20154.0
2016-10-25 10:20:00,69.69,69.69,69.59,69.61,45946.0,60.2037,60.2037,60.1173,60.1346,45946.0
2016-10-25 10:25:00,69.6,69.66,69.59,69.63,31370.0,60.1259,60.1778,60.1173,60.1518,31370.0
2016-10-25 10:30:00,69.63,69.64,69.59,69.63,78629.0,60.1518,60.1605,60.1173,60.1518,78629.0
2016-10-25 10:35:00,69.62,69.65,69.6,69.6,29094.0,60.1432,60.1691,60.1259,60.1259,29094.0
2016-10-25 10:40:00,69.59,69.59,69.48,69.48,34982.0,60.1173,60.1173,60.0223,60.0223,34982.0
2016-10-25 10:45:00,69.49,69.5,69.41,69.43,70238.0,60.0309,60.0395,59.9618,59.9791,70238.0
2016-10-25 10:50:00,69.42,69.46,69.41,69.44,30968.0,59.9704,60.005,59.9618,59.9877,30968.0
2016-10-25 10:55:00,69.44,69.48,69.43,69.48,42301.0,59.9877,60.0223,59.9791,60.0223,42301.0
2016-10-25 11:00:00,69.48,69.51,69.47,69.49,22260.0,60.0223,60.0482,60.0136,60.0309,22260.0
2016-10-25 11:05:00,69.49,69.49,69.46,69.48,26489.0,60.0309,60.0309,60.005,60.0223,26489.0
2016-10-25 11:10:00,69.47,69.48,69.44,69.44,12633.0,60.0136,60.0223,59.9877,59.9877,12633.0
2016-10-25 11:15:00,69.44,69.47,69.4,69.4,39619.0,59.9877,60.0136,59.9531,59.9531,39619.0
2016-10-25 11:20:00,69.4,69.42,69.38,69.41,47450.0,59.9531,59.9704,59.9359,59.9618,47450.0
2016-10-25 11:25:00,69.41,69.45,69.41,69.45,21456.0,59.9618,59.9963,59.9618,59.9963,21456.0
2016-10-25 11:30:00,69.45,69.46,69.43,69.43,151800.0,59.9963,60.005,59.9791,59.9791,151800.0
2016-10-25 11:35:00,69.43,69.48,69.43,69.47,31650.0,59.9791,60.0223,59.9791,60.0136,31650.0
2016-10-25 11:40:00,69.47,69.52,69.44,69.47,86358.0,60.0136,60.0568,59.9877,60.0136,86358.0
2016-10-25 11:45:00,69.47,69.49,69.46,69.48,11679.0,60.0136,60.0309,60.005,60.0223,11679.0
2016-10-25 11:50:00,69.47,69.5,69.47,69.5,46725.0,60.0136,60.0395,60.0136,60.0395,46725.0
2016-10-25 11:55:00,69.5,69.55,69.49,69.5,76307.0,60.0395,60.0827,60.0309,60.0395,76307.0
2016-10-25 12:00:00,69.49,69.52,69.46,69.49,63052.0,60.0309,60.0568,60.005,60.0309,63052.0
2016-10-25 12:05:00,69.5,69.5,69.4,69.45,34587.0,60.0395,60.0395,59.9531,59.9963,34587.0
2016-10-25 12:10:00,69.45,69.49,69.43,69.44,31622.0,59.9963,60.0309,59.9791,59.9877,31622.0
2016-10-25 12:15:00,69.44,69.44,69.37,69.4,53327.0,59.9877,59.9877,59.9272,59.9531,53327.0
2016-10-25 12:20:00,69.4,69.41,69.38,69.39,12633.0,59.9531,59.9618,59.9359,59.9445,12633.0
2016-10-25 12:25:00,69.39,69.42,69.37,69.37,41466.0,59.9445,59.9704,59.9272,59.9272,41466.0
2016-10-25 12:30:00,69.37,69.42,69.36,69.41,26335.0,59.9272,59.9704,59.9186,59.9618,26335.0
2016-10-25 12:35:00,69.4,69.42,69.36,69.41,23946.0,59.9531,59.9704,59.9186,59.9618,23946.0
2016-10-25 12:40:00,69.41,69.42,69.37,69.39,32706.0,59.9618,59.9704,59.9272,59.9445,32706.0
2016-10-25 12:45:00,69.39,69.43,69.37,69.41,50592.0,59.9445,59.9791,59.9272,59.9618,50592.0
2016-10-25 12:50:00,69.41,69.45,69.4,69.4,25361.0,59.9618,59.9963,59.9531,59.9531,25361.0
2016-10-25 12:55:00,69.4,69.43,69.4,69.4,17730.0,59.9531,59.9791,59.9531,59.9531,17730.0
2016-10-25 13:00:00,69.4,69.41,69.37,69.41,25375.0,59.9531,59.9618,59.9272,59.9618,25375.0
2016-10-25 13:05:00,69.41,69.42,69.39,69.41,12066.0,59.9618,59.9704,59.9445,59.9618,12066.0
2016-10-25 13:10:00,69.41,69.43,69.4,69.42,23330.0,59.9618,59.9791,59.9531,59.9704,23330.0
2016-10-25 13:15:00,69.42,69.48,69.42,69.45,25153.0,59.9704,60.0223,59.9704,59.9963,25153.0
2016-10-25 13:20:00,69.46,69.46,69.39,69.4,338027.0,60.005,60.005,59.9445,59.9531,338027.0
2016-10-25 13:25:00,69.41,69.45,69.4,69.44,375304.0,59.9618,59.9963,59.9531,59.9877,375304.0
2016-10-25 13:30:00,69.44,69.48,69.42,69.48,53145.0,59.9877,60.0223,59.9704,60.0223,53145.0
2016-10-25 13:35:00,69.49,69.49,69.47,69.47,32335.0,60.0309,60.0309,60.0136,60.0136,32335.0
2016-10-25 13:40:00,69.47,69.5,69.47,69.48,38719.0,60.0136,60.0395,60.0136,60.0223,38719.0
2016-10-25 13:45:00,69.48,69.53,69.48,69.53,51096.0,60.0223,60.0655,60.0223,60.0655,51096.0
2016-10-25 13:50:00,69.52,69.57,69.51,69.51,69092.0,60.0568,60.1,60.0482,60.0482,69092.0
2016-10-25 13:55:00,69.51,69.54,69.5,69.53,55597.0,60.0482,60.0741,60.0395,60.0655,55597.0
2016-10-25 14:00:00,69.53,69.55,69.51,69.52,41490.0,60.0655,60.0827,60.0482,60.0568,41490.0
2016-10-25 14:05:00,69.52,69.53,69.5,69.52,69714.0,60.0568,60.0655,60.0395,60.0568,69714.0
2016-10-25 14:10:00,69.52,69.53,69.48,69.5,56355.0,60.0568,60.0655,60.0223,60.0395,56355.0
2016-10-25 14:15:00,69.5,69.52,69.48,69.48,58923.0,60.0395,60.0568,60.0223,60.0223,58923.0
2016-10-25 14:20:00,69.49,69.52,69.47,69.5,74465.0,60.0309,60.0568,60.0136,60.0395,74465.0
2016-10-25 14:25:00,69.5,69.52,69.48,69.5,44044.0,60.0395,60.0568,60.0223,60.0395,44044.0
2016-10-25 14:30:00,69.49,69.51,69.46,69.5,57263.0,60.0309,60.0482,60.005,60.0395,57263.0
2016-10-25 14:35:00,69.5,69.51,69.46,69.5,94922.0,60.0395,60.0482,60.005,60.0395,94922.0
2016-10-25 14:40:00,69.51,69.51,69.47,69.48,55692.0,60.0482,60.0482,60.0136,60.0223,55692.0
2016-10-25 14:45:00,69.49,69.51,69.48,69.49,62615.0,60.0309,60.0482,60.0223,60.0309,62615.0
2016-10-25 14:50:00,69.49,69.5,69.43,69.44,89679.0,60.0309,60.0395,59.9791,59.9877,89679.0
2016-10-25 14:55:00,69.44,69.45,69.39,69.4,416210.0,59.9877,59.9963,59.9445,59.9531,416210.0
2016-10-25 15:00:00,69.4,69.41,69.38,69.38,156415.0,59.9531,59.9618,59.9359,59.9359,156415.0
2016-10-25 15:05:00,69.38,69.43,69.38,69.43,46758.0,59.9359,59.9791,59.9359,59.9791,46758.0
2016-10-25 15:10:00,69.43,69.44,69.4,69.42,38457.0,59.9791,59.9877,59.9531,59.9704,38457.0
2016-10-25 15:15:00,69.42,69.43,69.38,69.38,72771.0,59.9704,59.9791,59.9359,59.9359,72771.0
2016-10-25 15:20:00,69.38,69.4,69.36,69.4,647664.0,59.9359,59.9531,59.9186,59.9531,647664.0
2016-10-25 15:25:00,69.4,69.44,69.4,69.41,125851.0,59.9531,59.9877,59.9531,59.9618,125851.0
2016-10-25 15:30:00,69.41,69.43,69.41,69.42,102623.0,59.9618,59.9791,59.9618,59.9704,102623.0
2016-10-25 15:35:00,69.42,69.43,69.41,69.42,165804.0,59.9704,59.9791,59.9618,59.9704,165804.0
2016-10-25 15:40:00,69.42,69.45,69.41,69.42,168529.0,59.9704,59.9963,59.9618,59.9704,168529.0
2016-10-25 15:45:00,69.42,69.43,69.4,69.42,229943.0,59.9704,59.9791,59.9531,59.9704,229943.0
2016-10-25 15:50:00,69.42,69.42,69.39,69.4,128252.0,59.9704,59.9704,59.9445,59.9531,128252.0
2016-10-25 15:55:00,69.39,69.41,69.35,69.39,511374.0,59.9445,59.9618,59.91,59.9445,511374.0
2016-10-26 09:30:00,69.27,69.29,69.07,69.17,250786.0,59.8408,59.8581,59.6681,59.7545,250786.0
2016-10-26 09:35:00,69.17,69.17,69.02,69.04,80630.0,59.7545,59.7545,59.6249,59.6422,80630.0
2016-10-26 09:40:00,69.04,69.06,68.94,69.02,143809.0,59.6422,59.6594,59.5558,59.6249,143809.0
2016-10-26 09:45:00,69.02,69.17,69.01,69.17,129008.0,59.6249,59.7545,59.6162,59.7545,129008.0
2016-10-26 09:50:00,69.18,69.21,69.05,69.19,207728.0,59.7631,59.789,59.6508,59.7717,207728.0
2016-10-26 09:55:00,69.19,69.21,69.16,69.18,46767.0,59.7717,59.789,59.7458,59.7631,46767.0
2016-10-26 10:00:00,69.18,69.21,69.15,69.21,104392.0,59.7631,59.789,59.7372,59.789,104392.0
2016-10-26 10:05:00,69.21,69.26,69.18,69.22,58193.0,59.789,59.8322,59.7631,59.7976,58193.0
2016-10-26 10:10:00,69.23,69.27,69.18,69.23,67556.0,59.8063,59.8408,59.7631,59.8063,67556.0
2016-10-26 10:15:00,69.23,69.25,69.1,69.11,125602.0,59.8063,59.8236,59.694,59.7026,125602.0
2016-10-26 10:20:00,69.11,69.15,69.09,69.12,69435.0,59.7026,59.7372,59.6853,59.7113,69435.0
2016-10-26 10:25:00,69.12,69.14,69.02,69.02,36045.0,59.7113,59.7285,59.6249,59.6249,36045.0
2016-10-26 10:30:00,69.02,69.1,68.98,69.04,117384.0,59.6249,59.694,59.5903,59.6422,117384.0
2016-10-26 10:35:00,69.05,69.14,69.01,69.06,91357.0,59.6508,59.7285,59.6162,59.6594,91357.0
2016-10-26 10:40:00,69.07,69.14,69.06,69.09,56990.0,59.6681,59.7285,59.6594,59.6853,56990.0
2016-10-26 10:45:00,69.1,69.13,69.07,69.12,63493.0,59.694,59.7199,59.6681,59.7113,63493.0
2016-10-26 10:50:00,69.11,69.17,69.11,69.13,32167.0,59.7026,59.7545,59.7026,59.7199,32167.0
2016-10-26 10:55:00,69.13,69.32,69.13,69.3,83374.0,59.7199,59.884,59.7199,59.8668,83374.0
2016-10-26 11:00:00,69.31,69.38,69.29,69.36,108450.0,59.8754,59.9359,59.8581,59.9186,108450.0
2016-10-26 11:05:00,69.35,69.38,69.33,69.34,96941.0,59.91,59.9359,59.8927,59.9013,96941.0
2016-10-26 11:10:00,69.34,69.37,69.32,69.35,62721.0,59.9013,59.9272,59.884,59.91,62721.0
2016-10-26 11:15:00,69.36,69.37,69.33,69.34,84483.0,59.9186,59.9272,59.8927,59.9013,84483.0
2016-10-26 11:20:00,69.34,69.36,69.3,69.33,26734.0,59.9013,59.9186,59.8668,59.8927,26734.0
2016-10-26 11:25:00,69.33,69.35,69.28,69.28,89172.0,59.8927,59.91,59.8495,59.8495,89172.0
2016-10-26 11:30:00,69.29,69.34,69.29,69.31,105070.0,59.8581,59.9013,59.8581,59.8754,105070.0
2016-10-26 11:35:00,69.3,69.31,69.23,69.26,46801.0,59.8668,59.8754,59.8063,59.8322,46801.0
2016-10-26 11:40:00,69.26,69.3,69.25,69.28,46192.0,59.8322,59.8668,59.8236,59.8495,46192.0
2016-10-26 11:45:00,69.27,69.29,69.22,69.24,45341.0,59.8408,59.8581,59.7976,59.8149,45341.0
2016-10-26 11:50:00,69.25,69.28,69.24,69.26,63055.0,59.8236,59.8495,59.8149,59.8322,63055.0
2016-10-26 11:55:00,69.27,69.29,69.24,69.25,32277.0,59.8408,59.8581,59.8149,59.8236,32277.0
2016-10-26 12:00:00,69.25,69.28,69.23,69.24,27687.0,59.8236,59.8495,59.8063,59.8149,27687.0
2016-10-26 12:05:00,69.24,69.25,69.18,69.19,16826.0,59.8149,59.8236,59.7631,59.7717,16826.0
2016-10-26 12:10:00,69.18,69.21,69.18,69.2,27791.0,59.7631,59.789,59.7631,59.7804,27791.0
2016-10-26 12:15:00,69.2,69.2,69.14,69.16,22292.0,59.7804,59.7804,59.7285,59.7458,22292.0
2016-10-26 12:20:00,69.16,69.2,69.09,69.1,383928.0,59.7458,59.7804,59.6853,59.694,383928.0
2016-10-26 12:25:00,69.1,69.15,69.06,69.06,159141.0,59.694,59.7372,59.6594,59.6594,159141.0
2016-10-26 12:30:00,69.07,69.08,69.04,69.04,373468.0,59.6681,59.6767,59.6422,59.6422,373468.0
2016-10-26 12:35:00,69.04,69.06,69.0,69.01,149037.0,59.6422,59.6594,59.6076,59.6162,149037.0
2016-10-26 12:40:00,69.01,69.01,68.98,68.99,53949.0,59.6162,59.6162,59.5903,59.599,53949.0
2016-10-26 12:45:00,68.98,69.01,68.96,69.01,64802.0,59.5903,59.6162,59.573,59.6162,64802.0
2016-10-26 12:50:00,69.01,69.04,69.0,69.02,129769.0,59.6162,59.6422,59.6076,59.6249,129769.0
2016-10-26 12:55:00,69.02,69.03,68.99,69.0,22059.0,59.6249,59.6335,59.599,59.6076,22059.0
2016-10-26 13:00:00,69.0,69.04,69.0,69.03,29496.0,59.6076,59.6422,59.6076,59.6335,29496.0
2016-10-26 13:05:00,69.03,69.03,68.98,68.98,23755.0,59.6335,59.6335,59.5903,59.5903,23755.0
2016-10-26 13:10:00,68.98,69.02,68.95,68.97,74063.0,59.5903,59.6249,59.5644,59.5817,74063.0
2016-10-26 13:15:00,68.96,68.97,68.94,68.96,56431.0,59.573,59.5817,59.5558,59.573,56431.0
2016-10-26 13:20:00,68.96,68.97,68.95,68.97,14247.0,59.573,59.5817,59.5644,59.5817,14247.0
2016-10-26 13:25:00,68.97,68.98,68.96,68.97,28520.0,59.5817,59.5903,59.573,59.5817,28520.0
2016-10-26 13:30:00,68.96,68.97,68.91,68.92,35065.0,59.573,59.5817,59.5298,59.5385,35065.0
2016-10-26 13:35:00,68.92,68.92,68.88,68.89,109725.0,59.5385,59.5385,59.5039,59.5126,109725.0
2016-10-26 13:40:00,68.89,68.9,68.82,68.83,223181.0,59.5126,59.5212,59.4521,59.4607,223181.0
2016-10-26 13:45:00,68.82,68.83,68.81,68.83,27649.0,59.4521,59.4607,59.4435,59.4607,27649.0
2016-10-26 13:50:00,68.83,68.84,68.79,68.79,85510.0,59.4607,59.4694,59.4262,59.4262,85510.0
2016-10-26 13:55:00,68.78,68.83,68.78,68.82,94863.0,59.4175,59.4607,59.4175,59.4521,94863.0
2016-10-26 14:00:00,68.82,68.83,68.71,68.71,52203.0,59.4521,59.4607,59.3571,59.3571,52203.0
2016-10-26 14:05:00,68.72,68.73,68.67,68.72,65013.0,59.3657,59.3743,59.3225,59.3657,65013.0
2016-10-26 14:10:00,68.72,68.83,68.72,68.83,150441.0,59.3657,59.4607,59.3657,59.4607,150441.0
2016-10-26 14:15:00,68.84,68.84,68.8,68.81,52030.0,59.4694,59.4694,59.4348,59.4435,52030.0
2016-10-26 14:20:00,68.8,68.83,68.78,68.78,38089.0,59.4348,59.4607,59.4175,59.4175,38089.0
2016-10-26 14:25:00,68.79,68.84,68.79,68.83,101623.0,59.4262,59.4694,59.4262,59.4607,101623.0
2016-10-26 14:30:00,68.82,68.86,68.81,68.85,130407.0,59.4521,59.4867,59.4435,59.478,130407.0
2016-10-26 14:35:00,68.85,68.86,68.83,68.84,45846.0,59.478,59.4867,59.4607,59.4694,45846.0
2016-10-26 14:40:00,68.84,68.86,68.83,68.85,43310.0,59.4694,59.4867,59.4607,59.478,43310.0
2016-10-26 14:45:00,68.85,68.88,68.83,68.84,39648.0,59.478,59.5039,59.4607,59.4694,39648.0
2016-10-26 14:50:00,68.83,68.83,68.81,68.82,102821.0,59.4607,59.4607,59.4435,59.4521,102821.0
2016-10-26 14:55:00,68.83,68.92,68.82,68.9,224276.0,59.4607,59.5385,59.4521,59.5212,224276.0
2016-10-26 15:00:00,68.89,68.9,68.86,68.88,72226.0,59.5126,59.5212,59.4867,59.5039,72226.0
2016-10-26 15:05:00,68.88,68.88,68.86,68.86,47448.0,59.5039,59.5039,59.4867,59.4867,47448.0
2016-10-26 15:10:00,68.86,68.88,68.86,68.88,40891.0,59.4867,59.5039,59.4867,59.5039,40891.0
2016-10-26 15:15:00,68.88,68.92,68.87,68.91,77686.0,59.5039,59.5385,59.4953,59.5298,77686.0
2016-10-26 15:20:00,68.91,68.96,68.9,68.95,73924.0,59.5298,59.573,59.5212,59.5644,73924.0
2016-10-26 15:25:00,68.96,68.97,68.91,68.92,49126.0,59.573,59.5817,59.5298,59.5385,49126.0
2016-10-26 15:30:00,68.91,68.95,68.91,68.95,55102.0,59.5298,59.5644,59.5298,59.5644,55102.0
2016-10-26 15:35:00,68.95,68.96,68.93,68.94,56121.0,59.5644,59.573,59.5471,59.5558,56121.0
2016-10-26 15:40:00,68.94,68.96,68.92,68.96,101342.0,59.5558,59.573,59.5385,59.573,101342.0
2016-10-26 15:45:00,68.97,69.0,68.96,68.97,91287.0,59.5817,59.6076,59.573,59.5817,91287.0
2016-10-26 15:50:00,68.97,68.98,68.91,68.92,168856.0,59.5817,59.5903,59.5298,59.5385,168856.0
2016-10-26 15:55:00,68.92,68.94,68.89,68.92,556562.0,59.5385,59.5558,59.5126,59.5385,556562.0
2016-10-27 09:30:00,69.47,69.57,69.33,69.4,248421.0,60.0136,60.1,59.8927,59.9531,248421.0
2016-10-27 09:35:00,69.4,69.49,69.32,69.35,166248.0,59.9531,60.0309,59.884,59.91,166248.0
2016-10-27 09:40:00,69.34,69.42,69.32,69.39,153197.0,59.9013,59.9704,59.884,59.9445,153197.0
2016-10-27 09:45:00,69.39,69.4,69.3,69.3,100711.0,59.9445,59.9531,59.8668,59.8668,100711.0
2016-10-27 09:50:00,69.3,69.41,69.3,69.41,72150.0,59.8668,59.9618,59.8668,59.9618,72150.0
2016-10-27 09:55:00,69.41,69.45,69.37,69.44,178334.0,59.9618,59.9963,59.9272,59.9877,178334.0
2016-10-27 10:00:00,69.43,69.43,69.35,69.36,56956.0,59.9791,59.9791,59.91,59.9186,56956.0
2016-10-27 10:05:00,69.36,69.43,69.34,69.36,44711.0,59.9186,59.9791,59.9013,59.9186,44711.0
2016-10-27 10:10:00,69.36,69.37,69.25,69.26,49869.0,59.9186,59.9272,59.8236,59.8322,49869.0
2016-10-27 10:15:00,69.26,69.3,69.17,69.18,142428.0,59.8322,59.8668,59.7545,59.7631,142428.0
2016-10-27 10:20:00,69.18,69.22,69.11,69.12,95195.0,59.7631,59.7976,59.7026,59.7113,95195.0
2016-10-27 10:25:00,69.12,69.21,69.1,69.2,50533.0,59.7113,59.789,59.694,59.7804,50533.0
2016-10-27 10:30:00,69.2,69.3,69.2,69.25,43966.0,59.7804,59.8668,59.7804,59.8236,43966.0
2016-10-27 10:35:00,69.25,69.29,69.19,69.25,56949.0,59.8236,59.8581,59.7717,59.8236,56949.0
2016-10-27 10:40:00,69.25,69.26,69.17,69.22,139432.0,59.8236,59.8322,59.7545,59.7976,139432.0
2016-10-27 10:45:00,69.22,69.3,69.21,69.25,59246.0,59.7976,59.8668,59.789,59.8236,59246.0
2016-10-27 10:50:00,69.25,69.28,69.24,69.27,167051.0,59.8236,59.8495,59.8149,59.8408,167051.0
2016-10-27 10:55:00,69.27,69.27,69.15,69.19,178504.0,59.8408,59.8408,59.7372,59.7717,178504.0
2016-10-27 11:00:00,69.19,69.28,69.16,69.24,129725.0,59.7717,59.8495,59.7458,59.8149,129725.0
2016-10-27 11:05:00,69.24,69.28,69.22,69.28,60415.0,59.8149,59.8495,59.7976,59.8495,60415.0
2016-10-27 11:10:00,69.29,69.4,69.29,69.37,104375.0,59.8581,59.9531,59.8581,59.9272,104375.0
2016-10-27 11:15:00,69.37,69.48,69.35,69.48,151849.0,59.9272,60.0223,59.91,60.0223,151849.0
2016-10-27 11:20:00,69.48,69.52,69.47,69.48,33295.0,60.0223,60.0568,60.0136,60.0223,33295.0
2016-10-27 11:25:00,69.47,69.54,69.46,69.53,83594.0,60.0136,60.0741,60.005,60.0655,83594.0
2016-10-27 11:30:00,69.53,69.54,69.43,69.43,37500.0,60.0655,60.0741,59.9791,59.9791,37500.0
2016-10-27 11:35:00,69.43,69.46,69.38,69.42,53090.0,59.9791,60.005,59.9359,59.9704,53090.0
2016-10-27 11:40:00,69.42,69.48,69.4,69.47,92218.0,59.9704,60.0223,59.9531,60.0136,92218.0
2016-10-27 11:45:00,69.48,69.53,69.48,69.53,125870.0,60.0223,60.0655,60.0223,60.0655,125870.0
2016-10-27 11:50:00,69.52,69.55,69.51,69.52,307862.0,60.0568,60.0827,60.0482,60.0568,307862.0
2016-10-27 11:55:00,69.52,69.63,69.52,69.63,55076.0,60.0568,60.1518,60.0568,60.1518,55076.0
2016-10-27 12:00:00,69.64,69.67,69.62,69.63,50229.0,60.1605,60.1864,60.1432,60.1518,50229.0
2016-10-27 12:05:00,69.63,69.7,69.63,69.7,27068.0,60.1518,60.2123,60.1518,60.2123,27068.0
2016-10-27 12:10:00,69.7,69.75,69.69,69.73,174874.0,60.2123,60.2555,60.2037,60.2382,174874.0
2016-10-27 12:15:00,69.73,69.76,69.7,69.7,133023.0,60.2382,60.2641,60.2123,60.2123,133023.0
2016-10-27 12:20:00,69.71,69.71,69.62,69.62,33918.0,60.2209,60.2209,60.1432,60.1432,33918.0
2016-10-27 12:25:00,69.62,69.67,69.62,69.65,28969.0,60.1432,60.1864,60.1432,60.1691,28969.0
2016-10-27 12:30:00,69.66,69.69,69.64,69.64,31019.0,60.1778,60.2037,60.1605,60.1605,31019.0
2016-10-27 12:35:00,69.63,69.64,69.52,69.53,85746.0,60.1518,60.1605,60.0568,60.0655,85746.0
2016-10-27 12:40:00,69.53,69.54,69.47,69.52,46541.0,60.0655,60.0741,60.0136,60.0568,46541.0
2016-10-27 12:45:00,69.51,69.55,69.5,69.54,18131.0,60.0482,60.0827,60.0395,60.0741,18131.0
2016-10-27 12:50:00,69.54,69.55,69.51,69.54,27155.0,60.0741,60.0827,60.0482,60.0741,27155.0
2016-10-27 12:55:00,69.54,69.58,69.51,69.56,16336.0,60.0741,60.1086,60.0482,60.0914,16336.0
2016-10-27 13:00:00,69.55,69.56,69.5,69.52,19095.0,60.0827,60.0914,60.0395,60.0568,19095.0
2016-10-27 13:05:00,69.53,69.53,69.46,69.47,41547.0,60.0655,60.0655,60.005,60.0136,41547.0
2016-10-27 13:10:00,69.47,69.52,69.47,69.48,23378.0,60.0136,60.0568,60.0136,60.0223,23378.0
2016-10-27 13:15:00,69.49,69.51,69.48,69.5,20217.0,60.0309,60.0482,60.0223,60.0395,20217.0
2016-10-27 13:20:00,69.5,69.51,69.48,69.5,17404.0,60.0395,60.0482,60.0223,60.0395,17404.0
2016-10-27 13:25:00,69.49,69.51,69.48,69.49,12792.0,60.0309,60.0482,60.0223,60.0309,12792.0
2016-10-27 13:30:00,69.48,69.49,69.42,69.42,29679.0,60.0223,60.0309,59.9704,59.9704,29679.0
2016-10-27 13:35:00,69.43,69.48,69.41,69.48,71387.0,59.9791,60.0223,59.9618,60.0223,71387.0
2016-10-27 13:40:00,69.48,69.49,69.42,69.43,21477.0,60.0223,60.0309,59.9704,59.9791,21477.0
2016-10-27 13:45:00,69.43,69.45,69.39,69.4,27241.0,59.9791,59.9963,59.9445,59.9531,27241.0
2016-10-27 13:50:00,69.39,69.42,69.39,69.41,21401.0,59.9445,59.9704,59.9445,59.9618,21401.0
2016-10-27 13:55:00,69.41,69.42,69.39,69.39,30201.0,59.9618,59.9704,59.9445,59.9445,30201.0
2016-10-27 14:00:00,69.39,69.46,69.38,69.44,31019.0,59.9445,60.005,59.9359,59.9877,31019.0
2016-10-27 14:05:00,69.44,69.45,69.35,69.35,33295.0,59.9877,59.9963,59.91,59.91,33295.0
2016-10-27 14:10:00,69.36,69.48,69.35,69.48,30982.0,59.9186,60.0223,59.91,60.0223,30982.0
2016-10-27 14:15:00,69.47,69.49,69.44,69.47,22956.0,60.0136,60.0309,59.9877,60.0136,22956.0
2016-10-27 14:20:00,69.47,69.47,69.4,69.41,116558.0,60.0136,60.0136,59.9531,59.9618,116558.0
2016-10-27 14:25:00,69.41,69.43,69.39,69.42,30354.0,59.9618,59.9791,59.9445,59.9704,30354.0
2016-10-27 14:30:00,69.42,69.44,69.39,69.41,52528.0,59.9704,59.9877,59.9445,59.9618,52528.0
2016-10-27 14:35:00,69.4,69.41,69.34,69.37,74168.0,59.9531,59.9618,59.9013,59.9272,74168.0
2016-10-27 14:40:00,69.37,69.41,69.35,69.38,115759.0,59.9272,59.9618,59.91,59.9359,115759.0
2016-10-27 14:45:00,69.38,69.4,69.35,69.37,84414.0,59.9359,59.9531,59.91,59.9272,84414.0
2016-10-27 14:50:00,69.36,69.4,69.33,69.39,58178.0,59.9186,59.9531,59.8927,59.9445,58178.0
2016-10-27 14:55:00,69.39,69.4,69.37,69.4,38586.0,59.9445,59.9531,59.9272,59.9531,38586.0
2016-10-27 15:00:00,69.4,69.44,69.4,69.41,33003.0,59.9531,59.9877,59.9531,59.9618,33003.0
2016-10-27 15:05:00,69.41,69.44,69.39,69.42,58377.0,59.9618,59.9877,59.9445,59.9704,58377.0
2016-10-27 15:10:00,69.41,69.42,69.36,69.37,74989.0,59.9618,59.9704,59.9186,59.9272,74989.0
2016-10-27 15:15:00,69.37,69.37,69.28,69.28,169431.0,59.9272,59.9272,59.8495,59.8495,169431.0
2016-10-27 15:20:00,69.31,69.31,69.27,69.3,189798.0,59.8754,59.8754,59.8408,59.8668,189798.0
2016-10-27 15:25:00,69.3,69.35,69.28,69.34,84021.0,59.8668,59.91,59.8495,59.9013,84021.0
2016-10-27 15:30:00,69.34,69.37,69.31,69.36,78904.0,59.9013,59.9272,59.8754,59.9186,78904.0
2016-10-27 15:35:00,69.36,69.39,69.33,69.34,88195.0,59.9186,59.9445,59.8927,59.9013,88195.0
2016-10-27 15:40:00,69.34,69.37,69.31,69.34,137871.0,59.9013,59.9272,59.8754,59.9013,137871.0
2016-10-27 15:45:00,69.34,69.34,69.31,69.32,111668.0,59.9013,59.9013,59.8754,59.884,111668.0
2016-10-27 15:50:00,69.32,69.33,69.28,69.31,152871.0,59.884,59.8927,59.8495,59.8754,152871.0
2016-10-27 15:55:00,69.31,69.32,69.26,69.27,575375.0,59.8754,59.884,59.8322,59.8408,575375.0
2016-10-28 09:30:00,68.45,68.64,67.73,67.77,842808.0,59.1325,59.2966,58.5105,58.545,842808.0
2016-10-28 09:35:00,67.77,67.92,67.73,67.85,752534.0,58.545,58.6746,58.5105,58.6141,752534.0
2016-10-28 09:40:00,67.85,68.07,67.71,68.06,936988.0,58.6141,58.8042,58.4932,58.7955,936988.0
2016-10-28 09:45:00,68.07,68.26,68.04,68.21,846632.0,58.8042,58.9683,58.7783,58.9251,846632.0
2016-10-28 09:50:00,68.2,68.29,68.18,68.25,587695.0,58.9165,58.9942,58.8992,58.9597,587695.0
2016-10-28 09:55:00,68.26,68.26,68.15,68.18,305562.0,58.9683,58.9683,58.8733,58.8992,305562.0
2016-10-28 10:00:00,68.17,68.22,68.05,68.09,327764.0,58.8906,58.9338,58.7869,58.8215,327764.0
2016-10-28 10:05:00,68.08,68.15,68.06,68.1,254680.0,58.8128,58.8733,58.7955,58.8301,254680.0
2016-10-28 10:10:00,68.11,68.17,68.01,68.05,174408.0,58.8387,58.8906,58.7524,58.7869,174408.0
2016-10-28 10:15:00,68.05,68.11,68.0,68.02,158953.0,58.7869,58.8387,58.7437,58.761,158953.0
2016-10-28 10:20:00,68.03,68.13,68.02,68.12,131467.0,58.7696,58.856,58.761,58.8474,131467.0
2016-10-28 10:25:00,68.12,68.15,68.1,68.13,151658.0,58.8474,58.8733,58.8301,58.856,151658.0
2016-10-28 10:30:00,68.13,68.33,68.13,68.31,233936.0,58.856,59.0288,58.856,59.0115,233936.0
2016-10-28 10:35:00,68.3,68.32,68.24,68.3,141869.0,59.0029,59.0202,58.951,59.0029,141869.0
2016-10-28 10:40:00,68.3,68.34,68.2,68.21,73616.0,59.0029,59.0374,58.9165,58.9251,73616.0
2016-10-28 10:45:00,68.22,68.27,68.21,68.26,80957.0,58.9338,58.977,58.9251,58.9683,80957.0
2016-10-28 10:50:00,68.27,68.31,68.26,68.28,90715.0,58.977,59.0115,58.9683,58.9856,90715.0
2016-10-28 10:55:00,68.28,68.28,68.2,68.22,97485.0,58.9856,58.9856,58.9165,58.9338,97485.0
2016-10-28 11:00:00,68.21,68.23,68.14,68.14,94536.0,58.9251,58.9424,58.8647,58.8647,94536.0
2016-10-28 11:05:00,68.14,68.14,68.08,68.08,71122.0,58.8647,58.8647,58.8128,58.8128,71122.0
2016-10-28 11:10:00,68.08,68.12,68.07,68.09,76487.0,58.8128,58.8474,58.8042,58.8215,76487.0
2016-10-28 11:15:00,68.1,68.1,68.01,68.01,207330.0,58.8301,58.8301,58.7524,58.7524,207330.0
2016-10-28 11:20:00,68.02,68.03,67.9,67.93,325043.0,58.761,58.7696,58.6573,58.6832,325043.0
2016-10-28 11:25:00,67.94,67.96,67.9,67.92,126578.0,58.6919,58.7092,58.6573,58.6746,126578.0
2016-10-28 11:30:00,67.92,67.97,67.9,67.92,113967.0,58.6746,58.7178,58.6573,58.6746,113967.0
2016-10-28 11:35:00,67.92,67.95,67.89,67.9,61266.0,58.6746,58.7005,58.6487,58.6573,61266.0
2016-10-28 11:40:00,67.89,67.91,67.83,67.85,155572.0,58.6487,58.666,58.5969,58.6141,155572.0
2016-10-28 11:45:00,67.85,67.87,67.76,67.77,205737.0,58.6141,58.6314,58.5364,58.545,205737.0
2016-10-28 11:50:00,67.76,67.77,67.72,67.74,92523.0,58.5364,58.545,58.5018,58.5191,92523.0
2016-10-28 11:55:00,67.73,67.78,67.7,67.71,110997.0,58.5105,58.5537,58.4846,58.4932,110997.0
2016-10-28 12:00:00,67.71,67.72,67.64,67.68,154565.0,58.4932,58.5018,58.4327,58.4673,154565.0
2016-10-28 12:05:00,67.68,67.83,67.67,67.82,185865.0,58.4673,58.5969,58.4586,58.5882,185865.0
2016-10-28 12:10:00,67.81,67.89,67.8,67.85,146604.0,58.5796,58.6487,58.5709,58.6141,146604.0
2016-10-28 12:15:00,67.85,67.87,67.8,67.84,66365.0,58.6141,58.6314,58.5709,58.6055,66365.0
2016-10-28 12:20:00,67.85,67.94,67.84,67.93,81184.0,58.6141,58.6919,58.6055,58.6832,81184.0
2016-10-28 12:25:00,67.94,68.0,67.93,67.94,83461.0,58.6919,58.7437,58.6832,58.6919,83461.0
2016-10-28 12:30:00,67.95,67.97,67.88,67.96,83559.0,58.7005,58.7178,58.6401,58.7092,83559.0
2016-10-28 12:35:00,67.96,67.98,67.94,67.97,66911.0,58.7092,58.7264,58.6919,58.7178,66911.0
2016-10-28 12:40:00,67.97,67.99,67.96,67.98,41118.0,58.7178,58.7351,58.7092,58.7264,41118.0
2016-10-28 12:45:00,67.99,68.01,67.94,67.95,48266.0,58.7351,58.7524,58.6919,58.7005,48266.0
2016-10-28 12:50:00,67.94,68.0,67.94,67.99,28917.0,58.6919,58.7437,58.6919,58.7351,28917.0
2016-10-28 12:55:00,67.99,68.0,67.95,67.95,38740.0,58.7351,58.7437,58.7005,58.7005,38740.0
2016-10-28 13:00:00,67.95,67.99,67.86,67.88,132270.0,58.7005,58.7351,58.6228,58.6401,132270.0
2016-10-28 13:05:00,67.89,67.94,67.81,67.81,417493.0,58.6487,58.6919,58.5796,58.5796,417493.0
2016-10-28 13:10:00,67.81,67.87,67.7,67.86,295306.0,58.5796,58.6314,58.4846,58.6228,295306.0
2016-10-28 13:15:00,67.86,67.87,67.76,67.85,146167.0,58.6228,58.6314,58.5364,58.6141,146167.0
2016-10-28 13:20:00,67.85,67.94,67.81,67.81,88428.0,58.6141,58.6919,58.5796,58.5796,88428.0
2016-10-28 13:25:00,67.81,67.86,67.76,67.76,107193.0,58.5796,58.6228,58.5364,58.5364,107193.0
2016-10-28 13:30:00,67.76,67.76,67.59,67.59,366248.0,58.5364,58.5364,58.3895,58.3895,366248.0
2016-10-28 13:35:00,67.6,67.62,67.48,67.59,164227.0,58.3982,58.4154,58.2945,58.3895,164227.0
2016-10-28 13:40:00,67.59,67.74,67.56,67.69,355213.0,58.3895,58.5191,58.3636,58.4759,355213.0
2016-10-28 13:45:00,67.68,67.73,67.63,67.68,321483.0,58.4673,58.5105,58.4241,58.4673,321483.0
2016-10-28 13:50:00,67.68,67.79,67.62,67.75,449266.0,58.4673,58.5623,58.4154,58.5277,449266.0
2016-10-28 13:55:00,67.76,67.77,67.64,67.64,205672.0,58.5364,58.545,58.4327,58.4327,205672.0
2016-10-28 14:00:00,67.65,67.71,67.62,67.63,170301.0,58.4414,58.4932,58.4154,58.4241,170301.0
2016-10-28 14:05:00,67.61,67.62,67.54,67.6,225126.0,58.4068,58.4154,58.3463,58.3982,225126.0
2016-10-28 14:10:00,67.61,67.69,67.6,67.69,128732.0,58.4068,58.4759,58.3982,58.4759,128732.0
2016-10-28 14:15:00,67.7,67.78,67.63,67.68,247105.0,58.4846,58.5537,58.4241,58.4673,247105.0
2016-10-28 14:20:00,67.68,67.77,67.65,67.76,159424.0,58.4673,58.545,58.4414,58.5364,159424.0
2016-10-28 14:25:00,67.76,67.77,67.69,67.71,270097.0,58.5364,58.545,58.4759,58.4932,270097.0
2016-10-28 14:30:00,67.71,67.81,67.6,67.75,456434.0,58.4932,58.5796,58.3982,58.5277,456434.0
2016-10-28 14:35:00,67.75,67.77,67.6,67.62,236281.0,58.5277,58.545,58.3982,58.4154,236281.0
2016-10-28 14:40:00,67.62,67.64,67.54,67.56,137982.0,58.4154,58.4327,58.3463,58.3636,137982.0
2016-10-28 14:45:00,67.56,67.62,67.55,67.61,151613.0,58.3636,58.4154,58.355,58.4068,151613.0
2016-10-28 14:50:00,67.61,67.66,67.6,67.62,109751.0,58.4068,58.45,58.3982,58.4154,109751.0
2016-10-28 14:55:00,67.63,67.81,67.62,67.79,200912.0,58.4241,58.5796,58.4154,58.5623,200912.0
2016-10-28 15:00:00,67.79,67.8,67.72,67.72,156807.0,58.5623,58.5709,58.5018,58.5018,156807.0
2016-10-28 15:05:00,67.73,67.73,67.64,67.66,77231.0,58.5105,58.5105,58.4327,58.45,77231.0
2016-10-28 15:10:00,67.66,67.73,67.66,67.7,174015.0,58.45,58.5105,58.45,58.4846,174015.0
2016-10-28 15:15:00,67.7,67.71,67.64,67.7,61385.0,58.4846,58.4932,58.4327,58.4846,61385.0
2016-10-28 15:20:00,67.71,67.78,67.68,67.77,74055.0,58.4932,58.5537,58.4673,58.545,74055.0
2016-10-28 15:25:00,67.77,67.92,67.77,67.88,166623.0,58.545,58.6746,58.545,58.6401,166623.0
2016-10-28 15:30:00,67.88,67.88,67.77,67.8,171916.0,58.6401,58.6401,58.545,58.5709,171916.0
2016-10-28 15:35:00,67.8,67.83,67.75,67.78,100705.0,58.5709,58.5969,58.5277,58.5537,100705.0
2016-10-28 15:40:00,67.79,67.79,67.66,67.72,412281.0,58.5623,58.5623,58.45,58.5018,412281.0
2016-10-28 15:45:00,67.73,67.76,67.67,67.72,134759.0,58.5105,58.5364,58.4586,58.5018,134759.0
2016-10-28 15:50:00,67.72,67.74,67.68,67.7,252481.0,58.5018,58.5191,58.4673,58.4846,252481.0
2016-10-28 15:55:00,67.7,67.78,67.69,67.75,714552.0,58.4846,58.5537,58.4759,58.5277,714552.0
2016-10-31 09:30:00,67.76,67.77,67.53,67.56,542520.0,58.5364,58.545,58.3377,58.3636,542520.0
2016-10-31 09:35:00,67.56,67.56,67.42,67.48,936733.0,58.3636,58.3636,58.2427,58.2945,936733.0
2016-10-31 09:40:00,67.48,67.52,67.38,67.48,956393.0,58.2945,58.3291,58.2081,58.2945,956393.0
2016-10-31 09:45:00,67.48,67.61,67.48,67.61,254115.0,58.2945,58.4068,58.2945,58.4068,254115.0
2016-10-31 09:50:00,67.62,67.63,67.43,67.44,184769.0,58.4154,58.4241,58.2513,58.2599,184769.0
2016-10-31 09:55:00,67.44,67.59,67.44,67.55,101660.0,58.2599,58.3895,58.2599,58.355,101660.0
2016-10-31 10:00:00,67.55,67.59,67.54,67.55,83500.0,58.355,58.3895,58.3463,58.355,83500.0
2016-10-31 10:05:00,67.56,67.57,67.45,67.46,76515.0,58.3636,58.3722,58.2686,58.2772,76515.0
2016-10-31 10:10:00,67.46,67.5,67.4,67.41,138956.0,58.2772,58.3118,58.2254,58.234,138956.0
2016-10-31 10:15:00,67.42,67.46,67.38,67.38,173891.0,58.2427,58.2772,58.2081,58.2081,173891.0
2016-10-31 10:20:00,67.39,67.46,67.38,67.46,112871.0,58.2168,58.2772,58.2081,58.2772,112871.0
2016-10-31 10:25:00,67.46,67.49,67.44,67.49,46482.0,58.2772,58.3031,58.2599,58.3031,46482.0
2016-10-31 10:30:00,67.48,67.5,67.39,67.4,83473.0,58.2945,58.3118,58.2168,58.2254,83473.0
2016-10-31 10:35:00,67.41,67.46,67.39,67.41,112239.0,58.234,58.2772,58.2168,58.234,112239.0
2016-10-31 10:40:00,67.4,67.45,67.36,67.4,65631.0,58.2254,58.2686,58.1908,58.2254,65631.0
2016-10-31 10:45:00,67.39,67.43,67.35,67.42,74372.0,58.2168,58.2513,58.1822,58.2427,74372.0
2016-10-31 10:50:00,67.42,67.53,67.4,67.53,366560.0,58.2427,58.3377,58.2254,58.3377,366560.0
2016-10-31 10:55:00,67.54,67.61,67.54,67.6,89556.0,58.3463,58.4068,58.3463,58.3982,89556.0
2016-10-31 11:00:00,67.6,67.61,67.55,67.61,85900.0,58.3982,58.4068,58.355,58.4068,85900.0
2016-10-31 11:05:00,67.61,67.61,67.56,67.59,81647.0,58.4068,58.4068,58.3636,58.3895,81647.0
2016-10-31 11:10:00,67.59,67.6,67.54,67.57,150857.0,58.3895,58.3982,58.3463,58.3722,150857.0
2016-10-31 11:15:00,67.56,67.6,67.56,67.58,53742.0,58.3636,58.3982,58.3636,58.3809,53742.0
2016-10-31 11:20:00,67.58,67.62,67.56,67.58,72323.0,58.3809,58.4154,58.3636,58.3809,72323.0
2016-10-31 11:25:00,67.58,67.61,67.53,67.61,86852.0,58.3809,58.4068,58.3377,58.4068,86852.0
2016-10-31 11:30:00,67.61,67.68,67.61,67.64,169754.0,58.4068,58.4673,58.4068,58.4327,169754.0
2016-10-31 11:35:00,67.64,67.69,67.63,67.69,64375.0,58.4327,58.4759,58.4241,58.4759,64375.0
2016-10-31 11:40:00,67.68,67.69,67.64,67.68,126928.0,58.4673,58.4759,58.4327,58.4673,126928.0
2016-10-31 11:45:00,67.68,67.7,67.66,67.66,123838.0,58.4673,58.4846,58.45,58.45,123838.0
2016-10-31 11:50:00,67.67,67.69,67.66,67.68,74104.0,58.4586,58.4759,58.45,58.4673,74104.0
2016-10-31 11:55:00,67.69,67.71,67.66,67.67,37354.0,58.4759,58.4932,58.45,58.4586,37354.0
2016-10-31 12:00:00,67.67,67.7,67.65,67.68,58291.0,58.4586,58.4846,58.4414,58.4673,58291.0
2016-10-31 12:05:00,67.68,67.69,67.62,67.63,43511.0,58.4673,58.4759,58.4154,58.4241,43511.0
2016-10-31 12:10:00,67.62,67.65,67.6,67.62,18960.0,58.4154,58.4414,58.3982,58.4154,18960.0
2016-10-31 12:15:00,67.62,67.64,67.59,67.63,25394.0,58.4154,58.4327,58.3895,58.4241,25394.0
2016-10-31 12:20:00,67.63,67.64,67.57,67.63,62316.0,58.4241,58.4327,58.3722,58.4241,62316.0
2016-10-31 12:25:00,67.63,67.65,67.61,67.64,96505.0,58.4241,58.4414,58.4068,58.4327,96505.0
2016-10-31 12:30:00,67.65,67.67,67.61,67.65,55548.0,58.4414,58.4586,58.4068,58.4414,55548.0
2016-10-31 12:35:00,67.65,67.67,67.63,67.63,21724.0,58.4414,58.4586,58.4241,58.4241,21724.0
2016-10-31 12:40:00,67.63,67.65,67.61,67.64,32768.0,58.4241,58.4414,58.4068,58.4327,32768.0
2016-10-31 12:45:00,67.63,67.65,67.59,67.59,51656.0,58.4241,58.4414,58.3895,58.3895,51656.0
2016-10-31 12:50:00,67.59,67.6,67.57,67.58,55046.0,58.3895,58.3982,58.3722,58.3809,55046.0
2016-10-31 12:55:00,67.58,67.59,67.55,67.56,52691.0,58.3809,58.3895,58.355,58.3636,52691.0
2016-10-31 13:00:00,67.56,67.58,67.55,67.57,94083.0,58.3636,58.3809,58.355,58.3722,94083.0
2016-10-31 13:05:00,67.57,67.59,67.56,67.56,30208.0,58.3722,58.3895,58.3636,58.3636,30208.0
2016-10-31 13:10:00,67.56,67.59,67.54,67.59,42164.0,58.3636,58.3895,58.3463,58.3895,42164.0
2016-10-31 13:15:00,67.58,67.59,67.53,67.54,30060.0,58.3809,58.3895,58.3377,58.3463,30060.0
2016-10-31 13:20:00,67.55,67.59,67.53,67.53,60158.0,58.355,58.3895,58.3377,58.3377,60158.0
2016-10-31 13:25:00,67.53,67.56,67.53,67.55,39413.0,58.3377,58.3636,58.3377,58.355,39413.0
2016-10-31 13:30:00,67.54,67.54,67.5,67.51,217526.0,58.3463,58.3463,58.3118,58.3204,217526.0
2016-10-31 13:35:00,67.51,67.53,67.49,67.52,312183.0,58.3204,58.3377,58.3031,58.3291,312183.0
2016-10-31 13:40:00,67.53,67.54,67.47,67.52,306065.0,58.3377,58.3463,58.2859,58.3291,306065.0
2016-10-31 13:45:00,67.52,67.52,67.47,67.49,221104.0,58.3291,58.3291,58.2859,58.3031,221104.0
2016-10-31 13:50:00,67.49,67.52,67.47,67.47,46791.0,58.3031,58.3291,58.2859,58.2859,46791.0
2016-10-31 13:55:00,67.47,67.47,67.4,67.42,427761.0,58.2859,58.2859,58.2254,58.2427,427761.0
2016-10-31 14:00:00,67.41,67.48,67.41,67.47,122388.0,58.234,58.2945,58.234,58.2859,122388.0
2016-10-31 14:05:00,67.47,67.47,67.43,67.43,47059.0,58.2859,58.2859,58.2513,58.2513,47059.0
2016-10-31 14:10:00,67.44,67.44,67.33,67.37,487133.0,58.2599,58.2599,58.1649,58.1995,487133.0
2016-10-31 14:15:00,67.37,67.41,67.36,67.37,75160.0,58.1995,58.234,58.1908,58.1995,75160.0
2016-10-31 14:20:00,67.36,67.41,67.36,67.38,83794.0,58.1908,58.234,58.1908,58.2081,83794.0
2016-10-31 14:25:00,67.39,67.4,67.35,67.35,71488.0,58.2168,58.2254,58.1822,58.1822,71488.0
2016-10-31 14:30:00,67.36,67.39,67.34,67.39,37031.0,58.1908,58.2168,58.1736,58.2168,37031.0
2016-10-31 14:35:00,67.39,67.43,67.38,67.43,27114.0,58.2168,58.2513,58.2081,58.2513,27114.0
2016-10-31 14:40:00,67.43,67.43,67.38,67.42,53320.0,58.2513,58.2513,58.2081,58.2427,53320.0
2016-10-31 14:45:00,67.41,67.42,67.39,67.4,31643.0,58.234,58.2427,58.2168,58.2254,31643.0
2016-10-31 14:50:00,67.4,67.46,67.39,67.45,57067.0,58.2254,58.2772,58.2168,58.2686,57067.0
2016-10-31 14:55:00,67.46,67.47,67.43,67.43,22144.0,58.2772,58.2859,58.2513,58.2513,22144.0
2016-10-31 15:00:00,67.44,67.49,67.41,67.48,57141.0,58.2599,58.3031,58.234,58.2945,57141.0
2016-10-31 15:05:00,67.48,67.5,67.47,67.48,49416.0,58.2945,58.3118,58.2859,58.2945,49416.0
2016-10-31 15:10:00,67.49,67.53,67.48,67.52,68780.0,58.3031,58.3377,58.2945,58.3291,68780.0
2016-10-31 15:15:00,67.52,67.53,67.42,67.42,281500.0,58.3291,58.3377,58.2427,58.2427,281500.0
2016-10-31 15:20:00,67.42,67.44,67.38,67.38,142107.0,58.2427,58.2599,58.2081,58.2081,142107.0
2016-10-31 15:25:00,67.38,67.44,67.36,67.43,68285.0,58.2081,58.2599,58.1908,58.2513,68285.0
2016-10-31 15:30:00,67.44,67.47,67.42,67.43,145585.0,58.2599,58.2859,58.2427,58.2513,145585.0
2016-10-31 15:35:00,67.43,67.45,67.42,67.42,103069.0,58.2513,58.2686,58.2427,58.2427,103069.0
2016-10-31 15:40:00,67.43,67.44,67.41,67.43,105367.0,58.2513,58.2599,58.234,58.2513,105367.0
2016-10-31 15:45:00,67.42,67.45,67.42,67.45,320335.0,58.2427,58.2686,58.2427,58.2686,320335.0
2016-10-31 15:50:00,67.44,67.44,67.42,67.42,237689.0,58.2599,58.2599,58.2427,58.2427,237689.0
2016-10-31 15:55:00,67.42,67.46,67.35,67.38,534911.0,58.2427,58.2772,58.1822,58.2081,534911.0
2016-11-01 09:30:00,67.4,67.51,67.14,67.24,299219.0,58.2254,58.3204,58.0008,58.0872,299219.0
2016-11-01 09:35:00,67.24,67.24,67.14,67.17,163707.0,58.0872,58.0872,58.0008,58.0267,163707.0
2016-11-01 09:40:00,67.17,67.34,67.16,67.33,413660.0,58.0267,58.1736,58.0181,58.1649,413660.0
2016-11-01 09:45:00,67.32,67.39,67.27,67.32,243739.0,58.1563,58.2168,58.1131,58.1563,243739.0
2016-11-01 09:50:00,67.33,67.4,67.31,67.39,382663.0,58.1649,58.2254,58.1476,58.2168,382663.0
2016-11-01 09:55:00,67.38,67.5,67.36,67.49,196855.0,58.2081,58.3118,58.1908,58.3031,196855.0
2016-11-01 10:00:00,67.5,67.59,67.42,67.44,204455.0,58.3118,58.3895,58.2427,58.2599,204455.0
2016-11-01 10:05:00,67.44,67.57,67.4,67.48,104470.0,58.2599,58.3722,58.2254,58.2945,104470.0
2016-11-01 10:10:00,67.48,67.53,67.39,67.52,144603.0,58.2945,58.3377,58.2168,58.3291,144603.0
2016-11-01 10:15:00,67.52,67.53,67.47,67.51,63005.0,58.3291,58.3377,58.2859,58.3204,63005.0
2016-11-01 10:20:00,67.51,67.55,67.49,67.51,167589.0,58.3204,58.355,58.3031,58.3204,167589.0
2016-11-01 10:25:00,67.5,67.51,67.4,67.41,279379.0,58.3118,58.3204,58.2254,58.234,279379.0
2016-11-01 10:30:00,67.42,67.47,67.39,67.42,80900.0,58.2427,58.2859,58.2168,58.2427,80900.0
2016-11-01 10:35:00,67.41,67.41,67.34,67.36,68237.0,58.234,58.234,58.1736,58.1908,68237.0
2016-11-01 10:40:00,67.37,67.41,67.29,67.32,72683.0,58.1995,58.234,58.1304,58.1563,72683.0
2016-11-01 10:45:00,67.32,67.34,67.28,67.28,77339.0,58.1563,58.1736,58.1217,58.1217,77339.0
2016-11-01 10:50:00,67.28,67.39,67.27,67.32,36762.0,58.1217,58.2168,58.1131,58.1563,36762.0
2016-11-01 10:55:00,67.32,67.34,67.31,67.33,32786.0,58.1563,58.1736,58.1476,58.1649,32786.0
2016-11-01 11:00:00,67.33,67.35,67.3,67.3,39127.0,58.1649,58.1822,58.139,58.139,39127.0
2016-11-01 11:05:00,67.3,67.31,67.23,67.24,28861.0,58.139,58.1476,58.0785,58.0872,28861.0
2016-11-01 11:10:00,67.24,67.25,67.17,67.19,80588.0,58.0872,58.0958,58.0267,58.044,80588.0
2016-11-01 11:15:00,67.18,67.22,67.17,67.22,219520.0,58.0353,58.0699,58.0267,58.0699,219520.0
2016-11-01 11:20:00,67.22,67.23,67.15,67.16,35348.0,58.0699,58.0785,58.0094,58.0181,35348.0
2016-11-01 11:25:00,67.16,67.2,67.15,67.17,51160.0,58.0181,58.0526,58.0094,58.0267,51160.0
2016-11-01 11:30:00,67.16,67.16,67.09,67.1,72727.0,58.0181,58.0181,57.9576,57.9662,72727.0
2016-11-01 11:35:00,67.1,67.21,67.09,67.2,56998.0,57.9662,58.0613,57.9576,58.0526,56998.0
2016-11-01 11:40:00,67.19,67.2,67.15,67.16,26577.0,58.044,58.0526,58.0094,58.0181,26577.0
2016-11-01 11:45:00,67.16,67.23,67.15,67.21,50784.0,58.0181,58.0785,58.0094,58.0613,50784.0
2016-11-01 11:50:00,67.22,67.23,67.15,67.19,55777.0,58.0699,58.0785,58.0094,58.044,55777.0
2016-11-01 11:55:00,67.2,67.2,67.16,67.18,41513.0,58.0526,58.0526,58.0181,58.0353,41513.0
2016-11-01 12:00:00,67.18,67.2,67.17,67.19,32064.0,58.0353,58.0526,58.0267,58.044,32064.0
2016-11-01 12:05:00,67.19,67.2,67.11,67.11,28434.0,58.044,58.0526,57.9749,57.9749,28434.0
2016-11-01 12:10:00,67.11,67.13,67.08,67.11,33622.0,57.9749,57.9921,57.9489,57.9749,33622.0
2016-11-01 12:15:00,67.11,67.11,67.05,67.06,26524.0,57.9749,57.9749,57.923,57.9317,26524.0
2016-11-01 12:20:00,67.07,67.12,67.05,67.1,85508.0,57.9403,57.9835,57.923,57.9662,85508.0
2016-11-01 12:25:00,67.09,67.13,67.06,67.06,58399.0,57.9576,57.9921,57.9317,57.9317,58399.0
2016-11-01 12:30:00,67.05,67.1,67.04,67.1,188370.0,57.923,57.9662,57.9144,57.9662,188370.0
2016-11-01 12:35:00,67.09,67.11,67.07,67.07,16973.0,57.9576,57.9749,57.9403,57.9403,16973.0
2016-11-01 12:40:00,67.07,67.12,67.06,67.09,30936.0,57.9403,57.9835,57.9317,57.9576,30936.0
2016-11-01 12:45:00,67.09,67.09,66.99,67.0,58610.0,57.9576,57.9576,57.8712,57.8798,58610.0
2016-11-01 12:50:00,66.99,67.05,66.98,67.04,38039.0,57.8712,57.923,57.8626,57.9144,38039.0
2016-11-01 12:55:00,67.04,67.07,67.04,67.07,19710.0,57.9144,57.9403,57.9144,57.9403,19710.0
2016-11-01 13:00:00,67.06,67.11,67.06,67.09,72730.0,57.9317,57.9749,57.9317,57.9576,72730.0
2016-11-01 13:05:00,67.08,67.09,67.06,67.08,34611.0,57.9489,57.9576,57.9317,57.9489,34611.0
2016-11-01 13:10:00,67.07,67.1,67.05,67.05,87818.0,57.9403,57.9662,57.923,57.923,87818.0
2016-11-01 13:15:00,67.05,67.05,66.97,66.99,38274.0,57.923,57.923,57.8539,57.8712,38274.0
2016-11-01 13:20:00,67.0,67.0,66.92,66.95,80429.0,57.8798,57.8798,57.8107,57.8366,80429.0
2016-11-01 13:25:00,66.96,66.99,66.95,66.97,86935.0,57.8453,57.8712,57.8366,57.8539,86935.0
2016-11-01 13:30:00,66.97,66.97,66.9,66.92,71376.0,57.8539,57.8539,57.7935,57.8107,71376.0
2016-11-01 13:35:00,66.92,66.92,66.86,66.87,41627.0,57.8107,57.8107,57.7589,57.7675,41627.0
2016-11-01 13:40:00,66.86,66.87,66.76,66.78,59372.0,57.7589,57.7675,57.6725,57.6898,59372.0
2016-11-01 13:45:00,66.78,66.79,66.74,66.76,114152.0,57.6898,57.6984,57.6552,57.6725,114152.0
2016-11-01 13:50:00,66.76,66.79,66.75,66.77,98178.0,57.6725,57.6984,57.6639,57.6811,98178.0
2016-11-01 13:55:00,66.76,66.78,66.72,66.73,107241.0,57.6725,57.6898,57.638,57.6466,107241.0
2016-11-01 14:00:00,66.73,66.74,66.69,66.71,65499.0,57.6466,57.6552,57.612,57.6293,65499.0
2016-11-01 14:05:00,66.71,66.72,66.62,66.65,114272.0,57.6293,57.638,57.5516,57.5775,114272.0
2016-11-01 14:10:00,66.64,66.69,66.59,66.59,76440.0,57.5688,57.612,57.5256,57.5256,76440.0
2016-11-01 14:15:00,66.6,66.61,66.48,66.59,183389.0,57.5343,57.5429,57.4306,57.5256,183389.0
2016-11-01 14:20:00,66.6,66.65,66.57,66.65,103614.0,57.5343,57.5775,57.5084,57.5775,103614.0
2016-11-01 14:25:00,66.64,66.79,66.64,66.73,386716.0,57.5688,57.6984,57.5688,57.6466,386716.0
2016-11-01 14:30:00,66.74,66.8,66.7,66.78,63826.0,57.6552,57.7071,57.6207,57.6898,63826.0
2016-11-01 14:35:00,66.77,66.83,66.74,66.77,106661.0,57.6811,57.733,57.6552,57.6811,106661.0
2016-11-01 14:40:00,66.78,66.8,66.69,66.78,117456.0,57.6898,57.7071,57.612,57.6898,117456.0
2016-11-01 14:45:00,66.78,66.78,66.68,66.69,55098.0,57.6898,57.6898,57.6034,57.612,55098.0
2016-11-01 14:50:00,66.69,66.78,66.67,66.76,80003.0,57.612,57.6898,57.5948,57.6725,80003.0
2016-11-01 14:55:00,66.76,66.79,66.71,66.72,76475.0,57.6725,57.6984,57.6293,57.638,76475.0
2016-11-01 15:00:00,66.71,66.76,66.66,66.74,108098.0,57.6293,57.6725,57.5861,57.6552,108098.0
2016-11-01 15:05:00,66.74,66.8,66.73,66.79,56406.0,57.6552,57.7071,57.6466,57.6984,56406.0
2016-11-01 15:10:00,66.79,66.8,66.73,66.77,124768.0,57.6984,57.7071,57.6466,57.6811,124768.0
2016-11-01 15:15:00,66.77,66.9,66.75,66.88,99010.0,57.6811,57.7935,57.6639,57.7762,99010.0
2016-11-01 15:20:00,66.88,66.88,66.81,66.84,118058.0,57.7762,57.7762,57.7157,57.7416,118058.0
2016-11-01 15:25:00,66.84,66.9,66.84,66.89,180344.0,57.7416,57.7935,57.7416,57.7848,180344.0
2016-11-01 15:30:00,66.89,66.93,66.86,66.92,140578.0,57.7848,57.8194,57.7589,57.8107,140578.0
2016-11-01 15:35:00,66.93,67.01,66.89,67.01,259155.0,57.8194,57.8885,57.7848,57.8885,259155.0
2016-11-01 15:40:00,67.0,67.05,66.96,67.03,465001.0,57.8798,57.923,57.8453,57.9058,465001.0
2016-11-01 15:45:00,67.03,67.18,67.03,67.15,535340.0,57.9058,58.0353,57.9058,58.0094,535340.0
2016-11-01 15:50:00,67.14,67.17,67.07,67.14,611343.0,58.0008,58.0267,57.9403,58.0008,611343.0
2016-11-01 15:55:00,67.14,67.15,66.98,67.06,2889273.0,58.0008,58.0094,57.8626,57.9317,2889273.0
2016-11-02 09:30:00,66.88,67.04,66.84,66.9,472540.0,57.7762,57.9144,57.7416,57.7935,472540.0
2016-11-02 09:35:00,66.9,67.12,66.89,67.11,421628.0,57.7935,57.9835,57.7848,57.9749,421628.0
2016-11-02 09:40:00,67.12,67.13,66.98,67.0,295957.0,57.9835,57.9921,57.8626,57.8798,295957.0
2016-11-02 09:45:00,67.0,67.08,66.96,66.98,208709.0,57.8798,57.9489,57.8453,57.8626,208709.0
2016-11-02 09:50:00,66.97,67.07,66.96,67.06,356527.0,57.8539,57.9403,57.8453,57.9317,356527.0
2016-11-02 09:55:00,67.06,67.19,67.06,67.14,87450.0,57.9317,58.044,57.9317,58.0008,87450.0
2016-11-02 10:00:00,67.14,67.34,67.13,67.3,550446.0,58.0008,58.1736,57.9921,58.139,550446.0
2016-11-02 10:05:00,67.29,67.39,67.28,67.36,213002.0,58.1304,58.2168,58.1217,58.1908,213002.0
2016-11-02 10:10:00,67.36,67.37,67.23,67.26,285793.0,58.1908,58.1995,58.0785,58.1044,285793.0
2016-11-02 10:15:00,67.26,67.3,67.14,67.15,176524.0,58.1044,58.139,58.0008,58.0094,176524.0
2016-11-02 10:20:00,67.15,67.24,67.13,67.17,108346.0,58.0094,58.0872,57.9921,58.0267,108346.0
2016-11-02 10:25:00,67.17,67.22,67.15,67.22,135389.0,58.0267,58.0699,58.0094,58.0699,135389.0
2016-11-02 10:30:00,67.21,67.22,67.12,67.15,298121.0,58.0613,58.0699,57.9835,58.0094,298121.0
2016-11-02 10:35:00,67.14,67.22,67.14,67.22,129681.0,58.0008,58.0699,58.0008,58.0699,129681.0
2016-11-02 10:40:00,67.22,67.22,67.15,67.17,38085.0,58.0699,58.0699,58.0094,58.0267,38085.0
2016-11-02 10:45:00,67.16,67.23,67.15,67.19,183780.0,58.0181,58.0785,58.0094,58.044,183780.0
2016-11-02 10:50:00,67.18,67.19,67.09,67.12,89654.0,58.0353,58.044,57.9576,57.9835,89654.0
2016-11-02 10:55:00,67.13,67.14,67.06,67.07,42860.0,57.9921,58.0008,57.9317,57.9403,42860.0
2016-11-02 11:00:00,67.06,67.06,66.99,67.0,146865.0,57.9317,57.9317,57.8712,57.8798,146865.0
2016-11-02 11:05:00,67.0,67.09,66.99,67.09,26591.0,57.8798,57.9576,57.8712,57.9576,26591.0
2016-11-02 11:10:00,67.09,67.13,67.08,67.11,105586.0,57.9576,57.9921,57.9489,57.9749,105586.0
2016-11-02 11:15:00,67.11,67.15,67.09,67.1,47334.0,57.9749,58.0094,57.9576,57.9662,47334.0
2016-11-02 11:20:00,67.11,67.12,67.06,67.09,40371.0,57.9749,57.9835,57.9317,57.9576,40371.0
2016-11-02 11:25:00,67.1,67.21,67.1,67.21,686519.0,57.9662,58.0613,57.9662,58.0613,686519.0
2016-11-02 11:30:00,67.2,67.25,67.2,67.24,254574.0,58.0526,58.0958,58.0526,58.0872,254574.0
2016-11-02 11:35:00,67.24,67.24,67.15,67.17,117793.0,58.0872,58.0872,58.0094,58.0267,117793.0
2016-11-02 11:40:00,67.16,67.18,67.11,67.15,57553.0,58.0181,58.0353,57.9749,58.0094,57553.0
2016-11-02 11:45:00,67.15,67.19,67.12,67.13,60655.0,58.0094,58.044,57.9835,57.9921,60655.0
2016-11-02 11:50:00,67.13,67.14,67.11,67.12,111796.0,57.9921,58.0008,57.9749,57.9835,111796.0
2016-11-02 11:55:00,67.12,67.16,67.1,67.11,85349.0,57.9835,58.0181,57.9662,57.9749,85349.0
2016-11-02 12:00:00,67.1,67.12,67.06,67.11,244899.0,57.9662,57.9835,57.9317,57.9749,244899.0
2016-11-02 12:05:00,67.1,67.12,67.06,67.11,194789.0,57.9662,57.9835,57.9317,57.9749,194789.0
2016-11-02 12:10:00,67.11,67.13,67.06,67.06,92903.0,57.9749,57.9921,57.9317,57.9317,92903.0
2016-11-02 12:15:00,67.05,67.07,67.02,67.04,73436.0,57.923,57.9403,57.8971,57.9144,73436.0
2016-11-02 12:20:00,67.05,67.08,67.02,67.04,50649.0,57.923,57.9489,57.8971,57.9144,50649.0
2016-11-02 12:25:00,67.03,67.06,67.01,67.02,34305.0,57.9058,57.9317,57.8885,57.8971,34305.0
2016-11-02 12:30:00,67.03,67.04,67.0,67.02,29338.0,57.9058,57.9144,57.8798,57.8971,29338.0
2016-11-02 12:35:00,67.02,67.04,66.98,67.0,40878.0,57.8971,57.9144,57.8626,57.8798,40878.0
2016-11-02 12:40:00,67.0,67.03,66.99,67.03,15611.0,57.8798,57.9058,57.8712,57.9058,15611.0
2016-11-02 12:45:00,67.03,67.05,67.02,67.03,52662.0,57.9058,57.923,57.8971,57.9058,52662.0
2016-11-02 12:50:00,67.03,67.05,67.0,67.03,34748.0,57.9058,57.923,57.8798,57.9058,34748.0
2016-11-02 12:55:00,67.03,67.07,67.02,67.07,23961.0,57.9058,57.9403,57.8971,57.9403,23961.0
2016-11-02 13:00:00,67.07,67.11,67.03,67.05,52284.0,57.9403,57.9749,57.9058,57.923,52284.0
2016-11-02 13:05:00,67.04,67.05,67.01,67.02,35008.0,57.9144,57.923,57.8885,57.8971,35008.0
2016-11-02 13:10:00,67.02,67.05,66.97,66.98,458618.0,57.8971,57.923,57.8539,57.8626,458618.0
2016-11-02 13:15:00,66.97,66.98,66.88,66.9,173460.0,57.8539,57.8626,57.7762,57.7935,173460.0
2016-11-02 13:20:00,66.88,66.91,66.87,66.88,267917.0,57.7762,57.8021,57.7675,57.7762,267917.0
2016-11-02 13:25:00,66.87,66.94,66.86,66.94,50195.0,57.7675,57.828,57.7589,57.828,50195.0
2016-11-02 13:30:00,66.93,66.96,66.91,66.93,60990.0,57.8194,57.8453,57.8021,57.8194,60990.0
2016-11-02 13:35:00,66.93,66.94,66.89,66.91,38453.0,57.8194,57.828,57.7848,57.8021,38453.0
2016-11-02 13:40:00,66.92,66.98,66.92,66.97,63371.0,57.8107,57.8626,57.8107,57.8539,63371.0
2016-11-02 13:45:00,66.97,66.98,66.93,66.95,77082.0,57.8539,57.8626,57.8194,57.8366,77082.0
2016-11-02 13:50:00,66.95,66.99,66.95,66.98,65983.0,57.8366,57.8712,57.8366,57.8626,65983.0
2016-11-02 13:55:00,66.99,67.02,66.95,66.96,54490.0,57.8712,57.8971,57.8366,57.8453,54490.0
2016-11-02 14:00:00,66.96,67.01,66.88,66.92,104307.0,57.8453,57.8885,57.7762,57.8107,104307.0
2016-11-02 14:05:00,66.92,66.92,66.69,66.7,196492.0,57.8107,57.8107,57.612,57.6207,196492.0
2016-11-02 14:10:00,66.7,66.87,66.69,66.84,235744.0,57.6207,57.7675,57.612,57.7416,235744.0
2016-11-02 14:15:00,66.83,66.96,66.8,66.92,171636.0,57.733,57.8453,57.7071,57.8107,171636.0
2016-11-02 14:20:00,66.93,67.07,66.93,67.03,185473.0,57.8194,57.9403,57.8194,57.9058,185473.0
2016-11-02 14:25:00,67.04,67.12,67.03,67.04,155188.0,57.9144,57.9835,57.9058,57.9144,155188.0
2016-11-02 14:30:00,67.04,67.09,67.0,67.05,462923.0,57.9144,57.9576,57.8798,57.923,462923.0
2016-11-02 14:35:00,67.05,67.12,67.03,67.07,161479.0,57.923,57.9835,57.9058,57.9403,161479.0
2016-11-02 14:40:00,67.07,67.13,67.06,67.09,411579.0,57.9403,57.9921,57.9317,57.9576,411579.0
2016-11-02 14:45:00,67.08,67.11,66.99,66.99,174343.0,57.9489,57.9749,57.8712,57.8712,174343.0
2016-11-02 14:50:00,66.99,67.0,66.91,66.97,98211.0,57.8712,57.8798,57.8021,57.8539,98211.0
2016-11-02 14:55:00,66.98,67.05,66.93,66.95,131370.0,57.8626,57.923,57.8194,57.8366,131370.0
2016-11-02 15:00:00,66.95,66.96,66.9,66.93,144961.0,57.8366,57.8453,57.7935,57.8194,144961.0
2016-11-02 15:05:00,66.94,66.96,66.9,66.96,82625.0,57.828,57.8453,57.7935,57.8453,82625.0
2016-11-02 15:10:00,66.96,66.98,66.89,66.93,245548.0,57.8453,57.8626,57.7848,57.8194,245548.0
2016-11-02 15:15:00,66.92,66.93,66.87,66.88,121166.0,57.8107,57.8194,57.7675,57.7762,121166.0
2016-11-02 15:20:00,66.89,66.93,66.87,66.92,66357.0,57.7848,57.8194,57.7675,57.8107,66357.0
2016-11-02 15:25:00,66.92,67.0,66.91,66.97,193042.0,57.8107,57.8798,57.8021,57.8539,193042.0
2016-11-02 15:30:00,66.97,67.03,66.96,67.01,146003.0,57.8539,57.9058,57.8453,57.8885,146003.0
2016-11-02 15:35:00,67.01,67.01,66.95,66.95,138716.0,57.8885,57.8885,57.8366,57.8366,138716.0
2016-11-02 15:40:00,66.95,67.01,66.95,66.98,116655.0,57.8366,57.8885,57.8366,57.8626,116655.0
2016-11-02 15:45:00,66.98,67.0,66.9,66.96,302971.0,57.8626,57.8798,57.7935,57.8453,302971.0
2016-11-02 15:50:00,66.96,66.96,66.82,66.83,209579.0,57.8453,57.8453,57.7243,57.733,209579.0
2016-11-02 15:55:00,66.83,66.86,66.71,66.72,2759889.0,57.733,57.7589,57.6293,57.638,2759889.0
2016-11-03 09:30:00,66.87,67.03,66.84,66.99,332211.0,57.7675,57.9058,57.7416,57.8712,332211.0
2016-11-03 09:35:00,67.0,67.08,66.96,67.06,176522.0,57.8798,57.9489,57.8453,57.9317,176522.0
2016-11-03 09:40:00,67.06,67.15,67.05,67.08,196863.0,57.9317,58.0094,57.923,57.9489,196863.0
2016-11-03 09:45:00,67.09,67.12,67.06,67.09,125942.0,57.9576,57.9835,57.9317,57.9576,125942.0
2016-11-03 09:50:00,67.09,67.1,67.02,67.06,283260.0,57.9576,57.9662,57.8971,57.9317,283260.0
2016-11-03 09:55:00,67.05,67.07,66.98,66.99,292691.0,57.923,57.9403,57.8626,57.8712,292691.0
2016-11-03 10:00:00,67.0,67.04,66.97,67.03,477537.0,57.8798,57.9144,57.8539,57.9058,477537.0
2016-11-03 10:05:00,67.03,67.08,67.0,67.02,336749.0,57.9058,57.9489,57.8798,57.8971,336749.0
2016-11-03 10:10:00,67.02,67.03,66.98,67.01,83169.0,57.8971,57.9058,57.8626,57.8885,83169.0
2016-11-03 10:15:00,67.0,67.0,66.89,66.95,106813.0,57.8798,57.8798,57.7848,57.8366,106813.0
2016-11-03 10:20:00,66.96,67.02,66.96,66.98,68323.0,57.8453,57.8971,57.8453,57.8626,68323.0
2016-11-03 10:25:00,66.97,67.02,66.95,66.97,105652.0,57.8539,57.8971,57.8366,57.8539,105652.0
2016-11-03 10:30:00,66.97,66.97,66.92,66.95,79101.0,57.8539,57.8539,57.8107,57.8366,79101.0
2016-11-03 10:35:00,66.96,66.96,66.89,66.9,70287.0,57.8453,57.8453,57.7848,57.7935,70287.0
2016-11-03 10:40:00,66.89,66.92,66.87,66.87,97641.0,57.7848,57.8107,57.7675,57.7675,97641.0
2016-11-03 10:45:00,66.87,66.93,66.86,66.89,85722.0,57.7675,57.8194,57.7589,57.7848,85722.0
2016-11-03 10:50:00,66.89,66.91,66.82,66.91,71993.0,57.7848,57.8021,57.7243,57.8021,71993.0
2016-11-03 10:55:00,66.9,66.92,66.82,66.84,75719.0,57.7935,57.8107,57.7243,57.7416,75719.0
2016-11-03 11:00:00,66.84,66.88,66.82,66.87,60462.0,57.7416,57.7762,57.7243,57.7675,60462.0
2016-11-03 11:05:00,66.88,66.91,66.85,66.9,138965.0,57.7762,57.8021,57.7503,57.7935,138965.0
2016-11-03 11:10:00,66.9,66.91,66.87,66.9,64344.0,57.7935,57.8021,57.7675,57.7935,64344.0
2016-11-03 11:15:00,66.89,66.9,66.84,66.88,174727.0,57.7848,57.7935,57.7416,57.7762,174727.0
2016-11-03 11:20:00,66.88,66.89,66.81,66.81,85989.0,57.7762,57.7848,57.7157,57.7157,85989.0
2016-11-03 11:25:00,66.82,66.87,66.8,66.84,132459.0,57.7243,57.7675,57.7071,57.7416,132459.0
2016-11-03 11:30:00,66.84,66.87,66.82,66.85,261212.0,57.7416,57.7675,57.7243,57.7503,261212.0
2016-11-03 11:35:00,66.85,66.86,66.83,66.85,120600.0,57.7503,57.7589,57.733,57.7503,120600.0
2016-11-03 11:40:00,66.85,66.87,66.83,66.85,202242.0,57.7503,57.7675,57.733,57.7503,202242.0
2016-11-03 11:45:00,66.84,66.87,66.83,66.84,32082.0,57.7416,57.7675,57.733,57.7416,32082.0
2016-11-03 11:50:00,66.84,66.87,66.83,66.86,27964.0,57.7416,57.7675,57.733,57.7589,27964.0
2016-11-03 11:55:00,66.87,66.88,66.8,66.81,44064.0,57.7675,57.7762,57.7071,57.7157,44064.0
2016-11-03 12:00:00,66.8,66.82,66.79,66.81,27590.0,57.7071,57.7243,57.6984,57.7157,27590.0
2016-11-03 12:05:00,66.8,66.8,66.7,66.75,46194.0,57.7071,57.7071,57.6207,57.6639,46194.0
2016-11-03 12:10:00,66.74,66.75,66.68,66.68,73564.0,57.6552,57.6639,57.6034,57.6034,73564.0
2016-11-03 12:15:00,66.69,66.69,66.65,66.67,47678.0,57.612,57.612,57.5775,57.5948,47678.0
2016-11-03 12:20:00,66.67,66.69,66.64,66.66,196955.0,57.5948,57.612,57.5688,57.5861,196955.0
2016-11-03 12:25:00,66.67,66.7,66.66,66.67,59422.0,57.5948,57.6207,57.5861,57.5948,59422.0
2016-11-03 12:30:00,66.66,66.68,66.64,66.65,29987.0,57.5861,57.6034,57.5688,57.5775,29987.0
2016-11-03 12:35:00,66.64,66.65,66.53,66.54,37414.0,57.5688,57.5775,57.4738,57.4825,37414.0
2016-11-03 12:40:00,66.55,66.57,66.48,66.5,212580.0,57.4911,57.5084,57.4306,57.4479,212580.0
2016-11-03 12:45:00,66.49,66.5,66.45,66.49,73630.0,57.4393,57.4479,57.4047,57.4393,73630.0
2016-11-03 12:50:00,66.48,66.57,66.48,66.54,112978.0,57.4306,57.5084,57.4306,57.4825,112978.0
2016-11-03 12:55:00,66.54,66.6,66.54,66.6,28199.0,57.4825,57.5343,57.4825,57.5343,28199.0
2016-11-03 13:00:00,66.59,66.59,66.51,66.53,90828.0,57.5256,57.5256,57.4565,57.4738,90828.0
2016-11-03 13:05:00,66.53,66.58,66.52,66.58,51329.0,57.4738,57.517,57.4652,57.517,51329.0
2016-11-03 13:10:00,66.57,66.61,66.57,66.57,30086.0,57.5084,57.5429,57.5084,57.5084,30086.0
2016-11-03 13:15:00,66.57,66.6,66.55,66.58,48181.0,57.5084,57.5343,57.4911,57.517,48181.0
2016-11-03 13:20:00,66.57,66.58,66.53,66.54,33654.0,57.5084,57.517,57.4738,57.4825,33654.0
2016-11-03 13:25:00,66.55,66.61,66.55,66.6,75686.0,57.4911,57.5429,57.4911,57.5343,75686.0
2016-11-03 13:30:00,66.59,66.65,66.59,66.65,25369.0,57.5256,57.5775,57.5256,57.5775,25369.0
2016-11-03 13:35:00,66.65,66.7,66.63,66.68,357979.0,57.5775,57.6207,57.5602,57.6034,357979.0
2016-11-03 13:40:00,66.68,66.71,66.62,66.63,106211.0,57.6034,57.6293,57.5516,57.5602,106211.0
2016-11-03 13:45:00,66.63,66.69,66.63,66.68,46154.0,57.5602,57.612,57.5602,57.6034,46154.0
2016-11-03 13:50:00,66.68,66.71,66.64,66.69,70374.0,57.6034,57.6293,57.5688,57.612,70374.0
2016-11-03 13:55:00,66.69,66.69,66.62,66.63,39399.0,57.612,57.612,57.5516,57.5602,39399.0
2016-11-03 14:00:00,66.63,66.73,66.61,66.72,276672.0,57.5602,57.6466,57.5429,57.638,276672.0
2016-11-03 14:05:00,66.72,66.73,66.68,66.73,259977.0,57.638,57.6466,57.6034,57.6466,259977.0
2016-11-03 14:10:00,66.73,66.73,66.54,66.55,686746.0,57.6466,57.6466,57.4825,57.4911,686746.0
2016-11-03 14:15:00,66.55,66.6,66.45,66.48,158795.0,57.4911,57.5343,57.4047,57.4306,158795.0
2016-11-03 14:20:00,66.47,66.55,66.47,66.5,117287.0,57.422,57.4911,57.422,57.4479,117287.0
2016-11-03 14:25:00,66.5,66.5,66.42,66.44,162035.0,57.4479,57.4479,57.3788,57.3961,162035.0
2016-11-03 14:30:00,66.45,66.49,66.43,66.43,648867.0,57.4047,57.4393,57.3874,57.3874,648867.0
2016-11-03 14:35:00,66.43,66.48,66.33,66.34,104367.0,57.3874,57.4306,57.301,57.3097,104367.0
2016-11-03 14:40:00,66.33,66.4,66.32,66.32,112975.0,57.301,57.3615,57.2924,57.2924,112975.0
2016-11-03 14:45:00,66.33,66.38,66.31,66.35,388633.0,57.301,57.3442,57.2838,57.3183,388633.0
2016-11-03 14:50:00,66.35,66.38,66.32,66.33,180491.0,57.3183,57.3442,57.2924,57.301,180491.0
2016-11-03 14:55:00,66.33,66.39,66.32,66.38,80724.0,57.301,57.3529,57.2924,57.3442,80724.0
2016-11-03 15:00:00,66.37,66.37,66.31,66.31,54489.0,57.3356,57.3356,57.2838,57.2838,54489.0
2016-11-03 15:05:00,66.31,66.32,66.21,66.21,125701.0,57.2838,57.2924,57.1974,57.1974,125701.0
2016-11-03 15:10:00,66.22,66.27,66.21,66.24,235420.0,57.206,57.2492,57.1974,57.2233,235420.0
2016-11-03 15:15:00,66.24,66.26,66.17,66.2,157036.0,57.2233,57.2406,57.1628,57.1887,157036.0
2016-11-03 15:20:00,66.2,66.21,66.17,66.17,179357.0,57.1887,57.1974,57.1628,57.1628,179357.0
2016-11-03 15:25:00,66.17,66.22,66.16,66.16,155840.0,57.1628,57.206,57.1542,57.1542,155840.0
2016-11-03 15:30:00,66.16,66.18,66.09,66.1,954592.0,57.1542,57.1715,57.0937,57.1023,954592.0
2016-11-03 15:35:00,66.1,66.12,66.06,66.06,296217.0,57.1023,57.1196,57.0678,57.0678,296217.0
2016-11-03 15:40:00,66.05,66.07,65.99,66.0,1085850.0,57.0592,57.0764,57.0073,57.016,1085850.0
2016-11-03 15:45:00,65.99,66.06,65.99,66.01,914456.0,57.0073,57.0678,57.0073,57.0246,914456.0
2016-11-03 15:50:00,66.0,66.02,65.98,66.01,1097211.0,57.016,57.0332,56.9987,57.0246,1097211.0
2016-11-03 15:55:00,66.01,66.09,66.0,66.05,2789754.0,57.0246,57.0937,57.016,57.0592,2789754.0
2016-11-04 09:30:00,66.2,66.55,66.13,66.55,651346.0,57.1887,57.4911,57.1283,57.4911,651346.0
2016-11-04 09:35:00,66.54,66.86,66.52,66.76,329009.0,57.4825,57.7589,57.4652,57.6725,329009.0
2016-11-04 09:40:00,66.76,66.79,66.48,66.52,252854.0,57.6725,57.6984,57.4306,57.4652,252854.0
2016-11-04 09:45:00,66.52,66.68,66.51,66.61,596162.0,57.4652,57.6034,57.4565,57.5429,596162.0
2016-11-04 09:50:00,66.61,66.75,66.59,66.73,157947.0,57.5429,57.6639,57.5256,57.6466,157947.0
2016-11-04 09:55:00,66.72,66.73,66.54,66.57,807087.0,57.638,57.6466,57.4825,57.5084,807087.0
2016-11-04 10:00:00,66.57,66.81,66.55,66.74,949236.0,57.5084,57.7157,57.4911,57.6552,949236.0
2016-11-04 10:05:00,66.74,66.8,66.67,66.77,564762.0,57.6552,57.7071,57.5948,57.6811,564762.0
2016-11-04 10:10:00,66.77,66.9,66.75,66.86,639628.0,57.6811,57.7935,57.6639,57.7589,639628.0
2016-11-04 10:15:00,66.86,66.87,66.77,66.83,122127.0,57.7589,57.7675,57.6811,57.733,122127.0
2016-11-04 10:20:00,66.83,66.84,66.75,66.78,113778.0,57.733,57.7416,57.6639,57.6898,113778.0
2016-11-04 10:25:00,66.78,66.85,66.76,66.83,103919.0,57.6898,57.7503,57.6725,57.733,103919.0
2016-11-04 10:30:00,66.82,66.83,66.71,66.71,173661.0,57.7243,57.733,57.6293,57.6293,173661.0
2016-11-04 10:35:00,66.7,66.79,66.64,66.78,240479.0,57.6207,57.6984,57.5688,57.6898,240479.0
2016-11-04 10:40:00,66.79,66.79,66.68,66.78,47731.0,57.6984,57.6984,57.6034,57.6898,47731.0
2016-11-04 10:45:00,66.79,66.85,66.74,66.82,104227.0,57.6984,57.7503,57.6552,57.7243,104227.0
2016-11-04 10:50:00,66.81,66.85,66.75,66.75,67239.0,57.7157,57.7503,57.6639,57.6639,67239.0
2016-11-04 10:55:00,66.76,66.77,66.7,66.73,162122.0,57.6725,57.6811,57.6207,57.6466,162122.0
2016-11-04 11:00:00,66.74,66.88,66.74,66.86,59608.0,57.6552,57.7762,57.6552,57.7589,59608.0
2016-11-04 11:05:00,66.86,66.87,66.78,66.8,48045.0,57.7589,57.7675,57.6898,57.7071,48045.0
2016-11-04 11:10:00,66.8,66.83,66.77,66.82,68261.0,57.7071,57.733,57.6811,57.7243,68261.0
2016-11-04 11:15:00,66.81,66.83,66.78,66.81,86288.0,57.7157,57.733,57.6898,57.7157,86288.0
2016-11-04 11:20:00,66.82,66.84,66.78,66.83,41710.0,57.7243,57.7416,57.6898,57.733,41710.0
2016-11-04 11:25:00,66.82,66.88,66.8,66.87,55374.0,57.7243,57.7762,57.7071,57.7675,55374.0
2016-11-04 11:30:00,66.88,66.88,66.76,66.81,299107.0,57.7762,57.7762,57.6725,57.7157,299107.0
2016-11-04 11:35:00,66.81,66.82,66.74,66.75,127390.0,57.7157,57.7243,57.6552,57.6639,127390.0
2016-11-04 11:40:00,66.75,66.8,66.72,66.8,150220.0,57.6639,57.7071,57.638,57.7071,150220.0
2016-11-04 11:45:00,66.81,66.82,66.73,66.74,269528.0,57.7157,57.7243,57.6466,57.6552,269528.0
2016-11-04 11:50:00,66.75,66.79,66.72,66.76,37987.0,57.6639,57.6984,57.638,57.6725,37987.0
2016-11-04 11:55:00,66.76,66.79,66.75,66.78,35861.0,57.6725,57.6984,57.6639,57.6898,35861.0
2016-11-04 12:00:00,66.78,66.82,66.78,66.81,22550.0,57.6898,57.7243,57.6898,57.7157,22550.0
2016-11-04 12:05:00,66.8,66.81,66.78,66.78,109455.0,57.7071,57.7157,57.6898,57.6898,109455.0
2016-11-04 12:10:00,66.78,66.83,66.73,66.82,65557.0,57.6898,57.733,57.6466,57.7243,65557.0
2016-11-04 12:15:00,66.83,66.89,66.83,66.85,456197.0,57.733,57.7848,57.733,57.7503,456197.0
2016-11-04 12:20:00,66.85,66.87,66.8,66.83,54282.0,57.7503,57.7675,57.7071,57.733,54282.0
2016-11-04 12:25:00,66.83,66.84,66.78,66.79,100111.0,57.733,57.7416,57.6898,57.6984,100111.0
2016-11-04 12:30:00,66.79,66.79,66.69,66.71,345847.0,57.6984,57.6984,57.612,57.6293,345847.0
2016-11-04 12:35:00,66.72,66.74,66.69,66.7,114253.0,57.638,57.6552,57.612,57.6207,114253.0
2016-11-04 12:40:00,66.7,66.76,66.69,66.74,103350.0,57.6207,57.6725,57.612,57.6552,103350.0
2016-11-04 12:45:00,66.74,66.78,66.71,66.76,88045.0,57.6552,57.6898,57.6293,57.6725,88045.0
2016-11-04 12:50:00,66.77,66.84,66.76,66.82,219029.0,57.6811,57.7416,57.6725,57.7243,219029.0
2016-11-04 12:55:00,66.82,66.84,66.79,66.83,77630.0,57.7243,57.7416,57.6984,57.733,77630.0
2016-11-04 13:00:00,66.83,66.83,66.75,66.76,79188.0,57.733,57.733,57.6639,57.6725,79188.0
2016-11-04 13:05:00,66.76,66.81,66.76,66.81,85015.0,57.6725,57.7157,57.6725,57.7157,85015.0
2016-11-04 13:10:00,66.81,66.82,66.78,66.8,97349.0,57.7157,57.7243,57.6898,57.7071,97349.0
2016-11-04 13:15:00,66.8,66.81,66.78,66.8,196330.0,57.7071,57.7157,57.6898,57.7071,196330.0
2016-11-04 13:20:00,66.8,66.8,66.75,66.77,111368.0,57.7071,57.7071,57.6639,57.6811,111368.0
2016-11-04 13:25:00,66.77,66.77,66.73,66.76,59704.0,57.6811,57.6811,57.6466,57.6725,59704.0
2016-11-04 13:30:00,66.76,66.82,66.74,66.81,48327.0,57.6725,57.7243,57.6552,57.7157,48327.0
2016-11-04 13:35:00,66.81,66.91,66.8,66.91,366284.0,57.7157,57.8021,57.7071,57.8021,366284.0
2016-11-04 13:40:00,66.91,66.97,66.9,66.96,371879.0,57.8021,57.8539,57.7935,57.8453,371879.0
2016-11-04 13:45:00,66.96,67.0,66.96,66.98,237831.0,57.8453,57.8798,57.8453,57.8626,237831.0
2016-11-04 13:50:00,66.97,66.98,66.96,66.96,133997.0,57.8539,57.8626,57.8453,57.8453,133997.0
2016-11-04 13:55:00,66.97,67.01,66.96,66.97,87364.0,57.8539,57.8885,57.8453,57.8539,87364.0
2016-11-04 14:00:00,66.97,66.98,66.93,66.97,161806.0,57.8539,57.8626,57.8194,57.8539,161806.0
2016-11-04 14:05:00,66.97,67.0,66.95,66.98,152327.0,57.8539,57.8798,57.8366,57.8626,152327.0
2016-11-04 14:10:00,66.98,67.03,66.96,66.98,1019405.0,57.8626,57.9058,57.8453,57.8626,1019405.0
2016-11-04 14:15:00,66.98,67.02,66.96,66.98,75623.0,57.8626,57.8971,57.8453,57.8626,75623.0
2016-11-04 14:20:00,66.98,67.02,66.97,66.98,92510.0,57.8626,57.8971,57.8539,57.8626,92510.0
2016-11-04 14:25:00,66.98,67.01,66.96,66.98,233220.0,57.8626,57.8885,57.8453,57.8626,233220.0
2016-11-04 14:30:00,66.97,66.97,66.89,66.9,129647.0,57.8539,57.8539,57.7848,57.7935,129647.0
2016-11-04 14:35:00,66.9,66.9,66.85,66.87,29089.0,57.7935,57.7935,57.7503,57.7675,29089.0
2016-11-04 14:40:00,66.87,66.9,66.86,66.88,33246.0,57.7675,57.7935,57.7589,57.7762,33246.0
2016-11-04 14:45:00,66.87,66.9,66.8,66.8,43172.0,57.7675,57.7935,57.7071,57.7071,43172.0
2016-11-04 14:50:00,66.81,66.86,66.79,66.8,124857.0,57.7157,57.7589,57.6984,57.7071,124857.0
2016-11-04 14:55:00,66.79,66.8,66.74,66.76,156123.0,57.6984,57.7071,57.6552,57.6725,156123.0
2016-11-04 15:00:00,66.76,66.77,66.69,66.71,219722.0,57.6725,57.6811,57.612,57.6293,219722.0
2016-11-04 15:05:00,66.71,66.72,66.64,66.64,41791.0,57.6293,57.638,57.5688,57.5688,41791.0
2016-11-04 15:10:00,66.63,66.72,66.61,66.72,80629.0,57.5602,57.638,57.5429,57.638,80629.0
2016-11-04 15:15:00,66.71,66.75,66.68,66.7,54596.0,57.6293,57.6639,57.6034,57.6207,54596.0
2016-11-04 15:20:00,66.7,66.71,66.67,66.68,66303.0,57.6207,57.6293,57.5948,57.6034,66303.0
2016-11-04 15:25:00,66.68,66.75,66.67,66.7,52606.0,57.6034,57.6639,57.5948,57.6207,52606.0
2016-11-04 15:30:00,66.71,66.72,66.62,66.63,123193.0,57.6293,57.638,57.5516,57.5602,123193.0
2016-11-04 15:35:00,66.63,66.66,66.57,66.65,443366.0,57.5602,57.5861,57.5084,57.5775,443366.0
2016-11-04 15:40:00,66.64,66.68,66.6,66.68,425504.0,57.5688,57.6034,57.5343,57.6034,425504.0
2016-11-04 15:45:00,66.68,66.69,66.58,66.63,474058.0,57.6034,57.612,57.517,57.5602,474058.0
2016-11-04 15:50:00,66.62,66.63,66.56,66.61,354121.0,57.5516,57.5602,57.4997,57.5429,354121.0
2016-11-04 15:55:00,66.6,66.64,66.53,66.54,2389679.0,57.5343,57.5688,57.4738,57.4825,2389679.0
2016-11-07 09:30:00,67.2,67.61,67.16,67.59,638148.0,58.0526,58.4068,58.0181,58.3895,638148.0
2016-11-07 09:35:00,67.6,67.65,67.2,67.58,378485.0,58.3982,58.4414,58.0526,58.3809,378485.0
2016-11-07 09:40:00,67.58,67.67,67.58,67.66,640070.0,58.3809,58.4586,58.3809,58.45,640070.0
2016-11-07 09:45:00,67.66,67.67,67.56,67.58,416454.0,58.45,58.4586,58.3636,58.3809,416454.0
2016-11-07 09:50:00,67.58,67.62,67.56,67.62,121111.0,58.3809,58.4154,58.3636,58.4154,121111.0
2016-11-07 09:55:00,67.62,67.78,67.61,67.78,172325.0,58.4154,58.5537,58.4068,58.5537,172325.0
2016-11-07 10:00:00,67.79,67.85,67.76,67.81,173628.0,58.5623,58.6141,58.5364,58.5796,173628.0
2016-11-07 10:05:00,67.81,67.87,67.79,67.82,84747.0,58.5796,58.6314,58.5623,58.5882,84747.0
2016-11-07 10:10:00,67.81,67.81,67.73,67.74,78847.0,58.5796,58.5796,58.5105,58.5191,78847.0
2016-11-07 10:15:00,67.73,67.79,67.72,67.78,46128.0,58.5105,58.5623,58.5018,58.5537,46128.0
2016-11-07 10:20:00,67.78,67.81,67.75,67.8,98386.0,58.5537,58.5796,58.5277,58.5709,98386.0
2016-11-07 10:25:00,67.8,67.81,67.75,67.76,60076.0,58.5709,58.5796,58.5277,58.5364,60076.0
2016-11-07 10:30:00,67.76,67.94,67.75,67.94,155679.0,58.5364,58.6919,58.5277,58.6919,155679.0
2016-11-07 10:35:00,67.94,67.96,67.89,67.94,275084.0,58.6919,58.7092,58.6487,58.6919,275084.0
2016-11-07 10:40:00,67.93,67.94,67.9,67.9,61008.0,58.6832,58.6919,58.6573,58.6573,61008.0
2016-11-07 10:45:00,67.89,67.94,67.88,67.92,69304.0,58.6487,58.6919,58.6401,58.6746,69304.0
2016-11-07 10:50:00,67.92,67.96,67.89,67.94,100439.0,58.6746,58.7092,58.6487,58.6919,100439.0
2016-11-07 10:55:00,67.94,68.04,67.93,68.03,146877.0,58.6919,58.7783,58.6832,58.7696,146877.0
2016-11-07 11:00:00,68.03,68.08,68.01,68.07,121437.0,58.7696,58.8128,58.7524,58.8042,121437.0
2016-11-07 11:05:00,68.06,68.09,68.04,68.07,210659.0,58.7955,58.8215,58.7783,58.8042,210659.0
2016-11-07 11:10:00,68.07,68.08,68.02,68.07,83909.0,58.8042,58.8128,58.761,58.8042,83909.0
2016-11-07 11:15:00,68.07,68.08,68.05,68.08,71839.0,58.8042,58.8128,58.7869,58.8128,71839.0
2016-11-07 11:20:00,68.07,68.13,68.07,68.1,195967.0,58.8042,58.856,58.8042,58.8301,195967.0
2016-11-07 11:25:00,68.1,68.13,68.08,68.12,33833.0,58.8301,58.856,58.8128,58.8474,33833.0
2016-11-07 11:30:00,68.12,68.17,68.11,68.17,70656.0,58.8474,58.8906,58.8387,58.8906,70656.0
2016-11-07 11:35:00,68.17,68.18,68.12,68.14,66959.0,58.8906,58.8992,58.8474,58.8647,66959.0
2016-11-07 11:40:00,68.14,68.19,68.12,68.16,97246.0,58.8647,58.9079,58.8474,58.8819,97246.0
2016-11-07 11:45:00,68.16,68.19,68.1,68.18,330082.0,58.8819,58.9079,58.8301,58.8992,330082.0
2016-11-07 11:50:00,68.18,68.19,68.16,68.17,42675.0,58.8992,58.9079,58.8819,58.8906,42675.0
2016-11-07 11:55:00,68.17,68.19,68.16,68.18,113795.0,58.8906,58.9079,58.8819,58.8992,113795.0
2016-11-07 12:00:00,68.18,68.21,68.15,68.21,144768.0,58.8992,58.9251,58.8733,58.9251,144768.0
2016-11-07 12:05:00,68.21,68.36,68.18,68.36,237812.0,58.9251,59.0547,58.8992,59.0547,237812.0
2016-11-07 12:10:00,68.35,68.37,68.24,68.29,142537.0,59.0461,59.0634,58.951,58.9942,142537.0
2016-11-07 12:15:00,68.29,68.29,68.24,68.24,160602.0,58.9942,58.9942,58.951,58.951,160602.0
2016-11-07 12:20:00,68.23,68.25,68.2,68.25,86095.0,58.9424,58.9597,58.9165,58.9597,86095.0
2016-11-07 12:25:00,68.24,68.27,68.2,68.21,43006.0,58.951,58.977,58.9165,58.9251,43006.0
2016-11-07 12:30:00,68.21,68.27,68.2,68.22,107872.0,58.9251,58.977,58.9165,58.9338,107872.0
2016-11-07 12:35:00,68.23,68.25,68.18,68.18,165252.0,58.9424,58.9597,58.8992,58.8992,165252.0
2016-11-07 12:40:00,68.18,68.23,68.17,68.22,176258.0,58.8992,58.9424,58.8906,58.9338,176258.0
2016-11-07 12:45:00,68.22,68.22,68.16,68.17,80201.0,58.9338,58.9338,58.8819,58.8906,80201.0
2016-11-07 12:50:00,68.17,68.18,68.15,68.18,61637.0,58.8906,58.8992,58.8733,58.8992,61637.0
2016-11-07 12:55:00,68.19,68.23,68.17,68.18,175172.0,58.9079,58.9424,58.8906,58.8992,175172.0
2016-11-07 13:00:00,68.18,68.27,68.17,68.22,65358.0,58.8992,58.977,58.8906,58.9338,65358.0
2016-11-07 13:05:00,68.22,68.22,68.18,68.22,59422.0,58.9338,58.9338,58.8992,58.9338,59422.0
2016-11-07 13:10:00,68.21,68.21,68.15,68.16,86391.0,58.9251,58.9251,58.8733,58.8819,86391.0
2016-11-07 13:15:00,68.17,68.18,68.09,68.11,88753.0,58.8906,58.8992,58.8215,58.8387,88753.0
2016-11-07 13:20:00,68.11,68.14,68.1,68.13,75339.0,58.8387,58.8647,58.8301,58.856,75339.0
2016-11-07 13:25:00,68.14,68.19,68.13,68.16,67673.0,58.8647,58.9079,58.856,58.8819,67673.0
2016-11-07 13:30:00,68.16,68.17,68.11,68.12,50362.0,58.8819,58.8906,58.8387,58.8474,50362.0
2016-11-07 13:35:00,68.11,68.17,68.11,68.15,126390.0,58.8387,58.8906,58.8387,58.8733,126390.0
2016-11-07 13:40:00,68.15,68.16,68.13,68.16,66606.0,58.8733,58.8819,58.856,58.8819,66606.0
2016-11-07 13:45:00,68.15,68.19,68.15,68.18,33456.0,58.8733,58.9079,58.8733,58.8992,33456.0
2016-11-07 13:50:00,68.19,68.25,68.18,68.2,92834.0,58.9079,58.9597,58.8992,58.9165,92834.0
2016-11-07 13:55:00,68.2,68.2,68.11,68.13,63493.0,58.9165,58.9165,58.8387,58.856,63493.0
2016-11-07 14:00:00,68.12,68.18,68.12,68.16,88754.0,58.8474,58.8992,58.8474,58.8819,88754.0
2016-11-07 14:05:00,68.15,68.16,68.09,68.1,129031.0,58.8733,58.8819,58.8215,58.8301,129031.0
2016-11-07 14:10:00,68.1,68.15,68.08,68.1,191499.0,58.8301,58.8733,58.8128,58.8301,191499.0
2016-11-07 14:15:00,68.11,68.17,68.1,68.15,71218.0,58.8387,58.8906,58.8301,58.8733,71218.0
2016-11-07 14:20:00,68.15,68.15,68.11,68.15,82686.0,58.8733,58.8733,58.8387,58.8733,82686.0
2016-11-07 14:25:00,68.15,68.18,68.14,68.17,89371.0,58.8733,58.8992,58.8647,58.8906,89371.0
2016-11-07 14:30:00,68.17,68.21,68.16,68.17,134460.0,58.8906,58.9251,58.8819,58.8906,134460.0
2016-11-07 14:35:00,68.17,68.18,68.14,68.14,116183.0,58.8906,58.8992,58.8647,58.8647,116183.0
2016-11-07 14:40:00,68.15,68.15,68.08,68.1,243281.0,58.8733,58.8733,58.8128,58.8301,243281.0
2016-11-07 14:45:00,68.1,68.12,68.04,68.06,125615.0,58.8301,58.8474,58.7783,58.7955,125615.0
2016-11-07 14:50:00,68.07,68.09,68.02,68.04,113052.0,58.8042,58.8215,58.761,58.7783,113052.0
2016-11-07 14:55:00,68.05,68.06,68.02,68.06,85254.0,58.7869,58.7955,58.761,58.7955,85254.0
2016-11-07 15:00:00,68.06,68.08,68.0,68.06,103534.0,58.7955,58.8128,58.7437,58.7955,103534.0
2016-11-07 15:05:00,68.05,68.08,68.02,68.04,90362.0,58.7869,58.8128,58.761,58.7783,90362.0
2016-11-07 15:10:00,68.03,68.06,68.02,68.05,133268.0,58.7696,58.7955,58.761,58.7869,133268.0
2016-11-07 15:15:00,68.05,68.15,68.04,68.12,133800.0,58.7869,58.8733,58.7783,58.8474,133800.0
2016-11-07 15:20:00,68.12,68.15,68.1,68.11,192588.0,58.8474,58.8733,58.8301,58.8387,192588.0
2016-11-07 15:25:00,68.1,68.11,68.02,68.04,199597.0,58.8301,58.8387,58.761,58.7783,199597.0
2016-11-07 15:30:00,68.03,68.04,67.92,67.94,242800.0,58.7696,58.7783,58.6746,58.6919,242800.0
2016-11-07 15:35:00,67.93,67.98,67.9,67.96,390589.0,58.6832,58.7264,58.6573,58.7092,390589.0
2016-11-07 15:40:00,67.96,68.01,67.95,67.97,422484.0,58.7092,58.7524,58.7005,58.7178,422484.0
2016-11-07 15:45:00,67.97,68.16,67.96,68.16,416425.0,58.7178,58.8819,58.7092,58.8819,416425.0
2016-11-07 15:50:00,68.15,68.19,68.11,68.16,447456.0,58.8733,58.9079,58.8387,58.8819,447456.0
2016-11-07 15:55:00,68.16,68.17,68.11,68.15,1157506.0,58.8819,58.8906,58.8387,58.8733,1157506.0
2016-11-08 09:30:00,67.83,67.94,67.74,67.82,682354.0,58.5969,58.6919,58.5191,58.5882,682354.0
2016-11-08 09:35:00,67.82,67.83,67.72,67.83,264660.0,58.5882,58.5969,58.5018,58.5969,264660.0
2016-11-08 09:40:00,67.83,67.84,67.72,67.75,465757.0,58.5969,58.6055,58.5018,58.5277,465757.0
2016-11-08 09:45:00,67.76,67.8,67.71,67.75,130297.0,58.5364,58.5709,58.4932,58.5277,130297.0
2016-11-08 09:50:00,67.75,67.77,67.7,67.7,174065.0,58.5277,58.545,58.4846,58.4846,174065.0
2016-11-08 09:55:00,67.71,67.71,67.65,67.69,188812.0,58.4932,58.4932,58.4414,58.4759,188812.0
2016-11-08 10:00:00,67.68,67.82,67.67,67.8,532442.0,58.4673,58.5882,58.4586,58.5709,532442.0
2016-11-08 10:05:00,67.79,67.88,67.79,67.86,365694.0,58.5623,58.6401,58.5623,58.6228,365694.0
2016-11-08 10:10:00,67.85,67.95,67.84,67.93,443239.0,58.6141,58.7005,58.6055,58.6832,443239.0
2016-11-08 10:15:00,67.92,67.99,67.89,67.97,188526.0,58.6746,58.7351,58.6487,58.7178,188526.0
2016-11-08 10:20:00,67.96,67.97,67.93,67.97,68548.0,58.7092,58.7178,58.6832,58.7178,68548.0
2016-11-08 10:25:00,67.97,67.99,67.94,67.95,87094.0,58.7178,58.7351,58.6919,58.7005,87094.0
2016-11-08 10:30:00,67.94,67.95,67.85,67.86,70446.0,58.6919,58.7005,58.6141,58.6228,70446.0
2016-11-08 10:35:00,67.86,67.92,67.86,67.91,54115.0,58.6228,58.6746,58.6228,58.666,54115.0
2016-11-08 10:40:00,67.9,67.91,67.87,67.89,63134.0,58.6573,58.666,58.6314,58.6487,63134.0
2016-11-08 10:45:00,67.89,67.95,67.88,67.89,98899.0,58.6487,58.7005,58.6401,58.6487,98899.0
2016-11-08 10:50:00,67.9,67.92,67.88,67.88,71761.0,58.6573,58.6746,58.6401,58.6401,71761.0
2016-11-08 10:55:00,67.88,67.97,67.87,67.96,111608.0,58.6401,58.7178,58.6314,58.7092,111608.0
2016-11-08 11:00:00,67.96,67.99,67.95,67.97,119520.0,58.7092,58.7351,58.7005,58.7178,119520.0
2016-11-08 11:05:00,67.97,68.11,67.97,68.1,411420.0,58.7178,58.8387,58.7178,58.8301,411420.0
2016-11-08 11:10:00,68.1,68.27,68.08,68.25,470737.0,58.8301,58.977,58.8128,58.9597,470737.0
2016-11-08 11:15:00,68.26,68.37,68.15,68.33,526299.0,58.9683,59.0634,58.8733,59.0288,526299.0
2016-11-08 11:20:00,68.33,68.41,68.33,68.39,321339.0,59.0288,59.0979,59.0288,59.0806,321339.0
2016-11-08 11:25:00,68.38,68.46,68.38,68.4,680208.0,59.072,59.1411,59.072,59.0893,680208.0
2016-11-08 11:30:00,68.4,68.54,68.4,68.51,138850.0,59.0893,59.2102,59.0893,59.1843,138850.0
2016-11-08 11:35:00,68.51,68.52,68.46,68.51,255541.0,59.1843,59.1929,59.1411,59.1843,255541.0
2016-11-08 11:40:00,68.5,68.55,68.49,68.53,37895.0,59.1757,59.2188,59.167,59.2016,37895.0
2016-11-08 11:45:00,68.54,68.58,68.54,68.57,164733.0,59.2102,59.2448,59.2102,59.2361,164733.0
2016-11-08 11:50:00,68.57,68.6,68.56,68.59,113422.0,59.2361,59.262,59.2275,59.2534,113422.0
2016-11-08 11:55:00,68.58,68.65,68.56,68.65,183767.0,59.2448,59.3052,59.2275,59.3052,183767.0
2016-11-08 12:00:00,68.64,68.69,68.64,68.66,198217.0,59.2966,59.3398,59.2966,59.3139,198217.0
2016-11-08 12:05:00,68.66,68.72,68.66,68.71,75767.0,59.3139,59.3657,59.3139,59.3571,75767.0
2016-11-08 12:10:00,68.71,68.76,68.69,68.72,94478.0,59.3571,59.4003,59.3398,59.3657,94478.0
2016-11-08 12:15:00,68.72,68.82,68.71,68.8,139484.0,59.3657,59.4521,59.3571,59.4348,139484.0
2016-11-08 12:20:00,68.8,68.83,68.76,68.81,49395.0,59.4348,59.4607,59.4003,59.4435,49395.0
2016-11-08 12:25:00,68.81,68.82,68.74,68.74,164162.0,59.4435,59.4521,59.383,59.383,164162.0
2016-11-08 12:30:00,68.74,68.74,68.63,68.64,471900.0,59.383,59.383,59.288,59.2966,471900.0
2016-11-08 12:35:00,68.63,68.66,68.61,68.62,209652.0,59.288,59.3139,59.2707,59.2793,209652.0
2016-11-08 12:40:00,68.62,68.63,68.59,68.6,69766.0,59.2793,59.288,59.2534,59.262,69766.0
2016-11-08 12:45:00,68.6,68.66,68.59,68.65,85813.0,59.262,59.3139,59.2534,59.3052,85813.0
2016-11-08 12:50:00,68.66,68.68,68.64,68.66,192055.0,59.3139,59.3312,59.2966,59.3139,192055.0
2016-11-08 12:55:00,68.67,68.69,68.65,68.67,72322.0,59.3225,59.3398,59.3052,59.3225,72322.0
2016-11-08 13:00:00,68.67,68.69,68.62,68.64,38994.0,59.3225,59.3398,59.2793,59.2966,38994.0
2016-11-08 13:05:00,68.63,68.64,68.49,68.53,86336.0,59.288,59.2966,59.167,59.2016,86336.0
2016-11-08 13:10:00,68.53,68.6,68.52,68.59,96951.0,59.2016,59.262,59.1929,59.2534,96951.0
2016-11-08 13:15:00,68.58,68.58,68.44,68.48,67333.0,59.2448,59.2448,59.1238,59.1584,67333.0
2016-11-08 13:20:00,68.47,68.51,68.43,68.43,44287.0,59.1497,59.1843,59.1152,59.1152,44287.0
2016-11-08 13:25:00,68.44,68.47,68.44,68.45,75048.0,59.1238,59.1497,59.1238,59.1325,75048.0
2016-11-08 13:30:00,68.46,68.53,68.42,68.51,80022.0,59.1411,59.2016,59.1065,59.1843,80022.0
2016-11-08 13:35:00,68.52,68.55,68.5,68.54,52792.0,59.1929,59.2188,59.1757,59.2102,52792.0
2016-11-08 13:40:00,68.54,68.59,68.53,68.56,58206.0,59.2102,59.2534,59.2016,59.2275,58206.0
2016-11-08 13:45:00,68.56,68.58,68.54,68.56,41348.0,59.2275,59.2448,59.2102,59.2275,41348.0
2016-11-08 13:50:00,68.56,68.57,68.51,68.51,43457.0,59.2275,59.2361,59.1843,59.1843,43457.0
2016-11-08 13:55:00,68.51,68.52,68.47,68.5,53013.0,59.1843,59.1929,59.1497,59.1757,53013.0
2016-11-08 14:00:00,68.49,68.51,68.45,68.51,49659.0,59.167,59.1843,59.1325,59.1843,49659.0
2016-11-08 14:05:00,68.51,68.52,68.45,68.45,57951.0,59.1843,59.1929,59.1325,59.1325,57951.0
2016-11-08 14:10:00,68.45,68.46,68.38,68.39,71200.0,59.1325,59.1411,59.072,59.0806,71200.0
2016-11-08 14:15:00,68.38,68.39,68.33,68.37,43774.0,59.072,59.0806,59.0288,59.0634,43774.0
2016-11-08 14:20:00,68.37,68.43,68.34,68.38,123147.0,59.0634,59.1152,59.0374,59.072,123147.0
2016-11-08 14:25:00,68.37,68.39,68.32,68.34,35761.0,59.0634,59.0806,59.0202,59.0374,35761.0
2016-11-08 14:30:00,68.34,68.35,68.29,68.29,46664.0,59.0374,59.0461,58.9942,58.9942,46664.0
2016-11-08 14:35:00,68.29,68.29,68.26,68.28,138676.0,58.9942,58.9942,58.9683,58.9856,138676.0
2016-11-08 14:40:00,68.28,68.3,68.22,68.23,88507.0,58.9856,59.0029,58.9338,58.9424,88507.0
2016-11-08 14:45:00,68.23,68.28,68.19,68.28,75700.0,58.9424,58.9856,58.9079,58.9856,75700.0
2016-11-08 14:50:00,68.27,68.35,68.27,68.33,139964.0,58.977,59.0461,58.977,59.0288,139964.0
2016-11-08 14:55:00,68.33,68.36,68.3,68.35,277956.0,59.0288,59.0547,59.0029,59.0461,277956.0
2016-11-08 15:00:00,68.34,68.35,68.31,68.34,54586.0,59.0374,59.0461,59.0115,59.0374,54586.0
2016-11-08 15:05:00,68.34,68.47,68.34,68.46,81452.0,59.0374,59.1497,59.0374,59.1411,81452.0
2016-11-08 15:10:00,68.47,68.5,68.41,68.43,108389.0,59.1497,59.1757,59.0979,59.1152,108389.0
2016-11-08 15:15:00,68.44,68.44,68.39,68.4,55478.0,59.1238,59.1238,59.0806,59.0893,55478.0
2016-11-08 15:20:00,68.41,68.46,68.39,68.45,105052.0,59.0979,59.1411,59.0806,59.1325,105052.0
2016-11-08 15:25:00,68.45,68.49,68.44,68.45,100981.0,59.1325,59.167,59.1238,59.1325,100981.0
2016-11-08 15:30:00,68.45,68.55,68.45,68.53,220072.0,59.1325,59.2188,59.1325,59.2016,220072.0
2016-11-08 15:35:00,68.53,68.54,68.48,68.53,207172.0,59.2016,59.2102,59.1584,59.2016,207172.0
2016-11-08 15:40:00,68.53,68.55,68.49,68.5,329578.0,59.2016,59.2188,59.167,59.1757,329578.0
2016-11-08 15:45:00,68.51,68.57,68.5,68.51,313433.0,59.1843,59.2361,59.1757,59.1843,313433.0
2016-11-08 15:50:00,68.51,68.53,68.35,68.37,437543.0,59.1843,59.2016,59.0461,59.0634,437543.0
2016-11-08 15:55:00,68.37,68.41,68.31,68.38,792706.0,59.0634,59.0979,59.0115,59.072,792706.0
2016-11-09 09:30:00,71.23,71.57,70.41,70.99,4515514.0,61.534,61.8278,60.8257,61.3267,4515514.0
2016-11-09 09:35:00,70.99,71.16,70.31,70.31,2928667.0,61.3267,61.4736,60.7393,60.7393,2928667.0
2016-11-09 09:40:00,70.32,70.35,70.04,70.2,1705018.0,60.7479,60.7738,60.506,60.6442,1705018.0
2016-11-09 09:45:00,70.2,70.2,69.93,70.04,1894455.0,60.6442,60.6442,60.411,60.506,1894455.0
2016-11-09 09:50:00,70.04,70.32,70.03,70.24,1566282.0,60.506,60.7479,60.4974,60.6788,1566282.0
2016-11-09 09:55:00,70.25,70.38,70.24,70.34,1916618.0,60.6874,60.7997,60.6788,60.7652,1916618.0
2016-11-09 10:00:00,70.34,70.36,69.98,69.99,1770581.0,60.7652,60.7825,60.4542,60.4628,1770581.0
2016-11-09 10:05:00,69.99,70.06,69.68,69.76,901325.0,60.4628,60.5233,60.195,60.2641,901325.0
2016-11-09 10:10:00,69.76,69.78,69.61,69.64,1405723.0,60.2641,60.2814,60.1346,60.1605,1405723.0
2016-11-09 10:15:00,69.64,69.73,69.44,69.44,1013188.0,60.1605,60.2382,59.9877,59.9877,1013188.0
2016-11-09 10:20:00,69.44,69.58,69.41,69.42,932781.0,59.9877,60.1086,59.9618,59.9704,932781.0
2016-11-09 10:25:00,69.41,69.54,69.4,69.47,470016.0,59.9618,60.0741,59.9531,60.0136,470016.0
2016-11-09 10:30:00,69.47,69.54,69.38,69.42,924294.0,60.0136,60.0741,59.9359,59.9704,924294.0
2016-11-09 10:35:00,69.42,69.46,69.26,69.43,335633.0,59.9704,60.005,59.8322,59.9791,335633.0
2016-11-09 10:40:00,69.44,69.57,69.41,69.53,537821.0,59.9877,60.1,59.9618,60.0655,537821.0
2016-11-09 10:45:00,69.54,69.54,69.4,69.44,385401.0,60.0741,60.0741,59.9531,59.9877,385401.0
2016-11-09 10:50:00,69.44,69.72,69.43,69.69,794711.0,59.9877,60.2296,59.9791,60.2037,794711.0
2016-11-09 10:55:00,69.68,70.05,69.67,70.01,946214.0,60.195,60.5147,60.1864,60.4801,946214.0
2016-11-09 11:00:00,70.0,70.23,70.0,70.22,946251.0,60.4715,60.6702,60.4715,60.6615,946251.0
2016-11-09 11:05:00,70.21,70.35,70.19,70.31,1009816.0,60.6529,60.7738,60.6356,60.7393,1009816.0
2016-11-09 11:10:00,70.31,70.37,70.29,70.32,883801.0,60.7393,60.7911,60.722,60.7479,883801.0
2016-11-09 11:15:00,70.31,70.44,70.29,70.38,891972.0,60.7393,60.8516,60.722,60.7997,891972.0
2016-11-09 11:20:00,70.38,70.42,70.31,70.41,469349.0,60.7997,60.8343,60.7393,60.8257,469349.0
2016-11-09 11:25:00,70.41,70.44,70.29,70.34,833081.0,60.8257,60.8516,60.722,60.7652,833081.0
2016-11-09 11:30:00,70.35,70.5,70.35,70.47,246391.0,60.7738,60.9034,60.7738,60.8775,246391.0
2016-11-09 11:35:00,70.47,70.52,70.41,70.52,675930.0,60.8775,60.9207,60.8257,60.9207,675930.0
2016-11-09 11:40:00,70.52,70.53,70.41,70.52,294798.0,60.9207,60.9293,60.8257,60.9207,294798.0
2016-11-09 11:45:00,70.52,70.7,70.52,70.7,372632.0,60.9207,61.0762,60.9207,61.0762,372632.0
2016-11-09 11:50:00,70.7,70.75,70.63,70.63,402647.0,61.0762,61.1194,61.0157,61.0157,402647.0
2016-11-09 11:55:00,70.63,70.63,70.45,70.57,512779.0,61.0157,61.0157,60.8602,60.9639,512779.0
2016-11-09 12:00:00,70.57,70.63,70.48,70.5,331278.0,60.9639,61.0157,60.8861,60.9034,331278.0
2016-11-09 12:05:00,70.5,70.53,70.32,70.33,342287.0,60.9034,60.9293,60.7479,60.7566,342287.0
2016-11-09 12:10:00,70.33,70.38,70.24,70.3,147477.0,60.7566,60.7997,60.6788,60.7306,147477.0
2016-11-09 12:15:00,70.3,70.35,70.26,70.29,231948.0,60.7306,60.7738,60.6961,60.722,231948.0
2016-11-09 12:20:00,70.29,70.34,70.27,70.3,175322.0,60.722,60.7652,60.7047,60.7306,175322.0
2016-11-09 12:25:00,70.3,70.34,70.24,70.29,163133.0,60.7306,60.7652,60.6788,60.722,163133.0
2016-11-09 12:30:00,70.29,70.41,70.27,70.36,504925.0,60.722,60.8257,60.7047,60.7825,504925.0
2016-11-09 12:35:00,70.36,70.48,70.34,70.36,152557.0,60.7825,60.8861,60.7652,60.7825,152557.0
2016-11-09 12:40:00,70.37,70.48,70.36,70.45,502096.0,60.7911,60.8861,60.7825,60.8602,502096.0
2016-11-09 12:45:00,70.44,70.47,70.3,70.35,134838.0,60.8516,60.8775,60.7306,60.7738,134838.0
2016-11-09 12:50:00,70.34,70.4,70.33,70.35,192972.0,60.7652,60.817,60.7566,60.7738,192972.0
2016-11-09 12:55:00,70.35,70.47,70.35,70.44,99434.0,60.7738,60.8775,60.7738,60.8516,99434.0
2016-11-09 13:00:00,70.43,70.54,70.38,70.42,851301.0,60.8429,60.938,60.7997,60.8343,851301.0
2016-11-09 13:05:00,70.43,70.51,70.32,70.35,243780.0,60.8429,60.9121,60.7479,60.7738,243780.0
2016-11-09 13:10:00,70.35,70.51,70.33,70.48,129578.0,60.7738,60.9121,60.7566,60.8861,129578.0
2016-11-09 13:15:00,70.48,70.48,70.31,70.36,174090.0,60.8861,60.8861,60.7393,60.7825,174090.0
2016-11-09 13:20:00,70.35,70.35,70.1,70.13,430333.0,60.7738,60.7738,60.5579,60.5838,430333.0
2016-11-09 13:25:00,70.13,70.27,70.13,70.26,269221.0,60.5838,60.7047,60.5838,60.6961,269221.0
2016-11-09 13:30:00,70.25,70.37,70.23,70.37,200221.0,60.6874,60.7911,60.6702,60.7911,200221.0
2016-11-09 13:35:00,70.37,70.44,70.35,70.42,236858.0,60.7911,60.8516,60.7738,60.8343,236858.0
2016-11-09 13:40:00,70.42,70.57,70.41,70.57,212655.0,60.8343,60.9639,60.8257,60.9639,212655.0
2016-11-09 13:45:00,70.58,70.63,70.51,70.62,216349.0,60.9725,61.0157,60.9121,61.0071,216349.0
2016-11-09 13:50:00,70.62,70.65,70.59,70.64,254708.0,61.0071,61.033,60.9812,61.0244,254708.0
2016-11-09 13:55:00,70.65,70.68,70.51,70.52,266892.0,61.033,61.0589,60.9121,60.9207,266892.0
2016-11-09 14:00:00,70.52,70.58,70.45,70.56,247646.0,60.9207,60.9725,60.8602,60.9552,247646.0
2016-11-09 14:05:00,70.56,70.61,70.52,70.54,213672.0,60.9552,60.9984,60.9207,60.938,213672.0
2016-11-09 14:10:00,70.53,70.65,70.53,70.55,267416.0,60.9293,61.033,60.9293,60.9466,267416.0
2016-11-09 14:15:00,70.56,70.58,70.49,70.51,239182.0,60.9552,60.9725,60.8948,60.9121,239182.0
2016-11-09 14:20:00,70.51,70.66,70.51,70.66,474533.0,60.9121,61.0416,60.9121,61.0416,474533.0
2016-11-09 14:25:00,70.65,70.77,70.63,70.67,332889.0,61.033,61.1367,61.0157,61.0503,332889.0
2016-11-09 14:30:00,70.67,70.94,70.66,70.91,318524.0,61.0503,61.2835,61.0416,61.2576,318524.0
2016-11-09 14:35:00,70.91,70.97,70.81,70.96,199236.0,61.2576,61.3094,61.1712,61.3008,199236.0
2016-11-09 14:40:00,70.96,71.06,70.96,71.02,371871.0,61.3008,61.3872,61.3008,61.3526,371871.0
2016-11-09 14:45:00,71.03,71.07,70.97,70.98,187850.0,61.3613,61.3958,61.3094,61.3181,187850.0
2016-11-09 14:50:00,70.98,70.98,70.84,70.86,130422.0,61.3181,61.3181,61.1971,61.2144,130422.0
2016-11-09 14:55:00,70.86,70.86,70.75,70.82,345770.0,61.2144,61.2144,61.1194,61.1799,345770.0
2016-11-09 15:00:00,70.83,70.91,70.82,70.9,194611.0,61.1885,61.2576,61.1799,61.249,194611.0
2016-11-09 15:05:00,70.9,70.9,70.83,70.85,160679.0,61.249,61.249,61.1885,61.2058,160679.0
2016-11-09 15:10:00,70.86,70.96,70.85,70.95,165376.0,61.2144,61.3008,61.2058,61.2922,165376.0
2016-11-09 15:15:00,70.95,71.04,70.91,71.03,169839.0,61.2922,61.3699,61.2576,61.3613,169839.0
2016-11-09 15:20:00,71.04,71.05,70.96,70.96,200487.0,61.3699,61.3785,61.3008,61.3008,200487.0
2016-11-09 15:25:00,70.96,71.02,70.93,70.96,191667.0,61.3008,61.3526,61.2749,61.3008,191667.0
2016-11-09 15:30:00,70.96,70.98,70.84,70.85,551244.0,61.3008,61.3181,61.1971,61.2058,551244.0
2016-11-09 15:35:00,70.86,70.89,70.81,70.84,278984.0,61.2144,61.2403,61.1712,61.1971,278984.0
2016-11-09 15:40:00,70.84,70.86,70.76,70.81,372584.0,61.1971,61.2144,61.128,61.1712,372584.0
2016-11-09 15:45:00,70.81,70.84,70.71,70.79,434444.0,61.1712,61.1971,61.0848,61.1539,434444.0
2016-11-09 15:50:00,70.79,70.89,70.79,70.82,559696.0,61.1539,61.2403,61.1539,61.1799,559696.0
2016-11-09 15:55:00,70.82,70.83,70.65,70.71,883046.0,61.1799,61.1885,61.033,61.0848,883046.0
2016-11-10 09:30:00,71.91,72.08,71.42,71.55,2629252.0,62.1215,62.2683,61.6982,61.8105,2629252.0
2016-11-10 09:35:00,71.56,71.71,71.5,71.66,694804.0,61.8191,61.9487,61.7673,61.9055,694804.0
2016-11-10 09:40:00,71.67,71.83,71.64,71.79,1211772.0,61.9141,62.0524,61.8882,62.0178,1211772.0
2016-11-10 09:45:00,71.78,71.87,71.7,71.71,867812.0,62.0092,62.0869,61.9401,61.9487,867812.0
2016-11-10 09:50:00,71.72,71.75,71.59,71.66,427158.0,61.9573,61.9833,61.845,61.9055,427158.0
2016-11-10 09:55:00,71.66,71.68,71.52,71.56,894031.0,61.9055,61.9228,61.7846,61.8191,894031.0
2016-11-10 10:00:00,71.55,71.61,71.45,71.46,500862.0,61.8105,61.8623,61.7241,61.7327,500862.0
2016-11-10 10:05:00,71.46,71.5,71.41,71.43,292001.0,61.7327,61.7673,61.6895,61.7068,292001.0
2016-11-10 10:10:00,71.43,71.44,71.14,71.18,468513.0,61.7068,61.7155,61.4563,61.4908,468513.0
2016-11-10 10:15:00,71.19,71.39,71.19,71.24,1478626.0,61.4995,61.6723,61.4995,61.5427,1478626.0
2016-11-10 10:20:00,71.24,71.49,71.22,71.43,514249.0,61.5427,61.7587,61.5254,61.7068,514249.0
2016-11-10 10:25:00,71.42,71.44,71.23,71.25,705181.0,61.6982,61.7155,61.534,61.5513,705181.0
2016-11-10 10:30:00,71.25,71.44,71.23,71.35,476988.0,61.5513,61.7155,61.534,61.6377,476988.0
2016-11-10 10:35:00,71.34,71.39,71.06,71.13,472084.0,61.6291,61.6723,61.3872,61.4477,472084.0
2016-11-10 10:40:00,71.14,71.36,71.06,71.31,510743.0,61.4563,61.6463,61.3872,61.6032,510743.0
2016-11-10 10:45:00,71.32,71.49,71.32,71.34,308168.0,61.6118,61.7587,61.6118,61.6291,308168.0
2016-11-10 10:50:00,71.35,71.5,71.34,71.35,527591.0,61.6377,61.7673,61.6291,61.6377,527591.0
2016-11-10 10:55:00,71.34,71.52,71.25,71.42,1093263.0,61.6291,61.7846,61.5513,61.6982,1093263.0
2016-11-10 11:00:00,71.42,71.56,71.31,71.39,611591.0,61.6982,61.8191,61.6032,61.6723,611591.0
2016-11-10 11:05:00,71.39,71.54,71.39,71.4,379475.0,61.6723,61.8018,61.6723,61.6809,379475.0
2016-11-10 11:10:00,71.39,71.54,71.28,71.54,477393.0,61.6723,61.8018,61.5772,61.8018,477393.0
2016-11-10 11:15:00,71.53,71.62,71.41,71.52,357313.0,61.7932,61.871,61.6895,61.7846,357313.0
2016-11-10 11:20:00,71.52,71.62,71.5,71.57,221254.0,61.7846,61.871,61.7673,61.8278,221254.0
2016-11-10 11:25:00,71.56,71.57,71.43,71.46,125057.0,61.8191,61.8278,61.7068,61.7327,125057.0
2016-11-10 11:30:00,71.47,71.51,71.35,71.35,182211.0,61.7414,61.7759,61.6377,61.6377,182211.0
2016-11-10 11:35:00,71.35,71.38,71.28,71.31,173097.0,61.6377,61.6636,61.5772,61.6032,173097.0
2016-11-10 11:40:00,71.31,71.57,71.29,71.54,202446.0,61.6032,61.8278,61.5859,61.8018,202446.0
2016-11-10 11:45:00,71.54,71.66,71.53,71.55,328113.0,61.8018,61.9055,61.7932,61.8105,328113.0
2016-11-10 11:50:00,71.55,71.59,71.38,71.45,205524.0,61.8105,61.845,61.6636,61.7241,205524.0
2016-11-10 11:55:00,71.45,71.45,71.26,71.35,293155.0,61.7241,61.7241,61.56,61.6377,293155.0
2016-11-10 12:00:00,71.36,71.43,71.33,71.35,348497.0,61.6463,61.7068,61.6204,61.6377,348497.0
2016-11-10 12:05:00,71.35,71.42,71.26,71.27,176288.0,61.6377,61.6982,61.56,61.5686,176288.0
2016-11-10 12:10:00,71.27,71.43,71.26,71.4,268289.0,61.5686,61.7068,61.56,61.6809,268289.0
2016-11-10 12:15:00,71.4,71.47,71.35,71.39,143214.0,61.6809,61.7414,61.6377,61.6723,143214.0
2016-11-10 12:20:00,71.39,71.45,71.36,71.43,142549.0,61.6723,61.7241,61.6463,61.7068,142549.0
2016-11-10 12:25:00,71.44,71.44,71.36,71.4,168379.0,61.7155,61.7155,61.6463,61.6809,168379.0
2016-11-10 12:30:00,71.4,71.45,71.38,71.4,130609.0,61.6809,61.7241,61.6636,61.6809,130609.0
2016-11-10 12:35:00,71.39,71.45,71.36,71.38,123173.0,61.6723,61.7241,61.6463,61.6636,123173.0
2016-11-10 12:40:00,71.38,71.38,71.27,71.34,115584.0,61.6636,61.6636,61.5686,61.6291,115584.0
2016-11-10 12:45:00,71.33,71.49,71.33,71.47,185713.0,61.6204,61.7587,61.6204,61.7414,185713.0
2016-11-10 12:50:00,71.48,71.62,71.45,71.59,211338.0,61.75,61.871,61.7241,61.845,211338.0
2016-11-10 12:55:00,71.59,71.63,71.56,71.59,105022.0,61.845,61.8796,61.8191,61.845,105022.0
2016-11-10 13:00:00,71.6,71.63,71.53,71.54,119199.0,61.8537,61.8796,61.7932,61.8018,119199.0
2016-11-10 13:05:00,71.54,71.65,71.52,71.64,138476.0,61.8018,61.8969,61.7846,61.8882,138476.0
2016-11-10 13:10:00,71.63,71.64,71.48,71.52,221662.0,61.8796,61.8882,61.75,61.7846,221662.0
2016-11-10 13:15:00,71.51,71.54,71.45,71.49,144620.0,61.7759,61.8018,61.7241,61.7587,144620.0
2016-11-10 13:20:00,71.48,71.54,71.41,71.42,250994.0,61.75,61.8018,61.6895,61.6982,250994.0
2016-11-10 13:25:00,71.41,71.46,71.37,71.42,118193.0,61.6895,61.7327,61.655,61.6982,118193.0
2016-11-10 13:30:00,71.43,71.48,71.38,71.39,77978.0,61.7068,61.75,61.6636,61.6723,77978.0
2016-11-10 13:35:00,71.39,71.48,71.35,71.45,178425.0,61.6723,61.75,61.6377,61.7241,178425.0
2016-11-10 13:40:00,71.44,71.53,71.41,71.47,158863.0,61.7155,61.7932,61.6895,61.7414,158863.0
2016-11-10 13:45:00,71.48,71.66,71.42,71.65,243581.0,61.75,61.9055,61.6982,61.8969,243581.0
2016-11-10 13:50:00,71.65,71.68,71.6,71.66,147185.0,61.8969,61.9228,61.8537,61.9055,147185.0
2016-11-10 13:55:00,71.65,71.65,71.52,71.56,243204.0,61.8969,61.8969,61.7846,61.8191,243204.0
2016-11-10 14:00:00,71.56,71.59,71.52,71.56,151330.0,61.8191,61.845,61.7846,61.8191,151330.0
2016-11-10 14:05:00,71.56,71.59,71.47,71.5,96650.0,61.8191,61.845,61.7414,61.7673,96650.0
2016-11-10 14:10:00,71.5,71.56,71.47,71.49,183453.0,61.7673,61.8191,61.7414,61.7587,183453.0
2016-11-10 14:15:00,71.49,71.5,71.42,71.47,141626.0,61.7587,61.7673,61.6982,61.7414,141626.0
2016-11-10 14:20:00,71.47,71.56,71.46,71.56,213086.0,61.7414,61.8191,61.7327,61.8191,213086.0
2016-11-10 14:25:00,71.55,71.62,71.54,71.61,134319.0,61.8105,61.871,61.8018,61.8623,134319.0
2016-11-10 14:30:00,71.6,71.63,71.54,71.6,311070.0,61.8537,61.8796,61.8018,61.8537,311070.0
2016-11-10 14:35:00,71.6,71.62,71.54,71.62,102380.0,61.8537,61.871,61.8018,61.871,102380.0
2016-11-10 14:40:00,71.62,71.66,71.59,71.62,113338.0,61.871,61.9055,61.845,61.871,113338.0
2016-11-10 14:45:00,71.62,71.71,71.61,71.69,83783.0,61.871,61.9487,61.8623,61.9314,83783.0
2016-11-10 14:50:00,71.69,71.75,71.68,71.69,157415.0,61.9314,61.9833,61.9228,61.9314,157415.0
2016-11-10 14:55:00,71.7,71.73,71.64,71.73,155564.0,61.9401,61.966,61.8882,61.966,155564.0
2016-11-10 15:00:00,71.74,71.85,71.67,71.84,278094.0,61.9746,62.0696,61.9141,62.061,278094.0
2016-11-10 15:05:00,71.84,71.84,71.75,71.77,177721.0,62.061,62.061,61.9833,62.0005,177721.0
2016-11-10 15:10:00,71.77,71.81,71.71,71.81,112048.0,62.0005,62.0351,61.9487,62.0351,112048.0
2016-11-10 15:15:00,71.8,71.81,71.72,71.75,135745.0,62.0265,62.0351,61.9573,61.9833,135745.0
2016-11-10 15:20:00,71.74,71.79,71.72,71.73,208735.0,61.9746,62.0178,61.9573,61.966,208735.0
2016-11-10 15:25:00,71.73,71.74,71.7,71.71,174839.0,61.966,61.9746,61.9401,61.9487,174839.0
2016-11-10 15:30:00,71.71,71.71,71.61,71.63,259961.0,61.9487,61.9487,61.8623,61.8796,259961.0
2016-11-10 15:35:00,71.62,71.67,71.55,71.61,250861.0,61.871,61.9141,61.8105,61.8623,250861.0
2016-11-10 15:40:00,71.6,71.63,71.53,71.62,271328.0,61.8537,61.8796,61.7932,61.871,271328.0
2016-11-10 15:45:00,71.61,71.66,71.53,71.66,352346.0,61.8623,61.9055,61.7932,61.9055,352346.0
2016-11-10 15:50:00,71.65,71.67,71.55,71.57,489841.0,61.8969,61.9141,61.8105,61.8278,489841.0
2016-11-10 15:55:00,71.58,71.62,71.52,71.57,520092.0,61.8364,61.871,61.7846,61.8278,520092.0
2016-11-11 09:30:00,71.36,71.36,70.9,70.92,588630.0,61.6463,61.6463,61.249,61.2662,588630.0
2016-11-11 09:35:00,70.91,71.01,70.79,71.0,395818.0,61.2576,61.344,61.1539,61.3354,395818.0
2016-11-11 09:40:00,71.0,71.12,70.97,71.07,450366.0,61.3354,61.439,61.3094,61.3958,450366.0
2016-11-11 09:45:00,71.06,71.08,70.92,70.94,257353.0,61.3872,61.4045,61.2662,61.2835,257353.0
2016-11-11 09:50:00,70.94,71.0,70.78,70.82,286455.0,61.2835,61.3354,61.1453,61.1799,286455.0
2016-11-11 09:55:00,70.82,70.83,70.73,70.79,218495.0,61.1799,61.1885,61.1021,61.1539,218495.0
2016-11-11 10:00:00,70.79,70.86,70.72,70.84,437104.0,61.1539,61.2144,61.0935,61.1971,437104.0
2016-11-11 10:05:00,70.82,71.01,70.82,70.99,272973.0,61.1799,61.344,61.1799,61.3267,272973.0
2016-11-11 10:10:00,70.99,71.05,70.94,70.96,142351.0,61.3267,61.3785,61.2835,61.3008,142351.0
2016-11-11 10:15:00,70.97,71.04,70.82,70.82,182323.0,61.3094,61.3699,61.1799,61.1799,182323.0
2016-11-11 10:20:00,70.82,70.87,70.78,70.83,96838.0,61.1799,61.223,61.1453,61.1885,96838.0
2016-11-11 10:25:00,70.82,70.82,70.69,70.74,178214.0,61.1799,61.1799,61.0675,61.1107,178214.0
2016-11-11 10:30:00,70.73,70.75,70.62,70.67,493233.0,61.1021,61.1194,61.0071,61.0503,493233.0
2016-11-11 10:35:00,70.67,70.7,70.58,70.61,242054.0,61.0503,61.0762,60.9725,60.9984,242054.0
2016-11-11 10:40:00,70.61,70.65,70.57,70.65,141746.0,60.9984,61.033,60.9639,61.033,141746.0
2016-11-11 10:45:00,70.64,70.67,70.47,70.48,303959.0,61.0244,61.0503,60.8775,60.8861,303959.0
2016-11-11 10:50:00,70.47,70.48,70.35,70.35,472335.0,60.8775,60.8861,60.7738,60.7738,472335.0
2016-11-11 10:55:00,70.36,70.36,70.24,70.27,611909.0,60.7825,60.7825,60.6788,60.7047,611909.0
2016-11-11 11:00:00,70.27,70.27,70.18,70.23,272643.0,60.7047,60.7047,60.627,60.6702,272643.0
2016-11-11 11:05:00,70.23,70.34,70.23,70.29,322357.0,60.6702,60.7652,60.6702,60.722,322357.0
2016-11-11 11:10:00,70.3,70.32,70.25,70.28,265597.0,60.7306,60.7479,60.6874,60.7134,265597.0
2016-11-11 11:15:00,70.27,70.32,70.26,70.31,293496.0,60.7047,60.7479,60.6961,60.7393,293496.0
2016-11-11 11:20:00,70.31,70.39,70.24,70.38,208077.0,60.7393,60.8084,60.6788,60.7997,208077.0
2016-11-11 11:25:00,70.38,70.41,70.31,70.37,201019.0,60.7997,60.8257,60.7393,60.7911,201019.0
2016-11-11 11:30:00,70.36,70.45,70.36,70.45,205812.0,60.7825,60.8602,60.7825,60.8602,205812.0
2016-11-11 11:35:00,70.46,70.55,70.46,70.54,105898.0,60.8689,60.9466,60.8689,60.938,105898.0
2016-11-11 11:40:00,70.55,70.56,70.46,70.46,89518.0,60.9466,60.9552,60.8689,60.8689,89518.0
2016-11-11 11:45:00,70.45,70.49,70.35,70.38,167086.0,60.8602,60.8948,60.7738,60.7997,167086.0
2016-11-11 11:50:00,70.38,70.4,70.35,70.4,50860.0,60.7997,60.817,60.7738,60.817,50860.0
2016-11-11 11:55:00,70.4,70.49,70.4,70.45,58849.0,60.817,60.8948,60.817,60.8602,58849.0
2016-11-11 12:00:00,70.44,70.5,70.42,70.46,60741.0,60.8516,60.9034,60.8343,60.8689,60741.0
2016-11-11 12:05:00,70.47,70.61,70.46,70.6,137217.0,60.8775,60.9984,60.8689,60.9898,137217.0
2016-11-11 12:10:00,70.61,70.61,70.55,70.6,78069.0,60.9984,60.9984,60.9466,60.9898,78069.0
2016-11-11 12:15:00,70.6,70.71,70.59,70.62,123326.0,60.9898,61.0848,60.9812,61.0071,123326.0
2016-11-11 12:20:00,70.63,70.65,70.53,70.56,73464.0,61.0157,61.033,60.9293,60.9552,73464.0
2016-11-11 12:25:00,70.56,70.62,70.5,70.6,129190.0,60.9552,61.0071,60.9034,60.9898,129190.0
2016-11-11 12:30:00,70.61,70.64,70.59,70.61,131329.0,60.9984,61.0244,60.9812,60.9984,131329.0
2016-11-11 12:35:00,70.62,70.7,70.61,70.67,159476.0,61.0071,61.0762,60.9984,61.0503,159476.0
2016-11-11 12:40:00,70.69,70.75,70.64,70.66,193211.0,61.0675,61.1194,61.0244,61.0416,193211.0
2016-11-11 12:45:00,70.65,70.7,70.62,70.62,66405.0,61.033,61.0762,61.0071,61.0071,66405.0
2016-11-11 12:50:00,70.62,70.63,70.54,70.58,67011.0,61.0071,61.0157,60.938,60.9725,67011.0
2016-11-11 12:55:00,70.57,70.59,70.49,70.49,60707.0,60.9639,60.9812,60.8948,60.8948,60707.0
2016-11-11 13:00:00,70.49,70.55,70.49,70.5,102828.0,60.8948,60.9466,60.8948,60.9034,102828.0
2016-11-11 13:05:00,70.5,70.57,70.5,70.56,136570.0,60.9034,60.9639,60.9034,60.9552,136570.0
2016-11-11 13:10:00,70.56,70.65,70.55,70.62,80606.0,60.9552,61.033,60.9466,61.0071,80606.0
2016-11-11 13:15:00,70.61,70.66,70.6,70.62,158629.0,60.9984,61.0416,60.9898,61.0071,158629.0
2016-11-11 13:20:00,70.62,70.67,70.6,70.63,113092.0,61.0071,61.0503,60.9898,61.0157,113092.0
2016-11-11 13:25:00,70.63,70.69,70.62,70.66,102104.0,61.0157,61.0675,61.0071,61.0416,102104.0
2016-11-11 13:30:00,70.66,70.69,70.54,70.57,100993.0,61.0416,61.0675,60.938,60.9639,100993.0
2016-11-11 13:35:00,70.57,70.65,70.55,70.57,108398.0,60.9639,61.033,60.9466,60.9639,108398.0
2016-11-11 13:40:00,70.57,70.62,70.55,70.58,81877.0,60.9639,61.0071,60.9466,60.9725,81877.0
2016-11-11 13:45:00,70.58,70.59,70.54,70.59,55708.0,60.9725,60.9812,60.938,60.9812,55708.0
2016-11-11 13:50:00,70.58,70.6,70.54,70.54,38146.0,60.9725,60.9898,60.938,60.938,38146.0
2016-11-11 13:55:00,70.54,70.55,70.47,70.5,419060.0,60.938,60.9466,60.8775,60.9034,419060.0
2016-11-11 14:00:00,70.49,70.51,70.42,70.49,52809.0,60.8948,60.9121,60.8343,60.8948,52809.0
2016-11-11 14:05:00,70.48,70.52,70.45,70.48,60977.0,60.8861,60.9207,60.8602,60.8861,60977.0
2016-11-11 14:10:00,70.48,70.5,70.45,70.5,81275.0,60.8861,60.9034,60.8602,60.9034,81275.0
2016-11-11 14:15:00,70.5,70.57,70.49,70.56,108489.0,60.9034,60.9639,60.8948,60.9552,108489.0
2016-11-11 14:20:00,70.56,70.57,70.49,70.5,379384.0,60.9552,60.9639,60.8948,60.9034,379384.0
2016-11-11 14:25:00,70.51,70.54,70.49,70.5,222561.0,60.9121,60.938,60.8948,60.9034,222561.0
2016-11-11 14:30:00,70.5,70.54,70.49,70.53,49150.0,60.9034,60.938,60.8948,60.9293,49150.0
2016-11-11 14:35:00,70.53,70.54,70.46,70.47,48940.0,60.9293,60.938,60.8689,60.8775,48940.0
2016-11-11 14:40:00,70.47,70.51,70.46,70.5,47903.0,60.8775,60.9121,60.8689,60.9034,47903.0
2016-11-11 14:45:00,70.5,70.52,70.43,70.43,85489.0,60.9034,60.9207,60.8429,60.8429,85489.0
2016-11-11 14:50:00,70.42,70.45,70.4,70.42,139192.0,60.8343,60.8602,60.817,60.8343,139192.0
2016-11-11 14:55:00,70.42,70.48,70.39,70.4,163067.0,60.8343,60.8861,60.8084,60.817,163067.0
2016-11-11 15:00:00,70.39,70.42,70.38,70.41,87995.0,60.8084,60.8343,60.7997,60.8257,87995.0
2016-11-11 15:05:00,70.41,70.43,70.38,70.42,71621.0,60.8257,60.8429,60.7997,60.8343,71621.0
2016-11-11 15:10:00,70.42,70.49,70.41,70.48,183780.0,60.8343,60.8948,60.8257,60.8861,183780.0
2016-11-11 15:15:00,70.48,70.49,70.41,70.44,149887.0,60.8861,60.8948,60.8257,60.8516,149887.0
2016-11-11 15:20:00,70.44,70.46,70.4,70.41,171953.0,60.8516,60.8689,60.817,60.8257,171953.0
2016-11-11 15:25:00,70.42,70.42,70.37,70.41,168768.0,60.8343,60.8343,60.7911,60.8257,168768.0
2016-11-11 15:30:00,70.41,70.44,70.4,70.42,193687.0,60.8257,60.8516,60.817,60.8343,193687.0
2016-11-11 15:35:00,70.42,70.42,70.32,70.33,295942.0,60.8343,60.8343,60.7479,60.7566,295942.0
2016-11-11 15:40:00,70.33,70.37,70.32,70.37,226344.0,60.7566,60.7911,60.7479,60.7911,226344.0
2016-11-11 15:45:00,70.38,70.45,70.37,70.42,191785.0,60.7997,60.8602,60.7911,60.8343,191785.0
2016-11-11 15:50:00,70.42,70.53,70.42,70.51,499358.0,60.8343,60.9293,60.8343,60.9121,499358.0
2016-11-11 15:55:00,70.52,70.53,70.44,70.48,621154.0,60.9207,60.9293,60.8516,60.8861,621154.0
2016-11-14 09:30:00,70.8,70.88,70.51,70.65,532689.0,61.1626,61.2317,60.9121,61.033,532689.0
2016-11-14 09:35:00,70.66,70.67,70.46,70.48,302043.0,61.0416,61.0503,60.8689,60.8861,302043.0
2016-11-14 09:40:00,70.48,70.49,70.39,70.45,503881.0,60.8861,60.8948,60.8084,60.8602,503881.0
2016-11-14 09:45:00,70.45,70.5,70.36,70.39,432287.0,60.8602,60.9034,60.7825,60.8084,432287.0
2016-11-14 09:50:00,70.38,70.48,70.37,70.46,218909.0,60.7997,60.8861,60.7911,60.8689,218909.0
2016-11-14 09:55:00,70.45,70.51,70.32,70.35,184925.0,60.8602,60.9121,60.7479,60.7738,184925.0
2016-11-14 10:00:00,70.35,70.46,70.34,70.34,92176.0,60.7738,60.8689,60.7652,60.7652,92176.0
2016-11-14 10:05:00,70.35,70.55,70.34,70.53,192544.0,60.7738,60.9466,60.7652,60.9293,192544.0
2016-11-14 10:10:00,70.52,70.55,70.45,70.54,137169.0,60.9207,60.9466,60.8602,60.938,137169.0
2016-11-14 10:15:00,70.55,70.57,70.49,70.51,100791.0,60.9466,60.9639,60.8948,60.9121,100791.0
2016-11-14 10:20:00,70.51,70.55,70.43,70.53,144873.0,60.9121,60.9466,60.8429,60.9293,144873.0
2016-11-14 10:25:00,70.53,70.56,70.33,70.43,282121.0,60.9293,60.9552,60.7566,60.8429,282121.0
2016-11-14 10:30:00,70.44,70.5,70.4,70.42,121887.0,60.8516,60.9034,60.817,60.8343,121887.0
2016-11-14 10:35:00,70.42,70.55,70.42,70.48,138152.0,60.8343,60.9466,60.8343,60.8861,138152.0
2016-11-14 10:40:00,70.48,70.56,70.47,70.54,149914.0,60.8861,60.9552,60.8775,60.938,149914.0
2016-11-14 10:45:00,70.54,70.55,70.47,70.51,112003.0,60.938,60.9466,60.8775,60.9121,112003.0
2016-11-14 10:50:00,70.51,70.51,70.42,70.44,178381.0,60.9121,60.9121,60.8343,60.8516,178381.0
2016-11-14 10:55:00,70.44,70.46,70.4,70.44,110960.0,60.8516,60.8689,60.817,60.8516,110960.0
2016-11-14 11:00:00,70.45,70.47,70.4,70.43,150413.0,60.8602,60.8775,60.817,60.8429,150413.0
2016-11-14 11:05:00,70.43,70.48,70.38,70.47,154358.0,60.8429,60.8861,60.7997,60.8775,154358.0
2016-11-14 11:10:00,70.47,70.51,70.46,70.47,172149.0,60.8775,60.9121,60.8689,60.8775,172149.0
2016-11-14 11:15:00,70.47,70.53,70.47,70.52,82163.0,60.8775,60.9293,60.8775,60.9207,82163.0
2016-11-14 11:20:00,70.51,70.51,70.42,70.45,85129.0,60.9121,60.9121,60.8343,60.8602,85129.0
2016-11-14 11:25:00,70.46,70.49,70.43,70.47,48983.0,60.8689,60.8948,60.8429,60.8775,48983.0
2016-11-14 11:30:00,70.46,70.5,70.44,70.47,61909.0,60.8689,60.9034,60.8516,60.8775,61909.0
2016-11-14 11:35:00,70.46,70.55,70.45,70.51,242649.0,60.8689,60.9466,60.8602,60.9121,242649.0
2016-11-14 11:40:00,70.51,70.54,70.48,70.53,109895.0,60.9121,60.938,60.8861,60.9293,109895.0
2016-11-14 11:45:00,70.53,70.61,70.43,70.53,362030.0,60.9293,60.9984,60.8429,60.9293,362030.0
2016-11-14 11:50:00,70.52,70.57,70.33,70.37,202685.0,60.9207,60.9639,60.7566,60.7911,202685.0
2016-11-14 11:55:00,70.37,70.49,70.34,70.45,322723.0,60.7911,60.8948,60.7652,60.8602,322723.0
2016-11-14 12:00:00,70.46,70.49,70.39,70.42,81399.0,60.8689,60.8948,60.8084,60.8343,81399.0
2016-11-14 12:05:00,70.42,70.44,70.32,70.36,104320.0,60.8343,60.8516,60.7479,60.7825,104320.0
2016-11-14 12:10:00,70.36,70.38,70.3,70.32,425718.0,60.7825,60.7997,60.7306,60.7479,425718.0
2016-11-14 12:15:00,70.33,70.43,70.29,70.42,99942.0,60.7566,60.8429,60.722,60.8343,99942.0
2016-11-14 12:20:00,70.41,70.44,70.37,70.42,237319.0,60.8257,60.8516,60.7911,60.8343,237319.0
2016-11-14 12:25:00,70.43,70.46,70.39,70.46,77672.0,60.8429,60.8689,60.8084,60.8689,77672.0
2016-11-14 12:30:00,70.46,70.49,70.4,70.43,89909.0,60.8689,60.8948,60.817,60.8429,89909.0
2016-11-14 12:35:00,70.43,70.48,70.4,70.48,195532.0,60.8429,60.8861,60.817,60.8861,195532.0
2016-11-14 12:40:00,70.47,70.5,70.45,70.47,125185.0,60.8775,60.9034,60.8602,60.8775,125185.0
2016-11-14 12:45:00,70.47,70.55,70.46,70.51,68266.0,60.8775,60.9466,60.8689,60.9121,68266.0
2016-11-14 12:50:00,70.51,70.53,70.42,70.43,172597.0,60.9121,60.9293,60.8343,60.8429,172597.0
2016-11-14 12:55:00,70.44,70.46,70.41,70.43,157982.0,60.8516,60.8689,60.8257,60.8429,157982.0
2016-11-14 13:00:00,70.43,70.45,70.4,70.42,215269.0,60.8429,60.8602,60.817,60.8343,215269.0
2016-11-14 13:05:00,70.41,70.44,70.37,70.44,76428.0,60.8257,60.8516,60.7911,60.8516,76428.0
2016-11-14 13:10:00,70.44,70.45,70.39,70.41,123020.0,60.8516,60.8602,60.8084,60.8257,123020.0
2016-11-14 13:15:00,70.41,70.45,70.38,70.41,265751.0,60.8257,60.8602,60.7997,60.8257,265751.0
2016-11-14 13:20:00,70.41,70.43,70.39,70.4,69436.0,60.8257,60.8429,60.8084,60.817,69436.0
2016-11-14 13:25:00,70.41,70.42,70.38,70.4,57365.0,60.8257,60.8343,60.7997,60.817,57365.0
2016-11-14 13:30:00,70.4,70.49,70.36,70.37,345337.0,60.817,60.8948,60.7825,60.7911,345337.0
2016-11-14 13:35:00,70.38,70.43,70.37,70.4,89133.0,60.7997,60.8429,60.7911,60.817,89133.0
2016-11-14 13:40:00,70.4,70.4,70.29,70.29,62919.0,60.817,60.817,60.722,60.722,62919.0
2016-11-14 13:45:00,70.29,70.32,70.23,70.26,66249.0,60.722,60.7479,60.6702,60.6961,66249.0
2016-11-14 13:50:00,70.26,70.27,70.22,70.25,54701.0,60.6961,60.7047,60.6615,60.6874,54701.0
2016-11-14 13:55:00,70.25,70.26,70.17,70.22,106770.0,60.6874,60.6961,60.6183,60.6615,106770.0
2016-11-14 14:00:00,70.22,70.24,70.17,70.18,92987.0,60.6615,60.6788,60.6183,60.627,92987.0
2016-11-14 14:05:00,70.17,70.25,70.15,70.24,116485.0,60.6183,60.6874,60.6011,60.6788,116485.0
2016-11-14 14:10:00,70.23,70.25,70.19,70.23,102962.0,60.6702,60.6874,60.6356,60.6702,102962.0
2016-11-14 14:15:00,70.24,70.28,70.22,70.22,101198.0,60.6788,60.7134,60.6615,60.6615,101198.0
2016-11-14 14:20:00,70.22,70.22,70.17,70.17,62897.0,60.6615,60.6615,60.6183,60.6183,62897.0
2016-11-14 14:25:00,70.17,70.23,70.13,70.23,70538.0,60.6183,60.6702,60.5838,60.6702,70538.0
2016-11-14 14:30:00,70.23,70.27,70.17,70.2,96601.0,60.6702,60.7047,60.6183,60.6442,96601.0
2016-11-14 14:35:00,70.2,70.21,70.15,70.18,131696.0,60.6442,60.6529,60.6011,60.627,131696.0
2016-11-14 14:40:00,70.18,70.22,70.15,70.19,157159.0,60.627,60.6615,60.6011,60.6356,157159.0
2016-11-14 14:45:00,70.19,70.25,70.18,70.25,80437.0,60.6356,60.6874,60.627,60.6874,80437.0
2016-11-14 14:50:00,70.25,70.3,70.24,70.3,95927.0,60.6874,60.7306,60.6788,60.7306,95927.0
2016-11-14 14:55:00,70.29,70.38,70.29,70.37,166278.0,60.722,60.7997,60.722,60.7911,166278.0
2016-11-14 15:00:00,70.36,70.4,70.32,70.37,114336.0,60.7825,60.817,60.7479,60.7911,114336.0
2016-11-14 15:05:00,70.36,70.36,70.31,70.35,85546.0,60.7825,60.7825,60.7393,60.7738,85546.0
2016-11-14 15:10:00,70.34,70.38,70.33,70.37,80858.0,60.7652,60.7997,60.7566,60.7911,80858.0
2016-11-14 15:15:00,70.37,70.41,70.36,70.41,142785.0,60.7911,60.8257,60.7825,60.8257,142785.0
2016-11-14 15:20:00,70.41,70.42,70.38,70.4,137585.0,60.8257,60.8343,60.7997,60.817,137585.0
2016-11-14 15:25:00,70.41,70.43,70.38,70.43,119587.0,60.8257,60.8429,60.7997,60.8429,119587.0
2016-11-14 15:30:00,70.43,70.46,70.4,70.42,138816.0,60.8429,60.8689,60.817,60.8343,138816.0
2016-11-14 15:35:00,70.42,70.42,70.36,70.36,358797.0,60.8343,60.8343,60.7825,60.7825,358797.0
2016-11-14 15:40:00,70.37,70.37,70.25,70.27,214509.0,60.7911,60.7911,60.6874,60.7047,214509.0
2016-11-14 15:45:00,70.26,70.34,70.22,70.28,216073.0,60.6961,60.7652,60.6615,60.7134,216073.0
2016-11-14 15:50:00,70.28,70.3,70.25,70.26,326918.0,60.7134,60.7306,60.6874,60.6961,326918.0
2016-11-14 15:55:00,70.25,70.31,70.23,70.28,837517.0,60.6874,60.7393,60.6702,60.7134,837517.0
2016-11-15 09:30:00,70.54,70.54,70.2,70.21,452308.0,60.938,60.938,60.6442,60.6529,452308.0
2016-11-15 09:35:00,70.21,70.22,70.07,70.08,563051.0,60.6529,60.6615,60.5319,60.5406,563051.0
2016-11-15 09:40:00,70.08,70.09,69.97,69.99,423626.0,60.5406,60.5492,60.4456,60.4628,423626.0
2016-11-15 09:45:00,69.99,69.99,69.88,69.89,394296.0,60.4628,60.4628,60.3678,60.3764,394296.0
2016-11-15 09:50:00,69.89,69.9,69.84,69.87,133123.0,60.3764,60.3851,60.3333,60.3592,133123.0
2016-11-15 09:55:00,69.86,69.93,69.81,69.92,152686.0,60.3505,60.411,60.3073,60.4024,152686.0
2016-11-15 10:00:00,69.92,70.05,69.92,70.05,157753.0,60.4024,60.5147,60.4024,60.5147,157753.0
2016-11-15 10:05:00,70.06,70.19,70.05,70.14,196909.0,60.5233,60.6356,60.5147,60.5924,196909.0
2016-11-15 10:10:00,70.14,70.22,70.03,70.05,320705.0,60.5924,60.6615,60.4974,60.5147,320705.0
2016-11-15 10:15:00,70.05,70.1,70.03,70.06,106182.0,60.5147,60.5579,60.4974,60.5233,106182.0
2016-11-15 10:20:00,70.05,70.1,70.0,70.07,100675.0,60.5147,60.5579,60.4715,60.5319,100675.0
2016-11-15 10:25:00,70.07,70.1,69.99,70.05,74698.0,60.5319,60.5579,60.4628,60.5147,74698.0
2016-11-15 10:30:00,70.05,70.1,70.02,70.08,129467.0,60.5147,60.5579,60.4888,60.5406,129467.0
2016-11-15 10:35:00,70.09,70.16,70.05,70.11,111438.0,60.5492,60.6097,60.5147,60.5665,111438.0
2016-11-15 10:40:00,70.1,70.14,70.06,70.11,95780.0,60.5579,60.5924,60.5233,60.5665,95780.0
2016-11-15 10:45:00,70.12,70.16,70.09,70.15,82449.0,60.5751,60.6097,60.5492,60.6011,82449.0
2016-11-15 10:50:00,70.16,70.2,70.09,70.13,99993.0,60.6097,60.6442,60.5492,60.5838,99993.0
2016-11-15 10:55:00,70.13,70.21,70.13,70.2,92251.0,60.5838,60.6529,60.5838,60.6442,92251.0
2016-11-15 11:00:00,70.2,70.21,70.15,70.2,91642.0,60.6442,60.6529,60.6011,60.6442,91642.0
2016-11-15 11:05:00,70.2,70.23,70.17,70.18,96247.0,60.6442,60.6702,60.6183,60.627,96247.0
2016-11-15 11:10:00,70.19,70.19,70.1,70.11,62376.0,60.6356,60.6356,60.5579,60.5665,62376.0
2016-11-15 11:15:00,70.11,70.14,70.1,70.11,75808.0,60.5665,60.5924,60.5579,60.5665,75808.0
2016-11-15 11:20:00,70.12,70.17,70.11,70.16,116082.0,60.5751,60.6183,60.5665,60.6097,116082.0
2016-11-15 11:25:00,70.16,70.16,70.1,70.12,79982.0,60.6097,60.6097,60.5579,60.5751,79982.0
2016-11-15 11:30:00,70.11,70.21,70.1,70.2,54319.0,60.5665,60.6529,60.5579,60.6442,54319.0
2016-11-15 11:35:00,70.2,70.25,70.19,70.2,113021.0,60.6442,60.6874,60.6356,60.6442,113021.0
2016-11-15 11:40:00,70.2,70.25,70.17,70.19,176500.0,60.6442,60.6874,60.6183,60.6356,176500.0
2016-11-15 11:45:00,70.19,70.24,70.17,70.22,122922.0,60.6356,60.6788,60.6183,60.6615,122922.0
2016-11-15 11:50:00,70.22,70.24,70.19,70.21,101666.0,60.6615,60.6788,60.6356,60.6529,101666.0
2016-11-15 11:55:00,70.21,70.23,70.19,70.22,97130.0,60.6529,60.6702,60.6356,60.6615,97130.0
2016-11-15 12:00:00,70.22,70.22,70.17,70.2,53744.0,60.6615,60.6615,60.6183,60.6442,53744.0
2016-11-15 12:05:00,70.21,70.24,70.18,70.2,63967.0,60.6529,60.6788,60.627,60.6442,63967.0
2016-11-15 12:10:00,70.2,70.24,70.19,70.2,49836.0,60.6442,60.6788,60.6356,60.6442,49836.0
2016-11-15 12:15:00,70.19,70.19,70.16,70.17,51718.0,60.6356,60.6356,60.6097,60.6183,51718.0
2016-11-15 12:20:00,70.18,70.2,70.17,70.19,28895.0,60.627,60.6442,60.6183,60.6356,28895.0
2016-11-15 12:25:00,70.2,70.21,70.17,70.18,27820.0,60.6442,60.6529,60.6183,60.627,27820.0
2016-11-15 12:30:00,70.17,70.25,70.17,70.25,39295.0,60.6183,60.6874,60.6183,60.6874,39295.0
2016-11-15 12:35:00,70.25,70.25,70.16,70.2,36771.0,60.6874,60.6874,60.6097,60.6442,36771.0
2016-11-15 12:40:00,70.19,70.2,70.1,70.1,44124.0,60.6356,60.6442,60.5579,60.5579,44124.0
2016-11-15 12:45:00,70.1,70.15,70.09,70.14,65359.0,60.5579,60.6011,60.5492,60.5924,65359.0
2016-11-15 12:50:00,70.14,70.15,70.1,70.13,40149.0,60.5924,60.6011,60.5579,60.5838,40149.0
2016-11-15 12:55:00,70.13,70.15,70.07,70.07,120685.0,60.5838,60.6011,60.5319,60.5319,120685.0
2016-11-15 13:00:00,70.07,70.11,70.06,70.06,61369.0,60.5319,60.5665,60.5233,60.5233,61369.0
2016-11-15 13:05:00,70.07,70.1,70.05,70.07,69885.0,60.5319,60.5579,60.5147,60.5319,69885.0
2016-11-15 13:10:00,70.06,70.12,70.05,70.1,59245.0,60.5233,60.5751,60.5147,60.5579,59245.0
2016-11-15 13:15:00,70.1,70.13,70.09,70.12,153872.0,60.5579,60.5838,60.5492,60.5751,153872.0
2016-11-15 13:20:00,70.12,70.12,70.08,70.12,32324.0,60.5751,60.5751,60.5406,60.5751,32324.0
2016-11-15 13:25:00,70.13,70.13,70.08,70.09,23059.0,60.5838,60.5838,60.5406,60.5492,23059.0
2016-11-15 13:30:00,70.08,70.18,70.08,70.17,40032.0,60.5406,60.627,60.5406,60.6183,40032.0
2016-11-15 13:35:00,70.17,70.17,70.1,70.12,241940.0,60.6183,60.6183,60.5579,60.5751,241940.0
2016-11-15 13:40:00,70.11,70.19,70.1,70.19,71725.0,60.5665,60.6356,60.5579,60.6356,71725.0
2016-11-15 13:45:00,70.19,70.22,70.15,70.16,63946.0,60.6356,60.6615,60.6011,60.6097,63946.0
2016-11-15 13:50:00,70.16,70.2,70.15,70.19,96019.0,60.6097,60.6442,60.6011,60.6356,96019.0
2016-11-15 13:55:00,70.18,70.21,70.16,70.2,79192.0,60.627,60.6529,60.6097,60.6442,79192.0
2016-11-15 14:00:00,70.2,70.24,70.18,70.19,111178.0,60.6442,60.6788,60.627,60.6356,111178.0
2016-11-15 14:05:00,70.18,70.23,70.17,70.21,95175.0,60.627,60.6702,60.6183,60.6529,95175.0
2016-11-15 14:10:00,70.21,70.27,70.19,70.26,361506.0,60.6529,60.7047,60.6356,60.6961,361506.0
2016-11-15 14:15:00,70.25,70.28,70.23,70.27,155725.0,60.6874,60.7134,60.6702,60.7047,155725.0
2016-11-15 14:20:00,70.27,70.33,70.26,70.3,52996.0,60.7047,60.7566,60.6961,60.7306,52996.0
2016-11-15 14:25:00,70.31,70.32,70.28,70.3,33516.0,60.7393,60.7479,60.7134,60.7306,33516.0
2016-11-15 14:30:00,70.3,70.35,70.3,70.31,64471.0,60.7306,60.7738,60.7306,60.7393,64471.0
2016-11-15 14:35:00,70.31,70.4,70.31,70.39,34725.0,60.7393,60.817,60.7393,60.8084,34725.0
2016-11-15 14:40:00,70.39,70.43,70.34,70.42,118218.0,60.8084,60.8429,60.7652,60.8343,118218.0
2016-11-15 14:45:00,70.42,70.42,70.33,70.34,117715.0,60.8343,60.8343,60.7566,60.7652,117715.0
2016-11-15 14:50:00,70.34,70.42,70.33,70.41,70588.0,60.7652,60.8343,60.7566,60.8257,70588.0
2016-11-15 14:55:00,70.42,70.47,70.39,70.43,257464.0,60.8343,60.8775,60.8084,60.8429,257464.0
2016-11-15 15:00:00,70.42,70.46,70.37,70.39,80241.0,60.8343,60.8689,60.7911,60.8084,80241.0
2016-11-15 15:05:00,70.39,70.41,70.34,70.38,108131.0,60.8084,60.8257,60.7652,60.7997,108131.0
2016-11-15 15:10:00,70.38,70.42,70.35,70.39,100639.0,60.7997,60.8343,60.7738,60.8084,100639.0
2016-11-15 15:15:00,70.39,70.4,70.34,70.35,87818.0,60.8084,60.817,60.7652,60.7738,87818.0
2016-11-15 15:20:00,70.34,70.4,70.33,70.34,93630.0,60.7652,60.817,60.7566,60.7652,93630.0
2016-11-15 15:25:00,70.34,70.41,70.34,70.4,73084.0,60.7652,60.8257,60.7652,60.817,73084.0
2016-11-15 15:30:00,70.41,70.42,70.37,70.4,179471.0,60.8257,60.8343,60.7911,60.817,179471.0
2016-11-15 15:35:00,70.4,70.48,70.38,70.47,108948.0,60.817,60.8861,60.7997,60.8775,108948.0
2016-11-15 15:40:00,70.47,70.51,70.46,70.47,130406.0,60.8775,60.9121,60.8689,60.8775,130406.0
2016-11-15 15:45:00,70.46,70.46,70.4,70.42,153241.0,60.8689,60.8689,60.817,60.8343,153241.0
2016-11-15 15:50:00,70.42,70.43,70.38,70.39,353681.0,60.8343,60.8429,60.7997,60.8084,353681.0
2016-11-15 15:55:00,70.4,70.48,70.37,70.47,318155.0,60.817,60.8861,60.7911,60.8775,318155.0
2016-11-16 09:30:00,70.29,70.63,70.28,70.31,233013.0,60.722,61.0157,60.7134,60.7393,233013.0
2016-11-16 09:35:00,70.31,70.4,70.3,70.36,91060.0,60.7393,60.817,60.7306,60.7825,91060.0
2016-11-16 09:40:00,70.37,70.55,70.36,70.51,175656.0,60.7911,60.9466,60.7825,60.9121,175656.0
2016-11-16 09:45:00,70.52,70.52,70.38,70.38,122085.0,60.9207,60.9207,60.7997,60.7997,122085.0
2016-11-16 09:50:00,70.37,70.4,70.33,70.39,87581.0,60.7911,60.817,60.7566,60.8084,87581.0
2016-11-16 09:55:00,70.39,70.46,70.37,70.4,213015.0,60.8084,60.8689,60.7911,60.817,213015.0
2016-11-16 10:00:00,70.4,70.58,70.39,70.55,119423.0,60.817,60.9725,60.8084,60.9466,119423.0
2016-11-16 10:05:00,70.56,70.62,70.51,70.6,123246.0,60.9552,61.0071,60.9121,60.9898,123246.0
2016-11-16 10:10:00,70.61,70.62,70.54,70.55,62054.0,60.9984,61.0071,60.938,60.9466,62054.0
2016-11-16 10:15:00,70.55,70.58,70.5,70.52,65138.0,60.9466,60.9725,60.9034,60.9207,65138.0
2016-11-16 10:20:00,70.51,70.57,70.5,70.52,88937.0,60.9121,60.9639,60.9034,60.9207,88937.0
2016-11-16 10:25:00,70.52,70.53,70.48,70.51,115007.0,60.9207,60.9293,60.8861,60.9121,115007.0
2016-11-16 10:30:00,70.5,70.58,70.49,70.53,61195.0,60.9034,60.9725,60.8948,60.9293,61195.0
2016-11-16 10:35:00,70.53,70.56,70.46,70.48,162294.0,60.9293,60.9552,60.8689,60.8861,162294.0
2016-11-16 10:40:00,70.48,70.53,70.46,70.52,106458.0,60.8861,60.9293,60.8689,60.9207,106458.0
2016-11-16 10:45:00,70.53,70.57,70.49,70.5,309589.0,60.9293,60.9639,60.8948,60.9034,309589.0
2016-11-16 10:50:00,70.51,70.51,70.42,70.43,175933.0,60.9121,60.9121,60.8343,60.8429,175933.0
2016-11-16 10:55:00,70.44,70.46,70.39,70.4,209474.0,60.8516,60.8689,60.8084,60.817,209474.0
2016-11-16 11:00:00,70.41,70.42,70.33,70.41,112741.0,60.8257,60.8343,60.7566,60.8257,112741.0
2016-11-16 11:05:00,70.42,70.46,70.4,70.46,96763.0,60.8343,60.8689,60.817,60.8689,96763.0
2016-11-16 11:10:00,70.46,70.47,70.37,70.37,171599.0,60.8689,60.8775,60.7911,60.7911,171599.0
2016-11-16 11:15:00,70.37,70.37,70.28,70.34,102814.0,60.7911,60.7911,60.7134,60.7652,102814.0
2016-11-16 11:20:00,70.33,70.34,70.31,70.33,67486.0,60.7566,60.7652,60.7393,60.7566,67486.0
2016-11-16 11:25:00,70.33,70.39,70.32,70.38,100789.0,60.7566,60.8084,60.7479,60.7997,100789.0
2016-11-16 11:30:00,70.37,70.4,70.36,70.4,64254.0,60.7911,60.817,60.7825,60.817,64254.0
2016-11-16 11:35:00,70.41,70.42,70.32,70.33,84245.0,60.8257,60.8343,60.7479,60.7566,84245.0
2016-11-16 11:40:00,70.33,70.38,70.3,70.3,57046.0,60.7566,60.7997,60.7306,60.7306,57046.0
2016-11-16 11:45:00,70.3,70.33,70.28,70.3,70387.0,60.7306,60.7566,60.7134,60.7306,70387.0
2016-11-16 11:50:00,70.31,70.32,70.24,70.27,111827.0,60.7393,60.7479,60.6788,60.7047,111827.0
2016-11-16 11:55:00,70.27,70.29,70.25,70.26,102144.0,60.7047,60.722,60.6874,60.6961,102144.0
2016-11-16 12:00:00,70.26,70.27,70.24,70.26,43275.0,60.6961,60.7047,60.6788,60.6961,43275.0
2016-11-16 12:05:00,70.26,70.32,70.25,70.3,300999.0,60.6961,60.7479,60.6874,60.7306,300999.0
2016-11-16 12:10:00,70.3,70.32,70.27,70.3,264746.0,60.7306,60.7479,60.7047,60.7306,264746.0
2016-11-16 12:15:00,70.29,70.3,70.21,70.22,45337.0,60.722,60.7306,60.6529,60.6615,45337.0
2016-11-16 12:20:00,70.23,70.27,70.23,70.25,35565.0,60.6702,60.7047,60.6702,60.6874,35565.0
2016-11-16 12:25:00,70.25,70.27,70.23,70.25,38604.0,60.6874,60.7047,60.6702,60.6874,38604.0
2016-11-16 12:30:00,70.26,70.35,70.26,70.33,33082.0,60.6961,60.7738,60.6961,60.7566,33082.0
2016-11-16 12:35:00,70.33,70.33,70.3,70.3,30249.0,60.7566,60.7566,60.7306,60.7306,30249.0
2016-11-16 12:40:00,70.3,70.3,70.25,70.27,36358.0,60.7306,60.7306,60.6874,60.7047,36358.0
2016-11-16 12:45:00,70.27,70.27,70.21,70.23,26054.0,60.7047,60.7047,60.6529,60.6702,26054.0
2016-11-16 12:50:00,70.23,70.3,70.23,70.3,26680.0,60.6702,60.7306,60.6702,60.7306,26680.0
2016-11-16 12:55:00,70.3,70.31,70.28,70.29,45343.0,60.7306,60.7393,60.7134,60.722,45343.0
2016-11-16 13:00:00,70.3,70.33,70.25,70.3,43994.0,60.7306,60.7566,60.6874,60.7306,43994.0
2016-11-16 13:05:00,70.29,70.31,70.26,70.3,55695.0,60.722,60.7393,60.6961,60.7306,55695.0
2016-11-16 13:10:00,70.3,70.32,70.28,70.31,25462.0,60.7306,60.7479,60.7134,60.7393,25462.0
2016-11-16 13:15:00,70.3,70.32,70.28,70.29,28259.0,60.7306,60.7479,60.7134,60.722,28259.0
2016-11-16 13:20:00,70.29,70.31,70.26,70.3,25743.0,60.722,60.7393,60.6961,60.7306,25743.0
2016-11-16 13:25:00,70.31,70.32,70.29,70.32,35524.0,60.7393,60.7479,60.722,60.7479,35524.0
2016-11-16 13:30:00,70.31,70.36,70.31,70.35,49581.0,60.7393,60.7825,60.7393,60.7738,49581.0
2016-11-16 13:35:00,70.35,70.4,70.34,70.4,36320.0,60.7738,60.817,60.7652,60.817,36320.0
2016-11-16 13:40:00,70.4,70.42,70.36,70.4,45916.0,60.817,60.8343,60.7825,60.817,45916.0
2016-11-16 13:45:00,70.4,70.42,70.39,70.39,25911.0,60.817,60.8343,60.8084,60.8084,25911.0
2016-11-16 13:50:00,70.38,70.39,70.36,70.37,93313.0,60.7997,60.8084,60.7825,60.7911,93313.0
2016-11-16 13:55:00,70.37,70.38,70.35,70.35,32011.0,60.7911,60.7997,60.7738,60.7738,32011.0
2016-11-16 14:00:00,70.35,70.35,70.3,70.33,76308.0,60.7738,60.7738,60.7306,60.7566,76308.0
2016-11-16 14:05:00,70.33,70.34,70.3,70.32,93306.0,60.7566,60.7652,60.7306,60.7479,93306.0
2016-11-16 14:10:00,70.33,70.33,70.29,70.3,40207.0,60.7566,60.7566,60.722,60.7306,40207.0
2016-11-16 14:15:00,70.3,70.31,70.28,70.28,17647.0,60.7306,60.7393,60.7134,60.7134,17647.0
2016-11-16 14:20:00,70.28,70.31,70.25,70.3,54499.0,60.7134,60.7393,60.6874,60.7306,54499.0
2016-11-16 14:25:00,70.29,70.3,70.26,70.28,39128.0,60.722,60.7306,60.6961,60.7134,39128.0
2016-11-16 14:30:00,70.28,70.3,70.27,70.28,69746.0,60.7134,60.7306,60.7047,60.7134,69746.0
2016-11-16 14:35:00,70.29,70.29,70.25,70.26,40948.0,60.722,60.722,60.6874,60.6961,40948.0
2016-11-16 14:40:00,70.25,70.29,70.25,70.27,31823.0,60.6874,60.722,60.6874,60.7047,31823.0
2016-11-16 14:45:00,70.28,70.29,70.24,70.25,37083.0,60.7134,60.722,60.6788,60.6874,37083.0
2016-11-16 14:50:00,70.25,70.26,70.22,70.22,31182.0,60.6874,60.6961,60.6615,60.6615,31182.0
2016-11-16 14:55:00,70.23,70.28,70.22,70.25,35666.0,60.6702,60.7134,60.6615,60.6874,35666.0
2016-11-16 15:00:00,70.26,70.29,70.23,70.23,39051.0,60.6961,60.722,60.6702,60.6702,39051.0
2016-11-16 15:05:00,70.22,70.25,70.21,70.23,37414.0,60.6615,60.6874,60.6529,60.6702,37414.0
2016-11-16 15:10:00,70.23,70.23,70.21,70.21,52425.0,60.6702,60.6702,60.6529,60.6529,52425.0
2016-11-16 15:15:00,70.21,70.23,70.2,70.23,44276.0,60.6529,60.6702,60.6442,60.6702,44276.0
2016-11-16 15:20:00,70.22,70.22,70.19,70.2,49020.0,60.6615,60.6615,60.6356,60.6442,49020.0
2016-11-16 15:25:00,70.19,70.2,70.12,70.15,91533.0,60.6356,60.6442,60.5751,60.6011,91533.0
2016-11-16 15:30:00,70.15,70.16,70.12,70.14,83738.0,60.6011,60.6097,60.5751,60.5924,83738.0
2016-11-16 15:35:00,70.14,70.15,70.08,70.11,134895.0,60.5924,60.6011,60.5406,60.5665,134895.0
2016-11-16 15:40:00,70.11,70.15,70.1,70.12,151766.0,60.5665,60.6011,60.5579,60.5751,151766.0
2016-11-16 15:45:00,70.12,70.13,70.1,70.1,103946.0,60.5751,60.5838,60.5579,60.5579,103946.0
2016-11-16 15:50:00,70.11,70.11,70.08,70.09,155668.0,60.5665,60.5665,60.5406,60.5492,155668.0
2016-11-16 15:55:00,70.09,70.15,70.09,70.15,480092.0,60.5492,60.6011,60.5492,60.6011,480092.0
2016-11-17 09:30:00,70.22,70.22,70.08,70.08,234373.0,60.6615,60.6615,60.5406,60.5406,234373.0
2016-11-17 09:35:00,70.08,70.14,70.01,70.08,134532.0,60.5406,60.5924,60.4801,60.5406,134532.0
2016-11-17 09:40:00,70.09,70.15,70.05,70.11,117162.0,60.5492,60.6011,60.5147,60.5665,117162.0
2016-11-17 09:45:00,70.11,70.18,70.06,70.17,116994.0,60.5665,60.627,60.5233,60.6183,116994.0
2016-11-17 09:50:00,70.17,70.22,70.1,70.1,153248.0,60.6183,60.6615,60.5579,60.5579,153248.0
2016-11-17 09:55:00,70.11,70.17,70.09,70.16,97631.0,60.5665,60.6183,60.5492,60.6097,97631.0
2016-11-17 10:00:00,70.15,70.17,70.11,70.12,183631.0,60.6011,60.6183,60.5665,60.5751,183631.0
2016-11-17 10:05:00,70.12,70.21,70.12,70.16,131591.0,60.5751,60.6529,60.5751,60.6097,131591.0
2016-11-17 10:10:00,70.16,70.21,70.14,70.16,208492.0,60.6097,60.6529,60.5924,60.6097,208492.0
2016-11-17 10:15:00,70.16,70.16,70.1,70.16,185697.0,60.6097,60.6097,60.5579,60.6097,185697.0
2016-11-17 10:20:00,70.16,70.21,70.16,70.19,26776.0,60.6097,60.6529,60.6097,60.6356,26776.0
2016-11-17 10:25:00,70.18,70.27,70.18,70.26,44686.0,60.627,60.7047,60.627,60.6961,44686.0
2016-11-17 10:30:00,70.26,70.27,70.18,70.18,51055.0,60.6961,60.7047,60.627,60.627,51055.0
2016-11-17 10:35:00,70.18,70.24,70.17,70.22,64487.0,60.627,60.6788,60.6183,60.6615,64487.0
2016-11-17 10:40:00,70.22,70.29,70.21,70.29,33743.0,60.6615,60.722,60.6529,60.722,33743.0
2016-11-17 10:45:00,70.29,70.35,70.28,70.29,63990.0,60.722,60.7738,60.7134,60.722,63990.0
2016-11-17 10:50:00,70.3,70.31,70.24,70.26,181672.0,60.7306,60.7393,60.6788,60.6961,181672.0
2016-11-17 10:55:00,70.27,70.31,70.2,70.2,166479.0,60.7047,60.7393,60.6442,60.6442,166479.0
2016-11-17 11:00:00,70.2,70.26,70.19,70.24,102405.0,60.6442,60.6961,60.6356,60.6788,102405.0
2016-11-17 11:05:00,70.25,70.32,70.24,70.31,50766.0,60.6874,60.7479,60.6788,60.7393,50766.0
2016-11-17 11:10:00,70.31,70.39,70.3,70.36,50774.0,60.7393,60.8084,60.7306,60.7825,50774.0
2016-11-17 11:15:00,70.36,70.41,70.34,70.41,56391.0,60.7825,60.8257,60.7652,60.8257,56391.0
2016-11-17 11:20:00,70.4,70.45,70.38,70.38,70763.0,60.817,60.8602,60.7997,60.7997,70763.0
2016-11-17 11:25:00,70.37,70.38,70.35,70.36,74112.0,60.7911,60.7997,60.7738,60.7825,74112.0
2016-11-17 11:30:00,70.36,70.37,70.31,70.34,86855.0,60.7825,60.7911,60.7393,60.7652,86855.0
2016-11-17 11:35:00,70.34,70.38,70.33,70.35,49804.0,60.7652,60.7997,60.7566,60.7738,49804.0
2016-11-17 11:40:00,70.35,70.38,70.34,70.37,29909.0,60.7738,60.7997,60.7652,60.7911,29909.0
2016-11-17 11:45:00,70.37,70.41,70.35,70.37,55529.0,60.7911,60.8257,60.7738,60.7911,55529.0
2016-11-17 11:50:00,70.37,70.38,70.34,70.35,58597.0,60.7911,60.7997,60.7652,60.7738,58597.0
2016-11-17 11:55:00,70.35,70.36,70.32,70.32,212736.0,60.7738,60.7825,60.7479,60.7479,212736.0
2016-11-17 12:00:00,70.32,70.34,70.31,70.34,42237.0,60.7479,60.7652,60.7393,60.7652,42237.0
2016-11-17 12:05:00,70.34,70.36,70.32,70.34,42790.0,60.7652,60.7825,60.7479,60.7652,42790.0
2016-11-17 12:10:00,70.34,70.36,70.33,70.35,35265.0,60.7652,60.7825,60.7566,60.7738,35265.0
2016-11-17 12:15:00,70.35,70.38,70.35,70.37,33875.0,60.7738,60.7997,60.7738,60.7911,33875.0
2016-11-17 12:20:00,70.37,70.42,70.37,70.42,49840.0,60.7911,60.8343,60.7911,60.8343,49840.0
2016-11-17 12:25:00,70.42,70.43,70.38,70.42,102033.0,60.8343,60.8429,60.7997,60.8343,102033.0
2016-11-17 12:30:00,70.42,70.42,70.37,70.4,43973.0,60.8343,60.8343,60.7911,60.817,43973.0
2016-11-17 12:35:00,70.41,70.41,70.37,70.39,25754.0,60.8257,60.8257,60.7911,60.8084,25754.0
2016-11-17 12:40:00,70.38,70.39,70.34,70.34,43602.0,60.7997,60.8084,60.7652,60.7652,43602.0
2016-11-17 12:45:00,70.34,70.36,70.29,70.33,575621.0,60.7652,60.7825,60.722,60.7566,575621.0
2016-11-17 12:50:00,70.32,70.32,70.29,70.31,128912.0,60.7479,60.7479,60.722,60.7393,128912.0
2016-11-17 12:55:00,70.31,70.32,70.29,70.31,53215.0,60.7393,60.7479,60.722,60.7393,53215.0
2016-11-17 13:00:00,70.3,70.35,70.3,70.33,78341.0,60.7306,60.7738,60.7306,60.7566,78341.0
2016-11-17 13:05:00,70.33,70.33,70.29,70.29,36949.0,60.7566,60.7566,60.722,60.722,36949.0
2016-11-17 13:10:00,70.29,70.31,70.28,70.29,62045.0,60.722,60.7393,60.7134,60.722,62045.0
2016-11-17 13:15:00,70.28,70.3,70.27,70.29,41896.0,60.7134,60.7306,60.7047,60.722,41896.0
2016-11-17 13:20:00,70.28,70.3,70.26,70.29,27157.0,60.7134,60.7306,60.6961,60.722,27157.0
2016-11-17 13:25:00,70.28,70.29,70.25,70.28,40152.0,60.7134,60.722,60.6874,60.7134,40152.0
2016-11-17 13:30:00,70.28,70.3,70.28,70.29,38343.0,60.7134,60.7306,60.7134,60.722,38343.0
2016-11-17 13:35:00,70.29,70.33,70.29,70.3,29215.0,60.722,60.7566,60.722,60.7306,29215.0
2016-11-17 13:40:00,70.3,70.32,70.29,70.29,42830.0,60.7306,60.7479,60.722,60.722,42830.0
2016-11-17 13:45:00,70.29,70.3,70.28,70.28,33545.0,60.722,60.7306,60.7134,60.7134,33545.0
2016-11-17 13:50:00,70.28,70.28,70.25,70.27,52957.0,60.7134,60.7134,60.6874,60.7047,52957.0
2016-11-17 13:55:00,70.27,70.31,70.25,70.26,64817.0,60.7047,60.7393,60.6874,60.6961,64817.0
2016-11-17 14:00:00,70.26,70.3,70.25,70.26,52515.0,60.6961,60.7306,60.6874,60.6961,52515.0
2016-11-17 14:05:00,70.26,70.28,70.25,70.26,39174.0,60.6961,60.7134,60.6874,60.6961,39174.0
2016-11-17 14:10:00,70.26,70.27,70.24,70.25,52386.0,60.6961,60.7047,60.6788,60.6874,52386.0
2016-11-17 14:15:00,70.26,70.3,70.25,70.29,70176.0,60.6961,60.7306,60.6874,60.722,70176.0
2016-11-17 14:20:00,70.29,70.29,70.25,70.28,85535.0,60.722,60.722,60.6874,60.7134,85535.0
2016-11-17 14:25:00,70.28,70.28,70.24,70.26,65101.0,60.7134,60.7134,60.6788,60.6961,65101.0
2016-11-17 14:30:00,70.26,70.26,70.18,70.22,62798.0,60.6961,60.6961,60.627,60.6615,62798.0
2016-11-17 14:35:00,70.22,70.26,70.21,70.26,381096.0,60.6615,60.6961,60.6529,60.6961,381096.0
2016-11-17 14:40:00,70.26,70.28,70.24,70.27,231099.0,60.6961,60.7134,60.6788,60.7047,231099.0
2016-11-17 14:45:00,70.27,70.29,70.25,70.27,172855.0,60.7047,60.722,60.6874,60.7047,172855.0
2016-11-17 14:50:00,70.27,70.3,70.27,70.3,67742.0,60.7047,60.7306,60.7047,60.7306,67742.0
2016-11-17 14:55:00,70.3,70.35,70.29,70.34,79473.0,60.7306,60.7738,60.722,60.7652,79473.0
2016-11-17 15:00:00,70.34,70.4,70.32,70.4,62509.0,60.7652,60.817,60.7479,60.817,62509.0
2016-11-17 15:05:00,70.41,70.42,70.37,70.39,59661.0,60.8257,60.8343,60.7911,60.8084,59661.0
2016-11-17 15:10:00,70.39,70.45,70.39,70.42,122816.0,60.8084,60.8602,60.8084,60.8343,122816.0
2016-11-17 15:15:00,70.42,70.46,70.4,70.46,75130.0,60.8343,60.8689,60.817,60.8689,75130.0
2016-11-17 15:20:00,70.46,70.47,70.4,70.43,88769.0,60.8689,60.8775,60.817,60.8429,88769.0
2016-11-17 15:25:00,70.44,70.47,70.42,70.42,151187.0,60.8516,60.8775,60.8343,60.8343,151187.0
2016-11-17 15:30:00,70.42,70.44,70.38,70.41,84810.0,60.8343,60.8516,60.7997,60.8257,84810.0
2016-11-17 15:35:00,70.41,70.44,70.39,70.4,123970.0,60.8257,60.8516,60.8084,60.817,123970.0
2016-11-17 15:40:00,70.41,70.43,70.39,70.42,126813.0,60.8257,60.8429,60.8084,60.8343,126813.0
2016-11-17 15:45:00,70.42,70.45,70.4,70.44,256230.0,60.8343,60.8602,60.817,60.8516,256230.0
2016-11-17 15:50:00,70.44,70.45,70.39,70.4,246829.0,60.8516,60.8602,60.8084,60.817,246829.0
2016-11-17 15:55:00,70.41,70.45,70.39,70.45,1354686.0,60.8257,60.8602,60.8084,60.8602,1354686.0
2016-11-18 09:30:00,70.51,70.7,70.36,70.38,284445.0,60.9121,61.0762,60.7825,60.7997,284445.0
2016-11-18 09:35:00,70.37,70.41,70.22,70.25,257091.0,60.7911,60.8257,60.6615,60.6874,257091.0
2016-11-18 09:40:00,70.25,70.25,70.1,70.13,274096.0,60.6874,60.6874,60.5579,60.5838,274096.0
2016-11-18 09:45:00,70.13,70.19,70.09,70.17,116036.0,60.5838,60.6356,60.5492,60.6183,116036.0
2016-11-18 09:50:00,70.17,70.24,70.14,70.18,199383.0,60.6183,60.6788,60.5924,60.627,199383.0
2016-11-18 09:55:00,70.18,70.22,70.1,70.12,340519.0,60.627,60.6615,60.5579,60.5751,340519.0
2016-11-18 10:00:00,70.11,70.15,70.09,70.09,122461.0,60.5665,60.6011,60.5492,60.5492,122461.0
2016-11-18 10:05:00,70.09,70.13,70.05,70.1,169019.0,60.5492,60.5838,60.5147,60.5579,169019.0
2016-11-18 10:10:00,70.09,70.1,70.02,70.05,103402.0,60.5492,60.5579,60.4888,60.5147,103402.0
2016-11-18 10:15:00,70.05,70.07,69.98,69.99,65548.0,60.5147,60.5319,60.4542,60.4628,65548.0
2016-11-18 10:20:00,69.99,70.0,69.93,69.93,76371.0,60.4628,60.4715,60.411,60.411,76371.0
2016-11-18 10:25:00,69.93,70.01,69.92,70.0,117924.0,60.411,60.4801,60.4024,60.4715,117924.0
2016-11-18 10:30:00,70.0,70.01,69.93,69.94,95980.0,60.4715,60.4801,60.411,60.4196,95980.0
2016-11-18 10:35:00,69.93,70.01,69.93,70.01,45309.0,60.411,60.4801,60.411,60.4801,45309.0
2016-11-18 10:40:00,70.01,70.03,69.99,69.99,134268.0,60.4801,60.4974,60.4628,60.4628,134268.0
2016-11-18 10:45:00,69.99,70.0,69.92,69.92,37568.0,60.4628,60.4715,60.4024,60.4024,37568.0
2016-11-18 10:50:00,69.92,69.93,69.82,69.84,107414.0,60.4024,60.411,60.316,60.3333,107414.0
2016-11-18 10:55:00,69.84,69.9,69.83,69.9,144546.0,60.3333,60.3851,60.3246,60.3851,144546.0
2016-11-18 11:00:00,69.9,69.91,69.85,69.88,124644.0,60.3851,60.3937,60.3419,60.3678,124644.0
2016-11-18 11:05:00,69.88,69.89,69.84,69.86,70642.0,60.3678,60.3764,60.3333,60.3505,70642.0
2016-11-18 11:10:00,69.86,69.87,69.82,69.85,55137.0,60.3505,60.3592,60.316,60.3419,55137.0
2016-11-18 11:15:00,69.84,69.87,69.82,69.85,98867.0,60.3333,60.3592,60.316,60.3419,98867.0
2016-11-18 11:20:00,69.85,69.85,69.8,69.82,67453.0,60.3419,60.3419,60.2987,60.316,67453.0
2016-11-18 11:25:00,69.82,69.86,69.81,69.84,59579.0,60.316,60.3505,60.3073,60.3333,59579.0
2016-11-18 11:30:00,69.84,69.85,69.77,69.79,87183.0,60.3333,60.3419,60.2728,60.2901,87183.0
2016-11-18 11:35:00,69.78,69.79,69.72,69.74,129897.0,60.2814,60.2901,60.2296,60.2469,129897.0
2016-11-18 11:40:00,69.74,69.8,69.73,69.8,66384.0,60.2469,60.2987,60.2382,60.2987,66384.0
2016-11-18 11:45:00,69.8,69.81,69.76,69.77,63958.0,60.2987,60.3073,60.2641,60.2728,63958.0
2016-11-18 11:50:00,69.77,69.8,69.76,69.78,63494.0,60.2728,60.2987,60.2641,60.2814,63494.0
2016-11-18 11:55:00,69.78,69.79,69.76,69.77,69828.0,60.2814,60.2901,60.2641,60.2728,69828.0
2016-11-18 12:00:00,69.76,69.81,69.76,69.78,153199.0,60.2641,60.3073,60.2641,60.2814,153199.0
2016-11-18 12:05:00,69.78,69.79,69.74,69.77,133726.0,60.2814,60.2901,60.2469,60.2728,133726.0
2016-11-18 12:10:00,69.76,69.79,69.76,69.77,51236.0,60.2641,60.2901,60.2641,60.2728,51236.0
2016-11-18 12:15:00,69.77,69.77,69.74,69.75,45809.0,60.2728,60.2728,60.2469,60.2555,45809.0
2016-11-18 12:20:00,69.75,69.77,69.73,69.77,33750.0,60.2555,60.2728,60.2382,60.2728,33750.0
2016-11-18 12:25:00,69.77,69.79,69.73,69.76,130570.0,60.2728,60.2901,60.2382,60.2641,130570.0
2016-11-18 12:30:00,69.77,69.81,69.76,69.77,48857.0,60.2728,60.3073,60.2641,60.2728,48857.0
2016-11-18 12:35:00,69.78,69.83,69.77,69.81,105054.0,60.2814,60.3246,60.2728,60.3073,105054.0
2016-11-18 12:40:00,69.82,69.83,69.8,69.81,30610.0,60.316,60.3246,60.2987,60.3073,30610.0
2016-11-18 12:45:00,69.82,69.87,69.81,69.84,55712.0,60.316,60.3592,60.3073,60.3333,55712.0
2016-11-18 12:50:00,69.84,69.85,69.82,69.83,34815.0,60.3333,60.3419,60.316,60.3246,34815.0
2016-11-18 12:55:00,69.83,69.86,69.82,69.84,41950.0,60.3246,60.3505,60.316,60.3333,41950.0
2016-11-18 13:00:00,69.84,69.86,69.82,69.86,108182.0,60.3333,60.3505,60.316,60.3505,108182.0
2016-11-18 13:05:00,69.86,69.89,69.85,69.89,36168.0,60.3505,60.3764,60.3419,60.3764,36168.0
2016-11-18 13:10:00,69.89,69.89,69.86,69.88,41737.0,60.3764,60.3764,60.3505,60.3678,41737.0
2016-11-18 13:15:00,69.87,69.89,69.84,69.85,51089.0,60.3592,60.3764,60.3333,60.3419,51089.0
2016-11-18 13:20:00,69.84,69.86,69.83,69.85,48253.0,60.3333,60.3505,60.3246,60.3419,48253.0
2016-11-18 13:25:00,69.85,69.86,69.83,69.84,80552.0,60.3419,60.3505,60.3246,60.3333,80552.0
2016-11-18 13:30:00,69.83,69.84,69.82,69.83,71268.0,60.3246,60.3333,60.316,60.3246,71268.0
2016-11-18 13:35:00,69.83,69.84,69.81,69.84,59092.0,60.3246,60.3333,60.3073,60.3333,59092.0
2016-11-18 13:40:00,69.84,69.85,69.82,69.83,52273.0,60.3333,60.3419,60.316,60.3246,52273.0
2016-11-18 13:45:00,69.83,69.85,69.81,69.83,188639.0,60.3246,60.3419,60.3073,60.3246,188639.0
2016-11-18 13:50:00,69.83,69.83,69.81,69.82,22746.0,60.3246,60.3246,60.3073,60.316,22746.0
2016-11-18 13:55:00,69.83,69.84,69.79,69.79,44771.0,60.3246,60.3333,60.2901,60.2901,44771.0
2016-11-18 14:00:00,69.79,69.81,69.77,69.79,59632.0,60.2901,60.3073,60.2728,60.2901,59632.0
2016-11-18 14:05:00,69.78,69.81,69.77,69.77,45627.0,60.2814,60.3073,60.2728,60.2728,45627.0
2016-11-18 14:10:00,69.76,69.79,69.75,69.76,65712.0,60.2641,60.2901,60.2555,60.2641,65712.0
2016-11-18 14:15:00,69.75,69.77,69.74,69.75,74307.0,60.2555,60.2728,60.2469,60.2555,74307.0
2016-11-18 14:20:00,69.75,69.76,69.72,69.74,76146.0,60.2555,60.2641,60.2296,60.2469,76146.0
2016-11-18 14:25:00,69.73,69.74,69.68,69.7,43632.0,60.2382,60.2469,60.195,60.2123,43632.0
2016-11-18 14:30:00,69.69,69.7,69.67,69.69,45977.0,60.2037,60.2123,60.1864,60.2037,45977.0
2016-11-18 14:35:00,69.69,69.71,69.68,69.7,84946.0,60.2037,60.2209,60.195,60.2123,84946.0
2016-11-18 14:40:00,69.7,69.71,69.68,69.7,103748.0,60.2123,60.2209,60.195,60.2123,103748.0
2016-11-18 14:45:00,69.7,69.7,69.68,69.68,72378.0,60.2123,60.2123,60.195,60.195,72378.0
2016-11-18 14:50:00,69.68,69.69,69.66,69.67,155704.0,60.195,60.2037,60.1778,60.1864,155704.0
2016-11-18 14:55:00,69.68,69.68,69.66,69.67,61077.0,60.195,60.195,60.1778,60.1864,61077.0
2016-11-18 15:00:00,69.67,69.7,69.66,69.7,100818.0,60.1864,60.2123,60.1778,60.2123,100818.0
2016-11-18 15:05:00,69.69,69.72,69.67,69.71,153685.0,60.2037,60.2296,60.1864,60.2209,153685.0
2016-11-18 15:10:00,69.71,69.73,69.7,69.72,139597.0,60.2209,60.2382,60.2123,60.2296,139597.0
2016-11-18 15:15:00,69.72,69.77,69.71,69.76,93466.0,60.2296,60.2728,60.2209,60.2641,93466.0
2016-11-18 15:20:00,69.76,69.8,69.76,69.78,190108.0,60.2641,60.2987,60.2641,60.2814,190108.0
2016-11-18 15:25:00,69.78,69.82,69.77,69.8,132690.0,60.2814,60.316,60.2728,60.2987,132690.0
2016-11-18 15:30:00,69.81,69.83,69.78,69.82,509467.0,60.3073,60.3246,60.2814,60.316,509467.0
2016-11-18 15:35:00,69.83,69.86,69.81,69.84,320377.0,60.3246,60.3505,60.3073,60.3333,320377.0
2016-11-18 15:40:00,69.84,69.87,69.84,69.85,366221.0,60.3333,60.3592,60.3333,60.3419,366221.0
2016-11-18 15:45:00,69.85,69.88,69.83,69.84,873344.0,60.3419,60.3678,60.3246,60.3333,873344.0
2016-11-18 15:50:00,69.83,69.84,69.74,69.75,425214.0,60.3246,60.3333,60.2469,60.2555,425214.0
2016-11-18 15:55:00,69.74,69.76,69.66,69.72,994387.0,60.2469,60.2641,60.1778,60.2296,994387.0
2016-11-21 09:30:00,69.85,69.9,69.78,69.85,310528.0,60.3419,60.3851,60.2814,60.3419,310528.0
2016-11-21 09:35:00,69.86,69.94,69.83,69.86,209692.0,60.3505,60.4196,60.3246,60.3505,209692.0
2016-11-21 09:40:00,69.86,69.9,69.8,69.87,254716.0,60.3505,60.3851,60.2987,60.3592,254716.0
2016-11-21 09:45:00,69.88,69.99,69.88,69.98,94511.0,60.3678,60.4628,60.3678,60.4542,94511.0
2016-11-21 09:50:00,69.99,70.0,69.93,69.93,230129.0,60.4628,60.4715,60.411,60.411,230129.0
2016-11-21 09:55:00,69.93,69.95,69.88,69.92,137849.0,60.411,60.4283,60.3678,60.4024,137849.0
2016-11-21 10:00:00,69.92,69.93,69.87,69.93,98986.0,60.4024,60.411,60.3592,60.411,98986.0
2016-11-21 10:05:00,69.92,69.97,69.91,69.92,44422.0,60.4024,60.4456,60.3937,60.4024,44422.0
2016-11-21 10:10:00,69.92,69.94,69.88,69.91,60191.0,60.4024,60.4196,60.3678,60.3937,60191.0
2016-11-21 10:15:00,69.91,69.94,69.89,69.9,62081.0,60.3937,60.4196,60.3764,60.3851,62081.0
2016-11-21 10:20:00,69.9,69.9,69.88,69.89,66174.0,60.3851,60.3851,60.3678,60.3764,66174.0
2016-11-21 10:25:00,69.89,69.9,69.79,69.8,567106.0,60.3764,60.3851,60.2901,60.2987,567106.0
2016-11-21 10:30:00,69.8,69.85,69.79,69.83,111385.0,60.2987,60.3419,60.2901,60.3246,111385.0
2016-11-21 10:35:00,69.84,69.85,69.8,69.83,62467.0,60.3333,60.3419,60.2987,60.3246,62467.0
2016-11-21 10:40:00,69.83,69.85,69.79,69.84,54565.0,60.3246,60.3419,60.2901,60.3333,54565.0
2016-11-21 10:45:00,69.84,69.84,69.79,69.81,54959.0,60.3333,60.3333,60.2901,60.3073,54959.0
2016-11-21 10:50:00,69.81,69.81,69.76,69.81,43848.0,60.3073,60.3073,60.2641,60.3073,43848.0
2016-11-21 10:55:00,69.82,69.88,69.82,69.86,51691.0,60.316,60.3678,60.316,60.3505,51691.0
2016-11-21 11:00:00,69.87,69.9,69.84,69.86,43776.0,60.3592,60.3851,60.3333,60.3505,43776.0
2016-11-21 11:05:00,69.87,69.89,69.83,69.85,26000.0,60.3592,60.3764,60.3246,60.3419,26000.0
2016-11-21 11:10:00,69.85,69.87,69.81,69.82,53783.0,60.3419,60.3592,60.3073,60.316,53783.0
2016-11-21 11:15:00,69.82,69.84,69.8,69.81,62383.0,60.316,60.3333,60.2987,60.3073,62383.0
2016-11-21 11:20:00,69.81,69.82,69.77,69.79,28769.0,60.3073,60.316,60.2728,60.2901,28769.0
2016-11-21 11:25:00,69.8,69.8,69.77,69.78,79611.0,60.2987,60.2987,60.2728,60.2814,79611.0
2016-11-21 11:30:00,69.78,69.84,69.78,69.84,41694.0,60.2814,60.3333,60.2814,60.3333,41694.0
2016-11-21 11:35:00,69.84,69.85,69.8,69.85,77934.0,60.3333,60.3419,60.2987,60.3419,77934.0
2016-11-21 11:40:00,69.85,69.89,69.82,69.87,68566.0,60.3419,60.3764,60.316,60.3592,68566.0
2016-11-21 11:45:00,69.87,69.89,69.86,69.88,40697.0,60.3592,60.3764,60.3505,60.3678,40697.0
2016-11-21 11:50:00,69.89,69.91,69.87,69.91,51671.0,60.3764,60.3937,60.3592,60.3937,51671.0
2016-11-21 11:55:00,69.91,69.92,69.89,69.92,37367.0,60.3937,60.4024,60.3764,60.4024,37367.0
2016-11-21 12:00:00,69.92,69.94,69.89,69.91,58957.0,60.4024,60.4196,60.3764,60.3937,58957.0
2016-11-21 12:05:00,69.91,69.94,69.9,69.94,55162.0,60.3937,60.4196,60.3851,60.4196,55162.0
2016-11-21 12:10:00,69.95,69.95,69.89,69.9,63150.0,60.4283,60.4283,60.3764,60.3851,63150.0
2016-11-21 12:15:00,69.9,69.93,69.88,69.92,55777.0,60.3851,60.411,60.3678,60.4024,55777.0
2016-11-21 12:20:00,69.92,69.95,69.91,69.94,31872.0,60.4024,60.4283,60.3937,60.4196,31872.0
2016-11-21 12:25:00,69.94,69.97,69.92,69.97,26191.0,60.4196,60.4456,60.4024,60.4456,26191.0
2016-11-21 12:30:00,69.96,70.0,69.96,69.98,38325.0,60.4369,60.4715,60.4369,60.4542,38325.0
2016-11-21 12:35:00,69.98,69.98,69.95,69.96,31186.0,60.4542,60.4542,60.4283,60.4369,31186.0
2016-11-21 12:40:00,69.97,70.01,69.96,70.01,127907.0,60.4456,60.4801,60.4369,60.4801,127907.0
2016-11-21 12:45:00,70.01,70.02,69.99,70.0,37440.0,60.4801,60.4888,60.4628,60.4715,37440.0
2016-11-21 12:50:00,70.0,70.02,69.99,70.01,28219.0,60.4715,60.4888,60.4628,60.4801,28219.0
2016-11-21 12:55:00,70.02,70.02,69.98,70.0,22421.0,60.4888,60.4888,60.4542,60.4715,22421.0
2016-11-21 13:00:00,69.99,70.0,69.97,69.99,28542.0,60.4628,60.4715,60.4456,60.4628,28542.0
2016-11-21 13:05:00,70.0,70.01,69.99,70.0,23315.0,60.4715,60.4801,60.4628,60.4715,23315.0
2016-11-21 13:10:00,70.0,70.0,69.94,69.95,18816.0,60.4715,60.4715,60.4196,60.4283,18816.0
2016-11-21 13:15:00,69.94,69.97,69.94,69.96,37265.0,60.4196,60.4456,60.4196,60.4369,37265.0
2016-11-21 13:20:00,69.96,69.97,69.94,69.95,34442.0,60.4369,60.4456,60.4196,60.4283,34442.0
2016-11-21 13:25:00,69.95,69.96,69.92,69.95,39224.0,60.4283,60.4369,60.4024,60.4283,39224.0
2016-11-21 13:30:00,69.96,69.97,69.93,69.95,45051.0,60.4369,60.4456,60.411,60.4283,45051.0
2016-11-21 13:35:00,69.95,69.98,69.93,69.98,26695.0,60.4283,60.4542,60.411,60.4542,26695.0
2016-11-21 13:40:00,69.98,69.98,69.94,69.95,29625.0,60.4542,60.4542,60.4196,60.4283,29625.0
2016-11-21 13:45:00,69.95,69.96,69.93,69.94,53810.0,60.4283,60.4369,60.411,60.4196,53810.0
2016-11-21 13:50:00,69.93,69.93,69.91,69.92,33069.0,60.411,60.411,60.3937,60.4024,33069.0
2016-11-21 13:55:00,69.92,69.95,69.91,69.93,32840.0,60.4024,60.4283,60.3937,60.411,32840.0
2016-11-21 14:00:00,69.93,69.93,69.89,69.89,46650.0,60.411,60.411,60.3764,60.3764,46650.0
2016-11-21 14:05:00,69.89,69.92,69.88,69.88,70738.0,60.3764,60.4024,60.3678,60.3678,70738.0
2016-11-21 14:10:00,69.88,69.89,69.85,69.85,30634.0,60.3678,60.3764,60.3419,60.3419,30634.0
2016-11-21 14:15:00,69.85,69.87,69.84,69.87,58283.0,60.3419,60.3592,60.3333,60.3592,58283.0
2016-11-21 14:20:00,69.87,69.88,69.86,69.87,35665.0,60.3592,60.3678,60.3505,60.3592,35665.0
2016-11-21 14:25:00,69.87,69.89,69.84,69.85,82910.0,60.3592,60.3764,60.3333,60.3419,82910.0
2016-11-21 14:30:00,69.85,69.88,69.84,69.86,51545.0,60.3419,60.3678,60.3333,60.3505,51545.0
2016-11-21 14:35:00,69.87,69.88,69.84,69.86,159184.0,60.3592,60.3678,60.3333,60.3505,159184.0
2016-11-21 14:40:00,69.85,69.87,69.83,69.83,126336.0,60.3419,60.3592,60.3246,60.3246,126336.0
2016-11-21 14:45:00,69.84,69.86,69.83,69.85,90158.0,60.3333,60.3505,60.3246,60.3419,90158.0
2016-11-21 14:50:00,69.86,69.86,69.84,69.86,52570.0,60.3505,60.3505,60.3333,60.3505,52570.0
2016-11-21 14:55:00,69.85,69.87,69.84,69.85,76033.0,60.3419,60.3592,60.3333,60.3419,76033.0
2016-11-21 15:00:00,69.85,69.88,69.84,69.86,229172.0,60.3419,60.3678,60.3333,60.3505,229172.0
2016-11-21 15:05:00,69.86,69.88,69.85,69.87,55967.0,60.3505,60.3678,60.3419,60.3592,55967.0
2016-11-21 15:10:00,69.87,69.88,69.85,69.88,47779.0,60.3592,60.3678,60.3419,60.3678,47779.0
2016-11-21 15:15:00,69.89,69.9,69.87,69.87,30513.0,60.3764,60.3851,60.3592,60.3592,30513.0
2016-11-21 15:20:00,69.87,69.88,69.84,69.85,53431.0,60.3592,60.3678,60.3333,60.3419,53431.0
2016-11-21 15:25:00,69.84,69.88,69.83,69.87,137399.0,60.3333,60.3678,60.3246,60.3592,137399.0
2016-11-21 15:30:00,69.86,69.89,69.85,69.87,66128.0,60.3505,60.3764,60.3419,60.3592,66128.0
2016-11-21 15:35:00,69.88,69.88,69.84,69.86,69759.0,60.3678,60.3678,60.3333,60.3505,69759.0
2016-11-21 15:40:00,69.86,69.87,69.83,69.84,78119.0,60.3505,60.3592,60.3246,60.3333,78119.0
2016-11-21 15:45:00,69.84,69.88,69.84,69.88,125965.0,60.3333,60.3678,60.3333,60.3678,125965.0
2016-11-21 15:50:00,69.87,69.93,69.85,69.91,305203.0,60.3592,60.411,60.3419,60.3937,305203.0
2016-11-21 15:55:00,69.91,69.93,69.89,69.91,294651.0,60.3937,60.411,60.3764,60.3937,294651.0
2016-11-22 09:30:00,69.92,69.92,69.59,69.59,418817.0,60.4024,60.4024,60.1173,60.1173,418817.0
2016-11-22 09:35:00,69.59,69.6,69.44,69.47,186643.0,60.1173,60.1259,59.9877,60.0136,186643.0
2016-11-22 09:40:00,69.48,69.5,69.44,69.48,221979.0,60.0223,60.0395,59.9877,60.0223,221979.0
2016-11-22 09:45:00,69.48,69.52,69.46,69.51,124613.0,60.0223,60.0568,60.005,60.0482,124613.0
2016-11-22 09:50:00,69.51,69.51,69.38,69.39,127963.0,60.0482,60.0482,59.9359,59.9445,127963.0
2016-11-22 09:55:00,69.4,69.44,69.38,69.41,147411.0,59.9531,59.9877,59.9359,59.9618,147411.0
2016-11-22 10:00:00,69.41,69.42,69.33,69.36,118072.0,59.9618,59.9704,59.8927,59.9186,118072.0
2016-11-22 10:05:00,69.36,69.36,69.31,69.32,176523.0,59.9186,59.9186,59.8754,59.884,176523.0
2016-11-22 10:10:00,69.31,69.34,69.29,69.33,246561.0,59.8754,59.9013,59.8581,59.8927,246561.0
2016-11-22 10:15:00,69.33,69.34,69.28,69.31,99904.0,59.8927,59.9013,59.8495,59.8754,99904.0
2016-11-22 10:20:00,69.31,69.36,69.3,69.32,126506.0,59.8754,59.9186,59.8668,59.884,126506.0
2016-11-22 10:25:00,69.32,69.34,69.29,69.32,157723.0,59.884,59.9013,59.8581,59.884,157723.0
2016-11-22 10:30:00,69.33,69.33,69.27,69.27,433282.0,59.8927,59.8927,59.8408,59.8408,433282.0
2016-11-22 10:35:00,69.26,69.26,69.13,69.14,405884.0,59.8322,59.8322,59.7199,59.7285,405884.0
2016-11-22 10:40:00,69.15,69.17,69.02,69.04,429323.0,59.7372,59.7545,59.6249,59.6422,429323.0
2016-11-22 10:45:00,69.04,69.04,68.92,68.93,234763.0,59.6422,59.6422,59.5385,59.5471,234763.0
2016-11-22 10:50:00,68.93,68.95,68.86,68.91,365158.0,59.5471,59.5644,59.4867,59.5298,365158.0
2016-11-22 10:55:00,68.9,68.95,68.85,68.86,895580.0,59.5212,59.5644,59.478,59.4867,895580.0
2016-11-22 11:00:00,68.87,68.87,68.78,68.79,242572.0,59.4953,59.4953,59.4175,59.4262,242572.0
2016-11-22 11:05:00,68.8,68.85,68.77,68.82,159968.0,59.4348,59.478,59.4089,59.4521,159968.0
2016-11-22 11:10:00,68.82,68.83,68.74,68.76,445159.0,59.4521,59.4607,59.383,59.4003,445159.0
2016-11-22 11:15:00,68.76,68.77,68.72,68.76,161664.0,59.4003,59.4089,59.3657,59.4003,161664.0
2016-11-22 11:20:00,68.75,68.78,68.67,68.69,372430.0,59.3916,59.4175,59.3225,59.3398,372430.0
2016-11-22 11:25:00,68.68,68.69,68.59,68.6,158442.0,59.3312,59.3398,59.2534,59.262,158442.0
2016-11-22 11:30:00,68.59,68.61,68.48,68.54,434611.0,59.2534,59.2707,59.1584,59.2102,434611.0
2016-11-22 11:35:00,68.54,68.55,68.47,68.53,74648.0,59.2102,59.2188,59.1497,59.2016,74648.0
2016-11-22 11:40:00,68.53,68.56,68.52,68.56,81405.0,59.2016,59.2275,59.1929,59.2275,81405.0
2016-11-22 11:45:00,68.56,68.61,68.55,68.58,134464.0,59.2275,59.2707,59.2188,59.2448,134464.0
2016-11-22 11:50:00,68.58,68.6,68.56,68.56,150093.0,59.2448,59.262,59.2275,59.2275,150093.0
2016-11-22 11:55:00,68.56,68.6,68.54,68.56,80206.0,59.2275,59.262,59.2102,59.2275,80206.0
2016-11-22 12:00:00,68.56,68.56,68.53,68.54,56554.0,59.2275,59.2275,59.2016,59.2102,56554.0
2016-11-22 12:05:00,68.54,68.62,68.54,68.6,61529.0,59.2102,59.2793,59.2102,59.262,61529.0
2016-11-22 12:10:00,68.61,68.64,68.58,68.63,84707.0,59.2707,59.2966,59.2448,59.288,84707.0
2016-11-22 12:15:00,68.63,68.69,68.63,68.68,83905.0,59.288,59.3398,59.288,59.3312,83905.0
2016-11-22 12:20:00,68.68,68.71,68.67,68.7,198438.0,59.3312,59.3571,59.3225,59.3484,198438.0
2016-11-22 12:25:00,68.7,68.73,68.69,68.72,96726.0,59.3484,59.3743,59.3398,59.3657,96726.0
2016-11-22 12:30:00,68.73,68.79,68.7,68.74,569248.0,59.3743,59.4262,59.3484,59.383,569248.0
2016-11-22 12:35:00,68.75,68.79,68.74,68.78,100474.0,59.3916,59.4262,59.383,59.4175,100474.0
2016-11-22 12:40:00,68.78,68.82,68.75,68.81,71474.0,59.4175,59.4521,59.3916,59.4435,71474.0
2016-11-22 12:45:00,68.81,68.84,68.8,68.8,48382.0,59.4435,59.4694,59.4348,59.4348,48382.0
2016-11-22 12:50:00,68.81,68.82,68.79,68.8,86012.0,59.4435,59.4521,59.4262,59.4348,86012.0
2016-11-22 12:55:00,68.8,68.84,68.78,68.82,121777.0,59.4348,59.4694,59.4175,59.4521,121777.0
2016-11-22 13:00:00,68.82,68.84,68.78,68.8,72588.0,59.4521,59.4694,59.4175,59.4348,72588.0
2016-11-22 13:05:00,68.79,68.81,68.78,68.79,78374.0,59.4262,59.4435,59.4175,59.4262,78374.0
2016-11-22 13:10:00,68.79,68.8,68.77,68.79,70999.0,59.4262,59.4348,59.4089,59.4262,70999.0
2016-11-22 13:15:00,68.78,68.82,68.78,68.79,113228.0,59.4175,59.4521,59.4175,59.4262,113228.0
2016-11-22 13:20:00,68.8,68.83,68.79,68.82,87787.0,59.4348,59.4607,59.4262,59.4521,87787.0
2016-11-22 13:25:00,68.82,68.85,68.8,68.82,166687.0,59.4521,59.478,59.4348,59.4521,166687.0
2016-11-22 13:30:00,68.82,68.83,68.79,68.82,94896.0,59.4521,59.4607,59.4262,59.4521,94896.0
2016-11-22 13:35:00,68.82,68.83,68.79,68.81,84209.0,59.4521,59.4607,59.4262,59.4435,84209.0
2016-11-22 13:40:00,68.81,68.83,68.77,68.77,102461.0,59.4435,59.4607,59.4089,59.4089,102461.0
2016-11-22 13:45:00,68.77,68.79,68.76,68.77,36080.0,59.4089,59.4262,59.4003,59.4089,36080.0
2016-11-22 13:50:00,68.76,68.77,68.74,68.74,61816.0,59.4003,59.4089,59.383,59.383,61816.0
2016-11-22 13:55:00,68.75,68.76,68.72,68.73,63498.0,59.3916,59.4003,59.3657,59.3743,63498.0
2016-11-22 14:00:00,68.73,68.79,68.73,68.74,87657.0,59.3743,59.4262,59.3743,59.383,87657.0
2016-11-22 14:05:00,68.74,68.76,68.72,68.75,68863.0,59.383,59.4003,59.3657,59.3916,68863.0
2016-11-22 14:10:00,68.74,68.77,68.73,68.77,102547.0,59.383,59.4089,59.3743,59.4089,102547.0
2016-11-22 14:15:00,68.77,68.82,68.76,68.78,68067.0,59.4089,59.4521,59.4003,59.4175,68067.0
2016-11-22 14:20:00,68.78,68.81,68.77,68.79,76058.0,59.4175,59.4435,59.4089,59.4262,76058.0
2016-11-22 14:25:00,68.79,68.83,68.79,68.82,129840.0,59.4262,59.4607,59.4262,59.4521,129840.0
2016-11-22 14:30:00,68.83,68.87,68.81,68.87,63720.0,59.4607,59.4953,59.4435,59.4953,63720.0
2016-11-22 14:35:00,68.87,68.9,68.84,68.84,105784.0,59.4953,59.5212,59.4694,59.4694,105784.0
2016-11-22 14:40:00,68.84,68.89,68.84,68.89,86513.0,59.4694,59.5126,59.4694,59.5126,86513.0
2016-11-22 14:45:00,68.89,68.91,68.87,68.9,118750.0,59.5126,59.5298,59.4953,59.5212,118750.0
2016-11-22 14:50:00,68.91,68.92,68.87,68.91,87364.0,59.5298,59.5385,59.4953,59.5298,87364.0
2016-11-22 14:55:00,68.91,68.92,68.87,68.88,110846.0,59.5298,59.5385,59.4953,59.5039,110846.0
2016-11-22 15:00:00,68.88,68.93,68.87,68.89,92901.0,59.5039,59.5471,59.4953,59.5126,92901.0
2016-11-22 15:05:00,68.89,68.89,68.85,68.87,196785.0,59.5126,59.5126,59.478,59.4953,196785.0
2016-11-22 15:10:00,68.87,68.88,68.85,68.87,79128.0,59.4953,59.5039,59.478,59.4953,79128.0
2016-11-22 15:15:00,68.87,68.91,68.86,68.91,152577.0,59.4953,59.5298,59.4867,59.5298,152577.0
2016-11-22 15:20:00,68.91,68.92,68.88,68.9,150776.0,59.5298,59.5385,59.5039,59.5212,150776.0
2016-11-22 15:25:00,68.9,68.91,68.84,68.84,96266.0,59.5212,59.5298,59.4694,59.4694,96266.0
2016-11-22 15:30:00,68.84,68.89,68.84,68.88,187825.0,59.4694,59.5126,59.4694,59.5039,187825.0
2016-11-22 15:35:00,68.88,68.89,68.85,68.88,320724.0,59.5039,59.5126,59.478,59.5039,320724.0
2016-11-22 15:40:00,68.88,68.91,68.87,68.9,310479.0,59.5039,59.5298,59.4953,59.5212,310479.0
2016-11-22 15:45:00,68.91,68.96,68.9,68.96,214968.0,59.5298,59.573,59.5212,59.573,214968.0
2016-11-22 15:50:00,68.96,68.99,68.94,68.98,297924.0,59.573,59.599,59.5558,59.5903,297924.0
2016-11-22 15:55:00,68.98,69.04,68.94,68.95,860971.0,59.5903,59.6422,59.5558,59.5644,860971.0
2016-11-23 09:30:00,67.89,68.11,67.79,68.05,905392.0,58.6487,58.8387,58.5623,58.7869,905392.0
2016-11-23 09:35:00,68.06,68.25,68.05,68.24,399890.0,58.7955,58.9597,58.7869,58.951,399890.0
2016-11-23 09:40:00,68.24,68.35,68.18,68.28,359988.0,58.951,59.0461,58.8992,58.9856,359988.0
2016-11-23 09:45:00,68.28,68.45,68.28,68.39,441299.0,58.9856,59.1325,58.9856,59.0806,441299.0
2016-11-23 09:50:00,68.4,68.48,68.33,68.47,209080.0,59.0893,59.1584,59.0288,59.1497,209080.0
2016-11-23 09:55:00,68.47,68.48,68.39,68.4,188143.0,59.1497,59.1584,59.0806,59.0893,188143.0
2016-11-23 10:00:00,68.41,68.53,68.4,68.48,156999.0,59.0979,59.2016,59.0893,59.1584,156999.0
2016-11-23 10:05:00,68.49,68.62,68.47,68.6,127584.0,59.167,59.2793,59.1497,59.262,127584.0
2016-11-23 10:10:00,68.6,68.72,68.6,68.64,325724.0,59.262,59.3657,59.262,59.2966,325724.0
2016-11-23 10:15:00,68.64,68.84,68.63,68.81,317693.0,59.2966,59.4694,59.288,59.4435,317693.0
2016-11-23 10:20:00,68.81,68.81,68.76,68.81,108461.0,59.4435,59.4435,59.4003,59.4435,108461.0
2016-11-23 10:25:00,68.81,68.87,68.78,68.79,418423.0,59.4435,59.4953,59.4175,59.4262,418423.0
2016-11-23 10:30:00,68.78,68.83,68.73,68.74,325830.0,59.4175,59.4607,59.3743,59.383,325830.0
2016-11-23 10:35:00,68.74,68.74,68.64,68.67,93193.0,59.383,59.383,59.2966,59.3225,93193.0
2016-11-23 10:40:00,68.67,68.76,68.66,68.75,46600.0,59.3225,59.4003,59.3139,59.3916,46600.0
2016-11-23 10:45:00,68.76,68.77,68.66,68.66,78023.0,59.4003,59.4089,59.3139,59.3139,78023.0
2016-11-23 10:50:00,68.66,68.67,68.55,68.55,116604.0,59.3139,59.3225,59.2188,59.2188,116604.0
2016-11-23 10:55:00,68.56,68.65,68.55,68.63,140193.0,59.2275,59.3052,59.2188,59.288,140193.0
2016-11-23 11:00:00,68.63,68.67,68.59,68.61,74954.0,59.288,59.3225,59.2534,59.2707,74954.0
2016-11-23 11:05:00,68.61,68.61,68.55,68.58,86072.0,59.2707,59.2707,59.2188,59.2448,86072.0
2016-11-23 11:10:00,68.57,68.57,68.52,68.54,53705.0,59.2361,59.2361,59.1929,59.2102,53705.0
2016-11-23 11:15:00,68.54,68.55,68.51,68.53,78361.0,59.2102,59.2188,59.1843,59.2016,78361.0
2016-11-23 11:20:00,68.53,68.57,68.51,68.53,90489.0,59.2016,59.2361,59.1843,59.2016,90489.0
2016-11-23 11:25:00,68.53,68.54,68.48,68.48,30471.0,59.2016,59.2102,59.1584,59.1584,30471.0
2016-11-23 11:30:00,68.48,68.56,68.48,68.56,62191.0,59.1584,59.2275,59.1584,59.2275,62191.0
2016-11-23 11:35:00,68.56,68.58,68.54,68.58,58938.0,59.2275,59.2448,59.2102,59.2448,58938.0
2016-11-23 11:40:00,68.58,68.65,68.58,68.62,99167.0,59.2448,59.3052,59.2448,59.2793,99167.0
2016-11-23 11:45:00,68.62,68.67,68.61,68.63,76317.0,59.2793,59.3225,59.2707,59.288,76317.0
2016-11-23 11:50:00,68.62,68.65,68.6,68.64,38689.0,59.2793,59.3052,59.262,59.2966,38689.0
2016-11-23 11:55:00,68.64,68.72,68.62,68.71,60972.0,59.2966,59.3657,59.2793,59.3571,60972.0
2016-11-23 12:00:00,68.7,68.72,68.68,68.71,36670.0,59.3484,59.3657,59.3312,59.3571,36670.0
2016-11-23 12:05:00,68.71,68.75,68.7,68.71,30401.0,59.3571,59.3916,59.3484,59.3571,30401.0
2016-11-23 12:10:00,68.71,68.74,68.7,68.72,34793.0,59.3571,59.383,59.3484,59.3657,34793.0
2016-11-23 12:15:00,68.73,68.77,68.71,68.74,52459.0,59.3743,59.4089,59.3571,59.383,52459.0
2016-11-23 12:20:00,68.75,68.8,68.75,68.79,78145.0,59.3916,59.4348,59.3916,59.4262,78145.0
2016-11-23 12:25:00,68.8,68.81,68.78,68.8,284429.0,59.4348,59.4435,59.4175,59.4348,284429.0
2016-11-23 12:30:00,68.8,68.81,68.79,68.79,85917.0,59.4348,59.4435,59.4262,59.4262,85917.0
2016-11-23 12:35:00,68.8,68.82,68.75,68.81,95331.0,59.4348,59.4521,59.3916,59.4435,95331.0
2016-11-23 12:40:00,68.8,68.82,68.77,68.81,102746.0,59.4348,59.4521,59.4089,59.4435,102746.0
2016-11-23 12:45:00,68.82,68.86,68.81,68.83,58577.0,59.4521,59.4867,59.4435,59.4607,58577.0
2016-11-23 12:50:00,68.82,68.89,68.82,68.89,61242.0,59.4521,59.5126,59.4521,59.5126,61242.0
2016-11-23 12:55:00,68.89,68.9,68.86,68.9,23230.0,59.5126,59.5212,59.4867,59.5212,23230.0
2016-11-23 13:00:00,68.9,68.91,68.85,68.88,41086.0,59.5212,59.5298,59.478,59.5039,41086.0
2016-11-23 13:05:00,68.89,68.89,68.85,68.88,31308.0,59.5126,59.5126,59.478,59.5039,31308.0
2016-11-23 13:10:00,68.88,68.94,68.88,68.94,43102.0,59.5039,59.5558,59.5039,59.5558,43102.0
2016-11-23 13:15:00,68.93,68.94,68.89,68.9,69774.0,59.5471,59.5558,59.5126,59.5212,69774.0
2016-11-23 13:20:00,68.9,68.94,68.9,68.91,37542.0,59.5212,59.5558,59.5212,59.5298,37542.0
2016-11-23 13:25:00,68.91,68.95,68.91,68.93,48105.0,59.5298,59.5644,59.5298,59.5471,48105.0
2016-11-23 13:30:00,68.93,68.96,68.91,68.96,34725.0,59.5471,59.573,59.5298,59.573,34725.0
2016-11-23 13:35:00,68.95,68.96,68.93,68.95,52994.0,59.5644,59.573,59.5471,59.5644,52994.0
2016-11-23 13:40:00,68.94,68.99,68.93,68.95,57171.0,59.5558,59.599,59.5471,59.5644,57171.0
2016-11-23 13:45:00,68.94,68.95,68.88,68.94,89671.0,59.5558,59.5644,59.5039,59.5558,89671.0
2016-11-23 13:50:00,68.93,68.96,68.91,68.93,48780.0,59.5471,59.573,59.5298,59.5471,48780.0
2016-11-23 13:55:00,68.93,68.95,68.9,68.95,48388.0,59.5471,59.5644,59.5212,59.5644,48388.0
2016-11-23 14:00:00,68.95,69.01,68.94,68.99,55890.0,59.5644,59.6162,59.5558,59.599,55890.0
2016-11-23 14:05:00,68.98,69.03,68.97,69.03,72506.0,59.5903,59.6335,59.5817,59.6335,72506.0
2016-11-23 14:10:00,69.03,69.06,68.98,69.06,49614.0,59.6335,59.6594,59.5903,59.6594,49614.0
2016-11-23 14:15:00,69.06,69.08,69.01,69.02,51009.0,59.6594,59.6767,59.6162,59.6249,51009.0
2016-11-23 14:20:00,69.03,69.05,69.0,69.02,46986.0,59.6335,59.6508,59.6076,59.6249,46986.0
2016-11-23 14:25:00,69.02,69.07,69.02,69.07,37642.0,59.6249,59.6681,59.6249,59.6681,37642.0
2016-11-23 14:30:00,69.07,69.09,69.05,69.06,48765.0,59.6681,59.6853,59.6508,59.6594,48765.0
2016-11-23 14:35:00,69.06,69.06,68.99,69.01,54415.0,59.6594,59.6594,59.599,59.6162,54415.0
2016-11-23 14:40:00,69.01,69.03,68.99,69.03,64088.0,59.6162,59.6335,59.599,59.6335,64088.0
2016-11-23 14:45:00,69.03,69.06,69.02,69.05,40123.0,59.6335,59.6594,59.6249,59.6508,40123.0
2016-11-23 14:50:00,69.05,69.07,69.03,69.06,64333.0,59.6508,59.6681,59.6335,59.6594,64333.0
2016-11-23 14:55:00,69.07,69.07,69.04,69.06,40826.0,59.6681,59.6681,59.6422,59.6594,40826.0
2016-11-23 15:00:00,69.06,69.13,69.06,69.13,128567.0,59.6594,59.7199,59.6594,59.7199,128567.0
2016-11-23 15:05:00,69.13,69.17,69.11,69.16,56384.0,59.7199,59.7545,59.7026,59.7458,56384.0
2016-11-23 15:10:00,69.16,69.17,69.12,69.14,51900.0,59.7458,59.7545,59.7113,59.7285,51900.0
2016-11-23 15:15:00,69.13,69.15,69.07,69.11,117450.0,59.7199,59.7372,59.6681,59.7026,117450.0
2016-11-23 15:20:00,69.11,69.12,69.09,69.12,141699.0,59.7026,59.7113,59.6853,59.7113,141699.0
2016-11-23 15:25:00,69.12,69.13,69.1,69.1,323614.0,59.7113,59.7199,59.694,59.694,323614.0
2016-11-23 15:30:00,69.11,69.13,69.09,69.12,161627.0,59.7026,59.7199,59.6853,59.7113,161627.0
2016-11-23 15:35:00,69.12,69.17,69.1,69.14,124690.0,59.7113,59.7545,59.694,59.7285,124690.0
2016-11-23 15:40:00,69.14,69.19,69.14,69.17,154719.0,59.7285,59.7717,59.7285,59.7545,154719.0
2016-11-23 15:45:00,69.17,69.2,69.15,69.16,153794.0,59.7545,59.7804,59.7372,59.7458,153794.0
2016-11-23 15:50:00,69.17,69.22,69.16,69.2,814396.0,59.7545,59.7976,59.7458,59.7804,814396.0
2016-11-23 15:55:00,69.2,69.21,69.17,69.2,358494.0,59.7804,59.789,59.7545,59.7804,358494.0
2016-11-25 09:30:00,69.41,69.53,69.34,69.34,317666.0,59.9618,60.0655,59.9013,59.9013,317666.0
2016-11-25 09:35:00,69.33,69.34,69.25,69.3,200443.0,59.8927,59.9013,59.8236,59.8668,200443.0
2016-11-25 09:40:00,69.3,69.31,69.25,69.26,322558.0,59.8668,59.8754,59.8236,59.8322,322558.0
2016-11-25 09:45:00,69.26,69.27,69.21,69.24,119728.0,59.8322,59.8408,59.789,59.8149,119728.0
2016-11-25 09:50:00,69.24,69.28,69.2,69.26,101417.0,59.8149,59.8495,59.7804,59.8322,101417.0
2016-11-25 09:55:00,69.25,69.34,69.25,69.3,140665.0,59.8236,59.9013,59.8236,59.8668,140665.0
2016-11-25 10:00:00,69.3,69.33,69.24,69.31,488931.0,59.8668,59.8927,59.8149,59.8754,488931.0
2016-11-25 10:05:00,69.31,69.36,69.29,69.32,54022.0,59.8754,59.9186,59.8581,59.884,54022.0
2016-11-25 10:10:00,69.33,69.39,69.33,69.38,49238.0,59.8927,59.9445,59.8927,59.9359,49238.0
2016-11-25 10:15:00,69.38,69.39,69.35,69.36,91632.0,59.9359,59.9445,59.91,59.9186,91632.0
2016-11-25 10:20:00,69.36,69.37,69.32,69.35,51757.0,59.9186,59.9272,59.884,59.91,51757.0
2016-11-25 10:25:00,69.35,69.39,69.34,69.34,44970.0,59.91,59.9445,59.9013,59.9013,44970.0
2016-11-25 10:30:00,69.34,69.36,69.33,69.34,57975.0,59.9013,59.9186,59.8927,59.9013,57975.0
2016-11-25 10:35:00,69.34,69.41,69.33,69.4,52510.0,59.9013,59.9618,59.8927,59.9531,52510.0
2016-11-25 10:40:00,69.4,69.4,69.34,69.39,52010.0,59.9531,59.9531,59.9013,59.9445,52010.0
2016-11-25 10:45:00,69.39,69.39,69.35,69.37,47172.0,59.9445,59.9445,59.91,59.9272,47172.0
2016-11-25 10:50:00,69.37,69.4,69.34,69.38,61739.0,59.9272,59.9531,59.9013,59.9359,61739.0
2016-11-25 10:55:00,69.39,69.4,69.35,69.35,24997.0,59.9445,59.9531,59.91,59.91,24997.0
2016-11-25 11:00:00,69.35,69.4,69.34,69.39,48395.0,59.91,59.9531,59.9013,59.9445,48395.0
2016-11-25 11:05:00,69.38,69.4,69.34,69.37,46990.0,59.9359,59.9531,59.9013,59.9272,46990.0
2016-11-25 11:10:00,69.38,69.38,69.35,69.35,50856.0,59.9359,59.9359,59.91,59.91,50856.0
2016-11-25 11:15:00,69.34,69.39,69.34,69.37,69404.0,59.9013,59.9445,59.9013,59.9272,69404.0
2016-11-25 11:20:00,69.37,69.41,69.36,69.4,65314.0,59.9272,59.9618,59.9186,59.9531,65314.0
2016-11-25 11:25:00,69.4,69.49,69.39,69.48,55036.0,59.9531,60.0309,59.9445,60.0223,55036.0
2016-11-25 11:30:00,69.48,69.51,69.45,69.46,45647.0,60.0223,60.0482,59.9963,60.005,45647.0
2016-11-25 11:35:00,69.47,69.48,69.45,69.45,26298.0,60.0136,60.0223,59.9963,59.9963,26298.0
2016-11-25 11:40:00,69.46,69.5,69.45,69.5,38498.0,60.005,60.0395,59.9963,60.0395,38498.0
2016-11-25 11:45:00,69.51,69.54,69.5,69.5,43698.0,60.0482,60.0741,60.0395,60.0395,43698.0
2016-11-25 11:50:00,69.5,69.5,69.46,69.48,61284.0,60.0395,60.0395,60.005,60.0223,61284.0
2016-11-25 11:55:00,69.47,69.48,69.46,69.47,35795.0,60.0136,60.0223,60.005,60.0136,35795.0
2016-11-25 12:00:00,69.47,69.47,69.43,69.45,48554.0,60.0136,60.0136,59.9791,59.9963,48554.0
2016-11-25 12:05:00,69.45,69.48,69.44,69.46,42613.0,59.9963,60.0223,59.9877,60.005,42613.0
2016-11-25 12:10:00,69.46,69.47,69.44,69.47,47519.0,60.005,60.0136,59.9877,60.0136,47519.0
2016-11-25 12:15:00,69.47,69.48,69.42,69.42,71526.0,60.0136,60.0223,59.9704,59.9704,71526.0
2016-11-25 12:20:00,69.42,69.46,69.42,69.44,64726.0,59.9704,60.005,59.9704,59.9877,64726.0
2016-11-25 12:25:00,69.44,69.44,69.41,69.42,57817.0,59.9877,59.9877,59.9618,59.9704,57817.0
2016-11-25 12:30:00,69.44,69.46,69.41,69.45,62602.0,59.9877,60.005,59.9618,59.9963,62602.0
2016-11-25 12:35:00,69.46,69.46,69.42,69.42,51331.0,60.005,60.005,59.9704,59.9704,51331.0
2016-11-25 12:40:00,69.42,69.44,69.4,69.44,52879.0,59.9704,59.9877,59.9531,59.9877,52879.0
2016-11-25 12:45:00,69.44,69.45,69.42,69.45,56527.0,59.9877,59.9963,59.9704,59.9963,56527.0
2016-11-25 12:50:00,69.45,69.47,69.44,69.46,177033.0,59.9963,60.0136,59.9877,60.005,177033.0
2016-11-25 12:55:00,69.45,69.49,69.43,69.46,276837.0,59.9963,60.0309,59.9791,60.005,276837.0
2016-11-28 09:30:00,69.35,69.36,69.13,69.22,248831.0,59.91,59.9186,59.7199,59.7976,248831.0
2016-11-28 09:35:00,69.21,69.23,69.13,69.22,235561.0,59.789,59.8063,59.7199,59.7976,235561.0
2016-11-28 09:40:00,69.23,69.32,69.2,69.26,247484.0,59.8063,59.884,59.7804,59.8322,247484.0
2016-11-28 09:45:00,69.26,69.28,69.1,69.16,110586.0,59.8322,59.8495,59.694,59.7458,110586.0
2016-11-28 09:50:00,69.16,69.21,69.01,69.05,116453.0,59.7458,59.789,59.6162,59.6508,116453.0
2016-11-28 09:55:00,69.05,69.09,69.03,69.05,101557.0,59.6508,59.6853,59.6335,59.6508,101557.0
2016-11-28 10:00:00,69.06,69.12,69.06,69.11,72627.0,59.6594,59.7113,59.6594,59.7026,72627.0
2016-11-28 10:05:00,69.12,69.12,69.05,69.1,59154.0,59.7113,59.7113,59.6508,59.694,59154.0
2016-11-28 10:10:00,69.1,69.12,69.08,69.11,76016.0,59.694,59.7113,59.6767,59.7026,76016.0
2016-11-28 10:15:00,69.11,69.11,69.01,69.03,67998.0,59.7026,59.7026,59.6162,59.6335,67998.0
2016-11-28 10:20:00,69.03,69.07,69.0,69.02,81854.0,59.6335,59.6681,59.6076,59.6249,81854.0
2016-11-28 10:25:00,69.01,69.08,68.99,69.07,78656.0,59.6162,59.6767,59.599,59.6681,78656.0
2016-11-28 10:30:00,69.06,69.2,69.06,69.15,137273.0,59.6594,59.7804,59.6594,59.7372,137273.0
2016-11-28 10:35:00,69.15,69.15,69.1,69.13,35738.0,59.7372,59.7372,59.694,59.7199,35738.0
2016-11-28 10:40:00,69.12,69.13,69.03,69.04,48009.0,59.7113,59.7199,59.6335,59.6422,48009.0
2016-11-28 10:45:00,69.03,69.04,68.98,69.0,160702.0,59.6335,59.6422,59.5903,59.6076,160702.0
2016-11-28 10:50:00,68.99,69.02,68.96,69.02,64369.0,59.599,59.6249,59.573,59.6249,64369.0
2016-11-28 10:55:00,69.01,69.02,68.94,68.95,69018.0,59.6162,59.6249,59.5558,59.5644,69018.0
2016-11-28 11:00:00,68.93,68.98,68.92,68.93,99517.0,59.5471,59.5903,59.5385,59.5471,99517.0
2016-11-28 11:05:00,68.94,68.96,68.91,68.94,88522.0,59.5558,59.573,59.5298,59.5558,88522.0
2016-11-28 11:10:00,68.93,68.96,68.91,68.94,97995.0,59.5471,59.573,59.5298,59.5558,97995.0
2016-11-28 11:15:00,68.94,68.97,68.93,68.97,35835.0,59.5558,59.5817,59.5471,59.5817,35835.0
2016-11-28 11:20:00,68.96,68.96,68.91,68.92,41060.0,59.573,59.573,59.5298,59.5385,41060.0
2016-11-28 11:25:00,68.92,68.95,68.91,68.93,86115.0,59.5385,59.5644,59.5298,59.5471,86115.0
2016-11-28 11:30:00,68.93,68.98,68.93,68.96,96962.0,59.5471,59.5903,59.5471,59.573,96962.0
2016-11-28 11:35:00,68.96,68.98,68.9,68.91,55957.0,59.573,59.5903,59.5212,59.5298,55957.0
2016-11-28 11:40:00,68.91,68.94,68.9,68.93,35834.0,59.5298,59.5558,59.5212,59.5471,35834.0
2016-11-28 11:45:00,68.92,68.94,68.87,68.88,28476.0,59.5385,59.5558,59.4953,59.5039,28476.0
2016-11-28 11:50:00,68.88,68.9,68.87,68.88,27443.0,59.5039,59.5212,59.4953,59.5039,27443.0
2016-11-28 11:55:00,68.89,68.93,68.88,68.91,38450.0,59.5126,59.5471,59.5039,59.5298,38450.0
2016-11-28 12:00:00,68.92,68.95,68.9,68.94,96562.0,59.5385,59.5644,59.5212,59.5558,96562.0
2016-11-28 12:05:00,68.94,69.01,68.94,68.99,30805.0,59.5558,59.6162,59.5558,59.599,30805.0
2016-11-28 12:10:00,69.0,69.02,69.0,69.01,27933.0,59.6076,59.6249,59.6076,59.6162,27933.0
2016-11-28 12:15:00,69.01,69.02,68.97,69.02,193916.0,59.6162,59.6249,59.5817,59.6249,193916.0
2016-11-28 12:20:00,69.02,69.02,68.99,69.0,176058.0,59.6249,59.6249,59.599,59.6076,176058.0
2016-11-28 12:25:00,68.99,69.05,68.98,69.05,95399.0,59.599,59.6508,59.5903,59.6508,95399.0
2016-11-28 12:30:00,69.05,69.14,69.04,69.11,65708.0,59.6508,59.7285,59.6422,59.7026,65708.0
2016-11-28 12:35:00,69.12,69.14,69.09,69.1,26316.0,59.7113,59.7285,59.6853,59.694,26316.0
2016-11-28 12:40:00,69.11,69.11,69.05,69.05,25966.0,59.7026,59.7026,59.6508,59.6508,25966.0
2016-11-28 12:45:00,69.06,69.07,69.04,69.05,61164.0,59.6594,59.6681,59.6422,59.6508,61164.0
2016-11-28 12:50:00,69.06,69.07,69.02,69.02,16975.0,59.6594,59.6681,59.6249,59.6249,16975.0
2016-11-28 12:55:00,69.03,69.07,69.02,69.06,30055.0,59.6335,59.6681,59.6249,59.6594,30055.0
2016-11-28 13:00:00,69.06,69.06,69.0,69.01,50530.0,59.6594,59.6594,59.6076,59.6162,50530.0
2016-11-28 13:05:00,69.01,69.05,69.0,69.04,40226.0,59.6162,59.6508,59.6076,59.6422,40226.0
2016-11-28 13:10:00,69.03,69.05,69.02,69.04,26198.0,59.6335,59.6508,59.6249,59.6422,26198.0
2016-11-28 13:15:00,69.04,69.05,69.02,69.03,19515.0,59.6422,59.6508,59.6249,59.6335,19515.0
2016-11-28 13:20:00,69.04,69.07,69.02,69.02,77431.0,59.6422,59.6681,59.6249,59.6249,77431.0
2016-11-28 13:25:00,69.02,69.04,69.01,69.02,29093.0,59.6249,59.6422,59.6162,59.6249,29093.0
2016-11-28 13:30:00,69.02,69.03,68.98,68.99,118046.0,59.6249,59.6335,59.5903,59.599,118046.0
2016-11-28 13:35:00,68.99,69.0,68.94,68.94,52378.0,59.599,59.6076,59.5558,59.5558,52378.0
2016-11-28 13:40:00,68.95,68.97,68.94,68.95,53277.0,59.5644,59.5817,59.5558,59.5644,53277.0
2016-11-28 13:45:00,68.95,68.97,68.94,68.97,55858.0,59.5644,59.5817,59.5558,59.5817,55858.0
2016-11-28 13:50:00,68.97,68.98,68.96,68.97,21648.0,59.5817,59.5903,59.573,59.5817,21648.0
2016-11-28 13:55:00,68.97,68.99,68.96,68.96,67600.0,59.5817,59.599,59.573,59.573,67600.0
2016-11-28 14:00:00,68.97,69.0,68.96,68.97,49417.0,59.5817,59.6076,59.573,59.5817,49417.0
2016-11-28 14:05:00,68.98,69.01,68.95,68.95,60109.0,59.5903,59.6162,59.5644,59.5644,60109.0
2016-11-28 14:10:00,68.95,68.97,68.95,68.96,72196.0,59.5644,59.5817,59.5644,59.573,72196.0
2016-11-28 14:15:00,68.96,68.99,68.95,68.97,48769.0,59.573,59.599,59.5644,59.5817,48769.0
2016-11-28 14:20:00,68.97,68.97,68.92,68.93,46582.0,59.5817,59.5817,59.5385,59.5471,46582.0
2016-11-28 14:25:00,68.94,68.95,68.91,68.92,46475.0,59.5558,59.5644,59.5298,59.5385,46475.0
2016-11-28 14:30:00,68.91,68.96,68.91,68.96,94374.0,59.5298,59.573,59.5298,59.573,94374.0
2016-11-28 14:35:00,68.95,68.98,68.93,68.95,76126.0,59.5644,59.5903,59.5471,59.5644,76126.0
2016-11-28 14:40:00,68.95,68.99,68.94,68.97,71800.0,59.5644,59.599,59.5558,59.5817,71800.0
2016-11-28 14:45:00,68.97,68.99,68.96,68.97,46815.0,59.5817,59.599,59.573,59.5817,46815.0
2016-11-28 14:50:00,68.96,68.97,68.94,68.97,40836.0,59.573,59.5817,59.5558,59.5817,40836.0
2016-11-28 14:55:00,68.97,68.97,68.94,68.96,54191.0,59.5817,59.5817,59.5558,59.573,54191.0
2016-11-28 15:00:00,68.96,68.99,68.94,68.98,49636.0,59.573,59.599,59.5558,59.5903,49636.0
2016-11-28 15:05:00,68.99,69.0,68.97,68.99,34799.0,59.599,59.6076,59.5817,59.599,34799.0
2016-11-28 15:10:00,68.98,69.0,68.97,68.98,38888.0,59.5903,59.6076,59.5817,59.5903,38888.0
2016-11-28 15:15:00,68.97,68.98,68.94,68.97,42196.0,59.5817,59.5903,59.5558,59.5817,42196.0
2016-11-28 15:20:00,68.96,68.97,68.92,68.95,68562.0,59.573,59.5817,59.5385,59.5644,68562.0
2016-11-28 15:25:00,68.95,68.96,68.88,68.89,65584.0,59.5644,59.573,59.5039,59.5126,65584.0
2016-11-28 15:30:00,68.89,68.93,68.89,68.91,80093.0,59.5126,59.5471,59.5126,59.5298,80093.0
2016-11-28 15:35:00,68.91,68.93,68.88,68.89,71327.0,59.5298,59.5471,59.5039,59.5126,71327.0
2016-11-28 15:40:00,68.88,68.9,68.86,68.87,164770.0,59.5039,59.5212,59.4867,59.4953,164770.0
2016-11-28 15:45:00,68.86,68.92,68.85,68.88,196417.0,59.4867,59.5385,59.478,59.5039,196417.0
2016-11-28 15:50:00,68.88,68.92,68.86,68.91,219211.0,59.5039,59.5385,59.4867,59.5298,219211.0
2016-11-28 15:55:00,68.91,68.93,68.88,68.92,263016.0,59.5298,59.5471,59.5039,59.5385,263016.0
2016-11-29 09:30:00,69.12,69.42,69.11,69.39,240356.0,59.7113,59.9704,59.7026,59.9445,240356.0
2016-11-29 09:35:00,69.39,69.47,69.33,69.44,195489.0,59.9445,60.0136,59.8927,59.9877,195489.0
2016-11-29 09:40:00,69.43,69.43,69.28,69.3,206409.0,59.9791,59.9791,59.8495,59.8668,206409.0
2016-11-29 09:45:00,69.31,69.33,69.13,69.14,118608.0,59.8754,59.8927,59.7199,59.7285,118608.0
2016-11-29 09:50:00,69.15,69.28,69.14,69.24,133303.0,59.7372,59.8495,59.7285,59.8149,133303.0
2016-11-29 09:55:00,69.23,69.3,69.21,69.3,124137.0,59.8063,59.8668,59.789,59.8668,124137.0
2016-11-29 10:00:00,69.31,69.33,69.22,69.23,239583.0,59.8754,59.8927,59.7976,59.8063,239583.0
2016-11-29 10:05:00,69.23,69.28,69.22,69.26,136547.0,59.8063,59.8495,59.7976,59.8322,136547.0
2016-11-29 10:10:00,69.25,69.28,69.21,69.24,151166.0,59.8236,59.8495,59.789,59.8149,151166.0
2016-11-29 10:15:00,69.24,69.32,69.24,69.3,57507.0,59.8149,59.884,59.8149,59.8668,57507.0
2016-11-29 10:20:00,69.3,69.39,69.28,69.36,47845.0,59.8668,59.9445,59.8495,59.9186,47845.0
2016-11-29 10:25:00,69.36,69.38,69.31,69.34,195236.0,59.9186,59.9359,59.8754,59.9013,195236.0
2016-11-29 10:30:00,69.33,69.38,69.31,69.34,70161.0,59.8927,59.9359,59.8754,59.9013,70161.0
2016-11-29 10:35:00,69.33,69.35,69.3,69.33,36702.0,59.8927,59.91,59.8668,59.8927,36702.0
2016-11-29 10:40:00,69.32,69.38,69.31,69.37,33560.0,59.884,59.9359,59.8754,59.9272,33560.0
2016-11-29 10:45:00,69.37,69.39,69.34,69.39,50987.0,59.9272,59.9445,59.9013,59.9445,50987.0
2016-11-29 10:50:00,69.39,69.4,69.35,69.38,34687.0,59.9445,59.9531,59.91,59.9359,34687.0
2016-11-29 10:55:00,69.38,69.41,69.35,69.4,143750.0,59.9359,59.9618,59.91,59.9531,143750.0
2016-11-29 11:00:00,69.4,69.4,69.36,69.4,47325.0,59.9531,59.9531,59.9186,59.9531,47325.0
2016-11-29 11:05:00,69.39,69.46,69.39,69.44,61121.0,59.9445,60.005,59.9445,59.9877,61121.0
2016-11-29 11:10:00,69.43,69.43,69.38,69.4,64898.0,59.9791,59.9791,59.9359,59.9531,64898.0
2016-11-29 11:15:00,69.39,69.41,69.37,69.38,81758.0,59.9445,59.9618,59.9272,59.9359,81758.0
2016-11-29 11:20:00,69.38,69.39,69.34,69.37,38318.0,59.9359,59.9445,59.9013,59.9272,38318.0
2016-11-29 11:25:00,69.36,69.41,69.35,69.38,51733.0,59.9186,59.9618,59.91,59.9359,51733.0
2016-11-29 11:30:00,69.37,69.46,69.36,69.45,24654.0,59.9272,60.005,59.9186,59.9963,24654.0
2016-11-29 11:35:00,69.45,69.46,69.42,69.44,107753.0,59.9963,60.005,59.9704,59.9877,107753.0
2016-11-29 11:40:00,69.44,69.5,69.43,69.45,36592.0,59.9877,60.0395,59.9791,59.9963,36592.0
2016-11-29 11:45:00,69.45,69.46,69.42,69.45,43190.0,59.9963,60.005,59.9704,59.9963,43190.0
2016-11-29 11:50:00,69.46,69.55,69.45,69.55,140226.0,60.005,60.0827,59.9963,60.0827,140226.0
2016-11-29 11:55:00,69.55,69.55,69.49,69.51,67248.0,60.0827,60.0827,60.0309,60.0482,67248.0
2016-11-29 12:00:00,69.5,69.5,69.46,69.49,24952.0,60.0395,60.0395,60.005,60.0309,24952.0
2016-11-29 12:05:00,69.5,69.51,69.48,69.5,151800.0,60.0395,60.0482,60.0223,60.0395,151800.0
2016-11-29 12:10:00,69.5,69.54,69.49,69.53,261694.0,60.0395,60.0741,60.0309,60.0655,261694.0
2016-11-29 12:15:00,69.53,69.55,69.5,69.52,44399.0,60.0655,60.0827,60.0395,60.0568,44399.0
2016-11-29 12:20:00,69.52,69.53,69.48,69.5,35835.0,60.0568,60.0655,60.0223,60.0395,35835.0
2016-11-29 12:25:00,69.5,69.5,69.46,69.49,42318.0,60.0395,60.0395,60.005,60.0309,42318.0
2016-11-29 12:30:00,69.5,69.53,69.49,69.5,190763.0,60.0395,60.0655,60.0309,60.0395,190763.0
2016-11-29 12:35:00,69.51,69.52,69.49,69.52,86308.0,60.0482,60.0568,60.0309,60.0568,86308.0
2016-11-29 12:40:00,69.52,69.53,69.5,69.53,41530.0,60.0568,60.0655,60.0395,60.0655,41530.0
2016-11-29 12:45:00,69.53,69.57,69.53,69.56,146704.0,60.0655,60.1,60.0655,60.0914,146704.0
2016-11-29 12:50:00,69.55,69.58,69.53,69.53,33260.0,60.0827,60.1086,60.0655,60.0655,33260.0
2016-11-29 12:55:00,69.54,69.6,69.53,69.59,81912.0,60.0741,60.1259,60.0655,60.1173,81912.0
2016-11-29 13:00:00,69.6,69.61,69.57,69.58,212461.0,60.1259,60.1346,60.1,60.1086,212461.0
2016-11-29 13:05:00,69.57,69.6,69.54,69.54,124637.0,60.1,60.1259,60.0741,60.0741,124637.0
2016-11-29 13:10:00,69.53,69.55,69.52,69.52,18728.0,60.0655,60.0827,60.0568,60.0568,18728.0
2016-11-29 13:15:00,69.52,69.53,69.47,69.48,29045.0,60.0568,60.0655,60.0136,60.0223,29045.0
2016-11-29 13:20:00,69.49,69.51,69.48,69.49,30248.0,60.0309,60.0482,60.0223,60.0309,30248.0
2016-11-29 13:25:00,69.48,69.5,69.45,69.5,27549.0,60.0223,60.0395,59.9963,60.0395,27549.0
2016-11-29 13:30:00,69.5,69.5,69.46,69.47,21209.0,60.0395,60.0395,60.005,60.0136,21209.0
2016-11-29 13:35:00,69.47,69.48,69.44,69.45,10963.0,60.0136,60.0223,59.9877,59.9963,10963.0
2016-11-29 13:40:00,69.44,69.46,69.42,69.42,12644.0,59.9877,60.005,59.9704,59.9704,12644.0
2016-11-29 13:45:00,69.41,69.45,69.4,69.45,22201.0,59.9618,59.9963,59.9531,59.9963,22201.0
2016-11-29 13:50:00,69.44,69.47,69.43,69.47,31852.0,59.9877,60.0136,59.9791,60.0136,31852.0
2016-11-29 13:55:00,69.47,69.5,69.44,69.44,38971.0,60.0136,60.0395,59.9877,59.9877,38971.0
2016-11-29 14:00:00,69.45,69.48,69.45,69.46,42097.0,59.9963,60.0223,59.9963,60.005,42097.0
2016-11-29 14:05:00,69.46,69.48,69.43,69.44,34302.0,60.005,60.0223,59.9791,59.9877,34302.0
2016-11-29 14:10:00,69.45,69.47,69.44,69.45,19449.0,59.9963,60.0136,59.9877,59.9963,19449.0
2016-11-29 14:15:00,69.46,69.49,69.43,69.46,420499.0,60.005,60.0309,59.9791,60.005,420499.0
2016-11-29 14:20:00,69.45,69.48,69.45,69.47,31624.0,59.9963,60.0223,59.9963,60.0136,31624.0
2016-11-29 14:25:00,69.47,69.49,69.46,69.47,87177.0,60.0136,60.0309,60.005,60.0136,87177.0
2016-11-29 14:30:00,69.48,69.48,69.43,69.44,27069.0,60.0223,60.0223,59.9791,59.9877,27069.0
2016-11-29 14:35:00,69.43,69.46,69.42,69.46,11961.0,59.9791,60.005,59.9704,60.005,11961.0
2016-11-29 14:40:00,69.45,69.48,69.44,69.48,48165.0,59.9963,60.0223,59.9877,60.0223,48165.0
2016-11-29 14:45:00,69.48,69.5,69.47,69.48,33896.0,60.0223,60.0395,60.0136,60.0223,33896.0
2016-11-29 14:50:00,69.49,69.5,69.47,69.48,30067.0,60.0309,60.0395,60.0136,60.0223,30067.0
2016-11-29 14:55:00,69.47,69.48,69.45,69.46,29896.0,60.0136,60.0223,59.9963,60.005,29896.0
2016-11-29 15:00:00,69.45,69.45,69.4,69.42,36563.0,59.9963,59.9963,59.9531,59.9704,36563.0
2016-11-29 15:05:00,69.42,69.45,69.39,69.4,40943.0,59.9704,59.9963,59.9445,59.9531,40943.0
2016-11-29 15:10:00,69.4,69.41,69.38,69.38,69732.0,59.9531,59.9618,59.9359,59.9359,69732.0
2016-11-29 15:15:00,69.39,69.4,69.35,69.37,40950.0,59.9445,59.9531,59.91,59.9272,40950.0
2016-11-29 15:20:00,69.37,69.42,69.35,69.41,117698.0,59.9272,59.9704,59.91,59.9618,117698.0
2016-11-29 15:25:00,69.4,69.43,69.39,69.42,50691.0,59.9531,59.9791,59.9445,59.9704,50691.0
2016-11-29 15:30:00,69.42,69.44,69.39,69.43,115758.0,59.9704,59.9877,59.9445,59.9791,115758.0
2016-11-29 15:35:00,69.42,69.43,69.35,69.36,128746.0,59.9704,59.9791,59.91,59.9186,128746.0
2016-11-29 15:40:00,69.36,69.39,69.35,69.38,96694.0,59.9186,59.9445,59.91,59.9359,96694.0
2016-11-29 15:45:00,69.37,69.38,69.33,69.34,166931.0,59.9272,59.9359,59.8927,59.9013,166931.0
2016-11-29 15:50:00,69.34,69.39,69.33,69.37,164547.0,59.9013,59.9445,59.8927,59.9272,164547.0
2016-11-29 15:55:00,69.37,69.39,69.34,69.38,195234.0,59.9272,59.9445,59.9013,59.9359,195234.0
2016-11-30 09:30:00,69.46,69.48,69.18,69.31,287606.0,60.005,60.0223,59.7631,59.8754,287606.0
2016-11-30 09:35:00,69.31,69.31,69.22,69.24,160287.0,59.8754,59.8754,59.7976,59.8149,160287.0
2016-11-30 09:40:00,69.24,69.27,69.2,69.23,202446.0,59.8149,59.8408,59.7804,59.8063,202446.0
2016-11-30 09:45:00,69.23,69.24,69.1,69.1,119030.0,59.8063,59.8149,59.694,59.694,119030.0
2016-11-30 09:50:00,69.1,69.11,69.01,69.02,128416.0,59.694,59.7026,59.6162,59.6249,128416.0
2016-11-30 09:55:00,69.02,69.04,68.99,69.0,81714.0,59.6249,59.6422,59.599,59.6076,81714.0
2016-11-30 10:00:00,69.01,69.04,68.99,69.02,67359.0,59.6162,59.6422,59.599,59.6249,67359.0
2016-11-30 10:05:00,69.02,69.11,69.01,69.1,58609.0,59.6249,59.7026,59.6162,59.694,58609.0
2016-11-30 10:10:00,69.09,69.1,68.96,68.97,72855.0,59.6853,59.694,59.573,59.5817,72855.0
2016-11-30 10:15:00,68.97,69.0,68.92,68.97,247654.0,59.5817,59.6076,59.5385,59.5817,247654.0
2016-11-30 10:20:00,68.96,68.99,68.9,68.92,184182.0,59.573,59.599,59.5212,59.5385,184182.0
2016-11-30 10:25:00,68.92,68.98,68.92,68.96,74474.0,59.5385,59.5903,59.5385,59.573,74474.0
2016-11-30 10:30:00,68.97,69.0,68.94,69.0,52213.0,59.5817,59.6076,59.5558,59.6076,52213.0
2016-11-30 10:35:00,69.0,69.06,68.99,69.03,41443.0,59.6076,59.6594,59.599,59.6335,41443.0
2016-11-30 10:40:00,69.02,69.07,69.0,69.06,64793.0,59.6249,59.6681,59.6076,59.6594,64793.0
2016-11-30 10:45:00,69.05,69.06,69.02,69.06,47217.0,59.6508,59.6594,59.6249,59.6594,47217.0
2016-11-30 10:50:00,69.06,69.11,69.06,69.11,53127.0,59.6594,59.7026,59.6594,59.7026,53127.0
2016-11-30 10:55:00,69.11,69.11,69.04,69.08,33068.0,59.7026,59.7026,59.6422,59.6767,33068.0
2016-11-30 11:00:00,69.07,69.1,69.04,69.06,28487.0,59.6681,59.694,59.6422,59.6594,28487.0
2016-11-30 11:05:00,69.06,69.15,69.06,69.14,36143.0,59.6594,59.7372,59.6594,59.7285,36143.0
2016-11-30 11:10:00,69.14,69.16,69.09,69.09,27068.0,59.7285,59.7458,59.6853,59.6853,27068.0
2016-11-30 11:15:00,69.1,69.1,69.05,69.06,63123.0,59.694,59.694,59.6508,59.6594,63123.0
2016-11-30 11:20:00,69.06,69.07,69.01,69.05,69522.0,59.6594,59.6681,59.6162,59.6508,69522.0
2016-11-30 11:25:00,69.04,69.04,69.0,69.02,47978.0,59.6422,59.6422,59.6076,59.6249,47978.0
2016-11-30 11:30:00,69.03,69.05,69.0,69.04,38837.0,59.6335,59.6508,59.6076,59.6422,38837.0
2016-11-30 11:35:00,69.04,69.07,69.02,69.04,48402.0,59.6422,59.6681,59.6249,59.6422,48402.0
2016-11-30 11:40:00,69.05,69.06,69.01,69.01,35548.0,59.6508,59.6594,59.6162,59.6162,35548.0
2016-11-30 11:45:00,69.01,69.01,68.97,69.0,50402.0,59.6162,59.6162,59.5817,59.6076,50402.0
2016-11-30 11:50:00,68.99,69.02,68.97,69.01,69276.0,59.599,59.6249,59.5817,59.6162,69276.0
2016-11-30 11:55:00,69.01,69.01,68.98,68.99,31305.0,59.6162,59.6162,59.5903,59.599,31305.0
2016-11-30 12:00:00,69.0,69.02,68.96,69.01,50738.0,59.6076,59.6249,59.573,59.6162,50738.0
2016-11-30 12:05:00,69.01,69.03,69.0,69.01,45180.0,59.6162,59.6335,59.6076,59.6162,45180.0
2016-11-30 12:10:00,69.01,69.03,68.99,68.99,29319.0,59.6162,59.6335,59.599,59.599,29319.0
2016-11-30 12:15:00,69.0,69.05,68.99,69.04,312873.0,59.6076,59.6508,59.599,59.6422,312873.0
2016-11-30 12:20:00,69.04,69.06,68.97,68.98,55464.0,59.6422,59.6594,59.5817,59.5903,55464.0
2016-11-30 12:25:00,68.98,68.98,68.9,68.95,438840.0,59.5903,59.5903,59.5212,59.5644,438840.0
2016-11-30 12:30:00,68.96,68.99,68.92,68.99,31065.0,59.573,59.599,59.5385,59.599,31065.0
2016-11-30 12:35:00,68.99,69.01,68.95,68.95,58897.0,59.599,59.6162,59.5644,59.5644,58897.0
2016-11-30 12:40:00,68.95,68.96,68.93,68.93,25172.0,59.5644,59.573,59.5471,59.5471,25172.0
2016-11-30 12:45:00,68.93,68.93,68.89,68.92,47209.0,59.5471,59.5471,59.5126,59.5385,47209.0
2016-11-30 12:50:00,68.92,68.93,68.89,68.9,115800.0,59.5385,59.5471,59.5126,59.5212,115800.0
2016-11-30 12:55:00,68.9,68.96,68.89,68.96,29497.0,59.5212,59.573,59.5126,59.573,29497.0
2016-11-30 13:00:00,68.96,68.98,68.93,68.93,63694.0,59.573,59.5903,59.5471,59.5471,63694.0
2016-11-30 13:05:00,68.93,68.96,68.93,68.95,30661.0,59.5471,59.573,59.5471,59.5644,30661.0
2016-11-30 13:10:00,68.95,68.99,68.93,68.99,59895.0,59.5644,59.599,59.5471,59.599,59895.0
2016-11-30 13:15:00,69.0,69.04,69.0,69.04,42390.0,59.6076,59.6422,59.6076,59.6422,42390.0
2016-11-30 13:20:00,69.03,69.04,69.0,69.01,28335.0,59.6335,59.6422,59.6076,59.6162,28335.0
2016-11-30 13:25:00,69.02,69.06,69.01,69.05,49175.0,59.6249,59.6594,59.6162,59.6508,49175.0
2016-11-30 13:30:00,69.05,69.06,69.02,69.04,81000.0,59.6508,59.6594,59.6249,59.6422,81000.0
2016-11-30 13:35:00,69.04,69.05,69.0,69.0,32350.0,59.6422,59.6508,59.6076,59.6076,32350.0
2016-11-30 13:40:00,69.0,69.01,68.95,68.95,75358.0,59.6076,59.6162,59.5644,59.5644,75358.0
2016-11-30 13:45:00,68.95,68.97,68.94,68.97,38857.0,59.5644,59.5817,59.5558,59.5817,38857.0
2016-11-30 13:50:00,68.97,68.99,68.95,68.95,28420.0,59.5817,59.599,59.5644,59.5644,28420.0
2016-11-30 13:55:00,68.95,68.98,68.94,68.96,123531.0,59.5644,59.5903,59.5558,59.573,123531.0
2016-11-30 14:00:00,68.95,68.97,68.92,68.93,47623.0,59.5644,59.5817,59.5385,59.5471,47623.0
2016-11-30 14:05:00,68.94,68.94,68.85,68.88,115762.0,59.5558,59.5558,59.478,59.5039,115762.0
2016-11-30 14:10:00,68.87,68.9,68.83,68.84,37851.0,59.4953,59.5212,59.4607,59.4694,37851.0
2016-11-30 14:15:00,68.85,68.85,68.81,68.81,56467.0,59.478,59.478,59.4435,59.4435,56467.0
2016-11-30 14:20:00,68.81,68.83,68.79,68.81,79588.0,59.4435,59.4607,59.4262,59.4435,79588.0
2016-11-30 14:25:00,68.8,68.81,68.76,68.79,54418.0,59.4348,59.4435,59.4003,59.4262,54418.0
2016-11-30 14:30:00,68.79,68.8,68.75,68.75,75727.0,59.4262,59.4348,59.3916,59.3916,75727.0
2016-11-30 14:35:00,68.76,68.8,68.74,68.75,106452.0,59.4003,59.4348,59.383,59.3916,106452.0
2016-11-30 14:40:00,68.75,68.76,68.72,68.74,54001.0,59.3916,59.4003,59.3657,59.383,54001.0
2016-11-30 14:45:00,68.73,68.77,68.73,68.76,71333.0,59.3743,59.4089,59.3743,59.4003,71333.0
2016-11-30 14:50:00,68.76,68.81,68.75,68.8,86927.0,59.4003,59.4435,59.3916,59.4348,86927.0
2016-11-30 14:55:00,68.81,68.81,68.77,68.78,98122.0,59.4435,59.4435,59.4089,59.4175,98122.0
2016-11-30 15:00:00,68.78,68.81,68.76,68.77,87067.0,59.4175,59.4435,59.4003,59.4089,87067.0
2016-11-30 15:05:00,68.77,68.81,68.76,68.76,83556.0,59.4089,59.4435,59.4003,59.4003,83556.0
2016-11-30 15:10:00,68.77,68.81,68.74,68.8,129620.0,59.4089,59.4435,59.383,59.4348,129620.0
2016-11-30 15:15:00,68.79,68.84,68.79,68.82,153393.0,59.4262,59.4694,59.4262,59.4521,153393.0
2016-11-30 15:20:00,68.82,68.89,68.82,68.88,86007.0,59.4521,59.5126,59.4521,59.5039,86007.0
2016-11-30 15:25:00,68.88,68.96,68.86,68.95,130824.0,59.5039,59.573,59.4867,59.5644,130824.0
2016-11-30 15:30:00,68.95,68.96,68.89,68.9,101946.0,59.5644,59.573,59.5126,59.5212,101946.0
2016-11-30 15:35:00,68.9,68.92,68.89,68.91,110560.0,59.5212,59.5385,59.5126,59.5298,110560.0
2016-11-30 15:40:00,68.9,68.92,68.87,68.87,243439.0,59.5212,59.5385,59.4953,59.4953,243439.0
2016-11-30 15:45:00,68.87,68.9,68.84,68.9,350039.0,59.4953,59.5212,59.4694,59.5212,350039.0
2016-11-30 15:50:00,68.9,68.9,68.82,68.87,527650.0,59.5212,59.5212,59.4521,59.4953,527650.0
2016-11-30 15:55:00,68.87,68.87,68.73,68.73,699291.0,59.4953,59.4953,59.3743,59.3743,699291.0
2016-12-01 09:30:00,68.83,69.0,68.63,68.8,310476.0,59.4607,59.6076,59.288,59.4348,310476.0
2016-12-01 09:35:00,68.79,68.81,68.68,68.73,142578.0,59.4262,59.4435,59.3312,59.3743,142578.0
2016-12-01 09:40:00,68.73,68.84,68.73,68.81,165892.0,59.3743,59.4694,59.3743,59.4435,165892.0
2016-12-01 09:45:00,68.82,68.9,68.79,68.82,205613.0,59.4521,59.5212,59.4262,59.4521,205613.0
2016-12-01 09:50:00,68.82,68.82,68.66,68.66,178144.0,59.4521,59.4521,59.3139,59.3139,178144.0
2016-12-01 09:55:00,68.66,68.75,68.58,68.74,199392.0,59.3139,59.3916,59.2448,59.383,199392.0
2016-12-01 10:00:00,68.75,68.77,68.67,68.68,104032.0,59.3916,59.4089,59.3225,59.3312,104032.0
2016-12-01 10:05:00,68.69,68.71,68.58,68.59,167971.0,59.3398,59.3571,59.2448,59.2534,167971.0
2016-12-01 10:10:00,68.58,68.59,68.48,68.52,105743.0,59.2448,59.2534,59.1584,59.1929,105743.0
2016-12-01 10:15:00,68.51,68.62,68.51,68.56,84545.0,59.1843,59.2793,59.1843,59.2275,84545.0
2016-12-01 10:20:00,68.57,68.58,68.45,68.56,144055.0,59.2361,59.2448,59.1325,59.2275,144055.0
2016-12-01 10:25:00,68.55,68.65,68.51,68.53,100603.0,59.2188,59.3052,59.1843,59.2016,100603.0
2016-12-01 10:30:00,68.52,68.56,68.46,68.54,56725.0,59.1929,59.2275,59.1411,59.2102,56725.0
2016-12-01 10:35:00,68.53,68.54,68.42,68.45,95542.0,59.2016,59.2102,59.1065,59.1325,95542.0
2016-12-01 10:40:00,68.47,68.47,68.41,68.41,65293.0,59.1497,59.1497,59.0979,59.0979,65293.0
2016-12-01 10:45:00,68.41,68.44,68.3,68.3,82911.0,59.0979,59.1238,59.0029,59.0029,82911.0
2016-12-01 10:50:00,68.3,68.31,68.23,68.28,943826.0,59.0029,59.0115,58.9424,58.9856,943826.0
2016-12-01 10:55:00,68.28,68.37,68.25,68.35,233278.0,58.9856,59.0634,58.9597,59.0461,233278.0
2016-12-01 11:00:00,68.34,68.4,68.33,68.35,77477.0,59.0374,59.0893,59.0288,59.0461,77477.0
2016-12-01 11:05:00,68.35,68.38,68.31,68.36,74743.0,59.0461,59.072,59.0115,59.0547,74743.0
2016-12-01 11:10:00,68.36,68.37,68.28,68.28,68520.0,59.0547,59.0634,58.9856,58.9856,68520.0
2016-12-01 11:15:00,68.28,68.32,68.24,68.32,74322.0,58.9856,59.0202,58.951,59.0202,74322.0
2016-12-01 11:20:00,68.31,68.44,68.31,68.42,103496.0,59.0115,59.1238,59.0115,59.1065,103496.0
2016-12-01 11:25:00,68.41,68.44,68.35,68.4,57144.0,59.0979,59.1238,59.0461,59.0893,57144.0
2016-12-01 11:30:00,68.39,68.44,68.33,68.4,184081.0,59.0806,59.1238,59.0288,59.0893,184081.0
2016-12-01 11:35:00,68.39,68.4,68.35,68.36,69130.0,59.0806,59.0893,59.0461,59.0547,69130.0
2016-12-01 11:40:00,68.36,68.44,68.36,68.41,66068.0,59.0547,59.1238,59.0547,59.0979,66068.0
2016-12-01 11:45:00,68.4,68.44,68.38,68.4,105538.0,59.0893,59.1238,59.072,59.0893,105538.0
2016-12-01 11:50:00,68.4,68.42,68.35,68.37,123343.0,59.0893,59.1065,59.0461,59.0634,123343.0
2016-12-01 11:55:00,68.37,68.39,68.33,68.36,76782.0,59.0634,59.0806,59.0288,59.0547,76782.0
2016-12-01 12:00:00,68.36,68.38,68.31,68.34,90854.0,59.0547,59.072,59.0115,59.0374,90854.0
2016-12-01 12:05:00,68.34,68.41,68.33,68.36,73780.0,59.0374,59.0979,59.0288,59.0547,73780.0
2016-12-01 12:10:00,68.35,68.4,68.34,68.39,49963.0,59.0461,59.0893,59.0374,59.0806,49963.0
2016-12-01 12:15:00,68.4,68.41,68.36,68.4,66583.0,59.0893,59.0979,59.0547,59.0893,66583.0
2016-12-01 12:20:00,68.4,68.4,68.36,68.37,48031.0,59.0893,59.0893,59.0547,59.0634,48031.0
2016-12-01 12:25:00,68.37,68.4,68.35,68.35,54983.0,59.0634,59.0893,59.0461,59.0461,54983.0
2016-12-01 12:30:00,68.34,68.39,68.32,68.35,170608.0,59.0374,59.0806,59.0202,59.0461,170608.0
2016-12-01 12:35:00,68.36,68.37,68.32,68.34,291454.0,59.0547,59.0634,59.0202,59.0374,291454.0
2016-12-01 12:40:00,68.33,68.34,68.27,68.31,138429.0,59.0288,59.0374,58.977,59.0115,138429.0
2016-12-01 12:45:00,68.31,68.31,68.25,68.27,204643.0,59.0115,59.0115,58.9597,58.977,204643.0
2016-12-01 12:50:00,68.27,68.32,68.25,68.28,462050.0,58.977,59.0202,58.9597,58.9856,462050.0
2016-12-01 12:55:00,68.28,68.31,68.24,68.28,165617.0,58.9856,59.0115,58.951,58.9856,165617.0
2016-12-01 13:00:00,68.27,68.27,68.18,68.19,253242.0,58.977,58.977,58.8992,58.9079,253242.0
2016-12-01 13:05:00,68.19,68.22,68.13,68.14,627170.0,58.9079,58.9338,58.856,58.8647,627170.0
2016-12-01 13:10:00,68.14,68.19,68.13,68.17,41947.0,58.8647,58.9079,58.856,58.8906,41947.0
2016-12-01 13:15:00,68.17,68.19,68.14,68.17,45609.0,58.8906,58.9079,58.8647,58.8906,45609.0
2016-12-01 13:20:00,68.17,68.17,68.11,68.15,136389.0,58.8906,58.8906,58.8387,58.8733,136389.0
2016-12-01 13:25:00,68.15,68.19,68.14,68.15,101351.0,58.8733,58.9079,58.8647,58.8733,101351.0
2016-12-01 13:30:00,68.15,68.21,68.14,68.18,115824.0,58.8733,58.9251,58.8647,58.8992,115824.0
2016-12-01 13:35:00,68.17,68.2,68.16,68.18,57553.0,58.8906,58.9165,58.8819,58.8992,57553.0
2016-12-01 13:40:00,68.19,68.21,68.19,68.19,76181.0,58.9079,58.9251,58.9079,58.9079,76181.0
2016-12-01 13:45:00,68.19,68.21,68.17,68.18,74101.0,58.9079,58.9251,58.8906,58.8992,74101.0
2016-12-01 13:50:00,68.18,68.18,68.13,68.17,51812.0,58.8992,58.8992,58.856,58.8906,51812.0
2016-12-01 13:55:00,68.17,68.17,68.09,68.09,112403.0,58.8906,58.8906,58.8215,58.8215,112403.0
2016-12-01 14:00:00,68.09,68.12,68.09,68.11,79291.0,58.8215,58.8474,58.8215,58.8387,79291.0
2016-12-01 14:05:00,68.11,68.11,68.07,68.07,164467.0,58.8387,58.8387,58.8042,58.8042,164467.0
2016-12-01 14:10:00,68.08,68.1,68.05,68.09,60691.0,58.8128,58.8301,58.7869,58.8215,60691.0
2016-12-01 14:15:00,68.09,68.21,68.09,68.2,62357.0,58.8215,58.9251,58.8215,58.9165,62357.0
2016-12-01 14:20:00,68.19,68.21,68.13,68.18,66981.0,58.9079,58.9251,58.856,58.8992,66981.0
2016-12-01 14:25:00,68.18,68.2,68.15,68.16,34752.0,58.8992,58.9165,58.8733,58.8819,34752.0
2016-12-01 14:30:00,68.15,68.19,68.15,68.17,58096.0,58.8733,58.9079,58.8733,58.8906,58096.0
2016-12-01 14:35:00,68.17,68.19,68.12,68.15,101444.0,58.8906,58.9079,58.8474,58.8733,101444.0
2016-12-01 14:40:00,68.15,68.25,68.13,68.24,100753.0,58.8733,58.9597,58.856,58.951,100753.0
2016-12-01 14:45:00,68.24,68.26,68.19,68.22,67665.0,58.951,58.9683,58.9079,58.9338,67665.0
2016-12-01 14:50:00,68.21,68.25,68.2,68.24,105144.0,58.9251,58.9597,58.9165,58.951,105144.0
2016-12-01 14:55:00,68.25,68.29,68.23,68.27,36816.0,58.9597,58.9942,58.9424,58.977,36816.0
2016-12-01 15:00:00,68.27,68.31,68.26,68.28,46193.0,58.977,59.0115,58.9683,58.9856,46193.0
2016-12-01 15:05:00,68.28,68.28,68.23,68.24,50591.0,58.9856,58.9856,58.9424,58.951,50591.0
2016-12-01 15:10:00,68.24,68.29,68.23,68.26,47600.0,58.951,58.9942,58.9424,58.9683,47600.0
2016-12-01 15:15:00,68.27,68.29,68.23,68.23,38417.0,58.977,58.9942,58.9424,58.9424,38417.0
2016-12-01 15:20:00,68.24,68.24,68.17,68.18,43632.0,58.951,58.951,58.8906,58.8992,43632.0
2016-12-01 15:25:00,68.17,68.22,68.17,68.2,55309.0,58.8906,58.9338,58.8906,58.9165,55309.0
2016-12-01 15:30:00,68.2,68.21,68.14,68.15,125470.0,58.9165,58.9251,58.8647,58.8733,125470.0
2016-12-01 15:35:00,68.15,68.16,68.11,68.13,216147.0,58.8733,58.8819,58.8387,58.856,216147.0
2016-12-01 15:40:00,68.12,68.18,68.09,68.16,241720.0,58.8474,58.8992,58.8215,58.8819,241720.0
2016-12-01 15:45:00,68.15,68.18,68.14,68.14,360907.0,58.8733,58.8992,58.8647,58.8647,360907.0
2016-12-01 15:50:00,68.14,68.22,68.14,68.21,216658.0,58.8647,58.9338,58.8647,58.9251,216658.0
2016-12-01 15:55:00,68.2,68.24,68.19,68.22,494208.0,58.9165,58.951,58.9079,58.9338,494208.0
2016-12-02 09:30:00,68.37,68.49,68.14,68.24,309736.0,59.0634,59.167,58.8647,58.951,309736.0
2016-12-02 09:35:00,68.24,68.5,68.21,68.5,166208.0,58.951,59.1757,58.9251,59.1757,166208.0
2016-12-02 09:40:00,68.5,68.61,68.49,68.51,303428.0,59.1757,59.2707,59.167,59.1843,303428.0
2016-12-02 09:45:00,68.51,68.54,68.48,68.5,185506.0,59.1843,59.2102,59.1584,59.1757,185506.0
2016-12-02 09:50:00,68.49,68.5,68.41,68.48,506933.0,59.167,59.1757,59.0979,59.1584,506933.0
2016-12-02 09:55:00,68.49,68.57,68.47,68.56,337667.0,59.167,59.2361,59.1497,59.2275,337667.0
2016-12-02 10:00:00,68.56,68.6,68.51,68.58,41343.0,59.2275,59.262,59.1843,59.2448,41343.0
2016-12-02 10:05:00,68.58,68.59,68.53,68.59,36815.0,59.2448,59.2534,59.2016,59.2534,36815.0
2016-12-02 10:10:00,68.58,68.58,68.48,68.51,94545.0,59.2448,59.2448,59.1584,59.1843,94545.0
2016-12-02 10:15:00,68.52,68.59,68.5,68.56,151283.0,59.1929,59.2534,59.1757,59.2275,151283.0
2016-12-02 10:20:00,68.57,68.6,68.56,68.57,372633.0,59.2361,59.262,59.2275,59.2361,372633.0
2016-12-02 10:25:00,68.57,68.6,68.53,68.56,114629.0,59.2361,59.262,59.2016,59.2275,114629.0
2016-12-02 10:30:00,68.56,68.58,68.52,68.54,27681.0,59.2275,59.2448,59.1929,59.2102,27681.0
2016-12-02 10:35:00,68.54,68.58,68.54,68.55,44542.0,59.2102,59.2448,59.2102,59.2188,44542.0
2016-12-02 10:40:00,68.55,68.61,68.53,68.6,217860.0,59.2188,59.2707,59.2016,59.262,217860.0
2016-12-02 10:45:00,68.6,68.63,68.55,68.56,74759.0,59.262,59.288,59.2188,59.2275,74759.0
2016-12-02 10:50:00,68.56,68.59,68.52,68.53,46715.0,59.2275,59.2534,59.1929,59.2016,46715.0
2016-12-02 10:55:00,68.52,68.58,68.51,68.55,67408.0,59.1929,59.2448,59.1843,59.2188,67408.0
2016-12-02 11:00:00,68.55,68.58,68.52,68.56,51467.0,59.2188,59.2448,59.1929,59.2275,51467.0
2016-12-02 11:05:00,68.56,68.58,68.56,68.57,31495.0,59.2275,59.2448,59.2275,59.2361,31495.0
2016-12-02 11:10:00,68.57,68.6,68.56,68.59,30164.0,59.2361,59.262,59.2275,59.2534,30164.0
2016-12-02 11:15:00,68.59,68.66,68.59,68.66,39589.0,59.2534,59.3139,59.2534,59.3139,39589.0
2016-12-02 11:20:00,68.66,68.68,68.64,68.64,60691.0,59.3139,59.3312,59.2966,59.2966,60691.0
2016-12-02 11:25:00,68.65,68.66,68.62,68.62,29416.0,59.3052,59.3139,59.2793,59.2793,29416.0
2016-12-02 11:30:00,68.62,68.67,68.6,68.62,39363.0,59.2793,59.3225,59.262,59.2793,39363.0
2016-12-02 11:35:00,68.62,68.64,68.59,68.61,33205.0,59.2793,59.2966,59.2534,59.2707,33205.0
2016-12-02 11:40:00,68.62,68.65,68.59,68.6,33831.0,59.2793,59.3052,59.2534,59.262,33831.0
2016-12-02 11:45:00,68.6,68.65,68.58,68.6,38379.0,59.262,59.3052,59.2448,59.262,38379.0
2016-12-02 11:50:00,68.6,68.61,68.57,68.6,35665.0,59.262,59.2707,59.2361,59.262,35665.0
2016-12-02 11:55:00,68.6,68.64,68.59,68.61,42607.0,59.262,59.2966,59.2534,59.2707,42607.0
2016-12-02 12:00:00,68.61,68.66,68.61,68.63,46233.0,59.2707,59.3139,59.2707,59.288,46233.0
2016-12-02 12:05:00,68.63,68.65,68.6,68.64,28989.0,59.288,59.3052,59.262,59.2966,28989.0
2016-12-02 12:10:00,68.64,68.65,68.6,68.64,34059.0,59.2966,59.3052,59.262,59.2966,34059.0
2016-12-02 12:15:00,68.63,68.65,68.62,68.64,24938.0,59.288,59.3052,59.2793,59.2966,24938.0
2016-12-02 12:20:00,68.63,68.64,68.61,68.63,42910.0,59.288,59.2966,59.2707,59.288,42910.0
2016-12-02 12:25:00,68.63,68.65,68.61,68.63,121690.0,59.288,59.3052,59.2707,59.288,121690.0
2016-12-02 12:30:00,68.63,68.64,68.59,68.63,44085.0,59.288,59.2966,59.2534,59.288,44085.0
2016-12-02 12:35:00,68.63,68.63,68.56,68.59,38425.0,59.288,59.288,59.2275,59.2534,38425.0
2016-12-02 12:40:00,68.6,68.61,68.57,68.6,213990.0,59.262,59.2707,59.2361,59.262,213990.0
2016-12-02 12:45:00,68.61,68.63,68.6,68.6,32437.0,59.2707,59.288,59.262,59.262,32437.0
2016-12-02 12:50:00,68.59,68.61,68.59,68.6,40107.0,59.2534,59.2707,59.2534,59.262,40107.0
2016-12-02 12:55:00,68.61,68.63,68.59,68.59,47508.0,59.2707,59.288,59.2534,59.2534,47508.0
2016-12-02 13:00:00,68.6,68.6,68.58,68.59,21208.0,59.262,59.262,59.2448,59.2534,21208.0
2016-12-02 13:05:00,68.58,68.63,68.54,68.57,62947.0,59.2448,59.288,59.2102,59.2361,62947.0
2016-12-02 13:10:00,68.58,68.61,68.49,68.5,73575.0,59.2448,59.2707,59.167,59.1757,73575.0
2016-12-02 13:15:00,68.5,68.57,68.49,68.54,415961.0,59.1757,59.2361,59.167,59.2102,415961.0
2016-12-02 13:20:00,68.53,68.55,68.49,68.49,16681.0,59.2016,59.2188,59.167,59.167,16681.0
2016-12-02 13:25:00,68.5,68.54,68.48,68.48,20403.0,59.1757,59.2102,59.1584,59.1584,20403.0
2016-12-02 13:30:00,68.49,68.51,68.47,68.49,32512.0,59.167,59.1843,59.1497,59.167,32512.0
2016-12-02 13:35:00,68.49,68.5,68.47,68.48,33023.0,59.167,59.1757,59.1497,59.1584,33023.0
2016-12-02 13:40:00,68.48,68.51,68.46,68.5,26680.0,59.1584,59.1843,59.1411,59.1757,26680.0
2016-12-02 13:45:00,68.49,68.49,68.47,68.48,27827.0,59.167,59.167,59.1497,59.1584,27827.0
2016-12-02 13:50:00,68.48,68.52,68.48,68.5,29496.0,59.1584,59.1929,59.1584,59.1757,29496.0
2016-12-02 13:55:00,68.51,68.56,68.5,68.53,33960.0,59.1843,59.2275,59.1757,59.2016,33960.0
2016-12-02 14:00:00,68.53,68.54,68.51,68.52,35390.0,59.2016,59.2102,59.1843,59.1929,35390.0
2016-12-02 14:05:00,68.53,68.53,68.5,68.52,166958.0,59.2016,59.2016,59.1757,59.1929,166958.0
2016-12-02 14:10:00,68.51,68.54,68.5,68.53,33416.0,59.1843,59.2102,59.1757,59.2016,33416.0
2016-12-02 14:15:00,68.53,68.54,68.52,68.53,108809.0,59.2016,59.2102,59.1929,59.2016,108809.0
2016-12-02 14:20:00,68.53,68.56,68.52,68.54,37557.0,59.2016,59.2275,59.1929,59.2102,37557.0
2016-12-02 14:25:00,68.53,68.53,68.49,68.52,24557.0,59.2016,59.2016,59.167,59.1929,24557.0
2016-12-02 14:30:00,68.52,68.53,68.48,68.52,32484.0,59.1929,59.2016,59.1584,59.1929,32484.0
2016-12-02 14:35:00,68.53,68.56,68.53,68.55,24912.0,59.2016,59.2275,59.2016,59.2188,24912.0
2016-12-02 14:40:00,68.54,68.55,68.48,68.5,35366.0,59.2102,59.2188,59.1584,59.1757,35366.0
2016-12-02 14:45:00,68.51,68.52,68.48,68.48,55439.0,59.1843,59.1929,59.1584,59.1584,55439.0
2016-12-02 14:50:00,68.48,68.48,68.46,68.48,30007.0,59.1584,59.1584,59.1411,59.1584,30007.0
2016-12-02 14:55:00,68.48,68.48,68.43,68.45,137737.0,59.1584,59.1584,59.1152,59.1325,137737.0
2016-12-02 15:00:00,68.45,68.48,68.43,68.46,68556.0,59.1325,59.1584,59.1152,59.1411,68556.0
2016-12-02 15:05:00,68.47,68.47,68.42,68.42,36999.0,59.1497,59.1497,59.1065,59.1065,36999.0
2016-12-02 15:10:00,68.42,68.43,68.39,68.39,45207.0,59.1065,59.1152,59.0806,59.0806,45207.0
2016-12-02 15:15:00,68.38,68.39,68.37,68.38,34384.0,59.072,59.0806,59.0634,59.072,34384.0
2016-12-02 15:20:00,68.39,68.41,68.36,68.41,168485.0,59.0806,59.0979,59.0547,59.0979,168485.0
2016-12-02 15:25:00,68.4,68.43,68.37,68.42,131466.0,59.0893,59.1152,59.0634,59.1065,131466.0
2016-12-02 15:30:00,68.42,68.49,68.4,68.46,127437.0,59.1065,59.167,59.0893,59.1411,127437.0
2016-12-02 15:35:00,68.46,68.47,68.42,68.44,113020.0,59.1411,59.1497,59.1065,59.1238,113020.0
2016-12-02 15:40:00,68.43,68.45,68.4,68.41,118593.0,59.1152,59.1325,59.0893,59.0979,118593.0
2016-12-02 15:45:00,68.42,68.45,68.36,68.39,216415.0,59.1065,59.1325,59.0547,59.0806,216415.0
2016-12-02 15:50:00,68.4,68.43,68.39,68.41,153737.0,59.0893,59.1152,59.0806,59.0979,153737.0
2016-12-02 15:55:00,68.42,68.46,68.38,68.42,429938.0,59.1065,59.1411,59.072,59.1065,429938.0
2016-12-05 09:30:00,68.69,68.79,68.53,68.55,206229.0,59.3398,59.4262,59.2016,59.2188,206229.0
2016-12-05 09:35:00,68.56,68.62,68.51,68.53,154379.0,59.2275,59.2793,59.1843,59.2016,154379.0
2016-12-05 09:40:00,68.53,68.57,68.5,68.56,180601.0,59.2016,59.2361,59.1757,59.2275,180601.0
2016-12-05 09:45:00,68.57,68.62,68.54,68.61,224878.0,59.2361,59.2793,59.2102,59.2707,224878.0
2016-12-05 09:50:00,68.61,68.64,68.53,68.59,130796.0,59.2707,59.2966,59.2016,59.2534,130796.0
2016-12-05 09:55:00,68.58,68.68,68.58,68.59,118909.0,59.2448,59.3312,59.2448,59.2534,118909.0
2016-12-05 10:00:00,68.6,68.67,68.6,68.64,147312.0,59.262,59.3225,59.262,59.2966,147312.0
2016-12-05 10:05:00,68.64,68.69,68.61,68.66,61035.0,59.2966,59.3398,59.2707,59.3139,61035.0
2016-12-05 10:10:00,68.66,68.66,68.54,68.58,182152.0,59.3139,59.3139,59.2102,59.2448,182152.0
2016-12-05 10:15:00,68.58,68.59,68.5,68.51,73693.0,59.2448,59.2534,59.1757,59.1843,73693.0
2016-12-05 10:20:00,68.51,68.51,68.43,68.44,54322.0,59.1843,59.1843,59.1152,59.1238,54322.0
2016-12-05 10:25:00,68.44,68.5,68.44,68.45,67348.0,59.1238,59.1757,59.1238,59.1325,67348.0
2016-12-05 10:30:00,68.44,68.46,68.41,68.44,102428.0,59.1238,59.1411,59.0979,59.1238,102428.0
2016-12-05 10:35:00,68.44,68.47,68.41,68.46,144347.0,59.1238,59.1497,59.0979,59.1411,144347.0
2016-12-05 10:40:00,68.46,68.46,68.36,68.39,79934.0,59.1411,59.1411,59.0547,59.0806,79934.0
2016-12-05 10:45:00,68.38,68.42,68.37,68.41,42143.0,59.072,59.1065,59.0634,59.0979,42143.0
2016-12-05 10:50:00,68.41,68.43,68.35,68.37,44009.0,59.0979,59.1152,59.0461,59.0634,44009.0
2016-12-05 10:55:00,68.38,68.41,68.37,68.4,50092.0,59.072,59.0979,59.0634,59.0893,50092.0
2016-12-05 11:00:00,68.4,68.42,68.34,68.36,38069.0,59.0893,59.1065,59.0374,59.0547,38069.0
2016-12-05 11:05:00,68.36,68.39,68.32,68.34,51828.0,59.0547,59.0806,59.0202,59.0374,51828.0
2016-12-05 11:10:00,68.33,68.39,68.33,68.37,39970.0,59.0288,59.0806,59.0288,59.0634,39970.0
2016-12-05 11:15:00,68.38,68.38,68.35,68.37,45529.0,59.072,59.072,59.0461,59.0634,45529.0
2016-12-05 11:20:00,68.37,68.38,68.35,68.37,77127.0,59.0634,59.072,59.0461,59.0634,77127.0
2016-12-05 11:25:00,68.38,68.38,68.28,68.29,61644.0,59.072,59.072,58.9856,58.9942,61644.0
2016-12-05 11:30:00,68.29,68.31,68.27,68.28,28394.0,58.9942,59.0115,58.977,58.9856,28394.0
2016-12-05 11:35:00,68.28,68.33,68.26,68.32,36104.0,58.9856,59.0288,58.9683,59.0202,36104.0
2016-12-05 11:40:00,68.32,68.34,68.28,68.34,25675.0,59.0202,59.0374,58.9856,59.0374,25675.0
2016-12-05 11:45:00,68.34,68.34,68.29,68.3,108515.0,59.0374,59.0374,58.9942,59.0029,108515.0
2016-12-05 11:50:00,68.31,68.32,68.29,68.31,29340.0,59.0115,59.0202,58.9942,59.0115,29340.0
2016-12-05 11:55:00,68.31,68.34,68.29,68.34,35745.0,59.0115,59.0374,58.9942,59.0374,35745.0
2016-12-05 12:00:00,68.34,68.35,68.29,68.3,26477.0,59.0374,59.0461,58.9942,59.0029,26477.0
2016-12-05 12:05:00,68.3,68.31,68.23,68.27,38876.0,59.0029,59.0115,58.9424,58.977,38876.0
2016-12-05 12:10:00,68.28,68.32,68.28,68.29,26718.0,58.9856,59.0202,58.9856,58.9942,26718.0
2016-12-05 12:15:00,68.29,68.31,68.28,68.29,26763.0,58.9942,59.0115,58.9856,58.9942,26763.0
2016-12-05 12:20:00,68.3,68.3,68.24,68.25,51905.0,59.0029,59.0029,58.951,58.9597,51905.0
2016-12-05 12:25:00,68.24,68.27,68.23,68.25,16696.0,58.951,58.977,58.9424,58.9597,16696.0
2016-12-05 12:30:00,68.24,68.25,68.2,68.23,55975.0,58.951,58.9597,58.9165,58.9424,55975.0
2016-12-05 12:35:00,68.23,68.24,68.2,68.21,48436.0,58.9424,58.951,58.9165,58.9251,48436.0
2016-12-05 12:40:00,68.22,68.25,68.21,68.23,15216.0,58.9338,58.9597,58.9251,58.9424,15216.0
2016-12-05 12:45:00,68.24,68.28,68.23,68.26,37076.0,58.951,58.9856,58.9424,58.9683,37076.0
2016-12-05 12:50:00,68.26,68.29,68.25,68.26,20910.0,58.9683,58.9942,58.9597,58.9683,20910.0
2016-12-05 12:55:00,68.26,68.29,68.25,68.29,25895.0,58.9683,58.9942,58.9597,58.9942,25895.0
2016-12-05 13:00:00,68.29,68.32,68.29,68.32,31070.0,58.9942,59.0202,58.9942,59.0202,31070.0
2016-12-05 13:05:00,68.32,68.32,68.27,68.29,80330.0,59.0202,59.0202,58.977,58.9942,80330.0
2016-12-05 13:10:00,68.29,68.29,68.25,68.25,33915.0,58.9942,58.9942,58.9597,58.9597,33915.0
2016-12-05 13:15:00,68.25,68.28,68.24,68.27,34979.0,58.9597,58.9856,58.951,58.977,34979.0
2016-12-05 13:20:00,68.26,68.28,68.24,68.25,14584.0,58.9683,58.9856,58.951,58.9597,14584.0
2016-12-05 13:25:00,68.24,68.25,68.17,68.17,29443.0,58.951,58.9597,58.8906,58.8906,29443.0
2016-12-05 13:30:00,68.18,68.22,68.16,68.19,30636.0,58.8992,58.9338,58.8819,58.9079,30636.0
2016-12-05 13:35:00,68.19,68.19,68.15,68.16,23547.0,58.9079,58.9079,58.8733,58.8819,23547.0
2016-12-05 13:40:00,68.16,68.19,68.15,68.18,47845.0,58.8819,58.9079,58.8733,58.8992,47845.0
2016-12-05 13:45:00,68.17,68.18,68.15,68.16,19186.0,58.8906,58.8992,58.8733,58.8819,19186.0
2016-12-05 13:50:00,68.17,68.17,68.12,68.13,63561.0,58.8906,58.8906,58.8474,58.856,63561.0
2016-12-05 13:55:00,68.13,68.16,68.12,68.16,41162.0,58.856,58.8819,58.8474,58.8819,41162.0
2016-12-05 14:00:00,68.16,68.16,68.11,68.12,45569.0,58.8819,58.8819,58.8387,58.8474,45569.0
2016-12-05 14:05:00,68.12,68.16,68.1,68.15,127643.0,58.8474,58.8819,58.8301,58.8733,127643.0
2016-12-05 14:10:00,68.15,68.15,68.09,68.1,34203.0,58.8733,58.8733,58.8215,58.8301,34203.0
2016-12-05 14:15:00,68.1,68.15,68.1,68.13,56210.0,58.8301,58.8733,58.8301,58.856,56210.0
2016-12-05 14:20:00,68.13,68.13,68.07,68.09,83454.0,58.856,58.856,58.8042,58.8215,83454.0
2016-12-05 14:25:00,68.09,68.12,68.08,68.12,126644.0,58.8215,58.8474,58.8128,58.8474,126644.0
2016-12-05 14:30:00,68.12,68.16,68.1,68.14,74909.0,58.8474,58.8819,58.8301,58.8647,74909.0
2016-12-05 14:35:00,68.14,68.15,68.1,68.15,19693.0,58.8647,58.8733,58.8301,58.8733,19693.0
2016-12-05 14:40:00,68.14,68.17,68.13,68.15,26917.0,58.8647,58.8906,58.856,58.8733,26917.0
2016-12-05 14:45:00,68.15,68.18,68.14,68.17,29369.0,58.8733,58.8992,58.8647,58.8906,29369.0
2016-12-05 14:50:00,68.17,68.22,68.17,68.19,77461.0,58.8906,58.9338,58.8906,58.9079,77461.0
2016-12-05 14:55:00,68.2,68.21,68.18,68.19,27428.0,58.9165,58.9251,58.8992,58.9079,27428.0
2016-12-05 15:00:00,68.2,68.24,68.19,68.23,31776.0,58.9165,58.951,58.9079,58.9424,31776.0
2016-12-05 15:05:00,68.22,68.29,68.21,68.28,49353.0,58.9338,58.9942,58.9251,58.9856,49353.0
2016-12-05 15:10:00,68.28,68.33,68.28,68.31,46540.0,58.9856,59.0288,58.9856,59.0115,46540.0
2016-12-05 15:15:00,68.31,68.34,68.31,68.32,72785.0,59.0115,59.0374,59.0115,59.0202,72785.0
2016-12-05 15:20:00,68.33,68.34,68.29,68.32,45053.0,59.0288,59.0374,58.9942,59.0202,45053.0
2016-12-05 15:25:00,68.32,68.33,68.29,68.32,65127.0,59.0202,59.0288,58.9942,59.0202,65127.0
2016-12-05 15:30:00,68.32,68.32,68.29,68.3,70597.0,59.0202,59.0202,58.9942,59.0029,70597.0
2016-12-05 15:35:00,68.3,68.32,68.29,68.3,97250.0,59.0029,59.0202,58.9942,59.0029,97250.0
2016-12-05 15:40:00,68.3,68.33,68.28,68.31,131085.0,59.0029,59.0288,58.9856,59.0115,131085.0
2016-12-05 15:45:00,68.31,68.31,68.27,68.28,76626.0,59.0115,59.0115,58.977,58.9856,76626.0
2016-12-05 15:50:00,68.28,68.32,68.28,68.32,187289.0,58.9856,59.0202,58.9856,59.0202,187289.0
2016-12-05 15:55:00,68.32,68.33,68.29,68.31,374523.0,59.0202,59.0288,58.9942,59.0115,374523.0
2016-12-06 09:30:00,68.49,68.49,68.37,68.45,170737.0,59.167,59.167,59.0634,59.1325,170737.0
2016-12-06 09:35:00,68.44,68.44,68.36,68.37,116906.0,59.1238,59.1238,59.0547,59.0634,116906.0
2016-12-06 09:40:00,68.37,68.37,68.25,68.3,166505.0,59.0634,59.0634,58.9597,59.0029,166505.0
2016-12-06 09:45:00,68.31,68.34,68.27,68.27,278597.0,59.0115,59.0374,58.977,58.977,278597.0
2016-12-06 09:50:00,68.27,68.27,68.21,68.23,50810.0,58.977,58.977,58.9251,58.9424,50810.0
2016-12-06 09:55:00,68.24,68.26,68.22,68.23,71850.0,58.951,58.9683,58.9338,58.9424,71850.0
2016-12-06 10:00:00,68.22,68.27,68.2,68.27,52024.0,58.9338,58.977,58.9165,58.977,52024.0
2016-12-06 10:05:00,68.27,68.29,68.23,68.26,74516.0,58.977,58.9942,58.9424,58.9683,74516.0
2016-12-06 10:10:00,68.26,68.26,68.21,68.22,50842.0,58.9683,58.9683,58.9251,58.9338,50842.0
2016-12-06 10:15:00,68.22,68.26,68.19,68.19,50334.0,58.9338,58.9683,58.9079,58.9079,50334.0
2016-12-06 10:20:00,68.19,68.19,68.13,68.14,54895.0,58.9079,58.9079,58.856,58.8647,54895.0
2016-12-06 10:25:00,68.15,68.17,68.12,68.15,29868.0,58.8733,58.8906,58.8474,58.8733,29868.0
2016-12-06 10:30:00,68.16,68.22,68.15,68.21,41848.0,58.8819,58.9338,58.8733,58.9251,41848.0
2016-12-06 10:35:00,68.22,68.22,68.17,68.17,58186.0,58.9338,58.9338,58.8906,58.8906,58186.0
2016-12-06 10:40:00,68.18,68.2,68.16,68.18,27381.0,58.8992,58.9165,58.8819,58.8992,27381.0
2016-12-06 10:45:00,68.17,68.2,68.14,68.17,31671.0,58.8906,58.9165,58.8647,58.8906,31671.0
2016-12-06 10:50:00,68.17,68.21,68.17,68.21,20927.0,58.8906,58.9251,58.8906,58.9251,20927.0
2016-12-06 10:55:00,68.21,68.22,68.18,68.2,39740.0,58.9251,58.9338,58.8992,58.9165,39740.0
2016-12-06 11:00:00,68.2,68.23,68.18,68.19,36793.0,58.9165,58.9424,58.8992,58.9079,36793.0
2016-12-06 11:05:00,68.19,68.2,68.16,68.16,40906.0,58.9079,58.9165,58.8819,58.8819,40906.0
2016-12-06 11:10:00,68.16,68.16,68.09,68.1,36714.0,58.8819,58.8819,58.8215,58.8301,36714.0
2016-12-06 11:15:00,68.11,68.16,68.1,68.15,118316.0,58.8387,58.8819,58.8301,58.8733,118316.0
2016-12-06 11:20:00,68.15,68.18,68.12,68.17,139393.0,58.8733,58.8992,58.8474,58.8906,139393.0
2016-12-06 11:25:00,68.17,68.2,68.16,68.19,180482.0,58.8906,58.9165,58.8819,58.9079,180482.0
2016-12-06 11:30:00,68.19,68.24,68.16,68.23,176814.0,58.9079,58.951,58.8819,58.9424,176814.0
2016-12-06 11:35:00,68.22,68.24,68.2,68.24,202458.0,58.9338,58.951,58.9165,58.951,202458.0
2016-12-06 11:40:00,68.24,68.26,68.21,68.22,57193.0,58.951,58.9683,58.9251,58.9338,57193.0
2016-12-06 11:45:00,68.22,68.25,68.2,68.23,190681.0,58.9338,58.9597,58.9165,58.9424,190681.0
2016-12-06 11:50:00,68.24,68.28,68.24,68.27,20751.0,58.951,58.9856,58.951,58.977,20751.0
2016-12-06 11:55:00,68.28,68.29,68.27,68.28,23229.0,58.9856,58.9942,58.977,58.9856,23229.0
2016-12-06 12:00:00,68.27,68.31,68.25,68.29,55539.0,58.977,59.0115,58.9597,58.9942,55539.0
2016-12-06 12:05:00,68.28,68.32,68.28,68.31,20386.0,58.9856,59.0202,58.9856,59.0115,20386.0
2016-12-06 12:10:00,68.31,68.33,68.3,68.33,33062.0,59.0115,59.0288,59.0029,59.0288,33062.0
2016-12-06 12:15:00,68.33,68.34,68.32,68.34,28735.0,59.0288,59.0374,59.0202,59.0374,28735.0
2016-12-06 12:20:00,68.33,68.36,68.33,68.35,30350.0,59.0288,59.0547,59.0288,59.0461,30350.0
2016-12-06 12:25:00,68.35,68.36,68.33,68.35,30486.0,59.0461,59.0547,59.0288,59.0461,30486.0
2016-12-06 12:30:00,68.35,68.37,68.34,68.34,75389.0,59.0461,59.0634,59.0374,59.0374,75389.0
2016-12-06 12:35:00,68.34,68.38,68.34,68.35,33994.0,59.0374,59.072,59.0374,59.0461,33994.0
2016-12-06 12:40:00,68.36,68.39,68.36,68.38,24754.0,59.0547,59.0806,59.0547,59.072,24754.0
2016-12-06 12:45:00,68.38,68.39,68.37,68.38,15045.0,59.072,59.0806,59.0634,59.072,15045.0
2016-12-06 12:50:00,68.39,68.44,68.38,68.43,63997.0,59.0806,59.1238,59.072,59.1152,63997.0
2016-12-06 12:55:00,68.43,68.45,68.41,68.42,47708.0,59.1152,59.1325,59.0979,59.1065,47708.0
2016-12-06 13:00:00,68.42,68.47,68.41,68.45,28315.0,59.1065,59.1497,59.0979,59.1325,28315.0
2016-12-06 13:05:00,68.45,68.45,68.41,68.44,43771.0,59.1325,59.1325,59.0979,59.1238,43771.0
2016-12-06 13:10:00,68.44,68.45,68.41,68.42,16903.0,59.1238,59.1325,59.0979,59.1065,16903.0
2016-12-06 13:15:00,68.43,68.47,68.42,68.45,28678.0,59.1152,59.1497,59.1065,59.1325,28678.0
2016-12-06 13:20:00,68.45,68.45,68.42,68.42,14817.0,59.1325,59.1325,59.1065,59.1065,14817.0
2016-12-06 13:25:00,68.42,68.44,68.42,68.44,14828.0,59.1065,59.1238,59.1065,59.1238,14828.0
2016-12-06 13:30:00,68.43,68.45,68.42,68.42,21322.0,59.1152,59.1325,59.1065,59.1065,21322.0
2016-12-06 13:35:00,68.42,68.46,68.42,68.44,14416.0,59.1065,59.1411,59.1065,59.1238,14416.0
2016-12-06 13:40:00,68.44,68.46,68.44,68.44,27535.0,59.1238,59.1411,59.1238,59.1238,27535.0
2016-12-06 13:45:00,68.44,68.45,68.42,68.43,43544.0,59.1238,59.1325,59.1065,59.1152,43544.0
2016-12-06 13:50:00,68.43,68.43,68.41,68.42,17749.0,59.1152,59.1152,59.0979,59.1065,17749.0
2016-12-06 13:55:00,68.42,68.45,68.41,68.43,26913.0,59.1065,59.1325,59.0979,59.1152,26913.0
2016-12-06 14:00:00,68.43,68.45,68.4,68.42,28806.0,59.1152,59.1325,59.0893,59.1065,28806.0
2016-12-06 14:05:00,68.41,68.42,68.37,68.39,85100.0,59.0979,59.1065,59.0634,59.0806,85100.0
2016-12-06 14:10:00,68.39,68.43,68.38,68.41,43788.0,59.0806,59.1152,59.072,59.0979,43788.0
2016-12-06 14:15:00,68.42,68.43,68.4,68.41,27434.0,59.1065,59.1152,59.0893,59.0979,27434.0
2016-12-06 14:20:00,68.4,68.45,68.4,68.45,16272.0,59.0893,59.1325,59.0893,59.1325,16272.0
2016-12-06 14:25:00,68.46,68.5,68.45,68.47,64726.0,59.1411,59.1757,59.1325,59.1497,64726.0
2016-12-06 14:30:00,68.47,68.48,68.45,68.46,31932.0,59.1497,59.1584,59.1325,59.1411,31932.0
2016-12-06 14:35:00,68.45,68.48,68.44,68.47,76063.0,59.1325,59.1584,59.1238,59.1497,76063.0
2016-12-06 14:40:00,68.47,68.5,68.46,68.47,146226.0,59.1497,59.1757,59.1411,59.1497,146226.0
2016-12-06 14:45:00,68.47,68.47,68.44,68.47,40411.0,59.1497,59.1497,59.1238,59.1497,40411.0
2016-12-06 14:50:00,68.47,68.47,68.44,68.46,21640.0,59.1497,59.1497,59.1238,59.1411,21640.0
2016-12-06 14:55:00,68.46,68.46,68.43,68.45,75674.0,59.1411,59.1411,59.1152,59.1325,75674.0
2016-12-06 15:00:00,68.45,68.48,68.45,68.46,55698.0,59.1325,59.1584,59.1325,59.1411,55698.0
2016-12-06 15:05:00,68.46,68.46,68.42,68.42,46541.0,59.1411,59.1411,59.1065,59.1065,46541.0
2016-12-06 15:10:00,68.42,68.42,68.38,68.38,24586.0,59.1065,59.1065,59.072,59.072,24586.0
2016-12-06 15:15:00,68.38,68.41,68.38,68.4,85908.0,59.072,59.0979,59.072,59.0893,85908.0
2016-12-06 15:20:00,68.4,68.41,68.37,68.38,81545.0,59.0893,59.0979,59.0634,59.072,81545.0
2016-12-06 15:25:00,68.37,68.38,68.34,68.36,48128.0,59.0634,59.072,59.0374,59.0547,48128.0
2016-12-06 15:30:00,68.35,68.42,68.35,68.42,142211.0,59.0461,59.1065,59.0461,59.1065,142211.0
2016-12-06 15:35:00,68.41,68.42,68.37,68.38,62863.0,59.0979,59.1065,59.0634,59.072,62863.0
2016-12-06 15:40:00,68.37,68.39,68.36,68.37,125459.0,59.0634,59.0806,59.0547,59.0634,125459.0
2016-12-06 15:45:00,68.37,68.44,68.36,68.41,125210.0,59.0634,59.1238,59.0547,59.0979,125210.0
2016-12-06 15:50:00,68.42,68.47,68.4,68.46,157747.0,59.1065,59.1497,59.0893,59.1411,157747.0
2016-12-06 15:55:00,68.47,68.49,68.44,68.46,229976.0,59.1497,59.167,59.1238,59.1411,229976.0
2016-12-07 09:30:00,67.94,67.94,67.58,67.65,982449.0,58.6919,58.6919,58.3809,58.4414,982449.0
2016-12-07 09:35:00,67.65,67.67,67.42,67.45,781819.0,58.4414,58.4586,58.2427,58.2686,781819.0
2016-12-07 09:40:00,67.46,67.46,67.3,67.33,520773.0,58.2772,58.2772,58.139,58.1649,520773.0
2016-12-07 09:45:00,67.33,67.34,67.1,67.14,339962.0,58.1649,58.1736,57.9662,58.0008,339962.0
2016-12-07 09:50:00,67.13,67.26,67.09,67.23,342218.0,57.9921,58.1044,57.9576,58.0785,342218.0
2016-12-07 09:55:00,67.24,67.27,67.15,67.17,210153.0,58.0872,58.1131,58.0094,58.0267,210153.0
2016-12-07 10:00:00,67.17,67.28,67.16,67.24,207252.0,58.0267,58.1217,58.0181,58.0872,207252.0
2016-12-07 10:05:00,67.25,67.39,67.25,67.28,254048.0,58.0958,58.2168,58.0958,58.1217,254048.0
2016-12-07 10:10:00,67.27,67.37,67.25,67.32,324673.0,58.1131,58.1995,58.0958,58.1563,324673.0
2016-12-07 10:15:00,67.32,67.33,67.25,67.28,129411.0,58.1563,58.1649,58.0958,58.1217,129411.0
2016-12-07 10:20:00,67.28,67.32,67.24,67.25,183022.0,58.1217,58.1563,58.0872,58.0958,183022.0
2016-12-07 10:25:00,67.26,67.26,67.18,67.25,92774.0,58.1044,58.1044,58.0353,58.0958,92774.0
2016-12-07 10:30:00,67.24,67.26,67.13,67.13,141758.0,58.0872,58.1044,57.9921,57.9921,141758.0
2016-12-07 10:35:00,67.14,67.21,67.12,67.13,105653.0,58.0008,58.0613,57.9835,57.9921,105653.0
2016-12-07 10:40:00,67.13,67.24,67.12,67.24,332757.0,57.9921,58.0872,57.9835,58.0872,332757.0
2016-12-07 10:45:00,67.25,67.3,67.19,67.21,99898.0,58.0958,58.139,58.044,58.0613,99898.0
2016-12-07 10:50:00,67.21,67.22,67.16,67.21,104502.0,58.0613,58.0699,58.0181,58.0613,104502.0
2016-12-07 10:55:00,67.21,67.22,67.14,67.16,85998.0,58.0613,58.0699,58.0008,58.0181,85998.0
2016-12-07 11:00:00,67.16,67.19,67.1,67.11,95066.0,58.0181,58.044,57.9662,57.9749,95066.0
2016-12-07 11:05:00,67.11,67.12,67.05,67.07,151419.0,57.9749,57.9835,57.923,57.9403,151419.0
2016-12-07 11:10:00,67.06,67.12,67.03,67.09,196923.0,57.9317,57.9835,57.9058,57.9576,196923.0
2016-12-07 11:15:00,67.08,67.1,67.04,67.05,103164.0,57.9489,57.9662,57.9144,57.923,103164.0
2016-12-07 11:20:00,67.05,67.06,66.97,66.98,121402.0,57.923,57.9317,57.8539,57.8626,121402.0
2016-12-07 11:25:00,66.98,67.09,66.97,67.09,238586.0,57.8626,57.9576,57.8539,57.9576,238586.0
2016-12-07 11:30:00,67.09,67.22,67.07,67.17,257158.0,57.9576,58.0699,57.9403,58.0267,257158.0
2016-12-07 11:35:00,67.17,67.2,67.14,67.17,54228.0,58.0267,58.0526,58.0008,58.0267,54228.0
2016-12-07 11:40:00,67.17,67.27,67.17,67.23,80463.0,58.0267,58.1131,58.0267,58.0785,80463.0
2016-12-07 11:45:00,67.23,67.33,67.23,67.31,403922.0,58.0785,58.1649,58.0785,58.1476,403922.0
2016-12-07 11:50:00,67.31,67.33,67.27,67.33,51288.0,58.1476,58.1649,58.1131,58.1649,51288.0
2016-12-07 11:55:00,67.35,67.48,67.34,67.48,112924.0,58.1822,58.2945,58.1736,58.2945,112924.0
2016-12-07 12:00:00,67.47,67.5,67.43,67.43,98461.0,58.2859,58.3118,58.2513,58.2513,98461.0
2016-12-07 12:05:00,67.43,67.45,67.42,67.42,71605.0,58.2513,58.2686,58.2427,58.2427,71605.0
2016-12-07 12:10:00,67.42,67.44,67.39,67.44,81529.0,58.2427,58.2599,58.2168,58.2599,81529.0
2016-12-07 12:15:00,67.44,67.47,67.41,67.42,51415.0,58.2599,58.2859,58.234,58.2427,51415.0
2016-12-07 12:20:00,67.43,67.43,67.36,67.36,59484.0,58.2513,58.2513,58.1908,58.1908,59484.0
2016-12-07 12:25:00,67.37,67.4,67.37,67.39,34011.0,58.1995,58.2254,58.1995,58.2168,34011.0
2016-12-07 12:30:00,67.39,67.41,67.36,67.39,45466.0,58.2168,58.234,58.1908,58.2168,45466.0
2016-12-07 12:35:00,67.38,67.41,67.37,67.4,35005.0,58.2081,58.234,58.1995,58.2254,35005.0
2016-12-07 12:40:00,67.4,67.42,67.36,67.36,25141.0,58.2254,58.2427,58.1908,58.1908,25141.0
2016-12-07 12:45:00,67.35,67.41,67.35,67.4,41633.0,58.1822,58.234,58.1822,58.2254,41633.0
2016-12-07 12:50:00,67.4,67.4,67.37,67.38,44723.0,58.2254,58.2254,58.1995,58.2081,44723.0
2016-12-07 12:55:00,67.38,67.42,67.36,67.42,46936.0,58.2081,58.2427,58.1908,58.2427,46936.0
2016-12-07 13:00:00,67.42,67.5,67.41,67.48,52767.0,58.2427,58.3118,58.234,58.2945,52767.0
2016-12-07 13:05:00,67.48,67.59,67.48,67.56,107566.0,58.2945,58.3895,58.2945,58.3636,107566.0
2016-12-07 13:10:00,67.57,67.62,67.54,67.61,42658.0,58.3722,58.4154,58.3463,58.4068,42658.0
2016-12-07 13:15:00,67.6,67.63,67.59,67.61,60798.0,58.3982,58.4241,58.3895,58.4068,60798.0
2016-12-07 13:20:00,67.61,67.75,67.6,67.7,436780.0,58.4068,58.5277,58.3982,58.4846,436780.0
2016-12-07 13:25:00,67.7,67.71,67.59,67.6,238357.0,58.4846,58.4932,58.3895,58.3982,238357.0
2016-12-07 13:30:00,67.59,67.66,67.58,67.64,57693.0,58.3895,58.45,58.3809,58.4327,57693.0
2016-12-07 13:35:00,67.64,67.69,67.63,67.66,44110.0,58.4327,58.4759,58.4241,58.45,44110.0
2016-12-07 13:40:00,67.66,67.71,67.65,67.7,52715.0,58.45,58.4932,58.4414,58.4846,52715.0
2016-12-07 13:45:00,67.7,67.78,67.69,67.76,67335.0,58.4846,58.5537,58.4759,58.5364,67335.0
2016-12-07 13:50:00,67.76,67.89,67.76,67.88,103644.0,58.5364,58.6487,58.5364,58.6401,103644.0
2016-12-07 13:55:00,67.87,67.89,67.82,67.83,57153.0,58.6314,58.6487,58.5882,58.5969,57153.0
2016-12-07 14:00:00,67.83,67.85,67.74,67.76,40811.0,58.5969,58.6141,58.5191,58.5364,40811.0
2016-12-07 14:05:00,67.76,67.79,67.75,67.78,32265.0,58.5364,58.5623,58.5277,58.5537,32265.0
2016-12-07 14:10:00,67.79,67.82,67.78,67.78,78186.0,58.5623,58.5882,58.5537,58.5537,78186.0
2016-12-07 14:15:00,67.79,67.89,67.77,67.87,52618.0,58.5623,58.6487,58.545,58.6314,52618.0
2016-12-07 14:20:00,67.87,67.9,67.85,67.89,30580.0,58.6314,58.6573,58.6141,58.6487,30580.0
2016-12-07 14:25:00,67.89,67.89,67.79,67.81,137405.0,58.6487,58.6487,58.5623,58.5796,137405.0
2016-12-07 14:30:00,67.81,67.85,67.8,67.84,73064.0,58.5796,58.6141,58.5709,58.6055,73064.0
2016-12-07 14:35:00,67.84,67.85,67.75,67.76,203473.0,58.6055,58.6141,58.5277,58.5364,203473.0
2016-12-07 14:40:00,67.76,67.81,67.75,67.81,91556.0,58.5364,58.5796,58.5277,58.5796,91556.0
2016-12-07 14:45:00,67.8,67.82,67.75,67.81,88179.0,58.5709,58.5882,58.5277,58.5796,88179.0
2016-12-07 14:50:00,67.8,67.84,67.8,67.8,67955.0,58.5709,58.6055,58.5709,58.5709,67955.0
2016-12-07 14:55:00,67.8,67.9,67.8,67.85,127488.0,58.5709,58.6573,58.5709,58.6141,127488.0
2016-12-07 15:00:00,67.85,67.86,67.77,67.77,111466.0,58.6141,58.6228,58.545,58.545,111466.0
2016-12-07 15:05:00,67.77,67.85,67.77,67.8,123823.0,58.545,58.6141,58.545,58.5709,123823.0
2016-12-07 15:10:00,67.8,67.83,67.77,67.8,55865.0,58.5709,58.5969,58.545,58.5709,55865.0
2016-12-07 15:15:00,67.8,67.84,67.78,67.79,60806.0,58.5709,58.6055,58.5537,58.5623,60806.0
2016-12-07 15:20:00,67.79,67.9,67.78,67.85,157703.0,58.5623,58.6573,58.5537,58.6141,157703.0
2016-12-07 15:25:00,67.85,67.93,67.83,67.88,151045.0,58.6141,58.6832,58.5969,58.6401,151045.0
2016-12-07 15:30:00,67.88,67.92,67.85,67.88,132317.0,58.6401,58.6746,58.6141,58.6401,132317.0
2016-12-07 15:35:00,67.88,67.91,67.84,67.86,162237.0,58.6401,58.666,58.6055,58.6228,162237.0
2016-12-07 15:40:00,67.86,67.89,67.83,67.85,141196.0,58.6228,58.6487,58.5969,58.6141,141196.0
2016-12-07 15:45:00,67.85,67.86,67.74,67.75,298926.0,58.6141,58.6228,58.5191,58.5277,298926.0
2016-12-07 15:50:00,67.75,67.78,67.74,67.74,331896.0,58.5277,58.5537,58.5191,58.5191,331896.0
2016-12-07 15:55:00,67.75,67.9,67.74,67.88,272301.0,58.5277,58.6573,58.5191,58.6401,272301.0
2016-12-08 09:30:00,67.68,67.75,67.45,67.46,264131.0,58.4673,58.5277,58.2686,58.2772,264131.0
2016-12-08 09:35:00,67.47,67.53,67.4,67.49,177153.0,58.2859,58.3377,58.2254,58.3031,177153.0
2016-12-08 09:40:00,67.48,67.56,67.44,67.55,155386.0,58.2945,58.3636,58.2599,58.355,155386.0
2016-12-08 09:45:00,67.53,67.55,67.41,67.45,163441.0,58.3377,58.355,58.234,58.2686,163441.0
2016-12-08 09:50:00,67.45,67.54,67.44,67.44,161446.0,58.2686,58.3463,58.2599,58.2599,161446.0
2016-12-08 09:55:00,67.44,67.44,67.32,67.34,80504.0,58.2599,58.2599,58.1563,58.1736,80504.0
2016-12-08 10:00:00,67.34,67.38,67.29,67.37,83768.0,58.1736,58.2081,58.1304,58.1995,83768.0
2016-12-08 10:05:00,67.38,67.56,67.37,67.54,155897.0,58.2081,58.3636,58.1995,58.3463,155897.0
2016-12-08 10:10:00,67.55,67.57,67.52,67.55,95866.0,58.355,58.3722,58.3291,58.355,95866.0
2016-12-08 10:15:00,67.55,67.62,67.54,67.6,207800.0,58.355,58.4154,58.3463,58.3982,207800.0
2016-12-08 10:20:00,67.6,67.63,67.59,67.61,103698.0,58.3982,58.4241,58.3895,58.4068,103698.0
2016-12-08 10:25:00,67.61,67.69,67.6,67.63,55571.0,58.4068,58.4759,58.3982,58.4241,55571.0
2016-12-08 10:30:00,67.63,67.69,67.62,67.67,39915.0,58.4241,58.4759,58.4154,58.4586,39915.0
2016-12-08 10:35:00,67.67,67.75,67.66,67.74,42251.0,58.4586,58.5277,58.45,58.5191,42251.0
2016-12-08 10:40:00,67.73,67.79,67.73,67.73,42625.0,58.5105,58.5623,58.5105,58.5105,42625.0
2016-12-08 10:45:00,67.73,67.75,67.67,67.68,126202.0,58.5105,58.5277,58.4586,58.4673,126202.0
2016-12-08 10:50:00,67.66,67.75,67.64,67.74,202400.0,58.45,58.5277,58.4327,58.5191,202400.0
2016-12-08 10:55:00,67.75,67.79,67.73,67.79,107969.0,58.5277,58.5623,58.5105,58.5623,107969.0
2016-12-08 11:00:00,67.8,67.81,67.75,67.81,55970.0,58.5709,58.5796,58.5277,58.5796,55970.0
2016-12-08 11:05:00,67.8,67.81,67.74,67.75,71877.0,58.5709,58.5796,58.5191,58.5277,71877.0
2016-12-08 11:10:00,67.75,67.77,67.7,67.71,29853.0,58.5277,58.545,58.4846,58.4932,29853.0
2016-12-08 11:15:00,67.71,67.76,67.68,67.75,58775.0,58.4932,58.5364,58.4673,58.5277,58775.0
2016-12-08 11:20:00,67.75,67.78,67.7,67.7,63090.0,58.5277,58.5537,58.4846,58.4846,63090.0
2016-12-08 11:25:00,67.71,67.73,67.68,67.72,120223.0,58.4932,58.5105,58.4673,58.5018,120223.0
2016-12-08 11:30:00,67.72,67.74,67.7,67.71,33454.0,58.5018,58.5191,58.4846,58.4932,33454.0
2016-12-08 11:35:00,67.7,67.71,67.66,67.68,38695.0,58.4846,58.4932,58.45,58.4673,38695.0
2016-12-08 11:40:00,67.67,67.71,67.66,67.7,10700.0,58.4586,58.4932,58.45,58.4846,10700.0
2016-12-08 11:45:00,67.7,67.77,67.7,67.73,103908.0,58.4846,58.545,58.4846,58.5105,103908.0
2016-12-08 11:50:00,67.74,67.76,67.72,67.72,71620.0,58.5191,58.5364,58.5018,58.5018,71620.0
2016-12-08 11:55:00,67.72,67.77,67.69,67.76,49532.0,58.5018,58.545,58.4759,58.5364,49532.0
2016-12-08 12:00:00,67.77,67.8,67.74,67.78,55083.0,58.545,58.5709,58.5191,58.5537,55083.0
2016-12-08 12:05:00,67.77,67.79,67.76,67.78,32712.0,58.545,58.5623,58.5364,58.5537,32712.0
2016-12-08 12:10:00,67.77,67.79,67.74,67.78,43616.0,58.545,58.5623,58.5191,58.5537,43616.0
2016-12-08 12:15:00,67.78,67.85,67.75,67.77,73532.0,58.5537,58.6141,58.5277,58.545,73532.0
2016-12-08 12:20:00,67.77,67.82,67.71,67.81,60206.0,58.545,58.5882,58.4932,58.5796,60206.0
2016-12-08 12:25:00,67.81,67.85,67.79,67.8,86901.0,58.5796,58.6141,58.5623,58.5709,86901.0
2016-12-08 12:30:00,67.8,67.85,67.8,67.84,88818.0,58.5709,58.6141,58.5709,58.6055,88818.0
2016-12-08 12:35:00,67.84,67.84,67.81,67.84,60245.0,58.6055,58.6055,58.5796,58.6055,60245.0
2016-12-08 12:40:00,67.83,67.89,67.83,67.88,48919.0,58.5969,58.6487,58.5969,58.6401,48919.0
2016-12-08 12:45:00,67.87,67.97,67.86,67.95,232403.0,58.6314,58.7178,58.6228,58.7005,232403.0
2016-12-08 12:50:00,67.94,67.94,67.89,67.91,32102.0,58.6919,58.6919,58.6487,58.666,32102.0
2016-12-08 12:55:00,67.9,67.96,67.88,67.88,49680.0,58.6573,58.7092,58.6401,58.6401,49680.0
2016-12-08 13:00:00,67.88,67.9,67.81,67.81,76517.0,58.6401,58.6573,58.5796,58.5796,76517.0
2016-12-08 13:05:00,67.82,67.82,67.72,67.81,96362.0,58.5882,58.5882,58.5018,58.5796,96362.0
2016-12-08 13:10:00,67.8,67.81,67.74,67.78,44851.0,58.5709,58.5796,58.5191,58.5537,44851.0
2016-12-08 13:15:00,67.8,67.81,67.72,67.76,70414.0,58.5709,58.5796,58.5018,58.5364,70414.0
2016-12-08 13:20:00,67.76,67.81,67.74,67.8,29329.0,58.5364,58.5796,58.5191,58.5709,29329.0
2016-12-08 13:25:00,67.81,67.85,67.8,67.83,26340.0,58.5796,58.6141,58.5709,58.5969,26340.0
2016-12-08 13:30:00,67.83,67.83,67.79,67.81,29998.0,58.5969,58.5969,58.5623,58.5796,29998.0
2016-12-08 13:35:00,67.81,67.88,67.78,67.88,40920.0,58.5796,58.6401,58.5537,58.6401,40920.0
2016-12-08 13:40:00,67.87,67.87,67.81,67.82,26216.0,58.6314,58.6314,58.5796,58.5882,26216.0
2016-12-08 13:45:00,67.83,67.87,67.81,67.86,30800.0,58.5969,58.6314,58.5796,58.6228,30800.0
2016-12-08 13:50:00,67.87,67.92,67.86,67.92,26461.0,58.6314,58.6746,58.6228,58.6746,26461.0
2016-12-08 13:55:00,67.93,67.97,67.9,67.95,59444.0,58.6832,58.7178,58.6573,58.7005,59444.0
2016-12-08 14:00:00,67.95,67.99,67.95,67.98,32536.0,58.7005,58.7351,58.7005,58.7264,32536.0
2016-12-08 14:05:00,67.98,67.98,67.93,67.96,30678.0,58.7264,58.7264,58.6832,58.7092,30678.0
2016-12-08 14:10:00,67.95,67.96,67.93,67.95,35273.0,58.7005,58.7092,58.6832,58.7005,35273.0
2016-12-08 14:15:00,67.94,67.95,67.89,67.9,54749.0,58.6919,58.7005,58.6487,58.6573,54749.0
2016-12-08 14:20:00,67.9,67.93,67.8,67.81,78783.0,58.6573,58.6832,58.5709,58.5796,78783.0
2016-12-08 14:25:00,67.81,67.86,67.8,67.85,36053.0,58.5796,58.6228,58.5709,58.6141,36053.0
2016-12-08 14:30:00,67.86,67.89,67.84,67.88,352434.0,58.6228,58.6487,58.6055,58.6401,352434.0
2016-12-08 14:35:00,67.87,67.88,67.81,67.85,126627.0,58.6314,58.6401,58.5796,58.6141,126627.0
2016-12-08 14:40:00,67.84,67.84,67.81,67.83,139125.0,58.6055,58.6055,58.5796,58.5969,139125.0
2016-12-08 14:45:00,67.82,67.84,67.78,67.8,55887.0,58.5882,58.6055,58.5537,58.5709,55887.0
2016-12-08 14:50:00,67.8,67.82,67.77,67.81,104366.0,58.5709,58.5882,58.545,58.5796,104366.0
2016-12-08 14:55:00,67.81,67.87,67.8,67.87,202818.0,58.5796,58.6314,58.5709,58.6314,202818.0
2016-12-08 15:00:00,67.88,68.02,67.86,67.97,318860.0,58.6401,58.761,58.6228,58.7178,318860.0
2016-12-08 15:05:00,67.97,67.98,67.82,67.9,168415.0,58.7178,58.7264,58.5882,58.6573,168415.0
2016-12-08 15:10:00,67.91,67.96,67.87,67.88,76451.0,58.666,58.7092,58.6314,58.6401,76451.0
2016-12-08 15:15:00,67.88,67.88,67.82,67.83,52628.0,58.6401,58.6401,58.5882,58.5969,52628.0
2016-12-08 15:20:00,67.83,67.87,67.81,67.86,70203.0,58.5969,58.6314,58.5796,58.6228,70203.0
2016-12-08 15:25:00,67.86,67.95,67.84,67.91,73529.0,58.6228,58.7005,58.6055,58.666,73529.0
2016-12-08 15:30:00,67.89,67.99,67.88,67.98,64945.0,58.6487,58.7351,58.6401,58.7264,64945.0
2016-12-08 15:35:00,67.98,68.05,67.97,68.03,115774.0,58.7264,58.7869,58.7178,58.7696,115774.0
2016-12-08 15:40:00,68.03,68.09,67.99,68.04,115258.0,58.7696,58.8215,58.7351,58.7783,115258.0
2016-12-08 15:45:00,68.04,68.06,68.01,68.02,138007.0,58.7783,58.7955,58.7524,58.761,138007.0
2016-12-08 15:50:00,68.02,68.06,68.02,68.04,136539.0,58.761,58.7955,58.761,58.7783,136539.0
2016-12-08 15:55:00,68.03,68.05,67.95,68.01,233008.0,58.7696,58.7869,58.7005,58.7524,233008.0
2016-12-09 09:30:00,68.26,68.5,68.26,68.41,282990.0,58.9683,59.1757,58.9683,59.0979,282990.0
2016-12-09 09:35:00,68.42,68.57,68.42,68.52,284363.0,59.1065,59.2361,59.1065,59.1929,284363.0
2016-12-09 09:40:00,68.53,68.66,68.53,68.63,215465.0,59.2016,59.3139,59.2016,59.288,215465.0
2016-12-09 09:45:00,68.62,68.73,68.57,68.67,709008.0,59.2793,59.3743,59.2361,59.3225,709008.0
2016-12-09 09:50:00,68.68,68.73,68.67,68.71,120704.0,59.3312,59.3743,59.3225,59.3571,120704.0
2016-12-09 09:55:00,68.7,68.87,68.67,68.77,941899.0,59.3484,59.4953,59.3225,59.4089,941899.0
2016-12-09 10:00:00,68.77,68.83,68.72,68.8,1622073.0,59.4089,59.4607,59.3657,59.4348,1622073.0
2016-12-09 10:05:00,68.8,68.8,68.65,68.77,485310.0,59.4348,59.4348,59.3052,59.4089,485310.0
2016-12-09 10:10:00,68.78,68.81,68.74,68.77,217729.0,59.4175,59.4435,59.383,59.4089,217729.0
2016-12-09 10:15:00,68.76,68.8,68.73,68.78,114418.0,59.4003,59.4348,59.3743,59.4175,114418.0
2016-12-09 10:20:00,68.79,68.95,68.77,68.94,148512.0,59.4262,59.5644,59.4089,59.5558,148512.0
2016-12-09 10:25:00,68.94,68.94,68.8,68.8,154835.0,59.5558,59.5558,59.4348,59.4348,154835.0
2016-12-09 10:30:00,68.8,68.93,68.8,68.89,112642.0,59.4348,59.5471,59.4348,59.5126,112642.0
2016-12-09 10:35:00,68.89,68.9,68.81,68.83,111833.0,59.5126,59.5212,59.4435,59.4607,111833.0
2016-12-09 10:40:00,68.83,68.85,68.76,68.84,64509.0,59.4607,59.478,59.4003,59.4694,64509.0
2016-12-09 10:45:00,68.85,68.85,68.74,68.77,57701.0,59.478,59.478,59.383,59.4089,57701.0
2016-12-09 10:50:00,68.78,68.8,68.72,68.76,40230.0,59.4175,59.4348,59.3657,59.4003,40230.0
2016-12-09 10:55:00,68.75,68.78,68.71,68.73,90407.0,59.3916,59.4175,59.3571,59.3743,90407.0
2016-12-09 11:00:00,68.74,68.81,68.7,68.8,95051.0,59.383,59.4435,59.3484,59.4348,95051.0
2016-12-09 11:05:00,68.8,68.84,68.77,68.84,50771.0,59.4348,59.4694,59.4089,59.4694,50771.0
2016-12-09 11:10:00,68.84,68.9,68.82,68.88,115848.0,59.4694,59.5212,59.4521,59.5039,115848.0
2016-12-09 11:15:00,68.89,68.93,68.87,68.91,55544.0,59.5126,59.5471,59.4953,59.5298,55544.0
2016-12-09 11:20:00,68.91,68.94,68.87,68.89,34662.0,59.5298,59.5558,59.4953,59.5126,34662.0
2016-12-09 11:25:00,68.9,68.91,68.82,68.84,72035.0,59.5212,59.5298,59.4521,59.4694,72035.0
2016-12-09 11:30:00,68.84,68.86,68.81,68.84,80287.0,59.4694,59.4867,59.4435,59.4694,80287.0
2016-12-09 11:35:00,68.84,68.92,68.84,68.89,47235.0,59.4694,59.5385,59.4694,59.5126,47235.0
2016-12-09 11:40:00,68.89,68.89,68.85,68.87,37070.0,59.5126,59.5126,59.478,59.4953,37070.0
2016-12-09 11:45:00,68.86,68.88,68.82,68.86,39299.0,59.4867,59.5039,59.4521,59.4867,39299.0
2016-12-09 11:50:00,68.86,68.88,68.85,68.86,35776.0,59.4867,59.5039,59.478,59.4867,35776.0
2016-12-09 11:55:00,68.85,68.91,68.84,68.87,166081.0,59.478,59.5298,59.4694,59.4953,166081.0
2016-12-09 12:00:00,68.87,68.88,68.84,68.86,48293.0,59.4953,59.5039,59.4694,59.4867,48293.0
2016-12-09 12:05:00,68.86,68.88,68.83,68.83,34765.0,59.4867,59.5039,59.4607,59.4607,34765.0
2016-12-09 12:10:00,68.84,68.84,68.8,68.82,53068.0,59.4694,59.4694,59.4348,59.4521,53068.0
2016-12-09 12:15:00,68.81,68.88,68.81,68.88,32828.0,59.4435,59.5039,59.4435,59.5039,32828.0
2016-12-09 12:20:00,68.87,68.87,68.82,68.86,190029.0,59.4953,59.4953,59.4521,59.4867,190029.0
2016-12-09 12:25:00,68.86,68.89,68.82,68.89,49891.0,59.4867,59.5126,59.4521,59.5126,49891.0
2016-12-09 12:30:00,68.88,68.91,68.86,68.9,136816.0,59.5039,59.5298,59.4867,59.5212,136816.0
2016-12-09 12:35:00,68.91,68.95,68.88,68.91,43384.0,59.5298,59.5644,59.5039,59.5298,43384.0
2016-12-09 12:40:00,68.91,68.93,68.89,68.91,83878.0,59.5298,59.5471,59.5126,59.5298,83878.0
2016-12-09 12:45:00,68.9,68.94,68.9,68.93,142145.0,59.5212,59.5558,59.5212,59.5471,142145.0
2016-12-09 12:50:00,68.92,68.98,68.91,68.95,108459.0,59.5385,59.5903,59.5298,59.5644,108459.0
2016-12-09 12:55:00,68.95,68.95,68.82,68.83,62166.0,59.5644,59.5644,59.4521,59.4607,62166.0
2016-12-09 13:00:00,68.83,68.86,68.79,68.8,85526.0,59.4607,59.4867,59.4262,59.4348,85526.0
2016-12-09 13:05:00,68.79,68.82,68.75,68.79,40629.0,59.4262,59.4521,59.3916,59.4262,40629.0
2016-12-09 13:10:00,68.79,68.81,68.74,68.75,28938.0,59.4262,59.4435,59.383,59.3916,28938.0
2016-12-09 13:15:00,68.75,68.75,68.68,68.69,44214.0,59.3916,59.3916,59.3312,59.3398,44214.0
2016-12-09 13:20:00,68.69,68.69,68.58,68.67,127092.0,59.3398,59.3398,59.2448,59.3225,127092.0
2016-12-09 13:25:00,68.67,68.72,68.64,68.7,46689.0,59.3225,59.3657,59.2966,59.3484,46689.0
2016-12-09 13:30:00,68.7,68.75,68.69,68.74,213845.0,59.3484,59.3916,59.3398,59.383,213845.0
2016-12-09 13:35:00,68.74,68.77,68.73,68.76,34689.0,59.383,59.4089,59.3743,59.4003,34689.0
2016-12-09 13:40:00,68.75,68.78,68.74,68.78,27486.0,59.3916,59.4175,59.383,59.4175,27486.0
2016-12-09 13:45:00,68.78,68.8,68.76,68.78,73586.0,59.4175,59.4348,59.4003,59.4175,73586.0
2016-12-09 13:50:00,68.78,68.81,68.75,68.81,30697.0,59.4175,59.4435,59.3916,59.4435,30697.0
2016-12-09 13:55:00,68.81,68.82,68.75,68.75,63773.0,59.4435,59.4521,59.3916,59.3916,63773.0
2016-12-09 14:00:00,68.76,68.83,68.74,68.8,29238.0,59.4003,59.4607,59.383,59.4348,29238.0
2016-12-09 14:05:00,68.81,68.81,68.77,68.8,49519.0,59.4435,59.4435,59.4089,59.4348,49519.0
2016-12-09 14:10:00,68.81,68.85,68.8,68.81,26135.0,59.4435,59.478,59.4348,59.4435,26135.0
2016-12-09 14:15:00,68.81,68.83,68.77,68.77,30925.0,59.4435,59.4607,59.4089,59.4089,30925.0
2016-12-09 14:20:00,68.77,68.8,68.75,68.8,33083.0,59.4089,59.4348,59.3916,59.4348,33083.0
2016-12-09 14:25:00,68.8,68.81,68.74,68.76,56749.0,59.4348,59.4435,59.383,59.4003,56749.0
2016-12-09 14:30:00,68.75,68.83,68.74,68.82,124117.0,59.3916,59.4607,59.383,59.4521,124117.0
2016-12-09 14:35:00,68.81,68.82,68.77,68.78,25825.0,59.4435,59.4521,59.4089,59.4175,25825.0
2016-12-09 14:40:00,68.78,68.79,68.76,68.77,37914.0,59.4175,59.4262,59.4003,59.4089,37914.0
2016-12-09 14:45:00,68.76,68.77,68.74,68.76,52664.0,59.4003,59.4089,59.383,59.4003,52664.0
2016-12-09 14:50:00,68.76,68.8,68.75,68.8,77266.0,59.4003,59.4348,59.3916,59.4348,77266.0
2016-12-09 14:55:00,68.79,68.8,68.78,68.79,97025.0,59.4262,59.4348,59.4175,59.4262,97025.0
2016-12-09 15:00:00,68.79,68.82,68.78,68.81,108621.0,59.4262,59.4521,59.4175,59.4435,108621.0
2016-12-09 15:05:00,68.82,68.86,68.81,68.85,96102.0,59.4521,59.4867,59.4435,59.478,96102.0
2016-12-09 15:10:00,68.84,68.89,68.84,68.87,167965.0,59.4694,59.5126,59.4694,59.4953,167965.0
2016-12-09 15:15:00,68.88,68.93,68.87,68.92,154749.0,59.5039,59.5471,59.4953,59.5385,154749.0
2016-12-09 15:20:00,68.92,68.93,68.85,68.86,115072.0,59.5385,59.5471,59.478,59.4867,115072.0
2016-12-09 15:25:00,68.85,68.89,68.84,68.89,101426.0,59.478,59.5126,59.4694,59.5126,101426.0
2016-12-09 15:30:00,68.89,68.93,68.85,68.86,131053.0,59.5126,59.5471,59.478,59.4867,131053.0
2016-12-09 15:35:00,68.86,68.88,68.82,68.84,62079.0,59.4867,59.5039,59.4521,59.4694,62079.0
2016-12-09 15:40:00,68.83,68.85,68.82,68.84,120860.0,59.4607,59.478,59.4521,59.4694,120860.0
2016-12-09 15:45:00,68.84,68.86,68.81,68.83,352189.0,59.4694,59.4867,59.4435,59.4607,352189.0
2016-12-09 15:50:00,68.83,68.87,68.82,68.83,368620.0,59.4607,59.4953,59.4521,59.4607,368620.0
2016-12-09 15:55:00,68.84,68.85,68.79,68.85,728030.0,59.4694,59.478,59.4262,59.478,728030.0
2016-12-12 09:30:00,68.72,69.05,68.72,68.89,246879.0,59.3657,59.6508,59.3657,59.5126,246879.0
2016-12-12 09:35:00,68.87,68.94,68.81,68.94,267985.0,59.4953,59.5558,59.4435,59.5558,267985.0
2016-12-12 09:40:00,68.94,68.95,68.85,68.91,314673.0,59.5558,59.5644,59.478,59.5298,314673.0
2016-12-12 09:45:00,68.91,69.0,68.89,68.99,222538.0,59.5298,59.6076,59.5126,59.599,222538.0
2016-12-12 09:50:00,68.99,69.13,68.98,69.1,272449.0,59.599,59.7199,59.5903,59.694,272449.0
2016-12-12 09:55:00,69.09,69.25,69.09,69.24,368269.0,59.6853,59.8236,59.6853,59.8149,368269.0
2016-12-12 10:00:00,69.24,69.28,69.14,69.2,378407.0,59.8149,59.8495,59.7285,59.7804,378407.0
2016-12-12 10:05:00,69.19,69.22,69.15,69.16,271221.0,59.7717,59.7976,59.7372,59.7458,271221.0
2016-12-12 10:10:00,69.16,69.19,69.06,69.06,181680.0,59.7458,59.7717,59.6594,59.6594,181680.0
2016-12-12 10:15:00,69.07,69.08,68.99,68.99,80511.0,59.6681,59.6767,59.599,59.599,80511.0
2016-12-12 10:20:00,69.0,69.04,68.97,69.01,111605.0,59.6076,59.6422,59.5817,59.6162,111605.0
2016-12-12 10:25:00,69.01,69.05,68.96,68.97,130428.0,59.6162,59.6508,59.573,59.5817,130428.0
2016-12-12 10:30:00,68.97,69.03,68.94,68.95,75422.0,59.5817,59.6335,59.5558,59.5644,75422.0
2016-12-12 10:35:00,68.96,69.04,68.95,69.04,85305.0,59.573,59.6422,59.5644,59.6422,85305.0
2016-12-12 10:40:00,69.04,69.08,69.02,69.07,104142.0,59.6422,59.6767,59.6249,59.6681,104142.0
2016-12-12 10:45:00,69.06,69.07,69.0,69.02,118299.0,59.6594,59.6681,59.6076,59.6249,118299.0
2016-12-12 10:50:00,69.01,69.06,69.0,69.01,137565.0,59.6162,59.6594,59.6076,59.6162,137565.0
2016-12-12 10:55:00,69.01,69.07,69.0,69.03,105791.0,59.6162,59.6681,59.6076,59.6335,105791.0
2016-12-12 11:00:00,69.02,69.05,69.0,69.01,139762.0,59.6249,59.6508,59.6076,59.6162,139762.0
2016-12-12 11:05:00,69.01,69.05,69.01,69.05,60448.0,59.6162,59.6508,59.6162,59.6508,60448.0
2016-12-12 11:10:00,69.05,69.07,69.04,69.05,82636.0,59.6508,59.6681,59.6422,59.6508,82636.0
2016-12-12 11:15:00,69.05,69.09,69.04,69.07,43932.0,59.6508,59.6853,59.6422,59.6681,43932.0
2016-12-12 11:20:00,69.07,69.1,69.05,69.09,53020.0,59.6681,59.694,59.6508,59.6853,53020.0
2016-12-12 11:25:00,69.09,69.14,69.08,69.14,106222.0,59.6853,59.7285,59.6767,59.7285,106222.0
2016-12-12 11:30:00,69.14,69.17,69.1,69.15,147079.0,59.7285,59.7545,59.694,59.7372,147079.0
2016-12-12 11:35:00,69.15,69.17,69.14,69.14,47998.0,59.7372,59.7545,59.7285,59.7285,47998.0
2016-12-12 11:40:00,69.15,69.16,69.12,69.15,66923.0,59.7372,59.7458,59.7113,59.7372,66923.0
2016-12-12 11:45:00,69.15,69.2,69.13,69.18,81197.0,59.7372,59.7804,59.7199,59.7631,81197.0
2016-12-12 11:50:00,69.17,69.18,69.14,69.14,46946.0,59.7545,59.7631,59.7285,59.7285,46946.0
2016-12-12 11:55:00,69.14,69.18,69.13,69.17,414156.0,59.7285,59.7631,59.7199,59.7545,414156.0
2016-12-12 12:00:00,69.16,69.18,69.1,69.11,115467.0,59.7458,59.7631,59.694,59.7026,115467.0
2016-12-12 12:05:00,69.12,69.15,69.11,69.14,73327.0,59.7113,59.7372,59.7026,59.7285,73327.0
2016-12-12 12:10:00,69.14,69.17,69.11,69.17,70614.0,59.7285,59.7545,59.7026,59.7545,70614.0
2016-12-12 12:15:00,69.17,69.19,69.15,69.15,218471.0,59.7545,59.7717,59.7372,59.7372,218471.0
2016-12-12 12:20:00,69.14,69.16,69.1,69.13,72683.0,59.7285,59.7458,59.694,59.7199,72683.0
2016-12-12 12:25:00,69.13,69.18,69.11,69.15,50821.0,59.7199,59.7631,59.7026,59.7372,50821.0
2016-12-12 12:30:00,69.16,69.2,69.15,69.18,53077.0,59.7458,59.7804,59.7372,59.7631,53077.0
2016-12-12 12:35:00,69.19,69.2,69.13,69.15,77402.0,59.7717,59.7804,59.7199,59.7372,77402.0
2016-12-12 12:40:00,69.15,69.17,69.13,69.16,47293.0,59.7372,59.7545,59.7199,59.7458,47293.0
2016-12-12 12:45:00,69.15,69.17,69.14,69.16,76177.0,59.7372,59.7545,59.7285,59.7458,76177.0
2016-12-12 12:50:00,69.16,69.17,69.14,69.15,192534.0,59.7458,59.7545,59.7285,59.7372,192534.0
2016-12-12 12:55:00,69.15,69.16,69.13,69.15,219839.0,59.7372,59.7458,59.7199,59.7372,219839.0
2016-12-12 13:00:00,69.15,69.19,69.15,69.18,175669.0,59.7372,59.7717,59.7372,59.7631,175669.0
2016-12-12 13:05:00,69.18,69.19,69.1,69.1,52555.0,59.7631,59.7717,59.694,59.694,52555.0
2016-12-12 13:10:00,69.11,69.13,69.09,69.11,141477.0,59.7026,59.7199,59.6853,59.7026,141477.0
2016-12-12 13:15:00,69.12,69.17,69.11,69.17,68302.0,59.7113,59.7545,59.7026,59.7545,68302.0
2016-12-12 13:20:00,69.17,69.17,69.13,69.14,50981.0,59.7545,59.7545,59.7199,59.7285,50981.0
2016-12-12 13:25:00,69.14,69.19,69.13,69.16,57915.0,59.7285,59.7717,59.7199,59.7458,57915.0
2016-12-12 13:30:00,69.16,69.16,69.1,69.12,81886.0,59.7458,59.7458,59.694,59.7113,81886.0
2016-12-12 13:35:00,69.12,69.14,69.09,69.09,34526.0,59.7113,59.7285,59.6853,59.6853,34526.0
2016-12-12 13:40:00,69.09,69.15,69.09,69.13,47358.0,59.6853,59.7372,59.6853,59.7199,47358.0
2016-12-12 13:45:00,69.14,69.15,69.07,69.08,58202.0,59.7285,59.7372,59.6681,59.6767,58202.0
2016-12-12 13:50:00,69.08,69.11,69.07,69.08,36665.0,59.6767,59.7026,59.6681,59.6767,36665.0
2016-12-12 13:55:00,69.08,69.11,69.06,69.07,43022.0,59.6767,59.7026,59.6594,59.6681,43022.0
2016-12-12 14:00:00,69.08,69.13,69.07,69.07,50442.0,59.6767,59.7199,59.6681,59.6681,50442.0
2016-12-12 14:05:00,69.07,69.15,69.07,69.15,50715.0,59.6681,59.7372,59.6681,59.7372,50715.0
2016-12-12 14:10:00,69.15,69.19,69.12,69.18,59647.0,59.7372,59.7717,59.7113,59.7631,59647.0
2016-12-12 14:15:00,69.18,69.23,69.18,69.22,88134.0,59.7631,59.8063,59.7631,59.7976,88134.0
2016-12-12 14:20:00,69.21,69.23,69.19,69.21,95413.0,59.789,59.8063,59.7717,59.789,95413.0
2016-12-12 14:25:00,69.22,69.22,69.17,69.18,88290.0,59.7976,59.7976,59.7545,59.7631,88290.0
2016-12-12 14:30:00,69.18,69.21,69.16,69.16,110542.0,59.7631,59.789,59.7458,59.7458,110542.0
2016-12-12 14:35:00,69.17,69.19,69.16,69.18,84807.0,59.7545,59.7717,59.7458,59.7631,84807.0
2016-12-12 14:40:00,69.17,69.22,69.17,69.18,183134.0,59.7545,59.7976,59.7545,59.7631,183134.0
2016-12-12 14:45:00,69.18,69.24,69.18,69.18,154460.0,59.7631,59.8149,59.7631,59.7631,154460.0
2016-12-12 14:50:00,69.17,69.19,69.15,69.18,63723.0,59.7545,59.7717,59.7372,59.7631,63723.0
2016-12-12 14:55:00,69.18,69.21,69.17,69.17,81529.0,59.7631,59.789,59.7545,59.7545,81529.0
2016-12-12 15:00:00,69.18,69.23,69.17,69.22,177225.0,59.7631,59.8063,59.7545,59.7976,177225.0
2016-12-12 15:05:00,69.22,69.22,69.18,69.2,146398.0,59.7976,59.7976,59.7631,59.7804,146398.0
2016-12-12 15:10:00,69.2,69.23,69.18,69.2,84127.0,59.7804,59.8063,59.7631,59.7804,84127.0
2016-12-12 15:15:00,69.2,69.2,69.14,69.17,92298.0,59.7804,59.7804,59.7285,59.7545,92298.0
2016-12-12 15:20:00,69.17,69.19,69.15,69.19,113341.0,59.7545,59.7717,59.7372,59.7717,113341.0
2016-12-12 15:25:00,69.19,69.19,69.14,69.15,75316.0,59.7717,59.7717,59.7285,59.7372,75316.0
2016-12-12 15:30:00,69.15,69.16,69.13,69.15,117908.0,59.7372,59.7458,59.7199,59.7372,117908.0
2016-12-12 15:35:00,69.15,69.2,69.13,69.18,289567.0,59.7372,59.7804,59.7199,59.7631,289567.0
2016-12-12 15:40:00,69.18,69.22,69.17,69.21,167862.0,59.7631,59.7976,59.7545,59.789,167862.0
2016-12-12 15:45:00,69.21,69.24,69.2,69.2,227702.0,59.789,59.8149,59.7804,59.7804,227702.0
2016-12-12 15:50:00,69.2,69.24,69.2,69.2,310877.0,59.7804,59.8149,59.7804,59.7804,310877.0
2016-12-12 15:55:00,69.21,69.24,69.14,69.14,1188253.0,59.789,59.8149,59.7285,59.7285,1188253.0
2016-12-13 09:30:00,69.43,69.6,69.23,69.58,396482.0,59.9791,60.1259,59.8063,60.1086,396482.0
2016-12-13 09:35:00,69.57,69.64,69.54,69.58,207840.0,60.1,60.1605,60.0741,60.1086,207840.0
2016-12-13 09:40:00,69.58,69.69,69.57,69.68,555645.0,60.1086,60.2037,60.1,60.195,555645.0
2016-12-13 09:45:00,69.68,69.69,69.58,69.62,144771.0,60.195,60.2037,60.1086,60.1432,144771.0
2016-12-13 09:50:00,69.63,69.73,69.61,69.72,199743.0,60.1518,60.2382,60.1346,60.2296,199743.0
2016-12-13 09:55:00,69.72,69.76,69.66,69.73,378261.0,60.2296,60.2641,60.1778,60.2382,378261.0
2016-12-13 10:00:00,69.73,69.82,69.68,69.69,342583.0,60.2382,60.316,60.195,60.2037,342583.0
2016-12-13 10:05:00,69.69,69.7,69.61,69.67,216695.0,60.2037,60.2123,60.1346,60.1864,216695.0
2016-12-13 10:10:00,69.67,69.75,69.65,69.68,143610.0,60.1864,60.2555,60.1691,60.195,143610.0
2016-12-13 10:15:00,69.69,69.7,69.62,69.64,74726.0,60.2037,60.2123,60.1432,60.1605,74726.0
2016-12-13 10:20:00,69.65,69.68,69.62,69.65,117575.0,60.1691,60.195,60.1432,60.1691,117575.0
2016-12-13 10:25:00,69.65,69.67,69.64,69.65,178165.0,60.1691,60.1864,60.1605,60.1691,178165.0
2016-12-13 10:30:00,69.65,69.65,69.55,69.58,166501.0,60.1691,60.1691,60.0827,60.1086,166501.0
2016-12-13 10:35:00,69.58,69.63,69.56,69.59,148696.0,60.1086,60.1518,60.0914,60.1173,148696.0
2016-12-13 10:40:00,69.59,69.61,69.51,69.55,79978.0,60.1173,60.1346,60.0482,60.0827,79978.0
2016-12-13 10:45:00,69.54,69.57,69.52,69.55,73417.0,60.0741,60.1,60.0568,60.0827,73417.0
2016-12-13 10:50:00,69.56,69.61,69.52,69.6,39002.0,60.0914,60.1346,60.0568,60.1259,39002.0
2016-12-13 10:55:00,69.6,69.65,69.59,69.61,68608.0,60.1259,60.1691,60.1173,60.1346,68608.0
2016-12-13 11:00:00,69.62,69.64,69.55,69.57,47226.0,60.1432,60.1605,60.0827,60.1,47226.0
2016-12-13 11:05:00,69.56,69.63,69.56,69.61,33972.0,60.0914,60.1518,60.0914,60.1346,33972.0
2016-12-13 11:10:00,69.61,69.64,69.6,69.63,104718.0,60.1346,60.1605,60.1259,60.1518,104718.0
2016-12-13 11:15:00,69.63,69.64,69.59,69.61,53525.0,60.1518,60.1605,60.1173,60.1346,53525.0
2016-12-13 11:20:00,69.61,69.69,69.6,69.68,88964.0,60.1346,60.2037,60.1259,60.195,88964.0
2016-12-13 11:25:00,69.67,69.74,69.66,69.72,104893.0,60.1864,60.2469,60.1778,60.2296,104893.0
2016-12-13 11:30:00,69.72,69.74,69.7,69.73,37550.0,60.2296,60.2469,60.2123,60.2382,37550.0
2016-12-13 11:35:00,69.73,69.78,69.72,69.78,80183.0,60.2382,60.2814,60.2296,60.2814,80183.0
2016-12-13 11:40:00,69.78,69.81,69.76,69.77,126015.0,60.2814,60.3073,60.2641,60.2728,126015.0
2016-12-13 11:45:00,69.77,69.8,69.75,69.79,64867.0,60.2728,60.2987,60.2555,60.2901,64867.0
2016-12-13 11:50:00,69.79,69.79,69.7,69.7,77698.0,60.2901,60.2901,60.2123,60.2123,77698.0
2016-12-13 11:55:00,69.7,69.73,69.68,69.72,84041.0,60.2123,60.2382,60.195,60.2296,84041.0
2016-12-13 12:00:00,69.72,69.75,69.71,69.73,38775.0,60.2296,60.2555,60.2209,60.2382,38775.0
2016-12-13 12:05:00,69.73,69.74,69.69,69.73,47609.0,60.2382,60.2469,60.2037,60.2382,47609.0
2016-12-13 12:10:00,69.73,69.73,69.69,69.72,42218.0,60.2382,60.2382,60.2037,60.2296,42218.0
2016-12-13 12:15:00,69.72,69.77,69.7,69.7,93018.0,60.2296,60.2728,60.2123,60.2123,93018.0
2016-12-13 12:20:00,69.7,69.74,69.65,69.66,57582.0,60.2123,60.2469,60.1691,60.1778,57582.0
2016-12-13 12:25:00,69.66,69.68,69.62,69.64,51188.0,60.1778,60.195,60.1432,60.1605,51188.0
2016-12-13 12:30:00,69.65,69.66,69.61,69.62,51966.0,60.1691,60.1778,60.1346,60.1432,51966.0
2016-12-13 12:35:00,69.63,69.64,69.58,69.59,39953.0,60.1518,60.1605,60.1086,60.1173,39953.0
2016-12-13 12:40:00,69.59,69.62,69.59,69.61,73831.0,60.1173,60.1432,60.1173,60.1346,73831.0
2016-12-13 12:45:00,69.6,69.63,69.59,69.59,37270.0,60.1259,60.1518,60.1173,60.1173,37270.0
2016-12-13 12:50:00,69.6,69.64,69.6,69.63,42573.0,60.1259,60.1605,60.1259,60.1518,42573.0
2016-12-13 12:55:00,69.64,69.67,69.62,69.64,66938.0,60.1605,60.1864,60.1432,60.1605,66938.0
2016-12-13 13:00:00,69.63,69.7,69.6,69.69,67306.0,60.1518,60.2123,60.1259,60.2037,67306.0
2016-12-13 13:05:00,69.7,69.7,69.66,69.66,36325.0,60.2123,60.2123,60.1778,60.1778,36325.0
2016-12-13 13:10:00,69.65,69.69,69.65,69.69,67064.0,60.1691,60.2037,60.1691,60.2037,67064.0
2016-12-13 13:15:00,69.69,69.8,69.67,69.78,53976.0,60.2037,60.2987,60.1864,60.2814,53976.0
2016-12-13 13:20:00,69.77,69.8,69.74,69.74,130872.0,60.2728,60.2987,60.2469,60.2469,130872.0
2016-12-13 13:25:00,69.74,69.79,69.72,69.79,56368.0,60.2469,60.2901,60.2296,60.2901,56368.0
2016-12-13 13:30:00,69.78,69.82,69.75,69.81,67139.0,60.2814,60.316,60.2555,60.3073,67139.0
2016-12-13 13:35:00,69.81,69.84,69.79,69.8,44257.0,60.3073,60.3333,60.2901,60.2987,44257.0
2016-12-13 13:40:00,69.81,69.81,69.76,69.77,38020.0,60.3073,60.3073,60.2641,60.2728,38020.0
2016-12-13 13:45:00,69.77,69.78,69.72,69.73,47511.0,60.2728,60.2814,60.2296,60.2382,47511.0
2016-12-13 13:50:00,69.73,69.73,69.7,69.72,59062.0,60.2382,60.2382,60.2123,60.2296,59062.0
2016-12-13 13:55:00,69.72,69.75,69.71,69.74,57979.0,60.2296,60.2555,60.2209,60.2469,57979.0
2016-12-13 14:00:00,69.73,69.75,69.72,69.72,57297.0,60.2382,60.2555,60.2296,60.2296,57297.0
2016-12-13 14:05:00,69.71,69.77,69.7,69.74,46716.0,60.2209,60.2728,60.2123,60.2469,46716.0
2016-12-13 14:10:00,69.73,69.75,69.72,69.74,47750.0,60.2382,60.2555,60.2296,60.2469,47750.0
2016-12-13 14:15:00,69.74,69.75,69.72,69.74,70768.0,60.2469,60.2555,60.2296,60.2469,70768.0
2016-12-13 14:20:00,69.75,69.75,69.72,69.72,131346.0,60.2555,60.2555,60.2296,60.2296,131346.0
2016-12-13 14:25:00,69.71,69.71,69.64,69.65,573681.0,60.2209,60.2209,60.1605,60.1691,573681.0
2016-12-13 14:30:00,69.65,69.66,69.62,69.65,535963.0,60.1691,60.1778,60.1432,60.1691,535963.0
2016-12-13 14:35:00,69.65,69.7,69.63,69.7,130661.0,60.1691,60.2123,60.1518,60.2123,130661.0
2016-12-13 14:40:00,69.69,69.72,69.67,69.68,65806.0,60.2037,60.2296,60.1864,60.195,65806.0
2016-12-13 14:45:00,69.69,69.72,69.68,69.7,134069.0,60.2037,60.2296,60.195,60.2123,134069.0
2016-12-13 14:50:00,69.71,69.73,69.68,69.7,44851.0,60.2209,60.2382,60.195,60.2123,44851.0
2016-12-13 14:55:00,69.7,69.71,69.66,69.68,53460.0,60.2123,60.2209,60.1778,60.195,53460.0
2016-12-13 15:00:00,69.67,69.72,69.67,69.7,65283.0,60.1864,60.2296,60.1864,60.2123,65283.0
2016-12-13 15:05:00,69.7,69.71,69.66,69.67,73798.0,60.2123,60.2209,60.1778,60.1864,73798.0
2016-12-13 15:10:00,69.66,69.69,69.65,69.66,44347.0,60.1778,60.2037,60.1691,60.1778,44347.0
2016-12-13 15:15:00,69.67,69.76,69.66,69.74,108215.0,60.1864,60.2641,60.1778,60.2469,108215.0
2016-12-13 15:20:00,69.74,69.77,69.73,69.74,87117.0,60.2469,60.2728,60.2382,60.2469,87117.0
2016-12-13 15:25:00,69.75,69.81,69.74,69.78,110272.0,60.2555,60.3073,60.2469,60.2814,110272.0
2016-12-13 15:30:00,69.79,69.81,69.77,69.8,262009.0,60.2901,60.3073,60.2728,60.2987,262009.0
2016-12-13 15:35:00,69.8,69.81,69.76,69.76,524074.0,60.2987,60.3073,60.2641,60.2641,524074.0
2016-12-13 15:40:00,69.77,69.82,69.76,69.78,116880.0,60.2728,60.316,60.2641,60.2814,116880.0
2016-12-13 15:45:00,69.78,69.78,69.73,69.73,279504.0,60.2814,60.2814,60.2382,60.2382,279504.0
2016-12-13 15:50:00,69.73,69.74,69.68,69.7,214018.0,60.2382,60.2469,60.195,60.2123,214018.0
2016-12-13 15:55:00,69.7,69.72,69.68,69.71,410436.0,60.2123,60.2296,60.195,60.2209,410436.0
2016-12-14 09:30:00,69.73,69.85,69.7,69.81,213708.0,60.2382,60.3419,60.2123,60.3073,213708.0
2016-12-14 09:35:00,69.82,69.92,69.81,69.88,141451.0,60.316,60.4024,60.3073,60.3678,141451.0
2016-12-14 09:40:00,69.87,69.95,69.84,69.91,118758.0,60.3592,60.4283,60.3333,60.3937,118758.0
2016-12-14 09:45:00,69.92,70.06,69.91,70.04,115518.0,60.4024,60.5233,60.3937,60.506,115518.0
2016-12-14 09:50:00,70.03,70.1,70.0,70.05,195665.0,60.4974,60.5579,60.4715,60.5147,195665.0
2016-12-14 09:55:00,70.05,70.05,69.99,69.99,87593.0,60.5147,60.5147,60.4628,60.4628,87593.0
2016-12-14 10:00:00,69.98,69.99,69.83,69.84,81030.0,60.4542,60.4628,60.3246,60.3333,81030.0
2016-12-14 10:05:00,69.84,69.84,69.76,69.76,37584.0,60.3333,60.3333,60.2641,60.2641,37584.0
2016-12-14 10:10:00,69.75,69.77,69.65,69.66,87416.0,60.2555,60.2728,60.1691,60.1778,87416.0
2016-12-14 10:15:00,69.65,69.67,69.61,69.62,60292.0,60.1691,60.1864,60.1346,60.1432,60292.0
2016-12-14 10:20:00,69.63,69.67,69.56,69.63,67207.0,60.1518,60.1864,60.0914,60.1518,67207.0
2016-12-14 10:25:00,69.63,69.69,69.61,69.68,75009.0,60.1518,60.2037,60.1346,60.195,75009.0
2016-12-14 10:30:00,69.68,69.7,69.58,69.59,110930.0,60.195,60.2123,60.1086,60.1173,110930.0
2016-12-14 10:35:00,69.59,69.64,69.58,69.61,37151.0,60.1173,60.1605,60.1086,60.1346,37151.0
2016-12-14 10:40:00,69.6,69.61,69.5,69.5,67755.0,60.1259,60.1346,60.0395,60.0395,67755.0
2016-12-14 10:45:00,69.5,69.55,69.44,69.54,49331.0,60.0395,60.0827,59.9877,60.0741,49331.0
2016-12-14 10:50:00,69.53,69.57,69.49,69.56,84107.0,60.0655,60.1,60.0309,60.0914,84107.0
2016-12-14 10:55:00,69.56,69.61,69.54,69.61,42405.0,60.0914,60.1346,60.0741,60.1346,42405.0
2016-12-14 11:00:00,69.61,69.62,69.56,69.57,36117.0,60.1346,60.1432,60.0914,60.1,36117.0
2016-12-14 11:05:00,69.57,69.61,69.55,69.55,102410.0,60.1,60.1346,60.0827,60.0827,102410.0
2016-12-14 11:10:00,69.55,69.6,69.54,69.55,93183.0,60.0827,60.1259,60.0741,60.0827,93183.0
2016-12-14 11:15:00,69.54,69.56,69.51,69.53,122728.0,60.0741,60.0914,60.0482,60.0655,122728.0
2016-12-14 11:20:00,69.54,69.61,69.53,69.61,46755.0,60.0741,60.1346,60.0655,60.1346,46755.0
2016-12-14 11:25:00,69.62,69.65,69.61,69.64,48009.0,60.1432,60.1691,60.1346,60.1605,48009.0
2016-12-14 11:30:00,69.64,69.64,69.55,69.56,68534.0,60.1605,60.1605,60.0827,60.0914,68534.0
2016-12-14 11:35:00,69.57,69.61,69.54,69.58,37436.0,60.1,60.1346,60.0741,60.1086,37436.0
2016-12-14 11:40:00,69.58,69.58,69.37,69.39,271852.0,60.1086,60.1086,59.9272,59.9445,271852.0
2016-12-14 11:45:00,69.39,69.52,69.39,69.49,123641.0,59.9445,60.0568,59.9445,60.0309,123641.0
2016-12-14 11:50:00,69.49,69.51,69.47,69.49,41191.0,60.0309,60.0482,60.0136,60.0309,41191.0
2016-12-14 11:55:00,69.49,69.5,69.44,69.47,104086.0,60.0309,60.0395,59.9877,60.0136,104086.0
2016-12-14 12:00:00,69.48,69.52,69.44,69.51,114334.0,60.0223,60.0568,59.9877,60.0482,114334.0
2016-12-14 12:05:00,69.51,69.54,69.49,69.51,143490.0,60.0482,60.0741,60.0309,60.0482,143490.0
2016-12-14 12:10:00,69.51,69.54,69.48,69.52,50242.0,60.0482,60.0741,60.0223,60.0568,50242.0
2016-12-14 12:15:00,69.53,69.57,69.51,69.51,50579.0,60.0655,60.1,60.0482,60.0482,50579.0
2016-12-14 12:20:00,69.51,69.56,69.51,69.55,42465.0,60.0482,60.0914,60.0482,60.0827,42465.0
2016-12-14 12:25:00,69.55,69.57,69.53,69.55,34012.0,60.0827,60.1,60.0655,60.0827,34012.0
2016-12-14 12:30:00,69.55,69.58,69.53,69.56,62865.0,60.0827,60.1086,60.0655,60.0914,62865.0
2016-12-14 12:35:00,69.56,69.59,69.56,69.57,19972.0,60.0914,60.1173,60.0914,60.1,19972.0
2016-12-14 12:40:00,69.56,69.57,69.54,69.57,29222.0,60.0914,60.1,60.0741,60.1,29222.0
2016-12-14 12:45:00,69.56,69.61,69.56,69.59,37441.0,60.0914,60.1346,60.0914,60.1173,37441.0
2016-12-14 12:50:00,69.6,69.6,69.57,69.59,32266.0,60.1259,60.1259,60.1,60.1173,32266.0
2016-12-14 12:55:00,69.59,69.65,69.59,69.63,23542.0,60.1173,60.1691,60.1173,60.1518,23542.0
2016-12-14 13:00:00,69.64,69.67,69.62,69.63,31447.0,60.1605,60.1864,60.1432,60.1518,31447.0
2016-12-14 13:05:00,69.63,69.66,69.62,69.66,22722.0,60.1518,60.1778,60.1432,60.1778,22722.0
2016-12-14 13:10:00,69.66,69.67,69.63,69.64,36518.0,60.1778,60.1864,60.1518,60.1605,36518.0
2016-12-14 13:15:00,69.65,69.66,69.62,69.64,30702.0,60.1691,60.1778,60.1432,60.1605,30702.0
2016-12-14 13:20:00,69.64,69.68,69.63,69.67,24258.0,60.1605,60.195,60.1518,60.1864,24258.0
2016-12-14 13:25:00,69.66,69.69,69.66,69.69,31493.0,60.1778,60.2037,60.1778,60.2037,31493.0
2016-12-14 13:30:00,69.69,69.72,69.68,69.69,104818.0,60.2037,60.2296,60.195,60.2037,104818.0
2016-12-14 13:35:00,69.69,69.71,69.69,69.69,15993.0,60.2037,60.2209,60.2037,60.2037,15993.0
2016-12-14 13:40:00,69.69,69.7,69.66,69.67,43837.0,60.2037,60.2123,60.1778,60.1864,43837.0
2016-12-14 13:45:00,69.66,69.69,69.65,69.67,22336.0,60.1778,60.2037,60.1691,60.1864,22336.0
2016-12-14 13:50:00,69.67,69.68,69.65,69.67,30716.0,60.1864,60.195,60.1691,60.1864,30716.0
2016-12-14 13:55:00,69.65,69.71,69.64,69.68,43648.0,60.1691,60.2209,60.1605,60.195,43648.0
2016-12-14 14:00:00,69.7,69.77,69.47,69.74,363450.0,60.2123,60.2728,60.0136,60.2469,363450.0
2016-12-14 14:05:00,69.71,69.71,69.52,69.62,337499.0,60.2209,60.2209,60.0568,60.1432,337499.0
2016-12-14 14:10:00,69.63,69.63,69.44,69.44,305211.0,60.1518,60.1518,59.9877,59.9877,305211.0
2016-12-14 14:15:00,69.45,69.52,69.4,69.5,326890.0,59.9963,60.0568,59.9531,60.0395,326890.0
2016-12-14 14:20:00,69.51,69.52,69.41,69.44,258896.0,60.0482,60.0568,59.9618,59.9877,258896.0
2016-12-14 14:25:00,69.44,69.49,69.38,69.45,375176.0,59.9877,60.0309,59.9359,59.9963,375176.0
2016-12-14 14:30:00,69.44,69.54,69.44,69.49,228480.0,59.9877,60.0741,59.9877,60.0309,228480.0
2016-12-14 14:35:00,69.5,69.54,69.42,69.53,186897.0,60.0395,60.0741,59.9704,60.0655,186897.0
2016-12-14 14:40:00,69.53,69.61,69.53,69.61,213138.0,60.0655,60.1346,60.0655,60.1346,213138.0
2016-12-14 14:45:00,69.62,69.65,69.55,69.58,133919.0,60.1432,60.1691,60.0827,60.1086,133919.0
2016-12-14 14:50:00,69.58,69.59,69.47,69.48,135035.0,60.1086,60.1173,60.0136,60.0223,135035.0
2016-12-14 14:55:00,69.48,69.48,69.37,69.39,358454.0,60.0223,60.0223,59.9272,59.9445,358454.0
2016-12-14 15:00:00,69.39,69.49,69.37,69.45,149048.0,59.9445,60.0309,59.9272,59.9963,149048.0
2016-12-14 15:05:00,69.44,69.54,69.31,69.33,273430.0,59.9877,60.0741,59.8754,59.8927,273430.0
2016-12-14 15:10:00,69.32,69.36,69.27,69.31,163888.0,59.884,59.9186,59.8408,59.8754,163888.0
2016-12-14 15:15:00,69.31,69.31,69.14,69.24,333588.0,59.8754,59.8754,59.7285,59.8149,333588.0
2016-12-14 15:20:00,69.23,69.38,69.23,69.34,153404.0,59.8063,59.9359,59.8063,59.9013,153404.0
2016-12-14 15:25:00,69.33,69.4,69.31,69.34,255043.0,59.8927,59.9531,59.8754,59.9013,255043.0
2016-12-14 15:30:00,69.34,69.58,69.33,69.58,1001888.0,59.9013,60.1086,59.8927,60.1086,1001888.0
2016-12-14 15:35:00,69.58,69.68,69.55,69.63,91562.0,60.1086,60.195,60.0827,60.1518,91562.0
2016-12-14 15:40:00,69.64,69.65,69.5,69.52,323661.0,60.1605,60.1691,60.0395,60.0568,323661.0
2016-12-14 15:45:00,69.51,69.55,69.48,69.5,165595.0,60.0482,60.0827,60.0223,60.0395,165595.0
2016-12-14 15:50:00,69.49,69.49,69.28,69.42,533247.0,60.0309,60.0309,59.8495,59.9704,533247.0
2016-12-14 15:55:00,69.42,69.48,69.37,69.43,488556.0,59.9704,60.0223,59.9272,59.9791,488556.0
2016-12-15 09:30:00,69.66,69.76,69.53,69.72,244638.0,60.1778,60.2641,60.0655,60.2296,244638.0
2016-12-15 09:35:00,69.72,69.77,69.55,69.58,161838.0,60.2296,60.2728,60.0827,60.1086,161838.0
2016-12-15 09:40:00,69.59,69.6,69.41,69.42,169622.0,60.1173,60.1259,59.9618,59.9704,169622.0
2016-12-15 09:45:00,69.43,69.6,69.4,69.58,167017.0,59.9791,60.1259,59.9531,60.1086,167017.0
2016-12-15 09:50:00,69.58,69.62,69.56,69.61,170019.0,60.1086,60.1432,60.0914,60.1346,170019.0
2016-12-15 09:55:00,69.6,69.72,69.58,69.72,148085.0,60.1259,60.2296,60.1086,60.2296,148085.0
2016-12-15 10:00:00,69.71,69.78,69.68,69.75,112883.0,60.2209,60.2814,60.195,60.2555,112883.0
2016-12-15 10:05:00,69.75,69.87,69.74,69.8,114692.0,60.2555,60.3592,60.2469,60.2987,114692.0
2016-12-15 10:10:00,69.8,69.8,69.63,69.64,96056.0,60.2987,60.2987,60.1518,60.1605,96056.0
2016-12-15 10:15:00,69.64,69.72,69.63,69.71,197537.0,60.1605,60.2296,60.1518,60.2209,197537.0
2016-12-15 10:20:00,69.72,69.72,69.67,69.69,101241.0,60.2296,60.2296,60.1864,60.2037,101241.0
2016-12-15 10:25:00,69.69,69.74,69.67,69.68,57517.0,60.2037,60.2469,60.1864,60.195,57517.0
2016-12-15 10:30:00,69.69,69.75,69.68,69.74,97241.0,60.2037,60.2555,60.195,60.2469,97241.0
2016-12-15 10:35:00,69.75,69.82,69.74,69.82,34224.0,60.2555,60.316,60.2469,60.316,34224.0
2016-12-15 10:40:00,69.82,69.88,69.82,69.83,55759.0,60.316,60.3678,60.316,60.3246,55759.0
2016-12-15 10:45:00,69.83,69.85,69.73,69.74,52055.0,60.3246,60.3419,60.2382,60.2469,52055.0
2016-12-15 10:50:00,69.75,69.75,69.69,69.74,44075.0,60.2555,60.2555,60.2037,60.2469,44075.0
2016-12-15 10:55:00,69.73,69.74,69.67,69.7,54001.0,60.2382,60.2469,60.1864,60.2123,54001.0
2016-12-15 11:00:00,69.7,69.79,69.7,69.78,150567.0,60.2123,60.2901,60.2123,60.2814,150567.0
2016-12-15 11:05:00,69.78,69.84,69.77,69.79,64888.0,60.2814,60.3333,60.2728,60.2901,64888.0
2016-12-15 11:10:00,69.79,69.86,69.78,69.83,37570.0,60.2901,60.3505,60.2814,60.3246,37570.0
2016-12-15 11:15:00,69.84,69.88,69.82,69.84,52712.0,60.3333,60.3678,60.316,60.3333,52712.0
2016-12-15 11:20:00,69.84,69.9,69.83,69.87,61225.0,60.3333,60.3851,60.3246,60.3592,61225.0
2016-12-15 11:25:00,69.88,69.9,69.84,69.86,51420.0,60.3678,60.3851,60.3333,60.3505,51420.0
2016-12-15 11:30:00,69.87,69.88,69.84,69.84,52071.0,60.3592,60.3678,60.3333,60.3333,52071.0
2016-12-15 11:35:00,69.84,69.87,69.82,69.87,44821.0,60.3333,60.3592,60.316,60.3592,44821.0
2016-12-15 11:40:00,69.87,69.9,69.83,69.84,42709.0,60.3592,60.3851,60.3246,60.3333,42709.0
2016-12-15 11:45:00,69.84,69.86,69.81,69.84,45992.0,60.3333,60.3505,60.3073,60.3333,45992.0
2016-12-15 11:50:00,69.84,69.85,69.78,69.78,45558.0,60.3333,60.3419,60.2814,60.2814,45558.0
2016-12-15 11:55:00,69.77,69.79,69.73,69.79,130847.0,60.2728,60.2901,60.2382,60.2901,130847.0
2016-12-15 12:00:00,69.79,69.8,69.74,69.76,84184.0,60.2901,60.2987,60.2469,60.2641,84184.0
2016-12-15 12:05:00,69.75,69.75,69.67,69.69,112972.0,60.2555,60.2555,60.1864,60.2037,112972.0
2016-12-15 12:10:00,69.68,69.72,69.68,69.7,40170.0,60.195,60.2296,60.195,60.2123,40170.0
2016-12-15 12:15:00,69.7,69.76,69.7,69.75,73581.0,60.2123,60.2641,60.2123,60.2555,73581.0
2016-12-15 12:20:00,69.77,69.77,69.69,69.71,71785.0,60.2728,60.2728,60.2037,60.2209,71785.0
2016-12-15 12:25:00,69.71,69.79,69.71,69.76,92223.0,60.2209,60.2901,60.2209,60.2641,92223.0
2016-12-15 12:30:00,69.75,69.77,69.72,69.77,80799.0,60.2555,60.2728,60.2296,60.2728,80799.0
2016-12-15 12:35:00,69.76,69.79,69.72,69.73,121226.0,60.2641,60.2901,60.2296,60.2382,121226.0
2016-12-15 12:40:00,69.73,69.75,69.68,69.72,93678.0,60.2382,60.2555,60.195,60.2296,93678.0
2016-12-15 12:45:00,69.71,69.72,69.67,69.7,93023.0,60.2209,60.2296,60.1864,60.2123,93023.0
2016-12-15 12:50:00,69.7,69.7,69.65,69.68,81737.0,60.2123,60.2123,60.1691,60.195,81737.0
2016-12-15 12:55:00,69.68,69.72,69.68,69.71,41397.0,60.195,60.2296,60.195,60.2209,41397.0
2016-12-15 13:00:00,69.71,69.71,69.67,69.71,38006.0,60.2209,60.2209,60.1864,60.2209,38006.0
2016-12-15 13:05:00,69.71,69.74,69.71,69.73,40834.0,60.2209,60.2469,60.2209,60.2382,40834.0
2016-12-15 13:10:00,69.74,69.75,69.7,69.73,47729.0,60.2469,60.2555,60.2123,60.2382,47729.0
2016-12-15 13:15:00,69.73,69.75,69.72,69.75,55231.0,60.2382,60.2555,60.2296,60.2555,55231.0
2016-12-15 13:20:00,69.75,69.77,69.74,69.75,26829.0,60.2555,60.2728,60.2469,60.2555,26829.0
2016-12-15 13:25:00,69.75,69.78,69.75,69.77,62227.0,60.2555,60.2814,60.2555,60.2728,62227.0
2016-12-15 13:30:00,69.77,69.82,69.76,69.82,54185.0,60.2728,60.316,60.2641,60.316,54185.0
2016-12-15 13:35:00,69.81,69.83,69.72,69.75,92888.0,60.3073,60.3246,60.2296,60.2555,92888.0
2016-12-15 13:40:00,69.74,69.77,69.73,69.73,43128.0,60.2469,60.2728,60.2382,60.2382,43128.0
2016-12-15 13:45:00,69.73,69.73,69.61,69.62,50726.0,60.2382,60.2382,60.1346,60.1432,50726.0
2016-12-15 13:50:00,69.62,69.66,69.51,69.55,93517.0,60.1432,60.1778,60.0482,60.0827,93517.0
2016-12-15 13:55:00,69.54,69.58,69.52,69.56,69892.0,60.0741,60.1086,60.0568,60.0914,69892.0
2016-12-15 14:00:00,69.55,69.56,69.51,69.56,53571.0,60.0827,60.0914,60.0482,60.0914,53571.0
2016-12-15 14:05:00,69.55,69.59,69.53,69.58,219347.0,60.0827,60.1173,60.0655,60.1086,219347.0
2016-12-15 14:10:00,69.58,69.59,69.56,69.58,83153.0,60.1086,60.1173,60.0914,60.1086,83153.0
2016-12-15 14:15:00,69.58,69.65,69.58,69.64,61235.0,60.1086,60.1691,60.1086,60.1605,61235.0
2016-12-15 14:20:00,69.64,69.66,69.6,69.61,65556.0,60.1605,60.1778,60.1259,60.1346,65556.0
2016-12-15 14:25:00,69.61,69.67,69.59,69.66,92260.0,60.1346,60.1864,60.1173,60.1778,92260.0
2016-12-15 14:30:00,69.67,69.7,69.65,69.68,53672.0,60.1864,60.2123,60.1691,60.195,53672.0
2016-12-15 14:35:00,69.68,69.76,69.68,69.74,338875.0,60.195,60.2641,60.195,60.2469,338875.0
2016-12-15 14:40:00,69.73,69.81,69.72,69.8,196316.0,60.2382,60.3073,60.2296,60.2987,196316.0
2016-12-15 14:45:00,69.8,69.82,69.78,69.79,28923.0,60.2987,60.316,60.2814,60.2901,28923.0
2016-12-15 14:50:00,69.8,69.86,69.79,69.83,50845.0,60.2987,60.3505,60.2901,60.3246,50845.0
2016-12-15 14:55:00,69.82,69.82,69.77,69.8,47421.0,60.316,60.316,60.2728,60.2987,47421.0
2016-12-15 15:00:00,69.8,69.84,69.78,69.82,71701.0,60.2987,60.3333,60.2814,60.316,71701.0
2016-12-15 15:05:00,69.82,69.86,69.8,69.8,37548.0,60.316,60.3505,60.2987,60.2987,37548.0
2016-12-15 15:10:00,69.81,69.83,69.78,69.78,47473.0,60.3073,60.3246,60.2814,60.2814,47473.0
2016-12-15 15:15:00,69.79,69.81,69.77,69.8,92933.0,60.2901,60.3073,60.2728,60.2987,92933.0
2016-12-15 15:20:00,69.79,69.82,69.78,69.78,97469.0,60.2901,60.316,60.2814,60.2814,97469.0
2016-12-15 15:25:00,69.78,69.8,69.72,69.74,85441.0,60.2814,60.2987,60.2296,60.2469,85441.0
2016-12-15 15:30:00,69.75,69.86,69.75,69.77,316595.0,60.2555,60.3505,60.2555,60.2728,316595.0
2016-12-15 15:35:00,69.77,69.81,69.76,69.81,139393.0,60.2728,60.3073,60.2641,60.3073,139393.0
2016-12-15 15:40:00,69.81,69.89,69.79,69.85,182960.0,60.3073,60.3764,60.2901,60.3419,182960.0
2016-12-15 15:45:00,69.86,69.89,69.8,69.8,172170.0,60.3505,60.3764,60.2987,60.2987,172170.0
2016-12-15 15:50:00,69.8,69.84,69.78,69.84,121401.0,60.2987,60.3333,60.2814,60.3333,121401.0
2016-12-15 15:55:00,69.83,69.85,69.78,69.81,511688.0,60.3246,60.3419,60.2814,60.3073,511688.0
2016-12-16 09:30:00,69.68,69.76,69.53,69.76,309890.0,60.4593,60.5287,60.3291,60.5287,309890.0
2016-12-16 09:35:00,69.75,69.84,69.68,69.79,242384.0,60.52,60.5981,60.4593,60.5547,242384.0
2016-12-16 09:40:00,69.78,69.82,69.73,69.81,123238.0,60.546,60.5807,60.5026,60.5721,123238.0
2016-12-16 09:45:00,69.82,69.87,69.74,69.77,146955.0,60.5807,60.6241,60.5113,60.5373,146955.0
2016-12-16 09:50:00,69.76,69.8,69.71,69.73,127379.0,60.5287,60.5634,60.4853,60.5026,127379.0
2016-12-16 09:55:00,69.73,69.86,69.71,69.84,183878.0,60.5026,60.6154,60.4853,60.5981,183878.0
2016-12-16 10:00:00,69.84,69.86,69.74,69.75,75262.0,60.5981,60.6154,60.5113,60.52,75262.0
2016-12-16 10:05:00,69.76,69.79,69.73,69.74,154977.0,60.5287,60.5547,60.5026,60.5113,154977.0
2016-12-16 10:10:00,69.74,69.75,69.68,69.71,94957.0,60.5113,60.52,60.4593,60.4853,94957.0
2016-12-16 10:15:00,69.71,69.72,69.63,69.67,91736.0,60.4853,60.494,60.4159,60.4506,91736.0
2016-12-16 10:20:00,69.67,69.73,69.66,69.69,49478.0,60.4506,60.5026,60.4419,60.4679,49478.0
2016-12-16 10:25:00,69.7,69.78,69.7,69.74,42724.0,60.4766,60.546,60.4766,60.5113,42724.0
2016-12-16 10:30:00,69.74,69.74,69.62,69.62,40501.0,60.5113,60.5113,60.4072,60.4072,40501.0
2016-12-16 10:35:00,69.63,69.7,69.63,69.7,72834.0,60.4159,60.4766,60.4159,60.4766,72834.0
2016-12-16 10:40:00,69.7,69.78,69.69,69.74,93681.0,60.4766,60.546,60.4679,60.5113,93681.0
2016-12-16 10:45:00,69.74,69.79,69.73,69.77,52450.0,60.5113,60.5547,60.5026,60.5373,52450.0
2016-12-16 10:50:00,69.78,69.79,69.75,69.77,35976.0,60.546,60.5547,60.52,60.5373,35976.0
2016-12-16 10:55:00,69.77,69.78,69.7,69.72,48628.0,60.5373,60.546,60.4766,60.494,48628.0
2016-12-16 11:00:00,69.72,69.73,69.64,69.65,77397.0,60.494,60.5026,60.4245,60.4332,77397.0
2016-12-16 11:05:00,69.64,69.67,69.56,69.57,249134.0,60.4245,60.4506,60.3551,60.3638,249134.0
2016-12-16 11:10:00,69.58,69.59,69.54,69.54,58963.0,60.3725,60.3812,60.3378,60.3378,58963.0
2016-12-16 11:15:00,69.54,69.58,69.54,69.57,35011.0,60.3378,60.3725,60.3378,60.3638,35011.0
2016-12-16 11:20:00,69.57,69.58,69.45,69.45,130428.0,60.3638,60.3725,60.2597,60.2597,130428.0
2016-12-16 11:25:00,69.46,69.49,69.42,69.42,49862.0,60.2684,60.2944,60.2337,60.2337,49862.0
2016-12-16 11:30:00,69.43,69.51,69.41,69.51,90752.0,60.2423,60.3117,60.225,60.3117,90752.0
2016-12-16 11:35:00,69.51,69.54,69.5,69.52,35616.0,60.3117,60.3378,60.3031,60.3204,35616.0
2016-12-16 11:40:00,69.53,69.56,69.52,69.55,31344.0,60.3291,60.3551,60.3204,60.3465,31344.0
2016-12-16 11:45:00,69.55,69.58,69.51,69.53,23710.0,60.3465,60.3725,60.3117,60.3291,23710.0
2016-12-16 11:50:00,69.53,69.56,69.53,69.53,36449.0,60.3291,60.3551,60.3291,60.3291,36449.0
2016-12-16 11:55:00,69.53,69.56,69.52,69.55,159284.0,60.3291,60.3551,60.3204,60.3465,159284.0
2016-12-16 12:00:00,69.55,69.57,69.52,69.53,31270.0,60.3465,60.3638,60.3204,60.3291,31270.0
2016-12-16 12:05:00,69.53,69.57,69.52,69.56,51531.0,60.3291,60.3638,60.3204,60.3551,51531.0
2016-12-16 12:10:00,69.56,69.56,69.5,69.51,30397.0,60.3551,60.3551,60.3031,60.3117,30397.0
2016-12-16 12:15:00,69.51,69.53,69.49,69.49,50961.0,60.3117,60.3291,60.2944,60.2944,50961.0
2016-12-16 12:20:00,69.5,69.52,69.45,69.45,35460.0,60.3031,60.3204,60.2597,60.2597,35460.0
2016-12-16 12:25:00,69.46,69.51,69.46,69.5,89300.0,60.2684,60.3117,60.2684,60.3031,89300.0
2016-12-16 12:30:00,69.49,69.54,69.48,69.54,45371.0,60.2944,60.3378,60.2857,60.3378,45371.0
2016-12-16 12:35:00,69.54,69.57,69.53,69.56,20833.0,60.3378,60.3638,60.3291,60.3551,20833.0
2016-12-16 12:40:00,69.57,69.59,69.56,69.56,48128.0,60.3638,60.3812,60.3551,60.3551,48128.0
2016-12-16 12:45:00,69.55,69.57,69.53,69.56,41131.0,60.3465,60.3638,60.3291,60.3551,41131.0
2016-12-16 12:50:00,69.57,69.57,69.47,69.48,58439.0,60.3638,60.3638,60.277,60.2857,58439.0
2016-12-16 12:55:00,69.49,69.54,69.48,69.48,151223.0,60.2944,60.3378,60.2857,60.2857,151223.0
2016-12-16 13:00:00,69.49,69.5,69.41,69.44,75519.0,60.2944,60.3031,60.225,60.251,75519.0
2016-12-16 13:05:00,69.44,69.46,69.43,69.45,23795.0,60.251,60.2684,60.2423,60.2597,23795.0
2016-12-16 13:10:00,69.45,69.46,69.4,69.41,45454.0,60.2597,60.2684,60.2163,60.225,45454.0
2016-12-16 13:15:00,69.41,69.42,69.38,69.41,32058.0,60.225,60.2337,60.199,60.225,32058.0
2016-12-16 13:20:00,69.42,69.47,69.41,69.47,88444.0,60.2337,60.277,60.225,60.277,88444.0
2016-12-16 13:25:00,69.46,69.47,69.42,69.43,43311.0,60.2684,60.277,60.2337,60.2423,43311.0
2016-12-16 13:30:00,69.42,69.48,69.41,69.48,36404.0,60.2337,60.2857,60.225,60.2857,36404.0
2016-12-16 13:35:00,69.48,69.51,69.47,69.48,45621.0,60.2857,60.3117,60.277,60.2857,45621.0
2016-12-16 13:40:00,69.49,69.52,69.48,69.51,27157.0,60.2944,60.3204,60.2857,60.3117,27157.0
2016-12-16 13:45:00,69.5,69.52,69.47,69.49,14357.0,60.3031,60.3204,60.277,60.2944,14357.0
2016-12-16 13:50:00,69.49,69.55,69.49,69.53,42101.0,60.2944,60.3465,60.2944,60.3291,42101.0
2016-12-16 13:55:00,69.53,69.56,69.53,69.53,21568.0,60.3291,60.3551,60.3291,60.3291,21568.0
2016-12-16 14:00:00,69.53,69.55,69.52,69.54,29571.0,60.3291,60.3465,60.3204,60.3378,29571.0
2016-12-16 14:05:00,69.54,69.6,69.51,69.6,46826.0,60.3378,60.3898,60.3117,60.3898,46826.0
2016-12-16 14:10:00,69.6,69.62,69.57,69.59,32884.0,60.3898,60.4072,60.3638,60.3812,32884.0
2016-12-16 14:15:00,69.6,69.6,69.52,69.53,33194.0,60.3898,60.3898,60.3204,60.3291,33194.0
2016-12-16 14:20:00,69.53,69.54,69.49,69.51,56369.0,60.3291,60.3378,60.2944,60.3117,56369.0
2016-12-16 14:25:00,69.5,69.53,69.48,69.51,46129.0,60.3031,60.3291,60.2857,60.3117,46129.0
2016-12-16 14:30:00,69.51,69.54,69.5,69.53,133456.0,60.3117,60.3378,60.3031,60.3291,133456.0
2016-12-16 14:35:00,69.53,69.55,69.5,69.5,60726.0,60.3291,60.3465,60.3031,60.3031,60726.0
2016-12-16 14:40:00,69.51,69.54,69.5,69.5,44306.0,60.3117,60.3378,60.3031,60.3031,44306.0
2016-12-16 14:45:00,69.51,69.56,69.5,69.54,61711.0,60.3117,60.3551,60.3031,60.3378,61711.0
2016-12-16 14:50:00,69.55,69.57,69.52,69.53,71229.0,60.3465,60.3638,60.3204,60.3291,71229.0
2016-12-16 14:55:00,69.53,69.57,69.53,69.56,33807.0,60.3291,60.3638,60.3291,60.3551,33807.0
2016-12-16 15:00:00,69.56,69.58,69.52,69.53,40309.0,60.3551,60.3725,60.3204,60.3291,40309.0
2016-12-16 15:05:00,69.52,69.53,69.49,69.5,60407.0,60.3204,60.3291,60.2944,60.3031,60407.0
2016-12-16 15:10:00,69.5,69.51,69.47,69.5,54030.0,60.3031,60.3117,60.277,60.3031,54030.0
2016-12-16 15:15:00,69.5,69.51,69.45,69.46,49715.0,60.3031,60.3117,60.2597,60.2684,49715.0
2016-12-16 15:20:00,69.46,69.49,69.45,69.49,86410.0,60.2684,60.2944,60.2597,60.2944,86410.0
2016-12-16 15:25:00,69.49,69.52,69.45,69.51,105799.0,60.2944,60.3204,60.2597,60.3117,105799.0
2016-12-16 15:30:00,69.51,69.54,69.5,69.54,347136.0,60.3117,60.3378,60.3031,60.3378,347136.0
2016-12-16 15:35:00,69.53,69.55,69.51,69.52,185107.0,60.3291,60.3465,60.3117,60.3204,185107.0
2016-12-16 15:40:00,69.52,69.53,69.44,69.45,214742.0,60.3204,60.3291,60.251,60.2597,214742.0
2016-12-16 15:45:00,69.45,69.55,69.45,69.54,288590.0,60.2597,60.3465,60.2597,60.3378,288590.0
2016-12-16 15:50:00,69.54,69.6,69.54,69.59,447189.0,60.3378,60.3898,60.3378,60.3812,447189.0
2016-12-16 15:55:00,69.6,69.64,69.52,69.61,948676.0,60.3898,60.4245,60.3204,60.3985,948676.0
2016-12-19 09:30:00,69.63,69.73,69.5,69.68,248282.0,60.4159,60.5026,60.3031,60.4593,248282.0
2016-12-19 09:35:00,69.67,69.83,69.65,69.81,247246.0,60.4506,60.5894,60.4332,60.5721,247246.0
2016-12-19 09:40:00,69.81,69.89,69.77,69.87,335557.0,60.5721,60.6415,60.5373,60.6241,335557.0
2016-12-19 09:45:00,69.88,69.94,69.85,69.89,150664.0,60.6328,60.6848,60.6068,60.6415,150664.0
2016-12-19 09:50:00,69.89,69.89,69.76,69.76,221350.0,60.6415,60.6415,60.5287,60.5287,221350.0
2016-12-19 09:55:00,69.76,69.82,69.75,69.75,222405.0,60.5287,60.5807,60.52,60.52,222405.0
2016-12-19 10:00:00,69.75,69.86,69.71,69.75,213173.0,60.52,60.6154,60.4853,60.52,213173.0
2016-12-19 10:05:00,69.76,69.8,69.74,69.79,66194.0,60.5287,60.5634,60.5113,60.5547,66194.0
2016-12-19 10:10:00,69.79,69.81,69.75,69.76,86158.0,60.5547,60.5721,60.52,60.5287,86158.0
2016-12-19 10:15:00,69.75,69.8,69.7,69.71,97348.0,60.52,60.5634,60.4766,60.4853,97348.0
2016-12-19 10:20:00,69.7,69.7,69.67,69.68,24007.0,60.4766,60.4766,60.4506,60.4593,24007.0
2016-12-19 10:25:00,69.69,69.78,69.65,69.65,109909.0,60.4679,60.546,60.4332,60.4332,109909.0
2016-12-19 10:30:00,69.66,69.76,69.66,69.72,52631.0,60.4419,60.5287,60.4419,60.494,52631.0
2016-12-19 10:35:00,69.71,69.79,69.7,69.76,55491.0,60.4853,60.5547,60.4766,60.5287,55491.0
2016-12-19 10:40:00,69.77,69.86,69.77,69.84,76884.0,60.5373,60.6154,60.5373,60.5981,76884.0
2016-12-19 10:45:00,69.84,69.84,69.78,69.79,42292.0,60.5981,60.5981,60.546,60.5547,42292.0
2016-12-19 10:50:00,69.8,69.81,69.76,69.79,71421.0,60.5634,60.5721,60.5287,60.5547,71421.0
2016-12-19 10:55:00,69.79,69.81,69.79,69.8,50599.0,60.5547,60.5721,60.5547,60.5634,50599.0
2016-12-19 11:00:00,69.8,69.81,69.76,69.76,97125.0,60.5634,60.5721,60.5287,60.5287,97125.0
2016-12-19 11:05:00,69.76,69.78,69.71,69.72,29396.0,60.5287,60.546,60.4853,60.494,29396.0
2016-12-19 11:10:00,69.72,69.8,69.71,69.71,97385.0,60.494,60.5634,60.4853,60.4853,97385.0
2016-12-19 11:15:00,69.72,69.76,69.71,69.73,57829.0,60.494,60.5287,60.4853,60.5026,57829.0
2016-12-19 11:20:00,69.73,69.76,69.69,69.76,60989.0,60.5026,60.5287,60.4679,60.5287,60989.0
2016-12-19 11:25:00,69.77,69.77,69.68,69.7,46739.0,60.5373,60.5373,60.4593,60.4766,46739.0
2016-12-19 11:30:00,69.71,69.76,69.7,69.71,43772.0,60.4853,60.5287,60.4766,60.4853,43772.0
2016-12-19 11:35:00,69.71,69.72,69.68,69.69,51158.0,60.4853,60.494,60.4593,60.4679,51158.0
2016-12-19 11:40:00,69.7,69.7,69.64,69.66,41967.0,60.4766,60.4766,60.4245,60.4419,41967.0
2016-12-19 11:45:00,69.67,69.68,69.61,69.63,59935.0,60.4506,60.4593,60.3985,60.4159,59935.0
2016-12-19 11:50:00,69.63,69.67,69.62,69.67,22645.0,60.4159,60.4506,60.4072,60.4506,22645.0
2016-12-19 11:55:00,69.67,69.67,69.63,69.65,44643.0,60.4506,60.4506,60.4159,60.4332,44643.0
2016-12-19 12:00:00,69.64,69.68,69.64,69.66,45637.0,60.4245,60.4593,60.4245,60.4419,45637.0
2016-12-19 12:05:00,69.66,69.73,69.64,69.68,132749.0,60.4419,60.5026,60.4245,60.4593,132749.0
2016-12-19 12:10:00,69.68,69.69,69.65,69.66,28161.0,60.4593,60.4679,60.4332,60.4419,28161.0
2016-12-19 12:15:00,69.67,69.7,69.66,69.69,41988.0,60.4506,60.4766,60.4419,60.4679,41988.0
2016-12-19 12:20:00,69.69,69.71,69.67,69.7,40027.0,60.4679,60.4853,60.4506,60.4766,40027.0
2016-12-19 12:25:00,69.7,69.7,69.67,69.68,34117.0,60.4766,60.4766,60.4506,60.4593,34117.0
2016-12-19 12:30:00,69.68,69.7,69.67,69.69,26952.0,60.4593,60.4766,60.4506,60.4679,26952.0
2016-12-19 12:35:00,69.69,69.7,69.66,69.67,43100.0,60.4679,60.4766,60.4419,60.4506,43100.0
2016-12-19 12:40:00,69.67,69.69,69.66,69.68,35692.0,60.4506,60.4679,60.4419,60.4593,35692.0
2016-12-19 12:45:00,69.69,69.71,69.68,69.69,29888.0,60.4679,60.4853,60.4593,60.4679,29888.0
2016-12-19 12:50:00,69.68,69.69,69.66,69.69,41348.0,60.4593,60.4679,60.4419,60.4679,41348.0
2016-12-19 12:55:00,69.69,69.71,69.67,69.69,52924.0,60.4679,60.4853,60.4506,60.4679,52924.0
2016-12-19 13:00:00,69.69,69.7,69.67,69.67,43111.0,60.4679,60.4766,60.4506,60.4506,43111.0
2016-12-19 13:05:00,69.67,69.68,69.66,69.67,36284.0,60.4506,60.4593,60.4419,60.4506,36284.0
2016-12-19 13:10:00,69.67,69.68,69.64,69.64,31537.0,60.4506,60.4593,60.4245,60.4245,31537.0
2016-12-19 13:15:00,69.63,69.72,69.61,69.62,91760.0,60.4159,60.494,60.3985,60.4072,91760.0
2016-12-19 13:20:00,69.61,69.67,69.61,69.66,26795.0,60.3985,60.4506,60.3985,60.4419,26795.0
2016-12-19 13:25:00,69.66,69.67,69.62,69.66,197851.0,60.4419,60.4506,60.4072,60.4419,197851.0
2016-12-19 13:30:00,69.64,69.67,69.59,69.6,76148.0,60.4245,60.4506,60.3812,60.3898,76148.0
2016-12-19 13:35:00,69.59,69.6,69.55,69.55,36649.0,60.3812,60.3898,60.3465,60.3465,36649.0
2016-12-19 13:40:00,69.55,69.59,69.54,69.57,36440.0,60.3465,60.3812,60.3378,60.3638,36440.0
2016-12-19 13:45:00,69.57,69.62,69.56,69.6,37941.0,60.3638,60.4072,60.3551,60.3898,37941.0
2016-12-19 13:50:00,69.6,69.61,69.58,69.59,40735.0,60.3898,60.3985,60.3725,60.3812,40735.0
2016-12-19 13:55:00,69.6,69.62,69.57,69.57,34346.0,60.3898,60.4072,60.3638,60.3638,34346.0
2016-12-19 14:00:00,69.57,69.6,69.57,69.58,59648.0,60.3638,60.3898,60.3638,60.3725,59648.0
2016-12-19 14:05:00,69.57,69.58,69.55,69.58,54999.0,60.3638,60.3725,60.3465,60.3725,54999.0
2016-12-19 14:10:00,69.58,69.6,69.56,69.57,58563.0,60.3725,60.3898,60.3551,60.3638,58563.0
2016-12-19 14:15:00,69.57,69.58,69.52,69.54,56769.0,60.3638,60.3725,60.3204,60.3378,56769.0
2016-12-19 14:20:00,69.55,69.64,69.49,69.52,132558.0,60.3465,60.4245,60.2944,60.3204,132558.0
2016-12-19 14:25:00,69.51,69.54,69.48,69.48,82444.0,60.3117,60.3378,60.2857,60.2857,82444.0
2016-12-19 14:30:00,69.49,69.5,69.41,69.43,180315.0,60.2944,60.3031,60.225,60.2423,180315.0
2016-12-19 14:35:00,69.43,69.43,69.39,69.4,86174.0,60.2423,60.2423,60.2076,60.2163,86174.0
2016-12-19 14:40:00,69.39,69.4,69.36,69.37,235712.0,60.2076,60.2163,60.1816,60.1903,235712.0
2016-12-19 14:45:00,69.36,69.37,69.3,69.33,68493.0,60.1816,60.1903,60.1295,60.1556,68493.0
2016-12-19 14:50:00,69.34,69.52,69.32,69.34,103160.0,60.1642,60.3204,60.1469,60.1642,103160.0
2016-12-19 14:55:00,69.34,69.36,69.3,69.32,94010.0,60.1642,60.1816,60.1295,60.1469,94010.0
2016-12-19 15:00:00,69.32,69.35,69.29,69.34,87442.0,60.1469,60.1729,60.1209,60.1642,87442.0
2016-12-19 15:05:00,69.35,69.35,69.32,69.35,33411.0,60.1729,60.1729,60.1469,60.1729,33411.0
2016-12-19 15:10:00,69.35,69.36,69.32,69.33,41301.0,60.1729,60.1816,60.1469,60.1556,41301.0
2016-12-19 15:15:00,69.32,69.33,69.26,69.27,43498.0,60.1469,60.1556,60.0948,60.1035,43498.0
2016-12-19 15:20:00,69.26,69.26,69.2,69.22,152032.0,60.0948,60.0948,60.0428,60.0601,152032.0
2016-12-19 15:25:00,69.22,69.36,69.2,69.24,131616.0,60.0601,60.1816,60.0428,60.0775,131616.0
2016-12-19 15:30:00,69.24,69.26,69.22,69.24,130013.0,60.0775,60.0948,60.0601,60.0775,130013.0
2016-12-19 15:35:00,69.24,69.3,69.23,69.3,182793.0,60.0775,60.1295,60.0688,60.1295,182793.0
2016-12-19 15:40:00,69.29,69.31,69.27,69.3,140817.0,60.1209,60.1382,60.1035,60.1295,140817.0
2016-12-19 15:45:00,69.29,69.3,69.22,69.24,128219.0,60.1209,60.1295,60.0601,60.0775,128219.0
2016-12-19 15:50:00,69.24,69.3,69.24,69.27,222450.0,60.0775,60.1295,60.0775,60.1035,222450.0
2016-12-19 15:55:00,69.26,69.3,69.23,69.25,346209.0,60.0948,60.1295,60.0688,60.0862,346209.0
2016-12-20 09:30:00,69.32,69.48,69.32,69.4,238904.0,60.1469,60.2857,60.1469,60.2163,238904.0
2016-12-20 09:35:00,69.4,69.44,69.33,69.44,121195.0,60.2163,60.251,60.1556,60.251,121195.0
2016-12-20 09:40:00,69.44,69.45,69.37,69.38,84643.0,60.251,60.2597,60.1903,60.199,84643.0
2016-12-20 09:45:00,69.39,69.4,69.3,69.34,111030.0,60.2076,60.2163,60.1295,60.1642,111030.0
2016-12-20 09:50:00,69.34,69.39,69.28,69.3,125325.0,60.1642,60.2076,60.1122,60.1295,125325.0
2016-12-20 09:55:00,69.3,69.3,69.24,69.26,72743.0,60.1295,60.1295,60.0775,60.0948,72743.0
2016-12-20 10:00:00,69.26,69.27,69.19,69.19,49523.0,60.0948,60.1035,60.0341,60.0341,49523.0
2016-12-20 10:05:00,69.19,69.23,69.19,69.22,92696.0,60.0341,60.0688,60.0341,60.0601,92696.0
2016-12-20 10:10:00,69.22,69.29,69.21,69.27,168883.0,60.0601,60.1209,60.0514,60.1035,168883.0
2016-12-20 10:15:00,69.27,69.29,69.24,69.26,41918.0,60.1035,60.1209,60.0775,60.0948,41918.0
2016-12-20 10:20:00,69.25,69.25,69.17,69.18,36265.0,60.0862,60.0862,60.0167,60.0254,36265.0
2016-12-20 10:25:00,69.19,69.19,69.14,69.18,44043.0,60.0341,60.0341,59.9907,60.0254,44043.0
2016-12-20 10:30:00,69.18,69.21,69.17,69.2,28853.0,60.0254,60.0514,60.0167,60.0428,28853.0
2016-12-20 10:35:00,69.21,69.23,69.19,69.23,28828.0,60.0514,60.0688,60.0341,60.0688,28828.0
2016-12-20 10:40:00,69.23,69.28,69.22,69.27,135459.0,60.0688,60.1122,60.0601,60.1035,135459.0
2016-12-20 10:45:00,69.27,69.29,69.24,69.27,113115.0,60.1035,60.1209,60.0775,60.1035,113115.0
2016-12-20 10:50:00,69.26,69.3,69.26,69.28,34415.0,60.0948,60.1295,60.0948,60.1122,34415.0
2016-12-20 10:55:00,69.28,69.33,69.26,69.33,59238.0,60.1122,60.1556,60.0948,60.1556,59238.0
2016-12-20 11:00:00,69.33,69.35,69.32,69.34,21695.0,60.1556,60.1729,60.1469,60.1642,21695.0
2016-12-20 11:05:00,69.34,69.36,69.33,69.34,53170.0,60.1642,60.1816,60.1556,60.1642,53170.0
2016-12-20 11:10:00,69.34,69.35,69.32,69.34,31463.0,60.1642,60.1729,60.1469,60.1642,31463.0
2016-12-20 11:15:00,69.34,69.34,69.3,69.3,26792.0,60.1642,60.1642,60.1295,60.1295,26792.0
2016-12-20 11:20:00,69.31,69.34,69.28,69.33,36310.0,60.1382,60.1642,60.1122,60.1556,36310.0
2016-12-20 11:25:00,69.34,69.35,69.28,69.31,61091.0,60.1642,60.1729,60.1122,60.1382,61091.0
2016-12-20 11:30:00,69.31,69.32,69.26,69.29,74782.0,60.1382,60.1469,60.0948,60.1209,74782.0
2016-12-20 11:35:00,69.28,69.29,69.2,69.23,41411.0,60.1122,60.1209,60.0428,60.0688,41411.0
2016-12-20 11:40:00,69.23,69.25,69.21,69.23,20104.0,60.0688,60.0862,60.0514,60.0688,20104.0
2016-12-20 11:45:00,69.24,69.26,69.22,69.26,35308.0,60.0775,60.0948,60.0601,60.0948,35308.0
2016-12-20 11:50:00,69.25,69.26,69.19,69.21,75816.0,60.0862,60.0948,60.0341,60.0514,75816.0
2016-12-20 11:55:00,69.22,69.28,69.21,69.28,35554.0,60.0601,60.1122,60.0514,60.1122,35554.0
2016-12-20 12:00:00,69.27,69.28,69.22,69.23,35887.0,60.1035,60.1122,60.0601,60.0688,35887.0
2016-12-20 12:05:00,69.23,69.25,69.22,69.25,69401.0,60.0688,60.0862,60.0601,60.0862,69401.0
2016-12-20 12:10:00,69.25,69.26,69.22,69.24,46012.0,60.0862,60.0948,60.0601,60.0775,46012.0
2016-12-20 12:15:00,69.24,69.26,69.21,69.22,26180.0,60.0775,60.0948,60.0514,60.0601,26180.0
2016-12-20 12:20:00,69.22,69.23,69.2,69.21,19939.0,60.0601,60.0688,60.0428,60.0514,19939.0
2016-12-20 12:25:00,69.2,69.22,69.19,69.19,13782.0,60.0428,60.0601,60.0341,60.0341,13782.0
2016-12-20 12:30:00,69.19,69.23,69.19,69.22,53073.0,60.0341,60.0688,60.0341,60.0601,53073.0
2016-12-20 12:35:00,69.23,69.23,69.17,69.18,25288.0,60.0688,60.0688,60.0167,60.0254,25288.0
2016-12-20 12:40:00,69.17,69.2,69.17,69.2,22924.0,60.0167,60.0428,60.0167,60.0428,22924.0
2016-12-20 12:45:00,69.19,69.2,69.17,69.17,52764.0,60.0341,60.0428,60.0167,60.0167,52764.0
2016-12-20 12:50:00,69.18,69.18,69.13,69.16,31300.0,60.0254,60.0254,59.982,60.0081,31300.0
2016-12-20 12:55:00,69.16,69.16,69.14,69.15,20153.0,60.0081,60.0081,59.9907,59.9994,20153.0
2016-12-20 13:00:00,69.15,69.17,69.14,69.16,26991.0,59.9994,60.0167,59.9907,60.0081,26991.0
2016-12-20 13:05:00,69.16,69.18,69.15,69.16,27153.0,60.0081,60.0254,59.9994,60.0081,27153.0
2016-12-20 13:10:00,69.17,69.18,69.16,69.16,15603.0,60.0167,60.0254,60.0081,60.0081,15603.0
2016-12-20 13:15:00,69.16,69.18,69.15,69.17,52588.0,60.0081,60.0254,59.9994,60.0167,52588.0
2016-12-20 13:20:00,69.17,69.19,69.15,69.19,54586.0,60.0167,60.0341,59.9994,60.0341,54586.0
2016-12-20 13:25:00,69.18,69.19,69.16,69.17,37157.0,60.0254,60.0341,60.0081,60.0167,37157.0
2016-12-20 13:30:00,69.18,69.19,69.17,69.17,29340.0,60.0254,60.0341,60.0167,60.0167,29340.0
2016-12-20 13:35:00,69.17,69.17,69.12,69.13,20503.0,60.0167,60.0167,59.9734,59.982,20503.0
2016-12-20 13:40:00,69.13,69.13,69.11,69.11,38142.0,59.982,59.982,59.9647,59.9647,38142.0
2016-12-20 13:45:00,69.11,69.14,69.1,69.14,44580.0,59.9647,59.9907,59.956,59.9907,44580.0
2016-12-20 13:50:00,69.14,69.15,69.12,69.14,72291.0,59.9907,59.9994,59.9734,59.9907,72291.0
2016-12-20 13:55:00,69.13,69.16,69.11,69.15,89727.0,59.982,60.0081,59.9647,59.9994,89727.0
2016-12-20 14:00:00,69.15,69.16,69.14,69.15,27621.0,59.9994,60.0081,59.9907,59.9994,27621.0
2016-12-20 14:05:00,69.15,69.15,69.12,69.12,68890.0,59.9994,59.9994,59.9734,59.9734,68890.0
2016-12-20 14:10:00,69.12,69.13,69.1,69.11,40133.0,59.9734,59.982,59.956,59.9647,40133.0
2016-12-20 14:15:00,69.11,69.13,69.09,69.11,64672.0,59.9647,59.982,59.9473,59.9647,64672.0
2016-12-20 14:20:00,69.11,69.13,69.09,69.13,15853.0,59.9647,59.982,59.9473,59.982,15853.0
2016-12-20 14:25:00,69.13,69.15,69.12,69.13,59018.0,59.982,59.9994,59.9734,59.982,59018.0
2016-12-20 14:30:00,69.13,69.14,69.08,69.1,41810.0,59.982,59.9907,59.9387,59.956,41810.0
2016-12-20 14:35:00,69.1,69.12,69.08,69.1,47911.0,59.956,59.9734,59.9387,59.956,47911.0
2016-12-20 14:40:00,69.11,69.13,69.1,69.11,33552.0,59.9647,59.982,59.956,59.9647,33552.0
2016-12-20 14:45:00,69.11,69.14,69.11,69.12,49474.0,59.9647,59.9907,59.9647,59.9734,49474.0
2016-12-20 14:50:00,69.12,69.16,69.12,69.14,58423.0,59.9734,60.0081,59.9734,59.9907,58423.0
2016-12-20 14:55:00,69.13,69.17,69.12,69.16,46710.0,59.982,60.0167,59.9734,60.0081,46710.0
2016-12-20 15:00:00,69.16,69.21,69.15,69.2,75668.0,60.0081,60.0514,59.9994,60.0428,75668.0
2016-12-20 15:05:00,69.19,69.22,69.19,69.21,51675.0,60.0341,60.0601,60.0341,60.0514,51675.0
2016-12-20 15:10:00,69.21,69.21,69.18,69.2,53392.0,60.0514,60.0514,60.0254,60.0428,53392.0
2016-12-20 15:15:00,69.2,69.22,69.18,69.2,86702.0,60.0428,60.0601,60.0254,60.0428,86702.0
2016-12-20 15:20:00,69.19,69.24,69.17,69.19,99571.0,60.0341,60.0775,60.0167,60.0341,99571.0
2016-12-20 15:25:00,69.19,69.21,69.18,69.2,47438.0,60.0341,60.0514,60.0254,60.0428,47438.0
2016-12-20 15:30:00,69.21,69.22,69.2,69.2,58948.0,60.0514,60.0601,60.0428,60.0428,58948.0
2016-12-20 15:35:00,69.21,69.21,69.14,69.16,85480.0,60.0514,60.0514,59.9907,60.0081,85480.0
2016-12-20 15:40:00,69.16,69.21,69.14,69.19,152854.0,60.0081,60.0514,59.9907,60.0341,152854.0
2016-12-20 15:45:00,69.2,69.21,69.16,69.17,100205.0,60.0428,60.0514,60.0081,60.0167,100205.0
2016-12-20 15:50:00,69.17,69.18,69.15,69.17,86350.0,60.0167,60.0254,59.9994,60.0167,86350.0
2016-12-20 15:55:00,69.17,69.24,69.16,69.23,115493.0,60.0167,60.0775,60.0081,60.0688,115493.0
2016-12-21 09:30:00,69.28,69.31,69.18,69.28,156331.0,60.1122,60.1382,60.0254,60.1122,156331.0
2016-12-21 09:35:00,69.28,69.31,69.24,69.24,105839.0,60.1122,60.1382,60.0775,60.0775,105839.0
2016-12-21 09:40:00,69.24,69.26,69.19,69.19,110084.0,60.0775,60.0948,60.0341,60.0341,110084.0
2016-12-21 09:45:00,69.2,69.22,69.14,69.16,59382.0,60.0428,60.0601,59.9907,60.0081,59382.0
2016-12-21 09:50:00,69.17,69.17,69.09,69.12,66558.0,60.0167,60.0167,59.9473,59.9734,66558.0
2016-12-21 09:55:00,69.12,69.12,69.06,69.08,112715.0,59.9734,59.9734,59.9213,59.9387,112715.0
2016-12-21 10:00:00,69.07,69.1,69.03,69.05,55060.0,59.93,59.956,59.8953,59.9126,55060.0
2016-12-21 10:05:00,69.05,69.06,69.0,69.05,56265.0,59.9126,59.9213,59.8692,59.9126,56265.0
2016-12-21 10:10:00,69.05,69.05,69.0,69.01,38068.0,59.9126,59.9126,59.8692,59.8779,38068.0
2016-12-21 10:15:00,69.0,69.01,68.98,68.99,31875.0,59.8692,59.8779,59.8519,59.8606,31875.0
2016-12-21 10:20:00,68.98,69.03,68.98,68.98,34775.0,59.8519,59.8953,59.8519,59.8519,34775.0
2016-12-21 10:25:00,68.98,68.99,68.94,68.98,70122.0,59.8519,59.8606,59.8172,59.8519,70122.0
2016-12-21 10:30:00,68.98,69.02,68.97,68.98,44392.0,59.8519,59.8866,59.8432,59.8519,44392.0
2016-12-21 10:35:00,68.97,69.01,68.95,68.95,32967.0,59.8432,59.8779,59.8259,59.8259,32967.0
2016-12-21 10:40:00,68.95,68.96,68.9,68.92,132684.0,59.8259,59.8345,59.7825,59.7998,132684.0
2016-12-21 10:45:00,68.91,68.92,68.87,68.87,17798.0,59.7911,59.7998,59.7564,59.7564,17798.0
2016-12-21 10:50:00,68.86,68.87,68.84,68.84,34303.0,59.7478,59.7564,59.7304,59.7304,34303.0
2016-12-21 10:55:00,68.85,68.86,68.81,68.83,25895.0,59.7391,59.7478,59.7044,59.7217,25895.0
2016-12-21 11:00:00,68.83,68.88,68.82,68.87,132973.0,59.7217,59.7651,59.7131,59.7564,132973.0
2016-12-21 11:05:00,68.87,68.91,68.87,68.89,34037.0,59.7564,59.7911,59.7564,59.7738,34037.0
2016-12-21 11:10:00,68.88,68.88,68.83,68.84,45762.0,59.7651,59.7651,59.7217,59.7304,45762.0
2016-12-21 11:15:00,68.83,68.86,68.83,68.83,46921.0,59.7217,59.7478,59.7217,59.7217,46921.0
2016-12-21 11:20:00,68.83,68.83,68.79,68.8,35487.0,59.7217,59.7217,59.687,59.6957,35487.0
2016-12-21 11:25:00,68.81,68.84,68.8,68.82,39154.0,59.7044,59.7304,59.6957,59.7131,39154.0
2016-12-21 11:30:00,68.83,68.83,68.81,68.82,36576.0,59.7217,59.7217,59.7044,59.7131,36576.0
2016-12-21 11:35:00,68.83,68.83,68.73,68.76,101007.0,59.7217,59.7217,59.635,59.661,101007.0
2016-12-21 11:40:00,68.76,68.82,68.75,68.78,69048.0,59.661,59.7131,59.6523,59.6784,69048.0
2016-12-21 11:45:00,68.78,68.79,68.76,68.76,71709.0,59.6784,59.687,59.661,59.661,71709.0
2016-12-21 11:50:00,68.76,68.79,68.76,68.78,61986.0,59.661,59.687,59.661,59.6784,61986.0
2016-12-21 11:55:00,68.79,68.83,68.78,68.82,118903.0,59.687,59.7217,59.6784,59.7131,118903.0
2016-12-21 12:00:00,68.82,68.84,68.81,68.81,47624.0,59.7131,59.7304,59.7044,59.7044,47624.0
2016-12-21 12:05:00,68.81,68.84,68.81,68.83,54308.0,59.7044,59.7304,59.7044,59.7217,54308.0
2016-12-21 12:10:00,68.84,68.85,68.82,68.85,75644.0,59.7304,59.7391,59.7131,59.7391,75644.0
2016-12-21 12:15:00,68.84,68.86,68.82,68.86,103492.0,59.7304,59.7478,59.7131,59.7478,103492.0
2016-12-21 12:20:00,68.86,68.89,68.86,68.88,37358.0,59.7478,59.7738,59.7478,59.7651,37358.0
2016-12-21 12:25:00,68.88,68.88,68.86,68.88,39471.0,59.7651,59.7651,59.7478,59.7651,39471.0
2016-12-21 12:30:00,68.88,68.9,68.87,68.88,47023.0,59.7651,59.7825,59.7564,59.7651,47023.0
2016-12-21 12:35:00,68.88,68.9,68.86,68.88,64840.0,59.7651,59.7825,59.7478,59.7651,64840.0
2016-12-21 12:40:00,68.88,68.9,68.86,68.9,31462.0,59.7651,59.7825,59.7478,59.7825,31462.0
2016-12-21 12:45:00,68.9,68.91,68.89,68.91,22102.0,59.7825,59.7911,59.7738,59.7911,22102.0
2016-12-21 12:50:00,68.91,68.92,68.9,68.92,44743.0,59.7911,59.7998,59.7825,59.7998,44743.0
2016-12-21 12:55:00,68.91,68.92,68.88,68.88,36917.0,59.7911,59.7998,59.7651,59.7651,36917.0
2016-12-21 13:00:00,68.88,68.89,68.86,68.87,59245.0,59.7651,59.7738,59.7478,59.7564,59245.0
2016-12-21 13:05:00,68.86,68.88,68.85,68.86,18058.0,59.7478,59.7651,59.7391,59.7478,18058.0
2016-12-21 13:10:00,68.85,68.87,68.85,68.87,21553.0,59.7391,59.7564,59.7391,59.7564,21553.0
2016-12-21 13:15:00,68.86,68.88,68.85,68.88,24773.0,59.7478,59.7651,59.7391,59.7651,24773.0
2016-12-21 13:20:00,68.88,68.89,68.87,68.89,43763.0,59.7651,59.7738,59.7564,59.7738,43763.0
2016-12-21 13:25:00,68.89,68.89,68.88,68.89,48960.0,59.7738,59.7738,59.7651,59.7738,48960.0
2016-12-21 13:30:00,68.89,68.92,68.88,68.92,188478.0,59.7738,59.7998,59.7651,59.7998,188478.0
2016-12-21 13:35:00,68.92,68.94,68.91,68.94,68563.0,59.7998,59.8172,59.7911,59.8172,68563.0
2016-12-21 13:40:00,68.94,68.94,68.91,68.93,36990.0,59.8172,59.8172,59.7911,59.8085,36990.0
2016-12-21 13:45:00,68.92,68.94,68.91,68.94,29020.0,59.7998,59.8172,59.7911,59.8172,29020.0
2016-12-21 13:50:00,68.94,68.97,68.94,68.97,33522.0,59.8172,59.8432,59.8172,59.8432,33522.0
2016-12-21 13:55:00,68.97,68.98,68.94,68.94,56127.0,59.8432,59.8519,59.8172,59.8172,56127.0
2016-12-21 14:00:00,68.94,68.97,68.94,68.95,24067.0,59.8172,59.8432,59.8172,59.8259,24067.0
2016-12-21 14:05:00,68.95,68.97,68.94,68.97,20935.0,59.8259,59.8432,59.8172,59.8432,20935.0
2016-12-21 14:10:00,68.97,68.98,68.96,68.96,23719.0,59.8432,59.8519,59.8345,59.8345,23719.0
2016-12-21 14:15:00,68.96,68.98,68.96,68.98,32328.0,59.8345,59.8519,59.8345,59.8519,32328.0
2016-12-21 14:20:00,68.98,69.0,68.96,68.99,40663.0,59.8519,59.8692,59.8345,59.8606,40663.0
2016-12-21 14:25:00,68.99,69.03,68.99,69.01,66263.0,59.8606,59.8953,59.8606,59.8779,66263.0
2016-12-21 14:30:00,69.01,69.02,68.99,69.0,26200.0,59.8779,59.8866,59.8606,59.8692,26200.0
2016-12-21 14:35:00,69.0,69.02,68.89,69.01,363782.0,59.8692,59.8866,59.7738,59.8779,363782.0
2016-12-21 14:40:00,69.01,69.01,68.99,68.99,21580.0,59.8779,59.8779,59.8606,59.8606,21580.0
2016-12-21 14:45:00,68.99,69.0,68.98,69.0,40576.0,59.8606,59.8692,59.8519,59.8692,40576.0
2016-12-21 14:50:00,69.0,69.04,68.99,69.04,201194.0,59.8692,59.9039,59.8606,59.9039,201194.0
2016-12-21 14:55:00,69.04,69.04,69.01,69.03,59310.0,59.9039,59.9039,59.8779,59.8953,59310.0
2016-12-21 15:00:00,69.03,69.04,68.97,68.98,58797.0,59.8953,59.9039,59.8432,59.8519,58797.0
2016-12-21 15:05:00,68.97,69.0,68.96,68.99,56659.0,59.8432,59.8692,59.8345,59.8606,56659.0
2016-12-21 15:10:00,68.99,69.0,68.98,68.99,38275.0,59.8606,59.8692,59.8519,59.8606,38275.0
2016-12-21 15:15:00,68.98,68.99,68.94,68.94,61291.0,59.8519,59.8606,59.8172,59.8172,61291.0
2016-12-21 15:20:00,68.94,68.95,68.92,68.93,34639.0,59.8172,59.8259,59.7998,59.8085,34639.0
2016-12-21 15:25:00,68.93,68.94,68.88,68.89,63598.0,59.8085,59.8172,59.7651,59.7738,63598.0
2016-12-21 15:30:00,68.89,68.91,68.84,68.86,89340.0,59.7738,59.7911,59.7304,59.7478,89340.0
2016-12-21 15:35:00,68.86,68.92,68.84,68.91,111929.0,59.7478,59.7998,59.7304,59.7911,111929.0
2016-12-21 15:40:00,68.92,68.93,68.91,68.92,71774.0,59.7998,59.8085,59.7911,59.7998,71774.0
2016-12-21 15:45:00,68.92,68.95,68.9,68.95,96052.0,59.7998,59.8259,59.7825,59.8259,96052.0
2016-12-21 15:50:00,68.95,68.95,68.9,68.91,74169.0,59.8259,59.8259,59.7825,59.7911,74169.0
2016-12-21 15:55:00,68.92,68.92,68.82,68.83,213621.0,59.7998,59.7998,59.7131,59.7217,213621.0
2016-12-22 09:30:00,68.63,68.85,68.63,68.63,239910.0,59.5482,59.7391,59.5482,59.5482,239910.0
2016-12-22 09:35:00,68.63,68.63,68.48,68.55,126799.0,59.5482,59.5482,59.418,59.4788,126799.0
2016-12-22 09:40:00,68.55,68.59,68.52,68.53,107287.0,59.4788,59.5135,59.4528,59.4614,107287.0
2016-12-22 09:45:00,68.53,68.58,68.52,68.55,47268.0,59.4614,59.5048,59.4528,59.4788,47268.0
2016-12-22 09:50:00,68.55,68.62,68.54,68.61,46866.0,59.4788,59.5395,59.4701,59.5308,46866.0
2016-12-22 09:55:00,68.61,68.73,68.61,68.73,55094.0,59.5308,59.635,59.5308,59.635,55094.0
2016-12-22 10:00:00,68.73,68.77,68.71,68.73,87097.0,59.635,59.6697,59.6176,59.635,87097.0
2016-12-22 10:05:00,68.73,68.79,68.72,68.78,66739.0,59.635,59.687,59.6263,59.6784,66739.0
2016-12-22 10:10:00,68.78,68.8,68.75,68.79,43746.0,59.6784,59.6957,59.6523,59.687,43746.0
2016-12-22 10:15:00,68.78,68.78,68.74,68.76,42140.0,59.6784,59.6784,59.6436,59.661,42140.0
2016-12-22 10:20:00,68.76,68.84,68.76,68.83,131347.0,59.661,59.7304,59.661,59.7217,131347.0
2016-12-22 10:25:00,68.83,68.83,68.75,68.77,67252.0,59.7217,59.7217,59.6523,59.6697,67252.0
2016-12-22 10:30:00,68.76,68.78,68.74,68.74,69947.0,59.661,59.6784,59.6436,59.6436,69947.0
2016-12-22 10:35:00,68.73,68.75,68.71,68.73,41081.0,59.635,59.6523,59.6176,59.635,41081.0
2016-12-22 10:40:00,68.72,68.72,68.69,68.7,47963.0,59.6263,59.6263,59.6003,59.6089,47963.0
2016-12-22 10:45:00,68.71,68.73,68.69,68.72,34228.0,59.6176,59.635,59.6003,59.6263,34228.0
2016-12-22 10:50:00,68.73,68.75,68.71,68.72,140933.0,59.635,59.6523,59.6176,59.6263,140933.0
2016-12-22 10:55:00,68.72,68.73,68.7,68.71,31088.0,59.6263,59.635,59.6089,59.6176,31088.0
2016-12-22 11:00:00,68.71,68.76,68.71,68.75,35388.0,59.6176,59.661,59.6176,59.6523,35388.0
2016-12-22 11:05:00,68.75,68.81,68.74,68.8,58658.0,59.6523,59.7044,59.6436,59.6957,58658.0
2016-12-22 11:10:00,68.8,68.83,68.78,68.82,28775.0,59.6957,59.7217,59.6784,59.7131,28775.0
2016-12-22 11:15:00,68.82,68.83,68.78,68.8,72565.0,59.7131,59.7217,59.6784,59.6957,72565.0
2016-12-22 11:20:00,68.8,68.82,68.77,68.8,65059.0,59.6957,59.7131,59.6697,59.6957,65059.0
2016-12-22 11:25:00,68.8,68.83,68.79,68.8,35589.0,59.6957,59.7217,59.687,59.6957,35589.0
2016-12-22 11:30:00,68.81,68.85,68.79,68.84,23472.0,59.7044,59.7391,59.687,59.7304,23472.0
2016-12-22 11:35:00,68.84,68.85,68.82,68.84,67818.0,59.7304,59.7391,59.7131,59.7304,67818.0
2016-12-22 11:40:00,68.84,68.87,68.82,68.86,124952.0,59.7304,59.7564,59.7131,59.7478,124952.0
2016-12-22 11:45:00,68.86,68.87,68.83,68.85,30656.0,59.7478,59.7564,59.7217,59.7391,30656.0
2016-12-22 11:50:00,68.85,68.86,68.83,68.84,28475.0,59.7391,59.7478,59.7217,59.7304,28475.0
2016-12-22 11:55:00,68.83,68.85,68.81,68.84,36241.0,59.7217,59.7391,59.7044,59.7304,36241.0
2016-12-22 12:00:00,68.84,68.87,68.81,68.85,133195.0,59.7304,59.7564,59.7044,59.7391,133195.0
2016-12-22 12:05:00,68.85,68.87,68.84,68.84,18258.0,59.7391,59.7564,59.7304,59.7304,18258.0
2016-12-22 12:10:00,68.85,68.87,68.84,68.87,18420.0,59.7391,59.7564,59.7304,59.7564,18420.0
2016-12-22 12:15:00,68.86,68.87,68.83,68.83,47966.0,59.7478,59.7564,59.7217,59.7217,47966.0
2016-12-22 12:20:00,68.83,68.9,68.82,68.89,35170.0,59.7217,59.7825,59.7131,59.7738,35170.0
2016-12-22 12:25:00,68.88,68.9,68.87,68.9,22188.0,59.7651,59.7825,59.7564,59.7825,22188.0
2016-12-22 12:30:00,68.89,68.91,68.88,68.88,28007.0,59.7738,59.7911,59.7651,59.7651,28007.0
2016-12-22 12:35:00,68.88,68.92,68.87,68.91,17359.0,59.7651,59.7998,59.7564,59.7911,17359.0
2016-12-22 12:40:00,68.91,68.94,68.91,68.92,32093.0,59.7911,59.8172,59.7911,59.7998,32093.0
2016-12-22 12:45:00,68.92,68.93,68.9,68.92,52811.0,59.7998,59.8085,59.7825,59.7998,52811.0
2016-12-22 12:50:00,68.92,68.94,68.91,68.92,15202.0,59.7998,59.8172,59.7911,59.7998,15202.0
2016-12-22 12:55:00,68.92,68.94,68.92,68.94,139270.0,59.7998,59.8172,59.7998,59.8172,139270.0
2016-12-22 13:00:00,68.93,68.93,68.89,68.9,31791.0,59.8085,59.8085,59.7738,59.7825,31791.0
2016-12-22 13:05:00,68.91,68.91,68.88,68.9,19214.0,59.7911,59.7911,59.7651,59.7825,19214.0
2016-12-22 13:10:00,68.9,68.9,68.86,68.87,39937.0,59.7825,59.7825,59.7478,59.7564,39937.0
2016-12-22 13:15:00,68.87,68.88,68.85,68.87,19976.0,59.7564,59.7651,59.7391,59.7564,19976.0
2016-12-22 13:20:00,68.87,68.87,68.84,68.85,18600.0,59.7564,59.7564,59.7304,59.7391,18600.0
2016-12-22 13:25:00,68.84,68.86,68.84,68.84,16306.0,59.7304,59.7478,59.7304,59.7304,16306.0
2016-12-22 13:30:00,68.85,68.85,68.82,68.82,63253.0,59.7391,59.7391,59.7131,59.7131,63253.0
2016-12-22 13:35:00,68.82,68.84,68.82,68.84,12096.0,59.7131,59.7304,59.7131,59.7304,12096.0
2016-12-22 13:40:00,68.84,68.88,68.83,68.86,28306.0,59.7304,59.7651,59.7217,59.7478,28306.0
2016-12-22 13:45:00,68.86,68.88,68.85,68.88,50117.0,59.7478,59.7651,59.7391,59.7651,50117.0
2016-12-22 13:50:00,68.87,68.88,68.86,68.86,39694.0,59.7564,59.7651,59.7478,59.7478,39694.0
2016-12-22 13:55:00,68.86,68.86,68.84,68.85,31729.0,59.7478,59.7478,59.7304,59.7391,31729.0
2016-12-22 14:00:00,68.85,68.88,68.85,68.88,26264.0,59.7391,59.7651,59.7391,59.7651,26264.0
2016-12-22 14:05:00,68.88,68.88,68.85,68.88,20586.0,59.7651,59.7651,59.7391,59.7651,20586.0
2016-12-22 14:10:00,68.88,68.91,68.87,68.91,54275.0,59.7651,59.7911,59.7564,59.7911,54275.0
2016-12-22 14:15:00,68.9,68.91,68.89,68.9,18454.0,59.7825,59.7911,59.7738,59.7825,18454.0
2016-12-22 14:20:00,68.9,68.93,68.89,68.92,50989.0,59.7825,59.8085,59.7738,59.7998,50989.0
2016-12-22 14:25:00,68.92,68.93,68.9,68.9,20613.0,59.7998,59.8085,59.7825,59.7825,20613.0
2016-12-22 14:30:00,68.91,68.91,68.89,68.89,31554.0,59.7911,59.7911,59.7738,59.7738,31554.0
2016-12-22 14:35:00,68.89,68.89,68.86,68.87,22191.0,59.7738,59.7738,59.7478,59.7564,22191.0
2016-12-22 14:40:00,68.87,68.88,68.85,68.86,20114.0,59.7564,59.7651,59.7391,59.7478,20114.0
2016-12-22 14:45:00,68.86,68.86,68.85,68.86,19899.0,59.7478,59.7478,59.7391,59.7478,19899.0
2016-12-22 14:50:00,68.86,68.89,68.84,68.88,23148.0,59.7478,59.7738,59.7304,59.7651,23148.0
2016-12-22 14:55:00,68.89,68.9,68.87,68.89,45665.0,59.7738,59.7825,59.7564,59.7738,45665.0
2016-12-22 15:00:00,68.88,68.9,68.87,68.89,44884.0,59.7651,59.7825,59.7564,59.7738,44884.0
2016-12-22 15:05:00,68.89,68.89,68.83,68.83,21736.0,59.7738,59.7738,59.7217,59.7217,21736.0
2016-12-22 15:10:00,68.83,68.84,68.8,68.81,32453.0,59.7217,59.7304,59.6957,59.7044,32453.0
2016-12-22 15:15:00,68.81,68.84,68.8,68.82,128372.0,59.7044,59.7304,59.6957,59.7131,128372.0
2016-12-22 15:20:00,68.81,68.85,68.81,68.83,44237.0,59.7044,59.7391,59.7044,59.7217,44237.0
2016-12-22 15:25:00,68.84,68.88,68.83,68.87,27854.0,59.7304,59.7651,59.7217,59.7564,27854.0
2016-12-22 15:30:00,68.87,68.89,68.85,68.86,68305.0,59.7564,59.7738,59.7391,59.7478,68305.0
2016-12-22 15:35:00,68.85,68.89,68.85,68.89,52134.0,59.7391,59.7738,59.7391,59.7738,52134.0
2016-12-22 15:40:00,68.9,68.93,68.89,68.91,53195.0,59.7825,59.8085,59.7738,59.7911,53195.0
2016-12-22 15:45:00,68.91,68.94,68.9,68.91,86215.0,59.7911,59.8172,59.7825,59.7911,86215.0
2016-12-22 15:50:00,68.91,68.92,68.88,68.91,75522.0,59.7911,59.7998,59.7651,59.7911,75522.0
2016-12-22 15:55:00,68.91,68.96,68.87,68.94,176151.0,59.7911,59.8345,59.7564,59.8172,176151.0
2016-12-23 09:30:00,68.96,69.11,68.96,69.11,110342.0,59.8345,59.9647,59.8345,59.9647,110342.0
2016-12-23 09:35:00,69.11,69.19,69.11,69.16,199835.0,59.9647,60.0341,59.9647,60.0081,199835.0
2016-12-23 09:40:00,69.17,69.24,69.17,69.24,119529.0,60.0167,60.0775,60.0167,60.0775,119529.0
2016-12-23 09:45:00,69.24,69.34,69.21,69.28,149158.0,60.0775,60.1642,60.0514,60.1122,149158.0
2016-12-23 09:50:00,69.28,69.29,69.21,69.22,69410.0,60.1122,60.1209,60.0514,60.0601,69410.0
2016-12-23 09:55:00,69.22,69.27,69.22,69.25,158282.0,60.0601,60.1035,60.0601,60.0862,158282.0
2016-12-23 10:00:00,69.26,69.29,69.24,69.26,61335.0,60.0948,60.1209,60.0775,60.0948,61335.0
2016-12-23 10:05:00,69.27,69.29,69.23,69.23,95685.0,60.1035,60.1209,60.0688,60.0688,95685.0
2016-12-23 10:10:00,69.23,69.26,69.21,69.25,25037.0,60.0688,60.0948,60.0514,60.0862,25037.0
2016-12-23 10:15:00,69.25,69.32,69.25,69.32,143311.0,60.0862,60.1469,60.0862,60.1469,143311.0
2016-12-23 10:20:00,69.33,69.34,69.3,69.31,61621.0,60.1556,60.1642,60.1295,60.1382,61621.0
2016-12-23 10:25:00,69.3,69.33,69.28,69.31,74082.0,60.1295,60.1556,60.1122,60.1382,74082.0
2016-12-23 10:30:00,69.31,69.32,69.3,69.31,25779.0,60.1382,60.1469,60.1295,60.1382,25779.0
2016-12-23 10:35:00,69.32,69.34,69.32,69.33,36016.0,60.1469,60.1642,60.1469,60.1556,36016.0
2016-12-23 10:40:00,69.34,69.34,69.31,69.31,29473.0,60.1642,60.1642,60.1382,60.1382,29473.0
2016-12-23 10:45:00,69.32,69.33,69.29,69.3,59785.0,60.1469,60.1556,60.1209,60.1295,59785.0
2016-12-23 10:50:00,69.3,69.32,69.29,69.3,97077.0,60.1295,60.1469,60.1209,60.1295,97077.0
2016-12-23 10:55:00,69.3,69.31,69.29,69.31,36877.0,60.1295,60.1382,60.1209,60.1382,36877.0
2016-12-23 11:00:00,69.31,69.31,69.29,69.3,21499.0,60.1382,60.1382,60.1209,60.1295,21499.0
2016-12-23 11:05:00,69.31,69.31,69.28,69.3,21891.0,60.1382,60.1382,60.1122,60.1295,21891.0
2016-12-23 11:10:00,69.3,69.31,69.28,69.3,22274.0,60.1295,60.1382,60.1122,60.1295,22274.0
2016-12-23 11:15:00,69.3,69.32,69.3,69.31,28308.0,60.1295,60.1469,60.1295,60.1382,28308.0
2016-12-23 11:20:00,69.3,69.35,69.3,69.34,48107.0,60.1295,60.1729,60.1295,60.1642,48107.0
2016-12-23 11:25:00,69.34,69.38,69.34,69.36,56298.0,60.1642,60.199,60.1642,60.1816,56298.0
2016-12-23 11:30:00,69.37,69.4,69.36,69.39,74067.0,60.1903,60.2163,60.1816,60.2076,74067.0
2016-12-23 11:35:00,69.38,69.39,69.34,69.35,22515.0,60.199,60.2076,60.1642,60.1729,22515.0
2016-12-23 11:40:00,69.35,69.37,69.34,69.35,24411.0,60.1729,60.1903,60.1642,60.1729,24411.0
2016-12-23 11:45:00,69.35,69.36,69.34,69.34,35162.0,60.1729,60.1816,60.1642,60.1642,35162.0
2016-12-23 11:50:00,69.35,69.38,69.34,69.37,11809.0,60.1729,60.199,60.1642,60.1903,11809.0
2016-12-23 11:55:00,69.37,69.4,69.36,69.38,36936.0,60.1903,60.2163,60.1816,60.199,36936.0
2016-12-23 12:00:00,69.39,69.39,69.36,69.36,29895.0,60.2076,60.2076,60.1816,60.1816,29895.0
2016-12-23 12:05:00,69.36,69.37,69.35,69.36,34068.0,60.1816,60.1903,60.1729,60.1816,34068.0
2016-12-23 12:10:00,69.35,69.38,69.34,69.36,37077.0,60.1729,60.199,60.1642,60.1816,37077.0
2016-12-23 12:15:00,69.35,69.37,69.34,69.36,15917.0,60.1729,60.1903,60.1642,60.1816,15917.0
2016-12-23 12:20:00,69.36,69.39,69.35,69.38,48202.0,60.1816,60.2076,60.1729,60.199,48202.0
2016-12-23 12:25:00,69.39,69.39,69.36,69.37,16040.0,60.2076,60.2076,60.1816,60.1903,16040.0
2016-12-23 12:30:00,69.37,69.38,69.36,69.37,32513.0,60.1903,60.199,60.1816,60.1903,32513.0
2016-12-23 12:35:00,69.37,69.39,69.36,69.38,25693.0,60.1903,60.2076,60.1816,60.199,25693.0
2016-12-23 12:40:00,69.39,69.4,69.38,69.4,18329.0,60.2076,60.2163,60.199,60.2163,18329.0
2016-12-23 12:45:00,69.4,69.4,69.37,69.38,33132.0,60.2163,60.2163,60.1903,60.199,33132.0
2016-12-23 12:50:00,69.38,69.38,69.33,69.34,15816.0,60.199,60.199,60.1556,60.1642,15816.0
2016-12-23 12:55:00,69.34,69.35,69.32,69.34,24856.0,60.1642,60.1729,60.1469,60.1642,24856.0
2016-12-23 13:00:00,69.34,69.35,69.33,69.34,16596.0,60.1642,60.1729,60.1556,60.1642,16596.0
2016-12-23 13:05:00,69.34,69.36,69.32,69.34,30422.0,60.1642,60.1816,60.1469,60.1642,30422.0
2016-12-23 13:10:00,69.34,69.35,69.32,69.33,12784.0,60.1642,60.1729,60.1469,60.1556,12784.0
2016-12-23 13:15:00,69.33,69.34,69.32,69.34,37848.0,60.1556,60.1642,60.1469,60.1642,37848.0
2016-12-23 13:20:00,69.33,69.35,69.33,69.35,12765.0,60.1556,60.1729,60.1556,60.1729,12765.0
2016-12-23 13:25:00,69.35,69.37,69.33,69.36,67142.0,60.1729,60.1903,60.1556,60.1816,67142.0
2016-12-23 13:30:00,69.36,69.38,69.35,69.38,27444.0,60.1816,60.199,60.1729,60.199,27444.0
2016-12-23 13:35:00,69.37,69.37,69.35,69.37,52129.0,60.1903,60.1903,60.1729,60.1903,52129.0
2016-12-23 13:40:00,69.37,69.39,69.36,69.37,14470.0,60.1903,60.2076,60.1816,60.1903,14470.0
2016-12-23 13:45:00,69.38,69.39,69.37,69.39,55481.0,60.199,60.2076,60.1903,60.2076,55481.0
2016-12-23 13:50:00,69.39,69.41,69.38,69.4,30332.0,60.2076,60.225,60.199,60.2163,30332.0
2016-12-23 13:55:00,69.4,69.43,69.4,69.42,43353.0,60.2163,60.2423,60.2163,60.2337,43353.0
2016-12-23 14:00:00,69.42,69.42,69.41,69.42,10023.0,60.2337,60.2337,60.225,60.2337,10023.0
2016-12-23 14:05:00,69.42,69.44,69.41,69.44,26787.0,60.2337,60.251,60.225,60.251,26787.0
2016-12-23 14:10:00,69.44,69.46,69.43,69.45,49993.0,60.251,60.2684,60.2423,60.2597,49993.0
2016-12-23 14:15:00,69.45,69.47,69.44,69.46,48927.0,60.2597,60.277,60.251,60.2684,48927.0
2016-12-23 14:20:00,69.46,69.47,69.45,69.45,59308.0,60.2684,60.277,60.2597,60.2597,59308.0
2016-12-23 14:25:00,69.45,69.48,69.45,69.47,36371.0,60.2597,60.2857,60.2597,60.277,36371.0
2016-12-23 14:30:00,69.46,69.47,69.44,69.47,33385.0,60.2684,60.277,60.251,60.277,33385.0
2016-12-23 14:35:00,69.46,69.47,69.45,69.45,21439.0,60.2684,60.277,60.2597,60.2597,21439.0
2016-12-23 14:40:00,69.45,69.46,69.43,69.44,38701.0,60.2597,60.2684,60.2423,60.251,38701.0
2016-12-23 14:45:00,69.44,69.45,69.43,69.45,19131.0,60.251,60.2597,60.2423,60.2597,19131.0
2016-12-23 14:50:00,69.45,69.45,69.44,69.44,30083.0,60.2597,60.2597,60.251,60.251,30083.0
2016-12-23 14:55:00,69.45,69.46,69.43,69.45,60396.0,60.2597,60.2684,60.2423,60.2597,60396.0
2016-12-23 15:00:00,69.45,69.46,69.42,69.42,32347.0,60.2597,60.2684,60.2337,60.2337,32347.0
2016-12-23 15:05:00,69.42,69.43,69.39,69.4,45914.0,60.2337,60.2423,60.2076,60.2163,45914.0
2016-12-23 15:10:00,69.39,69.39,69.37,69.37,32018.0,60.2076,60.2076,60.1903,60.1903,32018.0
2016-12-23 15:15:00,69.38,69.39,69.37,69.37,34357.0,60.199,60.2076,60.1903,60.1903,34357.0
2016-12-23 15:20:00,69.38,69.39,69.37,69.38,29313.0,60.199,60.2076,60.1903,60.199,29313.0
2016-12-23 15:25:00,69.38,69.39,69.34,69.34,58891.0,60.199,60.2076,60.1642,60.1642,58891.0
2016-12-23 15:30:00,69.35,69.36,69.34,69.36,30894.0,60.1729,60.1816,60.1642,60.1816,30894.0
2016-12-23 15:35:00,69.36,69.37,69.35,69.36,71773.0,60.1816,60.1903,60.1729,60.1816,71773.0
2016-12-23 15:40:00,69.36,69.43,69.35,69.42,108833.0,60.1816,60.2423,60.1729,60.2337,108833.0
2016-12-23 15:45:00,69.42,69.44,69.39,69.42,88452.0,60.2337,60.251,60.2076,60.2337,88452.0
2016-12-23 15:50:00,69.43,69.48,69.43,69.48,62439.0,60.2423,60.2857,60.2423,60.2857,62439.0
2016-12-23 15:55:00,69.47,69.5,69.46,69.47,248634.0,60.277,60.3031,60.2684,60.277,248634.0
2016-12-27 09:30:00,69.55,69.67,69.55,69.62,293990.0,60.3465,60.4506,60.3465,60.4072,293990.0
2016-12-27 09:35:00,69.62,69.7,69.61,69.68,222988.0,60.4072,60.4766,60.3985,60.4593,222988.0
2016-12-27 09:40:00,69.69,69.69,69.6,69.6,143122.0,60.4679,60.4679,60.3898,60.3898,143122.0
2016-12-27 09:45:00,69.6,69.93,69.59,69.92,296774.0,60.3898,60.6762,60.3812,60.6675,296774.0
2016-12-27 09:50:00,69.92,70.0,69.92,69.93,250242.0,60.6675,60.7369,60.6675,60.6762,250242.0
2016-12-27 09:55:00,69.93,69.95,69.85,69.87,254300.0,60.6762,60.6935,60.6068,60.6241,254300.0
2016-12-27 10:00:00,69.86,69.92,69.86,69.88,230132.0,60.6154,60.6675,60.6154,60.6328,230132.0
2016-12-27 10:05:00,69.89,69.95,69.88,69.93,144264.0,60.6415,60.6935,60.6328,60.6762,144264.0
2016-12-27 10:10:00,69.93,69.94,69.89,69.9,91052.0,60.6762,60.6848,60.6415,60.6501,91052.0
2016-12-27 10:15:00,69.9,69.92,69.87,69.88,119544.0,60.6501,60.6675,60.6241,60.6328,119544.0
2016-12-27 10:20:00,69.87,69.89,69.87,69.89,68676.0,60.6241,60.6415,60.6241,60.6415,68676.0
2016-12-27 10:25:00,69.88,69.89,69.85,69.86,97474.0,60.6328,60.6415,60.6068,60.6154,97474.0
2016-12-27 10:30:00,69.86,69.88,69.84,69.88,97374.0,60.6154,60.6328,60.5981,60.6328,97374.0
2016-12-27 10:35:00,69.87,69.89,69.86,69.89,46264.0,60.6241,60.6415,60.6154,60.6415,46264.0
2016-12-27 10:40:00,69.89,69.92,69.89,69.91,37956.0,60.6415,60.6675,60.6415,60.6588,37956.0
2016-12-27 10:45:00,69.91,69.91,69.89,69.9,60746.0,60.6588,60.6588,60.6415,60.6501,60746.0
2016-12-27 10:50:00,69.89,69.95,69.89,69.91,34146.0,60.6415,60.6935,60.6415,60.6588,34146.0
2016-12-27 10:55:00,69.91,69.91,69.84,69.84,71526.0,60.6588,60.6588,60.5981,60.5981,71526.0
2016-12-27 11:00:00,69.85,69.88,69.84,69.87,200126.0,60.6068,60.6328,60.5981,60.6241,200126.0
2016-12-27 11:05:00,69.87,69.88,69.78,69.78,70550.0,60.6241,60.6328,60.546,60.546,70550.0
2016-12-27 11:10:00,69.79,69.82,69.77,69.77,125526.0,60.5547,60.5807,60.5373,60.5373,125526.0
2016-12-27 11:15:00,69.77,69.78,69.76,69.77,41042.0,60.5373,60.546,60.5287,60.5373,41042.0
2016-12-27 11:20:00,69.76,69.76,69.74,69.75,65986.0,60.5287,60.5287,60.5113,60.52,65986.0
2016-12-27 11:25:00,69.74,69.76,69.73,69.75,50752.0,60.5113,60.5287,60.5026,60.52,50752.0
2016-12-27 11:30:00,69.76,69.78,69.75,69.76,71904.0,60.5287,60.546,60.52,60.5287,71904.0
2016-12-27 11:35:00,69.77,69.8,69.73,69.74,587640.0,60.5373,60.5634,60.5026,60.5113,587640.0
2016-12-27 11:40:00,69.73,69.74,69.7,69.71,23382.0,60.5026,60.5113,60.4766,60.4853,23382.0
2016-12-27 11:45:00,69.71,69.72,69.68,69.68,19516.0,60.4853,60.494,60.4593,60.4593,19516.0
2016-12-27 11:50:00,69.69,69.7,69.66,69.66,20712.0,60.4679,60.4766,60.4419,60.4419,20712.0
2016-12-27 11:55:00,69.66,69.7,69.64,69.7,68366.0,60.4419,60.4766,60.4245,60.4766,68366.0
2016-12-27 12:00:00,69.69,69.71,69.69,69.69,52794.0,60.4679,60.4853,60.4679,60.4679,52794.0
2016-12-27 12:05:00,69.69,69.72,69.68,69.71,24670.0,60.4679,60.494,60.4593,60.4853,24670.0
2016-12-27 12:10:00,69.71,69.72,69.69,69.7,56896.0,60.4853,60.494,60.4679,60.4766,56896.0
2016-12-27 12:15:00,69.7,69.7,69.66,69.7,104024.0,60.4766,60.4766,60.4419,60.4766,104024.0
2016-12-27 12:20:00,69.7,69.72,69.7,69.71,26918.0,60.4766,60.494,60.4766,60.4853,26918.0
2016-12-27 12:25:00,69.71,69.74,69.71,69.74,51340.0,60.4853,60.5113,60.4853,60.5113,51340.0
2016-12-27 12:30:00,69.74,69.75,69.73,69.75,10826.0,60.5113,60.52,60.5026,60.52,10826.0
2016-12-27 12:35:00,69.74,69.75,69.72,69.73,52954.0,60.5113,60.52,60.494,60.5026,52954.0
2016-12-27 12:40:00,69.72,69.75,69.72,69.73,32066.0,60.494,60.52,60.494,60.5026,32066.0
2016-12-27 12:45:00,69.73,69.73,69.71,69.73,80260.0,60.5026,60.5026,60.4853,60.5026,80260.0
2016-12-27 12:50:00,69.73,69.73,69.7,69.7,65410.0,60.5026,60.5026,60.4766,60.4766,65410.0
2016-12-27 12:55:00,69.71,69.74,69.7,69.74,27704.0,60.4853,60.5113,60.4766,60.5113,27704.0
2016-12-27 13:00:00,69.74,69.74,69.71,69.71,76762.0,60.5113,60.5113,60.4853,60.4853,76762.0
2016-12-27 13:05:00,69.7,69.74,69.7,69.73,33284.0,60.4766,60.5113,60.4766,60.5026,33284.0
2016-12-27 13:10:00,69.73,69.75,69.73,69.75,53784.0,60.5026,60.52,60.5026,60.52,53784.0
2016-12-27 13:15:00,69.74,69.75,69.73,69.74,71504.0,60.5113,60.52,60.5026,60.5113,71504.0
2016-12-27 13:20:00,69.74,69.75,69.72,69.73,59154.0,60.5113,60.52,60.494,60.5026,59154.0
2016-12-27 13:25:00,69.73,69.74,69.72,69.73,46490.0,60.5026,60.5113,60.494,60.5026,46490.0
2016-12-27 13:30:00,69.74,69.77,69.73,69.77,34176.0,60.5113,60.5373,60.5026,60.5373,34176.0
2016-12-27 13:35:00,69.77,69.77,69.75,69.76,45252.0,60.5373,60.5373,60.52,60.5287,45252.0
2016-12-27 13:40:00,69.77,69.77,69.73,69.75,51758.0,60.5373,60.5373,60.5026,60.52,51758.0
2016-12-27 13:45:00,69.76,69.77,69.75,69.75,41282.0,60.5287,60.5373,60.52,60.52,41282.0
2016-12-27 13:50:00,69.76,69.76,69.71,69.72,27984.0,60.5287,60.5287,60.4853,60.494,27984.0
2016-12-27 13:55:00,69.71,69.72,69.68,69.69,40804.0,60.4853,60.494,60.4593,60.4679,40804.0
2016-12-27 14:00:00,69.68,69.69,69.66,69.67,43070.0,60.4593,60.4679,60.4419,60.4506,43070.0
2016-12-27 14:05:00,69.66,69.66,69.64,69.65,53730.0,60.4419,60.4419,60.4245,60.4332,53730.0
2016-12-27 14:10:00,69.65,69.66,69.62,69.62,33442.0,60.4332,60.4419,60.4072,60.4072,33442.0
2016-12-27 14:15:00,69.62,69.66,69.61,69.66,21788.0,60.4072,60.4419,60.3985,60.4419,21788.0
2016-12-27 14:20:00,69.65,69.67,69.64,69.66,57934.0,60.4332,60.4506,60.4245,60.4419,57934.0
2016-12-27 14:25:00,69.67,69.7,69.66,69.69,73630.0,60.4506,60.4766,60.4419,60.4679,73630.0
2016-12-27 14:30:00,69.68,69.69,69.67,69.69,108744.0,60.4593,60.4679,60.4506,60.4679,108744.0
2016-12-27 14:35:00,69.69,69.7,69.68,69.69,42628.0,60.4679,60.4766,60.4593,60.4679,42628.0
2016-12-27 14:40:00,69.68,69.7,69.68,69.7,117772.0,60.4593,60.4766,60.4593,60.4766,117772.0
2016-12-27 14:45:00,69.7,69.73,69.7,69.72,54058.0,60.4766,60.5026,60.4766,60.494,54058.0
2016-12-27 14:50:00,69.72,69.72,69.69,69.7,90312.0,60.494,60.494,60.4679,60.4766,90312.0
2016-12-27 14:55:00,69.7,69.7,69.68,69.69,25640.0,60.4766,60.4766,60.4593,60.4679,25640.0
2016-12-27 15:00:00,69.69,69.7,69.68,69.7,37990.0,60.4679,60.4766,60.4593,60.4766,37990.0
2016-12-27 15:05:00,69.7,69.71,69.68,69.68,71100.0,60.4766,60.4853,60.4593,60.4593,71100.0
2016-12-27 15:10:00,69.68,69.68,69.63,69.63,81554.0,60.4593,60.4593,60.4159,60.4159,81554.0
2016-12-27 15:15:00,69.63,69.65,69.63,69.65,36724.0,60.4159,60.4332,60.4159,60.4332,36724.0
2016-12-27 15:20:00,69.65,69.66,69.63,69.65,92146.0,60.4332,60.4419,60.4159,60.4332,92146.0
2016-12-27 15:25:00,69.65,69.67,69.65,69.66,63884.0,60.4332,60.4506,60.4332,60.4419,63884.0
2016-12-27 15:30:00,69.66,69.66,69.65,69.65,52230.0,60.4419,60.4419,60.4332,60.4332,52230.0
2016-12-27 15:35:00,69.66,69.67,69.65,69.66,232022.0,60.4419,60.4506,60.4332,60.4419,232022.0
2016-12-27 15:40:00,69.66,69.67,69.64,69.66,144974.0,60.4419,60.4506,60.4245,60.4419,144974.0
2016-12-27 15:45:00,69.66,69.68,69.57,69.58,392190.0,60.4419,60.4593,60.3638,60.3725,392190.0
2016-12-27 15:50:00,69.58,69.6,69.58,69.58,283434.0,60.3725,60.3898,60.3725,60.3725,283434.0
2016-12-27 15:55:00,69.58,69.59,69.53,69.58,1019758.0,60.3725,60.3812,60.3291,60.3725,1019758.0
2016-12-28 09:30:00,69.67,69.75,69.56,69.6,189510.0,60.4506,60.52,60.3551,60.3898,189510.0
2016-12-28 09:35:00,69.59,69.6,69.54,69.57,84399.0,60.3812,60.3898,60.3378,60.3638,84399.0
2016-12-28 09:40:00,69.57,69.57,69.48,69.53,109048.0,60.3638,60.3638,60.2857,60.3291,109048.0
2016-12-28 09:45:00,69.52,69.52,69.46,69.51,91298.0,60.3204,60.3204,60.2684,60.3117,91298.0
2016-12-28 09:50:00,69.5,69.51,69.35,69.37,143135.0,60.3031,60.3117,60.1729,60.1903,143135.0
2016-12-28 09:55:00,69.36,69.44,69.35,69.43,65382.0,60.1816,60.251,60.1729,60.2423,65382.0
2016-12-28 10:00:00,69.43,69.46,69.36,69.45,59701.0,60.2423,60.2684,60.1816,60.2597,59701.0
2016-12-28 10:05:00,69.46,69.47,69.36,69.37,122747.0,60.2684,60.277,60.1816,60.1903,122747.0
2016-12-28 10:10:00,69.37,69.4,69.34,69.39,50985.0,60.1903,60.2163,60.1642,60.2076,50985.0
2016-12-28 10:15:00,69.39,69.43,69.37,69.42,59112.0,60.2076,60.2423,60.1903,60.2337,59112.0
2016-12-28 10:20:00,69.42,69.45,69.38,69.44,60321.0,60.2337,60.2597,60.199,60.251,60321.0
2016-12-28 10:25:00,69.44,69.48,69.44,69.46,59065.0,60.251,60.2857,60.251,60.2684,59065.0
2016-12-28 10:30:00,69.46,69.48,69.43,69.47,48828.0,60.2684,60.2857,60.2423,60.277,48828.0
2016-12-28 10:35:00,69.48,69.48,69.44,69.46,62989.0,60.2857,60.2857,60.251,60.2684,62989.0
2016-12-28 10:40:00,69.46,69.47,69.36,69.37,36801.0,60.2684,60.277,60.1816,60.1903,36801.0
2016-12-28 10:45:00,69.37,69.39,69.33,69.34,22149.0,60.1903,60.2076,60.1556,60.1642,22149.0
2016-12-28 10:50:00,69.34,69.34,69.3,69.31,51170.0,60.1642,60.1642,60.1295,60.1382,51170.0
2016-12-28 10:55:00,69.31,69.33,69.3,69.31,76068.0,60.1382,60.1556,60.1295,60.1382,76068.0
2016-12-28 11:00:00,69.32,69.38,69.31,69.38,51691.0,60.1469,60.199,60.1382,60.199,51691.0
2016-12-28 11:05:00,69.39,69.41,69.38,69.4,15446.0,60.2076,60.225,60.199,60.2163,15446.0
2016-12-28 11:10:00,69.41,69.46,69.41,69.45,35788.0,60.225,60.2684,60.225,60.2597,35788.0
2016-12-28 11:15:00,69.46,69.46,69.4,69.4,46660.0,60.2684,60.2684,60.2163,60.2163,46660.0
2016-12-28 11:20:00,69.4,69.41,69.38,69.41,29488.0,60.2163,60.225,60.199,60.225,29488.0
2016-12-28 11:25:00,69.4,69.43,69.4,69.42,67009.0,60.2163,60.2423,60.2163,60.2337,67009.0
2016-12-28 11:30:00,69.42,69.43,69.39,69.4,17721.0,60.2337,60.2423,60.2076,60.2163,17721.0
2016-12-28 11:35:00,69.39,69.41,69.36,69.41,51251.0,60.2076,60.225,60.1816,60.225,51251.0
2016-12-28 11:40:00,69.41,69.43,69.4,69.43,28564.0,60.225,60.2423,60.2163,60.2423,28564.0
2016-12-28 11:45:00,69.43,69.44,69.39,69.4,22220.0,60.2423,60.251,60.2076,60.2163,22220.0
2016-12-28 11:50:00,69.4,69.41,69.37,69.37,28761.0,60.2163,60.225,60.1903,60.1903,28761.0
2016-12-28 11:55:00,69.37,69.37,69.34,69.35,35041.0,60.1903,60.1903,60.1642,60.1729,35041.0
2016-12-28 12:00:00,69.34,69.34,69.28,69.28,84301.0,60.1642,60.1642,60.1122,60.1122,84301.0
2016-12-28 12:05:00,69.29,69.3,69.26,69.27,25890.0,60.1209,60.1295,60.0948,60.1035,25890.0
2016-12-28 12:10:00,69.27,69.3,69.23,69.23,16255.0,60.1035,60.1295,60.0688,60.0688,16255.0
2016-12-28 12:15:00,69.23,69.26,69.21,69.25,22906.0,60.0688,60.0948,60.0514,60.0862,22906.0
2016-12-28 12:20:00,69.24,69.24,69.22,69.23,13379.0,60.0775,60.0775,60.0601,60.0688,13379.0
2016-12-28 12:25:00,69.22,69.24,69.22,69.23,32009.0,60.0601,60.0775,60.0601,60.0688,32009.0
2016-12-28 12:30:00,69.22,69.23,69.18,69.18,52914.0,60.0601,60.0688,60.0254,60.0254,52914.0
2016-12-28 12:35:00,69.19,69.2,69.17,69.18,23230.0,60.0341,60.0428,60.0167,60.0254,23230.0
2016-12-28 12:40:00,69.18,69.19,69.12,69.13,49534.0,60.0254,60.0341,59.9734,59.982,49534.0
2016-12-28 12:45:00,69.12,69.13,69.11,69.13,140562.0,59.9734,59.982,59.9647,59.982,140562.0
2016-12-28 12:50:00,69.13,69.17,69.12,69.16,27538.0,59.982,60.0167,59.9734,60.0081,27538.0
2016-12-28 12:55:00,69.16,69.17,69.15,69.17,36533.0,60.0081,60.0167,59.9994,60.0167,36533.0
2016-12-28 13:00:00,69.17,69.2,69.15,69.17,58994.0,60.0167,60.0428,59.9994,60.0167,58994.0
2016-12-28 13:05:00,69.17,69.19,69.15,69.18,16293.0,60.0167,60.0341,59.9994,60.0254,16293.0
2016-12-28 13:10:00,69.18,69.19,69.17,69.19,10339.0,60.0254,60.0341,60.0167,60.0341,10339.0
2016-12-28 13:15:00,69.19,69.19,69.16,69.16,26490.0,60.0341,60.0341,60.0081,60.0081,26490.0
2016-12-28 13:20:00,69.17,69.17,69.16,69.17,21224.0,60.0167,60.0167,60.0081,60.0167,21224.0
2016-12-28 13:25:00,69.17,69.2,69.15,69.16,28721.0,60.0167,60.0428,59.9994,60.0081,28721.0
2016-12-28 13:30:00,69.16,69.17,69.15,69.16,9371.0,60.0081,60.0167,59.9994,60.0081,9371.0
2016-12-28 13:35:00,69.16,69.17,69.14,69.17,17101.0,60.0081,60.0167,59.9907,60.0167,17101.0
2016-12-28 13:40:00,69.17,69.18,69.15,69.16,26353.0,60.0167,60.0254,59.9994,60.0081,26353.0
2016-12-28 13:45:00,69.16,69.17,69.14,69.16,27025.0,60.0081,60.0167,59.9907,60.0081,27025.0
2016-12-28 13:50:00,69.15,69.2,69.13,69.13,32326.0,59.9994,60.0428,59.982,59.982,32326.0
2016-12-28 13:55:00,69.14,69.18,69.12,69.17,37234.0,59.9907,60.0254,59.9734,60.0167,37234.0
2016-12-28 14:00:00,69.17,69.24,69.17,69.23,48237.0,60.0167,60.0775,60.0167,60.0688,48237.0
2016-12-28 14:05:00,69.22,69.23,69.2,69.22,30410.0,60.0601,60.0688,60.0428,60.0601,30410.0
2016-12-28 14:10:00,69.22,69.22,69.12,69.12,53247.0,60.0601,60.0601,59.9734,59.9734,53247.0
2016-12-28 14:15:00,69.13,69.13,69.07,69.1,37933.0,59.982,59.982,59.93,59.956,37933.0
2016-12-28 14:20:00,69.1,69.11,69.08,69.09,45933.0,59.956,59.9647,59.9387,59.9473,45933.0
2016-12-28 14:25:00,69.1,69.17,69.09,69.17,89414.0,59.956,60.0167,59.9473,60.0167,89414.0
2016-12-28 14:30:00,69.16,69.18,69.14,69.15,22690.0,60.0081,60.0254,59.9907,59.9994,22690.0
2016-12-28 14:35:00,69.14,69.17,69.14,69.16,33145.0,59.9907,60.0167,59.9907,60.0081,33145.0
2016-12-28 14:40:00,69.16,69.16,69.12,69.15,24857.0,60.0081,60.0081,59.9734,59.9994,24857.0
2016-12-28 14:45:00,69.15,69.18,69.14,69.17,22607.0,59.9994,60.0254,59.9907,60.0167,22607.0
2016-12-28 14:50:00,69.16,69.17,69.13,69.16,28633.0,60.0081,60.0167,59.982,60.0081,28633.0
2016-12-28 14:55:00,69.16,69.18,69.16,69.17,42735.0,60.0081,60.0254,60.0081,60.0167,42735.0
2016-12-28 15:00:00,69.18,69.21,69.16,69.18,56831.0,60.0254,60.0514,60.0081,60.0254,56831.0
2016-12-28 15:05:00,69.19,69.2,69.14,69.16,32151.0,60.0341,60.0428,59.9907,60.0081,32151.0
2016-12-28 15:10:00,69.15,69.17,69.12,69.17,55435.0,59.9994,60.0167,59.9734,60.0167,55435.0
2016-12-28 15:15:00,69.17,69.18,69.12,69.12,66490.0,60.0167,60.0254,59.9734,59.9734,66490.0
2016-12-28 15:20:00,69.13,69.15,69.12,69.14,59434.0,59.982,59.9994,59.9734,59.9907,59434.0
2016-12-28 15:25:00,69.15,69.17,69.13,69.14,45674.0,59.9994,60.0167,59.982,59.9907,45674.0
2016-12-28 15:30:00,69.13,69.16,69.12,69.14,62394.0,59.982,60.0081,59.9734,59.9907,62394.0
2016-12-28 15:35:00,69.15,69.15,69.1,69.12,41898.0,59.9994,59.9994,59.956,59.9734,41898.0
2016-12-28 15:40:00,69.11,69.12,69.07,69.09,83333.0,59.9647,59.9734,59.93,59.9473,83333.0
2016-12-28 15:45:00,69.09,69.13,69.08,69.09,94272.0,59.9473,59.982,59.9387,59.9473,94272.0
2016-12-28 15:50:00,69.09,69.12,69.07,69.12,130164.0,59.9473,59.9734,59.93,59.9734,130164.0
2016-12-28 15:55:00,69.12,69.14,69.06,69.09,219600.0,59.9734,59.9907,59.9213,59.9473,219600.0
2016-12-29 09:30:00,69.11,69.36,69.11,69.22,185192.0,59.9647,60.1816,59.9647,60.0601,185192.0
2016-12-29 09:35:00,69.23,69.28,69.17,69.24,92974.0,60.0688,60.1122,60.0167,60.0775,92974.0
2016-12-29 09:40:00,69.25,69.3,69.24,69.25,62328.0,60.0862,60.1295,60.0775,60.0862,62328.0
2016-12-29 09:45:00,69.24,69.32,69.21,69.22,119004.0,60.0775,60.1469,60.0514,60.0601,119004.0
2016-12-29 09:50:00,69.22,69.25,69.2,69.22,49917.0,60.0601,60.0862,60.0428,60.0601,49917.0
2016-12-29 09:55:00,69.22,69.22,69.17,69.19,45483.0,60.0601,60.0601,60.0167,60.0341,45483.0
2016-12-29 10:00:00,69.19,69.22,69.16,69.21,125129.0,60.0341,60.0601,60.0081,60.0514,125129.0
2016-12-29 10:05:00,69.21,69.23,69.18,69.22,74578.0,60.0514,60.0688,60.0254,60.0601,74578.0
2016-12-29 10:10:00,69.22,69.27,69.21,69.27,48077.0,60.0601,60.1035,60.0514,60.1035,48077.0
2016-12-29 10:15:00,69.27,69.28,69.24,69.27,41727.0,60.1035,60.1122,60.0775,60.1035,41727.0
2016-12-29 10:20:00,69.26,69.29,69.25,69.28,65334.0,60.0948,60.1209,60.0862,60.1122,65334.0
2016-12-29 10:25:00,69.28,69.38,69.28,69.38,33054.0,60.1122,60.199,60.1122,60.199,33054.0
2016-12-29 10:30:00,69.38,69.41,69.33,69.34,64126.0,60.199,60.225,60.1556,60.1642,64126.0
2016-12-29 10:35:00,69.33,69.36,69.33,69.34,22143.0,60.1556,60.1816,60.1556,60.1642,22143.0
2016-12-29 10:40:00,69.34,69.37,69.33,69.34,37857.0,60.1642,60.1903,60.1556,60.1642,37857.0
2016-12-29 10:45:00,69.34,69.36,69.27,69.28,47969.0,60.1642,60.1816,60.1035,60.1122,47969.0
2016-12-29 10:50:00,69.27,69.28,69.22,69.25,42510.0,60.1035,60.1122,60.0601,60.0862,42510.0
2016-12-29 10:55:00,69.25,69.28,69.24,69.27,41303.0,60.0862,60.1122,60.0775,60.1035,41303.0
2016-12-29 11:00:00,69.27,69.28,69.25,69.26,81364.0,60.1035,60.1122,60.0862,60.0948,81364.0
2016-12-29 11:05:00,69.24,69.28,69.22,69.28,77125.0,60.0775,60.1122,60.0601,60.1122,77125.0
2016-12-29 11:10:00,69.28,69.31,69.27,69.28,38879.0,60.1122,60.1382,60.1035,60.1122,38879.0
2016-12-29 11:15:00,69.29,69.31,69.25,69.27,54251.0,60.1209,60.1382,60.0862,60.1035,54251.0
2016-12-29 11:20:00,69.27,69.28,69.25,69.26,46405.0,60.1035,60.1122,60.0862,60.0948,46405.0
2016-12-29 11:25:00,69.25,69.28,69.25,69.27,43571.0,60.0862,60.1122,60.0862,60.1035,43571.0
2016-12-29 11:30:00,69.27,69.29,69.26,69.28,46657.0,60.1035,60.1209,60.0948,60.1122,46657.0
2016-12-29 11:35:00,69.28,69.29,69.25,69.25,65640.0,60.1122,60.1209,60.0862,60.0862,65640.0
2016-12-29 11:40:00,69.26,69.26,69.23,69.24,28721.0,60.0948,60.0948,60.0688,60.0775,28721.0
2016-12-29 11:45:00,69.24,69.26,69.22,69.24,77940.0,60.0775,60.0948,60.0601,60.0775,77940.0
2016-12-29 11:50:00,69.24,69.24,69.18,69.2,46750.0,60.0775,60.0775,60.0254,60.0428,46750.0
2016-12-29 11:55:00,69.2,69.21,69.19,69.2,32293.0,60.0428,60.0514,60.0341,60.0428,32293.0
2016-12-29 12:00:00,69.2,69.21,69.18,69.18,54162.0,60.0428,60.0514,60.0254,60.0254,54162.0
2016-12-29 12:05:00,69.18,69.19,69.12,69.13,30378.0,60.0254,60.0341,59.9734,59.982,30378.0
2016-12-29 12:10:00,69.13,69.13,69.07,69.11,43939.0,59.982,59.982,59.93,59.9647,43939.0
2016-12-29 12:15:00,69.11,69.21,69.1,69.18,77512.0,59.9647,60.0514,59.956,60.0254,77512.0
2016-12-29 12:20:00,69.18,69.24,69.17,69.23,51510.0,60.0254,60.0775,60.0167,60.0688,51510.0
2016-12-29 12:25:00,69.22,69.24,69.19,69.21,41871.0,60.0601,60.0775,60.0341,60.0514,41871.0
2016-12-29 12:30:00,69.21,69.23,69.19,69.2,129848.0,60.0514,60.0688,60.0341,60.0428,129848.0
2016-12-29 12:35:00,69.2,69.2,69.17,69.19,31682.0,60.0428,60.0428,60.0167,60.0341,31682.0
2016-12-29 12:40:00,69.19,69.24,69.18,69.23,76487.0,60.0341,60.0775,60.0254,60.0688,76487.0
2016-12-29 12:45:00,69.23,69.26,69.21,69.25,36835.0,60.0688,60.0948,60.0514,60.0862,36835.0
2016-12-29 12:50:00,69.25,69.27,69.23,69.25,46959.0,60.0862,60.1035,60.0688,60.0862,46959.0
2016-12-29 12:55:00,69.25,69.25,69.17,69.17,86319.0,60.0862,60.0862,60.0167,60.0167,86319.0
2016-12-29 13:00:00,69.17,69.19,69.16,69.18,29349.0,60.0167,60.0341,60.0081,60.0254,29349.0
2016-12-29 13:05:00,69.18,69.19,69.17,69.19,18509.0,60.0254,60.0341,60.0167,60.0341,18509.0
2016-12-29 13:10:00,69.19,69.19,69.16,69.17,27954.0,60.0341,60.0341,60.0081,60.0167,27954.0
2016-12-29 13:15:00,69.18,69.19,69.17,69.19,28544.0,60.0254,60.0341,60.0167,60.0341,28544.0
2016-12-29 13:20:00,69.19,69.2,69.15,69.17,62518.0,60.0341,60.0428,59.9994,60.0167,62518.0
2016-12-29 13:25:00,69.17,69.18,69.16,69.17,29366.0,60.0167,60.0254,60.0081,60.0167,29366.0
2016-12-29 13:30:00,69.17,69.18,69.14,69.15,32994.0,60.0167,60.0254,59.9907,59.9994,32994.0
2016-12-29 13:35:00,69.15,69.15,69.14,69.15,22455.0,59.9994,59.9994,59.9907,59.9994,22455.0
2016-12-29 13:40:00,69.15,69.15,69.11,69.14,38264.0,59.9994,59.9994,59.9647,59.9907,38264.0
2016-12-29 13:45:00,69.14,69.15,69.11,69.12,25792.0,59.9907,59.9994,59.9647,59.9734,25792.0
2016-12-29 13:50:00,69.12,69.15,69.11,69.14,30314.0,59.9734,59.9994,59.9647,59.9907,30314.0
2016-12-29 13:55:00,69.14,69.18,69.12,69.18,41376.0,59.9907,60.0254,59.9734,60.0254,41376.0
2016-12-29 14:00:00,69.18,69.26,69.18,69.26,92745.0,60.0254,60.0948,60.0254,60.0948,92745.0
2016-12-29 14:05:00,69.26,69.26,69.22,69.25,52989.0,60.0948,60.0948,60.0601,60.0862,52989.0
2016-12-29 14:10:00,69.25,69.26,69.21,69.23,43954.0,60.0862,60.0948,60.0514,60.0688,43954.0
2016-12-29 14:15:00,69.23,69.23,69.19,69.21,35969.0,60.0688,60.0688,60.0341,60.0514,35969.0
2016-12-29 14:20:00,69.21,69.26,69.21,69.25,28621.0,60.0514,60.0948,60.0514,60.0862,28621.0
2016-12-29 14:25:00,69.26,69.26,69.22,69.23,55176.0,60.0948,60.0948,60.0601,60.0688,55176.0
2016-12-29 14:30:00,69.23,69.24,69.19,69.2,60310.0,60.0688,60.0775,60.0341,60.0428,60310.0
2016-12-29 14:35:00,69.2,69.23,69.19,69.2,40840.0,60.0428,60.0688,60.0341,60.0428,40840.0
2016-12-29 14:40:00,69.2,69.2,69.17,69.2,68939.0,60.0428,60.0428,60.0167,60.0428,68939.0
2016-12-29 14:45:00,69.2,69.23,69.2,69.2,80897.0,60.0428,60.0688,60.0428,60.0428,80897.0
2016-12-29 14:50:00,69.2,69.23,69.19,69.22,58071.0,60.0428,60.0688,60.0341,60.0601,58071.0
2016-12-29 14:55:00,69.22,69.22,69.19,69.21,29985.0,60.0601,60.0601,60.0341,60.0514,29985.0
2016-12-29 15:00:00,69.21,69.25,69.2,69.23,38244.0,60.0514,60.0862,60.0428,60.0688,38244.0
2016-12-29 15:05:00,69.22,69.23,69.2,69.21,64803.0,60.0601,60.0688,60.0428,60.0514,64803.0
2016-12-29 15:10:00,69.21,69.21,69.19,69.19,32610.0,60.0514,60.0514,60.0341,60.0341,32610.0
2016-12-29 15:15:00,69.19,69.2,69.15,69.16,57951.0,60.0341,60.0428,59.9994,60.0081,57951.0
2016-12-29 15:20:00,69.16,69.19,69.15,69.17,40745.0,60.0081,60.0341,59.9994,60.0167,40745.0
2016-12-29 15:25:00,69.17,69.18,69.15,69.16,40500.0,60.0167,60.0254,59.9994,60.0081,40500.0
2016-12-29 15:30:00,69.16,69.19,69.15,69.16,58639.0,60.0081,60.0341,59.9994,60.0081,58639.0
2016-12-29 15:35:00,69.16,69.16,69.12,69.15,93171.0,60.0081,60.0081,59.9734,59.9994,93171.0
2016-12-29 15:40:00,69.15,69.15,69.12,69.14,154614.0,59.9994,59.9994,59.9734,59.9907,154614.0
2016-12-29 15:45:00,69.14,69.15,69.11,69.13,152624.0,59.9907,59.9994,59.9647,59.982,152624.0
2016-12-29 15:50:00,69.13,69.16,69.13,69.16,123531.0,59.982,60.0081,59.982,60.0081,123531.0
2016-12-29 15:55:00,69.16,69.2,69.15,69.17,300912.0,60.0081,60.0428,59.9994,60.0167,300912.0
2016-12-30 09:30:00,69.11,69.27,69.11,69.15,241604.0,59.9647,60.1035,59.9647,59.9994,241604.0
2016-12-30 09:35:00,69.16,69.24,69.15,69.18,132402.0,60.0081,60.0775,59.9994,60.0254,132402.0
2016-12-30 09:40:00,69.18,69.23,69.08,69.08,128377.0,60.0254,60.0688,59.9387,59.9387,128377.0
2016-12-30 09:45:00,69.07,69.17,69.06,69.16,65438.0,59.93,60.0167,59.9213,60.0081,65438.0
2016-12-30 09:50:00,69.17,69.18,69.1,69.16,80154.0,60.0167,60.0254,59.956,60.0081,80154.0
2016-12-30 09:55:00,69.16,69.16,69.03,69.06,127215.0,60.0081,60.0081,59.8953,59.9213,127215.0
2016-12-30 10:00:00,69.06,69.1,69.01,69.09,63816.0,59.9213,59.956,59.8779,59.9473,63816.0
2016-12-30 10:05:00,69.1,69.14,69.07,69.1,38826.0,59.956,59.9907,59.93,59.956,38826.0
2016-12-30 10:10:00,69.1,69.18,69.1,69.17,70151.0,59.956,60.0254,59.956,60.0167,70151.0
2016-12-30 10:15:00,69.17,69.18,69.1,69.11,165041.0,60.0167,60.0254,59.956,59.9647,165041.0
2016-12-30 10:20:00,69.11,69.16,69.06,69.08,143263.0,59.9647,60.0081,59.9213,59.9387,143263.0
2016-12-30 10:25:00,69.08,69.1,69.02,69.03,51673.0,59.9387,59.956,59.8866,59.8953,51673.0
2016-12-30 10:30:00,69.04,69.09,69.02,69.09,57605.0,59.9039,59.9473,59.8866,59.9473,57605.0
2016-12-30 10:35:00,69.09,69.09,69.02,69.09,51846.0,59.9473,59.9473,59.8866,59.9473,51846.0
2016-12-30 10:40:00,69.08,69.09,69.04,69.04,26979.0,59.9387,59.9473,59.9039,59.9039,26979.0
2016-12-30 10:45:00,69.04,69.07,69.04,69.04,49370.0,59.9039,59.93,59.9039,59.9039,49370.0
2016-12-30 10:50:00,69.06,69.09,69.05,69.06,33870.0,59.9213,59.9473,59.9126,59.9213,33870.0
2016-12-30 10:55:00,69.06,69.15,69.06,69.14,30322.0,59.9213,59.9994,59.9213,59.9907,30322.0
2016-12-30 11:00:00,69.14,69.14,69.09,69.09,48335.0,59.9907,59.9907,59.9473,59.9473,48335.0
2016-12-30 11:05:00,69.1,69.1,69.06,69.09,26550.0,59.956,59.956,59.9213,59.9473,26550.0
2016-12-30 11:10:00,69.09,69.11,69.08,69.11,33665.0,59.9473,59.9647,59.9387,59.9647,33665.0
2016-12-30 11:15:00,69.11,69.15,69.1,69.15,42102.0,59.9647,59.9994,59.956,59.9994,42102.0
2016-12-30 11:20:00,69.15,69.18,69.13,69.17,37872.0,59.9994,60.0254,59.982,60.0167,37872.0
2016-12-30 11:25:00,69.17,69.21,69.16,69.17,57140.0,60.0167,60.0514,60.0081,60.0167,57140.0
2016-12-30 11:30:00,69.17,69.19,69.15,69.19,66754.0,60.0167,60.0341,59.9994,60.0341,66754.0
2016-12-30 11:35:00,69.18,69.19,69.13,69.14,27954.0,60.0254,60.0341,59.982,59.9907,27954.0
2016-12-30 11:40:00,69.14,69.2,69.13,69.18,32989.0,59.9907,60.0428,59.982,60.0254,32989.0
2016-12-30 11:45:00,69.18,69.19,69.15,69.16,36061.0,60.0254,60.0341,59.9994,60.0081,36061.0
2016-12-30 11:50:00,69.16,69.17,69.14,69.15,112920.0,60.0081,60.0167,59.9907,59.9994,112920.0
2016-12-30 11:55:00,69.15,69.16,69.14,69.15,28253.0,59.9994,60.0081,59.9907,59.9994,28253.0
2016-12-30 12:00:00,69.15,69.16,69.08,69.09,51589.0,59.9994,60.0081,59.9387,59.9473,51589.0
2016-12-30 12:05:00,69.08,69.09,69.05,69.07,79338.0,59.9387,59.9473,59.9126,59.93,79338.0
2016-12-30 12:10:00,69.07,69.1,69.05,69.09,45519.0,59.93,59.956,59.9126,59.9473,45519.0
2016-12-30 12:15:00,69.09,69.1,69.04,69.06,48690.0,59.9473,59.956,59.9039,59.9213,48690.0
2016-12-30 12:20:00,69.05,69.08,69.05,69.06,63333.0,59.9126,59.9387,59.9126,59.9213,63333.0
2016-12-30 12:25:00,69.06,69.08,69.04,69.06,86262.0,59.9213,59.9387,59.9039,59.9213,86262.0
2016-12-30 12:30:00,69.06,69.1,69.06,69.09,30067.0,59.9213,59.956,59.9213,59.9473,30067.0
2016-12-30 12:35:00,69.09,69.1,69.05,69.06,36017.0,59.9473,59.956,59.9126,59.9213,36017.0
2016-12-30 12:40:00,69.06,69.07,69.03,69.03,46339.0,59.9213,59.93,59.8953,59.8953,46339.0
2016-12-30 12:45:00,69.04,69.05,69.01,69.03,42467.0,59.9039,59.9126,59.8779,59.8953,42467.0
2016-12-30 12:50:00,69.03,69.04,68.97,68.97,90665.0,59.8953,59.9039,59.8432,59.8432,90665.0
2016-12-30 12:55:00,68.98,68.98,68.95,68.97,60254.0,59.8519,59.8519,59.8259,59.8432,60254.0
2016-12-30 13:00:00,68.98,68.98,68.95,68.97,31382.0,59.8519,59.8519,59.8259,59.8432,31382.0
2016-12-30 13:05:00,68.97,68.97,68.93,68.93,35750.0,59.8432,59.8432,59.8085,59.8085,35750.0
2016-12-30 13:10:00,68.93,68.96,68.92,68.95,41868.0,59.8085,59.8345,59.7998,59.8259,41868.0
2016-12-30 13:15:00,68.95,69.0,68.94,69.0,34636.0,59.8259,59.8692,59.8172,59.8692,34636.0
2016-12-30 13:20:00,68.99,69.03,68.98,69.02,53155.0,59.8606,59.8953,59.8519,59.8866,53155.0
2016-12-30 13:25:00,69.02,69.03,69.01,69.02,64839.0,59.8866,59.8953,59.8779,59.8866,64839.0
2016-12-30 13:30:00,69.02,69.04,69.0,69.01,61307.0,59.8866,59.9039,59.8692,59.8779,61307.0
2016-12-30 13:35:00,69.01,69.02,69.0,69.01,43091.0,59.8779,59.8866,59.8692,59.8779,43091.0
2016-12-30 13:40:00,69.01,69.03,68.99,68.99,31254.0,59.8779,59.8953,59.8606,59.8606,31254.0
2016-12-30 13:45:00,69.0,69.01,68.98,68.98,61981.0,59.8692,59.8779,59.8519,59.8519,61981.0
2016-12-30 13:50:00,68.99,68.99,68.97,68.99,79017.0,59.8606,59.8606,59.8432,59.8606,79017.0
2016-12-30 13:55:00,68.98,68.99,68.93,68.94,62729.0,59.8519,59.8606,59.8085,59.8172,62729.0
2016-12-30 14:00:00,68.94,68.96,68.93,68.94,41446.0,59.8172,59.8345,59.8085,59.8172,41446.0
2016-12-30 14:05:00,68.94,68.94,68.9,68.9,38368.0,59.8172,59.8172,59.7825,59.7825,38368.0
2016-12-30 14:10:00,68.9,68.9,68.87,68.9,84306.0,59.7825,59.7825,59.7564,59.7825,84306.0
2016-12-30 14:15:00,68.9,68.92,68.89,68.9,30267.0,59.7825,59.7998,59.7738,59.7825,30267.0
2016-12-30 14:20:00,68.89,68.9,68.86,68.86,29943.0,59.7738,59.7825,59.7478,59.7478,29943.0
2016-12-30 14:25:00,68.87,68.87,68.84,68.85,64206.0,59.7564,59.7564,59.7304,59.7391,64206.0
2016-12-30 14:30:00,68.84,68.89,68.83,68.87,67010.0,59.7304,59.7738,59.7217,59.7564,67010.0
2016-12-30 14:35:00,68.87,68.91,68.85,68.91,71892.0,59.7564,59.7911,59.7391,59.7911,71892.0
2016-12-30 14:40:00,68.91,68.91,68.88,68.89,40165.0,59.7911,59.7911,59.7651,59.7738,40165.0
2016-12-30 14:45:00,68.88,68.89,68.78,68.78,103601.0,59.7651,59.7738,59.6784,59.6784,103601.0
2016-12-30 14:50:00,68.79,68.79,68.76,68.77,144590.0,59.687,59.687,59.661,59.6697,144590.0
2016-12-30 14:55:00,68.77,68.77,68.72,68.76,88527.0,59.6697,59.6697,59.6263,59.661,88527.0
2016-12-30 15:00:00,68.78,68.79,68.74,68.77,93731.0,59.6784,59.687,59.6436,59.6697,93731.0
2016-12-30 15:05:00,68.78,68.82,68.78,68.82,68952.0,59.6784,59.7131,59.6784,59.7131,68952.0
2016-12-30 15:10:00,68.81,68.87,68.81,68.87,64689.0,59.7044,59.7564,59.7044,59.7564,64689.0
2016-12-30 15:15:00,68.87,68.9,68.86,68.89,81157.0,59.7564,59.7825,59.7478,59.7738,81157.0
2016-12-30 15:20:00,68.88,68.91,68.87,68.88,82340.0,59.7651,59.7911,59.7564,59.7651,82340.0
2016-12-30 15:25:00,68.88,68.94,68.87,68.93,147122.0,59.7651,59.8172,59.7564,59.8085,147122.0
2016-12-30 15:30:00,68.94,68.96,68.89,68.92,123165.0,59.8172,59.8345,59.7738,59.7998,123165.0
2016-12-30 15:35:00,68.92,68.92,68.88,68.9,98350.0,59.7998,59.7998,59.7651,59.7825,98350.0
2016-12-30 15:40:00,68.89,68.9,68.83,68.84,122765.0,59.7738,59.7825,59.7217,59.7304,122765.0
2016-12-30 15:45:00,68.83,68.84,68.78,68.79,329483.0,59.7217,59.7304,59.6784,59.687,329483.0
2016-12-30 15:50:00,68.78,68.79,68.74,68.79,276997.0,59.6784,59.687,59.6436,59.687,276997.0
2016-12-30 15:55:00,68.78,68.98,68.76,68.94,436425.0,59.6784,59.8519,59.661,59.8172,436425.0
2017-01-03 09:30:00,69.31,69.53,69.22,69.28,448798.0,60.1382,60.3291,60.0601,60.1122,448798.0
2017-01-03 09:35:00,69.28,69.35,69.23,69.26,221942.0,60.1122,60.1729,60.0688,60.0948,221942.0
2017-01-03 09:40:00,69.27,69.29,69.22,69.27,156246.0,60.1035,60.1209,60.0601,60.1035,156246.0
2017-01-03 09:45:00,69.28,69.45,69.26,69.37,132868.0,60.1122,60.2597,60.0948,60.1903,132868.0
2017-01-03 09:50:00,69.36,69.42,69.34,69.38,143360.0,60.1816,60.2337,60.1642,60.199,143360.0
2017-01-03 09:55:00,69.38,69.39,69.31,69.36,111271.0,60.199,60.2076,60.1382,60.1816,111271.0
2017-01-03 10:00:00,69.35,69.48,69.35,69.48,129915.0,60.1729,60.2857,60.1729,60.2857,129915.0
2017-01-03 10:05:00,69.48,69.64,69.45,69.6,159661.0,60.2857,60.4245,60.2597,60.3898,159661.0
2017-01-03 10:10:00,69.61,69.62,69.53,69.55,224228.0,60.3985,60.4072,60.3291,60.3465,224228.0
2017-01-03 10:15:00,69.54,69.61,69.52,69.61,148816.0,60.3378,60.3985,60.3204,60.3985,148816.0
2017-01-03 10:20:00,69.6,69.68,69.59,69.67,97065.0,60.3898,60.4593,60.3812,60.4506,97065.0
2017-01-03 10:25:00,69.68,69.69,69.6,69.6,129988.0,60.4593,60.4679,60.3898,60.3898,129988.0
2017-01-03 10:30:00,69.6,69.61,69.52,69.53,64866.0,60.3898,60.3985,60.3204,60.3291,64866.0
2017-01-03 10:35:00,69.53,69.55,69.48,69.51,116831.0,60.3291,60.3465,60.2857,60.3117,116831.0
2017-01-03 10:40:00,69.5,69.57,69.5,69.53,169695.0,60.3031,60.3638,60.3031,60.3291,169695.0
2017-01-03 10:45:00,69.52,69.57,69.51,69.51,129331.0,60.3204,60.3638,60.3117,60.3117,129331.0
2017-01-03 10:50:00,69.51,69.55,69.51,69.54,183035.0,60.3117,60.3465,60.3117,60.3378,183035.0
2017-01-03 10:55:00,69.54,69.55,69.44,69.46,221872.0,60.3378,60.3465,60.251,60.2684,221872.0
2017-01-03 11:00:00,69.46,69.49,69.42,69.48,72664.0,60.2684,60.2944,60.2337,60.2857,72664.0
2017-01-03 11:05:00,69.49,69.61,69.48,69.56,79330.0,60.2944,60.3985,60.2857,60.3551,79330.0
2017-01-03 11:10:00,69.56,69.58,69.51,69.52,68943.0,60.3551,60.3725,60.3117,60.3204,68943.0
2017-01-03 11:15:00,69.51,69.52,69.37,69.39,82949.0,60.3117,60.3204,60.1903,60.2076,82949.0
2017-01-03 11:20:00,69.39,69.48,69.39,69.41,144153.0,60.2076,60.2857,60.2076,60.225,144153.0
2017-01-03 11:25:00,69.41,69.47,69.4,69.46,129223.0,60.225,60.277,60.2163,60.2684,129223.0
2017-01-03 11:30:00,69.47,69.52,69.44,69.46,182150.0,60.277,60.3204,60.251,60.2684,182150.0
2017-01-03 11:35:00,69.46,69.47,69.34,69.34,78597.0,60.2684,60.277,60.1642,60.1642,78597.0
2017-01-03 11:40:00,69.34,69.34,69.26,69.28,130814.0,60.1642,60.1642,60.0948,60.1122,130814.0
2017-01-03 11:45:00,69.28,69.36,69.28,69.34,70071.0,60.1122,60.1816,60.1122,60.1642,70071.0
2017-01-03 11:50:00,69.34,69.38,69.31,69.38,63514.0,60.1642,60.199,60.1382,60.199,63514.0
2017-01-03 11:55:00,69.38,69.42,69.33,69.42,147265.0,60.199,60.2337,60.1556,60.2337,147265.0
2017-01-03 12:00:00,69.42,69.44,69.38,69.41,86300.0,60.2337,60.251,60.199,60.225,86300.0
2017-01-03 12:05:00,69.41,69.45,69.37,69.45,86487.0,60.225,60.2597,60.1903,60.2597,86487.0
2017-01-03 12:10:00,69.46,69.53,69.46,69.5,70173.0,60.2684,60.3291,60.2684,60.3031,70173.0
2017-01-03 12:15:00,69.5,69.52,69.46,69.51,53799.0,60.3031,60.3204,60.2684,60.3117,53799.0
2017-01-03 12:20:00,69.52,69.54,69.49,69.51,34414.0,60.3204,60.3378,60.2944,60.3117,34414.0
2017-01-03 12:25:00,69.51,69.55,69.5,69.55,43950.0,60.3117,60.3465,60.3031,60.3465,43950.0
2017-01-03 12:30:00,69.55,69.6,69.54,69.57,58031.0,60.3465,60.3898,60.3378,60.3638,58031.0
2017-01-03 12:35:00,69.57,69.59,69.55,69.55,43861.0,60.3638,60.3812,60.3465,60.3465,43861.0
2017-01-03 12:40:00,69.56,69.58,69.52,69.54,64148.0,60.3551,60.3725,60.3204,60.3378,64148.0
2017-01-03 12:45:00,69.54,69.6,69.52,69.6,64448.0,60.3378,60.3898,60.3204,60.3898,64448.0
2017-01-03 12:50:00,69.6,69.61,69.56,69.59,32433.0,60.3898,60.3985,60.3551,60.3812,32433.0
2017-01-03 12:55:00,69.59,69.63,69.58,69.61,46972.0,60.3812,60.4159,60.3725,60.3985,46972.0
2017-01-03 13:00:00,69.6,69.65,69.59,69.63,45948.0,60.3898,60.4332,60.3812,60.4159,45948.0
2017-01-03 13:05:00,69.64,69.66,69.6,69.63,47329.0,60.4245,60.4419,60.3898,60.4159,47329.0
2017-01-03 13:10:00,69.63,69.7,69.62,69.7,139962.0,60.4159,60.4766,60.4072,60.4766,139962.0
2017-01-03 13:15:00,69.7,69.73,69.69,69.71,29049.0,60.4766,60.5026,60.4679,60.4853,29049.0
2017-01-03 13:20:00,69.72,69.76,69.7,69.73,41284.0,60.494,60.5287,60.4766,60.5026,41284.0
2017-01-03 13:25:00,69.73,69.73,69.67,69.67,35151.0,60.5026,60.5026,60.4506,60.4506,35151.0
2017-01-03 13:30:00,69.68,69.73,69.68,69.69,38784.0,60.4593,60.5026,60.4593,60.4679,38784.0
2017-01-03 13:35:00,69.68,69.7,69.64,69.64,35974.0,60.4593,60.4766,60.4245,60.4245,35974.0
2017-01-03 13:40:00,69.64,69.64,69.59,69.6,30585.0,60.4245,60.4245,60.3812,60.3898,30585.0
2017-01-03 13:45:00,69.6,69.66,69.59,69.64,50172.0,60.3898,60.4419,60.3812,60.4245,50172.0
2017-01-03 13:50:00,69.63,69.65,69.59,69.62,52550.0,60.4159,60.4332,60.3812,60.4072,52550.0
2017-01-03 13:55:00,69.62,69.62,69.59,69.59,34909.0,60.4072,60.4072,60.3812,60.3812,34909.0
2017-01-03 14:00:00,69.6,69.69,69.6,69.65,63173.0,60.3898,60.4679,60.3898,60.4332,63173.0
2017-01-03 14:05:00,69.65,69.67,69.64,69.64,38824.0,60.4332,60.4506,60.4245,60.4245,38824.0
2017-01-03 14:10:00,69.64,69.69,69.63,69.67,41226.0,60.4245,60.4679,60.4159,60.4506,41226.0
2017-01-03 14:15:00,69.67,69.72,69.65,69.66,61189.0,60.4506,60.494,60.4332,60.4419,61189.0
2017-01-03 14:20:00,69.66,69.69,69.64,69.65,72388.0,60.4419,60.4679,60.4245,60.4332,72388.0
2017-01-03 14:25:00,69.65,69.67,69.63,69.63,55602.0,60.4332,60.4506,60.4159,60.4159,55602.0
2017-01-03 14:30:00,69.63,69.67,69.62,69.66,48278.0,60.4159,60.4506,60.4072,60.4419,48278.0
2017-01-03 14:35:00,69.66,69.7,69.66,69.68,63443.0,60.4419,60.4766,60.4419,60.4593,63443.0
2017-01-03 14:40:00,69.68,69.74,69.68,69.74,91380.0,60.4593,60.5113,60.4593,60.5113,91380.0
2017-01-03 14:45:00,69.74,69.74,69.7,69.73,100278.0,60.5113,60.5113,60.4766,60.5026,100278.0
2017-01-03 14:50:00,69.73,69.79,69.71,69.77,111970.0,60.5026,60.5547,60.4853,60.5373,111970.0
2017-01-03 14:55:00,69.77,69.77,69.73,69.74,139150.0,60.5373,60.5373,60.5026,60.5113,139150.0
2017-01-03 15:00:00,69.74,69.78,69.74,69.76,55753.0,60.5113,60.546,60.5113,60.5287,55753.0
2017-01-03 15:05:00,69.76,69.79,69.74,69.74,53473.0,60.5287,60.5547,60.5113,60.5113,53473.0
2017-01-03 15:10:00,69.74,69.8,69.73,69.8,91243.0,60.5113,60.5634,60.5026,60.5634,91243.0
2017-01-03 15:15:00,69.8,69.82,69.78,69.78,95753.0,60.5634,60.5807,60.546,60.546,95753.0
2017-01-03 15:20:00,69.78,69.79,69.69,69.71,113246.0,60.546,60.5547,60.4679,60.4853,113246.0
2017-01-03 15:25:00,69.72,69.75,69.72,69.73,77971.0,60.494,60.52,60.494,60.5026,77971.0
2017-01-03 15:30:00,69.73,69.75,69.69,69.74,115386.0,60.5026,60.52,60.4679,60.5113,115386.0
2017-01-03 15:35:00,69.74,69.8,69.71,69.8,304809.0,60.5113,60.5634,60.4853,60.5634,304809.0
2017-01-03 15:40:00,69.8,69.82,69.75,69.81,915361.0,60.5634,60.5807,60.52,60.5721,915361.0
2017-01-03 15:45:00,69.82,69.86,69.82,69.83,418437.0,60.5807,60.6154,60.5807,60.5894,418437.0
2017-01-03 15:50:00,69.84,69.86,69.8,69.82,333651.0,60.5981,60.6154,60.5634,60.5807,333651.0
2017-01-03 15:55:00,69.82,69.86,69.82,69.86,611129.0,60.5807,60.6154,60.5807,60.6154,611129.0
2017-01-04 09:30:00,69.95,70.16,69.95,70.12,351778.0,60.6935,60.8757,60.6935,60.841,351778.0
2017-01-04 09:35:00,70.13,70.25,70.13,70.19,241005.0,60.8497,60.9538,60.8497,60.9018,241005.0
2017-01-04 09:40:00,70.19,70.26,70.07,70.07,175563.0,60.9018,60.9625,60.7976,60.7976,175563.0
2017-01-04 09:45:00,70.07,70.16,70.06,70.15,106916.0,60.7976,60.8757,60.789,60.8671,106916.0
2017-01-04 09:50:00,70.16,70.26,70.15,70.26,97296.0,60.8757,60.9625,60.8671,60.9625,97296.0
2017-01-04 09:55:00,70.26,70.28,70.15,70.26,166535.0,60.9625,60.9799,60.8671,60.9625,166535.0
2017-01-04 10:00:00,70.26,70.3,70.21,70.23,117409.0,60.9625,60.9972,60.9191,60.9365,117409.0
2017-01-04 10:05:00,70.24,70.25,70.13,70.16,99385.0,60.9451,60.9538,60.8497,60.8757,99385.0
2017-01-04 10:10:00,70.15,70.18,70.13,70.17,152067.0,60.8671,60.8931,60.8497,60.8844,152067.0
2017-01-04 10:15:00,70.17,70.22,70.14,70.2,67674.0,60.8844,60.9278,60.8584,60.9104,67674.0
2017-01-04 10:20:00,70.21,70.22,70.14,70.16,61696.0,60.9191,60.9278,60.8584,60.8757,61696.0
2017-01-04 10:25:00,70.16,70.18,69.97,69.98,77621.0,60.8757,60.8931,60.7109,60.7196,77621.0
2017-01-04 10:30:00,69.98,70.06,69.97,70.03,90502.0,60.7196,60.789,60.7109,60.7629,90502.0
2017-01-04 10:35:00,70.03,70.15,70.03,70.13,127434.0,60.7629,60.8671,60.7629,60.8497,127434.0
2017-01-04 10:40:00,70.14,70.17,70.12,70.15,42329.0,60.8584,60.8844,60.841,60.8671,42329.0
2017-01-04 10:45:00,70.15,70.17,70.12,70.15,91536.0,60.8671,60.8844,60.841,60.8671,91536.0
2017-01-04 10:50:00,70.16,70.19,70.15,70.17,51733.0,60.8757,60.9018,60.8671,60.8844,51733.0
2017-01-04 10:55:00,70.17,70.21,70.13,70.14,81517.0,60.8844,60.9191,60.8497,60.8584,81517.0
2017-01-04 11:00:00,70.15,70.16,70.11,70.12,52591.0,60.8671,60.8757,60.8324,60.841,52591.0
2017-01-04 11:05:00,70.12,70.16,70.1,70.15,48165.0,60.841,60.8757,60.8237,60.8671,48165.0
2017-01-04 11:10:00,70.16,70.25,70.15,70.25,45781.0,60.8757,60.9538,60.8671,60.9538,45781.0
2017-01-04 11:15:00,70.26,70.26,70.18,70.22,31942.0,60.9625,60.9625,60.8931,60.9278,31942.0
2017-01-04 11:20:00,70.21,70.26,70.2,70.24,40843.0,60.9191,60.9625,60.9104,60.9451,40843.0
2017-01-04 11:25:00,70.25,70.32,70.24,70.31,45272.0,60.9538,61.0146,60.9451,61.0059,45272.0
2017-01-04 11:30:00,70.31,70.36,70.31,70.35,56443.0,61.0059,61.0493,61.0059,61.0406,56443.0
2017-01-04 11:35:00,70.35,70.36,70.32,70.35,54622.0,61.0406,61.0493,61.0146,61.0406,54622.0
2017-01-04 11:40:00,70.35,70.38,70.32,70.37,113221.0,61.0406,61.0666,61.0146,61.0579,113221.0
2017-01-04 11:45:00,70.37,70.45,70.37,70.45,436938.0,61.0579,61.1274,61.0579,61.1274,436938.0
2017-01-04 11:50:00,70.45,70.5,70.44,70.49,36704.0,61.1274,61.1707,61.1187,61.1621,36704.0
2017-01-04 11:55:00,70.5,70.52,70.48,70.5,53259.0,61.1707,61.1881,61.1534,61.1707,53259.0
2017-01-04 12:00:00,70.5,70.56,70.5,70.54,68569.0,61.1707,61.2228,61.1707,61.2054,68569.0
2017-01-04 12:05:00,70.54,70.58,70.51,70.53,183205.0,61.2054,61.2402,61.1794,61.1968,183205.0
2017-01-04 12:10:00,70.53,70.56,70.51,70.54,71359.0,61.1968,61.2228,61.1794,61.2054,71359.0
2017-01-04 12:15:00,70.53,70.55,70.49,70.5,94982.0,61.1968,61.2141,61.1621,61.1707,94982.0
2017-01-04 12:20:00,70.51,70.51,70.47,70.47,73060.0,61.1794,61.1794,61.1447,61.1447,73060.0
2017-01-04 12:25:00,70.48,70.49,70.34,70.35,57927.0,61.1534,61.1621,61.0319,61.0406,57927.0
2017-01-04 12:30:00,70.35,70.39,70.34,70.38,36249.0,61.0406,61.0753,61.0319,61.0666,36249.0
2017-01-04 12:35:00,70.37,70.38,70.35,70.35,21785.0,61.0579,61.0666,61.0406,61.0406,21785.0
2017-01-04 12:40:00,70.35,70.38,70.34,70.36,25715.0,61.0406,61.0666,61.0319,61.0493,25715.0
2017-01-04 12:45:00,70.36,70.39,70.32,70.33,85074.0,61.0493,61.0753,61.0146,61.0232,85074.0
2017-01-04 12:50:00,70.33,70.34,70.29,70.3,108754.0,61.0232,61.0319,60.9885,60.9972,108754.0
2017-01-04 12:55:00,70.3,70.31,70.25,70.26,108201.0,60.9972,61.0059,60.9538,60.9625,108201.0
2017-01-04 13:00:00,70.26,70.3,70.26,70.29,43298.0,60.9625,60.9972,60.9625,60.9885,43298.0
2017-01-04 13:05:00,70.3,70.32,70.28,70.28,30845.0,60.9972,61.0146,60.9799,60.9799,30845.0
2017-01-04 13:10:00,70.29,70.31,70.27,70.29,43082.0,60.9885,61.0059,60.9712,60.9885,43082.0
2017-01-04 13:15:00,70.29,70.34,70.28,70.31,32474.0,60.9885,61.0319,60.9799,61.0059,32474.0
2017-01-04 13:20:00,70.32,70.34,70.29,70.3,48697.0,61.0146,61.0319,60.9885,60.9972,48697.0
2017-01-04 13:25:00,70.31,70.33,70.3,70.32,21094.0,61.0059,61.0232,60.9972,61.0146,21094.0
2017-01-04 13:30:00,70.31,70.33,70.3,70.31,61778.0,61.0059,61.0232,60.9972,61.0059,61778.0
2017-01-04 13:35:00,70.3,70.33,70.28,70.32,31933.0,60.9972,61.0232,60.9799,61.0146,31933.0
2017-01-04 13:40:00,70.32,70.33,70.28,70.3,14195.0,61.0146,61.0232,60.9799,60.9972,14195.0
2017-01-04 13:45:00,70.29,70.3,70.26,70.27,40291.0,60.9885,60.9972,60.9625,60.9712,40291.0
2017-01-04 13:50:00,70.27,70.28,70.25,70.26,17811.0,60.9712,60.9799,60.9538,60.9625,17811.0
2017-01-04 13:55:00,70.26,70.27,70.22,70.22,42592.0,60.9625,60.9712,60.9278,60.9278,42592.0
2017-01-04 14:00:00,70.22,70.24,70.21,70.22,66247.0,60.9278,60.9451,60.9191,60.9278,66247.0
2017-01-04 14:05:00,70.22,70.26,70.21,70.24,189729.0,60.9278,60.9625,60.9191,60.9451,189729.0
2017-01-04 14:10:00,70.25,70.36,70.24,70.33,76575.0,60.9538,61.0493,60.9451,61.0232,76575.0
2017-01-04 14:15:00,70.34,70.38,70.32,70.37,134919.0,61.0319,61.0666,61.0146,61.0579,134919.0
2017-01-04 14:20:00,70.37,70.41,70.33,70.33,134017.0,61.0579,61.0927,61.0232,61.0232,134017.0
2017-01-04 14:25:00,70.33,70.38,70.33,70.37,29963.0,61.0232,61.0666,61.0232,61.0579,29963.0
2017-01-04 14:30:00,70.37,70.4,70.36,70.39,41344.0,61.0579,61.084,61.0493,61.0753,41344.0
2017-01-04 14:35:00,70.39,70.4,70.36,70.38,22104.0,61.0753,61.084,61.0493,61.0666,22104.0
2017-01-04 14:40:00,70.38,70.39,70.32,70.36,126160.0,61.0666,61.0753,61.0146,61.0493,126160.0
2017-01-04 14:45:00,70.36,70.36,70.29,70.33,40965.0,61.0493,61.0493,60.9885,61.0232,40965.0
2017-01-04 14:50:00,70.32,70.34,70.3,70.33,29271.0,61.0146,61.0319,60.9972,61.0232,29271.0
2017-01-04 14:55:00,70.32,70.36,70.31,70.35,23279.0,61.0146,61.0493,61.0059,61.0406,23279.0
2017-01-04 15:00:00,70.35,70.39,70.34,70.37,34413.0,61.0406,61.0753,61.0319,61.0579,34413.0
2017-01-04 15:05:00,70.37,70.39,70.37,70.37,78623.0,61.0579,61.0753,61.0579,61.0579,78623.0
2017-01-04 15:10:00,70.37,70.4,70.34,70.39,44117.0,61.0579,61.084,61.0319,61.0753,44117.0
2017-01-04 15:15:00,70.39,70.41,70.37,70.39,54312.0,61.0753,61.0927,61.0579,61.0753,54312.0
2017-01-04 15:20:00,70.38,70.41,70.36,70.4,57769.0,61.0666,61.0927,61.0493,61.084,57769.0
2017-01-04 15:25:00,70.39,70.44,70.39,70.43,49179.0,61.0753,61.1187,61.0753,61.11,49179.0
2017-01-04 15:30:00,70.43,70.44,70.4,70.44,116946.0,61.11,61.1187,61.084,61.1187,116946.0
2017-01-04 15:35:00,70.44,70.48,70.43,70.47,109752.0,61.1187,61.1534,61.11,61.1447,109752.0
2017-01-04 15:40:00,70.47,70.5,70.46,70.47,216013.0,61.1447,61.1707,61.136,61.1447,216013.0
2017-01-04 15:45:00,70.47,70.48,70.36,70.39,382832.0,61.1447,61.1534,61.0493,61.0753,382832.0
2017-01-04 15:50:00,70.39,70.42,70.36,70.38,168422.0,61.0753,61.1013,61.0493,61.0666,168422.0
2017-01-04 15:55:00,70.38,70.42,70.32,70.37,1069791.0,61.0666,61.1013,61.0146,61.0579,1069791.0
2017-01-05 09:30:00,70.33,70.58,70.32,70.42,229700.0,61.0232,61.2402,61.0146,61.1013,229700.0
2017-01-05 09:35:00,70.43,70.51,70.42,70.45,107002.0,61.11,61.1794,61.1013,61.1274,107002.0
2017-01-05 09:40:00,70.44,70.5,70.42,70.47,200701.0,61.1187,61.1707,61.1013,61.1447,200701.0
2017-01-05 09:45:00,70.46,70.46,70.36,70.36,93519.0,61.136,61.136,61.0493,61.0493,93519.0
2017-01-05 09:50:00,70.36,70.37,70.27,70.3,87888.0,61.0493,61.0579,60.9712,60.9972,87888.0
2017-01-05 09:55:00,70.29,70.33,70.27,70.28,58529.0,60.9885,61.0232,60.9712,60.9799,58529.0
2017-01-05 10:00:00,70.28,70.37,70.28,70.34,66452.0,60.9799,61.0579,60.9799,61.0319,66452.0
2017-01-05 10:05:00,70.34,70.43,70.34,70.4,68427.0,61.0319,61.11,61.0319,61.084,68427.0
2017-01-05 10:10:00,70.39,70.41,70.37,70.37,54094.0,61.0753,61.0927,61.0579,61.0579,54094.0
2017-01-05 10:15:00,70.38,70.43,70.35,70.4,72772.0,61.0666,61.11,61.0406,61.084,72772.0
2017-01-05 10:20:00,70.4,70.4,70.35,70.36,79004.0,61.084,61.084,61.0406,61.0493,79004.0
2017-01-05 10:25:00,70.36,70.41,70.34,70.37,38675.0,61.0493,61.0927,61.0319,61.0579,38675.0
2017-01-05 10:30:00,70.37,70.39,70.33,70.35,90077.0,61.0579,61.0753,61.0232,61.0406,90077.0
2017-01-05 10:35:00,70.34,70.37,70.32,70.36,42674.0,61.0319,61.0579,61.0146,61.0493,42674.0
2017-01-05 10:40:00,70.36,70.37,70.3,70.35,41036.0,61.0493,61.0579,60.9972,61.0406,41036.0
2017-01-05 10:45:00,70.35,70.46,70.32,70.46,43926.0,61.0406,61.136,61.0146,61.136,43926.0
2017-01-05 10:50:00,70.45,70.54,70.45,70.53,70344.0,61.1274,61.2054,61.1274,61.1968,70344.0
2017-01-05 10:55:00,70.53,70.53,70.44,70.44,268973.0,61.1968,61.1968,61.1187,61.1187,268973.0
2017-01-05 11:00:00,70.44,70.5,70.42,70.45,245254.0,61.1187,61.1707,61.1013,61.1274,245254.0
2017-01-05 11:05:00,70.45,70.45,70.3,70.37,57241.0,61.1274,61.1274,60.9972,61.0579,57241.0
2017-01-05 11:10:00,70.36,70.43,70.36,70.42,51224.0,61.0493,61.11,61.0493,61.1013,51224.0
2017-01-05 11:15:00,70.42,70.51,70.42,70.5,32550.0,61.1013,61.1794,61.1013,61.1707,32550.0
2017-01-05 11:20:00,70.5,70.53,70.48,70.52,28678.0,61.1707,61.1968,61.1534,61.1881,28678.0
2017-01-05 11:25:00,70.52,70.57,70.52,70.55,35322.0,61.1881,61.2315,61.1881,61.2141,35322.0
2017-01-05 11:30:00,70.55,70.59,70.54,70.59,34560.0,61.2141,61.2488,61.2054,61.2488,34560.0
2017-01-05 11:35:00,70.59,70.6,70.56,70.59,46300.0,61.2488,61.2575,61.2228,61.2488,46300.0
2017-01-05 11:40:00,70.59,70.59,70.54,70.55,58281.0,61.2488,61.2488,61.2054,61.2141,58281.0
2017-01-05 11:45:00,70.54,70.56,70.5,70.53,39150.0,61.2054,61.2228,61.1707,61.1968,39150.0
2017-01-05 11:50:00,70.53,70.54,70.5,70.53,23247.0,61.1968,61.2054,61.1707,61.1968,23247.0
2017-01-05 11:55:00,70.54,70.6,70.53,70.59,39934.0,61.2054,61.2575,61.1968,61.2488,39934.0
2017-01-05 12:00:00,70.6,70.6,70.52,70.55,50141.0,61.2575,61.2575,61.1881,61.2141,50141.0
2017-01-05 12:05:00,70.55,70.55,70.5,70.52,57658.0,61.2141,61.2141,61.1707,61.1881,57658.0
2017-01-05 12:10:00,70.51,70.55,70.5,70.52,52269.0,61.1794,61.2141,61.1707,61.1881,52269.0
2017-01-05 12:15:00,70.52,70.6,70.51,70.58,39112.0,61.1881,61.2575,61.1794,61.2402,39112.0
2017-01-05 12:20:00,70.58,70.61,70.56,70.59,47299.0,61.2402,61.2662,61.2228,61.2488,47299.0
2017-01-05 12:25:00,70.59,70.61,70.57,70.58,36945.0,61.2488,61.2662,61.2315,61.2402,36945.0
2017-01-05 12:30:00,70.58,70.59,70.53,70.54,86022.0,61.2402,61.2488,61.1968,61.2054,86022.0
2017-01-05 12:35:00,70.54,70.61,70.54,70.61,96761.0,61.2054,61.2662,61.2054,61.2662,96761.0
2017-01-05 12:40:00,70.6,70.61,70.56,70.56,21707.0,61.2575,61.2662,61.2228,61.2228,21707.0
2017-01-05 12:45:00,70.56,70.59,70.55,70.57,58186.0,61.2228,61.2488,61.2141,61.2315,58186.0
2017-01-05 12:50:00,70.58,70.59,70.55,70.56,34804.0,61.2402,61.2488,61.2141,61.2228,34804.0
2017-01-05 12:55:00,70.56,70.58,70.56,70.56,34995.0,61.2228,61.2402,61.2228,61.2228,34995.0
2017-01-05 13:00:00,70.56,70.61,70.55,70.6,54970.0,61.2228,61.2662,61.2141,61.2575,54970.0
2017-01-05 13:05:00,70.59,70.64,70.58,70.62,50880.0,61.2488,61.2922,61.2402,61.2749,50880.0
2017-01-05 13:10:00,70.63,70.66,70.62,70.66,26680.0,61.2835,61.3096,61.2749,61.3096,26680.0
2017-01-05 13:15:00,70.66,70.68,70.63,70.65,39771.0,61.3096,61.3269,61.2835,61.3009,39771.0
2017-01-05 13:20:00,70.64,70.69,70.63,70.66,42845.0,61.2922,61.3356,61.2835,61.3096,42845.0
2017-01-05 13:25:00,70.66,70.67,70.65,70.66,47797.0,61.3096,61.3182,61.3009,61.3096,47797.0
2017-01-05 13:30:00,70.66,70.68,70.65,70.65,12659.0,61.3096,61.3269,61.3009,61.3009,12659.0
2017-01-05 13:35:00,70.65,70.68,70.65,70.67,27954.0,61.3009,61.3269,61.3009,61.3182,27954.0
2017-01-05 13:40:00,70.67,70.68,70.65,70.66,16104.0,61.3182,61.3269,61.3009,61.3096,16104.0
2017-01-05 13:45:00,70.66,70.7,70.65,70.7,37979.0,61.3096,61.3443,61.3009,61.3443,37979.0
2017-01-05 13:50:00,70.7,70.71,70.67,70.7,55112.0,61.3443,61.353,61.3182,61.3443,55112.0
2017-01-05 13:55:00,70.7,70.72,70.68,70.7,65865.0,61.3443,61.3616,61.3269,61.3443,65865.0
2017-01-05 14:00:00,70.7,70.75,70.7,70.75,34373.0,61.3443,61.3877,61.3443,61.3877,34373.0
2017-01-05 14:05:00,70.74,70.74,70.67,70.67,85475.0,61.379,61.379,61.3182,61.3182,85475.0
2017-01-05 14:10:00,70.68,70.7,70.67,70.7,30639.0,61.3269,61.3443,61.3182,61.3443,30639.0
2017-01-05 14:15:00,70.7,70.74,70.68,70.7,38285.0,61.3443,61.379,61.3269,61.3443,38285.0
2017-01-05 14:20:00,70.71,70.74,70.71,70.72,39993.0,61.353,61.379,61.353,61.3616,39993.0
2017-01-05 14:25:00,70.73,70.73,70.68,70.69,46946.0,61.3703,61.3703,61.3269,61.3356,46946.0
2017-01-05 14:30:00,70.69,70.7,70.65,70.67,39465.0,61.3356,61.3443,61.3009,61.3182,39465.0
2017-01-05 14:35:00,70.66,70.68,70.64,70.65,58837.0,61.3096,61.3269,61.2922,61.3009,58837.0
2017-01-05 14:40:00,70.64,70.65,70.59,70.61,34260.0,61.2922,61.3009,61.2488,61.2662,34260.0
2017-01-05 14:45:00,70.62,70.62,70.59,70.61,43879.0,61.2749,61.2749,61.2488,61.2662,43879.0
2017-01-05 14:50:00,70.6,70.65,70.6,70.65,139834.0,61.2575,61.3009,61.2575,61.3009,139834.0
2017-01-05 14:55:00,70.65,70.66,70.61,70.63,55079.0,61.3009,61.3096,61.2662,61.2835,55079.0
2017-01-05 15:00:00,70.63,70.69,70.63,70.68,93899.0,61.2835,61.3356,61.2835,61.3269,93899.0
2017-01-05 15:05:00,70.68,70.69,70.66,70.68,29463.0,61.3269,61.3356,61.3096,61.3269,29463.0
2017-01-05 15:10:00,70.69,70.76,70.67,70.72,296970.0,61.3356,61.3963,61.3182,61.3616,296970.0
2017-01-05 15:15:00,70.72,70.74,70.71,70.71,36471.0,61.3616,61.379,61.353,61.353,36471.0
2017-01-05 15:20:00,70.72,70.76,70.71,70.76,62311.0,61.3616,61.3963,61.353,61.3963,62311.0
2017-01-05 15:25:00,70.76,70.77,70.72,70.76,59427.0,61.3963,61.405,61.3616,61.3963,59427.0
2017-01-05 15:30:00,70.75,70.77,70.74,70.74,95749.0,61.3877,61.405,61.379,61.379,95749.0
2017-01-05 15:35:00,70.74,70.75,70.69,70.7,86413.0,61.379,61.3877,61.3356,61.3443,86413.0
2017-01-05 15:40:00,70.71,70.73,70.68,70.69,100676.0,61.353,61.3703,61.3269,61.3356,100676.0
2017-01-05 15:45:00,70.68,70.73,70.67,70.72,73471.0,61.3269,61.3703,61.3182,61.3616,73471.0
2017-01-05 15:50:00,70.72,70.75,70.71,70.73,173643.0,61.3616,61.3877,61.353,61.3703,173643.0
2017-01-05 15:55:00,70.73,70.75,70.7,70.72,273982.0,61.3703,61.3877,61.3443,61.3616,273982.0
2017-01-06 09:30:00,70.77,70.92,70.75,70.79,260849.0,61.405,61.5352,61.3877,61.4224,260849.0
2017-01-06 09:35:00,70.79,70.81,70.64,70.72,200251.0,61.4224,61.4397,61.2922,61.3616,200251.0
2017-01-06 09:40:00,70.71,70.72,70.6,70.64,213896.0,61.353,61.3616,61.2575,61.2922,213896.0
2017-01-06 09:45:00,70.63,70.66,70.51,70.52,139295.0,61.2835,61.3096,61.1794,61.1881,139295.0
2017-01-06 09:50:00,70.52,70.64,70.52,70.57,133767.0,61.1881,61.2922,61.1881,61.2315,133767.0
2017-01-06 09:55:00,70.58,70.64,70.56,70.6,63276.0,61.2402,61.2922,61.2228,61.2575,63276.0
2017-01-06 10:00:00,70.61,70.67,70.57,70.67,193080.0,61.2662,61.3182,61.2315,61.3182,193080.0
2017-01-06 10:05:00,70.68,70.7,70.61,70.61,79487.0,61.3269,61.3443,61.2662,61.2662,79487.0
2017-01-06 10:10:00,70.62,70.66,70.6,70.62,66266.0,61.2749,61.3096,61.2575,61.2749,66266.0
2017-01-06 10:15:00,70.61,70.62,70.55,70.58,45805.0,61.2662,61.2749,61.2141,61.2402,45805.0
2017-01-06 10:20:00,70.58,70.7,70.57,70.67,30829.0,61.2402,61.3443,61.2315,61.3182,30829.0
2017-01-06 10:25:00,70.66,70.68,70.64,70.67,25117.0,61.3096,61.3269,61.2922,61.3182,25117.0
2017-01-06 10:30:00,70.67,70.68,70.58,70.65,95055.0,61.3182,61.3269,61.2402,61.3009,95055.0
2017-01-06 10:35:00,70.65,70.66,70.61,70.66,64156.0,61.3009,61.3096,61.2662,61.3096,64156.0
2017-01-06 10:40:00,70.66,70.68,70.63,70.65,27749.0,61.3096,61.3269,61.2835,61.3009,27749.0
2017-01-06 10:45:00,70.64,70.67,70.62,70.65,33261.0,61.2922,61.3182,61.2749,61.3009,33261.0
2017-01-06 10:50:00,70.65,70.69,70.62,70.69,44041.0,61.3009,61.3356,61.2749,61.3356,44041.0
2017-01-06 10:55:00,70.69,70.7,70.65,70.66,59000.0,61.3356,61.3443,61.3009,61.3096,59000.0
2017-01-06 11:00:00,70.66,70.73,70.66,70.7,56357.0,61.3096,61.3703,61.3096,61.3443,56357.0
2017-01-06 11:05:00,70.7,70.71,70.68,70.69,72771.0,61.3443,61.353,61.3269,61.3356,72771.0
2017-01-06 11:10:00,70.68,70.76,70.67,70.76,33037.0,61.3269,61.3963,61.3182,61.3963,33037.0
2017-01-06 11:15:00,70.76,70.78,70.74,70.74,44324.0,61.3963,61.4137,61.379,61.379,44324.0
2017-01-06 11:20:00,70.75,70.78,70.73,70.76,39035.0,61.3877,61.4137,61.3703,61.3963,39035.0
2017-01-06 11:25:00,70.77,70.78,70.73,70.73,47565.0,61.405,61.4137,61.3703,61.3703,47565.0
2017-01-06 11:30:00,70.73,70.75,70.71,70.72,38131.0,61.3703,61.3877,61.353,61.3616,38131.0
2017-01-06 11:35:00,70.72,70.76,70.7,70.72,150959.0,61.3616,61.3963,61.3443,61.3616,150959.0
2017-01-06 11:40:00,70.73,70.82,70.73,70.82,63354.0,61.3703,61.4484,61.3703,61.4484,63354.0
2017-01-06 11:45:00,70.83,70.85,70.8,70.84,58679.0,61.4571,61.4744,61.431,61.4658,58679.0
2017-01-06 11:50:00,70.84,70.85,70.81,70.85,28877.0,61.4658,61.4744,61.4397,61.4744,28877.0
2017-01-06 11:55:00,70.84,70.89,70.84,70.86,28927.0,61.4658,61.5091,61.4658,61.4831,28927.0
2017-01-06 12:00:00,70.86,70.88,70.83,70.86,21915.0,61.4831,61.5005,61.4571,61.4831,21915.0
2017-01-06 12:05:00,70.86,70.91,70.86,70.91,86320.0,61.4831,61.5265,61.4831,61.5265,86320.0
2017-01-06 12:10:00,70.91,70.97,70.9,70.97,64234.0,61.5265,61.5785,61.5178,61.5785,64234.0
2017-01-06 12:15:00,70.97,70.98,70.92,70.95,39558.0,61.5785,61.5872,61.5352,61.5612,39558.0
2017-01-06 12:20:00,70.95,70.97,70.92,70.95,19494.0,61.5612,61.5785,61.5352,61.5612,19494.0
2017-01-06 12:25:00,70.95,70.96,70.93,70.95,106408.0,61.5612,61.5699,61.5438,61.5612,106408.0
2017-01-06 12:30:00,70.95,71.03,70.95,71.01,81697.0,61.5612,61.6306,61.5612,61.6133,81697.0
2017-01-06 12:35:00,71.02,71.05,71.0,71.03,96897.0,61.6219,61.648,61.6046,61.6306,96897.0
2017-01-06 12:40:00,71.03,71.09,71.03,71.05,77685.0,61.6306,61.6827,61.6306,61.648,77685.0
2017-01-06 12:45:00,71.05,71.08,71.05,71.08,40788.0,61.648,61.674,61.648,61.674,40788.0
2017-01-06 12:50:00,71.08,71.09,71.06,71.08,55711.0,61.674,61.6827,61.6566,61.674,55711.0
2017-01-06 12:55:00,71.08,71.1,71.03,71.1,61881.0,61.674,61.6913,61.6306,61.6913,61881.0
2017-01-06 13:00:00,71.09,71.14,71.09,71.14,61876.0,61.6827,61.7261,61.6827,61.7261,61876.0
2017-01-06 13:05:00,71.14,71.15,71.11,71.11,43304.0,61.7261,61.7347,61.7,61.7,43304.0
2017-01-06 13:10:00,71.11,71.11,71.06,71.07,58226.0,61.7,61.7,61.6566,61.6653,58226.0
2017-01-06 13:15:00,71.07,71.1,71.06,71.08,119162.0,61.6653,61.6913,61.6566,61.674,119162.0
2017-01-06 13:20:00,71.08,71.1,71.07,71.08,145184.0,61.674,61.6913,61.6653,61.674,145184.0
2017-01-06 13:25:00,71.07,71.07,71.01,71.03,41956.0,61.6653,61.6653,61.6133,61.6306,41956.0
2017-01-06 13:30:00,71.03,71.05,71.0,71.01,31504.0,61.6306,61.648,61.6046,61.6133,31504.0
2017-01-06 13:35:00,71.01,71.03,70.99,71.03,30795.0,61.6133,61.6306,61.5959,61.6306,30795.0
2017-01-06 13:40:00,71.03,71.06,71.02,71.06,20513.0,61.6306,61.6566,61.6219,61.6566,20513.0
2017-01-06 13:45:00,71.06,71.07,71.04,71.06,15549.0,61.6566,61.6653,61.6393,61.6566,15549.0
2017-01-06 13:50:00,71.06,71.08,71.04,71.05,18320.0,61.6566,61.674,61.6393,61.648,18320.0
2017-01-06 13:55:00,71.05,71.08,71.02,71.02,20485.0,61.648,61.674,61.6219,61.6219,20485.0
2017-01-06 14:00:00,71.03,71.04,71.01,71.02,29014.0,61.6306,61.6393,61.6133,61.6219,29014.0
2017-01-06 14:05:00,71.02,71.07,71.0,71.05,27824.0,61.6219,61.6653,61.6046,61.648,27824.0
2017-01-06 14:10:00,71.05,71.08,71.02,71.05,40669.0,61.648,61.674,61.6219,61.648,40669.0
2017-01-06 14:15:00,71.05,71.09,71.03,71.09,40053.0,61.648,61.6827,61.6306,61.6827,40053.0
2017-01-06 14:20:00,71.08,71.1,71.06,71.08,27144.0,61.674,61.6913,61.6566,61.674,27144.0
2017-01-06 14:25:00,71.07,71.08,71.02,71.05,34231.0,61.6653,61.674,61.6219,61.648,34231.0
2017-01-06 14:30:00,71.05,71.08,71.04,71.07,21282.0,61.648,61.674,61.6393,61.6653,21282.0
2017-01-06 14:35:00,71.08,71.08,71.02,71.02,25220.0,61.674,61.674,61.6219,61.6219,25220.0
2017-01-06 14:40:00,71.02,71.02,70.99,71.0,25080.0,61.6219,61.6219,61.5959,61.6046,25080.0
2017-01-06 14:45:00,71.01,71.02,70.98,71.0,39996.0,61.6133,61.6219,61.5872,61.6046,39996.0
2017-01-06 14:50:00,71.0,71.02,70.99,70.99,93856.0,61.6046,61.6219,61.5959,61.5959,93856.0
2017-01-06 14:55:00,70.98,71.01,70.96,70.97,74504.0,61.5872,61.6133,61.5699,61.5785,74504.0
2017-01-06 15:00:00,70.97,70.99,70.95,70.96,55961.0,61.5785,61.5959,61.5612,61.5699,55961.0
2017-01-06 15:05:00,70.97,71.0,70.96,70.97,84591.0,61.5785,61.6046,61.5699,61.5785,84591.0
2017-01-06 15:10:00,70.97,71.02,70.96,71.0,62372.0,61.5785,61.6219,61.5699,61.6046,62372.0
2017-01-06 15:15:00,70.99,71.01,70.97,71.0,25925.0,61.5959,61.6133,61.5785,61.6046,25925.0
2017-01-06 15:20:00,70.99,71.0,70.96,70.97,53019.0,61.5959,61.6046,61.5699,61.5785,53019.0
2017-01-06 15:25:00,70.98,70.98,70.93,70.93,33162.0,61.5872,61.5872,61.5438,61.5438,33162.0
2017-01-06 15:30:00,70.93,70.96,70.92,70.95,62267.0,61.5438,61.5699,61.5352,61.5612,62267.0
2017-01-06 15:35:00,70.94,70.97,70.92,70.96,96066.0,61.5525,61.5785,61.5352,61.5699,96066.0
2017-01-06 15:40:00,70.96,71.01,70.96,70.99,91367.0,61.5699,61.6133,61.5699,61.5959,91367.0
2017-01-06 15:45:00,70.99,71.01,70.98,70.99,115775.0,61.5959,61.6133,61.5872,61.5959,115775.0
2017-01-06 15:50:00,71.0,71.01,70.98,70.99,103973.0,61.6046,61.6133,61.5872,61.5959,103973.0
2017-01-06 15:55:00,70.99,71.0,70.92,70.93,238516.0,61.5959,61.6046,61.5352,61.5438,238516.0
2017-01-09 09:30:00,70.95,71.11,70.83,71.05,201919.0,61.5612,61.7,61.4571,61.648,201919.0
2017-01-09 09:35:00,71.05,71.09,70.96,71.07,108413.0,61.648,61.6827,61.5699,61.6653,108413.0
2017-01-09 09:40:00,71.08,71.08,70.91,70.95,149237.0,61.674,61.674,61.5265,61.5612,149237.0
2017-01-09 09:45:00,70.94,70.94,70.85,70.85,103747.0,61.5525,61.5525,61.4744,61.4744,103747.0
2017-01-09 09:50:00,70.84,70.89,70.82,70.86,71878.0,61.4658,61.5091,61.4484,61.4831,71878.0
2017-01-09 09:55:00,70.85,70.95,70.85,70.94,74350.0,61.4744,61.5612,61.4744,61.5525,74350.0
2017-01-09 10:00:00,70.94,70.95,70.84,70.88,93812.0,61.5525,61.5612,61.4658,61.5005,93812.0
2017-01-09 10:05:00,70.88,70.92,70.86,70.9,21404.0,61.5005,61.5352,61.4831,61.5178,21404.0
2017-01-09 10:10:00,70.9,70.93,70.88,70.9,22543.0,61.5178,61.5438,61.5005,61.5178,22543.0
2017-01-09 10:15:00,70.91,70.96,70.9,70.96,18128.0,61.5265,61.5699,61.5178,61.5699,18128.0
2017-01-09 10:20:00,70.97,70.98,70.95,70.98,50935.0,61.5785,61.5872,61.5612,61.5872,50935.0
2017-01-09 10:25:00,70.97,71.02,70.95,71.02,46621.0,61.5785,61.6219,61.5612,61.6219,46621.0
2017-01-09 10:30:00,71.01,71.06,71.01,71.02,44986.0,61.6133,61.6566,61.6133,61.6219,44986.0
2017-01-09 10:35:00,71.02,71.1,71.0,71.09,40174.0,61.6219,61.6913,61.6046,61.6827,40174.0
2017-01-09 10:40:00,71.1,71.16,71.07,71.09,133474.0,61.6913,61.7434,61.6653,61.6827,133474.0
2017-01-09 10:45:00,71.09,71.13,70.99,71.05,109721.0,61.6827,61.7174,61.5959,61.648,109721.0
2017-01-09 10:50:00,71.06,71.11,71.05,71.05,62787.0,61.6566,61.7,61.648,61.648,62787.0
2017-01-09 10:55:00,71.05,71.09,70.98,70.98,56626.0,61.648,61.6827,61.5872,61.5872,56626.0
2017-01-09 11:00:00,70.98,71.0,70.95,70.96,68928.0,61.5872,61.6046,61.5612,61.5699,68928.0
2017-01-09 11:05:00,70.96,71.01,70.93,71.0,66310.0,61.5699,61.6133,61.5438,61.6046,66310.0
2017-01-09 11:10:00,71.0,71.04,70.98,71.0,46630.0,61.6046,61.6393,61.5872,61.6046,46630.0
2017-01-09 11:15:00,71.0,71.08,70.99,71.08,31047.0,61.6046,61.674,61.5959,61.674,31047.0
2017-01-09 11:20:00,71.09,71.09,71.04,71.05,25493.0,61.6827,61.6827,61.6393,61.648,25493.0
2017-01-09 11:25:00,71.04,71.06,71.01,71.02,27327.0,61.6393,61.6566,61.6133,61.6219,27327.0
2017-01-09 11:30:00,71.01,71.02,70.98,71.0,55414.0,61.6133,61.6219,61.5872,61.6046,55414.0
2017-01-09 11:35:00,71.0,71.01,70.98,71.0,51446.0,61.6046,61.6133,61.5872,61.6046,51446.0
2017-01-09 11:40:00,71.0,71.02,70.94,70.94,87271.0,61.6046,61.6219,61.5525,61.5525,87271.0
2017-01-09 11:45:00,70.94,70.99,70.93,70.98,46737.0,61.5525,61.5959,61.5438,61.5872,46737.0
2017-01-09 11:50:00,70.98,71.0,70.97,70.99,33114.0,61.5872,61.6046,61.5785,61.5959,33114.0
2017-01-09 11:55:00,70.99,71.06,70.99,71.05,20647.0,61.5959,61.6566,61.5959,61.648,20647.0
2017-01-09 12:00:00,71.05,71.06,71.03,71.05,18385.0,61.648,61.6566,61.6306,61.648,18385.0
2017-01-09 12:05:00,71.06,71.1,71.06,71.09,35338.0,61.6566,61.6913,61.6566,61.6827,35338.0
2017-01-09 12:10:00,71.08,71.12,71.08,71.09,15883.0,61.674,61.7087,61.674,61.6827,15883.0
2017-01-09 12:15:00,71.09,71.09,71.01,71.03,14955.0,61.6827,61.6827,61.6133,61.6306,14955.0
2017-01-09 12:20:00,71.04,71.1,71.03,71.08,60385.0,61.6393,61.6913,61.6306,61.674,60385.0
2017-01-09 12:25:00,71.08,71.14,71.07,71.12,93905.0,61.674,61.7261,61.6653,61.7087,93905.0
2017-01-09 12:30:00,71.12,71.17,71.1,71.15,75168.0,61.7087,61.7521,61.6913,61.7347,75168.0
2017-01-09 12:35:00,71.15,71.17,71.14,71.15,16959.0,61.7347,61.7521,61.7261,61.7347,16959.0
2017-01-09 12:40:00,71.15,71.19,71.15,71.18,29851.0,61.7347,61.7694,61.7347,61.7608,29851.0
2017-01-09 12:45:00,71.18,71.22,71.17,71.21,31067.0,61.7608,61.7955,61.7521,61.7868,31067.0
2017-01-09 12:50:00,71.21,71.23,71.19,71.22,38250.0,61.7868,61.8041,61.7694,61.7955,38250.0
2017-01-09 12:55:00,71.22,71.23,71.2,71.22,34759.0,61.7955,61.8041,61.7781,61.7955,34759.0
2017-01-09 13:00:00,71.21,71.24,71.21,71.23,15931.0,61.7868,61.8128,61.7868,61.8041,15931.0
2017-01-09 13:05:00,71.23,71.27,71.23,71.24,25461.0,61.8041,61.8388,61.8041,61.8128,25461.0
2017-01-09 13:10:00,71.23,71.25,71.22,71.25,16481.0,61.8041,61.8215,61.7955,61.8215,16481.0
2017-01-09 13:15:00,71.25,71.29,71.24,71.29,12553.0,61.8215,61.8562,61.8128,61.8562,12553.0
2017-01-09 13:20:00,71.28,71.3,71.26,71.3,31570.0,61.8475,61.8649,61.8302,61.8649,31570.0
2017-01-09 13:25:00,71.3,71.3,71.24,71.26,48670.0,61.8649,61.8649,61.8128,61.8302,48670.0
2017-01-09 13:30:00,71.26,71.27,71.24,71.27,30842.0,61.8302,61.8388,61.8128,61.8388,30842.0
2017-01-09 13:35:00,71.26,71.3,71.25,71.28,19339.0,61.8302,61.8649,61.8215,61.8475,19339.0
2017-01-09 13:40:00,71.28,71.31,71.26,71.31,18987.0,61.8475,61.8736,61.8302,61.8736,18987.0
2017-01-09 13:45:00,71.3,71.31,71.28,71.31,15657.0,61.8649,61.8736,61.8475,61.8736,15657.0
2017-01-09 13:50:00,71.31,71.31,71.28,71.3,38183.0,61.8736,61.8736,61.8475,61.8649,38183.0
2017-01-09 13:55:00,71.3,71.3,71.25,71.28,35457.0,61.8649,61.8649,61.8215,61.8475,35457.0
2017-01-09 14:00:00,71.28,71.32,71.28,71.31,40867.0,61.8475,61.8822,61.8475,61.8736,40867.0
2017-01-09 14:05:00,71.31,71.33,71.28,71.32,216004.0,61.8736,61.8909,61.8475,61.8822,216004.0
2017-01-09 14:10:00,71.32,71.32,71.25,71.28,148069.0,61.8822,61.8822,61.8215,61.8475,148069.0
2017-01-09 14:15:00,71.28,71.29,71.26,71.26,19543.0,61.8475,61.8562,61.8302,61.8302,19543.0
2017-01-09 14:20:00,71.27,71.28,71.25,71.27,53806.0,61.8388,61.8475,61.8215,61.8388,53806.0
2017-01-09 14:25:00,71.28,71.28,71.24,71.27,30551.0,61.8475,61.8475,61.8128,61.8388,30551.0
2017-01-09 14:30:00,71.27,71.27,71.23,71.24,180583.0,61.8388,61.8388,61.8041,61.8128,180583.0
2017-01-09 14:35:00,71.23,71.28,71.23,71.28,130879.0,61.8041,61.8475,61.8041,61.8475,130879.0
2017-01-09 14:40:00,71.27,71.29,71.26,71.26,40969.0,61.8388,61.8562,61.8302,61.8302,40969.0
2017-01-09 14:45:00,71.26,71.3,71.25,71.28,21869.0,61.8302,61.8649,61.8215,61.8475,21869.0
2017-01-09 14:50:00,71.29,71.3,71.27,71.3,40020.0,61.8562,61.8649,61.8388,61.8649,40020.0
2017-01-09 14:55:00,71.3,71.31,71.28,71.31,163002.0,61.8649,61.8736,61.8475,61.8736,163002.0
2017-01-09 15:00:00,71.31,71.32,71.29,71.31,44179.0,61.8736,61.8822,61.8562,61.8736,44179.0
2017-01-09 15:05:00,71.3,71.33,71.29,71.31,57307.0,61.8649,61.8909,61.8562,61.8736,57307.0
2017-01-09 15:10:00,71.32,71.34,71.31,71.33,45155.0,61.8822,61.8996,61.8736,61.8909,45155.0
2017-01-09 15:15:00,71.33,71.33,71.28,71.3,92783.0,61.8909,61.8909,61.8475,61.8649,92783.0
2017-01-09 15:20:00,71.3,71.3,71.24,71.24,53304.0,61.8649,61.8649,61.8128,61.8128,53304.0
2017-01-09 15:25:00,71.24,71.35,71.24,71.35,162898.0,61.8128,61.9083,61.8128,61.9083,162898.0
2017-01-09 15:30:00,71.34,71.37,71.32,71.32,67879.0,61.8996,61.9256,61.8822,61.8822,67879.0
2017-01-09 15:35:00,71.32,71.34,71.32,71.34,50252.0,61.8822,61.8996,61.8822,61.8996,50252.0
2017-01-09 15:40:00,71.34,71.37,71.32,71.33,100027.0,61.8996,61.9256,61.8822,61.8909,100027.0
2017-01-09 15:45:00,71.32,71.34,71.31,71.32,90746.0,61.8822,61.8996,61.8736,61.8822,90746.0
2017-01-09 15:50:00,71.33,71.37,71.31,71.32,163883.0,61.8909,61.9256,61.8736,61.8822,163883.0
2017-01-09 15:55:00,71.32,71.33,71.24,71.26,465132.0,61.8822,61.8909,61.8128,61.8302,465132.0
2017-01-10 09:30:00,71.37,71.47,71.33,71.45,342097.0,61.9256,62.0124,61.8909,61.995,342097.0
2017-01-10 09:35:00,71.44,71.48,71.39,71.42,229005.0,61.9864,62.0211,61.943,61.969,229005.0
2017-01-10 09:40:00,71.42,71.43,71.31,71.39,185941.0,61.969,61.9777,61.8736,61.943,185941.0
2017-01-10 09:45:00,71.39,71.43,71.35,71.37,93400.0,61.943,61.9777,61.9083,61.9256,93400.0
2017-01-10 09:50:00,71.38,71.43,71.3,71.33,139481.0,61.9343,61.9777,61.8649,61.8909,139481.0
2017-01-10 09:55:00,71.33,71.36,71.28,71.31,118273.0,61.8909,61.9169,61.8475,61.8736,118273.0
2017-01-10 10:00:00,71.3,71.31,71.24,71.3,82401.0,61.8649,61.8736,61.8128,61.8649,82401.0
2017-01-10 10:05:00,71.3,71.31,71.24,71.25,90911.0,61.8649,61.8736,61.8128,61.8215,90911.0
2017-01-10 10:10:00,71.24,71.27,71.22,71.26,80314.0,61.8128,61.8388,61.7955,61.8302,80314.0
2017-01-10 10:15:00,71.26,71.26,71.21,71.22,58878.0,61.8302,61.8302,61.7868,61.7955,58878.0
2017-01-10 10:20:00,71.22,71.29,71.21,71.24,273137.0,61.7955,61.8562,61.7868,61.8128,273137.0
2017-01-10 10:25:00,71.24,71.32,71.24,71.32,39827.0,61.8128,61.8822,61.8128,61.8822,39827.0
2017-01-10 10:30:00,71.32,71.35,71.3,71.34,76529.0,61.8822,61.9083,61.8649,61.8996,76529.0
2017-01-10 10:35:00,71.34,71.37,71.32,71.32,56869.0,61.8996,61.9256,61.8822,61.8822,56869.0
2017-01-10 10:40:00,71.32,71.4,71.31,71.39,43904.0,61.8822,61.9516,61.8736,61.943,43904.0
2017-01-10 10:45:00,71.39,71.43,71.36,71.38,83375.0,61.943,61.9777,61.9169,61.9343,83375.0
2017-01-10 10:50:00,71.39,71.41,71.36,71.38,130919.0,61.943,61.9603,61.9169,61.9343,130919.0
2017-01-10 10:55:00,71.38,71.47,71.37,71.46,432486.0,61.9343,62.0124,61.9256,62.0037,432486.0
2017-01-10 11:00:00,71.46,71.54,71.44,71.53,177795.0,62.0037,62.0731,61.9864,62.0644,177795.0
2017-01-10 11:05:00,71.53,71.56,71.52,71.52,74075.0,62.0644,62.0905,62.0558,62.0558,74075.0
2017-01-10 11:10:00,71.53,71.56,71.51,71.55,88812.0,62.0644,62.0905,62.0471,62.0818,88812.0
2017-01-10 11:15:00,71.54,71.55,71.53,71.55,122029.0,62.0731,62.0818,62.0644,62.0818,122029.0
2017-01-10 11:20:00,71.55,71.58,71.53,71.57,219719.0,62.0818,62.1078,62.0644,62.0992,219719.0
2017-01-10 11:25:00,71.57,71.6,71.56,71.57,64541.0,62.0992,62.1252,62.0905,62.0992,64541.0
2017-01-10 11:30:00,71.56,71.58,71.53,71.55,36990.0,62.0905,62.1078,62.0644,62.0818,36990.0
2017-01-10 11:35:00,71.54,71.56,71.53,71.55,45018.0,62.0731,62.0905,62.0644,62.0818,45018.0
2017-01-10 11:40:00,71.56,71.58,71.55,71.58,139982.0,62.0905,62.1078,62.0818,62.1078,139982.0
2017-01-10 11:45:00,71.58,71.65,71.57,71.65,62607.0,62.1078,62.1686,62.0992,62.1686,62607.0
2017-01-10 11:50:00,71.65,71.7,71.64,71.7,52704.0,62.1686,62.2119,62.1599,62.2119,52704.0
2017-01-10 11:55:00,71.69,71.74,71.61,71.62,74766.0,62.2033,62.2467,62.1339,62.1425,74766.0
2017-01-10 12:00:00,71.62,71.65,71.61,71.64,23876.0,62.1425,62.1686,62.1339,62.1599,23876.0
2017-01-10 12:05:00,71.64,71.67,71.63,71.67,41112.0,62.1599,62.1859,62.1512,62.1859,41112.0
2017-01-10 12:10:00,71.67,71.73,71.67,71.73,104500.0,62.1859,62.238,62.1859,62.238,104500.0
2017-01-10 12:15:00,71.73,71.76,71.72,71.74,50139.0,62.238,62.264,62.2293,62.2467,50139.0
2017-01-10 12:20:00,71.74,71.75,71.7,71.71,48349.0,62.2467,62.2553,62.2119,62.2206,48349.0
2017-01-10 12:25:00,71.71,71.75,71.7,71.74,29675.0,62.2206,62.2553,62.2119,62.2467,29675.0
2017-01-10 12:30:00,71.73,71.77,71.73,71.76,24066.0,62.238,62.2727,62.238,62.264,24066.0
2017-01-10 12:35:00,71.76,71.78,71.72,71.73,46370.0,62.264,62.2814,62.2293,62.238,46370.0
2017-01-10 12:40:00,71.74,71.78,71.73,71.76,23375.0,62.2467,62.2814,62.238,62.264,23375.0
2017-01-10 12:45:00,71.75,71.77,71.72,71.74,87120.0,62.2553,62.2727,62.2293,62.2467,87120.0
2017-01-10 12:50:00,71.75,71.79,71.73,71.76,43159.0,62.2553,62.29,62.238,62.264,43159.0
2017-01-10 12:55:00,71.76,71.79,71.75,71.77,26271.0,62.264,62.29,62.2553,62.2727,26271.0
2017-01-10 13:00:00,71.78,71.8,71.74,71.75,20790.0,62.2814,62.2987,62.2467,62.2553,20790.0
2017-01-10 13:05:00,71.76,71.77,71.74,71.77,33650.0,62.264,62.2727,62.2467,62.2727,33650.0
2017-01-10 13:10:00,71.76,71.79,71.76,71.78,133641.0,62.264,62.29,62.264,62.2814,133641.0
2017-01-10 13:15:00,71.78,71.83,71.76,71.83,120769.0,62.2814,62.3247,62.264,62.3247,120769.0
2017-01-10 13:20:00,71.83,71.91,71.83,71.89,147700.0,62.3247,62.3942,62.3247,62.3768,147700.0
2017-01-10 13:25:00,71.89,71.9,71.83,71.85,460685.0,62.3768,62.3855,62.3247,62.3421,460685.0
2017-01-10 13:30:00,71.85,71.85,71.82,71.84,42709.0,62.3421,62.3421,62.3161,62.3334,42709.0
2017-01-10 13:35:00,71.84,71.86,71.82,71.84,45647.0,62.3334,62.3508,62.3161,62.3334,45647.0
2017-01-10 13:40:00,71.84,71.86,71.81,71.82,76371.0,62.3334,62.3508,62.3074,62.3161,76371.0
2017-01-10 13:45:00,71.81,71.86,71.8,71.84,24484.0,62.3074,62.3508,62.2987,62.3334,24484.0
2017-01-10 13:50:00,71.84,71.85,71.81,71.82,47094.0,62.3334,62.3421,62.3074,62.3161,47094.0
2017-01-10 13:55:00,71.83,71.83,71.68,71.71,78121.0,62.3247,62.3247,62.1946,62.2206,78121.0
2017-01-10 14:00:00,71.7,71.71,71.64,71.69,81946.0,62.2119,62.2206,62.1599,62.2033,81946.0
2017-01-10 14:05:00,71.69,71.71,71.67,71.7,100691.0,62.2033,62.2206,62.1859,62.2119,100691.0
2017-01-10 14:10:00,71.7,71.72,71.69,71.72,172656.0,62.2119,62.2293,62.2033,62.2293,172656.0
2017-01-10 14:15:00,71.72,71.73,71.68,71.7,63615.0,62.2293,62.238,62.1946,62.2119,63615.0
2017-01-10 14:20:00,71.7,71.72,71.68,71.69,42956.0,62.2119,62.2293,62.1946,62.2033,42956.0
2017-01-10 14:25:00,71.69,71.69,71.65,71.67,47135.0,62.2033,62.2033,62.1686,62.1859,47135.0
2017-01-10 14:30:00,71.66,71.7,71.66,71.69,44261.0,62.1772,62.2119,62.1772,62.2033,44261.0
2017-01-10 14:35:00,71.68,71.72,71.68,71.7,52436.0,62.1946,62.2293,62.1946,62.2119,52436.0
2017-01-10 14:40:00,71.71,71.76,71.7,71.72,95202.0,62.2206,62.264,62.2119,62.2293,95202.0
2017-01-10 14:45:00,71.72,71.75,71.71,71.73,51778.0,62.2293,62.2553,62.2206,62.238,51778.0
2017-01-10 14:50:00,71.73,71.74,71.68,71.73,118245.0,62.238,62.2467,62.1946,62.238,118245.0
2017-01-10 14:55:00,71.73,71.75,71.7,71.71,83412.0,62.238,62.2553,62.2119,62.2206,83412.0
2017-01-10 15:00:00,71.71,71.72,71.69,71.7,58803.0,62.2206,62.2293,62.2033,62.2119,58803.0
2017-01-10 15:05:00,71.71,71.73,71.7,71.72,107485.0,62.2206,62.238,62.2119,62.2293,107485.0
2017-01-10 15:10:00,71.72,71.75,71.71,71.75,81220.0,62.2293,62.2553,62.2206,62.2553,81220.0
2017-01-10 15:15:00,71.75,71.76,71.72,71.74,116887.0,62.2553,62.264,62.2293,62.2467,116887.0
2017-01-10 15:20:00,71.74,71.74,71.7,71.7,45815.0,62.2467,62.2467,62.2119,62.2119,45815.0
2017-01-10 15:25:00,71.7,71.73,71.69,71.7,112759.0,62.2119,62.238,62.2033,62.2119,112759.0
2017-01-10 15:30:00,71.7,71.76,71.69,71.73,92995.0,62.2119,62.264,62.2033,62.238,92995.0
2017-01-10 15:35:00,71.73,71.77,71.72,71.73,131053.0,62.238,62.2727,62.2293,62.238,131053.0
2017-01-10 15:40:00,71.73,71.73,71.66,71.67,110674.0,62.238,62.238,62.1772,62.1859,110674.0
2017-01-10 15:45:00,71.66,71.67,71.59,71.59,212385.0,62.1772,62.1859,62.1165,62.1165,212385.0
2017-01-10 15:50:00,71.59,71.6,71.56,71.56,238153.0,62.1165,62.1252,62.0905,62.0905,238153.0
2017-01-10 15:55:00,71.56,71.57,71.48,71.49,669345.0,62.0905,62.0992,62.0211,62.0297,669345.0
2017-01-11 09:30:00,71.59,71.75,71.55,71.66,296502.0,62.1165,62.2553,62.0818,62.1772,296502.0
2017-01-11 09:35:00,71.66,71.73,71.51,71.54,352798.0,62.1772,62.238,62.0471,62.0731,352798.0
2017-01-11 09:40:00,71.55,71.68,71.47,71.65,256606.0,62.0818,62.1946,62.0124,62.1686,256606.0
2017-01-11 09:45:00,71.65,71.66,71.6,71.62,188811.0,62.1686,62.1772,62.1252,62.1425,188811.0
2017-01-11 09:50:00,71.62,71.71,71.6,71.68,201878.0,62.1425,62.2206,62.1252,62.1946,201878.0
2017-01-11 09:55:00,71.69,71.73,71.64,71.68,220457.0,62.2033,62.238,62.1599,62.1946,220457.0
2017-01-11 10:00:00,71.68,71.71,71.62,71.67,72227.0,62.1946,62.2206,62.1425,62.1859,72227.0
2017-01-11 10:05:00,71.66,71.73,71.64,71.65,83124.0,62.1772,62.238,62.1599,62.1686,83124.0
2017-01-11 10:10:00,71.64,71.68,71.61,71.67,174353.0,62.1599,62.1946,62.1339,62.1859,174353.0
2017-01-11 10:15:00,71.68,71.71,71.6,71.65,198021.0,62.1946,62.2206,62.1252,62.1686,198021.0
2017-01-11 10:20:00,71.64,71.68,71.62,71.67,316903.0,62.1599,62.1946,62.1425,62.1859,316903.0
2017-01-11 10:25:00,71.67,71.76,71.66,71.72,108928.0,62.1859,62.264,62.1772,62.2293,108928.0
2017-01-11 10:30:00,71.72,71.81,71.69,71.77,153850.0,62.2293,62.3074,62.2033,62.2727,153850.0
2017-01-11 10:35:00,71.77,71.84,71.76,71.84,66171.0,62.2727,62.3334,62.264,62.3334,66171.0
2017-01-11 10:40:00,71.83,71.84,71.73,71.76,125612.0,62.3247,62.3334,62.238,62.264,125612.0
2017-01-11 10:45:00,71.75,71.77,71.71,71.72,38526.0,62.2553,62.2727,62.2206,62.2293,38526.0
2017-01-11 10:50:00,71.73,71.76,71.55,71.58,102072.0,62.238,62.264,62.0818,62.1078,102072.0
2017-01-11 10:55:00,71.57,71.58,71.51,71.56,94452.0,62.0992,62.1078,62.0471,62.0905,94452.0
2017-01-11 11:00:00,71.56,71.57,71.5,71.57,81106.0,62.0905,62.0992,62.0384,62.0992,81106.0
2017-01-11 11:05:00,71.57,71.57,71.52,71.54,40496.0,62.0992,62.0992,62.0558,62.0731,40496.0
2017-01-11 11:10:00,71.55,71.58,71.53,71.55,44263.0,62.0818,62.1078,62.0644,62.0818,44263.0
2017-01-11 11:15:00,71.55,71.56,71.52,71.52,56325.0,62.0818,62.0905,62.0558,62.0558,56325.0
2017-01-11 11:20:00,71.51,71.55,70.72,70.72,2143481.0,62.0471,62.0818,61.3616,61.3616,2143481.0
2017-01-11 11:25:00,70.72,70.85,70.54,70.59,1177640.0,61.3616,61.4744,61.2054,61.2488,1177640.0
2017-01-11 11:30:00,70.6,70.65,70.38,70.44,1703041.0,61.2575,61.3009,61.0666,61.1187,1703041.0
2017-01-11 11:35:00,70.45,70.46,70.21,70.3,905071.0,61.1274,61.136,60.9191,60.9972,905071.0
2017-01-11 11:40:00,70.3,70.62,70.27,70.62,573287.0,60.9972,61.2749,60.9712,61.2749,573287.0
2017-01-11 11:45:00,70.61,70.76,70.5,70.61,996370.0,61.2662,61.3963,61.1707,61.2662,996370.0
2017-01-11 11:50:00,70.61,70.68,70.45,70.67,1023166.0,61.2662,61.3269,61.1274,61.3182,1023166.0
2017-01-11 11:55:00,70.67,70.86,70.64,70.86,415593.0,61.3182,61.4831,61.2922,61.4831,415593.0
2017-01-11 12:00:00,70.85,70.94,70.8,70.89,378081.0,61.4744,61.5525,61.431,61.5091,378081.0
2017-01-11 12:05:00,70.89,70.94,70.8,70.82,281361.0,61.5091,61.5525,61.431,61.4484,281361.0
2017-01-11 12:10:00,70.82,70.87,70.73,70.73,331462.0,61.4484,61.4918,61.3703,61.3703,331462.0
2017-01-11 12:15:00,70.74,70.76,70.62,70.64,245757.0,61.379,61.3963,61.2749,61.2922,245757.0
2017-01-11 12:20:00,70.64,70.65,70.51,70.54,566921.0,61.2922,61.3009,61.1794,61.2054,566921.0
2017-01-11 12:25:00,70.54,70.64,70.52,70.59,454159.0,61.2054,61.2922,61.1881,61.2488,454159.0
2017-01-11 12:30:00,70.58,70.63,70.47,70.48,316451.0,61.2402,61.2835,61.1447,61.1534,316451.0
2017-01-11 12:35:00,70.48,70.54,70.45,70.47,347693.0,61.1534,61.2054,61.1274,61.1447,347693.0
2017-01-11 12:40:00,70.47,70.48,70.3,70.38,182822.0,61.1447,61.1534,60.9972,61.0666,182822.0
2017-01-11 12:45:00,70.37,70.38,70.05,70.19,978081.0,61.0579,61.0666,60.7803,60.9018,978081.0
2017-01-11 12:50:00,70.2,70.3,70.2,70.29,146949.0,60.9104,60.9972,60.9104,60.9885,146949.0
2017-01-11 12:55:00,70.29,70.39,70.28,70.39,82669.0,60.9885,61.0753,60.9799,61.0753,82669.0
2017-01-11 13:00:00,70.39,70.51,70.39,70.41,166437.0,61.0753,61.1794,61.0753,61.0927,166437.0
2017-01-11 13:05:00,70.41,70.52,70.41,70.47,97192.0,61.0927,61.1881,61.0927,61.1447,97192.0
2017-01-11 13:10:00,70.47,70.47,70.29,70.37,241776.0,61.1447,61.1447,60.9885,61.0579,241776.0
2017-01-11 13:15:00,70.36,70.36,70.21,70.31,68432.0,61.0493,61.0493,60.9191,61.0059,68432.0
2017-01-11 13:20:00,70.31,70.36,70.28,70.32,65994.0,61.0059,61.0493,60.9799,61.0146,65994.0
2017-01-11 13:25:00,70.31,70.32,70.22,70.25,115362.0,61.0059,61.0146,60.9278,60.9538,115362.0
2017-01-11 13:30:00,70.25,70.3,70.22,70.29,64487.0,60.9538,60.9972,60.9278,60.9885,64487.0
2017-01-11 13:35:00,70.28,70.48,70.25,70.46,215725.0,60.9799,61.1534,60.9538,61.136,215725.0
2017-01-11 13:40:00,70.45,70.48,70.42,70.48,79315.0,61.1274,61.1534,61.1013,61.1534,79315.0
2017-01-11 13:45:00,70.48,70.52,70.43,70.44,170051.0,61.1534,61.1881,61.11,61.1187,170051.0
2017-01-11 13:50:00,70.43,70.49,70.43,70.49,96894.0,61.11,61.1621,61.11,61.1621,96894.0
2017-01-11 13:55:00,70.49,70.57,70.47,70.54,149349.0,61.1621,61.2315,61.1447,61.2054,149349.0
2017-01-11 14:00:00,70.55,70.56,70.49,70.52,96368.0,61.2141,61.2228,61.1621,61.1881,96368.0
2017-01-11 14:05:00,70.53,70.55,70.47,70.47,63944.0,61.1968,61.2141,61.1447,61.1447,63944.0
2017-01-11 14:10:00,70.48,70.58,70.47,70.56,102021.0,61.1534,61.2402,61.1447,61.2228,102021.0
2017-01-11 14:15:00,70.56,70.61,70.55,70.56,88204.0,61.2228,61.2662,61.2141,61.2228,88204.0
2017-01-11 14:20:00,70.57,70.61,70.56,70.58,184669.0,61.2315,61.2662,61.2228,61.2402,184669.0
2017-01-11 14:25:00,70.58,70.63,70.58,70.62,70231.0,61.2402,61.2835,61.2402,61.2749,70231.0
2017-01-11 14:30:00,70.62,70.7,70.61,70.67,265727.0,61.2749,61.3443,61.2662,61.3182,265727.0
2017-01-11 14:35:00,70.67,70.73,70.66,70.72,102045.0,61.3182,61.3703,61.3096,61.3616,102045.0
2017-01-11 14:40:00,70.71,70.75,70.71,70.73,106669.0,61.353,61.3877,61.353,61.3703,106669.0
2017-01-11 14:45:00,70.72,70.73,70.66,70.72,144579.0,61.3616,61.3703,61.3096,61.3616,144579.0
2017-01-11 14:50:00,70.72,70.72,70.66,70.69,105441.0,61.3616,61.3616,61.3096,61.3356,105441.0
2017-01-11 14:55:00,70.69,70.73,70.66,70.72,110666.0,61.3356,61.3703,61.3096,61.3616,110666.0
2017-01-11 15:00:00,70.72,70.74,70.69,70.73,153418.0,61.3616,61.379,61.3356,61.3703,153418.0
2017-01-11 15:05:00,70.73,70.77,70.73,70.76,123097.0,61.3703,61.405,61.3703,61.3963,123097.0
2017-01-11 15:10:00,70.75,70.81,70.74,70.8,180389.0,61.3877,61.4397,61.379,61.431,180389.0
2017-01-11 15:15:00,70.8,70.83,70.78,70.82,211784.0,61.431,61.4571,61.4137,61.4484,211784.0
2017-01-11 15:20:00,70.82,70.84,70.76,70.81,96975.0,61.4484,61.4658,61.3963,61.4397,96975.0
2017-01-11 15:25:00,70.81,70.81,70.75,70.77,186432.0,61.4397,61.4397,61.3877,61.405,186432.0
2017-01-11 15:30:00,70.77,70.84,70.76,70.81,300351.0,61.405,61.4658,61.3963,61.4397,300351.0
2017-01-11 15:35:00,70.81,70.84,70.79,70.82,286364.0,61.4397,61.4658,61.4224,61.4484,286364.0
2017-01-11 15:40:00,70.83,70.83,70.77,70.77,448443.0,61.4571,61.4571,61.405,61.405,448443.0
2017-01-11 15:45:00,70.78,70.78,70.74,70.75,286234.0,61.4137,61.4137,61.379,61.3877,286234.0
2017-01-11 15:50:00,70.75,70.79,70.73,70.74,431958.0,61.3877,61.4224,61.3703,61.379,431958.0
2017-01-11 15:55:00,70.73,70.78,70.71,70.77,749553.0,61.3703,61.4137,61.353,61.405,749553.0
2017-01-12 09:30:00,70.43,70.5,70.35,70.4,406941.0,61.11,61.1707,61.0406,61.084,406941.0
2017-01-12 09:35:00,70.41,70.41,70.26,70.38,250836.0,61.0927,61.0927,60.9625,61.0666,250836.0
2017-01-12 09:40:00,70.38,70.54,70.33,70.49,357597.0,61.0666,61.2054,61.0232,61.1621,357597.0
2017-01-12 09:45:00,70.49,70.58,70.47,70.53,189061.0,61.1621,61.2402,61.1447,61.1968,189061.0
2017-01-12 09:50:00,70.53,70.6,70.5,70.54,203847.0,61.1968,61.2575,61.1707,61.2054,203847.0
2017-01-12 09:55:00,70.54,70.63,70.51,70.62,227721.0,61.2054,61.2835,61.1794,61.2749,227721.0
2017-01-12 10:00:00,70.62,70.71,70.57,70.71,205988.0,61.2749,61.353,61.2315,61.353,205988.0
2017-01-12 10:05:00,70.7,70.71,70.5,70.58,140497.0,61.3443,61.353,61.1707,61.2402,140497.0
2017-01-12 10:10:00,70.57,70.58,70.43,70.44,120667.0,61.2315,61.2402,61.11,61.1187,120667.0
2017-01-12 10:15:00,70.44,70.46,70.37,70.37,121618.0,61.1187,61.136,61.0579,61.0579,121618.0
2017-01-12 10:20:00,70.38,70.42,70.35,70.36,149047.0,61.0666,61.1013,61.0406,61.0493,149047.0
2017-01-12 10:25:00,70.35,70.45,70.34,70.42,198702.0,61.0406,61.1274,61.0319,61.1013,198702.0
2017-01-12 10:30:00,70.42,70.45,70.37,70.41,100843.0,61.1013,61.1274,61.0579,61.0927,100843.0
2017-01-12 10:35:00,70.41,70.49,70.41,70.48,183304.0,61.0927,61.1621,61.0927,61.1534,183304.0
2017-01-12 10:40:00,70.47,70.56,70.46,70.52,92331.0,61.1447,61.2228,61.136,61.1881,92331.0
2017-01-12 10:45:00,70.52,70.62,70.5,70.61,128575.0,61.1881,61.2749,61.1707,61.2662,128575.0
2017-01-12 10:50:00,70.62,70.66,70.57,70.58,101298.0,61.2749,61.3096,61.2315,61.2402,101298.0
2017-01-12 10:55:00,70.58,70.62,70.52,70.59,98483.0,61.2402,61.2749,61.1881,61.2488,98483.0
2017-01-12 11:00:00,70.58,70.58,70.44,70.45,96239.0,61.2402,61.2402,61.1187,61.1274,96239.0
2017-01-12 11:05:00,70.45,70.49,70.41,70.47,85412.0,61.1274,61.1621,61.0927,61.1447,85412.0
2017-01-12 11:10:00,70.46,70.49,70.43,70.49,105076.0,61.136,61.1621,61.11,61.1621,105076.0
2017-01-12 11:15:00,70.49,70.56,70.46,70.48,171528.0,61.1621,61.2228,61.136,61.1534,171528.0
2017-01-12 11:20:00,70.47,70.55,70.45,70.54,120042.0,61.1447,61.2141,61.1274,61.2054,120042.0
2017-01-12 11:25:00,70.55,70.57,70.52,70.54,85577.0,61.2141,61.2315,61.1881,61.2054,85577.0
2017-01-12 11:30:00,70.54,70.57,70.43,70.47,94041.0,61.2054,61.2315,61.11,61.1447,94041.0
2017-01-12 11:35:00,70.47,70.51,70.46,70.51,72549.0,61.1447,61.1794,61.136,61.1794,72549.0
2017-01-12 11:40:00,70.5,70.54,70.44,70.54,52888.0,61.1707,61.2054,61.1187,61.2054,52888.0
2017-01-12 11:45:00,70.54,70.54,70.51,70.52,121953.0,61.2054,61.2054,61.1794,61.1881,121953.0
2017-01-12 11:50:00,70.52,70.56,70.51,70.52,67354.0,61.1881,61.2228,61.1794,61.1881,67354.0
2017-01-12 11:55:00,70.52,70.6,70.48,70.6,87163.0,61.1881,61.2575,61.1534,61.2575,87163.0
2017-01-12 12:00:00,70.6,70.67,70.59,70.65,87880.0,61.2575,61.3182,61.2488,61.3009,87880.0
2017-01-12 12:05:00,70.66,70.67,70.64,70.66,59589.0,61.3096,61.3182,61.2922,61.3096,59589.0
2017-01-12 12:10:00,70.66,70.67,70.6,70.61,107996.0,61.3096,61.3182,61.2575,61.2662,107996.0
2017-01-12 12:15:00,70.61,70.7,70.61,70.7,70313.0,61.2662,61.3443,61.2662,61.3443,70313.0
2017-01-12 12:20:00,70.7,70.72,70.64,70.66,33705.0,61.3443,61.3616,61.2922,61.3096,33705.0
2017-01-12 12:25:00,70.67,70.69,70.65,70.67,51784.0,61.3182,61.3356,61.3009,61.3182,51784.0
2017-01-12 12:30:00,70.68,70.77,70.67,70.77,107979.0,61.3269,61.405,61.3182,61.405,107979.0
2017-01-12 12:35:00,70.77,70.79,70.74,70.75,63234.0,61.405,61.4224,61.379,61.3877,63234.0
2017-01-12 12:40:00,70.74,70.75,70.68,70.68,41649.0,61.379,61.3877,61.3269,61.3269,41649.0
2017-01-12 12:45:00,70.68,70.74,70.66,70.74,52013.0,61.3269,61.379,61.3096,61.379,52013.0
2017-01-12 12:50:00,70.74,70.77,70.7,70.76,46111.0,61.379,61.405,61.3443,61.3963,46111.0
2017-01-12 12:55:00,70.75,70.75,70.71,70.73,31642.0,61.3877,61.3877,61.353,61.3703,31642.0
2017-01-12 13:00:00,70.73,70.76,70.72,70.73,149738.0,61.3703,61.3963,61.3616,61.3703,149738.0
2017-01-12 13:05:00,70.73,70.75,70.67,70.74,67995.0,61.3703,61.3877,61.3182,61.379,67995.0
2017-01-12 13:10:00,70.74,70.8,70.73,70.76,103159.0,61.379,61.431,61.3703,61.3963,103159.0
2017-01-12 13:15:00,70.76,70.85,70.76,70.82,122119.0,61.3963,61.4744,61.3963,61.4484,122119.0
2017-01-12 13:20:00,70.82,70.83,70.75,70.78,39812.0,61.4484,61.4571,61.3877,61.4137,39812.0
2017-01-12 13:25:00,70.78,70.79,70.75,70.77,38701.0,61.4137,61.4224,61.3877,61.405,38701.0
2017-01-12 13:30:00,70.78,70.79,70.75,70.77,52665.0,61.4137,61.4224,61.3877,61.405,52665.0
2017-01-12 13:35:00,70.76,70.83,70.76,70.8,58627.0,61.3963,61.4571,61.3963,61.431,58627.0
2017-01-12 13:40:00,70.81,70.85,70.79,70.81,53021.0,61.4397,61.4744,61.4224,61.4397,53021.0
2017-01-12 13:45:00,70.81,70.87,70.79,70.81,70912.0,61.4397,61.4918,61.4224,61.4397,70912.0
2017-01-12 13:50:00,70.81,70.83,70.79,70.81,38797.0,61.4397,61.4571,61.4224,61.4397,38797.0
2017-01-12 13:55:00,70.81,70.82,70.78,70.79,66656.0,61.4397,61.4484,61.4137,61.4224,66656.0
2017-01-12 14:00:00,70.78,70.81,70.78,70.81,52873.0,61.4137,61.4397,61.4137,61.4397,52873.0
2017-01-12 14:05:00,70.81,70.81,70.74,70.77,59372.0,61.4397,61.4397,61.379,61.405,59372.0
2017-01-12 14:10:00,70.77,70.81,70.76,70.81,60675.0,61.405,61.4397,61.3963,61.4397,60675.0
2017-01-12 14:15:00,70.8,70.86,70.78,70.79,68019.0,61.431,61.4831,61.4137,61.4224,68019.0
2017-01-12 14:20:00,70.79,70.82,70.75,70.78,125447.0,61.4224,61.4484,61.3877,61.4137,125447.0
2017-01-12 14:25:00,70.78,70.81,70.77,70.78,74716.0,61.4137,61.4397,61.405,61.4137,74716.0
2017-01-12 14:30:00,70.78,70.83,70.77,70.83,140998.0,61.4137,61.4571,61.405,61.4571,140998.0
2017-01-12 14:35:00,70.83,70.86,70.79,70.84,55683.0,61.4571,61.4831,61.4224,61.4658,55683.0
2017-01-12 14:40:00,70.83,70.84,70.8,70.84,88976.0,61.4571,61.4658,61.431,61.4658,88976.0
2017-01-12 14:45:00,70.84,70.84,70.79,70.81,81721.0,61.4658,61.4658,61.4224,61.4397,81721.0
2017-01-12 14:50:00,70.81,70.87,70.8,70.84,51400.0,61.4397,61.4918,61.431,61.4658,51400.0
2017-01-12 14:55:00,70.84,70.88,70.84,70.88,57684.0,61.4658,61.5005,61.4658,61.5005,57684.0
2017-01-12 15:00:00,70.87,70.88,70.81,70.82,94037.0,61.4918,61.5005,61.4397,61.4484,94037.0
2017-01-12 15:05:00,70.81,70.83,70.79,70.81,161693.0,61.4397,61.4571,61.4224,61.4397,161693.0
2017-01-12 15:10:00,70.81,70.82,70.79,70.8,91360.0,61.4397,61.4484,61.4224,61.431,91360.0
2017-01-12 15:15:00,70.8,70.84,70.8,70.81,61690.0,61.431,61.4658,61.431,61.4397,61690.0
2017-01-12 15:20:00,70.81,70.85,70.81,70.84,58470.0,61.4397,61.4744,61.4397,61.4658,58470.0
2017-01-12 15:25:00,70.84,70.85,70.78,70.79,79441.0,61.4658,61.4744,61.4137,61.4224,79441.0
2017-01-12 15:30:00,70.79,70.86,70.79,70.81,135019.0,61.4224,61.4831,61.4224,61.4397,135019.0
2017-01-12 15:35:00,70.81,70.86,70.79,70.86,166718.0,61.4397,61.4831,61.4224,61.4831,166718.0
2017-01-12 15:40:00,70.86,70.87,70.79,70.83,134793.0,61.4831,61.4918,61.4224,61.4571,134793.0
2017-01-12 15:45:00,70.83,70.84,70.79,70.84,160890.0,61.4571,61.4658,61.4224,61.4658,160890.0
2017-01-12 15:50:00,70.84,70.86,70.8,70.81,163800.0,61.4658,61.4831,61.431,61.4397,163800.0
2017-01-12 15:55:00,70.81,70.89,70.81,70.83,573398.0,61.4397,61.5091,61.4397,61.4571,573398.0
2017-01-13 09:30:00,70.97,70.99,70.82,70.91,278092.0,61.5785,61.5959,61.4484,61.5265,278092.0
2017-01-13 09:35:00,70.89,70.96,70.83,70.9,121079.0,61.5091,61.5699,61.4571,61.5178,121079.0
2017-01-13 09:40:00,70.9,70.9,70.75,70.83,168218.0,61.5178,61.5178,61.3877,61.4571,168218.0
2017-01-13 09:45:00,70.83,70.88,70.81,70.85,133775.0,61.4571,61.5005,61.4397,61.4744,133775.0
2017-01-13 09:50:00,70.86,70.89,70.79,70.79,139968.0,61.4831,61.5091,61.4224,61.4224,139968.0
2017-01-13 09:55:00,70.79,70.84,70.76,70.81,642753.0,61.4224,61.4658,61.3963,61.4397,642753.0
2017-01-13 10:00:00,70.81,70.84,70.77,70.79,133732.0,61.4397,61.4658,61.405,61.4224,133732.0
2017-01-13 10:05:00,70.8,70.86,70.79,70.84,58422.0,61.431,61.4831,61.4224,61.4658,58422.0
2017-01-13 10:10:00,70.85,70.89,70.83,70.87,47361.0,61.4744,61.5091,61.4571,61.4918,47361.0
2017-01-13 10:15:00,70.87,70.91,70.85,70.91,90801.0,61.4918,61.5265,61.4744,61.5265,90801.0
2017-01-13 10:20:00,70.91,70.94,70.89,70.93,33873.0,61.5265,61.5525,61.5091,61.5438,33873.0
2017-01-13 10:25:00,70.93,70.98,70.92,70.98,60173.0,61.5438,61.5872,61.5352,61.5872,60173.0
2017-01-13 10:30:00,70.98,71.04,70.95,71.0,81864.0,61.5872,61.6393,61.5612,61.6046,81864.0
2017-01-13 10:35:00,71.0,71.01,70.96,71.0,27913.0,61.6046,61.6133,61.5699,61.6046,27913.0
2017-01-13 10:40:00,71.0,71.01,70.95,71.0,43719.0,61.6046,61.6133,61.5612,61.6046,43719.0
2017-01-13 10:45:00,71.0,71.02,70.98,71.02,45557.0,61.6046,61.6219,61.5872,61.6219,45557.0
2017-01-13 10:50:00,71.01,71.05,70.99,71.03,54470.0,61.6133,61.648,61.5959,61.6306,54470.0
2017-01-13 10:55:00,71.02,71.02,70.98,71.0,73057.0,61.6219,61.6219,61.5872,61.6046,73057.0
2017-01-13 11:00:00,71.01,71.02,70.98,70.98,50834.0,61.6133,61.6219,61.5872,61.5872,50834.0
2017-01-13 11:05:00,70.98,71.01,70.94,70.99,32288.0,61.5872,61.6133,61.5525,61.5959,32288.0
2017-01-13 11:10:00,71.0,71.01,70.96,70.99,56648.0,61.6046,61.6133,61.5699,61.5959,56648.0
2017-01-13 11:15:00,71.0,71.01,70.96,70.98,46602.0,61.6046,61.6133,61.5699,61.5872,46602.0
2017-01-13 11:20:00,70.98,71.01,70.96,70.96,31735.0,61.5872,61.6133,61.5699,61.5699,31735.0
2017-01-13 11:25:00,70.96,70.99,70.95,70.98,29192.0,61.5699,61.5959,61.5612,61.5872,29192.0
2017-01-13 11:30:00,70.98,71.01,70.95,71.01,24423.0,61.5872,61.6133,61.5612,61.6133,24423.0
2017-01-13 11:35:00,71.01,71.02,70.99,71.01,35122.0,61.6133,61.6219,61.5959,61.6133,35122.0
2017-01-13 11:40:00,71.0,71.05,70.98,71.05,35657.0,61.6046,61.648,61.5872,61.648,35657.0
2017-01-13 11:45:00,71.04,71.06,71.01,71.05,49924.0,61.6393,61.6566,61.6133,61.648,49924.0
2017-01-13 11:50:00,71.04,71.09,71.03,71.09,33548.0,61.6393,61.6827,61.6306,61.6827,33548.0
2017-01-13 11:55:00,71.09,71.13,71.08,71.13,23649.0,61.6827,61.7174,61.674,61.7174,23649.0
2017-01-13 12:00:00,71.13,71.14,71.1,71.11,10818.0,61.7174,61.7261,61.6913,61.7,10818.0
2017-01-13 12:05:00,71.11,71.12,71.1,71.12,38329.0,61.7,61.7087,61.6913,61.7087,38329.0
2017-01-13 12:10:00,71.12,71.12,71.07,71.1,32309.0,61.7087,61.7087,61.6653,61.6913,32309.0
2017-01-13 12:15:00,71.1,71.12,71.06,71.07,63833.0,61.6913,61.7087,61.6566,61.6653,63833.0
2017-01-13 12:20:00,71.07,71.08,71.05,71.06,26314.0,61.6653,61.674,61.648,61.6566,26314.0
2017-01-13 12:25:00,71.06,71.08,71.04,71.07,17718.0,61.6566,61.674,61.6393,61.6653,17718.0
2017-01-13 12:30:00,71.08,71.09,71.07,71.07,16357.0,61.674,61.6827,61.6653,61.6653,16357.0
2017-01-13 12:35:00,71.08,71.11,71.07,71.1,28980.0,61.674,61.7,61.6653,61.6913,28980.0
2017-01-13 12:40:00,71.11,71.13,71.09,71.1,13455.0,61.7,61.7174,61.6827,61.6913,13455.0
2017-01-13 12:45:00,71.1,71.13,71.08,71.08,32926.0,61.6913,61.7174,61.674,61.674,32926.0
2017-01-13 12:50:00,71.09,71.14,71.08,71.12,15021.0,61.6827,61.7261,61.674,61.7087,15021.0
2017-01-13 12:55:00,71.12,71.13,71.1,71.12,17695.0,61.7087,61.7174,61.6913,61.7087,17695.0
2017-01-13 13:00:00,71.12,71.14,71.1,71.12,15159.0,61.7087,61.7261,61.6913,61.7087,15159.0
2017-01-13 13:05:00,71.12,71.12,71.08,71.08,68077.0,61.7087,61.7087,61.674,61.674,68077.0
2017-01-13 13:10:00,71.08,71.1,71.06,71.1,19106.0,61.674,61.6913,61.6566,61.6913,19106.0
2017-01-13 13:15:00,71.1,71.1,71.09,71.09,50100.0,61.6913,61.6913,61.6827,61.6827,50100.0
2017-01-13 13:20:00,71.09,71.11,71.08,71.08,94171.0,61.6827,61.7,61.674,61.674,94171.0
2017-01-13 13:25:00,71.08,71.14,71.08,71.12,47256.0,61.674,61.7261,61.674,61.7087,47256.0
2017-01-13 13:30:00,71.11,71.15,71.11,71.14,32686.0,61.7,61.7347,61.7,61.7261,32686.0
2017-01-13 13:35:00,71.15,71.16,71.13,71.13,17249.0,61.7347,61.7434,61.7174,61.7174,17249.0
2017-01-13 13:40:00,71.13,71.13,71.11,71.11,27219.0,61.7174,61.7174,61.7,61.7,27219.0
2017-01-13 13:45:00,71.12,71.13,71.1,71.11,18233.0,61.7087,61.7174,61.6913,61.7,18233.0
2017-01-13 13:50:00,71.11,71.11,71.07,71.08,25832.0,61.7,61.7,61.6653,61.674,25832.0
2017-01-13 13:55:00,71.08,71.09,71.06,71.06,30448.0,61.674,61.6827,61.6566,61.6566,30448.0
2017-01-13 14:00:00,71.06,71.1,71.04,71.07,29106.0,61.6566,61.6913,61.6393,61.6653,29106.0
2017-01-13 14:05:00,71.07,71.09,71.05,71.05,29296.0,61.6653,61.6827,61.648,61.648,29296.0
2017-01-13 14:10:00,71.05,71.06,71.02,71.04,34158.0,61.648,61.6566,61.6219,61.6393,34158.0
2017-01-13 14:15:00,71.04,71.04,70.99,71.04,33661.0,61.6393,61.6393,61.5959,61.6393,33661.0
2017-01-13 14:20:00,71.05,71.05,71.02,71.03,32106.0,61.648,61.648,61.6219,61.6306,32106.0
2017-01-13 14:25:00,71.03,71.04,70.95,70.95,68422.0,61.6306,61.6393,61.5612,61.5612,68422.0
2017-01-13 14:30:00,70.94,70.96,70.91,70.94,112064.0,61.5525,61.5699,61.5265,61.5525,112064.0
2017-01-13 14:35:00,70.94,70.97,70.93,70.97,41452.0,61.5525,61.5785,61.5438,61.5785,41452.0
2017-01-13 14:40:00,70.97,70.97,70.93,70.93,67781.0,61.5785,61.5785,61.5438,61.5438,67781.0
2017-01-13 14:45:00,70.94,70.94,70.9,70.91,46392.0,61.5525,61.5525,61.5178,61.5265,46392.0
2017-01-13 14:50:00,70.91,70.96,70.91,70.94,71663.0,61.5265,61.5699,61.5265,61.5525,71663.0
2017-01-13 14:55:00,70.94,71.0,70.94,70.98,80635.0,61.5525,61.6046,61.5525,61.5872,80635.0
2017-01-13 15:00:00,70.98,70.98,70.94,70.94,29282.0,61.5872,61.5872,61.5525,61.5525,29282.0
2017-01-13 15:05:00,70.94,70.95,70.91,70.91,28464.0,61.5525,61.5612,61.5265,61.5265,28464.0
2017-01-13 15:10:00,70.9,70.92,70.9,70.92,45968.0,61.5178,61.5352,61.5178,61.5352,45968.0
2017-01-13 15:15:00,70.92,70.92,70.9,70.92,44303.0,61.5352,61.5352,61.5178,61.5352,44303.0
2017-01-13 15:20:00,70.92,70.93,70.9,70.9,41269.0,61.5352,61.5438,61.5178,61.5178,41269.0
2017-01-13 15:25:00,70.89,70.92,70.89,70.91,27631.0,61.5091,61.5352,61.5091,61.5265,27631.0
2017-01-13 15:30:00,70.9,70.91,70.87,70.87,64370.0,61.5178,61.5265,61.4918,61.4918,64370.0
2017-01-13 15:35:00,70.88,70.92,70.86,70.91,82149.0,61.5005,61.5352,61.4831,61.5265,82149.0
2017-01-13 15:40:00,70.92,70.95,70.9,70.95,46982.0,61.5352,61.5612,61.5178,61.5612,46982.0
2017-01-13 15:45:00,70.95,70.96,70.92,70.93,89407.0,61.5612,61.5699,61.5352,61.5438,89407.0
2017-01-13 15:50:00,70.94,70.96,70.93,70.93,90163.0,61.5525,61.5699,61.5438,61.5438,90163.0
2017-01-13 15:55:00,70.94,70.94,70.87,70.91,209881.0,61.5525,61.5525,61.4918,61.5265,209881.0
2017-01-17 09:30:00,70.48,70.59,70.23,70.24,417091.0,61.1534,61.2488,60.9365,60.9451,417091.0
2017-01-17 09:35:00,70.25,70.29,69.98,70.07,369262.0,60.9538,60.9885,60.7196,60.7976,369262.0
2017-01-17 09:40:00,70.07,70.12,69.99,70.11,319395.0,60.7976,60.841,60.7282,60.8324,319395.0
2017-01-17 09:45:00,70.1,70.3,70.05,70.29,210249.0,60.8237,60.9972,60.7803,60.9885,210249.0
2017-01-17 09:50:00,70.28,70.37,70.26,70.36,100269.0,60.9799,61.0579,60.9625,61.0493,100269.0
2017-01-17 09:55:00,70.36,70.38,70.22,70.24,123274.0,61.0493,61.0666,60.9278,60.9451,123274.0
2017-01-17 10:00:00,70.23,70.29,70.22,70.23,139430.0,60.9365,60.9885,60.9278,60.9365,139430.0
2017-01-17 10:05:00,70.23,70.3,70.18,70.25,134889.0,60.9365,60.9972,60.8931,60.9538,134889.0
2017-01-17 10:10:00,70.26,70.38,70.24,70.35,90642.0,60.9625,61.0666,60.9451,61.0406,90642.0
2017-01-17 10:15:00,70.36,70.43,70.35,70.35,77899.0,61.0493,61.11,61.0406,61.0406,77899.0
2017-01-17 10:20:00,70.36,70.39,70.32,70.34,82068.0,61.0493,61.0753,61.0146,61.0319,82068.0
2017-01-17 10:25:00,70.35,70.36,70.3,70.31,75954.0,61.0406,61.0493,60.9972,61.0059,75954.0
2017-01-17 10:30:00,70.32,70.37,70.3,70.3,55126.0,61.0146,61.0579,60.9972,60.9972,55126.0
2017-01-17 10:35:00,70.3,70.39,70.29,70.37,45140.0,60.9972,61.0753,60.9885,61.0579,45140.0
2017-01-17 10:40:00,70.37,70.41,70.34,70.39,70953.0,61.0579,61.0927,61.0319,61.0753,70953.0
2017-01-17 10:45:00,70.39,70.44,70.35,70.4,67729.0,61.0753,61.1187,61.0406,61.084,67729.0
2017-01-17 10:50:00,70.41,70.45,70.4,70.45,36143.0,61.0927,61.1274,61.084,61.1274,36143.0
2017-01-17 10:55:00,70.44,70.46,70.41,70.43,55485.0,61.1187,61.136,61.0927,61.11,55485.0
2017-01-17 11:00:00,70.42,70.45,70.39,70.43,52641.0,61.1013,61.1274,61.0753,61.11,52641.0
2017-01-17 11:05:00,70.42,70.43,70.38,70.39,46022.0,61.1013,61.11,61.0666,61.0753,46022.0
2017-01-17 11:10:00,70.39,70.39,70.34,70.34,39159.0,61.0753,61.0753,61.0319,61.0319,39159.0
2017-01-17 11:15:00,70.34,70.38,70.32,70.38,27137.0,61.0319,61.0666,61.0146,61.0666,27137.0
2017-01-17 11:20:00,70.38,70.45,70.37,70.44,40646.0,61.0666,61.1274,61.0579,61.1187,40646.0
2017-01-17 11:25:00,70.44,70.44,70.39,70.41,41693.0,61.1187,61.1187,61.0753,61.0927,41693.0
2017-01-17 11:30:00,70.42,70.43,70.39,70.39,32253.0,61.1013,61.11,61.0753,61.0753,32253.0
2017-01-17 11:35:00,70.4,70.44,70.39,70.44,69604.0,61.084,61.1187,61.0753,61.1187,69604.0
2017-01-17 11:40:00,70.44,70.45,70.4,70.43,49821.0,61.1187,61.1274,61.084,61.11,49821.0
2017-01-17 11:45:00,70.43,70.48,70.42,70.45,40492.0,61.11,61.1534,61.1013,61.1274,40492.0
2017-01-17 11:50:00,70.45,70.49,70.45,70.48,29412.0,61.1274,61.1621,61.1274,61.1534,29412.0
2017-01-17 11:55:00,70.48,70.49,70.46,70.46,12331.0,61.1534,61.1621,61.136,61.136,12331.0
2017-01-17 12:00:00,70.45,70.45,70.41,70.43,37435.0,61.1274,61.1274,61.0927,61.11,37435.0
2017-01-17 12:05:00,70.42,70.44,70.38,70.4,20239.0,61.1013,61.1187,61.0666,61.084,20239.0
2017-01-17 12:10:00,70.4,70.4,70.36,70.4,31801.0,61.084,61.084,61.0493,61.084,31801.0
2017-01-17 12:15:00,70.39,70.4,70.36,70.39,18984.0,61.0753,61.084,61.0493,61.0753,18984.0
2017-01-17 12:20:00,70.39,70.42,70.36,70.4,27100.0,61.0753,61.1013,61.0493,61.084,27100.0
2017-01-17 12:25:00,70.39,70.45,70.39,70.44,52169.0,61.0753,61.1274,61.0753,61.1187,52169.0
2017-01-17 12:30:00,70.44,70.47,70.41,70.46,33787.0,61.1187,61.1447,61.0927,61.136,33787.0
2017-01-17 12:35:00,70.45,70.46,70.41,70.41,24924.0,61.1274,61.136,61.0927,61.0927,24924.0
2017-01-17 12:40:00,70.41,70.48,70.41,70.47,56383.0,61.0927,61.1534,61.0927,61.1447,56383.0
2017-01-17 12:45:00,70.47,70.49,70.43,70.47,75059.0,61.1447,61.1621,61.11,61.1447,75059.0
2017-01-17 12:50:00,70.47,70.51,70.46,70.46,40534.0,61.1447,61.1794,61.136,61.136,40534.0
2017-01-17 12:55:00,70.47,70.51,70.45,70.51,24960.0,61.1447,61.1794,61.1274,61.1794,24960.0
2017-01-17 13:00:00,70.51,70.55,70.5,70.54,23511.0,61.1794,61.2141,61.1707,61.2054,23511.0
2017-01-17 13:05:00,70.54,70.56,70.52,70.55,18879.0,61.2054,61.2228,61.1881,61.2141,18879.0
2017-01-17 13:10:00,70.54,70.6,70.54,70.59,39512.0,61.2054,61.2575,61.2054,61.2488,39512.0
2017-01-17 13:15:00,70.6,70.61,70.57,70.59,27832.0,61.2575,61.2662,61.2315,61.2488,27832.0
2017-01-17 13:20:00,70.59,70.63,70.59,70.61,36653.0,61.2488,61.2835,61.2488,61.2662,36653.0
2017-01-17 13:25:00,70.62,70.62,70.59,70.61,17340.0,61.2749,61.2749,61.2488,61.2662,17340.0
2017-01-17 13:30:00,70.61,70.64,70.6,70.64,32580.0,61.2662,61.2922,61.2575,61.2922,32580.0
2017-01-17 13:35:00,70.63,70.67,70.63,70.64,24801.0,61.2835,61.3182,61.2835,61.2922,24801.0
2017-01-17 13:40:00,70.65,70.66,70.63,70.65,70580.0,61.3009,61.3096,61.2835,61.3009,70580.0
2017-01-17 13:45:00,70.65,70.67,70.63,70.63,37660.0,61.3009,61.3182,61.2835,61.2835,37660.0
2017-01-17 13:50:00,70.63,70.65,70.62,70.63,35310.0,61.2835,61.3009,61.2749,61.2835,35310.0
2017-01-17 13:55:00,70.62,70.67,70.62,70.66,91067.0,61.2749,61.3182,61.2749,61.3096,91067.0
2017-01-17 14:00:00,70.66,70.68,70.64,70.66,26775.0,61.3096,61.3269,61.2922,61.3096,26775.0
2017-01-17 14:05:00,70.66,70.68,70.64,70.67,62512.0,61.3096,61.3269,61.2922,61.3182,62512.0
2017-01-17 14:10:00,70.67,70.67,70.63,70.64,33685.0,61.3182,61.3182,61.2835,61.2922,33685.0
2017-01-17 14:15:00,70.64,70.65,70.6,70.6,35021.0,61.2922,61.3009,61.2575,61.2575,35021.0
2017-01-17 14:20:00,70.6,70.6,70.56,70.56,75766.0,61.2575,61.2575,61.2228,61.2228,75766.0
2017-01-17 14:25:00,70.55,70.56,70.53,70.54,35262.0,61.2141,61.2228,61.1968,61.2054,35262.0
2017-01-17 14:30:00,70.54,70.61,70.51,70.58,25140.0,61.2054,61.2662,61.1794,61.2402,25140.0
2017-01-17 14:35:00,70.58,70.58,70.51,70.55,52406.0,61.2402,61.2402,61.1794,61.2141,52406.0
2017-01-17 14:40:00,70.54,70.57,70.52,70.56,47923.0,61.2054,61.2315,61.1881,61.2228,47923.0
2017-01-17 14:45:00,70.56,70.58,70.54,70.54,34140.0,61.2228,61.2402,61.2054,61.2054,34140.0
2017-01-17 14:50:00,70.54,70.56,70.49,70.49,39097.0,61.2054,61.2228,61.1621,61.1621,39097.0
2017-01-17 14:55:00,70.49,70.51,70.47,70.5,45988.0,61.1621,61.1794,61.1447,61.1707,45988.0
2017-01-17 15:00:00,70.51,70.51,70.41,70.44,168243.0,61.1794,61.1794,61.0927,61.1187,168243.0
2017-01-17 15:05:00,70.44,70.45,70.41,70.42,105041.0,61.1187,61.1274,61.0927,61.1013,105041.0
2017-01-17 15:10:00,70.42,70.47,70.41,70.45,69645.0,61.1013,61.1447,61.0927,61.1274,69645.0
2017-01-17 15:15:00,70.45,70.49,70.43,70.49,48170.0,61.1274,61.1621,61.11,61.1621,48170.0
2017-01-17 15:20:00,70.48,70.48,70.44,70.47,129377.0,61.1534,61.1534,61.1187,61.1447,129377.0
2017-01-17 15:25:00,70.46,70.49,70.45,70.48,86077.0,61.136,61.1621,61.1274,61.1534,86077.0
2017-01-17 15:30:00,70.48,70.56,70.47,70.56,119940.0,61.1534,61.2228,61.1447,61.2228,119940.0
2017-01-17 15:35:00,70.56,70.59,70.54,70.58,111923.0,61.2228,61.2488,61.2054,61.2402,111923.0
2017-01-17 15:40:00,70.57,70.58,70.54,70.56,73399.0,61.2315,61.2402,61.2054,61.2228,73399.0
2017-01-17 15:45:00,70.56,70.57,70.54,70.55,96983.0,61.2228,61.2315,61.2054,61.2141,96983.0
2017-01-17 15:50:00,70.55,70.56,70.52,70.55,76366.0,61.2141,61.2228,61.1881,61.2141,76366.0
2017-01-17 15:55:00,70.55,70.59,70.53,70.56,294885.0,61.2141,61.2488,61.1968,61.2228,294885.0
2017-01-18 09:30:00,70.7,70.86,70.7,70.74,261950.0,61.3443,61.4831,61.3443,61.379,261950.0
2017-01-18 09:35:00,70.74,70.74,70.6,70.64,178321.0,61.379,61.379,61.2575,61.2922,178321.0
2017-01-18 09:40:00,70.64,70.64,70.48,70.52,211174.0,61.2922,61.2922,61.1534,61.1881,211174.0
2017-01-18 09:45:00,70.52,70.52,70.38,70.45,91579.0,61.1881,61.1881,61.0666,61.1274,91579.0
2017-01-18 09:50:00,70.45,70.45,70.39,70.43,178190.0,61.1274,61.1274,61.0753,61.11,178190.0
2017-01-18 09:55:00,70.43,70.48,70.4,70.46,259723.0,61.11,61.1534,61.084,61.136,259723.0
2017-01-18 10:00:00,70.46,70.47,70.38,70.45,102373.0,61.136,61.1447,61.0666,61.1274,102373.0
2017-01-18 10:05:00,70.44,70.47,70.42,70.45,112040.0,61.1187,61.1447,61.1013,61.1274,112040.0
2017-01-18 10:10:00,70.44,70.47,70.43,70.47,75871.0,61.1187,61.1447,61.11,61.1447,75871.0
2017-01-18 10:15:00,70.47,70.51,70.42,70.44,32080.0,61.1447,61.1794,61.1013,61.1187,32080.0
2017-01-18 10:20:00,70.44,70.51,70.42,70.49,28586.0,61.1187,61.1794,61.1013,61.1621,28586.0
2017-01-18 10:25:00,70.5,70.56,70.48,70.55,56311.0,61.1707,61.2228,61.1534,61.2141,56311.0
2017-01-18 10:30:00,70.55,70.58,70.53,70.54,46300.0,61.2141,61.2402,61.1968,61.2054,46300.0
2017-01-18 10:35:00,70.54,70.56,70.53,70.53,30336.0,61.2054,61.2228,61.1968,61.1968,30336.0
2017-01-18 10:40:00,70.53,70.54,70.47,70.48,19052.0,61.1968,61.2054,61.1447,61.1534,19052.0
2017-01-18 10:45:00,70.47,70.5,70.46,70.5,20127.0,61.1447,61.1707,61.136,61.1707,20127.0
2017-01-18 10:50:00,70.5,70.55,70.5,70.54,27197.0,61.1707,61.2141,61.1707,61.2054,27197.0
2017-01-18 10:55:00,70.54,70.57,70.51,70.54,22695.0,61.2054,61.2315,61.1794,61.2054,22695.0
2017-01-18 11:00:00,70.55,70.57,70.5,70.51,35673.0,61.2141,61.2315,61.1707,61.1794,35673.0
2017-01-18 11:05:00,70.51,70.53,70.46,70.46,93404.0,61.1794,61.1968,61.136,61.136,93404.0
2017-01-18 11:10:00,70.47,70.47,70.42,70.43,81343.0,61.1447,61.1447,61.1013,61.11,81343.0
2017-01-18 11:15:00,70.42,70.44,70.4,70.41,46981.0,61.1013,61.1187,61.084,61.0927,46981.0
2017-01-18 11:20:00,70.4,70.43,70.39,70.42,109963.0,61.084,61.11,61.0753,61.1013,109963.0
2017-01-18 11:25:00,70.42,70.47,70.42,70.45,75110.0,61.1013,61.1447,61.1013,61.1274,75110.0
2017-01-18 11:30:00,70.45,70.47,70.44,70.45,19253.0,61.1274,61.1447,61.1187,61.1274,19253.0
2017-01-18 11:35:00,70.46,70.46,70.43,70.44,11316.0,61.136,61.136,61.11,61.1187,11316.0
2017-01-18 11:40:00,70.45,70.48,70.43,70.47,28662.0,61.1274,61.1534,61.11,61.1447,28662.0
2017-01-18 11:45:00,70.47,70.51,70.45,70.51,33747.0,61.1447,61.1794,61.1274,61.1794,33747.0
2017-01-18 11:50:00,70.5,70.51,70.46,70.48,11348.0,61.1707,61.1794,61.136,61.1534,11348.0
2017-01-18 11:55:00,70.49,70.49,70.36,70.37,52090.0,61.1621,61.1621,61.0493,61.0579,52090.0
2017-01-18 12:00:00,70.37,70.43,70.36,70.42,13374.0,61.0579,61.11,61.0493,61.1013,13374.0
2017-01-18 12:05:00,70.42,70.43,70.38,70.4,15670.0,61.1013,61.11,61.0666,61.084,15670.0
2017-01-18 12:10:00,70.4,70.45,70.4,70.42,68948.0,61.084,61.1274,61.084,61.1013,68948.0
2017-01-18 12:15:00,70.42,70.43,70.38,70.38,30747.0,61.1013,61.11,61.0666,61.0666,30747.0
2017-01-18 12:20:00,70.39,70.41,70.38,70.39,8773.0,61.0753,61.0927,61.0666,61.0753,8773.0
2017-01-18 12:25:00,70.4,70.43,70.38,70.42,21033.0,61.084,61.11,61.0666,61.1013,21033.0
2017-01-18 12:30:00,70.42,70.45,70.41,70.45,22081.0,61.1013,61.1274,61.0927,61.1274,22081.0
2017-01-18 12:35:00,70.45,70.46,70.42,70.42,11055.0,61.1274,61.136,61.1013,61.1013,11055.0
2017-01-18 12:40:00,70.42,70.42,70.38,70.4,14496.0,61.1013,61.1013,61.0666,61.084,14496.0
2017-01-18 12:45:00,70.4,70.42,70.38,70.39,24006.0,61.084,61.1013,61.0666,61.0753,24006.0
2017-01-18 12:50:00,70.38,70.39,70.36,70.38,21997.0,61.0666,61.0753,61.0493,61.0666,21997.0
2017-01-18 12:55:00,70.38,70.38,70.34,70.34,16206.0,61.0666,61.0666,61.0319,61.0319,16206.0
2017-01-18 13:00:00,70.34,70.38,70.33,70.36,19784.0,61.0319,61.0666,61.0232,61.0493,19784.0
2017-01-18 13:05:00,70.36,70.41,70.36,70.39,24502.0,61.0493,61.0927,61.0493,61.0753,24502.0
2017-01-18 13:10:00,70.39,70.39,70.35,70.36,42238.0,61.0753,61.0753,61.0406,61.0493,42238.0
2017-01-18 13:15:00,70.37,70.38,70.35,70.35,78563.0,61.0579,61.0666,61.0406,61.0406,78563.0
2017-01-18 13:20:00,70.35,70.35,70.33,70.34,23726.0,61.0406,61.0406,61.0232,61.0319,23726.0
2017-01-18 13:25:00,70.34,70.38,70.33,70.37,18211.0,61.0319,61.0666,61.0232,61.0579,18211.0
2017-01-18 13:30:00,70.37,70.4,70.36,70.39,75744.0,61.0579,61.084,61.0493,61.0753,75744.0
2017-01-18 13:35:00,70.38,70.42,70.38,70.41,89047.0,61.0666,61.1013,61.0666,61.0927,89047.0
2017-01-18 13:40:00,70.41,70.43,70.38,70.41,35042.0,61.0927,61.11,61.0666,61.0927,35042.0
2017-01-18 13:45:00,70.41,70.42,70.39,70.41,19105.0,61.0927,61.1013,61.0753,61.0927,19105.0
2017-01-18 13:50:00,70.4,70.4,70.38,70.38,10586.0,61.084,61.084,61.0666,61.0666,10586.0
2017-01-18 13:55:00,70.38,70.4,70.37,70.39,31198.0,61.0666,61.084,61.0579,61.0753,31198.0
2017-01-18 14:00:00,70.4,70.43,70.38,70.42,28290.0,61.084,61.11,61.0666,61.1013,28290.0
2017-01-18 14:05:00,70.42,70.45,70.41,70.44,31411.0,61.1013,61.1274,61.0927,61.1187,31411.0
2017-01-18 14:10:00,70.43,70.44,70.41,70.42,33105.0,61.11,61.1187,61.0927,61.1013,33105.0
2017-01-18 14:15:00,70.41,70.46,70.4,70.45,41108.0,61.0927,61.136,61.084,61.1274,41108.0
2017-01-18 14:20:00,70.45,70.47,70.37,70.4,85113.0,61.1274,61.1447,61.0579,61.084,85113.0
2017-01-18 14:25:00,70.4,70.41,70.33,70.37,111910.0,61.084,61.0927,61.0232,61.0579,111910.0
2017-01-18 14:30:00,70.36,70.37,70.33,70.37,50978.0,61.0493,61.0579,61.0232,61.0579,50978.0
2017-01-18 14:35:00,70.36,70.39,70.34,70.37,32334.0,61.0493,61.0753,61.0319,61.0579,32334.0
2017-01-18 14:40:00,70.37,70.38,70.36,70.36,25494.0,61.0579,61.0666,61.0493,61.0493,25494.0
2017-01-18 14:45:00,70.37,70.37,70.33,70.34,63098.0,61.0579,61.0579,61.0232,61.0319,63098.0
2017-01-18 14:50:00,70.34,70.37,70.34,70.36,102105.0,61.0319,61.0579,61.0319,61.0493,102105.0
2017-01-18 14:55:00,70.36,70.39,70.35,70.39,35299.0,61.0493,61.0753,61.0406,61.0753,35299.0
2017-01-18 15:00:00,70.39,70.4,70.36,70.38,43281.0,61.0753,61.084,61.0493,61.0666,43281.0
2017-01-18 15:05:00,70.38,70.4,70.38,70.39,26216.0,61.0666,61.084,61.0666,61.0753,26216.0
2017-01-18 15:10:00,70.39,70.48,70.38,70.47,45433.0,61.0753,61.1534,61.0666,61.1447,45433.0
2017-01-18 15:15:00,70.48,70.5,70.45,70.5,54074.0,61.1534,61.1707,61.1274,61.1707,54074.0
2017-01-18 15:20:00,70.5,70.53,70.46,70.5,96903.0,61.1707,61.1968,61.136,61.1707,96903.0
2017-01-18 15:25:00,70.49,70.52,70.48,70.5,58688.0,61.1621,61.1881,61.1534,61.1707,58688.0
2017-01-18 15:30:00,70.5,70.5,70.44,70.46,98548.0,61.1707,61.1707,61.1187,61.136,98548.0
2017-01-18 15:35:00,70.46,70.52,70.45,70.51,85940.0,61.136,61.1881,61.1274,61.1794,85940.0
2017-01-18 15:40:00,70.51,70.51,70.44,70.46,497143.0,61.1794,61.1794,61.1187,61.136,497143.0
2017-01-18 15:45:00,70.47,70.53,70.46,70.48,406398.0,61.1447,61.1968,61.136,61.1534,406398.0
2017-01-18 15:50:00,70.49,70.53,70.48,70.49,225131.0,61.1621,61.1968,61.1534,61.1621,225131.0
2017-01-18 15:55:00,70.5,70.51,70.48,70.49,391276.0,61.1707,61.1794,61.1534,61.1621,391276.0
2017-01-19 09:30:00,70.45,70.61,70.31,70.34,218577.0,61.1274,61.2662,61.0059,61.0319,218577.0
2017-01-19 09:35:00,70.35,70.42,70.28,70.29,103197.0,61.0406,61.1013,60.9799,60.9885,103197.0
2017-01-19 09:40:00,70.29,70.3,70.22,70.25,67948.0,60.9885,60.9972,60.9278,60.9538,67948.0
2017-01-19 09:45:00,70.25,70.29,70.22,70.26,48888.0,60.9538,60.9885,60.9278,60.9625,48888.0
2017-01-19 09:50:00,70.26,70.26,70.18,70.2,48385.0,60.9625,60.9625,60.8931,60.9104,48385.0
2017-01-19 09:55:00,70.2,70.29,70.18,70.27,82133.0,60.9104,60.9885,60.8931,60.9712,82133.0
2017-01-19 10:00:00,70.27,70.34,70.23,70.32,80005.0,60.9712,61.0319,60.9365,61.0146,80005.0
2017-01-19 10:05:00,70.31,70.32,70.26,70.27,21517.0,61.0059,61.0146,60.9625,60.9712,21517.0
2017-01-19 10:10:00,70.27,70.29,70.25,70.28,51823.0,60.9712,60.9885,60.9538,60.9799,51823.0
2017-01-19 10:15:00,70.29,70.31,70.2,70.23,144754.0,60.9885,61.0059,60.9104,60.9365,144754.0
2017-01-19 10:20:00,70.23,70.23,70.19,70.2,98429.0,60.9365,60.9365,60.9018,60.9104,98429.0
2017-01-19 10:25:00,70.2,70.22,70.16,70.18,66457.0,60.9104,60.9278,60.8757,60.8931,66457.0
2017-01-19 10:30:00,70.18,70.22,70.15,70.18,71186.0,60.8931,60.9278,60.8671,60.8931,71186.0
2017-01-19 10:35:00,70.18,70.21,70.17,70.18,107033.0,60.8931,60.9191,60.8844,60.8931,107033.0
2017-01-19 10:40:00,70.18,70.21,70.14,70.2,44890.0,60.8931,60.9191,60.8584,60.9104,44890.0
2017-01-19 10:45:00,70.2,70.25,70.05,70.22,358433.0,60.9104,60.9538,60.7803,60.9278,358433.0
2017-01-19 10:50:00,70.23,70.32,70.21,70.25,111631.0,60.9365,61.0146,60.9191,60.9538,111631.0
2017-01-19 10:55:00,70.25,70.28,70.22,70.27,48468.0,60.9538,60.9799,60.9278,60.9712,48468.0
2017-01-19 11:00:00,70.26,70.28,70.17,70.19,116978.0,60.9625,60.9799,60.8844,60.9018,116978.0
2017-01-19 11:05:00,70.19,70.25,70.18,70.23,100762.0,60.9018,60.9538,60.8931,60.9365,100762.0
2017-01-19 11:10:00,70.23,70.25,70.19,70.23,85983.0,60.9365,60.9538,60.9018,60.9365,85983.0
2017-01-19 11:15:00,70.23,70.26,70.22,70.26,40982.0,60.9365,60.9625,60.9278,60.9625,40982.0
2017-01-19 11:20:00,70.25,70.32,70.25,70.32,25165.0,60.9538,61.0146,60.9538,61.0146,25165.0
2017-01-19 11:25:00,70.32,70.33,70.3,70.31,50553.0,61.0146,61.0232,60.9972,61.0059,50553.0
2017-01-19 11:30:00,70.3,70.31,70.29,70.3,18264.0,60.9972,61.0059,60.9885,60.9972,18264.0
2017-01-19 11:35:00,70.3,70.3,70.25,70.25,30975.0,60.9972,60.9972,60.9538,60.9538,30975.0
2017-01-19 11:40:00,70.25,70.31,70.24,70.27,35485.0,60.9538,61.0059,60.9451,60.9712,35485.0
2017-01-19 11:45:00,70.27,70.28,70.24,70.25,23971.0,60.9712,60.9799,60.9451,60.9538,23971.0
2017-01-19 11:50:00,70.25,70.25,70.2,70.22,31216.0,60.9538,60.9538,60.9104,60.9278,31216.0
2017-01-19 11:55:00,70.22,70.25,70.21,70.23,35853.0,60.9278,60.9538,60.9191,60.9365,35853.0
2017-01-19 12:00:00,70.23,70.26,70.21,70.23,59000.0,60.9365,60.9625,60.9191,60.9365,59000.0
2017-01-19 12:05:00,70.23,70.25,70.21,70.23,41320.0,60.9365,60.9538,60.9191,60.9365,41320.0
2017-01-19 12:10:00,70.23,70.25,70.21,70.21,32035.0,60.9365,60.9538,60.9191,60.9191,32035.0
2017-01-19 12:15:00,70.22,70.23,70.19,70.21,41538.0,60.9278,60.9365,60.9018,60.9191,41538.0
2017-01-19 12:20:00,70.21,70.22,70.18,70.19,37626.0,60.9191,60.9278,60.8931,60.9018,37626.0
2017-01-19 12:25:00,70.19,70.21,70.18,70.2,29196.0,60.9018,60.9191,60.8931,60.9104,29196.0
2017-01-19 12:30:00,70.2,70.21,70.18,70.19,36608.0,60.9104,60.9191,60.8931,60.9018,36608.0
2017-01-19 12:35:00,70.18,70.2,70.18,70.19,23367.0,60.8931,60.9104,60.8931,60.9018,23367.0
2017-01-19 12:40:00,70.19,70.19,70.16,70.19,92341.0,60.9018,60.9018,60.8757,60.9018,92341.0
2017-01-19 12:45:00,70.18,70.19,70.16,70.17,55123.0,60.8931,60.9018,60.8757,60.8844,55123.0
2017-01-19 12:50:00,70.18,70.19,70.16,70.18,32119.0,60.8931,60.9018,60.8757,60.8931,32119.0
2017-01-19 12:55:00,70.17,70.2,70.16,70.19,27535.0,60.8844,60.9104,60.8757,60.9018,27535.0
2017-01-19 13:00:00,70.19,70.2,70.17,70.18,18679.0,60.9018,60.9104,60.8844,60.8931,18679.0
2017-01-19 13:05:00,70.18,70.2,70.15,70.19,48658.0,60.8931,60.9104,60.8671,60.9018,48658.0
2017-01-19 13:10:00,70.19,70.22,70.16,70.21,47770.0,60.9018,60.9278,60.8757,60.9191,47770.0
2017-01-19 13:15:00,70.2,70.22,70.16,70.18,32163.0,60.9104,60.9278,60.8757,60.8931,32163.0
2017-01-19 13:20:00,70.18,70.2,70.15,70.16,45782.0,60.8931,60.9104,60.8671,60.8757,45782.0
2017-01-19 13:25:00,70.16,70.16,70.13,70.14,35338.0,60.8757,60.8757,60.8497,60.8584,35338.0
2017-01-19 13:30:00,70.14,70.18,70.13,70.17,30306.0,60.8584,60.8931,60.8497,60.8844,30306.0
2017-01-19 13:35:00,70.18,70.23,70.17,70.21,87403.0,60.8931,60.9365,60.8844,60.9191,87403.0
2017-01-19 13:40:00,70.22,70.22,70.19,70.19,20394.0,60.9278,60.9278,60.9018,60.9018,20394.0
2017-01-19 13:45:00,70.19,70.21,70.17,70.18,56783.0,60.9018,60.9191,60.8844,60.8931,56783.0
2017-01-19 13:50:00,70.18,70.2,70.16,70.17,119218.0,60.8931,60.9104,60.8757,60.8844,119218.0
2017-01-19 13:55:00,70.17,70.17,70.14,70.15,27265.0,60.8844,60.8844,60.8584,60.8671,27265.0
2017-01-19 14:00:00,70.14,70.15,70.13,70.14,23949.0,60.8584,60.8671,60.8497,60.8584,23949.0
2017-01-19 14:05:00,70.13,70.14,69.99,70.01,90434.0,60.8497,60.8584,60.7282,60.7456,90434.0
2017-01-19 14:10:00,70.02,70.03,69.94,69.94,119865.0,60.7543,60.7629,60.6848,60.6848,119865.0
2017-01-19 14:15:00,69.94,69.96,69.93,69.93,70198.0,60.6848,60.7022,60.6762,60.6762,70198.0
2017-01-19 14:20:00,69.93,69.94,69.91,69.94,354488.0,60.6762,60.6848,60.6588,60.6848,354488.0
2017-01-19 14:25:00,69.93,70.0,69.93,70.0,31812.0,60.6762,60.7369,60.6762,60.7369,31812.0
2017-01-19 14:30:00,69.99,70.02,69.97,70.01,45648.0,60.7282,60.7543,60.7109,60.7456,45648.0
2017-01-19 14:35:00,70.01,70.01,69.97,69.99,33868.0,60.7456,60.7456,60.7109,60.7282,33868.0
2017-01-19 14:40:00,70.0,70.01,69.97,70.01,54220.0,60.7369,60.7456,60.7109,60.7456,54220.0
2017-01-19 14:45:00,70.01,70.06,70.01,70.05,120775.0,60.7456,60.789,60.7456,60.7803,120775.0
2017-01-19 14:50:00,70.05,70.1,70.04,70.07,73112.0,60.7803,60.8237,60.7716,60.7976,73112.0
2017-01-19 14:55:00,70.07,70.09,70.04,70.05,69985.0,60.7976,60.815,60.7716,60.7803,69985.0
2017-01-19 15:00:00,70.05,70.05,70.01,70.03,39605.0,60.7803,60.7803,60.7456,60.7629,39605.0
2017-01-19 15:05:00,70.03,70.05,69.99,70.01,59286.0,60.7629,60.7803,60.7282,60.7456,59286.0
2017-01-19 15:10:00,70.01,70.02,69.99,70.01,40534.0,60.7456,60.7543,60.7282,60.7456,40534.0
2017-01-19 15:15:00,70.01,70.08,70.0,70.05,102258.0,60.7456,60.8063,60.7369,60.7803,102258.0
2017-01-19 15:20:00,70.04,70.07,70.02,70.07,148553.0,60.7716,60.7976,60.7543,60.7976,148553.0
2017-01-19 15:25:00,70.07,70.08,70.05,70.06,55219.0,60.7976,60.8063,60.7803,60.789,55219.0
2017-01-19 15:30:00,70.06,70.07,70.03,70.04,120518.0,60.789,60.7976,60.7629,60.7716,120518.0
2017-01-19 15:35:00,70.04,70.07,70.03,70.05,83422.0,60.7716,60.7976,60.7629,60.7803,83422.0
2017-01-19 15:40:00,70.05,70.06,70.02,70.03,79076.0,60.7803,60.789,60.7543,60.7629,79076.0
2017-01-19 15:45:00,70.03,70.05,70.01,70.03,152260.0,60.7629,60.7803,60.7456,60.7629,152260.0
2017-01-19 15:50:00,70.03,70.1,70.03,70.1,123999.0,60.7629,60.8237,60.7629,60.8237,123999.0
2017-01-19 15:55:00,70.1,70.12,70.05,70.06,412253.0,60.8237,60.841,60.7803,60.789,412253.0
2017-01-20 09:30:00,70.02,70.19,70.02,70.17,282390.0,60.7543,60.9018,60.7543,60.8844,282390.0
2017-01-20 09:35:00,70.18,70.33,70.18,70.32,194290.0,60.8931,61.0232,60.8931,61.0146,194290.0
2017-01-20 09:40:00,70.33,70.37,70.24,70.27,210908.0,61.0232,61.0579,60.9451,60.9712,210908.0
2017-01-20 09:45:00,70.26,70.3,70.22,70.3,65428.0,60.9625,60.9972,60.9278,60.9972,65428.0
2017-01-20 09:50:00,70.3,70.33,70.24,70.28,88238.0,60.9972,61.0232,60.9451,60.9799,88238.0
2017-01-20 09:55:00,70.28,70.36,70.24,70.32,80230.0,60.9799,61.0493,60.9451,61.0146,80230.0
2017-01-20 10:00:00,70.33,70.35,70.28,70.28,100366.0,61.0232,61.0406,60.9799,60.9799,100366.0
2017-01-20 10:05:00,70.29,70.35,70.29,70.31,84791.0,60.9885,61.0406,60.9885,61.0059,84791.0
2017-01-20 10:10:00,70.31,70.33,70.18,70.2,65667.0,61.0059,61.0232,60.8931,60.9104,65667.0
2017-01-20 10:15:00,70.2,70.2,70.16,70.17,164111.0,60.9104,60.9104,60.8757,60.8844,164111.0
2017-01-20 10:20:00,70.18,70.21,70.12,70.14,26899.0,60.8931,60.9191,60.841,60.8584,26899.0
2017-01-20 10:25:00,70.14,70.16,70.12,70.16,96565.0,60.8584,60.8757,60.841,60.8757,96565.0
2017-01-20 10:30:00,70.16,70.19,70.16,70.17,34623.0,60.8757,60.9018,60.8757,60.8844,34623.0
2017-01-20 10:35:00,70.17,70.17,70.14,70.16,45882.0,60.8844,60.8844,60.8584,60.8757,45882.0
2017-01-20 10:40:00,70.15,70.18,70.11,70.11,55214.0,60.8671,60.8931,60.8324,60.8324,55214.0
2017-01-20 10:45:00,70.11,70.15,70.1,70.11,54931.0,60.8324,60.8671,60.8237,60.8324,54931.0
2017-01-20 10:50:00,70.11,70.18,70.11,70.16,19656.0,60.8324,60.8931,60.8324,60.8757,19656.0
2017-01-20 10:55:00,70.16,70.16,70.14,70.15,16968.0,60.8757,60.8757,60.8584,60.8671,16968.0
2017-01-20 11:00:00,70.14,70.19,70.14,70.18,41181.0,60.8584,60.9018,60.8584,60.8931,41181.0
2017-01-20 11:05:00,70.18,70.18,70.14,70.16,30011.0,60.8931,60.8931,60.8584,60.8757,30011.0
2017-01-20 11:10:00,70.16,70.18,70.14,70.16,18179.0,60.8757,60.8931,60.8584,60.8757,18179.0
2017-01-20 11:15:00,70.16,70.19,70.12,70.13,28828.0,60.8757,60.9018,60.841,60.8497,28828.0
2017-01-20 11:20:00,70.13,70.15,70.11,70.11,26352.0,60.8497,60.8671,60.8324,60.8324,26352.0
2017-01-20 11:25:00,70.12,70.12,70.08,70.08,98760.0,60.841,60.841,60.8063,60.8063,98760.0
2017-01-20 11:30:00,70.08,70.13,70.08,70.13,58440.0,60.8063,60.8497,60.8063,60.8497,58440.0
2017-01-20 11:35:00,70.12,70.12,70.1,70.11,14052.0,60.841,60.841,60.8237,60.8324,14052.0
2017-01-20 11:40:00,70.11,70.12,70.09,70.1,37324.0,60.8324,60.841,60.815,60.8237,37324.0
2017-01-20 11:45:00,70.11,70.12,70.08,70.09,23415.0,60.8324,60.841,60.8063,60.815,23415.0
2017-01-20 11:50:00,70.08,70.12,70.08,70.1,25348.0,60.8063,60.841,60.8063,60.8237,25348.0
2017-01-20 11:55:00,70.1,70.1,70.06,70.08,25325.0,60.8237,60.8237,60.789,60.8063,25325.0
2017-01-20 12:00:00,70.09,70.11,70.05,70.05,17281.0,60.815,60.8324,60.7803,60.7803,17281.0
2017-01-20 12:05:00,70.04,70.04,69.91,69.99,149028.0,60.7716,60.7716,60.6588,60.7282,149028.0
2017-01-20 12:10:00,69.98,69.98,69.89,69.91,186726.0,60.7196,60.7196,60.6415,60.6588,186726.0
2017-01-20 12:15:00,69.92,70.07,69.87,70.05,132757.0,60.6675,60.7976,60.6241,60.7803,132757.0
2017-01-20 12:20:00,70.05,70.07,70.0,70.0,65663.0,60.7803,60.7976,60.7369,60.7369,65663.0
2017-01-20 12:25:00,70.0,70.02,69.89,69.92,59056.0,60.7369,60.7543,60.6415,60.6675,59056.0
2017-01-20 12:30:00,69.92,69.92,69.81,69.9,104882.0,60.6675,60.6675,60.5721,60.6501,104882.0
2017-01-20 12:35:00,69.9,69.9,69.79,69.83,119105.0,60.6501,60.6501,60.5547,60.5894,119105.0
2017-01-20 12:40:00,69.84,69.93,69.83,69.93,38324.0,60.5981,60.6762,60.5894,60.6762,38324.0
2017-01-20 12:45:00,69.93,69.94,69.87,69.88,60749.0,60.6762,60.6848,60.6241,60.6328,60749.0
2017-01-20 12:50:00,69.88,69.92,69.82,69.83,149563.0,60.6328,60.6675,60.5807,60.5894,149563.0
2017-01-20 12:55:00,69.83,69.87,69.78,69.86,250971.0,60.5894,60.6241,60.546,60.6154,250971.0
2017-01-20 13:00:00,69.86,69.88,69.84,69.88,44042.0,60.6154,60.6328,60.5981,60.6328,44042.0
2017-01-20 13:05:00,69.88,69.91,69.86,69.9,37062.0,60.6328,60.6588,60.6154,60.6501,37062.0
2017-01-20 13:10:00,69.9,69.92,69.89,69.89,21152.0,60.6501,60.6675,60.6415,60.6415,21152.0
2017-01-20 13:15:00,69.89,69.94,69.88,69.9,75503.0,60.6415,60.6848,60.6328,60.6501,75503.0
2017-01-20 13:20:00,69.9,69.91,69.89,69.9,19792.0,60.6501,60.6588,60.6415,60.6501,19792.0
2017-01-20 13:25:00,69.89,69.9,69.87,69.9,16042.0,60.6415,60.6501,60.6241,60.6501,16042.0
2017-01-20 13:30:00,69.9,69.91,69.88,69.88,12334.0,60.6501,60.6588,60.6328,60.6328,12334.0
2017-01-20 13:35:00,69.87,69.88,69.86,69.86,25964.0,60.6241,60.6328,60.6154,60.6154,25964.0
2017-01-20 13:40:00,69.87,69.9,69.86,69.89,42246.0,60.6241,60.6501,60.6154,60.6415,42246.0
2017-01-20 13:45:00,69.9,69.9,69.84,69.84,26076.0,60.6501,60.6501,60.5981,60.5981,26076.0
2017-01-20 13:50:00,69.84,69.88,69.84,69.88,53219.0,60.5981,60.6328,60.5981,60.6328,53219.0
2017-01-20 13:55:00,69.87,69.9,69.86,69.89,45302.0,60.6241,60.6501,60.6154,60.6415,45302.0
2017-01-20 14:00:00,69.89,69.92,69.86,69.92,16795.0,60.6415,60.6675,60.6154,60.6675,16795.0
2017-01-20 14:05:00,69.93,69.95,69.93,69.94,25687.0,60.6762,60.6935,60.6762,60.6848,25687.0
2017-01-20 14:10:00,69.94,69.97,69.92,69.95,38509.0,60.6848,60.7109,60.6675,60.6935,38509.0
2017-01-20 14:15:00,69.95,69.95,69.92,69.92,34636.0,60.6935,60.6935,60.6675,60.6675,34636.0
2017-01-20 14:20:00,69.92,69.92,69.84,69.87,151617.0,60.6675,60.6675,60.5981,60.6241,151617.0
2017-01-20 14:25:00,69.87,69.9,69.86,69.9,23377.0,60.6241,60.6501,60.6154,60.6501,23377.0
2017-01-20 14:30:00,69.89,69.92,69.87,69.88,41762.0,60.6415,60.6675,60.6241,60.6328,41762.0
2017-01-20 14:35:00,69.88,69.88,69.84,69.86,26924.0,60.6328,60.6328,60.5981,60.6154,26924.0
2017-01-20 14:40:00,69.85,69.89,69.83,69.89,31218.0,60.6068,60.6415,60.5894,60.6415,31218.0
2017-01-20 14:45:00,69.89,69.89,69.83,69.84,22305.0,60.6415,60.6415,60.5894,60.5981,22305.0
2017-01-20 14:50:00,69.85,69.85,69.82,69.83,72317.0,60.6068,60.6068,60.5807,60.5894,72317.0
2017-01-20 14:55:00,69.82,69.84,69.81,69.82,22479.0,60.5807,60.5981,60.5721,60.5807,22479.0
2017-01-20 15:00:00,69.82,69.87,69.82,69.86,82208.0,60.5807,60.6241,60.5807,60.6154,82208.0
2017-01-20 15:05:00,69.87,69.88,69.84,69.87,23319.0,60.6241,60.6328,60.5981,60.6241,23319.0
2017-01-20 15:10:00,69.88,69.9,69.85,69.87,93724.0,60.6328,60.6501,60.6068,60.6241,93724.0
2017-01-20 15:15:00,69.87,69.89,69.86,69.89,47218.0,60.6241,60.6415,60.6154,60.6415,47218.0
2017-01-20 15:20:00,69.9,69.9,69.82,69.84,37997.0,60.6501,60.6501,60.5807,60.5981,37997.0
2017-01-20 15:25:00,69.83,69.86,69.79,69.8,110638.0,60.5894,60.6154,60.5547,60.5634,110638.0
2017-01-20 15:30:00,69.8,69.85,69.78,69.84,182720.0,60.5634,60.6068,60.546,60.5981,182720.0
2017-01-20 15:35:00,69.83,69.84,69.81,69.83,83647.0,60.5894,60.5981,60.5721,60.5894,83647.0
2017-01-20 15:40:00,69.84,69.84,69.79,69.81,305078.0,60.5981,60.5981,60.5547,60.5721,305078.0
2017-01-20 15:45:00,69.81,69.85,69.8,69.84,234142.0,60.5721,60.6068,60.5634,60.5981,234142.0
2017-01-20 15:50:00,69.84,69.89,69.83,69.87,363148.0,60.5981,60.6415,60.5894,60.6241,363148.0
2017-01-20 15:55:00,69.87,69.89,69.82,69.86,662758.0,60.6241,60.6415,60.5807,60.6154,662758.0
2017-01-23 09:30:00,69.94,70.0,69.64,69.71,227553.0,60.6848,60.7369,60.4245,60.4853,227553.0
2017-01-23 09:35:00,69.7,69.84,69.7,69.79,133123.0,60.4766,60.5981,60.4766,60.5547,133123.0
2017-01-23 09:40:00,69.79,69.9,69.78,69.9,133377.0,60.5547,60.6501,60.546,60.6501,133377.0
2017-01-23 09:45:00,69.9,69.94,69.88,69.91,80105.0,60.6501,60.6848,60.6328,60.6588,80105.0
2017-01-23 09:50:00,69.9,69.9,69.77,69.82,174629.0,60.6501,60.6501,60.5373,60.5807,174629.0
2017-01-23 09:55:00,69.83,69.84,69.77,69.77,65164.0,60.5894,60.5981,60.5373,60.5373,65164.0
2017-01-23 10:00:00,69.76,69.83,69.76,69.83,33933.0,60.5287,60.5894,60.5287,60.5894,33933.0
2017-01-23 10:05:00,69.83,69.85,69.78,69.78,52944.0,60.5894,60.6068,60.546,60.546,52944.0
2017-01-23 10:10:00,69.78,69.78,69.69,69.73,239973.0,60.546,60.546,60.4679,60.5026,239973.0
2017-01-23 10:15:00,69.72,69.73,69.65,69.66,57158.0,60.494,60.5026,60.4332,60.4419,57158.0
2017-01-23 10:20:00,69.66,69.73,69.66,69.72,152832.0,60.4419,60.5026,60.4419,60.494,152832.0
2017-01-23 10:25:00,69.72,69.74,69.66,69.67,62566.0,60.494,60.5113,60.4419,60.4506,62566.0
2017-01-23 10:30:00,69.67,69.69,69.58,69.61,65528.0,60.4506,60.4679,60.3725,60.3985,65528.0
2017-01-23 10:35:00,69.6,69.62,69.55,69.55,53301.0,60.3898,60.4072,60.3465,60.3465,53301.0
2017-01-23 10:40:00,69.55,69.57,69.52,69.52,58195.0,60.3465,60.3638,60.3204,60.3204,58195.0
2017-01-23 10:45:00,69.52,69.56,69.51,69.52,40813.0,60.3204,60.3551,60.3117,60.3204,40813.0
2017-01-23 10:50:00,69.52,69.53,69.48,69.49,157026.0,60.3204,60.3291,60.2857,60.2944,157026.0
2017-01-23 10:55:00,69.49,69.52,69.48,69.5,37121.0,60.2944,60.3204,60.2857,60.3031,37121.0
2017-01-23 11:00:00,69.5,69.55,69.5,69.54,71634.0,60.3031,60.3465,60.3031,60.3378,71634.0
2017-01-23 11:05:00,69.55,69.59,69.54,69.58,38719.0,60.3465,60.3812,60.3378,60.3725,38719.0
2017-01-23 11:10:00,69.59,69.59,69.49,69.49,42620.0,60.3812,60.3812,60.2944,60.2944,42620.0
2017-01-23 11:15:00,69.49,69.53,69.48,69.53,36263.0,60.2944,60.3291,60.2857,60.3291,36263.0
2017-01-23 11:20:00,69.52,69.58,69.5,69.51,42608.0,60.3204,60.3725,60.3031,60.3117,42608.0
2017-01-23 11:25:00,69.51,69.54,69.46,69.54,182648.0,60.3117,60.3378,60.2684,60.3378,182648.0
2017-01-23 11:30:00,69.54,69.56,69.5,69.52,87446.0,60.3378,60.3551,60.3031,60.3204,87446.0
2017-01-23 11:35:00,69.52,69.55,69.29,69.34,418703.0,60.3204,60.3465,60.1209,60.1642,418703.0
2017-01-23 11:40:00,69.33,69.49,69.32,69.43,99395.0,60.1556,60.2944,60.1469,60.2423,99395.0
2017-01-23 11:45:00,69.42,69.43,69.37,69.43,63921.0,60.2337,60.2423,60.1903,60.2423,63921.0
2017-01-23 11:50:00,69.42,69.45,69.39,69.41,47077.0,60.2337,60.2597,60.2076,60.225,47077.0
2017-01-23 11:55:00,69.41,69.5,69.41,69.5,43053.0,60.225,60.3031,60.225,60.3031,43053.0
2017-01-23 12:00:00,69.51,69.52,69.47,69.5,38198.0,60.3117,60.3204,60.277,60.3031,38198.0
2017-01-23 12:05:00,69.52,69.52,69.48,69.49,34480.0,60.3204,60.3204,60.2857,60.2944,34480.0
2017-01-23 12:10:00,69.49,69.51,69.46,69.48,64104.0,60.2944,60.3117,60.2684,60.2857,64104.0
2017-01-23 12:15:00,69.47,69.53,69.46,69.53,78432.0,60.277,60.3291,60.2684,60.3291,78432.0
2017-01-23 12:20:00,69.53,69.56,69.5,69.53,101926.0,60.3291,60.3551,60.3031,60.3291,101926.0
2017-01-23 12:25:00,69.53,69.58,69.53,69.57,40360.0,60.3291,60.3725,60.3291,60.3638,40360.0
2017-01-23 12:30:00,69.56,69.6,69.55,69.57,39869.0,60.3551,60.3898,60.3465,60.3638,39869.0
2017-01-23 12:35:00,69.57,69.58,69.54,69.54,45670.0,60.3638,60.3725,60.3378,60.3378,45670.0
2017-01-23 12:40:00,69.54,69.57,69.53,69.54,24241.0,60.3378,60.3638,60.3291,60.3378,24241.0
2017-01-23 12:45:00,69.54,69.57,69.54,69.56,34732.0,60.3378,60.3638,60.3378,60.3551,34732.0
2017-01-23 12:50:00,69.56,69.57,69.54,69.56,46947.0,60.3551,60.3638,60.3378,60.3551,46947.0
2017-01-23 12:55:00,69.57,69.6,69.56,69.6,106043.0,60.3638,60.3898,60.3551,60.3898,106043.0
2017-01-23 13:00:00,69.59,69.62,69.59,69.62,59440.0,60.3812,60.4072,60.3812,60.4072,59440.0
2017-01-23 13:05:00,69.63,69.64,69.62,69.62,50456.0,60.4159,60.4245,60.4072,60.4072,50456.0
2017-01-23 13:10:00,69.62,69.65,69.57,69.57,183768.0,60.4072,60.4332,60.3638,60.3638,183768.0
2017-01-23 13:15:00,69.58,69.61,69.57,69.6,41598.0,60.3725,60.3985,60.3638,60.3898,41598.0
2017-01-23 13:20:00,69.6,69.62,69.58,69.59,72764.0,60.3898,60.4072,60.3725,60.3812,72764.0
2017-01-23 13:25:00,69.59,69.6,69.48,69.5,131436.0,60.3812,60.3898,60.2857,60.3031,131436.0
2017-01-23 13:30:00,69.5,69.57,69.5,69.57,19234.0,60.3031,60.3638,60.3031,60.3638,19234.0
2017-01-23 13:35:00,69.57,69.64,69.52,69.59,2505687.0,60.3638,60.4245,60.3204,60.3812,2505687.0
2017-01-23 13:40:00,69.6,69.6,69.5,69.53,176964.0,60.3898,60.3898,60.3031,60.3291,176964.0
2017-01-23 13:45:00,69.53,69.58,69.52,69.53,105342.0,60.3291,60.3725,60.3204,60.3291,105342.0
2017-01-23 13:50:00,69.53,69.53,69.48,69.49,99650.0,60.3291,60.3291,60.2857,60.2944,99650.0
2017-01-23 13:55:00,69.49,69.52,69.46,69.48,55122.0,60.2944,60.3204,60.2684,60.2857,55122.0
2017-01-23 14:00:00,69.48,69.5,69.47,69.48,47713.0,60.2857,60.3031,60.277,60.2857,47713.0
2017-01-23 14:05:00,69.47,69.47,69.43,69.45,89749.0,60.277,60.277,60.2423,60.2597,89749.0
2017-01-23 14:10:00,69.45,69.49,69.42,69.47,35057.0,60.2597,60.2944,60.2337,60.277,35057.0
2017-01-23 14:15:00,69.47,69.51,69.45,69.5,37611.0,60.277,60.3117,60.2597,60.3031,37611.0
2017-01-23 14:20:00,69.5,69.52,69.49,69.5,33597.0,60.3031,60.3204,60.2944,60.3031,33597.0
2017-01-23 14:25:00,69.49,69.54,69.49,69.52,358698.0,60.2944,60.3378,60.2944,60.3204,358698.0
2017-01-23 14:30:00,69.52,69.6,69.51,69.58,100907.0,60.3204,60.3898,60.3117,60.3725,100907.0
2017-01-23 14:35:00,69.58,69.6,69.56,69.59,53138.0,60.3725,60.3898,60.3551,60.3812,53138.0
2017-01-23 14:40:00,69.59,69.6,69.55,69.59,71949.0,60.3812,60.3898,60.3465,60.3812,71949.0
2017-01-23 14:45:00,69.6,69.62,69.59,69.59,68436.0,60.3898,60.4072,60.3812,60.3812,68436.0
2017-01-23 14:50:00,69.59,69.6,69.58,69.59,28306.0,60.3812,60.3898,60.3725,60.3812,28306.0
2017-01-23 14:55:00,69.59,69.63,69.58,69.61,36934.0,60.3812,60.4159,60.3725,60.3985,36934.0
2017-01-23 15:00:00,69.62,69.63,69.59,69.59,26869.0,60.4072,60.4159,60.3812,60.3812,26869.0
2017-01-23 15:05:00,69.59,69.6,69.55,69.58,82092.0,60.3812,60.3898,60.3465,60.3725,82092.0
2017-01-23 15:10:00,69.58,69.6,69.56,69.56,67121.0,60.3725,60.3898,60.3551,60.3551,67121.0
2017-01-23 15:15:00,69.57,69.59,69.55,69.59,78557.0,60.3638,60.3812,60.3465,60.3812,78557.0
2017-01-23 15:20:00,69.58,69.65,69.57,69.64,39908.0,60.3725,60.4332,60.3638,60.4245,39908.0
2017-01-23 15:25:00,69.64,69.65,69.58,69.59,78232.0,60.4245,60.4332,60.3725,60.3812,78232.0
2017-01-23 15:30:00,69.59,69.6,69.57,69.58,49638.0,60.3812,60.3898,60.3638,60.3725,49638.0
2017-01-23 15:35:00,69.58,69.62,69.58,69.59,83988.0,60.3725,60.4072,60.3725,60.3812,83988.0
2017-01-23 15:40:00,69.59,69.6,69.55,69.58,328531.0,60.3812,60.3898,60.3465,60.3725,328531.0
2017-01-23 15:45:00,69.57,69.61,69.56,69.61,144534.0,60.3638,60.3985,60.3551,60.3985,144534.0
2017-01-23 15:50:00,69.61,69.61,69.57,69.59,173182.0,60.3985,60.3985,60.3638,60.3812,173182.0
2017-01-23 15:55:00,69.6,69.61,69.53,69.56,282062.0,60.3898,60.3985,60.3291,60.3551,282062.0
2017-01-24 09:30:00,69.48,69.53,69.27,69.3,663644.0,60.2857,60.3291,60.1035,60.1295,663644.0
2017-01-24 09:35:00,69.3,69.33,69.17,69.22,199073.0,60.1295,60.1556,60.0167,60.0601,199073.0
2017-01-24 09:40:00,69.21,69.27,69.14,69.14,199440.0,60.0514,60.1035,59.9907,59.9907,199440.0
2017-01-24 09:45:00,69.15,69.2,69.05,69.07,108615.0,59.9994,60.0428,59.9126,59.93,108615.0
2017-01-24 09:50:00,69.07,69.08,68.99,69.0,97960.0,59.93,59.9387,59.8606,59.8692,97960.0
2017-01-24 09:55:00,69.0,69.01,68.87,68.89,537460.0,59.8692,59.8779,59.7564,59.7738,537460.0
2017-01-24 10:00:00,68.89,68.91,68.83,68.86,161421.0,59.7738,59.7911,59.7217,59.7478,161421.0
2017-01-24 10:05:00,68.86,68.89,68.82,68.83,234546.0,59.7478,59.7738,59.7131,59.7217,234546.0
2017-01-24 10:10:00,68.82,68.87,68.79,68.86,110095.0,59.7131,59.7564,59.687,59.7478,110095.0
2017-01-24 10:15:00,68.87,68.88,68.79,68.8,77479.0,59.7564,59.7651,59.687,59.6957,77479.0
2017-01-24 10:20:00,68.8,68.83,68.79,68.82,74072.0,59.6957,59.7217,59.687,59.7131,74072.0
2017-01-24 10:25:00,68.82,68.82,68.75,68.75,106068.0,59.7131,59.7131,59.6523,59.6523,106068.0
2017-01-24 10:30:00,68.76,68.83,68.75,68.83,46307.0,59.661,59.7217,59.6523,59.7217,46307.0
2017-01-24 10:35:00,68.82,68.87,68.81,68.84,99041.0,59.7131,59.7564,59.7044,59.7304,99041.0
2017-01-24 10:40:00,68.83,68.86,68.79,68.81,43705.0,59.7217,59.7478,59.687,59.7044,43705.0
2017-01-24 10:45:00,68.81,68.86,68.8,68.86,104847.0,59.7044,59.7478,59.6957,59.7478,104847.0
2017-01-24 10:50:00,68.85,68.87,68.82,68.85,53845.0,59.7391,59.7564,59.7131,59.7391,53845.0
2017-01-24 10:55:00,68.84,68.89,68.83,68.85,82830.0,59.7304,59.7738,59.7217,59.7391,82830.0
2017-01-24 11:00:00,68.85,68.88,68.78,68.8,89509.0,59.7391,59.7651,59.6784,59.6957,89509.0
2017-01-24 11:05:00,68.8,68.83,68.77,68.82,74455.0,59.6957,59.7217,59.6697,59.7131,74455.0
2017-01-24 11:10:00,68.83,68.84,68.78,68.83,56553.0,59.7217,59.7304,59.6784,59.7217,56553.0
2017-01-24 11:15:00,68.84,68.87,68.84,68.86,75351.0,59.7304,59.7564,59.7304,59.7478,75351.0
2017-01-24 11:20:00,68.87,68.88,68.84,68.85,71471.0,59.7564,59.7651,59.7304,59.7391,71471.0
2017-01-24 11:25:00,68.84,68.87,68.83,68.87,86703.0,59.7304,59.7564,59.7217,59.7564,86703.0
2017-01-24 11:30:00,68.88,68.91,68.87,68.88,80956.0,59.7651,59.7911,59.7564,59.7651,80956.0
2017-01-24 11:35:00,68.89,68.91,68.87,68.9,60952.0,59.7738,59.7911,59.7564,59.7825,60952.0
2017-01-24 11:40:00,68.89,68.89,68.85,68.87,62542.0,59.7738,59.7738,59.7391,59.7564,62542.0
2017-01-24 11:45:00,68.88,68.9,68.88,68.89,34944.0,59.7651,59.7825,59.7651,59.7738,34944.0
2017-01-24 11:50:00,68.89,68.92,68.87,68.89,74471.0,59.7738,59.7998,59.7564,59.7738,74471.0
2017-01-24 11:55:00,68.89,68.94,68.88,68.93,59366.0,59.7738,59.8172,59.7651,59.8085,59366.0
2017-01-24 12:00:00,68.92,68.95,68.92,68.92,42095.0,59.7998,59.8259,59.7998,59.7998,42095.0
2017-01-24 12:05:00,68.93,68.93,68.89,68.92,31654.0,59.8085,59.8085,59.7738,59.7998,31654.0
2017-01-24 12:10:00,68.92,68.96,68.91,68.95,37888.0,59.7998,59.8345,59.7911,59.8259,37888.0
2017-01-24 12:15:00,68.95,68.98,68.94,68.95,43622.0,59.8259,59.8519,59.8172,59.8259,43622.0
2017-01-24 12:20:00,68.94,68.97,68.94,68.95,104725.0,59.8172,59.8432,59.8172,59.8259,104725.0
2017-01-24 12:25:00,68.95,68.97,68.94,68.95,107910.0,59.8259,59.8432,59.8172,59.8259,107910.0
2017-01-24 12:30:00,68.95,68.96,68.93,68.95,26262.0,59.8259,59.8345,59.8085,59.8259,26262.0
2017-01-24 12:35:00,68.95,68.96,68.93,68.95,31064.0,59.8259,59.8345,59.8085,59.8259,31064.0
2017-01-24 12:40:00,68.95,68.99,68.95,68.97,23184.0,59.8259,59.8606,59.8259,59.8432,23184.0
2017-01-24 12:45:00,68.97,69.0,68.96,68.97,64378.0,59.8432,59.8692,59.8345,59.8432,64378.0
2017-01-24 12:50:00,68.96,69.0,68.96,68.97,66748.0,59.8345,59.8692,59.8345,59.8432,66748.0
2017-01-24 12:55:00,68.97,68.99,68.96,68.96,41967.0,59.8432,59.8606,59.8345,59.8345,41967.0
2017-01-24 13:00:00,68.96,69.0,68.96,69.0,59812.0,59.8345,59.8692,59.8345,59.8692,59812.0
2017-01-24 13:05:00,69.0,69.04,68.97,69.03,93457.0,59.8692,59.9039,59.8432,59.8953,93457.0
2017-01-24 13:10:00,69.04,69.05,68.95,68.97,119729.0,59.9039,59.9126,59.8259,59.8432,119729.0
2017-01-24 13:15:00,68.96,68.99,68.95,68.99,65755.0,59.8345,59.8606,59.8259,59.8606,65755.0
2017-01-24 13:20:00,68.99,69.0,68.98,68.99,37489.0,59.8606,59.8692,59.8519,59.8606,37489.0
2017-01-24 13:25:00,68.98,69.05,68.98,69.05,50505.0,59.8519,59.9126,59.8519,59.9126,50505.0
2017-01-24 13:30:00,69.05,69.13,69.04,69.13,115569.0,59.9126,59.982,59.9039,59.982,115569.0
2017-01-24 13:35:00,69.13,69.16,69.12,69.15,46095.0,59.982,60.0081,59.9734,59.9994,46095.0
2017-01-24 13:40:00,69.15,69.18,69.12,69.16,122205.0,59.9994,60.0254,59.9734,60.0081,122205.0
2017-01-24 13:45:00,69.16,69.16,69.11,69.12,64764.0,60.0081,60.0081,59.9647,59.9734,64764.0
2017-01-24 13:50:00,69.12,69.14,69.09,69.13,54989.0,59.9734,59.9907,59.9473,59.982,54989.0
2017-01-24 13:55:00,69.13,69.13,69.09,69.09,56117.0,59.982,59.982,59.9473,59.9473,56117.0
2017-01-24 14:00:00,69.1,69.13,69.09,69.13,54277.0,59.956,59.982,59.9473,59.982,54277.0
2017-01-24 14:05:00,69.13,69.15,69.12,69.15,49658.0,59.982,59.9994,59.9734,59.9994,49658.0
2017-01-24 14:10:00,69.15,69.15,69.12,69.14,50513.0,59.9994,59.9994,59.9734,59.9907,50513.0
2017-01-24 14:15:00,69.14,69.18,69.12,69.15,62386.0,59.9907,60.0254,59.9734,59.9994,62386.0
2017-01-24 14:20:00,69.16,69.17,69.14,69.14,54114.0,60.0081,60.0167,59.9907,59.9907,54114.0
2017-01-24 14:25:00,69.14,69.17,69.13,69.13,134766.0,59.9907,60.0167,59.982,59.982,134766.0
2017-01-24 14:30:00,69.14,69.17,69.13,69.15,90306.0,59.9907,60.0167,59.982,59.9994,90306.0
2017-01-24 14:35:00,69.15,69.15,69.1,69.12,70504.0,59.9994,59.9994,59.956,59.9734,70504.0
2017-01-24 14:40:00,69.11,69.13,69.1,69.13,61866.0,59.9647,59.982,59.956,59.982,61866.0
2017-01-24 14:45:00,69.12,69.15,69.1,69.12,63501.0,59.9734,59.9994,59.956,59.9734,63501.0
2017-01-24 14:50:00,69.12,69.18,69.11,69.14,97231.0,59.9734,60.0254,59.9647,59.9907,97231.0
2017-01-24 14:55:00,69.14,69.16,69.13,69.13,59533.0,59.9907,60.0081,59.982,59.982,59533.0
2017-01-24 15:00:00,69.13,69.22,69.12,69.22,143417.0,59.982,60.0601,59.9734,60.0601,143417.0
2017-01-24 15:05:00,69.22,69.24,69.18,69.23,99957.0,60.0601,60.0775,60.0254,60.0688,99957.0
2017-01-24 15:10:00,69.23,69.25,69.21,69.22,98275.0,60.0688,60.0862,60.0514,60.0601,98275.0
2017-01-24 15:15:00,69.22,69.23,69.17,69.18,206049.0,60.0601,60.0688,60.0167,60.0254,206049.0
2017-01-24 15:20:00,69.19,69.2,69.16,69.17,89732.0,60.0341,60.0428,60.0081,60.0167,89732.0
2017-01-24 15:25:00,69.18,69.19,69.12,69.17,129327.0,60.0254,60.0341,59.9734,60.0167,129327.0
2017-01-24 15:30:00,69.17,69.18,69.16,69.17,146109.0,60.0167,60.0254,60.0081,60.0167,146109.0
2017-01-24 15:35:00,69.17,69.22,69.16,69.18,100421.0,60.0167,60.0601,60.0081,60.0254,100421.0
2017-01-24 15:40:00,69.19,69.19,69.13,69.15,192301.0,60.0341,60.0341,59.982,59.9994,192301.0
2017-01-24 15:45:00,69.15,69.16,69.12,69.12,153181.0,59.9994,60.0081,59.9734,59.9734,153181.0
2017-01-24 15:50:00,69.13,69.13,69.05,69.06,167487.0,59.982,59.982,59.9126,59.9213,167487.0
2017-01-24 15:55:00,69.05,69.13,69.05,69.09,559685.0,59.9126,59.982,59.9126,59.9473,559685.0
2017-01-25 09:30:00,69.13,69.37,69.09,69.14,331282.0,59.982,60.1903,59.9473,59.9907,331282.0
2017-01-25 09:35:00,69.13,69.21,69.11,69.19,162188.0,59.982,60.0514,59.9647,60.0341,162188.0
2017-01-25 09:40:00,69.19,69.31,69.16,69.25,105878.0,60.0341,60.1382,60.0081,60.0862,105878.0
2017-01-25 09:45:00,69.24,69.25,69.17,69.2,67398.0,60.0775,60.0862,60.0167,60.0428,67398.0
2017-01-25 09:50:00,69.2,69.34,69.19,69.34,110450.0,60.0428,60.1642,60.0341,60.1642,110450.0
2017-01-25 09:55:00,69.34,69.37,69.29,69.34,102937.0,60.1642,60.1903,60.1209,60.1642,102937.0
2017-01-25 10:00:00,69.34,69.36,69.3,69.33,24219.0,60.1642,60.1816,60.1295,60.1556,24219.0
2017-01-25 10:05:00,69.33,69.4,69.32,69.39,38374.0,60.1556,60.2163,60.1469,60.2076,38374.0
2017-01-25 10:10:00,69.38,69.39,69.31,69.32,28942.0,60.199,60.2076,60.1382,60.1469,28942.0
2017-01-25 10:15:00,69.32,69.41,69.32,69.39,48852.0,60.1469,60.225,60.1469,60.2076,48852.0
2017-01-25 10:20:00,69.4,69.49,69.36,69.46,103234.0,60.2163,60.2944,60.1816,60.2684,103234.0
2017-01-25 10:25:00,69.46,69.47,69.43,69.44,28525.0,60.2684,60.277,60.2423,60.251,28525.0
2017-01-25 10:30:00,69.43,69.46,69.41,69.41,59642.0,60.2423,60.2684,60.225,60.225,59642.0
2017-01-25 10:35:00,69.42,69.48,69.41,69.48,42426.0,60.2337,60.2857,60.225,60.2857,42426.0
2017-01-25 10:40:00,69.47,69.53,69.46,69.52,247898.0,60.277,60.3291,60.2684,60.3204,247898.0
2017-01-25 10:45:00,69.52,69.53,69.47,69.52,39009.0,60.3204,60.3291,60.277,60.3204,39009.0
2017-01-25 10:50:00,69.52,69.61,69.52,69.61,91213.0,60.3204,60.3985,60.3204,60.3985,91213.0
2017-01-25 10:55:00,69.6,69.64,69.6,69.63,85846.0,60.3898,60.4245,60.3898,60.4159,85846.0
2017-01-25 11:00:00,69.62,69.67,69.6,69.67,30980.0,60.4072,60.4506,60.3898,60.4506,30980.0
2017-01-25 11:05:00,69.68,69.72,69.66,69.7,107943.0,60.4593,60.494,60.4419,60.4766,107943.0
2017-01-25 11:10:00,69.7,69.74,69.69,69.72,34591.0,60.4766,60.5113,60.4679,60.494,34591.0
2017-01-25 11:15:00,69.72,69.75,69.71,69.73,32288.0,60.494,60.52,60.4853,60.5026,32288.0
2017-01-25 11:20:00,69.73,69.75,69.71,69.72,28068.0,60.5026,60.52,60.4853,60.494,28068.0
2017-01-25 11:25:00,69.72,69.75,69.72,69.74,31354.0,60.494,60.52,60.494,60.5113,31354.0
2017-01-25 11:30:00,69.73,69.74,69.66,69.68,42030.0,60.5026,60.5113,60.4419,60.4593,42030.0
2017-01-25 11:35:00,69.68,69.7,69.66,69.7,34184.0,60.4593,60.4766,60.4419,60.4766,34184.0
2017-01-25 11:40:00,69.7,69.74,69.69,69.72,47303.0,60.4766,60.5113,60.4679,60.494,47303.0
2017-01-25 11:45:00,69.72,69.73,69.67,69.68,31005.0,60.494,60.5026,60.4506,60.4593,31005.0
2017-01-25 11:50:00,69.68,69.7,69.62,69.65,36596.0,60.4593,60.4766,60.4072,60.4332,36596.0
2017-01-25 11:55:00,69.66,69.71,69.65,69.7,23730.0,60.4419,60.4853,60.4332,60.4766,23730.0
2017-01-25 12:00:00,69.7,69.73,69.69,69.71,66232.0,60.4766,60.5026,60.4679,60.4853,66232.0
2017-01-25 12:05:00,69.71,69.73,69.66,69.66,52251.0,60.4853,60.5026,60.4419,60.4419,52251.0
2017-01-25 12:10:00,69.66,69.7,69.65,69.7,60817.0,60.4419,60.4766,60.4332,60.4766,60817.0
2017-01-25 12:15:00,69.7,69.71,69.66,69.66,40578.0,60.4766,60.4853,60.4419,60.4419,40578.0
2017-01-25 12:20:00,69.66,69.68,69.64,69.66,70545.0,60.4419,60.4593,60.4245,60.4419,70545.0
2017-01-25 12:25:00,69.66,69.69,69.65,69.69,118119.0,60.4419,60.4679,60.4332,60.4679,118119.0
2017-01-25 12:30:00,69.69,69.71,69.65,69.67,53525.0,60.4679,60.4853,60.4332,60.4506,53525.0
2017-01-25 12:35:00,69.67,69.68,69.6,69.6,30405.0,60.4506,60.4593,60.3898,60.3898,30405.0
2017-01-25 12:40:00,69.6,69.64,69.59,69.63,47247.0,60.3898,60.4245,60.3812,60.4159,47247.0
2017-01-25 12:45:00,69.62,69.63,69.6,69.61,19637.0,60.4072,60.4159,60.3898,60.3985,19637.0
2017-01-25 12:50:00,69.61,69.61,69.56,69.56,98173.0,60.3985,60.3985,60.3551,60.3551,98173.0
2017-01-25 12:55:00,69.56,69.64,69.56,69.63,129186.0,60.3551,60.4245,60.3551,60.4159,129186.0
2017-01-25 13:00:00,69.64,69.66,69.63,69.66,114330.0,60.4245,60.4419,60.4159,60.4419,114330.0
2017-01-25 13:05:00,69.65,69.72,69.65,69.66,355098.0,60.4332,60.494,60.4332,60.4419,355098.0
2017-01-25 13:10:00,69.65,69.68,69.64,69.67,57878.0,60.4332,60.4593,60.4245,60.4506,57878.0
2017-01-25 13:15:00,69.66,69.68,69.61,69.64,46942.0,60.4419,60.4593,60.3985,60.4245,46942.0
2017-01-25 13:20:00,69.64,69.64,69.6,69.61,23710.0,60.4245,60.4245,60.3898,60.3985,23710.0
2017-01-25 13:25:00,69.61,69.65,69.6,69.65,56964.0,60.3985,60.4332,60.3898,60.4332,56964.0
2017-01-25 13:30:00,69.65,69.68,69.63,69.66,41723.0,60.4332,60.4593,60.4159,60.4419,41723.0
2017-01-25 13:35:00,69.66,69.69,69.65,69.69,37922.0,60.4419,60.4679,60.4332,60.4679,37922.0
2017-01-25 13:40:00,69.69,69.7,69.63,69.63,37956.0,60.4679,60.4766,60.4159,60.4159,37956.0
2017-01-25 13:45:00,69.64,69.64,69.6,69.62,121170.0,60.4245,60.4245,60.3898,60.4072,121170.0
2017-01-25 13:50:00,69.62,69.66,69.62,69.66,69020.0,60.4072,60.4419,60.4072,60.4419,69020.0
2017-01-25 13:55:00,69.65,69.66,69.61,69.62,39674.0,60.4332,60.4419,60.3985,60.4072,39674.0
2017-01-25 14:00:00,69.62,69.68,69.62,69.66,31724.0,60.4072,60.4593,60.4072,60.4419,31724.0
2017-01-25 14:05:00,69.67,69.7,69.66,69.67,29602.0,60.4506,60.4766,60.4419,60.4506,29602.0
2017-01-25 14:10:00,69.67,69.68,69.65,69.66,90356.0,60.4506,60.4593,60.4332,60.4419,90356.0
2017-01-25 14:15:00,69.66,69.7,69.65,69.69,73281.0,60.4419,60.4766,60.4332,60.4679,73281.0
2017-01-25 14:20:00,69.69,69.72,69.67,69.7,192986.0,60.4679,60.494,60.4506,60.4766,192986.0
2017-01-25 14:25:00,69.7,69.72,69.68,69.69,39954.0,60.4766,60.494,60.4593,60.4679,39954.0
2017-01-25 14:30:00,69.69,69.7,69.65,69.69,50308.0,60.4679,60.4766,60.4332,60.4679,50308.0
2017-01-25 14:35:00,69.68,69.7,69.64,69.64,56988.0,60.4593,60.4766,60.4245,60.4245,56988.0
2017-01-25 14:40:00,69.65,69.65,69.62,69.63,33706.0,60.4332,60.4332,60.4072,60.4159,33706.0
2017-01-25 14:45:00,69.63,69.65,69.61,69.63,38357.0,60.4159,60.4332,60.3985,60.4159,38357.0
2017-01-25 14:50:00,69.63,69.65,69.61,69.62,41269.0,60.4159,60.4332,60.3985,60.4072,41269.0
2017-01-25 14:55:00,69.62,69.63,69.6,69.63,32979.0,60.4072,60.4159,60.3898,60.4159,32979.0
2017-01-25 15:00:00,69.63,69.65,69.61,69.61,91146.0,60.4159,60.4332,60.3985,60.3985,91146.0
2017-01-25 15:05:00,69.61,69.61,69.59,69.6,35527.0,60.3985,60.3985,60.3812,60.3898,35527.0
2017-01-25 15:10:00,69.6,69.61,69.58,69.59,50543.0,60.3898,60.3985,60.3725,60.3812,50543.0
2017-01-25 15:15:00,69.59,69.61,69.56,69.56,53113.0,60.3812,60.3985,60.3551,60.3551,53113.0
2017-01-25 15:20:00,69.56,69.64,69.56,69.63,66977.0,60.3551,60.4245,60.3551,60.4159,66977.0
2017-01-25 15:25:00,69.63,69.68,69.62,69.67,91106.0,60.4159,60.4593,60.4072,60.4506,91106.0
2017-01-25 15:30:00,69.66,69.68,69.64,69.65,231842.0,60.4419,60.4593,60.4245,60.4332,231842.0
2017-01-25 15:35:00,69.65,69.7,69.65,69.69,146176.0,60.4332,60.4766,60.4332,60.4679,146176.0
2017-01-25 15:40:00,69.68,69.72,69.68,69.72,86703.0,60.4593,60.494,60.4593,60.494,86703.0
2017-01-25 15:45:00,69.71,69.72,69.68,69.7,102048.0,60.4853,60.494,60.4593,60.4766,102048.0
2017-01-25 15:50:00,69.7,69.73,69.7,69.7,160088.0,60.4766,60.5026,60.4766,60.4766,160088.0
2017-01-25 15:55:00,69.7,69.73,69.67,69.71,354766.0,60.4766,60.5026,60.4506,60.4853,354766.0
2017-01-26 09:30:00,69.57,69.77,69.42,69.46,421456.0,60.3638,60.5373,60.2337,60.2684,421456.0
2017-01-26 09:35:00,69.46,69.57,69.41,69.46,205272.0,60.2684,60.3638,60.225,60.2684,205272.0
2017-01-26 09:40:00,69.46,69.49,69.38,69.48,112908.0,60.2684,60.2944,60.199,60.2857,112908.0
2017-01-26 09:45:00,69.49,69.56,69.48,69.54,124697.0,60.2944,60.3551,60.2857,60.3378,124697.0
2017-01-26 09:50:00,69.55,69.63,69.49,69.5,140966.0,60.3465,60.4159,60.2944,60.3031,140966.0
2017-01-26 09:55:00,69.49,69.53,69.47,69.53,56833.0,60.2944,60.3291,60.277,60.3291,56833.0
2017-01-26 10:00:00,69.53,69.55,69.46,69.47,115738.0,60.3291,60.3465,60.2684,60.277,115738.0
2017-01-26 10:05:00,69.48,69.48,69.36,69.45,89650.0,60.2857,60.2857,60.1816,60.2597,89650.0
2017-01-26 10:10:00,69.45,69.55,69.43,69.53,228429.0,60.2597,60.3465,60.2423,60.3291,228429.0
2017-01-26 10:15:00,69.53,69.53,69.44,69.45,81261.0,60.3291,60.3291,60.251,60.2597,81261.0
2017-01-26 10:20:00,69.45,69.46,69.35,69.36,95897.0,60.2597,60.2684,60.1729,60.1816,95897.0
2017-01-26 10:25:00,69.36,69.39,69.31,69.34,60433.0,60.1816,60.2076,60.1382,60.1642,60433.0
2017-01-26 10:30:00,69.33,69.41,69.31,69.36,53123.0,60.1556,60.225,60.1382,60.1816,53123.0
2017-01-26 10:35:00,69.35,69.4,69.34,69.38,88413.0,60.1729,60.2163,60.1642,60.199,88413.0
2017-01-26 10:40:00,69.37,69.45,69.32,69.41,104955.0,60.1903,60.2597,60.1469,60.225,104955.0
2017-01-26 10:45:00,69.42,69.44,69.39,69.43,34314.0,60.2337,60.251,60.2076,60.2423,34314.0
2017-01-26 10:50:00,69.42,69.43,69.32,69.34,53698.0,60.2337,60.2423,60.1469,60.1642,53698.0
2017-01-26 10:55:00,69.34,69.42,69.34,69.42,71389.0,60.1642,60.2337,60.1642,60.2337,71389.0
2017-01-26 11:00:00,69.42,69.45,69.4,69.45,70587.0,60.2337,60.2597,60.2163,60.2597,70587.0
2017-01-26 11:05:00,69.44,69.47,69.38,69.46,73024.0,60.251,60.277,60.199,60.2684,73024.0
2017-01-26 11:10:00,69.45,69.52,69.42,69.51,67077.0,60.2597,60.3204,60.2337,60.3117,67077.0
2017-01-26 11:15:00,69.5,69.51,69.46,69.46,145507.0,60.3031,60.3117,60.2684,60.2684,145507.0
2017-01-26 11:20:00,69.47,69.54,69.45,69.52,88322.0,60.277,60.3378,60.2597,60.3204,88322.0
2017-01-26 11:25:00,69.51,69.57,69.51,69.54,39883.0,60.3117,60.3638,60.3117,60.3378,39883.0
2017-01-26 11:30:00,69.54,69.57,69.49,69.56,44975.0,60.3378,60.3638,60.2944,60.3551,44975.0
2017-01-26 11:35:00,69.56,69.61,69.56,69.59,47000.0,60.3551,60.3985,60.3551,60.3812,47000.0
2017-01-26 11:40:00,69.6,69.67,69.59,69.65,38738.0,60.3898,60.4506,60.3812,60.4332,38738.0
2017-01-26 11:45:00,69.65,69.66,69.62,69.63,28964.0,60.4332,60.4419,60.4072,60.4159,28964.0
2017-01-26 11:50:00,69.63,69.68,69.62,69.67,28770.0,60.4159,60.4593,60.4072,60.4506,28770.0
2017-01-26 11:55:00,69.66,69.68,69.56,69.58,26359.0,60.4419,60.4593,60.3551,60.3725,26359.0
2017-01-26 12:00:00,69.58,69.64,69.57,69.64,39315.0,60.3725,60.4245,60.3638,60.4245,39315.0
2017-01-26 12:05:00,69.64,69.64,69.6,69.62,89058.0,60.4245,60.4245,60.3898,60.4072,89058.0
2017-01-26 12:10:00,69.62,69.65,69.59,69.6,29060.0,60.4072,60.4332,60.3812,60.3898,29060.0
2017-01-26 12:15:00,69.61,69.62,69.58,69.61,67468.0,60.3985,60.4072,60.3725,60.3985,67468.0
2017-01-26 12:20:00,69.61,69.65,69.6,69.63,38703.0,60.3985,60.4332,60.3898,60.4159,38703.0
2017-01-26 12:25:00,69.63,69.64,69.59,69.59,33636.0,60.4159,60.4245,60.3812,60.3812,33636.0
2017-01-26 12:30:00,69.59,69.61,69.56,69.58,76469.0,60.3812,60.3985,60.3551,60.3725,76469.0
2017-01-26 12:35:00,69.58,69.58,69.51,69.51,49485.0,60.3725,60.3725,60.3117,60.3117,49485.0
2017-01-26 12:40:00,69.51,69.54,69.47,69.53,71287.0,60.3117,60.3378,60.277,60.3291,71287.0
2017-01-26 12:45:00,69.53,69.55,69.52,69.54,33407.0,60.3291,60.3465,60.3204,60.3378,33407.0
2017-01-26 12:50:00,69.54,69.57,69.53,69.55,65554.0,60.3378,60.3638,60.3291,60.3465,65554.0
2017-01-26 12:55:00,69.54,69.55,69.48,69.49,47891.0,60.3378,60.3465,60.2857,60.2944,47891.0
2017-01-26 13:00:00,69.49,69.52,69.49,69.52,27740.0,60.2944,60.3204,60.2944,60.3204,27740.0
2017-01-26 13:05:00,69.53,69.53,69.47,69.47,35473.0,60.3291,60.3291,60.277,60.277,35473.0
2017-01-26 13:10:00,69.47,69.48,69.41,69.41,27942.0,60.277,60.2857,60.225,60.225,27942.0
2017-01-26 13:15:00,69.42,69.42,69.37,69.38,62935.0,60.2337,60.2337,60.1903,60.199,62935.0
2017-01-26 13:20:00,69.39,69.39,69.34,69.36,34460.0,60.2076,60.2076,60.1642,60.1816,34460.0
2017-01-26 13:25:00,69.36,69.45,69.35,69.42,36394.0,60.1816,60.2597,60.1729,60.2337,36394.0
2017-01-26 13:30:00,69.42,69.43,69.36,69.4,40826.0,60.2337,60.2423,60.1816,60.2163,40826.0
2017-01-26 13:35:00,69.39,69.44,69.39,69.4,58199.0,60.2076,60.251,60.2076,60.2163,58199.0
2017-01-26 13:40:00,69.41,69.44,69.4,69.42,33532.0,60.225,60.251,60.2163,60.2337,33532.0
2017-01-26 13:45:00,69.42,69.44,69.41,69.43,30862.0,60.2337,60.251,60.225,60.2423,30862.0
2017-01-26 13:50:00,69.44,69.46,69.43,69.43,29826.0,60.251,60.2684,60.2423,60.2423,29826.0
2017-01-26 13:55:00,69.44,69.44,69.41,69.44,31625.0,60.251,60.251,60.225,60.251,31625.0
2017-01-26 14:00:00,69.44,69.45,69.39,69.39,27564.0,60.251,60.2597,60.2076,60.2076,27564.0
2017-01-26 14:05:00,69.38,69.4,69.37,69.38,39878.0,60.199,60.2163,60.1903,60.199,39878.0
2017-01-26 14:10:00,69.39,69.39,69.37,69.37,36313.0,60.2076,60.2076,60.1903,60.1903,36313.0
2017-01-26 14:15:00,69.37,69.4,69.36,69.37,161246.0,60.1903,60.2163,60.1816,60.1903,161246.0
2017-01-26 14:20:00,69.37,69.37,69.32,69.34,231161.0,60.1903,60.1903,60.1469,60.1642,231161.0
2017-01-26 14:25:00,69.34,69.4,69.34,69.4,122428.0,60.1642,60.2163,60.1642,60.2163,122428.0
2017-01-26 14:30:00,69.4,69.4,69.36,69.37,81869.0,60.2163,60.2163,60.1816,60.1903,81869.0
2017-01-26 14:35:00,69.37,69.41,69.36,69.39,104660.0,60.1903,60.225,60.1816,60.2076,104660.0
2017-01-26 14:40:00,69.38,69.39,69.35,69.37,45954.0,60.199,60.2076,60.1729,60.1903,45954.0
2017-01-26 14:45:00,69.36,69.4,69.35,69.38,111147.0,60.1816,60.2163,60.1729,60.199,111147.0
2017-01-26 14:50:00,69.39,69.41,69.38,69.39,69883.0,60.2076,60.225,60.199,60.2076,69883.0
2017-01-26 14:55:00,69.39,69.39,69.34,69.36,36881.0,60.2076,60.2076,60.1642,60.1816,36881.0
2017-01-26 15:00:00,69.35,69.35,69.32,69.34,51828.0,60.1729,60.1729,60.1469,60.1642,51828.0
2017-01-26 15:05:00,69.33,69.37,69.31,69.31,100225.0,60.1556,60.1903,60.1382,60.1382,100225.0
2017-01-26 15:10:00,69.31,69.32,69.3,69.31,40161.0,60.1382,60.1469,60.1295,60.1382,40161.0
2017-01-26 15:15:00,69.3,69.31,69.26,69.27,69434.0,60.1295,60.1382,60.0948,60.1035,69434.0
2017-01-26 15:20:00,69.27,69.29,69.26,69.29,58865.0,60.1035,60.1209,60.0948,60.1209,58865.0
2017-01-26 15:25:00,69.29,69.33,69.29,69.31,91233.0,60.1209,60.1556,60.1209,60.1382,91233.0
2017-01-26 15:30:00,69.32,69.32,69.28,69.31,75989.0,60.1469,60.1469,60.1122,60.1382,75989.0
2017-01-26 15:35:00,69.31,69.32,69.26,69.27,130987.0,60.1382,60.1469,60.0948,60.1035,130987.0
2017-01-26 15:40:00,69.26,69.26,69.17,69.2,105503.0,60.0948,60.0948,60.0167,60.0428,105503.0
2017-01-26 15:45:00,69.2,69.24,69.19,69.22,85516.0,60.0428,60.0775,60.0341,60.0601,85516.0
2017-01-26 15:50:00,69.23,69.24,69.17,69.22,185198.0,60.0688,60.0775,60.0167,60.0601,185198.0
2017-01-26 15:55:00,69.21,69.24,69.18,69.21,226425.0,60.0514,60.0775,60.0254,60.0514,226425.0
2017-01-27 09:30:00,69.34,69.46,69.32,69.34,335867.0,60.1642,60.2684,60.1469,60.1642,335867.0
2017-01-27 09:35:00,69.34,69.49,69.33,69.47,147003.0,60.1642,60.2944,60.1556,60.277,147003.0
2017-01-27 09:40:00,69.48,69.62,69.46,69.6,239896.0,60.2857,60.4072,60.2684,60.3898,239896.0
2017-01-27 09:45:00,69.59,69.64,69.56,69.62,156553.0,60.3812,60.4245,60.3551,60.4072,156553.0
2017-01-27 09:50:00,69.62,69.75,69.6,69.74,142724.0,60.4072,60.52,60.3898,60.5113,142724.0
2017-01-27 09:55:00,69.73,69.8,69.71,69.8,171265.0,60.5026,60.5634,60.4853,60.5634,171265.0
2017-01-27 10:00:00,69.8,69.8,69.71,69.75,172208.0,60.5634,60.5634,60.4853,60.52,172208.0
2017-01-27 10:05:00,69.75,69.77,69.65,69.66,144198.0,60.52,60.5373,60.4332,60.4419,144198.0
2017-01-27 10:10:00,69.65,69.67,69.58,69.59,83573.0,60.4332,60.4506,60.3725,60.3812,83573.0
2017-01-27 10:15:00,69.59,69.59,69.5,69.53,63623.0,60.3812,60.3812,60.3031,60.3291,63623.0
2017-01-27 10:20:00,69.52,69.55,69.5,69.55,26729.0,60.3204,60.3465,60.3031,60.3465,26729.0
2017-01-27 10:25:00,69.56,69.6,69.54,69.57,48944.0,60.3551,60.3898,60.3378,60.3638,48944.0
2017-01-27 10:30:00,69.57,69.64,69.57,69.64,34520.0,60.3638,60.4245,60.3638,60.4245,34520.0
2017-01-27 10:35:00,69.63,69.64,69.61,69.61,39637.0,60.4159,60.4245,60.3985,60.3985,39637.0
2017-01-27 10:40:00,69.61,69.63,69.59,69.59,30257.0,60.3985,60.4159,60.3812,60.3812,30257.0
2017-01-27 10:45:00,69.59,69.61,69.54,69.56,36921.0,60.3812,60.3985,60.3378,60.3551,36921.0
2017-01-27 10:50:00,69.56,69.61,69.56,69.57,45490.0,60.3551,60.3985,60.3551,60.3638,45490.0
2017-01-27 10:55:00,69.57,69.58,69.51,69.55,57724.0,60.3638,60.3725,60.3117,60.3465,57724.0
2017-01-27 11:00:00,69.54,69.57,69.53,69.56,34770.0,60.3378,60.3638,60.3291,60.3551,34770.0
2017-01-27 11:05:00,69.56,69.59,69.54,69.56,69418.0,60.3551,60.3812,60.3378,60.3551,69418.0
2017-01-27 11:10:00,69.57,69.64,69.56,69.63,98261.0,60.3638,60.4245,60.3551,60.4159,98261.0
2017-01-27 11:15:00,69.64,69.65,69.61,69.64,62708.0,60.4245,60.4332,60.3985,60.4245,62708.0
2017-01-27 11:20:00,69.64,69.66,69.59,69.61,49630.0,60.4245,60.4419,60.3812,60.3985,49630.0
2017-01-27 11:25:00,69.62,69.65,69.61,69.62,69559.0,60.4072,60.4332,60.3985,60.4072,69559.0
2017-01-27 11:30:00,69.63,69.69,69.62,69.65,148714.0,60.4159,60.4679,60.4072,60.4332,148714.0
2017-01-27 11:35:00,69.64,69.66,69.61,69.61,113974.0,60.4245,60.4419,60.3985,60.3985,113974.0
2017-01-27 11:40:00,69.62,69.68,69.61,69.67,57613.0,60.4072,60.4593,60.3985,60.4506,57613.0
2017-01-27 11:45:00,69.68,69.69,69.66,69.68,25557.0,60.4593,60.4679,60.4419,60.4593,25557.0
2017-01-27 11:50:00,69.69,69.7,69.63,69.63,34078.0,60.4679,60.4766,60.4159,60.4159,34078.0
2017-01-27 11:55:00,69.64,69.64,69.56,69.59,47794.0,60.4245,60.4245,60.3551,60.3812,47794.0
2017-01-27 12:00:00,69.59,69.66,69.57,69.65,91483.0,60.3812,60.4419,60.3638,60.4332,91483.0
2017-01-27 12:05:00,69.66,69.71,69.65,69.69,63573.0,60.4419,60.4853,60.4332,60.4679,63573.0
2017-01-27 12:10:00,69.69,69.73,69.68,69.71,33037.0,60.4679,60.5026,60.4593,60.4853,33037.0
2017-01-27 12:15:00,69.7,69.72,69.69,69.71,38557.0,60.4766,60.494,60.4679,60.4853,38557.0
2017-01-27 12:20:00,69.72,69.75,69.7,69.75,45339.0,60.494,60.52,60.4766,60.52,45339.0
2017-01-27 12:25:00,69.75,69.76,69.71,69.75,56649.0,60.52,60.5287,60.4853,60.52,56649.0
2017-01-27 12:30:00,69.74,69.77,69.74,69.75,30042.0,60.5113,60.5373,60.5113,60.52,30042.0
2017-01-27 12:35:00,69.74,69.75,69.72,69.74,43942.0,60.5113,60.52,60.494,60.5113,43942.0
2017-01-27 12:40:00,69.75,69.77,69.73,69.75,50645.0,60.52,60.5373,60.5026,60.52,50645.0
2017-01-27 12:45:00,69.75,69.77,69.74,69.75,27991.0,60.52,60.5373,60.5113,60.52,27991.0
2017-01-27 12:50:00,69.76,69.77,69.74,69.74,51607.0,60.5287,60.5373,60.5113,60.5113,51607.0
2017-01-27 12:55:00,69.74,69.74,69.7,69.71,42944.0,60.5113,60.5113,60.4766,60.4853,42944.0
2017-01-27 13:00:00,69.7,69.72,69.68,69.68,33060.0,60.4766,60.494,60.4593,60.4593,33060.0
2017-01-27 13:05:00,69.69,69.72,69.68,69.68,45419.0,60.4679,60.494,60.4593,60.4593,45419.0
2017-01-27 13:10:00,69.68,69.69,69.66,69.67,32729.0,60.4593,60.4679,60.4419,60.4506,32729.0
2017-01-27 13:15:00,69.68,69.7,69.67,69.69,31885.0,60.4593,60.4766,60.4506,60.4679,31885.0
2017-01-27 13:20:00,69.69,69.69,69.65,69.67,41385.0,60.4679,60.4679,60.4332,60.4506,41385.0
2017-01-27 13:25:00,69.67,69.72,69.66,69.71,36487.0,60.4506,60.494,60.4419,60.4853,36487.0
2017-01-27 13:30:00,69.72,69.75,69.7,69.74,44964.0,60.494,60.52,60.4766,60.5113,44964.0
2017-01-27 13:35:00,69.74,69.74,69.69,69.71,44822.0,60.5113,60.5113,60.4679,60.4853,44822.0
2017-01-27 13:40:00,69.72,69.73,69.69,69.72,37826.0,60.494,60.5026,60.4679,60.494,37826.0
2017-01-27 13:45:00,69.72,69.74,69.7,69.73,59932.0,60.494,60.5113,60.4766,60.5026,59932.0
2017-01-27 13:50:00,69.73,69.74,69.72,69.73,28606.0,60.5026,60.5113,60.494,60.5026,28606.0
2017-01-27 13:55:00,69.73,69.76,69.73,69.74,65655.0,60.5026,60.5287,60.5026,60.5113,65655.0
2017-01-27 14:00:00,69.74,69.75,69.73,69.75,34835.0,60.5113,60.52,60.5026,60.52,34835.0
2017-01-27 14:05:00,69.75,69.75,69.71,69.73,137304.0,60.52,60.52,60.4853,60.5026,137304.0
2017-01-27 14:10:00,69.73,69.73,69.69,69.71,56809.0,60.5026,60.5026,60.4679,60.4853,56809.0
2017-01-27 14:15:00,69.72,69.74,69.7,69.7,37155.0,60.494,60.5113,60.4766,60.4766,37155.0
2017-01-27 14:20:00,69.7,69.74,69.7,69.72,33686.0,60.4766,60.5113,60.4766,60.494,33686.0
2017-01-27 14:25:00,69.72,69.74,69.71,69.71,46214.0,60.494,60.5113,60.4853,60.4853,46214.0
2017-01-27 14:30:00,69.72,69.74,69.71,69.73,30505.0,60.494,60.5113,60.4853,60.5026,30505.0
2017-01-27 14:35:00,69.73,69.74,69.71,69.71,97350.0,60.5026,60.5113,60.4853,60.4853,97350.0
2017-01-27 14:40:00,69.71,69.74,69.7,69.72,65130.0,60.4853,60.5113,60.4766,60.494,65130.0
2017-01-27 14:45:00,69.73,69.74,69.71,69.71,72478.0,60.5026,60.5113,60.4853,60.4853,72478.0
2017-01-27 14:50:00,69.71,69.72,69.7,69.71,57471.0,60.4853,60.494,60.4766,60.4853,57471.0
2017-01-27 14:55:00,69.7,69.72,69.69,69.72,60880.0,60.4766,60.494,60.4679,60.494,60880.0
2017-01-27 15:00:00,69.72,69.72,69.69,69.69,89959.0,60.494,60.494,60.4679,60.4679,89959.0
2017-01-27 15:05:00,69.69,69.7,69.67,69.68,79500.0,60.4679,60.4766,60.4506,60.4593,79500.0
2017-01-27 15:10:00,69.68,69.69,69.66,69.69,58394.0,60.4593,60.4679,60.4419,60.4679,58394.0
2017-01-27 15:15:00,69.69,69.7,69.68,69.69,64210.0,60.4679,60.4766,60.4593,60.4679,64210.0
2017-01-27 15:20:00,69.68,69.73,69.68,69.72,81008.0,60.4593,60.5026,60.4593,60.494,81008.0
2017-01-27 15:25:00,69.72,69.72,69.65,69.66,83315.0,60.494,60.494,60.4332,60.4419,83315.0
2017-01-27 15:30:00,69.66,69.71,69.65,69.69,115097.0,60.4419,60.4853,60.4332,60.4679,115097.0
2017-01-27 15:35:00,69.7,69.72,69.69,69.72,157042.0,60.4766,60.494,60.4679,60.494,157042.0
2017-01-27 15:40:00,69.72,69.74,69.7,69.72,164217.0,60.494,60.5113,60.4766,60.494,164217.0
2017-01-27 15:45:00,69.72,69.72,69.7,69.7,134151.0,60.494,60.494,60.4766,60.4766,134151.0
2017-01-27 15:50:00,69.71,69.74,69.69,69.69,213617.0,60.4853,60.5113,60.4679,60.4679,213617.0
2017-01-27 15:55:00,69.7,69.76,69.69,69.73,420687.0,60.4766,60.5287,60.4679,60.5026,420687.0
2017-01-30 09:30:00,69.58,69.72,69.55,69.6,169982.0,60.3725,60.494,60.3465,60.3898,169982.0
2017-01-30 09:35:00,69.61,69.62,69.54,69.57,169999.0,60.3985,60.4072,60.3378,60.3638,169999.0
2017-01-30 09:40:00,69.57,69.57,69.38,69.43,187107.0,60.3638,60.3638,60.199,60.2423,187107.0
2017-01-30 09:45:00,69.42,69.45,69.33,69.34,100531.0,60.2337,60.2597,60.1556,60.1642,100531.0
2017-01-30 09:50:00,69.36,69.41,69.31,69.37,148591.0,60.1816,60.225,60.1382,60.1903,148591.0
2017-01-30 09:55:00,69.38,69.4,69.32,69.32,94059.0,60.199,60.2163,60.1469,60.1469,94059.0
2017-01-30 10:00:00,69.32,69.33,69.23,69.26,101072.0,60.1469,60.1556,60.0688,60.0948,101072.0
2017-01-30 10:05:00,69.26,69.27,69.2,69.24,230317.0,60.0948,60.1035,60.0428,60.0775,230317.0
2017-01-30 10:10:00,69.25,69.26,69.19,69.22,118005.0,60.0862,60.0948,60.0341,60.0601,118005.0
2017-01-30 10:15:00,69.22,69.23,69.12,69.14,58012.0,60.0601,60.0688,59.9734,59.9907,58012.0
2017-01-30 10:20:00,69.14,69.2,69.14,69.2,32871.0,59.9907,60.0428,59.9907,60.0428,32871.0
2017-01-30 10:25:00,69.2,69.24,69.18,69.23,43475.0,60.0428,60.0775,60.0254,60.0688,43475.0
2017-01-30 10:30:00,69.23,69.27,69.21,69.26,43631.0,60.0688,60.1035,60.0514,60.0948,43631.0
2017-01-30 10:35:00,69.27,69.27,69.2,69.26,39548.0,60.1035,60.1035,60.0428,60.0948,39548.0
2017-01-30 10:40:00,69.26,69.29,69.25,69.28,31552.0,60.0948,60.1209,60.0862,60.1122,31552.0
2017-01-30 10:45:00,69.28,69.28,69.17,69.19,36371.0,60.1122,60.1122,60.0167,60.0341,36371.0
2017-01-30 10:50:00,69.18,69.18,69.14,69.14,32483.0,60.0254,60.0254,59.9907,59.9907,32483.0
2017-01-30 10:55:00,69.15,69.2,69.12,69.19,37354.0,59.9994,60.0428,59.9734,60.0341,37354.0
2017-01-30 11:00:00,69.18,69.2,69.16,69.18,34096.0,60.0254,60.0428,60.0081,60.0254,34096.0
2017-01-30 11:05:00,69.18,69.25,69.18,69.25,24163.0,60.0254,60.0862,60.0254,60.0862,24163.0
2017-01-30 11:10:00,69.25,69.26,69.19,69.23,70841.0,60.0862,60.0948,60.0341,60.0688,70841.0
2017-01-30 11:15:00,69.22,69.25,69.19,69.25,143923.0,60.0601,60.0862,60.0341,60.0862,143923.0
2017-01-30 11:20:00,69.26,69.33,69.26,69.33,56085.0,60.0948,60.1556,60.0948,60.1556,56085.0
2017-01-30 11:25:00,69.33,69.34,69.28,69.29,51280.0,60.1556,60.1642,60.1122,60.1209,51280.0
2017-01-30 11:30:00,69.29,69.34,69.28,69.32,55198.0,60.1209,60.1642,60.1122,60.1469,55198.0
2017-01-30 11:35:00,69.33,69.38,69.32,69.38,40354.0,60.1556,60.199,60.1469,60.199,40354.0
2017-01-30 11:40:00,69.39,69.43,69.36,69.42,80219.0,60.2076,60.2423,60.1816,60.2337,80219.0
2017-01-30 11:45:00,69.42,69.45,69.4,69.42,51310.0,60.2337,60.2597,60.2163,60.2337,51310.0
2017-01-30 11:50:00,69.42,69.43,69.38,69.39,35560.0,60.2337,60.2423,60.199,60.2076,35560.0
2017-01-30 11:55:00,69.39,69.43,69.38,69.4,91383.0,60.2076,60.2423,60.199,60.2163,91383.0
2017-01-30 12:00:00,69.4,69.4,69.33,69.36,25357.0,60.2163,60.2163,60.1556,60.1816,25357.0
2017-01-30 12:05:00,69.36,69.39,69.35,69.36,41090.0,60.1816,60.2076,60.1729,60.1816,41090.0
2017-01-30 12:10:00,69.36,69.36,69.33,69.34,30301.0,60.1816,60.1816,60.1556,60.1642,30301.0
2017-01-30 12:15:00,69.35,69.35,69.31,69.33,37373.0,60.1729,60.1729,60.1382,60.1556,37373.0
2017-01-30 12:20:00,69.33,69.34,69.3,69.33,55113.0,60.1556,60.1642,60.1295,60.1556,55113.0
2017-01-30 12:25:00,69.33,69.34,69.31,69.31,31785.0,60.1556,60.1642,60.1382,60.1382,31785.0
2017-01-30 12:30:00,69.3,69.3,69.27,69.28,62600.0,60.1295,60.1295,60.1035,60.1122,62600.0
2017-01-30 12:35:00,69.28,69.29,69.26,69.27,47151.0,60.1122,60.1209,60.0948,60.1035,47151.0
2017-01-30 12:40:00,69.27,69.29,69.24,69.28,99227.0,60.1035,60.1209,60.0775,60.1122,99227.0
2017-01-30 12:45:00,69.27,69.28,69.25,69.26,50393.0,60.1035,60.1122,60.0862,60.0948,50393.0
2017-01-30 12:50:00,69.26,69.29,69.25,69.29,62822.0,60.0948,60.1209,60.0862,60.1209,62822.0
2017-01-30 12:55:00,69.28,69.28,69.25,69.27,21046.0,60.1122,60.1122,60.0862,60.1035,21046.0
2017-01-30 13:00:00,69.28,69.3,69.28,69.3,27511.0,60.1122,60.1295,60.1122,60.1295,27511.0
2017-01-30 13:05:00,69.3,69.35,69.29,69.34,45742.0,60.1295,60.1729,60.1209,60.1642,45742.0
2017-01-30 13:10:00,69.34,69.34,69.28,69.29,23333.0,60.1642,60.1642,60.1122,60.1209,23333.0
2017-01-30 13:15:00,69.29,69.29,69.26,69.26,28508.0,60.1209,60.1209,60.0948,60.0948,28508.0
2017-01-30 13:20:00,69.25,69.26,69.24,69.25,57310.0,60.0862,60.0948,60.0775,60.0862,57310.0
2017-01-30 13:25:00,69.24,69.27,69.23,69.27,27847.0,60.0775,60.1035,60.0688,60.1035,27847.0
2017-01-30 13:30:00,69.27,69.28,69.24,69.25,31789.0,60.1035,60.1122,60.0775,60.0862,31789.0
2017-01-30 13:35:00,69.25,69.25,69.21,69.21,26734.0,60.0862,60.0862,60.0514,60.0514,26734.0
2017-01-30 13:40:00,69.2,69.26,69.2,69.23,23931.0,60.0428,60.0948,60.0428,60.0688,23931.0
2017-01-30 13:45:00,69.22,69.24,69.21,69.22,50213.0,60.0601,60.0775,60.0514,60.0601,50213.0
2017-01-30 13:50:00,69.22,69.22,69.19,69.21,47835.0,60.0601,60.0601,60.0341,60.0514,47835.0
2017-01-30 13:55:00,69.2,69.25,69.19,69.23,34219.0,60.0428,60.0862,60.0341,60.0688,34219.0
2017-01-30 14:00:00,69.23,69.27,69.23,69.25,49634.0,60.0688,60.1035,60.0688,60.0862,49634.0
2017-01-30 14:05:00,69.24,69.25,69.21,69.25,29889.0,60.0775,60.0862,60.0514,60.0862,29889.0
2017-01-30 14:10:00,69.24,69.26,69.23,69.26,57303.0,60.0775,60.0948,60.0688,60.0948,57303.0
2017-01-30 14:15:00,69.26,69.28,69.24,69.28,29585.0,60.0948,60.1122,60.0775,60.1122,29585.0
2017-01-30 14:20:00,69.28,69.29,69.25,69.26,36418.0,60.1122,60.1209,60.0862,60.0948,36418.0
2017-01-30 14:25:00,69.27,69.33,69.27,69.32,49877.0,60.1035,60.1556,60.1035,60.1469,49877.0
2017-01-30 14:30:00,69.32,69.36,69.31,69.33,141207.0,60.1469,60.1816,60.1382,60.1556,141207.0
2017-01-30 14:35:00,69.34,69.34,69.3,69.32,114982.0,60.1642,60.1642,60.1295,60.1469,114982.0
2017-01-30 14:40:00,69.32,69.32,69.28,69.29,112372.0,60.1469,60.1469,60.1122,60.1209,112372.0
2017-01-30 14:45:00,69.29,69.3,69.24,69.26,60423.0,60.1209,60.1295,60.0775,60.0948,60423.0
2017-01-30 14:50:00,69.27,69.27,69.22,69.25,32970.0,60.1035,60.1035,60.0601,60.0862,32970.0
2017-01-30 14:55:00,69.25,69.28,69.24,69.27,133167.0,60.0862,60.1122,60.0775,60.1035,133167.0
2017-01-30 15:00:00,69.27,69.27,69.25,69.26,100463.0,60.1035,60.1035,60.0862,60.0948,100463.0
2017-01-30 15:05:00,69.26,69.28,69.24,69.27,59543.0,60.0948,60.1122,60.0775,60.1035,59543.0
2017-01-30 15:10:00,69.26,69.27,69.22,69.24,120137.0,60.0948,60.1035,60.0601,60.0775,120137.0
2017-01-30 15:15:00,69.23,69.27,69.21,69.27,109749.0,60.0688,60.1035,60.0514,60.1035,109749.0
2017-01-30 15:20:00,69.27,69.3,69.27,69.28,64114.0,60.1035,60.1295,60.1035,60.1122,64114.0
2017-01-30 15:25:00,69.27,69.32,69.27,69.32,64682.0,60.1035,60.1469,60.1035,60.1469,64682.0
2017-01-30 15:30:00,69.32,69.37,69.32,69.36,187876.0,60.1469,60.1903,60.1469,60.1816,187876.0
2017-01-30 15:35:00,69.35,69.37,69.32,69.33,103243.0,60.1729,60.1903,60.1469,60.1556,103243.0
2017-01-30 15:40:00,69.32,69.38,69.31,69.38,99920.0,60.1469,60.199,60.1382,60.199,99920.0
2017-01-30 15:45:00,69.38,69.45,69.37,69.44,237384.0,60.199,60.2597,60.1903,60.251,237384.0
2017-01-30 15:50:00,69.44,69.49,69.43,69.44,198812.0,60.251,60.2944,60.2423,60.251,198812.0
2017-01-30 15:55:00,69.44,69.48,69.42,69.43,575431.0,60.251,60.2857,60.2337,60.2423,575431.0
2017-01-31 09:30:00,69.04,69.38,68.99,69.27,656045.0,59.9039,60.199,59.8606,60.1035,656045.0
2017-01-31 09:35:00,69.26,69.37,69.21,69.37,156045.0,60.0948,60.1903,60.0514,60.1903,156045.0
2017-01-31 09:40:00,69.36,69.46,69.33,69.37,260068.0,60.1816,60.2684,60.1556,60.1903,260068.0
2017-01-31 09:45:00,69.37,69.85,69.32,69.85,595575.0,60.1903,60.6068,60.1469,60.6068,595575.0
2017-01-31 09:50:00,69.86,69.89,69.68,69.69,489748.0,60.6154,60.6415,60.4593,60.4679,489748.0
2017-01-31 09:55:00,69.7,69.8,69.69,69.78,470403.0,60.4766,60.5634,60.4679,60.546,470403.0
2017-01-31 10:00:00,69.78,69.99,69.77,69.88,471683.0,60.546,60.7282,60.5373,60.6328,471683.0
2017-01-31 10:05:00,69.89,69.96,69.82,69.82,298979.0,60.6415,60.7022,60.5807,60.5807,298979.0
2017-01-31 10:10:00,69.82,69.96,69.79,69.95,207718.0,60.5807,60.7022,60.5547,60.6935,207718.0
2017-01-31 10:15:00,69.96,70.02,69.95,70.02,160609.0,60.7022,60.7543,60.6935,60.7543,160609.0
2017-01-31 10:20:00,70.02,70.13,70.02,70.02,344098.0,60.7543,60.8497,60.7543,60.7543,344098.0
2017-01-31 10:25:00,70.03,70.11,70.02,70.02,245020.0,60.7629,60.8324,60.7543,60.7543,245020.0
2017-01-31 10:30:00,70.02,70.06,69.98,70.05,121557.0,60.7543,60.789,60.7196,60.7803,121557.0
2017-01-31 10:35:00,70.04,70.13,70.01,70.06,236257.0,60.7716,60.8497,60.7456,60.789,236257.0
2017-01-31 10:40:00,70.06,70.08,70.01,70.02,152287.0,60.789,60.8063,60.7456,60.7543,152287.0
2017-01-31 10:45:00,70.02,70.02,69.83,69.84,182448.0,60.7543,60.7543,60.5894,60.5981,182448.0
2017-01-31 10:50:00,69.85,69.86,69.78,69.81,94641.0,60.6068,60.6154,60.546,60.5721,94641.0
2017-01-31 10:55:00,69.82,69.88,69.79,69.8,148843.0,60.5807,60.6328,60.5547,60.5634,148843.0
2017-01-31 11:00:00,69.81,69.86,69.79,69.85,45305.0,60.5721,60.6154,60.5547,60.6068,45305.0
2017-01-31 11:05:00,69.86,69.9,69.84,69.87,120405.0,60.6154,60.6501,60.5981,60.6241,120405.0
2017-01-31 11:10:00,69.87,69.94,69.86,69.92,50290.0,60.6241,60.6848,60.6154,60.6675,50290.0
2017-01-31 11:15:00,69.93,69.94,69.86,69.91,64039.0,60.6762,60.6848,60.6154,60.6588,64039.0
2017-01-31 11:20:00,69.9,69.95,69.88,69.92,76624.0,60.6501,60.6935,60.6328,60.6675,76624.0
2017-01-31 11:25:00,69.92,69.93,69.81,69.83,98498.0,60.6675,60.6762,60.5721,60.5894,98498.0
2017-01-31 11:30:00,69.83,69.84,69.72,69.73,102915.0,60.5894,60.5981,60.494,60.5026,102915.0
2017-01-31 11:35:00,69.73,69.8,69.72,69.76,107480.0,60.5026,60.5634,60.494,60.5287,107480.0
2017-01-31 11:40:00,69.76,69.83,69.75,69.82,58163.0,60.5287,60.5894,60.52,60.5807,58163.0
2017-01-31 11:45:00,69.82,69.83,69.76,69.77,73930.0,60.5807,60.5894,60.5287,60.5373,73930.0
2017-01-31 11:50:00,69.77,69.79,69.74,69.77,266227.0,60.5373,60.5547,60.5113,60.5373,266227.0
2017-01-31 11:55:00,69.77,69.77,69.71,69.71,71851.0,60.5373,60.5373,60.4853,60.4853,71851.0
2017-01-31 12:00:00,69.72,69.74,69.67,69.69,84173.0,60.494,60.5113,60.4506,60.4679,84173.0
2017-01-31 12:05:00,69.69,69.7,69.65,69.68,53447.0,60.4679,60.4766,60.4332,60.4593,53447.0
2017-01-31 12:10:00,69.67,69.73,69.65,69.7,109975.0,60.4506,60.5026,60.4332,60.4766,109975.0
2017-01-31 12:15:00,69.7,69.76,69.68,69.76,89287.0,60.4766,60.5287,60.4593,60.5287,89287.0
2017-01-31 12:20:00,69.76,69.85,69.76,69.84,97319.0,60.5287,60.6068,60.5287,60.5981,97319.0
2017-01-31 12:25:00,69.85,69.9,69.84,69.87,81853.0,60.6068,60.6501,60.5981,60.6241,81853.0
2017-01-31 12:30:00,69.88,69.89,69.85,69.85,122948.0,60.6328,60.6415,60.6068,60.6068,122948.0
2017-01-31 12:35:00,69.85,69.87,69.84,69.84,40324.0,60.6068,60.6241,60.5981,60.5981,40324.0
2017-01-31 12:40:00,69.84,69.93,69.84,69.91,67211.0,60.5981,60.6762,60.5981,60.6588,67211.0
2017-01-31 12:45:00,69.91,69.92,69.87,69.88,86624.0,60.6588,60.6675,60.6241,60.6328,86624.0
2017-01-31 12:50:00,69.88,69.9,69.87,69.88,76749.0,60.6328,60.6501,60.6241,60.6328,76749.0
2017-01-31 12:55:00,69.88,69.9,69.87,69.88,70115.0,60.6328,60.6501,60.6241,60.6328,70115.0
2017-01-31 13:00:00,69.89,69.92,69.88,69.9,61692.0,60.6415,60.6675,60.6328,60.6501,61692.0
2017-01-31 13:05:00,69.9,69.91,69.87,69.88,63553.0,60.6501,60.6588,60.6241,60.6328,63553.0
2017-01-31 13:10:00,69.88,69.88,69.81,69.83,64256.0,60.6328,60.6328,60.5721,60.5894,64256.0
2017-01-31 13:15:00,69.83,69.87,69.82,69.84,49415.0,60.5894,60.6241,60.5807,60.5981,49415.0
2017-01-31 13:20:00,69.85,69.89,69.84,69.88,36923.0,60.6068,60.6415,60.5981,60.6328,36923.0
2017-01-31 13:25:00,69.89,69.92,69.86,69.91,172596.0,60.6415,60.6675,60.6154,60.6588,172596.0
2017-01-31 13:30:00,69.91,69.93,69.89,69.9,80822.0,60.6588,60.6762,60.6415,60.6501,80822.0
2017-01-31 13:35:00,69.9,69.92,69.88,69.9,43505.0,60.6501,60.6675,60.6328,60.6501,43505.0
2017-01-31 13:40:00,69.91,69.92,69.89,69.92,57536.0,60.6588,60.6675,60.6415,60.6675,57536.0
2017-01-31 13:45:00,69.91,69.91,69.88,69.91,80824.0,60.6588,60.6588,60.6328,60.6588,80824.0
2017-01-31 13:50:00,69.9,69.96,69.9,69.94,62278.0,60.6501,60.7022,60.6501,60.6848,62278.0
2017-01-31 13:55:00,69.94,69.95,69.88,69.9,71267.0,60.6848,60.6935,60.6328,60.6501,71267.0
2017-01-31 14:00:00,69.9,69.93,69.86,69.88,66256.0,60.6501,60.6762,60.6154,60.6328,66256.0
2017-01-31 14:05:00,69.87,69.91,69.86,69.91,54726.0,60.6241,60.6588,60.6154,60.6588,54726.0
2017-01-31 14:10:00,69.91,69.94,69.9,69.92,135850.0,60.6588,60.6848,60.6501,60.6675,135850.0
2017-01-31 14:15:00,69.92,69.98,69.91,69.98,145673.0,60.6675,60.7196,60.6588,60.7196,145673.0
2017-01-31 14:20:00,69.98,70.03,69.97,70.03,111322.0,60.7196,60.7629,60.7109,60.7629,111322.0
2017-01-31 14:25:00,70.02,70.07,70.02,70.06,125002.0,60.7543,60.7976,60.7543,60.789,125002.0
2017-01-31 14:30:00,70.05,70.07,70.04,70.05,81537.0,60.7803,60.7976,60.7716,60.7803,81537.0
2017-01-31 14:35:00,70.04,70.09,70.03,70.09,66389.0,60.7716,60.815,60.7629,60.815,66389.0
2017-01-31 14:40:00,70.09,70.12,70.07,70.12,76734.0,60.815,60.841,60.7976,60.841,76734.0
2017-01-31 14:45:00,70.12,70.15,70.1,70.14,112801.0,60.841,60.8671,60.8237,60.8584,112801.0
2017-01-31 14:50:00,70.15,70.15,70.12,70.12,86963.0,60.8671,60.8671,60.841,60.841,86963.0
2017-01-31 14:55:00,70.12,70.15,70.1,70.14,62751.0,60.841,60.8671,60.8237,60.8584,62751.0
2017-01-31 15:00:00,70.15,70.17,70.12,70.13,164106.0,60.8671,60.8844,60.841,60.8497,164106.0
2017-01-31 15:05:00,70.14,70.16,70.12,70.16,123141.0,60.8584,60.8757,60.841,60.8757,123141.0
2017-01-31 15:10:00,70.16,70.16,70.12,70.14,130559.0,60.8757,60.8757,60.841,60.8584,130559.0
2017-01-31 15:15:00,70.15,70.17,70.15,70.17,186097.0,60.8671,60.8844,60.8671,60.8844,186097.0
2017-01-31 15:20:00,70.18,70.23,70.17,70.22,105179.0,60.8931,60.9365,60.8844,60.9278,105179.0
2017-01-31 15:25:00,70.22,70.26,70.21,70.25,146242.0,60.9278,60.9625,60.9191,60.9538,146242.0
2017-01-31 15:30:00,70.25,70.31,70.22,70.3,207467.0,60.9538,61.0059,60.9278,60.9972,207467.0
2017-01-31 15:35:00,70.31,70.35,70.29,70.34,106594.0,61.0059,61.0406,60.9885,61.0319,106594.0
2017-01-31 15:40:00,70.34,70.39,70.34,70.39,177671.0,61.0319,61.0753,61.0319,61.0753,177671.0
2017-01-31 15:45:00,70.39,70.44,70.37,70.37,313270.0,61.0753,61.1187,61.0579,61.0579,313270.0
2017-01-31 15:50:00,70.38,70.4,70.36,70.38,294081.0,61.0666,61.084,61.0493,61.0666,294081.0
2017-01-31 15:55:00,70.38,70.46,70.36,70.45,821828.0,61.0666,61.136,61.0493,61.1274,821828.0
2017-02-01 09:30:00,70.43,70.57,70.42,70.57,379477.0,61.11,61.2315,61.1013,61.2315,379477.0
2017-02-01 09:35:00,70.59,70.7,70.49,70.51,263451.0,61.2488,61.3443,61.1621,61.1794,263451.0
2017-02-01 09:40:00,70.52,70.73,70.48,70.73,240132.0,61.1881,61.3703,61.1534,61.3703,240132.0
2017-02-01 09:45:00,70.73,70.78,70.7,70.7,192340.0,61.3703,61.4137,61.3443,61.3443,192340.0
2017-02-01 09:50:00,70.7,70.73,70.63,70.66,119848.0,61.3443,61.3703,61.2835,61.3096,119848.0
2017-02-01 09:55:00,70.65,70.7,70.62,70.62,76918.0,61.3009,61.3443,61.2749,61.2749,76918.0
2017-02-01 10:00:00,70.63,70.73,70.57,70.65,177278.0,61.2835,61.3703,61.2315,61.3009,177278.0
2017-02-01 10:05:00,70.65,70.68,70.59,70.63,122955.0,61.3009,61.3269,61.2488,61.2835,122955.0
2017-02-01 10:10:00,70.63,70.64,70.53,70.54,78287.0,61.2835,61.2922,61.1968,61.2054,78287.0
2017-02-01 10:15:00,70.55,70.61,70.51,70.57,133406.0,61.2141,61.2662,61.1794,61.2315,133406.0
2017-02-01 10:20:00,70.57,70.6,70.55,70.56,46120.0,61.2315,61.2575,61.2141,61.2228,46120.0
2017-02-01 10:25:00,70.56,70.57,70.46,70.47,68667.0,61.2228,61.2315,61.136,61.1447,68667.0
2017-02-01 10:30:00,70.47,70.56,70.42,70.45,125603.0,61.1447,61.2228,61.1013,61.1274,125603.0
2017-02-01 10:35:00,70.45,70.52,70.4,70.43,83007.0,61.1274,61.1881,61.084,61.11,83007.0
2017-02-01 10:40:00,70.43,70.48,70.38,70.41,85164.0,61.11,61.1534,61.0666,61.0927,85164.0
2017-02-01 10:45:00,70.4,70.47,70.38,70.45,139297.0,61.084,61.1447,61.0666,61.1274,139297.0
2017-02-01 10:50:00,70.45,70.56,70.45,70.53,76915.0,61.1274,61.2228,61.1274,61.1968,76915.0
2017-02-01 10:55:00,70.53,70.54,70.46,70.47,61729.0,61.1968,61.2054,61.136,61.1447,61729.0
2017-02-01 11:00:00,70.47,70.54,70.46,70.5,119701.0,61.1447,61.2054,61.136,61.1707,119701.0
2017-02-01 11:05:00,70.5,70.51,70.46,70.5,64241.0,61.1707,61.1794,61.136,61.1707,64241.0
2017-02-01 11:10:00,70.49,70.54,70.49,70.5,60732.0,61.1621,61.2054,61.1621,61.1707,60732.0
2017-02-01 11:15:00,70.5,70.54,70.49,70.54,62525.0,61.1707,61.2054,61.1621,61.2054,62525.0
2017-02-01 11:20:00,70.54,70.57,70.52,70.56,52635.0,61.2054,61.2315,61.1881,61.2228,52635.0
2017-02-01 11:25:00,70.56,70.56,70.49,70.52,61467.0,61.2228,61.2228,61.1621,61.1881,61467.0
2017-02-01 11:30:00,70.52,70.55,70.52,70.54,110387.0,61.1881,61.2141,61.1881,61.2054,110387.0
2017-02-01 11:35:00,70.54,70.6,70.53,70.59,71291.0,61.2054,61.2575,61.1968,61.2488,71291.0
2017-02-01 11:40:00,70.6,70.61,70.55,70.6,98021.0,61.2575,61.2662,61.2141,61.2575,98021.0
2017-02-01 11:45:00,70.59,70.61,70.49,70.51,118185.0,61.2488,61.2662,61.1621,61.1794,118185.0
2017-02-01 11:50:00,70.52,70.53,70.49,70.51,62386.0,61.1881,61.1968,61.1621,61.1794,62386.0
2017-02-01 11:55:00,70.51,70.52,70.47,70.5,46691.0,61.1794,61.1881,61.1447,61.1707,46691.0
2017-02-01 12:00:00,70.5,70.53,70.49,70.51,38278.0,61.1707,61.1968,61.1621,61.1794,38278.0
2017-02-01 12:05:00,70.51,70.61,70.5,70.59,507497.0,61.1794,61.2662,61.1707,61.2488,507497.0
2017-02-01 12:10:00,70.59,70.59,70.54,70.57,118515.0,61.2488,61.2488,61.2054,61.2315,118515.0
2017-02-01 12:15:00,70.57,70.58,70.54,70.55,62440.0,61.2315,61.2402,61.2054,61.2141,62440.0
2017-02-01 12:20:00,70.54,70.55,70.51,70.52,39201.0,61.2054,61.2141,61.1794,61.1881,39201.0
2017-02-01 12:25:00,70.52,70.55,70.51,70.54,46341.0,61.1881,61.2141,61.1794,61.2054,46341.0
2017-02-01 12:30:00,70.53,70.57,70.52,70.55,38699.0,61.1968,61.2315,61.1881,61.2141,38699.0
2017-02-01 12:35:00,70.55,70.58,70.52,70.57,58218.0,61.2141,61.2402,61.1881,61.2315,58218.0
2017-02-01 12:40:00,70.57,70.59,70.55,70.58,44579.0,61.2315,61.2488,61.2141,61.2402,44579.0
2017-02-01 12:45:00,70.58,70.6,70.57,70.58,44751.0,61.2402,61.2575,61.2315,61.2402,44751.0
2017-02-01 12:50:00,70.59,70.62,70.58,70.58,61285.0,61.2488,61.2749,61.2402,61.2402,61285.0
2017-02-01 12:55:00,70.59,70.61,70.57,70.59,41617.0,61.2488,61.2662,61.2315,61.2488,41617.0
2017-02-01 13:00:00,70.58,70.61,70.57,70.59,46027.0,61.2402,61.2662,61.2315,61.2488,46027.0
2017-02-01 13:05:00,70.59,70.61,70.57,70.59,46832.0,61.2488,61.2662,61.2315,61.2488,46832.0
2017-02-01 13:10:00,70.59,70.62,70.58,70.59,45904.0,61.2488,61.2749,61.2402,61.2488,45904.0
2017-02-01 13:15:00,70.58,70.59,70.55,70.55,36264.0,61.2402,61.2488,61.2141,61.2141,36264.0
2017-02-01 13:20:00,70.56,70.56,70.51,70.52,50176.0,61.2228,61.2228,61.1794,61.1881,50176.0
2017-02-01 13:25:00,70.51,70.53,70.49,70.53,87539.0,61.1794,61.1968,61.1621,61.1968,87539.0
2017-02-01 13:30:00,70.53,70.53,70.5,70.51,48549.0,61.1968,61.1968,61.1707,61.1794,48549.0
2017-02-01 13:35:00,70.52,70.53,70.48,70.5,49316.0,61.1881,61.1968,61.1534,61.1707,49316.0
2017-02-01 13:40:00,70.51,70.54,70.5,70.53,46392.0,61.1794,61.2054,61.1707,61.1968,46392.0
2017-02-01 13:45:00,70.53,70.56,70.52,70.53,49953.0,61.1968,61.2228,61.1881,61.1968,49953.0
2017-02-01 13:50:00,70.53,70.54,70.46,70.47,58040.0,61.1968,61.2054,61.136,61.1447,58040.0
2017-02-01 13:55:00,70.47,70.53,70.41,70.51,196033.0,61.1447,61.1968,61.0927,61.1794,196033.0
2017-02-01 14:00:00,70.5,70.61,70.41,70.47,287680.0,61.1707,61.2662,61.0927,61.1447,287680.0
2017-02-01 14:05:00,70.48,70.61,70.47,70.54,147840.0,61.1534,61.2662,61.1447,61.2054,147840.0
2017-02-01 14:10:00,70.54,70.61,70.54,70.6,79868.0,61.2054,61.2662,61.2054,61.2575,79868.0
2017-02-01 14:15:00,70.61,70.63,70.54,70.62,96269.0,61.2662,61.2835,61.2054,61.2749,96269.0
2017-02-01 14:20:00,70.62,70.64,70.58,70.64,115536.0,61.2749,61.2922,61.2402,61.2922,115536.0
2017-02-01 14:25:00,70.64,70.66,70.61,70.65,58925.0,61.2922,61.3096,61.2662,61.3009,58925.0
2017-02-01 14:30:00,70.65,70.69,70.6,70.61,104158.0,61.3009,61.3356,61.2575,61.2662,104158.0
2017-02-01 14:35:00,70.61,70.64,70.59,70.61,65511.0,61.2662,61.2922,61.2488,61.2662,65511.0
2017-02-01 14:40:00,70.61,70.62,70.57,70.59,76904.0,61.2662,61.2749,61.2315,61.2488,76904.0
2017-02-01 14:45:00,70.59,70.6,70.55,70.6,113503.0,61.2488,61.2575,61.2141,61.2575,113503.0
2017-02-01 14:50:00,70.59,70.59,70.52,70.57,83605.0,61.2488,61.2488,61.1881,61.2315,83605.0
2017-02-01 14:55:00,70.56,70.63,70.54,70.63,78425.0,61.2228,61.2835,61.2054,61.2835,78425.0
2017-02-01 15:00:00,70.62,70.68,70.62,70.68,128602.0,61.2749,61.3269,61.2749,61.3269,128602.0
2017-02-01 15:05:00,70.68,70.7,70.65,70.68,134469.0,61.3269,61.3443,61.3009,61.3269,134469.0
2017-02-01 15:10:00,70.67,70.72,70.67,70.71,116688.0,61.3182,61.3616,61.3182,61.353,116688.0
2017-02-01 15:15:00,70.71,70.75,70.7,70.73,100985.0,61.353,61.3877,61.3443,61.3703,100985.0
2017-02-01 15:20:00,70.74,70.76,70.71,70.73,93326.0,61.379,61.3963,61.353,61.3703,93326.0
2017-02-01 15:25:00,70.73,70.77,70.73,70.77,69745.0,61.3703,61.405,61.3703,61.405,69745.0
2017-02-01 15:30:00,70.77,70.78,70.74,70.75,134389.0,61.405,61.4137,61.379,61.3877,134389.0
2017-02-01 15:35:00,70.75,70.78,70.72,70.77,134655.0,61.3877,61.4137,61.3616,61.405,134655.0
2017-02-01 15:40:00,70.78,70.84,70.77,70.82,207672.0,61.4137,61.4658,61.405,61.4484,207672.0
2017-02-01 15:45:00,70.83,70.85,70.81,70.84,333321.0,61.4571,61.4744,61.4397,61.4658,333321.0
2017-02-01 15:50:00,70.84,70.89,70.83,70.89,334308.0,61.4658,61.5091,61.4571,61.5091,334308.0
2017-02-01 15:55:00,70.89,71.03,70.87,70.97,3889761.0,61.5091,61.6306,61.4918,61.5785,3889761.0
2017-02-02 09:30:00,70.95,70.95,70.74,70.82,446187.0,61.5612,61.5612,61.379,61.4484,446187.0
2017-02-02 09:35:00,70.81,70.83,70.75,70.79,188633.0,61.4397,61.4571,61.3877,61.4224,188633.0
2017-02-02 09:40:00,70.79,70.79,70.55,70.59,447545.0,61.4224,61.4224,61.2141,61.2488,447545.0
2017-02-02 09:45:00,70.6,70.78,70.57,70.77,135609.0,61.2575,61.4137,61.2315,61.405,135609.0
2017-02-02 09:50:00,70.77,70.97,70.76,70.96,91991.0,61.405,61.5785,61.3963,61.5699,91991.0
2017-02-02 09:55:00,70.96,70.99,70.91,70.98,130733.0,61.5699,61.5959,61.5265,61.5872,130733.0
2017-02-02 10:00:00,70.99,71.0,70.9,70.96,78098.0,61.5959,61.6046,61.5178,61.5699,78098.0
2017-02-02 10:05:00,70.97,71.07,70.96,71.05,183507.0,61.5785,61.6653,61.5699,61.648,183507.0
2017-02-02 10:10:00,71.06,71.15,71.04,71.07,98995.0,61.6566,61.7347,61.6393,61.6653,98995.0
2017-02-02 10:15:00,71.08,71.12,71.06,71.06,206809.0,61.674,61.7087,61.6566,61.6566,206809.0
2017-02-02 10:20:00,71.07,71.07,70.9,70.92,74047.0,61.6653,61.6653,61.5178,61.5352,74047.0
2017-02-02 10:25:00,70.92,70.93,70.85,70.87,58029.0,61.5352,61.5438,61.4744,61.4918,58029.0
2017-02-02 10:30:00,70.87,70.9,70.83,70.87,53590.0,61.4918,61.5178,61.4571,61.4918,53590.0
2017-02-02 10:35:00,70.88,70.88,70.77,70.79,95683.0,61.5005,61.5005,61.405,61.4224,95683.0
2017-02-02 10:40:00,70.79,70.86,70.77,70.78,118092.0,61.4224,61.4831,61.405,61.4137,118092.0
2017-02-02 10:45:00,70.78,70.84,70.77,70.8,137194.0,61.4137,61.4658,61.405,61.431,137194.0
2017-02-02 10:50:00,70.8,70.82,70.77,70.82,37487.0,61.431,61.4484,61.405,61.4484,37487.0
2017-02-02 10:55:00,70.82,70.96,70.81,70.95,60553.0,61.4484,61.5699,61.4397,61.5612,60553.0
2017-02-02 11:00:00,70.96,71.0,70.93,70.96,46146.0,61.5699,61.6046,61.5438,61.5699,46146.0
2017-02-02 11:05:00,70.96,70.96,70.83,70.85,167482.0,61.5699,61.5699,61.4571,61.4744,167482.0
2017-02-02 11:10:00,70.86,70.9,70.85,70.87,59939.0,61.4831,61.5178,61.4744,61.4918,59939.0
2017-02-02 11:15:00,70.88,70.92,70.87,70.91,47145.0,61.5005,61.5352,61.4918,61.5265,47145.0
2017-02-02 11:20:00,70.92,70.98,70.92,70.98,92253.0,61.5352,61.5872,61.5352,61.5872,92253.0
2017-02-02 11:25:00,70.97,70.98,70.91,70.92,53627.0,61.5785,61.5872,61.5265,61.5352,53627.0
2017-02-02 11:30:00,70.92,70.95,70.9,70.93,78089.0,61.5352,61.5612,61.5178,61.5438,78089.0
2017-02-02 11:35:00,70.93,70.99,70.92,70.95,61282.0,61.5438,61.5959,61.5352,61.5612,61282.0
2017-02-02 11:40:00,70.95,70.95,70.91,70.91,58506.0,61.5612,61.5612,61.5265,61.5265,58506.0
2017-02-02 11:45:00,70.92,70.92,70.82,70.82,58103.0,61.5352,61.5352,61.4484,61.4484,58103.0
2017-02-02 11:50:00,70.82,70.82,70.78,70.81,40943.0,61.4484,61.4484,61.4137,61.4397,40943.0
2017-02-02 11:55:00,70.81,70.82,70.76,70.78,50931.0,61.4397,61.4484,61.3963,61.4137,50931.0
2017-02-02 12:00:00,70.78,70.8,70.73,70.77,41571.0,61.4137,61.431,61.3703,61.405,41571.0
2017-02-02 12:05:00,70.77,70.78,70.72,70.72,52723.0,61.405,61.4137,61.3616,61.3616,52723.0
2017-02-02 12:10:00,70.73,70.8,70.72,70.79,54261.0,61.3703,61.431,61.3616,61.4224,54261.0
2017-02-02 12:15:00,70.78,70.82,70.77,70.82,33792.0,61.4137,61.4484,61.405,61.4484,33792.0
2017-02-02 12:20:00,70.82,70.85,70.82,70.82,29972.0,61.4484,61.4744,61.4484,61.4484,29972.0
2017-02-02 12:25:00,70.83,70.85,70.8,70.82,19698.0,61.4571,61.4744,61.431,61.4484,19698.0
2017-02-02 12:30:00,70.82,70.83,70.81,70.83,22889.0,61.4484,61.4571,61.4397,61.4571,22889.0
2017-02-02 12:35:00,70.83,70.89,70.82,70.86,53183.0,61.4571,61.5091,61.4484,61.4831,53183.0
2017-02-02 12:40:00,70.86,70.89,70.85,70.87,107073.0,61.4831,61.5091,61.4744,61.4918,107073.0
2017-02-02 12:45:00,70.88,70.9,70.88,70.89,26611.0,61.5005,61.5178,61.5005,61.5091,26611.0
2017-02-02 12:50:00,70.89,70.91,70.85,70.86,58527.0,61.5091,61.5265,61.4744,61.4831,58527.0
2017-02-02 12:55:00,70.86,70.87,70.84,70.86,29908.0,61.4831,61.4918,61.4658,61.4831,29908.0
2017-02-02 13:00:00,70.86,70.88,70.81,70.81,26896.0,61.4831,61.5005,61.4397,61.4397,26896.0
2017-02-02 13:05:00,70.82,70.82,70.79,70.81,29300.0,61.4484,61.4484,61.4224,61.4397,29300.0
2017-02-02 13:10:00,70.81,70.84,70.8,70.83,17876.0,61.4397,61.4658,61.431,61.4571,17876.0
2017-02-02 13:15:00,70.83,70.83,70.77,70.78,144080.0,61.4571,61.4571,61.405,61.4137,144080.0
2017-02-02 13:20:00,70.78,70.8,70.77,70.78,35337.0,61.4137,61.431,61.405,61.4137,35337.0
2017-02-02 13:25:00,70.79,70.81,70.77,70.77,34225.0,61.4224,61.4397,61.405,61.405,34225.0
2017-02-02 13:30:00,70.77,70.79,70.75,70.78,47535.0,61.405,61.4224,61.3877,61.4137,47535.0
2017-02-02 13:35:00,70.78,70.78,70.75,70.77,27722.0,61.4137,61.4137,61.3877,61.405,27722.0
2017-02-02 13:40:00,70.77,70.88,70.76,70.87,63748.0,61.405,61.5005,61.3963,61.4918,63748.0
2017-02-02 13:45:00,70.87,70.9,70.86,70.87,46448.0,61.4918,61.5178,61.4831,61.4918,46448.0
2017-02-02 13:50:00,70.88,70.92,70.88,70.89,43774.0,61.5005,61.5352,61.5005,61.5091,43774.0
2017-02-02 13:55:00,70.89,70.89,70.86,70.87,28297.0,61.5091,61.5091,61.4831,61.4918,28297.0
2017-02-02 14:00:00,70.87,70.88,70.84,70.87,42981.0,61.4918,61.5005,61.4658,61.4918,42981.0
2017-02-02 14:05:00,70.86,70.89,70.86,70.88,24523.0,61.4831,61.5091,61.4831,61.5005,24523.0
2017-02-02 14:10:00,70.88,70.94,70.87,70.9,74968.0,61.5005,61.5525,61.4918,61.5178,74968.0
2017-02-02 14:15:00,70.9,70.92,70.86,70.87,33800.0,61.5178,61.5352,61.4831,61.4918,33800.0
2017-02-02 14:20:00,70.86,70.86,70.78,70.8,54325.0,61.4831,61.4831,61.4137,61.431,54325.0
2017-02-02 14:25:00,70.8,70.81,70.75,70.77,40006.0,61.431,61.4397,61.3877,61.405,40006.0
2017-02-02 14:30:00,70.77,70.77,70.73,70.74,52235.0,61.405,61.405,61.3703,61.379,52235.0
2017-02-02 14:35:00,70.74,70.82,70.71,70.81,55107.0,61.379,61.4484,61.353,61.4397,55107.0
2017-02-02 14:40:00,70.82,70.86,70.8,70.86,41999.0,61.4484,61.4831,61.431,61.4831,41999.0
2017-02-02 14:45:00,70.86,70.87,70.81,70.81,36631.0,61.4831,61.4918,61.4397,61.4397,36631.0
2017-02-02 14:50:00,70.82,70.84,70.81,70.83,27778.0,61.4484,61.4658,61.4397,61.4571,27778.0
2017-02-02 14:55:00,70.83,70.86,70.82,70.84,52298.0,61.4571,61.4831,61.4484,61.4658,52298.0
2017-02-02 15:00:00,70.85,70.86,70.81,70.81,55088.0,61.4744,61.4831,61.4397,61.4397,55088.0
2017-02-02 15:05:00,70.82,70.86,70.82,70.83,49001.0,61.4484,61.4831,61.4484,61.4571,49001.0
2017-02-02 15:10:00,70.84,70.87,70.83,70.85,74620.0,61.4658,61.4918,61.4571,61.4744,74620.0
2017-02-02 15:15:00,70.85,70.85,70.8,70.84,58557.0,61.4744,61.4744,61.431,61.4658,58557.0
2017-02-02 15:20:00,70.84,70.91,70.84,70.88,154374.0,61.4658,61.5265,61.4658,61.5005,154374.0
2017-02-02 15:25:00,70.89,70.92,70.89,70.91,133528.0,61.5091,61.5352,61.5091,61.5265,133528.0
2017-02-02 15:30:00,70.91,70.93,70.87,70.89,132329.0,61.5265,61.5438,61.4918,61.5091,132329.0
2017-02-02 15:35:00,70.89,70.92,70.88,70.89,351542.0,61.5091,61.5352,61.5005,61.5091,351542.0
2017-02-02 15:40:00,70.89,70.95,70.88,70.94,308692.0,61.5091,61.5612,61.5005,61.5525,308692.0
2017-02-02 15:45:00,70.94,71.03,70.94,71.01,625488.0,61.5525,61.6306,61.5525,61.6133,625488.0
2017-02-02 15:50:00,71.01,71.07,71.0,71.06,796277.0,61.6133,61.6653,61.6046,61.6566,796277.0
2017-02-02 15:55:00,71.05,71.11,71.0,71.08,2186562.0,61.648,61.7,61.6046,61.674,2186562.0
2017-02-03 09:30:00,71.34,71.45,71.29,71.34,541636.0,61.8996,61.995,61.8562,61.8996,541636.0
2017-02-03 09:35:00,71.34,71.38,71.28,71.34,221439.0,61.8996,61.9343,61.8475,61.8996,221439.0
2017-02-03 09:40:00,71.34,71.35,71.26,71.27,151063.0,61.8996,61.9083,61.8302,61.8388,151063.0
2017-02-03 09:45:00,71.27,71.27,71.13,71.13,154411.0,61.8388,61.8388,61.7174,61.7174,154411.0
2017-02-03 09:50:00,71.13,71.13,71.0,71.06,175046.0,61.7174,61.7174,61.6046,61.6566,175046.0
2017-02-03 09:55:00,71.07,71.12,71.04,71.12,96233.0,61.6653,61.7087,61.6393,61.7087,96233.0
2017-02-03 10:00:00,71.12,71.27,71.09,71.21,185301.0,61.7087,61.8388,61.6827,61.7868,185301.0
2017-02-03 10:05:00,71.22,71.27,71.21,71.24,79284.0,61.7955,61.8388,61.7868,61.8128,79284.0
2017-02-03 10:10:00,71.24,71.33,71.23,71.31,87256.0,61.8128,61.8909,61.8041,61.8736,87256.0
2017-02-03 10:15:00,71.3,71.33,71.27,71.3,102482.0,61.8649,61.8909,61.8388,61.8649,102482.0
2017-02-03 10:20:00,71.3,71.31,71.24,71.26,141530.0,61.8649,61.8736,61.8128,61.8302,141530.0
2017-02-03 10:25:00,71.27,71.33,71.21,71.22,209279.0,61.8388,61.8909,61.7868,61.7955,209279.0
2017-02-03 10:30:00,71.22,71.26,71.19,71.22,93880.0,61.7955,61.8302,61.7694,61.7955,93880.0
2017-02-03 10:35:00,71.22,71.23,71.13,71.15,173994.0,61.7955,61.8041,61.7174,61.7347,173994.0
2017-02-03 10:40:00,71.15,71.2,71.14,71.2,116177.0,61.7347,61.7781,61.7261,61.7781,116177.0
2017-02-03 10:45:00,71.2,71.28,71.19,71.28,145336.0,61.7781,61.8475,61.7694,61.8475,145336.0
2017-02-03 10:50:00,71.27,71.34,71.27,71.32,106195.0,61.8388,61.8996,61.8388,61.8822,106195.0
2017-02-03 10:55:00,71.32,71.36,71.3,71.36,128775.0,61.8822,61.9169,61.8649,61.9169,128775.0
2017-02-03 11:00:00,71.36,71.36,71.29,71.29,88592.0,61.9169,61.9169,61.8562,61.8562,88592.0
2017-02-03 11:05:00,71.29,71.34,71.29,71.33,370764.0,61.8562,61.8996,61.8562,61.8909,370764.0
2017-02-03 11:10:00,71.33,71.35,71.27,71.27,111502.0,61.8909,61.9083,61.8388,61.8388,111502.0
2017-02-03 11:15:00,71.27,71.31,71.26,71.26,55515.0,61.8388,61.8736,61.8302,61.8302,55515.0
2017-02-03 11:20:00,71.26,71.34,71.26,71.29,97536.0,61.8302,61.8996,61.8302,61.8562,97536.0
2017-02-03 11:25:00,71.29,71.29,71.26,71.27,43368.0,61.8562,61.8562,61.8302,61.8388,43368.0
2017-02-03 11:30:00,71.26,71.29,71.23,71.23,24866.0,61.8302,61.8562,61.8041,61.8041,24866.0
2017-02-03 11:35:00,71.22,71.22,71.18,71.19,27292.0,61.7955,61.7955,61.7608,61.7694,27292.0
2017-02-03 11:40:00,71.2,71.22,71.19,71.21,33795.0,61.7781,61.7955,61.7694,61.7868,33795.0
2017-02-03 11:45:00,71.21,71.25,71.2,71.25,32608.0,61.7868,61.8215,61.7781,61.8215,32608.0
2017-02-03 11:50:00,71.26,71.27,71.21,71.23,28499.0,61.8302,61.8388,61.7868,61.8041,28499.0
2017-02-03 11:55:00,71.24,71.26,71.22,71.25,22263.0,61.8128,61.8302,61.7955,61.8215,22263.0
2017-02-03 12:00:00,71.25,71.27,71.25,71.27,71735.0,61.8215,61.8388,61.8215,61.8388,71735.0
2017-02-03 12:05:00,71.27,71.28,71.23,71.24,27015.0,61.8388,61.8475,61.8041,61.8128,27015.0
2017-02-03 12:10:00,71.24,71.28,71.23,71.27,32530.0,61.8128,61.8475,61.8041,61.8388,32530.0
2017-02-03 12:15:00,71.27,71.28,71.27,71.28,21015.0,61.8388,61.8475,61.8388,61.8475,21015.0
2017-02-03 12:20:00,71.28,71.32,71.28,71.32,22915.0,61.8475,61.8822,61.8475,61.8822,22915.0
2017-02-03 12:25:00,71.32,71.34,71.32,71.34,45549.0,61.8822,61.8996,61.8822,61.8996,45549.0
2017-02-03 12:30:00,71.34,71.36,71.33,71.35,46193.0,61.8996,61.9169,61.8909,61.9083,46193.0
2017-02-03 12:35:00,71.35,71.38,71.33,71.37,48087.0,61.9083,61.9343,61.8909,61.9256,48087.0
2017-02-03 12:40:00,71.37,71.37,71.32,71.34,105793.0,61.9256,61.9256,61.8822,61.8996,105793.0
2017-02-03 12:45:00,71.35,71.36,71.33,71.36,37851.0,61.9083,61.9169,61.8909,61.9169,37851.0
2017-02-03 12:50:00,71.36,71.37,71.32,71.33,28553.0,61.9169,61.9256,61.8822,61.8909,28553.0
2017-02-03 12:55:00,71.32,71.33,71.31,71.31,26136.0,61.8822,61.8909,61.8736,61.8736,26136.0
2017-02-03 13:00:00,71.31,71.34,71.31,71.33,26028.0,61.8736,61.8996,61.8736,61.8909,26028.0
2017-02-03 13:05:00,71.33,71.33,71.29,71.31,27995.0,61.8909,61.8909,61.8562,61.8736,27995.0
2017-02-03 13:10:00,71.3,71.34,71.3,71.33,31560.0,61.8649,61.8996,61.8649,61.8909,31560.0
2017-02-03 13:15:00,71.33,71.36,71.32,71.36,22458.0,61.8909,61.9169,61.8822,61.9169,22458.0
2017-02-03 13:20:00,71.36,71.36,71.32,71.32,22929.0,61.9169,61.9169,61.8822,61.8822,22929.0
2017-02-03 13:25:00,71.33,71.33,71.31,71.32,28931.0,61.8909,61.8909,61.8736,61.8822,28931.0
2017-02-03 13:30:00,71.32,71.34,71.3,71.33,35352.0,61.8822,61.8996,61.8649,61.8909,35352.0
2017-02-03 13:35:00,71.34,71.34,71.29,71.32,21060.0,61.8996,61.8996,61.8562,61.8822,21060.0
2017-02-03 13:40:00,71.33,71.33,71.3,71.32,13847.0,61.8909,61.8909,61.8649,61.8822,13847.0
2017-02-03 13:45:00,71.32,71.33,71.3,71.3,28050.0,61.8822,61.8909,61.8649,61.8649,28050.0
2017-02-03 13:50:00,71.3,71.34,71.29,71.33,34030.0,61.8649,61.8996,61.8562,61.8909,34030.0
2017-02-03 13:55:00,71.33,71.34,71.29,71.3,29531.0,61.8909,61.8996,61.8562,61.8649,29531.0
2017-02-03 14:00:00,71.3,71.31,71.29,71.3,48443.0,61.8649,61.8736,61.8562,61.8649,48443.0
2017-02-03 14:05:00,71.3,71.33,71.29,71.33,51865.0,61.8649,61.8909,61.8562,61.8909,51865.0
2017-02-03 14:10:00,71.33,71.33,71.28,71.28,39108.0,61.8909,61.8909,61.8475,61.8475,39108.0
2017-02-03 14:15:00,71.28,71.32,71.28,71.31,21654.0,61.8475,61.8822,61.8475,61.8736,21654.0
2017-02-03 14:20:00,71.31,71.33,71.31,71.33,16050.0,61.8736,61.8909,61.8736,61.8909,16050.0
2017-02-03 14:25:00,71.33,71.33,71.31,71.32,24990.0,61.8909,61.8909,61.8736,61.8822,24990.0
2017-02-03 14:30:00,71.32,71.34,71.29,71.32,45037.0,61.8822,61.8996,61.8562,61.8822,45037.0
2017-02-03 14:35:00,71.32,71.35,71.32,71.35,23765.0,61.8822,61.9083,61.8822,61.9083,23765.0
2017-02-03 14:40:00,71.35,71.37,71.34,71.36,32047.0,61.9083,61.9256,61.8996,61.9169,32047.0
2017-02-03 14:45:00,71.37,71.38,71.35,71.35,37247.0,61.9256,61.9343,61.9083,61.9083,37247.0
2017-02-03 14:50:00,71.35,71.36,71.34,71.36,47422.0,61.9083,61.9169,61.8996,61.9169,47422.0
2017-02-03 14:55:00,71.36,71.39,71.34,71.39,42985.0,61.9169,61.943,61.8996,61.943,42985.0
2017-02-03 15:00:00,71.39,71.41,71.37,71.4,169420.0,61.943,61.9603,61.9256,61.9516,169420.0
2017-02-03 15:05:00,71.4,71.44,71.4,71.43,195061.0,61.9516,61.9864,61.9516,61.9777,195061.0
2017-02-03 15:10:00,71.43,71.47,71.42,71.46,188382.0,61.9777,62.0124,61.969,62.0037,188382.0
2017-02-03 15:15:00,71.46,71.49,71.45,71.47,180996.0,62.0037,62.0297,61.995,62.0124,180996.0
2017-02-03 15:20:00,71.47,71.47,71.43,71.44,228928.0,62.0124,62.0124,61.9777,61.9864,228928.0
2017-02-03 15:25:00,71.43,71.45,71.41,71.41,196613.0,61.9777,61.995,61.9603,61.9603,196613.0
2017-02-03 15:30:00,71.42,71.43,71.4,71.42,361676.0,61.969,61.9777,61.9516,61.969,361676.0
2017-02-03 15:35:00,71.42,71.45,71.4,71.4,444896.0,61.969,61.995,61.9516,61.9516,444896.0
2017-02-03 15:40:00,71.41,71.46,71.4,71.45,427528.0,61.9603,62.0037,61.9516,61.995,427528.0
2017-02-03 15:45:00,71.45,71.47,71.45,71.45,494462.0,61.995,62.0124,61.995,61.995,494462.0
2017-02-03 15:50:00,71.45,71.47,71.45,71.47,555629.0,61.995,62.0124,61.995,62.0124,555629.0
2017-02-03 15:55:00,71.47,71.49,71.42,71.48,1127985.0,62.0124,62.0297,61.969,62.0211,1127985.0
2017-02-06 09:30:00,71.29,71.35,71.18,71.3,319503.0,61.8562,61.9083,61.7608,61.8649,319503.0
2017-02-06 09:35:00,71.28,71.34,71.21,71.24,183809.0,61.8475,61.8996,61.7868,61.8128,183809.0
2017-02-06 09:40:00,71.25,71.29,71.21,71.21,87399.0,61.8215,61.8562,61.7868,61.7868,87399.0
2017-02-06 09:45:00,71.2,71.22,71.15,71.2,80595.0,61.7781,61.7955,61.7347,61.7781,80595.0
2017-02-06 09:50:00,71.2,71.28,71.2,71.27,47481.0,61.7781,61.8475,61.7781,61.8388,47481.0
2017-02-06 09:55:00,71.26,71.3,71.24,71.27,61858.0,61.8302,61.8649,61.8128,61.8388,61858.0
2017-02-06 10:00:00,71.26,71.27,71.18,71.18,60582.0,61.8302,61.8388,61.7608,61.7608,60582.0
2017-02-06 10:05:00,71.18,71.25,71.18,71.21,37699.0,61.7608,61.8215,61.7608,61.7868,37699.0
2017-02-06 10:10:00,71.22,71.35,71.19,71.31,63842.0,61.7955,61.9083,61.7694,61.8736,63842.0
2017-02-06 10:15:00,71.32,71.33,71.29,71.31,60086.0,61.8822,61.8909,61.8562,61.8736,60086.0
2017-02-06 10:20:00,71.31,71.33,71.28,71.33,45847.0,61.8736,61.8909,61.8475,61.8909,45847.0
2017-02-06 10:25:00,71.33,71.36,71.31,71.32,52527.0,61.8909,61.9169,61.8736,61.8822,52527.0
2017-02-06 10:30:00,71.32,71.32,71.26,71.29,86947.0,61.8822,61.8822,61.8302,61.8562,86947.0
2017-02-06 10:35:00,71.29,71.3,71.26,71.3,40584.0,61.8562,61.8649,61.8302,61.8649,40584.0
2017-02-06 10:40:00,71.3,71.34,71.3,71.31,64372.0,61.8649,61.8996,61.8649,61.8736,64372.0
2017-02-06 10:45:00,71.32,71.33,71.26,71.27,49855.0,61.8822,61.8909,61.8302,61.8388,49855.0
2017-02-06 10:50:00,71.27,71.3,71.27,71.3,33093.0,61.8388,61.8649,61.8388,61.8649,33093.0
2017-02-06 10:55:00,71.3,71.32,71.26,71.26,50216.0,61.8649,61.8822,61.8302,61.8302,50216.0
2017-02-06 11:00:00,71.25,71.29,71.24,71.29,46153.0,61.8215,61.8562,61.8128,61.8562,46153.0
2017-02-06 11:05:00,71.29,71.31,71.28,71.3,65556.0,61.8562,61.8736,61.8475,61.8649,65556.0
2017-02-06 11:10:00,71.3,71.32,71.28,71.32,39372.0,61.8649,61.8822,61.8475,61.8822,39372.0
2017-02-06 11:15:00,71.32,71.33,71.29,71.29,59576.0,61.8822,61.8909,61.8562,61.8562,59576.0
2017-02-06 11:20:00,71.3,71.33,71.29,71.3,40538.0,61.8649,61.8909,61.8562,61.8649,40538.0
2017-02-06 11:25:00,71.31,71.34,71.28,71.3,84748.0,61.8736,61.8996,61.8475,61.8649,84748.0
2017-02-06 11:30:00,71.3,71.31,71.29,71.3,55554.0,61.8649,61.8736,61.8562,61.8649,55554.0
2017-02-06 11:35:00,71.3,71.33,71.29,71.3,41791.0,61.8649,61.8909,61.8562,61.8649,41791.0
2017-02-06 11:40:00,71.31,71.32,71.28,71.31,74335.0,61.8736,61.8822,61.8475,61.8736,74335.0
2017-02-06 11:45:00,71.31,71.31,71.25,71.27,33282.0,61.8736,61.8736,61.8215,61.8388,33282.0
2017-02-06 11:50:00,71.28,71.3,71.25,71.28,50456.0,61.8475,61.8649,61.8215,61.8475,50456.0
2017-02-06 11:55:00,71.29,71.31,71.27,71.31,43021.0,61.8562,61.8736,61.8388,61.8736,43021.0
2017-02-06 12:00:00,71.31,71.32,71.23,71.24,36583.0,61.8736,61.8822,61.8041,61.8128,36583.0
2017-02-06 12:05:00,71.24,71.26,71.22,71.26,38147.0,61.8128,61.8302,61.7955,61.8302,38147.0
2017-02-06 12:10:00,71.26,71.27,71.22,71.25,70169.0,61.8302,61.8388,61.7955,61.8215,70169.0
2017-02-06 12:15:00,71.24,71.26,71.21,71.22,36655.0,61.8128,61.8302,61.7868,61.7955,36655.0
2017-02-06 12:20:00,71.23,71.25,71.22,71.23,140903.0,61.8041,61.8215,61.7955,61.8041,140903.0
2017-02-06 12:25:00,71.23,71.24,71.22,71.24,87900.0,61.8041,61.8128,61.7955,61.8128,87900.0
2017-02-06 12:30:00,71.24,71.26,71.23,71.24,25159.0,61.8128,61.8302,61.8041,61.8128,25159.0
2017-02-06 12:35:00,71.24,71.27,71.21,71.26,41875.0,61.8128,61.8388,61.7868,61.8302,41875.0
2017-02-06 12:40:00,71.26,71.29,71.25,71.26,40872.0,61.8302,61.8562,61.8215,61.8302,40872.0
2017-02-06 12:45:00,71.26,71.26,71.21,71.22,24860.0,61.8302,61.8302,61.7868,61.7955,24860.0
2017-02-06 12:50:00,71.22,71.25,71.21,71.24,29963.0,61.7955,61.8215,61.7868,61.8128,29963.0
2017-02-06 12:55:00,71.24,71.25,71.2,71.2,48811.0,61.8128,61.8215,61.7781,61.7781,48811.0
2017-02-06 13:00:00,71.21,71.23,71.16,71.17,31407.0,61.7868,61.8041,61.7434,61.7521,31407.0
2017-02-06 13:05:00,71.16,71.23,71.15,71.22,24455.0,61.7434,61.8041,61.7347,61.7955,24455.0
2017-02-06 13:10:00,71.22,71.25,71.21,71.21,48336.0,61.7955,61.8215,61.7868,61.7868,48336.0
2017-02-06 13:15:00,71.21,71.22,71.17,71.21,83737.0,61.7868,61.7955,61.7521,61.7868,83737.0
2017-02-06 13:20:00,71.2,71.26,71.2,71.24,56432.0,61.7781,61.8302,61.7781,61.8128,56432.0
2017-02-06 13:25:00,71.24,71.27,71.23,71.25,29702.0,61.8128,61.8388,61.8041,61.8215,29702.0
2017-02-06 13:30:00,71.26,71.29,71.24,71.28,27090.0,61.8302,61.8562,61.8128,61.8475,27090.0
2017-02-06 13:35:00,71.28,71.29,71.23,71.24,42733.0,61.8475,61.8562,61.8041,61.8128,42733.0
2017-02-06 13:40:00,71.25,71.3,71.24,71.3,22383.0,61.8215,61.8649,61.8128,61.8649,22383.0
2017-02-06 13:45:00,71.3,71.3,71.27,71.29,27831.0,61.8649,61.8649,61.8388,61.8562,27831.0
2017-02-06 13:50:00,71.29,71.33,71.26,71.31,110919.0,61.8562,61.8909,61.8302,61.8736,110919.0
2017-02-06 13:55:00,71.3,71.32,71.29,71.3,36475.0,61.8649,61.8822,61.8562,61.8649,36475.0
2017-02-06 14:00:00,71.3,71.33,71.28,71.28,76147.0,61.8649,61.8909,61.8475,61.8475,76147.0
2017-02-06 14:05:00,71.28,71.3,71.27,71.29,60639.0,61.8475,61.8649,61.8388,61.8562,60639.0
2017-02-06 14:10:00,71.28,71.33,71.27,71.33,44498.0,61.8475,61.8909,61.8388,61.8909,44498.0
2017-02-06 14:15:00,71.33,71.34,71.29,71.32,65457.0,61.8909,61.8996,61.8562,61.8822,65457.0
2017-02-06 14:20:00,71.32,71.34,71.3,71.32,64029.0,61.8822,61.8996,61.8649,61.8822,64029.0
2017-02-06 14:25:00,71.32,71.36,71.31,71.34,83075.0,61.8822,61.9169,61.8736,61.8996,83075.0
2017-02-06 14:30:00,71.33,71.36,71.33,71.34,51822.0,61.8909,61.9169,61.8909,61.8996,51822.0
2017-02-06 14:35:00,71.34,71.35,71.3,71.34,76402.0,61.8996,61.9083,61.8649,61.8996,76402.0
2017-02-06 14:40:00,71.35,71.35,71.31,71.33,85475.0,61.9083,61.9083,61.8736,61.8909,85475.0
2017-02-06 14:45:00,71.33,71.36,71.32,71.33,144239.0,61.8909,61.9169,61.8822,61.8909,144239.0
2017-02-06 14:50:00,71.33,71.35,71.3,71.32,95282.0,61.8909,61.9083,61.8649,61.8822,95282.0
2017-02-06 14:55:00,71.33,71.36,71.32,71.34,106287.0,61.8909,61.9169,61.8822,61.8996,106287.0
2017-02-06 15:00:00,71.34,71.37,71.34,71.37,124032.0,61.8996,61.9256,61.8996,61.9256,124032.0
2017-02-06 15:05:00,71.37,71.39,71.36,71.39,246112.0,61.9256,61.943,61.9169,61.943,246112.0
2017-02-06 15:10:00,71.39,71.42,71.38,71.41,210359.0,61.943,61.969,61.9343,61.9603,210359.0
2017-02-06 15:15:00,71.41,71.44,71.4,71.42,204276.0,61.9603,61.9864,61.9516,61.969,204276.0
2017-02-06 15:20:00,71.42,71.43,71.4,71.41,204749.0,61.969,61.9777,61.9516,61.9603,204749.0
2017-02-06 15:25:00,71.41,71.43,71.39,71.42,148816.0,61.9603,61.9777,61.943,61.969,148816.0
2017-02-06 15:30:00,71.42,71.43,71.4,71.42,185859.0,61.969,61.9777,61.9516,61.969,185859.0
2017-02-06 15:35:00,71.42,71.43,71.41,71.42,198066.0,61.969,61.9777,61.9603,61.969,198066.0
2017-02-06 15:40:00,71.43,71.43,71.41,71.42,187312.0,61.9777,61.9777,61.9603,61.969,187312.0
2017-02-06 15:45:00,71.42,71.44,71.4,71.42,235946.0,61.969,61.9864,61.9516,61.969,235946.0
2017-02-06 15:50:00,71.42,71.47,71.41,71.46,420749.0,61.969,62.0124,61.9603,62.0037,420749.0
2017-02-06 15:55:00,71.45,71.49,71.43,71.48,1044445.0,61.995,62.0297,61.9777,62.0211,1044445.0
2017-02-07 09:30:00,71.55,71.65,71.39,71.41,203789.0,62.0818,62.1686,61.943,61.9603,203789.0
2017-02-07 09:35:00,71.42,71.52,71.38,71.48,119399.0,61.969,62.0558,61.9343,62.0211,119399.0
2017-02-07 09:40:00,71.48,71.61,71.48,71.61,100255.0,62.0211,62.1339,62.0211,62.1339,100255.0
2017-02-07 09:45:00,71.61,71.65,71.58,71.63,62877.0,62.1339,62.1686,62.1078,62.1512,62877.0
2017-02-07 09:50:00,71.64,71.7,71.58,71.7,128667.0,62.1599,62.2119,62.1078,62.2119,128667.0
2017-02-07 09:55:00,71.7,71.71,71.62,71.64,37293.0,62.2119,62.2206,62.1425,62.1599,37293.0
2017-02-07 10:00:00,71.65,71.72,71.65,71.71,181134.0,62.1686,62.2293,62.1686,62.2206,181134.0
2017-02-07 10:05:00,71.71,71.76,71.69,71.76,193449.0,62.2206,62.264,62.2033,62.264,193449.0
2017-02-07 10:10:00,71.76,71.76,71.7,71.72,88970.0,62.264,62.264,62.2119,62.2293,88970.0
2017-02-07 10:15:00,71.71,71.83,71.71,71.82,67325.0,62.2206,62.3247,62.2206,62.3161,67325.0
2017-02-07 10:20:00,71.82,71.83,71.71,71.73,63742.0,62.3161,62.3247,62.2206,62.238,63742.0
2017-02-07 10:25:00,71.73,71.73,71.7,71.72,44464.0,62.238,62.238,62.2119,62.2293,44464.0
2017-02-07 10:30:00,71.72,71.73,71.69,71.71,79318.0,62.2293,62.238,62.2033,62.2206,79318.0
2017-02-07 10:35:00,71.72,71.76,71.72,71.73,71803.0,62.2293,62.264,62.2293,62.238,71803.0
2017-02-07 10:40:00,71.73,71.74,71.68,71.69,148959.0,62.238,62.2467,62.1946,62.2033,148959.0
2017-02-07 10:45:00,71.69,71.71,71.66,71.68,132076.0,62.2033,62.2206,62.1772,62.1946,132076.0
2017-02-07 10:50:00,71.71,71.73,71.68,71.68,62758.0,62.2206,62.238,62.1946,62.1946,62758.0
2017-02-07 10:55:00,71.68,71.7,71.66,71.7,58855.0,62.1946,62.2119,62.1772,62.2119,58855.0
2017-02-07 11:00:00,71.69,71.7,71.64,71.69,89440.0,62.2033,62.2119,62.1599,62.2033,89440.0
2017-02-07 11:05:00,71.69,71.72,71.67,71.72,68089.0,62.2033,62.2293,62.1859,62.2293,68089.0
2017-02-07 11:10:00,71.72,71.74,71.7,71.7,65619.0,62.2293,62.2467,62.2119,62.2119,65619.0
2017-02-07 11:15:00,71.7,71.71,71.62,71.66,85186.0,62.2119,62.2206,62.1425,62.1772,85186.0
2017-02-07 11:20:00,71.65,71.67,71.61,71.61,47695.0,62.1686,62.1859,62.1339,62.1339,47695.0
2017-02-07 11:25:00,71.62,71.63,71.57,71.6,60975.0,62.1425,62.1512,62.0992,62.1252,60975.0
2017-02-07 11:30:00,71.6,71.63,71.58,71.62,37694.0,62.1252,62.1512,62.1078,62.1425,37694.0
2017-02-07 11:35:00,71.62,71.64,71.57,71.64,86334.0,62.1425,62.1599,62.0992,62.1599,86334.0
2017-02-07 11:40:00,71.64,71.64,71.61,71.64,51075.0,62.1599,62.1599,62.1339,62.1599,51075.0
2017-02-07 11:45:00,71.64,71.65,71.63,71.65,49142.0,62.1599,62.1686,62.1512,62.1686,49142.0
2017-02-07 11:50:00,71.65,71.65,71.62,71.64,46802.0,62.1686,62.1686,62.1425,62.1599,46802.0
2017-02-07 11:55:00,71.63,71.64,71.59,71.59,61471.0,62.1512,62.1599,62.1165,62.1165,61471.0
2017-02-07 12:00:00,71.59,71.61,71.57,71.6,90720.0,62.1165,62.1339,62.0992,62.1252,90720.0
2017-02-07 12:05:00,71.6,71.61,71.58,71.59,31751.0,62.1252,62.1339,62.1078,62.1165,31751.0
2017-02-07 12:10:00,71.6,71.62,71.58,71.61,38208.0,62.1252,62.1425,62.1078,62.1339,38208.0
2017-02-07 12:15:00,71.6,71.63,71.57,71.59,62318.0,62.1252,62.1512,62.0992,62.1165,62318.0
2017-02-07 12:20:00,71.58,71.58,71.54,71.57,106671.0,62.1078,62.1078,62.0731,62.0992,106671.0
2017-02-07 12:25:00,71.58,71.58,71.5,71.51,131668.0,62.1078,62.1078,62.0384,62.0471,131668.0
2017-02-07 12:30:00,71.5,71.51,71.47,71.51,34202.0,62.0384,62.0471,62.0124,62.0471,34202.0
2017-02-07 12:35:00,71.5,71.52,71.48,71.51,41543.0,62.0384,62.0558,62.0211,62.0471,41543.0
2017-02-07 12:40:00,71.51,71.51,71.45,71.47,53535.0,62.0471,62.0471,61.995,62.0124,53535.0
2017-02-07 12:45:00,71.47,71.48,71.38,71.38,43051.0,62.0124,62.0211,61.9343,61.9343,43051.0
2017-02-07 12:50:00,71.38,71.43,71.36,71.43,32562.0,61.9343,61.9777,61.9169,61.9777,32562.0
2017-02-07 12:55:00,71.42,71.44,71.41,71.44,15993.0,61.969,61.9864,61.9603,61.9864,15993.0
2017-02-07 13:00:00,71.44,71.47,71.44,71.45,44436.0,61.9864,62.0124,61.9864,61.995,44436.0
2017-02-07 13:05:00,71.45,71.45,71.42,71.43,32170.0,61.995,61.995,61.969,61.9777,32170.0
2017-02-07 13:10:00,71.43,71.46,71.43,71.45,24638.0,61.9777,62.0037,61.9777,61.995,24638.0
2017-02-07 13:15:00,71.46,71.53,71.45,71.52,55078.0,62.0037,62.0644,61.995,62.0558,55078.0
2017-02-07 13:20:00,71.52,71.53,71.47,71.5,36773.0,62.0558,62.0644,62.0124,62.0384,36773.0
2017-02-07 13:25:00,71.51,71.51,71.49,71.5,29698.0,62.0471,62.0471,62.0297,62.0384,29698.0
2017-02-07 13:30:00,71.51,71.53,71.5,71.52,78048.0,62.0471,62.0644,62.0384,62.0558,78048.0
2017-02-07 13:35:00,71.52,71.52,71.5,71.52,31462.0,62.0558,62.0558,62.0384,62.0558,31462.0
2017-02-07 13:40:00,71.52,71.55,71.5,71.54,39759.0,62.0558,62.0818,62.0384,62.0731,39759.0
2017-02-07 13:45:00,71.54,71.54,71.5,71.51,34122.0,62.0731,62.0731,62.0384,62.0471,34122.0
2017-02-07 13:50:00,71.51,71.54,71.5,71.51,29835.0,62.0471,62.0731,62.0384,62.0471,29835.0
2017-02-07 13:55:00,71.51,71.53,71.51,71.53,34614.0,62.0471,62.0644,62.0471,62.0644,34614.0
2017-02-07 14:00:00,71.53,71.56,71.52,71.54,39614.0,62.0644,62.0905,62.0558,62.0731,39614.0
2017-02-07 14:05:00,71.55,71.58,71.54,71.58,39367.0,62.0818,62.1078,62.0731,62.1078,39367.0
2017-02-07 14:10:00,71.58,71.58,71.48,71.5,102430.0,62.1078,62.1078,62.0211,62.0384,102430.0
2017-02-07 14:15:00,71.49,71.5,71.39,71.39,191083.0,62.0297,62.0384,61.943,61.943,191083.0
2017-02-07 14:20:00,71.39,71.39,71.33,71.36,245839.0,61.943,61.943,61.8909,61.9169,245839.0
2017-02-07 14:25:00,71.37,71.43,71.35,71.43,195181.0,61.9256,61.9777,61.9083,61.9777,195181.0
2017-02-07 14:30:00,71.42,71.49,71.41,71.47,160403.0,61.969,62.0297,61.9603,62.0124,160403.0
2017-02-07 14:35:00,71.47,71.48,71.45,71.46,41732.0,62.0124,62.0211,61.995,62.0037,41732.0
2017-02-07 14:40:00,71.45,71.5,71.45,71.5,52875.0,61.995,62.0384,61.995,62.0384,52875.0
2017-02-07 14:45:00,71.5,71.52,71.48,71.5,54825.0,62.0384,62.0558,62.0211,62.0384,54825.0
2017-02-07 14:50:00,71.51,71.53,71.5,71.51,46640.0,62.0471,62.0644,62.0384,62.0471,46640.0
2017-02-07 14:55:00,71.51,71.52,71.49,71.51,95562.0,62.0471,62.0558,62.0297,62.0471,95562.0
2017-02-07 15:00:00,71.51,71.53,71.49,71.5,73337.0,62.0471,62.0644,62.0297,62.0384,73337.0
2017-02-07 15:05:00,71.49,71.52,71.48,71.51,66092.0,62.0297,62.0558,62.0211,62.0471,66092.0
2017-02-07 15:10:00,71.52,71.52,71.49,71.51,64342.0,62.0558,62.0558,62.0297,62.0471,64342.0
2017-02-07 15:15:00,71.51,71.52,71.48,71.49,79715.0,62.0471,62.0558,62.0211,62.0297,79715.0
2017-02-07 15:20:00,71.49,71.52,71.45,71.47,86250.0,62.0297,62.0558,61.995,62.0124,86250.0
2017-02-07 15:25:00,71.47,71.48,71.44,71.47,70833.0,62.0124,62.0211,61.9864,62.0124,70833.0
2017-02-07 15:30:00,71.46,71.47,71.44,71.45,120950.0,62.0037,62.0124,61.9864,61.995,120950.0
2017-02-07 15:35:00,71.45,71.48,71.43,71.48,133631.0,61.995,62.0211,61.9777,62.0211,133631.0
2017-02-07 15:40:00,71.48,71.48,71.45,71.45,186793.0,62.0211,62.0211,61.995,61.995,186793.0
2017-02-07 15:45:00,71.45,71.46,71.43,71.44,142261.0,61.995,62.0037,61.9777,61.9864,142261.0
2017-02-07 15:50:00,71.45,71.46,71.42,71.44,440991.0,61.995,62.0037,61.969,61.9864,440991.0
2017-02-07 15:55:00,71.44,71.55,71.43,71.52,2118706.0,61.9864,62.0818,61.9777,62.0558,2118706.0
2017-02-08 09:30:00,71.19,71.22,71.05,71.11,287362.0,61.7694,61.7955,61.648,61.7,287362.0
2017-02-08 09:35:00,71.11,71.14,70.99,71.13,299431.0,61.7,61.7261,61.5959,61.7174,299431.0
2017-02-08 09:40:00,71.14,71.23,71.1,71.21,132637.0,61.7261,61.8041,61.6913,61.7868,132637.0
2017-02-08 09:45:00,71.2,71.21,71.08,71.12,192761.0,61.7781,61.7868,61.674,61.7087,192761.0
2017-02-08 09:50:00,71.13,71.21,71.13,71.2,91776.0,61.7174,61.7868,61.7174,61.7781,91776.0
2017-02-08 09:55:00,71.18,71.35,71.18,71.34,83599.0,61.7608,61.9083,61.7608,61.8996,83599.0
2017-02-08 10:00:00,71.33,71.37,71.31,71.35,50535.0,61.8909,61.9256,61.8736,61.9083,50535.0
2017-02-08 10:05:00,71.36,71.43,71.36,71.42,175702.0,61.9169,61.9777,61.9169,61.969,175702.0
2017-02-08 10:10:00,71.41,71.48,71.38,71.41,67304.0,61.9603,62.0211,61.9343,61.9603,67304.0
2017-02-08 10:15:00,71.4,71.4,71.24,71.26,257119.0,61.9516,61.9516,61.8128,61.8302,257119.0
2017-02-08 10:20:00,71.27,71.31,71.2,71.22,123908.0,61.8388,61.8736,61.7781,61.7955,123908.0
2017-02-08 10:25:00,71.21,71.23,71.13,71.16,219638.0,61.7868,61.8041,61.7174,61.7434,219638.0
2017-02-08 10:30:00,71.16,71.27,71.15,71.27,312747.0,61.7434,61.8388,61.7347,61.8388,312747.0
2017-02-08 10:35:00,71.26,71.27,71.2,71.23,46177.0,61.8302,61.8388,61.7781,61.8041,46177.0
2017-02-08 10:40:00,71.24,71.38,71.23,71.34,62300.0,61.8128,61.9343,61.8041,61.8996,62300.0
2017-02-08 10:45:00,71.33,71.38,71.33,71.34,37185.0,61.8909,61.9343,61.8909,61.8996,37185.0
2017-02-08 10:50:00,71.35,71.38,71.22,71.27,57429.0,61.9083,61.9343,61.7955,61.8388,57429.0
2017-02-08 10:55:00,71.27,71.29,71.23,71.29,44261.0,61.8388,61.8562,61.8041,61.8562,44261.0
2017-02-08 11:00:00,71.3,71.37,71.3,71.36,29384.0,61.8649,61.9256,61.8649,61.9169,29384.0
2017-02-08 11:05:00,71.37,71.38,71.31,71.31,34804.0,61.9256,61.9343,61.8736,61.8736,34804.0
2017-02-08 11:10:00,71.31,71.39,71.31,71.38,53739.0,61.8736,61.943,61.8736,61.9343,53739.0
2017-02-08 11:15:00,71.39,71.41,71.37,71.37,20927.0,61.943,61.9603,61.9256,61.9256,20927.0
2017-02-08 11:20:00,71.38,71.41,71.37,71.38,19991.0,61.9343,61.9603,61.9256,61.9343,19991.0
2017-02-08 11:25:00,71.37,71.4,71.37,71.39,24228.0,61.9256,61.9516,61.9256,61.943,24228.0
2017-02-08 11:30:00,71.39,71.44,71.37,71.42,76372.0,61.943,61.9864,61.9256,61.969,76372.0
2017-02-08 11:35:00,71.42,71.42,71.37,71.4,35034.0,61.969,61.969,61.9256,61.9516,35034.0
2017-02-08 11:40:00,71.4,71.41,71.37,71.39,32655.0,61.9516,61.9603,61.9256,61.943,32655.0
2017-02-08 11:45:00,71.39,71.41,71.35,71.35,36692.0,61.943,61.9603,61.9083,61.9083,36692.0
2017-02-08 11:50:00,71.35,71.36,71.31,71.32,16160.0,61.9083,61.9169,61.8736,61.8822,16160.0
2017-02-08 11:55:00,71.32,71.33,71.28,71.28,27457.0,61.8822,61.8909,61.8475,61.8475,27457.0
2017-02-08 12:00:00,71.28,71.34,71.28,71.34,27813.0,61.8475,61.8996,61.8475,61.8996,27813.0
2017-02-08 12:05:00,71.34,71.34,71.29,71.3,31486.0,61.8996,61.8996,61.8562,61.8649,31486.0
2017-02-08 12:10:00,71.29,71.31,71.27,71.27,24731.0,61.8562,61.8736,61.8388,61.8388,24731.0
2017-02-08 12:15:00,71.27,71.29,71.26,71.29,12702.0,61.8388,61.8562,61.8302,61.8562,12702.0
2017-02-08 12:20:00,71.29,71.32,71.26,71.31,20351.0,61.8562,61.8822,61.8302,61.8736,20351.0
2017-02-08 12:25:00,71.31,71.32,71.27,71.28,39406.0,61.8736,61.8822,61.8388,61.8475,39406.0
2017-02-08 12:30:00,71.28,71.29,71.24,71.25,32457.0,61.8475,61.8562,61.8128,61.8215,32457.0
2017-02-08 12:35:00,71.26,71.27,71.23,71.24,30484.0,61.8302,61.8388,61.8041,61.8128,30484.0
2017-02-08 12:40:00,71.24,71.27,71.24,71.25,19323.0,61.8128,61.8388,61.8128,61.8215,19323.0
2017-02-08 12:45:00,71.26,71.32,71.25,71.31,14024.0,61.8302,61.8822,61.8215,61.8736,14024.0
2017-02-08 12:50:00,71.31,71.36,71.3,71.32,27027.0,61.8736,61.9169,61.8649,61.8822,27027.0
2017-02-08 12:55:00,71.33,71.36,71.32,71.34,13680.0,61.8909,61.9169,61.8822,61.8996,13680.0
2017-02-08 13:00:00,71.34,71.38,71.34,71.38,15941.0,61.8996,61.9343,61.8996,61.9343,15941.0
2017-02-08 13:05:00,71.38,71.39,71.35,71.37,15061.0,61.9343,61.943,61.9083,61.9256,15061.0
2017-02-08 13:10:00,71.37,71.37,71.32,71.33,18457.0,61.9256,61.9256,61.8822,61.8909,18457.0
2017-02-08 13:15:00,71.32,71.35,71.32,71.33,23235.0,61.8822,61.9083,61.8822,61.8909,23235.0
2017-02-08 13:20:00,71.33,71.37,71.32,71.35,24841.0,61.8909,61.9256,61.8822,61.9083,24841.0
2017-02-08 13:25:00,71.36,71.37,71.35,71.37,14807.0,61.9169,61.9256,61.9083,61.9256,14807.0
2017-02-08 13:30:00,71.37,71.38,71.36,71.38,18995.0,61.9256,61.9343,61.9169,61.9343,18995.0
2017-02-08 13:35:00,71.38,71.4,71.37,71.39,26674.0,61.9343,61.9516,61.9256,61.943,26674.0
2017-02-08 13:40:00,71.4,71.41,71.36,71.36,43062.0,61.9516,61.9603,61.9169,61.9169,43062.0
2017-02-08 13:45:00,71.36,71.41,71.36,71.41,16555.0,61.9169,61.9603,61.9169,61.9603,16555.0
2017-02-08 13:50:00,71.41,71.42,71.39,71.4,21833.0,61.9603,61.969,61.943,61.9516,21833.0
2017-02-08 13:55:00,71.39,71.43,71.39,71.4,18022.0,61.943,61.9777,61.943,61.9516,18022.0
2017-02-08 14:00:00,71.4,71.43,71.39,71.43,19537.0,61.9516,61.9777,61.943,61.9777,19537.0
2017-02-08 14:05:00,71.43,71.44,71.41,71.43,30871.0,61.9777,61.9864,61.9603,61.9777,30871.0
2017-02-08 14:10:00,71.43,71.48,71.42,71.47,34385.0,61.9777,62.0211,61.969,62.0124,34385.0
2017-02-08 14:15:00,71.48,71.5,71.47,71.48,21710.0,62.0211,62.0384,62.0124,62.0211,21710.0
2017-02-08 14:20:00,71.48,71.5,71.47,71.48,24488.0,62.0211,62.0384,62.0124,62.0211,24488.0
2017-02-08 14:25:00,71.48,71.48,71.46,71.47,41224.0,62.0211,62.0211,62.0037,62.0124,41224.0
2017-02-08 14:30:00,71.46,71.51,71.46,71.51,30769.0,62.0037,62.0471,62.0037,62.0471,30769.0
2017-02-08 14:35:00,71.51,71.52,71.49,71.5,23955.0,62.0471,62.0558,62.0297,62.0384,23955.0
2017-02-08 14:40:00,71.5,71.54,71.5,71.52,40062.0,62.0384,62.0731,62.0384,62.0558,40062.0
2017-02-08 14:45:00,71.51,71.52,71.49,71.5,50821.0,62.0471,62.0558,62.0297,62.0384,50821.0
2017-02-08 14:50:00,71.5,71.51,71.46,71.46,48896.0,62.0384,62.0471,62.0037,62.0037,48896.0
2017-02-08 14:55:00,71.46,71.47,71.43,71.44,26848.0,62.0037,62.0124,61.9777,61.9864,26848.0
2017-02-08 15:00:00,71.44,71.44,71.38,71.4,70330.0,61.9864,61.9864,61.9343,61.9516,70330.0
2017-02-08 15:05:00,71.4,71.43,71.38,71.41,55536.0,61.9516,61.9777,61.9343,61.9603,55536.0
2017-02-08 15:10:00,71.42,71.43,71.34,71.35,158984.0,61.969,61.9777,61.8996,61.9083,158984.0
2017-02-08 15:15:00,71.36,71.38,71.35,71.37,46592.0,61.9169,61.9343,61.9083,61.9256,46592.0
2017-02-08 15:20:00,71.36,71.37,71.34,71.36,112596.0,61.9169,61.9256,61.8996,61.9169,112596.0
2017-02-08 15:25:00,71.36,71.41,71.35,71.41,157275.0,61.9169,61.9603,61.9083,61.9603,157275.0
2017-02-08 15:30:00,71.4,71.43,71.39,71.42,142977.0,61.9516,61.9777,61.943,61.969,142977.0
2017-02-08 15:35:00,71.42,71.42,71.4,71.4,68669.0,61.969,61.969,61.9516,61.9516,68669.0
2017-02-08 15:40:00,71.4,71.44,71.39,71.44,64172.0,61.9516,61.9864,61.943,61.9864,64172.0
2017-02-08 15:45:00,71.44,71.44,71.4,71.42,104744.0,61.9864,61.9864,61.9516,61.969,104744.0
2017-02-08 15:50:00,71.43,71.46,71.42,71.45,145886.0,61.9777,62.0037,61.969,61.995,145886.0
2017-02-08 15:55:00,71.45,71.45,71.4,71.43,413265.0,61.995,61.995,61.9516,61.9777,413265.0
2017-02-09 09:30:00,71.45,71.63,71.39,71.62,229881.0,61.995,62.1512,61.943,62.1425,229881.0
2017-02-09 09:35:00,71.6,71.67,71.6,71.62,183759.0,62.1252,62.1859,62.1252,62.1425,183759.0
2017-02-09 09:40:00,71.61,71.62,71.5,71.56,292262.0,62.1339,62.1425,62.0384,62.0905,292262.0
2017-02-09 09:45:00,71.57,71.62,71.51,71.62,146592.0,62.0992,62.1425,62.0471,62.1425,146592.0
2017-02-09 09:50:00,71.62,71.63,71.55,71.56,140847.0,62.1425,62.1512,62.0818,62.0905,140847.0
2017-02-09 09:55:00,71.56,71.57,71.51,71.57,125016.0,62.0905,62.0992,62.0471,62.0992,125016.0
2017-02-09 10:00:00,71.58,71.58,71.49,71.5,82915.0,62.1078,62.1078,62.0297,62.0384,82915.0
2017-02-09 10:05:00,71.5,71.54,71.47,71.54,58749.0,62.0384,62.0731,62.0124,62.0731,58749.0
2017-02-09 10:10:00,71.53,71.61,71.51,71.6,61908.0,62.0644,62.1339,62.0471,62.1252,61908.0
2017-02-09 10:15:00,71.6,71.65,71.58,71.61,59924.0,62.1252,62.1686,62.1078,62.1339,59924.0
2017-02-09 10:20:00,71.61,71.68,71.59,71.67,1406504.0,62.1339,62.1946,62.1165,62.1859,1406504.0
2017-02-09 10:25:00,71.67,71.74,71.66,71.72,579733.0,62.1859,62.2467,62.1772,62.2293,579733.0
2017-02-09 10:30:00,71.73,71.74,71.66,71.67,108945.0,62.238,62.2467,62.1772,62.1859,108945.0
2017-02-09 10:35:00,71.66,71.67,71.62,71.63,58640.0,62.1772,62.1859,62.1425,62.1512,58640.0
2017-02-09 10:40:00,71.62,71.69,71.62,71.67,33875.0,62.1425,62.2033,62.1425,62.1859,33875.0
2017-02-09 10:45:00,71.68,71.74,71.64,71.73,120353.0,62.1946,62.2467,62.1599,62.238,120353.0
2017-02-09 10:50:00,71.74,71.74,71.65,71.67,136817.0,62.2467,62.2467,62.1686,62.1859,136817.0
2017-02-09 10:55:00,71.68,71.7,71.65,71.68,157122.0,62.1946,62.2119,62.1686,62.1946,157122.0
2017-02-09 11:00:00,71.68,71.71,71.68,71.7,83042.0,62.1946,62.2206,62.1946,62.2119,83042.0
2017-02-09 11:05:00,71.7,71.72,71.67,71.7,135940.0,62.2119,62.2293,62.1859,62.2119,135940.0
2017-02-09 11:10:00,71.71,71.74,71.69,71.7,48795.0,62.2206,62.2467,62.2033,62.2119,48795.0
2017-02-09 11:15:00,71.71,71.76,71.71,71.76,128729.0,62.2206,62.264,62.2206,62.264,128729.0
2017-02-09 11:20:00,71.76,71.78,71.72,71.76,45911.0,62.264,62.2814,62.2293,62.264,45911.0
2017-02-09 11:25:00,71.76,71.79,71.75,71.75,27034.0,62.264,62.29,62.2553,62.2553,27034.0
2017-02-09 11:30:00,71.76,71.77,71.72,71.76,39472.0,62.264,62.2727,62.2293,62.264,39472.0
2017-02-09 11:35:00,71.75,71.77,71.74,71.76,18161.0,62.2553,62.2727,62.2467,62.264,18161.0
2017-02-09 11:40:00,71.75,71.77,71.73,71.73,27188.0,62.2553,62.2727,62.238,62.238,27188.0
2017-02-09 11:45:00,71.74,71.75,71.72,71.75,17324.0,62.2467,62.2553,62.2293,62.2553,17324.0
2017-02-09 11:50:00,71.74,71.78,71.74,71.78,82636.0,62.2467,62.2814,62.2467,62.2814,82636.0
2017-02-09 11:55:00,71.79,71.8,71.77,71.78,145746.0,62.29,62.2987,62.2727,62.2814,145746.0
2017-02-09 12:00:00,71.79,71.81,71.78,71.8,73614.0,62.29,62.3074,62.2814,62.2987,73614.0
2017-02-09 12:05:00,71.8,71.83,71.79,71.83,56831.0,62.2987,62.3247,62.29,62.3247,56831.0
2017-02-09 12:10:00,71.83,71.87,71.81,71.82,59431.0,62.3247,62.3595,62.3074,62.3161,59431.0
2017-02-09 12:15:00,71.82,71.83,71.74,71.78,28440.0,62.3161,62.3247,62.2467,62.2814,28440.0
2017-02-09 12:20:00,71.79,71.8,71.76,71.77,38333.0,62.29,62.2987,62.264,62.2727,38333.0
2017-02-09 12:25:00,71.76,71.79,71.76,71.77,35506.0,62.264,62.29,62.264,62.2727,35506.0
2017-02-09 12:30:00,71.77,71.77,71.73,71.74,25907.0,62.2727,62.2727,62.238,62.2467,25907.0
2017-02-09 12:35:00,71.73,71.75,71.72,71.73,51313.0,62.238,62.2553,62.2293,62.238,51313.0
2017-02-09 12:40:00,71.73,71.76,71.72,71.75,28706.0,62.238,62.264,62.2293,62.2553,28706.0
2017-02-09 12:45:00,71.76,71.78,71.75,71.76,78007.0,62.264,62.2814,62.2553,62.264,78007.0
2017-02-09 12:50:00,71.76,71.76,71.74,71.76,19496.0,62.264,62.264,62.2467,62.264,19496.0
2017-02-09 12:55:00,71.77,71.77,71.75,71.77,17761.0,62.2727,62.2727,62.2553,62.2727,17761.0
2017-02-09 13:00:00,71.77,71.81,71.75,71.79,38088.0,62.2727,62.3074,62.2553,62.29,38088.0
2017-02-09 13:05:00,71.79,71.81,71.77,71.78,38705.0,62.29,62.3074,62.2727,62.2814,38705.0
2017-02-09 13:10:00,71.78,71.84,71.78,71.81,35246.0,62.2814,62.3334,62.2814,62.3074,35246.0
2017-02-09 13:15:00,71.81,71.86,71.81,71.85,53388.0,62.3074,62.3508,62.3074,62.3421,53388.0
2017-02-09 13:20:00,71.85,71.85,71.82,71.83,16834.0,62.3421,62.3421,62.3161,62.3247,16834.0
2017-02-09 13:25:00,71.83,71.87,71.82,71.86,15332.0,62.3247,62.3595,62.3161,62.3508,15332.0
2017-02-09 13:30:00,71.86,71.87,71.84,71.86,24043.0,62.3508,62.3595,62.3334,62.3508,24043.0
2017-02-09 13:35:00,71.86,71.86,71.81,71.81,18780.0,62.3508,62.3508,62.3074,62.3074,18780.0
2017-02-09 13:40:00,71.81,71.84,71.81,71.84,16432.0,62.3074,62.3334,62.3074,62.3334,16432.0
2017-02-09 13:45:00,71.83,71.87,71.83,71.86,25877.0,62.3247,62.3595,62.3247,62.3508,25877.0
2017-02-09 13:50:00,71.86,71.89,71.86,71.88,36695.0,62.3508,62.3768,62.3508,62.3681,36695.0
2017-02-09 13:55:00,71.88,71.89,71.86,71.89,19081.0,62.3681,62.3768,62.3508,62.3768,19081.0
2017-02-09 14:00:00,71.88,71.9,71.87,71.89,59966.0,62.3681,62.3855,62.3595,62.3768,59966.0
2017-02-09 14:05:00,71.89,71.92,71.88,71.91,45073.0,62.3768,62.4028,62.3681,62.3942,45073.0
2017-02-09 14:10:00,71.91,71.92,71.89,71.9,44188.0,62.3942,62.4028,62.3768,62.3855,44188.0
2017-02-09 14:15:00,71.9,71.91,71.88,71.9,19597.0,62.3855,62.3942,62.3681,62.3855,19597.0
2017-02-09 14:20:00,71.89,71.91,71.88,71.9,25461.0,62.3768,62.3942,62.3681,62.3855,25461.0
2017-02-09 14:25:00,71.9,71.9,71.87,71.88,44330.0,62.3855,62.3855,62.3595,62.3681,44330.0
2017-02-09 14:30:00,71.88,71.9,71.87,71.87,35710.0,62.3681,62.3855,62.3595,62.3595,35710.0
2017-02-09 14:35:00,71.87,71.93,71.87,71.91,80196.0,62.3595,62.4115,62.3595,62.3942,80196.0
2017-02-09 14:40:00,71.92,71.93,71.88,71.88,57635.0,62.4028,62.4115,62.3681,62.3681,57635.0
2017-02-09 14:45:00,71.88,71.89,71.85,71.86,36892.0,62.3681,62.3768,62.3421,62.3508,36892.0
2017-02-09 14:50:00,71.86,71.87,71.84,71.87,26892.0,62.3508,62.3595,62.3334,62.3595,26892.0
2017-02-09 14:55:00,71.86,71.89,71.86,71.88,23927.0,62.3508,62.3768,62.3508,62.3681,23927.0
2017-02-09 15:00:00,71.88,71.9,71.86,71.86,41325.0,62.3681,62.3855,62.3508,62.3508,41325.0
2017-02-09 15:05:00,71.86,71.87,71.85,71.86,25699.0,62.3508,62.3595,62.3421,62.3508,25699.0
2017-02-09 15:10:00,71.86,71.89,71.84,71.84,41980.0,62.3508,62.3768,62.3334,62.3334,41980.0
2017-02-09 15:15:00,71.84,71.85,71.82,71.84,61554.0,62.3334,62.3421,62.3161,62.3334,61554.0
2017-02-09 15:20:00,71.83,71.83,71.8,71.81,32322.0,62.3247,62.3247,62.2987,62.3074,32322.0
2017-02-09 15:25:00,71.8,71.81,71.77,71.79,54677.0,62.2987,62.3074,62.2727,62.29,54677.0
2017-02-09 15:30:00,71.8,71.8,71.75,71.76,94545.0,62.2987,62.2987,62.2553,62.264,94545.0
2017-02-09 15:35:00,71.77,71.8,71.76,71.78,51015.0,62.2727,62.2987,62.264,62.2814,51015.0
2017-02-09 15:40:00,71.78,71.79,71.76,71.79,188907.0,62.2814,62.29,62.264,62.29,188907.0
2017-02-09 15:45:00,71.79,71.81,71.76,71.77,140573.0,62.29,62.3074,62.264,62.2727,140573.0
2017-02-09 15:50:00,71.77,71.8,71.76,71.78,271833.0,62.2727,62.2987,62.264,62.2814,271833.0
2017-02-09 15:55:00,71.78,71.79,71.72,71.73,367585.0,62.2814,62.29,62.2293,62.238,367585.0
2017-02-10 09:30:00,71.83,71.84,71.68,71.79,303170.0,62.3247,62.3334,62.1946,62.29,303170.0
2017-02-10 09:35:00,71.79,71.88,71.76,71.86,133454.0,62.29,62.3681,62.264,62.3508,133454.0
2017-02-10 09:40:00,71.86,71.91,71.86,71.9,72978.0,62.3508,62.3942,62.3508,62.3855,72978.0
2017-02-10 09:45:00,71.9,71.93,71.82,71.84,88124.0,62.3855,62.4115,62.3161,62.3334,88124.0
2017-02-10 09:50:00,71.85,71.89,71.83,71.84,134259.0,62.3421,62.3768,62.3247,62.3334,134259.0
2017-02-10 09:55:00,71.84,71.85,71.78,71.85,71921.0,62.3334,62.3421,62.2814,62.3421,71921.0
2017-02-10 10:00:00,71.86,71.87,71.83,71.84,81612.0,62.3508,62.3595,62.3247,62.3334,81612.0
2017-02-10 10:05:00,71.84,71.84,71.78,71.78,32000.0,62.3334,62.3334,62.2814,62.2814,32000.0
2017-02-10 10:10:00,71.78,71.78,71.74,71.77,69723.0,62.2814,62.2814,62.2467,62.2727,69723.0
2017-02-10 10:15:00,71.77,71.78,71.72,71.72,56048.0,62.2727,62.2814,62.2293,62.2293,56048.0
2017-02-10 10:20:00,71.72,71.72,71.67,71.69,72978.0,62.2293,62.2293,62.1859,62.2033,72978.0
2017-02-10 10:25:00,71.68,71.69,71.66,71.68,54127.0,62.1946,62.2033,62.1772,62.1946,54127.0
2017-02-10 10:30:00,71.68,71.73,71.66,71.73,42206.0,62.1946,62.238,62.1772,62.238,42206.0
2017-02-10 10:35:00,71.73,71.75,71.72,71.75,37466.0,62.238,62.2553,62.2293,62.2553,37466.0
2017-02-10 10:40:00,71.76,71.79,71.75,71.79,47170.0,62.264,62.29,62.2553,62.29,47170.0
2017-02-10 10:45:00,71.79,71.79,71.75,71.75,27262.0,62.29,62.29,62.2553,62.2553,27262.0
2017-02-10 10:50:00,71.75,71.79,71.75,71.79,33019.0,62.2553,62.29,62.2553,62.29,33019.0
2017-02-10 10:55:00,71.79,71.83,71.79,71.82,29575.0,62.29,62.3247,62.29,62.3161,29575.0
2017-02-10 11:00:00,71.83,71.83,71.79,71.8,21327.0,62.3247,62.3247,62.29,62.2987,21327.0
2017-02-10 11:05:00,71.8,71.81,71.78,71.78,27922.0,62.2987,62.3074,62.2814,62.2814,27922.0
2017-02-10 11:10:00,71.77,71.8,71.76,71.78,22211.0,62.2727,62.2987,62.264,62.2814,22211.0
2017-02-10 11:15:00,71.79,71.83,71.79,71.81,33332.0,62.29,62.3247,62.29,62.3074,33332.0
2017-02-10 11:20:00,71.8,71.8,71.78,71.79,24479.0,62.2987,62.2987,62.2814,62.29,24479.0
2017-02-10 11:25:00,71.79,71.8,71.74,71.76,84274.0,62.29,62.2987,62.2467,62.264,84274.0
2017-02-10 11:30:00,71.76,71.79,71.75,71.76,36040.0,62.264,62.29,62.2553,62.264,36040.0
2017-02-10 11:35:00,71.76,71.78,71.74,71.78,31847.0,62.264,62.2814,62.2467,62.2814,31847.0
2017-02-10 11:40:00,71.77,71.79,71.76,71.78,94527.0,62.2727,62.29,62.264,62.2814,94527.0
2017-02-10 11:45:00,71.78,71.78,71.75,71.77,15352.0,62.2814,62.2814,62.2553,62.2727,15352.0
2017-02-10 11:50:00,71.78,71.82,71.77,71.81,25695.0,62.2814,62.3161,62.2727,62.3074,25695.0
2017-02-10 11:55:00,71.81,71.86,71.81,71.85,29191.0,62.3074,62.3508,62.3074,62.3421,29191.0
2017-02-10 12:00:00,71.84,71.85,71.82,71.82,11478.0,62.3334,62.3421,62.3161,62.3161,11478.0
2017-02-10 12:05:00,71.82,71.84,71.81,71.84,17453.0,62.3161,62.3334,62.3074,62.3334,17453.0
2017-02-10 12:10:00,71.84,71.85,71.83,71.83,14775.0,62.3334,62.3421,62.3247,62.3247,14775.0
2017-02-10 12:15:00,71.83,71.85,71.82,71.84,20455.0,62.3247,62.3421,62.3161,62.3334,20455.0
2017-02-10 12:20:00,71.84,71.87,71.83,71.85,26049.0,62.3334,62.3595,62.3247,62.3421,26049.0
2017-02-10 12:25:00,71.84,71.86,71.83,71.84,17383.0,62.3334,62.3508,62.3247,62.3334,17383.0
2017-02-10 12:30:00,71.84,71.89,71.84,71.88,15913.0,62.3334,62.3768,62.3334,62.3681,15913.0
2017-02-10 12:35:00,71.88,71.91,71.88,71.91,25319.0,62.3681,62.3942,62.3681,62.3942,25319.0
2017-02-10 12:40:00,71.9,71.93,71.89,71.91,14117.0,62.3855,62.4115,62.3768,62.3942,14117.0
2017-02-10 12:45:00,71.91,71.93,71.89,71.92,33142.0,62.3942,62.4115,62.3768,62.4028,33142.0
2017-02-10 12:50:00,71.92,71.94,71.91,71.91,24155.0,62.4028,62.4202,62.3942,62.3942,24155.0
2017-02-10 12:55:00,71.91,71.93,71.9,71.9,31776.0,62.3942,62.4115,62.3855,62.3855,31776.0
2017-02-10 13:00:00,71.91,71.93,71.9,71.9,17230.0,62.3942,62.4115,62.3855,62.3855,17230.0
2017-02-10 13:05:00,71.9,71.95,71.89,71.95,26259.0,62.3855,62.4289,62.3768,62.4289,26259.0
2017-02-10 13:10:00,71.94,71.96,71.92,71.95,51920.0,62.4202,62.4375,62.4028,62.4289,51920.0
2017-02-10 13:15:00,71.95,71.96,71.92,71.94,25242.0,62.4289,62.4375,62.4028,62.4202,25242.0
2017-02-10 13:20:00,71.95,71.97,71.92,71.95,33826.0,62.4289,62.4462,62.4028,62.4289,33826.0
2017-02-10 13:25:00,71.95,71.96,71.94,71.95,10940.0,62.4289,62.4375,62.4202,62.4289,10940.0
2017-02-10 13:30:00,71.95,71.96,71.94,71.95,38479.0,62.4289,62.4375,62.4202,62.4289,38479.0
2017-02-10 13:35:00,71.95,71.96,71.92,71.92,36678.0,62.4289,62.4375,62.4028,62.4028,36678.0
2017-02-10 13:40:00,71.92,71.95,71.92,71.94,45608.0,62.4028,62.4289,62.4028,62.4202,45608.0
2017-02-10 13:45:00,71.95,72.0,71.94,72.0,91103.0,62.4289,62.4722,62.4202,62.4722,91103.0
2017-02-10 13:50:00,72.0,72.01,71.99,72.01,58857.0,62.4722,62.4809,62.4636,62.4809,58857.0
2017-02-10 13:55:00,72.01,72.02,72.0,72.0,59933.0,62.4809,62.4896,62.4722,62.4722,59933.0
2017-02-10 14:00:00,72.01,72.01,71.97,71.98,18481.0,62.4809,62.4809,62.4462,62.4549,18481.0
2017-02-10 14:05:00,71.97,72.01,71.97,72.0,39336.0,62.4462,62.4809,62.4462,62.4722,39336.0
2017-02-10 14:10:00,72.0,72.02,71.99,72.01,31438.0,62.4722,62.4896,62.4636,62.4809,31438.0
2017-02-10 14:15:00,72.01,72.02,71.98,71.98,70116.0,62.4809,62.4896,62.4549,62.4549,70116.0
2017-02-10 14:20:00,71.99,72.0,71.94,71.96,45155.0,62.4636,62.4722,62.4202,62.4375,45155.0
2017-02-10 14:25:00,71.97,71.98,71.96,71.97,20333.0,62.4462,62.4549,62.4375,62.4462,20333.0
2017-02-10 14:30:00,71.97,71.98,71.96,71.97,21032.0,62.4462,62.4549,62.4375,62.4462,21032.0
2017-02-10 14:35:00,71.97,71.97,71.94,71.95,23279.0,62.4462,62.4462,62.4202,62.4289,23279.0
2017-02-10 14:40:00,71.95,71.95,71.92,71.94,19300.0,62.4289,62.4289,62.4028,62.4202,19300.0
2017-02-10 14:45:00,71.95,71.95,71.91,71.92,52326.0,62.4289,62.4289,62.3942,62.4028,52326.0
2017-02-10 14:50:00,71.92,71.92,71.88,71.89,28145.0,62.4028,62.4028,62.3681,62.3768,28145.0
2017-02-10 14:55:00,71.89,71.9,71.85,71.87,25542.0,62.3768,62.3855,62.3421,62.3595,25542.0
2017-02-10 15:00:00,71.86,71.88,71.86,71.87,28045.0,62.3508,62.3681,62.3508,62.3595,28045.0
2017-02-10 15:05:00,71.88,71.89,71.85,71.87,45889.0,62.3681,62.3768,62.3421,62.3595,45889.0
2017-02-10 15:10:00,71.87,71.89,71.85,71.86,83887.0,62.3595,62.3768,62.3421,62.3508,83887.0
2017-02-10 15:15:00,71.87,71.88,71.84,71.85,48917.0,62.3595,62.3681,62.3334,62.3421,48917.0
2017-02-10 15:20:00,71.85,71.86,71.83,71.84,72048.0,62.3421,62.3508,62.3247,62.3334,72048.0
2017-02-10 15:25:00,71.84,71.87,71.82,71.85,56819.0,62.3334,62.3595,62.3161,62.3421,56819.0
2017-02-10 15:30:00,71.85,71.9,71.85,71.89,88689.0,62.3421,62.3855,62.3421,62.3768,88689.0
2017-02-10 15:35:00,71.89,71.9,71.87,71.9,45909.0,62.3768,62.3855,62.3595,62.3855,45909.0
2017-02-10 15:40:00,71.9,71.9,71.86,71.89,94327.0,62.3855,62.3855,62.3508,62.3768,94327.0
2017-02-10 15:45:00,71.88,71.89,71.84,71.86,118234.0,62.3681,62.3768,62.3334,62.3508,118234.0
2017-02-10 15:50:00,71.86,71.87,71.82,71.83,122481.0,62.3508,62.3595,62.3161,62.3247,122481.0
2017-02-10 15:55:00,71.83,71.87,71.82,71.83,232528.0,62.3247,62.3595,62.3161,62.3247,232528.0
2017-02-13 09:30:00,71.93,72.04,71.93,72.03,182987.0,62.4115,62.507,62.4115,62.4983,182987.0
2017-02-13 09:35:00,72.04,72.09,72.01,72.03,107826.0,62.507,62.5503,62.4809,62.4983,107826.0
2017-02-13 09:40:00,72.03,72.09,72.02,72.06,84334.0,62.4983,62.5503,62.4896,62.5243,84334.0
2017-02-13 09:45:00,72.05,72.09,72.01,72.08,86197.0,62.5156,62.5503,62.4809,62.5417,86197.0
2017-02-13 09:50:00,72.09,72.14,72.07,72.14,62319.0,62.5503,62.5937,62.533,62.5937,62319.0
2017-02-13 09:55:00,72.14,72.2,72.13,72.17,33447.0,62.5937,62.6458,62.585,62.6198,33447.0
2017-02-13 10:00:00,72.18,72.22,72.16,72.16,45294.0,62.6284,62.6631,62.6111,62.6111,45294.0
2017-02-13 10:05:00,72.16,72.23,72.15,72.22,97078.0,62.6111,62.6718,62.6024,62.6631,97078.0
2017-02-13 10:10:00,72.22,72.23,72.19,72.22,73673.0,62.6631,62.6718,62.6371,62.6631,73673.0
2017-02-13 10:15:00,72.21,72.21,72.18,72.19,58199.0,62.6545,62.6545,62.6284,62.6371,58199.0
2017-02-13 10:20:00,72.19,72.21,72.16,72.2,57795.0,62.6371,62.6545,62.6111,62.6458,57795.0
2017-02-13 10:25:00,72.2,72.21,72.18,72.19,43426.0,62.6458,62.6545,62.6284,62.6371,43426.0
2017-02-13 10:30:00,72.19,72.2,72.15,72.18,64772.0,62.6371,62.6458,62.6024,62.6284,64772.0
2017-02-13 10:35:00,72.18,72.2,72.15,72.19,89848.0,62.6284,62.6458,62.6024,62.6371,89848.0
2017-02-13 10:40:00,72.2,72.22,72.18,72.21,35821.0,62.6458,62.6631,62.6284,62.6545,35821.0
2017-02-13 10:45:00,72.22,72.22,72.19,72.2,29293.0,62.6631,62.6631,62.6371,62.6458,29293.0
2017-02-13 10:50:00,72.19,72.21,72.17,72.2,34329.0,62.6371,62.6545,62.6198,62.6458,34329.0
2017-02-13 10:55:00,72.21,72.23,72.2,72.23,35528.0,62.6545,62.6718,62.6458,62.6718,35528.0
2017-02-13 11:00:00,72.23,72.24,72.17,72.17,106963.0,62.6718,62.6805,62.6198,62.6198,106963.0
2017-02-13 11:05:00,72.17,72.19,72.14,72.16,57957.0,62.6198,62.6371,62.5937,62.6111,57957.0
2017-02-13 11:10:00,72.15,72.18,72.14,72.18,53984.0,62.6024,62.6284,62.5937,62.6284,53984.0
2017-02-13 11:15:00,72.18,72.22,72.17,72.22,28724.0,62.6284,62.6631,62.6198,62.6631,28724.0
2017-02-13 11:20:00,72.22,72.27,72.21,72.27,53710.0,62.6631,62.7065,62.6545,62.7065,53710.0
2017-02-13 11:25:00,72.26,72.26,72.22,72.22,45946.0,62.6978,62.6978,62.6631,62.6631,45946.0
2017-02-13 11:30:00,72.21,72.22,72.2,72.21,107101.0,62.6545,62.6631,62.6458,62.6545,107101.0
2017-02-13 11:35:00,72.21,72.24,72.2,72.23,57220.0,62.6545,62.6805,62.6458,62.6718,57220.0
2017-02-13 11:40:00,72.23,72.26,72.23,72.25,39155.0,62.6718,62.6978,62.6718,62.6892,39155.0
2017-02-13 11:45:00,72.25,72.27,72.24,72.25,50112.0,62.6892,62.7065,62.6805,62.6892,50112.0
2017-02-13 11:50:00,72.25,72.25,72.2,72.21,29391.0,62.6892,62.6892,62.6458,62.6545,29391.0
2017-02-13 11:55:00,72.21,72.22,72.16,72.2,25637.0,62.6545,62.6631,62.6111,62.6458,25637.0
2017-02-13 12:00:00,72.2,72.21,72.19,72.21,25104.0,62.6458,62.6545,62.6371,62.6545,25104.0
2017-02-13 12:05:00,72.22,72.23,72.2,72.23,25950.0,62.6631,62.6718,62.6458,62.6718,25950.0
2017-02-13 12:10:00,72.23,72.23,72.21,72.22,22518.0,62.6718,62.6718,62.6545,62.6631,22518.0
2017-02-13 12:15:00,72.23,72.24,72.21,72.22,49110.0,62.6718,62.6805,62.6545,62.6631,49110.0
2017-02-13 12:20:00,72.22,72.23,72.22,72.22,13450.0,62.6631,62.6718,62.6631,62.6631,13450.0
2017-02-13 12:25:00,72.22,72.23,72.21,72.23,27069.0,62.6631,62.6718,62.6545,62.6718,27069.0
2017-02-13 12:30:00,72.22,72.25,72.21,72.23,25651.0,62.6631,62.6892,62.6545,62.6718,25651.0
2017-02-13 12:35:00,72.24,72.27,72.24,72.25,39176.0,62.6805,62.7065,62.6805,62.6892,39176.0
2017-02-13 12:40:00,72.25,72.25,72.23,72.25,10057.0,62.6892,62.6892,62.6718,62.6892,10057.0
2017-02-13 12:45:00,72.24,72.25,72.23,72.25,30500.0,62.6805,62.6892,62.6718,62.6892,30500.0
2017-02-13 12:50:00,72.25,72.29,72.24,72.27,45486.0,62.6892,62.7239,62.6805,62.7065,45486.0
2017-02-13 12:55:00,72.27,72.28,72.23,72.25,24112.0,62.7065,62.7152,62.6718,62.6892,24112.0
2017-02-13 13:00:00,72.26,72.27,72.24,72.25,27559.0,62.6978,62.7065,62.6805,62.6892,27559.0
2017-02-13 13:05:00,72.25,72.26,72.22,72.22,24028.0,62.6892,62.6978,62.6631,62.6631,24028.0
2017-02-13 13:10:00,72.22,72.25,72.22,72.23,44248.0,62.6631,62.6892,62.6631,62.6718,44248.0
2017-02-13 13:15:00,72.23,72.26,72.23,72.26,24716.0,62.6718,62.6978,62.6718,62.6978,24716.0
2017-02-13 13:20:00,72.26,72.31,72.25,72.28,143686.0,62.6978,62.7412,62.6892,62.7152,143686.0
2017-02-13 13:25:00,72.28,72.32,72.26,72.31,38559.0,62.7152,62.7499,62.6978,62.7412,38559.0
2017-02-13 13:30:00,72.31,72.33,72.28,72.33,22460.0,62.7412,62.7586,62.7152,62.7586,22460.0
2017-02-13 13:35:00,72.33,72.33,72.31,72.32,20924.0,62.7586,62.7586,62.7412,62.7499,20924.0
2017-02-13 13:40:00,72.32,72.34,72.31,72.31,31181.0,62.7499,62.7673,62.7412,62.7412,31181.0
2017-02-13 13:45:00,72.31,72.33,72.29,72.29,37968.0,62.7412,62.7586,62.7239,62.7239,37968.0
2017-02-13 13:50:00,72.3,72.32,72.29,72.3,49410.0,62.7325,62.7499,62.7239,62.7325,49410.0
2017-02-13 13:55:00,72.3,72.31,72.27,72.28,25453.0,62.7325,62.7412,62.7065,62.7152,25453.0
2017-02-13 14:00:00,72.28,72.29,72.27,72.28,22104.0,62.7152,62.7239,62.7065,62.7152,22104.0
2017-02-13 14:05:00,72.28,72.29,72.27,72.28,40819.0,62.7152,62.7239,62.7065,62.7152,40819.0
2017-02-13 14:10:00,72.29,72.3,72.27,72.29,43819.0,62.7239,62.7325,62.7065,62.7239,43819.0
2017-02-13 14:15:00,72.28,72.29,72.25,72.28,26382.0,62.7152,62.7239,62.6892,62.7152,26382.0
2017-02-13 14:20:00,72.28,72.29,72.27,72.28,14296.0,62.7152,62.7239,62.7065,62.7152,14296.0
2017-02-13 14:25:00,72.28,72.31,72.27,72.29,45689.0,62.7152,62.7412,62.7065,62.7239,45689.0
2017-02-13 14:30:00,72.29,72.3,72.27,72.28,20974.0,62.7239,62.7325,62.7065,62.7152,20974.0
2017-02-13 14:35:00,72.28,72.3,72.27,72.3,19602.0,62.7152,62.7325,62.7065,62.7325,19602.0
2017-02-13 14:40:00,72.3,72.32,72.28,72.32,17542.0,62.7325,62.7499,62.7152,62.7499,17542.0
2017-02-13 14:45:00,72.31,72.32,72.29,72.29,32790.0,62.7412,62.7499,62.7239,62.7239,32790.0
2017-02-13 14:50:00,72.29,72.31,72.28,72.3,15668.0,62.7239,62.7412,62.7152,62.7325,15668.0
2017-02-13 14:55:00,72.3,72.32,72.29,72.3,30125.0,62.7325,62.7499,62.7239,62.7325,30125.0
2017-02-13 15:00:00,72.3,72.31,72.29,72.29,42949.0,62.7325,62.7412,62.7239,62.7239,42949.0
2017-02-13 15:05:00,72.3,72.32,72.3,72.31,42699.0,62.7325,62.7499,62.7325,62.7412,42699.0
2017-02-13 15:10:00,72.31,72.32,72.29,72.31,90686.0,62.7412,62.7499,62.7239,62.7412,90686.0
2017-02-13 15:15:00,72.31,72.32,72.3,72.31,25432.0,62.7412,62.7499,62.7325,62.7412,25432.0
2017-02-13 15:20:00,72.3,72.31,72.29,72.31,37511.0,62.7325,62.7412,62.7239,62.7412,37511.0
2017-02-13 15:25:00,72.31,72.33,72.3,72.31,60541.0,62.7412,62.7586,62.7325,62.7412,60541.0
2017-02-13 15:30:00,72.31,72.32,72.29,72.29,79388.0,62.7412,62.7499,62.7239,62.7239,79388.0
2017-02-13 15:35:00,72.3,72.33,72.29,72.33,56923.0,62.7325,62.7586,62.7239,62.7586,56923.0
2017-02-13 15:40:00,72.33,72.34,72.31,72.33,130323.0,62.7586,62.7673,62.7412,62.7586,130323.0
2017-02-13 15:45:00,72.33,72.34,72.31,72.34,201717.0,62.7586,62.7673,62.7412,62.7673,201717.0
2017-02-13 15:50:00,72.34,72.34,72.31,72.31,243718.0,62.7673,62.7673,62.7412,62.7412,243718.0
2017-02-13 15:55:00,72.31,72.33,72.27,72.32,582637.0,62.7412,62.7586,62.7065,62.7499,582637.0
2017-02-14 09:30:00,72.22,72.28,72.17,72.28,160506.0,62.6631,62.7152,62.6198,62.7152,160506.0
2017-02-14 09:35:00,72.27,72.36,72.24,72.33,115409.0,62.7065,62.7846,62.6805,62.7586,115409.0
2017-02-14 09:40:00,72.32,72.36,72.27,72.32,105757.0,62.7499,62.7846,62.7065,62.7499,105757.0
2017-02-14 09:45:00,72.33,72.38,72.32,72.37,62750.0,62.7586,62.802,62.7499,62.7933,62750.0
2017-02-14 09:50:00,72.38,72.38,72.34,72.35,40876.0,62.802,62.802,62.7673,62.7759,40876.0
2017-02-14 09:55:00,72.35,72.38,72.35,72.38,35893.0,62.7759,62.802,62.7759,62.802,35893.0
2017-02-14 10:00:00,72.38,72.38,72.27,72.29,467706.0,62.802,62.802,62.7065,62.7239,467706.0
2017-02-14 10:05:00,72.29,72.34,72.28,72.33,42538.0,62.7239,62.7673,62.7152,62.7586,42538.0
2017-02-14 10:10:00,72.33,72.39,72.33,72.37,84703.0,62.7586,62.8106,62.7586,62.7933,84703.0
2017-02-14 10:15:00,72.36,72.36,72.29,72.31,94109.0,62.7846,62.7846,62.7239,62.7412,94109.0
2017-02-14 10:20:00,72.31,72.36,72.3,72.34,52129.0,62.7412,62.7846,62.7325,62.7673,52129.0
2017-02-14 10:25:00,72.34,72.36,72.31,72.34,30688.0,62.7673,62.7846,62.7412,62.7673,30688.0
2017-02-14 10:30:00,72.34,72.35,72.29,72.3,215654.0,62.7673,62.7759,62.7239,62.7325,215654.0
2017-02-14 10:35:00,72.3,72.32,72.27,72.28,149096.0,62.7325,62.7499,62.7065,62.7152,149096.0
2017-02-14 10:40:00,72.27,72.28,72.24,72.26,105578.0,62.7065,62.7152,62.6805,62.6978,105578.0
2017-02-14 10:45:00,72.26,72.34,72.24,72.33,34112.0,62.6978,62.7673,62.6805,62.7586,34112.0
2017-02-14 10:50:00,72.33,72.35,72.3,72.34,41987.0,62.7586,62.7759,62.7325,62.7673,41987.0
2017-02-14 10:55:00,72.34,72.35,72.3,72.3,362104.0,62.7673,62.7759,62.7325,62.7325,362104.0
2017-02-14 11:00:00,72.31,72.33,72.27,72.3,75672.0,62.7412,62.7586,62.7065,62.7325,75672.0
2017-02-14 11:05:00,72.29,72.3,72.23,72.26,76553.0,62.7239,62.7325,62.6718,62.6978,76553.0
2017-02-14 11:10:00,72.26,72.32,72.25,72.3,63353.0,62.6978,62.7499,62.6892,62.7325,63353.0
2017-02-14 11:15:00,72.3,72.32,72.25,72.27,474945.0,62.7325,62.7499,62.6892,62.7065,474945.0
2017-02-14 11:20:00,72.27,72.27,72.22,72.23,107523.0,62.7065,62.7065,62.6631,62.6718,107523.0
2017-02-14 11:25:00,72.22,72.22,72.16,72.18,76489.0,62.6631,62.6631,62.6111,62.6284,76489.0
2017-02-14 11:30:00,72.17,72.22,72.17,72.22,39162.0,62.6198,62.6631,62.6198,62.6631,39162.0
2017-02-14 11:35:00,72.22,72.23,72.19,72.19,37374.0,62.6631,62.6718,62.6371,62.6371,37374.0
2017-02-14 11:40:00,72.19,72.23,72.18,72.21,35441.0,62.6371,62.6718,62.6284,62.6545,35441.0
2017-02-14 11:45:00,72.21,72.25,72.21,72.22,45438.0,62.6545,62.6892,62.6545,62.6631,45438.0
2017-02-14 11:50:00,72.22,72.25,72.21,72.24,74386.0,62.6631,62.6892,62.6545,62.6805,74386.0
2017-02-14 11:55:00,72.25,72.3,72.24,72.3,274606.0,62.6892,62.7325,62.6805,62.7325,274606.0
2017-02-14 12:00:00,72.31,72.36,72.3,72.33,92526.0,62.7412,62.7846,62.7325,62.7586,92526.0
2017-02-14 12:05:00,72.33,72.39,72.33,72.38,156253.0,62.7586,62.8106,62.7586,62.802,156253.0
2017-02-14 12:10:00,72.38,72.41,72.36,72.4,36550.0,62.802,62.828,62.7846,62.8193,36550.0
2017-02-14 12:15:00,72.41,72.42,72.39,72.4,17081.0,62.828,62.8367,62.8106,62.8193,17081.0
2017-02-14 12:20:00,72.41,72.46,72.39,72.44,89917.0,62.828,62.8714,62.8106,62.854,89917.0
2017-02-14 12:25:00,72.44,72.48,72.43,72.47,14954.0,62.854,62.8887,62.8453,62.8801,14954.0
2017-02-14 12:30:00,72.47,72.53,72.47,72.52,45943.0,62.8801,62.9321,62.8801,62.9234,45943.0
2017-02-14 12:35:00,72.52,72.53,72.49,72.5,29209.0,62.9234,62.9321,62.8974,62.9061,29209.0
2017-02-14 12:40:00,72.49,72.54,72.49,72.53,50976.0,62.8974,62.9408,62.8974,62.9321,50976.0
2017-02-14 12:45:00,72.54,72.56,72.52,72.54,41547.0,62.9408,62.9581,62.9234,62.9408,41547.0
2017-02-14 12:50:00,72.55,72.59,72.55,72.56,81372.0,62.9495,62.9842,62.9495,62.9581,81372.0
2017-02-14 12:55:00,72.56,72.58,72.55,72.58,44497.0,62.9581,62.9755,62.9495,62.9755,44497.0
2017-02-14 13:00:00,72.58,72.58,72.56,72.56,20250.0,62.9755,62.9755,62.9581,62.9581,20250.0
2017-02-14 13:05:00,72.56,72.64,72.55,72.64,36901.0,62.9581,63.0276,62.9495,63.0276,36901.0
2017-02-14 13:10:00,72.64,72.67,72.63,72.64,20648.0,63.0276,63.0536,63.0189,63.0276,20648.0
2017-02-14 13:15:00,72.63,72.66,72.63,72.66,51030.0,63.0189,63.0449,63.0189,63.0449,51030.0
2017-02-14 13:20:00,72.66,72.69,72.65,72.69,97837.0,63.0449,63.0709,63.0362,63.0709,97837.0
2017-02-14 13:25:00,72.68,72.68,72.65,72.68,48322.0,63.0623,63.0623,63.0362,63.0623,48322.0
2017-02-14 13:30:00,72.67,72.69,72.65,72.66,73629.0,63.0536,63.0709,63.0362,63.0449,73629.0
2017-02-14 13:35:00,72.66,72.73,72.65,72.72,52209.0,63.0449,63.1056,63.0362,63.097,52209.0
2017-02-14 13:40:00,72.72,72.73,72.71,72.72,46494.0,63.097,63.1056,63.0883,63.097,46494.0
2017-02-14 13:45:00,72.72,72.75,72.71,72.74,52498.0,63.097,63.123,63.0883,63.1143,52498.0
2017-02-14 13:50:00,72.74,72.75,72.72,72.75,394010.0,63.1143,63.123,63.097,63.123,394010.0
2017-02-14 13:55:00,72.75,72.76,72.73,72.73,377646.0,63.123,63.1317,63.1056,63.1056,377646.0
2017-02-14 14:00:00,72.73,72.76,72.72,72.75,62038.0,63.1056,63.1317,63.097,63.123,62038.0
2017-02-14 14:05:00,72.75,72.83,72.75,72.82,94986.0,63.123,63.1924,63.123,63.1837,94986.0
2017-02-14 14:10:00,72.82,72.83,72.8,72.81,335003.0,63.1837,63.1924,63.1664,63.1751,335003.0
2017-02-14 14:15:00,72.81,72.82,72.8,72.81,280099.0,63.1751,63.1837,63.1664,63.1751,280099.0
2017-02-14 14:20:00,72.81,72.83,72.79,72.82,168024.0,63.1751,63.1924,63.1577,63.1837,168024.0
2017-02-14 14:25:00,72.81,72.83,72.79,72.8,67930.0,63.1751,63.1924,63.1577,63.1664,67930.0
2017-02-14 14:30:00,72.81,72.82,72.78,72.81,60601.0,63.1751,63.1837,63.149,63.1751,60601.0
2017-02-14 14:35:00,72.82,72.84,72.8,72.81,42625.0,63.1837,63.2011,63.1664,63.1751,42625.0
2017-02-14 14:40:00,72.81,72.82,72.79,72.79,53445.0,63.1751,63.1837,63.1577,63.1577,53445.0
2017-02-14 14:45:00,72.78,72.8,72.76,72.79,101418.0,63.149,63.1664,63.1317,63.1577,101418.0
2017-02-14 14:50:00,72.79,72.8,72.73,72.73,116676.0,63.1577,63.1664,63.1056,63.1056,116676.0
2017-02-14 14:55:00,72.73,72.75,72.71,72.73,144242.0,63.1056,63.123,63.0883,63.1056,144242.0
2017-02-14 15:00:00,72.73,72.77,72.7,72.7,132673.0,63.1056,63.1404,63.0796,63.0796,132673.0
2017-02-14 15:05:00,72.7,72.74,72.68,72.68,52666.0,63.0796,63.1143,63.0623,63.0623,52666.0
2017-02-14 15:10:00,72.68,72.76,72.68,72.76,42227.0,63.0623,63.1317,63.0623,63.1317,42227.0
2017-02-14 15:15:00,72.75,72.8,72.75,72.78,120238.0,63.123,63.1664,63.123,63.149,120238.0
2017-02-14 15:20:00,72.78,72.82,72.78,72.79,67404.0,63.149,63.1837,63.149,63.1577,67404.0
2017-02-14 15:25:00,72.8,72.81,72.76,72.78,70508.0,63.1664,63.1751,63.1317,63.149,70508.0
2017-02-14 15:30:00,72.78,72.8,72.76,72.78,68032.0,63.149,63.1664,63.1317,63.149,68032.0
2017-02-14 15:35:00,72.79,72.84,72.78,72.84,80861.0,63.1577,63.2011,63.149,63.2011,80861.0
2017-02-14 15:40:00,72.83,72.85,72.83,72.84,71086.0,63.1924,63.2098,63.1924,63.2011,71086.0
2017-02-14 15:45:00,72.84,72.85,72.82,72.84,173930.0,63.2011,63.2098,63.1837,63.2011,173930.0
2017-02-14 15:50:00,72.84,72.86,72.82,72.84,355290.0,63.2011,63.2184,63.1837,63.2011,355290.0
2017-02-14 15:55:00,72.85,72.85,72.79,72.84,577254.0,63.2098,63.2098,63.1577,63.2011,577254.0
2017-02-15 09:30:00,72.71,72.84,72.64,72.77,354339.0,63.0883,63.2011,63.0276,63.1404,354339.0
2017-02-15 09:35:00,72.76,72.87,72.73,72.86,189169.0,63.1317,63.2271,63.1056,63.2184,189169.0
2017-02-15 09:40:00,72.86,72.97,72.86,72.97,124974.0,63.2184,63.3139,63.2184,63.3139,124974.0
2017-02-15 09:45:00,72.97,72.98,72.91,72.91,108509.0,63.3139,63.3226,63.2618,63.2618,108509.0
2017-02-15 09:50:00,72.89,72.93,72.87,72.91,53820.0,63.2445,63.2792,63.2271,63.2618,53820.0
2017-02-15 09:55:00,72.91,73.01,72.91,73.01,33332.0,63.2618,63.3486,63.2618,63.3486,33332.0
2017-02-15 10:00:00,73.0,73.03,72.98,73.02,62979.0,63.3399,63.3659,63.3226,63.3573,62979.0
2017-02-15 10:05:00,73.01,73.06,73.01,73.02,85200.0,63.3486,63.392,63.3486,63.3573,85200.0
2017-02-15 10:10:00,73.02,73.05,72.98,73.03,128949.0,63.3573,63.3833,63.3226,63.3659,128949.0
2017-02-15 10:15:00,73.03,73.08,73.01,73.07,55953.0,63.3659,63.4093,63.3486,63.4007,55953.0
2017-02-15 10:20:00,73.08,73.19,73.08,73.18,37736.0,63.4093,63.5048,63.4093,63.4961,37736.0
2017-02-15 10:25:00,73.18,73.21,73.15,73.2,98165.0,63.4961,63.5221,63.4701,63.5135,98165.0
2017-02-15 10:30:00,73.2,73.21,73.09,73.12,112215.0,63.5135,63.5221,63.418,63.444,112215.0
2017-02-15 10:35:00,73.12,73.13,73.08,73.09,278262.0,63.444,63.4527,63.4093,63.418,278262.0
2017-02-15 10:40:00,73.09,73.1,73.06,73.09,23496.0,63.418,63.4267,63.392,63.418,23496.0
2017-02-15 10:45:00,73.09,73.1,73.02,73.07,51036.0,63.418,63.4267,63.3573,63.4007,51036.0
2017-02-15 10:50:00,73.08,73.11,73.07,73.09,22257.0,63.4093,63.4354,63.4007,63.418,22257.0
2017-02-15 10:55:00,73.1,73.14,73.09,73.11,149663.0,63.4267,63.4614,63.418,63.4354,149663.0
2017-02-15 11:00:00,73.11,73.16,73.08,73.13,216447.0,63.4354,63.4787,63.4093,63.4527,216447.0
2017-02-15 11:05:00,73.13,73.14,73.1,73.13,64138.0,63.4527,63.4614,63.4267,63.4527,64138.0
2017-02-15 11:10:00,73.13,73.16,73.1,73.15,16526.0,63.4527,63.4787,63.4267,63.4701,16526.0
2017-02-15 11:15:00,73.15,73.23,73.15,73.23,115087.0,63.4701,63.5395,63.4701,63.5395,115087.0
2017-02-15 11:20:00,73.23,73.23,73.16,73.18,93982.0,63.5395,63.5395,63.4787,63.4961,93982.0
2017-02-15 11:25:00,73.18,73.24,73.17,73.23,39808.0,63.4961,63.5482,63.4874,63.5395,39808.0
2017-02-15 11:30:00,73.23,73.25,73.2,73.2,66661.0,63.5395,63.5568,63.5135,63.5135,66661.0
2017-02-15 11:35:00,73.2,73.2,73.14,73.16,63663.0,63.5135,63.5135,63.4614,63.4787,63663.0
2017-02-15 11:40:00,73.15,73.16,73.12,73.13,158572.0,63.4701,63.4787,63.444,63.4527,158572.0
2017-02-15 11:45:00,73.12,73.18,73.12,73.15,35539.0,63.444,63.4961,63.444,63.4701,35539.0
2017-02-15 11:50:00,73.16,73.17,73.13,73.17,47663.0,63.4787,63.4874,63.4527,63.4874,47663.0
2017-02-15 11:55:00,73.16,73.17,73.14,73.17,34851.0,63.4787,63.4874,63.4614,63.4874,34851.0
2017-02-15 12:00:00,73.17,73.19,73.14,73.16,77784.0,63.4874,63.5048,63.4614,63.4787,77784.0
2017-02-15 12:05:00,73.16,73.17,73.13,73.13,51288.0,63.4787,63.4874,63.4527,63.4527,51288.0
2017-02-15 12:10:00,73.14,73.15,73.12,73.14,25745.0,63.4614,63.4701,63.444,63.4614,25745.0
2017-02-15 12:15:00,73.14,73.14,73.11,73.13,38622.0,63.4614,63.4614,63.4354,63.4527,38622.0
2017-02-15 12:20:00,73.12,73.14,73.11,73.12,24644.0,63.444,63.4614,63.4354,63.444,24644.0
2017-02-15 12:25:00,73.12,73.2,73.11,73.2,67486.0,63.444,63.5135,63.4354,63.5135,67486.0
2017-02-15 12:30:00,73.2,73.22,73.18,73.2,181271.0,63.5135,63.5308,63.4961,63.5135,181271.0
2017-02-15 12:35:00,73.21,73.24,73.2,73.22,26680.0,63.5221,63.5482,63.5135,63.5308,26680.0
2017-02-15 12:40:00,73.23,73.26,73.21,73.26,27373.0,63.5395,63.5655,63.5221,63.5655,27373.0
2017-02-15 12:45:00,73.25,73.27,73.24,73.25,175034.0,63.5568,63.5742,63.5482,63.5568,175034.0
2017-02-15 12:50:00,73.25,73.27,73.25,73.26,40556.0,63.5568,63.5742,63.5568,63.5655,40556.0
2017-02-15 12:55:00,73.26,73.29,73.26,73.27,91215.0,63.5655,63.5915,63.5655,63.5742,91215.0
2017-02-15 13:00:00,73.27,73.31,73.26,73.31,160580.0,63.5742,63.6089,63.5655,63.6089,160580.0
2017-02-15 13:05:00,73.31,73.36,73.31,73.34,191146.0,63.6089,63.6523,63.6089,63.6349,191146.0
2017-02-15 13:10:00,73.34,73.35,73.23,73.24,24886.0,63.6349,63.6436,63.5395,63.5482,24886.0
2017-02-15 13:15:00,73.24,73.29,73.23,73.28,19692.0,63.5482,63.5915,63.5395,63.5829,19692.0
2017-02-15 13:20:00,73.28,73.31,73.27,73.31,28312.0,63.5829,63.6089,63.5742,63.6089,28312.0
2017-02-15 13:25:00,73.3,73.31,73.28,73.29,21192.0,63.6002,63.6089,63.5829,63.5915,21192.0
2017-02-15 13:30:00,73.29,73.3,73.26,73.28,32012.0,63.5915,63.6002,63.5655,63.5829,32012.0
2017-02-15 13:35:00,73.28,73.29,73.27,73.28,41672.0,63.5829,63.5915,63.5742,63.5829,41672.0
2017-02-15 13:40:00,73.29,73.3,73.27,73.3,43844.0,63.5915,63.6002,63.5742,63.6002,43844.0
2017-02-15 13:45:00,73.29,73.37,73.29,73.36,87033.0,63.5915,63.661,63.5915,63.6523,87033.0
2017-02-15 13:50:00,73.36,73.41,73.34,73.41,76386.0,63.6523,63.6957,63.6349,63.6957,76386.0
2017-02-15 13:55:00,73.41,73.43,73.38,73.4,43170.0,63.6957,63.713,63.6696,63.687,43170.0
2017-02-15 14:00:00,73.4,73.45,73.39,73.44,75354.0,63.687,63.7304,63.6783,63.7217,75354.0
2017-02-15 14:05:00,73.44,73.45,73.42,73.43,27615.0,63.7217,63.7304,63.7043,63.713,27615.0
2017-02-15 14:10:00,73.42,73.45,73.41,73.44,58652.0,63.7043,63.7304,63.6957,63.7217,58652.0
2017-02-15 14:15:00,73.44,73.47,73.43,73.45,46217.0,63.7217,63.7477,63.713,63.7304,46217.0
2017-02-15 14:20:00,73.46,73.49,73.44,73.48,36123.0,63.739,63.7651,63.7217,63.7564,36123.0
2017-02-15 14:25:00,73.48,73.55,73.47,73.54,409308.0,63.7564,63.8171,63.7477,63.8085,409308.0
2017-02-15 14:30:00,73.54,73.55,73.51,73.53,103832.0,63.8085,63.8171,63.7824,63.7998,103832.0
2017-02-15 14:35:00,73.53,73.58,73.53,73.54,111659.0,63.7998,63.8432,63.7998,63.8085,111659.0
2017-02-15 14:40:00,73.55,73.59,73.53,73.58,66684.0,63.8171,63.8518,63.7998,63.8432,66684.0
2017-02-15 14:45:00,73.58,73.6,73.57,73.59,70279.0,63.8432,63.8605,63.8345,63.8518,70279.0
2017-02-15 14:50:00,73.59,73.62,73.59,73.6,67248.0,63.8518,63.8779,63.8518,63.8605,67248.0
2017-02-15 14:55:00,73.6,73.61,73.58,73.6,67859.0,63.8605,63.8692,63.8432,63.8605,67859.0
2017-02-15 15:00:00,73.6,73.65,73.59,73.64,251351.0,63.8605,63.9039,63.8518,63.8952,251351.0
2017-02-15 15:05:00,73.63,73.68,73.62,73.67,69732.0,63.8866,63.9299,63.8779,63.9213,69732.0
2017-02-15 15:10:00,73.68,73.77,73.66,73.76,104843.0,63.9299,64.008,63.9126,63.9993,104843.0
2017-02-15 15:15:00,73.77,73.8,73.74,73.77,135433.0,64.008,64.0341,63.982,64.008,135433.0
2017-02-15 15:20:00,73.77,73.8,73.75,73.76,148672.0,64.008,64.0341,63.9907,63.9993,148672.0
2017-02-15 15:25:00,73.76,73.79,73.74,73.76,108161.0,63.9993,64.0254,63.982,63.9993,108161.0
2017-02-15 15:30:00,73.76,73.78,73.72,73.73,111986.0,63.9993,64.0167,63.9646,63.9733,111986.0
2017-02-15 15:35:00,73.73,73.74,73.68,73.68,179799.0,63.9733,63.982,63.9299,63.9299,179799.0
2017-02-15 15:40:00,73.67,73.74,73.67,73.72,141282.0,63.9213,63.982,63.9213,63.9646,141282.0
2017-02-15 15:45:00,73.73,73.73,73.66,73.67,430593.0,63.9733,63.9733,63.9126,63.9213,430593.0
2017-02-15 15:50:00,73.68,73.69,73.66,73.67,321592.0,63.9299,63.9386,63.9126,63.9213,321592.0
2017-02-15 15:55:00,73.67,73.69,73.66,73.68,672657.0,63.9213,63.9386,63.9126,63.9299,672657.0
2017-02-16 09:30:00,73.68,73.75,73.63,73.69,320876.0,63.9299,63.9907,63.8866,63.9386,320876.0
2017-02-16 09:35:00,73.7,73.7,73.59,73.61,247268.0,63.9473,63.9473,63.8518,63.8692,247268.0
2017-02-16 09:40:00,73.62,73.65,73.53,73.53,304396.0,63.8779,63.9039,63.7998,63.7998,304396.0
2017-02-16 09:45:00,73.53,73.53,73.36,73.36,298302.0,63.7998,63.7998,63.6523,63.6523,298302.0
2017-02-16 09:50:00,73.36,73.38,73.24,73.25,205805.0,63.6523,63.6696,63.5482,63.5568,205805.0
2017-02-16 09:55:00,73.24,73.42,73.24,73.36,287569.0,63.5482,63.7043,63.5482,63.6523,287569.0
2017-02-16 10:00:00,73.35,73.35,73.27,73.3,214606.0,63.6436,63.6436,63.5742,63.6002,214606.0
2017-02-16 10:05:00,73.31,73.33,73.26,73.27,106921.0,63.6089,63.6262,63.5655,63.5742,106921.0
2017-02-16 10:10:00,73.27,73.3,73.24,73.29,115533.0,63.5742,63.6002,63.5482,63.5915,115533.0
2017-02-16 10:15:00,73.3,73.38,73.3,73.33,169602.0,63.6002,63.6696,63.6002,63.6262,169602.0
2017-02-16 10:20:00,73.33,73.47,73.33,73.46,338060.0,63.6262,63.7477,63.6262,63.739,338060.0
2017-02-16 10:25:00,73.47,73.48,73.36,73.41,123762.0,63.7477,63.7564,63.6523,63.6957,123762.0
2017-02-16 10:30:00,73.4,73.47,73.4,73.46,95347.0,63.687,63.7477,63.687,63.739,95347.0
2017-02-16 10:35:00,73.46,73.47,73.41,73.45,120221.0,63.739,63.7477,63.6957,63.7304,120221.0
2017-02-16 10:40:00,73.44,73.46,73.4,73.41,299495.0,63.7217,63.739,63.687,63.6957,299495.0
2017-02-16 10:45:00,73.41,73.42,73.27,73.29,197769.0,63.6957,63.7043,63.5742,63.5915,197769.0
2017-02-16 10:50:00,73.28,73.32,73.14,73.16,175121.0,63.5829,63.6176,63.4614,63.4787,175121.0
2017-02-16 10:55:00,73.17,73.26,73.16,73.25,120620.0,63.4874,63.5655,63.4787,63.5568,120620.0
2017-02-16 11:00:00,73.25,73.25,73.15,73.19,67051.0,63.5568,63.5568,63.4701,63.5048,67051.0
2017-02-16 11:05:00,73.19,73.19,73.1,73.15,441706.0,63.5048,63.5048,63.4267,63.4701,441706.0
2017-02-16 11:10:00,73.15,73.15,73.06,73.13,67508.0,63.4701,63.4701,63.392,63.4527,67508.0
2017-02-16 11:15:00,73.13,73.31,73.13,73.31,77084.0,63.4527,63.6089,63.4527,63.6089,77084.0
2017-02-16 11:20:00,73.31,73.37,73.31,73.36,66655.0,63.6089,63.661,63.6089,63.6523,66655.0
2017-02-16 11:25:00,73.36,73.38,73.34,73.36,149325.0,63.6523,63.6696,63.6349,63.6523,149325.0
2017-02-16 11:30:00,73.36,73.36,73.31,73.33,60257.0,63.6523,63.6523,63.6089,63.6262,60257.0
2017-02-16 11:35:00,73.34,73.37,73.29,73.36,73868.0,63.6349,63.661,63.5915,63.6523,73868.0
2017-02-16 11:40:00,73.37,73.43,73.36,73.39,65635.0,63.661,63.713,63.6523,63.6783,65635.0
2017-02-16 11:45:00,73.39,73.39,73.31,73.33,35551.0,63.6783,63.6783,63.6089,63.6262,35551.0
2017-02-16 11:50:00,73.34,73.44,73.33,73.44,352830.0,63.6349,63.7217,63.6262,63.7217,352830.0
2017-02-16 11:55:00,73.43,73.47,73.38,73.46,162585.0,63.713,63.7477,63.6696,63.739,162585.0
2017-02-16 12:00:00,73.45,73.46,73.4,73.42,137488.0,63.7304,63.739,63.687,63.7043,137488.0
2017-02-16 12:05:00,73.42,73.43,73.36,73.36,36143.0,63.7043,63.713,63.6523,63.6523,36143.0
2017-02-16 12:10:00,73.36,73.43,73.35,73.42,109263.0,63.6523,63.713,63.6436,63.7043,109263.0
2017-02-16 12:15:00,73.42,73.46,73.42,73.44,81722.0,63.7043,63.739,63.7043,63.7217,81722.0
2017-02-16 12:20:00,73.45,73.5,73.44,73.47,154052.0,63.7304,63.7738,63.7217,63.7477,154052.0
2017-02-16 12:25:00,73.48,73.5,73.47,73.49,27630.0,63.7564,63.7738,63.7477,63.7651,27630.0
2017-02-16 12:30:00,73.5,73.54,73.49,73.52,62053.0,63.7738,63.8085,63.7651,63.7911,62053.0
2017-02-16 12:35:00,73.53,73.56,73.51,73.55,49682.0,63.7998,63.8258,63.7824,63.8171,49682.0
2017-02-16 12:40:00,73.55,73.55,73.5,73.53,56106.0,63.8171,63.8171,63.7738,63.7998,56106.0
2017-02-16 12:45:00,73.53,73.55,73.52,73.54,32081.0,63.7998,63.8171,63.7911,63.8085,32081.0
2017-02-16 12:50:00,73.55,73.62,73.54,73.59,41391.0,63.8171,63.8779,63.8085,63.8518,41391.0
2017-02-16 12:55:00,73.59,73.6,73.53,73.53,28492.0,63.8518,63.8605,63.7998,63.7998,28492.0
2017-02-16 13:00:00,73.53,73.53,73.46,73.46,82327.0,63.7998,63.7998,63.739,63.739,82327.0
2017-02-16 13:05:00,73.46,73.5,73.46,73.5,79836.0,63.739,63.7738,63.739,63.7738,79836.0
2017-02-16 13:10:00,73.5,73.52,73.49,73.49,38445.0,63.7738,63.7911,63.7651,63.7651,38445.0
2017-02-16 13:15:00,73.49,73.53,73.48,73.53,24867.0,63.7651,63.7998,63.7564,63.7998,24867.0
2017-02-16 13:20:00,73.52,73.54,73.5,73.51,90045.0,63.7911,63.8085,63.7738,63.7824,90045.0
2017-02-16 13:25:00,73.51,73.53,73.49,73.51,73093.0,63.7824,63.7998,63.7651,63.7824,73093.0
2017-02-16 13:30:00,73.51,73.52,73.48,73.49,69362.0,63.7824,63.7911,63.7564,63.7651,69362.0
2017-02-16 13:35:00,73.49,73.52,73.49,73.52,65922.0,63.7651,63.7911,63.7651,63.7911,65922.0
2017-02-16 13:40:00,73.51,73.52,73.48,73.48,32524.0,63.7824,63.7911,63.7564,63.7564,32524.0
2017-02-16 13:45:00,73.48,73.52,73.46,73.52,62717.0,63.7564,63.7911,63.739,63.7911,62717.0
2017-02-16 13:50:00,73.52,73.55,73.5,73.51,107932.0,63.7911,63.8171,63.7738,63.7824,107932.0
2017-02-16 13:55:00,73.52,73.57,73.52,73.56,46768.0,63.7911,63.8345,63.7911,63.8258,46768.0
2017-02-16 14:00:00,73.56,73.56,73.53,73.55,131763.0,63.8258,63.8258,63.7998,63.8171,131763.0
2017-02-16 14:05:00,73.55,73.58,73.54,73.56,41815.0,63.8171,63.8432,63.8085,63.8258,41815.0
2017-02-16 14:10:00,73.57,73.6,73.55,73.57,62531.0,63.8345,63.8605,63.8171,63.8345,62531.0
2017-02-16 14:15:00,73.57,73.57,73.5,73.5,44930.0,63.8345,63.8345,63.7738,63.7738,44930.0
2017-02-16 14:20:00,73.51,73.51,73.41,73.42,77437.0,63.7824,63.7824,63.6957,63.7043,77437.0
2017-02-16 14:25:00,73.42,73.46,73.4,73.45,34555.0,63.7043,63.739,63.687,63.7304,34555.0
2017-02-16 14:30:00,73.45,73.45,73.4,73.45,59258.0,63.7304,63.7304,63.687,63.7304,59258.0
2017-02-16 14:35:00,73.45,73.45,73.39,73.39,49330.0,63.7304,63.7304,63.6783,63.6783,49330.0
2017-02-16 14:40:00,73.4,73.49,73.4,73.47,78807.0,63.687,63.7651,63.687,63.7477,78807.0
2017-02-16 14:45:00,73.47,73.48,73.44,73.45,141084.0,63.7477,63.7564,63.7217,63.7304,141084.0
2017-02-16 14:50:00,73.45,73.49,73.42,73.48,53814.0,63.7304,63.7651,63.7043,63.7564,53814.0
2017-02-16 14:55:00,73.48,73.53,73.47,73.51,111045.0,63.7564,63.7998,63.7477,63.7824,111045.0
2017-02-16 15:00:00,73.51,73.51,73.47,73.5,148011.0,63.7824,63.7824,63.7477,63.7738,148011.0
2017-02-16 15:05:00,73.49,73.49,73.45,73.45,74981.0,63.7651,63.7651,63.7304,63.7304,74981.0
2017-02-16 15:10:00,73.46,73.49,73.44,73.48,145384.0,63.739,63.7651,63.7217,63.7564,145384.0
2017-02-16 15:15:00,73.49,73.5,73.47,73.47,103103.0,63.7651,63.7738,63.7477,63.7477,103103.0
2017-02-16 15:20:00,73.47,73.49,73.45,73.45,101999.0,63.7477,63.7651,63.7304,63.7304,101999.0
2017-02-16 15:25:00,73.45,73.48,73.45,73.47,150160.0,63.7304,63.7564,63.7304,63.7477,150160.0
2017-02-16 15:30:00,73.47,73.56,73.47,73.55,183421.0,63.7477,63.8258,63.7477,63.8171,183421.0
2017-02-16 15:35:00,73.56,73.6,73.55,73.59,131661.0,63.8258,63.8605,63.8171,63.8518,131661.0
2017-02-16 15:40:00,73.59,73.6,73.55,73.56,163269.0,63.8518,63.8605,63.8171,63.8258,163269.0
2017-02-16 15:45:00,73.55,73.56,73.52,73.53,161505.0,63.8171,63.8258,63.7911,63.7998,161505.0
2017-02-16 15:50:00,73.53,73.58,73.53,73.58,186027.0,63.7998,63.8432,63.7998,63.8432,186027.0
2017-02-16 15:55:00,73.58,73.61,73.56,73.59,250139.0,63.8432,63.8692,63.8258,63.8518,250139.0
2017-02-17 09:30:00,73.28,73.5,73.28,73.45,367828.0,63.5829,63.7738,63.5829,63.7304,367828.0
2017-02-17 09:35:00,73.46,73.7,73.45,73.65,328989.0,63.739,63.9473,63.7304,63.9039,328989.0
2017-02-17 09:40:00,73.66,73.67,73.48,73.59,332136.0,63.9126,63.9213,63.7564,63.8518,332136.0
2017-02-17 09:45:00,73.59,73.61,73.52,73.54,232800.0,63.8518,63.8692,63.7911,63.8085,232800.0
2017-02-17 09:50:00,73.53,73.59,73.48,73.48,224501.0,63.7998,63.8518,63.7564,63.7564,224501.0
2017-02-17 09:55:00,73.48,73.54,73.45,73.49,221542.0,63.7564,63.8085,63.7304,63.7651,221542.0
2017-02-17 10:00:00,73.49,73.5,73.44,73.5,132830.0,63.7651,63.7738,63.7217,63.7738,132830.0
2017-02-17 10:05:00,73.5,73.52,73.43,73.45,115582.0,63.7738,63.7911,63.713,63.7304,115582.0
2017-02-17 10:10:00,73.44,73.48,73.41,73.47,121631.0,63.7217,63.7564,63.6957,63.7477,121631.0
2017-02-17 10:15:00,73.46,73.47,73.4,73.42,119781.0,63.739,63.7477,63.687,63.7043,119781.0
2017-02-17 10:20:00,73.41,73.5,73.4,73.45,103626.0,63.6957,63.7738,63.687,63.7304,103626.0
2017-02-17 10:25:00,73.45,73.5,73.44,73.44,139590.0,63.7304,63.7738,63.7217,63.7217,139590.0
2017-02-17 10:30:00,73.44,73.45,73.35,73.38,99917.0,63.7217,63.7304,63.6436,63.6696,99917.0
2017-02-17 10:35:00,73.38,73.44,73.37,73.42,119528.0,63.6696,63.7217,63.661,63.7043,119528.0
2017-02-17 10:40:00,73.43,73.43,73.37,73.4,189271.0,63.713,63.713,63.661,63.687,189271.0
2017-02-17 10:45:00,73.4,73.44,73.38,73.38,110671.0,63.687,63.7217,63.6696,63.6696,110671.0
2017-02-17 10:50:00,73.38,73.43,73.35,73.42,108977.0,63.6696,63.713,63.6436,63.7043,108977.0
2017-02-17 10:55:00,73.43,73.44,73.37,73.38,184271.0,63.713,63.7217,63.661,63.6696,184271.0
2017-02-17 11:00:00,73.38,73.43,73.37,73.39,145960.0,63.6696,63.713,63.661,63.6783,145960.0
2017-02-17 11:05:00,73.4,73.42,73.38,73.39,100402.0,63.687,63.7043,63.6696,63.6783,100402.0
2017-02-17 11:10:00,73.39,73.45,73.38,73.45,109669.0,63.6783,63.7304,63.6696,63.7304,109669.0
2017-02-17 11:15:00,73.46,73.46,73.35,73.37,142285.0,63.739,63.739,63.6436,63.661,142285.0
2017-02-17 11:20:00,73.36,73.37,73.3,73.32,114506.0,63.6523,63.661,63.6002,63.6176,114506.0
2017-02-17 11:25:00,73.32,73.37,73.31,73.37,77744.0,63.6176,63.661,63.6089,63.661,77744.0
2017-02-17 11:30:00,73.36,73.41,73.35,73.4,29165.0,63.6523,63.6957,63.6436,63.687,29165.0
2017-02-17 11:35:00,73.4,73.41,73.37,73.39,31718.0,63.687,63.6957,63.661,63.6783,31718.0
2017-02-17 11:40:00,73.4,73.41,73.38,73.39,28326.0,63.687,63.6957,63.6696,63.6783,28326.0
2017-02-17 11:45:00,73.39,73.45,73.38,73.44,68197.0,63.6783,63.7304,63.6696,63.7217,68197.0
2017-02-17 11:50:00,73.45,73.48,73.44,73.47,33832.0,63.7304,63.7564,63.7217,63.7477,33832.0
2017-02-17 11:55:00,73.47,73.48,73.44,73.45,42291.0,63.7477,63.7564,63.7217,63.7304,42291.0
2017-02-17 12:00:00,73.45,73.46,73.42,73.46,27773.0,63.7304,63.739,63.7043,63.739,27773.0
2017-02-17 12:05:00,73.47,73.48,73.45,73.46,22725.0,63.7477,63.7564,63.7304,63.739,22725.0
2017-02-17 12:10:00,73.46,73.51,73.44,73.48,71561.0,63.739,63.7824,63.7217,63.7564,71561.0
2017-02-17 12:15:00,73.47,73.49,73.46,73.47,14880.0,63.7477,63.7651,63.739,63.7477,14880.0
2017-02-17 12:20:00,73.47,73.49,73.46,73.48,25940.0,63.7477,63.7651,63.739,63.7564,25940.0
2017-02-17 12:25:00,73.47,73.5,73.47,73.49,29418.0,63.7477,63.7738,63.7477,63.7651,29418.0
2017-02-17 12:30:00,73.49,73.5,73.46,73.48,27961.0,63.7651,63.7738,63.739,63.7564,27961.0
2017-02-17 12:35:00,73.49,73.49,73.46,73.47,50959.0,63.7651,63.7651,63.739,63.7477,50959.0
2017-02-17 12:40:00,73.46,73.49,73.46,73.49,20828.0,63.739,63.7651,63.739,63.7651,20828.0
2017-02-17 12:45:00,73.49,73.5,73.45,73.46,17677.0,63.7651,63.7738,63.7304,63.739,17677.0
2017-02-17 12:50:00,73.46,73.48,73.45,73.45,33838.0,63.739,63.7564,63.7304,63.7304,33838.0
2017-02-17 12:55:00,73.45,73.49,73.44,73.48,23110.0,63.7304,63.7651,63.7217,63.7564,23110.0
2017-02-17 13:00:00,73.49,73.5,73.46,73.48,32427.0,63.7651,63.7738,63.739,63.7564,32427.0
2017-02-17 13:05:00,73.48,73.48,73.44,73.45,41541.0,63.7564,63.7564,63.7217,63.7304,41541.0
2017-02-17 13:10:00,73.45,73.47,73.44,73.45,37622.0,63.7304,63.7477,63.7217,63.7304,37622.0
2017-02-17 13:15:00,73.45,73.46,73.43,73.44,16420.0,63.7304,63.739,63.713,63.7217,16420.0
2017-02-17 13:20:00,73.43,73.45,73.42,73.45,58001.0,63.713,63.7304,63.7043,63.7304,58001.0
2017-02-17 13:25:00,73.44,73.46,73.43,73.44,51762.0,63.7217,63.739,63.713,63.7217,51762.0
2017-02-17 13:30:00,73.44,73.47,73.42,73.47,43662.0,63.7217,63.7477,63.7043,63.7477,43662.0
2017-02-17 13:35:00,73.46,73.47,73.42,73.43,32623.0,63.739,63.7477,63.7043,63.713,32623.0
2017-02-17 13:40:00,73.43,73.46,73.43,73.45,38292.0,63.713,63.739,63.713,63.7304,38292.0
2017-02-17 13:45:00,73.45,73.45,73.42,73.42,31442.0,63.7304,63.7304,63.7043,63.7043,31442.0
2017-02-17 13:50:00,73.42,73.44,73.42,73.44,14897.0,63.7043,63.7217,63.7043,63.7217,14897.0
2017-02-17 13:55:00,73.44,73.46,73.44,73.46,31349.0,63.7217,63.739,63.7217,63.739,31349.0
2017-02-17 14:00:00,73.45,73.46,73.41,73.42,110933.0,63.7304,63.739,63.6957,63.7043,110933.0
2017-02-17 14:05:00,73.41,73.43,73.4,73.4,31800.0,63.6957,63.713,63.687,63.687,31800.0
2017-02-17 14:10:00,73.39,73.41,73.38,73.4,49849.0,63.6783,63.6957,63.6696,63.687,49849.0
2017-02-17 14:15:00,73.4,73.43,73.38,73.42,94022.0,63.687,63.713,63.6696,63.7043,94022.0
2017-02-17 14:20:00,73.42,73.45,73.41,73.44,70718.0,63.7043,63.7304,63.6957,63.7217,70718.0
2017-02-17 14:25:00,73.44,73.48,73.43,73.48,92260.0,63.7217,63.7564,63.713,63.7564,92260.0
2017-02-17 14:30:00,73.48,73.51,73.47,73.5,87169.0,63.7564,63.7824,63.7477,63.7738,87169.0
2017-02-17 14:35:00,73.49,73.49,73.47,73.48,49046.0,63.7651,63.7651,63.7477,63.7564,49046.0
2017-02-17 14:40:00,73.48,73.51,73.47,73.5,26518.0,63.7564,63.7824,63.7477,63.7738,26518.0
2017-02-17 14:45:00,73.49,73.53,73.49,73.5,33865.0,63.7651,63.7998,63.7651,63.7738,33865.0
2017-02-17 14:50:00,73.51,73.53,73.5,73.52,50883.0,63.7824,63.7998,63.7738,63.7911,50883.0
2017-02-17 14:55:00,73.53,73.53,73.49,73.49,39535.0,63.7998,63.7998,63.7651,63.7651,39535.0
2017-02-17 15:00:00,73.5,73.52,73.49,73.52,47973.0,63.7738,63.7911,63.7651,63.7911,47973.0
2017-02-17 15:05:00,73.52,73.53,73.49,73.5,37352.0,63.7911,63.7998,63.7651,63.7738,37352.0
2017-02-17 15:10:00,73.49,73.52,73.49,73.51,69607.0,63.7651,63.7911,63.7651,63.7824,69607.0
2017-02-17 15:15:00,73.51,73.55,73.5,73.54,110912.0,63.7824,63.8171,63.7738,63.8085,110912.0
2017-02-17 15:20:00,73.55,73.55,73.52,73.52,108974.0,63.8171,63.8171,63.7911,63.7911,108974.0
2017-02-17 15:25:00,73.52,73.61,73.52,73.56,1259974.0,63.7911,63.8692,63.7911,63.8258,1259974.0
2017-02-17 15:30:00,73.56,73.57,73.54,73.54,126911.0,63.8258,63.8345,63.8085,63.8085,126911.0
2017-02-17 15:35:00,73.55,73.55,73.5,73.52,171088.0,63.8171,63.8171,63.7738,63.7911,171088.0
2017-02-17 15:40:00,73.52,73.52,73.48,73.5,218788.0,63.7911,63.7911,63.7564,63.7738,218788.0
2017-02-17 15:45:00,73.5,73.54,73.49,73.51,208529.0,63.7738,63.8085,63.7651,63.7824,208529.0
2017-02-17 15:50:00,73.52,73.57,73.52,73.53,422693.0,63.7911,63.8345,63.7911,63.7998,422693.0
2017-02-17 15:55:00,73.54,73.67,73.54,73.65,583080.0,63.8085,63.9213,63.8085,63.9039,583080.0
2017-02-21 09:30:00,73.65,73.8,73.65,73.75,316683.0,63.9039,64.0341,63.9039,63.9907,316683.0
2017-02-21 09:35:00,73.75,73.82,73.71,73.8,545058.0,63.9907,64.0514,63.956,64.0341,545058.0
2017-02-21 09:40:00,73.8,73.89,73.8,73.88,143998.0,64.0341,64.1121,64.0341,64.1035,143998.0
2017-02-21 09:45:00,73.88,73.99,73.88,73.99,149363.0,64.1035,64.1989,64.1035,64.1989,149363.0
2017-02-21 09:50:00,73.99,74.04,73.95,74.02,284859.0,64.1989,64.2423,64.1642,64.2249,284859.0
2017-02-21 09:55:00,74.02,74.03,73.92,73.96,155125.0,64.2249,64.2336,64.1382,64.1729,155125.0
2017-02-21 10:00:00,73.96,73.99,73.93,73.98,99504.0,64.1729,64.1989,64.1469,64.1902,99504.0
2017-02-21 10:05:00,73.98,74.09,73.97,74.08,99863.0,64.1902,64.2857,64.1816,64.277,99863.0
2017-02-21 10:10:00,74.08,74.09,74.04,74.06,126288.0,64.277,64.2857,64.2423,64.2596,126288.0
2017-02-21 10:15:00,74.05,74.05,73.97,73.98,84390.0,64.251,64.251,64.1816,64.1902,84390.0
2017-02-21 10:20:00,73.98,74.05,73.97,74.02,195383.0,64.1902,64.251,64.1816,64.2249,195383.0
2017-02-21 10:25:00,74.02,74.04,73.95,73.96,213151.0,64.2249,64.2423,64.1642,64.1729,213151.0
2017-02-21 10:30:00,73.96,73.98,73.87,73.87,215439.0,64.1729,64.1902,64.0948,64.0948,215439.0
2017-02-21 10:35:00,73.88,73.9,73.86,73.89,78793.0,64.1035,64.1208,64.0861,64.1121,78793.0
2017-02-21 10:40:00,73.89,73.99,73.88,73.98,159381.0,64.1121,64.1989,64.1035,64.1902,159381.0
2017-02-21 10:45:00,73.98,74.01,73.95,73.95,63323.0,64.1902,64.2163,64.1642,64.1642,63323.0
2017-02-21 10:50:00,73.95,73.96,73.91,73.95,64767.0,64.1642,64.1729,64.1295,64.1642,64767.0
2017-02-21 10:55:00,73.95,73.95,73.88,73.88,61676.0,64.1642,64.1642,64.1035,64.1035,61676.0
2017-02-21 11:00:00,73.88,73.89,73.85,73.87,46894.0,64.1035,64.1121,64.0774,64.0948,46894.0
2017-02-21 11:05:00,73.87,73.88,73.85,73.87,27610.0,64.0948,64.1035,64.0774,64.0948,27610.0
2017-02-21 11:10:00,73.86,73.89,73.85,73.87,36139.0,64.0861,64.1121,64.0774,64.0948,36139.0
2017-02-21 11:15:00,73.87,73.87,73.82,73.84,21406.0,64.0948,64.0948,64.0514,64.0688,21406.0
2017-02-21 11:20:00,73.84,73.84,73.75,73.75,68669.0,64.0688,64.0688,63.9907,63.9907,68669.0
2017-02-21 11:25:00,73.75,73.8,73.75,73.78,72289.0,63.9907,64.0341,63.9907,64.0167,72289.0
2017-02-21 11:30:00,73.78,73.82,73.76,73.81,28805.0,64.0167,64.0514,63.9993,64.0427,28805.0
2017-02-21 11:35:00,73.82,73.83,73.73,73.77,80591.0,64.0514,64.0601,63.9733,64.008,80591.0
2017-02-21 11:40:00,73.78,73.8,73.75,73.79,40075.0,64.0167,64.0341,63.9907,64.0254,40075.0
2017-02-21 11:45:00,73.8,73.8,73.76,73.78,42434.0,64.0341,64.0341,63.9993,64.0167,42434.0
2017-02-21 11:50:00,73.77,73.8,73.74,73.79,182853.0,64.008,64.0341,63.982,64.0254,182853.0
2017-02-21 11:55:00,73.8,73.85,73.8,73.82,122373.0,64.0341,64.0774,64.0341,64.0514,122373.0
2017-02-21 12:00:00,73.83,73.91,73.82,73.89,78939.0,64.0601,64.1295,64.0514,64.1121,78939.0
2017-02-21 12:05:00,73.9,73.92,73.89,73.9,36430.0,64.1208,64.1382,64.1121,64.1208,36430.0
2017-02-21 12:10:00,73.91,73.91,73.88,73.9,22253.0,64.1295,64.1295,64.1035,64.1208,22253.0
2017-02-21 12:15:00,73.9,73.91,73.87,73.87,96596.0,64.1208,64.1295,64.0948,64.0948,96596.0
2017-02-21 12:20:00,73.87,73.9,73.85,73.86,65275.0,64.0948,64.1208,64.0774,64.0861,65275.0
2017-02-21 12:25:00,73.86,73.92,73.85,73.9,57698.0,64.0861,64.1382,64.0774,64.1208,57698.0
2017-02-21 12:30:00,73.9,73.91,73.87,73.89,241859.0,64.1208,64.1295,64.0948,64.1121,241859.0
2017-02-21 12:35:00,73.89,73.92,73.88,73.92,39456.0,64.1121,64.1382,64.1035,64.1382,39456.0
2017-02-21 12:40:00,73.92,73.92,73.86,73.88,26338.0,64.1382,64.1382,64.0861,64.1035,26338.0
2017-02-21 12:45:00,73.88,73.89,73.87,73.88,10720.0,64.1035,64.1121,64.0948,64.1035,10720.0
2017-02-21 12:50:00,73.88,73.89,73.86,73.88,61251.0,64.1035,64.1121,64.0861,64.1035,61251.0
2017-02-21 12:55:00,73.88,73.9,73.86,73.87,29489.0,64.1035,64.1208,64.0861,64.0948,29489.0
2017-02-21 13:00:00,73.87,73.87,73.83,73.84,31741.0,64.0948,64.0948,64.0601,64.0688,31741.0
2017-02-21 13:05:00,73.84,73.85,73.8,73.8,34891.0,64.0688,64.0774,64.0341,64.0341,34891.0
2017-02-21 13:10:00,73.8,73.82,73.78,73.81,23155.0,64.0341,64.0514,64.0167,64.0427,23155.0
2017-02-21 13:15:00,73.81,73.85,73.81,73.84,28948.0,64.0427,64.0774,64.0427,64.0688,28948.0
2017-02-21 13:20:00,73.84,73.85,73.82,73.83,23480.0,64.0688,64.0774,64.0514,64.0601,23480.0
2017-02-21 13:25:00,73.83,73.89,73.83,73.88,36980.0,64.0601,64.1121,64.0601,64.1035,36980.0
2017-02-21 13:30:00,73.87,73.88,73.82,73.82,24886.0,64.0948,64.1035,64.0514,64.0514,24886.0
2017-02-21 13:35:00,73.82,73.82,73.79,73.79,31744.0,64.0514,64.0514,64.0254,64.0254,31744.0
2017-02-21 13:40:00,73.79,73.8,73.78,73.8,17710.0,64.0254,64.0341,64.0167,64.0341,17710.0
2017-02-21 13:45:00,73.8,73.8,73.77,73.79,31342.0,64.0341,64.0341,64.008,64.0254,31342.0
2017-02-21 13:50:00,73.79,73.81,73.79,73.81,36694.0,64.0254,64.0427,64.0254,64.0427,36694.0
2017-02-21 13:55:00,73.81,73.82,73.79,73.82,37009.0,64.0427,64.0514,64.0254,64.0514,37009.0
2017-02-21 14:00:00,73.81,73.83,73.8,73.82,29279.0,64.0427,64.0601,64.0341,64.0514,29279.0
2017-02-21 14:05:00,73.82,73.83,73.81,73.83,51769.0,64.0514,64.0601,64.0427,64.0601,51769.0
2017-02-21 14:10:00,73.83,73.85,73.82,73.84,33839.0,64.0601,64.0774,64.0514,64.0688,33839.0
2017-02-21 14:15:00,73.83,73.87,73.83,73.86,31751.0,64.0601,64.0948,64.0601,64.0861,31751.0
2017-02-21 14:20:00,73.86,73.87,73.85,73.86,18076.0,64.0861,64.0948,64.0774,64.0861,18076.0
2017-02-21 14:25:00,73.86,73.89,73.85,73.88,117296.0,64.0861,64.1121,64.0774,64.1035,117296.0
2017-02-21 14:30:00,73.87,73.88,73.85,73.87,63395.0,64.0948,64.1035,64.0774,64.0948,63395.0
2017-02-21 14:35:00,73.87,73.89,73.86,73.86,135475.0,64.0948,64.1121,64.0861,64.0861,135475.0
2017-02-21 14:40:00,73.86,73.88,73.84,73.88,52543.0,64.0861,64.1035,64.0688,64.1035,52543.0
2017-02-21 14:45:00,73.88,73.92,73.87,73.91,123514.0,64.1035,64.1382,64.0948,64.1295,123514.0
2017-02-21 14:50:00,73.91,73.95,73.9,73.94,78906.0,64.1295,64.1642,64.1208,64.1555,78906.0
2017-02-21 14:55:00,73.94,73.95,73.9,73.91,70335.0,64.1555,64.1642,64.1208,64.1295,70335.0
2017-02-21 15:00:00,73.91,73.91,73.88,73.89,36464.0,64.1295,64.1295,64.1035,64.1121,36464.0
2017-02-21 15:05:00,73.89,73.91,73.87,73.88,390372.0,64.1121,64.1295,64.0948,64.1035,390372.0
2017-02-21 15:10:00,73.88,73.9,73.86,73.9,143971.0,64.1035,64.1208,64.0861,64.1208,143971.0
2017-02-21 15:15:00,73.9,73.91,73.89,73.9,47543.0,64.1208,64.1295,64.1121,64.1208,47543.0
2017-02-21 15:20:00,73.9,73.93,73.88,73.92,91125.0,64.1208,64.1469,64.1035,64.1382,91125.0
2017-02-21 15:25:00,73.92,73.98,73.91,73.98,277176.0,64.1382,64.1902,64.1295,64.1902,277176.0
2017-02-21 15:30:00,73.98,73.98,73.93,73.95,119371.0,64.1902,64.1902,64.1469,64.1642,119371.0
2017-02-21 15:35:00,73.96,74.23,73.95,74.07,1263376.0,64.1729,64.4072,64.1642,64.2683,1263376.0
2017-02-21 15:40:00,74.08,74.13,74.08,74.11,598357.0,64.277,64.3204,64.277,64.303,598357.0
2017-02-21 15:45:00,74.11,74.12,74.05,74.06,534460.0,64.303,64.3117,64.251,64.2596,534460.0
2017-02-21 15:50:00,74.06,74.11,74.05,74.08,278397.0,64.2596,64.303,64.251,64.277,278397.0
2017-02-21 15:55:00,74.08,74.09,73.98,73.98,566333.0,64.277,64.2857,64.1902,64.1902,566333.0
2017-02-22 09:30:00,73.9,74.08,73.85,74.03,249448.0,64.1208,64.277,64.0774,64.2336,249448.0
2017-02-22 09:35:00,74.03,74.12,74.0,74.02,160112.0,64.2336,64.3117,64.2076,64.2249,160112.0
2017-02-22 09:40:00,74.0,74.01,73.9,73.91,208889.0,64.2076,64.2163,64.1208,64.1295,208889.0
2017-02-22 09:45:00,73.91,73.95,73.81,73.95,93941.0,64.1295,64.1642,64.0427,64.1642,93941.0
2017-02-22 09:50:00,73.96,73.99,73.88,73.89,102211.0,64.1729,64.1989,64.1035,64.1121,102211.0
2017-02-22 09:55:00,73.9,73.9,73.84,73.87,42080.0,64.1208,64.1208,64.0688,64.0948,42080.0
2017-02-22 10:00:00,73.88,73.96,73.87,73.96,94701.0,64.1035,64.1729,64.0948,64.1729,94701.0
2017-02-22 10:05:00,73.96,73.99,73.91,73.95,239018.0,64.1729,64.1989,64.1295,64.1642,239018.0
2017-02-22 10:10:00,73.96,74.08,73.96,74.07,35184.0,64.1729,64.277,64.1729,64.2683,35184.0
2017-02-22 10:15:00,74.06,74.1,74.03,74.09,64459.0,64.2596,64.2944,64.2336,64.2857,64459.0
2017-02-22 10:20:00,74.09,74.11,74.05,74.07,28594.0,64.2857,64.303,64.251,64.2683,28594.0
2017-02-22 10:25:00,74.07,74.12,74.04,74.11,30253.0,64.2683,64.3117,64.2423,64.303,30253.0
2017-02-22 10:30:00,74.11,74.13,74.08,74.09,32450.0,64.303,64.3204,64.277,64.2857,32450.0
2017-02-22 10:35:00,74.09,74.13,74.07,74.13,79093.0,64.2857,64.3204,64.2683,64.3204,79093.0
2017-02-22 10:40:00,74.13,74.14,74.08,74.11,41376.0,64.3204,64.3291,64.277,64.303,41376.0
2017-02-22 10:45:00,74.11,74.12,74.05,74.08,69392.0,64.303,64.3117,64.251,64.277,69392.0
2017-02-22 10:50:00,74.08,74.08,74.0,74.02,23589.0,64.277,64.277,64.2076,64.2249,23589.0
2017-02-22 10:55:00,74.01,74.05,73.99,74.04,92431.0,64.2163,64.251,64.1989,64.2423,92431.0
2017-02-22 11:00:00,74.04,74.05,73.98,74.0,48807.0,64.2423,64.251,64.1902,64.2076,48807.0
2017-02-22 11:05:00,74.0,74.0,73.93,73.94,32974.0,64.2076,64.2076,64.1469,64.1555,32974.0
2017-02-22 11:10:00,73.93,73.93,73.89,73.93,21721.0,64.1469,64.1469,64.1121,64.1469,21721.0
2017-02-22 11:15:00,73.93,74.0,73.93,74.0,31406.0,64.1469,64.2076,64.1469,64.2076,31406.0
2017-02-22 11:20:00,74.0,74.05,73.99,74.04,45460.0,64.2076,64.251,64.1989,64.2423,45460.0
2017-02-22 11:25:00,74.03,74.05,74.0,74.03,22847.0,64.2336,64.251,64.2076,64.2336,22847.0
2017-02-22 11:30:00,74.03,74.07,74.03,74.05,23315.0,64.2336,64.2683,64.2336,64.251,23315.0
2017-02-22 11:35:00,74.05,74.05,74.02,74.04,15445.0,64.251,64.251,64.2249,64.2423,15445.0
2017-02-22 11:40:00,74.05,74.08,74.04,74.08,18877.0,64.251,64.277,64.2423,64.277,18877.0
2017-02-22 11:45:00,74.09,74.09,74.05,74.07,54487.0,64.2857,64.2857,64.251,64.2683,54487.0
2017-02-22 11:50:00,74.07,74.08,74.05,74.08,27889.0,64.2683,64.277,64.251,64.277,27889.0
2017-02-22 11:55:00,74.08,74.1,74.06,74.06,24393.0,64.277,64.2944,64.2596,64.2596,24393.0
2017-02-22 12:00:00,74.06,74.07,74.04,74.04,20738.0,64.2596,64.2683,64.2423,64.2423,20738.0
2017-02-22 12:05:00,74.04,74.1,74.04,74.1,20424.0,64.2423,64.2944,64.2423,64.2944,20424.0
2017-02-22 12:10:00,74.1,74.11,74.09,74.11,20782.0,64.2944,64.303,64.2857,64.303,20782.0
2017-02-22 12:15:00,74.11,74.11,74.08,74.11,17374.0,64.303,64.303,64.277,64.303,17374.0
2017-02-22 12:20:00,74.1,74.13,74.1,74.12,35624.0,64.2944,64.3204,64.2944,64.3117,35624.0
2017-02-22 12:25:00,74.12,74.13,74.09,74.09,21447.0,64.3117,64.3204,64.2857,64.2857,21447.0
2017-02-22 12:30:00,74.1,74.13,74.08,74.09,31399.0,64.2944,64.3204,64.277,64.2857,31399.0
2017-02-22 12:35:00,74.09,74.1,74.08,74.1,24015.0,64.2857,64.2944,64.277,64.2944,24015.0
2017-02-22 12:40:00,74.11,74.12,74.09,74.1,33602.0,64.303,64.3117,64.2857,64.2944,33602.0
2017-02-22 12:45:00,74.1,74.1,74.08,74.09,54504.0,64.2944,64.2944,64.277,64.2857,54504.0
2017-02-22 12:50:00,74.09,74.09,74.05,74.07,102747.0,64.2857,64.2857,64.251,64.2683,102747.0
2017-02-22 12:55:00,74.07,74.08,74.05,74.05,87895.0,64.2683,64.277,64.251,64.251,87895.0
2017-02-22 13:00:00,74.05,74.07,74.03,74.06,58738.0,64.251,64.2683,64.2336,64.2596,58738.0
2017-02-22 13:05:00,74.06,74.08,74.05,74.05,53916.0,64.2596,64.277,64.251,64.251,53916.0
2017-02-22 13:10:00,74.06,74.09,74.05,74.08,64451.0,64.2596,64.2857,64.251,64.277,64451.0
2017-02-22 13:15:00,74.07,74.07,74.02,74.04,62168.0,64.2683,64.2683,64.2249,64.2423,62168.0
2017-02-22 13:20:00,74.04,74.06,74.03,74.06,73840.0,64.2423,64.2596,64.2336,64.2596,73840.0
2017-02-22 13:25:00,74.05,74.06,74.03,74.05,91939.0,64.251,64.2596,64.2336,64.251,91939.0
2017-02-22 13:30:00,74.06,74.07,74.04,74.05,130207.0,64.2596,64.2683,64.2423,64.251,130207.0
2017-02-22 13:35:00,74.05,74.07,74.04,74.05,36919.0,64.251,64.2683,64.2423,64.251,36919.0
2017-02-22 13:40:00,74.05,74.07,74.04,74.05,47796.0,64.251,64.2683,64.2423,64.251,47796.0
2017-02-22 13:45:00,74.05,74.06,74.01,74.03,411757.0,64.251,64.2596,64.2163,64.2336,411757.0
2017-02-22 13:50:00,74.02,74.03,74.0,74.03,240373.0,64.2249,64.2336,64.2076,64.2336,240373.0
2017-02-22 13:55:00,74.03,74.05,74.02,74.05,96025.0,64.2336,64.251,64.2249,64.251,96025.0
2017-02-22 14:00:00,74.05,74.09,74.02,74.06,142622.0,64.251,64.2857,64.2249,64.2596,142622.0
2017-02-22 14:05:00,74.06,74.07,73.98,73.98,80086.0,64.2596,64.2683,64.1902,64.1902,80086.0
2017-02-22 14:10:00,73.97,73.98,73.92,73.97,125750.0,64.1816,64.1902,64.1382,64.1816,125750.0
2017-02-22 14:15:00,73.97,74.01,73.96,73.99,109756.0,64.1816,64.2163,64.1729,64.1989,109756.0
2017-02-22 14:20:00,74.0,74.03,73.99,74.01,90063.0,64.2076,64.2336,64.1989,64.2163,90063.0
2017-02-22 14:25:00,74.01,74.02,73.98,74.0,31483.0,64.2163,64.2249,64.1902,64.2076,31483.0
2017-02-22 14:30:00,73.99,74.0,73.96,73.97,38171.0,64.1989,64.2076,64.1729,64.1816,38171.0
2017-02-22 14:35:00,73.97,73.99,73.95,73.96,63273.0,64.1816,64.1989,64.1642,64.1729,63273.0
2017-02-22 14:40:00,73.97,73.98,73.95,73.98,28527.0,64.1816,64.1902,64.1642,64.1902,28527.0
2017-02-22 14:45:00,73.97,73.98,73.93,73.94,81187.0,64.1816,64.1902,64.1469,64.1555,81187.0
2017-02-22 14:50:00,73.94,73.97,73.92,73.93,42160.0,64.1555,64.1816,64.1382,64.1469,42160.0
2017-02-22 14:55:00,73.94,73.96,73.93,73.93,39808.0,64.1555,64.1729,64.1469,64.1469,39808.0
2017-02-22 15:00:00,73.94,73.96,73.92,73.95,41660.0,64.1555,64.1729,64.1382,64.1642,41660.0
2017-02-22 15:05:00,73.95,73.96,73.93,73.94,50292.0,64.1642,64.1729,64.1469,64.1555,50292.0
2017-02-22 15:10:00,73.94,73.95,73.92,73.93,105722.0,64.1555,64.1642,64.1382,64.1469,105722.0
2017-02-22 15:15:00,73.93,73.94,73.91,73.92,99572.0,64.1469,64.1555,64.1295,64.1382,99572.0
2017-02-22 15:20:00,73.92,73.96,73.91,73.93,64452.0,64.1382,64.1729,64.1295,64.1469,64452.0
2017-02-22 15:25:00,73.92,73.98,73.92,73.97,64758.0,64.1382,64.1902,64.1382,64.1816,64758.0
2017-02-22 15:30:00,73.97,73.98,73.95,73.96,80421.0,64.1816,64.1902,64.1642,64.1729,80421.0
2017-02-22 15:35:00,73.97,73.97,73.93,73.94,41467.0,64.1816,64.1816,64.1469,64.1555,41467.0
2017-02-22 15:40:00,73.93,73.94,73.9,73.92,71114.0,64.1469,64.1555,64.1208,64.1382,71114.0
2017-02-22 15:45:00,73.92,73.94,73.89,73.91,134174.0,64.1382,64.1555,64.1121,64.1295,134174.0
2017-02-22 15:50:00,73.92,73.96,73.92,73.95,95437.0,64.1382,64.1729,64.1382,64.1642,95437.0
2017-02-22 15:55:00,73.95,73.96,73.86,73.89,421606.0,64.1642,64.1729,64.0861,64.1121,421606.0
2017-02-23 09:30:00,73.96,74.09,73.96,74.03,166380.0,64.1729,64.2857,64.1729,64.2336,166380.0
2017-02-23 09:35:00,74.03,74.06,73.96,74.06,72432.0,64.2336,64.2596,64.1729,64.2596,72432.0
2017-02-23 09:40:00,74.05,74.06,73.99,74.05,131102.0,64.251,64.2596,64.1989,64.251,131102.0
2017-02-23 09:45:00,74.05,74.07,74.01,74.04,187683.0,64.251,64.2683,64.2163,64.2423,187683.0
2017-02-23 09:50:00,74.04,74.12,74.04,74.11,119476.0,64.2423,64.3117,64.2423,64.303,119476.0
2017-02-23 09:55:00,74.1,74.13,74.08,74.12,45757.0,64.2944,64.3204,64.277,64.3117,45757.0
2017-02-23 10:00:00,74.13,74.15,74.08,74.09,82655.0,64.3204,64.3377,64.277,64.2857,82655.0
2017-02-23 10:05:00,74.1,74.1,73.99,74.03,68260.0,64.2944,64.2944,64.1989,64.2336,68260.0
2017-02-23 10:10:00,74.03,74.03,73.96,73.97,87162.0,64.2336,64.2336,64.1729,64.1816,87162.0
2017-02-23 10:15:00,73.97,74.0,73.93,74.0,106313.0,64.1816,64.2076,64.1469,64.2076,106313.0
2017-02-23 10:20:00,74.0,74.0,73.93,73.94,123310.0,64.2076,64.2076,64.1469,64.1555,123310.0
2017-02-23 10:25:00,73.94,73.97,73.93,73.96,275971.0,64.1555,64.1816,64.1469,64.1729,275971.0
2017-02-23 10:30:00,73.96,74.0,73.96,73.98,147947.0,64.1729,64.2076,64.1729,64.1902,147947.0
2017-02-23 10:35:00,73.98,74.02,73.97,73.99,288804.0,64.1902,64.2249,64.1816,64.1989,288804.0
2017-02-23 10:40:00,74.0,74.02,73.95,74.0,84749.0,64.2076,64.2249,64.1642,64.2076,84749.0
2017-02-23 10:45:00,73.99,74.04,73.95,74.03,55572.0,64.1989,64.2423,64.1642,64.2336,55572.0
2017-02-23 10:50:00,74.03,74.04,73.99,74.0,41449.0,64.2336,64.2423,64.1989,64.2076,41449.0
2017-02-23 10:55:00,74.0,74.03,73.96,73.98,90970.0,64.2076,64.2336,64.1729,64.1902,90970.0
2017-02-23 11:00:00,73.98,74.0,73.93,73.95,113317.0,64.1902,64.2076,64.1469,64.1642,113317.0
2017-02-23 11:05:00,73.96,73.98,73.89,73.9,75380.0,64.1729,64.1902,64.1121,64.1208,75380.0
2017-02-23 11:10:00,73.9,73.92,73.87,73.89,146412.0,64.1208,64.1382,64.0948,64.1121,146412.0
2017-02-23 11:15:00,73.89,73.97,73.87,73.95,94091.0,64.1121,64.1816,64.0948,64.1642,94091.0
2017-02-23 11:20:00,73.95,74.04,73.93,74.02,88936.0,64.1642,64.2423,64.1469,64.2249,88936.0
2017-02-23 11:25:00,74.02,74.07,74.0,74.06,57421.0,64.2249,64.2683,64.2076,64.2596,57421.0
2017-02-23 11:30:00,74.05,74.13,74.03,74.1,66576.0,64.251,64.3204,64.2336,64.2944,66576.0
2017-02-23 11:35:00,74.1,74.17,74.08,74.16,109184.0,64.2944,64.3551,64.277,64.3464,109184.0
2017-02-23 11:40:00,74.16,74.19,74.16,74.17,101829.0,64.3464,64.3724,64.3464,64.3551,101829.0
2017-02-23 11:45:00,74.17,74.23,74.14,74.21,155057.0,64.3551,64.4072,64.3291,64.3898,155057.0
2017-02-23 11:50:00,74.2,74.26,74.2,74.22,178332.0,64.3811,64.4332,64.3811,64.3985,178332.0
2017-02-23 11:55:00,74.21,74.21,74.15,74.16,272265.0,64.3898,64.3898,64.3377,64.3464,272265.0
2017-02-23 12:00:00,74.16,74.17,74.14,74.15,193923.0,64.3464,64.3551,64.3291,64.3377,193923.0
2017-02-23 12:05:00,74.15,74.18,74.15,74.17,45753.0,64.3377,64.3638,64.3377,64.3551,45753.0
2017-02-23 12:10:00,74.17,74.19,74.16,74.17,125890.0,64.3551,64.3724,64.3464,64.3551,125890.0
2017-02-23 12:15:00,74.17,74.25,74.16,74.25,71107.0,64.3551,64.4245,64.3464,64.4245,71107.0
2017-02-23 12:20:00,74.25,74.27,74.24,74.27,72720.0,64.4245,64.4419,64.4158,64.4419,72720.0
2017-02-23 12:25:00,74.27,74.28,74.22,74.22,79769.0,64.4419,64.4505,64.3985,64.3985,79769.0
2017-02-23 12:30:00,74.22,74.25,74.22,74.25,62586.0,64.3985,64.4245,64.3985,64.4245,62586.0
2017-02-23 12:35:00,74.25,74.33,74.24,74.33,126340.0,64.4245,64.4939,64.4158,64.4939,126340.0
2017-02-23 12:40:00,74.32,74.33,74.28,74.31,113878.0,64.4852,64.4939,64.4505,64.4766,113878.0
2017-02-23 12:45:00,74.31,74.34,74.31,74.33,49323.0,64.4766,64.5026,64.4766,64.4939,49323.0
2017-02-23 12:50:00,74.32,74.33,74.28,74.29,30154.0,64.4852,64.4939,64.4505,64.4592,30154.0
2017-02-23 12:55:00,74.29,74.34,74.28,74.33,50298.0,64.4592,64.5026,64.4505,64.4939,50298.0
2017-02-23 13:00:00,74.32,74.33,74.31,74.31,39514.0,64.4852,64.4939,64.4766,64.4766,39514.0
2017-02-23 13:05:00,74.31,74.33,74.29,74.31,101387.0,64.4766,64.4939,64.4592,64.4766,101387.0
2017-02-23 13:10:00,74.31,74.33,74.3,74.32,56663.0,64.4766,64.4939,64.4679,64.4852,56663.0
2017-02-23 13:15:00,74.32,74.35,74.32,74.34,45954.0,64.4852,64.5113,64.4852,64.5026,45954.0
2017-02-23 13:20:00,74.34,74.37,74.33,74.36,57291.0,64.5026,64.5286,64.4939,64.5199,57291.0
2017-02-23 13:25:00,74.35,74.36,74.31,74.31,83801.0,64.5113,64.5199,64.4766,64.4766,83801.0
2017-02-23 13:30:00,74.31,74.33,74.3,74.32,53806.0,64.4766,64.4939,64.4679,64.4852,53806.0
2017-02-23 13:35:00,74.32,74.34,74.3,74.32,39793.0,64.4852,64.5026,64.4679,64.4852,39793.0
2017-02-23 13:40:00,74.31,74.34,74.31,74.33,34223.0,64.4766,64.5026,64.4766,64.4939,34223.0
2017-02-23 13:45:00,74.33,74.36,74.33,74.36,21105.0,64.4939,64.5199,64.4939,64.5199,21105.0
2017-02-23 13:50:00,74.36,74.4,74.35,74.4,49604.0,64.5199,64.5547,64.5113,64.5547,49604.0
2017-02-23 13:55:00,74.39,74.43,74.39,74.42,48867.0,64.546,64.5807,64.546,64.572,48867.0
2017-02-23 14:00:00,74.42,74.44,74.41,74.41,158289.0,64.572,64.5894,64.5633,64.5633,158289.0
2017-02-23 14:05:00,74.41,74.43,74.35,74.35,54932.0,64.5633,64.5807,64.5113,64.5113,54932.0
2017-02-23 14:10:00,74.35,74.39,74.35,74.39,41515.0,64.5113,64.546,64.5113,64.546,41515.0
2017-02-23 14:15:00,74.39,74.41,74.37,74.4,30791.0,64.546,64.5633,64.5286,64.5547,30791.0
2017-02-23 14:20:00,74.4,74.45,74.39,74.45,35415.0,64.5547,64.598,64.546,64.598,35415.0
2017-02-23 14:25:00,74.45,74.45,74.39,74.39,62826.0,64.598,64.598,64.546,64.546,62826.0
2017-02-23 14:30:00,74.39,74.39,74.35,74.39,37937.0,64.546,64.546,64.5113,64.546,37937.0
2017-02-23 14:35:00,74.38,74.42,74.37,74.42,32623.0,64.5373,64.572,64.5286,64.572,32623.0
2017-02-23 14:40:00,74.41,74.44,74.38,74.44,47287.0,64.5633,64.5894,64.5373,64.5894,47287.0
2017-02-23 14:45:00,74.43,74.46,74.42,74.46,26314.0,64.5807,64.6067,64.572,64.6067,26314.0
2017-02-23 14:50:00,74.46,74.47,74.43,74.45,50182.0,64.6067,64.6154,64.5807,64.598,50182.0
2017-02-23 14:55:00,74.44,74.5,74.43,74.48,80077.0,64.5894,64.6414,64.5807,64.6241,80077.0
2017-02-23 15:00:00,74.48,74.5,74.47,74.49,59698.0,64.6241,64.6414,64.6154,64.6327,59698.0
2017-02-23 15:05:00,74.49,74.51,74.46,74.47,67580.0,64.6327,64.6501,64.6067,64.6154,67580.0
2017-02-23 15:10:00,74.47,74.51,74.46,74.5,54546.0,64.6154,64.6501,64.6067,64.6414,54546.0
2017-02-23 15:15:00,74.49,74.52,74.47,74.5,121023.0,64.6327,64.6588,64.6154,64.6414,121023.0
2017-02-23 15:20:00,74.5,74.55,74.49,74.52,242496.0,64.6414,64.6848,64.6327,64.6588,242496.0
2017-02-23 15:25:00,74.51,74.51,74.47,74.48,60837.0,64.6501,64.6501,64.6154,64.6241,60837.0
2017-02-23 15:30:00,74.48,74.49,74.44,74.47,160668.0,64.6241,64.6327,64.5894,64.6154,160668.0
2017-02-23 15:35:00,74.48,74.49,74.45,74.48,170330.0,64.6241,64.6327,64.598,64.6241,170330.0
2017-02-23 15:40:00,74.47,74.49,74.45,74.47,203694.0,64.6154,64.6327,64.598,64.6154,203694.0
2017-02-23 15:45:00,74.46,74.46,74.4,74.43,243713.0,64.6067,64.6067,64.5547,64.5807,243713.0
2017-02-23 15:50:00,74.44,74.45,74.4,74.42,91096.0,64.5894,64.598,64.5547,64.572,91096.0
2017-02-23 15:55:00,74.42,74.45,74.39,74.45,323839.0,64.572,64.598,64.546,64.598,323839.0
2017-02-24 09:30:00,74.27,74.58,74.27,74.51,305445.0,64.4419,64.7108,64.4419,64.6501,305445.0
2017-02-24 09:35:00,74.51,74.56,74.36,74.41,348863.0,64.6501,64.6935,64.5199,64.5633,348863.0
2017-02-24 09:40:00,74.41,74.45,74.36,74.4,157665.0,64.5633,64.598,64.5199,64.5547,157665.0
2017-02-24 09:45:00,74.4,74.44,74.38,74.43,415555.0,64.5547,64.5894,64.5373,64.5807,415555.0
2017-02-24 09:50:00,74.43,74.51,74.42,74.47,189430.0,64.5807,64.6501,64.572,64.6154,189430.0
2017-02-24 09:55:00,74.47,74.57,74.45,74.56,93584.0,64.6154,64.7022,64.598,64.6935,93584.0
2017-02-24 10:00:00,74.56,74.63,74.55,74.58,183634.0,64.6935,64.7542,64.6848,64.7108,183634.0
2017-02-24 10:05:00,74.59,74.59,74.53,74.57,149531.0,64.7195,64.7195,64.6675,64.7022,149531.0
2017-02-24 10:10:00,74.58,74.58,74.52,74.56,115230.0,64.7108,64.7108,64.6588,64.6935,115230.0
2017-02-24 10:15:00,74.57,74.58,74.49,74.51,92686.0,64.7022,64.7108,64.6327,64.6501,92686.0
2017-02-24 10:20:00,74.52,74.54,74.48,74.49,59692.0,64.6588,64.6761,64.6241,64.6327,59692.0
2017-02-24 10:25:00,74.49,74.51,74.41,74.44,54892.0,64.6327,64.6501,64.5633,64.5894,54892.0
2017-02-24 10:30:00,74.44,74.46,74.41,74.43,221629.0,64.5894,64.6067,64.5633,64.5807,221629.0
2017-02-24 10:35:00,74.42,74.44,74.39,74.42,300347.0,64.572,64.5894,64.546,64.572,300347.0
2017-02-24 10:40:00,74.41,74.47,74.39,74.45,66447.0,64.5633,64.6154,64.546,64.598,66447.0
2017-02-24 10:45:00,74.45,74.45,74.41,74.44,118222.0,64.598,64.598,64.5633,64.5894,118222.0
2017-02-24 10:50:00,74.44,74.46,74.41,74.42,70394.0,64.5894,64.6067,64.5633,64.572,70394.0
2017-02-24 10:55:00,74.41,74.46,74.4,74.45,142120.0,64.5633,64.6067,64.5547,64.598,142120.0
2017-02-24 11:00:00,74.45,74.49,74.42,74.49,124356.0,64.598,64.6327,64.572,64.6327,124356.0
2017-02-24 11:05:00,74.49,74.51,74.47,74.48,124969.0,64.6327,64.6501,64.6154,64.6241,124969.0
2017-02-24 11:10:00,74.48,74.55,74.47,74.52,129665.0,64.6241,64.6848,64.6154,64.6588,129665.0
2017-02-24 11:15:00,74.52,74.56,74.5,74.51,257413.0,64.6588,64.6935,64.6414,64.6501,257413.0
2017-02-24 11:20:00,74.51,74.52,74.46,74.48,56370.0,64.6501,64.6588,64.6067,64.6241,56370.0
2017-02-24 11:25:00,74.48,74.55,74.47,74.53,57485.0,64.6241,64.6848,64.6154,64.6675,57485.0
2017-02-24 11:30:00,74.53,74.56,74.49,74.5,92463.0,64.6675,64.6935,64.6327,64.6414,92463.0
2017-02-24 11:35:00,74.49,74.5,74.46,74.49,35037.0,64.6327,64.6414,64.6067,64.6327,35037.0
2017-02-24 11:40:00,74.49,74.5,74.43,74.45,53796.0,64.6327,64.6414,64.5807,64.598,53796.0
2017-02-24 11:45:00,74.45,74.52,74.44,74.51,34847.0,64.598,64.6588,64.5894,64.6501,34847.0
2017-02-24 11:50:00,74.51,74.52,74.49,74.52,21020.0,64.6501,64.6588,64.6327,64.6588,21020.0
2017-02-24 11:55:00,74.52,74.52,74.45,74.45,35529.0,64.6588,64.6588,64.598,64.598,35529.0
2017-02-24 12:00:00,74.44,74.48,74.42,74.47,52211.0,64.5894,64.6241,64.572,64.6154,52211.0
2017-02-24 12:05:00,74.47,74.52,74.47,74.49,65300.0,64.6154,64.6588,64.6154,64.6327,65300.0
2017-02-24 12:10:00,74.49,74.52,74.48,74.52,54784.0,64.6327,64.6588,64.6241,64.6588,54784.0
2017-02-24 12:15:00,74.52,74.52,74.47,74.48,50899.0,64.6588,64.6588,64.6154,64.6241,50899.0
2017-02-24 12:20:00,74.48,74.52,74.47,74.52,41014.0,64.6241,64.6588,64.6154,64.6588,41014.0
2017-02-24 12:25:00,74.52,74.54,74.51,74.53,118894.0,64.6588,64.6761,64.6501,64.6675,118894.0
2017-02-24 12:30:00,74.53,74.55,74.52,74.54,49413.0,64.6675,64.6848,64.6588,64.6761,49413.0
2017-02-24 12:35:00,74.54,74.54,74.5,74.5,128908.0,64.6761,64.6761,64.6414,64.6414,128908.0
2017-02-24 12:40:00,74.5,74.53,74.5,74.52,117440.0,64.6414,64.6675,64.6414,64.6588,117440.0
2017-02-24 12:45:00,74.52,74.56,74.5,74.51,139332.0,64.6588,64.6935,64.6414,64.6501,139332.0
2017-02-24 12:50:00,74.51,74.55,74.51,74.53,41682.0,64.6501,64.6848,64.6501,64.6675,41682.0
2017-02-24 12:55:00,74.53,74.57,74.52,74.56,41620.0,64.6675,64.7022,64.6588,64.6935,41620.0
2017-02-24 13:00:00,74.56,74.58,74.54,74.56,32675.0,64.6935,64.7108,64.6761,64.6935,32675.0
2017-02-24 13:05:00,74.56,74.56,74.5,74.51,46638.0,64.6935,64.6935,64.6414,64.6501,46638.0
2017-02-24 13:10:00,74.51,74.54,74.5,74.51,51686.0,64.6501,64.6761,64.6414,64.6501,51686.0
2017-02-24 13:15:00,74.51,74.52,74.5,74.51,25925.0,64.6501,64.6588,64.6414,64.6501,25925.0
2017-02-24 13:20:00,74.51,74.53,74.5,74.51,38248.0,64.6501,64.6675,64.6414,64.6501,38248.0
2017-02-24 13:25:00,74.51,74.52,74.47,74.5,53139.0,64.6501,64.6588,64.6154,64.6414,53139.0
2017-02-24 13:30:00,74.5,74.51,74.47,74.48,91938.0,64.6414,64.6501,64.6154,64.6241,91938.0
2017-02-24 13:35:00,74.48,74.49,74.47,74.48,30412.0,64.6241,64.6327,64.6154,64.6241,30412.0
2017-02-24 13:40:00,74.48,74.55,74.47,74.54,57150.0,64.6241,64.6848,64.6154,64.6761,57150.0
2017-02-24 13:45:00,74.54,74.54,74.51,74.52,28786.0,64.6761,64.6761,64.6501,64.6588,28786.0
2017-02-24 13:50:00,74.51,74.55,74.5,74.54,43753.0,64.6501,64.6848,64.6414,64.6761,43753.0
2017-02-24 13:55:00,74.54,74.56,74.53,74.55,29145.0,64.6761,64.6935,64.6675,64.6848,29145.0
2017-02-24 14:00:00,74.55,74.56,74.52,74.53,40534.0,64.6848,64.6935,64.6588,64.6675,40534.0
2017-02-24 14:05:00,74.53,74.54,74.52,74.53,24082.0,64.6675,64.6761,64.6588,64.6675,24082.0
2017-02-24 14:10:00,74.53,74.55,74.52,74.54,49246.0,64.6675,64.6848,64.6588,64.6761,49246.0
2017-02-24 14:15:00,74.54,74.58,74.53,74.58,159822.0,64.6761,64.7108,64.6675,64.7108,159822.0
2017-02-24 14:20:00,74.58,74.58,74.55,74.57,44514.0,64.7108,64.7108,64.6848,64.7022,44514.0
2017-02-24 14:25:00,74.57,74.59,74.56,74.58,32487.0,64.7022,64.7195,64.6935,64.7108,32487.0
2017-02-24 14:30:00,74.58,74.62,74.57,74.59,62783.0,64.7108,64.7455,64.7022,64.7195,62783.0
2017-02-24 14:35:00,74.59,74.6,74.57,74.59,51177.0,64.7195,64.7282,64.7022,64.7195,51177.0
2017-02-24 14:40:00,74.58,74.6,74.56,74.56,56535.0,64.7108,64.7282,64.6935,64.6935,56535.0
2017-02-24 14:45:00,74.56,74.57,74.53,74.56,54906.0,64.6935,64.7022,64.6675,64.6935,54906.0
2017-02-24 14:50:00,74.55,74.57,74.52,74.56,117077.0,64.6848,64.7022,64.6588,64.6935,117077.0
2017-02-24 14:55:00,74.56,74.56,74.53,74.54,89587.0,64.6935,64.6935,64.6675,64.6761,89587.0
2017-02-24 15:00:00,74.54,74.56,74.51,74.53,72938.0,64.6761,64.6935,64.6501,64.6675,72938.0
2017-02-24 15:05:00,74.53,74.57,74.53,74.55,51209.0,64.6675,64.7022,64.6675,64.6848,51209.0
2017-02-24 15:10:00,74.56,74.57,74.53,74.55,61259.0,64.6935,64.7022,64.6675,64.6848,61259.0
2017-02-24 15:15:00,74.55,74.57,74.54,74.56,57053.0,64.6848,64.7022,64.6761,64.6935,57053.0
2017-02-24 15:20:00,74.56,74.61,74.55,74.61,144605.0,64.6935,64.7369,64.6848,64.7369,144605.0
2017-02-24 15:25:00,74.61,74.63,74.58,74.62,81586.0,64.7369,64.7542,64.7108,64.7455,81586.0
2017-02-24 15:30:00,74.63,74.65,74.61,74.63,92421.0,64.7542,64.7716,64.7369,64.7542,92421.0
2017-02-24 15:35:00,74.63,74.67,74.62,74.65,66336.0,64.7542,64.7889,64.7455,64.7716,66336.0
2017-02-24 15:40:00,74.65,74.71,74.65,74.69,168019.0,64.7716,64.8236,64.7716,64.8063,168019.0
2017-02-24 15:45:00,74.69,74.77,74.68,74.75,213644.0,64.8063,64.8757,64.7976,64.8583,213644.0
2017-02-24 15:50:00,74.76,74.79,74.75,74.76,248078.0,64.867,64.893,64.8583,64.867,248078.0
2017-02-24 15:55:00,74.76,74.82,74.73,74.8,496359.0,64.867,64.9191,64.841,64.9017,496359.0
2017-02-27 09:30:00,74.83,74.87,74.67,74.85,191321.0,64.9278,64.9625,64.7889,64.9451,191321.0
2017-02-27 09:35:00,74.84,74.86,74.77,74.86,150729.0,64.9364,64.9538,64.8757,64.9538,150729.0
2017-02-27 09:40:00,74.86,74.89,74.74,74.78,142062.0,64.9538,64.9798,64.8497,64.8844,142062.0
2017-02-27 09:45:00,74.78,74.84,74.75,74.83,91171.0,64.8844,64.9364,64.8583,64.9278,91171.0
2017-02-27 09:50:00,74.82,74.89,74.8,74.87,403295.0,64.9191,64.9798,64.9017,64.9625,403295.0
2017-02-27 09:55:00,74.88,74.92,74.83,74.91,152516.0,64.9711,65.0058,64.9278,64.9972,152516.0
2017-02-27 10:00:00,74.91,74.94,74.86,74.91,93484.0,64.9972,65.0232,64.9538,64.9972,93484.0
2017-02-27 10:05:00,74.92,74.92,74.87,74.92,96799.0,65.0058,65.0058,64.9625,65.0058,96799.0
2017-02-27 10:10:00,74.92,74.94,74.86,74.87,43857.0,65.0058,65.0232,64.9538,64.9625,43857.0
2017-02-27 10:15:00,74.87,74.89,74.73,74.77,124945.0,64.9625,64.9798,64.841,64.8757,124945.0
2017-02-27 10:20:00,74.77,74.91,74.76,74.86,126501.0,64.8757,64.9972,64.867,64.9538,126501.0
2017-02-27 10:25:00,74.87,74.95,74.87,74.91,63906.0,64.9625,65.0319,64.9625,64.9972,63906.0
2017-02-27 10:30:00,74.91,74.93,74.86,74.87,50140.0,64.9972,65.0145,64.9538,64.9625,50140.0
2017-02-27 10:35:00,74.87,74.92,74.85,74.89,115419.0,64.9625,65.0058,64.9451,64.9798,115419.0
2017-02-27 10:40:00,74.9,74.95,74.85,74.87,95363.0,64.9885,65.0319,64.9451,64.9625,95363.0
2017-02-27 10:45:00,74.87,74.92,74.87,74.89,92288.0,64.9625,65.0058,64.9625,64.9798,92288.0
2017-02-27 10:50:00,74.89,74.92,74.87,74.91,63936.0,64.9798,65.0058,64.9625,64.9972,63936.0
2017-02-27 10:55:00,74.91,74.93,74.88,74.9,73495.0,64.9972,65.0145,64.9711,64.9885,73495.0
2017-02-27 11:00:00,74.9,74.97,74.89,74.95,135347.0,64.9885,65.0492,64.9798,65.0319,135347.0
2017-02-27 11:05:00,74.95,74.97,74.93,74.97,39425.0,65.0319,65.0492,65.0145,65.0492,39425.0
2017-02-27 11:10:00,74.97,74.97,74.85,74.88,52097.0,65.0492,65.0492,64.9451,64.9711,52097.0
2017-02-27 11:15:00,74.87,74.91,74.86,74.9,75204.0,64.9625,64.9972,64.9538,64.9885,75204.0
2017-02-27 11:20:00,74.91,74.91,74.88,74.9,26983.0,64.9972,64.9972,64.9711,64.9885,26983.0
2017-02-27 11:25:00,74.9,74.9,74.81,74.83,98514.0,64.9885,64.9885,64.9104,64.9278,98514.0
2017-02-27 11:30:00,74.83,74.9,74.82,74.89,35099.0,64.9278,64.9885,64.9191,64.9798,35099.0
2017-02-27 11:35:00,74.89,74.9,74.85,74.88,32448.0,64.9798,64.9885,64.9451,64.9711,32448.0
2017-02-27 11:40:00,74.88,74.94,74.87,74.93,61700.0,64.9711,65.0232,64.9625,65.0145,61700.0
2017-02-27 11:45:00,74.92,74.93,74.88,74.89,41201.0,65.0058,65.0145,64.9711,64.9798,41201.0
2017-02-27 11:50:00,74.89,74.9,74.87,74.9,30465.0,64.9798,64.9885,64.9625,64.9885,30465.0
2017-02-27 11:55:00,74.9,74.9,74.87,74.87,35015.0,64.9885,64.9885,64.9625,64.9625,35015.0
2017-02-27 12:00:00,74.87,74.91,74.82,74.83,141857.0,64.9625,64.9972,64.9191,64.9278,141857.0
2017-02-27 12:05:00,74.82,74.88,74.82,74.87,24915.0,64.9191,64.9711,64.9191,64.9625,24915.0
2017-02-27 12:10:00,74.87,74.89,74.87,74.89,22156.0,64.9625,64.9798,64.9625,64.9798,22156.0
2017-02-27 12:15:00,74.88,74.89,74.85,74.86,55952.0,64.9711,64.9798,64.9451,64.9538,55952.0
2017-02-27 12:20:00,74.85,74.87,74.84,74.86,13862.0,64.9451,64.9625,64.9364,64.9538,13862.0
2017-02-27 12:25:00,74.86,74.88,74.84,74.87,137650.0,64.9538,64.9711,64.9364,64.9625,137650.0
2017-02-27 12:30:00,74.87,74.88,74.86,74.87,26526.0,64.9625,64.9711,64.9538,64.9625,26526.0
2017-02-27 12:35:00,74.87,74.87,74.84,74.84,77663.0,64.9625,64.9625,64.9364,64.9364,77663.0
2017-02-27 12:40:00,74.84,74.86,74.83,74.86,12019.0,64.9364,64.9538,64.9278,64.9538,12019.0
2017-02-27 12:45:00,74.86,74.87,74.84,74.84,20905.0,64.9538,64.9625,64.9364,64.9364,20905.0
2017-02-27 12:50:00,74.84,74.86,74.82,74.85,36518.0,64.9364,64.9538,64.9191,64.9451,36518.0
2017-02-27 12:55:00,74.86,74.86,74.83,74.84,28755.0,64.9538,64.9538,64.9278,64.9364,28755.0
2017-02-27 13:00:00,74.84,74.86,74.84,74.86,24998.0,64.9364,64.9538,64.9364,64.9538,24998.0
2017-02-27 13:05:00,74.86,74.87,74.83,74.86,35453.0,64.9538,64.9625,64.9278,64.9538,35453.0
2017-02-27 13:10:00,74.86,74.89,74.85,74.88,34993.0,64.9538,64.9798,64.9451,64.9711,34993.0
2017-02-27 13:15:00,74.88,74.91,74.86,74.89,63945.0,64.9711,64.9972,64.9538,64.9798,63945.0
2017-02-27 13:20:00,74.88,74.9,74.86,74.89,48124.0,64.9711,64.9885,64.9538,64.9798,48124.0
2017-02-27 13:25:00,74.89,74.93,74.88,74.9,36163.0,64.9798,65.0145,64.9711,64.9885,36163.0
2017-02-27 13:30:00,74.91,74.96,74.9,74.95,58255.0,64.9972,65.0406,64.9885,65.0319,58255.0
2017-02-27 13:35:00,74.94,74.95,74.92,74.95,27145.0,65.0232,65.0319,65.0058,65.0319,27145.0
2017-02-27 13:40:00,74.94,74.97,74.93,74.96,22153.0,65.0232,65.0492,65.0145,65.0406,22153.0
2017-02-27 13:45:00,74.96,74.98,74.94,74.95,34604.0,65.0406,65.0579,65.0232,65.0319,34604.0
2017-02-27 13:50:00,74.95,74.97,74.94,74.97,32782.0,65.0319,65.0492,65.0232,65.0492,32782.0
2017-02-27 13:55:00,74.97,74.97,74.94,74.95,35425.0,65.0492,65.0492,65.0232,65.0319,35425.0
2017-02-27 14:00:00,74.95,74.97,74.93,74.93,38914.0,65.0319,65.0492,65.0145,65.0145,38914.0
2017-02-27 14:05:00,74.94,74.95,74.91,74.92,175714.0,65.0232,65.0319,64.9972,65.0058,175714.0
2017-02-27 14:10:00,74.91,74.93,74.88,74.9,139101.0,64.9972,65.0145,64.9711,64.9885,139101.0
2017-02-27 14:15:00,74.9,74.91,74.86,74.87,97983.0,64.9885,64.9972,64.9538,64.9625,97983.0
2017-02-27 14:20:00,74.87,74.89,74.86,74.89,24685.0,64.9625,64.9798,64.9538,64.9798,24685.0
2017-02-27 14:25:00,74.89,74.93,74.88,74.91,44917.0,64.9798,65.0145,64.9711,64.9972,44917.0
2017-02-27 14:30:00,74.9,74.94,74.89,74.93,38111.0,64.9885,65.0232,64.9798,65.0145,38111.0
2017-02-27 14:35:00,74.94,74.99,74.93,74.98,62988.0,65.0232,65.0666,65.0145,65.0579,62988.0
2017-02-27 14:40:00,74.98,75.0,74.96,74.98,47599.0,65.0579,65.0753,65.0406,65.0579,47599.0
2017-02-27 14:45:00,74.98,75.02,74.98,75.02,140876.0,65.0579,65.0926,65.0579,65.0926,140876.0
2017-02-27 14:50:00,75.02,75.05,75.01,75.05,65783.0,65.0926,65.1186,65.0839,65.1186,65783.0
2017-02-27 14:55:00,75.05,75.08,75.03,75.08,112037.0,65.1186,65.1447,65.1013,65.1447,112037.0
2017-02-27 15:00:00,75.08,75.11,75.07,75.1,70872.0,65.1447,65.1707,65.136,65.162,70872.0
2017-02-27 15:05:00,75.09,75.14,75.09,75.14,176714.0,65.1533,65.1967,65.1533,65.1967,176714.0
2017-02-27 15:10:00,75.14,75.14,75.11,75.14,44783.0,65.1967,65.1967,65.1707,65.1967,44783.0
2017-02-27 15:15:00,75.14,75.16,75.09,75.09,55587.0,65.1967,65.2141,65.1533,65.1533,55587.0
2017-02-27 15:20:00,75.09,75.12,75.06,75.12,73125.0,65.1533,65.1794,65.1273,65.1794,73125.0
2017-02-27 15:25:00,75.12,75.14,75.11,75.14,76001.0,65.1794,65.1967,65.1707,65.1967,76001.0
2017-02-27 15:30:00,75.14,75.17,75.13,75.16,108062.0,65.1967,65.2228,65.1881,65.2141,108062.0
2017-02-27 15:35:00,75.16,75.17,75.13,75.17,120978.0,65.2141,65.2228,65.1881,65.2228,120978.0
2017-02-27 15:40:00,75.17,75.18,75.15,75.17,110294.0,65.2228,65.2314,65.2054,65.2228,110294.0
2017-02-27 15:45:00,75.16,75.16,75.08,75.09,148374.0,65.2141,65.2141,65.1447,65.1533,148374.0
2017-02-27 15:50:00,75.08,75.1,75.07,75.08,140232.0,65.1447,65.162,65.136,65.1447,140232.0
2017-02-27 15:55:00,75.08,75.14,75.07,75.13,775681.0,65.1447,65.1967,65.136,65.1881,775681.0
2017-02-28 09:30:00,74.93,75.14,74.89,74.97,316940.0,65.0145,65.1967,64.9798,65.0492,316940.0
2017-02-28 09:35:00,74.97,75.02,74.89,74.9,265386.0,65.0492,65.0926,64.9798,64.9885,265386.0
2017-02-28 09:40:00,74.9,75.01,74.9,75.0,221081.0,64.9885,65.0839,64.9885,65.0753,221081.0
2017-02-28 09:45:00,75.0,75.08,75.0,75.03,160969.0,65.0753,65.1447,65.0753,65.1013,160969.0
2017-02-28 09:50:00,75.03,75.06,74.94,75.03,128220.0,65.1013,65.1273,65.0232,65.1013,128220.0
2017-02-28 09:55:00,75.03,75.05,74.99,75.02,142824.0,65.1013,65.1186,65.0666,65.0926,142824.0
2017-02-28 10:00:00,75.03,75.04,74.95,74.98,143640.0,65.1013,65.11,65.0319,65.0579,143640.0
2017-02-28 10:05:00,74.98,75.03,74.95,75.03,109702.0,65.0579,65.1013,65.0319,65.1013,109702.0
2017-02-28 10:10:00,75.03,75.14,75.03,75.1,223178.0,65.1013,65.1967,65.1013,65.162,223178.0
2017-02-28 10:15:00,75.1,75.1,75.0,75.0,110021.0,65.162,65.162,65.0753,65.0753,110021.0
2017-02-28 10:20:00,75.01,75.05,74.99,74.99,137494.0,65.0839,65.1186,65.0666,65.0666,137494.0
2017-02-28 10:25:00,75.0,75.03,74.97,74.98,145041.0,65.0753,65.1013,65.0492,65.0579,145041.0
2017-02-28 10:30:00,74.98,75.02,74.97,75.01,81449.0,65.0579,65.0926,65.0492,65.0839,81449.0
2017-02-28 10:35:00,75.02,75.07,75.01,75.04,102170.0,65.0926,65.136,65.0839,65.11,102170.0
2017-02-28 10:40:00,75.04,75.05,74.98,75.03,44956.0,65.11,65.1186,65.0579,65.1013,44956.0
2017-02-28 10:45:00,75.03,75.04,74.99,75.03,38749.0,65.1013,65.11,65.0666,65.1013,38749.0
2017-02-28 10:50:00,75.04,75.12,75.03,75.1,162887.0,65.11,65.1794,65.1013,65.162,162887.0
2017-02-28 10:55:00,75.11,75.11,75.08,75.09,60334.0,65.1707,65.1707,65.1447,65.1533,60334.0
2017-02-28 11:00:00,75.09,75.12,75.07,75.11,100969.0,65.1533,65.1794,65.136,65.1707,100969.0
2017-02-28 11:05:00,75.12,75.13,75.1,75.11,121655.0,65.1794,65.1881,65.162,65.1707,121655.0
2017-02-28 11:10:00,75.11,75.2,75.1,75.19,130513.0,65.1707,65.2488,65.162,65.2401,130513.0
2017-02-28 11:15:00,75.2,75.23,75.19,75.21,121555.0,65.2488,65.2748,65.2401,65.2575,121555.0
2017-02-28 11:20:00,75.21,75.22,75.14,75.15,79775.0,65.2575,65.2661,65.1967,65.2054,79775.0
2017-02-28 11:25:00,75.15,75.18,75.13,75.16,67058.0,65.2054,65.2314,65.1881,65.2141,67058.0
2017-02-28 11:30:00,75.16,75.17,75.13,75.13,46241.0,65.2141,65.2228,65.1881,65.1881,46241.0
2017-02-28 11:35:00,75.13,75.13,75.1,75.12,70506.0,65.1881,65.1881,65.162,65.1794,70506.0
2017-02-28 11:40:00,75.11,75.13,75.09,75.11,78399.0,65.1707,65.1881,65.1533,65.1707,78399.0
2017-02-28 11:45:00,75.12,75.15,75.11,75.15,187074.0,65.1794,65.2054,65.1707,65.2054,187074.0
2017-02-28 11:50:00,75.16,75.16,75.12,75.13,165639.0,65.2141,65.2141,65.1794,65.1881,165639.0
2017-02-28 11:55:00,75.13,75.15,75.12,75.13,54763.0,65.1881,65.2054,65.1794,65.1881,54763.0
2017-02-28 12:00:00,75.13,75.14,75.08,75.1,60469.0,65.1881,65.1967,65.1447,65.162,60469.0
2017-02-28 12:05:00,75.1,75.11,75.03,75.03,133660.0,65.162,65.1707,65.1013,65.1013,133660.0
2017-02-28 12:10:00,75.04,75.04,75.0,75.01,64001.0,65.11,65.11,65.0753,65.0839,64001.0
2017-02-28 12:15:00,75.01,75.02,74.96,74.98,61873.0,65.0839,65.0926,65.0406,65.0579,61873.0
2017-02-28 12:20:00,74.98,74.99,74.85,74.86,89253.0,65.0579,65.0666,64.9451,64.9538,89253.0
2017-02-28 12:25:00,74.86,74.88,74.77,74.85,134489.0,64.9538,64.9711,64.8757,64.9451,134489.0
2017-02-28 12:30:00,74.84,74.9,74.84,74.9,150154.0,64.9364,64.9885,64.9364,64.9885,150154.0
2017-02-28 12:35:00,74.9,74.9,74.86,74.87,60937.0,64.9885,64.9885,64.9538,64.9625,60937.0
2017-02-28 12:40:00,74.88,74.91,74.87,74.9,75930.0,64.9711,64.9972,64.9625,64.9885,75930.0
2017-02-28 12:45:00,74.89,74.95,74.86,74.95,73056.0,64.9798,65.0319,64.9538,65.0319,73056.0
2017-02-28 12:50:00,74.96,74.99,74.93,74.98,53735.0,65.0406,65.0666,65.0145,65.0579,53735.0
2017-02-28 12:55:00,74.99,74.99,74.97,74.98,43964.0,65.0666,65.0666,65.0492,65.0579,43964.0
2017-02-28 13:00:00,74.98,75.02,74.95,75.0,92390.0,65.0579,65.0926,65.0319,65.0753,92390.0
2017-02-28 13:05:00,75.0,75.02,74.97,74.98,43977.0,65.0753,65.0926,65.0492,65.0579,43977.0
2017-02-28 13:10:00,74.98,75.01,74.97,74.99,46579.0,65.0579,65.0839,65.0492,65.0666,46579.0
2017-02-28 13:15:00,74.99,75.02,74.98,75.02,47470.0,65.0666,65.0926,65.0579,65.0926,47470.0
2017-02-28 13:20:00,75.02,75.02,74.98,75.0,29079.0,65.0926,65.0926,65.0579,65.0753,29079.0
2017-02-28 13:25:00,75.0,75.01,74.99,75.01,42337.0,65.0753,65.0839,65.0666,65.0839,42337.0
2017-02-28 13:30:00,75.01,75.04,74.97,74.98,119873.0,65.0839,65.11,65.0492,65.0579,119873.0
2017-02-28 13:35:00,74.97,75.08,74.97,75.07,106556.0,65.0492,65.1447,65.0492,65.136,106556.0
2017-02-28 13:40:00,75.08,75.08,75.05,75.08,50050.0,65.1447,65.1447,65.1186,65.1447,50050.0
2017-02-28 13:45:00,75.08,75.09,75.06,75.08,84581.0,65.1447,65.1533,65.1273,65.1447,84581.0
2017-02-28 13:50:00,75.08,75.08,75.02,75.06,65142.0,65.1447,65.1447,65.0926,65.1273,65142.0
2017-02-28 13:55:00,75.06,75.06,75.02,75.05,58208.0,65.1273,65.1273,65.0926,65.1186,58208.0
2017-02-28 14:00:00,75.05,75.06,75.03,75.04,76728.0,65.1186,65.1273,65.1013,65.11,76728.0
2017-02-28 14:05:00,75.05,75.05,74.98,74.99,85000.0,65.1186,65.1186,65.0579,65.0666,85000.0
2017-02-28 14:10:00,74.99,75.03,74.99,74.99,76079.0,65.0666,65.1013,65.0666,65.0666,76079.0
2017-02-28 14:15:00,75.0,75.01,74.96,75.0,49332.0,65.0753,65.0839,65.0406,65.0753,49332.0
2017-02-28 14:20:00,74.99,75.0,74.96,74.96,45912.0,65.0666,65.0753,65.0406,65.0406,45912.0
2017-02-28 14:25:00,74.97,75.02,74.96,75.01,103424.0,65.0492,65.0926,65.0406,65.0839,103424.0
2017-02-28 14:30:00,75.01,75.03,75.0,75.03,92786.0,65.0839,65.1013,65.0753,65.1013,92786.0
2017-02-28 14:35:00,75.02,75.03,74.98,74.99,43256.0,65.0926,65.1013,65.0579,65.0666,43256.0
2017-02-28 14:40:00,74.99,75.0,74.98,75.0,91699.0,65.0666,65.0753,65.0579,65.0753,91699.0
2017-02-28 14:45:00,75.0,75.05,74.99,75.04,140251.0,65.0753,65.1186,65.0666,65.11,140251.0
2017-02-28 14:50:00,75.05,75.06,75.02,75.03,238469.0,65.1186,65.1273,65.0926,65.1013,238469.0
2017-02-28 14:55:00,75.04,75.05,75.02,75.03,81888.0,65.11,65.1186,65.0926,65.1013,81888.0
2017-02-28 15:00:00,75.02,75.06,75.02,75.06,128931.0,65.0926,65.1273,65.0926,65.1273,128931.0
2017-02-28 15:05:00,75.06,75.07,75.01,75.03,136966.0,65.1273,65.136,65.0839,65.1013,136966.0
2017-02-28 15:10:00,75.03,75.08,75.03,75.06,81325.0,65.1013,65.1447,65.1013,65.1273,81325.0
2017-02-28 15:15:00,75.06,75.07,75.05,75.07,91641.0,65.1273,65.136,65.1186,65.136,91641.0
2017-02-28 15:20:00,75.07,75.07,75.02,75.03,83149.0,65.136,65.136,65.0926,65.1013,83149.0
2017-02-28 15:25:00,75.03,75.04,75.0,75.0,112836.0,65.1013,65.11,65.0753,65.0753,112836.0
2017-02-28 15:30:00,75.0,75.01,74.95,74.95,200746.0,65.0753,65.0839,65.0319,65.0319,200746.0
2017-02-28 15:35:00,74.95,75.0,74.87,74.87,262125.0,65.0319,65.0753,64.9625,64.9625,262125.0
2017-02-28 15:40:00,74.87,74.88,74.84,74.88,303068.0,64.9625,64.9711,64.9364,64.9711,303068.0
2017-02-28 15:45:00,74.88,74.96,74.88,74.95,241539.0,64.9711,65.0406,64.9711,65.0319,241539.0
2017-02-28 15:50:00,74.96,74.99,74.94,74.97,269113.0,65.0406,65.0666,65.0232,65.0492,269113.0
2017-02-28 15:55:00,74.97,75.01,74.94,74.95,729796.0,65.0492,65.0839,65.0232,65.0319,729796.0
2017-03-01 09:30:00,75.44,75.52,75.4,75.46,519417.0,65.457,65.5264,65.4223,65.4744,519417.0
2017-03-01 09:35:00,75.47,75.51,75.39,75.45,580473.0,65.4831,65.5178,65.4136,65.4657,580473.0
2017-03-01 09:40:00,75.43,75.45,75.25,75.26,275221.0,65.4484,65.4657,65.2922,65.3009,275221.0
2017-03-01 09:45:00,75.27,75.33,75.22,75.33,312322.0,65.3095,65.3616,65.2661,65.3616,312322.0
2017-03-01 09:50:00,75.34,75.38,75.26,75.33,184216.0,65.3703,65.405,65.3009,65.3616,184216.0
2017-03-01 09:55:00,75.33,75.43,75.32,75.4,265400.0,65.3616,65.4484,65.3529,65.4223,265400.0
2017-03-01 10:00:00,75.4,75.55,75.37,75.55,255827.0,65.4223,65.5525,65.3963,65.5525,255827.0
2017-03-01 10:05:00,75.55,75.57,75.51,75.52,262422.0,65.5525,65.5698,65.5178,65.5264,262422.0
2017-03-01 10:10:00,75.51,75.55,75.48,75.54,337739.0,65.5178,65.5525,65.4917,65.5438,337739.0
2017-03-01 10:15:00,75.54,75.58,75.52,75.57,227351.0,65.5438,65.5785,65.5264,65.5698,227351.0
2017-03-01 10:20:00,75.57,75.58,75.52,75.52,298110.0,65.5698,65.5785,65.5264,65.5264,298110.0
2017-03-01 10:25:00,75.53,75.54,75.49,75.52,188851.0,65.5351,65.5438,65.5004,65.5264,188851.0
2017-03-01 10:30:00,75.53,75.54,75.45,75.5,120010.0,65.5351,65.5438,65.4657,65.5091,120010.0
2017-03-01 10:35:00,75.51,75.52,75.47,75.47,45656.0,65.5178,65.5264,65.4831,65.4831,45656.0
2017-03-01 10:40:00,75.47,75.52,75.46,75.48,78708.0,65.4831,65.5264,65.4744,65.4917,78708.0
2017-03-01 10:45:00,75.48,75.54,75.45,75.53,97706.0,65.4917,65.5438,65.4657,65.5351,97706.0
2017-03-01 10:50:00,75.53,75.55,75.5,75.54,47901.0,65.5351,65.5525,65.5091,65.5438,47901.0
2017-03-01 10:55:00,75.54,75.62,75.53,75.61,164376.0,65.5438,65.6132,65.5351,65.6045,164376.0
2017-03-01 11:00:00,75.62,75.67,75.59,75.64,184119.0,65.6132,65.6566,65.5872,65.6306,184119.0
2017-03-01 11:05:00,75.63,75.72,75.6,75.72,123452.0,65.6219,65.7,65.5959,65.7,123452.0
2017-03-01 11:10:00,75.71,75.71,75.62,75.62,141773.0,65.6913,65.6913,65.6132,65.6132,141773.0
2017-03-01 11:15:00,75.63,75.76,75.61,75.76,139613.0,65.6219,65.7347,65.6045,65.7347,139613.0
2017-03-01 11:20:00,75.76,75.77,75.68,75.7,91733.0,65.7347,65.7434,65.6653,65.6826,91733.0
2017-03-01 11:25:00,75.69,75.75,75.68,75.73,140957.0,65.674,65.726,65.6653,65.7087,140957.0
2017-03-01 11:30:00,75.73,75.74,75.67,75.71,64704.0,65.7087,65.7173,65.6566,65.6913,64704.0
2017-03-01 11:35:00,75.72,75.72,75.69,75.7,77972.0,65.7,65.7,65.674,65.6826,77972.0
2017-03-01 11:40:00,75.7,75.74,75.68,75.72,206760.0,65.6826,65.7173,65.6653,65.7,206760.0
2017-03-01 11:45:00,75.73,75.74,75.71,75.72,94893.0,65.7087,65.7173,65.6913,65.7,94893.0
2017-03-01 11:50:00,75.72,75.75,75.71,75.74,170397.0,65.7,65.726,65.6913,65.7173,170397.0
2017-03-01 11:55:00,75.74,75.76,75.69,75.7,92815.0,65.7173,65.7347,65.674,65.6826,92815.0
2017-03-01 12:00:00,75.71,75.78,75.7,75.77,110513.0,65.6913,65.752,65.6826,65.7434,110513.0
2017-03-01 12:05:00,75.77,75.83,75.76,75.82,173938.0,65.7434,65.7954,65.7347,65.7867,173938.0
2017-03-01 12:10:00,75.82,75.86,75.8,75.84,189760.0,65.7867,65.8215,65.7694,65.8041,189760.0
2017-03-01 12:15:00,75.86,75.88,75.82,75.85,184689.0,65.8215,65.8388,65.7867,65.8128,184689.0
2017-03-01 12:20:00,75.85,75.85,75.79,75.82,182821.0,65.8128,65.8128,65.7607,65.7867,182821.0
2017-03-01 12:25:00,75.83,75.89,75.82,75.88,188456.0,65.7954,65.8475,65.7867,65.8388,188456.0
2017-03-01 12:30:00,75.88,75.88,75.83,75.84,79295.0,65.8388,65.8388,65.7954,65.8041,79295.0
2017-03-01 12:35:00,75.84,75.84,75.77,75.78,214715.0,65.8041,65.8041,65.7434,65.752,214715.0
2017-03-01 12:40:00,75.78,75.83,75.78,75.82,50060.0,65.752,65.7954,65.752,65.7867,50060.0
2017-03-01 12:45:00,75.81,75.84,75.8,75.81,108916.0,65.7781,65.8041,65.7694,65.7781,108916.0
2017-03-01 12:50:00,75.81,75.81,75.77,75.8,46132.0,65.7781,65.7781,65.7434,65.7694,46132.0
2017-03-01 12:55:00,75.8,75.81,75.77,75.78,45737.0,65.7694,65.7781,65.7434,65.752,45737.0
2017-03-01 13:00:00,75.79,75.82,75.78,75.81,105464.0,65.7607,65.7867,65.752,65.7781,105464.0
2017-03-01 13:05:00,75.81,75.85,75.8,75.81,69864.0,65.7781,65.8128,65.7694,65.7781,69864.0
2017-03-01 13:10:00,75.8,75.81,75.77,75.79,77575.0,65.7694,65.7781,65.7434,65.7607,77575.0
2017-03-01 13:15:00,75.79,75.82,75.76,75.77,96242.0,65.7607,65.7867,65.7347,65.7434,96242.0
2017-03-01 13:20:00,75.78,75.8,75.77,75.78,54906.0,65.752,65.7694,65.7434,65.752,54906.0
2017-03-01 13:25:00,75.78,75.82,75.77,75.81,117439.0,65.752,65.7867,65.7434,65.7781,117439.0
2017-03-01 13:30:00,75.81,75.82,75.76,75.78,54665.0,65.7781,65.7867,65.7347,65.752,54665.0
2017-03-01 13:35:00,75.78,75.82,75.76,75.76,74199.0,65.752,65.7867,65.7347,65.7347,74199.0
2017-03-01 13:40:00,75.76,75.79,75.75,75.78,61394.0,65.7347,65.7607,65.726,65.752,61394.0
2017-03-01 13:45:00,75.77,75.82,75.77,75.8,67478.0,65.7434,65.7867,65.7434,65.7694,67478.0
2017-03-01 13:50:00,75.79,75.79,75.73,75.76,52094.0,65.7607,65.7607,65.7087,65.7347,52094.0
2017-03-01 13:55:00,75.75,75.79,75.75,75.78,43490.0,65.726,65.7607,65.726,65.752,43490.0
2017-03-01 14:00:00,75.78,75.78,75.74,75.77,69274.0,65.752,65.752,65.7173,65.7434,69274.0
2017-03-01 14:05:00,75.77,75.79,75.75,75.78,132650.0,65.7434,65.7607,65.726,65.752,132650.0
2017-03-01 14:10:00,75.78,75.8,75.75,75.78,117978.0,65.752,65.7694,65.726,65.752,117978.0
2017-03-01 14:15:00,75.78,75.9,75.77,75.88,182800.0,65.752,65.8562,65.7434,65.8388,182800.0
2017-03-01 14:20:00,75.88,75.93,75.88,75.93,173499.0,65.8388,65.8822,65.8388,65.8822,173499.0
2017-03-01 14:25:00,75.92,75.93,75.87,75.89,112438.0,65.8735,65.8822,65.8301,65.8475,112438.0
2017-03-01 14:30:00,75.88,75.9,75.86,75.88,100584.0,65.8388,65.8562,65.8215,65.8388,100584.0
2017-03-01 14:35:00,75.88,75.9,75.84,75.85,49045.0,65.8388,65.8562,65.8041,65.8128,49045.0
2017-03-01 14:40:00,75.86,75.87,75.84,75.85,66799.0,65.8215,65.8301,65.8041,65.8128,66799.0
2017-03-01 14:45:00,75.85,75.88,75.83,75.87,62855.0,65.8128,65.8388,65.7954,65.8301,62855.0
2017-03-01 14:50:00,75.87,75.88,75.84,75.84,66278.0,65.8301,65.8388,65.8041,65.8041,66278.0
2017-03-01 14:55:00,75.84,75.91,75.84,75.9,73968.0,65.8041,65.8648,65.8041,65.8562,73968.0
2017-03-01 15:00:00,75.9,75.9,75.79,75.82,147312.0,65.8562,65.8562,65.7607,65.7867,147312.0
2017-03-01 15:05:00,75.82,75.82,75.7,75.71,273815.0,65.7867,65.7867,65.6826,65.6913,273815.0
2017-03-01 15:10:00,75.7,75.76,75.7,75.71,127646.0,65.6826,65.7347,65.6826,65.6913,127646.0
2017-03-01 15:15:00,75.72,75.75,75.67,75.75,151186.0,65.7,65.726,65.6566,65.726,151186.0
2017-03-01 15:20:00,75.74,75.77,75.72,75.76,191092.0,65.7173,65.7434,65.7,65.7347,191092.0
2017-03-01 15:25:00,75.76,75.77,75.73,75.75,103597.0,65.7347,65.7434,65.7087,65.726,103597.0
2017-03-01 15:30:00,75.75,75.78,75.73,75.78,234485.0,65.726,65.752,65.7087,65.752,234485.0
2017-03-01 15:35:00,75.78,75.81,75.76,75.77,221971.0,65.752,65.7781,65.7347,65.7434,221971.0
2017-03-01 15:40:00,75.78,75.84,75.76,75.83,286565.0,65.752,65.8041,65.7347,65.7954,286565.0
2017-03-01 15:45:00,75.83,75.86,75.81,75.82,319228.0,65.7954,65.8215,65.7781,65.7867,319228.0
2017-03-01 15:50:00,75.82,75.87,75.74,75.74,262752.0,65.7867,65.8301,65.7173,65.7173,262752.0
2017-03-01 15:55:00,75.74,75.76,75.67,75.72,709993.0,65.7173,65.7347,65.6566,65.7,709993.0
2017-03-02 09:30:00,75.62,75.69,75.52,75.56,180418.0,65.6132,65.674,65.5264,65.5612,180418.0
2017-03-02 09:35:00,75.57,75.65,75.57,75.65,142496.0,65.5698,65.6392,65.5698,65.6392,142496.0
2017-03-02 09:40:00,75.65,75.7,75.61,75.66,139905.0,65.6392,65.6826,65.6045,65.6479,139905.0
2017-03-02 09:45:00,75.67,75.75,75.67,75.74,58856.0,65.6566,65.726,65.6566,65.7173,58856.0
2017-03-02 09:50:00,75.75,75.75,75.57,75.58,145810.0,65.726,65.726,65.5698,65.5785,145810.0
2017-03-02 09:55:00,75.58,75.65,75.55,75.65,72291.0,65.5785,65.6392,65.5525,65.6392,72291.0
2017-03-02 10:00:00,75.65,75.7,75.63,75.67,109819.0,65.6392,65.6826,65.6219,65.6566,109819.0
2017-03-02 10:05:00,75.67,75.79,75.66,75.75,152746.0,65.6566,65.7607,65.6479,65.726,152746.0
2017-03-02 10:10:00,75.75,75.75,75.64,75.65,89929.0,65.726,65.726,65.6306,65.6392,89929.0
2017-03-02 10:15:00,75.65,75.67,75.58,75.63,75754.0,65.6392,65.6566,65.5785,65.6219,75754.0
2017-03-02 10:20:00,75.63,75.64,75.58,75.58,30169.0,65.6219,65.6306,65.5785,65.5785,30169.0
2017-03-02 10:25:00,75.59,75.63,75.55,75.62,40237.0,65.5872,65.6219,65.5525,65.6132,40237.0
2017-03-02 10:30:00,75.62,75.65,75.61,75.65,47366.0,65.6132,65.6392,65.6045,65.6392,47366.0
2017-03-02 10:35:00,75.65,75.68,75.63,75.65,42698.0,65.6392,65.6653,65.6219,65.6392,42698.0
2017-03-02 10:40:00,75.65,75.74,75.64,75.73,62852.0,65.6392,65.7173,65.6306,65.7087,62852.0
2017-03-02 10:45:00,75.74,75.74,75.69,75.71,22519.0,65.7173,65.7173,65.674,65.6913,22519.0
2017-03-02 10:50:00,75.72,75.76,75.71,75.71,25997.0,65.7,65.7347,65.6913,65.6913,25997.0
2017-03-02 10:55:00,75.71,75.75,75.68,75.68,44239.0,65.6913,65.726,65.6653,65.6653,44239.0
2017-03-02 11:00:00,75.68,75.7,75.66,75.67,35019.0,65.6653,65.6826,65.6479,65.6566,35019.0
2017-03-02 11:05:00,75.67,75.68,75.61,75.65,34938.0,65.6566,65.6653,65.6045,65.6392,34938.0
2017-03-02 11:10:00,75.65,75.69,75.62,75.69,77175.0,65.6392,65.674,65.6132,65.674,77175.0
2017-03-02 11:15:00,75.69,75.71,75.68,75.69,113908.0,65.674,65.6913,65.6653,65.674,113908.0
2017-03-02 11:20:00,75.69,75.73,75.68,75.72,82683.0,65.674,65.7087,65.6653,65.7,82683.0
2017-03-02 11:25:00,75.71,75.8,75.71,75.79,80449.0,65.6913,65.7694,65.6913,65.7607,80449.0
2017-03-02 11:30:00,75.8,75.81,75.68,75.69,215000.0,65.7694,65.7781,65.6653,65.674,215000.0
2017-03-02 11:35:00,75.7,75.71,75.66,75.68,83303.0,65.6826,65.6913,65.6479,65.6653,83303.0
2017-03-02 11:40:00,75.69,75.74,75.69,75.74,61733.0,65.674,65.7173,65.674,65.7173,61733.0
2017-03-02 11:45:00,75.73,75.76,75.72,75.72,79734.0,65.7087,65.7347,65.7,65.7,79734.0
2017-03-02 11:50:00,75.73,75.76,75.71,75.75,96046.0,65.7087,65.7347,65.6913,65.726,96046.0
2017-03-02 11:55:00,75.75,75.83,75.75,75.83,41475.0,65.726,65.7954,65.726,65.7954,41475.0
2017-03-02 12:00:00,75.83,75.83,75.76,75.8,54216.0,65.7954,65.7954,65.7347,65.7694,54216.0
2017-03-02 12:05:00,75.8,75.83,75.79,75.81,50748.0,65.7694,65.7954,65.7607,65.7781,50748.0
2017-03-02 12:10:00,75.81,75.82,75.74,75.75,59521.0,65.7781,65.7867,65.7173,65.726,59521.0
2017-03-02 12:15:00,75.76,75.78,75.75,75.77,22578.0,65.7347,65.752,65.726,65.7434,22578.0
2017-03-02 12:20:00,75.77,75.78,75.71,75.72,82162.0,65.7434,65.752,65.6913,65.7,82162.0
2017-03-02 12:25:00,75.73,75.76,75.71,75.75,76154.0,65.7087,65.7347,65.6913,65.726,76154.0
2017-03-02 12:30:00,75.74,75.77,75.73,75.77,20855.0,65.7173,65.7434,65.7087,65.7434,20855.0
2017-03-02 12:35:00,75.76,75.8,75.75,75.79,91883.0,65.7347,65.7694,65.726,65.7607,91883.0
2017-03-02 12:40:00,75.79,75.8,75.77,75.78,101478.0,65.7607,65.7694,65.7434,65.752,101478.0
2017-03-02 12:45:00,75.78,75.79,75.74,75.74,47426.0,65.752,65.7607,65.7173,65.7173,47426.0
2017-03-02 12:50:00,75.74,75.79,75.73,75.78,82824.0,65.7173,65.7607,65.7087,65.752,82824.0
2017-03-02 12:55:00,75.78,75.82,75.78,75.8,26596.0,65.752,65.7867,65.752,65.7694,26596.0
2017-03-02 13:00:00,75.8,75.82,75.77,75.8,30799.0,65.7694,65.7867,65.7434,65.7694,30799.0
2017-03-02 13:05:00,75.8,75.82,75.79,75.81,22286.0,65.7694,65.7867,65.7607,65.7781,22286.0
2017-03-02 13:10:00,75.81,75.84,75.8,75.81,44994.0,65.7781,65.8041,65.7694,65.7781,44994.0
2017-03-02 13:15:00,75.8,75.81,75.74,75.74,99642.0,65.7694,65.7781,65.7173,65.7173,99642.0
2017-03-02 13:20:00,75.74,75.77,75.72,75.76,48782.0,65.7173,65.7434,65.7,65.7347,48782.0
2017-03-02 13:25:00,75.77,75.87,75.76,75.87,93385.0,65.7434,65.8301,65.7347,65.8301,93385.0
2017-03-02 13:30:00,75.86,75.87,75.81,75.82,97484.0,65.8215,65.8301,65.7781,65.7867,97484.0
2017-03-02 13:35:00,75.82,75.86,75.81,75.82,87432.0,65.7867,65.8215,65.7781,65.7867,87432.0
2017-03-02 13:40:00,75.81,75.86,75.81,75.84,37030.0,65.7781,65.8215,65.7781,65.8041,37030.0
2017-03-02 13:45:00,75.84,75.85,75.82,75.83,47575.0,65.8041,65.8128,65.7867,65.7954,47575.0
2017-03-02 13:50:00,75.83,75.85,75.79,75.84,61983.0,65.7954,65.8128,65.7607,65.8041,61983.0
2017-03-02 13:55:00,75.84,75.87,75.82,75.83,102147.0,65.8041,65.8301,65.7867,65.7954,102147.0
2017-03-02 14:00:00,75.84,75.89,75.84,75.86,35521.0,65.8041,65.8475,65.8041,65.8215,35521.0
2017-03-02 14:05:00,75.85,75.86,75.83,75.83,43603.0,65.8128,65.8215,65.7954,65.7954,43603.0
2017-03-02 14:10:00,75.83,75.83,75.8,75.83,42636.0,65.7954,65.7954,65.7694,65.7954,42636.0
2017-03-02 14:15:00,75.83,75.83,75.78,75.78,82467.0,65.7954,65.7954,65.752,65.752,82467.0
2017-03-02 14:20:00,75.78,75.82,75.76,75.76,53122.0,65.752,65.7867,65.7347,65.7347,53122.0
2017-03-02 14:25:00,75.77,75.81,75.72,75.81,125821.0,65.7434,65.7781,65.7,65.7781,125821.0
2017-03-02 14:30:00,75.8,75.85,75.77,75.83,59675.0,65.7694,65.8128,65.7434,65.7954,59675.0
2017-03-02 14:35:00,75.84,75.85,75.8,75.83,35191.0,65.8041,65.8128,65.7694,65.7954,35191.0
2017-03-02 14:40:00,75.82,75.82,75.77,75.78,92939.0,65.7867,65.7867,65.7434,65.752,92939.0
2017-03-02 14:45:00,75.78,75.83,75.77,75.83,53921.0,65.752,65.7954,65.7434,65.7954,53921.0
2017-03-02 14:50:00,75.82,75.82,75.76,75.79,68436.0,65.7867,65.7867,65.7347,65.7607,68436.0
2017-03-02 14:55:00,75.78,75.79,75.73,75.75,72083.0,65.752,65.7607,65.7087,65.726,72083.0
2017-03-02 15:00:00,75.75,75.75,75.71,75.71,43871.0,65.726,65.726,65.6913,65.6913,43871.0
2017-03-02 15:05:00,75.72,75.74,75.69,75.69,47873.0,65.7,65.7173,65.674,65.674,47873.0
2017-03-02 15:10:00,75.7,75.72,75.63,75.64,70321.0,65.6826,65.7,65.6219,65.6306,70321.0
2017-03-02 15:15:00,75.64,75.64,75.53,75.61,103626.0,65.6306,65.6306,65.5351,65.6045,103626.0
2017-03-02 15:20:00,75.6,75.65,75.6,75.62,89122.0,65.5959,65.6392,65.5959,65.6132,89122.0
2017-03-02 15:25:00,75.62,75.66,75.59,75.65,217379.0,65.6132,65.6479,65.5872,65.6392,217379.0
2017-03-02 15:30:00,75.65,75.67,75.58,75.6,92885.0,65.6392,65.6566,65.5785,65.5959,92885.0
2017-03-02 15:35:00,75.6,75.65,75.59,75.63,186907.0,65.5959,65.6392,65.5872,65.6219,186907.0
2017-03-02 15:40:00,75.62,75.62,75.5,75.54,234131.0,65.6132,65.6132,65.5091,65.5438,234131.0
2017-03-02 15:45:00,75.54,75.61,75.52,75.53,383976.0,65.5438,65.6045,65.5264,65.5351,383976.0
2017-03-02 15:50:00,75.54,75.57,75.49,75.51,293538.0,65.5438,65.5698,65.5004,65.5178,293538.0
2017-03-02 15:55:00,75.52,75.56,75.49,75.53,477576.0,65.5264,65.5612,65.5004,65.5351,477576.0
2017-03-03 09:30:00,75.39,75.56,75.38,75.55,142648.0,65.4136,65.5612,65.405,65.5525,142648.0
2017-03-03 09:35:00,75.54,75.6,75.51,75.58,99360.0,65.5438,65.5959,65.5178,65.5785,99360.0
2017-03-03 09:40:00,75.58,75.62,75.56,75.61,53741.0,65.5785,65.6132,65.5612,65.6045,53741.0
2017-03-03 09:45:00,75.61,75.61,75.52,75.58,113348.0,65.6045,65.6045,65.5264,65.5785,113348.0
2017-03-03 09:50:00,75.59,75.71,75.59,75.7,58052.0,65.5872,65.6913,65.5872,65.6826,58052.0
2017-03-03 09:55:00,75.7,75.75,75.67,75.68,37071.0,65.6826,65.726,65.6566,65.6653,37071.0
2017-03-03 10:00:00,75.68,75.74,75.64,75.64,58929.0,65.6653,65.7173,65.6306,65.6306,58929.0
2017-03-03 10:05:00,75.63,75.69,75.63,75.63,33420.0,65.6219,65.674,65.6219,65.6219,33420.0
2017-03-03 10:10:00,75.62,75.74,75.62,75.73,37415.0,65.6132,65.7173,65.6132,65.7087,37415.0
2017-03-03 10:15:00,75.73,75.73,75.64,75.64,69178.0,65.7087,65.7087,65.6306,65.6306,69178.0
2017-03-03 10:20:00,75.65,75.65,75.51,75.58,90961.0,65.6392,65.6392,65.5178,65.5785,90961.0
2017-03-03 10:25:00,75.57,75.58,75.5,75.51,45670.0,65.5698,65.5785,65.5091,65.5178,45670.0
2017-03-03 10:30:00,75.52,75.52,75.45,75.46,46273.0,65.5264,65.5264,65.4657,65.4744,46273.0
2017-03-03 10:35:00,75.45,75.5,75.44,75.44,35711.0,65.4657,65.5091,65.457,65.457,35711.0
2017-03-03 10:40:00,75.44,75.44,75.36,75.37,56042.0,65.457,65.457,65.3876,65.3963,56042.0
2017-03-03 10:45:00,75.38,75.5,75.38,75.5,202295.0,65.405,65.5091,65.405,65.5091,202295.0
2017-03-03 10:50:00,75.49,75.54,75.48,75.52,52539.0,65.5004,65.5438,65.4917,65.5264,52539.0
2017-03-03 10:55:00,75.53,75.56,75.49,75.5,68404.0,65.5351,65.5612,65.5004,65.5091,68404.0
2017-03-03 11:00:00,75.49,75.52,75.44,75.51,49871.0,65.5004,65.5264,65.457,65.5178,49871.0
2017-03-03 11:05:00,75.52,75.55,75.51,75.52,91627.0,65.5264,65.5525,65.5178,65.5264,91627.0
2017-03-03 11:10:00,75.51,75.58,75.51,75.58,113406.0,65.5178,65.5785,65.5178,65.5785,113406.0
2017-03-03 11:15:00,75.57,75.6,75.56,75.58,58377.0,65.5698,65.5959,65.5612,65.5785,58377.0
2017-03-03 11:20:00,75.58,75.6,75.55,75.58,37774.0,65.5785,65.5959,65.5525,65.5785,37774.0
2017-03-03 11:25:00,75.57,75.59,75.55,75.55,53479.0,65.5698,65.5872,65.5525,65.5525,53479.0
2017-03-03 11:30:00,75.56,75.58,75.51,75.56,83375.0,65.5612,65.5785,65.5178,65.5612,83375.0
2017-03-03 11:35:00,75.55,75.57,75.52,75.56,75909.0,65.5525,65.5698,65.5264,65.5612,75909.0
2017-03-03 11:40:00,75.57,75.6,75.56,75.59,95908.0,65.5698,65.5959,65.5612,65.5872,95908.0
2017-03-03 11:45:00,75.59,75.61,75.58,75.6,54921.0,65.5872,65.6045,65.5785,65.5959,54921.0
2017-03-03 11:50:00,75.6,75.64,75.6,75.63,94595.0,65.5959,65.6306,65.5959,65.6219,94595.0
2017-03-03 11:55:00,75.63,75.65,75.62,75.63,66342.0,65.6219,65.6392,65.6132,65.6219,66342.0
2017-03-03 12:00:00,75.63,75.63,75.58,75.59,93709.0,65.6219,65.6219,65.5785,65.5872,93709.0
2017-03-03 12:05:00,75.59,75.63,75.59,75.63,42500.0,65.5872,65.6219,65.5872,65.6219,42500.0
2017-03-03 12:10:00,75.63,75.63,75.59,75.61,48969.0,65.6219,65.6219,65.5872,65.6045,48969.0
2017-03-03 12:15:00,75.61,75.62,75.57,75.6,52989.0,65.6045,65.6132,65.5698,65.5959,52989.0
2017-03-03 12:20:00,75.6,75.63,75.59,75.62,50032.0,65.5959,65.6219,65.5872,65.6132,50032.0
2017-03-03 12:25:00,75.62,75.67,75.62,75.66,24408.0,65.6132,65.6566,65.6132,65.6479,24408.0
2017-03-03 12:30:00,75.65,75.73,75.64,75.71,65177.0,65.6392,65.7087,65.6306,65.6913,65177.0
2017-03-03 12:35:00,75.72,75.73,75.68,75.68,44413.0,65.7,65.7087,65.6653,65.6653,44413.0
2017-03-03 12:40:00,75.68,75.72,75.68,75.72,20276.0,65.6653,65.7,65.6653,65.7,20276.0
2017-03-03 12:45:00,75.72,75.72,75.69,75.69,29980.0,65.7,65.7,65.674,65.674,29980.0
2017-03-03 12:50:00,75.68,75.7,75.66,75.69,22734.0,65.6653,65.6826,65.6479,65.674,22734.0
2017-03-03 12:55:00,75.69,75.72,75.68,75.72,29964.0,65.674,65.7,65.6653,65.7,29964.0
2017-03-03 13:00:00,75.72,75.81,75.62,75.81,153498.0,65.7,65.7781,65.6132,65.7781,153498.0
2017-03-03 13:05:00,75.81,75.82,75.74,75.78,117819.0,65.7781,65.7867,65.7173,65.752,117819.0
2017-03-03 13:10:00,75.78,75.8,75.77,75.78,86246.0,65.752,65.7694,65.7434,65.752,86246.0
2017-03-03 13:15:00,75.78,75.78,75.71,75.72,79561.0,65.752,65.752,65.6913,65.7,79561.0
2017-03-03 13:20:00,75.71,75.77,75.69,75.72,151131.0,65.6913,65.7434,65.674,65.7,151131.0
2017-03-03 13:25:00,75.72,75.78,75.72,75.77,68206.0,65.7,65.752,65.7,65.7434,68206.0
2017-03-03 13:30:00,75.77,75.8,75.77,75.78,38657.0,65.7434,65.7694,65.7434,65.752,38657.0
2017-03-03 13:35:00,75.78,75.78,75.75,75.76,63794.0,65.752,65.752,65.726,65.7347,63794.0
2017-03-03 13:40:00,75.76,75.83,75.75,75.83,38997.0,65.7347,65.7954,65.726,65.7954,38997.0
2017-03-03 13:45:00,75.83,75.85,75.81,75.84,35277.0,65.7954,65.8128,65.7781,65.8041,35277.0
2017-03-03 13:50:00,75.84,75.85,75.77,75.78,125016.0,65.8041,65.8128,65.7434,65.752,125016.0
2017-03-03 13:55:00,75.78,75.82,75.78,75.82,80788.0,65.752,65.7867,65.752,65.7867,80788.0
2017-03-03 14:00:00,75.81,75.83,75.78,75.79,60268.0,65.7781,65.7954,65.752,65.7607,60268.0
2017-03-03 14:05:00,75.79,75.79,75.76,75.77,29531.0,65.7607,65.7607,65.7347,65.7434,29531.0
2017-03-03 14:10:00,75.76,75.79,75.71,75.72,43501.0,65.7347,65.7607,65.6913,65.7,43501.0
2017-03-03 14:15:00,75.72,75.74,75.68,75.68,26481.0,65.7,65.7173,65.6653,65.6653,26481.0
2017-03-03 14:20:00,75.69,75.75,75.68,75.72,26310.0,65.674,65.726,65.6653,65.7,26310.0
2017-03-03 14:25:00,75.71,75.72,75.66,75.67,30746.0,65.6913,65.7,65.6479,65.6566,30746.0
2017-03-03 14:30:00,75.67,75.74,75.67,75.72,21488.0,65.6566,65.7173,65.6566,65.7,21488.0
2017-03-03 14:35:00,75.72,75.74,75.7,75.72,18867.0,65.7,65.7173,65.6826,65.7,18867.0
2017-03-03 14:40:00,75.72,75.73,75.71,75.72,28751.0,65.7,65.7087,65.6913,65.7,28751.0
2017-03-03 14:45:00,75.71,75.73,75.69,75.71,32655.0,65.6913,65.7087,65.674,65.6913,32655.0
2017-03-03 14:50:00,75.71,75.74,75.7,75.71,49470.0,65.6913,65.7173,65.6826,65.6913,49470.0
2017-03-03 14:55:00,75.71,75.72,75.7,75.71,23374.0,65.6913,65.7,65.6826,65.6913,23374.0
2017-03-03 15:00:00,75.7,75.72,75.66,75.69,28077.0,65.6826,65.7,65.6479,65.674,28077.0
2017-03-03 15:05:00,75.69,75.69,75.64,75.67,46277.0,65.674,65.674,65.6306,65.6566,46277.0
2017-03-03 15:10:00,75.67,75.7,75.66,75.7,36504.0,65.6566,65.6826,65.6479,65.6826,36504.0
2017-03-03 15:15:00,75.7,75.71,75.68,75.7,44859.0,65.6826,65.6913,65.6653,65.6826,44859.0
2017-03-03 15:20:00,75.7,75.75,75.69,75.73,72502.0,65.6826,65.726,65.674,65.7087,72502.0
2017-03-03 15:25:00,75.74,75.76,75.73,75.75,89360.0,65.7173,65.7347,65.7087,65.726,89360.0
2017-03-03 15:30:00,75.75,75.8,75.74,75.8,113352.0,65.726,65.7694,65.7173,65.7694,113352.0
2017-03-03 15:35:00,75.8,75.85,75.78,75.85,178618.0,65.7694,65.8128,65.752,65.8128,178618.0
2017-03-03 15:40:00,75.84,75.86,75.79,75.8,230385.0,65.8041,65.8215,65.7607,65.7694,230385.0
2017-03-03 15:45:00,75.8,75.8,75.75,75.77,201020.0,65.7694,65.7694,65.726,65.7434,201020.0
2017-03-03 15:50:00,75.77,75.82,75.77,75.8,366621.0,65.7434,65.7867,65.7434,65.7694,366621.0
2017-03-03 15:55:00,75.81,75.85,75.76,75.83,452596.0,65.7781,65.8128,65.7347,65.7954,452596.0
2017-03-06 09:30:00,75.69,75.7,75.39,75.45,231538.0,65.674,65.6826,65.4136,65.4657,231538.0
2017-03-06 09:35:00,75.44,75.44,75.33,75.41,140218.0,65.457,65.457,65.3616,65.431,140218.0
2017-03-06 09:40:00,75.41,75.47,75.4,75.43,117307.0,65.431,65.4831,65.4223,65.4484,117307.0
2017-03-06 09:45:00,75.42,75.54,75.39,75.5,75107.0,65.4397,65.5438,65.4136,65.5091,75107.0
2017-03-06 09:50:00,75.5,75.5,75.44,75.48,88103.0,65.5091,65.5091,65.457,65.4917,88103.0
2017-03-06 09:55:00,75.49,75.49,75.43,75.47,62218.0,65.5004,65.5004,65.4484,65.4831,62218.0
2017-03-06 10:00:00,75.47,75.47,75.39,75.43,63377.0,65.4831,65.4831,65.4136,65.4484,63377.0
2017-03-06 10:05:00,75.42,75.5,75.4,75.49,72846.0,65.4397,65.5091,65.4223,65.5004,72846.0
2017-03-06 10:10:00,75.5,75.51,75.46,75.48,43375.0,65.5091,65.5178,65.4744,65.4917,43375.0
2017-03-06 10:15:00,75.48,75.53,75.47,75.48,39970.0,65.4917,65.5351,65.4831,65.4917,39970.0
2017-03-06 10:20:00,75.48,75.49,75.44,75.45,76270.0,65.4917,65.5004,65.457,65.4657,76270.0
2017-03-06 10:25:00,75.44,75.46,75.4,75.41,107535.0,65.457,65.4744,65.4223,65.431,107535.0
2017-03-06 10:30:00,75.4,75.44,75.38,75.44,108807.0,65.4223,65.457,65.405,65.457,108807.0
2017-03-06 10:35:00,75.43,75.44,75.36,75.4,182209.0,65.4484,65.457,65.3876,65.4223,182209.0
2017-03-06 10:40:00,75.4,75.4,75.31,75.31,100284.0,65.4223,65.4223,65.3442,65.3442,100284.0
2017-03-06 10:45:00,75.32,75.37,75.29,75.31,34724.0,65.3529,65.3963,65.3269,65.3442,34724.0
2017-03-06 10:50:00,75.31,75.32,75.25,75.25,34227.0,65.3442,65.3529,65.2922,65.2922,34227.0
2017-03-06 10:55:00,75.26,75.31,75.25,75.31,33199.0,65.3009,65.3442,65.2922,65.3442,33199.0
2017-03-06 11:00:00,75.31,75.31,75.24,75.3,31032.0,65.3442,65.3442,65.2835,65.3356,31032.0
2017-03-06 11:05:00,75.31,75.37,75.3,75.37,67038.0,65.3442,65.3963,65.3356,65.3963,67038.0
2017-03-06 11:10:00,75.37,75.38,75.33,75.38,34515.0,65.3963,65.405,65.3616,65.405,34515.0
2017-03-06 11:15:00,75.38,75.39,75.34,75.37,35213.0,65.405,65.4136,65.3703,65.3963,35213.0
2017-03-06 11:20:00,75.37,75.39,75.36,75.36,25133.0,65.3963,65.4136,65.3876,65.3876,25133.0
2017-03-06 11:25:00,75.37,75.38,75.34,75.36,38330.0,65.3963,65.405,65.3703,65.3876,38330.0
2017-03-06 11:30:00,75.37,75.38,75.33,75.34,28142.0,65.3963,65.405,65.3616,65.3703,28142.0
2017-03-06 11:35:00,75.34,75.37,75.33,75.34,32856.0,65.3703,65.3963,65.3616,65.3703,32856.0
2017-03-06 11:40:00,75.34,75.38,75.33,75.38,48888.0,65.3703,65.405,65.3616,65.405,48888.0
2017-03-06 11:45:00,75.39,75.44,75.39,75.43,44745.0,65.4136,65.457,65.4136,65.4484,44745.0
2017-03-06 11:50:00,75.43,75.47,75.43,75.45,186057.0,65.4484,65.4831,65.4484,65.4657,186057.0
2017-03-06 11:55:00,75.45,75.46,75.41,75.44,118518.0,65.4657,65.4744,65.431,65.457,118518.0
2017-03-06 12:00:00,75.44,75.48,75.41,75.48,74882.0,65.457,65.4917,65.431,65.4917,74882.0
2017-03-06 12:05:00,75.48,75.5,75.45,75.45,52406.0,65.4917,65.5091,65.4657,65.4657,52406.0
2017-03-06 12:10:00,75.45,75.51,75.45,75.49,31873.0,65.4657,65.5178,65.4657,65.5004,31873.0
2017-03-06 12:15:00,75.48,75.52,75.48,75.51,16383.0,65.4917,65.5264,65.4917,65.5178,16383.0
2017-03-06 12:20:00,75.5,75.55,75.48,75.54,61580.0,65.5091,65.5525,65.4917,65.5438,61580.0
2017-03-06 12:25:00,75.54,75.58,75.54,75.58,40321.0,65.5438,65.5785,65.5438,65.5785,40321.0
2017-03-06 12:30:00,75.58,75.58,75.55,75.56,41410.0,65.5785,65.5785,65.5525,65.5612,41410.0
2017-03-06 12:35:00,75.56,75.59,75.54,75.58,31605.0,65.5612,65.5872,65.5438,65.5785,31605.0
2017-03-06 12:40:00,75.59,75.65,75.57,75.64,44689.0,65.5872,65.6392,65.5698,65.6306,44689.0
2017-03-06 12:45:00,75.65,75.66,75.62,75.64,35792.0,65.6392,65.6479,65.6132,65.6306,35792.0
2017-03-06 12:50:00,75.65,75.67,75.64,75.67,89098.0,65.6392,65.6566,65.6306,65.6566,89098.0
2017-03-06 12:55:00,75.67,75.67,75.63,75.66,53170.0,65.6566,65.6566,65.6219,65.6479,53170.0
2017-03-06 13:00:00,75.66,75.68,75.63,75.67,32108.0,65.6479,65.6653,65.6219,65.6566,32108.0
2017-03-06 13:05:00,75.67,75.68,75.65,75.66,18863.0,65.6566,65.6653,65.6392,65.6479,18863.0
2017-03-06 13:10:00,75.66,75.73,75.66,75.73,101820.0,65.6479,65.7087,65.6479,65.7087,101820.0
2017-03-06 13:15:00,75.73,75.74,75.7,75.73,78855.0,65.7087,65.7173,65.6826,65.7087,78855.0
2017-03-06 13:20:00,75.73,75.75,75.71,75.74,31394.0,65.7087,65.726,65.6913,65.7173,31394.0
2017-03-06 13:25:00,75.74,75.75,75.7,75.72,36400.0,65.7173,65.726,65.6826,65.7,36400.0
2017-03-06 13:30:00,75.72,75.75,75.7,75.74,20073.0,65.7,65.726,65.6826,65.7173,20073.0
2017-03-06 13:35:00,75.73,75.75,75.72,75.73,30522.0,65.7087,65.726,65.7,65.7087,30522.0
2017-03-06 13:40:00,75.73,75.75,75.71,75.71,27619.0,65.7087,65.726,65.6913,65.6913,27619.0
2017-03-06 13:45:00,75.72,75.72,75.65,75.66,141138.0,65.7,65.7,65.6392,65.6479,141138.0
2017-03-06 13:50:00,75.66,75.67,75.64,75.67,56695.0,65.6479,65.6566,65.6306,65.6566,56695.0
2017-03-06 13:55:00,75.67,75.69,75.64,75.68,57460.0,65.6566,65.674,65.6306,65.6653,57460.0
2017-03-06 14:00:00,75.68,75.69,75.64,75.65,33669.0,65.6653,65.674,65.6306,65.6392,33669.0
2017-03-06 14:05:00,75.65,75.69,75.65,75.69,50171.0,65.6392,65.674,65.6392,65.674,50171.0
2017-03-06 14:10:00,75.69,75.69,75.66,75.67,57301.0,65.674,65.674,65.6479,65.6566,57301.0
2017-03-06 14:15:00,75.67,75.7,75.65,75.66,60011.0,65.6566,65.6826,65.6392,65.6479,60011.0
2017-03-06 14:20:00,75.66,75.67,75.65,75.66,44138.0,65.6479,65.6566,65.6392,65.6479,44138.0
2017-03-06 14:25:00,75.66,75.66,75.63,75.66,92570.0,65.6479,65.6479,65.6219,65.6479,92570.0
2017-03-06 14:30:00,75.65,75.66,75.62,75.63,36185.0,65.6392,65.6479,65.6132,65.6219,36185.0
2017-03-06 14:35:00,75.64,75.67,75.62,75.67,55663.0,65.6306,65.6566,65.6132,65.6566,55663.0
2017-03-06 14:40:00,75.67,75.67,75.63,75.65,63967.0,65.6566,65.6566,65.6219,65.6392,63967.0
2017-03-06 14:45:00,75.65,75.68,75.65,75.67,41879.0,65.6392,65.6653,65.6392,65.6566,41879.0
2017-03-06 14:50:00,75.66,75.68,75.65,75.68,44365.0,65.6479,65.6653,65.6392,65.6653,44365.0
2017-03-06 14:55:00,75.67,75.68,75.64,75.67,51763.0,65.6566,65.6653,65.6306,65.6566,51763.0
2017-03-06 15:00:00,75.68,75.68,75.66,75.67,26208.0,65.6653,65.6653,65.6479,65.6566,26208.0
2017-03-06 15:05:00,75.67,75.67,75.63,75.67,57344.0,65.6566,65.6566,65.6219,65.6566,57344.0
2017-03-06 15:10:00,75.66,75.67,75.64,75.65,56254.0,65.6479,65.6566,65.6306,65.6392,56254.0
2017-03-06 15:15:00,75.64,75.67,75.64,75.67,136027.0,65.6306,65.6566,65.6306,65.6566,136027.0
2017-03-06 15:20:00,75.66,75.7,75.66,75.7,156202.0,65.6479,65.6826,65.6479,65.6826,156202.0
2017-03-06 15:25:00,75.7,75.71,75.64,75.64,48938.0,65.6826,65.6913,65.6306,65.6306,48938.0
2017-03-06 15:30:00,75.65,75.65,75.61,75.64,125653.0,65.6392,65.6392,65.6045,65.6306,125653.0
2017-03-06 15:35:00,75.64,75.7,75.63,75.69,103702.0,65.6306,65.6826,65.6219,65.674,103702.0
2017-03-06 15:40:00,75.68,75.69,75.66,75.69,69694.0,65.6653,65.674,65.6479,65.674,69694.0
2017-03-06 15:45:00,75.69,75.7,75.64,75.66,89194.0,65.674,65.6826,65.6306,65.6479,89194.0
2017-03-06 15:50:00,75.66,75.66,75.62,75.62,96708.0,65.6479,65.6479,65.6132,65.6132,96708.0
2017-03-06 15:55:00,75.62,75.62,75.5,75.52,405480.0,65.6132,65.6132,65.5091,65.5264,405480.0
2017-03-07 09:30:00,74.89,75.08,74.85,74.93,882338.0,64.9798,65.1447,64.9451,65.0145,882338.0
2017-03-07 09:35:00,74.93,74.93,74.74,74.8,804827.0,65.0145,65.0145,64.8497,64.9017,804827.0
2017-03-07 09:40:00,74.81,74.89,74.77,74.79,668341.0,64.9104,64.9798,64.8757,64.893,668341.0
2017-03-07 09:45:00,74.79,74.86,74.77,74.83,428314.0,64.893,64.9538,64.8757,64.9278,428314.0
2017-03-07 09:50:00,74.83,74.99,74.8,74.98,441800.0,64.9278,65.0666,64.9017,65.0579,441800.0
2017-03-07 09:55:00,74.97,75.01,74.93,74.94,313670.0,65.0492,65.0839,65.0145,65.0232,313670.0
2017-03-07 10:00:00,74.94,75.03,74.91,74.99,197020.0,65.0232,65.1013,64.9972,65.0666,197020.0
2017-03-07 10:05:00,74.99,75.0,74.9,74.91,83924.0,65.0666,65.0753,64.9885,64.9972,83924.0
2017-03-07 10:10:00,74.91,74.94,74.88,74.93,169680.0,64.9972,65.0232,64.9711,65.0145,169680.0
2017-03-07 10:15:00,74.92,74.98,74.9,74.97,101560.0,65.0058,65.0579,64.9885,65.0492,101560.0
2017-03-07 10:20:00,74.98,75.03,74.95,75.0,159414.0,65.0579,65.1013,65.0319,65.0753,159414.0
2017-03-07 10:25:00,75.0,75.08,74.98,75.06,160814.0,65.0753,65.1447,65.0579,65.1273,160814.0
2017-03-07 10:30:00,75.07,75.13,75.05,75.1,229522.0,65.136,65.1881,65.1186,65.162,229522.0
2017-03-07 10:35:00,75.1,75.15,75.09,75.13,97812.0,65.162,65.2054,65.1533,65.1881,97812.0
2017-03-07 10:40:00,75.14,75.19,75.11,75.13,73701.0,65.1967,65.2401,65.1707,65.1881,73701.0
2017-03-07 10:45:00,75.13,75.19,75.11,75.11,61747.0,65.1881,65.2401,65.1707,65.1707,61747.0
2017-03-07 10:50:00,75.11,75.12,75.07,75.07,88391.0,65.1707,65.1794,65.136,65.136,88391.0
2017-03-07 10:55:00,75.07,75.09,75.03,75.04,51167.0,65.136,65.1533,65.1013,65.11,51167.0
2017-03-07 11:00:00,75.04,75.11,75.04,75.1,69174.0,65.11,65.1707,65.11,65.162,69174.0
2017-03-07 11:05:00,75.1,75.1,75.07,75.09,82852.0,65.162,65.162,65.136,65.1533,82852.0
2017-03-07 11:10:00,75.08,75.1,75.06,75.08,43630.0,65.1447,65.162,65.1273,65.1447,43630.0
2017-03-07 11:15:00,75.08,75.1,75.06,75.09,66883.0,65.1447,65.162,65.1273,65.1533,66883.0
2017-03-07 11:20:00,75.09,75.09,75.04,75.07,71073.0,65.1533,65.1533,65.11,65.136,71073.0
2017-03-07 11:25:00,75.07,75.1,74.98,75.0,93826.0,65.136,65.162,65.0579,65.0753,93826.0
2017-03-07 11:30:00,74.99,75.04,74.99,75.04,124655.0,65.0666,65.11,65.0666,65.11,124655.0
2017-03-07 11:35:00,75.04,75.05,75.0,75.02,67635.0,65.11,65.1186,65.0753,65.0926,67635.0
2017-03-07 11:40:00,75.03,75.04,75.01,75.04,38094.0,65.1013,65.11,65.0839,65.11,38094.0
2017-03-07 11:45:00,75.03,75.08,75.0,75.07,61961.0,65.1013,65.1447,65.0753,65.136,61961.0
2017-03-07 11:50:00,75.07,75.09,75.05,75.07,30872.0,65.136,65.1533,65.1186,65.136,30872.0
2017-03-07 11:55:00,75.08,75.13,75.07,75.12,49228.0,65.1447,65.1881,65.136,65.1794,49228.0
2017-03-07 12:00:00,75.12,75.16,75.06,75.09,79065.0,65.1794,65.2141,65.1273,65.1533,79065.0
2017-03-07 12:05:00,75.09,75.13,75.08,75.09,41827.0,65.1533,65.1881,65.1447,65.1533,41827.0
2017-03-07 12:10:00,75.09,75.12,75.08,75.11,42824.0,65.1533,65.1794,65.1447,65.1707,42824.0
2017-03-07 12:15:00,75.11,75.12,75.09,75.11,35958.0,65.1707,65.1794,65.1533,65.1707,35958.0
2017-03-07 12:20:00,75.1,75.15,75.08,75.13,152495.0,65.162,65.2054,65.1447,65.1881,152495.0
2017-03-07 12:25:00,75.14,75.24,75.13,75.22,169554.0,65.1967,65.2835,65.1881,65.2661,169554.0
2017-03-07 12:30:00,75.22,75.23,75.19,75.23,134044.0,65.2661,65.2748,65.2401,65.2748,134044.0
2017-03-07 12:35:00,75.23,75.24,75.2,75.23,67162.0,65.2748,65.2835,65.2488,65.2748,67162.0
2017-03-07 12:40:00,75.23,75.29,75.23,75.28,99590.0,65.2748,65.3269,65.2748,65.3182,99590.0
2017-03-07 12:45:00,75.28,75.29,75.24,75.27,70346.0,65.3182,65.3269,65.2835,65.3095,70346.0
2017-03-07 12:50:00,75.27,75.31,75.27,75.3,91354.0,65.3095,65.3442,65.3095,65.3356,91354.0
2017-03-07 12:55:00,75.29,75.3,75.27,75.29,55370.0,65.3269,65.3356,65.3095,65.3269,55370.0
2017-03-07 13:00:00,75.29,75.3,75.25,75.27,127804.0,65.3269,65.3356,65.2922,65.3095,127804.0
2017-03-07 13:05:00,75.27,75.36,75.27,75.34,202524.0,65.3095,65.3876,65.3095,65.3703,202524.0
2017-03-07 13:10:00,75.33,75.34,75.3,75.32,41705.0,65.3616,65.3703,65.3356,65.3529,41705.0
2017-03-07 13:15:00,75.32,75.34,75.3,75.33,447580.0,65.3529,65.3703,65.3356,65.3616,447580.0
2017-03-07 13:20:00,75.34,75.34,75.3,75.31,106972.0,65.3703,65.3703,65.3356,65.3442,106972.0
2017-03-07 13:25:00,75.3,75.3,75.26,75.28,74482.0,65.3356,65.3356,65.3009,65.3182,74482.0
2017-03-07 13:30:00,75.28,75.3,75.27,75.27,27624.0,65.3182,65.3356,65.3095,65.3095,27624.0
2017-03-07 13:35:00,75.27,75.28,75.21,75.22,32983.0,65.3095,65.3182,65.2575,65.2661,32983.0
2017-03-07 13:40:00,75.21,75.24,75.19,75.21,72511.0,65.2575,65.2835,65.2401,65.2575,72511.0
2017-03-07 13:45:00,75.22,75.22,75.18,75.21,43228.0,65.2661,65.2661,65.2314,65.2575,43228.0
2017-03-07 13:50:00,75.21,75.21,75.19,75.21,19562.0,65.2575,65.2575,65.2401,65.2575,19562.0
2017-03-07 13:55:00,75.2,75.23,75.2,75.22,48478.0,65.2488,65.2748,65.2488,65.2661,48478.0
2017-03-07 14:00:00,75.21,75.22,75.2,75.21,37025.0,65.2575,65.2661,65.2488,65.2575,37025.0
2017-03-07 14:05:00,75.2,75.24,75.2,75.2,88977.0,65.2488,65.2835,65.2488,65.2488,88977.0
2017-03-07 14:10:00,75.2,75.21,75.17,75.21,36900.0,65.2488,65.2575,65.2228,65.2575,36900.0
2017-03-07 14:15:00,75.21,75.22,75.18,75.2,23331.0,65.2575,65.2661,65.2314,65.2488,23331.0
2017-03-07 14:20:00,75.21,75.21,75.19,75.19,17659.0,65.2575,65.2575,65.2401,65.2401,17659.0
2017-03-07 14:25:00,75.19,75.24,75.19,75.23,42739.0,65.2401,65.2835,65.2401,65.2748,42739.0
2017-03-07 14:30:00,75.22,75.23,75.16,75.18,62813.0,65.2661,65.2748,65.2141,65.2314,62813.0
2017-03-07 14:35:00,75.19,75.2,75.16,75.17,61545.0,65.2401,65.2488,65.2141,65.2228,61545.0
2017-03-07 14:40:00,75.17,75.2,75.15,75.16,44693.0,65.2228,65.2488,65.2054,65.2141,44693.0
2017-03-07 14:45:00,75.16,75.17,75.12,75.16,39237.0,65.2141,65.2228,65.1794,65.2141,39237.0
2017-03-07 14:50:00,75.16,75.17,75.12,75.15,65588.0,65.2141,65.2228,65.1794,65.2054,65588.0
2017-03-07 14:55:00,75.14,75.18,75.13,75.14,55321.0,65.1967,65.2314,65.1881,65.1967,55321.0
2017-03-07 15:00:00,75.14,75.15,75.11,75.12,36775.0,65.1967,65.2054,65.1707,65.1794,36775.0
2017-03-07 15:05:00,75.12,75.13,75.07,75.09,37894.0,65.1794,65.1881,65.136,65.1533,37894.0
2017-03-07 15:10:00,75.09,75.15,75.08,75.12,67961.0,65.1533,65.2054,65.1447,65.1794,67961.0
2017-03-07 15:15:00,75.11,75.13,75.1,75.12,69280.0,65.1707,65.1881,65.162,65.1794,69280.0
2017-03-07 15:20:00,75.12,75.18,75.12,75.18,56334.0,65.1794,65.2314,65.1794,65.2314,56334.0
2017-03-07 15:25:00,75.18,75.19,75.06,75.08,230492.0,65.2314,65.2401,65.1273,65.1447,230492.0
2017-03-07 15:30:00,75.08,75.11,75.05,75.06,212149.0,65.1447,65.1707,65.1186,65.1273,212149.0
2017-03-07 15:35:00,75.06,75.1,75.01,75.01,406867.0,65.1273,65.162,65.0839,65.0839,406867.0
2017-03-07 15:40:00,75.01,75.03,74.9,74.95,374712.0,65.0839,65.1013,64.9885,65.0319,374712.0
2017-03-07 15:45:00,74.95,74.98,74.91,74.95,274726.0,65.0319,65.0579,64.9972,65.0319,274726.0
2017-03-07 15:50:00,74.96,74.97,74.91,74.94,239520.0,65.0406,65.0492,64.9972,65.0232,239520.0
2017-03-07 15:55:00,74.94,75.02,74.94,74.99,555521.0,65.0232,65.0926,65.0232,65.0666,555521.0
2017-03-08 09:30:00,74.97,75.12,74.92,75.08,525858.0,65.0492,65.1794,65.0058,65.1447,525858.0
2017-03-08 09:35:00,75.09,75.14,75.02,75.03,271845.0,65.1533,65.1967,65.0926,65.1013,271845.0
2017-03-08 09:40:00,75.03,75.06,75.01,75.05,66601.0,65.1013,65.1273,65.0839,65.1186,66601.0
2017-03-08 09:45:00,75.06,75.15,75.06,75.13,174882.0,65.1273,65.2054,65.1273,65.1881,174882.0
2017-03-08 09:50:00,75.12,75.12,75.06,75.06,133963.0,65.1794,65.1794,65.1273,65.1273,133963.0
2017-03-08 09:55:00,75.05,75.08,75.03,75.08,170213.0,65.1186,65.1447,65.1013,65.1447,170213.0
2017-03-08 10:00:00,75.08,75.15,75.06,75.13,147733.0,65.1447,65.2054,65.1273,65.1881,147733.0
2017-03-08 10:05:00,75.14,75.16,75.03,75.07,55768.0,65.1967,65.2141,65.1013,65.136,55768.0
2017-03-08 10:10:00,75.07,75.1,75.04,75.08,59578.0,65.136,65.162,65.11,65.1447,59578.0
2017-03-08 10:15:00,75.08,75.12,75.08,75.12,68865.0,65.1447,65.1794,65.1447,65.1794,68865.0
2017-03-08 10:20:00,75.12,75.2,75.12,75.16,60827.0,65.1794,65.2488,65.1794,65.2141,60827.0
2017-03-08 10:25:00,75.16,75.28,75.15,75.26,151414.0,65.2141,65.3182,65.2054,65.3009,151414.0
2017-03-08 10:30:00,75.26,75.26,75.2,75.24,64957.0,65.3009,65.3009,65.2488,65.2835,64957.0
2017-03-08 10:35:00,75.24,75.25,75.17,75.19,69107.0,65.2835,65.2922,65.2228,65.2401,69107.0
2017-03-08 10:40:00,75.2,75.22,75.18,75.22,32160.0,65.2488,65.2661,65.2314,65.2661,32160.0
2017-03-08 10:45:00,75.21,75.22,75.19,75.2,55833.0,65.2575,65.2661,65.2401,65.2488,55833.0
2017-03-08 10:50:00,75.19,75.25,75.18,75.25,178150.0,65.2401,65.2922,65.2314,65.2922,178150.0
2017-03-08 10:55:00,75.25,75.31,75.21,75.26,313028.0,65.2922,65.3442,65.2575,65.3009,313028.0
2017-03-08 11:00:00,75.27,75.39,75.27,75.35,140460.0,65.3095,65.4136,65.3095,65.3789,140460.0
2017-03-08 11:05:00,75.35,75.36,75.31,75.33,141628.0,65.3789,65.3876,65.3442,65.3616,141628.0
2017-03-08 11:10:00,75.34,75.36,75.29,75.31,63708.0,65.3703,65.3876,65.3269,65.3442,63708.0
2017-03-08 11:15:00,75.3,75.34,75.28,75.3,24601.0,65.3356,65.3703,65.3182,65.3356,24601.0
2017-03-08 11:20:00,75.3,75.34,75.29,75.33,35849.0,65.3356,65.3703,65.3269,65.3616,35849.0
2017-03-08 11:25:00,75.32,75.36,75.28,75.29,73004.0,65.3529,65.3876,65.3182,65.3269,73004.0
2017-03-08 11:30:00,75.29,75.29,75.23,75.25,35696.0,65.3269,65.3269,65.2748,65.2922,35696.0
2017-03-08 11:35:00,75.25,75.35,75.24,75.33,69135.0,65.2922,65.3789,65.2835,65.3616,69135.0
2017-03-08 11:40:00,75.32,75.33,75.24,75.27,31553.0,65.3529,65.3616,65.2835,65.3095,31553.0
2017-03-08 11:45:00,75.26,75.29,75.22,75.29,18438.0,65.3009,65.3269,65.2661,65.3269,18438.0
2017-03-08 11:50:00,75.29,75.3,75.26,75.27,54737.0,65.3269,65.3356,65.3009,65.3095,54737.0
2017-03-08 11:55:00,75.27,75.3,75.25,75.27,42185.0,65.3095,65.3356,65.2922,65.3095,42185.0
2017-03-08 12:00:00,75.27,75.31,75.24,75.28,42397.0,65.3095,65.3442,65.2835,65.3182,42397.0
2017-03-08 12:05:00,75.28,75.29,75.26,75.27,32142.0,65.3182,65.3269,65.3009,65.3095,32142.0
2017-03-08 12:10:00,75.26,75.31,75.26,75.3,29656.0,65.3009,65.3442,65.3009,65.3356,29656.0
2017-03-08 12:15:00,75.29,75.33,75.28,75.29,54855.0,65.3269,65.3616,65.3182,65.3269,54855.0
2017-03-08 12:20:00,75.28,75.32,75.27,75.31,22302.0,65.3182,65.3529,65.3095,65.3442,22302.0
2017-03-08 12:25:00,75.31,75.33,75.3,75.31,41541.0,65.3442,65.3616,65.3356,65.3442,41541.0
2017-03-08 12:30:00,75.31,75.36,75.31,75.34,20091.0,65.3442,65.3876,65.3442,65.3703,20091.0
2017-03-08 12:35:00,75.34,75.35,75.32,75.35,27306.0,65.3703,65.3789,65.3529,65.3789,27306.0
2017-03-08 12:40:00,75.34,75.41,75.34,75.37,113106.0,65.3703,65.431,65.3703,65.3963,113106.0
2017-03-08 12:45:00,75.37,75.42,75.36,75.4,32519.0,65.3963,65.4397,65.3876,65.4223,32519.0
2017-03-08 12:50:00,75.39,75.42,75.38,75.42,21810.0,65.4136,65.4397,65.405,65.4397,21810.0
2017-03-08 12:55:00,75.41,75.43,75.39,75.42,46802.0,65.431,65.4484,65.4136,65.4397,46802.0
2017-03-08 13:00:00,75.42,75.45,75.4,75.44,34689.0,65.4397,65.4657,65.4223,65.457,34689.0
2017-03-08 13:05:00,75.43,75.44,75.4,75.42,34814.0,65.4484,65.457,65.4223,65.4397,34814.0
2017-03-08 13:10:00,75.42,75.47,75.42,75.47,36689.0,65.4397,65.4831,65.4397,65.4831,36689.0
2017-03-08 13:15:00,75.47,75.51,75.46,75.49,37755.0,65.4831,65.5178,65.4744,65.5004,37755.0
2017-03-08 13:20:00,75.48,75.5,75.46,75.48,175089.0,65.4917,65.5091,65.4744,65.4917,175089.0
2017-03-08 13:25:00,75.48,75.48,75.44,75.46,26399.0,65.4917,65.4917,65.457,65.4744,26399.0
2017-03-08 13:30:00,75.47,75.51,75.46,75.5,40059.0,65.4831,65.5178,65.4744,65.5091,40059.0
2017-03-08 13:35:00,75.5,75.54,75.49,75.51,136643.0,65.5091,65.5438,65.5004,65.5178,136643.0
2017-03-08 13:40:00,75.51,75.53,75.47,75.47,44510.0,65.5178,65.5351,65.4831,65.4831,44510.0
2017-03-08 13:45:00,75.48,75.49,75.45,75.47,55264.0,65.4917,65.5004,65.4657,65.4831,55264.0
2017-03-08 13:50:00,75.47,75.5,75.46,75.48,15664.0,65.4831,65.5091,65.4744,65.4917,15664.0
2017-03-08 13:55:00,75.48,75.53,75.48,75.48,71251.0,65.4917,65.5351,65.4917,65.4917,71251.0
2017-03-08 14:00:00,75.48,75.5,75.47,75.5,28460.0,65.4917,65.5091,65.4831,65.5091,28460.0
2017-03-08 14:05:00,75.5,75.52,75.44,75.45,63120.0,65.5091,65.5264,65.457,65.4657,63120.0
2017-03-08 14:10:00,75.45,75.48,75.43,75.47,104293.0,65.4657,65.4917,65.4484,65.4831,104293.0
2017-03-08 14:15:00,75.46,75.47,75.39,75.4,84523.0,65.4744,65.4831,65.4136,65.4223,84523.0
2017-03-08 14:20:00,75.4,75.42,75.37,75.38,43885.0,65.4223,65.4397,65.3963,65.405,43885.0
2017-03-08 14:25:00,75.38,75.39,75.32,75.33,96094.0,65.405,65.4136,65.3529,65.3616,96094.0
2017-03-08 14:30:00,75.33,75.35,75.32,75.34,51333.0,65.3616,65.3789,65.3529,65.3703,51333.0
2017-03-08 14:35:00,75.34,75.36,75.31,75.36,24036.0,65.3703,65.3876,65.3442,65.3876,24036.0
2017-03-08 14:40:00,75.36,75.37,75.32,75.33,39248.0,65.3876,65.3963,65.3529,65.3616,39248.0
2017-03-08 14:45:00,75.32,75.4,75.32,75.39,34072.0,65.3529,65.4223,65.3529,65.4136,34072.0
2017-03-08 14:50:00,75.39,75.42,75.37,75.42,25814.0,65.4136,65.4397,65.3963,65.4397,25814.0
2017-03-08 14:55:00,75.42,75.43,75.4,75.4,50206.0,65.4397,65.4484,65.4223,65.4223,50206.0
2017-03-08 15:00:00,75.41,75.43,75.39,75.41,52595.0,65.431,65.4484,65.4136,65.431,52595.0
2017-03-08 15:05:00,75.41,75.44,75.39,75.39,73370.0,65.431,65.457,65.4136,65.4136,73370.0
2017-03-08 15:10:00,75.4,75.44,75.4,75.43,57432.0,65.4223,65.457,65.4223,65.4484,57432.0
2017-03-08 15:15:00,75.43,75.43,75.39,75.4,57046.0,65.4484,65.4484,65.4136,65.4223,57046.0
2017-03-08 15:20:00,75.4,75.41,75.38,75.4,65782.0,65.4223,65.431,65.405,65.4223,65782.0
2017-03-08 15:25:00,75.4,75.41,75.34,75.34,77076.0,65.4223,65.431,65.3703,65.3703,77076.0
2017-03-08 15:30:00,75.34,75.35,75.18,75.24,395851.0,65.3703,65.3789,65.2314,65.2835,395851.0
2017-03-08 15:35:00,75.23,75.27,75.12,75.19,357996.0,65.2748,65.3095,65.1794,65.2401,357996.0
2017-03-08 15:40:00,75.19,75.24,75.13,75.2,373741.0,65.2401,65.2835,65.1881,65.2488,373741.0
2017-03-08 15:45:00,75.19,75.29,75.18,75.28,196618.0,65.2401,65.3269,65.2314,65.3182,196618.0
2017-03-08 15:50:00,75.28,75.29,75.21,75.22,180152.0,65.3182,65.3269,65.2575,65.2661,180152.0
2017-03-08 15:55:00,75.22,75.28,75.2,75.25,405680.0,65.2661,65.3182,65.2488,65.2922,405680.0
2017-03-09 09:30:00,75.27,75.39,75.22,75.37,422041.0,65.3095,65.4136,65.2661,65.3963,422041.0
2017-03-09 09:35:00,75.37,75.44,75.35,75.38,149483.0,65.3963,65.457,65.3789,65.405,149483.0
2017-03-09 09:40:00,75.38,75.5,75.34,75.46,230953.0,65.405,65.5091,65.3703,65.4744,230953.0
2017-03-09 09:45:00,75.46,75.48,75.4,75.43,145074.0,65.4744,65.4917,65.4223,65.4484,145074.0
2017-03-09 09:50:00,75.42,75.46,75.38,75.43,56406.0,65.4397,65.4744,65.405,65.4484,56406.0
2017-03-09 09:55:00,75.43,75.43,75.34,75.41,120277.0,65.4484,65.4484,65.3703,65.431,120277.0
2017-03-09 10:00:00,75.4,75.48,75.39,75.46,70729.0,65.4223,65.4917,65.4136,65.4744,70729.0
2017-03-09 10:05:00,75.46,75.51,75.45,75.47,167012.0,65.4744,65.5178,65.4657,65.4831,167012.0
2017-03-09 10:10:00,75.46,75.53,75.44,75.48,79094.0,65.4744,65.5351,65.457,65.4917,79094.0
2017-03-09 10:15:00,75.48,75.51,75.44,75.46,38353.0,65.4917,65.5178,65.457,65.4744,38353.0
2017-03-09 10:20:00,75.47,75.51,75.45,75.45,64602.0,65.4831,65.5178,65.4657,65.4657,64602.0
2017-03-09 10:25:00,75.46,75.47,75.42,75.47,101934.0,65.4744,65.4831,65.4397,65.4831,101934.0
2017-03-09 10:30:00,75.47,75.51,75.45,75.49,52518.0,65.4831,65.5178,65.4657,65.5004,52518.0
2017-03-09 10:35:00,75.49,75.52,75.42,75.44,63659.0,65.5004,65.5264,65.4397,65.457,63659.0
2017-03-09 10:40:00,75.44,75.47,75.42,75.45,27961.0,65.457,65.4831,65.4397,65.4657,27961.0
2017-03-09 10:45:00,75.46,75.49,75.43,75.48,91927.0,65.4744,65.5004,65.4484,65.4917,91927.0
2017-03-09 10:50:00,75.5,75.51,75.44,75.45,66978.0,65.5091,65.5178,65.457,65.4657,66978.0
2017-03-09 10:55:00,75.45,75.47,75.43,75.44,67305.0,65.4657,65.4831,65.4484,65.457,67305.0
2017-03-09 11:00:00,75.44,75.46,75.4,75.42,35025.0,65.457,65.4744,65.4223,65.4397,35025.0
2017-03-09 11:05:00,75.42,75.51,75.41,75.48,74014.0,65.4397,65.5178,65.431,65.4917,74014.0
2017-03-09 11:10:00,75.47,75.49,75.46,75.47,32087.0,65.4831,65.5004,65.4744,65.4831,32087.0
2017-03-09 11:15:00,75.47,75.49,75.44,75.48,29421.0,65.4831,65.5004,65.457,65.4917,29421.0
2017-03-09 11:20:00,75.48,75.48,75.42,75.42,65702.0,65.4917,65.4917,65.4397,65.4397,65702.0
2017-03-09 11:25:00,75.43,75.52,75.42,75.51,68981.0,65.4484,65.5264,65.4397,65.5178,68981.0
2017-03-09 11:30:00,75.51,75.59,75.5,75.55,106959.0,65.5178,65.5872,65.5091,65.5525,106959.0
2017-03-09 11:35:00,75.56,75.59,75.54,75.56,106121.0,65.5612,65.5872,65.5438,65.5612,106121.0
2017-03-09 11:40:00,75.56,75.59,75.54,75.56,27934.0,65.5612,65.5872,65.5438,65.5612,27934.0
2017-03-09 11:45:00,75.57,75.58,75.53,75.55,64969.0,65.5698,65.5785,65.5351,65.5525,64969.0
2017-03-09 11:50:00,75.55,75.6,75.55,75.59,130014.0,65.5525,65.5959,65.5525,65.5872,130014.0
2017-03-09 11:55:00,75.59,75.6,75.54,75.58,63195.0,65.5872,65.5959,65.5438,65.5785,63195.0
2017-03-09 12:00:00,75.58,75.64,75.58,75.61,116679.0,65.5785,65.6306,65.5785,65.6045,116679.0
2017-03-09 12:05:00,75.62,75.63,75.6,75.62,36861.0,65.6132,65.6219,65.5959,65.6132,36861.0
2017-03-09 12:10:00,75.62,75.64,75.6,75.61,93136.0,65.6132,65.6306,65.5959,65.6045,93136.0
2017-03-09 12:15:00,75.61,75.61,75.55,75.56,41296.0,65.6045,65.6045,65.5525,65.5612,41296.0
2017-03-09 12:20:00,75.56,75.56,75.52,75.54,62946.0,65.5612,65.5612,65.5264,65.5438,62946.0
2017-03-09 12:25:00,75.54,75.57,75.54,75.56,24314.0,65.5438,65.5698,65.5438,65.5612,24314.0
2017-03-09 12:30:00,75.55,75.56,75.53,75.55,27895.0,65.5525,65.5612,65.5351,65.5525,27895.0
2017-03-09 12:35:00,75.55,75.58,75.54,75.58,222024.0,65.5525,65.5785,65.5438,65.5785,222024.0
2017-03-09 12:40:00,75.58,75.62,75.56,75.61,47401.0,65.5785,65.6132,65.5612,65.6045,47401.0
2017-03-09 12:45:00,75.61,75.64,75.61,75.64,69430.0,65.6045,65.6306,65.6045,65.6306,69430.0
2017-03-09 12:50:00,75.63,75.66,75.61,75.66,39066.0,65.6219,65.6479,65.6045,65.6479,39066.0
2017-03-09 12:55:00,75.66,75.69,75.65,75.67,97407.0,65.6479,65.674,65.6392,65.6566,97407.0
2017-03-09 13:00:00,75.67,75.69,75.65,75.67,177576.0,65.6566,65.674,65.6392,65.6566,177576.0
2017-03-09 13:05:00,75.67,75.7,75.66,75.68,21497.0,65.6566,65.6826,65.6479,65.6653,21497.0
2017-03-09 13:10:00,75.68,75.69,75.67,75.68,37950.0,65.6653,65.674,65.6566,65.6653,37950.0
2017-03-09 13:15:00,75.67,75.68,75.66,75.67,18445.0,65.6566,65.6653,65.6479,65.6566,18445.0
2017-03-09 13:20:00,75.68,75.7,75.67,75.7,27900.0,65.6653,65.6826,65.6566,65.6826,27900.0
2017-03-09 13:25:00,75.69,75.7,75.62,75.63,67626.0,65.674,65.6826,65.6132,65.6219,67626.0
2017-03-09 13:30:00,75.63,75.63,75.54,75.56,104870.0,65.6219,65.6219,65.5438,65.5612,104870.0
2017-03-09 13:35:00,75.56,75.6,75.56,75.59,25850.0,65.5612,65.5959,65.5612,65.5872,25850.0
2017-03-09 13:40:00,75.59,75.65,75.57,75.64,54633.0,65.5872,65.6392,65.5698,65.6306,54633.0
2017-03-09 13:45:00,75.63,75.64,75.6,75.61,36592.0,65.6219,65.6306,65.5959,65.6045,36592.0
2017-03-09 13:50:00,75.61,75.65,75.6,75.63,31759.0,65.6045,65.6392,65.5959,65.6219,31759.0
2017-03-09 13:55:00,75.63,75.63,75.58,75.58,22361.0,65.6219,65.6219,65.5785,65.5785,22361.0
2017-03-09 14:00:00,75.59,75.59,75.47,75.47,114308.0,65.5872,65.5872,65.4831,65.4831,114308.0
2017-03-09 14:05:00,75.47,75.5,75.44,75.45,75424.0,65.4831,65.5091,65.457,65.4657,75424.0
2017-03-09 14:10:00,75.44,75.48,75.42,75.43,110905.0,65.457,65.4917,65.4397,65.4484,110905.0
2017-03-09 14:15:00,75.43,75.43,75.33,75.4,94835.0,65.4484,65.4484,65.3616,65.4223,94835.0
2017-03-09 14:20:00,75.4,75.45,75.39,75.42,78255.0,65.4223,65.4657,65.4136,65.4397,78255.0
2017-03-09 14:25:00,75.43,75.47,75.41,75.45,95533.0,65.4484,65.4831,65.431,65.4657,95533.0
2017-03-09 14:30:00,75.45,75.47,75.43,75.46,55848.0,65.4657,65.4831,65.4484,65.4744,55848.0
2017-03-09 14:35:00,75.45,75.51,75.45,75.5,78886.0,65.4657,65.5178,65.4657,65.5091,78886.0
2017-03-09 14:40:00,75.5,75.53,75.44,75.52,44602.0,65.5091,65.5351,65.457,65.5264,44602.0
2017-03-09 14:45:00,75.53,75.6,75.51,75.59,419370.0,65.5351,65.5959,65.5178,65.5872,419370.0
2017-03-09 14:50:00,75.59,75.62,75.57,75.59,93422.0,65.5872,65.6132,65.5698,65.5872,93422.0
2017-03-09 14:55:00,75.6,75.63,75.57,75.62,93831.0,65.5959,65.6219,65.5698,65.6132,93831.0
2017-03-09 15:00:00,75.63,75.67,75.62,75.64,89322.0,65.6219,65.6566,65.6132,65.6306,89322.0
2017-03-09 15:05:00,75.64,75.68,75.62,75.67,102498.0,65.6306,65.6653,65.6132,65.6566,102498.0
2017-03-09 15:10:00,75.67,75.7,75.64,75.65,89844.0,65.6566,65.6826,65.6306,65.6392,89844.0
2017-03-09 15:15:00,75.65,75.76,75.65,75.75,171180.0,65.6392,65.7347,65.6392,65.726,171180.0
2017-03-09 15:20:00,75.75,75.76,75.67,75.68,71027.0,65.726,65.7347,65.6566,65.6653,71027.0
2017-03-09 15:25:00,75.68,75.7,75.66,75.7,89859.0,65.6653,65.6826,65.6479,65.6826,89859.0
2017-03-09 15:30:00,75.7,75.77,75.69,75.75,137628.0,65.6826,65.7434,65.674,65.726,137628.0
2017-03-09 15:35:00,75.75,75.77,75.7,75.72,140751.0,65.726,65.7434,65.6826,65.7,140751.0
2017-03-09 15:40:00,75.71,75.75,75.68,75.75,151578.0,65.6913,65.726,65.6653,65.726,151578.0
2017-03-09 15:45:00,75.75,75.79,75.74,75.77,262402.0,65.726,65.7607,65.7173,65.7434,262402.0
2017-03-09 15:50:00,75.76,75.77,75.7,75.7,404264.0,65.7347,65.7434,65.6826,65.6826,404264.0
2017-03-09 15:55:00,75.7,75.73,75.67,75.72,603605.0,65.6826,65.7087,65.6566,65.7,603605.0
2017-03-10 09:30:00,76.01,76.03,75.84,75.88,380941.0,65.9516,65.969,65.8041,65.8388,380941.0
2017-03-10 09:35:00,75.89,75.92,75.76,75.85,181022.0,65.8475,65.8735,65.7347,65.8128,181022.0
2017-03-10 09:40:00,75.85,75.95,75.8,75.88,144964.0,65.8128,65.8995,65.7694,65.8388,144964.0
2017-03-10 09:45:00,75.87,75.92,75.84,75.85,99901.0,65.8301,65.8735,65.8041,65.8128,99901.0
2017-03-10 09:50:00,75.86,75.99,75.86,75.97,77916.0,65.8215,65.9343,65.8215,65.9169,77916.0
2017-03-10 09:55:00,75.97,76.04,75.92,76.02,350606.0,65.9169,65.9776,65.8735,65.9603,350606.0
2017-03-10 10:00:00,76.02,76.09,75.99,76.02,293772.0,65.9603,66.021,65.9343,65.9603,293772.0
2017-03-10 10:05:00,76.02,76.02,75.97,75.99,176252.0,65.9603,65.9603,65.9169,65.9343,176252.0
2017-03-10 10:10:00,75.99,76.03,75.96,76.02,99834.0,65.9343,65.969,65.9082,65.9603,99834.0
2017-03-10 10:15:00,76.02,76.05,75.95,75.96,122610.0,65.9603,65.9863,65.8995,65.9082,122610.0
2017-03-10 10:20:00,75.96,75.99,75.92,75.94,54214.0,65.9082,65.9343,65.8735,65.8909,54214.0
2017-03-10 10:25:00,75.94,75.96,75.89,75.9,63070.0,65.8909,65.9082,65.8475,65.8562,63070.0
2017-03-10 10:30:00,75.89,75.92,75.87,75.88,57239.0,65.8475,65.8735,65.8301,65.8388,57239.0
2017-03-10 10:35:00,75.88,75.89,75.82,75.82,39815.0,65.8388,65.8475,65.7867,65.7867,39815.0
2017-03-10 10:40:00,75.82,75.84,75.73,75.82,270657.0,65.7867,65.8041,65.7087,65.7867,270657.0
2017-03-10 10:45:00,75.82,75.86,75.81,75.81,87777.0,65.7867,65.8215,65.7781,65.7781,87777.0
2017-03-10 10:50:00,75.81,75.85,75.8,75.84,50889.0,65.7781,65.8128,65.7694,65.8041,50889.0
2017-03-10 10:55:00,75.83,75.84,75.77,75.79,94679.0,65.7954,65.8041,65.7434,65.7607,94679.0
2017-03-10 11:00:00,75.78,75.8,75.72,75.74,111752.0,65.752,65.7694,65.7,65.7173,111752.0
2017-03-10 11:05:00,75.74,75.83,75.74,75.83,125640.0,65.7173,65.7954,65.7173,65.7954,125640.0
2017-03-10 11:10:00,75.82,75.83,75.76,75.79,72876.0,65.7867,65.7954,65.7347,65.7607,72876.0
2017-03-10 11:15:00,75.8,75.84,75.79,75.81,47350.0,65.7694,65.8041,65.7607,65.7781,47350.0
2017-03-10 11:20:00,75.81,75.84,75.8,75.83,95129.0,65.7781,65.8041,65.7694,65.7954,95129.0
2017-03-10 11:25:00,75.83,75.88,75.83,75.87,38398.0,65.7954,65.8388,65.7954,65.8301,38398.0
2017-03-10 11:30:00,75.87,75.89,75.85,75.87,74984.0,65.8301,65.8475,65.8128,65.8301,74984.0
2017-03-10 11:35:00,75.87,75.92,75.86,75.86,46839.0,65.8301,65.8735,65.8215,65.8215,46839.0
2017-03-10 11:40:00,75.87,75.89,75.86,75.88,25034.0,65.8301,65.8475,65.8215,65.8388,25034.0
2017-03-10 11:45:00,75.87,75.89,75.85,75.88,33883.0,65.8301,65.8475,65.8128,65.8388,33883.0
2017-03-10 11:50:00,75.88,75.91,75.86,75.91,222348.0,65.8388,65.8648,65.8215,65.8648,222348.0
2017-03-10 11:55:00,75.91,75.97,75.9,75.96,167743.0,65.8648,65.9169,65.8562,65.9082,167743.0
2017-03-10 12:00:00,75.95,75.97,75.93,75.94,41081.0,65.8995,65.9169,65.8822,65.8909,41081.0
2017-03-10 12:05:00,75.94,75.95,75.91,75.92,42421.0,65.8909,65.8995,65.8648,65.8735,42421.0
2017-03-10 12:10:00,75.92,75.93,75.9,75.92,60343.0,65.8735,65.8822,65.8562,65.8735,60343.0
2017-03-10 12:15:00,75.91,75.94,75.9,75.92,181404.0,65.8648,65.8909,65.8562,65.8735,181404.0
2017-03-10 12:20:00,75.92,75.96,75.91,75.96,37149.0,65.8735,65.9082,65.8648,65.9082,37149.0
2017-03-10 12:25:00,75.96,75.99,75.94,75.97,69257.0,65.9082,65.9343,65.8909,65.9169,69257.0
2017-03-10 12:30:00,75.97,75.97,75.93,75.94,41053.0,65.9169,65.9169,65.8822,65.8909,41053.0
2017-03-10 12:35:00,75.94,75.94,75.91,75.92,25155.0,65.8909,65.8909,65.8648,65.8735,25155.0
2017-03-10 12:40:00,75.92,75.93,75.88,75.92,54519.0,65.8735,65.8822,65.8388,65.8735,54519.0
2017-03-10 12:45:00,75.92,75.94,75.9,75.91,89210.0,65.8735,65.8909,65.8562,65.8648,89210.0
2017-03-10 12:50:00,75.9,75.91,75.82,75.84,44742.0,65.8562,65.8648,65.7867,65.8041,44742.0
2017-03-10 12:55:00,75.85,75.85,75.82,75.84,43175.0,65.8128,65.8128,65.7867,65.8041,43175.0
2017-03-10 13:00:00,75.84,75.85,75.79,75.8,34865.0,65.8041,65.8128,65.7607,65.7694,34865.0
2017-03-10 13:05:00,75.8,75.8,75.71,75.76,100964.0,65.7694,65.7694,65.6913,65.7347,100964.0
2017-03-10 13:10:00,75.76,75.77,75.7,75.72,114537.0,65.7347,65.7434,65.6826,65.7,114537.0
2017-03-10 13:15:00,75.73,75.76,75.72,75.74,21967.0,65.7087,65.7347,65.7,65.7173,21967.0
2017-03-10 13:20:00,75.74,75.77,75.73,75.77,33010.0,65.7173,65.7434,65.7087,65.7434,33010.0
2017-03-10 13:25:00,75.76,75.77,75.73,75.75,27635.0,65.7347,65.7434,65.7087,65.726,27635.0
2017-03-10 13:30:00,75.76,75.77,75.72,75.73,46761.0,65.7347,65.7434,65.7,65.7087,46761.0
2017-03-10 13:35:00,75.73,75.75,75.73,75.75,29639.0,65.7087,65.726,65.7087,65.726,29639.0
2017-03-10 13:40:00,75.75,75.77,75.72,75.72,94993.0,65.726,65.7434,65.7,65.7,94993.0
2017-03-10 13:45:00,75.72,75.75,75.71,75.73,142347.0,65.7,65.726,65.6913,65.7087,142347.0
2017-03-10 13:50:00,75.73,75.77,75.72,75.77,67299.0,65.7087,65.7434,65.7,65.7434,67299.0
2017-03-10 13:55:00,75.77,75.79,75.75,75.79,74614.0,65.7434,65.7607,65.726,65.7607,74614.0
2017-03-10 14:00:00,75.79,75.81,75.78,75.81,81037.0,65.7607,65.7781,65.752,65.7781,81037.0
2017-03-10 14:05:00,75.81,75.81,75.77,75.78,42306.0,65.7781,65.7781,65.7434,65.752,42306.0
2017-03-10 14:10:00,75.79,75.82,75.79,75.82,42174.0,65.7607,65.7867,65.7607,65.7867,42174.0
2017-03-10 14:15:00,75.83,75.86,75.81,75.83,72777.0,65.7954,65.8215,65.7781,65.7954,72777.0
2017-03-10 14:20:00,75.82,75.86,75.82,75.84,43253.0,65.7867,65.8215,65.7867,65.8041,43253.0
2017-03-10 14:25:00,75.84,75.86,75.82,75.85,53073.0,65.8041,65.8215,65.7867,65.8128,53073.0
2017-03-10 14:30:00,75.85,75.85,75.8,75.81,70621.0,65.8128,65.8128,65.7694,65.7781,70621.0
2017-03-10 14:35:00,75.81,75.86,75.81,75.84,129442.0,65.7781,65.8215,65.7781,65.8041,129442.0
2017-03-10 14:40:00,75.85,75.86,75.82,75.83,48150.0,65.8128,65.8215,65.7867,65.7954,48150.0
2017-03-10 14:45:00,75.83,75.83,75.79,75.81,63609.0,65.7954,65.7954,65.7607,65.7781,63609.0
2017-03-10 14:50:00,75.81,75.83,75.79,75.79,87252.0,65.7781,65.7954,65.7607,65.7607,87252.0
2017-03-10 14:55:00,75.8,75.81,75.78,75.81,99056.0,65.7694,65.7781,65.752,65.7781,99056.0
2017-03-10 15:00:00,75.8,75.85,75.8,75.84,114398.0,65.7694,65.8128,65.7694,65.8041,114398.0
2017-03-10 15:05:00,75.84,75.86,75.81,75.83,64260.0,65.8041,65.8215,65.7781,65.7954,64260.0
2017-03-10 15:10:00,75.84,75.86,75.83,75.86,78867.0,65.8041,65.8215,65.7954,65.8215,78867.0
2017-03-10 15:15:00,75.87,76.04,75.86,76.04,212104.0,65.8301,65.9776,65.8215,65.9776,212104.0
2017-03-10 15:20:00,76.03,76.03,75.95,75.97,176296.0,65.969,65.969,65.8995,65.9169,176296.0
2017-03-10 15:25:00,75.98,76.02,75.96,76.02,116164.0,65.9256,65.9603,65.9082,65.9603,116164.0
2017-03-10 15:30:00,76.01,76.03,76.0,76.0,150145.0,65.9516,65.969,65.9429,65.9429,150145.0
2017-03-10 15:35:00,76.0,76.05,75.99,76.02,239308.0,65.9429,65.9863,65.9343,65.9603,239308.0
2017-03-10 15:40:00,76.02,76.03,75.98,76.01,252271.0,65.9603,65.969,65.9256,65.9516,252271.0
2017-03-10 15:45:00,76.02,76.03,75.98,76.02,560094.0,65.9603,65.969,65.9256,65.9603,560094.0
2017-03-10 15:50:00,76.02,76.05,76.0,76.03,608054.0,65.9603,65.9863,65.9429,65.969,608054.0
2017-03-10 15:55:00,76.03,76.04,75.94,76.0,1139442.0,65.969,65.9776,65.8909,65.9429,1139442.0
2017-03-13 09:30:00,76.05,76.05,75.92,75.93,208373.0,65.9863,65.9863,65.8735,65.8822,208373.0
2017-03-13 09:35:00,75.93,75.93,75.81,75.82,54802.0,65.8822,65.8822,65.7781,65.7867,54802.0
2017-03-13 09:40:00,75.81,75.85,75.73,75.78,101600.0,65.7781,65.8128,65.7087,65.752,101600.0
2017-03-13 09:45:00,75.78,75.82,75.77,75.81,45588.0,65.752,65.7867,65.7434,65.7781,45588.0
2017-03-13 09:50:00,75.81,75.82,75.7,75.71,73820.0,65.7781,65.7867,65.6826,65.6913,73820.0
2017-03-13 09:55:00,75.71,75.74,75.67,75.72,147208.0,65.6913,65.7173,65.6566,65.7,147208.0
2017-03-13 10:00:00,75.72,75.72,75.64,75.65,124164.0,65.7,65.7,65.6306,65.6392,124164.0
2017-03-13 10:05:00,75.66,75.66,75.62,75.64,81249.0,65.6479,65.6479,65.6132,65.6306,81249.0
2017-03-13 10:10:00,75.64,75.71,75.63,75.67,187806.0,65.6306,65.6913,65.6219,65.6566,187806.0
2017-03-13 10:15:00,75.67,75.75,75.67,75.71,86173.0,65.6566,65.726,65.6566,65.6913,86173.0
2017-03-13 10:20:00,75.71,75.74,75.67,75.69,52922.0,65.6913,65.7173,65.6566,65.674,52922.0
2017-03-13 10:25:00,75.69,75.7,75.67,75.7,30366.0,65.674,65.6826,65.6566,65.6826,30366.0
2017-03-13 10:30:00,75.7,75.74,75.69,75.72,46157.0,65.6826,65.7173,65.674,65.7,46157.0
2017-03-13 10:35:00,75.72,75.78,75.71,75.78,44002.0,65.7,65.752,65.6913,65.752,44002.0
2017-03-13 10:40:00,75.77,75.82,75.74,75.81,67873.0,65.7434,65.7867,65.7173,65.7781,67873.0
2017-03-13 10:45:00,75.81,75.81,75.75,75.76,36624.0,65.7781,65.7781,65.726,65.7347,36624.0
2017-03-13 10:50:00,75.76,75.77,75.68,75.68,45655.0,65.7347,65.7434,65.6653,65.6653,45655.0
2017-03-13 10:55:00,75.68,75.73,75.68,75.72,50612.0,65.6653,65.7087,65.6653,65.7,50612.0
2017-03-13 11:00:00,75.72,75.75,75.69,75.7,35283.0,65.7,65.726,65.674,65.6826,35283.0
2017-03-13 11:05:00,75.71,75.76,75.69,75.75,41865.0,65.6913,65.7347,65.674,65.726,41865.0
2017-03-13 11:10:00,75.74,75.77,75.72,75.73,36986.0,65.7173,65.7434,65.7,65.7087,36986.0
2017-03-13 11:15:00,75.73,75.74,75.7,75.72,32998.0,65.7087,65.7173,65.6826,65.7,32998.0
2017-03-13 11:20:00,75.72,75.73,75.69,75.71,36200.0,65.7,65.7087,65.674,65.6913,36200.0
2017-03-13 11:25:00,75.71,75.73,75.69,75.73,42564.0,65.6913,65.7087,65.674,65.7087,42564.0
2017-03-13 11:30:00,75.73,75.74,75.7,75.72,99171.0,65.7087,65.7173,65.6826,65.7,99171.0
2017-03-13 11:35:00,75.72,75.74,75.7,75.72,42270.0,65.7,65.7173,65.6826,65.7,42270.0
2017-03-13 11:40:00,75.71,75.74,75.7,75.73,25339.0,65.6913,65.7173,65.6826,65.7087,25339.0
2017-03-13 11:45:00,75.73,75.74,75.7,75.73,16894.0,65.7087,65.7173,65.6826,65.7087,16894.0
2017-03-13 11:50:00,75.73,75.8,75.73,75.77,60680.0,65.7087,65.7694,65.7087,65.7434,60680.0
2017-03-13 11:55:00,75.78,75.82,75.76,75.81,33025.0,65.752,65.7867,65.7347,65.7781,33025.0
2017-03-13 12:00:00,75.81,75.85,75.8,75.84,125639.0,65.7781,65.8128,65.7694,65.8041,125639.0
2017-03-13 12:05:00,75.84,75.84,75.76,75.77,33122.0,65.8041,65.8041,65.7347,65.7434,33122.0
2017-03-13 12:10:00,75.77,75.79,75.75,75.76,56609.0,65.7434,65.7607,65.726,65.7347,56609.0
2017-03-13 12:15:00,75.76,75.77,75.72,75.74,32629.0,65.7347,65.7434,65.7,65.7173,32629.0
2017-03-13 12:20:00,75.75,75.78,75.74,75.77,26968.0,65.726,65.752,65.7173,65.7434,26968.0
2017-03-13 12:25:00,75.77,75.78,75.74,75.75,44153.0,65.7434,65.752,65.7173,65.726,44153.0
2017-03-13 12:30:00,75.74,75.76,75.73,75.73,23503.0,65.7173,65.7347,65.7087,65.7087,23503.0
2017-03-13 12:35:00,75.74,75.77,75.74,75.76,33242.0,65.7173,65.7434,65.7173,65.7347,33242.0
2017-03-13 12:40:00,75.75,75.77,75.74,75.77,57535.0,65.726,65.7434,65.7173,65.7434,57535.0
2017-03-13 12:45:00,75.77,75.78,75.73,75.75,58513.0,65.7434,65.752,65.7087,65.726,58513.0
2017-03-13 12:50:00,75.75,75.75,75.73,75.74,26177.0,65.726,65.726,65.7087,65.7173,26177.0
2017-03-13 12:55:00,75.75,75.77,75.74,75.76,18769.0,65.726,65.7434,65.7173,65.7347,18769.0
2017-03-13 13:00:00,75.76,75.77,75.72,75.74,25973.0,65.7347,65.7434,65.7,65.7173,25973.0
2017-03-13 13:05:00,75.74,75.75,75.72,75.75,24446.0,65.7173,65.726,65.7,65.726,24446.0
2017-03-13 13:10:00,75.75,75.75,75.7,75.73,40399.0,65.726,65.726,65.6826,65.7087,40399.0
2017-03-13 13:15:00,75.73,75.73,75.69,75.69,21419.0,65.7087,65.7087,65.674,65.674,21419.0
2017-03-13 13:20:00,75.69,75.73,75.69,75.73,27095.0,65.674,65.7087,65.674,65.7087,27095.0
2017-03-13 13:25:00,75.73,75.74,75.71,75.74,38076.0,65.7087,65.7173,65.6913,65.7173,38076.0
2017-03-13 13:30:00,75.73,75.74,75.7,75.74,45819.0,65.7087,65.7173,65.6826,65.7173,45819.0
2017-03-13 13:35:00,75.74,75.76,75.73,75.74,27644.0,65.7173,65.7347,65.7087,65.7173,27644.0
2017-03-13 13:40:00,75.74,75.78,75.74,75.76,28901.0,65.7173,65.752,65.7173,65.7347,28901.0
2017-03-13 13:45:00,75.76,75.77,75.73,75.74,40828.0,65.7347,65.7434,65.7087,65.7173,40828.0
2017-03-13 13:50:00,75.73,75.76,75.73,75.75,26259.0,65.7087,65.7347,65.7087,65.726,26259.0
2017-03-13 13:55:00,75.75,75.77,75.74,75.75,31001.0,65.726,65.7434,65.7173,65.726,31001.0
2017-03-13 14:00:00,75.75,75.77,75.74,75.77,37724.0,65.726,65.7434,65.7173,65.7434,37724.0
2017-03-13 14:05:00,75.78,75.78,75.76,75.77,24549.0,65.752,65.752,65.7347,65.7434,24549.0
2017-03-13 14:10:00,75.77,75.81,75.77,75.8,40339.0,65.7434,65.7781,65.7434,65.7694,40339.0
2017-03-13 14:15:00,75.8,75.82,75.79,75.8,27191.0,65.7694,65.7867,65.7607,65.7694,27191.0
2017-03-13 14:20:00,75.8,75.82,75.79,75.81,34212.0,65.7694,65.7867,65.7607,65.7781,34212.0
2017-03-13 14:25:00,75.81,75.86,75.8,75.84,55990.0,65.7781,65.8215,65.7694,65.8041,55990.0
2017-03-13 14:30:00,75.84,75.86,75.83,75.86,77973.0,65.8041,65.8215,65.7954,65.8215,77973.0
2017-03-13 14:35:00,75.86,75.87,75.84,75.86,36356.0,65.8215,65.8301,65.8041,65.8215,36356.0
2017-03-13 14:40:00,75.86,75.86,75.84,75.85,58511.0,65.8215,65.8215,65.8041,65.8128,58511.0
2017-03-13 14:45:00,75.86,75.88,75.84,75.88,60595.0,65.8215,65.8388,65.8041,65.8388,60595.0
2017-03-13 14:50:00,75.88,75.92,75.88,75.91,47151.0,65.8388,65.8735,65.8388,65.8648,47151.0
2017-03-13 14:55:00,75.92,75.94,75.91,75.94,26037.0,65.8735,65.8909,65.8648,65.8909,26037.0
2017-03-13 15:00:00,75.93,75.95,75.91,75.92,107810.0,65.8822,65.8995,65.8648,65.8735,107810.0
2017-03-13 15:05:00,75.92,75.94,75.89,75.91,60966.0,65.8735,65.8909,65.8475,65.8648,60966.0
2017-03-13 15:10:00,75.92,75.95,75.91,75.94,43630.0,65.8735,65.8995,65.8648,65.8909,43630.0
2017-03-13 15:15:00,75.94,75.94,75.9,75.91,42560.0,65.8909,65.8909,65.8562,65.8648,42560.0
2017-03-13 15:20:00,75.91,75.91,75.86,75.87,69461.0,65.8648,65.8648,65.8215,65.8301,69461.0
2017-03-13 15:25:00,75.87,75.89,75.86,75.88,72667.0,65.8301,65.8475,65.8215,65.8388,72667.0
2017-03-13 15:30:00,75.88,75.92,75.87,75.9,138297.0,65.8388,65.8735,65.8301,65.8562,138297.0
2017-03-13 15:35:00,75.9,75.92,75.86,75.87,817566.0,65.8562,65.8735,65.8215,65.8301,817566.0
2017-03-13 15:40:00,75.86,75.92,75.86,75.91,107633.0,65.8215,65.8735,65.8215,65.8648,107633.0
2017-03-13 15:45:00,75.92,75.94,75.89,75.91,97757.0,65.8735,65.8909,65.8475,65.8648,97757.0
2017-03-13 15:50:00,75.91,75.92,75.88,75.89,132309.0,65.8648,65.8735,65.8388,65.8475,132309.0
2017-03-13 15:55:00,75.9,75.96,75.89,75.91,371270.0,65.8562,65.9082,65.8475,65.8648,371270.0
2017-03-14 09:30:00,75.71,75.82,75.62,75.81,300462.0,65.6913,65.7867,65.6132,65.7781,300462.0
2017-03-14 09:35:00,75.81,75.88,75.77,75.87,161760.0,65.7781,65.8388,65.7434,65.8301,161760.0
2017-03-14 09:40:00,75.87,75.96,75.86,75.87,123397.0,65.8301,65.9082,65.8215,65.8301,123397.0
2017-03-14 09:45:00,75.87,75.91,75.84,75.87,77684.0,65.8301,65.8648,65.8041,65.8301,77684.0
2017-03-14 09:50:00,75.87,75.9,75.83,75.84,196813.0,65.8301,65.8562,65.7954,65.8041,196813.0
2017-03-14 09:55:00,75.84,75.9,75.82,75.89,192793.0,65.8041,65.8562,65.7867,65.8475,192793.0
2017-03-14 10:00:00,75.9,75.9,75.84,75.88,65873.0,65.8562,65.8562,65.8041,65.8388,65873.0
2017-03-14 10:05:00,75.88,75.88,75.81,75.83,66352.0,65.8388,65.8388,65.7781,65.7954,66352.0
2017-03-14 10:10:00,75.83,75.83,75.75,75.76,61228.0,65.7954,65.7954,65.726,65.7347,61228.0
2017-03-14 10:15:00,75.75,75.77,75.66,75.67,152856.0,65.726,65.7434,65.6479,65.6566,152856.0
2017-03-14 10:20:00,75.67,75.72,75.65,75.7,66741.0,65.6566,65.7,65.6392,65.6826,66741.0
2017-03-14 10:25:00,75.69,75.7,75.64,75.65,53401.0,65.674,65.6826,65.6306,65.6392,53401.0
2017-03-14 10:30:00,75.64,75.65,75.6,75.63,45155.0,65.6306,65.6392,65.5959,65.6219,45155.0
2017-03-14 10:35:00,75.63,75.71,75.62,75.67,77828.0,65.6219,65.6913,65.6132,65.6566,77828.0
2017-03-14 10:40:00,75.68,75.69,75.61,75.63,59542.0,65.6653,65.674,65.6045,65.6219,59542.0
2017-03-14 10:45:00,75.62,75.63,75.59,75.59,36419.0,65.6132,65.6219,65.5872,65.5872,36419.0
2017-03-14 10:50:00,75.59,75.67,75.59,75.65,40599.0,65.5872,65.6566,65.5872,65.6392,40599.0
2017-03-14 10:55:00,75.65,75.7,75.65,75.69,45028.0,65.6392,65.6826,65.6392,65.674,45028.0
2017-03-14 11:00:00,75.7,75.71,75.65,75.67,40600.0,65.6826,65.6913,65.6392,65.6566,40600.0
2017-03-14 11:05:00,75.67,75.69,75.65,75.68,54064.0,65.6566,65.674,65.6392,65.6653,54064.0
2017-03-14 11:10:00,75.68,75.71,75.65,75.7,68354.0,65.6653,65.6913,65.6392,65.6826,68354.0
2017-03-14 11:15:00,75.7,75.78,75.69,75.75,89680.0,65.6826,65.752,65.674,65.726,89680.0
2017-03-14 11:20:00,75.75,75.77,75.68,75.7,38782.0,65.726,65.7434,65.6653,65.6826,38782.0
2017-03-14 11:25:00,75.7,75.78,75.7,75.77,60504.0,65.6826,65.752,65.6826,65.7434,60504.0
2017-03-14 11:30:00,75.78,75.81,75.76,75.8,37084.0,65.752,65.7781,65.7347,65.7694,37084.0
2017-03-14 11:35:00,75.8,75.81,75.77,75.78,24096.0,65.7694,65.7781,65.7434,65.752,24096.0
2017-03-14 11:40:00,75.79,75.81,75.75,75.77,28077.0,65.7607,65.7781,65.726,65.7434,28077.0
2017-03-14 11:45:00,75.77,75.8,75.75,75.8,26549.0,65.7434,65.7694,65.726,65.7694,26549.0
2017-03-14 11:50:00,75.8,75.83,75.79,75.81,36679.0,65.7694,65.7954,65.7607,65.7781,36679.0
2017-03-14 11:55:00,75.81,75.84,75.8,75.81,20648.0,65.7781,65.8041,65.7694,65.7781,20648.0
2017-03-14 12:00:00,75.81,75.82,75.77,75.78,22944.0,65.7781,65.7867,65.7434,65.752,22944.0
2017-03-14 12:05:00,75.77,75.78,75.69,75.7,31922.0,65.7434,65.752,65.674,65.6826,31922.0
2017-03-14 12:10:00,75.7,75.71,75.6,75.6,60745.0,65.6826,65.6913,65.5959,65.5959,60745.0
2017-03-14 12:15:00,75.61,75.63,75.56,75.58,56815.0,65.6045,65.6219,65.5612,65.5785,56815.0
2017-03-14 12:20:00,75.58,75.61,75.57,75.59,13793.0,65.5785,65.6045,65.5698,65.5872,13793.0
2017-03-14 12:25:00,75.59,75.62,75.59,75.6,20539.0,65.5872,65.6132,65.5872,65.5959,20539.0
2017-03-14 12:30:00,75.61,75.64,75.6,75.62,31333.0,65.6045,65.6306,65.5959,65.6132,31333.0
2017-03-14 12:35:00,75.63,75.64,75.59,75.61,27655.0,65.6219,65.6306,65.5872,65.6045,27655.0
2017-03-14 12:40:00,75.61,75.61,75.58,75.59,53902.0,65.6045,65.6045,65.5785,65.5872,53902.0
2017-03-14 12:45:00,75.6,75.61,75.58,75.59,65088.0,65.5959,65.6045,65.5785,65.5872,65088.0
2017-03-14 12:50:00,75.59,75.6,75.56,75.59,39180.0,65.5872,65.5959,65.5612,65.5872,39180.0
2017-03-14 12:55:00,75.59,75.6,75.56,75.59,30113.0,65.5872,65.5959,65.5612,65.5872,30113.0
2017-03-14 13:00:00,75.59,75.63,75.59,75.62,38991.0,65.5872,65.6219,65.5872,65.6132,38991.0
2017-03-14 13:05:00,75.62,75.64,75.6,75.62,25564.0,65.6132,65.6306,65.5959,65.6132,25564.0
2017-03-14 13:10:00,75.62,75.71,75.6,75.69,108542.0,65.6132,65.6913,65.5959,65.674,108542.0
2017-03-14 13:15:00,75.68,75.7,75.65,75.66,36758.0,65.6653,65.6826,65.6392,65.6479,36758.0
2017-03-14 13:20:00,75.67,75.67,75.64,75.67,60313.0,65.6566,65.6566,65.6306,65.6566,60313.0
2017-03-14 13:25:00,75.67,75.73,75.65,75.7,569506.0,65.6566,65.7087,65.6392,65.6826,569506.0
2017-03-14 13:30:00,75.69,75.71,75.66,75.67,21544.0,65.674,65.6913,65.6479,65.6566,21544.0
2017-03-14 13:35:00,75.67,75.71,75.67,75.7,30584.0,65.6566,65.6913,65.6566,65.6826,30584.0
2017-03-14 13:40:00,75.7,75.71,75.68,75.69,16522.0,65.6826,65.6913,65.6653,65.674,16522.0
2017-03-14 13:45:00,75.7,75.7,75.67,75.69,16778.0,65.6826,65.6826,65.6566,65.674,16778.0
2017-03-14 13:50:00,75.69,75.7,75.67,75.67,16436.0,65.674,65.6826,65.6566,65.6566,16436.0
2017-03-14 13:55:00,75.67,75.7,75.67,75.7,13957.0,65.6566,65.6826,65.6566,65.6826,13957.0
2017-03-14 14:00:00,75.7,75.71,75.68,75.7,18734.0,65.6826,65.6913,65.6653,65.6826,18734.0
2017-03-14 14:05:00,75.7,75.72,75.69,75.71,38754.0,65.6826,65.7,65.674,65.6913,38754.0
2017-03-14 14:10:00,75.7,75.72,75.69,75.7,18199.0,65.6826,65.7,65.674,65.6826,18199.0
2017-03-14 14:15:00,75.7,75.72,75.67,75.69,86820.0,65.6826,65.7,65.6566,65.674,86820.0
2017-03-14 14:20:00,75.69,75.71,75.68,75.69,15672.0,65.674,65.6913,65.6653,65.674,15672.0
2017-03-14 14:25:00,75.69,75.72,75.68,75.72,9410.0,65.674,65.7,65.6653,65.7,9410.0
2017-03-14 14:30:00,75.72,75.78,75.71,75.78,33422.0,65.7,65.752,65.6913,65.752,33422.0
2017-03-14 14:35:00,75.78,75.79,75.72,75.74,33711.0,65.752,65.7607,65.7,65.7173,33711.0
2017-03-14 14:40:00,75.73,75.75,75.71,75.73,47694.0,65.7087,65.726,65.6913,65.7087,47694.0
2017-03-14 14:45:00,75.72,75.73,75.66,75.68,31537.0,65.7,65.7087,65.6479,65.6653,31537.0
2017-03-14 14:50:00,75.68,75.69,75.63,75.66,369301.0,65.6653,65.674,65.6219,65.6479,369301.0
2017-03-14 14:55:00,75.65,75.67,75.63,75.67,52682.0,65.6392,65.6566,65.6219,65.6566,52682.0
2017-03-14 15:00:00,75.67,75.71,75.66,75.7,64534.0,65.6566,65.6913,65.6479,65.6826,64534.0
2017-03-14 15:05:00,75.7,75.73,75.69,75.72,97787.0,65.6826,65.7087,65.674,65.7,97787.0
2017-03-14 15:10:00,75.72,75.73,75.7,75.72,32091.0,65.7,65.7087,65.6826,65.7,32091.0
2017-03-14 15:15:00,75.72,75.75,75.71,75.75,37938.0,65.7,65.726,65.6913,65.726,37938.0
2017-03-14 15:20:00,75.75,75.75,75.72,75.73,141023.0,65.726,65.726,65.7,65.7087,141023.0
2017-03-14 15:25:00,75.73,75.77,75.72,75.73,173368.0,65.7087,65.7434,65.7,65.7087,173368.0
2017-03-14 15:30:00,75.73,75.73,75.68,75.69,76443.0,65.7087,65.7087,65.6653,65.674,76443.0
2017-03-14 15:35:00,75.69,75.7,75.67,75.67,93105.0,65.674,65.6826,65.6566,65.6566,93105.0
2017-03-14 15:40:00,75.67,75.7,75.67,75.7,85991.0,65.6566,65.6826,65.6566,65.6826,85991.0
2017-03-14 15:45:00,75.7,75.71,75.67,75.7,155575.0,65.6826,65.6913,65.6566,65.6826,155575.0
2017-03-14 15:50:00,75.71,75.71,75.67,75.69,219435.0,65.6913,65.6913,65.6566,65.674,219435.0
2017-03-14 15:55:00,75.69,75.7,75.64,75.66,905059.0,65.674,65.6826,65.6306,65.6479,905059.0
2017-03-15 09:30:00,75.75,75.92,75.74,75.92,182137.0,65.726,65.8735,65.7173,65.8735,182137.0
2017-03-15 09:35:00,75.93,76.0,75.92,75.98,57490.0,65.8822,65.9429,65.8735,65.9256,57490.0
2017-03-15 09:40:00,75.97,76.02,75.94,75.97,117664.0,65.9169,65.9603,65.8909,65.9169,117664.0
2017-03-15 09:45:00,75.98,76.08,75.98,76.05,72693.0,65.9256,66.0123,65.9256,65.9863,72693.0
2017-03-15 09:50:00,76.04,76.05,75.93,75.98,77176.0,65.9776,65.9863,65.8822,65.9256,77176.0
2017-03-15 09:55:00,75.98,76.03,75.97,76.01,28040.0,65.9256,65.969,65.9169,65.9516,28040.0
2017-03-15 10:00:00,76.02,76.03,76.0,76.01,34173.0,65.9603,65.969,65.9429,65.9516,34173.0
2017-03-15 10:05:00,76.02,76.08,76.01,76.04,90152.0,65.9603,66.0123,65.9516,65.9776,90152.0
2017-03-15 10:10:00,76.05,76.07,76.03,76.03,73719.0,65.9863,66.0037,65.969,65.969,73719.0
2017-03-15 10:15:00,76.02,76.03,75.98,75.98,65400.0,65.9603,65.969,65.9256,65.9256,65400.0
2017-03-15 10:20:00,75.98,76.02,75.96,75.98,58673.0,65.9256,65.9603,65.9082,65.9256,58673.0
2017-03-15 10:25:00,75.97,76.0,75.94,76.0,59636.0,65.9169,65.9429,65.8909,65.9429,59636.0
2017-03-15 10:30:00,76.0,76.02,75.93,75.95,103717.0,65.9429,65.9603,65.8822,65.8995,103717.0
2017-03-15 10:35:00,75.95,76.01,75.95,76.01,47113.0,65.8995,65.9516,65.8995,65.9516,47113.0
2017-03-15 10:40:00,76.01,76.03,75.95,75.97,34351.0,65.9516,65.969,65.8995,65.9169,34351.0
2017-03-15 10:45:00,75.97,76.05,75.96,76.05,44109.0,65.9169,65.9863,65.9082,65.9863,44109.0
2017-03-15 10:50:00,76.05,76.07,76.01,76.03,147857.0,65.9863,66.0037,65.9516,65.969,147857.0
2017-03-15 10:55:00,76.03,76.07,76.0,76.03,69923.0,65.969,66.0037,65.9429,65.969,69923.0
2017-03-15 11:00:00,76.03,76.04,75.97,76.0,30265.0,65.969,65.9776,65.9169,65.9429,30265.0
2017-03-15 11:05:00,76.0,76.03,75.98,76.02,32518.0,65.9429,65.969,65.9256,65.9603,32518.0
2017-03-15 11:10:00,76.02,76.08,76.02,76.08,110531.0,65.9603,66.0123,65.9603,66.0123,110531.0
2017-03-15 11:15:00,76.08,76.08,76.05,76.08,63394.0,66.0123,66.0123,65.9863,66.0123,63394.0
2017-03-15 11:20:00,76.08,76.09,76.06,76.09,50320.0,66.0123,66.021,65.995,66.021,50320.0
2017-03-15 11:25:00,76.09,76.09,76.05,76.09,35164.0,66.021,66.021,65.9863,66.021,35164.0
2017-03-15 11:30:00,76.09,76.13,76.07,76.12,65589.0,66.021,66.0557,66.0037,66.047,65589.0
2017-03-15 11:35:00,76.12,76.15,76.07,76.09,30961.0,66.047,66.0731,66.0037,66.021,30961.0
2017-03-15 11:40:00,76.09,76.1,76.04,76.04,19320.0,66.021,66.0297,65.9776,65.9776,19320.0
2017-03-15 11:45:00,76.05,76.07,76.04,76.06,34988.0,65.9863,66.0037,65.9776,65.995,34988.0
2017-03-15 11:50:00,76.06,76.09,76.05,76.06,47580.0,65.995,66.021,65.9863,65.995,47580.0
2017-03-15 11:55:00,76.06,76.09,76.04,76.08,36574.0,65.995,66.021,65.9776,66.0123,36574.0
2017-03-15 12:00:00,76.08,76.1,76.07,76.1,20840.0,66.0123,66.0297,66.0037,66.0297,20840.0
2017-03-15 12:05:00,76.09,76.1,76.07,76.09,33774.0,66.021,66.0297,66.0037,66.021,33774.0
2017-03-15 12:10:00,76.09,76.12,76.09,76.12,23851.0,66.021,66.047,66.021,66.047,23851.0
2017-03-15 12:15:00,76.12,76.14,76.11,76.12,82596.0,66.047,66.0644,66.0384,66.047,82596.0
2017-03-15 12:20:00,76.12,76.13,76.09,76.11,31800.0,66.047,66.0557,66.021,66.0384,31800.0
2017-03-15 12:25:00,76.11,76.13,76.09,76.13,50338.0,66.0384,66.0557,66.021,66.0557,50338.0
2017-03-15 12:30:00,76.13,76.16,76.1,76.16,70811.0,66.0557,66.0818,66.0297,66.0818,70811.0
2017-03-15 12:35:00,76.15,76.2,76.15,76.19,174110.0,66.0731,66.1165,66.0731,66.1078,174110.0
2017-03-15 12:40:00,76.19,76.2,76.16,76.17,109728.0,66.1078,66.1165,66.0818,66.0904,109728.0
2017-03-15 12:45:00,76.17,76.23,76.17,76.22,126869.0,66.0904,66.1425,66.0904,66.1338,126869.0
2017-03-15 12:50:00,76.22,76.29,76.21,76.28,460670.0,66.1338,66.1946,66.1251,66.1859,460670.0
2017-03-15 12:55:00,76.28,76.31,76.27,76.29,225667.0,66.1859,66.2119,66.1772,66.1946,225667.0
2017-03-15 13:00:00,76.3,76.31,76.27,76.28,44866.0,66.2032,66.2119,66.1772,66.1859,44866.0
2017-03-15 13:05:00,76.28,76.28,76.22,76.25,29858.0,66.1859,66.1859,66.1338,66.1598,29858.0
2017-03-15 13:10:00,76.24,76.26,76.21,76.21,58343.0,66.1512,66.1685,66.1251,66.1251,58343.0
2017-03-15 13:15:00,76.22,76.22,76.17,76.17,48859.0,66.1338,66.1338,66.0904,66.0904,48859.0
2017-03-15 13:20:00,76.18,76.21,76.17,76.2,35997.0,66.0991,66.1251,66.0904,66.1165,35997.0
2017-03-15 13:25:00,76.19,76.2,76.16,76.17,50553.0,66.1078,66.1165,66.0818,66.0904,50553.0
2017-03-15 13:30:00,76.17,76.19,76.15,76.16,22914.0,66.0904,66.1078,66.0731,66.0818,22914.0
2017-03-15 13:35:00,76.16,76.19,76.15,76.17,31606.0,66.0818,66.1078,66.0731,66.0904,31606.0
2017-03-15 13:40:00,76.17,76.19,76.15,76.17,41600.0,66.0904,66.1078,66.0731,66.0904,41600.0
2017-03-15 13:45:00,76.17,76.2,76.16,76.2,45297.0,66.0904,66.1165,66.0818,66.1165,45297.0
2017-03-15 13:50:00,76.2,76.2,76.17,76.18,48432.0,66.1165,66.1165,66.0904,66.0991,48432.0
2017-03-15 13:55:00,76.19,76.21,76.12,76.15,118863.0,66.1078,66.1251,66.047,66.0731,118863.0
2017-03-15 14:00:00,76.16,76.42,76.16,76.4,594031.0,66.0818,66.3074,66.0818,66.29,594031.0
2017-03-15 14:05:00,76.41,76.48,76.35,76.39,548992.0,66.2987,66.3594,66.2466,66.2813,548992.0
2017-03-15 14:10:00,76.4,76.49,76.37,76.43,260718.0,66.29,66.3681,66.264,66.316,260718.0
2017-03-15 14:15:00,76.44,76.45,76.39,76.4,131635.0,66.3247,66.3334,66.2813,66.29,131635.0
2017-03-15 14:20:00,76.41,76.44,76.37,76.42,49082.0,66.2987,66.3247,66.264,66.3074,49082.0
2017-03-15 14:25:00,76.41,76.44,76.39,76.42,60005.0,66.2987,66.3247,66.2813,66.3074,60005.0
2017-03-15 14:30:00,76.42,76.44,76.33,76.36,126054.0,66.3074,66.3247,66.2293,66.2553,126054.0
2017-03-15 14:35:00,76.36,76.44,76.3,76.43,144372.0,66.2553,66.3247,66.2032,66.316,144372.0
2017-03-15 14:40:00,76.43,76.47,76.42,76.47,100048.0,66.316,66.3507,66.3074,66.3507,100048.0
2017-03-15 14:45:00,76.47,76.58,76.47,76.56,321781.0,66.3507,66.4462,66.3507,66.4288,321781.0
2017-03-15 14:50:00,76.56,76.6,76.54,76.58,240929.0,66.4288,66.4635,66.4115,66.4462,240929.0
2017-03-15 14:55:00,76.59,76.59,76.5,76.54,180421.0,66.4549,66.4549,66.3768,66.4115,180421.0
2017-03-15 15:00:00,76.54,76.6,76.54,76.55,75514.0,66.4115,66.4635,66.4115,66.4201,75514.0
2017-03-15 15:05:00,76.55,76.61,76.54,76.61,141595.0,66.4201,66.4722,66.4115,66.4722,141595.0
2017-03-15 15:10:00,76.6,76.66,76.56,76.65,108928.0,66.4635,66.5156,66.4288,66.5069,108928.0
2017-03-15 15:15:00,76.65,76.67,76.64,76.66,122411.0,66.5069,66.5243,66.4982,66.5156,122411.0
2017-03-15 15:20:00,76.65,76.65,76.61,76.64,74394.0,66.5069,66.5069,66.4722,66.4982,74394.0
2017-03-15 15:25:00,76.64,76.66,76.62,76.66,75929.0,66.4982,66.5156,66.4809,66.5156,75929.0
2017-03-15 15:30:00,76.66,76.75,76.66,76.73,212924.0,66.5156,66.5937,66.5156,66.5763,212924.0
2017-03-15 15:35:00,76.73,76.74,76.68,76.69,165467.0,66.5763,66.585,66.5329,66.5416,165467.0
2017-03-15 15:40:00,76.68,76.69,76.65,76.67,197003.0,66.5329,66.5416,66.5069,66.5243,197003.0
2017-03-15 15:45:00,76.66,76.66,76.56,76.58,354676.0,66.5156,66.5156,66.4288,66.4462,354676.0
2017-03-15 15:50:00,76.59,76.66,76.58,76.64,340985.0,66.4549,66.5156,66.4462,66.4982,340985.0
2017-03-15 15:55:00,76.65,76.66,76.55,76.56,1009830.0,66.5069,66.5156,66.4201,66.4288,1009830.0
2017-03-16 09:30:00,76.4,76.4,76.25,76.3,449327.0,66.29,66.29,66.1598,66.2032,449327.0
2017-03-16 09:35:00,76.3,76.3,76.1,76.11,230311.0,66.2032,66.2032,66.0297,66.0384,230311.0
2017-03-16 09:40:00,76.11,76.17,76.06,76.14,223949.0,66.0384,66.0904,65.995,66.0644,223949.0
2017-03-16 09:45:00,76.14,76.14,76.07,76.09,86784.0,66.0644,66.0644,66.0037,66.021,86784.0
2017-03-16 09:50:00,76.09,76.13,76.05,76.1,129608.0,66.021,66.0557,65.9863,66.0297,129608.0
2017-03-16 09:55:00,76.09,76.1,75.97,75.97,123267.0,66.021,66.0297,65.9169,65.9169,123267.0
2017-03-16 10:00:00,75.98,76.04,75.98,76.02,130108.0,65.9256,65.9776,65.9256,65.9603,130108.0
2017-03-16 10:05:00,76.02,76.04,75.98,75.98,91439.0,65.9603,65.9776,65.9256,65.9256,91439.0
2017-03-16 10:10:00,75.98,75.99,75.86,75.89,129952.0,65.9256,65.9343,65.8215,65.8475,129952.0
2017-03-16 10:15:00,75.9,75.91,75.84,75.86,111198.0,65.8562,65.8648,65.8041,65.8215,111198.0
2017-03-16 10:20:00,75.86,75.86,75.79,75.83,63593.0,65.8215,65.8215,65.7607,65.7954,63593.0
2017-03-16 10:25:00,75.83,75.93,75.82,75.92,85744.0,65.7954,65.8822,65.7867,65.8735,85744.0
2017-03-16 10:30:00,75.92,75.93,75.88,75.92,67960.0,65.8735,65.8822,65.8388,65.8735,67960.0
2017-03-16 10:35:00,75.91,75.92,75.82,75.83,63442.0,65.8648,65.8735,65.7867,65.7954,63442.0
2017-03-16 10:40:00,75.83,75.89,75.82,75.83,52418.0,65.7954,65.8475,65.7867,65.7954,52418.0
2017-03-16 10:45:00,75.83,75.91,75.83,75.91,56087.0,65.7954,65.8648,65.7954,65.8648,56087.0
2017-03-16 10:50:00,75.91,75.91,75.84,75.88,42530.0,65.8648,65.8648,65.8041,65.8388,42530.0
2017-03-16 10:55:00,75.89,75.9,75.81,75.9,113588.0,65.8475,65.8562,65.7781,65.8562,113588.0
2017-03-16 11:00:00,75.89,75.9,75.72,75.74,86061.0,65.8475,65.8562,65.7,65.7173,86061.0
2017-03-16 11:05:00,75.74,75.79,75.71,75.79,53069.0,65.7173,65.7607,65.6913,65.7607,53069.0
2017-03-16 11:10:00,75.8,75.83,75.78,75.8,38760.0,65.7694,65.7954,65.752,65.7694,38760.0
2017-03-16 11:15:00,75.79,75.85,75.78,75.82,35746.0,65.7607,65.8128,65.752,65.7867,35746.0
2017-03-16 11:20:00,75.81,75.82,75.79,75.8,59083.0,65.7781,65.7867,65.7607,65.7694,59083.0
2017-03-16 11:25:00,75.81,75.83,75.77,75.77,40299.0,65.7781,65.7954,65.7434,65.7434,40299.0
2017-03-16 11:30:00,75.77,75.77,75.66,75.67,116554.0,65.7434,65.7434,65.6479,65.6566,116554.0
2017-03-16 11:35:00,75.67,75.69,75.64,75.64,209570.0,65.6566,65.674,65.6306,65.6306,209570.0
2017-03-16 11:40:00,75.63,75.66,75.59,75.61,148712.0,65.6219,65.6479,65.5872,65.6045,148712.0
2017-03-16 11:45:00,75.6,75.61,75.56,75.57,61540.0,65.5959,65.6045,65.5612,65.5698,61540.0
2017-03-16 11:50:00,75.57,75.68,75.57,75.68,157063.0,65.5698,65.6653,65.5698,65.6653,157063.0
2017-03-16 11:55:00,75.68,75.7,75.65,75.69,482649.0,65.6653,65.6826,65.6392,65.674,482649.0
2017-03-16 12:00:00,75.69,75.72,75.67,75.7,55752.0,65.674,65.7,65.6566,65.6826,55752.0
2017-03-16 12:05:00,75.7,75.73,75.7,75.73,198078.0,65.6826,65.7087,65.6826,65.7087,198078.0
2017-03-16 12:10:00,75.73,75.75,75.71,75.72,37160.0,65.7087,65.726,65.6913,65.7,37160.0
2017-03-16 12:15:00,75.72,75.75,75.71,75.74,78590.0,65.7,65.726,65.6913,65.7173,78590.0
2017-03-16 12:20:00,75.74,75.77,75.71,75.77,35807.0,65.7173,65.7434,65.6913,65.7434,35807.0
2017-03-16 12:25:00,75.77,75.81,75.76,75.78,46097.0,65.7434,65.7781,65.7347,65.752,46097.0
2017-03-16 12:30:00,75.78,75.78,75.74,75.75,38169.0,65.752,65.752,65.7173,65.726,38169.0
2017-03-16 12:35:00,75.75,75.77,75.7,75.71,29487.0,65.726,65.7434,65.6826,65.6913,29487.0
2017-03-16 12:40:00,75.7,75.77,75.7,75.76,36260.0,65.6826,65.7434,65.6826,65.7347,36260.0
2017-03-16 12:45:00,75.76,75.78,75.75,75.76,37720.0,65.7347,65.752,65.726,65.7347,37720.0
2017-03-16 12:50:00,75.76,75.8,75.75,75.79,25283.0,65.7347,65.7694,65.726,65.7607,25283.0
2017-03-16 12:55:00,75.79,75.8,75.76,75.78,75625.0,65.7607,65.7694,65.7347,65.752,75625.0
2017-03-16 13:00:00,75.78,75.79,75.76,75.77,87190.0,65.752,65.7607,65.7347,65.7434,87190.0
2017-03-16 13:05:00,75.77,75.79,75.75,75.76,35556.0,65.7434,65.7607,65.726,65.7347,35556.0
2017-03-16 13:10:00,75.75,75.78,75.74,75.76,29291.0,65.726,65.752,65.7173,65.7347,29291.0
2017-03-16 13:15:00,75.76,75.76,75.69,75.71,44211.0,65.7347,65.7347,65.674,65.6913,44211.0
2017-03-16 13:20:00,75.7,75.72,75.69,75.69,16757.0,65.6826,65.7,65.674,65.674,16757.0
2017-03-16 13:25:00,75.7,75.7,75.67,75.69,28016.0,65.6826,65.6826,65.6566,65.674,28016.0
2017-03-16 13:30:00,75.69,75.72,75.67,75.69,79136.0,65.674,65.7,65.6566,65.674,79136.0
2017-03-16 13:35:00,75.69,75.7,75.66,75.69,31484.0,65.674,65.6826,65.6479,65.674,31484.0
2017-03-16 13:40:00,75.68,75.71,75.67,75.7,39558.0,65.6653,65.6913,65.6566,65.6826,39558.0
2017-03-16 13:45:00,75.7,75.73,75.68,75.72,62035.0,65.6826,65.7087,65.6653,65.7,62035.0
2017-03-16 13:50:00,75.72,75.75,75.72,75.75,53186.0,65.7,65.726,65.7,65.726,53186.0
2017-03-16 13:55:00,75.73,75.74,75.68,75.68,86665.0,65.7087,65.7173,65.6653,65.6653,86665.0
2017-03-16 14:00:00,75.68,75.7,75.67,75.69,71489.0,65.6653,65.6826,65.6566,65.674,71489.0
2017-03-16 14:05:00,75.7,75.7,75.67,75.67,52794.0,65.6826,65.6826,65.6566,65.6566,52794.0
2017-03-16 14:10:00,75.67,75.71,75.67,75.7,24302.0,65.6566,65.6913,65.6566,65.6826,24302.0
2017-03-16 14:15:00,75.7,75.7,75.65,75.69,68405.0,65.6826,65.6826,65.6392,65.674,68405.0
2017-03-16 14:20:00,75.69,75.7,75.67,75.7,51706.0,65.674,65.6826,65.6566,65.6826,51706.0
2017-03-16 14:25:00,75.7,75.74,75.7,75.73,43251.0,65.6826,65.7173,65.6826,65.7087,43251.0
2017-03-16 14:30:00,75.73,75.75,75.72,75.75,18595.0,65.7087,65.726,65.7,65.726,18595.0
2017-03-16 14:35:00,75.75,75.78,75.74,75.77,17139.0,65.726,65.752,65.7173,65.7434,17139.0
2017-03-16 14:40:00,75.77,75.78,75.72,75.72,34219.0,65.7434,65.752,65.7,65.7,34219.0
2017-03-16 14:45:00,75.71,75.72,75.65,75.68,90344.0,65.6913,65.7,65.6392,65.6653,90344.0
2017-03-16 14:50:00,75.69,75.69,75.65,75.66,33514.0,65.674,65.674,65.6392,65.6479,33514.0
2017-03-16 14:55:00,75.66,75.67,75.64,75.66,84639.0,65.6479,65.6566,65.6306,65.6479,84639.0
2017-03-16 15:00:00,75.66,75.67,75.62,75.66,75763.0,65.6479,65.6566,65.6132,65.6479,75763.0
2017-03-16 15:05:00,75.66,75.72,75.65,75.71,59291.0,65.6479,65.7,65.6392,65.6913,59291.0
2017-03-16 15:10:00,75.71,75.74,75.71,75.71,43974.0,65.6913,65.7173,65.6913,65.6913,43974.0
2017-03-16 15:15:00,75.71,75.79,75.71,75.79,24539.0,65.6913,65.7607,65.6913,65.7607,24539.0
2017-03-16 15:20:00,75.78,75.82,75.78,75.81,94988.0,65.752,65.7867,65.752,65.7781,94988.0
2017-03-16 15:25:00,75.81,75.81,75.76,75.77,112450.0,65.7781,65.7781,65.7347,65.7434,112450.0
2017-03-16 15:30:00,75.78,75.79,75.73,75.79,158701.0,65.752,65.7607,65.7087,65.7607,158701.0
2017-03-16 15:35:00,75.78,75.79,75.76,75.78,98822.0,65.752,65.7607,65.7347,65.752,98822.0
2017-03-16 15:40:00,75.78,75.83,75.78,75.82,156555.0,65.752,65.7954,65.752,65.7867,156555.0
2017-03-16 15:45:00,75.83,75.83,75.78,75.8,333156.0,65.7954,65.7954,65.752,65.7694,333156.0
2017-03-16 15:50:00,75.8,75.84,75.77,75.79,453709.0,65.7694,65.8041,65.7434,65.7607,453709.0
2017-03-16 15:55:00,75.8,75.9,75.79,75.86,2491937.0,65.7694,65.8562,65.7607,65.8215,2491937.0
2017-03-17 09:30:00,75.39,75.39,75.2,75.23,499347.0,65.652,65.652,65.4865,65.5126,499347.0
2017-03-17 09:35:00,75.23,75.32,75.12,75.27,234056.0,65.5126,65.591,65.4169,65.5475,234056.0
2017-03-17 09:40:00,75.27,75.41,75.27,75.41,235624.0,65.5475,65.6694,65.5475,65.6694,235624.0
2017-03-17 09:45:00,75.42,75.47,75.34,75.47,117705.0,65.6781,65.7216,65.6084,65.7216,117705.0
2017-03-17 09:50:00,75.47,75.53,75.45,75.52,66728.0,65.7216,65.7739,65.7042,65.7652,66728.0
2017-03-17 09:55:00,75.52,75.52,75.35,75.36,320194.0,65.7652,65.7652,65.6171,65.6259,320194.0
2017-03-17 10:00:00,75.36,75.4,75.3,75.36,105460.0,65.6259,65.6607,65.5736,65.6259,105460.0
2017-03-17 10:05:00,75.36,75.36,75.27,75.34,102648.0,65.6259,65.6259,65.5475,65.6084,102648.0
2017-03-17 10:10:00,75.35,75.38,75.29,75.29,53222.0,65.6171,65.6433,65.5649,65.5649,53222.0
2017-03-17 10:15:00,75.29,75.31,75.26,75.3,73869.0,65.5649,65.5823,65.5388,65.5736,73869.0
2017-03-17 10:20:00,75.3,75.33,75.25,75.31,222763.0,65.5736,65.5997,65.5301,65.5823,222763.0
2017-03-17 10:25:00,75.3,75.35,75.27,75.33,78115.0,65.5736,65.6171,65.5475,65.5997,78115.0
2017-03-17 10:30:00,75.32,75.34,75.25,75.29,71346.0,65.591,65.6084,65.5301,65.5649,71346.0
2017-03-17 10:35:00,75.29,75.29,75.21,75.24,151571.0,65.5649,65.5649,65.4952,65.5214,151571.0
2017-03-17 10:40:00,75.24,75.27,75.22,75.26,56743.0,65.5214,65.5475,65.5039,65.5388,56743.0
2017-03-17 10:45:00,75.26,75.3,75.23,75.28,45362.0,65.5388,65.5736,65.5126,65.5562,45362.0
2017-03-17 10:50:00,75.29,75.3,75.24,75.25,48869.0,65.5649,65.5736,65.5214,65.5301,48869.0
2017-03-17 10:55:00,75.24,75.26,75.22,75.25,58988.0,65.5214,65.5388,65.5039,65.5301,58988.0
2017-03-17 11:00:00,75.25,75.25,75.16,75.22,136044.0,65.5301,65.5301,65.4517,65.5039,136044.0
2017-03-17 11:05:00,75.21,75.27,75.19,75.26,185086.0,65.4952,65.5475,65.4778,65.5388,185086.0
2017-03-17 11:10:00,75.26,75.29,75.24,75.26,288447.0,65.5388,65.5649,65.5214,65.5388,288447.0
2017-03-17 11:15:00,75.26,75.33,75.25,75.28,116214.0,65.5388,65.5997,65.5301,65.5562,116214.0
2017-03-17 11:20:00,75.28,75.32,75.27,75.31,52996.0,65.5562,65.591,65.5475,65.5823,52996.0
2017-03-17 11:25:00,75.3,75.33,75.28,75.31,38694.0,65.5736,65.5997,65.5562,65.5823,38694.0
2017-03-17 11:30:00,75.31,75.33,75.28,75.28,62286.0,65.5823,65.5997,65.5562,65.5562,62286.0
2017-03-17 11:35:00,75.27,75.28,75.24,75.28,45307.0,65.5475,65.5562,65.5214,65.5562,45307.0
2017-03-17 11:40:00,75.28,75.35,75.28,75.33,103316.0,65.5562,65.6171,65.5562,65.5997,103316.0
2017-03-17 11:45:00,75.33,75.35,75.29,75.31,30517.0,65.5997,65.6171,65.5649,65.5823,30517.0
2017-03-17 11:50:00,75.3,75.32,75.27,75.28,13855.0,65.5736,65.591,65.5475,65.5562,13855.0
2017-03-17 11:55:00,75.28,75.36,75.28,75.36,20561.0,65.5562,65.6259,65.5562,65.6259,20561.0
2017-03-17 12:00:00,75.36,75.42,75.36,75.41,113847.0,65.6259,65.6781,65.6259,65.6694,113847.0
2017-03-17 12:05:00,75.4,75.42,75.36,75.39,35276.0,65.6607,65.6781,65.6259,65.652,35276.0
2017-03-17 12:10:00,75.39,75.4,75.37,75.37,31223.0,65.652,65.6607,65.6346,65.6346,31223.0
2017-03-17 12:15:00,75.37,75.42,75.37,75.41,23248.0,65.6346,65.6781,65.6346,65.6694,23248.0
2017-03-17 12:20:00,75.4,75.42,75.38,75.39,19514.0,65.6607,65.6781,65.6433,65.652,19514.0
2017-03-17 12:25:00,75.38,75.4,75.37,75.38,30165.0,65.6433,65.6607,65.6346,65.6433,30165.0
2017-03-17 12:30:00,75.38,75.39,75.35,75.36,24527.0,65.6433,65.652,65.6171,65.6259,24527.0
2017-03-17 12:35:00,75.36,75.38,75.36,75.37,23077.0,65.6259,65.6433,65.6259,65.6346,23077.0
2017-03-17 12:40:00,75.37,75.42,75.36,75.4,40999.0,65.6346,65.6781,65.6259,65.6607,40999.0
2017-03-17 12:45:00,75.41,75.41,75.37,75.38,30161.0,65.6694,65.6694,65.6346,65.6433,30161.0
2017-03-17 12:50:00,75.37,75.38,75.36,75.38,37392.0,65.6346,65.6433,65.6259,65.6433,37392.0
2017-03-17 12:55:00,75.39,75.41,75.36,75.37,31711.0,65.652,65.6694,65.6259,65.6346,31711.0
2017-03-17 13:00:00,75.36,75.4,75.36,75.39,26934.0,65.6259,65.6607,65.6259,65.652,26934.0
2017-03-17 13:05:00,75.39,75.4,75.37,75.39,17100.0,65.652,65.6607,65.6346,65.652,17100.0
2017-03-17 13:10:00,75.39,75.4,75.35,75.39,38411.0,65.652,65.6607,65.6171,65.652,38411.0
2017-03-17 13:15:00,75.4,75.44,75.39,75.42,27167.0,65.6607,65.6955,65.652,65.6781,27167.0
2017-03-17 13:20:00,75.42,75.45,75.42,75.45,34105.0,65.6781,65.7042,65.6781,65.7042,34105.0
2017-03-17 13:25:00,75.45,75.45,75.42,75.42,17961.0,65.7042,65.7042,65.6781,65.6781,17961.0
2017-03-17 13:30:00,75.42,75.44,75.4,75.41,239659.0,65.6781,65.6955,65.6607,65.6694,239659.0
2017-03-17 13:35:00,75.42,75.44,75.4,75.4,134076.0,65.6781,65.6955,65.6607,65.6607,134076.0
2017-03-17 13:40:00,75.4,75.41,75.37,75.38,84419.0,65.6607,65.6694,65.6346,65.6433,84419.0
2017-03-17 13:45:00,75.38,75.38,75.36,75.37,54727.0,65.6433,65.6433,65.6259,65.6346,54727.0
2017-03-17 13:50:00,75.36,75.4,75.36,75.4,48763.0,65.6259,65.6607,65.6259,65.6607,48763.0
2017-03-17 13:55:00,75.4,75.41,75.37,75.38,79346.0,65.6607,65.6694,65.6346,65.6433,79346.0
2017-03-17 14:00:00,75.38,75.4,75.37,75.38,57606.0,65.6433,65.6607,65.6346,65.6433,57606.0
2017-03-17 14:05:00,75.39,75.42,75.37,75.42,59087.0,65.652,65.6781,65.6346,65.6781,59087.0
2017-03-17 14:10:00,75.42,75.49,75.41,75.47,139829.0,65.6781,65.7391,65.6694,65.7216,139829.0
2017-03-17 14:15:00,75.48,75.48,75.42,75.43,64073.0,65.7304,65.7304,65.6781,65.6868,64073.0
2017-03-17 14:20:00,75.43,75.44,75.41,75.44,16105.0,65.6868,65.6955,65.6694,65.6955,16105.0
2017-03-17 14:25:00,75.43,75.47,75.41,75.41,35214.0,65.6868,65.7216,65.6694,65.6694,35214.0
2017-03-17 14:30:00,75.41,75.45,75.41,75.43,36827.0,65.6694,65.7042,65.6694,65.6868,36827.0
2017-03-17 14:35:00,75.42,75.43,75.4,75.4,31822.0,65.6781,65.6868,65.6607,65.6607,31822.0
2017-03-17 14:40:00,75.4,75.43,75.4,75.41,121324.0,65.6607,65.6868,65.6607,65.6694,121324.0
2017-03-17 14:45:00,75.41,75.41,75.38,75.38,78430.0,65.6694,65.6694,65.6433,65.6433,78430.0
2017-03-17 14:50:00,75.38,75.39,75.35,75.37,108075.0,65.6433,65.652,65.6171,65.6346,108075.0
2017-03-17 14:55:00,75.37,75.38,75.35,75.36,114494.0,65.6346,65.6433,65.6171,65.6259,114494.0
2017-03-17 15:00:00,75.37,75.38,75.36,75.37,109220.0,65.6346,65.6433,65.6259,65.6346,109220.0
2017-03-17 15:05:00,75.37,75.39,75.35,75.38,113144.0,65.6346,65.652,65.6171,65.6433,113144.0
2017-03-17 15:10:00,75.39,75.39,75.37,75.38,94535.0,65.652,65.652,65.6346,65.6433,94535.0
2017-03-17 15:15:00,75.38,75.39,75.34,75.38,129280.0,65.6433,65.652,65.6084,65.6433,129280.0
2017-03-17 15:20:00,75.38,75.38,75.35,75.35,110555.0,65.6433,65.6433,65.6171,65.6171,110555.0
2017-03-17 15:25:00,75.36,75.36,75.33,75.35,195704.0,65.6259,65.6259,65.5997,65.6171,195704.0
2017-03-17 15:30:00,75.35,75.36,75.29,75.29,134942.0,65.6171,65.6259,65.5649,65.5649,134942.0
2017-03-17 15:35:00,75.29,75.29,75.24,75.26,220982.0,65.5649,65.5649,65.5214,65.5388,220982.0
2017-03-17 15:40:00,75.25,75.27,75.23,75.23,201130.0,65.5301,65.5475,65.5126,65.5126,201130.0
2017-03-17 15:45:00,75.23,75.25,75.18,75.18,449702.0,65.5126,65.5301,65.4691,65.4691,449702.0
2017-03-17 15:50:00,75.19,75.28,75.19,75.26,452557.0,65.4778,65.5562,65.4778,65.5388,452557.0
2017-03-17 15:55:00,75.26,75.26,75.16,75.17,972327.0,65.5388,65.5388,65.4517,65.4604,972327.0
2017-03-20 09:30:00,75.18,75.26,75.17,75.18,182260.0,65.4691,65.5388,65.4604,65.4691,182260.0
2017-03-20 09:35:00,75.18,75.19,75.12,75.15,189973.0,65.4691,65.4778,65.4169,65.443,189973.0
2017-03-20 09:40:00,75.15,75.23,75.15,75.2,115448.0,65.443,65.5126,65.443,65.4865,115448.0
2017-03-20 09:45:00,75.21,75.24,75.16,75.18,45189.0,65.4952,65.5214,65.4517,65.4691,45189.0
2017-03-20 09:50:00,75.18,75.2,75.12,75.13,56709.0,65.4691,65.4865,65.4169,65.4256,56709.0
2017-03-20 09:55:00,75.13,75.23,75.13,75.22,29058.0,65.4256,65.5126,65.4256,65.5039,29058.0
2017-03-20 10:00:00,75.21,75.25,75.14,75.14,148137.0,65.4952,65.5301,65.4343,65.4343,148137.0
2017-03-20 10:05:00,75.15,75.17,75.13,75.16,76587.0,65.443,65.4604,65.4256,65.4517,76587.0
2017-03-20 10:10:00,75.16,75.2,75.16,75.18,29505.0,65.4517,65.4865,65.4517,65.4691,29505.0
2017-03-20 10:15:00,75.19,75.26,75.18,75.26,39768.0,65.4778,65.5388,65.4691,65.5388,39768.0
2017-03-20 10:20:00,75.26,75.29,75.25,75.27,39704.0,65.5388,65.5649,65.5301,65.5475,39704.0
2017-03-20 10:25:00,75.27,75.29,75.25,75.26,38411.0,65.5475,65.5649,65.5301,65.5388,38411.0
2017-03-20 10:30:00,75.25,75.28,75.22,75.24,52178.0,65.5301,65.5562,65.5039,65.5214,52178.0
2017-03-20 10:35:00,75.24,75.25,75.23,75.25,21749.0,65.5214,65.5301,65.5126,65.5301,21749.0
2017-03-20 10:40:00,75.25,75.26,75.22,75.23,31455.0,65.5301,65.5388,65.5039,65.5126,31455.0
2017-03-20 10:45:00,75.23,75.26,75.22,75.25,27293.0,65.5126,65.5388,65.5039,65.5301,27293.0
2017-03-20 10:50:00,75.25,75.26,75.22,75.23,39858.0,65.5301,65.5388,65.5039,65.5126,39858.0
2017-03-20 10:55:00,75.24,75.25,75.19,75.23,52671.0,65.5214,65.5301,65.4778,65.5126,52671.0
2017-03-20 11:00:00,75.22,75.24,75.19,75.19,52989.0,65.5039,65.5214,65.4778,65.4778,52989.0
2017-03-20 11:05:00,75.2,75.22,75.2,75.2,23102.0,65.4865,65.5039,65.4865,65.4865,23102.0
2017-03-20 11:10:00,75.2,75.21,75.16,75.16,50063.0,65.4865,65.4952,65.4517,65.4517,50063.0
2017-03-20 11:15:00,75.16,75.18,75.14,75.18,87452.0,65.4517,65.4691,65.4343,65.4691,87452.0
2017-03-20 11:20:00,75.18,75.18,75.14,75.17,21410.0,65.4691,65.4691,65.4343,65.4604,21410.0
2017-03-20 11:25:00,75.17,75.18,75.13,75.18,24488.0,65.4604,65.4691,65.4256,65.4691,24488.0
2017-03-20 11:30:00,75.17,75.18,75.15,75.17,21618.0,65.4604,65.4691,65.443,65.4604,21618.0
2017-03-20 11:35:00,75.16,75.2,75.16,75.19,26860.0,65.4517,65.4865,65.4517,65.4778,26860.0
2017-03-20 11:40:00,75.19,75.2,75.17,75.2,27657.0,65.4778,65.4865,65.4604,65.4865,27657.0
2017-03-20 11:45:00,75.2,75.23,75.19,75.23,18009.0,65.4865,65.5126,65.4778,65.5126,18009.0
2017-03-20 11:50:00,75.22,75.25,75.21,75.25,60021.0,65.5039,65.5301,65.4952,65.5301,60021.0
2017-03-20 11:55:00,75.25,75.25,75.22,75.23,17849.0,65.5301,65.5301,65.5039,65.5126,17849.0
2017-03-20 12:00:00,75.23,75.24,75.19,75.2,18290.0,65.5126,65.5214,65.4778,65.4865,18290.0
2017-03-20 12:05:00,75.2,75.22,75.19,75.21,14412.0,65.4865,65.5039,65.4778,65.4952,14412.0
2017-03-20 12:10:00,75.2,75.23,75.19,75.2,45980.0,65.4865,65.5126,65.4778,65.4865,45980.0
2017-03-20 12:15:00,75.2,75.2,75.14,75.15,30031.0,65.4865,65.4865,65.4343,65.443,30031.0
2017-03-20 12:20:00,75.15,75.18,75.14,75.17,25392.0,65.443,65.4691,65.4343,65.4604,25392.0
2017-03-20 12:25:00,75.17,75.18,75.15,75.15,25597.0,65.4604,65.4691,65.443,65.443,25597.0
2017-03-20 12:30:00,75.16,75.17,75.14,75.16,40946.0,65.4517,65.4604,65.4343,65.4517,40946.0
2017-03-20 12:35:00,75.15,75.18,75.15,75.18,13281.0,65.443,65.4691,65.443,65.4691,13281.0
2017-03-20 12:40:00,75.17,75.26,75.17,75.25,38146.0,65.4604,65.5388,65.4604,65.5301,38146.0
2017-03-20 12:45:00,75.26,75.27,75.21,75.23,116352.0,65.5388,65.5475,65.4952,65.5126,116352.0
2017-03-20 12:50:00,75.23,75.25,75.23,75.24,9905.0,65.5126,65.5301,65.5126,65.5214,9905.0
2017-03-20 12:55:00,75.25,75.25,75.21,75.23,92223.0,65.5301,65.5301,65.4952,65.5126,92223.0
2017-03-20 13:00:00,75.23,75.24,75.2,75.2,17022.0,65.5126,65.5214,65.4865,65.4865,17022.0
2017-03-20 13:05:00,75.2,75.21,75.16,75.17,45053.0,65.4865,65.4952,65.4517,65.4604,45053.0
2017-03-20 13:10:00,75.17,75.18,75.15,75.16,13843.0,65.4604,65.4691,65.443,65.4517,13843.0
2017-03-20 13:15:00,75.16,75.16,75.13,75.16,18648.0,65.4517,65.4517,65.4256,65.4517,18648.0
2017-03-20 13:20:00,75.16,75.17,75.14,75.16,15365.0,65.4517,65.4604,65.4343,65.4517,15365.0
2017-03-20 13:25:00,75.15,75.17,75.15,75.15,29598.0,65.443,65.4604,65.443,65.443,29598.0
2017-03-20 13:30:00,75.15,75.15,75.13,75.14,12798.0,65.443,65.443,65.4256,65.4343,12798.0
2017-03-20 13:35:00,75.14,75.15,75.1,75.11,27721.0,65.4343,65.443,65.3994,65.4081,27721.0
2017-03-20 13:40:00,75.1,75.11,74.98,75.0,145377.0,65.3994,65.4081,65.2949,65.3124,145377.0
2017-03-20 13:45:00,75.0,75.06,74.97,75.04,47108.0,65.3124,65.3646,65.2862,65.3472,47108.0
2017-03-20 13:50:00,75.05,75.05,75.02,75.04,24798.0,65.3559,65.3559,65.3298,65.3472,24798.0
2017-03-20 13:55:00,75.03,75.06,75.03,75.05,23596.0,65.3385,65.3646,65.3385,65.3559,23596.0
2017-03-20 14:00:00,75.06,75.06,75.04,75.05,15389.0,65.3646,65.3646,65.3472,65.3559,15389.0
2017-03-20 14:05:00,75.06,75.09,75.05,75.08,33090.0,65.3646,65.3907,65.3559,65.382,33090.0
2017-03-20 14:10:00,75.08,75.09,75.06,75.08,21474.0,65.382,65.3907,65.3646,65.382,21474.0
2017-03-20 14:15:00,75.08,75.09,75.07,75.08,15286.0,65.382,65.3907,65.3733,65.382,15286.0
2017-03-20 14:20:00,75.08,75.1,75.07,75.08,21408.0,65.382,65.3994,65.3733,65.382,21408.0
2017-03-20 14:25:00,75.09,75.09,75.08,75.09,25783.0,65.3907,65.3907,65.382,65.3907,25783.0
2017-03-20 14:30:00,75.09,75.09,75.06,75.06,20973.0,65.3907,65.3907,65.3646,65.3646,20973.0
2017-03-20 14:35:00,75.07,75.08,74.97,74.97,43029.0,65.3733,65.382,65.2862,65.2862,43029.0
2017-03-20 14:40:00,74.97,75.0,74.96,74.96,103063.0,65.2862,65.3124,65.2775,65.2775,103063.0
2017-03-20 14:45:00,74.96,74.96,74.91,74.92,74970.0,65.2775,65.2775,65.234,65.2427,74970.0
2017-03-20 14:50:00,74.92,74.95,74.89,74.92,99348.0,65.2427,65.2688,65.2166,65.2427,99348.0
2017-03-20 14:55:00,74.92,74.96,74.92,74.96,29080.0,65.2427,65.2775,65.2427,65.2775,29080.0
2017-03-20 15:00:00,74.96,74.98,74.95,74.98,38623.0,65.2775,65.2949,65.2688,65.2949,38623.0
2017-03-20 15:05:00,74.98,74.98,74.96,74.97,23987.0,65.2949,65.2949,65.2775,65.2862,23987.0
2017-03-20 15:10:00,74.97,75.01,74.97,75.0,24304.0,65.2862,65.3211,65.2862,65.3124,24304.0
2017-03-20 15:15:00,75.01,75.08,75.0,75.06,29326.0,65.3211,65.382,65.3124,65.3646,29326.0
2017-03-20 15:20:00,75.06,75.07,75.04,75.05,69523.0,65.3646,65.3733,65.3472,65.3559,69523.0
2017-03-20 15:25:00,75.05,75.07,75.04,75.06,370017.0,65.3559,65.3733,65.3472,65.3646,370017.0
2017-03-20 15:30:00,75.06,75.09,75.06,75.09,83441.0,65.3646,65.3907,65.3646,65.3907,83441.0
2017-03-20 15:35:00,75.09,75.1,75.07,75.08,73396.0,65.3907,65.3994,65.3733,65.382,73396.0
2017-03-20 15:40:00,75.08,75.09,75.05,75.06,70804.0,65.382,65.3907,65.3559,65.3646,70804.0
2017-03-20 15:45:00,75.05,75.06,75.03,75.05,192511.0,65.3559,65.3646,65.3385,65.3559,192511.0
2017-03-20 15:50:00,75.05,75.08,75.03,75.05,248423.0,65.3559,65.382,65.3385,65.3559,248423.0
2017-03-20 15:55:00,75.04,75.06,75.01,75.03,224360.0,65.3472,65.3646,65.3211,65.3385,224360.0
2017-03-21 09:30:00,75.13,75.34,75.13,75.34,190690.0,65.4256,65.6084,65.4256,65.6084,190690.0
2017-03-21 09:35:00,75.34,75.39,75.31,75.37,204617.0,65.6084,65.652,65.5823,65.6346,204617.0
2017-03-21 09:40:00,75.37,75.38,75.29,75.34,198227.0,65.6346,65.6433,65.5649,65.6084,198227.0
2017-03-21 09:45:00,75.34,75.35,75.31,75.31,47275.0,65.6084,65.6171,65.5823,65.5823,47275.0
2017-03-21 09:50:00,75.31,75.32,75.24,75.25,35434.0,65.5823,65.591,65.5214,65.5301,35434.0
2017-03-21 09:55:00,75.24,75.25,75.19,75.19,25710.0,65.5214,65.5301,65.4778,65.4778,25710.0
2017-03-21 10:00:00,75.17,75.19,75.12,75.19,38687.0,65.4604,65.4778,65.4169,65.4778,38687.0
2017-03-21 10:05:00,75.2,75.23,75.18,75.23,27060.0,65.4865,65.5126,65.4691,65.5126,27060.0
2017-03-21 10:10:00,75.23,75.23,75.1,75.1,46067.0,65.5126,65.5126,65.3994,65.3994,46067.0
2017-03-21 10:15:00,75.1,75.17,75.09,75.15,168711.0,65.3994,65.4604,65.3907,65.443,168711.0
2017-03-21 10:20:00,75.15,75.15,75.1,75.11,37941.0,65.443,65.443,65.3994,65.4081,37941.0
2017-03-21 10:25:00,75.11,75.12,74.9,74.95,75225.0,65.4081,65.4169,65.2253,65.2688,75225.0
2017-03-21 10:30:00,74.95,75.06,74.92,75.03,114698.0,65.2688,65.3646,65.2427,65.3385,114698.0
2017-03-21 10:35:00,75.03,75.03,74.94,74.96,27747.0,65.3385,65.3385,65.2601,65.2775,27747.0
2017-03-21 10:40:00,74.97,74.98,74.92,74.95,62510.0,65.2862,65.2949,65.2427,65.2688,62510.0
2017-03-21 10:45:00,74.94,75.0,74.9,74.99,98984.0,65.2601,65.3124,65.2253,65.3036,98984.0
2017-03-21 10:50:00,74.99,74.99,74.85,74.85,194160.0,65.3036,65.3036,65.1817,65.1817,194160.0
2017-03-21 10:55:00,74.86,74.87,74.68,74.77,284963.0,65.1904,65.1991,65.0337,65.1121,284963.0
2017-03-21 11:00:00,74.77,74.82,74.71,74.73,294263.0,65.1121,65.1556,65.0598,65.0772,294263.0
2017-03-21 11:05:00,74.74,74.8,74.68,74.79,77940.0,65.0859,65.1382,65.0337,65.1295,77940.0
2017-03-21 11:10:00,74.8,74.91,74.79,74.85,234219.0,65.1382,65.234,65.1295,65.1817,234219.0
2017-03-21 11:15:00,74.85,74.85,74.7,74.75,211906.0,65.1817,65.1817,65.0511,65.0946,211906.0
2017-03-21 11:20:00,74.74,74.84,74.72,74.78,76167.0,65.0859,65.173,65.0685,65.1208,76167.0
2017-03-21 11:25:00,74.78,74.8,74.72,74.74,63641.0,65.1208,65.1382,65.0685,65.0859,63641.0
2017-03-21 11:30:00,74.74,74.75,74.56,74.61,87924.0,65.0859,65.0946,64.9292,64.9727,87924.0
2017-03-21 11:35:00,74.61,74.63,72.33,74.6,2292460.0,64.9727,64.9901,62.9872,64.964,2292460.0
2017-03-21 11:40:00,74.61,74.72,74.6,74.7,420389.0,64.9727,65.0685,64.964,65.0511,420389.0
2017-03-21 11:45:00,74.7,74.78,74.69,74.76,355984.0,65.0511,65.1208,65.0424,65.1034,355984.0
2017-03-21 11:50:00,74.77,74.79,74.7,74.76,286467.0,65.1121,65.1295,65.0511,65.1034,286467.0
2017-03-21 11:55:00,74.76,74.87,74.76,74.87,369000.0,65.1034,65.1991,65.1034,65.1991,369000.0
2017-03-21 12:00:00,74.86,74.86,74.78,74.85,128624.0,65.1904,65.1904,65.1208,65.1817,128624.0
2017-03-21 12:05:00,74.85,74.94,74.84,74.88,135784.0,65.1817,65.2601,65.173,65.2079,135784.0
2017-03-21 12:10:00,74.88,74.9,74.84,74.86,51068.0,65.2079,65.2253,65.173,65.1904,51068.0
2017-03-21 12:15:00,74.85,74.88,74.8,74.81,42308.0,65.1817,65.2079,65.1382,65.1469,42308.0
2017-03-21 12:20:00,74.81,74.84,74.72,74.76,65171.0,65.1469,65.173,65.0685,65.1034,65171.0
2017-03-21 12:25:00,74.77,74.83,74.73,74.81,119531.0,65.1121,65.1643,65.0772,65.1469,119531.0
2017-03-21 12:30:00,74.81,74.85,74.76,74.78,230469.0,65.1469,65.1817,65.1034,65.1208,230469.0
2017-03-21 12:35:00,74.78,74.79,74.73,74.77,317094.0,65.1208,65.1295,65.0772,65.1121,317094.0
2017-03-21 12:40:00,74.76,74.82,74.73,74.74,68575.0,65.1034,65.1556,65.0772,65.0859,68575.0
2017-03-21 12:45:00,74.73,74.73,74.63,74.66,56615.0,65.0772,65.0772,64.9901,65.0163,56615.0
2017-03-21 12:50:00,74.66,74.69,74.6,74.69,408567.0,65.0163,65.0424,64.964,65.0424,408567.0
2017-03-21 12:55:00,74.68,74.75,74.67,74.71,44091.0,65.0337,65.0946,65.025,65.0598,44091.0
2017-03-21 13:00:00,74.72,74.77,74.71,74.74,58966.0,65.0685,65.1121,65.0598,65.0859,58966.0
2017-03-21 13:05:00,74.73,74.74,74.68,74.69,30770.0,65.0772,65.0859,65.0337,65.0424,30770.0
2017-03-21 13:10:00,74.69,74.72,74.62,74.62,48339.0,65.0424,65.0685,64.9814,64.9814,48339.0
2017-03-21 13:15:00,74.63,74.69,74.62,74.63,35331.0,64.9901,65.0424,64.9814,64.9901,35331.0
2017-03-21 13:20:00,74.62,74.67,74.55,74.6,80377.0,64.9814,65.025,64.9205,64.964,80377.0
2017-03-21 13:25:00,74.59,74.67,74.58,74.64,309438.0,64.9553,65.025,64.9466,64.9989,309438.0
2017-03-21 13:30:00,74.65,74.67,74.62,74.62,281315.0,65.0076,65.025,64.9814,64.9814,281315.0
2017-03-21 13:35:00,74.62,74.62,74.57,74.59,87150.0,64.9814,64.9814,64.9379,64.9553,87150.0
2017-03-21 13:40:00,74.59,74.63,74.57,74.58,194552.0,64.9553,64.9901,64.9379,64.9466,194552.0
2017-03-21 13:45:00,74.58,74.59,74.53,74.55,73716.0,64.9466,64.9553,64.9031,64.9205,73716.0
2017-03-21 13:50:00,74.55,74.56,74.47,74.48,205921.0,64.9205,64.9292,64.8508,64.8595,205921.0
2017-03-21 13:55:00,74.47,74.48,74.38,74.39,760583.0,64.8508,64.8595,64.7724,64.7811,760583.0
2017-03-21 14:00:00,74.39,74.48,74.39,74.4,292427.0,64.7811,64.8595,64.7811,64.7899,292427.0
2017-03-21 14:05:00,74.4,74.49,74.38,74.49,357754.0,64.7899,64.8682,64.7724,64.8682,357754.0
2017-03-21 14:10:00,74.49,74.51,74.4,74.5,47651.0,64.8682,64.8856,64.7899,64.8769,47651.0
2017-03-21 14:15:00,74.5,74.58,74.47,74.58,63756.0,64.8769,64.9466,64.8508,64.9466,63756.0
2017-03-21 14:20:00,74.57,74.57,74.49,74.53,72984.0,64.9379,64.9379,64.8682,64.9031,72984.0
2017-03-21 14:25:00,74.52,74.58,74.51,74.58,83211.0,64.8944,64.9466,64.8856,64.9466,83211.0
2017-03-21 14:30:00,74.58,74.7,74.56,74.69,116095.0,64.9466,65.0511,64.9292,65.0424,116095.0
2017-03-21 14:35:00,74.69,74.71,74.65,74.67,82465.0,65.0424,65.0598,65.0076,65.025,82465.0
2017-03-21 14:40:00,74.67,74.71,74.62,74.66,97159.0,65.025,65.0598,64.9814,65.0163,97159.0
2017-03-21 14:45:00,74.65,74.65,74.52,74.57,198734.0,65.0076,65.0076,64.8944,64.9379,198734.0
2017-03-21 14:50:00,74.58,74.63,74.54,74.62,92347.0,64.9466,64.9901,64.9118,64.9814,92347.0
2017-03-21 14:55:00,74.62,74.69,74.59,74.64,45270.0,64.9814,65.0424,64.9553,64.9989,45270.0
2017-03-21 15:00:00,74.65,74.66,74.59,74.63,73872.0,65.0076,65.0163,64.9553,64.9901,73872.0
2017-03-21 15:05:00,74.63,74.7,74.62,74.64,67809.0,64.9901,65.0511,64.9814,64.9989,67809.0
2017-03-21 15:10:00,74.64,74.69,74.63,74.65,107980.0,64.9989,65.0424,64.9901,65.0076,107980.0
2017-03-21 15:15:00,74.65,74.68,74.6,74.66,83884.0,65.0076,65.0337,64.964,65.0163,83884.0
2017-03-21 15:20:00,74.67,74.67,74.62,74.65,105464.0,65.025,65.025,64.9814,65.0076,105464.0
2017-03-21 15:25:00,74.65,74.69,74.64,74.64,157992.0,65.0076,65.0424,64.9989,64.9989,157992.0
2017-03-21 15:30:00,74.64,74.65,74.56,74.58,164441.0,64.9989,65.0076,64.9292,64.9466,164441.0
2017-03-21 15:35:00,74.57,74.61,74.5,74.5,81034.0,64.9379,64.9727,64.8769,64.8769,81034.0
2017-03-21 15:40:00,74.5,74.53,74.42,74.42,160925.0,64.8769,64.9031,64.8073,64.8073,160925.0
2017-03-21 15:45:00,74.42,74.47,74.4,74.43,238702.0,64.8073,64.8508,64.7899,64.816,238702.0
2017-03-21 15:50:00,74.44,74.48,74.38,74.48,416591.0,64.8247,64.8595,64.7724,64.8595,416591.0
2017-03-21 15:55:00,74.48,74.48,74.37,74.44,580038.0,64.8595,64.8595,64.7637,64.8247,580038.0
2017-03-22 09:30:00,74.52,74.62,74.42,74.49,320287.0,64.8944,64.9814,64.8073,64.8682,320287.0
2017-03-22 09:35:00,74.5,74.57,74.44,74.44,88913.0,64.8769,64.9379,64.8247,64.8247,88913.0
2017-03-22 09:40:00,74.44,74.51,74.4,74.41,182010.0,64.8247,64.8856,64.7899,64.7986,182010.0
2017-03-22 09:45:00,74.41,74.42,74.35,74.36,60910.0,64.7986,64.8073,64.7463,64.755,60910.0
2017-03-22 09:50:00,74.36,74.39,74.31,74.35,104805.0,64.755,64.7811,64.7115,64.7463,104805.0
2017-03-22 09:55:00,74.35,74.36,74.23,74.25,171064.0,64.7463,64.755,64.6418,64.6592,171064.0
2017-03-22 10:00:00,74.24,74.28,74.18,74.18,90449.0,64.6505,64.6854,64.5983,64.5983,90449.0
2017-03-22 10:05:00,74.19,74.19,74.13,74.15,160218.0,64.607,64.607,64.5547,64.5721,160218.0
2017-03-22 10:10:00,74.15,74.18,74.11,74.18,96051.0,64.5721,64.5983,64.5373,64.5983,96051.0
2017-03-22 10:15:00,74.19,74.21,74.13,74.17,129635.0,64.607,64.6244,64.5547,64.5896,129635.0
2017-03-22 10:20:00,74.18,74.25,74.18,74.22,58909.0,64.5983,64.6592,64.5983,64.6331,58909.0
2017-03-22 10:25:00,74.22,74.24,74.16,74.24,74899.0,64.6331,64.6505,64.5809,64.6505,74899.0
2017-03-22 10:30:00,74.24,74.27,74.19,74.22,172875.0,64.6505,64.6766,64.607,64.6331,172875.0
2017-03-22 10:35:00,74.22,74.4,74.22,74.39,310796.0,64.6331,64.7899,64.6331,64.7811,310796.0
2017-03-22 10:40:00,74.39,74.46,74.32,74.35,262619.0,64.7811,64.8421,64.7202,64.7463,262619.0
2017-03-22 10:45:00,74.34,74.37,74.3,74.31,72816.0,64.7376,64.7637,64.7028,64.7115,72816.0
2017-03-22 10:50:00,74.31,74.41,74.31,74.37,40518.0,64.7115,64.7986,64.7115,64.7637,40518.0
2017-03-22 10:55:00,74.36,74.45,74.32,74.44,56307.0,64.755,64.8334,64.7202,64.8247,56307.0
2017-03-22 11:00:00,74.43,74.43,74.34,74.37,93117.0,64.816,64.816,64.7376,64.7637,93117.0
2017-03-22 11:05:00,74.37,74.4,74.34,74.37,46303.0,64.7637,64.7899,64.7376,64.7637,46303.0
2017-03-22 11:10:00,74.38,74.4,74.36,74.39,27312.0,64.7724,64.7899,64.755,64.7811,27312.0
2017-03-22 11:15:00,74.39,74.6,74.39,74.55,188996.0,64.7811,64.964,64.7811,64.9205,188996.0
2017-03-22 11:20:00,74.54,74.66,74.54,74.64,137800.0,64.9118,65.0163,64.9118,64.9989,137800.0
2017-03-22 11:25:00,74.64,74.66,74.61,74.66,100153.0,64.9989,65.0163,64.9727,65.0163,100153.0
2017-03-22 11:30:00,74.66,74.67,74.55,74.56,48271.0,65.0163,65.025,64.9205,64.9292,48271.0
2017-03-22 11:35:00,74.56,74.58,74.54,74.55,22022.0,64.9292,64.9466,64.9118,64.9205,22022.0
2017-03-22 11:40:00,74.55,74.59,74.54,74.59,37832.0,64.9205,64.9553,64.9118,64.9553,37832.0
2017-03-22 11:45:00,74.59,74.59,74.52,74.55,26229.0,64.9553,64.9553,64.8944,64.9205,26229.0
2017-03-22 11:50:00,74.54,74.55,74.49,74.52,35517.0,64.9118,64.9205,64.8682,64.8944,35517.0
2017-03-22 11:55:00,74.51,74.54,74.51,74.53,20542.0,64.8856,64.9118,64.8856,64.9031,20542.0
2017-03-22 12:00:00,74.52,74.6,74.51,74.58,339843.0,64.8944,64.964,64.8856,64.9466,339843.0
2017-03-22 12:05:00,74.59,74.61,74.57,74.58,221120.0,64.9553,64.9727,64.9379,64.9466,221120.0
2017-03-22 12:10:00,74.58,74.59,74.52,74.53,15325.0,64.9466,64.9553,64.8944,64.9031,15325.0
2017-03-22 12:15:00,74.53,74.55,74.5,74.5,10701.0,64.9031,64.9205,64.8769,64.8769,10701.0
2017-03-22 12:20:00,74.49,74.51,74.47,74.49,23038.0,64.8682,64.8856,64.8508,64.8682,23038.0
2017-03-22 12:25:00,74.49,74.5,74.45,74.47,15765.0,64.8682,64.8769,64.8334,64.8508,15765.0
2017-03-22 12:30:00,74.46,74.5,74.43,74.48,92741.0,64.8421,64.8769,64.816,64.8595,92741.0
2017-03-22 12:35:00,74.49,74.54,74.46,74.48,122903.0,64.8682,64.9118,64.8421,64.8595,122903.0
2017-03-22 12:40:00,74.48,74.49,74.44,74.46,112005.0,64.8595,64.8682,64.8247,64.8421,112005.0
2017-03-22 12:45:00,74.46,74.48,74.44,74.45,18403.0,64.8421,64.8595,64.8247,64.8334,18403.0
2017-03-22 12:50:00,74.44,74.46,74.41,74.41,35331.0,64.8247,64.8421,64.7986,64.7986,35331.0
2017-03-22 12:55:00,74.42,74.48,74.41,74.45,165377.0,64.8073,64.8595,64.7986,64.8334,165377.0
2017-03-22 13:00:00,74.45,74.46,74.32,74.37,176823.0,64.8334,64.8421,64.7202,64.7637,176823.0
2017-03-22 13:05:00,74.37,74.38,74.33,74.38,22974.0,64.7637,64.7724,64.7289,64.7724,22974.0
2017-03-22 13:10:00,74.38,74.42,74.37,74.39,26147.0,64.7724,64.8073,64.7637,64.7811,26147.0
2017-03-22 13:15:00,74.39,74.52,74.38,74.51,66049.0,64.7811,64.8944,64.7724,64.8856,66049.0
2017-03-22 13:20:00,74.51,74.54,74.47,74.49,59020.0,64.8856,64.9118,64.8508,64.8682,59020.0
2017-03-22 13:25:00,74.49,74.52,74.46,74.49,22873.0,64.8682,64.8944,64.8421,64.8682,22873.0
2017-03-22 13:30:00,74.48,74.55,74.47,74.55,28918.0,64.8595,64.9205,64.8508,64.9205,28918.0
2017-03-22 13:35:00,74.55,74.57,74.52,74.56,250658.0,64.9205,64.9379,64.8944,64.9292,250658.0
2017-03-22 13:40:00,74.56,74.56,74.51,74.52,29836.0,64.9292,64.9292,64.8856,64.8944,29836.0
2017-03-22 13:45:00,74.52,74.54,74.42,74.47,336049.0,64.8944,64.9118,64.8073,64.8508,336049.0
2017-03-22 13:50:00,74.45,74.46,74.41,74.42,88665.0,64.8334,64.8421,64.7986,64.8073,88665.0
2017-03-22 13:55:00,74.41,74.41,74.33,74.34,103087.0,64.7986,64.7986,64.7289,64.7376,103087.0
2017-03-22 14:00:00,74.33,74.44,74.33,74.43,43368.0,64.7289,64.8247,64.7289,64.816,43368.0
2017-03-22 14:05:00,74.43,74.43,74.38,74.38,58082.0,64.816,64.816,64.7724,64.7724,58082.0
2017-03-22 14:10:00,74.39,74.46,74.39,74.4,35684.0,64.7811,64.8421,64.7811,64.7899,35684.0
2017-03-22 14:15:00,74.4,74.43,74.35,74.37,148843.0,64.7899,64.816,64.7463,64.7637,148843.0
2017-03-22 14:20:00,74.37,74.44,74.36,74.44,57718.0,64.7637,64.8247,64.755,64.8247,57718.0
2017-03-22 14:25:00,74.44,74.44,74.38,74.41,91778.0,64.8247,64.8247,64.7724,64.7986,91778.0
2017-03-22 14:30:00,74.42,74.47,74.41,74.45,25340.0,64.8073,64.8508,64.7986,64.8334,25340.0
2017-03-22 14:35:00,74.45,74.52,74.43,74.52,37541.0,64.8334,64.8944,64.816,64.8944,37541.0
2017-03-22 14:40:00,74.51,74.53,74.48,74.52,41461.0,64.8856,64.9031,64.8595,64.8944,41461.0
2017-03-22 14:45:00,74.51,74.55,74.5,74.55,51938.0,64.8856,64.9205,64.8769,64.9205,51938.0
2017-03-22 14:50:00,74.55,74.58,74.54,74.55,32075.0,64.9205,64.9466,64.9118,64.9205,32075.0
2017-03-22 14:55:00,74.55,74.56,74.52,74.54,41341.0,64.9205,64.9292,64.8944,64.9118,41341.0
2017-03-22 15:00:00,74.55,74.55,74.49,74.5,70966.0,64.9205,64.9205,64.8682,64.8769,70966.0
2017-03-22 15:05:00,74.5,74.52,74.48,74.51,58511.0,64.8769,64.8944,64.8595,64.8856,58511.0
2017-03-22 15:10:00,74.51,74.52,74.45,74.46,58306.0,64.8856,64.8944,64.8334,64.8421,58306.0
2017-03-22 15:15:00,74.46,74.53,74.42,74.51,233943.0,64.8421,64.9031,64.8073,64.8856,233943.0
2017-03-22 15:20:00,74.51,74.6,74.51,74.55,34679.0,64.8856,64.964,64.8856,64.9205,34679.0
2017-03-22 15:25:00,74.55,74.58,74.54,74.56,43233.0,64.9205,64.9466,64.9118,64.9292,43233.0
2017-03-22 15:30:00,74.55,74.56,74.5,74.52,81679.0,64.9205,64.9292,64.8769,64.8944,81679.0
2017-03-22 15:35:00,74.52,74.55,74.5,74.51,87087.0,64.8944,64.9205,64.8769,64.8856,87087.0
2017-03-22 15:40:00,74.5,74.56,74.49,74.51,153107.0,64.8769,64.9292,64.8682,64.8856,153107.0
2017-03-22 15:45:00,74.51,74.57,74.51,74.55,104595.0,64.8856,64.9379,64.8856,64.9205,104595.0
2017-03-22 15:50:00,74.55,74.59,74.53,74.55,144484.0,64.9205,64.9553,64.9031,64.9205,144484.0
2017-03-22 15:55:00,74.55,74.61,74.49,74.51,1169197.0,64.9205,64.9727,64.8682,64.8856,1169197.0
2017-03-23 09:30:00,74.39,74.44,74.33,74.43,115255.0,64.7811,64.8247,64.7289,64.816,115255.0
2017-03-23 09:35:00,74.43,74.62,74.4,74.59,244748.0,64.816,64.9814,64.7899,64.9553,244748.0
2017-03-23 09:40:00,74.59,74.59,74.45,74.47,187342.0,64.9553,64.9553,64.8334,64.8508,187342.0
2017-03-23 09:45:00,74.47,74.52,74.46,74.47,73311.0,64.8508,64.8944,64.8421,64.8508,73311.0
2017-03-23 09:50:00,74.46,74.51,74.41,74.5,84600.0,64.8421,64.8856,64.7986,64.8769,84600.0
2017-03-23 09:55:00,74.49,74.52,74.44,74.45,19823.0,64.8682,64.8944,64.8247,64.8334,19823.0
2017-03-23 10:00:00,74.45,74.51,74.44,74.47,79127.0,64.8334,64.8856,64.8247,64.8508,79127.0
2017-03-23 10:05:00,74.48,74.49,74.41,74.49,52715.0,64.8595,64.8682,64.7986,64.8682,52715.0
2017-03-23 10:10:00,74.49,74.53,74.45,74.46,43434.0,64.8682,64.9031,64.8334,64.8421,43434.0
2017-03-23 10:15:00,74.46,74.48,74.38,74.41,41033.0,64.8421,64.8595,64.7724,64.7986,41033.0
2017-03-23 10:20:00,74.4,74.49,74.4,74.47,78666.0,64.7899,64.8682,64.7899,64.8508,78666.0
2017-03-23 10:25:00,74.46,74.49,74.43,74.48,24433.0,64.8421,64.8682,64.816,64.8595,24433.0
2017-03-23 10:30:00,74.48,74.55,74.47,74.54,89525.0,64.8595,64.9205,64.8508,64.9118,89525.0
2017-03-23 10:35:00,74.54,74.57,74.53,74.56,39355.0,64.9118,64.9379,64.9031,64.9292,39355.0
2017-03-23 10:40:00,74.56,74.61,74.55,74.58,42503.0,64.9292,64.9727,64.9205,64.9466,42503.0
2017-03-23 10:45:00,74.59,74.62,74.57,74.58,36316.0,64.9553,64.9814,64.9379,64.9466,36316.0
2017-03-23 10:50:00,74.59,74.62,74.57,74.62,44107.0,64.9553,64.9814,64.9379,64.9814,44107.0
2017-03-23 10:55:00,74.62,74.68,74.62,74.62,84125.0,64.9814,65.0337,64.9814,64.9814,84125.0
2017-03-23 11:00:00,74.62,74.66,74.59,74.59,41232.0,64.9814,65.0163,64.9553,64.9553,41232.0
2017-03-23 11:05:00,74.59,74.67,74.59,74.67,53597.0,64.9553,65.025,64.9553,65.025,53597.0
2017-03-23 11:10:00,74.67,74.71,74.65,74.7,71528.0,65.025,65.0598,65.0076,65.0511,71528.0
2017-03-23 11:15:00,74.71,74.75,74.7,74.71,86321.0,65.0598,65.0946,65.0511,65.0598,86321.0
2017-03-23 11:20:00,74.72,74.72,74.66,74.67,51763.0,65.0685,65.0685,65.0163,65.025,51763.0
2017-03-23 11:25:00,74.67,74.71,74.66,74.7,27522.0,65.025,65.0598,65.0163,65.0511,27522.0
2017-03-23 11:30:00,74.7,74.72,74.67,74.71,23383.0,65.0511,65.0685,65.025,65.0598,23383.0
2017-03-23 11:35:00,74.71,74.74,74.69,74.73,58663.0,65.0598,65.0859,65.0424,65.0772,58663.0
2017-03-23 11:40:00,74.73,74.75,74.72,74.73,28360.0,65.0772,65.0946,65.0685,65.0772,28360.0
2017-03-23 11:45:00,74.73,74.74,74.67,74.71,39885.0,65.0772,65.0859,65.025,65.0598,39885.0
2017-03-23 11:50:00,74.71,74.73,74.68,74.7,27975.0,65.0598,65.0772,65.0337,65.0511,27975.0
2017-03-23 11:55:00,74.7,74.75,74.69,74.72,25401.0,65.0511,65.0946,65.0424,65.0685,25401.0
2017-03-23 12:00:00,74.72,74.77,74.72,74.74,95332.0,65.0685,65.1121,65.0685,65.0859,95332.0
2017-03-23 12:05:00,74.73,74.76,74.68,74.68,96223.0,65.0772,65.1034,65.0337,65.0337,96223.0
2017-03-23 12:10:00,74.69,74.73,74.68,74.71,191095.0,65.0424,65.0772,65.0337,65.0598,191095.0
2017-03-23 12:15:00,74.7,74.74,74.69,74.7,120632.0,65.0511,65.0859,65.0424,65.0511,120632.0
2017-03-23 12:20:00,74.7,74.75,74.69,74.73,85140.0,65.0511,65.0946,65.0424,65.0772,85140.0
2017-03-23 12:25:00,74.73,74.76,74.72,74.75,87140.0,65.0772,65.1034,65.0685,65.0946,87140.0
2017-03-23 12:30:00,74.74,74.76,74.71,74.76,163192.0,65.0859,65.1034,65.0598,65.1034,163192.0
2017-03-23 12:35:00,74.76,74.76,74.68,74.69,34550.0,65.1034,65.1034,65.0337,65.0424,34550.0
2017-03-23 12:40:00,74.69,74.72,74.69,74.69,20951.0,65.0424,65.0685,65.0424,65.0424,20951.0
2017-03-23 12:45:00,74.69,74.71,74.63,74.65,31177.0,65.0424,65.0598,64.9901,65.0076,31177.0
2017-03-23 12:50:00,74.65,74.7,74.64,74.67,22940.0,65.0076,65.0511,64.9989,65.025,22940.0
2017-03-23 12:55:00,74.67,74.72,74.66,74.71,20924.0,65.025,65.0685,65.0163,65.0598,20924.0
2017-03-23 13:00:00,74.72,74.72,74.56,74.56,168900.0,65.0685,65.0685,64.9292,64.9292,168900.0
2017-03-23 13:05:00,74.56,74.59,74.45,74.46,185447.0,64.9292,64.9553,64.8334,64.8421,185447.0
2017-03-23 13:10:00,74.46,74.54,74.44,74.49,92574.0,64.8421,64.9118,64.8247,64.8682,92574.0
2017-03-23 13:15:00,74.49,74.52,74.43,74.5,101213.0,64.8682,64.8944,64.816,64.8769,101213.0
2017-03-23 13:20:00,74.5,74.54,74.49,74.5,52232.0,64.8769,64.9118,64.8682,64.8769,52232.0
2017-03-23 13:25:00,74.5,74.51,74.39,74.41,70247.0,64.8769,64.8856,64.7811,64.7986,70247.0
2017-03-23 13:30:00,74.4,74.5,74.39,74.5,130027.0,64.7899,64.8769,64.7811,64.8769,130027.0
2017-03-23 13:35:00,74.5,74.56,74.5,74.52,36693.0,64.8769,64.9292,64.8769,64.8944,36693.0
2017-03-23 13:40:00,74.51,74.57,74.48,74.55,32581.0,64.8856,64.9379,64.8595,64.9205,32581.0
2017-03-23 13:45:00,74.55,74.63,74.54,74.61,17567.0,64.9205,64.9901,64.9118,64.9727,17567.0
2017-03-23 13:50:00,74.6,74.63,74.59,74.62,13574.0,64.964,64.9901,64.9553,64.9814,13574.0
2017-03-23 13:55:00,74.62,74.62,74.57,74.58,11020.0,64.9814,64.9814,64.9379,64.9466,11020.0
2017-03-23 14:00:00,74.58,74.58,74.54,74.58,17342.0,64.9466,64.9466,64.9118,64.9466,17342.0
2017-03-23 14:05:00,74.58,74.61,74.55,74.61,25823.0,64.9466,64.9727,64.9205,64.9727,25823.0
2017-03-23 14:10:00,74.61,74.61,74.57,74.59,23614.0,64.9727,64.9727,64.9379,64.9553,23614.0
2017-03-23 14:15:00,74.59,74.6,74.57,74.59,16167.0,64.9553,64.964,64.9379,64.9553,16167.0
2017-03-23 14:20:00,74.6,74.61,74.57,74.58,63719.0,64.964,64.9727,64.9379,64.9466,63719.0
2017-03-23 14:25:00,74.57,74.59,74.55,74.57,19544.0,64.9379,64.9553,64.9205,64.9379,19544.0
2017-03-23 14:30:00,74.56,74.59,74.55,74.55,18264.0,64.9292,64.9553,64.9205,64.9205,18264.0
2017-03-23 14:35:00,74.55,74.58,74.5,74.56,71182.0,64.9205,64.9466,64.8769,64.9292,71182.0
2017-03-23 14:40:00,74.56,74.59,74.54,74.59,26646.0,64.9292,64.9553,64.9118,64.9553,26646.0
2017-03-23 14:45:00,74.59,74.6,74.55,74.56,17185.0,64.9553,64.964,64.9205,64.9292,17185.0
2017-03-23 14:50:00,74.57,74.57,74.53,74.55,16687.0,64.9379,64.9379,64.9031,64.9205,16687.0
2017-03-23 14:55:00,74.56,74.62,74.52,74.52,35311.0,64.9292,64.9814,64.8944,64.8944,35311.0
2017-03-23 15:00:00,74.52,74.52,74.45,74.47,79125.0,64.8944,64.8944,64.8334,64.8508,79125.0
2017-03-23 15:05:00,74.47,74.52,74.47,74.49,34709.0,64.8508,64.8944,64.8508,64.8682,34709.0
2017-03-23 15:10:00,74.49,74.51,74.39,74.42,83872.0,64.8682,64.8856,64.7811,64.8073,83872.0
2017-03-23 15:15:00,74.41,74.44,74.29,74.32,112901.0,64.7986,64.8247,64.6941,64.7202,112901.0
2017-03-23 15:20:00,74.32,74.39,74.32,74.34,54926.0,64.7202,64.7811,64.7202,64.7376,54926.0
2017-03-23 15:25:00,74.34,74.37,74.25,74.25,140541.0,64.7376,64.7637,64.6592,64.6592,140541.0
2017-03-23 15:30:00,74.26,74.28,74.11,74.13,230509.0,64.6679,64.6854,64.5373,64.5547,230509.0
2017-03-23 15:35:00,74.14,74.23,74.14,74.21,115897.0,64.5634,64.6418,64.5634,64.6244,115897.0
2017-03-23 15:40:00,74.21,74.26,74.16,74.16,72054.0,64.6244,64.6679,64.5809,64.5809,72054.0
2017-03-23 15:45:00,74.16,74.27,74.16,74.27,406106.0,64.5809,64.6766,64.5809,64.6766,406106.0
2017-03-23 15:50:00,74.26,74.26,74.15,74.2,275135.0,64.6679,64.6679,64.5721,64.6157,275135.0
2017-03-23 15:55:00,74.19,74.32,74.15,74.26,571694.0,64.607,64.7202,64.5721,64.6679,571694.0
2017-03-24 09:30:00,74.29,74.35,74.28,74.31,155029.0,64.6941,64.7463,64.6854,64.7115,155029.0
2017-03-24 09:35:00,74.31,74.42,74.27,74.37,541821.0,64.7115,64.8073,64.6766,64.7637,541821.0
2017-03-24 09:40:00,74.38,74.38,74.32,74.37,91348.0,64.7724,64.7724,64.7202,64.7637,91348.0
2017-03-24 09:45:00,74.37,74.45,74.36,74.45,40159.0,64.7637,64.8334,64.755,64.8334,40159.0
2017-03-24 09:50:00,74.45,74.46,74.41,74.41,26343.0,64.8334,64.8421,64.7986,64.7986,26343.0
2017-03-24 09:55:00,74.41,74.51,74.41,74.5,31750.0,64.7986,64.8856,64.7986,64.8769,31750.0
2017-03-24 10:00:00,74.5,74.57,74.5,74.54,33829.0,64.8769,64.9379,64.8769,64.9118,33829.0
2017-03-24 10:05:00,74.53,74.54,74.47,74.52,333248.0,64.9031,64.9118,64.8508,64.8944,333248.0
2017-03-24 10:10:00,74.51,74.52,74.48,74.49,38168.0,64.8856,64.8944,64.8595,64.8682,38168.0
2017-03-24 10:15:00,74.49,74.5,74.46,74.46,19096.0,64.8682,64.8769,64.8421,64.8421,19096.0
2017-03-24 10:20:00,74.47,74.47,74.43,74.46,28187.0,64.8508,64.8508,64.816,64.8421,28187.0
2017-03-24 10:25:00,74.46,74.46,74.41,74.44,33960.0,64.8421,64.8421,64.7986,64.8247,33960.0
2017-03-24 10:30:00,74.45,74.49,74.42,74.45,31476.0,64.8334,64.8682,64.8073,64.8334,31476.0
2017-03-24 10:35:00,74.45,74.52,74.45,74.49,17423.0,64.8334,64.8944,64.8334,64.8682,17423.0
2017-03-24 10:40:00,74.49,74.49,74.45,74.46,27396.0,64.8682,64.8682,64.8334,64.8421,27396.0
2017-03-24 10:45:00,74.46,74.51,74.46,74.5,51398.0,64.8421,64.8856,64.8421,64.8769,51398.0
2017-03-24 10:50:00,74.5,74.58,74.5,74.57,141808.0,64.8769,64.9466,64.8769,64.9379,141808.0
2017-03-24 10:55:00,74.57,74.6,74.55,74.58,172977.0,64.9379,64.964,64.9205,64.9466,172977.0
2017-03-24 11:00:00,74.59,74.61,74.56,74.6,62959.0,64.9553,64.9727,64.9292,64.964,62959.0
2017-03-24 11:05:00,74.59,74.62,74.57,74.58,57470.0,64.9553,64.9814,64.9379,64.9466,57470.0
2017-03-24 11:10:00,74.57,74.57,74.51,74.53,34584.0,64.9379,64.9379,64.8856,64.9031,34584.0
2017-03-24 11:15:00,74.53,74.53,74.49,74.51,221454.0,64.9031,64.9031,64.8682,64.8856,221454.0
2017-03-24 11:20:00,74.51,74.54,74.47,74.48,64871.0,64.8856,64.9118,64.8508,64.8595,64871.0
2017-03-24 11:25:00,74.49,74.51,74.46,74.47,23477.0,64.8682,64.8856,64.8421,64.8508,23477.0
2017-03-24 11:30:00,74.47,74.5,74.46,74.48,48784.0,64.8508,64.8769,64.8421,64.8595,48784.0
2017-03-24 11:35:00,74.48,74.49,74.45,74.46,101484.0,64.8595,64.8682,64.8334,64.8421,101484.0
2017-03-24 11:40:00,74.47,74.5,74.43,74.43,86726.0,64.8508,64.8769,64.816,64.816,86726.0
2017-03-24 11:45:00,74.44,74.47,74.42,74.47,19094.0,64.8247,64.8508,64.8073,64.8508,19094.0
2017-03-24 11:50:00,74.47,74.51,74.46,74.51,21546.0,64.8508,64.8856,64.8421,64.8856,21546.0
2017-03-24 11:55:00,74.51,74.52,74.49,74.5,31558.0,64.8856,64.8944,64.8682,64.8769,31558.0
2017-03-24 12:00:00,74.5,74.53,74.49,74.51,39348.0,64.8769,64.9031,64.8682,64.8856,39348.0
2017-03-24 12:05:00,74.51,74.53,74.5,74.51,28010.0,64.8856,64.9031,64.8769,64.8856,28010.0
2017-03-24 12:10:00,74.52,74.52,74.37,74.46,815202.0,64.8944,64.8944,64.7637,64.8421,815202.0
2017-03-24 12:15:00,74.45,74.46,74.4,74.41,49927.0,64.8334,64.8421,64.7899,64.7986,49927.0
2017-03-24 12:20:00,74.41,74.42,74.33,74.41,73010.0,64.7986,64.8073,64.7289,64.7986,73010.0
2017-03-24 12:25:00,74.41,74.52,74.38,74.47,84024.0,64.7986,64.8944,64.7724,64.8508,84024.0
2017-03-24 12:30:00,74.48,74.49,74.4,74.41,41840.0,64.8595,64.8682,64.7899,64.7986,41840.0
2017-03-24 12:35:00,74.41,74.46,74.4,74.46,84077.0,64.7986,64.8421,64.7899,64.8421,84077.0
2017-03-24 12:40:00,74.45,74.49,74.44,74.48,58586.0,64.8334,64.8682,64.8247,64.8595,58586.0
2017-03-24 12:45:00,74.48,74.49,74.44,74.47,72657.0,64.8595,64.8682,64.8247,64.8508,72657.0
2017-03-24 12:50:00,74.47,74.48,74.35,74.44,110714.0,64.8508,64.8595,64.7463,64.8247,110714.0
2017-03-24 12:55:00,74.44,74.45,74.41,74.43,82948.0,64.8247,64.8334,64.7986,64.816,82948.0
2017-03-24 13:00:00,74.44,74.46,74.42,74.43,15296.0,64.8247,64.8421,64.8073,64.816,15296.0
2017-03-24 13:05:00,74.44,74.44,74.34,74.37,105551.0,64.8247,64.8247,64.7376,64.7637,105551.0
2017-03-24 13:10:00,74.36,74.38,74.29,74.31,86528.0,64.755,64.7724,64.6941,64.7115,86528.0
2017-03-24 13:15:00,74.32,74.35,74.3,74.34,30924.0,64.7202,64.7463,64.7028,64.7376,30924.0
2017-03-24 13:20:00,74.34,74.36,74.32,74.34,37182.0,64.7376,64.755,64.7202,64.7376,37182.0
2017-03-24 13:25:00,74.34,74.39,74.34,74.37,73286.0,64.7376,64.7811,64.7376,64.7637,73286.0
2017-03-24 13:30:00,74.36,74.4,74.35,74.36,54227.0,64.755,64.7899,64.7463,64.755,54227.0
2017-03-24 13:35:00,74.37,74.38,74.3,74.32,91172.0,64.7637,64.7724,64.7028,64.7202,91172.0
2017-03-24 13:40:00,74.31,74.32,74.28,74.3,35527.0,64.7115,64.7202,64.6854,64.7028,35527.0
2017-03-24 13:45:00,74.31,74.31,74.27,74.3,30730.0,64.7115,64.7115,64.6766,64.7028,30730.0
2017-03-24 13:50:00,74.29,74.3,74.22,74.24,82661.0,64.6941,64.7028,64.6331,64.6505,82661.0
2017-03-24 13:55:00,74.23,74.25,74.19,74.2,163599.0,64.6418,64.6592,64.607,64.6157,163599.0
2017-03-24 14:00:00,74.21,74.25,74.21,74.24,59449.0,64.6244,64.6592,64.6244,64.6505,59449.0
2017-03-24 14:05:00,74.23,74.28,74.22,74.26,42012.0,64.6418,64.6854,64.6331,64.6679,42012.0
2017-03-24 14:10:00,74.26,74.32,74.26,74.3,11253.0,64.6679,64.7202,64.6679,64.7028,11253.0
2017-03-24 14:15:00,74.3,74.33,74.26,74.33,33573.0,64.7028,64.7289,64.6679,64.7289,33573.0
2017-03-24 14:20:00,74.32,74.32,74.29,74.31,31225.0,64.7202,64.7202,64.6941,64.7115,31225.0
2017-03-24 14:25:00,74.31,74.32,74.28,74.3,75626.0,64.7115,64.7202,64.6854,64.7028,75626.0
2017-03-24 14:30:00,74.29,74.3,74.28,74.28,65306.0,64.6941,64.7028,64.6854,64.6854,65306.0
2017-03-24 14:35:00,74.28,74.29,74.22,74.24,57918.0,64.6854,64.6941,64.6331,64.6505,57918.0
2017-03-24 14:40:00,74.23,74.26,74.19,74.23,37588.0,64.6418,64.6679,64.607,64.6418,37588.0
2017-03-24 14:45:00,74.22,74.25,74.2,74.23,28524.0,64.6331,64.6592,64.6157,64.6418,28524.0
2017-03-24 14:50:00,74.23,74.25,74.13,74.15,169994.0,64.6418,64.6592,64.5547,64.5721,169994.0
2017-03-24 14:55:00,74.16,74.2,74.15,74.18,54374.0,64.5809,64.6157,64.5721,64.5983,54374.0
2017-03-24 15:00:00,74.19,74.2,74.09,74.15,165323.0,64.607,64.6157,64.5199,64.5721,165323.0
2017-03-24 15:05:00,74.14,74.15,74.06,74.13,108419.0,64.5634,64.5721,64.4938,64.5547,108419.0
2017-03-24 15:10:00,74.12,74.13,74.07,74.08,58008.0,64.546,64.5547,64.5025,64.5112,58008.0
2017-03-24 15:15:00,74.09,74.09,73.98,74.0,211620.0,64.5199,64.5199,64.4241,64.4415,211620.0
2017-03-24 15:20:00,74.01,74.08,74.0,74.08,58214.0,64.4502,64.5112,64.4415,64.5112,58214.0
2017-03-24 15:25:00,74.07,74.13,74.05,74.11,53643.0,64.5025,64.5547,64.4851,64.5373,53643.0
2017-03-24 15:30:00,74.11,74.14,73.98,74.12,120783.0,64.5373,64.5634,64.4241,64.546,120783.0
2017-03-24 15:35:00,74.12,74.35,74.08,74.35,438547.0,64.546,64.7463,64.5112,64.7463,438547.0
2017-03-24 15:40:00,74.35,74.45,74.35,74.39,367009.0,64.7463,64.8334,64.7463,64.7811,367009.0
2017-03-24 15:45:00,74.39,74.39,74.18,74.27,257670.0,64.7811,64.7811,64.5983,64.6766,257670.0
2017-03-24 15:50:00,74.27,74.41,74.24,74.34,173173.0,64.6766,64.7986,64.6505,64.7376,173173.0
2017-03-24 15:55:00,74.34,74.36,74.21,74.25,595436.0,64.7376,64.755,64.6244,64.6592,595436.0
2017-03-27 09:30:00,73.76,74.04,73.62,73.95,493801.0,64.2325,64.4764,64.1106,64.398,493801.0
2017-03-27 09:35:00,73.95,74.05,73.89,73.96,197076.0,64.398,64.4851,64.3457,64.4067,197076.0
2017-03-27 09:40:00,73.96,74.05,73.92,73.99,205119.0,64.4067,64.4851,64.3719,64.4328,205119.0
2017-03-27 09:45:00,73.99,74.11,73.99,74.07,137754.0,64.4328,64.5373,64.4328,64.5025,137754.0
2017-03-27 09:50:00,74.08,74.21,74.07,74.15,437244.0,64.5112,64.6244,64.5025,64.5721,437244.0
2017-03-27 09:55:00,74.15,74.24,74.12,74.23,58743.0,64.5721,64.6505,64.546,64.6418,58743.0
2017-03-27 10:00:00,74.23,74.26,74.17,74.18,111497.0,64.6418,64.6679,64.5896,64.5983,111497.0
2017-03-27 10:05:00,74.18,74.24,74.11,74.16,90819.0,64.5983,64.6505,64.5373,64.5809,90819.0
2017-03-27 10:10:00,74.16,74.22,74.14,74.17,124932.0,64.5809,64.6331,64.5634,64.5896,124932.0
2017-03-27 10:15:00,74.18,74.25,74.16,74.18,173591.0,64.5983,64.6592,64.5809,64.5983,173591.0
2017-03-27 10:20:00,74.19,74.23,74.17,74.23,54666.0,64.607,64.6418,64.5896,64.6418,54666.0
2017-03-27 10:25:00,74.23,74.29,74.2,74.25,295094.0,64.6418,64.6941,64.6157,64.6592,295094.0
2017-03-27 10:30:00,74.25,74.33,74.24,74.29,90127.0,64.6592,64.7289,64.6505,64.6941,90127.0
2017-03-27 10:35:00,74.3,74.34,74.26,74.3,68395.0,64.7028,64.7376,64.6679,64.7028,68395.0
2017-03-27 10:40:00,74.31,74.36,74.29,74.35,97225.0,64.7115,64.755,64.6941,64.7463,97225.0
2017-03-27 10:45:00,74.35,74.4,74.32,74.37,243261.0,64.7463,64.7899,64.7202,64.7637,243261.0
2017-03-27 10:50:00,74.38,74.43,74.38,74.42,24482.0,64.7724,64.816,64.7724,64.8073,24482.0
2017-03-27 10:55:00,74.4,74.46,74.39,74.44,48590.0,64.7899,64.8421,64.7811,64.8247,48590.0
2017-03-27 11:00:00,74.44,74.45,74.4,74.41,84533.0,64.8247,64.8334,64.7899,64.7986,84533.0
2017-03-27 11:05:00,74.4,74.4,74.31,74.34,53496.0,64.7899,64.7899,64.7115,64.7376,53496.0
2017-03-27 11:10:00,74.34,74.39,74.34,74.38,63241.0,64.7376,64.7811,64.7376,64.7724,63241.0
2017-03-27 11:15:00,74.37,74.44,74.37,74.39,90795.0,64.7637,64.8247,64.7637,64.7811,90795.0
2017-03-27 11:20:00,74.4,74.43,74.37,74.38,72354.0,64.7899,64.816,64.7637,64.7724,72354.0
2017-03-27 11:25:00,74.38,74.45,74.35,74.44,98667.0,64.7724,64.8334,64.7463,64.8247,98667.0
2017-03-27 11:30:00,74.44,74.51,74.43,74.46,137330.0,64.8247,64.8856,64.816,64.8421,137330.0
2017-03-27 11:35:00,74.46,74.48,74.44,74.44,47844.0,64.8421,64.8595,64.8247,64.8247,47844.0
2017-03-27 11:40:00,74.45,74.47,74.43,74.44,66120.0,64.8334,64.8508,64.816,64.8247,66120.0
2017-03-27 11:45:00,74.44,74.46,74.43,74.43,72265.0,64.8247,64.8421,64.816,64.816,72265.0
2017-03-27 11:50:00,74.43,74.44,74.37,74.4,76635.0,64.816,64.8247,64.7637,64.7899,76635.0
2017-03-27 11:55:00,74.41,74.45,74.41,74.43,41654.0,64.7986,64.8334,64.7986,64.816,41654.0
2017-03-27 12:00:00,74.43,74.52,74.41,74.51,27168.0,64.816,64.8944,64.7986,64.8856,27168.0
2017-03-27 12:05:00,74.51,74.57,74.51,74.55,52864.0,64.8856,64.9379,64.8856,64.9205,52864.0
2017-03-27 12:10:00,74.55,74.56,74.49,74.51,27080.0,64.9205,64.9292,64.8682,64.8856,27080.0
2017-03-27 12:15:00,74.51,74.54,74.48,74.53,24935.0,64.8856,64.9118,64.8595,64.9031,24935.0
2017-03-27 12:20:00,74.54,74.55,74.51,74.51,29832.0,64.9118,64.9205,64.8856,64.8856,29832.0
2017-03-27 12:25:00,74.51,74.52,74.46,74.47,14361.0,64.8856,64.8944,64.8421,64.8508,14361.0
2017-03-27 12:30:00,74.48,74.48,74.45,74.47,102651.0,64.8595,64.8595,64.8334,64.8508,102651.0
2017-03-27 12:35:00,74.47,74.5,74.46,74.48,35353.0,64.8508,64.8769,64.8421,64.8595,35353.0
2017-03-27 12:40:00,74.48,74.51,74.46,74.5,63965.0,64.8595,64.8856,64.8421,64.8769,63965.0
2017-03-27 12:45:00,74.51,74.51,74.47,74.49,36296.0,64.8856,64.8856,64.8508,64.8682,36296.0
2017-03-27 12:50:00,74.49,74.6,74.49,74.59,50946.0,64.8682,64.964,64.8682,64.9553,50946.0
2017-03-27 12:55:00,74.58,74.59,74.53,74.53,24174.0,64.9466,64.9553,64.9031,64.9031,24174.0
2017-03-27 13:00:00,74.53,74.62,74.53,74.6,63267.0,64.9031,64.9814,64.9031,64.964,63267.0
2017-03-27 13:05:00,74.59,74.6,74.57,74.58,36604.0,64.9553,64.964,64.9379,64.9466,36604.0
2017-03-27 13:10:00,74.58,74.58,74.5,74.53,54575.0,64.9466,64.9466,64.8769,64.9031,54575.0
2017-03-27 13:15:00,74.52,74.54,74.5,74.52,19061.0,64.8944,64.9118,64.8769,64.8944,19061.0
2017-03-27 13:20:00,74.52,74.56,74.52,74.55,19727.0,64.8944,64.9292,64.8944,64.9205,19727.0
2017-03-27 13:25:00,74.55,74.56,74.52,74.54,27328.0,64.9205,64.9292,64.8944,64.9118,27328.0
2017-03-27 13:30:00,74.54,74.54,74.51,74.52,24469.0,64.9118,64.9118,64.8856,64.8944,24469.0
2017-03-27 13:35:00,74.52,74.52,74.46,74.47,30385.0,64.8944,64.8944,64.8421,64.8508,30385.0
2017-03-27 13:40:00,74.47,74.5,74.44,74.46,25498.0,64.8508,64.8769,64.8247,64.8421,25498.0
2017-03-27 13:45:00,74.46,74.46,74.42,74.44,49250.0,64.8421,64.8421,64.8073,64.8247,49250.0
2017-03-27 13:50:00,74.44,74.46,74.4,74.45,15176.0,64.8247,64.8421,64.7899,64.8334,15176.0
2017-03-27 13:55:00,74.46,74.48,74.42,74.43,21841.0,64.8421,64.8595,64.8073,64.816,21841.0
2017-03-27 14:00:00,74.42,74.48,74.42,74.46,28013.0,64.8073,64.8595,64.8073,64.8421,28013.0
2017-03-27 14:05:00,74.46,74.5,74.46,74.49,26125.0,64.8421,64.8769,64.8421,64.8682,26125.0
2017-03-27 14:10:00,74.49,74.5,74.45,74.45,20462.0,64.8682,64.8769,64.8334,64.8334,20462.0
2017-03-27 14:15:00,74.45,74.48,74.39,74.41,76297.0,64.8334,64.8595,64.7811,64.7986,76297.0
2017-03-27 14:20:00,74.4,74.42,74.37,74.39,28153.0,64.7899,64.8073,64.7637,64.7811,28153.0
2017-03-27 14:25:00,74.4,74.43,74.38,74.43,48751.0,64.7899,64.816,64.7724,64.816,48751.0
2017-03-27 14:30:00,74.42,74.45,74.41,74.44,37561.0,64.8073,64.8334,64.7986,64.8247,37561.0
2017-03-27 14:35:00,74.43,74.44,74.4,74.4,27010.0,64.816,64.8247,64.7899,64.7899,27010.0
2017-03-27 14:40:00,74.4,74.44,74.39,74.43,24907.0,64.7899,64.8247,64.7811,64.816,24907.0
2017-03-27 14:45:00,74.43,74.51,74.43,74.51,19329.0,64.816,64.8856,64.816,64.8856,19329.0
2017-03-27 14:50:00,74.5,74.51,74.46,74.46,58963.0,64.8769,64.8856,64.8421,64.8421,58963.0
2017-03-27 14:55:00,74.47,74.51,74.46,74.49,30307.0,64.8508,64.8856,64.8421,64.8682,30307.0
2017-03-27 15:00:00,74.49,74.55,74.48,74.53,25436.0,64.8682,64.9205,64.8595,64.9031,25436.0
2017-03-27 15:05:00,74.53,74.54,74.5,74.54,78757.0,64.9031,64.9118,64.8769,64.9118,78757.0
2017-03-27 15:10:00,74.54,74.59,74.53,74.59,60180.0,64.9118,64.9553,64.9031,64.9553,60180.0
2017-03-27 15:15:00,74.59,74.61,74.55,74.58,88088.0,64.9553,64.9727,64.9205,64.9466,88088.0
2017-03-27 15:20:00,74.58,74.59,74.54,74.56,117838.0,64.9466,64.9553,64.9118,64.9292,117838.0
2017-03-27 15:25:00,74.56,74.61,74.52,74.52,75882.0,64.9292,64.9727,64.8944,64.8944,75882.0
2017-03-27 15:30:00,74.53,74.57,74.5,74.55,75417.0,64.9031,64.9379,64.8769,64.9205,75417.0
2017-03-27 15:35:00,74.55,74.58,74.53,74.56,78390.0,64.9205,64.9466,64.9031,64.9292,78390.0
2017-03-27 15:40:00,74.56,74.59,74.53,74.55,301257.0,64.9292,64.9553,64.9031,64.9205,301257.0
2017-03-27 15:45:00,74.55,74.56,74.52,74.52,137982.0,64.9205,64.9292,64.8944,64.8944,137982.0
2017-03-27 15:50:00,74.53,74.54,74.48,74.5,149495.0,64.9031,64.9118,64.8595,64.8769,149495.0
2017-03-27 15:55:00,74.51,74.53,74.47,74.5,276912.0,64.8856,64.9031,64.8508,64.8769,276912.0
2017-03-28 09:30:00,74.38,74.49,74.34,74.43,167890.0,64.7724,64.8682,64.7376,64.816,167890.0
2017-03-28 09:35:00,74.42,74.48,74.39,74.39,98802.0,64.8073,64.8595,64.7811,64.7811,98802.0
2017-03-28 09:40:00,74.38,74.42,74.35,74.35,80965.0,64.7724,64.8073,64.7463,64.7463,80965.0
2017-03-28 09:45:00,74.35,74.35,74.24,74.26,62830.0,64.7463,64.7463,64.6505,64.6679,62830.0
2017-03-28 09:50:00,74.26,74.29,74.2,74.26,47516.0,64.6679,64.6941,64.6157,64.6679,47516.0
2017-03-28 09:55:00,74.25,74.28,74.21,74.23,54652.0,64.6592,64.6854,64.6244,64.6418,54652.0
2017-03-28 10:00:00,74.23,74.41,74.23,74.4,176199.0,64.6418,64.7986,64.6418,64.7899,176199.0
2017-03-28 10:05:00,74.39,74.42,74.37,74.39,137916.0,64.7811,64.8073,64.7637,64.7811,137916.0
2017-03-28 10:10:00,74.38,74.39,74.3,74.3,89575.0,64.7724,64.7811,64.7028,64.7028,89575.0
2017-03-28 10:15:00,74.31,74.31,74.26,74.28,61583.0,64.7115,64.7115,64.6679,64.6854,61583.0
2017-03-28 10:20:00,74.28,74.29,74.16,74.19,98980.0,64.6854,64.6941,64.5809,64.607,98980.0
2017-03-28 10:25:00,74.2,74.21,74.11,74.14,200821.0,64.6157,64.6244,64.5373,64.5634,200821.0
2017-03-28 10:30:00,74.14,74.23,74.14,74.18,47217.0,64.5634,64.6418,64.5634,64.5983,47217.0
2017-03-28 10:35:00,74.18,74.22,74.16,74.17,32582.0,64.5983,64.6331,64.5809,64.5896,32582.0
2017-03-28 10:40:00,74.19,74.28,74.18,74.26,49109.0,64.607,64.6854,64.5983,64.6679,49109.0
2017-03-28 10:45:00,74.27,74.28,74.21,74.24,45357.0,64.6766,64.6854,64.6244,64.6505,45357.0
2017-03-28 10:50:00,74.23,74.24,74.16,74.2,33987.0,64.6418,64.6505,64.5809,64.6157,33987.0
2017-03-28 10:55:00,74.2,74.24,74.17,74.23,41885.0,64.6157,64.6505,64.5896,64.6418,41885.0
2017-03-28 11:00:00,74.23,74.31,74.23,74.27,73643.0,64.6418,64.7115,64.6418,64.6766,73643.0
2017-03-28 11:05:00,74.27,74.34,74.27,74.34,60416.0,64.6766,64.7376,64.6766,64.7376,60416.0
2017-03-28 11:10:00,74.33,74.39,74.33,74.37,82374.0,64.7289,64.7811,64.7289,64.7637,82374.0
2017-03-28 11:15:00,74.37,74.37,74.3,74.3,79266.0,64.7637,64.7637,64.7028,64.7028,79266.0
2017-03-28 11:20:00,74.31,74.34,74.28,74.34,119375.0,64.7115,64.7376,64.6854,64.7376,119375.0
2017-03-28 11:25:00,74.33,74.35,74.31,74.33,67529.0,64.7289,64.7463,64.7115,64.7289,67529.0
2017-03-28 11:30:00,74.33,74.38,74.32,74.37,40110.0,64.7289,64.7724,64.7202,64.7637,40110.0
2017-03-28 11:35:00,74.37,74.38,74.34,74.37,47086.0,64.7637,64.7724,64.7376,64.7637,47086.0
2017-03-28 11:40:00,74.37,74.4,74.36,74.39,99830.0,64.7637,64.7899,64.755,64.7811,99830.0
2017-03-28 11:45:00,74.4,74.48,74.38,74.46,90301.0,64.7899,64.8595,64.7724,64.8421,90301.0
2017-03-28 11:50:00,74.47,74.52,74.45,74.45,141227.0,64.8508,64.8944,64.8334,64.8334,141227.0
2017-03-28 11:55:00,74.45,74.49,74.44,74.45,16712.0,64.8334,64.8682,64.8247,64.8334,16712.0
2017-03-28 12:00:00,74.45,74.47,74.44,74.46,22933.0,64.8334,64.8508,64.8247,64.8421,22933.0
2017-03-28 12:05:00,74.46,74.49,74.43,74.44,54817.0,64.8421,64.8682,64.816,64.8247,54817.0
2017-03-28 12:10:00,74.44,74.45,74.39,74.4,22538.0,64.8247,64.8334,64.7811,64.7899,22538.0
2017-03-28 12:15:00,74.4,74.42,74.33,74.34,195346.0,64.7899,64.8073,64.7289,64.7376,195346.0
2017-03-28 12:20:00,74.34,74.34,74.31,74.31,25796.0,64.7376,64.7376,64.7115,64.7115,25796.0
2017-03-28 12:25:00,74.32,74.33,74.29,74.31,58222.0,64.7202,64.7289,64.6941,64.7115,58222.0
2017-03-28 12:30:00,74.31,74.33,74.27,74.28,131804.0,64.7115,64.7289,64.6766,64.6854,131804.0
2017-03-28 12:35:00,74.28,74.29,74.27,74.28,8161.0,64.6854,64.6941,64.6766,64.6854,8161.0
2017-03-28 12:40:00,74.28,74.28,74.23,74.27,16960.0,64.6854,64.6854,64.6418,64.6766,16960.0
2017-03-28 12:45:00,74.28,74.28,74.24,74.24,16306.0,64.6854,64.6854,64.6505,64.6505,16306.0
2017-03-28 12:50:00,74.24,74.3,74.24,74.3,33483.0,64.6505,64.7028,64.6505,64.7028,33483.0
2017-03-28 12:55:00,74.29,74.32,74.29,74.3,31392.0,64.6941,64.7202,64.6941,64.7028,31392.0
2017-03-28 13:00:00,74.3,74.34,74.3,74.33,83467.0,64.7028,64.7376,64.7028,64.7289,83467.0
2017-03-28 13:05:00,74.33,74.34,74.31,74.33,40937.0,64.7289,64.7376,64.7115,64.7289,40937.0
2017-03-28 13:10:00,74.33,74.38,74.33,74.38,55036.0,64.7289,64.7724,64.7289,64.7724,55036.0
2017-03-28 13:15:00,74.37,74.39,74.36,74.37,22423.0,64.7637,64.7811,64.755,64.7637,22423.0
2017-03-28 13:20:00,74.37,74.38,74.36,74.36,21775.0,64.7637,64.7724,64.755,64.755,21775.0
2017-03-28 13:25:00,74.36,74.39,74.36,74.36,10648.0,64.755,64.7811,64.755,64.755,10648.0
2017-03-28 13:30:00,74.37,74.37,74.34,74.36,29531.0,64.7637,64.7637,64.7376,64.755,29531.0
2017-03-28 13:35:00,74.37,74.37,74.35,74.37,12975.0,64.7637,64.7637,64.7463,64.7637,12975.0
2017-03-28 13:40:00,74.37,74.43,74.37,74.42,56468.0,64.7637,64.816,64.7637,64.8073,56468.0
2017-03-28 13:45:00,74.42,74.46,74.42,74.45,56406.0,64.8073,64.8421,64.8073,64.8334,56406.0
2017-03-28 13:50:00,74.45,74.46,74.43,74.45,52399.0,64.8334,64.8421,64.816,64.8334,52399.0
2017-03-28 13:55:00,74.45,74.52,74.44,74.51,245310.0,64.8334,64.8944,64.8247,64.8856,245310.0
2017-03-28 14:00:00,74.51,74.51,74.45,74.47,27118.0,64.8856,64.8856,64.8334,64.8508,27118.0
2017-03-28 14:05:00,74.47,74.49,74.46,74.49,43998.0,64.8508,64.8682,64.8421,64.8682,43998.0
2017-03-28 14:10:00,74.5,74.57,74.49,74.56,86263.0,64.8769,64.9379,64.8682,64.9292,86263.0
2017-03-28 14:15:00,74.55,74.56,74.54,74.56,100605.0,64.9205,64.9292,64.9118,64.9292,100605.0
2017-03-28 14:20:00,74.57,74.61,74.56,74.59,30478.0,64.9379,64.9727,64.9292,64.9553,30478.0
2017-03-28 14:25:00,74.6,74.64,74.58,74.59,187593.0,64.964,64.9989,64.9466,64.9553,187593.0
2017-03-28 14:30:00,74.58,74.58,74.54,74.55,48586.0,64.9466,64.9466,64.9118,64.9205,48586.0
2017-03-28 14:35:00,74.56,74.61,74.54,74.59,46724.0,64.9292,64.9727,64.9118,64.9553,46724.0
2017-03-28 14:40:00,74.59,74.61,74.56,74.6,38187.0,64.9553,64.9727,64.9292,64.964,38187.0
2017-03-28 14:45:00,74.61,74.64,74.59,74.59,95392.0,64.9727,64.9989,64.9553,64.9553,95392.0
2017-03-28 14:50:00,74.6,74.6,74.56,74.57,77929.0,64.964,64.964,64.9292,64.9379,77929.0
2017-03-28 14:55:00,74.57,74.59,74.55,74.55,100261.0,64.9379,64.9553,64.9205,64.9205,100261.0
2017-03-28 15:00:00,74.55,74.59,74.54,74.59,69014.0,64.9205,64.9553,64.9118,64.9553,69014.0
2017-03-28 15:05:00,74.59,74.61,74.57,74.58,55756.0,64.9553,64.9727,64.9379,64.9466,55756.0
2017-03-28 15:10:00,74.57,74.62,74.56,74.6,48582.0,64.9379,64.9814,64.9292,64.964,48582.0
2017-03-28 15:15:00,74.6,74.61,74.56,74.57,47812.0,64.964,64.9727,64.9292,64.9379,47812.0
2017-03-28 15:20:00,74.57,74.6,74.54,74.58,48187.0,64.9379,64.964,64.9118,64.9466,48187.0
2017-03-28 15:25:00,74.58,74.63,74.58,74.63,54577.0,64.9466,64.9901,64.9466,64.9901,54577.0
2017-03-28 15:30:00,74.63,74.64,74.61,74.62,94283.0,64.9901,64.9989,64.9727,64.9814,94283.0
2017-03-28 15:35:00,74.62,74.63,74.57,74.61,90665.0,64.9814,64.9901,64.9379,64.9727,90665.0
2017-03-28 15:40:00,74.6,74.64,74.59,74.6,145639.0,64.964,64.9989,64.9553,64.964,145639.0
2017-03-28 15:45:00,74.6,74.6,74.55,74.57,120410.0,64.964,64.964,64.9205,64.9379,120410.0
2017-03-28 15:50:00,74.57,74.58,74.54,74.56,134988.0,64.9379,64.9466,64.9118,64.9292,134988.0
2017-03-28 15:55:00,74.56,74.64,74.52,74.54,532285.0,64.9292,64.9989,64.8944,64.9118,532285.0
2017-03-29 09:30:00,74.57,74.57,74.39,74.46,234179.0,64.9379,64.9379,64.7811,64.8421,234179.0
2017-03-29 09:35:00,74.46,74.52,74.42,74.51,71134.0,64.8421,64.8944,64.8073,64.8856,71134.0
2017-03-29 09:40:00,74.51,74.61,74.49,74.56,216636.0,64.8856,64.9727,64.8682,64.9292,216636.0
2017-03-29 09:45:00,74.56,74.58,74.5,74.55,95603.0,64.9292,64.9466,64.8769,64.9205,95603.0
2017-03-29 09:50:00,74.54,74.62,74.5,74.62,85393.0,64.9118,64.9814,64.8769,64.9814,85393.0
2017-03-29 09:55:00,74.62,74.69,74.62,74.68,38562.0,64.9814,65.0424,64.9814,65.0337,38562.0
2017-03-29 10:00:00,74.69,74.7,74.65,74.66,81527.0,65.0424,65.0511,65.0076,65.0163,81527.0
2017-03-29 10:05:00,74.65,74.69,74.6,74.6,31711.0,65.0076,65.0424,64.964,64.964,31711.0
2017-03-29 10:10:00,74.6,74.65,74.57,74.63,23173.0,64.964,65.0076,64.9379,64.9901,23173.0
2017-03-29 10:15:00,74.62,74.63,74.57,74.63,38616.0,64.9814,64.9901,64.9379,64.9901,38616.0
2017-03-29 10:20:00,74.62,74.64,74.57,74.58,66585.0,64.9814,64.9989,64.9379,64.9466,66585.0
2017-03-29 10:25:00,74.59,74.6,74.56,74.57,67480.0,64.9553,64.964,64.9292,64.9379,67480.0
2017-03-29 10:30:00,74.57,74.64,74.56,74.61,40123.0,64.9379,64.9989,64.9292,64.9727,40123.0
2017-03-29 10:35:00,74.61,74.64,74.59,74.63,48669.0,64.9727,64.9989,64.9553,64.9901,48669.0
2017-03-29 10:40:00,74.63,74.64,74.59,74.6,26882.0,64.9901,64.9989,64.9553,64.964,26882.0
2017-03-29 10:45:00,74.6,74.69,74.6,74.65,47515.0,64.964,65.0424,64.964,65.0076,47515.0
2017-03-29 10:50:00,74.66,74.71,74.65,74.67,67705.0,65.0163,65.0598,65.0076,65.025,67705.0
2017-03-29 10:55:00,74.67,74.68,74.63,74.65,38631.0,65.025,65.0337,64.9901,65.0076,38631.0
2017-03-29 11:00:00,74.64,74.66,74.57,74.59,89083.0,64.9989,65.0163,64.9379,64.9553,89083.0
2017-03-29 11:05:00,74.6,74.63,74.58,74.62,49184.0,64.964,64.9901,64.9466,64.9814,49184.0
2017-03-29 11:10:00,74.62,74.67,74.62,74.64,23663.0,64.9814,65.025,64.9814,64.9989,23663.0
2017-03-29 11:15:00,74.65,74.66,74.61,74.65,21475.0,65.0076,65.0163,64.9727,65.0076,21475.0
2017-03-29 11:20:00,74.65,74.66,74.6,74.61,13203.0,65.0076,65.0163,64.964,64.9727,13203.0
2017-03-29 11:25:00,74.62,74.63,74.57,74.59,77929.0,64.9814,64.9901,64.9379,64.9553,77929.0
2017-03-29 11:30:00,74.59,74.63,74.59,74.62,120768.0,64.9553,64.9901,64.9553,64.9814,120768.0
2017-03-29 11:35:00,74.62,74.63,74.53,74.53,50341.0,64.9814,64.9901,64.9031,64.9031,50341.0
2017-03-29 11:40:00,74.53,74.61,74.52,74.6,54087.0,64.9031,64.9727,64.8944,64.964,54087.0
2017-03-29 11:45:00,74.6,74.6,74.57,74.57,26772.0,64.964,64.964,64.9379,64.9379,26772.0
2017-03-29 11:50:00,74.57,74.57,74.54,74.57,27483.0,64.9379,64.9379,64.9118,64.9379,27483.0
2017-03-29 11:55:00,74.57,74.64,74.56,74.63,25144.0,64.9379,64.9989,64.9292,64.9901,25144.0
2017-03-29 12:00:00,74.63,74.65,74.61,74.63,17226.0,64.9901,65.0076,64.9727,64.9901,17226.0
2017-03-29 12:05:00,74.62,74.68,74.62,74.65,23983.0,64.9814,65.0337,64.9814,65.0076,23983.0
2017-03-29 12:10:00,74.65,74.69,74.64,74.68,30640.0,65.0076,65.0424,64.9989,65.0337,30640.0
2017-03-29 12:15:00,74.67,74.73,74.67,74.73,50381.0,65.025,65.0772,65.025,65.0772,50381.0
2017-03-29 12:20:00,74.73,74.74,74.7,74.71,86431.0,65.0772,65.0859,65.0511,65.0598,86431.0
2017-03-29 12:25:00,74.72,74.72,74.69,74.71,22092.0,65.0685,65.0685,65.0424,65.0598,22092.0
2017-03-29 12:30:00,74.7,74.72,74.7,74.7,48526.0,65.0511,65.0685,65.0511,65.0511,48526.0
2017-03-29 12:35:00,74.7,74.72,74.67,74.67,36129.0,65.0511,65.0685,65.025,65.025,36129.0
2017-03-29 12:40:00,74.67,74.69,74.66,74.68,37120.0,65.025,65.0424,65.0163,65.0337,37120.0
2017-03-29 12:45:00,74.68,74.69,74.63,74.66,30547.0,65.0337,65.0424,64.9901,65.0163,30547.0
2017-03-29 12:50:00,74.66,74.67,74.64,74.65,38462.0,65.0163,65.025,64.9989,65.0076,38462.0
2017-03-29 12:55:00,74.65,74.65,74.62,74.65,24868.0,65.0076,65.0076,64.9814,65.0076,24868.0
2017-03-29 13:00:00,74.65,74.69,74.64,74.68,32861.0,65.0076,65.0424,64.9989,65.0337,32861.0
2017-03-29 13:05:00,74.69,74.71,74.67,74.7,19663.0,65.0424,65.0598,65.025,65.0511,19663.0
2017-03-29 13:10:00,74.7,74.74,74.68,74.73,26127.0,65.0511,65.0859,65.0337,65.0772,26127.0
2017-03-29 13:15:00,74.73,74.74,74.69,74.72,47468.0,65.0772,65.0859,65.0424,65.0685,47468.0
2017-03-29 13:20:00,74.72,74.73,74.69,74.69,20865.0,65.0685,65.0772,65.0424,65.0424,20865.0
2017-03-29 13:25:00,74.69,74.72,74.69,74.72,19594.0,65.0424,65.0685,65.0424,65.0685,19594.0
2017-03-29 13:30:00,74.73,74.73,74.7,74.72,17971.0,65.0772,65.0772,65.0511,65.0685,17971.0
2017-03-29 13:35:00,74.72,74.72,74.7,74.71,68159.0,65.0685,65.0685,65.0511,65.0598,68159.0
2017-03-29 13:40:00,74.71,74.72,74.68,74.71,21847.0,65.0598,65.0685,65.0337,65.0598,21847.0
2017-03-29 13:45:00,74.72,74.72,74.67,74.68,13162.0,65.0685,65.0685,65.025,65.0337,13162.0
2017-03-29 13:50:00,74.69,74.69,74.64,74.66,21680.0,65.0424,65.0424,64.9989,65.0163,21680.0
2017-03-29 13:55:00,74.66,74.68,74.64,74.67,19610.0,65.0163,65.0337,64.9989,65.025,19610.0
2017-03-29 14:00:00,74.66,74.67,74.62,74.65,31705.0,65.0163,65.025,64.9814,65.0076,31705.0
2017-03-29 14:05:00,74.65,74.65,74.6,74.62,31064.0,65.0076,65.0076,64.964,64.9814,31064.0
2017-03-29 14:10:00,74.61,74.63,74.6,74.62,23687.0,64.9727,64.9901,64.964,64.9814,23687.0
2017-03-29 14:15:00,74.62,74.65,74.61,74.62,44904.0,64.9814,65.0076,64.9727,64.9814,44904.0
2017-03-29 14:20:00,74.63,74.66,74.62,74.65,23535.0,64.9901,65.0163,64.9814,65.0076,23535.0
2017-03-29 14:25:00,74.65,74.68,74.64,74.68,76765.0,65.0076,65.0337,64.9989,65.0337,76765.0
2017-03-29 14:30:00,74.67,74.69,74.65,74.67,25759.0,65.025,65.0424,65.0076,65.025,25759.0
2017-03-29 14:35:00,74.66,74.66,74.61,74.62,25357.0,65.0163,65.0163,64.9727,64.9814,25357.0
2017-03-29 14:40:00,74.63,74.67,74.63,74.67,32904.0,64.9901,65.025,64.9901,65.025,32904.0
2017-03-29 14:45:00,74.67,74.69,74.66,74.68,43635.0,65.025,65.0424,65.0163,65.0337,43635.0
2017-03-29 14:50:00,74.67,74.68,74.66,74.67,19176.0,65.025,65.0337,65.0163,65.025,19176.0
2017-03-29 14:55:00,74.67,74.7,74.66,74.66,23884.0,65.025,65.0511,65.0163,65.0163,23884.0
2017-03-29 15:00:00,74.66,74.67,74.65,74.67,26761.0,65.0163,65.025,65.0076,65.025,26761.0
2017-03-29 15:05:00,74.67,74.69,74.66,74.69,35445.0,65.025,65.0424,65.0163,65.0424,35445.0
2017-03-29 15:10:00,74.68,74.68,74.57,74.58,75183.0,65.0337,65.0337,64.9379,64.9466,75183.0
2017-03-29 15:15:00,74.57,74.62,74.56,74.61,75429.0,64.9379,64.9814,64.9292,64.9727,75429.0
2017-03-29 15:20:00,74.61,74.64,74.6,74.62,47014.0,64.9727,64.9989,64.964,64.9814,47014.0
2017-03-29 15:25:00,74.61,74.62,74.58,74.59,41335.0,64.9727,64.9814,64.9466,64.9553,41335.0
2017-03-29 15:30:00,74.59,74.6,74.57,74.59,40622.0,64.9553,64.964,64.9379,64.9553,40622.0
2017-03-29 15:35:00,74.59,74.61,74.58,74.61,43481.0,64.9553,64.9727,64.9466,64.9727,43481.0
2017-03-29 15:40:00,74.61,74.61,74.55,74.55,51022.0,64.9727,64.9727,64.9205,64.9205,51022.0
2017-03-29 15:45:00,74.55,74.58,74.54,74.58,78300.0,64.9205,64.9466,64.9118,64.9466,78300.0
2017-03-29 15:50:00,74.57,74.6,74.53,74.53,81313.0,64.9379,64.964,64.9031,64.9031,81313.0
2017-03-29 15:55:00,74.53,74.56,74.51,74.54,337211.0,64.9031,64.9292,64.8856,64.9118,337211.0
2017-03-30 09:30:00,74.47,74.52,74.32,74.33,226906.0,64.8508,64.8944,64.7202,64.7289,226906.0
2017-03-30 09:35:00,74.33,74.41,74.27,74.41,215082.0,64.7289,64.7986,64.6766,64.7986,215082.0
2017-03-30 09:40:00,74.41,74.44,74.37,74.41,102160.0,64.7986,64.8247,64.7637,64.7986,102160.0
2017-03-30 09:45:00,74.41,74.41,74.37,74.41,52307.0,64.7986,64.7986,64.7637,64.7986,52307.0
2017-03-30 09:50:00,74.42,74.5,74.4,74.5,62012.0,64.8073,64.8769,64.7899,64.8769,62012.0
2017-03-30 09:55:00,74.49,74.5,74.42,74.46,133794.0,64.8682,64.8769,64.8073,64.8421,133794.0
2017-03-30 10:00:00,74.46,74.61,74.45,74.59,216970.0,64.8421,64.9727,64.8334,64.9553,216970.0
2017-03-30 10:05:00,74.59,74.6,74.57,74.6,36204.0,64.9553,64.964,64.9379,64.964,36204.0
2017-03-30 10:10:00,74.6,74.64,74.58,74.63,154802.0,64.964,64.9989,64.9466,64.9901,154802.0
2017-03-30 10:15:00,74.64,74.65,74.6,74.63,158050.0,64.9989,65.0076,64.964,64.9901,158050.0
2017-03-30 10:20:00,74.64,74.64,74.58,74.58,57561.0,64.9989,64.9989,64.9466,64.9466,57561.0
2017-03-30 10:25:00,74.58,74.61,74.57,74.61,21382.0,64.9466,64.9727,64.9379,64.9727,21382.0
2017-03-30 10:30:00,74.6,74.62,74.56,74.62,35305.0,64.964,64.9814,64.9292,64.9814,35305.0
2017-03-30 10:35:00,74.63,74.72,74.62,74.7,59980.0,64.9901,65.0685,64.9814,65.0511,59980.0
2017-03-30 10:40:00,74.7,74.72,74.65,74.65,33828.0,65.0511,65.0685,65.0076,65.0076,33828.0
2017-03-30 10:45:00,74.66,74.71,74.65,74.65,20359.0,65.0163,65.0598,65.0076,65.0076,20359.0
2017-03-30 10:50:00,74.65,74.65,74.61,74.62,27408.0,65.0076,65.0076,64.9727,64.9814,27408.0
2017-03-30 10:55:00,74.63,74.7,74.62,74.67,23900.0,64.9901,65.0511,64.9814,65.025,23900.0
2017-03-30 11:00:00,74.68,74.7,74.66,74.68,20022.0,65.0337,65.0511,65.0163,65.0337,20022.0
2017-03-30 11:05:00,74.68,74.68,74.62,74.62,46347.0,65.0337,65.0337,64.9814,64.9814,46347.0
2017-03-30 11:10:00,74.62,74.63,74.6,74.63,16300.0,64.9814,64.9901,64.964,64.9901,16300.0
2017-03-30 11:15:00,74.62,74.64,74.59,74.61,21744.0,64.9814,64.9989,64.9553,64.9727,21744.0
2017-03-30 11:20:00,74.61,74.61,74.57,74.59,22375.0,64.9727,64.9727,64.9379,64.9553,22375.0
2017-03-30 11:25:00,74.59,74.61,74.56,74.6,26892.0,64.9553,64.9727,64.9292,64.964,26892.0
2017-03-30 11:30:00,74.61,74.64,74.58,74.58,62949.0,64.9727,64.9989,64.9466,64.9466,62949.0
2017-03-30 11:35:00,74.58,74.61,74.57,74.59,28795.0,64.9466,64.9727,64.9379,64.9553,28795.0
2017-03-30 11:40:00,74.59,74.6,74.55,74.56,98464.0,64.9553,64.964,64.9205,64.9292,98464.0
2017-03-30 11:45:00,74.55,74.58,74.54,74.56,15345.0,64.9205,64.9466,64.9118,64.9292,15345.0
2017-03-30 11:50:00,74.55,74.58,74.54,74.57,43796.0,64.9205,64.9466,64.9118,64.9379,43796.0
2017-03-30 11:55:00,74.56,74.58,74.52,74.53,81903.0,64.9292,64.9466,64.8944,64.9031,81903.0
2017-03-30 12:00:00,74.54,74.59,74.53,74.55,41383.0,64.9118,64.9553,64.9031,64.9205,41383.0
2017-03-30 12:05:00,74.54,74.59,74.54,74.58,20532.0,64.9118,64.9553,64.9118,64.9466,20532.0
2017-03-30 12:10:00,74.58,74.59,74.54,74.56,17839.0,64.9466,64.9553,64.9118,64.9292,17839.0
2017-03-30 12:15:00,74.57,74.6,74.56,74.59,14971.0,64.9379,64.964,64.9292,64.9553,14971.0
2017-03-30 12:20:00,74.59,74.6,74.57,74.57,19320.0,64.9553,64.964,64.9379,64.9379,19320.0
2017-03-30 12:25:00,74.57,74.62,74.57,74.61,15950.0,64.9379,64.9814,64.9379,64.9727,15950.0
2017-03-30 12:30:00,74.61,74.64,74.6,74.62,11407.0,64.9727,64.9989,64.964,64.9814,11407.0
2017-03-30 12:35:00,74.62,74.64,74.53,74.55,20896.0,64.9814,64.9989,64.9031,64.9205,20896.0
2017-03-30 12:40:00,74.55,74.55,74.52,74.53,18749.0,64.9205,64.9205,64.8944,64.9031,18749.0
2017-03-30 12:45:00,74.53,74.57,74.52,74.57,54233.0,64.9031,64.9379,64.8944,64.9379,54233.0
2017-03-30 12:50:00,74.56,74.58,74.54,74.58,39661.0,64.9292,64.9466,64.9118,64.9466,39661.0
2017-03-30 12:55:00,74.57,74.59,74.56,74.57,11720.0,64.9379,64.9553,64.9292,64.9379,11720.0
2017-03-30 13:00:00,74.57,74.58,74.55,74.57,16614.0,64.9379,64.9466,64.9205,64.9379,16614.0
2017-03-30 13:05:00,74.57,74.57,74.55,74.56,17348.0,64.9379,64.9379,64.9205,64.9292,17348.0
2017-03-30 13:10:00,74.55,74.6,74.55,74.59,34019.0,64.9205,64.964,64.9205,64.9553,34019.0
2017-03-30 13:15:00,74.59,74.63,74.59,74.61,24936.0,64.9553,64.9901,64.9553,64.9727,24936.0
2017-03-30 13:20:00,74.61,74.63,74.58,74.63,14439.0,64.9727,64.9901,64.9466,64.9901,14439.0
2017-03-30 13:25:00,74.63,74.64,74.62,74.62,17811.0,64.9901,64.9989,64.9814,64.9814,17811.0
2017-03-30 13:30:00,74.62,74.65,74.62,74.65,13300.0,64.9814,65.0076,64.9814,65.0076,13300.0
2017-03-30 13:35:00,74.65,74.65,74.62,74.64,14029.0,65.0076,65.0076,64.9814,64.9989,14029.0
2017-03-30 13:40:00,74.65,74.65,74.61,74.62,18711.0,65.0076,65.0076,64.9727,64.9814,18711.0
2017-03-30 13:45:00,74.63,74.66,74.63,74.63,29528.0,64.9901,65.0163,64.9901,64.9901,29528.0
2017-03-30 13:50:00,74.63,74.64,74.59,74.59,20479.0,64.9901,64.9989,64.9553,64.9553,20479.0
2017-03-30 13:55:00,74.59,74.6,74.55,74.56,18163.0,64.9553,64.964,64.9205,64.9292,18163.0
2017-03-30 14:00:00,74.56,74.57,74.54,74.55,17698.0,64.9292,64.9379,64.9118,64.9205,17698.0
2017-03-30 14:05:00,74.55,74.57,74.53,74.57,36992.0,64.9205,64.9379,64.9031,64.9379,36992.0
2017-03-30 14:10:00,74.58,74.58,74.56,74.57,27471.0,64.9466,64.9466,64.9292,64.9379,27471.0
2017-03-30 14:15:00,74.57,74.59,74.56,74.57,13825.0,64.9379,64.9553,64.9292,64.9379,13825.0
2017-03-30 14:20:00,74.57,74.6,74.57,74.58,18637.0,64.9379,64.964,64.9379,64.9466,18637.0
2017-03-30 14:25:00,74.59,74.61,74.58,74.61,22145.0,64.9553,64.9727,64.9466,64.9727,22145.0
2017-03-30 14:30:00,74.61,74.63,74.6,74.61,13577.0,64.9727,64.9901,64.964,64.9727,13577.0
2017-03-30 14:35:00,74.61,74.62,74.58,74.58,19747.0,64.9727,64.9814,64.9466,64.9466,19747.0
2017-03-30 14:40:00,74.59,74.59,74.55,74.56,25210.0,64.9553,64.9553,64.9205,64.9292,25210.0
2017-03-30 14:45:00,74.56,74.56,74.52,74.53,13256.0,64.9292,64.9292,64.8944,64.9031,13256.0
2017-03-30 14:50:00,74.53,74.55,74.46,74.46,97370.0,64.9031,64.9205,64.8421,64.8421,97370.0
2017-03-30 14:55:00,74.46,74.5,74.45,74.5,33225.0,64.8421,64.8769,64.8334,64.8769,33225.0
2017-03-30 15:00:00,74.5,74.5,74.47,74.48,22788.0,64.8769,64.8769,64.8508,64.8595,22788.0
2017-03-30 15:05:00,74.48,74.51,74.47,74.51,19548.0,64.8595,64.8856,64.8508,64.8856,19548.0
2017-03-30 15:10:00,74.51,74.51,74.49,74.5,14781.0,64.8856,64.8856,64.8682,64.8769,14781.0
2017-03-30 15:15:00,74.5,74.52,74.5,74.51,15462.0,64.8769,64.8944,64.8769,64.8856,15462.0
2017-03-30 15:20:00,74.51,74.57,74.51,74.57,25569.0,64.8856,64.9379,64.8856,64.9379,25569.0
2017-03-30 15:25:00,74.57,74.59,74.56,74.58,29741.0,64.9379,64.9553,64.9292,64.9466,29741.0
2017-03-30 15:30:00,74.58,74.59,74.56,74.58,34610.0,64.9466,64.9553,64.9292,64.9466,34610.0
2017-03-30 15:35:00,74.58,74.61,74.58,74.61,40166.0,64.9466,64.9727,64.9466,64.9727,40166.0
2017-03-30 15:40:00,74.6,74.6,74.53,74.56,48550.0,64.964,64.964,64.9031,64.9292,48550.0
2017-03-30 15:45:00,74.55,74.56,74.53,74.53,121711.0,64.9205,64.9292,64.9031,64.9031,121711.0
2017-03-30 15:50:00,74.53,74.54,74.49,74.51,133044.0,64.9031,64.9118,64.8682,64.8856,133044.0
2017-03-30 15:55:00,74.51,74.58,74.48,74.54,1617228.0,64.8856,64.9466,64.8595,64.9118,1617228.0
2017-03-31 09:30:00,74.39,74.45,74.31,74.36,144775.0,64.7811,64.8334,64.7115,64.755,144775.0
2017-03-31 09:35:00,74.36,74.41,74.34,74.36,205607.0,64.755,64.7986,64.7376,64.755,205607.0
2017-03-31 09:40:00,74.37,74.39,74.35,74.38,100918.0,64.7637,64.7811,64.7463,64.7724,100918.0
2017-03-31 09:45:00,74.38,74.42,74.35,74.37,74586.0,64.7724,64.8073,64.7463,64.7637,74586.0
2017-03-31 09:50:00,74.37,74.4,74.33,74.39,45372.0,64.7637,64.7899,64.7289,64.7811,45372.0
2017-03-31 09:55:00,74.4,74.45,74.39,74.41,40764.0,64.7899,64.8334,64.7811,64.7986,40764.0
2017-03-31 10:00:00,74.41,74.44,74.39,74.4,92211.0,64.7986,64.8247,64.7811,64.7899,92211.0
2017-03-31 10:05:00,74.39,74.44,74.38,74.42,117668.0,64.7811,64.8247,64.7724,64.8073,117668.0
2017-03-31 10:10:00,74.42,74.42,74.36,74.39,30738.0,64.8073,64.8073,64.755,64.7811,30738.0
2017-03-31 10:15:00,74.39,74.4,74.35,74.36,32056.0,64.7811,64.7899,64.7463,64.755,32056.0
2017-03-31 10:20:00,74.36,74.38,74.33,74.37,28687.0,64.755,64.7724,64.7289,64.7637,28687.0
2017-03-31 10:25:00,74.37,74.4,74.35,74.35,36417.0,64.7637,64.7899,64.7463,64.7463,36417.0
2017-03-31 10:30:00,74.36,74.42,74.34,74.41,68836.0,64.755,64.8073,64.7376,64.7986,68836.0
2017-03-31 10:35:00,74.41,74.51,74.41,74.49,43784.0,64.7986,64.8856,64.7986,64.8682,43784.0
2017-03-31 10:40:00,74.49,74.54,74.48,74.54,38908.0,64.8682,64.9118,64.8595,64.9118,38908.0
2017-03-31 10:45:00,74.54,74.54,74.49,74.5,275834.0,64.9118,64.9118,64.8682,64.8769,275834.0
2017-03-31 10:50:00,74.49,74.49,74.46,74.48,20481.0,64.8682,64.8682,64.8421,64.8595,20481.0
2017-03-31 10:55:00,74.48,74.52,74.47,74.48,24237.0,64.8595,64.8944,64.8508,64.8595,24237.0
2017-03-31 11:00:00,74.47,74.51,74.46,74.5,30560.0,64.8508,64.8856,64.8421,64.8769,30560.0
2017-03-31 11:05:00,74.5,74.54,74.48,74.53,29934.0,64.8769,64.9118,64.8595,64.9031,29934.0
2017-03-31 11:10:00,74.54,74.56,74.49,74.53,90864.0,64.9118,64.9292,64.8682,64.9031,90864.0
2017-03-31 11:15:00,74.53,74.55,74.52,74.55,47309.0,64.9031,64.9205,64.8944,64.9205,47309.0
2017-03-31 11:20:00,74.55,74.55,74.5,74.51,45442.0,64.9205,64.9205,64.8769,64.8856,45442.0
2017-03-31 11:25:00,74.51,74.52,74.48,74.51,99115.0,64.8856,64.8944,64.8595,64.8856,99115.0
2017-03-31 11:30:00,74.51,74.56,74.47,74.54,64530.0,64.8856,64.9292,64.8508,64.9118,64530.0
2017-03-31 11:35:00,74.53,74.54,74.47,74.48,49872.0,64.9031,64.9118,64.8508,64.8595,49872.0
2017-03-31 11:40:00,74.49,74.53,74.48,74.52,23950.0,64.8682,64.9031,64.8595,64.8944,23950.0
2017-03-31 11:45:00,74.52,74.54,74.5,74.53,22301.0,64.8944,64.9118,64.8769,64.9031,22301.0
2017-03-31 11:50:00,74.53,74.53,74.48,74.51,22588.0,64.9031,64.9031,64.8595,64.8856,22588.0
2017-03-31 11:55:00,74.51,74.51,74.47,74.5,27204.0,64.8856,64.8856,64.8508,64.8769,27204.0
2017-03-31 12:00:00,74.5,74.51,74.49,74.5,22738.0,64.8769,64.8856,64.8682,64.8769,22738.0
2017-03-31 12:05:00,74.5,74.52,74.49,74.52,24659.0,64.8769,64.8944,64.8682,64.8944,24659.0
2017-03-31 12:10:00,74.51,74.52,74.48,74.48,17156.0,64.8856,64.8944,64.8595,64.8595,17156.0
2017-03-31 12:15:00,74.48,74.52,74.48,74.5,21823.0,64.8595,64.8944,64.8595,64.8769,21823.0
2017-03-31 12:20:00,74.5,74.52,74.48,74.51,27418.0,64.8769,64.8944,64.8595,64.8856,27418.0
2017-03-31 12:25:00,74.51,74.53,74.5,74.53,13939.0,64.8856,64.9031,64.8769,64.9031,13939.0
2017-03-31 12:30:00,74.53,74.55,74.51,74.54,18198.0,64.9031,64.9205,64.8856,64.9118,18198.0
2017-03-31 12:35:00,74.55,74.55,74.47,74.48,18490.0,64.9205,64.9205,64.8508,64.8595,18490.0
2017-03-31 12:40:00,74.49,74.5,74.46,74.47,20927.0,64.8682,64.8769,64.8421,64.8508,20927.0
2017-03-31 12:45:00,74.47,74.48,74.46,74.46,15356.0,64.8508,64.8595,64.8421,64.8421,15356.0
2017-03-31 12:50:00,74.47,74.48,74.44,74.45,18501.0,64.8508,64.8595,64.8247,64.8334,18501.0
2017-03-31 12:55:00,74.45,74.48,74.44,74.47,15403.0,64.8334,64.8595,64.8247,64.8508,15403.0
2017-03-31 13:00:00,74.47,74.47,74.45,74.47,22382.0,64.8508,64.8508,64.8334,64.8508,22382.0
2017-03-31 13:05:00,74.47,74.48,74.44,74.45,19817.0,64.8508,64.8595,64.8247,64.8334,19817.0
2017-03-31 13:10:00,74.45,74.46,74.43,74.45,21307.0,64.8334,64.8421,64.816,64.8334,21307.0
2017-03-31 13:15:00,74.45,74.48,74.44,74.46,22177.0,64.8334,64.8595,64.8247,64.8421,22177.0
2017-03-31 13:20:00,74.46,74.49,74.45,74.45,27005.0,64.8421,64.8682,64.8334,64.8334,27005.0
2017-03-31 13:25:00,74.45,74.47,74.44,74.47,16367.0,64.8334,64.8508,64.8247,64.8508,16367.0
2017-03-31 13:30:00,74.48,74.49,74.47,74.48,20247.0,64.8595,64.8682,64.8508,64.8595,20247.0
2017-03-31 13:35:00,74.48,74.49,74.47,74.47,22879.0,64.8595,64.8682,64.8508,64.8508,22879.0
2017-03-31 13:40:00,74.47,74.48,74.45,74.45,24425.0,64.8508,64.8595,64.8334,64.8334,24425.0
2017-03-31 13:45:00,74.45,74.48,74.44,74.48,24852.0,64.8334,64.8595,64.8247,64.8595,24852.0
2017-03-31 13:50:00,74.48,74.48,74.43,74.45,34077.0,64.8595,64.8595,64.816,64.8334,34077.0
2017-03-31 13:55:00,74.45,74.46,74.4,74.41,28064.0,64.8334,64.8421,64.7899,64.7986,28064.0
2017-03-31 14:00:00,74.41,74.43,74.37,74.41,44560.0,64.7986,64.816,64.7637,64.7986,44560.0
2017-03-31 14:05:00,74.41,74.42,74.4,74.41,16694.0,64.7986,64.8073,64.7899,64.7986,16694.0
2017-03-31 14:10:00,74.41,74.41,74.3,74.33,39548.0,64.7986,64.7986,64.7028,64.7289,39548.0
2017-03-31 14:15:00,74.33,74.34,74.3,74.33,59382.0,64.7289,64.7376,64.7028,64.7289,59382.0
2017-03-31 14:20:00,74.32,74.37,74.31,74.37,30503.0,64.7202,64.7637,64.7115,64.7637,30503.0
2017-03-31 14:25:00,74.37,74.38,74.3,74.3,175682.0,64.7637,64.7724,64.7028,64.7028,175682.0
2017-03-31 14:30:00,74.31,74.35,74.28,74.34,44052.0,64.7115,64.7463,64.6854,64.7376,44052.0
2017-03-31 14:35:00,74.34,74.36,74.32,74.33,77990.0,64.7376,64.755,64.7202,64.7289,77990.0
2017-03-31 14:40:00,74.33,74.34,74.32,74.34,54420.0,64.7289,64.7376,64.7202,64.7376,54420.0
2017-03-31 14:45:00,74.34,74.37,74.33,74.36,66737.0,64.7376,64.7637,64.7289,64.755,66737.0
2017-03-31 14:50:00,74.36,74.38,74.35,74.36,34601.0,64.755,64.7724,64.7463,64.755,34601.0
2017-03-31 14:55:00,74.36,74.38,74.35,74.37,33092.0,64.755,64.7724,64.7463,64.7637,33092.0
2017-03-31 15:00:00,74.37,74.43,74.36,74.42,39971.0,64.7637,64.816,64.755,64.8073,39971.0
2017-03-31 15:05:00,74.42,74.44,74.39,74.43,60930.0,64.8073,64.8247,64.7811,64.816,60930.0
2017-03-31 15:10:00,74.43,74.44,74.41,74.44,35430.0,64.816,64.8247,64.7986,64.8247,35430.0
2017-03-31 15:15:00,74.44,74.46,74.42,74.44,95296.0,64.8247,64.8421,64.8073,64.8247,95296.0
2017-03-31 15:20:00,74.44,74.47,74.43,74.45,88331.0,64.8247,64.8508,64.816,64.8334,88331.0
2017-03-31 15:25:00,74.45,74.47,74.44,74.44,75923.0,64.8334,64.8508,64.8247,64.8247,75923.0
2017-03-31 15:30:00,74.44,74.52,74.43,74.49,161074.0,64.8247,64.8944,64.816,64.8682,161074.0
2017-03-31 15:35:00,74.49,74.51,74.46,74.48,149902.0,64.8682,64.8856,64.8421,64.8595,149902.0
2017-03-31 15:40:00,74.47,74.52,74.46,74.47,115148.0,64.8508,64.8944,64.8421,64.8508,115148.0
2017-03-31 15:45:00,74.46,74.49,74.36,74.4,163324.0,64.8421,64.8682,64.755,64.7899,163324.0
2017-03-31 15:50:00,74.39,74.42,74.38,74.42,209435.0,64.7811,64.8073,64.7724,64.8073,209435.0
2017-03-31 15:55:00,74.42,74.44,74.33,74.34,782561.0,64.8073,64.8247,64.7289,64.7376,782561.0
2017-04-03 09:30:00,74.44,74.51,74.36,74.51,281390.0,64.8247,64.8856,64.755,64.8856,281390.0
2017-04-03 09:35:00,74.51,74.61,74.49,74.59,169658.0,64.8856,64.9727,64.8682,64.9553,169658.0
2017-04-03 09:40:00,74.59,74.68,74.58,74.68,120267.0,64.9553,65.0337,64.9466,65.0337,120267.0
2017-04-03 09:45:00,74.68,74.74,74.68,74.7,50335.0,65.0337,65.0859,65.0337,65.0511,50335.0
2017-04-03 09:50:00,74.71,74.77,74.68,74.73,78598.0,65.0598,65.1121,65.0337,65.0772,78598.0
2017-04-03 09:55:00,74.73,74.74,74.66,74.72,45939.0,65.0772,65.0859,65.0163,65.0685,45939.0
2017-04-03 10:00:00,74.73,74.79,74.71,74.75,71028.0,65.0772,65.1295,65.0598,65.0946,71028.0
2017-04-03 10:05:00,74.74,74.75,74.62,74.63,74863.0,65.0859,65.0946,64.9814,64.9901,74863.0
2017-04-03 10:10:00,74.63,74.64,74.56,74.59,136571.0,64.9901,64.9989,64.9292,64.9553,136571.0
2017-04-03 10:15:00,74.59,74.64,74.58,74.6,87344.0,64.9553,64.9989,64.9466,64.964,87344.0
2017-04-03 10:20:00,74.6,74.66,74.6,74.65,37597.0,64.964,65.0163,64.964,65.0076,37597.0
2017-04-03 10:25:00,74.65,74.7,74.65,74.67,68662.0,65.0076,65.0511,65.0076,65.025,68662.0
2017-04-03 10:30:00,74.67,74.69,74.59,74.63,50588.0,65.025,65.0424,64.9553,64.9901,50588.0
2017-04-03 10:35:00,74.64,74.64,74.61,74.63,21890.0,64.9989,64.9989,64.9727,64.9901,21890.0
2017-04-03 10:40:00,74.63,74.63,74.57,74.62,114000.0,64.9901,64.9901,64.9379,64.9814,114000.0
2017-04-03 10:45:00,74.62,74.66,74.6,74.6,57780.0,64.9814,65.0163,64.964,64.964,57780.0
2017-04-03 10:50:00,74.61,74.61,74.48,74.53,53357.0,64.9727,64.9727,64.8595,64.9031,53357.0
2017-04-03 10:55:00,74.52,74.53,74.44,74.45,61368.0,64.8944,64.9031,64.8247,64.8334,61368.0
2017-04-03 11:00:00,74.45,74.47,74.42,74.43,58786.0,64.8334,64.8508,64.8073,64.816,58786.0
2017-04-03 11:05:00,74.43,74.44,74.3,74.35,77424.0,64.816,64.8247,64.7028,64.7463,77424.0
2017-04-03 11:10:00,74.36,74.39,74.34,74.35,163804.0,64.755,64.7811,64.7376,64.7463,163804.0
2017-04-03 11:15:00,74.35,74.41,74.35,74.36,54729.0,64.7463,64.7986,64.7463,64.755,54729.0
2017-04-03 11:20:00,74.35,74.47,74.33,74.46,197691.0,64.7463,64.8508,64.7289,64.8421,197691.0
2017-04-03 11:25:00,74.46,74.47,74.37,74.39,66507.0,64.8421,64.8508,64.7637,64.7811,66507.0
2017-04-03 11:30:00,74.4,74.42,74.35,74.38,47836.0,64.7899,64.8073,64.7463,64.7724,47836.0
2017-04-03 11:35:00,74.36,74.39,74.33,74.37,54079.0,64.755,64.7811,64.7289,64.7637,54079.0
2017-04-03 11:40:00,74.36,74.4,74.35,74.36,61734.0,64.755,64.7899,64.7463,64.755,61734.0
2017-04-03 11:45:00,74.36,74.4,74.3,74.31,88878.0,64.755,64.7899,64.7028,64.7115,88878.0
2017-04-03 11:50:00,74.32,74.33,74.26,74.27,51769.0,64.7202,64.7289,64.6679,64.6766,51769.0
2017-04-03 11:55:00,74.27,74.33,74.24,74.27,38439.0,64.6766,64.7289,64.6505,64.6766,38439.0
2017-04-03 12:00:00,74.27,74.28,74.13,74.17,99366.0,64.6766,64.6854,64.5547,64.5896,99366.0
2017-04-03 12:05:00,74.17,74.19,74.14,74.18,48105.0,64.5896,64.607,64.5634,64.5983,48105.0
2017-04-03 12:10:00,74.17,74.25,74.17,74.23,39478.0,64.5896,64.6592,64.5896,64.6418,39478.0
2017-04-03 12:15:00,74.24,74.3,74.22,74.26,33285.0,64.6505,64.7028,64.6331,64.6679,33285.0
2017-04-03 12:20:00,74.25,74.3,74.23,74.3,30354.0,64.6592,64.7028,64.6418,64.7028,30354.0
2017-04-03 12:25:00,74.29,74.35,74.27,74.34,70496.0,64.6941,64.7463,64.6766,64.7376,70496.0
2017-04-03 12:30:00,74.34,74.35,74.29,74.3,52330.0,64.7376,64.7463,64.6941,64.7028,52330.0
2017-04-03 12:35:00,74.31,74.31,74.28,74.29,23550.0,64.7115,64.7115,64.6854,64.6941,23550.0
2017-04-03 12:40:00,74.28,74.3,74.26,74.3,37605.0,64.6854,64.7028,64.6679,64.7028,37605.0
2017-04-03 12:45:00,74.29,74.3,74.24,74.28,34247.0,64.6941,64.7028,64.6505,64.6854,34247.0
2017-04-03 12:50:00,74.26,74.27,74.23,74.27,49383.0,64.6679,64.6766,64.6418,64.6766,49383.0
2017-04-03 12:55:00,74.26,74.33,74.26,74.32,22977.0,64.6679,64.7289,64.6679,64.7202,22977.0
2017-04-03 13:00:00,74.33,74.34,74.31,74.34,49983.0,64.7289,64.7376,64.7115,64.7376,49983.0
2017-04-03 13:05:00,74.34,74.36,74.27,74.28,51124.0,64.7376,64.755,64.6766,64.6854,51124.0
2017-04-03 13:10:00,74.28,74.34,74.27,74.32,34211.0,64.6854,64.7376,64.6766,64.7202,34211.0
2017-04-03 13:15:00,74.33,74.34,74.3,74.31,24085.0,64.7289,64.7376,64.7028,64.7115,24085.0
2017-04-03 13:20:00,74.31,74.31,74.24,74.26,45738.0,64.7115,64.7115,64.6505,64.6679,45738.0
2017-04-03 13:25:00,74.25,74.29,74.24,74.28,32975.0,64.6592,64.6941,64.6505,64.6854,32975.0
2017-04-03 13:30:00,74.27,74.29,74.22,74.25,37933.0,64.6766,64.6941,64.6331,64.6592,37933.0
2017-04-03 13:35:00,74.24,74.25,74.18,74.2,23412.0,64.6505,64.6592,64.5983,64.6157,23412.0
2017-04-03 13:40:00,74.2,74.22,74.19,74.2,30232.0,64.6157,64.6331,64.607,64.6157,30232.0
2017-04-03 13:45:00,74.2,74.25,74.18,74.22,43690.0,64.6157,64.6592,64.5983,64.6331,43690.0
2017-04-03 13:50:00,74.22,74.26,74.21,74.25,35978.0,64.6331,64.6679,64.6244,64.6592,35978.0
2017-04-03 13:55:00,74.24,74.26,74.23,74.25,33367.0,64.6505,64.6679,64.6418,64.6592,33367.0
2017-04-03 14:00:00,74.26,74.3,74.24,74.27,45833.0,64.6679,64.7028,64.6505,64.6766,45833.0
2017-04-03 14:05:00,74.26,74.27,74.2,74.22,42027.0,64.6679,64.6766,64.6157,64.6331,42027.0
2017-04-03 14:10:00,74.22,74.26,74.2,74.25,38999.0,64.6331,64.6679,64.6157,64.6592,38999.0
2017-04-03 14:15:00,74.26,74.26,74.21,74.23,62925.0,64.6679,64.6679,64.6244,64.6418,62925.0
2017-04-03 14:20:00,74.23,74.25,74.2,74.25,35728.0,64.6418,64.6592,64.6157,64.6592,35728.0
2017-04-03 14:25:00,74.25,74.35,74.25,74.34,37301.0,64.6592,64.7463,64.6592,64.7376,37301.0
2017-04-03 14:30:00,74.34,74.37,74.33,74.34,98753.0,64.7376,64.7637,64.7289,64.7376,98753.0
2017-04-03 14:35:00,74.34,74.36,74.33,74.36,17874.0,64.7376,64.755,64.7289,64.755,17874.0
2017-04-03 14:40:00,74.36,74.47,74.35,74.46,48025.0,64.755,64.8508,64.7463,64.8421,48025.0
2017-04-03 14:45:00,74.46,74.46,74.41,74.43,47677.0,64.8421,64.8421,64.7986,64.816,47677.0
2017-04-03 14:50:00,74.43,74.44,74.4,74.43,23477.0,64.816,64.8247,64.7899,64.816,23477.0
2017-04-03 14:55:00,74.44,74.47,74.41,74.42,43379.0,64.8247,64.8508,64.7986,64.8073,43379.0
2017-04-03 15:00:00,74.42,74.47,74.41,74.46,118425.0,64.8073,64.8508,64.7986,64.8421,118425.0
2017-04-03 15:05:00,74.45,74.46,74.41,74.45,87921.0,64.8334,64.8421,64.7986,64.8334,87921.0
2017-04-03 15:10:00,74.45,74.53,74.45,74.51,168831.0,64.8334,64.9031,64.8334,64.8856,168831.0
2017-04-03 15:15:00,74.51,74.51,74.43,74.44,122026.0,64.8856,64.8856,64.816,64.8247,122026.0
2017-04-03 15:20:00,74.44,74.47,74.41,74.47,76792.0,64.8247,64.8508,64.7986,64.8508,76792.0
2017-04-03 15:25:00,74.47,74.48,74.42,74.45,64108.0,64.8508,64.8595,64.8073,64.8334,64108.0
2017-04-03 15:30:00,74.45,74.46,74.4,74.43,124714.0,64.8334,64.8421,64.7899,64.816,124714.0
2017-04-03 15:35:00,74.42,74.44,74.4,74.4,94720.0,64.8073,64.8247,64.7899,64.7899,94720.0
2017-04-03 15:40:00,74.41,74.44,74.38,74.41,200596.0,64.7986,64.8247,64.7724,64.7986,200596.0
2017-04-03 15:45:00,74.42,74.45,74.38,74.4,187445.0,64.8073,64.8334,64.7724,64.7899,187445.0
2017-04-03 15:50:00,74.4,74.41,74.35,74.41,183736.0,64.7899,64.7986,64.7463,64.7986,183736.0
2017-04-03 15:55:00,74.41,74.44,74.38,74.43,838226.0,64.7986,64.8247,64.7724,64.816,838226.0
2017-04-04 09:30:00,74.4,74.43,74.35,74.4,173435.0,64.7899,64.816,64.7463,64.7899,173435.0
2017-04-04 09:35:00,74.41,74.46,74.37,74.38,74304.0,64.7986,64.8421,64.7637,64.7724,74304.0
2017-04-04 09:40:00,74.37,74.48,74.35,74.43,100000.0,64.7637,64.8595,64.7463,64.816,100000.0
2017-04-04 09:45:00,74.42,74.42,74.34,74.35,52700.0,64.8073,64.8073,64.7376,64.7463,52700.0
2017-04-04 09:50:00,74.35,74.4,74.3,74.3,33059.0,64.7463,64.7899,64.7028,64.7028,33059.0
2017-04-04 09:55:00,74.3,74.34,74.29,74.32,78361.0,64.7028,64.7376,64.6941,64.7202,78361.0
2017-04-04 10:00:00,74.33,74.35,74.2,74.2,502774.0,64.7289,64.7463,64.6157,64.6157,502774.0
2017-04-04 10:05:00,74.2,74.25,74.18,74.23,575796.0,64.6157,64.6592,64.5983,64.6418,575796.0
2017-04-04 10:10:00,74.23,74.27,74.19,74.24,56912.0,64.6418,64.6766,64.607,64.6505,56912.0
2017-04-04 10:15:00,74.23,74.26,74.21,74.23,23453.0,64.6418,64.6679,64.6244,64.6418,23453.0
2017-04-04 10:20:00,74.24,74.27,74.23,74.24,14029.0,64.6505,64.6766,64.6418,64.6505,14029.0
2017-04-04 10:25:00,74.24,74.24,74.18,74.2,46218.0,64.6505,64.6505,64.5983,64.6157,46218.0
2017-04-04 10:30:00,74.2,74.31,74.2,74.29,33047.0,64.6157,64.7115,64.6157,64.6941,33047.0
2017-04-04 10:35:00,74.29,74.35,74.29,74.32,21296.0,64.6941,64.7463,64.6941,64.7202,21296.0
2017-04-04 10:40:00,74.31,74.35,74.28,74.3,31168.0,64.7115,64.7463,64.6854,64.7028,31168.0
2017-04-04 10:45:00,74.29,74.31,74.26,74.28,85470.0,64.6941,64.7115,64.6679,64.6854,85470.0
2017-04-04 10:50:00,74.28,74.33,74.27,74.29,17748.0,64.6854,64.7289,64.6766,64.6941,17748.0
2017-04-04 10:55:00,74.29,74.31,74.26,74.3,19679.0,64.6941,64.7115,64.6679,64.7028,19679.0
2017-04-04 11:00:00,74.29,74.32,74.28,74.32,16063.0,64.6941,64.7202,64.6854,64.7202,16063.0
2017-04-04 11:05:00,74.33,74.36,74.3,74.36,35459.0,64.7289,64.755,64.7028,64.755,35459.0
2017-04-04 11:10:00,74.36,74.38,74.33,74.34,17771.0,64.755,64.7724,64.7289,64.7376,17771.0
2017-04-04 11:15:00,74.34,74.37,74.32,74.33,43097.0,64.7376,64.7637,64.7202,64.7289,43097.0
2017-04-04 11:20:00,74.33,74.38,74.33,74.36,44795.0,64.7289,64.7724,64.7289,64.755,44795.0
2017-04-04 11:25:00,74.37,74.41,74.34,74.34,23515.0,64.7637,64.7986,64.7376,64.7376,23515.0
2017-04-04 11:30:00,74.34,74.36,74.31,74.36,38174.0,64.7376,64.755,64.7115,64.755,38174.0
2017-04-04 11:35:00,74.36,74.38,74.35,74.37,12221.0,64.755,64.7724,64.7463,64.7637,12221.0
2017-04-04 11:40:00,74.38,74.4,74.36,74.37,13463.0,64.7724,64.7899,64.755,64.7637,13463.0
2017-04-04 11:45:00,74.37,74.42,74.36,74.42,53622.0,64.7637,64.8073,64.755,64.8073,53622.0
2017-04-04 11:50:00,74.41,74.42,74.37,74.38,19697.0,64.7986,64.8073,64.7637,64.7724,19697.0
2017-04-04 11:55:00,74.38,74.39,74.35,74.36,50401.0,64.7724,64.7811,64.7463,64.755,50401.0
2017-04-04 12:00:00,74.37,74.38,74.35,74.36,43704.0,64.7637,64.7724,64.7463,64.755,43704.0
2017-04-04 12:05:00,74.36,74.37,74.34,74.34,21882.0,64.755,64.7637,64.7376,64.7376,21882.0
2017-04-04 12:10:00,74.34,74.36,74.33,74.36,8248.0,64.7376,64.755,64.7289,64.755,8248.0
2017-04-04 12:15:00,74.36,74.38,74.35,74.37,16472.0,64.755,64.7724,64.7463,64.7637,16472.0
2017-04-04 12:20:00,74.37,74.37,74.32,74.33,15673.0,64.7637,64.7637,64.7202,64.7289,15673.0
2017-04-04 12:25:00,74.32,74.35,74.32,74.34,10750.0,64.7202,64.7463,64.7202,64.7376,10750.0
2017-04-04 12:30:00,74.35,74.35,74.3,74.31,15240.0,64.7463,64.7463,64.7028,64.7115,15240.0
2017-04-04 12:35:00,74.31,74.34,74.3,74.34,17781.0,64.7115,64.7376,64.7028,64.7376,17781.0
2017-04-04 12:40:00,74.34,74.34,74.31,74.33,8422.0,64.7376,64.7376,64.7115,64.7289,8422.0
2017-04-04 12:45:00,74.34,74.35,74.27,74.3,19342.0,64.7376,64.7463,64.6766,64.7028,19342.0
2017-04-04 12:50:00,74.29,74.31,74.27,74.27,19118.0,64.6941,64.7115,64.6766,64.6766,19118.0
2017-04-04 12:55:00,74.28,74.28,74.25,74.25,17373.0,64.6854,64.6854,64.6592,64.6592,17373.0
2017-04-04 13:00:00,74.26,74.26,74.21,74.23,25975.0,64.6679,64.6679,64.6244,64.6418,25975.0
2017-04-04 13:05:00,74.23,74.26,74.21,74.26,22208.0,64.6418,64.6679,64.6244,64.6679,22208.0
2017-04-04 13:10:00,74.26,74.3,74.26,74.29,9812.0,64.6679,64.7028,64.6679,64.6941,9812.0
2017-04-04 13:15:00,74.3,74.32,74.28,74.32,17875.0,64.7028,64.7202,64.6854,64.7202,17875.0
2017-04-04 13:20:00,74.31,74.33,74.31,74.33,6949.0,64.7115,64.7289,64.7115,64.7289,6949.0
2017-04-04 13:25:00,74.34,74.34,74.29,74.3,8356.0,64.7376,64.7376,64.6941,64.7028,8356.0
2017-04-04 13:30:00,74.29,74.3,74.27,74.3,13649.0,64.6941,64.7028,64.6766,64.7028,13649.0
2017-04-04 13:35:00,74.29,74.3,74.28,74.29,17979.0,64.6941,64.7028,64.6854,64.6941,17979.0
2017-04-04 13:40:00,74.29,74.31,74.29,74.29,12512.0,64.6941,64.7115,64.6941,64.6941,12512.0
2017-04-04 13:45:00,74.28,74.29,74.27,74.28,11092.0,64.6854,64.6941,64.6766,64.6854,11092.0
2017-04-04 13:50:00,74.28,74.29,74.27,74.28,10826.0,64.6854,64.6941,64.6766,64.6854,10826.0
2017-04-04 13:55:00,74.28,74.3,74.28,74.28,19669.0,64.6854,64.7028,64.6854,64.6854,19669.0
2017-04-04 14:00:00,74.28,74.3,74.27,74.28,28995.0,64.6854,64.7028,64.6766,64.6854,28995.0
2017-04-04 14:05:00,74.29,74.34,74.29,74.3,23207.0,64.6941,64.7376,64.6941,64.7028,23207.0
2017-04-04 14:10:00,74.31,74.33,74.3,74.32,28235.0,64.7115,64.7289,64.7028,64.7202,28235.0
2017-04-04 14:15:00,74.32,74.34,74.31,74.32,23682.0,64.7202,64.7376,64.7115,64.7202,23682.0
2017-04-04 14:20:00,74.31,74.34,74.3,74.31,33869.0,64.7115,64.7376,64.7028,64.7115,33869.0
2017-04-04 14:25:00,74.31,74.32,74.28,74.3,17446.0,64.7115,64.7202,64.6854,64.7028,17446.0
2017-04-04 14:30:00,74.3,74.31,74.29,74.3,39188.0,64.7028,64.7115,64.6941,64.7028,39188.0
2017-04-04 14:35:00,74.29,74.3,74.26,74.29,26788.0,64.6941,64.7028,64.6679,64.6941,26788.0
2017-04-04 14:40:00,74.28,74.3,74.28,74.3,29452.0,64.6854,64.7028,64.6854,64.7028,29452.0
2017-04-04 14:45:00,74.29,74.29,74.23,74.23,28391.0,64.6941,64.6941,64.6418,64.6418,28391.0
2017-04-04 14:50:00,74.23,74.24,74.21,74.22,28706.0,64.6418,64.6505,64.6244,64.6331,28706.0
2017-04-04 14:55:00,74.23,74.24,74.2,74.2,14584.0,64.6418,64.6505,64.6157,64.6157,14584.0
2017-04-04 15:00:00,74.2,74.24,74.19,74.22,35067.0,64.6157,64.6505,64.607,64.6331,35067.0
2017-04-04 15:05:00,74.23,74.23,74.2,74.2,41628.0,64.6418,64.6418,64.6157,64.6157,41628.0
2017-04-04 15:10:00,74.2,74.24,74.19,74.22,67340.0,64.6157,64.6505,64.607,64.6331,67340.0
2017-04-04 15:15:00,74.21,74.22,74.18,74.19,35229.0,64.6244,64.6331,64.5983,64.607,35229.0
2017-04-04 15:20:00,74.19,74.2,74.17,74.19,57609.0,64.607,64.6157,64.5896,64.607,57609.0
2017-04-04 15:25:00,74.2,74.23,74.19,74.21,34568.0,64.6157,64.6418,64.607,64.6244,34568.0
2017-04-04 15:30:00,74.21,74.29,74.21,74.27,100460.0,64.6244,64.6941,64.6244,64.6766,100460.0
2017-04-04 15:35:00,74.27,74.31,74.26,74.29,93846.0,64.6766,64.7115,64.6679,64.6941,93846.0
2017-04-04 15:40:00,74.3,74.3,74.27,74.3,108826.0,64.7028,64.7028,64.6766,64.7028,108826.0
2017-04-04 15:45:00,74.29,74.33,74.29,74.33,171825.0,64.6941,64.7289,64.6941,64.7289,171825.0
2017-04-04 15:50:00,74.33,74.34,74.31,74.34,116220.0,64.7289,64.7376,64.7115,64.7376,116220.0
2017-04-04 15:55:00,74.34,74.41,74.33,74.37,651633.0,64.7376,64.7986,64.7289,64.7637,651633.0
2017-04-05 09:30:00,74.48,74.56,74.45,74.48,136950.0,64.8595,64.9292,64.8334,64.8595,136950.0
2017-04-05 09:35:00,74.48,74.49,74.41,74.48,66708.0,64.8595,64.8682,64.7986,64.8595,66708.0
2017-04-05 09:40:00,74.48,74.54,74.48,74.51,164550.0,64.8595,64.9118,64.8595,64.8856,164550.0
2017-04-05 09:45:00,74.51,74.58,74.46,74.56,122525.0,64.8856,64.9466,64.8421,64.9292,122525.0
2017-04-05 09:50:00,74.58,74.61,74.55,74.58,29436.0,64.9466,64.9727,64.9205,64.9466,29436.0
2017-04-05 09:55:00,74.59,74.61,74.56,74.59,67160.0,64.9553,64.9727,64.9292,64.9553,67160.0
2017-04-05 10:00:00,74.58,74.66,74.54,74.64,111588.0,64.9466,65.0163,64.9118,64.9989,111588.0
2017-04-05 10:05:00,74.65,74.68,74.63,74.65,96199.0,65.0076,65.0337,64.9901,65.0076,96199.0
2017-04-05 10:10:00,74.65,74.67,74.61,74.67,38804.0,65.0076,65.025,64.9727,65.025,38804.0
2017-04-05 10:15:00,74.66,74.8,74.65,74.79,51153.0,65.0163,65.1382,65.0076,65.1295,51153.0
2017-04-05 10:20:00,74.79,74.87,74.79,74.84,131769.0,65.1295,65.1991,65.1295,65.173,131769.0
2017-04-05 10:25:00,74.85,74.85,74.8,74.81,61075.0,65.1817,65.1817,65.1382,65.1469,61075.0
2017-04-05 10:30:00,74.81,74.85,74.79,74.82,57142.0,65.1469,65.1817,65.1295,65.1556,57142.0
2017-04-05 10:35:00,74.82,74.87,74.81,74.87,85893.0,65.1556,65.1991,65.1469,65.1991,85893.0
2017-04-05 10:40:00,74.87,74.88,74.85,74.87,29309.0,65.1991,65.2079,65.1817,65.1991,29309.0
2017-04-05 10:45:00,74.87,74.9,74.86,74.87,65968.0,65.1991,65.2253,65.1904,65.1991,65968.0
2017-04-05 10:50:00,74.88,74.88,74.85,74.86,41409.0,65.2079,65.2079,65.1817,65.1904,41409.0
2017-04-05 10:55:00,74.86,74.89,74.85,74.88,77262.0,65.1904,65.2166,65.1817,65.2079,77262.0
2017-04-05 11:00:00,74.88,74.91,74.88,74.88,31405.0,65.2079,65.234,65.2079,65.2079,31405.0
2017-04-05 11:05:00,74.87,74.88,74.82,74.87,25991.0,65.1991,65.2079,65.1556,65.1991,25991.0
2017-04-05 11:10:00,74.86,74.91,74.85,74.9,30744.0,65.1904,65.234,65.1817,65.2253,30744.0
2017-04-05 11:15:00,74.9,74.92,74.88,74.9,24880.0,65.2253,65.2427,65.2079,65.2253,24880.0
2017-04-05 11:20:00,74.89,74.91,74.87,74.89,48547.0,65.2166,65.234,65.1991,65.2166,48547.0
2017-04-05 11:25:00,74.89,74.9,74.79,74.8,37968.0,65.2166,65.2253,65.1295,65.1382,37968.0
2017-04-05 11:30:00,74.79,74.83,74.75,74.8,82498.0,65.1295,65.1643,65.0946,65.1382,82498.0
2017-04-05 11:35:00,74.79,74.8,74.76,74.79,38469.0,65.1295,65.1382,65.1034,65.1295,38469.0
2017-04-05 11:40:00,74.79,74.84,74.78,74.81,84583.0,65.1295,65.173,65.1208,65.1469,84583.0
2017-04-05 11:45:00,74.82,74.83,74.8,74.82,26413.0,65.1556,65.1643,65.1382,65.1556,26413.0
2017-04-05 11:50:00,74.82,74.83,74.8,74.81,15722.0,65.1556,65.1643,65.1382,65.1469,15722.0
2017-04-05 11:55:00,74.81,74.81,74.74,74.74,16707.0,65.1469,65.1469,65.0859,65.0859,16707.0
2017-04-05 12:00:00,74.74,74.77,74.74,74.75,26792.0,65.0859,65.1121,65.0859,65.0946,26792.0
2017-04-05 12:05:00,74.75,74.75,74.73,74.73,16485.0,65.0946,65.0946,65.0772,65.0772,16485.0
2017-04-05 12:10:00,74.72,74.73,74.69,74.72,85824.0,65.0685,65.0772,65.0424,65.0685,85824.0
2017-04-05 12:15:00,74.72,74.79,74.71,74.79,34086.0,65.0685,65.1295,65.0598,65.1295,34086.0
2017-04-05 12:20:00,74.79,74.84,74.79,74.83,39013.0,65.1295,65.173,65.1295,65.1643,39013.0
2017-04-05 12:25:00,74.82,74.84,74.81,74.81,62166.0,65.1556,65.173,65.1469,65.1469,62166.0
2017-04-05 12:30:00,74.81,74.84,74.8,74.83,25761.0,65.1469,65.173,65.1382,65.1643,25761.0
2017-04-05 12:35:00,74.83,74.84,74.8,74.81,18904.0,65.1643,65.173,65.1382,65.1469,18904.0
2017-04-05 12:40:00,74.81,74.85,74.81,74.84,29442.0,65.1469,65.1817,65.1469,65.173,29442.0
2017-04-05 12:45:00,74.83,74.84,74.82,74.83,76280.0,65.1643,65.173,65.1556,65.1643,76280.0
2017-04-05 12:50:00,74.83,74.86,74.82,74.83,13709.0,65.1643,65.1904,65.1556,65.1643,13709.0
2017-04-05 12:55:00,74.83,74.83,74.79,74.81,27288.0,65.1643,65.1643,65.1295,65.1469,27288.0
2017-04-05 13:00:00,74.81,74.85,74.8,74.85,100259.0,65.1469,65.1817,65.1382,65.1817,100259.0
2017-04-05 13:05:00,74.86,74.88,74.84,74.85,43253.0,65.1904,65.2079,65.173,65.1817,43253.0
2017-04-05 13:10:00,74.85,74.86,74.83,74.83,20438.0,65.1817,65.1904,65.1643,65.1643,20438.0
2017-04-05 13:15:00,74.84,74.85,74.82,74.83,14527.0,65.173,65.1817,65.1556,65.1643,14527.0
2017-04-05 13:20:00,74.83,74.85,74.81,74.83,15655.0,65.1643,65.1817,65.1469,65.1643,15655.0
2017-04-05 13:25:00,74.83,74.85,74.82,74.83,16531.0,65.1643,65.1817,65.1556,65.1643,16531.0
2017-04-05 13:30:00,74.82,74.85,74.82,74.84,34538.0,65.1556,65.1817,65.1556,65.173,34538.0
2017-04-05 13:35:00,74.85,74.87,74.85,74.85,30353.0,65.1817,65.1991,65.1817,65.1817,30353.0
2017-04-05 13:40:00,74.86,74.86,74.81,74.82,40217.0,65.1904,65.1904,65.1469,65.1556,40217.0
2017-04-05 13:45:00,74.82,74.84,74.81,74.81,23971.0,65.1556,65.173,65.1469,65.1469,23971.0
2017-04-05 13:50:00,74.81,74.84,74.81,74.82,14139.0,65.1469,65.173,65.1469,65.1556,14139.0
2017-04-05 13:55:00,74.83,74.84,74.82,74.84,42358.0,65.1643,65.173,65.1556,65.173,42358.0
2017-04-05 14:00:00,74.83,74.84,74.68,74.73,386197.0,65.1643,65.173,65.0337,65.0772,386197.0
2017-04-05 14:05:00,74.73,74.76,74.73,74.74,44987.0,65.0772,65.1034,65.0772,65.0859,44987.0
2017-04-05 14:10:00,74.73,74.75,74.67,74.68,35043.0,65.0772,65.0946,65.025,65.0337,35043.0
2017-04-05 14:15:00,74.7,74.73,74.68,74.71,39378.0,65.0511,65.0772,65.0337,65.0598,39378.0
2017-04-05 14:20:00,74.71,74.74,74.66,74.66,27595.0,65.0598,65.0859,65.0163,65.0163,27595.0
2017-04-05 14:25:00,74.65,74.72,74.65,74.7,12424.0,65.0076,65.0685,65.0076,65.0511,12424.0
2017-04-05 14:30:00,74.7,74.72,74.64,74.64,40468.0,65.0511,65.0685,64.9989,64.9989,40468.0
2017-04-05 14:35:00,74.64,74.68,74.58,74.59,46061.0,64.9989,65.0337,64.9466,64.9553,46061.0
2017-04-05 14:40:00,74.59,74.61,74.58,74.61,25109.0,64.9553,64.9727,64.9466,64.9727,25109.0
2017-04-05 14:45:00,74.61,74.61,74.57,74.58,30721.0,64.9727,64.9727,64.9379,64.9466,30721.0
2017-04-05 14:50:00,74.58,74.58,74.45,74.49,84562.0,64.9466,64.9466,64.8334,64.8682,84562.0
2017-04-05 14:55:00,74.5,74.54,74.49,74.51,64387.0,64.8769,64.9118,64.8682,64.8856,64387.0
2017-04-05 15:00:00,74.51,74.59,74.49,74.58,51387.0,64.8856,64.9553,64.8682,64.9466,51387.0
2017-04-05 15:05:00,74.58,74.59,74.54,74.54,33775.0,64.9466,64.9553,64.9118,64.9118,33775.0
2017-04-05 15:10:00,74.53,74.54,74.42,74.42,74473.0,64.9031,64.9118,64.8073,64.8073,74473.0
2017-04-05 15:15:00,74.42,74.46,74.41,74.44,82523.0,64.8073,64.8421,64.7986,64.8247,82523.0
2017-04-05 15:20:00,74.44,74.44,74.25,74.28,383780.0,64.8247,64.8247,64.6592,64.6854,383780.0
2017-04-05 15:25:00,74.28,74.31,74.21,74.3,231032.0,64.6854,64.7115,64.6244,64.7028,231032.0
2017-04-05 15:30:00,74.3,74.3,74.1,74.15,200039.0,64.7028,64.7028,64.5286,64.5721,200039.0
2017-04-05 15:35:00,74.15,74.25,74.13,74.21,129484.0,64.5721,64.6592,64.5547,64.6244,129484.0
2017-04-05 15:40:00,74.2,74.26,74.19,74.23,116713.0,64.6157,64.6679,64.607,64.6418,116713.0
2017-04-05 15:45:00,74.23,74.26,74.11,74.12,210330.0,64.6418,64.6679,64.5373,64.546,210330.0
2017-04-05 15:50:00,74.11,74.26,74.1,74.25,459835.0,64.5373,64.6679,64.5286,64.6592,459835.0
2017-04-05 15:55:00,74.24,74.25,74.12,74.14,467135.0,64.6505,64.6592,64.546,64.5634,467135.0
2017-04-06 09:30:00,74.17,74.17,73.96,74.0,199758.0,64.5896,64.5896,64.4067,64.4415,199758.0
2017-04-06 09:35:00,74.0,74.09,73.95,74.09,121971.0,64.4415,64.5199,64.398,64.5199,121971.0
2017-04-06 09:40:00,74.09,74.17,74.06,74.08,182398.0,64.5199,64.5896,64.4938,64.5112,182398.0
2017-04-06 09:45:00,74.06,74.11,73.99,74.01,173886.0,64.4938,64.5373,64.4328,64.4502,173886.0
2017-04-06 09:50:00,74.01,74.21,74.0,74.21,62634.0,64.4502,64.6244,64.4415,64.6244,62634.0
2017-04-06 09:55:00,74.21,74.25,74.19,74.24,107735.0,64.6244,64.6592,64.607,64.6505,107735.0
2017-04-06 10:00:00,74.24,74.27,74.19,74.2,63403.0,64.6505,64.6766,64.607,64.6157,63403.0
2017-04-06 10:05:00,74.21,74.23,74.15,74.18,151174.0,64.6244,64.6418,64.5721,64.5983,151174.0
2017-04-06 10:10:00,74.17,74.24,74.13,74.17,306846.0,64.5896,64.6505,64.5547,64.5896,306846.0
2017-04-06 10:15:00,74.17,74.17,74.04,74.08,44567.0,64.5896,64.5896,64.4764,64.5112,44567.0
2017-04-06 10:20:00,74.08,74.14,74.06,74.12,19225.0,64.5112,64.5634,64.4938,64.546,19225.0
2017-04-06 10:25:00,74.11,74.19,74.08,74.17,29175.0,64.5373,64.607,64.5112,64.5896,29175.0
2017-04-06 10:30:00,74.17,74.2,74.15,74.17,23559.0,64.5896,64.6157,64.5721,64.5896,23559.0
2017-04-06 10:35:00,74.18,74.2,74.16,74.16,25517.0,64.5983,64.6157,64.5809,64.5809,25517.0
2017-04-06 10:40:00,74.16,74.16,74.03,74.11,111564.0,64.5809,64.5809,64.4676,64.5373,111564.0
2017-04-06 10:45:00,74.1,74.14,74.09,74.13,15180.0,64.5286,64.5634,64.5199,64.5547,15180.0
2017-04-06 10:50:00,74.14,74.17,74.1,74.11,25133.0,64.5634,64.5896,64.5286,64.5373,25133.0
2017-04-06 10:55:00,74.12,74.16,74.12,74.14,27962.0,64.546,64.5809,64.546,64.5634,27962.0
2017-04-06 11:00:00,74.15,74.17,74.13,74.14,136039.0,64.5721,64.5896,64.5547,64.5634,136039.0
2017-04-06 11:05:00,74.13,74.17,74.12,74.16,15448.0,64.5547,64.5896,64.546,64.5809,15448.0
2017-04-06 11:10:00,74.16,74.2,74.16,74.19,27419.0,64.5809,64.6157,64.5809,64.607,27419.0
2017-04-06 11:15:00,74.19,74.2,74.16,74.17,29042.0,64.607,64.6157,64.5809,64.5896,29042.0
2017-04-06 11:20:00,74.17,74.26,74.17,74.23,34754.0,64.5896,64.6679,64.5896,64.6418,34754.0
2017-04-06 11:25:00,74.23,74.27,74.22,74.26,30342.0,64.6418,64.6766,64.6331,64.6679,30342.0
2017-04-06 11:30:00,74.26,74.28,74.25,74.28,32594.0,64.6679,64.6854,64.6592,64.6854,32594.0
2017-04-06 11:35:00,74.27,74.31,74.26,74.3,40818.0,64.6766,64.7115,64.6679,64.7028,40818.0
2017-04-06 11:40:00,74.3,74.32,74.29,74.3,28670.0,64.7028,64.7202,64.6941,64.7028,28670.0
2017-04-06 11:45:00,74.3,74.31,74.28,74.3,11635.0,64.7028,64.7115,64.6854,64.7028,11635.0
2017-04-06 11:50:00,74.29,74.31,74.28,74.3,16439.0,64.6941,64.7115,64.6854,64.7028,16439.0
2017-04-06 11:55:00,74.29,74.3,74.29,74.3,11519.0,64.6941,64.7028,64.6941,64.7028,11519.0
2017-04-06 12:00:00,74.3,74.33,74.28,74.32,8725.0,64.7028,64.7289,64.6854,64.7202,8725.0
2017-04-06 12:05:00,74.32,74.34,74.31,74.32,11544.0,64.7202,64.7376,64.7115,64.7202,11544.0
2017-04-06 12:10:00,74.33,74.35,74.32,74.33,11538.0,64.7289,64.7463,64.7202,64.7289,11538.0
2017-04-06 12:15:00,74.34,74.36,74.32,74.35,10800.0,64.7376,64.755,64.7202,64.7463,10800.0
2017-04-06 12:20:00,74.36,74.42,74.35,74.4,159366.0,64.755,64.8073,64.7463,64.7899,159366.0
2017-04-06 12:25:00,74.4,74.41,74.38,74.39,15842.0,64.7899,64.7986,64.7724,64.7811,15842.0
2017-04-06 12:30:00,74.38,74.4,74.37,74.38,51165.0,64.7724,64.7899,64.7637,64.7724,51165.0
2017-04-06 12:35:00,74.38,74.38,74.31,74.35,112368.0,64.7724,64.7724,64.7115,64.7463,112368.0
2017-04-06 12:40:00,74.36,74.36,74.3,74.31,27299.0,64.755,64.755,64.7028,64.7115,27299.0
2017-04-06 12:45:00,74.31,74.31,74.28,74.28,10268.0,64.7115,64.7115,64.6854,64.6854,10268.0
2017-04-06 12:50:00,74.28,74.29,74.25,74.25,27526.0,64.6854,64.6941,64.6592,64.6592,27526.0
2017-04-06 12:55:00,74.26,74.3,74.24,74.28,8541.0,64.6679,64.7028,64.6505,64.6854,8541.0
2017-04-06 13:00:00,74.28,74.29,74.27,74.28,15091.0,64.6854,64.6941,64.6766,64.6854,15091.0
2017-04-06 13:05:00,74.28,74.34,74.27,74.33,21844.0,64.6854,64.7376,64.6766,64.7289,21844.0
2017-04-06 13:10:00,74.33,74.33,74.31,74.33,18761.0,64.7289,64.7289,64.7115,64.7289,18761.0
2017-04-06 13:15:00,74.33,74.36,74.32,74.36,11721.0,64.7289,64.755,64.7202,64.755,11721.0
2017-04-06 13:20:00,74.37,74.38,74.36,74.36,12346.0,64.7637,64.7724,64.755,64.755,12346.0
2017-04-06 13:25:00,74.36,74.4,74.36,74.38,28030.0,64.755,64.7899,64.755,64.7724,28030.0
2017-04-06 13:30:00,74.38,74.39,74.37,74.39,21642.0,64.7724,64.7811,64.7637,64.7811,21642.0
2017-04-06 13:35:00,74.4,74.41,74.34,74.38,45484.0,64.7899,64.7986,64.7376,64.7724,45484.0
2017-04-06 13:40:00,74.37,74.38,74.35,74.35,17618.0,64.7637,64.7724,64.7463,64.7463,17618.0
2017-04-06 13:45:00,74.35,74.36,74.32,74.32,21632.0,64.7463,64.755,64.7202,64.7202,21632.0
2017-04-06 13:50:00,74.32,74.35,74.32,74.34,10366.0,64.7202,64.7463,64.7202,64.7376,10366.0
2017-04-06 13:55:00,74.34,74.34,74.27,74.28,61793.0,64.7376,64.7376,64.6766,64.6854,61793.0
2017-04-06 14:00:00,74.28,74.32,74.28,74.3,23007.0,64.6854,64.7202,64.6854,64.7028,23007.0
2017-04-06 14:05:00,74.3,74.3,74.25,74.28,18783.0,64.7028,64.7028,64.6592,64.6854,18783.0
2017-04-06 14:10:00,74.27,74.27,74.23,74.26,13440.0,64.6766,64.6766,64.6418,64.6679,13440.0
2017-04-06 14:15:00,74.26,74.26,74.23,74.23,12942.0,64.6679,64.6679,64.6418,64.6418,12942.0
2017-04-06 14:20:00,74.23,74.26,74.22,74.24,28394.0,64.6418,64.6679,64.6331,64.6505,28394.0
2017-04-06 14:25:00,74.24,74.27,74.22,74.27,34302.0,64.6505,64.6766,64.6331,64.6766,34302.0
2017-04-06 14:30:00,74.27,74.29,74.26,74.28,121630.0,64.6766,64.6941,64.6679,64.6854,121630.0
2017-04-06 14:35:00,74.28,74.31,74.27,74.31,55675.0,64.6854,64.7115,64.6766,64.7115,55675.0
2017-04-06 14:40:00,74.31,74.31,74.27,74.29,128056.0,64.7115,64.7115,64.6766,64.6941,128056.0
2017-04-06 14:45:00,74.3,74.3,74.15,74.18,66418.0,64.7028,64.7028,64.5721,64.5983,66418.0
2017-04-06 14:50:00,74.18,74.21,74.16,74.18,27417.0,64.5983,64.6244,64.5809,64.5983,27417.0
2017-04-06 14:55:00,74.17,74.19,74.11,74.14,54869.0,64.5896,64.607,64.5373,64.5634,54869.0
2017-04-06 15:00:00,74.15,74.18,74.14,74.15,22346.0,64.5721,64.5983,64.5634,64.5721,22346.0
2017-04-06 15:05:00,74.15,74.19,74.12,74.17,35481.0,64.5721,64.607,64.546,64.5896,35481.0
2017-04-06 15:10:00,74.17,74.18,74.15,74.18,23282.0,64.5896,64.5983,64.5721,64.5983,23282.0
2017-04-06 15:15:00,74.17,74.22,74.17,74.22,28180.0,64.5896,64.6331,64.5896,64.6331,28180.0
2017-04-06 15:20:00,74.22,74.22,74.17,74.2,35759.0,64.6331,64.6331,64.5896,64.6157,35759.0
2017-04-06 15:25:00,74.2,74.25,74.2,74.22,78548.0,64.6157,64.6592,64.6157,64.6331,78548.0
2017-04-06 15:30:00,74.21,74.22,74.16,74.18,57919.0,64.6244,64.6331,64.5809,64.5983,57919.0
2017-04-06 15:35:00,74.18,74.25,74.18,74.23,64370.0,64.5983,64.6592,64.5983,64.6418,64370.0
2017-04-06 15:40:00,74.24,74.27,74.23,74.24,61680.0,64.6505,64.6766,64.6418,64.6505,61680.0
2017-04-06 15:45:00,74.24,74.26,74.2,74.23,121160.0,64.6505,64.6679,64.6157,64.6418,121160.0
2017-04-06 15:50:00,74.23,74.25,74.21,74.23,159520.0,64.6418,64.6592,64.6244,64.6418,159520.0
2017-04-06 15:55:00,74.22,74.28,74.2,74.26,328859.0,64.6331,64.6854,64.6157,64.6679,328859.0
2017-04-07 09:30:00,74.33,74.33,74.18,74.19,138679.0,64.7289,64.7289,64.5983,64.607,138679.0
2017-04-07 09:35:00,74.18,74.4,74.18,74.39,140178.0,64.5983,64.7899,64.5983,64.7811,140178.0
2017-04-07 09:40:00,74.38,74.4,74.33,74.35,243396.0,64.7724,64.7899,64.7289,64.7463,243396.0
2017-04-07 09:45:00,74.35,74.38,74.33,74.37,54997.0,64.7463,64.7724,64.7289,64.7637,54997.0
2017-04-07 09:50:00,74.36,74.37,74.23,74.23,132064.0,64.755,64.7637,64.6418,64.6418,132064.0
2017-04-07 09:55:00,74.23,74.26,74.18,74.19,108170.0,64.6418,64.6679,64.5983,64.607,108170.0
2017-04-07 10:00:00,74.18,74.24,74.16,74.24,98070.0,64.5983,64.6505,64.5809,64.6505,98070.0
2017-04-07 10:05:00,74.24,74.24,74.19,74.24,38600.0,64.6505,64.6505,64.607,64.6505,38600.0
2017-04-07 10:10:00,74.24,74.33,74.22,74.31,40601.0,64.6505,64.7289,64.6331,64.7115,40601.0
2017-04-07 10:15:00,74.32,74.32,74.27,74.3,21510.0,64.7202,64.7202,64.6766,64.7028,21510.0
2017-04-07 10:20:00,74.3,74.32,74.25,74.26,27809.0,64.7028,64.7202,64.6592,64.6679,27809.0
2017-04-07 10:25:00,74.25,74.29,74.24,74.27,50337.0,64.6592,64.6941,64.6505,64.6766,50337.0
2017-04-07 10:30:00,74.28,74.31,74.26,74.3,22485.0,64.6854,64.7115,64.6679,64.7028,22485.0
2017-04-07 10:35:00,74.3,74.34,74.28,74.33,17734.0,64.7028,64.7376,64.6854,64.7289,17734.0
2017-04-07 10:40:00,74.33,74.33,74.3,74.33,31991.0,64.7289,64.7289,64.7028,64.7289,31991.0
2017-04-07 10:45:00,74.33,74.37,74.31,74.31,197454.0,64.7289,64.7637,64.7115,64.7115,197454.0
2017-04-07 10:50:00,74.32,74.33,74.27,74.28,35651.0,64.7202,64.7289,64.6766,64.6854,35651.0
2017-04-07 10:55:00,74.28,74.29,74.23,74.24,122062.0,64.6854,64.6941,64.6418,64.6505,122062.0
2017-04-07 11:00:00,74.24,74.26,74.2,74.2,15935.0,64.6505,64.6679,64.6157,64.6157,15935.0
2017-04-07 11:05:00,74.2,74.21,74.14,74.14,46972.0,64.6157,64.6244,64.5634,64.5634,46972.0
2017-04-07 11:10:00,74.13,74.19,74.13,74.19,13089.0,64.5547,64.607,64.5547,64.607,13089.0
2017-04-07 11:15:00,74.2,74.22,74.18,74.21,109069.0,64.6157,64.6331,64.5983,64.6244,109069.0
2017-04-07 11:20:00,74.21,74.22,74.18,74.22,32377.0,64.6244,64.6331,64.5983,64.6331,32377.0
2017-04-07 11:25:00,74.21,74.24,74.2,74.21,25231.0,64.6244,64.6505,64.6157,64.6244,25231.0
2017-04-07 11:30:00,74.22,74.24,74.18,74.22,25275.0,64.6331,64.6505,64.5983,64.6331,25275.0
2017-04-07 11:35:00,74.22,74.24,74.18,74.2,10681.0,64.6331,64.6505,64.5983,64.6157,10681.0
2017-04-07 11:40:00,74.2,74.23,74.19,74.22,21740.0,64.6157,64.6418,64.607,64.6331,21740.0
2017-04-07 11:45:00,74.23,74.24,74.18,74.22,22044.0,64.6418,64.6505,64.5983,64.6331,22044.0
2017-04-07 11:50:00,74.23,74.25,74.22,74.23,33159.0,64.6418,64.6592,64.6331,64.6418,33159.0
2017-04-07 11:55:00,74.22,74.24,74.21,74.21,64169.0,64.6331,64.6505,64.6244,64.6244,64169.0
2017-04-07 12:00:00,74.22,74.28,74.21,74.27,13278.0,64.6331,64.6854,64.6244,64.6766,13278.0
2017-04-07 12:05:00,74.27,74.29,74.25,74.29,9891.0,64.6766,64.6941,64.6592,64.6941,9891.0
2017-04-07 12:10:00,74.29,74.31,74.29,74.29,23698.0,64.6941,64.7115,64.6941,64.6941,23698.0
2017-04-07 12:15:00,74.29,74.29,74.25,74.25,22736.0,64.6941,64.6941,64.6592,64.6592,22736.0
2017-04-07 12:20:00,74.25,74.25,74.22,74.24,28834.0,64.6592,64.6592,64.6331,64.6505,28834.0
2017-04-07 12:25:00,74.24,74.25,74.22,74.23,12112.0,64.6505,64.6592,64.6331,64.6418,12112.0
2017-04-07 12:30:00,74.23,74.25,74.22,74.24,13342.0,64.6418,64.6592,64.6331,64.6505,13342.0
2017-04-07 12:35:00,74.24,74.24,74.21,74.22,47382.0,64.6505,64.6505,64.6244,64.6331,47382.0
2017-04-07 12:40:00,74.23,74.24,74.22,74.23,62300.0,64.6418,64.6505,64.6331,64.6418,62300.0
2017-04-07 12:45:00,74.23,74.25,74.22,74.24,76366.0,64.6418,64.6592,64.6331,64.6505,76366.0
2017-04-07 12:50:00,74.25,74.28,74.24,74.28,28452.0,64.6592,64.6854,64.6505,64.6854,28452.0
2017-04-07 12:55:00,74.28,74.31,74.28,74.31,45924.0,64.6854,64.7115,64.6854,64.7115,45924.0
2017-04-07 13:00:00,74.3,74.35,74.29,74.34,88958.0,64.7028,64.7463,64.6941,64.7376,88958.0
2017-04-07 13:05:00,74.35,74.38,74.35,74.37,79575.0,64.7463,64.7724,64.7463,64.7637,79575.0
2017-04-07 13:10:00,74.37,74.41,74.37,74.38,98347.0,64.7637,64.7986,64.7637,64.7724,98347.0
2017-04-07 13:15:00,74.38,74.4,74.38,74.39,31880.0,64.7724,64.7899,64.7724,64.7811,31880.0
2017-04-07 13:20:00,74.39,74.39,74.37,74.37,45796.0,64.7811,64.7811,64.7637,64.7637,45796.0
2017-04-07 13:25:00,74.38,74.43,74.35,74.43,66128.0,64.7724,64.816,64.7463,64.816,66128.0
2017-04-07 13:30:00,74.42,74.49,74.42,74.43,51423.0,64.8073,64.8682,64.8073,64.816,51423.0
2017-04-07 13:35:00,74.42,74.43,74.4,74.41,30417.0,64.8073,64.816,64.7899,64.7986,30417.0
2017-04-07 13:40:00,74.41,74.43,74.4,74.43,8621.0,64.7986,64.816,64.7899,64.816,8621.0
2017-04-07 13:45:00,74.42,74.43,74.41,74.42,7719.0,64.8073,64.816,64.7986,64.8073,7719.0
2017-04-07 13:50:00,74.42,74.46,74.42,74.46,20723.0,64.8073,64.8421,64.8073,64.8421,20723.0
2017-04-07 13:55:00,74.46,74.49,74.46,74.48,26810.0,64.8421,64.8682,64.8421,64.8595,26810.0
2017-04-07 14:00:00,74.48,74.55,74.48,74.54,24781.0,64.8595,64.9205,64.8595,64.9118,24781.0
2017-04-07 14:05:00,74.54,74.56,74.52,74.54,23428.0,64.9118,64.9292,64.8944,64.9118,23428.0
2017-04-07 14:10:00,74.54,74.56,74.54,74.55,31864.0,64.9118,64.9292,64.9118,64.9205,31864.0
2017-04-07 14:15:00,74.55,74.55,74.52,74.54,26149.0,64.9205,64.9205,64.8944,64.9118,26149.0
2017-04-07 14:20:00,74.54,74.56,74.54,74.55,16446.0,64.9118,64.9292,64.9118,64.9205,16446.0
2017-04-07 14:25:00,74.56,74.57,74.52,74.52,54398.0,64.9292,64.9379,64.8944,64.8944,54398.0
2017-04-07 14:30:00,74.52,74.56,74.52,74.54,28729.0,64.8944,64.9292,64.8944,64.9118,28729.0
2017-04-07 14:35:00,74.55,74.55,74.5,74.52,23626.0,64.9205,64.9205,64.8769,64.8944,23626.0
2017-04-07 14:40:00,74.51,74.54,74.48,74.5,97402.0,64.8856,64.9118,64.8595,64.8769,97402.0
2017-04-07 14:45:00,74.5,74.56,74.5,74.53,44058.0,64.8769,64.9292,64.8769,64.9031,44058.0
2017-04-07 14:50:00,74.53,74.54,74.49,74.53,60465.0,64.9031,64.9118,64.8682,64.9031,60465.0
2017-04-07 14:55:00,74.53,74.55,74.51,74.52,26178.0,64.9031,64.9205,64.8856,64.8944,26178.0
2017-04-07 15:00:00,74.52,74.54,74.52,74.53,60019.0,64.8944,64.9118,64.8944,64.9031,60019.0
2017-04-07 15:05:00,74.53,74.55,74.51,74.52,78758.0,64.9031,64.9205,64.8856,64.8944,78758.0
2017-04-07 15:10:00,74.53,74.58,74.53,74.58,62451.0,64.9031,64.9466,64.9031,64.9466,62451.0
2017-04-07 15:15:00,74.57,74.6,74.56,74.59,91913.0,64.9379,64.964,64.9292,64.9553,91913.0
2017-04-07 15:20:00,74.58,74.59,74.55,74.56,107120.0,64.9466,64.9553,64.9205,64.9292,107120.0
2017-04-07 15:25:00,74.56,74.57,74.51,74.52,78106.0,64.9292,64.9379,64.8856,64.8944,78106.0
2017-04-07 15:30:00,74.52,74.53,74.44,74.47,99463.0,64.8944,64.9031,64.8247,64.8508,99463.0
2017-04-07 15:35:00,74.48,74.49,74.45,74.47,80755.0,64.8595,64.8682,64.8334,64.8508,80755.0
2017-04-07 15:40:00,74.47,74.49,74.44,74.45,196328.0,64.8508,64.8682,64.8247,64.8334,196328.0
2017-04-07 15:45:00,74.44,74.45,74.41,74.42,104555.0,64.8247,64.8334,64.7986,64.8073,104555.0
2017-04-07 15:50:00,74.42,74.44,74.39,74.4,147248.0,64.8073,64.8247,64.7811,64.7899,147248.0
2017-04-07 15:55:00,74.4,74.43,74.37,74.39,394315.0,64.7899,64.816,64.7637,64.7811,394315.0
2017-04-10 09:30:00,74.39,74.44,74.38,74.44,239343.0,64.7811,64.8247,64.7724,64.8247,239343.0
2017-04-10 09:35:00,74.44,74.59,74.44,74.55,150818.0,64.8247,64.9553,64.8247,64.9205,150818.0
2017-04-10 09:40:00,74.55,74.62,74.55,74.57,65908.0,64.9205,64.9814,64.9205,64.9379,65908.0
2017-04-10 09:45:00,74.57,74.62,74.54,74.57,37598.0,64.9379,64.9814,64.9118,64.9379,37598.0
2017-04-10 09:50:00,74.57,74.57,74.5,74.52,77204.0,64.9379,64.9379,64.8769,64.8944,77204.0
2017-04-10 09:55:00,74.51,74.55,74.51,74.53,119043.0,64.8856,64.9205,64.8856,64.9031,119043.0
2017-04-10 10:00:00,74.55,74.55,74.48,74.49,117793.0,64.9205,64.9205,64.8595,64.8682,117793.0
2017-04-10 10:05:00,74.49,74.55,74.49,74.54,118046.0,64.8682,64.9205,64.8682,64.9118,118046.0
2017-04-10 10:10:00,74.54,74.55,74.49,74.54,35650.0,64.9118,64.9205,64.8682,64.9118,35650.0
2017-04-10 10:15:00,74.54,74.55,74.5,74.52,40165.0,64.9118,64.9205,64.8769,64.8944,40165.0
2017-04-10 10:20:00,74.51,74.56,74.51,74.56,37067.0,64.8856,64.9292,64.8856,64.9292,37067.0
2017-04-10 10:25:00,74.55,74.55,74.51,74.51,26176.0,64.9205,64.9205,64.8856,64.8856,26176.0
2017-04-10 10:30:00,74.52,74.61,74.52,74.59,40494.0,64.8944,64.9727,64.8944,64.9553,40494.0
2017-04-10 10:35:00,74.6,74.64,74.57,74.58,93162.0,64.964,64.9989,64.9379,64.9466,93162.0
2017-04-10 10:40:00,74.58,74.6,74.57,74.58,46591.0,64.9466,64.964,64.9379,64.9466,46591.0
2017-04-10 10:45:00,74.58,74.61,74.55,74.55,26588.0,64.9466,64.9727,64.9205,64.9205,26588.0
2017-04-10 10:50:00,74.56,74.59,74.55,74.57,23019.0,64.9292,64.9553,64.9205,64.9379,23019.0
2017-04-10 10:55:00,74.57,74.58,74.51,74.52,131982.0,64.9379,64.9466,64.8856,64.8944,131982.0
2017-04-10 11:00:00,74.51,74.51,74.49,74.5,97196.0,64.8856,64.8856,64.8682,64.8769,97196.0
2017-04-10 11:05:00,74.5,74.55,74.48,74.55,109639.0,64.8769,64.9205,64.8595,64.9205,109639.0
2017-04-10 11:10:00,74.55,74.6,74.55,74.59,31995.0,64.9205,64.964,64.9205,64.9553,31995.0
2017-04-10 11:15:00,74.59,74.6,74.52,74.53,36478.0,64.9553,64.964,64.8944,64.9031,36478.0
2017-04-10 11:20:00,74.53,74.54,74.5,74.52,33282.0,64.9031,64.9118,64.8769,64.8944,33282.0
2017-04-10 11:25:00,74.52,74.52,74.49,74.51,48165.0,64.8944,64.8944,64.8682,64.8856,48165.0
2017-04-10 11:30:00,74.52,74.53,74.4,74.4,323866.0,64.8944,64.9031,64.7899,64.7899,323866.0
2017-04-10 11:35:00,74.4,74.43,74.37,74.38,137650.0,64.7899,64.816,64.7637,64.7724,137650.0
2017-04-10 11:40:00,74.38,74.39,74.33,74.37,119094.0,64.7724,64.7811,64.7289,64.7637,119094.0
2017-04-10 11:45:00,74.36,74.41,74.35,74.39,31164.0,64.755,64.7986,64.7463,64.7811,31164.0
2017-04-10 11:50:00,74.4,74.41,74.37,74.4,39381.0,64.7899,64.7986,64.7637,64.7899,39381.0
2017-04-10 11:55:00,74.4,74.4,74.35,74.37,26862.0,64.7899,64.7899,64.7463,64.7637,26862.0
2017-04-10 12:00:00,74.37,74.38,74.35,74.37,52514.0,64.7637,64.7724,64.7463,64.7637,52514.0
2017-04-10 12:05:00,74.37,74.38,74.32,74.34,33652.0,64.7637,64.7724,64.7202,64.7376,33652.0
2017-04-10 12:10:00,74.33,74.33,74.2,74.21,129761.0,64.7289,64.7289,64.6157,64.6244,129761.0
2017-04-10 12:15:00,74.21,74.27,74.21,74.25,81542.0,64.6244,64.6766,64.6244,64.6592,81542.0
2017-04-10 12:20:00,74.25,74.27,74.23,74.23,30005.0,64.6592,64.6766,64.6418,64.6418,30005.0
2017-04-10 12:25:00,74.22,74.29,74.21,74.28,15226.0,64.6331,64.6941,64.6244,64.6854,15226.0
2017-04-10 12:30:00,74.28,74.32,74.25,74.31,45178.0,64.6854,64.7202,64.6592,64.7115,45178.0
2017-04-10 12:35:00,74.31,74.32,74.29,74.3,46987.0,64.7115,64.7202,64.6941,64.7028,46987.0
2017-04-10 12:40:00,74.3,74.33,74.28,74.29,21174.0,64.7028,64.7289,64.6854,64.6941,21174.0
2017-04-10 12:45:00,74.28,74.35,74.28,74.35,46098.0,64.6854,64.7463,64.6854,64.7463,46098.0
2017-04-10 12:50:00,74.36,74.43,74.36,74.4,55922.0,64.755,64.816,64.755,64.7899,55922.0
2017-04-10 12:55:00,74.4,74.4,74.37,74.39,28392.0,64.7899,64.7899,64.7637,64.7811,28392.0
2017-04-10 13:00:00,74.39,74.43,74.39,74.42,17303.0,64.7811,64.816,64.7811,64.8073,17303.0
2017-04-10 13:05:00,74.42,74.47,74.42,74.43,17219.0,64.8073,64.8508,64.8073,64.816,17219.0
2017-04-10 13:10:00,74.42,74.45,74.42,74.45,13034.0,64.8073,64.8334,64.8073,64.8334,13034.0
2017-04-10 13:15:00,74.45,74.46,74.41,74.41,13462.0,64.8334,64.8421,64.7986,64.7986,13462.0
2017-04-10 13:20:00,74.41,74.43,74.4,74.41,25566.0,64.7986,64.816,64.7899,64.7986,25566.0
2017-04-10 13:25:00,74.41,74.42,74.37,74.4,18341.0,64.7986,64.8073,64.7637,64.7899,18341.0
2017-04-10 13:30:00,74.4,74.41,74.39,74.4,14221.0,64.7899,64.7986,64.7811,64.7899,14221.0
2017-04-10 13:35:00,74.4,74.46,74.4,74.44,84204.0,64.7899,64.8421,64.7899,64.8247,84204.0
2017-04-10 13:40:00,74.43,74.46,74.42,74.43,32806.0,64.816,64.8421,64.8073,64.816,32806.0
2017-04-10 13:45:00,74.44,74.45,74.43,74.44,40232.0,64.8247,64.8334,64.816,64.8247,40232.0
2017-04-10 13:50:00,74.43,74.43,74.41,74.41,19200.0,64.816,64.816,64.7986,64.7986,19200.0
2017-04-10 13:55:00,74.42,74.46,74.41,74.46,14805.0,64.8073,64.8421,64.7986,64.8421,14805.0
2017-04-10 14:00:00,74.46,74.47,74.37,74.37,30094.0,64.8421,64.8508,64.7637,64.7637,30094.0
2017-04-10 14:05:00,74.37,74.42,74.37,74.41,15876.0,64.7637,64.8073,64.7637,64.7986,15876.0
2017-04-10 14:10:00,74.41,74.46,74.41,74.44,25231.0,64.7986,64.8421,64.7986,64.8247,25231.0
2017-04-10 14:15:00,74.44,74.45,74.42,74.42,10059.0,64.8247,64.8334,64.8073,64.8073,10059.0
2017-04-10 14:20:00,74.42,74.43,74.4,74.42,18132.0,64.8073,64.816,64.7899,64.8073,18132.0
2017-04-10 14:25:00,74.41,74.41,74.34,74.34,12414.0,64.7986,64.7986,64.7376,64.7376,12414.0
2017-04-10 14:30:00,74.35,74.38,74.34,74.36,10368.0,64.7463,64.7724,64.7376,64.755,10368.0
2017-04-10 14:35:00,74.36,74.37,74.32,74.33,14266.0,64.755,64.7637,64.7202,64.7289,14266.0
2017-04-10 14:40:00,74.32,74.38,74.31,74.37,12337.0,64.7202,64.7724,64.7115,64.7637,12337.0
2017-04-10 14:45:00,74.37,74.43,74.36,74.42,21823.0,64.7637,64.816,64.755,64.8073,21823.0
2017-04-10 14:50:00,74.42,74.43,74.4,74.41,12874.0,64.8073,64.816,64.7899,64.7986,12874.0
2017-04-10 14:55:00,74.41,74.42,74.37,74.39,12724.0,64.7986,64.8073,64.7637,64.7811,12724.0
2017-04-10 15:00:00,74.39,74.41,74.39,74.4,17093.0,64.7811,64.7986,64.7811,64.7899,17093.0
2017-04-10 15:05:00,74.4,74.44,74.39,74.39,23782.0,64.7899,64.8247,64.7811,64.7811,23782.0
2017-04-10 15:10:00,74.39,74.43,74.38,74.4,28765.0,64.7811,64.816,64.7724,64.7899,28765.0
2017-04-10 15:15:00,74.4,74.43,74.39,74.4,23497.0,64.7899,64.816,64.7811,64.7899,23497.0
2017-04-10 15:20:00,74.39,74.4,74.29,74.34,62750.0,64.7811,64.7899,64.6941,64.7376,62750.0
2017-04-10 15:25:00,74.35,74.36,74.33,74.34,22339.0,64.7463,64.755,64.7289,64.7376,22339.0
2017-04-10 15:30:00,74.33,74.34,74.31,74.34,32500.0,64.7289,64.7376,64.7115,64.7376,32500.0
2017-04-10 15:35:00,74.34,74.38,74.32,74.36,67676.0,64.7376,64.7724,64.7202,64.755,67676.0
2017-04-10 15:40:00,74.35,74.35,74.29,74.31,47847.0,64.7463,64.7463,64.6941,64.7115,47847.0
2017-04-10 15:45:00,74.3,74.34,74.28,74.28,52001.0,64.7028,64.7376,64.6854,64.6854,52001.0
2017-04-10 15:50:00,74.28,74.3,74.23,74.25,82418.0,64.6854,64.7028,64.6418,64.6592,82418.0
2017-04-10 15:55:00,74.25,74.28,74.21,74.27,265636.0,64.6592,64.6854,64.6244,64.6766,265636.0
2017-04-11 09:30:00,74.15,74.27,74.11,74.25,310829.0,64.5721,64.6766,64.5373,64.6592,310829.0
2017-04-11 09:35:00,74.26,74.34,74.2,74.23,126135.0,64.6679,64.7376,64.6157,64.6418,126135.0
2017-04-11 09:40:00,74.22,74.22,74.12,74.14,217840.0,64.6331,64.6331,64.546,64.5634,217840.0
2017-04-11 09:45:00,74.13,74.15,74.08,74.1,177362.0,64.5547,64.5721,64.5112,64.5286,177362.0
2017-04-11 09:50:00,74.1,74.15,74.02,74.13,182475.0,64.5286,64.5721,64.4589,64.5547,182475.0
2017-04-11 09:55:00,74.13,74.14,74.04,74.14,95323.0,64.5547,64.5634,64.4764,64.5634,95323.0
2017-04-11 10:00:00,74.15,74.17,74.1,74.16,133474.0,64.5721,64.5896,64.5286,64.5809,133474.0
2017-04-11 10:05:00,74.15,74.16,74.08,74.1,71249.0,64.5721,64.5809,64.5112,64.5286,71249.0
2017-04-11 10:10:00,74.1,74.15,74.07,74.09,59474.0,64.5286,64.5721,64.5025,64.5199,59474.0
2017-04-11 10:15:00,74.1,74.12,74.07,74.11,65604.0,64.5286,64.546,64.5025,64.5373,65604.0
2017-04-11 10:20:00,74.11,74.11,74.05,74.11,82943.0,64.5373,64.5373,64.4851,64.5373,82943.0
2017-04-11 10:25:00,74.11,74.16,74.08,74.13,63158.0,64.5373,64.5809,64.5112,64.5547,63158.0
2017-04-11 10:30:00,74.13,74.13,73.98,74.0,85235.0,64.5547,64.5547,64.4241,64.4415,85235.0
2017-04-11 10:35:00,74.0,74.03,73.97,74.02,59668.0,64.4415,64.4676,64.4154,64.4589,59668.0
2017-04-11 10:40:00,74.01,74.01,73.89,73.96,117112.0,64.4502,64.4502,64.3457,64.4067,117112.0
2017-04-11 10:45:00,73.95,74.03,73.95,73.98,173979.0,64.398,64.4676,64.398,64.4241,173979.0
2017-04-11 10:50:00,73.97,74.0,73.86,73.92,177362.0,64.4154,64.4415,64.3196,64.3719,177362.0
2017-04-11 10:55:00,73.92,73.93,73.83,73.91,345084.0,64.3719,64.3806,64.2935,64.3631,345084.0
2017-04-11 11:00:00,73.91,73.94,73.88,73.91,54973.0,64.3631,64.3893,64.337,64.3631,54973.0
2017-04-11 11:05:00,73.91,73.93,73.86,73.87,63438.0,64.3631,64.3806,64.3196,64.3283,63438.0
2017-04-11 11:10:00,73.86,73.93,73.86,73.9,86771.0,64.3196,64.3806,64.3196,64.3544,86771.0
2017-04-11 11:15:00,73.9,73.92,73.85,73.86,37829.0,64.3544,64.3719,64.3109,64.3196,37829.0
2017-04-11 11:20:00,73.86,73.87,73.82,73.84,164052.0,64.3196,64.3283,64.2848,64.3022,164052.0
2017-04-11 11:25:00,73.84,73.85,73.76,73.79,135520.0,64.3022,64.3109,64.2325,64.2586,135520.0
2017-04-11 11:30:00,73.79,73.85,73.78,73.81,41251.0,64.2586,64.3109,64.2499,64.2761,41251.0
2017-04-11 11:35:00,73.82,73.87,73.8,73.83,63353.0,64.2848,64.3283,64.2674,64.2935,63353.0
2017-04-11 11:40:00,73.83,73.85,73.82,73.84,23393.0,64.2935,64.3109,64.2848,64.3022,23393.0
2017-04-11 11:45:00,73.83,73.87,73.79,73.84,72900.0,64.2935,64.3283,64.2586,64.3022,72900.0
2017-04-11 11:50:00,73.84,73.9,73.83,73.89,60227.0,64.3022,64.3544,64.2935,64.3457,60227.0
2017-04-11 11:55:00,73.88,73.92,73.88,73.91,28544.0,64.337,64.3719,64.337,64.3631,28544.0
2017-04-11 12:00:00,73.91,73.95,73.9,73.9,19329.0,64.3631,64.398,64.3544,64.3544,19329.0
2017-04-11 12:05:00,73.9,73.93,73.9,73.91,21542.0,64.3544,64.3806,64.3544,64.3631,21542.0
2017-04-11 12:10:00,73.92,73.98,73.91,73.98,57661.0,64.3719,64.4241,64.3631,64.4241,57661.0
2017-04-11 12:15:00,73.98,74.04,73.98,74.04,16418.0,64.4241,64.4764,64.4241,64.4764,16418.0
2017-04-11 12:20:00,74.04,74.08,74.03,74.04,43935.0,64.4764,64.5112,64.4676,64.4764,43935.0
2017-04-11 12:25:00,74.04,74.07,74.04,74.06,25848.0,64.4764,64.5025,64.4764,64.4938,25848.0
2017-04-11 12:30:00,74.05,74.07,74.03,74.07,17807.0,64.4851,64.5025,64.4676,64.5025,17807.0
2017-04-11 12:35:00,74.07,74.09,74.04,74.05,33583.0,64.5025,64.5199,64.4764,64.4851,33583.0
2017-04-11 12:40:00,74.04,74.06,74.03,74.05,25223.0,64.4764,64.4938,64.4676,64.4851,25223.0
2017-04-11 12:45:00,74.05,74.06,74.02,74.02,11543.0,64.4851,64.4938,64.4589,64.4589,11543.0
2017-04-11 12:50:00,74.03,74.06,74.02,74.05,20148.0,64.4676,64.4938,64.4589,64.4851,20148.0
2017-04-11 12:55:00,74.05,74.06,74.03,74.03,26792.0,64.4851,64.4938,64.4676,64.4676,26792.0
2017-04-11 13:00:00,74.03,74.09,74.02,74.08,10185.0,64.4676,64.5199,64.4589,64.5112,10185.0
2017-04-11 13:05:00,74.08,74.13,74.07,74.1,27045.0,64.5112,64.5547,64.5025,64.5286,27045.0
2017-04-11 13:10:00,74.1,74.11,74.07,74.08,20591.0,64.5286,64.5373,64.5025,64.5112,20591.0
2017-04-11 13:15:00,74.09,74.09,74.05,74.08,11454.0,64.5199,64.5199,64.4851,64.5112,11454.0
2017-04-11 13:20:00,74.09,74.12,74.06,74.06,13659.0,64.5199,64.546,64.4938,64.4938,13659.0
2017-04-11 13:25:00,74.07,74.1,74.07,74.09,10222.0,64.5025,64.5286,64.5025,64.5199,10222.0
2017-04-11 13:30:00,74.09,74.12,74.08,74.08,15779.0,64.5199,64.546,64.5112,64.5112,15779.0
2017-04-11 13:35:00,74.09,74.14,74.09,74.13,15431.0,64.5199,64.5634,64.5199,64.5547,15431.0
2017-04-11 13:40:00,74.13,74.14,74.06,74.07,22523.0,64.5547,64.5634,64.4938,64.5025,22523.0
2017-04-11 13:45:00,74.07,74.08,74.04,74.04,28540.0,64.5025,64.5112,64.4764,64.4764,28540.0
2017-04-11 13:50:00,74.05,74.06,74.04,74.06,13214.0,64.4851,64.4938,64.4764,64.4938,13214.0
2017-04-11 13:55:00,74.05,74.08,74.03,74.08,34920.0,64.4851,64.5112,64.4676,64.5112,34920.0
2017-04-11 14:00:00,74.08,74.12,74.07,74.1,29488.0,64.5112,64.546,64.5025,64.5286,29488.0
2017-04-11 14:05:00,74.09,74.14,74.09,74.11,33423.0,64.5199,64.5634,64.5199,64.5373,33423.0
2017-04-11 14:10:00,74.11,74.12,73.99,74.01,61501.0,64.5373,64.546,64.4328,64.4502,61501.0
2017-04-11 14:15:00,74.02,74.05,73.99,74.03,29606.0,64.4589,64.4851,64.4328,64.4676,29606.0
2017-04-11 14:20:00,74.03,74.05,74.03,74.04,9516.0,64.4676,64.4851,64.4676,64.4764,9516.0
2017-04-11 14:25:00,74.05,74.1,74.04,74.1,12830.0,64.4851,64.5286,64.4764,64.5286,12830.0
2017-04-11 14:30:00,74.09,74.13,74.08,74.13,15508.0,64.5199,64.5547,64.5112,64.5547,15508.0
2017-04-11 14:35:00,74.13,74.15,74.1,74.12,29438.0,64.5547,64.5721,64.5286,64.546,29438.0
2017-04-11 14:40:00,74.12,74.13,74.07,74.08,21143.0,64.546,64.5547,64.5025,64.5112,21143.0
2017-04-11 14:45:00,74.08,74.11,74.07,74.11,17361.0,64.5112,64.5373,64.5025,64.5373,17361.0
2017-04-11 14:50:00,74.11,74.15,74.08,74.15,18917.0,64.5373,64.5721,64.5112,64.5721,18917.0
2017-04-11 14:55:00,74.14,74.16,74.09,74.09,29991.0,64.5634,64.5809,64.5199,64.5199,29991.0
2017-04-11 15:00:00,74.09,74.1,74.06,74.06,52612.0,64.5199,64.5286,64.4938,64.4938,52612.0
2017-04-11 15:05:00,74.06,74.06,74.01,74.05,47092.0,64.4938,64.4938,64.4502,64.4851,47092.0
2017-04-11 15:10:00,74.06,74.06,73.98,74.0,41533.0,64.4938,64.4938,64.4241,64.4415,41533.0
2017-04-11 15:15:00,74.0,74.0,73.92,73.97,85460.0,64.4415,64.4415,64.3719,64.4154,85460.0
2017-04-11 15:20:00,73.98,74.0,73.97,74.0,44796.0,64.4241,64.4415,64.4154,64.4415,44796.0
2017-04-11 15:25:00,74.0,74.03,73.99,74.03,33046.0,64.4415,64.4676,64.4328,64.4676,33046.0
2017-04-11 15:30:00,74.02,74.05,74.0,74.03,58197.0,64.4589,64.4851,64.4415,64.4676,58197.0
2017-04-11 15:35:00,74.03,74.05,74.01,74.05,61844.0,64.4676,64.4851,64.4502,64.4851,61844.0
2017-04-11 15:40:00,74.05,74.06,74.0,74.02,55711.0,64.4851,64.4938,64.4415,64.4589,55711.0
2017-04-11 15:45:00,74.01,74.07,74.0,74.06,59952.0,64.4502,64.5025,64.4415,64.4938,59952.0
2017-04-11 15:50:00,74.07,74.11,74.06,74.09,103849.0,64.5025,64.5373,64.4938,64.5199,103849.0
2017-04-11 15:55:00,74.09,74.19,74.08,74.18,232148.0,64.5199,64.607,64.5112,64.5983,232148.0
2017-04-12 09:30:00,74.09,74.29,74.08,74.12,108612.0,64.5199,64.6941,64.5112,64.546,108612.0
2017-04-12 09:35:00,74.12,74.16,74.08,74.12,94551.0,64.546,64.5809,64.5112,64.546,94551.0
2017-04-12 09:40:00,74.12,74.18,74.11,74.15,66830.0,64.546,64.5983,64.5373,64.5721,66830.0
2017-04-12 09:45:00,74.15,74.19,74.13,74.16,55624.0,64.5721,64.607,64.5547,64.5809,55624.0
2017-04-12 09:50:00,74.16,74.21,74.15,74.17,46239.0,64.5809,64.6244,64.5721,64.5896,46239.0
2017-04-12 09:55:00,74.17,74.17,74.11,74.16,50770.0,64.5896,64.5896,64.5373,64.5809,50770.0
2017-04-12 10:00:00,74.16,74.19,74.1,74.12,28058.0,64.5809,64.607,64.5286,64.546,28058.0
2017-04-12 10:05:00,74.12,74.14,74.05,74.06,25942.0,64.546,64.5634,64.4851,64.4938,25942.0
2017-04-12 10:10:00,74.07,74.07,74.0,74.04,32064.0,64.5025,64.5025,64.4415,64.4764,32064.0
2017-04-12 10:15:00,74.04,74.12,74.04,74.09,35846.0,64.4764,64.546,64.4764,64.5199,35846.0
2017-04-12 10:20:00,74.1,74.11,74.02,74.03,27053.0,64.5286,64.5373,64.4589,64.4676,27053.0
2017-04-12 10:25:00,74.03,74.05,73.99,74.0,13015.0,64.4676,64.4851,64.4328,64.4415,13015.0
2017-04-12 10:30:00,74.01,74.03,73.97,73.99,39762.0,64.4502,64.4676,64.4154,64.4328,39762.0
2017-04-12 10:35:00,73.99,74.01,73.93,73.99,22517.0,64.4328,64.4502,64.3806,64.4328,22517.0
2017-04-12 10:40:00,73.99,74.01,73.96,73.97,24720.0,64.4328,64.4502,64.4067,64.4154,24720.0
2017-04-12 10:45:00,73.96,73.97,73.92,73.95,67860.0,64.4067,64.4154,64.3719,64.398,67860.0
2017-04-12 10:50:00,73.95,73.95,73.91,73.92,11519.0,64.398,64.398,64.3631,64.3719,11519.0
2017-04-12 10:55:00,73.91,73.95,73.9,73.91,62048.0,64.3631,64.398,64.3544,64.3631,62048.0
2017-04-12 11:00:00,73.92,73.93,73.89,73.9,53505.0,64.3719,64.3806,64.3457,64.3544,53505.0
2017-04-12 11:05:00,73.9,73.96,73.89,73.91,58358.0,64.3544,64.4067,64.3457,64.3631,58358.0
2017-04-12 11:10:00,73.91,73.93,73.89,73.89,9284.0,64.3631,64.3806,64.3457,64.3457,9284.0
2017-04-12 11:15:00,73.89,73.94,73.89,73.94,17691.0,64.3457,64.3893,64.3457,64.3893,17691.0
2017-04-12 11:20:00,73.93,73.95,73.89,73.9,10383.0,64.3806,64.398,64.3457,64.3544,10383.0
2017-04-12 11:25:00,73.92,73.98,73.91,73.95,40336.0,64.3719,64.4241,64.3631,64.398,40336.0
2017-04-12 11:30:00,73.95,73.97,73.94,73.94,39930.0,64.398,64.4154,64.3893,64.3893,39930.0
2017-04-12 11:35:00,73.95,73.96,73.87,73.9,37956.0,64.398,64.4067,64.3283,64.3544,37956.0
2017-04-12 11:40:00,73.9,73.95,73.88,73.94,54253.0,64.3544,64.398,64.337,64.3893,54253.0
2017-04-12 11:45:00,73.93,73.94,73.91,73.93,19598.0,64.3806,64.3893,64.3631,64.3806,19598.0
2017-04-12 11:50:00,73.92,73.93,73.87,73.9,18553.0,64.3719,64.3806,64.3283,64.3544,18553.0
2017-04-12 11:55:00,73.9,73.95,73.9,73.95,12899.0,64.3544,64.398,64.3544,64.398,12899.0
2017-04-12 12:00:00,73.95,74.0,73.93,73.98,21334.0,64.398,64.4415,64.3806,64.4241,21334.0
2017-04-12 12:05:00,73.98,74.04,73.98,74.02,36453.0,64.4241,64.4764,64.4241,64.4589,36453.0
2017-04-12 12:10:00,74.02,74.05,74.02,74.03,17154.0,64.4589,64.4851,64.4589,64.4676,17154.0
2017-04-12 12:15:00,74.03,74.04,74.01,74.03,12512.0,64.4676,64.4764,64.4502,64.4676,12512.0
2017-04-12 12:20:00,74.03,74.06,74.0,74.0,26762.0,64.4676,64.4938,64.4415,64.4415,26762.0
2017-04-12 12:25:00,74.0,74.02,73.98,73.99,17767.0,64.4415,64.4589,64.4241,64.4328,17767.0
2017-04-12 12:30:00,73.98,74.02,73.98,74.0,20246.0,64.4241,64.4589,64.4241,64.4415,20246.0
2017-04-12 12:35:00,74.0,74.02,73.98,74.0,21568.0,64.4415,64.4589,64.4241,64.4415,21568.0
2017-04-12 12:40:00,74.01,74.04,73.99,74.03,12327.0,64.4502,64.4764,64.4328,64.4676,12327.0
2017-04-12 12:45:00,74.04,74.07,74.03,74.05,9371.0,64.4764,64.5025,64.4676,64.4851,9371.0
2017-04-12 12:50:00,74.05,74.06,73.97,74.01,34743.0,64.4851,64.4938,64.4154,64.4502,34743.0
2017-04-12 12:55:00,74.0,74.01,73.99,74.01,13771.0,64.4415,64.4502,64.4328,64.4502,13771.0
2017-04-12 13:00:00,74.0,74.07,74.0,74.06,21848.0,64.4415,64.5025,64.4415,64.4938,21848.0
2017-04-12 13:05:00,74.05,74.08,74.04,74.07,64128.0,64.4851,64.5112,64.4764,64.5025,64128.0
2017-04-12 13:10:00,74.07,74.08,74.04,74.05,25888.0,64.5025,64.5112,64.4764,64.4851,25888.0
2017-04-12 13:15:00,74.05,74.08,74.05,74.06,11597.0,64.4851,64.5112,64.4851,64.4938,11597.0
2017-04-12 13:20:00,74.06,74.06,74.02,74.05,16049.0,64.4938,64.4938,64.4589,64.4851,16049.0
2017-04-12 13:25:00,74.05,74.05,74.03,74.04,19658.0,64.4851,64.4851,64.4676,64.4764,19658.0
2017-04-12 13:30:00,74.04,74.06,74.01,74.06,19260.0,64.4764,64.4938,64.4502,64.4938,19260.0
2017-04-12 13:35:00,74.06,74.1,74.03,74.1,59923.0,64.4938,64.5286,64.4676,64.5286,59923.0
2017-04-12 13:40:00,74.1,74.14,74.09,74.14,21261.0,64.5286,64.5634,64.5199,64.5634,21261.0
2017-04-12 13:45:00,74.14,74.15,74.1,74.15,14061.0,64.5634,64.5721,64.5286,64.5721,14061.0
2017-04-12 13:50:00,74.15,74.16,74.12,74.14,20098.0,64.5721,64.5809,64.546,64.5634,20098.0
2017-04-12 13:55:00,74.13,74.23,74.12,74.22,98173.0,64.5547,64.6418,64.546,64.6331,98173.0
2017-04-12 14:00:00,74.22,74.23,74.15,74.16,29039.0,64.6331,64.6418,64.5721,64.5809,29039.0
2017-04-12 14:05:00,74.16,74.18,74.15,74.15,88659.0,64.5809,64.5983,64.5721,64.5721,88659.0
2017-04-12 14:10:00,74.15,74.17,74.13,74.17,44557.0,64.5721,64.5896,64.5547,64.5896,44557.0
2017-04-12 14:15:00,74.16,74.18,74.15,74.15,16862.0,64.5809,64.5983,64.5721,64.5721,16862.0
2017-04-12 14:20:00,74.14,74.15,74.13,74.14,15155.0,64.5634,64.5721,64.5547,64.5634,15155.0
2017-04-12 14:25:00,74.14,74.14,74.12,74.14,17768.0,64.5634,64.5634,64.546,64.5634,17768.0
2017-04-12 14:30:00,74.13,74.16,74.12,74.15,33806.0,64.5547,64.5809,64.546,64.5721,33806.0
2017-04-12 14:35:00,74.15,74.16,74.09,74.09,54674.0,64.5721,64.5809,64.5199,64.5199,54674.0
2017-04-12 14:40:00,74.08,74.1,74.04,74.06,31338.0,64.5112,64.5286,64.4764,64.4938,31338.0
2017-04-12 14:45:00,74.05,74.08,74.04,74.06,26377.0,64.4851,64.5112,64.4764,64.4938,26377.0
2017-04-12 14:50:00,74.06,74.12,74.05,74.12,59526.0,64.4938,64.546,64.4851,64.546,59526.0
2017-04-12 14:55:00,74.12,74.15,74.11,74.15,19165.0,64.546,64.5721,64.5373,64.5721,19165.0
2017-04-12 15:00:00,74.15,74.18,74.13,74.16,42025.0,64.5721,64.5983,64.5547,64.5809,42025.0
2017-04-12 15:05:00,74.15,74.17,74.14,74.16,25251.0,64.5721,64.5896,64.5634,64.5809,25251.0
2017-04-12 15:10:00,74.16,74.21,74.12,74.16,91554.0,64.5809,64.6244,64.546,64.5809,91554.0
2017-04-12 15:15:00,74.16,74.17,74.09,74.1,172476.0,64.5809,64.5896,64.5199,64.5286,172476.0
2017-04-12 15:20:00,74.1,74.23,74.1,74.22,158087.0,64.5286,64.6418,64.5286,64.6331,158087.0
2017-04-12 15:25:00,74.23,74.25,74.17,74.2,135314.0,64.6418,64.6592,64.5896,64.6157,135314.0
2017-04-12 15:30:00,74.2,74.25,74.2,74.23,62916.0,64.6157,64.6592,64.6157,64.6418,62916.0
2017-04-12 15:35:00,74.23,74.23,74.19,74.19,47652.0,64.6418,64.6418,64.607,64.607,47652.0
2017-04-12 15:40:00,74.19,74.22,74.12,74.15,62846.0,64.607,64.6331,64.546,64.5721,62846.0
2017-04-12 15:45:00,74.14,74.17,74.09,74.09,57886.0,64.5634,64.5896,64.5199,64.5199,57886.0
2017-04-12 15:50:00,74.09,74.16,74.09,74.14,66628.0,64.5199,64.5809,64.5199,64.5634,66628.0
2017-04-12 15:55:00,74.15,74.21,74.14,74.18,342376.0,64.5721,64.6244,64.5634,64.5983,342376.0
2017-04-13 09:30:00,74.08,74.08,73.99,74.05,177757.0,64.5112,64.5112,64.4328,64.4851,177757.0
2017-04-13 09:35:00,74.04,74.08,74.0,74.07,96283.0,64.4764,64.5112,64.4415,64.5025,96283.0
2017-04-13 09:40:00,74.06,74.09,74.05,74.08,55283.0,64.4938,64.5199,64.4851,64.5112,55283.0
2017-04-13 09:45:00,74.08,74.15,74.07,74.14,210118.0,64.5112,64.5721,64.5025,64.5634,210118.0
2017-04-13 09:50:00,74.15,74.23,74.14,74.2,205612.0,64.5721,64.6418,64.5634,64.6157,205612.0
2017-04-13 09:55:00,74.21,74.24,74.17,74.21,29821.0,64.6244,64.6505,64.5896,64.6244,29821.0
2017-04-13 10:00:00,74.21,74.28,74.21,74.27,137601.0,64.6244,64.6854,64.6244,64.6766,137601.0
2017-04-13 10:05:00,74.26,74.28,74.2,74.2,81462.0,64.6679,64.6854,64.6157,64.6157,81462.0
2017-04-13 10:10:00,74.2,74.23,74.16,74.17,43565.0,64.6157,64.6418,64.5809,64.5896,43565.0
2017-04-13 10:15:00,74.17,74.23,74.17,74.2,68668.0,64.5896,64.6418,64.5896,64.6157,68668.0
2017-04-13 10:20:00,74.21,74.23,74.18,74.22,62900.0,64.6244,64.6418,64.5983,64.6331,62900.0
2017-04-13 10:25:00,74.22,74.24,74.19,74.19,83680.0,64.6331,64.6505,64.607,64.607,83680.0
2017-04-13 10:30:00,74.17,74.25,74.17,74.22,76695.0,64.5896,64.6592,64.5896,64.6331,76695.0
2017-04-13 10:35:00,74.22,74.22,74.16,74.16,88124.0,64.6331,64.6331,64.5809,64.5809,88124.0
2017-04-13 10:40:00,74.16,74.16,74.11,74.15,58985.0,64.5809,64.5809,64.5373,64.5721,58985.0
2017-04-13 10:45:00,74.15,74.19,74.15,74.17,23308.0,64.5721,64.607,64.5721,64.5896,23308.0
2017-04-13 10:50:00,74.16,74.21,74.16,74.2,40638.0,64.5809,64.6244,64.5809,64.6157,40638.0
2017-04-13 10:55:00,74.2,74.27,74.19,74.26,51903.0,64.6157,64.6766,64.607,64.6679,51903.0
2017-04-13 11:00:00,74.27,74.31,74.26,74.27,67193.0,64.6766,64.7115,64.6679,64.6766,67193.0
2017-04-13 11:05:00,74.27,74.3,74.26,74.28,116761.0,64.6766,64.7028,64.6679,64.6854,116761.0
2017-04-13 11:10:00,74.28,74.28,74.25,74.25,122130.0,64.6854,64.6854,64.6592,64.6592,122130.0
2017-04-13 11:15:00,74.25,74.26,74.22,74.23,83894.0,64.6592,64.6679,64.6331,64.6418,83894.0
2017-04-13 11:20:00,74.23,74.28,74.22,74.27,74328.0,64.6418,64.6854,64.6331,64.6766,74328.0
2017-04-13 11:25:00,74.27,74.31,74.27,74.3,28099.0,64.6766,64.7115,64.6766,64.7028,28099.0
2017-04-13 11:30:00,74.3,74.33,74.29,74.3,27971.0,64.7028,64.7289,64.6941,64.7028,27971.0
2017-04-13 11:35:00,74.3,74.31,74.29,74.3,26930.0,64.7028,64.7115,64.6941,64.7028,26930.0
2017-04-13 11:40:00,74.3,74.3,74.28,74.29,25227.0,64.7028,64.7028,64.6854,64.6941,25227.0
2017-04-13 11:45:00,74.28,74.3,74.27,74.28,16258.0,64.6854,64.7028,64.6766,64.6854,16258.0
2017-04-13 11:50:00,74.27,74.3,74.26,74.3,32051.0,64.6766,64.7028,64.6679,64.7028,32051.0
2017-04-13 11:55:00,74.3,74.3,74.27,74.28,27825.0,64.7028,64.7028,64.6766,64.6854,27825.0
2017-04-13 12:00:00,74.28,74.29,74.22,74.23,15139.0,64.6854,64.6941,64.6331,64.6418,15139.0
2017-04-13 12:05:00,74.23,74.23,74.16,74.2,22810.0,64.6418,64.6418,64.5809,64.6157,22810.0
2017-04-13 12:10:00,74.2,74.2,74.17,74.18,16208.0,64.6157,64.6157,64.5896,64.5983,16208.0
2017-04-13 12:15:00,74.18,74.21,74.16,74.19,21915.0,64.5983,64.6244,64.5809,64.607,21915.0
2017-04-13 12:20:00,74.2,74.2,74.16,74.17,34024.0,64.6157,64.6157,64.5809,64.5896,34024.0
2017-04-13 12:25:00,74.17,74.22,74.17,74.21,46671.0,64.5896,64.6331,64.5896,64.6244,46671.0
2017-04-13 12:30:00,74.21,74.22,74.19,74.2,15881.0,64.6244,64.6331,64.607,64.6157,15881.0
2017-04-13 12:35:00,74.2,74.21,74.18,74.19,10523.0,64.6157,64.6244,64.5983,64.607,10523.0
2017-04-13 12:40:00,74.2,74.2,74.15,74.18,57893.0,64.6157,64.6157,64.5721,64.5983,57893.0
2017-04-13 12:45:00,74.17,74.18,74.14,74.15,24234.0,64.5896,64.5983,64.5634,64.5721,24234.0
2017-04-13 12:50:00,74.15,74.2,74.15,74.2,22953.0,64.5721,64.6157,64.5721,64.6157,22953.0
2017-04-13 12:55:00,74.19,74.23,74.17,74.2,48219.0,64.607,64.6418,64.5896,64.6157,48219.0
2017-04-13 13:00:00,74.21,74.22,74.14,74.14,91390.0,64.6244,64.6331,64.5634,64.5634,91390.0
2017-04-13 13:05:00,74.15,74.15,74.1,74.15,60268.0,64.5721,64.5721,64.5286,64.5721,60268.0
2017-04-13 13:10:00,74.15,74.18,74.12,74.16,51144.0,64.5721,64.5983,64.546,64.5809,51144.0
2017-04-13 13:15:00,74.15,74.18,74.15,74.16,159643.0,64.5721,64.5983,64.5721,64.5809,159643.0
2017-04-13 13:20:00,74.16,74.17,74.11,74.13,85813.0,64.5809,64.5896,64.5373,64.5547,85813.0
2017-04-13 13:25:00,74.12,74.16,74.12,74.15,54396.0,64.546,64.5809,64.546,64.5721,54396.0
2017-04-13 13:30:00,74.15,74.18,74.14,74.15,21909.0,64.5721,64.5983,64.5634,64.5721,21909.0
2017-04-13 13:35:00,74.16,74.18,74.16,74.17,13505.0,64.5809,64.5983,64.5809,64.5896,13505.0
2017-04-13 13:40:00,74.17,74.18,74.14,74.14,25859.0,64.5896,64.5983,64.5634,64.5634,25859.0
2017-04-13 13:45:00,74.14,74.14,74.04,74.05,35799.0,64.5634,64.5634,64.4764,64.4851,35799.0
2017-04-13 13:50:00,74.05,74.09,74.04,74.08,25893.0,64.4851,64.5199,64.4764,64.5112,25893.0
2017-04-13 13:55:00,74.08,74.08,74.04,74.04,21418.0,64.5112,64.5112,64.4764,64.4764,21418.0
2017-04-13 14:00:00,74.04,74.11,74.04,74.09,38211.0,64.4764,64.5373,64.4764,64.5199,38211.0
2017-04-13 14:05:00,74.09,74.14,74.09,74.14,25986.0,64.5199,64.5634,64.5199,64.5634,25986.0
2017-04-13 14:10:00,74.13,74.16,74.09,74.11,41660.0,64.5547,64.5809,64.5199,64.5373,41660.0
2017-04-13 14:15:00,74.1,74.12,74.09,74.1,22604.0,64.5286,64.546,64.5199,64.5286,22604.0
2017-04-13 14:20:00,74.11,74.16,74.1,74.15,20138.0,64.5373,64.5809,64.5286,64.5721,20138.0
2017-04-13 14:25:00,74.15,74.19,74.15,74.16,18201.0,64.5721,64.607,64.5721,64.5809,18201.0
2017-04-13 14:30:00,74.16,74.2,74.16,74.19,16843.0,64.5809,64.6157,64.5809,64.607,16843.0
2017-04-13 14:35:00,74.18,74.2,74.16,74.17,18609.0,64.5983,64.6157,64.5809,64.5896,18609.0
2017-04-13 14:40:00,74.17,74.22,74.17,74.2,34208.0,64.5896,64.6331,64.5896,64.6157,34208.0
2017-04-13 14:45:00,74.21,74.21,74.19,74.19,10427.0,64.6244,64.6244,64.607,64.607,10427.0
2017-04-13 14:50:00,74.19,74.21,74.16,74.17,19821.0,64.607,64.6244,64.5809,64.5896,19821.0
2017-04-13 14:55:00,74.18,74.22,74.17,74.2,19646.0,64.5983,64.6331,64.5896,64.6157,19646.0
2017-04-13 15:00:00,74.2,74.23,74.2,74.2,29674.0,64.6157,64.6418,64.6157,64.6157,29674.0
2017-04-13 15:05:00,74.2,74.22,74.18,74.19,63734.0,64.6157,64.6331,64.5983,64.607,63734.0
2017-04-13 15:10:00,74.18,74.18,74.13,74.14,73761.0,64.5983,64.5983,64.5547,64.5634,73761.0
2017-04-13 15:15:00,74.14,74.15,74.09,74.13,67245.0,64.5634,64.5721,64.5199,64.5547,67245.0
2017-04-13 15:20:00,74.14,74.18,74.13,74.17,67516.0,64.5634,64.5983,64.5547,64.5896,67516.0
2017-04-13 15:25:00,74.17,74.17,74.13,74.14,60122.0,64.5896,64.5896,64.5547,64.5634,60122.0
2017-04-13 15:30:00,74.13,74.16,74.06,74.07,104440.0,64.5547,64.5809,64.4938,64.5025,104440.0
2017-04-13 15:35:00,74.06,74.07,74.0,74.02,141678.0,64.4938,64.5025,64.4415,64.4589,141678.0
2017-04-13 15:40:00,74.01,74.05,73.99,74.02,213482.0,64.4502,64.4851,64.4328,64.4589,213482.0
2017-04-13 15:45:00,74.02,74.19,74.01,74.18,281490.0,64.4589,64.607,64.4502,64.5983,281490.0
2017-04-13 15:50:00,74.17,74.18,74.09,74.11,319332.0,64.5896,64.5983,64.5199,64.5373,319332.0
2017-04-13 15:55:00,74.1,74.11,73.99,74.01,473928.0,64.5286,64.5373,64.4328,64.4502,473928.0
2017-04-17 09:30:00,73.89,73.96,73.87,73.91,141198.0,64.3457,64.4067,64.3283,64.3631,141198.0
2017-04-17 09:35:00,73.92,73.96,73.86,73.93,76675.0,64.3719,64.4067,64.3196,64.3806,76675.0
2017-04-17 09:40:00,73.94,73.94,73.83,73.87,70525.0,64.3893,64.3893,64.2935,64.3283,70525.0
2017-04-17 09:45:00,73.87,73.89,73.86,73.89,42335.0,64.3283,64.3457,64.3196,64.3457,42335.0
2017-04-17 09:50:00,73.89,73.97,73.87,73.95,36624.0,64.3457,64.4154,64.3283,64.398,36624.0
2017-04-17 09:55:00,73.95,73.98,73.93,73.94,77839.0,64.398,64.4241,64.3806,64.3893,77839.0
2017-04-17 10:00:00,73.94,74.01,73.94,74.01,197956.0,64.3893,64.4502,64.3893,64.4502,197956.0
2017-04-17 10:05:00,74.01,74.09,74.01,74.08,113431.0,64.4502,64.5199,64.4502,64.5112,113431.0
2017-04-17 10:10:00,74.08,74.13,74.08,74.11,97234.0,64.5112,64.5547,64.5112,64.5373,97234.0
2017-04-17 10:15:00,74.11,74.14,74.09,74.14,83471.0,64.5373,64.5634,64.5199,64.5634,83471.0
2017-04-17 10:20:00,74.14,74.14,74.1,74.13,70644.0,64.5634,64.5634,64.5286,64.5547,70644.0
2017-04-17 10:25:00,74.13,74.13,74.09,74.1,30588.0,64.5547,64.5547,64.5199,64.5286,30588.0
2017-04-17 10:30:00,74.1,74.14,74.07,74.07,16792.0,64.5286,64.5634,64.5025,64.5025,16792.0
2017-04-17 10:35:00,74.07,74.08,74.01,74.03,12269.0,64.5025,64.5112,64.4502,64.4676,12269.0
2017-04-17 10:40:00,74.03,74.04,73.99,73.99,27524.0,64.4676,64.4764,64.4328,64.4328,27524.0
2017-04-17 10:45:00,73.99,74.02,73.99,74.01,14428.0,64.4328,64.4589,64.4328,64.4502,14428.0
2017-04-17 10:50:00,74.02,74.04,74.01,74.04,14202.0,64.4589,64.4764,64.4502,64.4764,14202.0
2017-04-17 10:55:00,74.05,74.07,74.04,74.07,11781.0,64.4851,64.5025,64.4764,64.5025,11781.0
2017-04-17 11:00:00,74.08,74.09,74.07,74.07,24287.0,64.5112,64.5199,64.5025,64.5025,24287.0
2017-04-17 11:05:00,74.07,74.08,74.06,74.06,20922.0,64.5025,64.5112,64.4938,64.4938,20922.0
2017-04-17 11:10:00,74.06,74.09,74.04,74.09,15880.0,64.4938,64.5199,64.4764,64.5199,15880.0
2017-04-17 11:15:00,74.09,74.13,74.08,74.12,19730.0,64.5199,64.5547,64.5112,64.546,19730.0
2017-04-17 11:20:00,74.14,74.15,74.11,74.13,35402.0,64.5634,64.5721,64.5373,64.5547,35402.0
2017-04-17 11:25:00,74.14,74.17,74.14,74.17,30880.0,64.5634,64.5896,64.5634,64.5896,30880.0
2017-04-17 11:30:00,74.17,74.19,74.16,74.19,19406.0,64.5896,64.607,64.5809,64.607,19406.0
2017-04-17 11:35:00,74.19,74.21,74.19,74.19,23278.0,64.607,64.6244,64.607,64.607,23278.0
2017-04-17 11:40:00,74.19,74.2,74.15,74.16,25173.0,64.607,64.6157,64.5721,64.5809,25173.0
2017-04-17 11:45:00,74.16,74.17,74.11,74.12,34459.0,64.5809,64.5896,64.5373,64.546,34459.0
2017-04-17 11:50:00,74.13,74.14,74.11,74.11,6704.0,64.5547,64.5634,64.5373,64.5373,6704.0
2017-04-17 11:55:00,74.1,74.1,74.06,74.07,71161.0,64.5286,64.5286,64.4938,64.5025,71161.0
2017-04-17 12:00:00,74.06,74.09,74.05,74.07,31820.0,64.4938,64.5199,64.4851,64.5025,31820.0
2017-04-17 12:05:00,74.07,74.09,74.06,74.06,6508.0,64.5025,64.5199,64.4938,64.4938,6508.0
2017-04-17 12:10:00,74.06,74.06,74.02,74.04,13414.0,64.4938,64.4938,64.4589,64.4764,13414.0
2017-04-17 12:15:00,74.05,74.09,74.04,74.09,6918.0,64.4851,64.5199,64.4764,64.5199,6918.0
2017-04-17 12:20:00,74.08,74.12,74.08,74.11,25411.0,64.5112,64.546,64.5112,64.5373,25411.0
2017-04-17 12:25:00,74.1,74.11,74.06,74.07,13760.0,64.5286,64.5373,64.4938,64.5025,13760.0
2017-04-17 12:30:00,74.07,74.09,74.06,74.07,90266.0,64.5025,64.5199,64.4938,64.5025,90266.0
2017-04-17 12:35:00,74.08,74.08,74.05,74.06,68568.0,64.5112,64.5112,64.4851,64.4938,68568.0
2017-04-17 12:40:00,74.07,74.09,74.06,74.08,14109.0,64.5025,64.5199,64.4938,64.5112,14109.0
2017-04-17 12:45:00,74.08,74.11,74.08,74.09,17973.0,64.5112,64.5373,64.5112,64.5199,17973.0
2017-04-17 12:50:00,74.09,74.09,74.06,74.06,19287.0,64.5199,64.5199,64.4938,64.4938,19287.0
2017-04-17 12:55:00,74.06,74.08,74.06,74.06,20315.0,64.4938,64.5112,64.4938,64.4938,20315.0
2017-04-17 13:00:00,74.06,74.11,74.06,74.1,10220.0,64.4938,64.5373,64.4938,64.5286,10220.0
2017-04-17 13:05:00,74.11,74.12,74.09,74.12,10336.0,64.5373,64.546,64.5199,64.546,10336.0
2017-04-17 13:10:00,74.11,74.12,74.07,74.07,14873.0,64.5373,64.546,64.5025,64.5025,14873.0
2017-04-17 13:15:00,74.08,74.12,74.08,74.11,6432.0,64.5112,64.546,64.5112,64.5373,6432.0
2017-04-17 13:20:00,74.11,74.12,74.09,74.09,4141.0,64.5373,64.546,64.5199,64.5199,4141.0
2017-04-17 13:25:00,74.09,74.13,74.09,74.12,10455.0,64.5199,64.5547,64.5199,64.546,10455.0
2017-04-17 13:30:00,74.12,74.14,74.11,74.14,13722.0,64.546,64.5634,64.5373,64.5634,13722.0
2017-04-17 13:35:00,74.13,74.13,74.09,74.12,11024.0,64.5547,64.5547,64.5199,64.546,11024.0
2017-04-17 13:40:00,74.11,74.12,74.08,74.08,14942.0,64.5373,64.546,64.5112,64.5112,14942.0
2017-04-17 13:45:00,74.08,74.13,74.08,74.13,11532.0,64.5112,64.5547,64.5112,64.5547,11532.0
2017-04-17 13:50:00,74.13,74.14,74.12,74.13,9200.0,64.5547,64.5634,64.546,64.5547,9200.0
2017-04-17 13:55:00,74.14,74.15,74.12,74.15,26762.0,64.5634,64.5721,64.546,64.5721,26762.0
2017-04-17 14:00:00,74.14,74.15,74.12,74.15,15325.0,64.5634,64.5721,64.546,64.5721,15325.0
2017-04-17 14:05:00,74.15,74.18,74.14,74.15,27001.0,64.5721,64.5983,64.5634,64.5721,27001.0
2017-04-17 14:10:00,74.15,74.19,74.14,74.18,18497.0,64.5721,64.607,64.5634,64.5983,18497.0
2017-04-17 14:15:00,74.17,74.2,74.16,74.17,61627.0,64.5896,64.6157,64.5809,64.5896,61627.0
2017-04-17 14:20:00,74.17,74.21,74.16,74.19,23493.0,64.5896,64.6244,64.5809,64.607,23493.0
2017-04-17 14:25:00,74.19,74.2,74.16,74.17,23594.0,64.607,64.6157,64.5809,64.5896,23594.0
2017-04-17 14:30:00,74.16,74.21,74.16,74.2,16265.0,64.5809,64.6244,64.5809,64.6157,16265.0
2017-04-17 14:35:00,74.2,74.21,74.18,74.21,9577.0,64.6157,64.6244,64.5983,64.6244,9577.0
2017-04-17 14:40:00,74.21,74.22,74.18,74.19,26088.0,64.6244,64.6331,64.5983,64.607,26088.0
2017-04-17 14:45:00,74.2,74.21,74.12,74.16,484579.0,64.6157,64.6244,64.546,64.5809,484579.0
2017-04-17 14:50:00,74.17,74.17,74.14,74.15,39179.0,64.5896,64.5896,64.5634,64.5721,39179.0
2017-04-17 14:55:00,74.15,74.15,74.1,74.12,54839.0,64.5721,64.5721,64.5286,64.546,54839.0
2017-04-17 15:00:00,74.12,74.14,74.1,74.12,35587.0,64.546,64.5634,64.5286,64.546,35587.0
2017-04-17 15:05:00,74.11,74.13,74.1,74.12,21506.0,64.5373,64.5547,64.5286,64.546,21506.0
2017-04-17 15:10:00,74.12,74.15,74.1,74.14,59303.0,64.546,64.5721,64.5286,64.5634,59303.0
2017-04-17 15:15:00,74.14,74.21,74.13,74.21,69773.0,64.5634,64.6244,64.5547,64.6244,69773.0
2017-04-17 15:20:00,74.2,74.23,74.19,74.22,53418.0,64.6157,64.6418,64.607,64.6331,53418.0
2017-04-17 15:25:00,74.22,74.27,74.22,74.25,74764.0,64.6331,64.6766,64.6331,64.6592,74764.0
2017-04-17 15:30:00,74.24,74.25,74.17,74.17,69428.0,64.6505,64.6592,64.5896,64.5896,69428.0
2017-04-17 15:35:00,74.18,74.19,74.17,74.19,60517.0,64.5983,64.607,64.5896,64.607,60517.0
2017-04-17 15:40:00,74.19,74.21,74.15,74.17,118996.0,64.607,64.6244,64.5721,64.5896,118996.0
2017-04-17 15:45:00,74.17,74.24,74.16,74.22,124738.0,64.5896,64.6505,64.5809,64.6331,124738.0
2017-04-17 15:50:00,74.23,74.23,74.19,74.19,182310.0,64.6418,64.6418,64.607,64.607,182310.0
2017-04-17 15:55:00,74.2,74.23,74.17,74.23,716550.0,64.6157,64.6418,64.5896,64.6418,716550.0
2017-04-18 09:30:00,73.84,73.84,73.54,73.67,311763.0,64.3022,64.3022,64.0409,64.1541,311763.0
2017-04-18 09:35:00,73.67,73.71,73.59,73.69,201964.0,64.1541,64.189,64.0845,64.1716,201964.0
2017-04-18 09:40:00,73.69,73.71,73.65,73.7,60667.0,64.1716,64.189,64.1367,64.1803,60667.0
2017-04-18 09:45:00,73.72,73.75,73.67,73.71,75791.0,64.1977,64.2238,64.1541,64.189,75791.0
2017-04-18 09:50:00,73.71,73.74,73.66,73.68,166793.0,64.189,64.2151,64.1454,64.1629,166793.0
2017-04-18 09:55:00,73.68,73.72,73.64,73.72,115297.0,64.1629,64.1977,64.128,64.1977,115297.0
2017-04-18 10:00:00,73.72,73.72,73.58,73.6,80614.0,64.1977,64.1977,64.0758,64.0932,80614.0
2017-04-18 10:05:00,73.6,73.62,73.56,73.56,75607.0,64.0932,64.1106,64.0584,64.0584,75607.0
2017-04-18 10:10:00,73.56,73.59,73.53,73.56,64898.0,64.0584,64.0845,64.0322,64.0584,64898.0
2017-04-18 10:15:00,73.56,73.56,73.46,73.47,189640.0,64.0584,64.0584,63.9713,63.98,189640.0
2017-04-18 10:20:00,73.46,73.51,73.45,73.47,148811.0,63.9713,64.0148,63.9626,63.98,148811.0
2017-04-18 10:25:00,73.48,73.53,73.46,73.48,45436.0,63.9887,64.0322,63.9713,63.9887,45436.0
2017-04-18 10:30:00,73.47,73.48,73.45,73.48,72186.0,63.98,63.9887,63.9626,63.9887,72186.0
2017-04-18 10:35:00,73.48,73.5,73.44,73.48,56968.0,63.9887,64.0061,63.9539,63.9887,56968.0
2017-04-18 10:40:00,73.49,73.52,73.48,73.48,35754.0,63.9974,64.0235,63.9887,63.9887,35754.0
2017-04-18 10:45:00,73.49,73.49,73.4,73.4,238389.0,63.9974,63.9974,63.919,63.919,238389.0
2017-04-18 10:50:00,73.4,73.42,73.38,73.39,183926.0,63.919,63.9364,63.9016,63.9103,183926.0
2017-04-18 10:55:00,73.39,73.4,73.34,73.37,68002.0,63.9103,63.919,63.8668,63.8929,68002.0
2017-04-18 11:00:00,73.37,73.38,73.3,73.31,42462.0,63.8929,63.9016,63.8319,63.8406,42462.0
2017-04-18 11:05:00,73.31,73.35,73.29,73.32,229685.0,63.8406,63.8755,63.8232,63.8494,229685.0
2017-04-18 11:10:00,73.32,73.39,73.32,73.35,49217.0,63.8494,63.9103,63.8494,63.8755,49217.0
2017-04-18 11:15:00,73.34,73.39,73.32,73.36,114776.0,63.8668,63.9103,63.8494,63.8842,114776.0
2017-04-18 11:20:00,73.36,73.37,73.33,73.36,21608.0,63.8842,63.8929,63.8581,63.8842,21608.0
2017-04-18 11:25:00,73.36,73.42,73.34,73.4,35672.0,63.8842,63.9364,63.8668,63.919,35672.0
2017-04-18 11:30:00,73.4,73.42,73.34,73.35,28141.0,63.919,63.9364,63.8668,63.8755,28141.0
2017-04-18 11:35:00,73.33,73.34,73.23,73.26,78379.0,63.8581,63.8668,63.771,63.7971,78379.0
2017-04-18 11:40:00,73.26,73.29,73.24,73.25,113135.0,63.7971,63.8232,63.7797,63.7884,113135.0
2017-04-18 11:45:00,73.24,73.29,73.24,73.28,44285.0,63.7797,63.8232,63.7797,63.8145,44285.0
2017-04-18 11:50:00,73.28,73.29,73.23,73.27,33951.0,63.8145,63.8232,63.771,63.8058,33951.0
2017-04-18 11:55:00,73.27,73.28,73.19,73.2,120472.0,63.8058,63.8145,63.7361,63.7449,120472.0
2017-04-18 12:00:00,73.2,73.22,73.16,73.22,96149.0,63.7449,63.7623,63.71,63.7623,96149.0
2017-04-18 12:05:00,73.22,73.22,73.18,73.19,70953.0,63.7623,63.7623,63.7274,63.7361,70953.0
2017-04-18 12:10:00,73.19,73.22,73.18,73.22,55594.0,63.7361,63.7623,63.7274,63.7623,55594.0
2017-04-18 12:15:00,73.22,73.24,73.19,73.2,20214.0,63.7623,63.7797,63.7361,63.7449,20214.0
2017-04-18 12:20:00,73.2,73.23,73.18,73.22,43229.0,63.7449,63.771,63.7274,63.7623,43229.0
2017-04-18 12:25:00,73.22,73.26,73.21,73.26,86910.0,63.7623,63.7971,63.7536,63.7971,86910.0
2017-04-18 12:30:00,73.24,73.26,73.22,73.24,94426.0,63.7797,63.7971,63.7623,63.7797,94426.0
2017-04-18 12:35:00,73.24,73.24,73.2,73.23,42189.0,63.7797,63.7797,63.7449,63.771,42189.0
2017-04-18 12:40:00,73.23,73.26,73.21,73.23,270645.0,63.771,63.7971,63.7536,63.771,270645.0
2017-04-18 12:45:00,73.24,73.24,73.22,73.24,44570.0,63.7797,63.7797,63.7623,63.7797,44570.0
2017-04-18 12:50:00,73.24,73.29,73.24,73.28,51118.0,63.7797,63.8232,63.7797,63.8145,51118.0
2017-04-18 12:55:00,73.28,73.32,73.27,73.29,26959.0,63.8145,63.8494,63.8058,63.8232,26959.0
2017-04-18 13:00:00,73.28,73.28,73.25,73.26,27801.0,63.8145,63.8145,63.7884,63.7971,27801.0
2017-04-18 13:05:00,73.27,73.29,73.25,73.29,27997.0,63.8058,63.8232,63.7884,63.8232,27997.0
2017-04-18 13:10:00,73.29,73.33,73.27,73.32,23004.0,63.8232,63.8581,63.8058,63.8494,23004.0
2017-04-18 13:15:00,73.32,73.36,73.31,73.33,52073.0,63.8494,63.8842,63.8406,63.8581,52073.0
2017-04-18 13:20:00,73.33,73.37,73.32,73.36,14708.0,63.8581,63.8929,63.8494,63.8842,14708.0
2017-04-18 13:25:00,73.36,73.39,73.34,73.35,29596.0,63.8842,63.9103,63.8668,63.8755,29596.0
2017-04-18 13:30:00,73.35,73.37,73.33,73.37,38226.0,63.8755,63.8929,63.8581,63.8929,38226.0
2017-04-18 13:35:00,73.37,73.4,73.37,73.38,41148.0,63.8929,63.919,63.8929,63.9016,41148.0
2017-04-18 13:40:00,73.39,73.42,73.38,73.4,52287.0,63.9103,63.9364,63.9016,63.919,52287.0
2017-04-18 13:45:00,73.4,73.4,73.37,73.38,13117.0,63.919,63.919,63.8929,63.9016,13117.0
2017-04-18 13:50:00,73.39,73.4,73.38,73.38,7588.0,63.9103,63.919,63.9016,63.9016,7588.0
2017-04-18 13:55:00,73.39,73.43,73.38,73.43,11724.0,63.9103,63.9451,63.9016,63.9451,11724.0
2017-04-18 14:00:00,73.43,73.46,73.42,73.45,33586.0,63.9451,63.9713,63.9364,63.9626,33586.0
2017-04-18 14:05:00,73.46,73.47,73.43,73.45,157827.0,63.9713,63.98,63.9451,63.9626,157827.0
2017-04-18 14:10:00,73.46,73.48,73.43,73.44,140597.0,63.9713,63.9887,63.9451,63.9539,140597.0
2017-04-18 14:15:00,73.44,73.47,73.43,73.44,63077.0,63.9539,63.98,63.9451,63.9539,63077.0
2017-04-18 14:20:00,73.44,73.45,73.4,73.42,43361.0,63.9539,63.9626,63.919,63.9364,43361.0
2017-04-18 14:25:00,73.41,73.44,73.39,73.44,32615.0,63.9277,63.9539,63.9103,63.9539,32615.0
2017-04-18 14:30:00,73.44,73.47,73.43,73.45,44384.0,63.9539,63.98,63.9451,63.9626,44384.0
2017-04-18 14:35:00,73.46,73.48,73.44,73.45,66836.0,63.9713,63.9887,63.9539,63.9626,66836.0
2017-04-18 14:40:00,73.45,73.45,73.37,73.37,26050.0,63.9626,63.9626,63.8929,63.8929,26050.0
2017-04-18 14:45:00,73.36,73.42,73.36,73.42,30428.0,63.8842,63.9364,63.8842,63.9364,30428.0
2017-04-18 14:50:00,73.41,73.45,73.4,73.45,40496.0,63.9277,63.9626,63.919,63.9626,40496.0
2017-04-18 14:55:00,73.45,73.46,73.41,73.45,64201.0,63.9626,63.9713,63.9277,63.9626,64201.0
2017-04-18 15:00:00,73.45,73.46,73.39,73.39,33366.0,63.9626,63.9713,63.9103,63.9103,33366.0
2017-04-18 15:05:00,73.4,73.42,73.39,73.42,33807.0,63.919,63.9364,63.9103,63.9364,33807.0
2017-04-18 15:10:00,73.42,73.43,73.4,73.42,19732.0,63.9364,63.9451,63.919,63.9364,19732.0
2017-04-18 15:15:00,73.42,73.43,73.39,73.42,34428.0,63.9364,63.9451,63.9103,63.9364,34428.0
2017-04-18 15:20:00,73.43,73.44,73.41,73.44,61022.0,63.9451,63.9539,63.9277,63.9539,61022.0
2017-04-18 15:25:00,73.44,73.46,73.43,73.44,109720.0,63.9539,63.9713,63.9451,63.9539,109720.0
2017-04-18 15:30:00,73.44,73.49,73.43,73.48,59134.0,63.9539,63.9974,63.9451,63.9887,59134.0
2017-04-18 15:35:00,73.49,73.55,73.48,73.53,64389.0,63.9974,64.0496,63.9887,64.0322,64389.0
2017-04-18 15:40:00,73.53,73.57,73.52,73.55,119278.0,64.0322,64.0671,64.0235,64.0496,119278.0
2017-04-18 15:45:00,73.55,73.57,73.53,73.53,100256.0,64.0496,64.0671,64.0322,64.0322,100256.0
2017-04-18 15:50:00,73.53,73.54,73.49,73.51,304625.0,64.0322,64.0409,63.9974,64.0148,304625.0
2017-04-18 15:55:00,73.51,73.52,73.45,73.46,858678.0,64.0148,64.0235,63.9626,63.9713,858678.0
2017-04-19 09:30:00,73.68,73.76,73.59,73.59,121689.0,64.1629,64.2325,64.0845,64.0845,121689.0
2017-04-19 09:35:00,73.6,73.64,73.56,73.6,234988.0,64.0932,64.128,64.0584,64.0932,234988.0
2017-04-19 09:40:00,73.61,73.66,73.58,73.61,61272.0,64.1019,64.1454,64.0758,64.1019,61272.0
2017-04-19 09:45:00,73.61,73.61,73.53,73.6,23546.0,64.1019,64.1019,64.0322,64.0932,23546.0
2017-04-19 09:50:00,73.6,73.69,73.6,73.63,33957.0,64.0932,64.1716,64.0932,64.1193,33957.0
2017-04-19 09:55:00,73.64,73.7,73.63,73.68,45812.0,64.128,64.1803,64.1193,64.1629,45812.0
2017-04-19 10:00:00,73.69,73.7,73.65,73.68,79978.0,64.1716,64.1803,64.1367,64.1629,79978.0
2017-04-19 10:05:00,73.69,73.74,73.68,73.71,36458.0,64.1716,64.2151,64.1629,64.189,36458.0
2017-04-19 10:10:00,73.71,73.74,73.69,73.73,21662.0,64.189,64.2151,64.1716,64.2064,21662.0
2017-04-19 10:15:00,73.73,73.75,73.68,73.68,22641.0,64.2064,64.2238,64.1629,64.1629,22641.0
2017-04-19 10:20:00,73.68,73.76,73.68,73.74,17952.0,64.1629,64.2325,64.1629,64.2151,17952.0
2017-04-19 10:25:00,73.73,73.75,73.71,73.73,44017.0,64.2064,64.2238,64.189,64.2064,44017.0
2017-04-19 10:30:00,73.72,73.72,73.66,73.71,36613.0,64.1977,64.1977,64.1454,64.189,36613.0
2017-04-19 10:35:00,73.71,73.71,73.68,73.7,86393.0,64.189,64.189,64.1629,64.1803,86393.0
2017-04-19 10:40:00,73.69,73.73,73.67,73.7,86881.0,64.1716,64.2064,64.1541,64.1803,86881.0
2017-04-19 10:45:00,73.7,73.73,73.67,73.68,67385.0,64.1803,64.2064,64.1541,64.1629,67385.0
2017-04-19 10:50:00,73.68,73.72,73.66,73.72,40936.0,64.1629,64.1977,64.1454,64.1977,40936.0
2017-04-19 10:55:00,73.72,73.75,73.69,73.7,33193.0,64.1977,64.2238,64.1716,64.1803,33193.0
2017-04-19 11:00:00,73.7,73.74,73.68,73.69,166056.0,64.1803,64.2151,64.1629,64.1716,166056.0
2017-04-19 11:05:00,73.69,73.74,73.69,73.73,36548.0,64.1716,64.2151,64.1716,64.2064,36548.0
2017-04-19 11:10:00,73.74,73.77,73.73,73.77,27572.0,64.2151,64.2412,64.2064,64.2412,27572.0
2017-04-19 11:15:00,73.77,73.82,73.77,73.8,24089.0,64.2412,64.2848,64.2412,64.2674,24089.0
2017-04-19 11:20:00,73.8,73.82,73.79,73.8,46339.0,64.2674,64.2848,64.2586,64.2674,46339.0
2017-04-19 11:25:00,73.8,73.81,73.77,73.81,25583.0,64.2674,64.2761,64.2412,64.2761,25583.0
2017-04-19 11:30:00,73.81,73.81,73.79,73.79,15935.0,64.2761,64.2761,64.2586,64.2586,15935.0
2017-04-19 11:35:00,73.8,73.85,73.79,73.84,38056.0,64.2674,64.3109,64.2586,64.3022,38056.0
2017-04-19 11:40:00,73.84,73.84,73.81,73.82,29281.0,64.3022,64.3022,64.2761,64.2848,29281.0
2017-04-19 11:45:00,73.82,73.84,73.8,73.84,17675.0,64.2848,64.3022,64.2674,64.3022,17675.0
2017-04-19 11:50:00,73.83,73.87,73.83,73.85,67531.0,64.2935,64.3283,64.2935,64.3109,67531.0
2017-04-19 11:55:00,73.85,73.85,73.78,73.79,43614.0,64.3109,64.3109,64.2499,64.2586,43614.0
2017-04-19 12:00:00,73.8,73.82,73.78,73.79,22476.0,64.2674,64.2848,64.2499,64.2586,22476.0
2017-04-19 12:05:00,73.76,73.77,73.72,73.73,74886.0,64.2325,64.2412,64.1977,64.2064,74886.0
2017-04-19 12:10:00,73.73,73.74,73.69,73.73,127029.0,64.2064,64.2151,64.1716,64.2064,127029.0
2017-04-19 12:15:00,73.73,73.74,73.7,73.71,37327.0,64.2064,64.2151,64.1803,64.189,37327.0
2017-04-19 12:20:00,73.71,73.77,73.7,73.75,30538.0,64.189,64.2412,64.1803,64.2238,30538.0
2017-04-19 12:25:00,73.75,73.75,73.72,73.73,19512.0,64.2238,64.2238,64.1977,64.2064,19512.0
2017-04-19 12:30:00,73.73,73.73,73.71,73.73,12170.0,64.2064,64.2064,64.189,64.2064,12170.0
2017-04-19 12:35:00,73.73,73.75,73.72,73.73,23523.0,64.2064,64.2238,64.1977,64.2064,23523.0
2017-04-19 12:40:00,73.73,73.75,73.72,73.73,36977.0,64.2064,64.2238,64.1977,64.2064,36977.0
2017-04-19 12:45:00,73.73,73.75,73.71,73.72,15206.0,64.2064,64.2238,64.189,64.1977,15206.0
2017-04-19 12:50:00,73.72,73.77,73.71,73.77,38129.0,64.1977,64.2412,64.189,64.2412,38129.0
2017-04-19 12:55:00,73.77,73.79,73.75,73.75,19207.0,64.2412,64.2586,64.2238,64.2238,19207.0
2017-04-19 13:00:00,73.76,73.77,73.7,73.71,59297.0,64.2325,64.2412,64.1803,64.189,59297.0
2017-04-19 13:05:00,73.7,73.71,73.68,73.69,12107.0,64.1803,64.189,64.1629,64.1716,12107.0
2017-04-19 13:10:00,73.68,73.71,73.68,73.7,20897.0,64.1629,64.189,64.1629,64.1803,20897.0
2017-04-19 13:15:00,73.69,73.73,73.68,73.72,32133.0,64.1716,64.2064,64.1629,64.1977,32133.0
2017-04-19 13:20:00,73.72,73.77,73.71,73.75,34411.0,64.1977,64.2412,64.189,64.2238,34411.0
2017-04-19 13:25:00,73.76,73.78,73.74,73.76,11388.0,64.2325,64.2499,64.2151,64.2325,11388.0
2017-04-19 13:30:00,73.76,73.77,73.74,73.75,23042.0,64.2325,64.2412,64.2151,64.2238,23042.0
2017-04-19 13:35:00,73.76,73.76,73.73,73.74,33729.0,64.2325,64.2325,64.2064,64.2151,33729.0
2017-04-19 13:40:00,73.74,73.76,73.72,73.76,20901.0,64.2151,64.2325,64.1977,64.2325,20901.0
2017-04-19 13:45:00,73.76,73.78,73.73,73.75,16070.0,64.2325,64.2499,64.2064,64.2238,16070.0
2017-04-19 13:50:00,73.76,73.77,73.75,73.76,19887.0,64.2325,64.2412,64.2238,64.2325,19887.0
2017-04-19 13:55:00,73.76,73.79,73.73,73.79,266753.0,64.2325,64.2586,64.2064,64.2586,266753.0
2017-04-19 14:00:00,73.8,73.83,73.78,73.79,16493.0,64.2674,64.2935,64.2499,64.2586,16493.0
2017-04-19 14:05:00,73.79,73.81,73.76,73.79,24229.0,64.2586,64.2761,64.2325,64.2586,24229.0
2017-04-19 14:10:00,73.79,73.81,73.79,73.79,36590.0,64.2586,64.2761,64.2586,64.2586,36590.0
2017-04-19 14:15:00,73.78,73.78,73.71,73.76,59305.0,64.2499,64.2499,64.189,64.2325,59305.0
2017-04-19 14:20:00,73.76,73.77,73.73,73.73,56437.0,64.2325,64.2412,64.2064,64.2064,56437.0
2017-04-19 14:25:00,73.73,73.78,73.73,73.77,23114.0,64.2064,64.2499,64.2064,64.2412,23114.0
2017-04-19 14:30:00,73.76,73.78,73.75,73.76,64762.0,64.2325,64.2499,64.2238,64.2325,64762.0
2017-04-19 14:35:00,73.76,73.78,73.75,73.77,17098.0,64.2325,64.2499,64.2238,64.2412,17098.0
2017-04-19 14:40:00,73.77,73.77,73.73,73.75,16533.0,64.2412,64.2412,64.2064,64.2238,16533.0
2017-04-19 14:45:00,73.75,73.78,73.72,73.72,22092.0,64.2238,64.2499,64.1977,64.1977,22092.0
2017-04-19 14:50:00,73.72,73.73,73.63,73.68,44524.0,64.1977,64.2064,64.1193,64.1629,44524.0
2017-04-19 14:55:00,73.68,73.72,73.67,73.7,20991.0,64.1629,64.1977,64.1541,64.1803,20991.0
2017-04-19 15:00:00,73.69,73.73,73.67,73.72,36371.0,64.1716,64.2064,64.1541,64.1977,36371.0
2017-04-19 15:05:00,73.72,73.73,73.69,73.72,28103.0,64.1977,64.2064,64.1716,64.1977,28103.0
2017-04-19 15:10:00,73.73,73.75,73.7,73.7,49431.0,64.2064,64.2238,64.1803,64.1803,49431.0
2017-04-19 15:15:00,73.7,73.76,73.7,73.76,45975.0,64.1803,64.2325,64.1803,64.2325,45975.0
2017-04-19 15:20:00,73.76,73.76,73.72,73.74,15968.0,64.2325,64.2325,64.1977,64.2151,15968.0
2017-04-19 15:25:00,73.73,73.74,73.69,73.7,32897.0,64.2064,64.2151,64.1716,64.1803,32897.0
2017-04-19 15:30:00,73.71,73.71,73.64,73.64,268917.0,64.189,64.189,64.128,64.128,268917.0
2017-04-19 15:35:00,73.64,73.68,73.63,73.67,316470.0,64.128,64.1629,64.1193,64.1541,316470.0
2017-04-19 15:40:00,73.67,73.68,73.62,73.64,82652.0,64.1541,64.1629,64.1106,64.128,82652.0
2017-04-19 15:45:00,73.63,73.65,73.62,73.63,100902.0,64.1193,64.1367,64.1106,64.1193,100902.0
2017-04-19 15:50:00,73.63,73.65,73.61,73.65,97677.0,64.1193,64.1367,64.1019,64.1367,97677.0
2017-04-19 15:55:00,73.65,73.67,73.62,73.66,456928.0,64.1367,64.1541,64.1106,64.1454,456928.0
2017-04-20 09:30:00,73.81,73.83,73.6,73.6,101395.0,64.2761,64.2935,64.0932,64.0932,101395.0
2017-04-20 09:35:00,73.61,73.65,73.55,73.55,93921.0,64.1019,64.1367,64.0496,64.0496,93921.0
2017-04-20 09:40:00,73.55,73.57,73.49,73.55,113137.0,64.0496,64.0671,63.9974,64.0496,113137.0
2017-04-20 09:45:00,73.55,73.55,73.47,73.5,39063.0,64.0496,64.0496,63.98,64.0061,39063.0
2017-04-20 09:50:00,73.5,73.53,73.48,73.51,24207.0,64.0061,64.0322,63.9887,64.0148,24207.0
2017-04-20 09:55:00,73.51,73.58,73.51,73.58,17182.0,64.0148,64.0758,64.0148,64.0758,17182.0
2017-04-20 10:00:00,73.58,73.68,73.58,73.68,187933.0,64.0758,64.1629,64.0758,64.1629,187933.0
2017-04-20 10:05:00,73.68,73.74,73.67,73.73,38475.0,64.1629,64.2151,64.1541,64.2064,38475.0
2017-04-20 10:10:00,73.74,73.79,73.74,73.78,86816.0,64.2151,64.2586,64.2151,64.2499,86816.0
2017-04-20 10:15:00,73.78,73.78,73.7,73.7,121446.0,64.2499,64.2499,64.1803,64.1803,121446.0
2017-04-20 10:20:00,73.71,73.74,73.65,73.67,37928.0,64.189,64.2151,64.1367,64.1541,37928.0
2017-04-20 10:25:00,73.68,73.71,73.68,73.7,16608.0,64.1629,64.189,64.1629,64.1803,16608.0
2017-04-20 10:30:00,73.69,73.71,73.64,73.65,127249.0,64.1716,64.189,64.128,64.1367,127249.0
2017-04-20 10:35:00,73.65,73.68,73.61,73.62,107688.0,64.1367,64.1629,64.1019,64.1106,107688.0
2017-04-20 10:40:00,73.62,73.67,73.61,73.67,103635.0,64.1106,64.1541,64.1019,64.1541,103635.0
2017-04-20 10:45:00,73.67,73.67,73.64,73.66,35263.0,64.1541,64.1541,64.128,64.1454,35263.0
2017-04-20 10:50:00,73.67,73.68,73.65,73.68,22576.0,64.1541,64.1629,64.1367,64.1629,22576.0
2017-04-20 10:55:00,73.67,73.7,73.65,73.67,30934.0,64.1541,64.1803,64.1367,64.1541,30934.0
2017-04-20 11:00:00,73.67,73.69,73.65,73.67,49052.0,64.1541,64.1716,64.1367,64.1541,49052.0
2017-04-20 11:05:00,73.67,73.71,73.67,73.68,45502.0,64.1541,64.189,64.1541,64.1629,45502.0
2017-04-20 11:10:00,73.69,73.71,73.66,73.7,25113.0,64.1716,64.189,64.1454,64.1803,25113.0
2017-04-20 11:15:00,73.71,73.73,73.7,73.73,43429.0,64.189,64.2064,64.1803,64.2064,43429.0
2017-04-20 11:20:00,73.73,73.74,73.7,73.73,30116.0,64.2064,64.2151,64.1803,64.2064,30116.0
2017-04-20 11:25:00,73.72,73.75,73.7,73.73,23698.0,64.1977,64.2238,64.1803,64.2064,23698.0
2017-04-20 11:30:00,73.73,73.77,73.71,73.76,170159.0,64.2064,64.2412,64.189,64.2325,170159.0
2017-04-20 11:35:00,73.77,73.84,73.75,73.82,31837.0,64.2412,64.3022,64.2238,64.2848,31837.0
2017-04-20 11:40:00,73.82,73.86,73.81,73.86,22318.0,64.2848,64.3196,64.2761,64.3196,22318.0
2017-04-20 11:45:00,73.86,73.93,73.85,73.91,90170.0,64.3196,64.3806,64.3109,64.3631,90170.0
2017-04-20 11:50:00,73.91,73.92,73.88,73.89,17251.0,64.3631,64.3719,64.337,64.3457,17251.0
2017-04-20 11:55:00,73.89,73.89,73.85,73.87,11193.0,64.3457,64.3457,64.3109,64.3283,11193.0
2017-04-20 12:00:00,73.88,73.92,73.87,73.92,26139.0,64.337,64.3719,64.3283,64.3719,26139.0
2017-04-20 12:05:00,73.92,73.96,73.91,73.96,48692.0,64.3719,64.4067,64.3631,64.4067,48692.0
2017-04-20 12:10:00,73.97,73.97,73.93,73.96,133332.0,64.4154,64.4154,64.3806,64.4067,133332.0
2017-04-20 12:15:00,73.97,73.97,73.94,73.97,39590.0,64.4154,64.4154,64.3893,64.4154,39590.0
2017-04-20 12:20:00,73.98,74.02,73.96,73.98,366147.0,64.4241,64.4589,64.4067,64.4241,366147.0
2017-04-20 12:25:00,73.97,73.99,73.93,73.96,273312.0,64.4154,64.4328,64.3806,64.4067,273312.0
2017-04-20 12:30:00,73.95,74.0,73.95,73.98,109480.0,64.398,64.4415,64.398,64.4241,109480.0
2017-04-20 12:35:00,73.98,74.03,73.96,74.01,53816.0,64.4241,64.4676,64.4067,64.4502,53816.0
2017-04-20 12:40:00,74.0,74.07,73.99,74.06,80033.0,64.4415,64.5025,64.4328,64.4938,80033.0
2017-04-20 12:45:00,74.06,74.08,74.05,74.08,49854.0,64.4938,64.5112,64.4851,64.5112,49854.0
2017-04-20 12:50:00,74.08,74.08,74.05,74.06,96176.0,64.5112,64.5112,64.4851,64.4938,96176.0
2017-04-20 12:55:00,74.05,74.08,74.04,74.06,35853.0,64.4851,64.5112,64.4764,64.4938,35853.0
2017-04-20 13:00:00,74.06,74.11,74.06,74.09,37846.0,64.4938,64.5373,64.4938,64.5199,37846.0
2017-04-20 13:05:00,74.09,74.12,74.08,74.1,27421.0,64.5199,64.546,64.5112,64.5286,27421.0
2017-04-20 13:10:00,74.09,74.12,74.09,74.1,29677.0,64.5199,64.546,64.5199,64.5286,29677.0
2017-04-20 13:15:00,74.1,74.11,74.05,74.07,37055.0,64.5286,64.5373,64.4851,64.5025,37055.0
2017-04-20 13:20:00,74.07,74.09,74.06,74.08,40751.0,64.5025,64.5199,64.4938,64.5112,40751.0
2017-04-20 13:25:00,74.07,74.11,74.07,74.1,53122.0,64.5025,64.5373,64.5025,64.5286,53122.0
2017-04-20 13:30:00,74.1,74.12,74.09,74.12,73180.0,64.5286,64.546,64.5199,64.546,73180.0
2017-04-20 13:35:00,74.12,74.18,74.11,74.17,121162.0,64.546,64.5983,64.5373,64.5896,121162.0
2017-04-20 13:40:00,74.17,74.2,74.15,74.2,48476.0,64.5896,64.6157,64.5721,64.6157,48476.0
2017-04-20 13:45:00,74.2,74.23,74.2,74.22,53827.0,64.6157,64.6418,64.6157,64.6331,53827.0
2017-04-20 13:50:00,74.22,74.25,74.21,74.23,191563.0,64.6331,64.6592,64.6244,64.6418,191563.0
2017-04-20 13:55:00,74.23,74.27,74.19,74.19,43374.0,64.6418,64.6766,64.607,64.607,43374.0
2017-04-20 14:00:00,74.19,74.2,74.16,74.16,64702.0,64.607,64.6157,64.5809,64.5809,64702.0
2017-04-20 14:05:00,74.17,74.18,74.11,74.12,35081.0,64.5896,64.5983,64.5373,64.546,35081.0
2017-04-20 14:10:00,74.13,74.15,74.12,74.14,27223.0,64.5547,64.5721,64.546,64.5634,27223.0
2017-04-20 14:15:00,74.14,74.17,74.13,74.15,50131.0,64.5634,64.5896,64.5547,64.5721,50131.0
2017-04-20 14:20:00,74.15,74.18,74.14,74.17,23235.0,64.5721,64.5983,64.5634,64.5896,23235.0
2017-04-20 14:25:00,74.17,74.17,74.14,74.15,13703.0,64.5896,64.5896,64.5634,64.5721,13703.0
2017-04-20 14:30:00,74.15,74.18,74.14,74.17,42717.0,64.5721,64.5983,64.5634,64.5896,42717.0
2017-04-20 14:35:00,74.18,74.22,74.17,74.19,22422.0,64.5983,64.6331,64.5896,64.607,22422.0
2017-04-20 14:40:00,74.19,74.21,74.16,74.17,44401.0,64.607,64.6244,64.5809,64.5896,44401.0
2017-04-20 14:45:00,74.16,74.2,74.16,74.2,22050.0,64.5809,64.6157,64.5809,64.6157,22050.0
2017-04-20 14:50:00,74.19,74.22,74.18,74.19,23721.0,64.607,64.6331,64.5983,64.607,23721.0
2017-04-20 14:55:00,74.2,74.21,74.17,74.17,12259.0,64.6157,64.6244,64.5896,64.5896,12259.0
2017-04-20 15:00:00,74.18,74.18,74.1,74.13,28144.0,64.5983,64.5983,64.5286,64.5547,28144.0
2017-04-20 15:05:00,74.14,74.16,74.13,74.16,21774.0,64.5634,64.5809,64.5547,64.5809,21774.0
2017-04-20 15:10:00,74.16,74.18,74.14,74.17,32372.0,64.5809,64.5983,64.5634,64.5896,32372.0
2017-04-20 15:15:00,74.17,74.19,74.13,74.14,98397.0,64.5896,64.607,64.5547,64.5634,98397.0
2017-04-20 15:20:00,74.14,74.14,74.09,74.12,48351.0,64.5634,64.5634,64.5199,64.546,48351.0
2017-04-20 15:25:00,74.12,74.16,74.1,74.16,234876.0,64.546,64.5809,64.5286,64.5809,234876.0
2017-04-20 15:30:00,74.16,74.22,74.15,74.2,165211.0,64.5809,64.6331,64.5721,64.6157,165211.0
2017-04-20 15:35:00,74.2,74.22,74.17,74.21,116131.0,64.6157,64.6331,64.5896,64.6244,116131.0
2017-04-20 15:40:00,74.21,74.22,74.19,74.2,107848.0,64.6244,64.6331,64.607,64.6157,107848.0
2017-04-20 15:45:00,74.2,74.2,74.16,74.19,210883.0,64.6157,64.6157,64.5809,64.607,210883.0
2017-04-20 15:50:00,74.19,74.21,74.14,74.16,225081.0,64.607,64.6244,64.5634,64.5809,225081.0
2017-04-20 15:55:00,74.15,74.16,74.07,74.07,716383.0,64.5721,64.5809,64.5025,64.5025,716383.0
2017-04-21 09:30:00,73.99,74.05,73.92,73.98,208375.0,64.4328,64.4851,64.3719,64.4241,208375.0
2017-04-21 09:35:00,73.98,74.04,73.92,74.0,275582.0,64.4241,64.4764,64.3719,64.4415,275582.0
2017-04-21 09:40:00,74.01,74.04,73.97,73.98,48669.0,64.4502,64.4764,64.4154,64.4241,48669.0
2017-04-21 09:45:00,73.99,74.03,73.94,74.02,131857.0,64.4328,64.4676,64.3893,64.4589,131857.0
2017-04-21 09:50:00,74.02,74.06,73.96,73.96,50631.0,64.4589,64.4938,64.4067,64.4067,50631.0
2017-04-21 09:55:00,73.97,74.03,73.96,73.99,56984.0,64.4154,64.4676,64.4067,64.4328,56984.0
2017-04-21 10:00:00,73.99,74.02,73.97,73.97,41159.0,64.4328,64.4589,64.4154,64.4154,41159.0
2017-04-21 10:05:00,73.97,74.0,73.93,73.96,29188.0,64.4154,64.4415,64.3806,64.4067,29188.0
2017-04-21 10:10:00,73.96,74.0,73.92,73.95,64343.0,64.4067,64.4415,64.3719,64.398,64343.0
2017-04-21 10:15:00,73.95,73.96,73.91,73.93,38442.0,64.398,64.4067,64.3631,64.3806,38442.0
2017-04-21 10:20:00,73.93,73.94,73.91,73.94,29862.0,64.3806,64.3893,64.3631,64.3893,29862.0
2017-04-21 10:25:00,73.94,73.94,73.9,73.91,24701.0,64.3893,64.3893,64.3544,64.3631,24701.0
2017-04-21 10:30:00,73.91,73.92,73.86,73.88,43139.0,64.3631,64.3719,64.3196,64.337,43139.0
2017-04-21 10:35:00,73.88,73.89,73.83,73.84,35683.0,64.337,64.3457,64.2935,64.3022,35683.0
2017-04-21 10:40:00,73.85,73.87,73.82,73.85,71658.0,64.3109,64.3283,64.2848,64.3109,71658.0
2017-04-21 10:45:00,73.84,73.85,73.77,73.78,19494.0,64.3022,64.3109,64.2412,64.2499,19494.0
2017-04-21 10:50:00,73.78,73.81,73.76,73.78,165029.0,64.2499,64.2761,64.2325,64.2499,165029.0
2017-04-21 10:55:00,73.79,73.79,73.74,73.76,171088.0,64.2586,64.2586,64.2151,64.2325,171088.0
2017-04-21 11:00:00,73.76,73.76,73.71,73.72,34318.0,64.2325,64.2325,64.189,64.1977,34318.0
2017-04-21 11:05:00,73.72,73.74,73.71,73.72,51739.0,64.1977,64.2151,64.189,64.1977,51739.0
2017-04-21 11:10:00,73.71,73.76,73.71,73.73,33188.0,64.189,64.2325,64.189,64.2064,33188.0
2017-04-21 11:15:00,73.73,73.77,73.7,73.75,72655.0,64.2064,64.2412,64.1803,64.2238,72655.0
2017-04-21 11:20:00,73.75,73.78,73.75,73.78,30570.0,64.2238,64.2499,64.2238,64.2499,30570.0
2017-04-21 11:25:00,73.78,73.82,73.77,73.8,47615.0,64.2499,64.2848,64.2412,64.2674,47615.0
2017-04-21 11:30:00,73.81,73.81,73.77,73.8,54012.0,64.2761,64.2761,64.2412,64.2674,54012.0
2017-04-21 11:35:00,73.8,73.82,73.78,73.8,41385.0,64.2674,64.2848,64.2499,64.2674,41385.0
2017-04-21 11:40:00,73.8,73.81,73.78,73.8,31111.0,64.2674,64.2761,64.2499,64.2674,31111.0
2017-04-21 11:45:00,73.79,73.8,73.77,73.78,17698.0,64.2586,64.2674,64.2412,64.2499,17698.0
2017-04-21 11:50:00,73.77,73.8,73.77,73.78,22816.0,64.2412,64.2674,64.2412,64.2499,22816.0
2017-04-21 11:55:00,73.79,73.82,73.78,73.8,41089.0,64.2586,64.2848,64.2499,64.2674,41089.0
2017-04-21 12:00:00,73.78,73.79,73.76,73.77,20356.0,64.2499,64.2586,64.2325,64.2412,20356.0
2017-04-21 12:05:00,73.77,73.77,73.72,73.73,31118.0,64.2412,64.2412,64.1977,64.2064,31118.0
2017-04-21 12:10:00,73.73,73.76,73.66,73.67,85096.0,64.2064,64.2325,64.1454,64.1541,85096.0
2017-04-21 12:15:00,73.67,73.69,73.65,73.69,30016.0,64.1541,64.1716,64.1367,64.1716,30016.0
2017-04-21 12:20:00,73.69,73.7,73.67,73.68,26892.0,64.1716,64.1803,64.1541,64.1629,26892.0
2017-04-21 12:25:00,73.68,73.7,73.66,73.67,19658.0,64.1629,64.1803,64.1454,64.1541,19658.0
2017-04-21 12:30:00,73.67,73.71,73.65,73.71,38556.0,64.1541,64.189,64.1367,64.189,38556.0
2017-04-21 12:35:00,73.71,73.71,73.67,73.7,21977.0,64.189,64.189,64.1541,64.1803,21977.0
2017-04-21 12:40:00,73.7,73.73,73.69,73.73,33771.0,64.1803,64.2064,64.1716,64.2064,33771.0
2017-04-21 12:45:00,73.72,73.74,73.7,73.71,28249.0,64.1977,64.2151,64.1803,64.189,28249.0
2017-04-21 12:50:00,73.7,73.74,73.7,73.72,42237.0,64.1803,64.2151,64.1803,64.1977,42237.0
2017-04-21 12:55:00,73.72,73.74,73.7,73.7,12683.0,64.1977,64.2151,64.1803,64.1803,12683.0
2017-04-21 13:00:00,73.71,73.72,73.67,73.67,23313.0,64.189,64.1977,64.1541,64.1541,23313.0
2017-04-21 13:05:00,73.67,73.68,73.64,73.65,32580.0,64.1541,64.1629,64.128,64.1367,32580.0
2017-04-21 13:10:00,73.64,73.65,73.51,73.56,309729.0,64.128,64.1367,64.0148,64.0584,309729.0
2017-04-21 13:15:00,73.56,73.57,73.53,73.54,86061.0,64.0584,64.0671,64.0322,64.0409,86061.0
2017-04-21 13:20:00,73.54,73.61,73.53,73.61,28098.0,64.0409,64.1019,64.0322,64.1019,28098.0
2017-04-21 13:25:00,73.61,73.64,73.59,73.63,63125.0,64.1019,64.128,64.0845,64.1193,63125.0
2017-04-21 13:30:00,73.63,73.64,73.61,73.62,32239.0,64.1193,64.128,64.1019,64.1106,32239.0
2017-04-21 13:35:00,73.62,73.62,73.58,73.59,28821.0,64.1106,64.1106,64.0758,64.0845,28821.0
2017-04-21 13:40:00,73.58,73.59,73.57,73.59,37974.0,64.0758,64.0845,64.0671,64.0845,37974.0
2017-04-21 13:45:00,73.59,73.59,73.58,73.58,15151.0,64.0845,64.0845,64.0758,64.0758,15151.0
2017-04-21 13:50:00,73.58,73.61,73.58,73.61,39208.0,64.0758,64.1019,64.0758,64.1019,39208.0
2017-04-21 13:55:00,73.61,73.73,73.6,73.71,225267.0,64.1019,64.2064,64.0932,64.189,225267.0
2017-04-21 14:00:00,73.72,73.74,73.69,73.7,79358.0,64.1977,64.2151,64.1716,64.1803,79358.0
2017-04-21 14:05:00,73.7,73.7,73.64,73.67,104135.0,64.1803,64.1803,64.128,64.1541,104135.0
2017-04-21 14:10:00,73.67,73.69,73.65,73.69,56382.0,64.1541,64.1716,64.1367,64.1716,56382.0
2017-04-21 14:15:00,73.68,73.69,73.65,73.66,30022.0,64.1629,64.1716,64.1367,64.1454,30022.0
2017-04-21 14:20:00,73.65,73.73,73.65,73.73,50669.0,64.1367,64.2064,64.1367,64.2064,50669.0
2017-04-21 14:25:00,73.73,73.77,73.73,73.73,78859.0,64.2064,64.2412,64.2064,64.2064,78859.0
2017-04-21 14:30:00,73.74,73.75,73.73,73.73,86775.0,64.2151,64.2238,64.2064,64.2064,86775.0
2017-04-21 14:35:00,73.73,73.79,73.73,73.79,42091.0,64.2064,64.2586,64.2064,64.2586,42091.0
2017-04-21 14:40:00,73.79,73.79,73.76,73.79,42628.0,64.2586,64.2586,64.2325,64.2586,42628.0
2017-04-21 14:45:00,73.78,73.8,73.74,73.75,145053.0,64.2499,64.2674,64.2151,64.2238,145053.0
2017-04-21 14:50:00,73.74,73.74,73.69,73.71,106880.0,64.2151,64.2151,64.1716,64.189,106880.0
2017-04-21 14:55:00,73.71,73.74,73.69,73.73,40329.0,64.189,64.2151,64.1716,64.2064,40329.0
2017-04-21 15:00:00,73.73,73.74,73.67,73.68,44474.0,64.2064,64.2151,64.1541,64.1629,44474.0
2017-04-21 15:05:00,73.68,73.69,73.6,73.65,171916.0,64.1629,64.1716,64.0932,64.1367,171916.0
2017-04-21 15:10:00,73.65,73.66,73.61,73.66,92481.0,64.1367,64.1454,64.1019,64.1454,92481.0
2017-04-21 15:15:00,73.65,73.69,73.64,73.67,61876.0,64.1367,64.1716,64.128,64.1541,61876.0
2017-04-21 15:20:00,73.67,73.68,73.63,73.66,36806.0,64.1541,64.1629,64.1193,64.1454,36806.0
2017-04-21 15:25:00,73.66,73.7,73.65,73.69,43143.0,64.1454,64.1803,64.1367,64.1716,43143.0
2017-04-21 15:30:00,73.69,73.7,73.67,73.67,133422.0,64.1716,64.1803,64.1541,64.1541,133422.0
2017-04-21 15:35:00,73.67,73.74,73.66,73.72,55098.0,64.1541,64.2151,64.1454,64.1977,55098.0
2017-04-21 15:40:00,73.72,73.77,73.72,73.76,196345.0,64.1977,64.2412,64.1977,64.2325,196345.0
2017-04-21 15:45:00,73.76,73.8,73.76,73.79,147910.0,64.2325,64.2674,64.2325,64.2586,147910.0
2017-04-21 15:50:00,73.78,73.79,73.76,73.76,236274.0,64.2499,64.2586,64.2325,64.2325,236274.0
2017-04-21 15:55:00,73.76,73.78,73.69,73.71,742137.0,64.2325,64.2499,64.1716,64.189,742137.0
2017-04-24 09:30:00,74.4,74.5,74.34,74.41,403340.0,64.7899,64.8769,64.7376,64.7986,403340.0
2017-04-24 09:35:00,74.42,74.43,74.31,74.36,159393.0,64.8073,64.816,64.7115,64.755,159393.0
2017-04-24 09:40:00,74.36,74.46,74.36,74.43,154734.0,64.755,64.8421,64.755,64.816,154734.0
2017-04-24 09:45:00,74.44,74.45,74.37,74.4,146863.0,64.8247,64.8334,64.7637,64.7899,146863.0
2017-04-24 09:50:00,74.4,74.42,74.36,74.38,88466.0,64.7899,64.8073,64.755,64.7724,88466.0
2017-04-24 09:55:00,74.38,74.42,74.36,74.4,74776.0,64.7724,64.8073,64.755,64.7899,74776.0
2017-04-24 10:00:00,74.4,74.45,74.39,74.4,129419.0,64.7899,64.8334,64.7811,64.7899,129419.0
2017-04-24 10:05:00,74.39,74.42,74.32,74.36,35590.0,64.7811,64.8073,64.7202,64.755,35590.0
2017-04-24 10:10:00,74.36,74.41,74.35,74.39,19106.0,64.755,64.7986,64.7463,64.7811,19106.0
2017-04-24 10:15:00,74.4,74.43,74.37,74.38,30898.0,64.7899,64.816,64.7637,64.7724,30898.0
2017-04-24 10:20:00,74.39,74.41,74.37,74.37,24362.0,64.7811,64.7986,64.7637,64.7637,24362.0
2017-04-24 10:25:00,74.37,74.39,74.34,74.37,58303.0,64.7637,64.7811,64.7376,64.7637,58303.0
2017-04-24 10:30:00,74.37,74.42,74.35,74.39,22851.0,64.7637,64.8073,64.7463,64.7811,22851.0
2017-04-24 10:35:00,74.39,74.39,74.35,74.35,18244.0,64.7811,64.7811,64.7463,64.7463,18244.0
2017-04-24 10:40:00,74.35,74.42,74.35,74.4,17760.0,64.7463,64.8073,64.7463,64.7899,17760.0
2017-04-24 10:45:00,74.4,74.45,74.39,74.45,52816.0,64.7899,64.8334,64.7811,64.8334,52816.0
2017-04-24 10:50:00,74.44,74.46,74.42,74.43,29629.0,64.8247,64.8421,64.8073,64.816,29629.0
2017-04-24 10:55:00,74.43,74.44,74.39,74.42,18618.0,64.816,64.8247,64.7811,64.8073,18618.0
2017-04-24 11:00:00,74.43,74.43,74.39,74.4,15457.0,64.816,64.816,64.7811,64.7899,15457.0
2017-04-24 11:05:00,74.4,74.45,74.4,74.44,18304.0,64.7899,64.8334,64.7899,64.8247,18304.0
2017-04-24 11:10:00,74.44,74.45,74.39,74.41,54816.0,64.8247,64.8334,64.7811,64.7986,54816.0
2017-04-24 11:15:00,74.4,74.41,74.32,74.33,35951.0,64.7899,64.7986,64.7202,64.7289,35951.0
2017-04-24 11:20:00,74.34,74.36,74.33,74.35,25073.0,64.7376,64.755,64.7289,64.7463,25073.0
2017-04-24 11:25:00,74.34,74.36,74.31,74.34,18787.0,64.7376,64.755,64.7115,64.7376,18787.0
2017-04-24 11:30:00,74.35,74.37,74.33,74.37,9392.0,64.7463,64.7637,64.7289,64.7637,9392.0
2017-04-24 11:35:00,74.38,74.43,74.36,74.42,41856.0,64.7724,64.816,64.755,64.8073,41856.0
2017-04-24 11:40:00,74.42,74.43,74.36,74.36,10406.0,64.8073,64.816,64.755,64.755,10406.0
2017-04-24 11:45:00,74.35,74.36,74.33,74.35,9793.0,64.7463,64.755,64.7289,64.7463,9793.0
2017-04-24 11:50:00,74.35,74.37,74.33,74.35,19546.0,64.7463,64.7637,64.7289,64.7463,19546.0
2017-04-24 11:55:00,74.35,74.4,74.34,74.38,22503.0,64.7463,64.7899,64.7376,64.7724,22503.0
2017-04-24 12:00:00,74.39,74.41,74.38,74.39,17176.0,64.7811,64.7986,64.7724,64.7811,17176.0
2017-04-24 12:05:00,74.38,74.41,74.36,74.4,24045.0,64.7724,64.7986,64.755,64.7899,24045.0
2017-04-24 12:10:00,74.4,74.44,74.4,74.42,17531.0,64.7899,64.8247,64.7899,64.8073,17531.0
2017-04-24 12:15:00,74.43,74.43,74.39,74.41,8019.0,64.816,64.816,64.7811,64.7986,8019.0
2017-04-24 12:20:00,74.41,74.42,74.39,74.39,9310.0,64.7986,64.8073,64.7811,64.7811,9310.0
2017-04-24 12:25:00,74.4,74.41,74.39,74.41,15899.0,64.7899,64.7986,64.7811,64.7986,15899.0
2017-04-24 12:30:00,74.41,74.42,74.41,74.42,12961.0,64.7986,64.8073,64.7986,64.8073,12961.0
2017-04-24 12:35:00,74.41,74.44,74.41,74.43,14642.0,64.7986,64.8247,64.7986,64.816,14642.0
2017-04-24 12:40:00,74.42,74.45,74.4,74.41,24740.0,64.8073,64.8334,64.7899,64.7986,24740.0
2017-04-24 12:45:00,74.41,74.41,74.39,74.41,18637.0,64.7986,64.7986,64.7811,64.7986,18637.0
2017-04-24 12:50:00,74.41,74.43,74.4,74.42,22705.0,64.7986,64.816,64.7899,64.8073,22705.0
2017-04-24 12:55:00,74.42,74.42,74.39,74.41,37811.0,64.8073,64.8073,64.7811,64.7986,37811.0
2017-04-24 13:00:00,74.42,74.46,74.41,74.44,33430.0,64.8073,64.8421,64.7986,64.8247,33430.0
2017-04-24 13:05:00,74.44,74.47,74.44,74.47,48015.0,64.8247,64.8508,64.8247,64.8508,48015.0
2017-04-24 13:10:00,74.46,74.52,74.45,74.51,70758.0,64.8421,64.8944,64.8334,64.8856,70758.0
2017-04-24 13:15:00,74.51,74.51,74.48,74.5,15232.0,64.8856,64.8856,64.8595,64.8769,15232.0
2017-04-24 13:20:00,74.5,74.5,74.47,74.48,20749.0,64.8769,64.8769,64.8508,64.8595,20749.0
2017-04-24 13:25:00,74.49,74.5,74.47,74.48,7015.0,64.8682,64.8769,64.8508,64.8595,7015.0
2017-04-24 13:30:00,74.48,74.49,74.46,74.48,39759.0,64.8595,64.8682,64.8421,64.8595,39759.0
2017-04-24 13:35:00,74.47,74.47,74.44,74.47,144272.0,64.8508,64.8508,64.8247,64.8508,144272.0
2017-04-24 13:40:00,74.47,74.48,74.45,74.45,22352.0,64.8508,64.8595,64.8334,64.8334,22352.0
2017-04-24 13:45:00,74.45,74.47,74.44,74.47,10520.0,64.8334,64.8508,64.8247,64.8508,10520.0
2017-04-24 13:50:00,74.48,74.48,74.46,74.48,21750.0,64.8595,64.8595,64.8421,64.8595,21750.0
2017-04-24 13:55:00,74.48,74.51,74.47,74.5,21936.0,64.8595,64.8856,64.8508,64.8769,21936.0
2017-04-24 14:00:00,74.51,74.52,74.48,74.49,10337.0,64.8856,64.8944,64.8595,64.8682,10337.0
2017-04-24 14:05:00,74.48,74.49,74.47,74.48,24262.0,64.8595,64.8682,64.8508,64.8595,24262.0
2017-04-24 14:10:00,74.49,74.5,74.46,74.49,18359.0,64.8682,64.8769,64.8421,64.8682,18359.0
2017-04-24 14:15:00,74.49,74.55,74.49,74.53,92344.0,64.8682,64.9205,64.8682,64.9031,92344.0
2017-04-24 14:20:00,74.53,74.54,74.48,74.5,79415.0,64.9031,64.9118,64.8595,64.8769,79415.0
2017-04-24 14:25:00,74.49,74.49,74.44,74.45,95590.0,64.8682,64.8682,64.8247,64.8334,95590.0
2017-04-24 14:30:00,74.46,74.49,74.46,74.49,37725.0,64.8421,64.8682,64.8421,64.8682,37725.0
2017-04-24 14:35:00,74.48,74.48,74.45,74.46,32224.0,64.8595,64.8595,64.8334,64.8421,32224.0
2017-04-24 14:40:00,74.46,74.5,74.44,74.49,23566.0,64.8421,64.8769,64.8247,64.8682,23566.0
2017-04-24 14:45:00,74.49,74.5,74.46,74.46,19607.0,64.8682,64.8769,64.8421,64.8421,19607.0
2017-04-24 14:50:00,74.46,74.48,74.43,74.45,23491.0,64.8421,64.8595,64.816,64.8334,23491.0
2017-04-24 14:55:00,74.45,74.47,74.43,74.47,19993.0,64.8334,64.8508,64.816,64.8508,19993.0
2017-04-24 15:00:00,74.47,74.52,74.47,74.52,20878.0,64.8508,64.8944,64.8508,64.8944,20878.0
2017-04-24 15:05:00,74.52,74.59,74.51,74.58,233902.0,64.8944,64.9553,64.8856,64.9466,233902.0
2017-04-24 15:10:00,74.57,74.58,74.52,74.55,43813.0,64.9379,64.9466,64.8944,64.9205,43813.0
2017-04-24 15:15:00,74.55,74.56,74.49,74.49,35328.0,64.9205,64.9292,64.8682,64.8682,35328.0
2017-04-24 15:20:00,74.49,74.52,74.49,74.5,40493.0,64.8682,64.8944,64.8682,64.8769,40493.0
2017-04-24 15:25:00,74.49,74.5,74.44,74.45,50698.0,64.8682,64.8769,64.8247,64.8334,50698.0
2017-04-24 15:30:00,74.45,74.5,74.45,74.47,86578.0,64.8334,64.8769,64.8334,64.8508,86578.0
2017-04-24 15:35:00,74.46,74.48,74.44,74.45,33922.0,64.8421,64.8595,64.8247,64.8334,33922.0
2017-04-24 15:40:00,74.45,74.47,74.42,74.47,54119.0,64.8334,64.8508,64.8073,64.8508,54119.0
2017-04-24 15:45:00,74.47,74.48,74.41,74.42,185854.0,64.8508,64.8595,64.7986,64.8073,185854.0
2017-04-24 15:50:00,74.42,74.43,74.38,74.39,220240.0,64.8073,64.816,64.7724,64.7811,220240.0
2017-04-24 15:55:00,74.4,74.44,74.38,74.4,581545.0,64.7899,64.8247,64.7724,64.7899,581545.0
2017-04-25 09:30:00,74.71,74.71,74.5,74.56,648607.0,65.0598,65.0598,64.8769,64.9292,648607.0
2017-04-25 09:35:00,74.56,74.63,74.54,74.63,223252.0,64.9292,64.9901,64.9118,64.9901,223252.0
2017-04-25 09:40:00,74.64,74.87,74.64,74.87,416454.0,64.9989,65.1991,64.9989,65.1991,416454.0
2017-04-25 09:45:00,74.87,74.9,74.78,74.8,128617.0,65.1991,65.2253,65.1208,65.1382,128617.0
2017-04-25 09:50:00,74.8,74.83,74.77,74.79,180196.0,65.1382,65.1643,65.1121,65.1295,180196.0
2017-04-25 09:55:00,74.78,74.82,74.72,74.81,79418.0,65.1208,65.1556,65.0685,65.1469,79418.0
2017-04-25 10:00:00,74.81,74.86,74.78,74.85,110116.0,65.1469,65.1904,65.1208,65.1817,110116.0
2017-04-25 10:05:00,74.85,74.91,74.83,74.87,236425.0,65.1817,65.234,65.1643,65.1991,236425.0
2017-04-25 10:10:00,74.87,74.91,74.84,74.85,43475.0,65.1991,65.234,65.173,65.1817,43475.0
2017-04-25 10:15:00,74.85,74.86,74.8,74.8,41715.0,65.1817,65.1904,65.1382,65.1382,41715.0
2017-04-25 10:20:00,74.8,74.81,74.76,74.78,67524.0,65.1382,65.1469,65.1034,65.1208,67524.0
2017-04-25 10:25:00,74.79,74.79,74.74,74.77,28098.0,65.1295,65.1295,65.0859,65.1121,28098.0
2017-04-25 10:30:00,74.78,74.82,74.78,74.82,20487.0,65.1208,65.1556,65.1208,65.1556,20487.0
2017-04-25 10:35:00,74.81,74.83,74.75,74.8,33107.0,65.1469,65.1643,65.0946,65.1382,33107.0
2017-04-25 10:40:00,74.79,74.8,74.74,74.75,36076.0,65.1295,65.1382,65.0859,65.0946,36076.0
2017-04-25 10:45:00,74.76,74.82,74.76,74.81,28107.0,65.1034,65.1556,65.1034,65.1469,28107.0
2017-04-25 10:50:00,74.8,74.83,74.78,74.79,38970.0,65.1382,65.1643,65.1208,65.1295,38970.0
2017-04-25 10:55:00,74.79,74.83,74.79,74.83,36618.0,65.1295,65.1643,65.1295,65.1643,36618.0
2017-04-25 11:00:00,74.82,74.85,74.81,74.84,49303.0,65.1556,65.1817,65.1469,65.173,49303.0
2017-04-25 11:05:00,74.84,74.87,74.82,74.87,24584.0,65.173,65.1991,65.1556,65.1991,24584.0
2017-04-25 11:10:00,74.87,74.89,74.84,74.88,342955.0,65.1991,65.2166,65.173,65.2079,342955.0
2017-04-25 11:15:00,74.88,74.9,74.85,74.89,50611.0,65.2079,65.2253,65.1817,65.2166,50611.0
2017-04-25 11:20:00,74.89,74.9,74.84,74.87,70368.0,65.2166,65.2253,65.173,65.1991,70368.0
2017-04-25 11:25:00,74.87,74.9,74.86,74.87,21393.0,65.1991,65.2253,65.1904,65.1991,21393.0
2017-04-25 11:30:00,74.87,74.94,74.86,74.92,93793.0,65.1991,65.2601,65.1904,65.2427,93793.0
2017-04-25 11:35:00,74.91,74.92,74.87,74.88,49936.0,65.234,65.2427,65.1991,65.2079,49936.0
2017-04-25 11:40:00,74.88,74.9,74.86,74.9,39060.0,65.2079,65.2253,65.1904,65.2253,39060.0
2017-04-25 11:45:00,74.89,74.91,74.87,74.89,21339.0,65.2166,65.234,65.1991,65.2166,21339.0
2017-04-25 11:50:00,74.89,74.91,74.88,74.9,11424.0,65.2166,65.234,65.2079,65.2253,11424.0
2017-04-25 11:55:00,74.9,74.93,74.89,74.92,19062.0,65.2253,65.2514,65.2166,65.2427,19062.0
2017-04-25 12:00:00,74.91,74.93,74.89,74.89,16289.0,65.234,65.2514,65.2166,65.2166,16289.0
2017-04-25 12:05:00,74.9,74.91,74.88,74.89,12215.0,65.2253,65.234,65.2079,65.2166,12215.0
2017-04-25 12:10:00,74.89,74.9,74.87,74.88,12667.0,65.2166,65.2253,65.1991,65.2079,12667.0
2017-04-25 12:15:00,74.88,74.9,74.85,74.88,28765.0,65.2079,65.2253,65.1817,65.2079,28765.0
2017-04-25 12:20:00,74.88,74.89,74.82,74.85,38910.0,65.2079,65.2166,65.1556,65.1817,38910.0
2017-04-25 12:25:00,74.85,74.86,74.84,74.85,10686.0,65.1817,65.1904,65.173,65.1817,10686.0
2017-04-25 12:30:00,74.84,74.86,74.82,74.83,40317.0,65.173,65.1904,65.1556,65.1643,40317.0
2017-04-25 12:35:00,74.82,74.82,74.77,74.78,59460.0,65.1556,65.1556,65.1121,65.1208,59460.0
2017-04-25 12:40:00,74.78,74.8,74.77,74.77,51856.0,65.1208,65.1382,65.1121,65.1121,51856.0
2017-04-25 12:45:00,74.78,74.81,74.77,74.81,21283.0,65.1208,65.1469,65.1121,65.1469,21283.0
2017-04-25 12:50:00,74.81,74.82,74.79,74.79,26982.0,65.1469,65.1556,65.1295,65.1295,26982.0
2017-04-25 12:55:00,74.79,74.81,74.79,74.8,38727.0,65.1295,65.1469,65.1295,65.1382,38727.0
2017-04-25 13:00:00,74.8,74.82,74.8,74.81,67472.0,65.1382,65.1556,65.1382,65.1469,67472.0
2017-04-25 13:05:00,74.81,74.83,74.8,74.82,33701.0,65.1469,65.1643,65.1382,65.1556,33701.0
2017-04-25 13:10:00,74.82,74.89,74.82,74.88,95137.0,65.1556,65.2166,65.1556,65.2079,95137.0
2017-04-25 13:15:00,74.88,74.9,74.86,74.89,22816.0,65.2079,65.2253,65.1904,65.2166,22816.0
2017-04-25 13:20:00,74.9,74.9,74.87,74.87,21749.0,65.2253,65.2253,65.1991,65.1991,21749.0
2017-04-25 13:25:00,74.87,74.88,74.86,74.88,22993.0,65.1991,65.2079,65.1904,65.2079,22993.0
2017-04-25 13:30:00,74.87,74.91,74.87,74.9,19271.0,65.1991,65.234,65.1991,65.2253,19271.0
2017-04-25 13:35:00,74.9,74.92,74.88,74.89,47406.0,65.2253,65.2427,65.2079,65.2166,47406.0
2017-04-25 13:40:00,74.88,74.89,74.84,74.87,46848.0,65.2079,65.2166,65.173,65.1991,46848.0
2017-04-25 13:45:00,74.87,74.9,74.87,74.89,18536.0,65.1991,65.2253,65.1991,65.2166,18536.0
2017-04-25 13:50:00,74.89,74.91,74.88,74.9,13584.0,65.2166,65.234,65.2079,65.2253,13584.0
2017-04-25 13:55:00,74.9,74.9,74.87,74.89,23144.0,65.2253,65.2253,65.1991,65.2166,23144.0
2017-04-25 14:00:00,74.89,74.91,74.87,74.87,45869.0,65.2166,65.234,65.1991,65.1991,45869.0
2017-04-25 14:05:00,74.87,74.9,74.87,74.9,18529.0,65.1991,65.2253,65.1991,65.2253,18529.0
2017-04-25 14:10:00,74.89,74.91,74.88,74.88,34158.0,65.2166,65.234,65.2079,65.2079,34158.0
2017-04-25 14:15:00,74.88,74.91,74.88,74.91,15254.0,65.2079,65.234,65.2079,65.234,15254.0
2017-04-25 14:20:00,74.91,74.92,74.86,74.88,23523.0,65.234,65.2427,65.1904,65.2079,23523.0
2017-04-25 14:25:00,74.88,74.89,74.85,74.86,32090.0,65.2079,65.2166,65.1817,65.1904,32090.0
2017-04-25 14:30:00,74.86,74.89,74.85,74.87,57795.0,65.1904,65.2166,65.1817,65.1991,57795.0
2017-04-25 14:35:00,74.87,74.88,74.85,74.88,120378.0,65.1991,65.2079,65.1817,65.2079,120378.0
2017-04-25 14:40:00,74.88,74.88,74.85,74.86,54429.0,65.2079,65.2079,65.1817,65.1904,54429.0
2017-04-25 14:45:00,74.85,74.87,74.84,74.84,77056.0,65.1817,65.1991,65.173,65.173,77056.0
2017-04-25 14:50:00,74.84,74.88,74.84,74.87,39906.0,65.173,65.2079,65.173,65.1991,39906.0
2017-04-25 14:55:00,74.86,74.86,74.83,74.85,146825.0,65.1904,65.1904,65.1643,65.1817,146825.0
2017-04-25 15:00:00,74.84,74.9,74.84,74.89,33567.0,65.173,65.2253,65.173,65.2166,33567.0
2017-04-25 15:05:00,74.9,74.95,74.89,74.94,83420.0,65.2253,65.2688,65.2166,65.2601,83420.0
2017-04-25 15:10:00,74.94,74.94,74.9,74.91,65204.0,65.2601,65.2601,65.2253,65.234,65204.0
2017-04-25 15:15:00,74.92,74.94,74.91,74.92,70167.0,65.2427,65.2601,65.234,65.2427,70167.0
2017-04-25 15:20:00,74.93,74.94,74.91,74.93,53049.0,65.2514,65.2601,65.234,65.2514,53049.0
2017-04-25 15:25:00,74.92,74.92,74.88,74.89,48541.0,65.2427,65.2427,65.2079,65.2166,48541.0
2017-04-25 15:30:00,74.89,74.91,74.87,74.87,128895.0,65.2166,65.234,65.1991,65.1991,128895.0
2017-04-25 15:35:00,74.87,74.88,74.81,74.83,110122.0,65.1991,65.2079,65.1469,65.1643,110122.0
2017-04-25 15:40:00,74.82,74.86,74.82,74.83,165682.0,65.1556,65.1904,65.1556,65.1643,165682.0
2017-04-25 15:45:00,74.83,74.85,74.81,74.84,238009.0,65.1643,65.1817,65.1469,65.173,238009.0
2017-04-25 15:50:00,74.83,74.83,74.78,74.8,304787.0,65.1643,65.1643,65.1208,65.1382,304787.0
2017-04-25 15:55:00,74.8,74.82,74.74,74.75,832182.0,65.1382,65.1556,65.0859,65.0946,832182.0
2017-04-26 09:30:00,75.0,75.15,74.94,75.13,190873.0,65.3124,65.443,65.2601,65.4256,190873.0
2017-04-26 09:35:00,75.14,75.23,75.06,75.22,95168.0,65.4343,65.5126,65.3646,65.5039,95168.0
2017-04-26 09:40:00,75.21,75.24,75.18,75.23,98536.0,65.4952,65.5214,65.4691,65.5126,98536.0
2017-04-26 09:45:00,75.23,75.29,75.23,75.28,57424.0,65.5126,65.5649,65.5126,65.5562,57424.0
2017-04-26 09:50:00,75.29,75.34,75.29,75.34,75830.0,65.5649,65.6084,65.5649,65.6084,75830.0
2017-04-26 09:55:00,75.34,75.4,75.32,75.4,39238.0,65.6084,65.6607,65.591,65.6607,39238.0
2017-04-26 10:00:00,75.39,75.43,75.36,75.4,77442.0,65.652,65.6868,65.6259,65.6607,77442.0
2017-04-26 10:05:00,75.41,75.42,75.37,75.38,44000.0,65.6694,65.6781,65.6346,65.6433,44000.0
2017-04-26 10:10:00,75.39,75.42,75.38,75.4,57630.0,65.652,65.6781,65.6433,65.6607,57630.0
2017-04-26 10:15:00,75.4,75.42,75.38,75.4,67387.0,65.6607,65.6781,65.6433,65.6607,67387.0
2017-04-26 10:20:00,75.4,75.42,75.38,75.41,181234.0,65.6607,65.6781,65.6433,65.6694,181234.0
2017-04-26 10:25:00,75.41,75.44,75.37,75.38,107199.0,65.6694,65.6955,65.6346,65.6433,107199.0
2017-04-26 10:30:00,75.38,75.39,75.35,75.37,100462.0,65.6433,65.652,65.6171,65.6346,100462.0
2017-04-26 10:35:00,75.37,75.39,75.35,75.37,120993.0,65.6346,65.652,65.6171,65.6346,120993.0
2017-04-26 10:40:00,75.38,75.4,75.34,75.37,251753.0,65.6433,65.6607,65.6084,65.6346,251753.0
2017-04-26 10:45:00,75.37,75.38,75.31,75.31,121891.0,65.6346,65.6433,65.5823,65.5823,121891.0
2017-04-26 10:50:00,75.31,75.36,75.31,75.34,53288.0,65.5823,65.6259,65.5823,65.6084,53288.0
2017-04-26 10:55:00,75.34,75.34,75.31,75.33,25774.0,65.6084,65.6084,65.5823,65.5997,25774.0
2017-04-26 11:00:00,75.33,75.35,75.32,75.32,44022.0,65.5997,65.6171,65.591,65.591,44022.0
2017-04-26 11:05:00,75.32,75.32,75.27,75.3,30536.0,65.591,65.591,65.5475,65.5736,30536.0
2017-04-26 11:10:00,75.3,75.34,75.3,75.3,44316.0,65.5736,65.6084,65.5736,65.5736,44316.0
2017-04-26 11:15:00,75.3,75.32,75.28,75.28,31877.0,65.5736,65.591,65.5562,65.5562,31877.0
2017-04-26 11:20:00,75.27,75.37,75.26,75.37,94906.0,65.5475,65.6346,65.5388,65.6346,94906.0
2017-04-26 11:25:00,75.37,75.38,75.35,75.37,104341.0,65.6346,65.6433,65.6171,65.6346,104341.0
2017-04-26 11:30:00,75.37,75.37,75.31,75.32,60230.0,65.6346,65.6346,65.5823,65.591,60230.0
2017-04-26 11:35:00,75.32,75.34,75.29,75.31,66333.0,65.591,65.6084,65.5649,65.5823,66333.0
2017-04-26 11:40:00,75.32,75.33,75.24,75.24,81298.0,65.591,65.5997,65.5214,65.5214,81298.0
2017-04-26 11:45:00,75.25,75.26,75.12,75.12,105716.0,65.5301,65.5388,65.4169,65.4169,105716.0
2017-04-26 11:50:00,75.12,75.2,75.12,75.19,25541.0,65.4169,65.4865,65.4169,65.4778,25541.0
2017-04-26 11:55:00,75.19,75.24,75.18,75.22,22561.0,65.4778,65.5214,65.4691,65.5039,22561.0
2017-04-26 12:00:00,75.21,75.25,75.19,75.24,20748.0,65.4952,65.5301,65.4778,65.5214,20748.0
2017-04-26 12:05:00,75.24,75.26,75.22,75.23,23262.0,65.5214,65.5388,65.5039,65.5126,23262.0
2017-04-26 12:10:00,75.23,75.31,75.23,75.3,20544.0,65.5126,65.5823,65.5126,65.5736,20544.0
2017-04-26 12:15:00,75.3,75.34,75.29,75.33,27619.0,65.5736,65.6084,65.5649,65.5997,27619.0
2017-04-26 12:20:00,75.33,75.35,75.3,75.32,75954.0,65.5997,65.6171,65.5736,65.591,75954.0
2017-04-26 12:25:00,75.33,75.33,75.28,75.3,16685.0,65.5997,65.5997,65.5562,65.5736,16685.0
2017-04-26 12:30:00,75.3,75.3,75.28,75.3,9772.0,65.5736,65.5736,65.5562,65.5736,9772.0
2017-04-26 12:35:00,75.29,75.3,75.27,75.28,54287.0,65.5649,65.5736,65.5475,65.5562,54287.0
2017-04-26 12:40:00,75.29,75.31,75.28,75.3,22686.0,65.5649,65.5823,65.5562,65.5736,22686.0
2017-04-26 12:45:00,75.3,75.31,75.24,75.25,71813.0,65.5736,65.5823,65.5214,65.5301,71813.0
2017-04-26 12:50:00,75.25,75.26,75.21,75.25,88289.0,65.5301,65.5388,65.4952,65.5301,88289.0
2017-04-26 12:55:00,75.25,75.32,75.24,75.3,59007.0,65.5301,65.591,65.5214,65.5736,59007.0
2017-04-26 13:00:00,75.3,75.32,75.28,75.31,106382.0,65.5736,65.591,65.5562,65.5823,106382.0
2017-04-26 13:05:00,75.3,75.31,75.29,75.31,33242.0,65.5736,65.5823,65.5649,65.5823,33242.0
2017-04-26 13:10:00,75.31,75.31,75.28,75.29,31746.0,65.5823,65.5823,65.5562,65.5649,31746.0
2017-04-26 13:15:00,75.28,75.31,75.26,75.29,41334.0,65.5562,65.5823,65.5388,65.5649,41334.0
2017-04-26 13:20:00,75.29,75.31,75.28,75.3,20038.0,65.5649,65.5823,65.5562,65.5736,20038.0
2017-04-26 13:25:00,75.3,75.3,75.25,75.26,94439.0,65.5736,65.5736,65.5301,65.5388,94439.0
2017-04-26 13:30:00,75.25,75.27,75.2,75.21,30546.0,65.5301,65.5475,65.4865,65.4952,30546.0
2017-04-26 13:35:00,75.22,75.25,75.21,75.24,33241.0,65.5039,65.5301,65.4952,65.5214,33241.0
2017-04-26 13:40:00,75.24,75.32,75.2,75.31,108270.0,65.5214,65.591,65.4865,65.5823,108270.0
2017-04-26 13:45:00,75.31,75.31,75.15,75.19,190018.0,65.5823,65.5823,65.443,65.4778,190018.0
2017-04-26 13:50:00,75.2,75.27,75.19,75.25,113991.0,65.4865,65.5475,65.4778,65.5301,113991.0
2017-04-26 13:55:00,75.25,75.27,75.21,75.21,23587.0,65.5301,65.5475,65.4952,65.4952,23587.0
2017-04-26 14:00:00,75.2,75.21,75.16,75.2,45552.0,65.4865,65.4952,65.4517,65.4865,45552.0
2017-04-26 14:05:00,75.19,75.21,75.16,75.2,32885.0,65.4778,65.4952,65.4517,65.4865,32885.0
2017-04-26 14:10:00,75.21,75.22,75.18,75.19,33562.0,65.4952,65.5039,65.4691,65.4778,33562.0
2017-04-26 14:15:00,75.2,75.23,75.16,75.17,63722.0,65.4865,65.5126,65.4517,65.4604,63722.0
2017-04-26 14:20:00,75.16,75.2,75.15,75.2,73222.0,65.4517,65.4865,65.443,65.4865,73222.0
2017-04-26 14:25:00,75.19,75.22,75.18,75.2,30639.0,65.4778,65.5039,65.4691,65.4865,30639.0
2017-04-26 14:30:00,75.2,75.24,75.19,75.23,36956.0,65.4865,65.5214,65.4778,65.5126,36956.0
2017-04-26 14:35:00,75.23,75.23,75.19,75.19,36086.0,65.5126,65.5126,65.4778,65.4778,36086.0
2017-04-26 14:40:00,75.2,75.24,75.18,75.24,49575.0,65.4865,65.5214,65.4691,65.5214,49575.0
2017-04-26 14:45:00,75.24,75.25,75.22,75.24,19485.0,65.5214,65.5301,65.5039,65.5214,19485.0
2017-04-26 14:50:00,75.24,75.25,75.23,75.24,32995.0,65.5214,65.5301,65.5126,65.5214,32995.0
2017-04-26 14:55:00,75.24,75.25,75.21,75.23,104623.0,65.5214,65.5301,65.4952,65.5126,104623.0
2017-04-26 15:00:00,75.22,75.24,75.2,75.23,19059.0,65.5039,65.5214,65.4865,65.5126,19059.0
2017-04-26 15:05:00,75.23,75.27,75.22,75.27,24123.0,65.5126,65.5475,65.5039,65.5475,24123.0
2017-04-26 15:10:00,75.26,75.29,75.25,75.27,40778.0,65.5388,65.5649,65.5301,65.5475,40778.0
2017-04-26 15:15:00,75.28,75.28,75.25,75.27,26080.0,65.5562,65.5562,65.5301,65.5475,26080.0
2017-04-26 15:20:00,75.27,75.29,75.24,75.26,38747.0,65.5475,65.5649,65.5214,65.5388,38747.0
2017-04-26 15:25:00,75.25,75.27,75.23,75.25,46472.0,65.5301,65.5475,65.5126,65.5301,46472.0
2017-04-26 15:30:00,75.25,75.25,75.19,75.2,93237.0,65.5301,65.5301,65.4778,65.4865,93237.0
2017-04-26 15:35:00,75.2,75.22,75.19,75.19,81397.0,65.4865,65.5039,65.4778,65.4778,81397.0
2017-04-26 15:40:00,75.19,75.2,75.16,75.19,79194.0,65.4778,65.4865,65.4517,65.4778,79194.0
2017-04-26 15:45:00,75.19,75.2,75.16,75.19,114742.0,65.4778,65.4865,65.4517,65.4778,114742.0
2017-04-26 15:50:00,75.19,75.21,75.12,75.12,298292.0,65.4778,65.4952,65.4169,65.4169,298292.0
2017-04-26 15:55:00,75.11,75.17,75.1,75.13,453434.0,65.4081,65.4604,65.3994,65.4256,453434.0
2017-04-27 09:30:00,75.16,75.24,75.01,75.1,120668.0,65.4517,65.5214,65.3211,65.3994,120668.0
2017-04-27 09:35:00,75.08,75.17,75.08,75.15,143728.0,65.382,65.4604,65.382,65.443,143728.0
2017-04-27 09:40:00,75.18,75.22,75.15,75.22,96698.0,65.4691,65.5039,65.443,65.5039,96698.0
2017-04-27 09:45:00,75.22,75.26,75.2,75.23,97193.0,65.5039,65.5388,65.4865,65.5126,97193.0
2017-04-27 09:50:00,75.24,75.28,75.21,75.21,43884.0,65.5214,65.5562,65.4952,65.4952,43884.0
2017-04-27 09:55:00,75.21,75.3,75.21,75.25,71800.0,65.4952,65.5736,65.4952,65.5301,71800.0
2017-04-27 10:00:00,75.26,75.3,75.24,75.27,92912.0,65.5388,65.5736,65.5214,65.5475,92912.0
2017-04-27 10:05:00,75.28,75.3,75.24,75.24,65050.0,65.5562,65.5736,65.5214,65.5214,65050.0
2017-04-27 10:10:00,75.25,75.36,75.23,75.31,103764.0,65.5301,65.6259,65.5126,65.5823,103764.0
2017-04-27 10:15:00,75.32,75.32,75.28,75.28,57190.0,65.591,65.591,65.5562,65.5562,57190.0
2017-04-27 10:20:00,75.28,75.33,75.26,75.32,46119.0,65.5562,65.5997,65.5388,65.591,46119.0
2017-04-27 10:25:00,75.33,75.33,75.26,75.26,42745.0,65.5997,65.5997,65.5388,65.5388,42745.0
2017-04-27 10:30:00,75.27,75.29,75.21,75.26,89110.0,65.5475,65.5649,65.4952,65.5388,89110.0
2017-04-27 10:35:00,75.25,75.32,75.25,75.31,106205.0,65.5301,65.591,65.5301,65.5823,106205.0
2017-04-27 10:40:00,75.31,75.32,75.28,75.3,43363.0,65.5823,65.591,65.5562,65.5736,43363.0
2017-04-27 10:45:00,75.3,75.35,75.28,75.28,76753.0,65.5736,65.6171,65.5562,65.5562,76753.0
2017-04-27 10:50:00,75.28,75.34,75.25,75.32,137808.0,65.5562,65.6084,65.5301,65.591,137808.0
2017-04-27 10:55:00,75.32,75.34,75.28,75.34,113832.0,65.591,65.6084,65.5562,65.6084,113832.0
2017-04-27 11:00:00,75.33,75.38,75.29,75.36,97732.0,65.5997,65.6433,65.5649,65.6259,97732.0
2017-04-27 11:05:00,75.36,75.44,75.36,75.41,183483.0,65.6259,65.6955,65.6259,65.6694,183483.0
2017-04-27 11:10:00,75.42,75.44,75.38,75.43,58860.0,65.6781,65.6955,65.6433,65.6868,58860.0
2017-04-27 11:15:00,75.43,75.44,75.39,75.41,83382.0,65.6868,65.6955,65.652,65.6694,83382.0
2017-04-27 11:20:00,75.41,75.42,75.38,75.42,23484.0,65.6694,65.6781,65.6433,65.6781,23484.0
2017-04-27 11:25:00,75.42,75.43,75.36,75.37,50338.0,65.6781,65.6868,65.6259,65.6346,50338.0
2017-04-27 11:30:00,75.37,75.39,75.35,75.39,19334.0,65.6346,65.652,65.6171,65.652,19334.0
2017-04-27 11:35:00,75.39,75.41,75.38,75.39,29594.0,65.652,65.6694,65.6433,65.652,29594.0
2017-04-27 11:40:00,75.38,75.39,75.34,75.38,23568.0,65.6433,65.652,65.6084,65.6433,23568.0
2017-04-27 11:45:00,75.38,75.39,75.36,75.39,33971.0,65.6433,65.652,65.6259,65.652,33971.0
2017-04-27 11:50:00,75.39,75.45,75.37,75.39,55940.0,65.652,65.7042,65.6346,65.652,55940.0
2017-04-27 11:55:00,75.39,75.43,75.39,75.43,23023.0,65.652,65.6868,65.652,65.6868,23023.0
2017-04-27 12:00:00,75.44,75.47,75.42,75.43,17470.0,65.6955,65.7216,65.6781,65.6868,17470.0
2017-04-27 12:05:00,75.42,75.44,75.41,75.44,31058.0,65.6781,65.6955,65.6694,65.6955,31058.0
2017-04-27 12:10:00,75.43,75.45,75.41,75.43,17248.0,65.6868,65.7042,65.6694,65.6868,17248.0
2017-04-27 12:15:00,75.42,75.42,75.4,75.42,15917.0,65.6781,65.6781,65.6607,65.6781,15917.0
2017-04-27 12:20:00,75.41,75.42,75.39,75.41,28708.0,65.6694,65.6781,65.652,65.6694,28708.0
2017-04-27 12:25:00,75.42,75.43,75.41,75.42,14653.0,65.6781,65.6868,65.6694,65.6781,14653.0
2017-04-27 12:30:00,75.42,75.45,75.4,75.42,27893.0,65.6781,65.7042,65.6607,65.6781,27893.0
2017-04-27 12:35:00,75.42,75.46,75.41,75.44,37266.0,65.6781,65.7129,65.6694,65.6955,37266.0
2017-04-27 12:40:00,75.44,75.47,75.44,75.45,14432.0,65.6955,65.7216,65.6955,65.7042,14432.0
2017-04-27 12:45:00,75.46,75.48,75.45,75.46,38824.0,65.7129,65.7304,65.7042,65.7129,38824.0
2017-04-27 12:50:00,75.46,75.5,75.46,75.5,34096.0,65.7129,65.7478,65.7129,65.7478,34096.0
2017-04-27 12:55:00,75.5,75.61,75.5,75.61,94862.0,65.7478,65.8436,65.7478,65.8436,94862.0
2017-04-27 13:00:00,75.61,75.63,75.59,75.61,46073.0,65.8436,65.861,65.8261,65.8436,46073.0
2017-04-27 13:05:00,75.6,75.63,75.6,75.62,37917.0,65.8349,65.861,65.8349,65.8523,37917.0
2017-04-27 13:10:00,75.61,75.65,75.61,75.64,54144.0,65.8436,65.8784,65.8436,65.8697,54144.0
2017-04-27 13:15:00,75.64,75.64,75.6,75.61,27002.0,65.8697,65.8697,65.8349,65.8436,27002.0
2017-04-27 13:20:00,75.61,75.62,75.57,75.58,408291.0,65.8436,65.8523,65.8087,65.8174,408291.0
2017-04-27 13:25:00,75.58,75.59,75.57,75.59,69672.0,65.8174,65.8261,65.8087,65.8261,69672.0
2017-04-27 13:30:00,75.58,75.59,75.54,75.55,35685.0,65.8174,65.8261,65.7826,65.7913,35685.0
2017-04-27 13:35:00,75.55,75.55,75.52,75.53,57359.0,65.7913,65.7913,65.7652,65.7739,57359.0
2017-04-27 13:40:00,75.53,75.54,75.48,75.48,65719.0,65.7739,65.7826,65.7304,65.7304,65719.0
2017-04-27 13:45:00,75.5,75.51,75.47,75.47,48474.0,65.7478,65.7565,65.7216,65.7216,48474.0
2017-04-27 13:50:00,75.47,75.48,75.46,75.48,13346.0,65.7216,65.7304,65.7129,65.7304,13346.0
2017-04-27 13:55:00,75.47,75.48,75.43,75.43,59479.0,65.7216,65.7304,65.6868,65.6868,59479.0
2017-04-27 14:00:00,75.43,75.47,75.43,75.46,117836.0,65.6868,65.7216,65.6868,65.7129,117836.0
2017-04-27 14:05:00,75.46,75.46,75.42,75.45,119577.0,65.7129,65.7129,65.6781,65.7042,119577.0
2017-04-27 14:10:00,75.45,75.46,75.43,75.46,44590.0,65.7042,65.7129,65.6868,65.7129,44590.0
2017-04-27 14:15:00,75.46,75.46,75.41,75.44,42418.0,65.7129,65.7129,65.6694,65.6955,42418.0
2017-04-27 14:20:00,75.44,75.45,75.41,75.41,22060.0,65.6955,65.7042,65.6694,65.6694,22060.0
2017-04-27 14:25:00,75.42,75.44,75.41,75.43,31502.0,65.6781,65.6955,65.6694,65.6868,31502.0
2017-04-27 14:30:00,75.44,75.46,75.43,75.45,94597.0,65.6955,65.7129,65.6868,65.7042,94597.0
2017-04-27 14:35:00,75.45,75.46,75.44,75.46,83982.0,65.7042,65.7129,65.6955,65.7129,83982.0
2017-04-27 14:40:00,75.45,75.46,75.42,75.43,45346.0,65.7042,65.7129,65.6781,65.6868,45346.0
2017-04-27 14:45:00,75.42,75.47,75.42,75.44,48824.0,65.6781,65.7216,65.6781,65.6955,48824.0
2017-04-27 14:50:00,75.45,75.46,75.43,75.44,22334.0,65.7042,65.7129,65.6868,65.6955,22334.0
2017-04-27 14:55:00,75.44,75.44,75.4,75.42,43779.0,65.6955,65.6955,65.6607,65.6781,43779.0
2017-04-27 15:00:00,75.42,75.43,75.36,75.36,29387.0,65.6781,65.6868,65.6259,65.6259,29387.0
2017-04-27 15:05:00,75.36,75.38,75.33,75.36,102482.0,65.6259,65.6433,65.5997,65.6259,102482.0
2017-04-27 15:10:00,75.36,75.39,75.35,75.38,58008.0,65.6259,65.652,65.6171,65.6433,58008.0
2017-04-27 15:15:00,75.38,75.38,75.32,75.33,40163.0,65.6433,65.6433,65.591,65.5997,40163.0
2017-04-27 15:20:00,75.32,75.33,75.31,75.33,32818.0,65.591,65.5997,65.5823,65.5997,32818.0
2017-04-27 15:25:00,75.33,75.35,75.31,75.34,101649.0,65.5997,65.6171,65.5823,65.6084,101649.0
2017-04-27 15:30:00,75.34,75.34,75.32,75.33,106452.0,65.6084,65.6084,65.591,65.5997,106452.0
2017-04-27 15:35:00,75.33,75.33,75.24,75.24,269724.0,65.5997,65.5997,65.5214,65.5214,269724.0
2017-04-27 15:40:00,75.25,75.3,75.24,75.29,150915.0,65.5301,65.5736,65.5214,65.5649,150915.0
2017-04-27 15:45:00,75.28,75.3,75.26,75.28,123499.0,65.5562,65.5736,65.5388,65.5562,123499.0
2017-04-27 15:50:00,75.28,75.33,75.28,75.31,278985.0,65.5562,65.5997,65.5562,65.5823,278985.0
2017-04-27 15:55:00,75.31,75.34,75.28,75.31,723700.0,65.5823,65.6084,65.5562,65.5823,723700.0
2017-04-28 09:30:00,75.36,75.41,75.29,75.4,173625.0,65.6259,65.6694,65.5649,65.6607,173625.0
2017-04-28 09:35:00,75.41,75.44,75.39,75.42,115812.0,65.6694,65.6955,65.652,65.6781,115812.0
2017-04-28 09:40:00,75.44,75.44,75.35,75.36,134135.0,65.6955,65.6955,65.6171,65.6259,134135.0
2017-04-28 09:45:00,75.36,75.38,75.26,75.33,72093.0,65.6259,65.6433,65.5388,65.5997,72093.0
2017-04-28 09:50:00,75.32,75.35,75.26,75.26,30237.0,65.591,65.6171,65.5388,65.5388,30237.0
2017-04-28 09:55:00,75.27,75.28,75.23,75.24,46147.0,65.5475,65.5562,65.5126,65.5214,46147.0
2017-04-28 10:00:00,75.24,75.29,75.24,75.28,42182.0,65.5214,65.5649,65.5214,65.5562,42182.0
2017-04-28 10:05:00,75.28,75.31,75.27,75.28,65291.0,65.5562,65.5823,65.5475,65.5562,65291.0
2017-04-28 10:10:00,75.28,75.32,75.27,75.27,25416.0,65.5562,65.591,65.5475,65.5475,25416.0
2017-04-28 10:15:00,75.27,75.3,75.23,75.27,100211.0,65.5475,65.5736,65.5126,65.5475,100211.0
2017-04-28 10:20:00,75.26,75.3,75.23,75.24,116091.0,65.5388,65.5736,65.5126,65.5214,116091.0
2017-04-28 10:25:00,75.24,75.29,75.24,75.28,18405.0,65.5214,65.5649,65.5214,65.5562,18405.0
2017-04-28 10:30:00,75.29,75.34,75.29,75.34,35110.0,65.5649,65.6084,65.5649,65.6084,35110.0
2017-04-28 10:35:00,75.34,75.37,75.34,75.36,48604.0,65.6084,65.6346,65.6084,65.6259,48604.0
2017-04-28 10:40:00,75.37,75.39,75.35,75.37,47433.0,65.6346,65.652,65.6171,65.6346,47433.0
2017-04-28 10:45:00,75.38,75.4,75.36,75.38,33238.0,65.6433,65.6607,65.6259,65.6433,33238.0
2017-04-28 10:50:00,75.38,75.42,75.37,75.41,42489.0,65.6433,65.6781,65.6346,65.6694,42489.0
2017-04-28 10:55:00,75.41,75.43,75.4,75.43,24591.0,65.6694,65.6868,65.6607,65.6868,24591.0
2017-04-28 11:00:00,75.44,75.45,75.4,75.41,20698.0,65.6955,65.7042,65.6607,65.6694,20698.0
2017-04-28 11:05:00,75.41,75.42,75.37,75.4,28244.0,65.6694,65.6781,65.6346,65.6607,28244.0
2017-04-28 11:10:00,75.4,75.42,75.34,75.34,63422.0,65.6607,65.6781,65.6084,65.6084,63422.0
2017-04-28 11:15:00,75.35,75.36,75.3,75.3,50189.0,65.6171,65.6259,65.5736,65.5736,50189.0
2017-04-28 11:20:00,75.3,75.33,75.29,75.33,55277.0,65.5736,65.5997,65.5649,65.5997,55277.0
2017-04-28 11:25:00,75.34,75.38,75.34,75.37,24590.0,65.6084,65.6433,65.6084,65.6346,24590.0
2017-04-28 11:30:00,75.37,75.37,75.29,75.31,43056.0,65.6346,65.6346,65.5649,65.5823,43056.0
2017-04-28 11:35:00,75.31,75.33,75.3,75.32,39229.0,65.5823,65.5997,65.5736,65.591,39229.0
2017-04-28 11:40:00,75.31,75.34,75.31,75.33,41289.0,65.5823,65.6084,65.5823,65.5997,41289.0
2017-04-28 11:45:00,75.33,75.34,75.3,75.34,40646.0,65.5997,65.6084,65.5736,65.6084,40646.0
2017-04-28 11:50:00,75.35,75.39,75.35,75.37,30890.0,65.6171,65.652,65.6171,65.6346,30890.0
2017-04-28 11:55:00,75.37,75.39,75.36,75.38,8567.0,65.6346,65.652,65.6259,65.6433,8567.0
2017-04-28 12:00:00,75.37,75.4,75.36,75.4,9349.0,65.6346,65.6607,65.6259,65.6607,9349.0
2017-04-28 12:05:00,75.4,75.43,75.39,75.42,22279.0,65.6607,65.6868,65.652,65.6781,22279.0
2017-04-28 12:10:00,75.42,75.42,75.37,75.37,14596.0,65.6781,65.6781,65.6346,65.6346,14596.0
2017-04-28 12:15:00,75.37,75.41,75.37,75.4,28933.0,65.6346,65.6694,65.6346,65.6607,28933.0
2017-04-28 12:20:00,75.4,75.43,75.39,75.42,24830.0,65.6607,65.6868,65.652,65.6781,24830.0
2017-04-28 12:25:00,75.43,75.46,75.42,75.43,13804.0,65.6868,65.7129,65.6781,65.6868,13804.0
2017-04-28 12:30:00,75.43,75.44,75.4,75.4,22202.0,65.6868,65.6955,65.6607,65.6607,22202.0
2017-04-28 12:35:00,75.41,75.41,75.37,75.38,34215.0,65.6694,65.6694,65.6346,65.6433,34215.0
2017-04-28 12:40:00,75.38,75.39,75.37,75.39,11823.0,65.6433,65.652,65.6346,65.652,11823.0
2017-04-28 12:45:00,75.38,75.39,75.37,75.37,18320.0,65.6433,65.652,65.6346,65.6346,18320.0
2017-04-28 12:50:00,75.38,75.39,75.36,75.36,64176.0,65.6433,65.652,65.6259,65.6259,64176.0
2017-04-28 12:55:00,75.36,75.37,75.33,75.35,34915.0,65.6259,65.6346,65.5997,65.6171,34915.0
2017-04-28 13:00:00,75.36,75.38,75.35,75.38,25401.0,65.6259,65.6433,65.6171,65.6433,25401.0
2017-04-28 13:05:00,75.37,75.38,75.35,75.35,20589.0,65.6346,65.6433,65.6171,65.6171,20589.0
2017-04-28 13:10:00,75.35,75.35,75.33,75.33,29508.0,65.6171,65.6171,65.5997,65.5997,29508.0
2017-04-28 13:15:00,75.32,75.33,75.26,75.27,31670.0,65.591,65.5997,65.5388,65.5475,31670.0
2017-04-28 13:20:00,75.27,75.29,75.26,75.29,19482.0,65.5475,65.5649,65.5388,65.5649,19482.0
2017-04-28 13:25:00,75.28,75.33,75.28,75.32,37533.0,65.5562,65.5997,65.5562,65.591,37533.0
2017-04-28 13:30:00,75.32,75.35,75.29,75.34,29571.0,65.591,65.6171,65.5649,65.6084,29571.0
2017-04-28 13:35:00,75.33,75.36,75.33,75.36,16972.0,65.5997,65.6259,65.5997,65.6259,16972.0
2017-04-28 13:40:00,75.35,75.36,75.3,75.31,25949.0,65.6171,65.6259,65.5736,65.5823,25949.0
2017-04-28 13:45:00,75.31,75.33,75.3,75.32,12504.0,65.5823,65.5997,65.5736,65.591,12504.0
2017-04-28 13:50:00,75.33,75.34,75.31,75.34,29807.0,65.5997,65.6084,65.5823,65.6084,29807.0
2017-04-28 13:55:00,75.33,75.34,75.32,75.33,21794.0,65.5997,65.6084,65.591,65.5997,21794.0
2017-04-28 14:00:00,75.32,75.35,75.31,75.35,24119.0,65.591,65.6171,65.5823,65.6171,24119.0
2017-04-28 14:05:00,75.34,75.35,75.29,75.29,27131.0,65.6084,65.6171,65.5649,65.5649,27131.0
2017-04-28 14:10:00,75.3,75.31,75.27,75.28,42778.0,65.5736,65.5823,65.5475,65.5562,42778.0
2017-04-28 14:15:00,75.29,75.34,75.28,75.33,97619.0,65.5649,65.6084,65.5562,65.5997,97619.0
2017-04-28 14:20:00,75.33,75.34,75.3,75.34,173889.0,65.5997,65.6084,65.5736,65.6084,173889.0
2017-04-28 14:25:00,75.34,75.37,75.33,75.37,81108.0,65.6084,65.6346,65.5997,65.6346,81108.0
2017-04-28 14:30:00,75.37,75.4,75.36,75.4,65678.0,65.6346,65.6607,65.6259,65.6607,65678.0
2017-04-28 14:35:00,75.4,75.42,75.39,75.41,31974.0,65.6607,65.6781,65.652,65.6694,31974.0
2017-04-28 14:40:00,75.41,75.42,75.38,75.39,21931.0,65.6694,65.6781,65.6433,65.652,21931.0
2017-04-28 14:45:00,75.39,75.4,75.38,75.4,25287.0,65.652,65.6607,65.6433,65.6607,25287.0
2017-04-28 14:50:00,75.4,75.4,75.37,75.4,11468.0,65.6607,65.6607,65.6346,65.6607,11468.0
2017-04-28 14:55:00,75.39,75.42,75.39,75.39,39315.0,65.652,65.6781,65.652,65.652,39315.0
2017-04-28 15:00:00,75.39,75.41,75.37,75.38,21701.0,65.652,65.6694,65.6346,65.6433,21701.0
2017-04-28 15:05:00,75.38,75.41,75.37,75.41,34343.0,65.6433,65.6694,65.6346,65.6694,34343.0
2017-04-28 15:10:00,75.41,75.42,75.4,75.42,45514.0,65.6694,65.6781,65.6607,65.6781,45514.0
2017-04-28 15:15:00,75.41,75.43,75.4,75.42,67819.0,65.6694,65.6868,65.6607,65.6781,67819.0
2017-04-28 15:20:00,75.42,75.42,75.39,75.39,54342.0,65.6781,65.6781,65.652,65.652,54342.0
2017-04-28 15:25:00,75.39,75.43,75.38,75.43,64378.0,65.652,65.6868,65.6433,65.6868,64378.0
2017-04-28 15:30:00,75.42,75.43,75.4,75.41,52546.0,65.6781,65.6868,65.6607,65.6694,52546.0
2017-04-28 15:35:00,75.42,75.45,75.41,75.44,130415.0,65.6781,65.7042,65.6694,65.6955,130415.0
2017-04-28 15:40:00,75.44,75.44,75.41,75.43,131366.0,65.6955,65.6955,65.6694,65.6868,131366.0
2017-04-28 15:45:00,75.42,75.49,75.42,75.49,299756.0,65.6781,65.7391,65.6781,65.7391,299756.0
2017-04-28 15:50:00,75.48,75.5,75.48,75.5,238140.0,65.7304,65.7478,65.7304,65.7478,238140.0
2017-04-28 15:55:00,75.49,75.54,75.47,75.49,807043.0,65.7391,65.7826,65.7216,65.7391,807043.0
2017-05-01 09:30:00,75.63,75.63,75.5,75.59,115500.0,65.861,65.861,65.7478,65.8261,115500.0
2017-05-01 09:35:00,75.59,75.66,75.58,75.64,148372.0,65.8261,65.8871,65.8174,65.8697,148372.0
2017-05-01 09:40:00,75.64,75.66,75.61,75.61,93824.0,65.8697,65.8871,65.8436,65.8436,93824.0
2017-05-01 09:45:00,75.62,75.62,75.58,75.61,121211.0,65.8523,65.8523,65.8174,65.8436,121211.0
2017-05-01 09:50:00,75.61,75.65,75.6,75.64,72117.0,65.8436,65.8784,65.8349,65.8697,72117.0
2017-05-01 09:55:00,75.64,75.66,75.63,75.65,65849.0,65.8697,65.8871,65.861,65.8784,65849.0
2017-05-01 10:00:00,75.65,75.67,75.55,75.64,105245.0,65.8784,65.8958,65.7913,65.8697,105245.0
2017-05-01 10:05:00,75.64,75.67,75.62,75.63,168986.0,65.8697,65.8958,65.8523,65.861,168986.0
2017-05-01 10:10:00,75.63,75.66,75.61,75.61,224034.0,65.861,65.8871,65.8436,65.8436,224034.0
2017-05-01 10:15:00,75.61,75.63,75.59,75.6,45498.0,65.8436,65.861,65.8261,65.8349,45498.0
2017-05-01 10:20:00,75.59,75.6,75.55,75.55,30761.0,65.8261,65.8349,65.7913,65.7913,30761.0
2017-05-01 10:25:00,75.56,75.63,75.55,75.58,46673.0,65.8,65.861,65.7913,65.8174,46673.0
2017-05-01 10:30:00,75.58,75.58,75.54,75.54,48799.0,65.8174,65.8174,65.7826,65.7826,48799.0
2017-05-01 10:35:00,75.55,75.59,75.54,75.59,51942.0,65.7913,65.8261,65.7826,65.8261,51942.0
2017-05-01 10:40:00,75.59,75.62,75.58,75.62,11327.0,65.8261,65.8523,65.8174,65.8523,11327.0
2017-05-01 10:45:00,75.62,75.68,75.6,75.67,117811.0,65.8523,65.9045,65.8349,65.8958,117811.0
2017-05-01 10:50:00,75.66,75.66,75.63,75.65,70042.0,65.8871,65.8871,65.861,65.8784,70042.0
2017-05-01 10:55:00,75.66,75.68,75.64,75.65,98062.0,65.8871,65.9045,65.8697,65.8784,98062.0
2017-05-01 11:00:00,75.65,75.67,75.61,75.63,63995.0,65.8784,65.8958,65.8436,65.861,63995.0
2017-05-01 11:05:00,75.64,75.65,75.61,75.61,84357.0,65.8697,65.8784,65.8436,65.8436,84357.0
2017-05-01 11:10:00,75.61,75.64,75.6,75.62,25706.0,65.8436,65.8697,65.8349,65.8523,25706.0
2017-05-01 11:15:00,75.63,75.63,75.59,75.61,11612.0,65.861,65.861,65.8261,65.8436,11612.0
2017-05-01 11:20:00,75.61,75.64,75.6,75.64,226310.0,65.8436,65.8697,65.8349,65.8697,226310.0
2017-05-01 11:25:00,75.64,75.64,75.59,75.59,17490.0,65.8697,65.8697,65.8261,65.8261,17490.0
2017-05-01 11:30:00,75.59,75.61,75.58,75.59,44402.0,65.8261,65.8436,65.8174,65.8261,44402.0
2017-05-01 11:35:00,75.59,75.6,75.57,75.57,188382.0,65.8261,65.8349,65.8087,65.8087,188382.0
2017-05-01 11:40:00,75.58,75.59,75.55,75.55,13391.0,65.8174,65.8261,65.7913,65.7913,13391.0
2017-05-01 11:45:00,75.56,75.59,75.55,75.59,26784.0,65.8,65.8261,65.7913,65.8261,26784.0
2017-05-01 11:50:00,75.58,75.6,75.57,75.58,27675.0,65.8174,65.8349,65.8087,65.8174,27675.0
2017-05-01 11:55:00,75.58,75.59,75.55,75.56,16751.0,65.8174,65.8261,65.7913,65.8,16751.0
2017-05-01 12:00:00,75.57,75.59,75.57,75.59,22193.0,65.8087,65.8261,65.8087,65.8261,22193.0
2017-05-01 12:05:00,75.59,75.62,75.58,75.61,46226.0,65.8261,65.8523,65.8174,65.8436,46226.0
2017-05-01 12:10:00,75.62,75.62,75.6,75.62,10890.0,65.8523,65.8523,65.8349,65.8523,10890.0
2017-05-01 12:15:00,75.62,75.62,75.58,75.59,59495.0,65.8523,65.8523,65.8174,65.8261,59495.0
2017-05-01 12:20:00,75.59,75.61,75.58,75.59,34045.0,65.8261,65.8436,65.8174,65.8261,34045.0
2017-05-01 12:25:00,75.6,75.64,75.59,75.64,11557.0,65.8349,65.8697,65.8261,65.8697,11557.0
2017-05-01 12:30:00,75.64,75.65,75.63,75.64,11708.0,65.8697,65.8784,65.861,65.8697,11708.0
2017-05-01 12:35:00,75.64,75.67,75.64,75.67,27084.0,65.8697,65.8958,65.8697,65.8958,27084.0
2017-05-01 12:40:00,75.66,75.7,75.66,75.67,535144.0,65.8871,65.9219,65.8871,65.8958,535144.0
2017-05-01 12:45:00,75.68,75.69,75.66,75.67,67398.0,65.9045,65.9132,65.8871,65.8958,67398.0
2017-05-01 12:50:00,75.67,75.68,75.56,75.6,95543.0,65.8958,65.9045,65.8,65.8349,95543.0
2017-05-01 12:55:00,75.59,75.61,75.57,75.61,12105.0,65.8261,65.8436,65.8087,65.8436,12105.0
2017-05-01 13:00:00,75.61,75.63,75.59,75.6,16394.0,65.8436,65.861,65.8261,65.8349,16394.0
2017-05-01 13:05:00,75.59,75.63,75.59,75.61,9579.0,65.8261,65.861,65.8261,65.8436,9579.0
2017-05-01 13:10:00,75.6,75.62,75.6,75.61,20453.0,65.8349,65.8523,65.8349,65.8436,20453.0
2017-05-01 13:15:00,75.61,75.64,75.61,75.62,67229.0,65.8436,65.8697,65.8436,65.8523,67229.0
2017-05-01 13:20:00,75.62,75.63,75.6,75.62,14607.0,65.8523,65.861,65.8349,65.8523,14607.0
2017-05-01 13:25:00,75.62,75.63,75.61,75.63,8332.0,65.8523,65.861,65.8436,65.861,8332.0
2017-05-01 13:30:00,75.62,75.64,75.61,75.62,13372.0,65.8523,65.8697,65.8436,65.8523,13372.0
2017-05-01 13:35:00,75.62,75.63,75.59,75.6,17219.0,65.8523,65.861,65.8261,65.8349,17219.0
2017-05-01 13:40:00,75.6,75.61,75.58,75.59,18238.0,65.8349,65.8436,65.8174,65.8261,18238.0
2017-05-01 13:45:00,75.6,75.61,75.58,75.61,17527.0,65.8349,65.8436,65.8174,65.8436,17527.0
2017-05-01 13:50:00,75.61,75.67,75.6,75.67,54495.0,65.8436,65.8958,65.8349,65.8958,54495.0
2017-05-01 13:55:00,75.67,75.68,75.64,75.67,60729.0,65.8958,65.9045,65.8697,65.8958,60729.0
2017-05-01 14:00:00,75.68,75.72,75.67,75.71,62585.0,65.9045,65.9394,65.8958,65.9306,62585.0
2017-05-01 14:05:00,75.71,75.72,75.68,75.71,21719.0,65.9306,65.9394,65.9045,65.9306,21719.0
2017-05-01 14:10:00,75.71,75.77,75.71,75.75,106382.0,65.9306,65.9829,65.9306,65.9655,106382.0
2017-05-01 14:15:00,75.75,75.75,75.71,75.75,27226.0,65.9655,65.9655,65.9306,65.9655,27226.0
2017-05-01 14:20:00,75.74,75.77,75.74,75.76,10543.0,65.9568,65.9829,65.9568,65.9742,10543.0
2017-05-01 14:25:00,75.76,75.76,75.73,75.73,38824.0,65.9742,65.9742,65.9481,65.9481,38824.0
2017-05-01 14:30:00,75.73,75.75,75.73,75.73,25989.0,65.9481,65.9655,65.9481,65.9481,25989.0
2017-05-01 14:35:00,75.73,75.74,75.7,75.73,223991.0,65.9481,65.9568,65.9219,65.9481,223991.0
2017-05-01 14:40:00,75.73,75.73,75.71,75.72,39036.0,65.9481,65.9481,65.9306,65.9394,39036.0
2017-05-01 14:45:00,75.71,75.73,75.69,75.72,61393.0,65.9306,65.9481,65.9132,65.9394,61393.0
2017-05-01 14:50:00,75.72,75.75,75.71,75.74,33461.0,65.9394,65.9655,65.9306,65.9568,33461.0
2017-05-01 14:55:00,75.73,75.74,75.71,75.72,40375.0,65.9481,65.9568,65.9306,65.9394,40375.0
2017-05-01 15:00:00,75.73,75.77,75.72,75.75,32371.0,65.9481,65.9829,65.9394,65.9655,32371.0
2017-05-01 15:05:00,75.75,75.77,75.73,75.77,40450.0,65.9655,65.9829,65.9481,65.9829,40450.0
2017-05-01 15:10:00,75.77,75.8,75.76,75.79,67205.0,65.9829,66.009,65.9742,66.0003,67205.0
2017-05-01 15:15:00,75.79,75.79,75.75,75.75,43230.0,66.0003,66.0003,65.9655,65.9655,43230.0
2017-05-01 15:20:00,75.75,75.75,75.71,75.74,104626.0,65.9655,65.9655,65.9306,65.9568,104626.0
2017-05-01 15:25:00,75.75,75.78,75.74,75.76,64707.0,65.9655,65.9916,65.9568,65.9742,64707.0
2017-05-01 15:30:00,75.77,75.8,75.76,75.8,148573.0,65.9829,66.009,65.9742,66.009,148573.0
2017-05-01 15:35:00,75.8,75.82,75.78,75.78,184043.0,66.009,66.0264,65.9916,65.9916,184043.0
2017-05-01 15:40:00,75.78,75.81,75.78,75.79,164607.0,65.9916,66.0177,65.9916,66.0003,164607.0
2017-05-01 15:45:00,75.79,75.8,75.75,75.75,123612.0,66.0003,66.009,65.9655,65.9655,123612.0
2017-05-01 15:50:00,75.75,75.75,75.69,75.7,192893.0,65.9655,65.9655,65.9132,65.9219,192893.0
2017-05-01 15:55:00,75.7,75.7,75.63,75.65,784988.0,65.9219,65.9219,65.861,65.8784,784988.0
2017-05-02 09:30:00,75.74,75.77,75.69,75.73,94387.0,65.9568,65.9829,65.9132,65.9481,94387.0
2017-05-02 09:35:00,75.72,75.73,75.62,75.62,108314.0,65.9394,65.9481,65.8523,65.8523,108314.0
2017-05-02 09:40:00,75.63,75.65,75.59,75.64,93208.0,65.861,65.8784,65.8261,65.8697,93208.0
2017-05-02 09:45:00,75.66,75.66,75.58,75.62,208822.0,65.8871,65.8871,65.8174,65.8523,208822.0
2017-05-02 09:50:00,75.62,75.62,75.55,75.59,88162.0,65.8523,65.8523,65.7913,65.8261,88162.0
2017-05-02 09:55:00,75.59,75.59,75.51,75.53,124586.0,65.8261,65.8261,65.7565,65.7739,124586.0
2017-05-02 10:00:00,75.53,75.59,75.52,75.57,59335.0,65.7739,65.8261,65.7652,65.8087,59335.0
2017-05-02 10:05:00,75.57,75.57,75.45,75.45,66626.0,65.8087,65.8087,65.7042,65.7042,66626.0
2017-05-02 10:10:00,75.44,75.5,75.43,75.47,30814.0,65.6955,65.7478,65.6868,65.7216,30814.0
2017-05-02 10:15:00,75.47,75.5,75.45,75.5,36503.0,65.7216,65.7478,65.7042,65.7478,36503.0
2017-05-02 10:20:00,75.49,75.53,75.46,75.53,79280.0,65.7391,65.7739,65.7129,65.7739,79280.0
2017-05-02 10:25:00,75.54,75.61,75.53,75.59,143016.0,65.7826,65.8436,65.7739,65.8261,143016.0
2017-05-02 10:30:00,75.59,75.6,75.53,75.58,86451.0,65.8261,65.8349,65.7739,65.8174,86451.0
2017-05-02 10:35:00,75.58,75.59,75.52,75.52,32032.0,65.8174,65.8261,65.7652,65.7652,32032.0
2017-05-02 10:40:00,75.52,75.54,75.49,75.52,49338.0,65.7652,65.7826,65.7391,65.7652,49338.0
2017-05-02 10:45:00,75.52,75.57,75.51,75.54,23973.0,65.7652,65.8087,65.7565,65.7826,23973.0
2017-05-02 10:50:00,75.53,75.55,75.51,75.52,55230.0,65.7739,65.7913,65.7565,65.7652,55230.0
2017-05-02 10:55:00,75.53,75.54,75.5,75.53,170423.0,65.7739,65.7826,65.7478,65.7739,170423.0
2017-05-02 11:00:00,75.53,75.54,75.48,75.49,85213.0,65.7739,65.7826,65.7304,65.7391,85213.0
2017-05-02 11:05:00,75.48,75.49,75.36,75.37,133435.0,65.7304,65.7391,65.6259,65.6346,133435.0
2017-05-02 11:10:00,75.37,75.4,75.33,75.38,75332.0,65.6346,65.6607,65.5997,65.6433,75332.0
2017-05-02 11:15:00,75.37,75.41,75.36,75.37,89830.0,65.6346,65.6694,65.6259,65.6346,89830.0
2017-05-02 11:20:00,75.37,75.39,75.3,75.33,52382.0,65.6346,65.652,65.5736,65.5997,52382.0
2017-05-02 11:25:00,75.33,75.4,75.31,75.37,31989.0,65.5997,65.6607,65.5823,65.6346,31989.0
2017-05-02 11:30:00,75.37,75.45,75.36,75.44,21710.0,65.6346,65.7042,65.6259,65.6955,21710.0
2017-05-02 11:35:00,75.44,75.52,75.44,75.52,47164.0,65.6955,65.7652,65.6955,65.7652,47164.0
2017-05-02 11:40:00,75.51,75.55,75.5,75.53,42372.0,65.7565,65.7913,65.7478,65.7739,42372.0
2017-05-02 11:45:00,75.52,75.58,75.5,75.58,17189.0,65.7652,65.8174,65.7478,65.8174,17189.0
2017-05-02 11:50:00,75.57,75.6,75.55,75.58,18909.0,65.8087,65.8349,65.7913,65.8174,18909.0
2017-05-02 11:55:00,75.58,75.6,75.56,75.59,34641.0,65.8174,65.8349,65.8,65.8261,34641.0
2017-05-02 12:00:00,75.6,75.65,75.58,75.59,63188.0,65.8349,65.8784,65.8174,65.8261,63188.0
2017-05-02 12:05:00,75.58,75.6,75.54,75.55,11461.0,65.8174,65.8349,65.7826,65.7913,11461.0
2017-05-02 12:10:00,75.55,75.56,75.52,75.55,12705.0,65.7913,65.8,65.7652,65.7913,12705.0
2017-05-02 12:15:00,75.54,75.56,75.53,75.55,13839.0,65.7826,65.8,65.7739,65.7913,13839.0
2017-05-02 12:20:00,75.56,75.6,75.55,75.59,23736.0,65.8,65.8349,65.7913,65.8261,23736.0
2017-05-02 12:25:00,75.58,75.61,75.57,75.6,106686.0,65.8174,65.8436,65.8087,65.8349,106686.0
2017-05-02 12:30:00,75.6,75.63,75.6,75.63,26912.0,65.8349,65.861,65.8349,65.861,26912.0
2017-05-02 12:35:00,75.62,75.67,75.62,75.66,73571.0,65.8523,65.8958,65.8523,65.8871,73571.0
2017-05-02 12:40:00,75.66,75.7,75.66,75.7,25734.0,65.8871,65.9219,65.8871,65.9219,25734.0
2017-05-02 12:45:00,75.7,75.72,75.7,75.7,135883.0,65.9219,65.9394,65.9219,65.9219,135883.0
2017-05-02 12:50:00,75.7,75.71,75.69,75.69,31385.0,65.9219,65.9306,65.9132,65.9132,31385.0
2017-05-02 12:55:00,75.7,75.72,75.7,75.72,10454.0,65.9219,65.9394,65.9219,65.9394,10454.0
2017-05-02 13:00:00,75.71,75.73,75.66,75.67,165514.0,65.9306,65.9481,65.8871,65.8958,165514.0
2017-05-02 13:05:00,75.67,75.69,75.66,75.69,22575.0,65.8958,65.9132,65.8871,65.9132,22575.0
2017-05-02 13:10:00,75.68,75.7,75.68,75.7,15226.0,65.9045,65.9219,65.9045,65.9219,15226.0
2017-05-02 13:15:00,75.69,75.75,75.69,75.74,70278.0,65.9132,65.9655,65.9132,65.9568,70278.0
2017-05-02 13:20:00,75.74,75.75,75.71,75.71,25500.0,65.9568,65.9655,65.9306,65.9306,25500.0
2017-05-02 13:25:00,75.7,75.74,75.7,75.73,22192.0,65.9219,65.9568,65.9219,65.9481,22192.0
2017-05-02 13:30:00,75.73,75.77,75.72,75.76,11773.0,65.9481,65.9829,65.9394,65.9742,11773.0
2017-05-02 13:35:00,75.77,75.79,75.75,75.78,15024.0,65.9829,66.0003,65.9655,65.9916,15024.0
2017-05-02 13:40:00,75.78,75.79,75.75,75.78,13373.0,65.9916,66.0003,65.9655,65.9916,13373.0
2017-05-02 13:45:00,75.77,75.81,75.77,75.81,15848.0,65.9829,66.0177,65.9829,66.0177,15848.0
2017-05-02 13:50:00,75.81,75.82,75.78,75.79,35964.0,66.0177,66.0264,65.9916,66.0003,35964.0
2017-05-02 13:55:00,75.78,75.79,75.76,75.77,34587.0,65.9916,66.0003,65.9742,65.9829,34587.0
2017-05-02 14:00:00,75.76,75.8,75.75,75.8,24680.0,65.9742,66.009,65.9655,66.009,24680.0
2017-05-02 14:05:00,75.79,75.81,75.79,75.81,35562.0,66.0003,66.0177,66.0003,66.0177,35562.0
2017-05-02 14:10:00,75.81,75.81,75.77,75.78,67127.0,66.0177,66.0177,65.9829,65.9916,67127.0
2017-05-02 14:15:00,75.78,75.83,75.78,75.83,30723.0,65.9916,66.0351,65.9916,66.0351,30723.0
2017-05-02 14:20:00,75.84,75.87,75.82,75.86,33040.0,66.0439,66.07,66.0264,66.0613,33040.0
2017-05-02 14:25:00,75.86,75.87,75.85,75.86,23393.0,66.0613,66.07,66.0526,66.0613,23393.0
2017-05-02 14:30:00,75.86,75.87,75.84,75.87,55111.0,66.0613,66.07,66.0439,66.07,55111.0
2017-05-02 14:35:00,75.87,75.89,75.85,75.86,59539.0,66.07,66.0874,66.0526,66.0613,59539.0
2017-05-02 14:40:00,75.86,75.9,75.86,75.9,43067.0,66.0613,66.0961,66.0613,66.0961,43067.0
2017-05-02 14:45:00,75.89,75.9,75.82,75.83,115372.0,66.0874,66.0961,66.0264,66.0351,115372.0
2017-05-02 14:50:00,75.82,75.83,75.78,75.79,38705.0,66.0264,66.0351,65.9916,66.0003,38705.0
2017-05-02 14:55:00,75.79,75.83,75.78,75.8,36834.0,66.0003,66.0351,65.9916,66.009,36834.0
2017-05-02 15:00:00,75.8,75.82,75.76,75.77,22445.0,66.009,66.0264,65.9742,65.9829,22445.0
2017-05-02 15:05:00,75.76,75.81,75.75,75.81,28551.0,65.9742,66.0177,65.9655,66.0177,28551.0
2017-05-02 15:10:00,75.8,75.81,75.77,75.79,45250.0,66.009,66.0177,65.9829,66.0003,45250.0
2017-05-02 15:15:00,75.79,75.8,75.76,75.76,22671.0,66.0003,66.009,65.9742,65.9742,22671.0
2017-05-02 15:20:00,75.77,75.77,75.74,75.75,35263.0,65.9829,65.9829,65.9568,65.9655,35263.0
2017-05-02 15:25:00,75.76,75.76,75.71,75.72,53758.0,65.9742,65.9742,65.9306,65.9394,53758.0
2017-05-02 15:30:00,75.72,75.78,75.71,75.78,71949.0,65.9394,65.9916,65.9306,65.9916,71949.0
2017-05-02 15:35:00,75.78,75.82,75.77,75.81,38106.0,65.9916,66.0264,65.9829,66.0177,38106.0
2017-05-02 15:40:00,75.82,75.85,75.79,75.84,56663.0,66.0264,66.0526,66.0003,66.0439,56663.0
2017-05-02 15:45:00,75.84,75.85,75.79,75.81,64562.0,66.0439,66.0526,66.0003,66.0177,64562.0
2017-05-02 15:50:00,75.81,75.87,75.81,75.86,212158.0,66.0177,66.07,66.0177,66.0613,212158.0
2017-05-02 15:55:00,75.86,75.87,75.82,75.84,440007.0,66.0613,66.07,66.0264,66.0439,440007.0
2017-05-03 09:30:00,75.65,75.71,75.52,75.69,68079.0,65.8784,65.9306,65.7652,65.9132,68079.0
2017-05-03 09:35:00,75.7,75.7,75.62,75.63,76303.0,65.9219,65.9219,65.8523,65.861,76303.0
2017-05-03 09:40:00,75.62,75.63,75.55,75.58,196403.0,65.8523,65.861,65.7913,65.8174,196403.0
2017-05-03 09:45:00,75.59,75.62,75.56,75.59,136816.0,65.8261,65.8523,65.8,65.8261,136816.0
2017-05-03 09:50:00,75.59,75.61,75.56,75.56,43224.0,65.8261,65.8436,65.8,65.8,43224.0
2017-05-03 09:55:00,75.56,75.57,75.52,75.56,50397.0,65.8,65.8087,65.7652,65.8,50397.0
2017-05-03 10:00:00,75.56,75.59,75.52,75.56,110363.0,65.8,65.8261,65.7652,65.8,110363.0
2017-05-03 10:05:00,75.56,75.56,75.48,75.49,75598.0,65.8,65.8,65.7304,65.7391,75598.0
2017-05-03 10:10:00,75.49,75.54,75.46,75.51,106722.0,65.7391,65.7826,65.7129,65.7565,106722.0
2017-05-03 10:15:00,75.5,75.56,75.48,75.53,45262.0,65.7478,65.8,65.7304,65.7739,45262.0
2017-05-03 10:20:00,75.53,75.55,75.5,75.52,87838.0,65.7739,65.7913,65.7478,65.7652,87838.0
2017-05-03 10:25:00,75.52,75.53,75.48,75.49,99819.0,65.7652,65.7739,65.7304,65.7391,99819.0
2017-05-03 10:30:00,75.49,75.52,75.48,75.52,51042.0,65.7391,65.7652,65.7304,65.7652,51042.0
2017-05-03 10:35:00,75.52,75.53,75.43,75.43,51077.0,65.7652,65.7739,65.6868,65.6868,51077.0
2017-05-03 10:40:00,75.43,75.46,75.42,75.45,209649.0,65.6868,65.7129,65.6781,65.7042,209649.0
2017-05-03 10:45:00,75.45,75.47,75.37,75.39,70282.0,65.7042,65.7216,65.6346,65.652,70282.0
2017-05-03 10:50:00,75.38,75.4,75.34,75.37,32178.0,65.6433,65.6607,65.6084,65.6346,32178.0
2017-05-03 10:55:00,75.37,75.37,75.34,75.37,106174.0,65.6346,65.6346,65.6084,65.6346,106174.0
2017-05-03 11:00:00,75.37,75.44,75.37,75.44,69915.0,65.6346,65.6955,65.6346,65.6955,69915.0
2017-05-03 11:05:00,75.43,75.46,75.43,75.45,29727.0,65.6868,65.7129,65.6868,65.7042,29727.0
2017-05-03 11:10:00,75.45,75.46,75.42,75.42,15913.0,65.7042,65.7129,65.6781,65.6781,15913.0
2017-05-03 11:15:00,75.42,75.44,75.4,75.44,12404.0,65.6781,65.6955,65.6607,65.6955,12404.0
2017-05-03 11:20:00,75.43,75.5,75.43,75.5,37669.0,65.6868,65.7478,65.6868,65.7478,37669.0
2017-05-03 11:25:00,75.5,75.53,75.49,75.51,147755.0,65.7478,65.7739,65.7391,65.7565,147755.0
2017-05-03 11:30:00,75.5,75.51,75.47,75.48,44806.0,65.7478,65.7565,65.7216,65.7304,44806.0
2017-05-03 11:35:00,75.49,75.53,75.49,75.52,64036.0,65.7391,65.7739,65.7391,65.7652,64036.0
2017-05-03 11:40:00,75.52,75.52,75.5,75.51,32052.0,65.7652,65.7652,65.7478,65.7565,32052.0
2017-05-03 11:45:00,75.51,75.52,75.48,75.51,22393.0,65.7565,65.7652,65.7304,65.7565,22393.0
2017-05-03 11:50:00,75.52,75.53,75.48,75.52,133535.0,65.7652,65.7739,65.7304,65.7652,133535.0
2017-05-03 11:55:00,75.52,75.52,75.47,75.47,23433.0,65.7652,65.7652,65.7216,65.7216,23433.0
2017-05-03 12:00:00,75.48,75.5,75.45,75.49,98200.0,65.7304,65.7478,65.7042,65.7391,98200.0
2017-05-03 12:05:00,75.49,75.5,75.47,75.5,21048.0,65.7391,65.7478,65.7216,65.7478,21048.0
2017-05-03 12:10:00,75.49,75.49,75.46,75.46,32194.0,65.7391,65.7391,65.7129,65.7129,32194.0
2017-05-03 12:15:00,75.47,75.49,75.45,75.48,17508.0,65.7216,65.7391,65.7042,65.7304,17508.0
2017-05-03 12:20:00,75.48,75.5,75.48,75.5,32182.0,65.7304,65.7478,65.7304,65.7478,32182.0
2017-05-03 12:25:00,75.5,75.51,75.49,75.5,9625.0,65.7478,65.7565,65.7391,65.7478,9625.0
2017-05-03 12:30:00,75.49,75.51,75.48,75.49,63387.0,65.7391,65.7565,65.7304,65.7391,63387.0
2017-05-03 12:35:00,75.49,75.51,75.47,75.5,30988.0,65.7391,65.7565,65.7216,65.7478,30988.0
2017-05-03 12:40:00,75.5,75.51,75.48,75.49,25883.0,65.7478,65.7565,65.7304,65.7391,25883.0
2017-05-03 12:45:00,75.5,75.5,75.46,75.47,34803.0,65.7478,65.7478,65.7129,65.7216,34803.0
2017-05-03 12:50:00,75.47,75.48,75.46,75.48,8248.0,65.7216,65.7304,65.7129,65.7304,8248.0
2017-05-03 12:55:00,75.48,75.5,75.47,75.49,56544.0,65.7304,65.7478,65.7216,65.7391,56544.0
2017-05-03 13:00:00,75.5,75.52,75.5,75.51,10416.0,65.7478,65.7652,65.7478,65.7565,10416.0
2017-05-03 13:05:00,75.51,75.51,75.48,75.5,13244.0,65.7565,65.7565,65.7304,65.7478,13244.0
2017-05-03 13:10:00,75.5,75.52,75.47,75.48,22271.0,65.7478,65.7652,65.7216,65.7304,22271.0
2017-05-03 13:15:00,75.48,75.51,75.48,75.49,12986.0,65.7304,65.7565,65.7304,65.7391,12986.0
2017-05-03 13:20:00,75.49,75.51,75.48,75.48,97052.0,65.7391,65.7565,65.7304,65.7304,97052.0
2017-05-03 13:25:00,75.48,75.49,75.42,75.44,193267.0,65.7304,65.7391,65.6781,65.6955,193267.0
2017-05-03 13:30:00,75.44,75.45,75.42,75.42,40164.0,65.6955,65.7042,65.6781,65.6781,40164.0
2017-05-03 13:35:00,75.42,75.43,75.41,75.42,25457.0,65.6781,65.6868,65.6694,65.6781,25457.0
2017-05-03 13:40:00,75.42,75.43,75.4,75.43,13195.0,65.6781,65.6868,65.6607,65.6868,13195.0
2017-05-03 13:45:00,75.43,75.44,75.42,75.44,9569.0,65.6868,65.6955,65.6781,65.6955,9569.0
2017-05-03 13:50:00,75.44,75.45,75.42,75.44,19369.0,65.6955,65.7042,65.6781,65.6955,19369.0
2017-05-03 13:55:00,75.45,75.51,75.45,75.51,17812.0,65.7042,65.7565,65.7042,65.7565,17812.0
2017-05-03 14:00:00,75.5,75.51,75.46,75.46,59039.0,65.7478,65.7565,65.7129,65.7129,59039.0
2017-05-03 14:05:00,75.47,75.55,75.47,75.53,102256.0,65.7216,65.7913,65.7216,65.7739,102256.0
2017-05-03 14:10:00,75.53,75.54,75.5,75.53,31811.0,65.7739,65.7826,65.7478,65.7739,31811.0
2017-05-03 14:15:00,75.53,75.54,75.45,75.47,83448.0,65.7739,65.7826,65.7042,65.7216,83448.0
2017-05-03 14:20:00,75.48,75.51,75.47,75.49,17396.0,65.7304,65.7565,65.7216,65.7391,17396.0
2017-05-03 14:25:00,75.5,75.51,75.45,75.49,28786.0,65.7478,65.7565,65.7042,65.7391,28786.0
2017-05-03 14:30:00,75.49,75.51,75.47,75.5,24852.0,65.7391,65.7565,65.7216,65.7478,24852.0
2017-05-03 14:35:00,75.5,75.51,75.46,75.47,22210.0,65.7478,65.7565,65.7129,65.7216,22210.0
2017-05-03 14:40:00,75.47,75.53,75.47,75.52,34920.0,65.7216,65.7739,65.7216,65.7652,34920.0
2017-05-03 14:45:00,75.52,75.53,75.5,75.51,86699.0,65.7652,65.7739,65.7478,65.7565,86699.0
2017-05-03 14:50:00,75.51,75.53,75.5,75.52,26385.0,65.7565,65.7739,65.7478,65.7652,26385.0
2017-05-03 14:55:00,75.51,75.51,75.49,75.5,41130.0,65.7565,65.7565,65.7391,65.7478,41130.0
2017-05-03 15:00:00,75.5,75.56,75.48,75.52,91791.0,65.7478,65.8,65.7304,65.7652,91791.0
2017-05-03 15:05:00,75.53,75.56,75.51,75.53,126739.0,65.7739,65.8,65.7565,65.7739,126739.0
2017-05-03 15:10:00,75.53,75.53,75.49,75.53,74262.0,65.7739,65.7739,65.7391,65.7739,74262.0
2017-05-03 15:15:00,75.53,75.54,75.51,75.54,46333.0,65.7739,65.7826,65.7565,65.7826,46333.0
2017-05-03 15:20:00,75.54,75.56,75.52,75.54,69575.0,65.7826,65.8,65.7652,65.7826,69575.0
2017-05-03 15:25:00,75.54,75.55,75.51,75.55,56959.0,65.7826,65.7913,65.7565,65.7913,56959.0
2017-05-03 15:30:00,75.55,75.57,75.53,75.55,80999.0,65.7913,65.8087,65.7739,65.7913,80999.0
2017-05-03 15:35:00,75.55,75.57,75.54,75.56,102504.0,65.7913,65.8087,65.7826,65.8,102504.0
2017-05-03 15:40:00,75.56,75.57,75.54,75.55,138150.0,65.8,65.8087,65.7826,65.7913,138150.0
2017-05-03 15:45:00,75.56,75.58,75.55,75.58,113517.0,65.8,65.8174,65.7913,65.8174,113517.0
2017-05-03 15:50:00,75.58,75.61,75.56,75.6,253026.0,65.8174,65.8436,65.8,65.8349,253026.0
2017-05-03 15:55:00,75.6,75.62,75.52,75.54,496709.0,65.8349,65.8523,65.7652,65.7826,496709.0
2017-05-04 09:30:00,75.77,75.77,75.66,75.71,89185.0,65.9829,65.9829,65.8871,65.9306,89185.0
2017-05-04 09:35:00,75.72,75.8,75.72,75.78,40106.0,65.9394,66.009,65.9394,65.9916,40106.0
2017-05-04 09:40:00,75.78,75.8,75.75,75.78,69171.0,65.9916,66.009,65.9655,65.9916,69171.0
2017-05-04 09:45:00,75.78,75.78,75.68,75.71,51231.0,65.9916,65.9916,65.9045,65.9306,51231.0
2017-05-04 09:50:00,75.71,75.74,75.68,75.73,40551.0,65.9306,65.9568,65.9045,65.9481,40551.0
2017-05-04 09:55:00,75.72,75.82,75.72,75.77,23461.0,65.9394,66.0264,65.9394,65.9829,23461.0
2017-05-04 10:00:00,75.76,75.78,75.73,75.77,34832.0,65.9742,65.9916,65.9481,65.9829,34832.0
2017-05-04 10:05:00,75.78,75.85,75.78,75.84,22220.0,65.9916,66.0526,65.9916,66.0439,22220.0
2017-05-04 10:10:00,75.83,75.84,75.8,75.82,30703.0,66.0351,66.0439,66.009,66.0264,30703.0
2017-05-04 10:15:00,75.81,75.88,75.81,75.85,29900.0,66.0177,66.0787,66.0177,66.0526,29900.0
2017-05-04 10:20:00,75.85,75.9,75.84,75.86,27581.0,66.0526,66.0961,66.0439,66.0613,27581.0
2017-05-04 10:25:00,75.87,75.95,75.86,75.94,19221.0,66.07,66.1396,66.0613,66.1309,19221.0
2017-05-04 10:30:00,75.95,75.96,75.91,75.94,16526.0,66.1396,66.1484,66.1048,66.1309,16526.0
2017-05-04 10:35:00,75.94,75.97,75.92,75.96,24487.0,66.1309,66.1571,66.1135,66.1484,24487.0
2017-05-04 10:40:00,75.95,75.99,75.93,75.98,41948.0,66.1396,66.1745,66.1222,66.1658,41948.0
2017-05-04 10:45:00,75.97,75.99,75.94,75.95,19412.0,66.1571,66.1745,66.1309,66.1396,19412.0
2017-05-04 10:50:00,75.96,75.98,75.92,75.92,65683.0,66.1484,66.1658,66.1135,66.1135,65683.0
2017-05-04 10:55:00,75.93,75.98,75.91,75.98,36463.0,66.1222,66.1658,66.1048,66.1658,36463.0
2017-05-04 11:00:00,75.97,75.98,75.91,75.93,70684.0,66.1571,66.1658,66.1048,66.1222,70684.0
2017-05-04 11:05:00,75.93,75.93,75.85,75.86,25594.0,66.1222,66.1222,66.0526,66.0613,25594.0
2017-05-04 11:10:00,75.86,75.9,75.86,75.89,11643.0,66.0613,66.0961,66.0613,66.0874,11643.0
2017-05-04 11:15:00,75.89,75.9,75.85,75.88,53016.0,66.0874,66.0961,66.0526,66.0787,53016.0
2017-05-04 11:20:00,75.88,75.89,75.87,75.87,20584.0,66.0787,66.0874,66.07,66.07,20584.0
2017-05-04 11:25:00,75.87,75.88,75.85,75.85,57095.0,66.07,66.0787,66.0526,66.0526,57095.0
2017-05-04 11:30:00,75.86,75.88,75.85,75.88,28443.0,66.0613,66.0787,66.0526,66.0787,28443.0
2017-05-04 11:35:00,75.88,75.95,75.88,75.95,38638.0,66.0787,66.1396,66.0787,66.1396,38638.0
2017-05-04 11:40:00,75.96,75.98,75.95,75.96,24305.0,66.1484,66.1658,66.1396,66.1484,24305.0
2017-05-04 11:45:00,75.97,75.98,75.95,75.97,12089.0,66.1571,66.1658,66.1396,66.1571,12089.0
2017-05-04 11:50:00,75.97,75.98,75.95,75.97,28899.0,66.1571,66.1658,66.1396,66.1571,28899.0
2017-05-04 11:55:00,75.98,75.98,75.89,75.91,17175.0,66.1658,66.1658,66.0874,66.1048,17175.0
2017-05-04 12:00:00,75.92,75.92,75.78,75.79,152648.0,66.1135,66.1135,65.9916,66.0003,152648.0
2017-05-04 12:05:00,75.79,75.84,75.79,75.84,19983.0,66.0003,66.0439,66.0003,66.0439,19983.0
2017-05-04 12:10:00,75.83,75.83,75.77,75.77,16735.0,66.0351,66.0351,65.9829,65.9829,16735.0
2017-05-04 12:15:00,75.76,75.76,75.67,75.68,49369.0,65.9742,65.9742,65.8958,65.9045,49369.0
2017-05-04 12:20:00,75.68,75.76,75.68,75.74,51733.0,65.9045,65.9742,65.9045,65.9568,51733.0
2017-05-04 12:25:00,75.74,75.78,75.74,75.76,18189.0,65.9568,65.9916,65.9568,65.9742,18189.0
2017-05-04 12:30:00,75.76,75.77,75.74,75.75,19637.0,65.9742,65.9829,65.9568,65.9655,19637.0
2017-05-04 12:35:00,75.74,75.79,75.73,75.79,32524.0,65.9568,66.0003,65.9481,66.0003,32524.0
2017-05-04 12:40:00,75.78,75.83,75.78,75.81,17737.0,65.9916,66.0351,65.9916,66.0177,17737.0
2017-05-04 12:45:00,75.82,75.89,75.81,75.86,28924.0,66.0264,66.0874,66.0177,66.0613,28924.0
2017-05-04 12:50:00,75.87,75.94,75.86,75.94,16511.0,66.07,66.1309,66.0613,66.1309,16511.0
2017-05-04 12:55:00,75.93,75.95,75.91,75.94,12114.0,66.1222,66.1396,66.1048,66.1309,12114.0
2017-05-04 13:00:00,75.94,75.95,75.92,75.95,33240.0,66.1309,66.1396,66.1135,66.1396,33240.0
2017-05-04 13:05:00,75.96,75.96,75.94,75.95,17898.0,66.1484,66.1484,66.1309,66.1396,17898.0
2017-05-04 13:10:00,75.96,76.0,75.95,75.96,51770.0,66.1484,66.1832,66.1396,66.1484,51770.0
2017-05-04 13:15:00,75.96,75.96,75.9,75.91,13261.0,66.1484,66.1484,66.0961,66.1048,13261.0
2017-05-04 13:20:00,75.91,75.92,75.89,75.91,17641.0,66.1048,66.1135,66.0874,66.1048,17641.0
2017-05-04 13:25:00,75.91,75.91,75.89,75.91,9919.0,66.1048,66.1048,66.0874,66.1048,9919.0
2017-05-04 13:30:00,75.91,75.92,75.9,75.92,20287.0,66.1048,66.1135,66.0961,66.1135,20287.0
2017-05-04 13:35:00,75.92,75.92,75.89,75.9,15312.0,66.1135,66.1135,66.0874,66.0961,15312.0
2017-05-04 13:40:00,75.89,75.9,75.85,75.86,29873.0,66.0874,66.0961,66.0526,66.0613,29873.0
2017-05-04 13:45:00,75.86,75.92,75.85,75.92,28401.0,66.0613,66.1135,66.0526,66.1135,28401.0
2017-05-04 13:50:00,75.92,75.92,75.87,75.89,14146.0,66.1135,66.1135,66.07,66.0874,14146.0
2017-05-04 13:55:00,75.89,75.91,75.86,75.87,17213.0,66.0874,66.1048,66.0613,66.07,17213.0
2017-05-04 14:00:00,75.88,75.94,75.87,75.93,9664.0,66.0787,66.1309,66.07,66.1222,9664.0
2017-05-04 14:05:00,75.93,75.93,75.91,75.93,10752.0,66.1222,66.1222,66.1048,66.1222,10752.0
2017-05-04 14:10:00,75.93,75.93,75.89,75.93,43214.0,66.1222,66.1222,66.0874,66.1222,43214.0
2017-05-04 14:15:00,75.92,75.95,75.84,75.84,64190.0,66.1135,66.1396,66.0439,66.0439,64190.0
2017-05-04 14:20:00,75.84,75.84,75.75,75.83,133489.0,66.0439,66.0439,65.9655,66.0351,133489.0
2017-05-04 14:25:00,75.84,75.89,75.84,75.88,85042.0,66.0439,66.0874,66.0439,66.0787,85042.0
2017-05-04 14:30:00,75.87,75.9,75.87,75.88,72324.0,66.07,66.0961,66.07,66.0787,72324.0
2017-05-04 14:35:00,75.88,75.9,75.87,75.9,69956.0,66.0787,66.0961,66.07,66.0961,69956.0
2017-05-04 14:40:00,75.9,75.92,75.89,75.91,21184.0,66.0961,66.1135,66.0874,66.1048,21184.0
2017-05-04 14:45:00,75.91,75.95,75.91,75.95,39008.0,66.1048,66.1396,66.1048,66.1396,39008.0
2017-05-04 14:50:00,75.95,75.95,75.89,75.9,18554.0,66.1396,66.1396,66.0874,66.0961,18554.0
2017-05-04 14:55:00,75.9,75.92,75.87,75.92,37988.0,66.0961,66.1135,66.07,66.1135,37988.0
2017-05-04 15:00:00,75.91,75.93,75.89,75.93,64816.0,66.1048,66.1222,66.0874,66.1222,64816.0
2017-05-04 15:05:00,75.93,75.94,75.89,75.9,44607.0,66.1222,66.1309,66.0874,66.0961,44607.0
2017-05-04 15:10:00,75.89,75.89,75.86,75.87,16176.0,66.0874,66.0874,66.0613,66.07,16176.0
2017-05-04 15:15:00,75.87,75.91,75.87,75.89,13726.0,66.07,66.1048,66.07,66.0874,13726.0
2017-05-04 15:20:00,75.89,75.92,75.89,75.9,96693.0,66.0874,66.1135,66.0874,66.0961,96693.0
2017-05-04 15:25:00,75.9,75.9,75.88,75.89,47549.0,66.0961,66.0961,66.0787,66.0874,47549.0
2017-05-04 15:30:00,75.89,75.93,75.87,75.92,61622.0,66.0874,66.1222,66.07,66.1135,61622.0
2017-05-04 15:35:00,75.91,75.94,75.91,75.94,33361.0,66.1048,66.1309,66.1048,66.1309,33361.0
2017-05-04 15:40:00,75.94,75.96,75.92,75.96,179033.0,66.1309,66.1484,66.1135,66.1484,179033.0
2017-05-04 15:45:00,75.95,75.97,75.94,75.95,48392.0,66.1396,66.1571,66.1309,66.1396,48392.0
2017-05-04 15:50:00,75.95,76.0,75.95,75.98,181644.0,66.1396,66.1832,66.1396,66.1658,181644.0
2017-05-04 15:55:00,75.98,76.01,75.98,75.99,582429.0,66.1658,66.1919,66.1658,66.1745,582429.0
2017-05-05 09:30:00,76.18,76.2,76.01,76.02,453452.0,66.3399,66.3574,66.1919,66.2006,453452.0
2017-05-05 09:35:00,76.01,76.05,75.96,76.01,313990.0,66.1919,66.2267,66.1484,66.1919,313990.0
2017-05-05 09:40:00,76.02,76.02,75.91,75.93,636415.0,66.2006,66.2006,66.1048,66.1222,636415.0
2017-05-05 09:45:00,75.92,75.96,75.91,75.95,562907.0,66.1135,66.1484,66.1048,66.1396,562907.0
2017-05-05 09:50:00,75.94,75.94,75.87,75.87,100862.0,66.1309,66.1309,66.07,66.07,100862.0
2017-05-05 09:55:00,75.88,75.9,75.86,75.87,51488.0,66.0787,66.0961,66.0613,66.07,51488.0
2017-05-05 10:00:00,75.87,75.88,75.82,75.82,73252.0,66.07,66.0787,66.0264,66.0264,73252.0
2017-05-05 10:05:00,75.83,75.87,75.82,75.86,22344.0,66.0351,66.07,66.0264,66.0613,22344.0
2017-05-05 10:10:00,75.85,75.86,75.82,75.84,29169.0,66.0526,66.0613,66.0264,66.0439,29169.0
2017-05-05 10:15:00,75.84,75.84,75.79,75.83,33452.0,66.0439,66.0439,66.0003,66.0351,33452.0
2017-05-05 10:20:00,75.82,75.85,75.8,75.84,34868.0,66.0264,66.0526,66.009,66.0439,34868.0
2017-05-05 10:25:00,75.84,75.84,75.79,75.82,22035.0,66.0439,66.0439,66.0003,66.0264,22035.0
2017-05-05 10:30:00,75.81,75.82,75.73,75.73,143625.0,66.0177,66.0264,65.9481,65.9481,143625.0
2017-05-05 10:35:00,75.73,75.78,75.73,75.77,10454.0,65.9481,65.9916,65.9481,65.9829,10454.0
2017-05-05 10:40:00,75.76,75.76,75.73,75.75,23060.0,65.9742,65.9742,65.9481,65.9655,23060.0
2017-05-05 10:45:00,75.76,75.79,75.76,75.79,100508.0,65.9742,66.0003,65.9742,66.0003,100508.0
2017-05-05 10:50:00,75.79,75.79,75.76,75.77,19188.0,66.0003,66.0003,65.9742,65.9829,19188.0
2017-05-05 10:55:00,75.77,75.78,75.75,75.77,37377.0,65.9829,65.9916,65.9655,65.9829,37377.0
2017-05-05 11:00:00,75.76,75.78,75.74,75.78,16823.0,65.9742,65.9916,65.9568,65.9916,16823.0
2017-05-05 11:05:00,75.78,75.79,75.74,75.75,20142.0,65.9916,66.0003,65.9568,65.9655,20142.0
2017-05-05 11:10:00,75.75,75.77,75.72,75.74,42629.0,65.9655,65.9829,65.9394,65.9568,42629.0
2017-05-05 11:15:00,75.74,75.76,75.73,75.74,48145.0,65.9568,65.9742,65.9481,65.9568,48145.0
2017-05-05 11:20:00,75.75,75.75,75.69,75.7,35819.0,65.9655,65.9655,65.9132,65.9219,35819.0
2017-05-05 11:25:00,75.7,75.72,75.69,75.7,16342.0,65.9219,65.9394,65.9132,65.9219,16342.0
2017-05-05 11:30:00,75.7,75.73,75.69,75.73,27798.0,65.9219,65.9481,65.9132,65.9481,27798.0
2017-05-05 11:35:00,75.73,75.73,75.69,75.71,27188.0,65.9481,65.9481,65.9132,65.9306,27188.0
2017-05-05 11:40:00,75.7,75.72,75.69,75.72,18759.0,65.9219,65.9394,65.9132,65.9394,18759.0
2017-05-05 11:45:00,75.71,75.73,75.71,75.72,15786.0,65.9306,65.9481,65.9306,65.9394,15786.0
2017-05-05 11:50:00,75.72,75.73,75.7,75.73,17483.0,65.9394,65.9481,65.9219,65.9481,17483.0
2017-05-05 11:55:00,75.72,75.72,75.7,75.71,11502.0,65.9394,65.9394,65.9219,65.9306,11502.0
2017-05-05 12:00:00,75.72,75.73,75.69,75.71,25888.0,65.9394,65.9481,65.9132,65.9306,25888.0
2017-05-05 12:05:00,75.72,75.73,75.69,75.72,13220.0,65.9394,65.9481,65.9132,65.9394,13220.0
2017-05-05 12:10:00,75.73,75.74,75.72,75.73,14242.0,65.9481,65.9568,65.9394,65.9481,14242.0
2017-05-05 12:15:00,75.73,75.74,75.71,75.72,18418.0,65.9481,65.9568,65.9306,65.9394,18418.0
2017-05-05 12:20:00,75.71,75.72,75.7,75.71,5590.0,65.9306,65.9394,65.9219,65.9306,5590.0
2017-05-05 12:25:00,75.71,75.74,75.7,75.73,11626.0,65.9306,65.9568,65.9219,65.9481,11626.0
2017-05-05 12:30:00,75.72,75.72,75.66,75.67,13833.0,65.9394,65.9394,65.8871,65.8958,13833.0
2017-05-05 12:35:00,75.68,75.7,75.67,75.7,6187.0,65.9045,65.9219,65.8958,65.9219,6187.0
2017-05-05 12:40:00,75.7,75.72,75.7,75.71,7648.0,65.9219,65.9394,65.9219,65.9306,7648.0
2017-05-05 12:45:00,75.71,75.72,75.7,75.72,22497.0,65.9306,65.9394,65.9219,65.9394,22497.0
2017-05-05 12:50:00,75.71,75.73,75.69,75.72,175605.0,65.9306,65.9481,65.9132,65.9394,175605.0
2017-05-05 12:55:00,75.72,75.73,75.71,75.73,17362.0,65.9394,65.9481,65.9306,65.9481,17362.0
2017-05-05 13:00:00,75.73,75.73,75.71,75.73,46171.0,65.9481,65.9481,65.9306,65.9481,46171.0
2017-05-05 13:05:00,75.73,75.73,75.71,75.72,5844.0,65.9481,65.9481,65.9306,65.9394,5844.0
2017-05-05 13:10:00,75.71,75.72,75.67,75.69,14518.0,65.9306,65.9394,65.8958,65.9132,14518.0
2017-05-05 13:15:00,75.69,75.7,75.68,75.69,5380.0,65.9132,65.9219,65.9045,65.9132,5380.0
2017-05-05 13:20:00,75.69,75.7,75.68,75.7,6515.0,65.9132,65.9219,65.9045,65.9219,6515.0
2017-05-05 13:25:00,75.7,75.7,75.68,75.69,6333.0,65.9219,65.9219,65.9045,65.9132,6333.0
2017-05-05 13:30:00,75.68,75.7,75.67,75.68,10017.0,65.9045,65.9219,65.8958,65.9045,10017.0
2017-05-05 13:35:00,75.67,75.7,75.67,75.69,17634.0,65.8958,65.9219,65.8958,65.9132,17634.0
2017-05-05 13:40:00,75.69,75.71,75.68,75.69,4901.0,65.9132,65.9306,65.9045,65.9132,4901.0
2017-05-05 13:45:00,75.69,75.72,75.67,75.72,76655.0,65.9132,65.9394,65.8958,65.9394,76655.0
2017-05-05 13:50:00,75.72,75.74,75.71,75.73,7854.0,65.9394,65.9568,65.9306,65.9481,7854.0
2017-05-05 13:55:00,75.73,75.75,75.72,75.75,19389.0,65.9481,65.9655,65.9394,65.9655,19389.0
2017-05-05 14:00:00,75.74,75.8,75.74,75.78,54716.0,65.9568,66.009,65.9568,65.9916,54716.0
2017-05-05 14:05:00,75.78,75.79,75.77,75.78,16049.0,65.9916,66.0003,65.9829,65.9916,16049.0
2017-05-05 14:10:00,75.78,75.78,75.73,75.74,29352.0,65.9916,65.9916,65.9481,65.9568,29352.0
2017-05-05 14:15:00,75.73,75.76,75.72,75.72,24504.0,65.9481,65.9742,65.9394,65.9394,24504.0
2017-05-05 14:20:00,75.71,75.74,75.7,75.74,24624.0,65.9306,65.9568,65.9219,65.9568,24624.0
2017-05-05 14:25:00,75.73,75.75,75.72,75.73,12862.0,65.9481,65.9655,65.9394,65.9481,12862.0
2017-05-05 14:30:00,75.73,75.76,75.73,75.74,7562.0,65.9481,65.9742,65.9481,65.9568,7562.0
2017-05-05 14:35:00,75.74,75.75,75.72,75.72,12150.0,65.9568,65.9655,65.9394,65.9394,12150.0
2017-05-05 14:40:00,75.71,75.76,75.71,75.74,71648.0,65.9306,65.9742,65.9306,65.9568,71648.0
2017-05-05 14:45:00,75.75,75.81,75.75,75.8,106989.0,65.9655,66.0177,65.9655,66.009,106989.0
2017-05-05 14:50:00,75.8,75.84,75.78,75.83,129754.0,66.009,66.0439,65.9916,66.0351,129754.0
2017-05-05 14:55:00,75.83,75.83,75.8,75.8,9988.0,66.0351,66.0351,66.009,66.009,9988.0
2017-05-05 15:00:00,75.8,75.81,75.77,75.78,188398.0,66.009,66.0177,65.9829,65.9916,188398.0
2017-05-05 15:05:00,75.79,75.85,75.79,75.83,17451.0,66.0003,66.0526,66.0003,66.0351,17451.0
2017-05-05 15:10:00,75.83,75.86,75.83,75.85,37019.0,66.0351,66.0613,66.0351,66.0526,37019.0
2017-05-05 15:15:00,75.85,75.85,75.82,75.83,51645.0,66.0526,66.0526,66.0264,66.0351,51645.0
2017-05-05 15:20:00,75.84,75.84,75.81,75.84,28108.0,66.0439,66.0439,66.0177,66.0439,28108.0
2017-05-05 15:25:00,75.84,75.85,75.79,75.8,20250.0,66.0439,66.0526,66.0003,66.009,20250.0
2017-05-05 15:30:00,75.81,75.84,75.81,75.83,27780.0,66.0177,66.0439,66.0177,66.0351,27780.0
2017-05-05 15:35:00,75.83,75.85,75.82,75.84,139401.0,66.0351,66.0526,66.0264,66.0439,139401.0
2017-05-05 15:40:00,75.84,75.88,75.84,75.85,76933.0,66.0439,66.0787,66.0439,66.0526,76933.0
2017-05-05 15:45:00,75.85,75.88,75.84,75.88,105574.0,66.0526,66.0787,66.0439,66.0787,105574.0
2017-05-05 15:50:00,75.88,75.91,75.88,75.91,124070.0,66.0787,66.1048,66.0787,66.1048,124070.0
2017-05-05 15:55:00,75.91,75.97,75.9,75.95,436304.0,66.1048,66.1571,66.0961,66.1396,436304.0
2017-05-08 09:30:00,75.91,75.97,75.82,75.83,241632.0,66.1048,66.1571,66.0264,66.0351,241632.0
2017-05-08 09:35:00,75.84,75.91,75.74,75.77,165731.0,66.0439,66.1048,65.9568,65.9829,165731.0
2017-05-08 09:40:00,75.78,75.78,75.69,75.73,37074.0,65.9916,65.9916,65.9132,65.9481,37074.0
2017-05-08 09:45:00,75.73,75.74,75.67,75.72,114582.0,65.9481,65.9568,65.8958,65.9394,114582.0
2017-05-08 09:50:00,75.71,75.78,75.7,75.77,30829.0,65.9306,65.9916,65.9219,65.9829,30829.0
2017-05-08 09:55:00,75.77,75.77,75.71,75.72,22318.0,65.9829,65.9829,65.9306,65.9394,22318.0
2017-05-08 10:00:00,75.72,75.79,75.7,75.77,24589.0,65.9394,66.0003,65.9219,65.9829,24589.0
2017-05-08 10:05:00,75.77,75.84,75.76,75.83,48023.0,65.9829,66.0439,65.9742,66.0351,48023.0
2017-05-08 10:10:00,75.83,75.84,75.79,75.81,36108.0,66.0351,66.0439,66.0003,66.0177,36108.0
2017-05-08 10:15:00,75.81,75.83,75.77,75.77,19292.0,66.0177,66.0351,65.9829,65.9829,19292.0
2017-05-08 10:20:00,75.77,75.82,75.76,75.81,391474.0,65.9829,66.0264,65.9742,66.0177,391474.0
2017-05-08 10:25:00,75.81,75.83,75.8,75.82,145106.0,66.0177,66.0351,66.009,66.0264,145106.0
2017-05-08 10:30:00,75.82,75.82,75.79,75.8,38311.0,66.0264,66.0264,66.0003,66.009,38311.0
2017-05-08 10:35:00,75.8,75.81,75.78,75.8,76271.0,66.009,66.0177,65.9916,66.009,76271.0
2017-05-08 10:40:00,75.8,75.84,75.79,75.81,102726.0,66.009,66.0439,66.0003,66.0177,102726.0
2017-05-08 10:45:00,75.8,75.81,75.79,75.8,17792.0,66.009,66.0177,66.0003,66.009,17792.0
2017-05-08 10:50:00,75.8,75.82,75.73,75.73,30938.0,66.009,66.0264,65.9481,65.9481,30938.0
2017-05-08 10:55:00,75.74,75.74,75.69,75.73,17139.0,65.9568,65.9568,65.9132,65.9481,17139.0
2017-05-08 11:00:00,75.73,75.74,75.67,75.67,56152.0,65.9481,65.9568,65.8958,65.8958,56152.0
2017-05-08 11:05:00,75.68,75.69,75.65,75.66,112428.0,65.9045,65.9132,65.8784,65.8871,112428.0
2017-05-08 11:10:00,75.65,75.66,75.64,75.66,70338.0,65.8784,65.8871,65.8697,65.8871,70338.0
2017-05-08 11:15:00,75.66,75.67,75.63,75.64,54288.0,65.8871,65.8958,65.861,65.8697,54288.0
2017-05-08 11:20:00,75.65,75.66,75.63,75.65,17216.0,65.8784,65.8871,65.861,65.8784,17216.0
2017-05-08 11:25:00,75.66,75.67,75.61,75.63,22008.0,65.8871,65.8958,65.8436,65.861,22008.0
2017-05-08 11:30:00,75.62,75.68,75.62,75.63,18852.0,65.8523,65.9045,65.8523,65.861,18852.0
2017-05-08 11:35:00,75.64,75.66,75.61,75.66,11500.0,65.8697,65.8871,65.8436,65.8871,11500.0
2017-05-08 11:40:00,75.66,75.66,75.63,75.64,15182.0,65.8871,65.8871,65.861,65.8697,15182.0
2017-05-08 11:45:00,75.64,75.66,75.62,75.62,12563.0,65.8697,65.8871,65.8523,65.8523,12563.0
2017-05-08 11:50:00,75.62,75.64,75.59,75.59,21189.0,65.8523,65.8697,65.8261,65.8261,21189.0
2017-05-08 11:55:00,75.59,75.61,75.57,75.58,52195.0,65.8261,65.8436,65.8087,65.8174,52195.0
2017-05-08 12:00:00,75.59,75.62,75.57,75.59,26274.0,65.8261,65.8523,65.8087,65.8261,26274.0
2017-05-08 12:05:00,75.59,75.6,75.54,75.54,39074.0,65.8261,65.8349,65.7826,65.7826,39074.0
2017-05-08 12:10:00,75.53,75.55,75.51,75.54,21809.0,65.7739,65.7913,65.7565,65.7826,21809.0
2017-05-08 12:15:00,75.53,75.55,75.51,75.54,15275.0,65.7739,65.7913,65.7565,65.7826,15275.0
2017-05-08 12:20:00,75.55,75.57,75.55,75.56,36167.0,65.7913,65.8087,65.7913,65.8,36167.0
2017-05-08 12:25:00,75.56,75.58,75.55,75.55,10710.0,65.8,65.8174,65.7913,65.7913,10710.0
2017-05-08 12:30:00,75.55,75.58,75.55,75.58,23290.0,65.7913,65.8174,65.7913,65.8174,23290.0
2017-05-08 12:35:00,75.58,75.6,75.57,75.6,148759.0,65.8174,65.8349,65.8087,65.8349,148759.0
2017-05-08 12:40:00,75.6,75.61,75.58,75.59,32151.0,65.8349,65.8436,65.8174,65.8261,32151.0
2017-05-08 12:45:00,75.58,75.6,75.57,75.59,13159.0,65.8174,65.8349,65.8087,65.8261,13159.0
2017-05-08 12:50:00,75.6,75.61,75.58,75.6,10790.0,65.8349,65.8436,65.8174,65.8349,10790.0
2017-05-08 12:55:00,75.59,75.62,75.59,75.6,14803.0,65.8261,65.8523,65.8261,65.8349,14803.0
2017-05-08 13:00:00,75.6,75.6,75.57,75.57,13233.0,65.8349,65.8349,65.8087,65.8087,13233.0
2017-05-08 13:05:00,75.57,75.59,75.56,75.59,10438.0,65.8087,65.8261,65.8,65.8261,10438.0
2017-05-08 13:10:00,75.59,75.61,75.57,75.59,14029.0,65.8261,65.8436,65.8087,65.8261,14029.0
2017-05-08 13:15:00,75.59,75.63,75.59,75.62,223387.0,65.8261,65.861,65.8261,65.8523,223387.0
2017-05-08 13:20:00,75.62,75.63,75.59,75.6,9386.0,65.8523,65.861,65.8261,65.8349,9386.0
2017-05-08 13:25:00,75.59,75.6,75.58,75.6,14372.0,65.8261,65.8349,65.8174,65.8349,14372.0
2017-05-08 13:30:00,75.59,75.6,75.58,75.59,18959.0,65.8261,65.8349,65.8174,65.8261,18959.0
2017-05-08 13:35:00,75.59,75.59,75.57,75.59,25268.0,65.8261,65.8261,65.8087,65.8261,25268.0
2017-05-08 13:40:00,75.58,75.59,75.57,75.57,25027.0,65.8174,65.8261,65.8087,65.8087,25027.0
2017-05-08 13:45:00,75.58,75.59,75.56,75.56,12101.0,65.8174,65.8261,65.8,65.8,12101.0
2017-05-08 13:50:00,75.57,75.57,75.54,75.56,12020.0,65.8087,65.8087,65.7826,65.8,12020.0
2017-05-08 13:55:00,75.56,75.56,75.54,75.56,16782.0,65.8,65.8,65.7826,65.8,16782.0
2017-05-08 14:00:00,75.56,75.58,75.54,75.55,295834.0,65.8,65.8174,65.7826,65.7913,295834.0
2017-05-08 14:05:00,75.55,75.55,75.5,75.51,30790.0,65.7913,65.7913,65.7478,65.7565,30790.0
2017-05-08 14:10:00,75.51,75.52,75.5,75.51,18683.0,65.7565,65.7652,65.7478,65.7565,18683.0
2017-05-08 14:15:00,75.51,75.52,75.49,75.5,17089.0,65.7565,65.7652,65.7391,65.7478,17089.0
2017-05-08 14:20:00,75.51,75.51,75.49,75.5,17336.0,65.7565,65.7565,65.7391,65.7478,17336.0
2017-05-08 14:25:00,75.5,75.5,75.47,75.48,42734.0,65.7478,65.7478,65.7216,65.7304,42734.0
2017-05-08 14:30:00,75.48,75.49,75.48,75.48,28066.0,65.7304,65.7391,65.7304,65.7304,28066.0
2017-05-08 14:35:00,75.48,75.49,75.47,75.49,13434.0,65.7304,65.7391,65.7216,65.7391,13434.0
2017-05-08 14:40:00,75.5,75.5,75.48,75.49,14861.0,65.7478,65.7478,65.7304,65.7391,14861.0
2017-05-08 14:45:00,75.5,75.5,75.48,75.5,11253.0,65.7478,65.7478,65.7304,65.7478,11253.0
2017-05-08 14:50:00,75.49,75.51,75.49,75.5,39570.0,65.7391,65.7565,65.7391,65.7478,39570.0
2017-05-08 14:55:00,75.5,75.52,75.49,75.5,18496.0,65.7478,65.7652,65.7391,65.7478,18496.0
2017-05-08 15:00:00,75.5,75.5,75.46,75.47,43002.0,65.7478,65.7478,65.7129,65.7216,43002.0
2017-05-08 15:05:00,75.47,75.47,75.44,75.47,130553.0,65.7216,65.7216,65.6955,65.7216,130553.0
2017-05-08 15:10:00,75.47,75.5,75.47,75.5,30590.0,65.7216,65.7478,65.7216,65.7478,30590.0
2017-05-08 15:15:00,75.5,75.53,75.49,75.51,34161.0,65.7478,65.7739,65.7391,65.7565,34161.0
2017-05-08 15:20:00,75.51,75.51,75.47,75.48,37904.0,65.7565,65.7565,65.7216,65.7304,37904.0
2017-05-08 15:25:00,75.48,75.49,75.46,75.48,29050.0,65.7304,65.7391,65.7129,65.7304,29050.0
2017-05-08 15:30:00,75.48,75.49,75.47,75.48,25152.0,65.7304,65.7391,65.7216,65.7304,25152.0
2017-05-08 15:35:00,75.48,75.48,75.42,75.43,142211.0,65.7304,65.7304,65.6781,65.6868,142211.0
2017-05-08 15:40:00,75.43,75.43,75.41,75.41,102998.0,65.6868,65.6868,65.6694,65.6694,102998.0
2017-05-08 15:45:00,75.41,75.42,75.39,75.42,69371.0,65.6694,65.6781,65.652,65.6781,69371.0
2017-05-08 15:50:00,75.42,75.5,75.42,75.5,224087.0,65.6781,65.7478,65.6781,65.7478,224087.0
2017-05-08 15:55:00,75.5,75.5,75.45,75.49,511981.0,65.7478,65.7478,65.7042,65.7391,511981.0
2017-05-09 09:30:00,75.54,75.69,75.54,75.64,207833.0,65.7826,65.9132,65.7826,65.8697,207833.0
2017-05-09 09:35:00,75.64,75.65,75.55,75.59,56031.0,65.8697,65.8784,65.7913,65.8261,56031.0
2017-05-09 09:40:00,75.59,75.65,75.56,75.63,45687.0,65.8261,65.8784,65.8,65.861,45687.0
2017-05-09 09:45:00,75.62,75.65,75.57,75.57,41463.0,65.8523,65.8784,65.8087,65.8087,41463.0
2017-05-09 09:50:00,75.57,75.59,75.52,75.59,52242.0,65.8087,65.8261,65.7652,65.8261,52242.0
2017-05-09 09:55:00,75.6,75.6,75.54,75.56,66142.0,65.8349,65.8349,65.7826,65.8,66142.0
2017-05-09 10:00:00,75.55,75.66,75.54,75.66,171699.0,65.7913,65.8871,65.7826,65.8871,171699.0
2017-05-09 10:05:00,75.65,75.69,75.63,75.65,39895.0,65.8784,65.9132,65.861,65.8784,39895.0
2017-05-09 10:10:00,75.65,75.66,75.61,75.62,146755.0,65.8784,65.8871,65.8436,65.8523,146755.0
2017-05-09 10:15:00,75.63,75.69,75.63,75.68,98729.0,65.861,65.9132,65.861,65.9045,98729.0
2017-05-09 10:20:00,75.68,75.69,75.64,75.67,31131.0,65.9045,65.9132,65.8697,65.8958,31131.0
2017-05-09 10:25:00,75.67,75.71,75.64,75.71,58107.0,65.8958,65.9306,65.8697,65.9306,58107.0
2017-05-09 10:30:00,75.7,75.73,75.66,75.72,41497.0,65.9219,65.9481,65.8871,65.9394,41497.0
2017-05-09 10:35:00,75.72,75.73,75.7,75.7,29657.0,65.9394,65.9481,65.9219,65.9219,29657.0
2017-05-09 10:40:00,75.7,75.71,75.64,75.66,31757.0,65.9219,65.9306,65.8697,65.8871,31757.0
2017-05-09 10:45:00,75.66,75.67,75.62,75.62,20448.0,65.8871,65.8958,65.8523,65.8523,20448.0
2017-05-09 10:50:00,75.63,75.65,75.61,75.62,80594.0,65.861,65.8784,65.8436,65.8523,80594.0
2017-05-09 10:55:00,75.62,75.62,75.58,75.59,23851.0,65.8523,65.8523,65.8174,65.8261,23851.0
2017-05-09 11:00:00,75.59,75.64,75.59,75.64,75932.0,65.8261,65.8697,65.8261,65.8697,75932.0
2017-05-09 11:05:00,75.64,75.71,75.64,75.67,28060.0,65.8697,65.9306,65.8697,65.8958,28060.0
2017-05-09 11:10:00,75.66,75.67,75.64,75.66,9703.0,65.8871,65.8958,65.8697,65.8871,9703.0
2017-05-09 11:15:00,75.66,75.69,75.63,75.63,36886.0,65.8871,65.9132,65.861,65.861,36886.0
2017-05-09 11:20:00,75.63,75.66,75.62,75.66,46525.0,65.861,65.8871,65.8523,65.8871,46525.0
2017-05-09 11:25:00,75.66,75.68,75.65,75.67,21593.0,65.8871,65.9045,65.8784,65.8958,21593.0
2017-05-09 11:30:00,75.67,75.7,75.66,75.68,30545.0,65.8958,65.9219,65.8871,65.9045,30545.0
2017-05-09 11:35:00,75.67,75.68,75.63,75.63,20810.0,65.8958,65.9045,65.861,65.861,20810.0
2017-05-09 11:40:00,75.62,75.64,75.61,75.62,20814.0,65.8523,65.8697,65.8436,65.8523,20814.0
2017-05-09 11:45:00,75.62,75.66,75.61,75.63,27642.0,65.8523,65.8871,65.8436,65.861,27642.0
2017-05-09 11:50:00,75.64,75.64,75.6,75.63,29738.0,65.8697,65.8697,65.8349,65.861,29738.0
2017-05-09 11:55:00,75.63,75.64,75.61,75.63,14659.0,65.861,65.8697,65.8436,65.861,14659.0
2017-05-09 12:00:00,75.62,75.63,75.6,75.63,19702.0,65.8523,65.861,65.8349,65.861,19702.0
2017-05-09 12:05:00,75.63,75.66,75.62,75.65,9584.0,65.861,65.8871,65.8523,65.8784,9584.0
2017-05-09 12:10:00,75.66,75.68,75.66,75.68,10279.0,65.8871,65.9045,65.8871,65.9045,10279.0
2017-05-09 12:15:00,75.67,75.68,75.62,75.64,11893.0,65.8958,65.9045,65.8523,65.8697,11893.0
2017-05-09 12:20:00,75.64,75.64,75.62,75.64,17718.0,65.8697,65.8697,65.8523,65.8697,17718.0
2017-05-09 12:25:00,75.63,75.63,75.6,75.62,16704.0,65.861,65.861,65.8349,65.8523,16704.0
2017-05-09 12:30:00,75.62,75.63,75.59,75.63,31462.0,65.8523,65.861,65.8261,65.861,31462.0
2017-05-09 12:35:00,75.62,75.65,75.6,75.64,59404.0,65.8523,65.8784,65.8349,65.8697,59404.0
2017-05-09 12:40:00,75.64,75.66,75.62,75.64,14995.0,65.8697,65.8871,65.8523,65.8697,14995.0
2017-05-09 12:45:00,75.63,75.64,75.62,75.63,8154.0,65.861,65.8697,65.8523,65.861,8154.0
2017-05-09 12:50:00,75.63,75.63,75.59,75.61,19947.0,65.861,65.861,65.8261,65.8436,19947.0
2017-05-09 12:55:00,75.6,75.61,75.58,75.59,13922.0,65.8349,65.8436,65.8174,65.8261,13922.0
2017-05-09 13:00:00,75.59,75.62,75.58,75.61,19469.0,65.8261,65.8523,65.8174,65.8436,19469.0
2017-05-09 13:05:00,75.6,75.63,75.6,75.62,8726.0,65.8349,65.861,65.8349,65.8523,8726.0
2017-05-09 13:10:00,75.62,75.63,75.59,75.6,20376.0,65.8523,65.861,65.8261,65.8349,20376.0
2017-05-09 13:15:00,75.6,75.61,75.58,75.6,12255.0,65.8349,65.8436,65.8174,65.8349,12255.0
2017-05-09 13:20:00,75.6,75.6,75.56,75.58,16965.0,65.8349,65.8349,65.8,65.8174,16965.0
2017-05-09 13:25:00,75.58,75.58,75.51,75.53,43907.0,65.8174,65.8174,65.7565,65.7739,43907.0
2017-05-09 13:30:00,75.53,75.56,75.52,75.53,22197.0,65.7739,65.8,65.7652,65.7739,22197.0
2017-05-09 13:35:00,75.54,75.57,75.53,75.56,19753.0,65.7826,65.8087,65.7739,65.8,19753.0
2017-05-09 13:40:00,75.56,75.56,75.55,75.55,13028.0,65.8,65.8,65.7913,65.7913,13028.0
2017-05-09 13:45:00,75.55,75.56,75.53,75.55,23695.0,65.7913,65.8,65.7739,65.7913,23695.0
2017-05-09 13:50:00,75.55,75.57,75.53,75.55,15625.0,65.7913,65.8087,65.7739,65.7913,15625.0
2017-05-09 13:55:00,75.55,75.56,75.54,75.55,10147.0,65.7913,65.8,65.7826,65.7913,10147.0
2017-05-09 14:00:00,75.54,75.56,75.54,75.54,16535.0,65.7826,65.8,65.7826,65.7826,16535.0
2017-05-09 14:05:00,75.55,75.55,75.51,75.53,34250.0,65.7913,65.7913,65.7565,65.7739,34250.0
2017-05-09 14:10:00,75.53,75.54,75.52,75.53,20058.0,65.7739,65.7826,65.7652,65.7739,20058.0
2017-05-09 14:15:00,75.53,75.54,75.51,75.54,11999.0,65.7739,65.7826,65.7565,65.7826,11999.0
2017-05-09 14:20:00,75.53,75.54,75.52,75.53,17219.0,65.7739,65.7826,65.7652,65.7739,17219.0
2017-05-09 14:25:00,75.54,75.55,75.51,75.51,14318.0,65.7826,65.7913,65.7565,65.7565,14318.0
2017-05-09 14:30:00,75.52,75.55,75.52,75.55,14731.0,65.7652,65.7913,65.7652,65.7913,14731.0
2017-05-09 14:35:00,75.54,75.55,75.51,75.51,19933.0,65.7826,65.7913,65.7565,65.7565,19933.0
2017-05-09 14:40:00,75.52,75.52,75.5,75.52,27268.0,65.7652,65.7652,65.7478,65.7652,27268.0
2017-05-09 14:45:00,75.52,75.55,75.51,75.52,19800.0,65.7652,65.7913,65.7565,65.7652,19800.0
2017-05-09 14:50:00,75.52,75.55,75.52,75.54,11876.0,65.7652,65.7913,65.7652,65.7826,11876.0
2017-05-09 14:55:00,75.55,75.56,75.53,75.53,21951.0,65.7913,65.8,65.7739,65.7739,21951.0
2017-05-09 15:00:00,75.53,75.56,75.52,75.56,19145.0,65.7739,65.8,65.7652,65.8,19145.0
2017-05-09 15:05:00,75.56,75.57,75.54,75.56,26287.0,65.8,65.8087,65.7826,65.8,26287.0
2017-05-09 15:10:00,75.56,75.58,75.55,75.58,26162.0,65.8,65.8174,65.7913,65.8174,26162.0
2017-05-09 15:15:00,75.58,75.58,75.55,75.56,38175.0,65.8174,65.8174,65.7913,65.8,38175.0
2017-05-09 15:20:00,75.56,75.61,75.55,75.6,128110.0,65.8,65.8436,65.7913,65.8349,128110.0
2017-05-09 15:25:00,75.6,75.61,75.57,75.58,31333.0,65.8349,65.8436,65.8087,65.8174,31333.0
2017-05-09 15:30:00,75.57,75.58,75.52,75.54,135833.0,65.8087,65.8174,65.7652,65.7826,135833.0
2017-05-09 15:35:00,75.53,75.54,75.47,75.49,126298.0,65.7739,65.7826,65.7216,65.7391,126298.0
2017-05-09 15:40:00,75.48,75.5,75.45,75.47,65661.0,65.7304,65.7478,65.7042,65.7216,65661.0
2017-05-09 15:45:00,75.48,75.55,75.48,75.54,137715.0,65.7304,65.7913,65.7304,65.7826,137715.0
2017-05-09 15:50:00,75.55,75.57,75.53,75.57,122278.0,65.7913,65.8087,65.7739,65.8087,122278.0
2017-05-09 15:55:00,75.57,75.61,75.55,75.58,374681.0,65.8087,65.8436,65.7913,65.8174,374681.0
2017-05-10 09:30:00,75.47,75.48,75.34,75.36,79673.0,65.7216,65.7304,65.6084,65.6259,79673.0
2017-05-10 09:35:00,75.36,75.41,75.31,75.33,67907.0,65.6259,65.6694,65.5823,65.5997,67907.0
2017-05-10 09:40:00,75.33,75.37,75.29,75.29,38435.0,65.5997,65.6346,65.5649,65.5649,38435.0
2017-05-10 09:45:00,75.3,75.31,75.23,75.23,63486.0,65.5736,65.5823,65.5126,65.5126,63486.0
2017-05-10 09:50:00,75.24,75.27,75.19,75.26,102791.0,65.5214,65.5475,65.4778,65.5388,102791.0
2017-05-10 09:55:00,75.26,75.26,75.19,75.24,20530.0,65.5388,65.5388,65.4778,65.5214,20530.0
2017-05-10 10:00:00,75.24,75.24,75.19,75.23,49392.0,65.5214,65.5214,65.4778,65.5126,49392.0
2017-05-10 10:05:00,75.22,75.26,75.18,75.19,135482.0,65.5039,65.5388,65.4691,65.4778,135482.0
2017-05-10 10:10:00,75.19,75.3,75.19,75.28,133274.0,65.4778,65.5736,65.4778,65.5562,133274.0
2017-05-10 10:15:00,75.28,75.28,75.24,75.26,36844.0,65.5562,65.5562,65.5214,65.5388,36844.0
2017-05-10 10:20:00,75.25,75.25,75.18,75.21,138296.0,65.5301,65.5301,65.4691,65.4952,138296.0
2017-05-10 10:25:00,75.2,75.21,75.13,75.13,167597.0,65.4865,65.4952,65.4256,65.4256,167597.0
2017-05-10 10:30:00,75.14,75.15,75.08,75.15,167467.0,65.4343,65.443,65.382,65.443,167467.0
2017-05-10 10:35:00,75.16,75.17,75.12,75.13,51970.0,65.4517,65.4604,65.4169,65.4256,51970.0
2017-05-10 10:40:00,75.13,75.14,75.08,75.1,281241.0,65.4256,65.4343,65.382,65.3994,281241.0
2017-05-10 10:45:00,75.09,75.11,75.06,75.06,132126.0,65.3907,65.4081,65.3646,65.3646,132126.0
2017-05-10 10:50:00,75.07,75.13,75.06,75.13,35669.0,65.3733,65.4256,65.3646,65.4256,35669.0
2017-05-10 10:55:00,75.12,75.14,75.1,75.13,41369.0,65.4169,65.4343,65.3994,65.4256,41369.0
2017-05-10 11:00:00,75.13,75.16,75.12,75.16,62929.0,65.4256,65.4517,65.4169,65.4517,62929.0
2017-05-10 11:05:00,75.16,75.16,75.13,75.16,27178.0,65.4517,65.4517,65.4256,65.4517,27178.0
2017-05-10 11:10:00,75.15,75.18,75.15,75.15,35264.0,65.443,65.4691,65.443,65.443,35264.0
2017-05-10 11:15:00,75.16,75.18,75.13,75.18,29521.0,65.4517,65.4691,65.4256,65.4691,29521.0
2017-05-10 11:20:00,75.18,75.21,75.16,75.2,26180.0,65.4691,65.4952,65.4517,65.4865,26180.0
2017-05-10 11:25:00,75.2,75.26,75.19,75.25,77684.0,65.4865,65.5388,65.4778,65.5301,77684.0
2017-05-10 11:30:00,75.26,75.28,75.22,75.25,39278.0,65.5388,65.5562,65.5039,65.5301,39278.0
2017-05-10 11:35:00,75.24,75.25,75.2,75.21,68203.0,65.5214,65.5301,65.4865,65.4952,68203.0
2017-05-10 11:40:00,75.22,75.22,75.18,75.2,24986.0,65.5039,65.5039,65.4691,65.4865,24986.0
2017-05-10 11:45:00,75.2,75.22,75.18,75.2,21500.0,65.4865,65.5039,65.4691,65.4865,21500.0
2017-05-10 11:50:00,75.2,75.2,75.16,75.17,18117.0,65.4865,65.4865,65.4517,65.4604,18117.0
2017-05-10 11:55:00,75.18,75.23,75.17,75.23,31909.0,65.4691,65.5126,65.4604,65.5126,31909.0
2017-05-10 12:00:00,75.23,75.25,75.22,75.24,18214.0,65.5126,65.5301,65.5039,65.5214,18214.0
2017-05-10 12:05:00,75.23,75.24,75.19,75.23,29597.0,65.5126,65.5214,65.4778,65.5126,29597.0
2017-05-10 12:10:00,75.23,75.24,75.2,75.22,20423.0,65.5126,65.5214,65.4865,65.5039,20423.0
2017-05-10 12:15:00,75.22,75.25,75.21,75.25,18662.0,65.5039,65.5301,65.4952,65.5301,18662.0
2017-05-10 12:20:00,75.25,75.3,75.25,75.3,22216.0,65.5301,65.5736,65.5301,65.5736,22216.0
2017-05-10 12:25:00,75.3,75.3,75.26,75.27,14972.0,65.5736,65.5736,65.5388,65.5475,14972.0
2017-05-10 12:30:00,75.26,75.29,75.26,75.27,23738.0,65.5388,65.5649,65.5388,65.5475,23738.0
2017-05-10 12:35:00,75.27,75.28,75.25,75.26,27642.0,65.5475,65.5562,65.5301,65.5388,27642.0
2017-05-10 12:40:00,75.26,75.29,75.25,75.29,17593.0,65.5388,65.5649,65.5301,65.5649,17593.0
2017-05-10 12:45:00,75.29,75.31,75.28,75.28,24312.0,65.5649,65.5823,65.5562,65.5562,24312.0
2017-05-10 12:50:00,75.28,75.3,75.27,75.29,13376.0,65.5562,65.5736,65.5475,65.5649,13376.0
2017-05-10 12:55:00,75.28,75.32,75.28,75.31,33298.0,65.5562,65.591,65.5562,65.5823,33298.0
2017-05-10 13:00:00,75.32,75.34,75.3,75.34,20045.0,65.591,65.6084,65.5736,65.6084,20045.0
2017-05-10 13:05:00,75.34,75.36,75.33,75.34,33931.0,65.6084,65.6259,65.5997,65.6084,33931.0
2017-05-10 13:10:00,75.34,75.34,75.3,75.33,49933.0,65.6084,65.6084,65.5736,65.5997,49933.0
2017-05-10 13:15:00,75.33,75.34,75.31,75.31,13072.0,65.5997,65.6084,65.5823,65.5823,13072.0
2017-05-10 13:20:00,75.31,75.35,75.31,75.33,36047.0,65.5823,65.6171,65.5823,65.5997,36047.0
2017-05-10 13:25:00,75.32,75.36,75.32,75.34,73784.0,65.591,65.6259,65.591,65.6084,73784.0
2017-05-10 13:30:00,75.34,75.36,75.32,75.33,15259.0,65.6084,65.6259,65.591,65.5997,15259.0
2017-05-10 13:35:00,75.34,75.34,75.32,75.34,15391.0,65.6084,65.6084,65.591,65.6084,15391.0
2017-05-10 13:40:00,75.34,75.36,75.33,75.33,63431.0,65.6084,65.6259,65.5997,65.5997,63431.0
2017-05-10 13:45:00,75.33,75.33,75.32,75.33,12666.0,65.5997,65.5997,65.591,65.5997,12666.0
2017-05-10 13:50:00,75.33,75.35,75.31,75.32,18629.0,65.5997,65.6171,65.5823,65.591,18629.0
2017-05-10 13:55:00,75.31,75.36,75.31,75.34,23828.0,65.5823,65.6259,65.5823,65.6084,23828.0
2017-05-10 14:00:00,75.33,75.34,75.29,75.3,10548.0,65.5997,65.6084,65.5649,65.5736,10548.0
2017-05-10 14:05:00,75.3,75.31,75.28,75.29,46920.0,65.5736,65.5823,65.5562,65.5649,46920.0
2017-05-10 14:10:00,75.29,75.32,75.28,75.3,63346.0,65.5649,65.591,65.5562,65.5736,63346.0
2017-05-10 14:15:00,75.29,75.31,75.28,75.29,13524.0,65.5649,65.5823,65.5562,65.5649,13524.0
2017-05-10 14:20:00,75.3,75.31,75.27,75.28,20880.0,65.5736,65.5823,65.5475,65.5562,20880.0
2017-05-10 14:25:00,75.28,75.31,75.26,75.3,22455.0,65.5562,65.5823,65.5388,65.5736,22455.0
2017-05-10 14:30:00,75.3,75.34,75.3,75.31,39469.0,65.5736,65.6084,65.5736,65.5823,39469.0
2017-05-10 14:35:00,75.31,75.32,75.29,75.3,31123.0,65.5823,65.591,65.5649,65.5736,31123.0
2017-05-10 14:40:00,75.3,75.31,75.25,75.25,16840.0,65.5736,65.5823,65.5301,65.5301,16840.0
2017-05-10 14:45:00,75.25,75.3,75.25,75.27,25335.0,65.5301,65.5736,65.5301,65.5475,25335.0
2017-05-10 14:50:00,75.27,75.29,75.25,75.28,22986.0,65.5475,65.5649,65.5301,65.5562,22986.0
2017-05-10 14:55:00,75.28,75.32,75.28,75.31,28024.0,65.5562,65.591,65.5562,65.5823,28024.0
2017-05-10 15:00:00,75.31,75.33,75.3,75.3,23820.0,65.5823,65.5997,65.5736,65.5736,23820.0
2017-05-10 15:05:00,75.31,75.33,75.29,75.29,18724.0,65.5823,65.5997,65.5649,65.5649,18724.0
2017-05-10 15:10:00,75.29,75.33,75.29,75.33,28454.0,65.5649,65.5997,65.5649,65.5997,28454.0
2017-05-10 15:15:00,75.34,75.36,75.33,75.34,21350.0,65.6084,65.6259,65.5997,65.6084,21350.0
2017-05-10 15:20:00,75.34,75.35,75.31,75.34,39091.0,65.6084,65.6171,65.5823,65.6084,39091.0
2017-05-10 15:25:00,75.33,75.34,75.3,75.3,17803.0,65.5997,65.6084,65.5736,65.5736,17803.0
2017-05-10 15:30:00,75.31,75.31,75.28,75.29,66140.0,65.5823,65.5823,65.5562,65.5649,66140.0
2017-05-10 15:35:00,75.29,75.3,75.25,75.28,67329.0,65.5649,65.5736,65.5301,65.5562,67329.0
2017-05-10 15:40:00,75.28,75.34,75.28,75.34,43052.0,65.5562,65.6084,65.5562,65.6084,43052.0
2017-05-10 15:45:00,75.34,75.36,75.33,75.36,117523.0,65.6084,65.6259,65.5997,65.6259,117523.0
2017-05-10 15:50:00,75.36,75.37,75.35,75.36,64230.0,65.6259,65.6346,65.6171,65.6259,64230.0
2017-05-10 15:55:00,75.37,75.38,75.35,75.36,387299.0,65.6346,65.6433,65.6171,65.6259,387299.0
2017-05-11 09:30:00,75.25,75.39,75.23,75.37,155990.0,65.5301,65.652,65.5126,65.6346,155990.0
2017-05-11 09:35:00,75.37,75.38,75.3,75.32,94071.0,65.6346,65.6433,65.5736,65.591,94071.0
2017-05-11 09:40:00,75.31,75.31,75.2,75.25,101920.0,65.5823,65.5823,65.4865,65.5301,101920.0
2017-05-11 09:45:00,75.26,75.32,75.22,75.31,73016.0,65.5388,65.591,65.5039,65.5823,73016.0
2017-05-11 09:50:00,75.31,75.32,75.25,75.3,51663.0,65.5823,65.591,65.5301,65.5736,51663.0
2017-05-11 09:55:00,75.29,75.29,75.2,75.28,116933.0,65.5649,65.5649,65.4865,65.5562,116933.0
2017-05-11 10:00:00,75.29,75.32,75.25,75.32,81951.0,65.5649,65.591,65.5301,65.591,81951.0
2017-05-11 10:05:00,75.32,75.33,75.28,75.31,47903.0,65.591,65.5997,65.5562,65.5823,47903.0
2017-05-11 10:10:00,75.32,75.32,75.22,75.22,201761.0,65.591,65.591,65.5039,65.5039,201761.0
2017-05-11 10:15:00,75.22,75.26,75.19,75.24,63585.0,65.5039,65.5388,65.4778,65.5214,63585.0
2017-05-11 10:20:00,75.23,75.23,75.12,75.16,69197.0,65.5126,65.5126,65.4169,65.4517,69197.0
2017-05-11 10:25:00,75.16,75.18,75.12,75.16,48101.0,65.4517,65.4691,65.4169,65.4517,48101.0
2017-05-11 10:30:00,75.15,75.17,75.09,75.15,50304.0,65.443,65.4604,65.3907,65.443,50304.0
2017-05-11 10:35:00,75.14,75.17,75.11,75.13,112326.0,65.4343,65.4604,65.4081,65.4256,112326.0
2017-05-11 10:40:00,75.13,75.16,75.1,75.11,73792.0,65.4256,65.4517,65.3994,65.4081,73792.0
2017-05-11 10:45:00,75.12,75.13,75.08,75.1,44221.0,65.4169,65.4256,65.382,65.3994,44221.0
2017-05-11 10:50:00,75.1,75.1,75.05,75.09,50154.0,65.3994,65.3994,65.3559,65.3907,50154.0
2017-05-11 10:55:00,75.09,75.11,75.08,75.11,18043.0,65.3907,65.4081,65.382,65.4081,18043.0
2017-05-11 11:00:00,75.11,75.18,75.09,75.16,79198.0,65.4081,65.4691,65.3907,65.4517,79198.0
2017-05-11 11:05:00,75.17,75.18,75.13,75.14,36633.0,65.4604,65.4691,65.4256,65.4343,36633.0
2017-05-11 11:10:00,75.14,75.17,75.13,75.15,55283.0,65.4343,65.4604,65.4256,65.443,55283.0
2017-05-11 11:15:00,75.15,75.15,75.1,75.11,63780.0,65.443,65.443,65.3994,65.4081,63780.0
2017-05-11 11:20:00,75.11,75.12,75.07,75.08,25972.0,65.4081,65.4169,65.3733,65.382,25972.0
2017-05-11 11:25:00,75.08,75.08,75.03,75.08,35251.0,65.382,65.382,65.3385,65.382,35251.0
2017-05-11 11:30:00,75.08,75.12,75.07,75.1,41303.0,65.382,65.4169,65.3733,65.3994,41303.0
2017-05-11 11:35:00,75.11,75.14,75.1,75.11,30527.0,65.4081,65.4343,65.3994,65.4081,30527.0
2017-05-11 11:40:00,75.1,75.12,75.09,75.12,15692.0,65.3994,65.4169,65.3907,65.4169,15692.0
2017-05-11 11:45:00,75.11,75.12,75.08,75.11,31702.0,65.4081,65.4169,65.382,65.4081,31702.0
2017-05-11 11:50:00,75.1,75.11,75.05,75.06,43576.0,65.3994,65.4081,65.3559,65.3646,43576.0
2017-05-11 11:55:00,75.06,75.07,75.03,75.04,48465.0,65.3646,65.3733,65.3385,65.3472,48465.0
2017-05-11 12:00:00,75.05,75.08,75.04,75.05,45036.0,65.3559,65.382,65.3472,65.3559,45036.0
2017-05-11 12:05:00,75.05,75.08,75.04,75.05,30424.0,65.3559,65.382,65.3472,65.3559,30424.0
2017-05-11 12:10:00,75.06,75.1,75.06,75.1,28924.0,65.3646,65.3994,65.3646,65.3994,28924.0
2017-05-11 12:15:00,75.1,75.2,75.09,75.2,60411.0,65.3994,65.4865,65.3907,65.4865,60411.0
2017-05-11 12:20:00,75.19,75.2,75.18,75.2,37947.0,65.4778,65.4865,65.4691,65.4865,37947.0
2017-05-11 12:25:00,75.2,75.21,75.19,75.2,26839.0,65.4865,65.4952,65.4778,65.4865,26839.0
2017-05-11 12:30:00,75.2,75.24,75.19,75.21,34988.0,65.4865,65.5214,65.4778,65.4952,34988.0
2017-05-11 12:35:00,75.21,75.24,75.2,75.22,22610.0,65.4952,65.5214,65.4865,65.5039,22610.0
2017-05-11 12:40:00,75.22,75.26,75.22,75.26,27466.0,65.5039,65.5388,65.5039,65.5388,27466.0
2017-05-11 12:45:00,75.25,75.26,75.23,75.26,52299.0,65.5301,65.5388,65.5126,65.5388,52299.0
2017-05-11 12:50:00,75.26,75.26,75.22,75.24,53244.0,65.5388,65.5388,65.5039,65.5214,53244.0
2017-05-11 12:55:00,75.23,75.25,75.23,75.25,32343.0,65.5126,65.5301,65.5126,65.5301,32343.0
2017-05-11 13:00:00,75.25,75.28,75.23,75.23,45796.0,65.5301,65.5562,65.5126,65.5126,45796.0
2017-05-11 13:05:00,75.22,75.27,75.22,75.25,45472.0,65.5039,65.5475,65.5039,65.5301,45472.0
2017-05-11 13:10:00,75.24,75.27,75.24,75.25,31402.0,65.5214,65.5475,65.5214,65.5301,31402.0
2017-05-11 13:15:00,75.25,75.33,75.25,75.31,34839.0,65.5301,65.5997,65.5301,65.5823,34839.0
2017-05-11 13:20:00,75.32,75.34,75.3,75.33,45646.0,65.591,65.6084,65.5736,65.5997,45646.0
2017-05-11 13:25:00,75.32,75.34,75.29,75.29,102304.0,65.591,65.6084,65.5649,65.5649,102304.0
2017-05-11 13:30:00,75.28,75.33,75.28,75.32,28392.0,65.5562,65.5997,65.5562,65.591,28392.0
2017-05-11 13:35:00,75.32,75.33,75.3,75.32,29188.0,65.591,65.5997,65.5736,65.591,29188.0
2017-05-11 13:40:00,75.31,75.39,75.29,75.36,55318.0,65.5823,65.652,65.5649,65.6259,55318.0
2017-05-11 13:45:00,75.36,75.37,75.34,75.37,27740.0,65.6259,65.6346,65.6084,65.6346,27740.0
2017-05-11 13:50:00,75.36,75.38,75.35,75.37,384228.0,65.6259,65.6433,65.6171,65.6346,384228.0
2017-05-11 13:55:00,75.37,75.39,75.36,75.38,42042.0,65.6346,65.652,65.6259,65.6433,42042.0
2017-05-11 14:00:00,75.39,75.39,75.34,75.36,36200.0,65.652,65.652,65.6084,65.6259,36200.0
2017-05-11 14:05:00,75.36,75.36,75.3,75.34,49186.0,65.6259,65.6259,65.5736,65.6084,49186.0
2017-05-11 14:10:00,75.34,75.34,75.28,75.33,27660.0,65.6084,65.6084,65.5562,65.5997,27660.0
2017-05-11 14:15:00,75.32,75.37,75.3,75.36,74694.0,65.591,65.6346,65.5736,65.6259,74694.0
2017-05-11 14:20:00,75.36,75.4,75.35,75.37,53542.0,65.6259,65.6607,65.6171,65.6346,53542.0
2017-05-11 14:25:00,75.37,75.38,75.35,75.36,65643.0,65.6346,65.6433,65.6171,65.6259,65643.0
2017-05-11 14:30:00,75.36,75.36,75.33,75.36,22530.0,65.6259,65.6259,65.5997,65.6259,22530.0
2017-05-11 14:35:00,75.36,75.37,75.32,75.34,32656.0,65.6259,65.6346,65.591,65.6084,32656.0
2017-05-11 14:40:00,75.34,75.37,75.34,75.36,19774.0,65.6084,65.6346,65.6084,65.6259,19774.0
2017-05-11 14:45:00,75.36,75.37,75.34,75.37,25513.0,65.6259,65.6346,65.6084,65.6346,25513.0
2017-05-11 14:50:00,75.37,75.38,75.36,75.38,8906.0,65.6346,65.6433,65.6259,65.6433,8906.0
2017-05-11 14:55:00,75.38,75.38,75.3,75.32,96923.0,65.6433,65.6433,65.5736,65.591,96923.0
2017-05-11 15:00:00,75.32,75.34,75.28,75.28,71136.0,65.591,65.6084,65.5562,65.5562,71136.0
2017-05-11 15:05:00,75.28,75.33,75.28,75.33,73103.0,65.5562,65.5997,65.5562,65.5997,73103.0
2017-05-11 15:10:00,75.32,75.36,75.3,75.36,78885.0,65.591,65.6259,65.5736,65.6259,78885.0
2017-05-11 15:15:00,75.36,75.36,75.32,75.33,63031.0,65.6259,65.6259,65.591,65.5997,63031.0
2017-05-11 15:20:00,75.33,75.33,75.29,75.3,69138.0,65.5997,65.5997,65.5649,65.5736,69138.0
2017-05-11 15:25:00,75.3,75.35,75.29,75.35,84152.0,65.5736,65.6171,65.5649,65.6171,84152.0
2017-05-11 15:30:00,75.34,75.35,75.32,75.33,106012.0,65.6084,65.6171,65.591,65.5997,106012.0
2017-05-11 15:35:00,75.33,75.4,75.32,75.4,63179.0,65.5997,65.6607,65.591,65.6607,63179.0
2017-05-11 15:40:00,75.39,75.42,75.38,75.41,64439.0,65.652,65.6781,65.6433,65.6694,64439.0
2017-05-11 15:45:00,75.41,75.41,75.39,75.41,63743.0,65.6694,65.6694,65.652,65.6694,63743.0
2017-05-11 15:50:00,75.41,75.44,75.4,75.41,141043.0,65.6694,65.6955,65.6607,65.6694,141043.0
2017-05-11 15:55:00,75.41,75.44,75.4,75.43,798501.0,65.6694,65.6955,65.6607,65.6868,798501.0
2017-05-12 09:30:00,75.38,75.44,75.27,75.3,61958.0,65.6433,65.6955,65.5475,65.5736,61958.0
2017-05-12 09:35:00,75.29,75.31,75.26,75.29,49966.0,65.5649,65.5823,65.5388,65.5649,49966.0
2017-05-12 09:40:00,75.28,75.38,75.27,75.34,59549.0,65.5562,65.6433,65.5475,65.6084,59549.0
2017-05-12 09:45:00,75.36,75.49,75.35,75.47,34193.0,65.6259,65.7391,65.6171,65.7216,34193.0
2017-05-12 09:50:00,75.46,75.47,75.4,75.4,51803.0,65.7129,65.7216,65.6607,65.6607,51803.0
2017-05-12 09:55:00,75.4,75.47,75.39,75.47,33811.0,65.6607,65.7216,65.652,65.7216,33811.0
2017-05-12 10:00:00,75.47,75.48,75.39,75.39,26348.0,65.7216,65.7304,65.652,65.652,26348.0
2017-05-12 10:05:00,75.39,75.43,75.39,75.39,26382.0,65.652,65.6868,65.652,65.652,26382.0
2017-05-12 10:10:00,75.38,75.4,75.35,75.38,23437.0,65.6433,65.6607,65.6171,65.6433,23437.0
2017-05-12 10:15:00,75.37,75.4,75.37,75.39,28029.0,65.6346,65.6607,65.6346,65.652,28029.0
2017-05-12 10:20:00,75.39,75.41,75.38,75.41,21930.0,65.652,65.6694,65.6433,65.6694,21930.0
2017-05-12 10:25:00,75.42,75.43,75.33,75.36,47714.0,65.6781,65.6868,65.5997,65.6259,47714.0
2017-05-12 10:30:00,75.36,75.38,75.33,75.35,22743.0,65.6259,65.6433,65.5997,65.6171,22743.0
2017-05-12 10:35:00,75.35,75.36,75.34,75.36,17224.0,65.6171,65.6259,65.6084,65.6259,17224.0
2017-05-12 10:40:00,75.37,75.41,75.36,75.4,48378.0,65.6346,65.6694,65.6259,65.6607,48378.0
2017-05-12 10:45:00,75.4,75.41,75.35,75.38,31656.0,65.6607,65.6694,65.6171,65.6433,31656.0
2017-05-12 10:50:00,75.37,75.38,75.32,75.34,33200.0,65.6346,65.6433,65.591,65.6084,33200.0
2017-05-12 10:55:00,75.33,75.35,75.31,75.32,18012.0,65.5997,65.6171,65.5823,65.591,18012.0
2017-05-12 11:00:00,75.32,75.35,75.31,75.34,12747.0,65.591,65.6171,65.5823,65.6084,12747.0
2017-05-12 11:05:00,75.35,75.38,75.32,75.37,26178.0,65.6171,65.6433,65.591,65.6346,26178.0
2017-05-12 11:10:00,75.38,75.38,75.33,75.37,40526.0,65.6433,65.6433,65.5997,65.6346,40526.0
2017-05-12 11:15:00,75.37,75.38,75.33,75.35,15862.0,65.6346,65.6433,65.5997,65.6171,15862.0
2017-05-12 11:20:00,75.37,75.39,75.36,75.39,7332.0,65.6346,65.652,65.6259,65.652,7332.0
2017-05-12 11:25:00,75.39,75.43,75.38,75.39,17152.0,65.652,65.6868,65.6433,65.652,17152.0
2017-05-12 11:30:00,75.4,75.45,75.39,75.44,18686.0,65.6607,65.7042,65.652,65.6955,18686.0
2017-05-12 11:35:00,75.45,75.45,75.42,75.43,17184.0,65.7042,65.7042,65.6781,65.6868,17184.0
2017-05-12 11:40:00,75.43,75.44,75.41,75.42,20789.0,65.6868,65.6955,65.6694,65.6781,20789.0
2017-05-12 11:45:00,75.41,75.42,75.38,75.41,13120.0,65.6694,65.6781,65.6433,65.6694,13120.0
2017-05-12 11:50:00,75.41,75.44,75.41,75.42,16993.0,65.6694,65.6955,65.6694,65.6781,16993.0
2017-05-12 11:55:00,75.42,75.47,75.42,75.45,17101.0,65.6781,65.7216,65.6781,65.7042,17101.0
2017-05-12 12:00:00,75.45,75.46,75.39,75.4,21545.0,65.7042,65.7129,65.652,65.6607,21545.0
2017-05-12 12:05:00,75.41,75.41,75.37,75.37,24352.0,65.6694,65.6694,65.6346,65.6346,24352.0
2017-05-12 12:10:00,75.38,75.43,75.38,75.41,24634.0,65.6433,65.6868,65.6433,65.6694,24634.0
2017-05-12 12:15:00,75.4,75.42,75.4,75.41,7345.0,65.6607,65.6781,65.6607,65.6694,7345.0
2017-05-12 12:20:00,75.41,75.42,75.38,75.38,49667.0,65.6694,65.6781,65.6433,65.6433,49667.0
2017-05-12 12:25:00,75.38,75.4,75.37,75.39,9352.0,65.6433,65.6607,65.6346,65.652,9352.0
2017-05-12 12:30:00,75.38,75.39,75.35,75.36,6849.0,65.6433,65.652,65.6171,65.6259,6849.0
2017-05-12 12:35:00,75.35,75.37,75.35,75.36,11560.0,65.6171,65.6346,65.6171,65.6259,11560.0
2017-05-12 12:40:00,75.36,75.37,75.35,75.35,8107.0,65.6259,65.6346,65.6171,65.6171,8107.0
2017-05-12 12:45:00,75.35,75.36,75.33,75.35,13507.0,65.6171,65.6259,65.5997,65.6171,13507.0
2017-05-12 12:50:00,75.36,75.38,75.34,75.37,10825.0,65.6259,65.6433,65.6084,65.6346,10825.0
2017-05-12 12:55:00,75.36,75.37,75.34,75.35,15844.0,65.6259,65.6346,65.6084,65.6171,15844.0
2017-05-12 13:00:00,75.35,75.36,75.33,75.35,9512.0,65.6171,65.6259,65.5997,65.6171,9512.0
2017-05-12 13:05:00,75.34,75.36,75.32,75.34,13451.0,65.6084,65.6259,65.591,65.6084,13451.0
2017-05-12 13:10:00,75.33,75.34,75.33,75.34,6102.0,65.5997,65.6084,65.5997,65.6084,6102.0
2017-05-12 13:15:00,75.33,75.34,75.32,75.32,10586.0,65.5997,65.6084,65.591,65.591,10586.0
2017-05-12 13:20:00,75.32,75.33,75.31,75.32,14381.0,65.591,65.5997,65.5823,65.591,14381.0
2017-05-12 13:25:00,75.31,75.32,75.29,75.29,9264.0,65.5823,65.591,65.5649,65.5649,9264.0
2017-05-12 13:30:00,75.29,75.31,75.28,75.3,9991.0,65.5649,65.5823,65.5562,65.5736,9991.0
2017-05-12 13:35:00,75.3,75.32,75.29,75.31,19448.0,65.5736,65.591,65.5649,65.5823,19448.0
2017-05-12 13:40:00,75.3,75.33,75.3,75.32,16846.0,65.5736,65.5997,65.5736,65.591,16846.0
2017-05-12 13:45:00,75.33,75.37,75.33,75.37,7203.0,65.5997,65.6346,65.5997,65.6346,7203.0
2017-05-12 13:50:00,75.37,75.4,75.36,75.38,14322.0,65.6346,65.6607,65.6259,65.6433,14322.0
2017-05-12 13:55:00,75.38,75.38,75.35,75.38,8726.0,65.6433,65.6433,65.6171,65.6433,8726.0
2017-05-12 14:00:00,75.38,75.39,75.35,75.37,80220.0,65.6433,65.652,65.6171,65.6346,80220.0
2017-05-12 14:05:00,75.38,75.39,75.37,75.38,8499.0,65.6433,65.652,65.6346,65.6433,8499.0
2017-05-12 14:10:00,75.37,75.39,75.36,75.38,27521.0,65.6346,65.652,65.6259,65.6433,27521.0
2017-05-12 14:15:00,75.37,75.38,75.33,75.34,28810.0,65.6346,65.6433,65.5997,65.6084,28810.0
2017-05-12 14:20:00,75.34,75.34,75.32,75.33,24121.0,65.6084,65.6084,65.591,65.5997,24121.0
2017-05-12 14:25:00,75.32,75.33,75.3,75.31,10025.0,65.591,65.5997,65.5736,65.5823,10025.0
2017-05-12 14:30:00,75.31,75.34,75.31,75.34,43848.0,65.5823,65.6084,65.5823,65.6084,43848.0
2017-05-12 14:35:00,75.33,75.36,75.33,75.34,22394.0,65.5997,65.6259,65.5997,65.6084,22394.0
2017-05-12 14:40:00,75.33,75.36,75.32,75.34,13642.0,65.5997,65.6259,65.591,65.6084,13642.0
2017-05-12 14:45:00,75.33,75.34,75.32,75.32,11255.0,65.5997,65.6084,65.591,65.591,11255.0
2017-05-12 14:50:00,75.33,75.33,75.32,75.33,6243.0,65.5997,65.5997,65.591,65.5997,6243.0
2017-05-12 14:55:00,75.32,75.33,75.28,75.28,23059.0,65.591,65.5997,65.5562,65.5562,23059.0
2017-05-12 15:00:00,75.29,75.31,75.27,75.3,128610.0,65.5649,65.5823,65.5475,65.5736,128610.0
2017-05-12 15:05:00,75.3,75.3,75.27,75.28,20768.0,65.5736,65.5736,65.5475,65.5562,20768.0
2017-05-12 15:10:00,75.28,75.29,75.27,75.29,19638.0,65.5562,65.5649,65.5475,65.5649,19638.0
2017-05-12 15:15:00,75.28,75.3,75.26,75.26,11781.0,65.5562,65.5736,65.5388,65.5388,11781.0
2017-05-12 15:20:00,75.27,75.29,75.27,75.28,9175.0,65.5475,65.5649,65.5475,65.5562,9175.0
2017-05-12 15:25:00,75.28,75.29,75.27,75.27,34279.0,65.5562,65.5649,65.5475,65.5475,34279.0
2017-05-12 15:30:00,75.27,75.27,75.23,75.25,21951.0,65.5475,65.5475,65.5126,65.5301,21951.0
2017-05-12 15:35:00,75.25,75.27,75.24,75.26,26775.0,65.5301,65.5475,65.5214,65.5388,26775.0
2017-05-12 15:40:00,75.26,75.29,75.26,75.28,50943.0,65.5388,65.5649,65.5388,65.5562,50943.0
2017-05-12 15:45:00,75.28,75.29,75.24,75.26,34470.0,65.5562,65.5649,65.5214,65.5388,34470.0
2017-05-12 15:50:00,75.26,75.27,75.24,75.26,60592.0,65.5388,65.5475,65.5214,65.5388,60592.0
2017-05-12 15:55:00,75.26,75.29,75.23,75.28,417738.0,65.5388,65.5649,65.5126,65.5562,417738.0
2017-05-15 09:30:00,75.32,75.43,75.25,75.38,139540.0,65.591,65.6868,65.5301,65.6433,139540.0
2017-05-15 09:35:00,75.39,75.44,75.29,75.35,122036.0,65.652,65.6955,65.5649,65.6171,122036.0
2017-05-15 09:40:00,75.35,75.42,75.3,75.41,86521.0,65.6171,65.6781,65.5736,65.6694,86521.0
2017-05-15 09:45:00,75.41,75.47,75.41,75.44,27222.0,65.6694,65.7216,65.6694,65.6955,27222.0
2017-05-15 09:50:00,75.45,75.5,75.44,75.48,31145.0,65.7042,65.7478,65.6955,65.7304,31145.0
2017-05-15 09:55:00,75.48,75.52,75.47,75.5,78089.0,65.7304,65.7652,65.7216,65.7478,78089.0
2017-05-15 10:00:00,75.51,75.57,75.51,75.52,51787.0,65.7565,65.8087,65.7565,65.7652,51787.0
2017-05-15 10:05:00,75.52,75.53,75.49,75.53,63634.0,65.7652,65.7739,65.7391,65.7739,63634.0
2017-05-15 10:10:00,75.53,75.55,75.47,75.48,56195.0,65.7739,65.7913,65.7216,65.7304,56195.0
2017-05-15 10:15:00,75.48,75.51,75.45,75.46,63833.0,65.7304,65.7565,65.7042,65.7129,63833.0
2017-05-15 10:20:00,75.46,75.47,75.42,75.45,54787.0,65.7129,65.7216,65.6781,65.7042,54787.0
2017-05-15 10:25:00,75.45,75.51,75.44,75.5,42654.0,65.7042,65.7565,65.6955,65.7478,42654.0
2017-05-15 10:30:00,75.5,75.54,75.49,75.51,50034.0,65.7478,65.7826,65.7391,65.7565,50034.0
2017-05-15 10:35:00,75.5,75.56,75.49,75.56,28670.0,65.7478,65.8,65.7391,65.8,28670.0
2017-05-15 10:40:00,75.57,75.59,75.55,75.58,47069.0,65.8087,65.8261,65.7913,65.8174,47069.0
2017-05-15 10:45:00,75.57,75.59,75.56,75.59,49473.0,65.8087,65.8261,65.8,65.8261,49473.0
2017-05-15 10:50:00,75.58,75.63,75.55,75.58,139128.0,65.8174,65.861,65.7913,65.8174,139128.0
2017-05-15 10:55:00,75.59,75.65,75.59,75.62,53223.0,65.8261,65.8784,65.8261,65.8523,53223.0
2017-05-15 11:00:00,75.61,75.62,75.58,75.58,65879.0,65.8436,65.8523,65.8174,65.8174,65879.0
2017-05-15 11:05:00,75.58,75.62,75.56,75.62,37783.0,65.8174,65.8523,65.8,65.8523,37783.0
2017-05-15 11:10:00,75.63,75.64,75.59,75.62,24826.0,65.861,65.8697,65.8261,65.8523,24826.0
2017-05-15 11:15:00,75.62,75.62,75.58,75.6,53416.0,65.8523,65.8523,65.8174,65.8349,53416.0
2017-05-15 11:20:00,75.61,75.62,75.59,75.6,40354.0,65.8436,65.8523,65.8261,65.8349,40354.0
2017-05-15 11:25:00,75.6,75.65,75.6,75.61,23309.0,65.8349,65.8784,65.8349,65.8436,23309.0
2017-05-15 11:30:00,75.61,75.65,75.6,75.65,105631.0,65.8436,65.8784,65.8349,65.8784,105631.0
2017-05-15 11:35:00,75.65,75.65,75.61,75.62,14424.0,65.8784,65.8784,65.8436,65.8523,14424.0
2017-05-15 11:40:00,75.62,75.63,75.6,75.63,36555.0,65.8523,65.861,65.8349,65.861,36555.0
2017-05-15 11:45:00,75.62,75.63,75.58,75.59,19720.0,65.8523,65.861,65.8174,65.8261,19720.0
2017-05-15 11:50:00,75.6,75.61,75.58,75.59,22379.0,65.8349,65.8436,65.8174,65.8261,22379.0
2017-05-15 11:55:00,75.58,75.61,75.58,75.6,18405.0,65.8174,65.8436,65.8174,65.8349,18405.0
2017-05-15 12:00:00,75.61,75.63,75.59,75.62,11984.0,65.8436,65.861,65.8261,65.8523,11984.0
2017-05-15 12:05:00,75.63,75.63,75.59,75.62,19204.0,65.861,65.861,65.8261,65.8523,19204.0
2017-05-15 12:10:00,75.61,75.64,75.6,75.63,9676.0,65.8436,65.8697,65.8349,65.861,9676.0
2017-05-15 12:15:00,75.63,75.65,75.61,75.63,16125.0,65.861,65.8784,65.8436,65.861,16125.0
2017-05-15 12:20:00,75.63,75.64,75.62,75.62,6549.0,65.861,65.8697,65.8523,65.8523,6549.0
2017-05-15 12:25:00,75.63,75.64,75.61,75.63,17037.0,65.861,65.8697,65.8436,65.861,17037.0
2017-05-15 12:30:00,75.63,75.63,75.62,75.63,10730.0,65.861,65.861,65.8523,65.861,10730.0
2017-05-15 12:35:00,75.63,75.65,75.62,75.64,77421.0,65.861,65.8784,65.8523,65.8697,77421.0
2017-05-15 12:40:00,75.65,75.67,75.64,75.66,52750.0,65.8784,65.8958,65.8697,65.8871,52750.0
2017-05-15 12:45:00,75.66,75.66,75.63,75.64,9359.0,65.8871,65.8871,65.861,65.8697,9359.0
2017-05-15 12:50:00,75.64,75.65,75.63,75.64,34928.0,65.8697,65.8784,65.861,65.8697,34928.0
2017-05-15 12:55:00,75.64,75.66,75.62,75.64,15602.0,65.8697,65.8871,65.8523,65.8697,15602.0
2017-05-15 13:00:00,75.65,75.65,75.63,75.63,12216.0,65.8784,65.8784,65.861,65.861,12216.0
2017-05-15 13:05:00,75.63,75.66,75.63,75.64,13470.0,65.861,65.8871,65.861,65.8697,13470.0
2017-05-15 13:10:00,75.64,75.66,75.63,75.66,7978.0,65.8697,65.8871,65.861,65.8871,7978.0
2017-05-15 13:15:00,75.66,75.68,75.65,75.67,10235.0,65.8871,65.9045,65.8784,65.8958,10235.0
2017-05-15 13:20:00,75.68,75.68,75.67,75.67,13758.0,65.9045,65.9045,65.8958,65.8958,13758.0
2017-05-15 13:25:00,75.67,75.69,75.65,75.68,8227.0,65.8958,65.9132,65.8784,65.9045,8227.0
2017-05-15 13:30:00,75.67,75.7,75.67,75.68,16044.0,65.8958,65.9219,65.8958,65.9045,16044.0
2017-05-15 13:35:00,75.69,75.7,75.67,75.69,8733.0,65.9132,65.9219,65.8958,65.9132,8733.0
2017-05-15 13:40:00,75.68,75.71,75.68,75.7,11827.0,65.9045,65.9306,65.9045,65.9219,11827.0
2017-05-15 13:45:00,75.69,75.7,75.67,75.68,12054.0,65.9132,65.9219,65.8958,65.9045,12054.0
2017-05-15 13:50:00,75.68,75.7,75.67,75.7,27933.0,65.9045,65.9219,65.8958,65.9219,27933.0
2017-05-15 13:55:00,75.7,75.72,75.69,75.71,15277.0,65.9219,65.9394,65.9132,65.9306,15277.0
2017-05-15 14:00:00,75.71,75.73,75.67,75.69,757069.0,65.9306,65.9481,65.8958,65.9132,757069.0
2017-05-15 14:05:00,75.69,75.7,75.64,75.65,232930.0,65.9132,65.9219,65.8697,65.8784,232930.0
2017-05-15 14:10:00,75.65,75.67,75.63,75.63,22118.0,65.8784,65.8958,65.861,65.861,22118.0
2017-05-15 14:15:00,75.64,75.64,75.62,75.62,21501.0,65.8697,65.8697,65.8523,65.8523,21501.0
2017-05-15 14:20:00,75.63,75.63,75.62,75.62,12176.0,65.861,65.861,65.8523,65.8523,12176.0
2017-05-15 14:25:00,75.62,75.63,75.59,75.61,50513.0,65.8523,65.861,65.8261,65.8436,50513.0
2017-05-15 14:30:00,75.61,75.63,75.61,75.62,18987.0,65.8436,65.861,65.8436,65.8523,18987.0
2017-05-15 14:35:00,75.62,75.66,75.62,75.66,33429.0,65.8523,65.8871,65.8523,65.8871,33429.0
2017-05-15 14:40:00,75.66,75.69,75.65,75.68,84278.0,65.8871,65.9132,65.8784,65.9045,84278.0
2017-05-15 14:45:00,75.67,75.68,75.66,75.67,73043.0,65.8958,65.9045,65.8871,65.8958,73043.0
2017-05-15 14:50:00,75.68,75.68,75.66,75.68,27600.0,65.9045,65.9045,65.8871,65.9045,27600.0
2017-05-15 14:55:00,75.68,75.69,75.65,75.67,37830.0,65.9045,65.9132,65.8784,65.8958,37830.0
2017-05-15 15:00:00,75.66,75.7,75.65,75.69,46054.0,65.8871,65.9219,65.8784,65.9132,46054.0
2017-05-15 15:05:00,75.69,75.71,75.68,75.7,20217.0,65.9132,65.9306,65.9045,65.9219,20217.0
2017-05-15 15:10:00,75.69,75.71,75.67,75.71,31389.0,65.9132,65.9306,65.8958,65.9306,31389.0
2017-05-15 15:15:00,75.71,75.72,75.68,75.69,24995.0,65.9306,65.9394,65.9045,65.9132,24995.0
2017-05-15 15:20:00,75.68,75.7,75.66,75.69,15753.0,65.9045,65.9219,65.8871,65.9132,15753.0
2017-05-15 15:25:00,75.7,75.74,75.7,75.72,96027.0,65.9219,65.9568,65.9219,65.9394,96027.0
2017-05-15 15:30:00,75.72,75.73,75.69,75.73,78818.0,65.9394,65.9481,65.9132,65.9481,78818.0
2017-05-15 15:35:00,75.73,75.73,75.7,75.72,125059.0,65.9481,65.9481,65.9219,65.9394,125059.0
2017-05-15 15:40:00,75.72,75.72,75.7,75.72,174916.0,65.9394,65.9394,65.9219,65.9394,174916.0
2017-05-15 15:45:00,75.71,75.81,75.71,75.81,434193.0,65.9306,66.0177,65.9306,66.0177,434193.0
2017-05-15 15:50:00,75.81,75.81,75.77,75.78,332464.0,66.0177,66.0177,65.9829,65.9916,332464.0
2017-05-15 15:55:00,75.78,75.79,75.75,75.76,1115729.0,65.9916,66.0003,65.9655,65.9742,1115729.0
2017-05-16 09:30:00,75.69,75.76,75.55,75.58,88181.0,65.9132,65.9742,65.7913,65.8174,88181.0
2017-05-16 09:35:00,75.59,75.67,75.57,75.64,114628.0,65.8261,65.8958,65.8087,65.8697,114628.0
2017-05-16 09:40:00,75.64,75.7,75.62,75.63,140473.0,65.8697,65.9219,65.8523,65.861,140473.0
2017-05-16 09:45:00,75.64,75.7,75.63,75.7,28230.0,65.8697,65.9219,65.861,65.9219,28230.0
2017-05-16 09:50:00,75.69,75.73,75.68,75.69,76320.0,65.9132,65.9481,65.9045,65.9132,76320.0
2017-05-16 09:55:00,75.69,75.7,75.66,75.67,33127.0,65.9132,65.9219,65.8871,65.8958,33127.0
2017-05-16 10:00:00,75.66,75.67,75.59,75.62,61979.0,65.8871,65.8958,65.8261,65.8523,61979.0
2017-05-16 10:05:00,75.62,75.63,75.53,75.53,64193.0,65.8523,65.861,65.7739,65.7739,64193.0
2017-05-16 10:10:00,75.53,75.56,75.5,75.5,32516.0,65.7739,65.8,65.7478,65.7478,32516.0
2017-05-16 10:15:00,75.5,75.51,75.42,75.44,39920.0,65.7478,65.7565,65.6781,65.6955,39920.0
2017-05-16 10:20:00,75.44,75.45,75.39,75.42,213654.0,65.6955,65.7042,65.652,65.6781,213654.0
2017-05-16 10:25:00,75.41,75.42,75.36,75.4,158420.0,65.6694,65.6781,65.6259,65.6607,158420.0
2017-05-16 10:30:00,75.4,75.42,75.34,75.36,57150.0,65.6607,65.6781,65.6084,65.6259,57150.0
2017-05-16 10:35:00,75.37,75.43,75.34,75.39,46335.0,65.6346,65.6868,65.6084,65.652,46335.0
2017-05-16 10:40:00,75.39,75.39,75.27,75.28,145645.0,65.652,65.652,65.5475,65.5562,145645.0
2017-05-16 10:45:00,75.28,75.33,75.26,75.32,68417.0,65.5562,65.5997,65.5388,65.591,68417.0
2017-05-16 10:50:00,75.31,75.35,75.3,75.32,30226.0,65.5823,65.6171,65.5736,65.591,30226.0
2017-05-16 10:55:00,75.31,75.36,75.31,75.35,27708.0,65.5823,65.6259,65.5823,65.6171,27708.0
2017-05-16 11:00:00,75.36,75.4,75.33,75.39,69421.0,65.6259,65.6607,65.5997,65.652,69421.0
2017-05-16 11:05:00,75.4,75.43,75.39,75.41,28063.0,65.6607,65.6868,65.652,65.6694,28063.0
2017-05-16 11:10:00,75.41,75.42,75.37,75.41,20860.0,65.6694,65.6781,65.6346,65.6694,20860.0
2017-05-16 11:15:00,75.41,75.41,75.38,75.4,27257.0,65.6694,65.6694,65.6433,65.6607,27257.0
2017-05-16 11:20:00,75.39,75.39,75.37,75.38,39498.0,65.652,65.652,65.6346,65.6433,39498.0
2017-05-16 11:25:00,75.38,75.38,75.35,75.36,31263.0,65.6433,65.6433,65.6171,65.6259,31263.0
2017-05-16 11:30:00,75.36,75.36,75.3,75.33,28233.0,65.6259,65.6259,65.5736,65.5997,28233.0
2017-05-16 11:35:00,75.33,75.4,75.32,75.4,21188.0,65.5997,65.6607,65.591,65.6607,21188.0
2017-05-16 11:40:00,75.39,75.4,75.36,75.36,14950.0,65.652,65.6607,65.6259,65.6259,14950.0
2017-05-16 11:45:00,75.36,75.4,75.32,75.4,30810.0,65.6259,65.6607,65.591,65.6607,30810.0
2017-05-16 11:50:00,75.39,75.47,75.39,75.45,143068.0,65.652,65.7216,65.652,65.7042,143068.0
2017-05-16 11:55:00,75.45,75.46,75.43,75.43,11990.0,65.7042,65.7129,65.6868,65.6868,11990.0
2017-05-16 12:00:00,75.43,75.45,75.41,75.44,23487.0,65.6868,65.7042,65.6694,65.6955,23487.0
2017-05-16 12:05:00,75.45,75.48,75.44,75.48,16588.0,65.7042,65.7304,65.6955,65.7304,16588.0
2017-05-16 12:10:00,75.48,75.5,75.47,75.47,17390.0,65.7304,65.7478,65.7216,65.7216,17390.0
2017-05-16 12:15:00,75.48,75.51,75.47,75.5,35226.0,65.7304,65.7565,65.7216,65.7478,35226.0
2017-05-16 12:20:00,75.5,75.51,75.48,75.48,12525.0,65.7478,65.7565,65.7304,65.7304,12525.0
2017-05-16 12:25:00,75.49,75.5,75.47,75.48,41968.0,65.7391,65.7478,65.7216,65.7304,41968.0
2017-05-16 12:30:00,75.48,75.5,75.44,75.46,47369.0,65.7304,65.7478,65.6955,65.7129,47369.0
2017-05-16 12:35:00,75.46,75.48,75.43,75.47,9659.0,65.7129,65.7304,65.6868,65.7216,9659.0
2017-05-16 12:40:00,75.46,75.47,75.44,75.46,28633.0,65.7129,65.7216,65.6955,65.7129,28633.0
2017-05-16 12:45:00,75.46,75.49,75.45,75.49,15359.0,65.7129,65.7391,65.7042,65.7391,15359.0
2017-05-16 12:50:00,75.5,75.5,75.48,75.49,8179.0,65.7478,65.7478,65.7304,65.7391,8179.0
2017-05-16 12:55:00,75.48,75.49,75.44,75.45,11468.0,65.7304,65.7391,65.6955,65.7042,11468.0
2017-05-16 13:00:00,75.45,75.45,75.36,75.37,48668.0,65.7042,65.7042,65.6259,65.6346,48668.0
2017-05-16 13:05:00,75.38,75.4,75.38,75.39,24220.0,65.6433,65.6607,65.6433,65.652,24220.0
2017-05-16 13:10:00,75.39,75.43,75.38,75.42,14773.0,65.652,65.6868,65.6433,65.6781,14773.0
2017-05-16 13:15:00,75.43,75.44,75.4,75.41,26576.0,65.6868,65.6955,65.6607,65.6694,26576.0
2017-05-16 13:20:00,75.41,75.44,75.4,75.44,10805.0,65.6694,65.6955,65.6607,65.6955,10805.0
2017-05-16 13:25:00,75.44,75.45,75.41,75.42,13939.0,65.6955,65.7042,65.6694,65.6781,13939.0
2017-05-16 13:30:00,75.43,75.44,75.42,75.42,11566.0,65.6868,65.6955,65.6781,65.6781,11566.0
2017-05-16 13:35:00,75.42,75.42,75.4,75.41,34205.0,65.6781,65.6781,65.6607,65.6694,34205.0
2017-05-16 13:40:00,75.41,75.42,75.4,75.4,39096.0,65.6694,65.6781,65.6607,65.6607,39096.0
2017-05-16 13:45:00,75.41,75.42,75.41,75.42,22145.0,65.6694,65.6781,65.6694,65.6781,22145.0
2017-05-16 13:50:00,75.42,75.45,75.41,75.43,18851.0,65.6781,65.7042,65.6694,65.6868,18851.0
2017-05-16 13:55:00,75.44,75.44,75.37,75.37,91122.0,65.6955,65.6955,65.6346,65.6346,91122.0
2017-05-16 14:00:00,75.37,75.38,75.34,75.34,45186.0,65.6346,65.6433,65.6084,65.6084,45186.0
2017-05-16 14:05:00,75.35,75.36,75.34,75.34,40376.0,65.6171,65.6259,65.6084,65.6084,40376.0
2017-05-16 14:10:00,75.35,75.36,75.33,75.35,21516.0,65.6171,65.6259,65.5997,65.6171,21516.0
2017-05-16 14:15:00,75.35,75.37,75.34,75.35,29662.0,65.6171,65.6346,65.6084,65.6171,29662.0
2017-05-16 14:20:00,75.34,75.35,75.32,75.33,50810.0,65.6084,65.6171,65.591,65.5997,50810.0
2017-05-16 14:25:00,75.32,75.34,75.28,75.32,55843.0,65.591,65.6084,65.5562,65.591,55843.0
2017-05-16 14:30:00,75.31,75.35,75.31,75.33,72161.0,65.5823,65.6171,65.5823,65.5997,72161.0
2017-05-16 14:35:00,75.32,75.36,75.32,75.36,32299.0,65.591,65.6259,65.591,65.6259,32299.0
2017-05-16 14:40:00,75.37,75.38,75.33,75.34,278643.0,65.6346,65.6433,65.5997,65.6084,278643.0
2017-05-16 14:45:00,75.34,75.37,75.33,75.37,70234.0,65.6084,65.6346,65.5997,65.6346,70234.0
2017-05-16 14:50:00,75.36,75.38,75.33,75.33,74981.0,65.6259,65.6433,65.5997,65.5997,74981.0
2017-05-16 14:55:00,75.33,75.34,75.31,75.31,41339.0,65.5997,65.6084,65.5823,65.5823,41339.0
2017-05-16 15:00:00,75.31,75.34,75.3,75.34,32230.0,65.5823,65.6084,65.5736,65.6084,32230.0
2017-05-16 15:05:00,75.34,75.38,75.34,75.36,54362.0,65.6084,65.6433,65.6084,65.6259,54362.0
2017-05-16 15:10:00,75.37,75.4,75.35,75.4,56902.0,65.6346,65.6607,65.6171,65.6607,56902.0
2017-05-16 15:15:00,75.4,75.42,75.37,75.41,176781.0,65.6607,65.6781,65.6346,65.6694,176781.0
2017-05-16 15:20:00,75.41,75.43,75.39,75.39,54389.0,65.6694,65.6868,65.652,65.652,54389.0
2017-05-16 15:25:00,75.4,75.45,75.39,75.44,72538.0,65.6607,65.7042,65.652,65.6955,72538.0
2017-05-16 15:30:00,75.45,75.46,75.43,75.44,103112.0,65.7042,65.7129,65.6868,65.6955,103112.0
2017-05-16 15:35:00,75.43,75.46,75.43,75.45,106451.0,65.6868,65.7129,65.6868,65.7042,106451.0
2017-05-16 15:40:00,75.45,75.47,75.44,75.45,134586.0,65.7042,65.7216,65.6955,65.7042,134586.0
2017-05-16 15:45:00,75.45,75.46,75.43,75.44,92375.0,65.7042,65.7129,65.6868,65.6955,92375.0
2017-05-16 15:50:00,75.45,75.46,75.44,75.46,116607.0,65.7042,65.7129,65.6955,65.7129,116607.0
2017-05-16 15:55:00,75.46,75.47,75.43,75.45,467874.0,65.7129,65.7216,65.6868,65.7042,467874.0
2017-05-17 09:30:00,74.87,74.94,74.77,74.88,354590.0,65.1991,65.2601,65.1121,65.2079,354590.0
2017-05-17 09:35:00,74.88,75.01,74.86,74.97,256546.0,65.2079,65.3211,65.1904,65.2862,256546.0
2017-05-17 09:40:00,74.97,74.99,74.91,74.95,130288.0,65.2862,65.3036,65.234,65.2688,130288.0
2017-05-17 09:45:00,74.94,75.02,74.93,75.0,75340.0,65.2601,65.3298,65.2514,65.3124,75340.0
2017-05-17 09:50:00,74.99,75.01,74.93,74.97,101307.0,65.3036,65.3211,65.2514,65.2862,101307.0
2017-05-17 09:55:00,74.96,74.96,74.9,74.93,143508.0,65.2775,65.2775,65.2253,65.2514,143508.0
2017-05-17 10:00:00,74.93,74.95,74.85,74.93,122252.0,65.2514,65.2688,65.1817,65.2514,122252.0
2017-05-17 10:05:00,74.94,75.01,74.91,75.01,271226.0,65.2601,65.3211,65.234,65.3211,271226.0
2017-05-17 10:10:00,75.01,75.04,74.9,74.91,158538.0,65.3211,65.3472,65.2253,65.234,158538.0
2017-05-17 10:15:00,74.91,74.98,74.9,74.95,228619.0,65.234,65.2949,65.2253,65.2688,228619.0
2017-05-17 10:20:00,74.94,74.95,74.89,74.9,118110.0,65.2601,65.2688,65.2166,65.2253,118110.0
2017-05-17 10:25:00,74.91,74.92,74.85,74.86,79090.0,65.234,65.2427,65.1817,65.1904,79090.0
2017-05-17 10:30:00,74.86,74.9,74.82,74.82,113022.0,65.1904,65.2253,65.1556,65.1556,113022.0
2017-05-17 10:35:00,74.82,74.84,74.73,74.82,107165.0,65.1556,65.173,65.0772,65.1556,107165.0
2017-05-17 10:40:00,74.82,74.91,74.82,74.89,71278.0,65.1556,65.234,65.1556,65.2166,71278.0
2017-05-17 10:45:00,74.89,74.92,74.84,74.86,85583.0,65.2166,65.2427,65.173,65.1904,85583.0
2017-05-17 10:50:00,74.86,74.87,74.74,74.76,224867.0,65.1904,65.1991,65.0859,65.1034,224867.0
2017-05-17 10:55:00,74.76,74.78,74.74,74.76,191648.0,65.1034,65.1208,65.0859,65.1034,191648.0
2017-05-17 11:00:00,74.77,74.78,74.72,74.73,219510.0,65.1121,65.1208,65.0685,65.0772,219510.0
2017-05-17 11:05:00,74.73,74.79,74.73,74.78,184402.0,65.0772,65.1295,65.0772,65.1208,184402.0
2017-05-17 11:10:00,74.77,74.85,74.74,74.84,249437.0,65.1121,65.1817,65.0859,65.173,249437.0
2017-05-17 11:15:00,74.84,74.88,74.83,74.85,269962.0,65.173,65.2079,65.1643,65.1817,269962.0
2017-05-17 11:20:00,74.85,74.91,74.83,74.91,79814.0,65.1817,65.234,65.1643,65.234,79814.0
2017-05-17 11:25:00,74.9,74.97,74.9,74.97,80588.0,65.2253,65.2862,65.2253,65.2862,80588.0
2017-05-17 11:30:00,74.97,74.97,74.9,74.93,116042.0,65.2862,65.2862,65.2253,65.2514,116042.0
2017-05-17 11:35:00,74.93,75.0,74.91,74.99,57301.0,65.2514,65.3124,65.234,65.3036,57301.0
2017-05-17 11:40:00,74.99,75.08,74.98,75.08,525963.0,65.3036,65.382,65.2949,65.382,525963.0
2017-05-17 11:45:00,75.07,75.07,74.99,75.0,24493.0,65.3733,65.3733,65.3036,65.3124,24493.0
2017-05-17 11:50:00,75.0,75.02,74.96,74.97,30348.0,65.3124,65.3298,65.2775,65.2862,30348.0
2017-05-17 11:55:00,74.97,75.04,74.96,75.03,33002.0,65.2862,65.3472,65.2775,65.3385,33002.0
2017-05-17 12:00:00,75.03,75.03,74.94,74.96,27675.0,65.3385,65.3385,65.2601,65.2775,27675.0
2017-05-17 12:05:00,74.95,74.98,74.94,74.97,30287.0,65.2688,65.2949,65.2601,65.2862,30287.0
2017-05-17 12:10:00,74.96,74.97,74.93,74.95,15497.0,65.2775,65.2862,65.2514,65.2688,15497.0
2017-05-17 12:15:00,74.95,74.95,74.92,74.95,26252.0,65.2688,65.2688,65.2427,65.2688,26252.0
2017-05-17 12:20:00,74.95,75.01,74.94,75.0,14966.0,65.2688,65.3211,65.2601,65.3124,14966.0
2017-05-17 12:25:00,75.01,75.02,74.95,74.95,19254.0,65.3211,65.3298,65.2688,65.2688,19254.0
2017-05-17 12:30:00,74.95,74.96,74.9,74.9,39866.0,65.2688,65.2775,65.2253,65.2253,39866.0
2017-05-17 12:35:00,74.9,74.94,74.9,74.94,72752.0,65.2253,65.2601,65.2253,65.2601,72752.0
2017-05-17 12:40:00,74.94,74.96,74.92,74.95,25476.0,65.2601,65.2775,65.2427,65.2688,25476.0
2017-05-17 12:45:00,74.95,74.96,74.92,74.95,26115.0,65.2688,65.2775,65.2427,65.2688,26115.0
2017-05-17 12:50:00,74.95,74.96,74.92,74.95,27847.0,65.2688,65.2775,65.2427,65.2688,27847.0
2017-05-17 12:55:00,74.95,74.97,74.94,74.96,30029.0,65.2688,65.2862,65.2601,65.2775,30029.0
2017-05-17 13:00:00,74.96,74.96,74.9,74.91,37068.0,65.2775,65.2775,65.2253,65.234,37068.0
2017-05-17 13:05:00,74.9,74.9,74.85,74.89,29781.0,65.2253,65.2253,65.1817,65.2166,29781.0
2017-05-17 13:10:00,74.88,74.9,74.85,74.88,37285.0,65.2079,65.2253,65.1817,65.2079,37285.0
2017-05-17 13:15:00,74.88,74.91,74.86,74.87,72091.0,65.2079,65.234,65.1904,65.1991,72091.0
2017-05-17 13:20:00,74.86,74.87,74.83,74.86,40578.0,65.1904,65.1991,65.1643,65.1904,40578.0
2017-05-17 13:25:00,74.86,74.86,74.8,74.84,64665.0,65.1904,65.1904,65.1382,65.173,64665.0
2017-05-17 13:30:00,74.84,74.85,74.81,74.84,55472.0,65.173,65.1817,65.1469,65.173,55472.0
2017-05-17 13:35:00,74.85,74.85,74.79,74.81,40559.0,65.1817,65.1817,65.1295,65.1469,40559.0
2017-05-17 13:40:00,74.81,74.82,74.75,74.77,70572.0,65.1469,65.1556,65.0946,65.1121,70572.0
2017-05-17 13:45:00,74.77,74.82,74.71,74.81,59201.0,65.1121,65.1556,65.0598,65.1469,59201.0
2017-05-17 13:50:00,74.81,74.84,74.79,74.84,27800.0,65.1469,65.173,65.1295,65.173,27800.0
2017-05-17 13:55:00,74.84,74.84,74.76,74.79,202924.0,65.173,65.173,65.1034,65.1295,202924.0
2017-05-17 14:00:00,74.78,74.89,74.78,74.87,81690.0,65.1208,65.2166,65.1208,65.1991,81690.0
2017-05-17 14:05:00,74.88,74.88,74.83,74.86,70397.0,65.2079,65.2079,65.1643,65.1904,70397.0
2017-05-17 14:10:00,74.86,74.86,74.78,74.81,81133.0,65.1904,65.1904,65.1208,65.1469,81133.0
2017-05-17 14:15:00,74.81,74.83,74.73,74.78,234887.0,65.1469,65.1643,65.0772,65.1208,234887.0
2017-05-17 14:20:00,74.78,74.81,74.73,74.77,135845.0,65.1208,65.1469,65.0772,65.1121,135845.0
2017-05-17 14:25:00,74.77,74.82,74.74,74.75,106648.0,65.1121,65.1556,65.0859,65.0946,106648.0
2017-05-17 14:30:00,74.76,74.83,74.75,74.79,43623.0,65.1034,65.1643,65.0946,65.1295,43623.0
2017-05-17 14:35:00,74.78,74.78,74.72,74.73,102153.0,65.1208,65.1208,65.0685,65.0772,102153.0
2017-05-17 14:40:00,74.73,74.76,74.63,74.65,112174.0,65.0772,65.1034,64.9901,65.0076,112174.0
2017-05-17 14:45:00,74.65,74.67,74.61,74.66,110306.0,65.0076,65.025,64.9727,65.0163,110306.0
2017-05-17 14:50:00,74.65,74.73,74.63,74.72,51654.0,65.0076,65.0772,64.9901,65.0685,51654.0
2017-05-17 14:55:00,74.73,74.76,74.71,74.73,40534.0,65.0772,65.1034,65.0598,65.0772,40534.0
2017-05-17 15:00:00,74.72,74.73,74.67,74.73,78785.0,65.0685,65.0772,65.025,65.0772,78785.0
2017-05-17 15:05:00,74.72,74.79,74.69,74.7,359684.0,65.0685,65.1295,65.0424,65.0511,359684.0
2017-05-17 15:10:00,74.69,74.71,74.61,74.71,128298.0,65.0424,65.0598,64.9727,65.0598,128298.0
2017-05-17 15:15:00,74.71,74.77,74.68,74.75,81398.0,65.0598,65.1121,65.0337,65.0946,81398.0
2017-05-17 15:20:00,74.76,74.84,74.75,74.76,114981.0,65.1034,65.173,65.0946,65.1034,114981.0
2017-05-17 15:25:00,74.76,74.78,74.72,74.73,122935.0,65.1034,65.1208,65.0685,65.0772,122935.0
2017-05-17 15:30:00,74.73,74.81,74.72,74.78,150884.0,65.0772,65.1469,65.0685,65.1208,150884.0
2017-05-17 15:35:00,74.78,74.82,74.74,74.75,105815.0,65.1208,65.1556,65.0859,65.0946,105815.0
2017-05-17 15:40:00,74.75,74.76,74.61,74.63,148938.0,65.0946,65.1034,64.9727,64.9901,148938.0
2017-05-17 15:45:00,74.63,74.69,74.6,74.63,217889.0,64.9901,65.0424,64.964,64.9901,217889.0
2017-05-17 15:50:00,74.64,74.66,74.57,74.59,517499.0,64.9989,65.0163,64.9379,64.9553,517499.0
2017-05-17 15:55:00,74.59,74.59,74.49,74.52,877836.0,64.9553,64.9553,64.8682,64.8944,877836.0
2017-05-18 09:30:00,74.45,74.69,74.45,74.69,145417.0,64.8334,65.0424,64.8334,65.0424,145417.0
2017-05-18 09:35:00,74.69,74.69,74.57,74.63,142624.0,65.0424,65.0424,64.9379,64.9901,142624.0
2017-05-18 09:40:00,74.63,74.66,74.56,74.57,101474.0,64.9901,65.0163,64.9292,64.9379,101474.0
2017-05-18 09:45:00,74.57,74.78,74.54,74.76,139776.0,64.9379,65.1208,64.9118,65.1034,139776.0
2017-05-18 09:50:00,74.76,74.8,74.67,74.72,416006.0,65.1034,65.1382,65.025,65.0685,416006.0
2017-05-18 09:55:00,74.72,74.72,74.64,74.66,128583.0,65.0685,65.0685,64.9989,65.0163,128583.0
2017-05-18 10:00:00,74.66,74.78,74.66,74.76,120735.0,65.0163,65.1208,65.0163,65.1034,120735.0
2017-05-18 10:05:00,74.75,74.77,74.69,74.71,83957.0,65.0946,65.1121,65.0424,65.0598,83957.0
2017-05-18 10:10:00,74.7,74.79,74.7,74.75,57880.0,65.0511,65.1295,65.0511,65.0946,57880.0
2017-05-18 10:15:00,74.75,74.79,74.72,74.79,48317.0,65.0946,65.1295,65.0685,65.1295,48317.0
2017-05-18 10:20:00,74.8,74.8,74.73,74.75,97713.0,65.1382,65.1382,65.0772,65.0946,97713.0
2017-05-18 10:25:00,74.75,74.88,74.74,74.87,131408.0,65.0946,65.2079,65.0859,65.1991,131408.0
2017-05-18 10:30:00,74.87,74.92,74.84,74.88,76119.0,65.1991,65.2427,65.173,65.2079,76119.0
2017-05-18 10:35:00,74.88,74.93,74.84,74.84,38985.0,65.2079,65.2514,65.173,65.173,38985.0
2017-05-18 10:40:00,74.84,74.91,74.83,74.88,77744.0,65.173,65.234,65.1643,65.2079,77744.0
2017-05-18 10:45:00,74.88,74.9,74.84,74.85,30771.0,65.2079,65.2253,65.173,65.1817,30771.0
2017-05-18 10:50:00,74.84,74.85,74.79,74.84,39120.0,65.173,65.1817,65.1295,65.173,39120.0
2017-05-18 10:55:00,74.85,74.85,74.8,74.84,136949.0,65.1817,65.1817,65.1382,65.173,136949.0
2017-05-18 11:00:00,74.85,74.91,74.84,74.9,80662.0,65.1817,65.234,65.173,65.2253,80662.0
2017-05-18 11:05:00,74.9,74.9,74.73,74.79,244526.0,65.2253,65.2253,65.0772,65.1295,244526.0
2017-05-18 11:10:00,74.78,74.79,74.69,74.69,162942.0,65.1208,65.1295,65.0424,65.0424,162942.0
2017-05-18 11:15:00,74.69,74.73,74.67,74.71,33529.0,65.0424,65.0772,65.025,65.0598,33529.0
2017-05-18 11:20:00,74.71,74.74,74.7,74.73,46153.0,65.0598,65.0859,65.0511,65.0772,46153.0
2017-05-18 11:25:00,74.72,74.73,74.67,74.67,28764.0,65.0685,65.0772,65.025,65.025,28764.0
2017-05-18 11:30:00,74.68,74.72,74.67,74.71,24201.0,65.0337,65.0685,65.025,65.0598,24201.0
2017-05-18 11:35:00,74.7,74.71,74.63,74.64,116002.0,65.0511,65.0598,64.9901,64.9989,116002.0
2017-05-18 11:40:00,74.65,74.65,74.6,74.64,95823.0,65.0076,65.0076,64.964,64.9989,95823.0
2017-05-18 11:45:00,74.64,74.7,74.62,74.67,77392.0,64.9989,65.0511,64.9814,65.025,77392.0
2017-05-18 11:50:00,74.66,74.68,74.63,74.63,26089.0,65.0163,65.0337,64.9901,64.9901,26089.0
2017-05-18 11:55:00,74.63,74.63,74.59,74.61,18088.0,64.9901,64.9901,64.9553,64.9727,18088.0
2017-05-18 12:00:00,74.6,74.64,74.56,74.57,34054.0,64.964,64.9989,64.9292,64.9379,34054.0
2017-05-18 12:05:00,74.57,74.63,74.57,74.62,32467.0,64.9379,64.9901,64.9379,64.9814,32467.0
2017-05-18 12:10:00,74.62,74.68,74.62,74.68,52737.0,64.9814,65.0337,64.9814,65.0337,52737.0
2017-05-18 12:15:00,74.68,74.69,74.62,74.62,43205.0,65.0337,65.0424,64.9814,64.9814,43205.0
2017-05-18 12:20:00,74.63,74.69,74.63,74.69,21513.0,64.9901,65.0424,64.9901,65.0424,21513.0
2017-05-18 12:25:00,74.69,74.76,74.68,74.73,188292.0,65.0424,65.1034,65.0337,65.0772,188292.0
2017-05-18 12:30:00,74.73,74.82,74.73,74.79,201531.0,65.0772,65.1556,65.0772,65.1295,201531.0
2017-05-18 12:35:00,74.79,74.81,74.77,74.77,15033.0,65.1295,65.1469,65.1121,65.1121,15033.0
2017-05-18 12:40:00,74.78,74.78,74.73,74.74,15002.0,65.1208,65.1208,65.0772,65.0859,15002.0
2017-05-18 12:45:00,74.74,74.74,74.69,74.69,26433.0,65.0859,65.0859,65.0424,65.0424,26433.0
2017-05-18 12:50:00,74.68,74.69,74.67,74.68,30989.0,65.0337,65.0424,65.025,65.0337,30989.0
2017-05-18 12:55:00,74.68,74.73,74.66,74.72,39472.0,65.0337,65.0772,65.0163,65.0685,39472.0
2017-05-18 13:00:00,74.72,74.74,74.69,74.71,31435.0,65.0685,65.0859,65.0424,65.0598,31435.0
2017-05-18 13:05:00,74.71,74.71,74.66,74.67,18782.0,65.0598,65.0598,65.0163,65.025,18782.0
2017-05-18 13:10:00,74.67,74.69,74.66,74.69,12220.0,65.025,65.0424,65.0163,65.0424,12220.0
2017-05-18 13:15:00,74.69,74.77,74.68,74.73,93265.0,65.0424,65.1121,65.0337,65.0772,93265.0
2017-05-18 13:20:00,74.74,74.77,74.72,74.74,32082.0,65.0859,65.1121,65.0685,65.0859,32082.0
2017-05-18 13:25:00,74.75,74.77,74.73,74.74,42107.0,65.0946,65.1121,65.0772,65.0859,42107.0
2017-05-18 13:30:00,74.74,74.77,74.7,74.76,40544.0,65.0859,65.1121,65.0511,65.1034,40544.0
2017-05-18 13:35:00,74.76,74.8,74.74,74.8,40619.0,65.1034,65.1382,65.0859,65.1382,40619.0
2017-05-18 13:40:00,74.8,74.83,74.79,74.82,24968.0,65.1382,65.1643,65.1295,65.1556,24968.0
2017-05-18 13:45:00,74.83,74.84,74.81,74.83,17034.0,65.1643,65.173,65.1469,65.1643,17034.0
2017-05-18 13:50:00,74.83,74.94,74.83,74.93,36712.0,65.1643,65.2601,65.1643,65.2514,36712.0
2017-05-18 13:55:00,74.93,74.99,74.92,74.94,128070.0,65.2514,65.3036,65.2427,65.2601,128070.0
2017-05-18 14:00:00,74.94,75.11,74.93,75.07,250953.0,65.2601,65.4081,65.2514,65.3733,250953.0
2017-05-18 14:05:00,75.06,75.11,75.04,75.11,51943.0,65.3646,65.4081,65.3472,65.4081,51943.0
2017-05-18 14:10:00,75.11,75.14,75.06,75.09,146938.0,65.4081,65.4343,65.3646,65.3907,146938.0
2017-05-18 14:15:00,75.09,75.09,75.05,75.08,80979.0,65.3907,65.3907,65.3559,65.382,80979.0
2017-05-18 14:20:00,75.08,75.13,75.07,75.11,81072.0,65.382,65.4256,65.3733,65.4081,81072.0
2017-05-18 14:25:00,75.12,75.15,75.11,75.15,124083.0,65.4169,65.443,65.4081,65.443,124083.0
2017-05-18 14:30:00,75.15,75.25,75.15,75.22,101321.0,65.443,65.5301,65.443,65.5039,101321.0
2017-05-18 14:35:00,75.22,75.22,75.14,75.14,76200.0,65.5039,65.5039,65.4343,65.4343,76200.0
2017-05-18 14:40:00,75.14,75.14,75.1,75.1,148477.0,65.4343,65.4343,65.3994,65.3994,148477.0
2017-05-18 14:45:00,75.09,75.12,75.08,75.11,123841.0,65.3907,65.4169,65.382,65.4081,123841.0
2017-05-18 14:50:00,75.11,75.12,75.03,75.05,83930.0,65.4081,65.4169,65.3385,65.3559,83930.0
2017-05-18 14:55:00,75.05,75.05,74.96,74.99,73452.0,65.3559,65.3559,65.2775,65.3036,73452.0
2017-05-18 15:00:00,75.0,75.05,74.98,75.04,71280.0,65.3124,65.3559,65.2949,65.3472,71280.0
2017-05-18 15:05:00,75.04,75.08,75.01,75.06,77279.0,65.3472,65.382,65.3211,65.3646,77279.0
2017-05-18 15:10:00,75.06,75.1,75.03,75.04,73905.0,65.3646,65.3994,65.3385,65.3472,73905.0
2017-05-18 15:15:00,75.04,75.05,75.0,75.03,90297.0,65.3472,65.3559,65.3124,65.3385,90297.0
2017-05-18 15:20:00,75.02,75.03,74.97,75.01,91524.0,65.3298,65.3385,65.2862,65.3211,91524.0
2017-05-18 15:25:00,75.01,75.03,74.95,75.0,76948.0,65.3211,65.3385,65.2688,65.3124,76948.0
2017-05-18 15:30:00,74.99,75.0,74.92,74.94,173107.0,65.3036,65.3124,65.2427,65.2601,173107.0
2017-05-18 15:35:00,74.94,74.96,74.93,74.94,308033.0,65.2601,65.2775,65.2514,65.2601,308033.0
2017-05-18 15:40:00,74.93,74.94,74.88,74.91,276632.0,65.2514,65.2601,65.2079,65.234,276632.0
2017-05-18 15:45:00,74.92,75.01,74.91,74.99,317376.0,65.2427,65.3211,65.234,65.3036,317376.0
2017-05-18 15:50:00,74.98,75.02,74.92,74.92,372275.0,65.2949,65.3298,65.2427,65.2427,372275.0
2017-05-18 15:55:00,74.93,74.93,74.8,74.82,1345720.0,65.2514,65.2514,65.1382,65.1556,1345720.0
2017-05-19 09:30:00,74.95,75.07,74.85,74.93,299563.0,65.2688,65.3733,65.1817,65.2514,299563.0
2017-05-19 09:35:00,74.93,75.01,74.92,74.98,152911.0,65.2514,65.3211,65.2427,65.2949,152911.0
2017-05-19 09:40:00,74.98,75.01,74.94,74.98,152622.0,65.2949,65.3211,65.2601,65.2949,152622.0
2017-05-19 09:45:00,74.98,75.09,74.96,75.09,78231.0,65.2949,65.3907,65.2775,65.3907,78231.0
2017-05-19 09:50:00,75.08,75.15,75.05,75.14,140971.0,65.382,65.443,65.3559,65.4343,140971.0
2017-05-19 09:55:00,75.15,75.18,75.12,75.13,53321.0,65.443,65.4691,65.4169,65.4256,53321.0
2017-05-19 10:00:00,75.14,75.14,75.04,75.05,35784.0,65.4343,65.4343,65.3472,65.3559,35784.0
2017-05-19 10:05:00,75.04,75.08,75.02,75.08,82110.0,65.3472,65.382,65.3298,65.382,82110.0
2017-05-19 10:10:00,75.09,75.12,75.06,75.09,74196.0,65.3907,65.4169,65.3646,65.3907,74196.0
2017-05-19 10:15:00,75.09,75.09,75.0,75.01,50510.0,65.3907,65.3907,65.3124,65.3211,50510.0
2017-05-19 10:20:00,75.0,75.02,74.98,75.0,52719.0,65.3124,65.3298,65.2949,65.3124,52719.0
2017-05-19 10:25:00,75.0,75.08,75.0,75.06,388133.0,65.3124,65.382,65.3124,65.3646,388133.0
2017-05-19 10:30:00,75.07,75.07,74.98,75.03,136521.0,65.3733,65.3733,65.2949,65.3385,136521.0
2017-05-19 10:35:00,75.03,75.03,74.97,75.0,166644.0,65.3385,65.3385,65.2862,65.3124,166644.0
2017-05-19 10:40:00,74.99,75.0,74.95,74.95,154095.0,65.3036,65.3124,65.2688,65.2688,154095.0
2017-05-19 10:45:00,74.95,75.02,74.95,75.01,48998.0,65.2688,65.3298,65.2688,65.3211,48998.0
2017-05-19 10:50:00,75.02,75.05,75.02,75.05,18907.0,65.3298,65.3559,65.3298,65.3559,18907.0
2017-05-19 10:55:00,75.05,75.06,75.02,75.02,27239.0,65.3559,65.3646,65.3298,65.3298,27239.0
2017-05-19 11:00:00,75.03,75.08,75.03,75.05,37587.0,65.3385,65.382,65.3385,65.3559,37587.0
2017-05-19 11:05:00,75.06,75.08,75.04,75.06,35300.0,65.3646,65.382,65.3472,65.3646,35300.0
2017-05-19 11:10:00,75.06,75.12,75.05,75.11,54361.0,65.3646,65.4169,65.3559,65.4081,54361.0
2017-05-19 11:15:00,75.11,75.12,75.09,75.11,15922.0,65.4081,65.4169,65.3907,65.4081,15922.0
2017-05-19 11:20:00,75.11,75.13,75.1,75.12,101369.0,65.4081,65.4256,65.3994,65.4169,101369.0
2017-05-19 11:25:00,75.13,75.13,75.08,75.08,50158.0,65.4256,65.4256,65.382,65.382,50158.0
2017-05-19 11:30:00,75.09,75.1,75.07,75.1,89280.0,65.3907,65.3994,65.3733,65.3994,89280.0
2017-05-19 11:35:00,75.09,75.09,75.06,75.07,50157.0,65.3907,65.3907,65.3646,65.3733,50157.0
2017-05-19 11:40:00,75.07,75.1,75.05,75.07,50992.0,65.3733,65.3994,65.3559,65.3733,50992.0
2017-05-19 11:45:00,75.07,75.1,75.07,75.09,156633.0,65.3733,65.3994,65.3733,65.3907,156633.0
2017-05-19 11:50:00,75.08,75.1,75.06,75.1,27956.0,65.382,65.3994,65.3646,65.3994,27956.0
2017-05-19 11:55:00,75.09,75.14,75.09,75.14,99861.0,65.3907,65.4343,65.3907,65.4343,99861.0
2017-05-19 12:00:00,75.15,75.16,75.12,75.15,112278.0,65.443,65.4517,65.4169,65.443,112278.0
2017-05-19 12:05:00,75.15,75.18,75.15,75.17,24847.0,65.443,65.4691,65.443,65.4604,24847.0
2017-05-19 12:10:00,75.18,75.19,75.16,75.17,85770.0,65.4691,65.4778,65.4517,65.4604,85770.0
2017-05-19 12:15:00,75.17,75.17,75.12,75.14,20799.0,65.4604,65.4604,65.4169,65.4343,20799.0
2017-05-19 12:20:00,75.14,75.19,75.14,75.17,52667.0,65.4343,65.4778,65.4343,65.4604,52667.0
2017-05-19 12:25:00,75.18,75.2,75.17,75.2,22366.0,65.4691,65.4865,65.4604,65.4865,22366.0
2017-05-19 12:30:00,75.2,75.25,75.19,75.23,135678.0,65.4865,65.5301,65.4778,65.5126,135678.0
2017-05-19 12:35:00,75.23,75.24,75.2,75.2,59999.0,65.5126,65.5214,65.4865,65.4865,59999.0
2017-05-19 12:40:00,75.21,75.21,75.18,75.19,103183.0,65.4952,65.4952,65.4691,65.4778,103183.0
2017-05-19 12:45:00,75.2,75.21,75.18,75.2,71006.0,65.4865,65.4952,65.4691,65.4865,71006.0
2017-05-19 12:50:00,75.21,75.25,75.2,75.25,21382.0,65.4952,65.5301,65.4865,65.5301,21382.0
2017-05-19 12:55:00,75.25,75.27,75.2,75.2,170295.0,65.5301,65.5475,65.4865,65.4865,170295.0
2017-05-19 13:00:00,75.2,75.21,75.17,75.2,130645.0,65.4865,65.4952,65.4604,65.4865,130645.0
2017-05-19 13:05:00,75.2,75.2,75.15,75.16,106353.0,65.4865,65.4865,65.443,65.4517,106353.0
2017-05-19 13:10:00,75.16,75.21,75.15,75.2,18571.0,65.4517,65.4952,65.443,65.4865,18571.0
2017-05-19 13:15:00,75.2,75.21,75.17,75.21,28815.0,65.4865,65.4952,65.4604,65.4952,28815.0
2017-05-19 13:20:00,75.21,75.21,75.18,75.19,29032.0,65.4952,65.4952,65.4691,65.4778,29032.0
2017-05-19 13:25:00,75.19,75.21,75.17,75.17,50646.0,65.4778,65.4952,65.4604,65.4604,50646.0
2017-05-19 13:30:00,75.17,75.18,75.14,75.15,34656.0,65.4604,65.4691,65.4343,65.443,34656.0
2017-05-19 13:35:00,75.15,75.17,75.15,75.17,79385.0,65.443,65.4604,65.443,65.4604,79385.0
2017-05-19 13:40:00,75.17,75.18,75.15,75.17,60454.0,65.4604,65.4691,65.443,65.4604,60454.0
2017-05-19 13:45:00,75.17,75.18,75.15,75.16,23239.0,65.4604,65.4691,65.443,65.4517,23239.0
2017-05-19 13:50:00,75.16,75.16,75.13,75.15,70814.0,65.4517,65.4517,65.4256,65.443,70814.0
2017-05-19 13:55:00,75.16,75.16,75.12,75.13,61845.0,65.4517,65.4517,65.4169,65.4256,61845.0
2017-05-19 14:00:00,75.13,75.16,75.11,75.15,105705.0,65.4256,65.4517,65.4081,65.443,105705.0
2017-05-19 14:05:00,75.15,75.15,75.11,75.12,88860.0,65.443,65.443,65.4081,65.4169,88860.0
2017-05-19 14:10:00,75.12,75.13,75.1,75.12,64865.0,65.4169,65.4256,65.3994,65.4169,64865.0
2017-05-19 14:15:00,75.12,75.13,75.11,75.12,37753.0,65.4169,65.4256,65.4081,65.4169,37753.0
2017-05-19 14:20:00,75.13,75.15,75.12,75.13,78912.0,65.4256,65.443,65.4169,65.4256,78912.0
2017-05-19 14:25:00,75.13,75.16,75.12,75.15,109900.0,65.4256,65.4517,65.4169,65.443,109900.0
2017-05-19 14:30:00,75.15,75.19,75.14,75.17,44786.0,65.443,65.4778,65.4343,65.4604,44786.0
2017-05-19 14:35:00,75.17,75.19,75.16,75.19,49815.0,65.4604,65.4778,65.4517,65.4778,49815.0
2017-05-19 14:40:00,75.2,75.22,75.19,75.21,66567.0,65.4865,65.5039,65.4778,65.4952,66567.0
2017-05-19 14:45:00,75.21,75.22,75.17,75.17,104049.0,65.4952,65.5039,65.4604,65.4604,104049.0
2017-05-19 14:50:00,75.17,75.19,75.16,75.17,31931.0,65.4604,65.4778,65.4517,65.4604,31931.0
2017-05-19 14:55:00,75.17,75.18,75.13,75.13,66208.0,65.4604,65.4691,65.4256,65.4256,66208.0
2017-05-19 15:00:00,75.14,75.14,75.09,75.09,118021.0,65.4343,65.4343,65.3907,65.3907,118021.0
2017-05-19 15:05:00,75.09,75.1,74.95,74.95,291395.0,65.3907,65.3994,65.2688,65.2688,291395.0
2017-05-19 15:10:00,74.96,75.0,74.92,75.0,219809.0,65.2775,65.3124,65.2427,65.3124,219809.0
2017-05-19 15:15:00,75.0,75.04,74.97,74.98,239469.0,65.3124,65.3472,65.2862,65.2949,239469.0
2017-05-19 15:20:00,74.97,75.0,74.94,75.0,217687.0,65.2862,65.3124,65.2601,65.3124,217687.0
2017-05-19 15:25:00,75.0,75.02,74.97,74.97,172356.0,65.3124,65.3298,65.2862,65.2862,172356.0
2017-05-19 15:30:00,74.97,75.0,74.94,74.99,264091.0,65.2862,65.3124,65.2601,65.3036,264091.0
2017-05-19 15:35:00,74.98,75.03,74.97,75.03,136438.0,65.2949,65.3385,65.2862,65.3385,136438.0
2017-05-19 15:40:00,75.02,75.03,74.96,74.96,138502.0,65.3298,65.3385,65.2775,65.2775,138502.0
2017-05-19 15:45:00,74.97,75.02,74.96,74.98,233851.0,65.2862,65.3298,65.2775,65.2949,233851.0
2017-05-19 15:50:00,74.98,75.01,74.98,75.0,337766.0,65.2949,65.3211,65.2949,65.3124,337766.0
2017-05-19 15:55:00,74.99,75.03,74.98,75.02,1061833.0,65.3036,65.3385,65.2949,65.3298,1061833.0
2017-05-22 09:30:00,74.96,75.0,74.8,74.93,207088.0,65.2775,65.3124,65.1382,65.2514,207088.0
2017-05-22 09:35:00,74.93,74.96,74.9,74.96,54970.0,65.2514,65.2775,65.2253,65.2775,54970.0
2017-05-22 09:40:00,74.97,75.08,74.97,75.08,49229.0,65.2862,65.382,65.2862,65.382,49229.0
2017-05-22 09:45:00,75.08,75.09,75.06,75.09,50140.0,65.382,65.3907,65.3646,65.3907,50140.0
2017-05-22 09:50:00,75.09,75.15,75.08,75.12,75933.0,65.3907,65.443,65.382,65.4169,75933.0
2017-05-22 09:55:00,75.12,75.23,75.11,75.22,54054.0,65.4169,65.5126,65.4081,65.5039,54054.0
2017-05-22 10:00:00,75.23,75.25,75.19,75.25,105971.0,65.5126,65.5301,65.4778,65.5301,105971.0
2017-05-22 10:05:00,75.24,75.29,75.23,75.26,41417.0,65.5214,65.5649,65.5126,65.5388,41417.0
2017-05-22 10:10:00,75.27,75.27,75.22,75.23,39847.0,65.5475,65.5475,65.5039,65.5126,39847.0
2017-05-22 10:15:00,75.23,75.24,75.17,75.22,39232.0,65.5126,65.5214,65.4604,65.5039,39232.0
2017-05-22 10:20:00,75.22,75.23,75.21,75.22,35895.0,65.5039,65.5126,65.4952,65.5039,35895.0
2017-05-22 10:25:00,75.22,75.24,75.2,75.22,26179.0,65.5039,65.5214,65.4865,65.5039,26179.0
2017-05-22 10:30:00,75.22,75.24,75.2,75.2,42075.0,65.5039,65.5214,65.4865,65.4865,42075.0
2017-05-22 10:35:00,75.2,75.24,75.2,75.24,26023.0,65.4865,65.5214,65.4865,65.5214,26023.0
2017-05-22 10:40:00,75.23,75.25,75.19,75.22,26330.0,65.5126,65.5301,65.4778,65.5039,26330.0
2017-05-22 10:45:00,75.22,75.25,75.17,75.17,27091.0,65.5039,65.5301,65.4604,65.4604,27091.0
2017-05-22 10:50:00,75.17,75.2,75.14,75.17,31082.0,65.4604,65.4865,65.4343,65.4604,31082.0
2017-05-22 10:55:00,75.18,75.18,75.13,75.16,73510.0,65.4691,65.4691,65.4256,65.4517,73510.0
2017-05-22 11:00:00,75.15,75.16,75.13,75.15,92500.0,65.443,65.4517,65.4256,65.443,92500.0
2017-05-22 11:05:00,75.15,75.18,75.15,75.17,35183.0,65.443,65.4691,65.443,65.4604,35183.0
2017-05-22 11:10:00,75.17,75.18,75.11,75.14,43709.0,65.4604,65.4691,65.4081,65.4343,43709.0
2017-05-22 11:15:00,75.14,75.17,75.13,75.15,33014.0,65.4343,65.4604,65.4256,65.443,33014.0
2017-05-22 11:20:00,75.15,75.21,75.14,75.2,87852.0,65.443,65.4952,65.4343,65.4865,87852.0
2017-05-22 11:25:00,75.2,75.21,75.15,75.16,30759.0,65.4865,65.4952,65.443,65.4517,30759.0
2017-05-22 11:30:00,75.16,75.19,75.15,75.18,20627.0,65.4517,65.4778,65.443,65.4691,20627.0
2017-05-22 11:35:00,75.18,75.19,75.16,75.17,15393.0,65.4691,65.4778,65.4517,65.4604,15393.0
2017-05-22 11:40:00,75.17,75.19,75.16,75.16,19137.0,65.4604,65.4778,65.4517,65.4517,19137.0
2017-05-22 11:45:00,75.15,75.16,75.13,75.15,21339.0,65.443,65.4517,65.4256,65.443,21339.0
2017-05-22 11:50:00,75.15,75.17,75.13,75.17,12370.0,65.443,65.4604,65.4256,65.4604,12370.0
2017-05-22 11:55:00,75.17,75.18,75.13,75.17,21148.0,65.4604,65.4691,65.4256,65.4604,21148.0
2017-05-22 12:00:00,75.17,75.22,75.16,75.21,57097.0,65.4604,65.5039,65.4517,65.4952,57097.0
2017-05-22 12:05:00,75.21,75.22,75.18,75.2,23743.0,65.4952,65.5039,65.4691,65.4865,23743.0
2017-05-22 12:10:00,75.2,75.25,75.2,75.25,18653.0,65.4865,65.5301,65.4865,65.5301,18653.0
2017-05-22 12:15:00,75.25,75.31,75.24,75.29,44597.0,65.5301,65.5823,65.5214,65.5649,44597.0
2017-05-22 12:20:00,75.28,75.28,75.23,75.25,11304.0,65.5562,65.5562,65.5126,65.5301,11304.0
2017-05-22 12:25:00,75.25,75.27,75.25,75.25,16373.0,65.5301,65.5475,65.5301,65.5301,16373.0
2017-05-22 12:30:00,75.25,75.28,75.24,75.28,17191.0,65.5301,65.5562,65.5214,65.5562,17191.0
2017-05-22 12:35:00,75.28,75.3,75.27,75.3,13269.0,65.5562,65.5736,65.5475,65.5736,13269.0
2017-05-22 12:40:00,75.29,75.3,75.26,75.28,42608.0,65.5649,65.5736,65.5388,65.5562,42608.0
2017-05-22 12:45:00,75.28,75.28,75.25,75.27,29891.0,65.5562,65.5562,65.5301,65.5475,29891.0
2017-05-22 12:50:00,75.27,75.31,75.26,75.3,19457.0,65.5475,65.5823,65.5388,65.5736,19457.0
2017-05-22 12:55:00,75.3,75.32,75.26,75.27,24202.0,65.5736,65.591,65.5388,65.5475,24202.0
2017-05-22 13:00:00,75.26,75.29,75.26,75.27,20939.0,65.5388,65.5649,65.5388,65.5475,20939.0
2017-05-22 13:05:00,75.28,75.29,75.26,75.29,27203.0,65.5562,65.5649,65.5388,65.5649,27203.0
2017-05-22 13:10:00,75.29,75.3,75.27,75.28,13347.0,65.5649,65.5736,65.5475,65.5562,13347.0
2017-05-22 13:15:00,75.28,75.3,75.27,75.28,21577.0,65.5562,65.5736,65.5475,65.5562,21577.0
2017-05-22 13:20:00,75.27,75.29,75.25,75.28,37538.0,65.5475,65.5649,65.5301,65.5562,37538.0
2017-05-22 13:25:00,75.29,75.3,75.27,75.28,72131.0,65.5649,65.5736,65.5475,65.5562,72131.0
2017-05-22 13:30:00,75.29,75.29,75.24,75.25,67145.0,65.5649,65.5649,65.5214,65.5301,67145.0
2017-05-22 13:35:00,75.25,75.25,75.2,75.21,85242.0,65.5301,65.5301,65.4865,65.4952,85242.0
2017-05-22 13:40:00,75.22,75.23,75.21,75.22,12565.0,65.5039,65.5126,65.4952,65.5039,12565.0
2017-05-22 13:45:00,75.22,75.23,75.2,75.21,81494.0,65.5039,65.5126,65.4865,65.4952,81494.0
2017-05-22 13:50:00,75.21,75.24,75.2,75.22,36980.0,65.4952,65.5214,65.4865,65.5039,36980.0
2017-05-22 13:55:00,75.22,75.23,75.19,75.2,18543.0,65.5039,65.5126,65.4778,65.4865,18543.0
2017-05-22 14:00:00,75.19,75.2,75.17,75.19,46100.0,65.4778,65.4865,65.4604,65.4778,46100.0
2017-05-22 14:05:00,75.2,75.21,75.18,75.21,29757.0,65.4865,65.4952,65.4691,65.4952,29757.0
2017-05-22 14:10:00,75.21,75.23,75.2,75.2,38426.0,65.4952,65.5126,65.4865,65.4865,38426.0
2017-05-22 14:15:00,75.21,75.21,75.19,75.2,13468.0,65.4952,65.4952,65.4778,65.4865,13468.0
2017-05-22 14:20:00,75.2,75.21,75.18,75.19,28392.0,65.4865,65.4952,65.4691,65.4778,28392.0
2017-05-22 14:25:00,75.19,75.21,75.18,75.2,28685.0,65.4778,65.4952,65.4691,65.4865,28685.0
2017-05-22 14:30:00,75.2,75.21,75.19,75.2,30519.0,65.4865,65.4952,65.4778,65.4865,30519.0
2017-05-22 14:35:00,75.2,75.24,75.2,75.2,42995.0,65.4865,65.5214,65.4865,65.4865,42995.0
2017-05-22 14:40:00,75.21,75.21,75.17,75.18,52552.0,65.4952,65.4952,65.4604,65.4691,52552.0
2017-05-22 14:45:00,75.18,75.19,75.15,75.16,71988.0,65.4691,65.4778,65.443,65.4517,71988.0
2017-05-22 14:50:00,75.17,75.22,75.16,75.21,17615.0,65.4604,65.5039,65.4517,65.4952,17615.0
2017-05-22 14:55:00,75.2,75.21,75.17,75.18,25575.0,65.4865,65.4952,65.4604,65.4691,25575.0
2017-05-22 15:00:00,75.18,75.19,75.16,75.18,19893.0,65.4691,65.4778,65.4517,65.4691,19893.0
2017-05-22 15:05:00,75.18,75.2,75.18,75.2,27177.0,65.4691,65.4865,65.4691,65.4865,27177.0
2017-05-22 15:10:00,75.2,75.21,75.18,75.19,22536.0,65.4865,65.4952,65.4691,65.4778,22536.0
2017-05-22 15:15:00,75.19,75.2,75.17,75.17,32040.0,65.4778,65.4865,65.4604,65.4604,32040.0
2017-05-22 15:20:00,75.17,75.18,75.15,75.17,20167.0,65.4604,65.4691,65.443,65.4604,20167.0
2017-05-22 15:25:00,75.17,75.19,75.16,75.17,59610.0,65.4604,65.4778,65.4517,65.4604,59610.0
2017-05-22 15:30:00,75.17,75.2,75.17,75.19,69426.0,65.4604,65.4865,65.4604,65.4778,69426.0
2017-05-22 15:35:00,75.19,75.24,75.19,75.23,54283.0,65.4778,65.5214,65.4778,65.5126,54283.0
2017-05-22 15:40:00,75.22,75.27,75.22,75.26,87370.0,65.5039,65.5475,65.5039,65.5388,87370.0
2017-05-22 15:45:00,75.26,75.26,75.23,75.23,270084.0,65.5388,65.5388,65.5126,65.5126,270084.0
2017-05-22 15:50:00,75.23,75.26,75.23,75.25,93010.0,65.5126,65.5388,65.5126,65.5301,93010.0
2017-05-22 15:55:00,75.26,75.26,75.17,75.2,388726.0,65.5388,65.5388,65.4604,65.4865,388726.0
2017-05-23 09:30:00,75.33,75.38,75.27,75.34,131342.0,65.5997,65.6433,65.5475,65.6084,131342.0
2017-05-23 09:35:00,75.35,75.42,75.33,75.42,83010.0,65.6171,65.6781,65.5997,65.6781,83010.0
2017-05-23 09:40:00,75.42,75.46,75.41,75.46,47318.0,65.6781,65.7129,65.6694,65.7129,47318.0
2017-05-23 09:45:00,75.47,75.51,75.46,75.46,102032.0,65.7216,65.7565,65.7129,65.7129,102032.0
2017-05-23 09:50:00,75.46,75.51,75.44,75.48,88438.0,65.7129,65.7565,65.6955,65.7304,88438.0
2017-05-23 09:55:00,75.48,75.53,75.48,75.49,239356.0,65.7304,65.7739,65.7304,65.7391,239356.0
2017-05-23 10:00:00,75.5,75.55,75.46,75.54,159037.0,65.7478,65.7913,65.7129,65.7826,159037.0
2017-05-23 10:05:00,75.54,75.64,75.53,75.63,107424.0,65.7826,65.8697,65.7739,65.861,107424.0
2017-05-23 10:10:00,75.63,75.64,75.57,75.6,30284.0,65.861,65.8697,65.8087,65.8349,30284.0
2017-05-23 10:15:00,75.6,75.6,75.51,75.51,101445.0,65.8349,65.8349,65.7565,65.7565,101445.0
2017-05-23 10:20:00,75.51,75.52,75.48,75.51,56166.0,65.7565,65.7652,65.7304,65.7565,56166.0
2017-05-23 10:25:00,75.5,75.52,75.47,75.51,78157.0,65.7478,65.7652,65.7216,65.7565,78157.0
2017-05-23 10:30:00,75.51,75.52,75.44,75.45,26102.0,65.7565,65.7652,65.6955,65.7042,26102.0
2017-05-23 10:35:00,75.45,75.49,75.45,75.46,20372.0,65.7042,65.7391,65.7042,65.7129,20372.0
2017-05-23 10:40:00,75.47,75.47,75.44,75.46,29851.0,65.7216,65.7216,65.6955,65.7129,29851.0
2017-05-23 10:45:00,75.46,75.48,75.44,75.48,43183.0,65.7129,65.7304,65.6955,65.7304,43183.0
2017-05-23 10:50:00,75.48,75.49,75.46,75.48,22915.0,65.7304,65.7391,65.7129,65.7304,22915.0
2017-05-23 10:55:00,75.48,75.5,75.46,75.47,164118.0,65.7304,65.7478,65.7129,65.7216,164118.0
2017-05-23 11:00:00,75.47,75.49,75.45,75.48,13331.0,65.7216,65.7391,65.7042,65.7304,13331.0
2017-05-23 11:05:00,75.48,75.48,75.46,75.46,27853.0,65.7304,65.7304,65.7129,65.7129,27853.0
2017-05-23 11:10:00,75.47,75.48,75.45,75.46,16440.0,65.7216,65.7304,65.7042,65.7129,16440.0
2017-05-23 11:15:00,75.46,75.48,75.43,75.45,18759.0,65.7129,65.7304,65.6868,65.7042,18759.0
2017-05-23 11:20:00,75.45,75.46,75.41,75.42,48379.0,65.7042,65.7129,65.6694,65.6781,48379.0
2017-05-23 11:25:00,75.42,75.42,75.4,75.41,66156.0,65.6781,65.6781,65.6607,65.6694,66156.0
2017-05-23 11:30:00,75.41,75.44,75.38,75.42,64928.0,65.6694,65.6955,65.6433,65.6781,64928.0
2017-05-23 11:35:00,75.42,75.46,75.42,75.46,53339.0,65.6781,65.7129,65.6781,65.7129,53339.0
2017-05-23 11:40:00,75.47,75.51,75.45,75.5,77983.0,65.7216,65.7565,65.7042,65.7478,77983.0
2017-05-23 11:45:00,75.5,75.53,75.49,75.52,23391.0,65.7478,65.7739,65.7391,65.7652,23391.0
2017-05-23 11:50:00,75.51,75.52,75.47,75.47,19025.0,65.7565,65.7652,65.7216,65.7216,19025.0
2017-05-23 11:55:00,75.47,75.53,75.47,75.53,32270.0,65.7216,65.7739,65.7216,65.7739,32270.0
2017-05-23 12:00:00,75.52,75.55,75.52,75.55,10711.0,65.7652,65.7913,65.7652,65.7913,10711.0
2017-05-23 12:05:00,75.55,75.55,75.52,75.54,14898.0,65.7913,65.7913,65.7652,65.7826,14898.0
2017-05-23 12:10:00,75.54,75.54,75.51,75.53,26726.0,65.7826,65.7826,65.7565,65.7739,26726.0
2017-05-23 12:15:00,75.53,75.54,75.51,75.53,15085.0,65.7739,65.7826,65.7565,65.7739,15085.0
2017-05-23 12:20:00,75.52,75.54,75.52,75.53,17670.0,65.7652,65.7826,65.7652,65.7739,17670.0
2017-05-23 12:25:00,75.54,75.54,75.47,75.48,41148.0,65.7826,65.7826,65.7216,65.7304,41148.0
2017-05-23 12:30:00,75.48,75.49,75.47,75.48,10311.0,65.7304,65.7391,65.7216,65.7304,10311.0
2017-05-23 12:35:00,75.48,75.5,75.47,75.48,16590.0,65.7304,65.7478,65.7216,65.7304,16590.0
2017-05-23 12:40:00,75.48,75.48,75.46,75.48,6371.0,65.7304,65.7304,65.7129,65.7304,6371.0
2017-05-23 12:45:00,75.47,75.48,75.45,75.48,33745.0,65.7216,65.7304,65.7042,65.7304,33745.0
2017-05-23 12:50:00,75.47,75.47,75.42,75.42,21879.0,65.7216,65.7216,65.6781,65.6781,21879.0
2017-05-23 12:55:00,75.43,75.45,75.42,75.44,9945.0,65.6868,65.7042,65.6781,65.6955,9945.0
2017-05-23 13:00:00,75.44,75.46,75.43,75.44,12212.0,65.6955,65.7129,65.6868,65.6955,12212.0
2017-05-23 13:05:00,75.43,75.44,75.42,75.43,8722.0,65.6868,65.6955,65.6781,65.6868,8722.0
2017-05-23 13:10:00,75.43,75.47,75.43,75.46,40063.0,65.6868,65.7216,65.6868,65.7129,40063.0
2017-05-23 13:15:00,75.45,75.47,75.45,75.45,10504.0,65.7042,65.7216,65.7042,65.7042,10504.0
2017-05-23 13:20:00,75.45,75.48,75.45,75.46,50385.0,65.7042,65.7304,65.7042,65.7129,50385.0
2017-05-23 13:25:00,75.46,75.46,75.43,75.45,129710.0,65.7129,65.7129,65.6868,65.7042,129710.0
2017-05-23 13:30:00,75.45,75.46,75.44,75.45,86442.0,65.7042,65.7129,65.6955,65.7042,86442.0
2017-05-23 13:35:00,75.45,75.47,75.43,75.45,18382.0,65.7042,65.7216,65.6868,65.7042,18382.0
2017-05-23 13:40:00,75.45,75.45,75.42,75.43,13200.0,65.7042,65.7042,65.6781,65.6868,13200.0
2017-05-23 13:45:00,75.43,75.44,75.41,75.43,37483.0,65.6868,65.6955,65.6694,65.6868,37483.0
2017-05-23 13:50:00,75.43,75.46,75.42,75.45,11452.0,65.6868,65.7129,65.6781,65.7042,11452.0
2017-05-23 13:55:00,75.44,75.45,75.42,75.45,12418.0,65.6955,65.7042,65.6781,65.7042,12418.0
2017-05-23 14:00:00,75.46,75.47,75.44,75.45,46221.0,65.7129,65.7216,65.6955,65.7042,46221.0
2017-05-23 14:05:00,75.45,75.46,75.43,75.45,12930.0,65.7042,65.7129,65.6868,65.7042,12930.0
2017-05-23 14:10:00,75.45,75.46,75.41,75.42,19409.0,65.7042,65.7129,65.6694,65.6781,19409.0
2017-05-23 14:15:00,75.42,75.44,75.41,75.42,14972.0,65.6781,65.6955,65.6694,65.6781,14972.0
2017-05-23 14:20:00,75.42,75.43,75.41,75.42,33004.0,65.6781,65.6868,65.6694,65.6781,33004.0
2017-05-23 14:25:00,75.42,75.44,75.42,75.43,32305.0,65.6781,65.6955,65.6781,65.6868,32305.0
2017-05-23 14:30:00,75.42,75.45,75.42,75.43,35535.0,65.6781,65.7042,65.6781,65.6868,35535.0
2017-05-23 14:35:00,75.43,75.46,75.42,75.45,28692.0,65.6868,65.7129,65.6781,65.7042,28692.0
2017-05-23 14:40:00,75.46,75.48,75.45,75.47,16518.0,65.7129,65.7304,65.7042,65.7216,16518.0
2017-05-23 14:45:00,75.47,75.52,75.45,75.51,25641.0,65.7216,65.7652,65.7042,65.7565,25641.0
2017-05-23 14:50:00,75.5,75.52,75.49,75.51,27610.0,65.7478,65.7652,65.7391,65.7565,27610.0
2017-05-23 14:55:00,75.5,75.51,75.47,75.49,94109.0,65.7478,65.7565,65.7216,65.7391,94109.0
2017-05-23 15:00:00,75.49,75.5,75.48,75.49,19297.0,65.7391,65.7478,65.7304,65.7391,19297.0
2017-05-23 15:05:00,75.5,75.51,75.48,75.5,17876.0,65.7478,65.7565,65.7304,65.7478,17876.0
2017-05-23 15:10:00,75.5,75.5,75.48,75.5,31630.0,65.7478,65.7478,65.7304,65.7478,31630.0
2017-05-23 15:15:00,75.5,75.5,75.45,75.45,46573.0,65.7478,65.7478,65.7042,65.7042,46573.0
2017-05-23 15:20:00,75.45,75.48,75.45,75.48,30865.0,65.7042,65.7304,65.7042,65.7304,30865.0
2017-05-23 15:25:00,75.48,75.48,75.46,75.47,21121.0,65.7304,65.7304,65.7129,65.7216,21121.0
2017-05-23 15:30:00,75.47,75.49,75.45,75.49,57405.0,65.7216,65.7391,65.7042,65.7391,57405.0
2017-05-23 15:35:00,75.49,75.51,75.48,75.51,40858.0,65.7391,65.7565,65.7304,65.7565,40858.0
2017-05-23 15:40:00,75.51,75.51,75.45,75.45,87142.0,65.7565,65.7565,65.7042,65.7042,87142.0
2017-05-23 15:45:00,75.45,75.47,75.44,75.45,50549.0,65.7042,65.7216,65.6955,65.7042,50549.0
2017-05-23 15:50:00,75.45,75.48,75.43,75.48,87496.0,65.7042,65.7304,65.6868,65.7304,87496.0
2017-05-23 15:55:00,75.48,75.49,75.45,75.46,308459.0,65.7304,65.7391,65.7042,65.7129,308459.0
2017-05-24 09:30:00,75.52,75.58,75.47,75.52,148427.0,65.7652,65.8174,65.7216,65.7652,148427.0
2017-05-24 09:35:00,75.51,75.54,75.46,75.47,122938.0,65.7565,65.7826,65.7129,65.7216,122938.0
2017-05-24 09:40:00,75.47,75.47,75.37,75.39,107550.0,65.7216,65.7216,65.6346,65.652,107550.0
2017-05-24 09:45:00,75.4,75.4,75.34,75.38,54826.0,65.6607,65.6607,65.6084,65.6433,54826.0
2017-05-24 09:50:00,75.39,75.45,75.39,75.45,46309.0,65.652,65.7042,65.652,65.7042,46309.0
2017-05-24 09:55:00,75.45,75.46,75.43,75.44,35471.0,65.7042,65.7129,65.6868,65.6955,35471.0
2017-05-24 10:00:00,75.45,75.46,75.36,75.37,37914.0,65.7042,65.7129,65.6259,65.6346,37914.0
2017-05-24 10:05:00,75.37,75.43,75.35,75.4,25144.0,65.6346,65.6868,65.6171,65.6607,25144.0
2017-05-24 10:10:00,75.4,75.47,75.39,75.47,56876.0,65.6607,65.7216,65.652,65.7216,56876.0
2017-05-24 10:15:00,75.47,75.47,75.43,75.47,80632.0,65.7216,65.7216,65.6868,65.7216,80632.0
2017-05-24 10:20:00,75.47,75.53,75.46,75.53,50677.0,65.7216,65.7739,65.7129,65.7739,50677.0
2017-05-24 10:25:00,75.53,75.54,75.45,75.48,30034.0,65.7739,65.7826,65.7042,65.7304,30034.0
2017-05-24 10:30:00,75.48,75.5,75.47,75.48,26490.0,65.7304,65.7478,65.7216,65.7304,26490.0
2017-05-24 10:35:00,75.48,75.51,75.46,75.49,34417.0,65.7304,65.7565,65.7129,65.7391,34417.0
2017-05-24 10:40:00,75.49,75.52,75.47,75.47,29878.0,65.7391,65.7652,65.7216,65.7216,29878.0
2017-05-24 10:45:00,75.47,75.53,75.47,75.53,91254.0,65.7216,65.7739,65.7216,65.7739,91254.0
2017-05-24 10:50:00,75.52,75.52,75.46,75.48,18727.0,65.7652,65.7652,65.7129,65.7304,18727.0
2017-05-24 10:55:00,75.48,75.51,75.47,75.5,13609.0,65.7304,65.7565,65.7216,65.7478,13609.0
2017-05-24 11:00:00,75.49,75.5,75.45,75.46,29270.0,65.7391,65.7478,65.7042,65.7129,29270.0
2017-05-24 11:05:00,75.46,75.51,75.46,75.51,26953.0,65.7129,65.7565,65.7129,65.7565,26953.0
2017-05-24 11:10:00,75.51,75.52,75.49,75.5,21192.0,65.7565,65.7652,65.7391,65.7478,21192.0
2017-05-24 11:15:00,75.5,75.52,75.48,75.5,50407.0,65.7478,65.7652,65.7304,65.7478,50407.0
2017-05-24 11:20:00,75.51,75.53,75.47,75.52,20962.0,65.7565,65.7739,65.7216,65.7652,20962.0
2017-05-24 11:25:00,75.52,75.54,75.51,75.53,13886.0,65.7652,65.7826,65.7565,65.7739,13886.0
2017-05-24 11:30:00,75.54,75.59,75.54,75.57,40835.0,65.7826,65.8261,65.7826,65.8087,40835.0
2017-05-24 11:35:00,75.56,75.58,75.55,75.57,23007.0,65.8,65.8174,65.7913,65.8087,23007.0
2017-05-24 11:40:00,75.58,75.6,75.57,75.6,17883.0,65.8174,65.8349,65.8087,65.8349,17883.0
2017-05-24 11:45:00,75.59,75.62,75.59,75.61,16543.0,65.8261,65.8523,65.8261,65.8436,16543.0
2017-05-24 11:50:00,75.61,75.63,75.6,75.6,24429.0,65.8436,65.861,65.8349,65.8349,24429.0
2017-05-24 11:55:00,75.6,75.63,75.6,75.62,11086.0,65.8349,65.861,65.8349,65.8523,11086.0
2017-05-24 12:00:00,75.62,75.62,75.6,75.62,15041.0,65.8523,65.8523,65.8349,65.8523,15041.0
2017-05-24 12:05:00,75.61,75.62,75.6,75.6,17139.0,65.8436,65.8523,65.8349,65.8349,17139.0
2017-05-24 12:10:00,75.61,75.64,75.6,75.62,14515.0,65.8436,65.8697,65.8349,65.8523,14515.0
2017-05-24 12:15:00,75.62,75.63,75.61,75.62,14232.0,65.8523,65.861,65.8436,65.8523,14232.0
2017-05-24 12:20:00,75.62,75.63,75.6,75.6,10091.0,65.8523,65.861,65.8349,65.8349,10091.0
2017-05-24 12:25:00,75.6,75.63,75.6,75.63,22147.0,65.8349,65.861,65.8349,65.861,22147.0
2017-05-24 12:30:00,75.63,75.66,75.62,75.64,12255.0,65.861,65.8871,65.8523,65.8697,12255.0
2017-05-24 12:35:00,75.65,75.68,75.65,75.67,12097.0,65.8784,65.9045,65.8784,65.8958,12097.0
2017-05-24 12:40:00,75.66,75.67,75.64,75.65,12468.0,65.8871,65.8958,65.8697,65.8784,12468.0
2017-05-24 12:45:00,75.65,75.68,75.64,75.66,22539.0,65.8784,65.9045,65.8697,65.8871,22539.0
2017-05-24 12:50:00,75.66,75.67,75.65,75.66,6917.0,65.8871,65.8958,65.8784,65.8871,6917.0
2017-05-24 12:55:00,75.66,75.66,75.64,75.65,20528.0,65.8871,65.8871,65.8697,65.8784,20528.0
2017-05-24 13:00:00,75.65,75.68,75.64,75.68,15217.0,65.8784,65.9045,65.8697,65.9045,15217.0
2017-05-24 13:05:00,75.67,75.68,75.66,75.66,20048.0,65.8958,65.9045,65.8871,65.8871,20048.0
2017-05-24 13:10:00,75.66,75.67,75.64,75.65,32700.0,65.8871,65.8958,65.8697,65.8784,32700.0
2017-05-24 13:15:00,75.66,75.67,75.63,75.63,16340.0,65.8871,65.8958,65.861,65.861,16340.0
2017-05-24 13:20:00,75.63,75.65,75.62,75.64,42292.0,65.861,65.8784,65.8523,65.8697,42292.0
2017-05-24 13:25:00,75.64,75.65,75.62,75.62,11269.0,65.8697,65.8784,65.8523,65.8523,11269.0
2017-05-24 13:30:00,75.62,75.63,75.6,75.62,14134.0,65.8523,65.861,65.8349,65.8523,14134.0
2017-05-24 13:35:00,75.63,75.64,75.61,75.64,20370.0,65.861,65.8697,65.8436,65.8697,20370.0
2017-05-24 13:40:00,75.64,75.67,75.63,75.67,11271.0,65.8697,65.8958,65.861,65.8958,11271.0
2017-05-24 13:45:00,75.67,75.69,75.66,75.67,27827.0,65.8958,65.9132,65.8871,65.8958,27827.0
2017-05-24 13:50:00,75.67,75.7,75.67,75.68,19284.0,65.8958,65.9219,65.8958,65.9045,19284.0
2017-05-24 13:55:00,75.68,75.69,75.64,75.64,23357.0,65.9045,65.9132,65.8697,65.8697,23357.0
2017-05-24 14:00:00,75.63,75.65,75.59,75.6,38961.0,65.861,65.8784,65.8261,65.8349,38961.0
2017-05-24 14:05:00,75.6,75.66,75.59,75.66,15704.0,65.8349,65.8871,65.8261,65.8871,15704.0
2017-05-24 14:10:00,75.66,75.72,75.64,75.69,44006.0,65.8871,65.9394,65.8697,65.9132,44006.0
2017-05-24 14:15:00,75.69,75.72,75.68,75.72,20418.0,65.9132,65.9394,65.9045,65.9394,20418.0
2017-05-24 14:20:00,75.73,75.73,75.68,75.68,25627.0,65.9481,65.9481,65.9045,65.9045,25627.0
2017-05-24 14:25:00,75.69,75.7,75.67,75.7,60262.0,65.9132,65.9219,65.8958,65.9219,60262.0
2017-05-24 14:30:00,75.7,75.71,75.65,75.66,34700.0,65.9219,65.9306,65.8784,65.8871,34700.0
2017-05-24 14:35:00,75.66,75.68,75.66,75.67,23284.0,65.8871,65.9045,65.8871,65.8958,23284.0
2017-05-24 14:40:00,75.68,75.69,75.64,75.65,25644.0,65.9045,65.9132,65.8697,65.8784,25644.0
2017-05-24 14:45:00,75.66,75.68,75.65,75.67,13024.0,65.8871,65.9045,65.8784,65.8958,13024.0
2017-05-24 14:50:00,75.66,75.67,75.65,75.66,11884.0,65.8871,65.8958,65.8784,65.8871,11884.0
2017-05-24 14:55:00,75.66,75.68,75.64,75.67,22979.0,65.8871,65.9045,65.8697,65.8958,22979.0
2017-05-24 15:00:00,75.68,75.69,75.66,75.68,19847.0,65.9045,65.9132,65.8871,65.9045,19847.0
2017-05-24 15:05:00,75.67,75.69,75.64,75.68,39009.0,65.8958,65.9132,65.8697,65.9045,39009.0
2017-05-24 15:10:00,75.68,75.7,75.64,75.65,22704.0,65.9045,65.9219,65.8697,65.8784,22704.0
2017-05-24 15:15:00,75.66,75.67,75.64,75.65,24996.0,65.8871,65.8958,65.8697,65.8784,24996.0
2017-05-24 15:20:00,75.65,75.67,75.63,75.63,47428.0,65.8784,65.8958,65.861,65.861,47428.0
2017-05-24 15:25:00,75.64,75.65,75.61,75.65,34160.0,65.8697,65.8784,65.8436,65.8784,34160.0
2017-05-24 15:30:00,75.65,75.68,75.64,75.68,70744.0,65.8784,65.9045,65.8697,65.9045,70744.0
2017-05-24 15:35:00,75.67,75.71,75.66,75.67,80623.0,65.8958,65.9306,65.8871,65.8958,80623.0
2017-05-24 15:40:00,75.66,75.72,75.66,75.71,174625.0,65.8871,65.9394,65.8871,65.9306,174625.0
2017-05-24 15:45:00,75.7,75.71,75.66,75.66,393417.0,65.9219,65.9306,65.8871,65.8871,393417.0
2017-05-24 15:50:00,75.67,75.73,75.66,75.71,493325.0,65.8958,65.9481,65.8871,65.9306,493325.0
2017-05-24 15:55:00,75.71,75.71,75.64,75.65,653916.0,65.9306,65.9306,65.8697,65.8784,653916.0
2017-05-25 09:30:00,75.84,75.84,75.71,75.76,137776.0,66.0439,66.0439,65.9306,65.9742,137776.0
2017-05-25 09:35:00,75.76,75.77,75.66,75.67,95564.0,65.9742,65.9829,65.8871,65.8958,95564.0
2017-05-25 09:40:00,75.68,75.73,75.67,75.73,61793.0,65.9045,65.9481,65.8958,65.9481,61793.0
2017-05-25 09:45:00,75.72,75.77,75.71,75.76,64402.0,65.9394,65.9829,65.9306,65.9742,64402.0
2017-05-25 09:50:00,75.76,75.78,75.72,75.77,28591.0,65.9742,65.9916,65.9394,65.9829,28591.0
2017-05-25 09:55:00,75.76,75.77,75.7,75.73,35966.0,65.9742,65.9829,65.9219,65.9481,35966.0
2017-05-25 10:00:00,75.74,75.78,75.7,75.75,32123.0,65.9568,65.9916,65.9219,65.9655,32123.0
2017-05-25 10:05:00,75.76,75.78,75.74,75.76,16436.0,65.9742,65.9916,65.9568,65.9742,16436.0
2017-05-25 10:10:00,75.76,75.81,75.74,75.8,93105.0,65.9742,66.0177,65.9568,66.009,93105.0
2017-05-25 10:15:00,75.8,75.82,75.78,75.81,40666.0,66.009,66.0264,65.9916,66.0177,40666.0
2017-05-25 10:20:00,75.8,75.83,75.78,75.79,86987.0,66.009,66.0351,65.9916,66.0003,86987.0
2017-05-25 10:25:00,75.79,75.82,75.78,75.79,64210.0,66.0003,66.0264,65.9916,66.0003,64210.0
2017-05-25 10:30:00,75.79,75.84,75.76,75.81,204579.0,66.0003,66.0439,65.9742,66.0177,204579.0
2017-05-25 10:35:00,75.82,75.87,75.81,75.87,91291.0,66.0264,66.07,66.0177,66.07,91291.0
2017-05-25 10:40:00,75.87,75.87,75.84,75.84,33425.0,66.07,66.07,66.0439,66.0439,33425.0
2017-05-25 10:45:00,75.84,75.88,75.84,75.88,40045.0,66.0439,66.0787,66.0439,66.0787,40045.0
2017-05-25 10:50:00,75.88,75.95,75.87,75.94,65658.0,66.0787,66.1396,66.07,66.1309,65658.0
2017-05-25 10:55:00,75.94,75.96,75.91,75.92,54077.0,66.1309,66.1484,66.1048,66.1135,54077.0
2017-05-25 11:00:00,75.92,75.93,75.9,75.92,19213.0,66.1135,66.1222,66.0961,66.1135,19213.0
2017-05-25 11:05:00,75.92,75.95,75.9,75.95,88431.0,66.1135,66.1396,66.0961,66.1396,88431.0
2017-05-25 11:10:00,75.95,75.96,75.93,75.94,25977.0,66.1396,66.1484,66.1222,66.1309,25977.0
2017-05-25 11:15:00,75.94,75.98,75.94,75.97,20336.0,66.1309,66.1658,66.1309,66.1571,20336.0
2017-05-25 11:20:00,75.98,76.0,75.96,75.97,32444.0,66.1658,66.1832,66.1484,66.1571,32444.0
2017-05-25 11:25:00,75.97,75.99,75.95,75.98,39071.0,66.1571,66.1745,66.1396,66.1658,39071.0
2017-05-25 11:30:00,76.0,76.03,75.96,76.0,59308.0,66.1832,66.2093,66.1484,66.1832,59308.0
2017-05-25 11:35:00,76.01,76.01,75.95,75.98,28206.0,66.1919,66.1919,66.1396,66.1658,28206.0
2017-05-25 11:40:00,75.98,75.99,75.95,75.98,29723.0,66.1658,66.1745,66.1396,66.1658,29723.0
2017-05-25 11:45:00,75.98,75.99,75.96,75.98,93188.0,66.1658,66.1745,66.1484,66.1658,93188.0
2017-05-25 11:50:00,75.98,76.0,75.98,75.99,35222.0,66.1658,66.1832,66.1658,66.1745,35222.0
2017-05-25 11:55:00,75.99,76.01,75.99,76.0,15319.0,66.1745,66.1919,66.1745,66.1832,15319.0
2017-05-25 12:00:00,76.0,76.0,75.96,75.98,26748.0,66.1832,66.1832,66.1484,66.1658,26748.0
2017-05-25 12:05:00,75.98,76.0,75.97,75.98,21769.0,66.1658,66.1832,66.1571,66.1658,21769.0
2017-05-25 12:10:00,75.98,75.99,75.95,75.98,35315.0,66.1658,66.1745,66.1396,66.1658,35315.0
2017-05-25 12:15:00,75.98,76.01,75.97,76.0,35154.0,66.1658,66.1919,66.1571,66.1832,35154.0
2017-05-25 12:20:00,76.0,76.03,75.99,76.01,51534.0,66.1832,66.2093,66.1745,66.1919,51534.0
2017-05-25 12:25:00,76.01,76.01,75.96,75.97,36715.0,66.1919,66.1919,66.1484,66.1571,36715.0
2017-05-25 12:30:00,75.97,76.01,75.96,76.0,10660.0,66.1571,66.1919,66.1484,66.1832,10660.0
2017-05-25 12:35:00,76.01,76.03,76.0,76.02,25677.0,66.1919,66.2093,66.1832,66.2006,25677.0
2017-05-25 12:40:00,76.01,76.03,76.0,76.02,18630.0,66.1919,66.2093,66.1832,66.2006,18630.0
2017-05-25 12:45:00,76.02,76.02,75.99,76.01,20530.0,66.2006,66.2006,66.1745,66.1919,20530.0
2017-05-25 12:50:00,76.0,76.03,75.99,76.02,27838.0,66.1832,66.2093,66.1745,66.2006,27838.0
2017-05-25 12:55:00,76.02,76.03,76.01,76.02,19597.0,66.2006,66.2093,66.1919,66.2006,19597.0
2017-05-25 13:00:00,76.02,76.05,76.02,76.05,12265.0,66.2006,66.2267,66.2006,66.2267,12265.0
2017-05-25 13:05:00,76.05,76.06,76.01,76.02,82550.0,66.2267,66.2354,66.1919,66.2006,82550.0
2017-05-25 13:10:00,76.02,76.04,76.01,76.01,13458.0,66.2006,66.218,66.1919,66.1919,13458.0
2017-05-25 13:15:00,76.01,76.03,76.0,76.02,14422.0,66.1919,66.2093,66.1832,66.2006,14422.0
2017-05-25 13:20:00,76.02,76.02,75.99,76.01,13652.0,66.2006,66.2006,66.1745,66.1919,13652.0
2017-05-25 13:25:00,76.01,76.01,75.99,76.0,11646.0,66.1919,66.1919,66.1745,66.1832,11646.0
2017-05-25 13:30:00,76.0,76.02,75.98,75.99,17645.0,66.1832,66.2006,66.1658,66.1745,17645.0
2017-05-25 13:35:00,75.99,76.01,75.99,75.99,71328.0,66.1745,66.1919,66.1745,66.1745,71328.0
2017-05-25 13:40:00,75.99,76.0,75.97,75.99,20874.0,66.1745,66.1832,66.1571,66.1745,20874.0
2017-05-25 13:45:00,75.99,76.0,75.98,76.0,15253.0,66.1745,66.1832,66.1658,66.1832,15253.0
2017-05-25 13:50:00,76.01,76.02,75.99,76.01,31594.0,66.1919,66.2006,66.1745,66.1919,31594.0
2017-05-25 13:55:00,76.01,76.05,76.01,76.05,19316.0,66.1919,66.2267,66.1919,66.2267,19316.0
2017-05-25 14:00:00,76.05,76.06,76.04,76.05,11469.0,66.2267,66.2354,66.218,66.2267,11469.0
2017-05-25 14:05:00,76.06,76.06,76.04,76.04,12399.0,66.2354,66.2354,66.218,66.218,12399.0
2017-05-25 14:10:00,76.05,76.06,76.04,76.05,26789.0,66.2267,66.2354,66.218,66.2267,26789.0
2017-05-25 14:15:00,76.05,76.06,76.04,76.05,11731.0,66.2267,66.2354,66.218,66.2267,11731.0
2017-05-25 14:20:00,76.05,76.07,76.04,76.06,43216.0,66.2267,66.2441,66.218,66.2354,43216.0
2017-05-25 14:25:00,76.06,76.07,76.04,76.06,29078.0,66.2354,66.2441,66.218,66.2354,29078.0
2017-05-25 14:30:00,76.06,76.07,76.05,76.06,20146.0,66.2354,66.2441,66.2267,66.2354,20146.0
2017-05-25 14:35:00,76.06,76.11,76.06,76.1,39692.0,66.2354,66.279,66.2354,66.2703,39692.0
2017-05-25 14:40:00,76.1,76.11,76.08,76.09,18040.0,66.2703,66.279,66.2529,66.2616,18040.0
2017-05-25 14:45:00,76.1,76.13,76.1,76.11,39384.0,66.2703,66.2964,66.2703,66.279,39384.0
2017-05-25 14:50:00,76.12,76.14,76.11,76.13,21293.0,66.2877,66.3051,66.279,66.2964,21293.0
2017-05-25 14:55:00,76.14,76.16,76.13,76.15,52372.0,66.3051,66.3225,66.2964,66.3138,52372.0
2017-05-25 15:00:00,76.15,76.15,76.09,76.12,85224.0,66.3138,66.3138,66.2616,66.2877,85224.0
2017-05-25 15:05:00,76.11,76.14,76.09,76.14,23693.0,66.279,66.3051,66.2616,66.3051,23693.0
2017-05-25 15:10:00,76.14,76.14,76.11,76.13,42384.0,66.3051,66.3051,66.279,66.2964,42384.0
2017-05-25 15:15:00,76.13,76.15,76.12,76.14,19677.0,66.2964,66.3138,66.2877,66.3051,19677.0
2017-05-25 15:20:00,76.14,76.15,76.11,76.14,41614.0,66.3051,66.3138,66.279,66.3051,41614.0
2017-05-25 15:25:00,76.14,76.14,76.12,76.13,46653.0,66.3051,66.3051,66.2877,66.2964,46653.0
2017-05-25 15:30:00,76.13,76.13,76.1,76.13,92494.0,66.2964,66.2964,66.2703,66.2964,92494.0
2017-05-25 15:35:00,76.13,76.13,76.11,76.12,232683.0,66.2964,66.2964,66.279,66.2877,232683.0
2017-05-25 15:40:00,76.12,76.13,76.1,76.12,87246.0,66.2877,66.2964,66.2703,66.2877,87246.0
2017-05-25 15:45:00,76.11,76.18,76.1,76.13,123038.0,66.279,66.3399,66.2703,66.2964,123038.0
2017-05-25 15:50:00,76.13,76.13,76.05,76.07,123690.0,66.2964,66.2964,66.2267,66.2441,123690.0
2017-05-25 15:55:00,76.07,76.09,76.02,76.05,488773.0,66.2441,66.2616,66.2006,66.2267,488773.0
2017-05-26 09:30:00,75.97,76.19,75.97,76.17,261864.0,66.1571,66.3486,66.1571,66.3312,261864.0
2017-05-26 09:35:00,76.16,76.17,76.06,76.07,56324.0,66.3225,66.3312,66.2354,66.2441,56324.0
2017-05-26 09:40:00,76.06,76.08,76.04,76.05,46931.0,66.2354,66.2529,66.218,66.2267,46931.0
2017-05-26 09:45:00,76.04,76.07,76.02,76.05,38762.0,66.218,66.2441,66.2006,66.2267,38762.0
2017-05-26 09:50:00,76.05,76.07,76.0,76.03,46835.0,66.2267,66.2441,66.1832,66.2093,46835.0
2017-05-26 09:55:00,76.03,76.05,75.96,75.98,49766.0,66.2093,66.2267,66.1484,66.1658,49766.0
2017-05-26 10:00:00,75.97,76.01,75.96,76.0,39757.0,66.1571,66.1919,66.1484,66.1832,39757.0
2017-05-26 10:05:00,76.01,76.02,75.99,76.0,41108.0,66.1919,66.2006,66.1745,66.1832,41108.0
2017-05-26 10:10:00,76.0,76.02,75.96,75.97,30549.0,66.1832,66.2006,66.1484,66.1571,30549.0
2017-05-26 10:15:00,75.97,76.0,75.96,76.0,34865.0,66.1571,66.1832,66.1484,66.1832,34865.0
2017-05-26 10:20:00,76.0,76.02,75.98,75.99,31832.0,66.1832,66.2006,66.1658,66.1745,31832.0
2017-05-26 10:25:00,75.99,75.99,75.94,75.95,114758.0,66.1745,66.1745,66.1309,66.1396,114758.0
2017-05-26 10:30:00,75.95,75.99,75.95,75.97,44190.0,66.1396,66.1745,66.1396,66.1571,44190.0
2017-05-26 10:35:00,75.97,76.02,75.96,76.01,66504.0,66.1571,66.2006,66.1484,66.1919,66504.0
2017-05-26 10:40:00,76.01,76.01,75.96,75.97,51654.0,66.1919,66.1919,66.1484,66.1571,51654.0
2017-05-26 10:45:00,75.97,75.98,75.96,75.97,27694.0,66.1571,66.1658,66.1484,66.1571,27694.0
2017-05-26 10:50:00,75.97,75.99,75.96,75.97,64673.0,66.1571,66.1745,66.1484,66.1571,64673.0
2017-05-26 10:55:00,75.97,76.01,75.96,75.99,52922.0,66.1571,66.1919,66.1484,66.1745,52922.0
2017-05-26 11:00:00,75.99,76.01,75.98,76.01,50254.0,66.1745,66.1919,66.1658,66.1919,50254.0
2017-05-26 11:05:00,76.0,76.03,75.99,76.03,42132.0,66.1832,66.2093,66.1745,66.2093,42132.0
2017-05-26 11:10:00,76.03,76.06,76.02,76.05,38101.0,66.2093,66.2354,66.2006,66.2267,38101.0
2017-05-26 11:15:00,76.05,76.06,76.02,76.02,54756.0,66.2267,66.2354,66.2006,66.2006,54756.0
2017-05-26 11:20:00,76.02,76.06,76.02,76.02,81131.0,66.2006,66.2354,66.2006,66.2006,81131.0
2017-05-26 11:25:00,76.02,76.05,76.01,76.05,71066.0,66.2006,66.2267,66.1919,66.2267,71066.0
2017-05-26 11:30:00,76.04,76.05,76.03,76.04,37000.0,66.218,66.2267,66.2093,66.218,37000.0
2017-05-26 11:35:00,76.04,76.07,76.03,76.03,292916.0,66.218,66.2441,66.2093,66.2093,292916.0
2017-05-26 11:40:00,76.03,76.04,76.01,76.01,20556.0,66.2093,66.218,66.1919,66.1919,20556.0
2017-05-26 11:45:00,76.01,76.01,75.98,76.0,40655.0,66.1919,66.1919,66.1658,66.1832,40655.0
2017-05-26 11:50:00,76.0,76.02,75.97,76.0,49098.0,66.1832,66.2006,66.1571,66.1832,49098.0
2017-05-26 11:55:00,75.99,76.0,75.93,75.93,21657.0,66.1745,66.1832,66.1222,66.1222,21657.0
2017-05-26 12:00:00,75.93,75.95,75.91,75.93,25351.0,66.1222,66.1396,66.1048,66.1222,25351.0
2017-05-26 12:05:00,75.94,75.94,75.91,75.92,34292.0,66.1309,66.1309,66.1048,66.1135,34292.0
2017-05-26 12:10:00,75.92,75.93,75.91,75.92,11278.0,66.1135,66.1222,66.1048,66.1135,11278.0
2017-05-26 12:15:00,75.91,75.95,75.91,75.94,23880.0,66.1048,66.1396,66.1048,66.1309,23880.0
2017-05-26 12:20:00,75.94,75.94,75.92,75.93,25776.0,66.1309,66.1309,66.1135,66.1222,25776.0
2017-05-26 12:25:00,75.92,75.96,75.92,75.95,20076.0,66.1135,66.1484,66.1135,66.1396,20076.0
2017-05-26 12:30:00,75.95,75.95,75.91,75.92,13812.0,66.1396,66.1396,66.1048,66.1135,13812.0
2017-05-26 12:35:00,75.91,75.93,75.9,75.93,32700.0,66.1048,66.1222,66.0961,66.1222,32700.0
2017-05-26 12:40:00,75.93,75.94,75.92,75.93,16159.0,66.1222,66.1309,66.1135,66.1222,16159.0
2017-05-26 12:45:00,75.92,75.94,75.92,75.94,9275.0,66.1135,66.1309,66.1135,66.1309,9275.0
2017-05-26 12:50:00,75.94,75.95,75.92,75.92,26318.0,66.1309,66.1396,66.1135,66.1135,26318.0
2017-05-26 12:55:00,75.92,75.92,75.9,75.91,16215.0,66.1135,66.1135,66.0961,66.1048,16215.0
2017-05-26 13:00:00,75.91,75.92,75.89,75.91,13328.0,66.1048,66.1135,66.0874,66.1048,13328.0
2017-05-26 13:05:00,75.91,75.92,75.89,75.91,19644.0,66.1048,66.1135,66.0874,66.1048,19644.0
2017-05-26 13:10:00,75.92,75.93,75.9,75.9,69523.0,66.1135,66.1222,66.0961,66.0961,69523.0
2017-05-26 13:15:00,75.91,75.92,75.9,75.9,56882.0,66.1048,66.1135,66.0961,66.0961,56882.0
2017-05-26 13:20:00,75.9,75.91,75.88,75.91,14610.0,66.0961,66.1048,66.0787,66.1048,14610.0
2017-05-26 13:25:00,75.91,75.91,75.88,75.89,14775.0,66.1048,66.1048,66.0787,66.0874,14775.0
2017-05-26 13:30:00,75.89,75.91,75.87,75.89,14495.0,66.0874,66.1048,66.07,66.0874,14495.0
2017-05-26 13:35:00,75.89,75.9,75.88,75.9,8835.0,66.0874,66.0961,66.0787,66.0961,8835.0
2017-05-26 13:40:00,75.9,75.92,75.89,75.92,15980.0,66.0961,66.1135,66.0874,66.1135,15980.0
2017-05-26 13:45:00,75.92,75.92,75.88,75.88,27280.0,66.1135,66.1135,66.0787,66.0787,27280.0
2017-05-26 13:50:00,75.89,75.89,75.86,75.86,10005.0,66.0874,66.0874,66.0613,66.0613,10005.0
2017-05-26 13:55:00,75.86,75.88,75.86,75.87,23893.0,66.0613,66.0787,66.0613,66.07,23893.0
2017-05-26 14:00:00,75.87,75.87,75.85,75.87,12640.0,66.07,66.07,66.0526,66.07,12640.0
2017-05-26 14:05:00,75.87,75.87,75.85,75.87,17850.0,66.07,66.07,66.0526,66.07,17850.0
2017-05-26 14:10:00,75.87,75.88,75.86,75.87,20707.0,66.07,66.0787,66.0613,66.07,20707.0
2017-05-26 14:15:00,75.86,75.89,75.86,75.86,22675.0,66.0613,66.0874,66.0613,66.0613,22675.0
2017-05-26 14:20:00,75.86,75.88,75.85,75.86,12622.0,66.0613,66.0787,66.0526,66.0613,12622.0
2017-05-26 14:25:00,75.85,75.86,75.82,75.83,25098.0,66.0526,66.0613,66.0264,66.0351,25098.0
2017-05-26 14:30:00,75.82,75.83,75.81,75.82,43095.0,66.0264,66.0351,66.0177,66.0264,43095.0
2017-05-26 14:35:00,75.83,75.86,75.81,75.86,100946.0,66.0351,66.0613,66.0177,66.0613,100946.0
2017-05-26 14:40:00,75.85,75.88,75.85,75.87,20408.0,66.0526,66.0787,66.0526,66.07,20408.0
2017-05-26 14:45:00,75.88,75.88,75.87,75.88,13675.0,66.0787,66.0787,66.07,66.0787,13675.0
2017-05-26 14:50:00,75.88,75.88,75.86,75.87,20758.0,66.0787,66.0787,66.0613,66.07,20758.0
2017-05-26 14:55:00,75.86,75.89,75.85,75.88,34555.0,66.0613,66.0874,66.0526,66.0787,34555.0
2017-05-26 15:00:00,75.88,75.9,75.88,75.89,11960.0,66.0787,66.0961,66.0787,66.0874,11960.0
2017-05-26 15:05:00,75.89,75.91,75.86,75.88,48814.0,66.0874,66.1048,66.0613,66.0787,48814.0
2017-05-26 15:10:00,75.88,75.89,75.86,75.86,21502.0,66.0787,66.0874,66.0613,66.0613,21502.0
2017-05-26 15:15:00,75.87,75.88,75.86,75.86,32615.0,66.07,66.0787,66.0613,66.0613,32615.0
2017-05-26 15:20:00,75.86,75.87,75.84,75.85,39643.0,66.0613,66.07,66.0439,66.0526,39643.0
2017-05-26 15:25:00,75.85,75.88,75.84,75.88,35289.0,66.0526,66.0787,66.0439,66.0787,35289.0
2017-05-26 15:30:00,75.88,75.88,75.86,75.86,47045.0,66.0787,66.0787,66.0613,66.0613,47045.0
2017-05-26 15:35:00,75.86,75.87,75.83,75.83,101498.0,66.0613,66.07,66.0351,66.0351,101498.0
2017-05-26 15:40:00,75.84,75.84,75.82,75.84,125470.0,66.0439,66.0439,66.0264,66.0439,125470.0
2017-05-26 15:45:00,75.84,75.87,75.83,75.87,67016.0,66.0439,66.07,66.0351,66.07,67016.0
2017-05-26 15:50:00,75.87,75.89,75.86,75.89,274962.0,66.07,66.0874,66.0613,66.0874,274962.0
2017-05-26 15:55:00,75.89,75.89,75.84,75.87,582644.0,66.0874,66.0874,66.0439,66.07,582644.0
2017-05-30 09:30:00,75.67,75.78,75.65,75.7,114512.0,65.8958,65.9916,65.8784,65.9219,114512.0
2017-05-30 09:35:00,75.71,75.8,75.71,75.8,298713.0,65.9306,66.009,65.9306,66.009,298713.0
2017-05-30 09:40:00,75.8,75.84,75.77,75.78,320734.0,66.009,66.0439,65.9829,65.9916,320734.0
2017-05-30 09:45:00,75.77,75.83,75.77,75.8,55674.0,65.9829,66.0351,65.9829,66.009,55674.0
2017-05-30 09:50:00,75.8,75.87,75.78,75.87,35346.0,66.009,66.07,65.9916,66.07,35346.0
2017-05-30 09:55:00,75.87,75.89,75.83,75.87,37576.0,66.07,66.0874,66.0351,66.07,37576.0
2017-05-30 10:00:00,75.87,75.92,75.86,75.92,291597.0,66.07,66.1135,66.0613,66.1135,291597.0
2017-05-30 10:05:00,75.92,75.93,75.9,75.92,92307.0,66.1135,66.1222,66.0961,66.1135,92307.0
2017-05-30 10:10:00,75.93,75.93,75.85,75.89,67386.0,66.1222,66.1222,66.0526,66.0874,67386.0
2017-05-30 10:15:00,75.88,75.89,75.84,75.86,56714.0,66.0787,66.0874,66.0439,66.0613,56714.0
2017-05-30 10:20:00,75.86,75.89,75.86,75.89,32412.0,66.0613,66.0874,66.0613,66.0874,32412.0
2017-05-30 10:25:00,75.88,75.95,75.88,75.91,85258.0,66.0787,66.1396,66.0787,66.1048,85258.0
2017-05-30 10:30:00,75.91,75.94,75.9,75.93,33718.0,66.1048,66.1309,66.0961,66.1222,33718.0
2017-05-30 10:35:00,75.92,75.96,75.91,75.96,37633.0,66.1135,66.1484,66.1048,66.1484,37633.0
2017-05-30 10:40:00,75.97,75.97,75.94,75.96,29226.0,66.1571,66.1571,66.1309,66.1484,29226.0
2017-05-30 10:45:00,75.97,75.97,75.95,75.96,20687.0,66.1571,66.1571,66.1396,66.1484,20687.0
2017-05-30 10:50:00,75.95,75.96,75.88,75.91,104370.0,66.1396,66.1484,66.0787,66.1048,104370.0
2017-05-30 10:55:00,75.9,75.92,75.88,75.89,49844.0,66.0961,66.1135,66.0787,66.0874,49844.0
2017-05-30 11:00:00,75.89,75.93,75.88,75.91,30852.0,66.0874,66.1222,66.0787,66.1048,30852.0
2017-05-30 11:05:00,75.91,75.93,75.9,75.92,45949.0,66.1048,66.1222,66.0961,66.1135,45949.0
2017-05-30 11:10:00,75.93,75.94,75.9,75.91,23918.0,66.1222,66.1309,66.0961,66.1048,23918.0
2017-05-30 11:15:00,75.9,75.9,75.85,75.87,26298.0,66.0961,66.0961,66.0526,66.07,26298.0
2017-05-30 11:20:00,75.87,75.88,75.84,75.85,60112.0,66.07,66.0787,66.0439,66.0526,60112.0
2017-05-30 11:25:00,75.84,75.85,75.75,75.75,52771.0,66.0439,66.0526,65.9655,65.9655,52771.0
2017-05-30 11:30:00,75.75,75.76,75.72,75.74,25848.0,65.9655,65.9742,65.9394,65.9568,25848.0
2017-05-30 11:35:00,75.74,75.75,75.7,75.73,16766.0,65.9568,65.9655,65.9219,65.9481,16766.0
2017-05-30 11:40:00,75.73,75.73,75.67,75.68,111551.0,65.9481,65.9481,65.8958,65.9045,111551.0
2017-05-30 11:45:00,75.68,75.72,75.68,75.7,72571.0,65.9045,65.9394,65.9045,65.9219,72571.0
2017-05-30 11:50:00,75.7,75.71,75.68,75.68,35853.0,65.9219,65.9306,65.9045,65.9045,35853.0
2017-05-30 11:55:00,75.69,75.71,75.67,75.7,40936.0,65.9132,65.9306,65.8958,65.9219,40936.0
2017-05-30 12:00:00,75.7,75.73,75.69,75.71,33714.0,65.9219,65.9481,65.9132,65.9306,33714.0
2017-05-30 12:05:00,75.72,75.74,75.7,75.74,19144.0,65.9394,65.9568,65.9219,65.9568,19144.0
2017-05-30 12:10:00,75.74,75.76,75.74,75.76,11904.0,65.9568,65.9742,65.9568,65.9742,11904.0
2017-05-30 12:15:00,75.76,75.77,75.74,75.77,19902.0,65.9742,65.9829,65.9568,65.9829,19902.0
2017-05-30 12:20:00,75.77,75.82,75.75,75.81,19089.0,65.9829,66.0264,65.9655,66.0177,19089.0
2017-05-30 12:25:00,75.82,75.85,75.82,75.84,14823.0,66.0264,66.0526,66.0264,66.0439,14823.0
2017-05-30 12:30:00,75.83,75.83,75.79,75.79,9715.0,66.0351,66.0351,66.0003,66.0003,9715.0
2017-05-30 12:35:00,75.79,75.81,75.77,75.78,12975.0,66.0003,66.0177,65.9829,65.9916,12975.0
2017-05-30 12:40:00,75.77,75.78,75.75,75.75,5220.0,65.9829,65.9916,65.9655,65.9655,5220.0
2017-05-30 12:45:00,75.76,75.78,75.76,75.78,11021.0,65.9742,65.9916,65.9742,65.9916,11021.0
2017-05-30 12:50:00,75.78,75.79,75.75,75.77,38603.0,65.9916,66.0003,65.9655,65.9829,38603.0
2017-05-30 12:55:00,75.77,75.79,75.76,75.77,15100.0,65.9829,66.0003,65.9742,65.9829,15100.0
2017-05-30 13:00:00,75.76,75.79,75.76,75.77,24285.0,65.9742,66.0003,65.9742,65.9829,24285.0
2017-05-30 13:05:00,75.78,75.79,75.77,75.77,12066.0,65.9916,66.0003,65.9829,65.9829,12066.0
2017-05-30 13:10:00,75.77,75.78,75.76,75.77,2900.0,65.9829,65.9916,65.9742,65.9829,2900.0
2017-05-30 13:15:00,75.76,75.77,75.75,75.77,8315.0,65.9742,65.9829,65.9655,65.9829,8315.0
2017-05-30 13:20:00,75.77,75.77,75.75,75.76,7541.0,65.9829,65.9829,65.9655,65.9742,7541.0
2017-05-30 13:25:00,75.76,75.77,75.75,75.75,77934.0,65.9742,65.9829,65.9655,65.9655,77934.0
2017-05-30 13:30:00,75.75,75.76,75.74,75.76,8394.0,65.9655,65.9742,65.9568,65.9742,8394.0
2017-05-30 13:35:00,75.76,75.78,75.74,75.75,63716.0,65.9742,65.9916,65.9568,65.9655,63716.0
2017-05-30 13:40:00,75.75,75.75,75.71,75.72,25924.0,65.9655,65.9655,65.9306,65.9394,25924.0
2017-05-30 13:45:00,75.71,75.73,75.7,75.72,69413.0,65.9306,65.9481,65.9219,65.9394,69413.0
2017-05-30 13:50:00,75.71,75.72,75.69,75.69,17262.0,65.9306,65.9394,65.9132,65.9132,17262.0
2017-05-30 13:55:00,75.69,75.7,75.68,75.68,20972.0,65.9132,65.9219,65.9045,65.9045,20972.0
2017-05-30 14:00:00,75.68,75.7,75.68,75.7,11499.0,65.9045,65.9219,65.9045,65.9219,11499.0
2017-05-30 14:05:00,75.69,75.72,75.69,75.72,37200.0,65.9132,65.9394,65.9132,65.9394,37200.0
2017-05-30 14:10:00,75.72,75.73,75.7,75.71,8792.0,65.9394,65.9481,65.9219,65.9306,8792.0
2017-05-30 14:15:00,75.71,75.72,75.7,75.7,28755.0,65.9306,65.9394,65.9219,65.9219,28755.0
2017-05-30 14:20:00,75.7,75.71,75.68,75.69,12239.0,65.9219,65.9306,65.9045,65.9132,12239.0
2017-05-30 14:25:00,75.69,75.71,75.68,75.7,6632.0,65.9132,65.9306,65.9045,65.9219,6632.0
2017-05-30 14:30:00,75.7,75.73,75.69,75.73,31347.0,65.9219,65.9481,65.9132,65.9481,31347.0
2017-05-30 14:35:00,75.73,75.73,75.7,75.7,121570.0,65.9481,65.9481,65.9219,65.9219,121570.0
2017-05-30 14:40:00,75.7,75.74,75.7,75.72,30438.0,65.9219,65.9568,65.9219,65.9394,30438.0
2017-05-30 14:45:00,75.72,75.73,75.71,75.73,12636.0,65.9394,65.9481,65.9306,65.9481,12636.0
2017-05-30 14:50:00,75.73,75.74,75.71,75.71,20567.0,65.9481,65.9568,65.9306,65.9306,20567.0
2017-05-30 14:55:00,75.72,75.73,75.71,75.72,16398.0,65.9394,65.9481,65.9306,65.9394,16398.0
2017-05-30 15:00:00,75.73,75.78,75.72,75.77,89544.0,65.9481,65.9916,65.9394,65.9829,89544.0
2017-05-30 15:05:00,75.78,75.81,75.77,75.8,28048.0,65.9916,66.0177,65.9829,66.009,28048.0
2017-05-30 15:10:00,75.8,75.81,75.79,75.8,20409.0,66.009,66.0177,66.0003,66.009,20409.0
2017-05-30 15:15:00,75.8,75.82,75.8,75.81,10505.0,66.009,66.0264,66.009,66.0177,10505.0
2017-05-30 15:20:00,75.8,75.81,75.79,75.8,19549.0,66.009,66.0177,66.0003,66.009,19549.0
2017-05-30 15:25:00,75.8,75.8,75.78,75.8,19025.0,66.009,66.009,65.9916,66.009,19025.0
2017-05-30 15:30:00,75.8,75.82,75.8,75.81,29245.0,66.009,66.0264,66.009,66.0177,29245.0
2017-05-30 15:35:00,75.81,75.83,75.8,75.82,42191.0,66.0177,66.0351,66.009,66.0264,42191.0
2017-05-30 15:40:00,75.81,75.82,75.8,75.81,70098.0,66.0177,66.0264,66.009,66.0177,70098.0
2017-05-30 15:45:00,75.81,75.82,75.8,75.81,48603.0,66.0177,66.0264,66.009,66.0177,48603.0
2017-05-30 15:50:00,75.82,75.83,75.76,75.77,136579.0,66.0264,66.0351,65.9742,65.9829,136579.0
2017-05-30 15:55:00,75.76,75.8,75.76,75.77,462617.0,65.9742,66.009,65.9742,65.9829,462617.0
2017-05-31 09:30:00,75.93,76.02,75.87,76.02,115480.0,66.1222,66.2006,66.07,66.2006,115480.0
2017-05-31 09:35:00,76.02,76.2,76.01,76.19,38563.0,66.2006,66.3574,66.1919,66.3486,38563.0
2017-05-31 09:40:00,76.19,76.22,76.13,76.2,93386.0,66.3486,66.3748,66.2964,66.3574,93386.0
2017-05-31 09:45:00,76.19,76.25,76.14,76.15,106876.0,66.3486,66.4009,66.3051,66.3138,106876.0
2017-05-31 09:50:00,76.16,76.19,76.1,76.13,179886.0,66.3225,66.3486,66.2703,66.2964,179886.0
2017-05-31 09:55:00,76.13,76.15,75.96,75.99,292542.0,66.2964,66.3138,66.1484,66.1745,292542.0
2017-05-31 10:00:00,75.98,76.04,75.94,76.04,209513.0,66.1658,66.218,66.1309,66.218,209513.0
2017-05-31 10:05:00,76.04,76.11,76.01,76.08,111089.0,66.218,66.279,66.1919,66.2529,111089.0
2017-05-31 10:10:00,76.09,76.13,76.07,76.11,44304.0,66.2616,66.2964,66.2441,66.279,44304.0
2017-05-31 10:15:00,76.12,76.14,76.07,76.07,39308.0,66.2877,66.3051,66.2441,66.2441,39308.0
2017-05-31 10:20:00,76.07,76.08,76.02,76.04,90291.0,66.2441,66.2529,66.2006,66.218,90291.0
2017-05-31 10:25:00,76.05,76.08,76.03,76.03,37887.0,66.2267,66.2529,66.2093,66.2093,37887.0
2017-05-31 10:30:00,76.04,76.13,76.01,76.13,25595.0,66.218,66.2964,66.1919,66.2964,25595.0
2017-05-31 10:35:00,76.13,76.14,76.11,76.13,32496.0,66.2964,66.3051,66.279,66.2964,32496.0
2017-05-31 10:40:00,76.13,76.17,76.11,76.14,81806.0,66.2964,66.3312,66.279,66.3051,81806.0
2017-05-31 10:45:00,76.14,76.15,76.1,76.11,54173.0,66.3051,66.3138,66.2703,66.279,54173.0
2017-05-31 10:50:00,76.1,76.18,76.08,76.18,54782.0,66.2703,66.3399,66.2529,66.3399,54782.0
2017-05-31 10:55:00,76.19,76.19,76.09,76.11,56672.0,66.3486,66.3486,66.2616,66.279,56672.0
2017-05-31 11:00:00,76.11,76.17,76.1,76.16,55487.0,66.279,66.3312,66.2703,66.3225,55487.0
2017-05-31 11:05:00,76.16,76.2,76.13,76.17,38215.0,66.3225,66.3574,66.2964,66.3312,38215.0
2017-05-31 11:10:00,76.17,76.18,76.1,76.12,34755.0,66.3312,66.3399,66.2703,66.2877,34755.0
2017-05-31 11:15:00,76.11,76.12,76.07,76.1,26552.0,66.279,66.2877,66.2441,66.2703,26552.0
2017-05-31 11:20:00,76.1,76.15,76.09,76.13,44540.0,66.2703,66.3138,66.2616,66.2964,44540.0
2017-05-31 11:25:00,76.12,76.13,76.04,76.06,36684.0,66.2877,66.2964,66.218,66.2354,36684.0
2017-05-31 11:30:00,76.06,76.07,76.0,76.01,57110.0,66.2354,66.2441,66.1832,66.1919,57110.0
2017-05-31 11:35:00,76.02,76.04,75.96,75.97,49416.0,66.2006,66.218,66.1484,66.1571,49416.0
2017-05-31 11:40:00,75.97,76.04,75.96,76.04,29339.0,66.1571,66.218,66.1484,66.218,29339.0
2017-05-31 11:45:00,76.03,76.06,76.0,76.04,39905.0,66.2093,66.2354,66.1832,66.218,39905.0
2017-05-31 11:50:00,76.04,76.05,75.99,76.02,37802.0,66.218,66.2267,66.1745,66.2006,37802.0
2017-05-31 11:55:00,76.01,76.03,75.98,76.02,41154.0,66.1919,66.2093,66.1658,66.2006,41154.0
2017-05-31 12:00:00,76.02,76.02,75.98,75.98,25268.0,66.2006,66.2006,66.1658,66.1658,25268.0
2017-05-31 12:05:00,75.99,76.03,75.99,76.01,20069.0,66.1745,66.2093,66.1745,66.1919,20069.0
2017-05-31 12:10:00,76.02,76.03,76.0,76.01,13575.0,66.2006,66.2093,66.1832,66.1919,13575.0
2017-05-31 12:15:00,76.01,76.02,75.99,76.01,20035.0,66.1919,66.2006,66.1745,66.1919,20035.0
2017-05-31 12:20:00,76.01,76.01,75.98,75.98,21612.0,66.1919,66.1919,66.1658,66.1658,21612.0
2017-05-31 12:25:00,75.98,75.99,75.95,75.97,37837.0,66.1658,66.1745,66.1396,66.1571,37837.0
2017-05-31 12:30:00,75.97,75.99,75.96,75.99,31741.0,66.1571,66.1745,66.1484,66.1745,31741.0
2017-05-31 12:35:00,75.99,75.99,75.96,75.98,18835.0,66.1745,66.1745,66.1484,66.1658,18835.0
2017-05-31 12:40:00,75.98,76.0,75.97,75.98,14829.0,66.1658,66.1832,66.1571,66.1658,14829.0
2017-05-31 12:45:00,75.99,76.01,75.97,75.97,17343.0,66.1745,66.1919,66.1571,66.1571,17343.0
2017-05-31 12:50:00,75.97,76.0,75.96,75.99,15364.0,66.1571,66.1832,66.1484,66.1745,15364.0
2017-05-31 12:55:00,75.99,75.99,75.96,75.97,11652.0,66.1745,66.1745,66.1484,66.1571,11652.0
2017-05-31 13:00:00,75.98,76.01,75.98,76.01,18171.0,66.1658,66.1919,66.1658,66.1919,18171.0
2017-05-31 13:05:00,76.01,76.03,76.01,76.03,13597.0,66.1919,66.2093,66.1919,66.2093,13597.0
2017-05-31 13:10:00,76.02,76.08,76.02,76.07,33642.0,66.2006,66.2529,66.2006,66.2441,33642.0
2017-05-31 13:15:00,76.06,76.08,75.98,75.99,33995.0,66.2354,66.2529,66.1658,66.1745,33995.0
2017-05-31 13:20:00,75.98,76.01,75.97,75.97,18239.0,66.1658,66.1919,66.1571,66.1571,18239.0
2017-05-31 13:25:00,75.98,75.98,75.95,75.97,18005.0,66.1658,66.1658,66.1396,66.1571,18005.0
2017-05-31 13:30:00,75.96,76.0,75.95,75.98,24523.0,66.1484,66.1832,66.1396,66.1658,24523.0
2017-05-31 13:35:00,75.98,76.0,75.96,75.97,22365.0,66.1658,66.1832,66.1484,66.1571,22365.0
2017-05-31 13:40:00,75.97,75.98,75.94,75.94,40019.0,66.1571,66.1658,66.1309,66.1309,40019.0
2017-05-31 13:45:00,75.94,75.96,75.93,75.94,26062.0,66.1309,66.1484,66.1222,66.1309,26062.0
2017-05-31 13:50:00,75.93,75.99,75.93,75.98,45329.0,66.1222,66.1745,66.1222,66.1658,45329.0
2017-05-31 13:55:00,75.97,75.98,75.93,75.95,20594.0,66.1571,66.1658,66.1222,66.1396,20594.0
2017-05-31 14:00:00,75.95,75.97,75.9,75.93,25718.0,66.1396,66.1571,66.0961,66.1222,25718.0
2017-05-31 14:05:00,75.93,75.95,75.9,75.9,34242.0,66.1222,66.1396,66.0961,66.0961,34242.0
2017-05-31 14:10:00,75.91,75.92,75.86,75.89,65328.0,66.1048,66.1135,66.0613,66.0874,65328.0
2017-05-31 14:15:00,75.89,75.93,75.87,75.92,38258.0,66.0874,66.1222,66.07,66.1135,38258.0
2017-05-31 14:20:00,75.92,75.94,75.91,75.93,45517.0,66.1135,66.1309,66.1048,66.1222,45517.0
2017-05-31 14:25:00,75.93,75.95,75.9,75.94,47544.0,66.1222,66.1396,66.0961,66.1309,47544.0
2017-05-31 14:30:00,75.95,76.02,75.94,76.01,72395.0,66.1396,66.2006,66.1309,66.1919,72395.0
2017-05-31 14:35:00,76.01,76.08,76.0,76.07,57904.0,66.1919,66.2529,66.1832,66.2441,57904.0
2017-05-31 14:40:00,76.07,76.09,76.05,76.09,158103.0,66.2441,66.2616,66.2267,66.2616,158103.0
2017-05-31 14:45:00,76.09,76.09,76.05,76.06,63316.0,66.2616,66.2616,66.2267,66.2354,63316.0
2017-05-31 14:50:00,76.06,76.08,76.05,76.06,57719.0,66.2354,66.2529,66.2267,66.2354,57719.0
2017-05-31 14:55:00,76.06,76.08,76.05,76.06,198637.0,66.2354,66.2529,66.2267,66.2354,198637.0
2017-05-31 15:00:00,76.06,76.11,76.05,76.08,68461.0,66.2354,66.279,66.2267,66.2529,68461.0
2017-05-31 15:05:00,76.08,76.09,76.02,76.02,86931.0,66.2529,66.2616,66.2006,66.2006,86931.0
2017-05-31 15:10:00,76.03,76.06,76.01,76.06,89321.0,66.2093,66.2354,66.1919,66.2354,89321.0
2017-05-31 15:15:00,76.06,76.06,76.02,76.03,72454.0,66.2354,66.2354,66.2006,66.2093,72454.0
2017-05-31 15:20:00,76.03,76.03,75.99,76.0,172309.0,66.2093,66.2093,66.1745,66.1832,172309.0
2017-05-31 15:25:00,76.0,76.06,76.0,76.05,94285.0,66.1832,66.2354,66.1832,66.2267,94285.0
2017-05-31 15:30:00,76.05,76.08,76.03,76.08,157871.0,66.2267,66.2529,66.2093,66.2529,157871.0
2017-05-31 15:35:00,76.08,76.08,76.04,76.05,99890.0,66.2529,66.2529,66.218,66.2267,99890.0
2017-05-31 15:40:00,76.05,76.08,76.04,76.08,89891.0,66.2267,66.2529,66.218,66.2529,89891.0
2017-05-31 15:45:00,76.08,76.11,76.06,76.1,161390.0,66.2529,66.279,66.2354,66.2703,161390.0
2017-05-31 15:50:00,76.11,76.12,76.1,76.12,140241.0,66.279,66.2877,66.2703,66.2877,140241.0
2017-05-31 15:55:00,76.12,76.13,76.05,76.08,800861.0,66.2877,66.2964,66.2267,66.2529,800861.0
2017-06-01 09:30:00,76.21,76.37,76.13,76.33,222176.0,66.3661,66.5054,66.2964,66.4706,222176.0
2017-06-01 09:35:00,76.33,76.39,76.3,76.37,156867.0,66.4706,66.5228,66.4444,66.5054,156867.0
2017-06-01 09:40:00,76.38,76.45,76.36,76.45,49942.0,66.5141,66.5751,66.4967,66.5751,49942.0
2017-06-01 09:45:00,76.46,76.58,76.45,76.57,89960.0,66.5838,66.6883,66.5751,66.6796,89960.0
2017-06-01 09:50:00,76.57,76.63,76.52,76.53,192674.0,66.6796,66.7318,66.636,66.6447,192674.0
2017-06-01 09:55:00,76.53,76.57,76.5,76.54,142570.0,66.6447,66.6796,66.6186,66.6534,142570.0
2017-06-01 10:00:00,76.54,76.62,76.5,76.6,109189.0,66.6534,66.7231,66.6186,66.7057,109189.0
2017-06-01 10:05:00,76.59,76.65,76.55,76.6,59941.0,66.697,66.7492,66.6621,66.7057,59941.0
2017-06-01 10:10:00,76.6,76.63,76.57,76.61,48507.0,66.7057,66.7318,66.6796,66.7144,48507.0
2017-06-01 10:15:00,76.6,76.61,76.53,76.56,56853.0,66.7057,66.7144,66.6447,66.6709,56853.0
2017-06-01 10:20:00,76.57,76.59,76.52,76.52,52001.0,66.6796,66.697,66.636,66.636,52001.0
2017-06-01 10:25:00,76.52,76.52,76.45,76.45,34308.0,66.636,66.636,66.5751,66.5751,34308.0
2017-06-01 10:30:00,76.46,76.51,76.45,76.5,23596.0,66.5838,66.6273,66.5751,66.6186,23596.0
2017-06-01 10:35:00,76.48,76.51,76.46,76.47,36454.0,66.6012,66.6273,66.5838,66.5925,36454.0
2017-06-01 10:40:00,76.47,76.54,76.47,76.54,29139.0,66.5925,66.6534,66.5925,66.6534,29139.0
2017-06-01 10:45:00,76.54,76.55,76.48,76.48,30078.0,66.6534,66.6621,66.6012,66.6012,30078.0
2017-06-01 10:50:00,76.49,76.54,76.48,76.5,33989.0,66.6099,66.6534,66.6012,66.6186,33989.0
2017-06-01 10:55:00,76.5,76.5,76.47,76.48,24597.0,66.6186,66.6186,66.5925,66.6012,24597.0
2017-06-01 11:00:00,76.48,76.5,76.46,76.48,160828.0,66.6012,66.6186,66.5838,66.6012,160828.0
2017-06-01 11:05:00,76.48,76.52,76.47,76.49,107536.0,66.6012,66.636,66.5925,66.6099,107536.0
2017-06-01 11:10:00,76.5,76.5,76.47,76.47,71578.0,66.6186,66.6186,66.5925,66.5925,71578.0
2017-06-01 11:15:00,76.48,76.5,76.46,76.46,68830.0,66.6012,66.6186,66.5838,66.5838,68830.0
2017-06-01 11:20:00,76.45,76.52,76.45,76.51,31032.0,66.5751,66.636,66.5751,66.6273,31032.0
2017-06-01 11:25:00,76.51,76.55,76.49,76.55,50015.0,66.6273,66.6621,66.6099,66.6621,50015.0
2017-06-01 11:30:00,76.54,76.59,76.53,76.58,107836.0,66.6534,66.697,66.6447,66.6883,107836.0
2017-06-01 11:35:00,76.59,76.6,76.56,76.59,66794.0,66.697,66.7057,66.6709,66.697,66794.0
2017-06-01 11:40:00,76.59,76.61,76.55,76.61,24584.0,66.697,66.7144,66.6621,66.7144,24584.0
2017-06-01 11:45:00,76.61,76.63,76.57,76.62,104293.0,66.7144,66.7318,66.6796,66.7231,104293.0
2017-06-01 11:50:00,76.62,76.63,76.58,76.62,95887.0,66.7231,66.7318,66.6883,66.7231,95887.0
2017-06-01 11:55:00,76.62,76.65,76.61,76.64,53679.0,66.7231,66.7492,66.7144,66.7405,53679.0
2017-06-01 12:00:00,76.64,76.69,76.63,76.66,34570.0,66.7405,66.7841,66.7318,66.7579,34570.0
2017-06-01 12:05:00,76.66,76.69,76.64,76.65,29318.0,66.7579,66.7841,66.7405,66.7492,29318.0
2017-06-01 12:10:00,76.66,76.69,76.64,76.68,21790.0,66.7579,66.7841,66.7405,66.7754,21790.0
2017-06-01 12:15:00,76.69,76.7,76.66,76.7,20271.0,66.7841,66.7928,66.7579,66.7928,20271.0
2017-06-01 12:20:00,76.7,76.72,76.69,76.71,29135.0,66.7928,66.8102,66.7841,66.8015,29135.0
2017-06-01 12:25:00,76.71,76.71,76.67,76.69,43503.0,66.8015,66.8015,66.7666,66.7841,43503.0
2017-06-01 12:30:00,76.68,76.75,76.68,76.74,26591.0,66.7754,66.8363,66.7754,66.8276,26591.0
2017-06-01 12:35:00,76.74,76.76,76.72,76.72,41021.0,66.8276,66.845,66.8102,66.8102,41021.0
2017-06-01 12:40:00,76.73,76.76,76.72,76.73,27125.0,66.8189,66.845,66.8102,66.8189,27125.0
2017-06-01 12:45:00,76.74,76.76,76.72,76.76,60098.0,66.8276,66.845,66.8102,66.845,60098.0
2017-06-01 12:50:00,76.76,76.81,76.76,76.81,100746.0,66.845,66.8886,66.845,66.8886,100746.0
2017-06-01 12:55:00,76.81,76.84,76.81,76.84,56048.0,66.8886,66.9147,66.8886,66.9147,56048.0
2017-06-01 13:00:00,76.84,76.88,76.84,76.86,38843.0,66.9147,66.9495,66.9147,66.9321,38843.0
2017-06-01 13:05:00,76.85,76.88,76.83,76.85,65474.0,66.9234,66.9495,66.906,66.9234,65474.0
2017-06-01 13:10:00,76.85,76.85,76.81,76.83,148592.0,66.9234,66.9234,66.8886,66.906,148592.0
2017-06-01 13:15:00,76.84,76.84,76.81,76.83,21761.0,66.9147,66.9147,66.8886,66.906,21761.0
2017-06-01 13:20:00,76.82,76.84,76.81,76.82,36261.0,66.8973,66.9147,66.8886,66.8973,36261.0
2017-06-01 13:25:00,76.82,76.86,76.82,76.86,27754.0,66.8973,66.9321,66.8973,66.9321,27754.0
2017-06-01 13:30:00,76.85,76.86,76.82,76.83,30057.0,66.9234,66.9321,66.8973,66.906,30057.0
2017-06-01 13:35:00,76.84,76.85,76.81,76.83,25345.0,66.9147,66.9234,66.8886,66.906,25345.0
2017-06-01 13:40:00,76.82,76.84,76.8,76.81,30578.0,66.8973,66.9147,66.8799,66.8886,30578.0
2017-06-01 13:45:00,76.81,76.85,76.8,76.85,33141.0,66.8886,66.9234,66.8799,66.9234,33141.0
2017-06-01 13:50:00,76.84,76.87,76.83,76.85,72401.0,66.9147,66.9408,66.906,66.9234,72401.0
2017-06-01 13:55:00,76.84,76.85,76.81,76.84,52155.0,66.9147,66.9234,66.8886,66.9147,52155.0
2017-06-01 14:00:00,76.85,76.86,76.82,76.82,20785.0,66.9234,66.9321,66.8973,66.8973,20785.0
2017-06-01 14:05:00,76.81,76.86,76.8,76.84,25079.0,66.8886,66.9321,66.8799,66.9147,25079.0
2017-06-01 14:10:00,76.84,76.88,76.84,76.87,34947.0,66.9147,66.9495,66.9147,66.9408,34947.0
2017-06-01 14:15:00,76.87,76.88,76.86,76.87,23877.0,66.9408,66.9495,66.9321,66.9408,23877.0
2017-06-01 14:20:00,76.87,76.9,76.86,76.89,36012.0,66.9408,66.9669,66.9321,66.9582,36012.0
2017-06-01 14:25:00,76.88,76.91,76.87,76.88,36207.0,66.9495,66.9756,66.9408,66.9495,36207.0
2017-06-01 14:30:00,76.88,76.92,76.87,76.9,35386.0,66.9495,66.9844,66.9408,66.9669,35386.0
2017-06-01 14:35:00,76.91,76.92,76.86,76.88,117321.0,66.9756,66.9844,66.9321,66.9495,117321.0
2017-06-01 14:40:00,76.88,76.88,76.84,76.85,33307.0,66.9495,66.9495,66.9147,66.9234,33307.0
2017-06-01 14:45:00,76.85,76.85,76.82,76.84,26845.0,66.9234,66.9234,66.8973,66.9147,26845.0
2017-06-01 14:50:00,76.84,76.86,76.83,76.84,34674.0,66.9147,66.9321,66.906,66.9147,34674.0
2017-06-01 14:55:00,76.84,76.85,76.82,76.84,61639.0,66.9147,66.9234,66.8973,66.9147,61639.0
2017-06-01 15:00:00,76.84,76.87,76.84,76.86,41375.0,66.9147,66.9408,66.9147,66.9321,41375.0
2017-06-01 15:05:00,76.86,76.89,76.86,76.87,58669.0,66.9321,66.9582,66.9321,66.9408,58669.0
2017-06-01 15:10:00,76.88,76.92,76.87,76.9,94541.0,66.9495,66.9844,66.9408,66.9669,94541.0
2017-06-01 15:15:00,76.9,76.93,76.89,76.92,107472.0,66.9669,66.9931,66.9582,66.9844,107472.0
2017-06-01 15:20:00,76.92,76.96,76.91,76.95,45774.0,66.9844,67.0192,66.9756,67.0105,45774.0
2017-06-01 15:25:00,76.95,76.96,76.89,76.9,47300.0,67.0105,67.0192,66.9582,66.9669,47300.0
2017-06-01 15:30:00,76.91,76.95,76.89,76.94,71152.0,66.9756,67.0105,66.9582,67.0018,71152.0
2017-06-01 15:35:00,76.94,76.96,76.92,76.94,83533.0,67.0018,67.0192,66.9844,67.0018,83533.0
2017-06-01 15:40:00,76.93,76.94,76.89,76.89,110788.0,66.9931,67.0018,66.9582,66.9582,110788.0
2017-06-01 15:45:00,76.89,76.95,76.88,76.9,276812.0,66.9582,67.0105,66.9495,66.9669,276812.0
2017-06-01 15:50:00,76.91,76.94,76.89,76.9,266355.0,66.9756,67.0018,66.9582,66.9669,266355.0
2017-06-01 15:55:00,76.9,76.98,76.9,76.97,1098161.0,66.9669,67.0366,66.9669,67.0279,1098161.0
2017-06-02 09:30:00,77.14,77.21,77.07,77.21,138737.0,67.1759,67.2369,67.115,67.2369,138737.0
2017-06-02 09:35:00,77.21,77.3,77.2,77.21,109629.0,67.2369,67.3153,67.2282,67.2369,109629.0
2017-06-02 09:40:00,77.21,77.26,77.19,77.26,95071.0,67.2369,67.2804,67.2195,67.2804,95071.0
2017-06-02 09:45:00,77.26,77.29,77.21,77.27,93702.0,67.2804,67.3066,67.2369,67.2891,93702.0
2017-06-02 09:50:00,77.28,77.28,77.18,77.18,35167.0,67.2979,67.2979,67.2108,67.2108,35167.0
2017-06-02 09:55:00,77.18,77.21,77.16,77.21,40300.0,67.2108,67.2369,67.1934,67.2369,40300.0
2017-06-02 10:00:00,77.21,77.24,77.16,77.19,51786.0,67.2369,67.263,67.1934,67.2195,51786.0
2017-06-02 10:05:00,77.18,77.21,77.16,77.18,199994.0,67.2108,67.2369,67.1934,67.2108,199994.0
2017-06-02 10:10:00,77.19,77.25,77.18,77.24,108407.0,67.2195,67.2717,67.2108,67.263,108407.0
2017-06-02 10:15:00,77.24,77.27,77.21,77.23,48470.0,67.263,67.2891,67.2369,67.2543,48470.0
2017-06-02 10:20:00,77.23,77.26,77.21,77.25,52020.0,67.2543,67.2804,67.2369,67.2717,52020.0
2017-06-02 10:25:00,77.25,77.3,77.22,77.28,44930.0,67.2717,67.3153,67.2456,67.2979,44930.0
2017-06-02 10:30:00,77.28,77.31,77.26,77.29,59503.0,67.2979,67.324,67.2804,67.3066,59503.0
2017-06-02 10:35:00,77.3,77.31,77.28,77.3,49609.0,67.3153,67.324,67.2979,67.3153,49609.0
2017-06-02 10:40:00,77.3,77.31,77.27,77.3,49862.0,67.3153,67.324,67.2891,67.3153,49862.0
2017-06-02 10:45:00,77.29,77.32,77.27,77.29,35125.0,67.3066,67.3327,67.2891,67.3066,35125.0
2017-06-02 10:50:00,77.29,77.35,77.28,77.34,37120.0,67.3066,67.3588,67.2979,67.3501,37120.0
2017-06-02 10:55:00,77.34,77.39,77.33,77.34,51343.0,67.3501,67.3936,67.3414,67.3501,51343.0
2017-06-02 11:00:00,77.34,77.36,77.33,77.34,31951.0,67.3501,67.3675,67.3414,67.3501,31951.0
2017-06-02 11:05:00,77.34,77.35,77.31,77.32,38040.0,67.3501,67.3588,67.324,67.3327,38040.0
2017-06-02 11:10:00,77.31,77.32,77.28,77.3,47905.0,67.324,67.3327,67.2979,67.3153,47905.0
2017-06-02 11:15:00,77.3,77.32,77.29,77.31,55266.0,67.3153,67.3327,67.3066,67.324,55266.0
2017-06-02 11:20:00,77.31,77.32,77.28,77.31,38148.0,67.324,67.3327,67.2979,67.324,38148.0
2017-06-02 11:25:00,77.31,77.31,77.28,77.29,30749.0,67.324,67.324,67.2979,67.3066,30749.0
2017-06-02 11:30:00,77.3,77.34,77.29,77.32,71915.0,67.3153,67.3501,67.3066,67.3327,71915.0
2017-06-02 11:35:00,77.32,77.36,77.32,77.35,73052.0,67.3327,67.3675,67.3327,67.3588,73052.0
2017-06-02 11:40:00,77.35,77.36,77.32,77.35,35568.0,67.3588,67.3675,67.3327,67.3588,35568.0
2017-06-02 11:45:00,77.36,77.39,77.35,77.36,20853.0,67.3675,67.3936,67.3588,67.3675,20853.0
2017-06-02 11:50:00,77.36,77.36,77.33,77.36,12360.0,67.3675,67.3675,67.3414,67.3675,12360.0
2017-06-02 11:55:00,77.36,77.37,77.34,77.35,12889.0,67.3675,67.3762,67.3501,67.3588,12889.0
2017-06-02 12:00:00,77.34,77.37,77.31,77.34,33672.0,67.3501,67.3762,67.324,67.3501,33672.0
2017-06-02 12:05:00,77.34,77.35,77.3,77.3,21519.0,67.3501,67.3588,67.3153,67.3153,21519.0
2017-06-02 12:10:00,77.29,77.31,77.26,77.31,29470.0,67.3066,67.324,67.2804,67.324,29470.0
2017-06-02 12:15:00,77.31,77.31,77.28,77.28,34150.0,67.324,67.324,67.2979,67.2979,34150.0
2017-06-02 12:20:00,77.29,77.31,77.28,77.28,18755.0,67.3066,67.324,67.2979,67.2979,18755.0
2017-06-02 12:25:00,77.29,77.32,77.28,77.32,12219.0,67.3066,67.3327,67.2979,67.3327,12219.0
2017-06-02 12:30:00,77.31,77.34,77.3,77.3,51698.0,67.324,67.3501,67.3153,67.3153,51698.0
2017-06-02 12:35:00,77.3,77.32,77.29,77.3,17691.0,67.3153,67.3327,67.3066,67.3153,17691.0
2017-06-02 12:40:00,77.29,77.3,77.28,77.3,18760.0,67.3066,67.3153,67.2979,67.3153,18760.0
2017-06-02 12:45:00,77.3,77.31,77.29,77.31,13070.0,67.3153,67.324,67.3066,67.324,13070.0
2017-06-02 12:50:00,77.3,77.33,77.29,77.31,83075.0,67.3153,67.3414,67.3066,67.324,83075.0
2017-06-02 12:55:00,77.31,77.34,77.3,77.34,22307.0,67.324,67.3501,67.3153,67.3501,22307.0
2017-06-02 13:00:00,77.34,77.36,77.34,77.36,11585.0,67.3501,67.3675,67.3501,67.3675,11585.0
2017-06-02 13:05:00,77.37,77.37,77.31,77.32,19111.0,67.3762,67.3762,67.324,67.3327,19111.0
2017-06-02 13:10:00,77.31,77.32,77.3,77.31,34182.0,67.324,67.3327,67.3153,67.324,34182.0
2017-06-02 13:15:00,77.31,77.32,77.31,77.32,22586.0,67.324,67.3327,67.324,67.3327,22586.0
2017-06-02 13:20:00,77.31,77.33,77.31,77.33,24560.0,67.324,67.3414,67.324,67.3414,24560.0
2017-06-02 13:25:00,77.33,77.36,77.32,77.35,33114.0,67.3414,67.3675,67.3327,67.3588,33114.0
2017-06-02 13:30:00,77.36,77.4,77.34,77.39,25213.0,67.3675,67.4024,67.3501,67.3936,25213.0
2017-06-02 13:35:00,77.4,77.42,77.39,77.41,18205.0,67.4024,67.4198,67.3936,67.4111,18205.0
2017-06-02 13:40:00,77.4,77.41,77.38,77.4,11538.0,67.4024,67.4111,67.3849,67.4024,11538.0
2017-06-02 13:45:00,77.4,77.42,77.38,77.39,18587.0,67.4024,67.4198,67.3849,67.3936,18587.0
2017-06-02 13:50:00,77.39,77.4,77.38,77.39,7578.0,67.3936,67.4024,67.3849,67.3936,7578.0
2017-06-02 13:55:00,77.39,77.41,77.38,77.38,21363.0,67.3936,67.4111,67.3849,67.3849,21363.0
2017-06-02 14:00:00,77.38,77.39,77.37,77.38,19418.0,67.3849,67.3936,67.3762,67.3849,19418.0
2017-06-02 14:05:00,77.38,77.38,77.36,77.37,14364.0,67.3849,67.3849,67.3675,67.3762,14364.0
2017-06-02 14:10:00,77.38,77.4,77.35,77.36,24403.0,67.3849,67.4024,67.3588,67.3675,24403.0
2017-06-02 14:15:00,77.36,77.39,77.35,77.38,49724.0,67.3675,67.3936,67.3588,67.3849,49724.0
2017-06-02 14:20:00,77.38,77.4,77.37,77.39,10885.0,67.3849,67.4024,67.3762,67.3936,10885.0
2017-06-02 14:25:00,77.38,77.39,77.29,77.29,44571.0,67.3849,67.3936,67.3066,67.3066,44571.0
2017-06-02 14:30:00,77.29,77.32,77.28,77.29,20942.0,67.3066,67.3327,67.2979,67.3066,20942.0
2017-06-02 14:35:00,77.29,77.34,77.28,77.33,17357.0,67.3066,67.3501,67.2979,67.3414,17357.0
2017-06-02 14:40:00,77.34,77.35,77.32,77.34,33090.0,67.3501,67.3588,67.3327,67.3501,33090.0
2017-06-02 14:45:00,77.34,77.36,77.33,77.35,18508.0,67.3501,67.3675,67.3414,67.3588,18508.0
2017-06-02 14:50:00,77.35,77.36,77.34,77.34,24662.0,67.3588,67.3675,67.3501,67.3501,24662.0
2017-06-02 14:55:00,77.34,77.39,77.34,77.38,70907.0,67.3501,67.3936,67.3501,67.3849,70907.0
2017-06-02 15:00:00,77.38,77.44,77.38,77.43,30278.0,67.3849,67.4372,67.3849,67.4285,30278.0
2017-06-02 15:05:00,77.44,77.44,77.41,77.44,33153.0,67.4372,67.4372,67.4111,67.4372,33153.0
2017-06-02 15:10:00,77.44,77.47,77.44,77.47,26863.0,67.4372,67.4633,67.4372,67.4633,26863.0
2017-06-02 15:15:00,77.47,77.47,77.45,77.47,35077.0,67.4633,67.4633,67.4459,67.4633,35077.0
2017-06-02 15:20:00,77.48,77.5,77.46,77.5,43283.0,67.472,67.4894,67.4546,67.4894,43283.0
2017-06-02 15:25:00,77.5,77.5,77.46,77.46,36083.0,67.4894,67.4894,67.4546,67.4546,36083.0
2017-06-02 15:30:00,77.46,77.5,77.46,77.49,49967.0,67.4546,67.4894,67.4546,67.4807,49967.0
2017-06-02 15:35:00,77.49,77.52,77.48,77.51,41730.0,67.4807,67.5068,67.472,67.4981,41730.0
2017-06-02 15:40:00,77.5,77.52,77.45,77.45,88587.0,67.4894,67.5068,67.4459,67.4459,88587.0
2017-06-02 15:45:00,77.46,77.46,77.39,77.4,136598.0,67.4546,67.4546,67.3936,67.4024,136598.0
2017-06-02 15:50:00,77.4,77.45,77.4,77.44,129623.0,67.4024,67.4459,67.4024,67.4372,129623.0
2017-06-02 15:55:00,77.43,77.44,77.37,77.4,1136321.0,67.4285,67.4372,67.3762,67.4024,1136321.0
2017-06-05 09:30:00,77.42,77.5,77.26,77.27,199253.0,67.4198,67.4894,67.2804,67.2891,199253.0
2017-06-05 09:35:00,77.28,77.29,77.2,77.22,102845.0,67.2979,67.3066,67.2282,67.2456,102845.0
2017-06-05 09:40:00,77.23,77.25,77.16,77.25,91259.0,67.2543,67.2717,67.1934,67.2717,91259.0
2017-06-05 09:45:00,77.26,77.35,77.26,77.35,83085.0,67.2804,67.3588,67.2804,67.3588,83085.0
2017-06-05 09:50:00,77.35,77.44,77.35,77.41,33822.0,67.3588,67.4372,67.3588,67.4111,33822.0
2017-06-05 09:55:00,77.4,77.41,77.3,77.31,33298.0,67.4024,67.4111,67.3153,67.324,33298.0
2017-06-05 10:00:00,77.31,77.33,77.26,77.27,48427.0,67.324,67.3414,67.2804,67.2891,48427.0
2017-06-05 10:05:00,77.27,77.27,77.19,77.22,24616.0,67.2891,67.2891,67.2195,67.2456,24616.0
2017-06-05 10:10:00,77.22,77.23,77.19,77.2,29080.0,67.2456,67.2543,67.2195,67.2282,29080.0
2017-06-05 10:15:00,77.2,77.22,77.16,77.19,63644.0,67.2282,67.2456,67.1934,67.2195,63644.0
2017-06-05 10:20:00,77.19,77.2,77.15,77.16,29976.0,67.2195,67.2282,67.1846,67.1934,29976.0
2017-06-05 10:25:00,77.15,77.16,77.11,77.13,43936.0,67.1846,67.1934,67.1498,67.1672,43936.0
2017-06-05 10:30:00,77.13,77.14,77.07,77.08,35209.0,67.1672,67.1759,67.115,67.1237,35209.0
2017-06-05 10:35:00,77.07,77.08,77.04,77.08,18832.0,67.115,67.1237,67.0889,67.1237,18832.0
2017-06-05 10:40:00,77.08,77.09,77.05,77.07,44966.0,67.1237,67.1324,67.0976,67.115,44966.0
2017-06-05 10:45:00,77.07,77.1,77.06,77.08,27366.0,67.115,67.1411,67.1063,67.1237,27366.0
2017-06-05 10:50:00,77.09,77.14,77.08,77.13,204872.0,67.1324,67.1759,67.1237,67.1672,204872.0
2017-06-05 10:55:00,77.12,77.13,77.09,77.09,48397.0,67.1585,67.1672,67.1324,67.1324,48397.0
2017-06-05 11:00:00,77.1,77.1,77.04,77.06,28558.0,67.1411,67.1411,67.0889,67.1063,28558.0
2017-06-05 11:05:00,77.06,77.07,77.02,77.03,30326.0,67.1063,67.115,67.0714,67.0801,30326.0
2017-06-05 11:10:00,77.02,77.08,77.02,77.08,25086.0,67.0714,67.1237,67.0714,67.1237,25086.0
2017-06-05 11:15:00,77.09,77.1,77.07,77.09,14941.0,67.1324,67.1411,67.115,67.1324,14941.0
2017-06-05 11:20:00,77.09,77.11,77.08,77.1,22961.0,67.1324,67.1498,67.1237,67.1411,22961.0
2017-06-05 11:25:00,77.1,77.1,77.05,77.1,22035.0,67.1411,67.1411,67.0976,67.1411,22035.0
2017-06-05 11:30:00,77.1,77.11,77.09,77.11,13441.0,67.1411,67.1498,67.1324,67.1498,13441.0
2017-06-05 11:35:00,77.1,77.13,77.09,77.1,21501.0,67.1411,67.1672,67.1324,67.1411,21501.0
2017-06-05 11:40:00,77.11,77.14,77.1,77.14,15762.0,67.1498,67.1759,67.1411,67.1759,15762.0
2017-06-05 11:45:00,77.13,77.14,77.09,77.1,16620.0,67.1672,67.1759,67.1324,67.1411,16620.0
2017-06-05 11:50:00,77.1,77.16,77.1,77.15,33329.0,67.1411,67.1934,67.1411,67.1846,33329.0
2017-06-05 11:55:00,77.14,77.19,77.13,77.19,14621.0,67.1759,67.2195,67.1672,67.2195,14621.0
2017-06-05 12:00:00,77.19,77.21,77.16,77.18,17619.0,67.2195,67.2369,67.1934,67.2108,17619.0
2017-06-05 12:05:00,77.19,77.21,77.16,77.21,26638.0,67.2195,67.2369,67.1934,67.2369,26638.0
2017-06-05 12:10:00,77.2,77.23,77.19,77.23,14166.0,67.2282,67.2543,67.2195,67.2543,14166.0
2017-06-05 12:15:00,77.23,77.25,77.21,77.22,13172.0,67.2543,67.2717,67.2369,67.2456,13172.0
2017-06-05 12:20:00,77.22,77.23,77.2,77.22,14415.0,67.2456,67.2543,67.2282,67.2456,14415.0
2017-06-05 12:25:00,77.21,77.22,77.18,77.19,23179.0,67.2369,67.2456,67.2108,67.2195,23179.0
2017-06-05 12:30:00,77.2,77.22,77.19,77.22,28935.0,67.2282,67.2456,67.2195,67.2456,28935.0
2017-06-05 12:35:00,77.21,77.21,77.17,77.18,27614.0,67.2369,67.2369,67.2021,67.2108,27614.0
2017-06-05 12:40:00,77.18,77.21,77.18,77.2,21652.0,67.2108,67.2369,67.2108,67.2282,21652.0
2017-06-05 12:45:00,77.21,77.21,77.17,77.17,41857.0,67.2369,67.2369,67.2021,67.2021,41857.0
2017-06-05 12:50:00,77.16,77.17,77.15,77.15,54080.0,67.1934,67.2021,67.1846,67.1846,54080.0
2017-06-05 12:55:00,77.15,77.17,77.14,77.17,38237.0,67.1846,67.2021,67.1759,67.2021,38237.0
2017-06-05 13:00:00,77.17,77.19,77.16,77.19,20657.0,67.2021,67.2195,67.1934,67.2195,20657.0
2017-06-05 13:05:00,77.18,77.22,77.17,77.22,23268.0,67.2108,67.2456,67.2021,67.2456,23268.0
2017-06-05 13:10:00,77.22,77.25,77.22,77.23,39965.0,67.2456,67.2717,67.2456,67.2543,39965.0
2017-06-05 13:15:00,77.23,77.26,77.23,77.24,20604.0,67.2543,67.2804,67.2543,67.263,20604.0
2017-06-05 13:20:00,77.24,77.26,77.23,77.25,23216.0,67.263,67.2804,67.2543,67.2717,23216.0
2017-06-05 13:25:00,77.24,77.28,77.24,77.27,20641.0,67.263,67.2979,67.263,67.2891,20641.0
2017-06-05 13:30:00,77.27,77.28,77.23,77.25,18624.0,67.2891,67.2979,67.2543,67.2717,18624.0
2017-06-05 13:35:00,77.25,77.26,77.23,77.24,9491.0,67.2717,67.2804,67.2543,67.263,9491.0
2017-06-05 13:40:00,77.23,77.24,77.22,77.23,14418.0,67.2543,67.263,67.2456,67.2543,14418.0
2017-06-05 13:45:00,77.23,77.23,77.21,77.22,11634.0,67.2543,67.2543,67.2369,67.2456,11634.0
2017-06-05 13:50:00,77.22,77.23,77.19,77.19,20217.0,67.2456,67.2543,67.2195,67.2195,20217.0
2017-06-05 13:55:00,77.19,77.2,77.17,77.19,21455.0,67.2195,67.2282,67.2021,67.2195,21455.0
2017-06-05 14:00:00,77.19,77.2,77.17,77.18,34977.0,67.2195,67.2282,67.2021,67.2108,34977.0
2017-06-05 14:05:00,77.18,77.18,77.15,77.17,14798.0,67.2108,67.2108,67.1846,67.2021,14798.0
2017-06-05 14:10:00,77.17,77.2,77.16,77.19,17180.0,67.2021,67.2282,67.1934,67.2195,17180.0
2017-06-05 14:15:00,77.19,77.2,77.17,77.18,20467.0,67.2195,67.2282,67.2021,67.2108,20467.0
2017-06-05 14:20:00,77.17,77.19,77.15,77.16,18911.0,67.2021,67.2195,67.1846,67.1934,18911.0
2017-06-05 14:25:00,77.17,77.2,77.16,77.19,30589.0,67.2021,67.2282,67.1934,67.2195,30589.0
2017-06-05 14:30:00,77.19,77.23,77.18,77.22,20337.0,67.2195,67.2543,67.2108,67.2456,20337.0
2017-06-05 14:35:00,77.22,77.22,77.2,77.2,31622.0,67.2456,67.2456,67.2282,67.2282,31622.0
2017-06-05 14:40:00,77.2,77.21,77.18,77.2,66899.0,67.2282,67.2369,67.2108,67.2282,66899.0
2017-06-05 14:45:00,77.2,77.22,77.19,77.22,29741.0,67.2282,67.2456,67.2195,67.2456,29741.0
2017-06-05 14:50:00,77.21,77.22,77.2,77.2,16550.0,67.2369,67.2456,67.2282,67.2282,16550.0
2017-06-05 14:55:00,77.2,77.21,77.18,77.19,24080.0,67.2282,67.2369,67.2108,67.2195,24080.0
2017-06-05 15:00:00,77.19,77.21,77.18,77.19,39816.0,67.2195,67.2369,67.2108,67.2195,39816.0
2017-06-05 15:05:00,77.19,77.2,77.17,77.18,50532.0,67.2195,67.2282,67.2021,67.2108,50532.0
2017-06-05 15:10:00,77.19,77.2,77.18,77.19,44459.0,67.2195,67.2282,67.2108,67.2195,44459.0
2017-06-05 15:15:00,77.2,77.2,77.15,77.17,32509.0,67.2282,67.2282,67.1846,67.2021,32509.0
2017-06-05 15:20:00,77.17,77.22,77.16,77.21,29651.0,67.2021,67.2456,67.1934,67.2369,29651.0
2017-06-05 15:25:00,77.22,77.23,77.21,77.23,32084.0,67.2456,67.2543,67.2369,67.2543,32084.0
2017-06-05 15:30:00,77.23,77.25,77.22,77.23,42451.0,67.2543,67.2717,67.2456,67.2543,42451.0
2017-06-05 15:35:00,77.23,77.26,77.23,77.26,54223.0,67.2543,67.2804,67.2543,67.2804,54223.0
2017-06-05 15:40:00,77.26,77.26,77.21,77.25,70114.0,67.2804,67.2804,67.2369,67.2717,70114.0
2017-06-05 15:45:00,77.24,77.25,77.22,77.23,73989.0,67.263,67.2717,67.2456,67.2543,73989.0
2017-06-05 15:50:00,77.23,77.24,77.22,77.24,68318.0,67.2543,67.263,67.2456,67.263,68318.0
2017-06-05 15:55:00,77.24,77.25,77.21,77.21,503183.0,67.263,67.2717,67.2369,67.2369,503183.0
2017-06-06 09:30:00,77.05,77.1,76.88,77.0,104363.0,67.0976,67.1411,66.9495,67.054,104363.0
2017-06-06 09:35:00,77.0,77.12,76.98,77.1,356062.0,67.054,67.1585,67.0366,67.1411,356062.0
2017-06-06 09:40:00,77.1,77.23,77.1,77.2,139144.0,67.1411,67.2543,67.1411,67.2282,139144.0
2017-06-06 09:45:00,77.2,77.21,77.16,77.16,23724.0,67.2282,67.2369,67.1934,67.1934,23724.0
2017-06-06 09:50:00,77.16,77.26,77.16,77.25,163484.0,67.1934,67.2804,67.1934,67.2717,163484.0
2017-06-06 09:55:00,77.26,77.29,77.24,77.25,105749.0,67.2804,67.3066,67.263,67.2717,105749.0
2017-06-06 10:00:00,77.25,77.26,77.19,77.21,105541.0,67.2717,67.2804,67.2195,67.2369,105541.0
2017-06-06 10:05:00,77.21,77.22,77.19,77.19,149800.0,67.2369,67.2456,67.2195,67.2195,149800.0
2017-06-06 10:10:00,77.2,77.24,77.16,77.17,125207.0,67.2282,67.263,67.1934,67.2021,125207.0
2017-06-06 10:15:00,77.17,77.21,77.16,77.18,23306.0,67.2021,67.2369,67.1934,67.2108,23306.0
2017-06-06 10:20:00,77.18,77.19,77.16,77.17,12183.0,67.2108,67.2195,67.1934,67.2021,12183.0
2017-06-06 10:25:00,77.17,77.18,77.15,77.15,17926.0,67.2021,67.2108,67.1846,67.1846,17926.0
2017-06-06 10:30:00,77.15,77.15,77.11,77.11,28684.0,67.1846,67.1846,67.1498,67.1498,28684.0
2017-06-06 10:35:00,77.11,77.14,77.08,77.08,21247.0,67.1498,67.1759,67.1237,67.1237,21247.0
2017-06-06 10:40:00,77.08,77.1,77.06,77.07,51923.0,67.1237,67.1411,67.1063,67.115,51923.0
2017-06-06 10:45:00,77.07,77.08,77.03,77.04,17819.0,67.115,67.1237,67.0801,67.0889,17819.0
2017-06-06 10:50:00,77.05,77.07,77.04,77.06,24990.0,67.0976,67.115,67.0889,67.1063,24990.0
2017-06-06 10:55:00,77.06,77.07,77.02,77.05,20566.0,67.1063,67.115,67.0714,67.0976,20566.0
2017-06-06 11:00:00,77.05,77.05,77.03,77.04,17466.0,67.0976,67.0976,67.0801,67.0889,17466.0
2017-06-06 11:05:00,77.04,77.05,77.03,77.05,20257.0,67.0889,67.0976,67.0801,67.0976,20257.0
2017-06-06 11:10:00,77.05,77.12,77.05,77.11,29144.0,67.0976,67.1585,67.0976,67.1498,29144.0
2017-06-06 11:15:00,77.12,77.12,77.06,77.07,40655.0,67.1585,67.1585,67.1063,67.115,40655.0
2017-06-06 11:20:00,77.07,77.1,77.07,77.08,44256.0,67.115,67.1411,67.115,67.1237,44256.0
2017-06-06 11:25:00,77.08,77.1,77.07,77.08,43982.0,67.1237,67.1411,67.115,67.1237,43982.0
2017-06-06 11:30:00,77.09,77.17,77.09,77.17,35362.0,67.1324,67.2021,67.1324,67.2021,35362.0
2017-06-06 11:35:00,77.16,77.18,77.12,77.13,29521.0,67.1934,67.2108,67.1585,67.1672,29521.0
2017-06-06 11:40:00,77.13,77.17,77.13,77.14,33715.0,67.1672,67.2021,67.1672,67.1759,33715.0
2017-06-06 11:45:00,77.15,77.17,77.13,77.14,24213.0,67.1846,67.2021,67.1672,67.1759,24213.0
2017-06-06 11:50:00,77.14,77.16,77.11,77.14,15575.0,67.1759,67.1934,67.1498,67.1759,15575.0
2017-06-06 11:55:00,77.14,77.14,77.11,77.13,25493.0,67.1759,67.1759,67.1498,67.1672,25493.0
2017-06-06 12:00:00,77.12,77.13,77.1,77.1,15147.0,67.1585,67.1672,67.1411,67.1411,15147.0
2017-06-06 12:05:00,77.1,77.1,77.08,77.08,12122.0,67.1411,67.1411,67.1237,67.1237,12122.0
2017-06-06 12:10:00,77.08,77.1,77.08,77.08,19353.0,67.1237,67.1411,67.1237,67.1237,19353.0
2017-06-06 12:15:00,77.08,77.1,77.07,77.09,20293.0,67.1237,67.1411,67.115,67.1324,20293.0
2017-06-06 12:20:00,77.09,77.11,77.08,77.1,19492.0,67.1324,67.1498,67.1237,67.1411,19492.0
2017-06-06 12:25:00,77.1,77.11,77.06,77.07,23199.0,67.1411,67.1498,67.1063,67.115,23199.0
2017-06-06 12:30:00,77.06,77.07,77.04,77.06,11408.0,67.1063,67.115,67.0889,67.1063,11408.0
2017-06-06 12:35:00,77.06,77.07,77.04,77.06,32811.0,67.1063,67.115,67.0889,67.1063,32811.0
2017-06-06 12:40:00,77.06,77.06,77.04,77.05,17763.0,67.1063,67.1063,67.0889,67.0976,17763.0
2017-06-06 12:45:00,77.05,77.07,77.04,77.05,40466.0,67.0976,67.115,67.0889,67.0976,40466.0
2017-06-06 12:50:00,77.05,77.08,77.04,77.07,17586.0,67.0976,67.1237,67.0889,67.115,17586.0
2017-06-06 12:55:00,77.07,77.08,77.06,77.07,29563.0,67.115,67.1237,67.1063,67.115,29563.0
2017-06-06 13:00:00,77.07,77.07,77.03,77.03,17882.0,67.115,67.115,67.0801,67.0801,17882.0
2017-06-06 13:05:00,77.03,77.06,77.03,77.06,18596.0,67.0801,67.1063,67.0801,67.1063,18596.0
2017-06-06 13:10:00,77.06,77.07,77.01,77.02,43620.0,67.1063,67.115,67.0627,67.0714,43620.0
2017-06-06 13:15:00,77.03,77.03,76.99,77.02,13946.0,67.0801,67.0801,67.0453,67.0714,13946.0
2017-06-06 13:20:00,77.02,77.04,77.01,77.01,12434.0,67.0714,67.0889,67.0627,67.0627,12434.0
2017-06-06 13:25:00,77.01,77.03,77.0,77.03,41856.0,67.0627,67.0801,67.054,67.0801,41856.0
2017-06-06 13:30:00,77.02,77.06,77.02,77.04,96653.0,67.0714,67.1063,67.0714,67.0889,96653.0
2017-06-06 13:35:00,77.04,77.08,77.04,77.06,270995.0,67.0889,67.1237,67.0889,67.1063,270995.0
2017-06-06 13:40:00,77.06,77.08,77.05,77.05,27531.0,67.1063,67.1237,67.0976,67.0976,27531.0
2017-06-06 13:45:00,77.05,77.06,77.05,77.06,8588.0,67.0976,67.1063,67.0976,67.1063,8588.0
2017-06-06 13:50:00,77.06,77.07,77.05,77.06,34751.0,67.1063,67.115,67.0976,67.1063,34751.0
2017-06-06 13:55:00,77.06,77.07,77.04,77.06,27746.0,67.1063,67.115,67.0889,67.1063,27746.0
2017-06-06 14:00:00,77.05,77.1,77.05,77.09,31030.0,67.0976,67.1411,67.0976,67.1324,31030.0
2017-06-06 14:05:00,77.09,77.09,77.06,77.07,28060.0,67.1324,67.1324,67.1063,67.115,28060.0
2017-06-06 14:10:00,77.07,77.08,77.05,77.06,17295.0,67.115,67.1237,67.0976,67.1063,17295.0
2017-06-06 14:15:00,77.06,77.08,77.05,77.06,39926.0,67.1063,67.1237,67.0976,67.1063,39926.0
2017-06-06 14:20:00,77.07,77.07,77.04,77.05,17542.0,67.115,67.115,67.0889,67.0976,17542.0
2017-06-06 14:25:00,77.04,77.06,77.04,77.06,11165.0,67.0889,67.1063,67.0889,67.1063,11165.0
2017-06-06 14:30:00,77.05,77.11,77.05,77.11,43191.0,67.0976,67.1498,67.0976,67.1498,43191.0
2017-06-06 14:35:00,77.1,77.14,77.09,77.12,36026.0,67.1411,67.1759,67.1324,67.1585,36026.0
2017-06-06 14:40:00,77.11,77.12,77.08,77.11,26836.0,67.1498,67.1585,67.1237,67.1498,26836.0
2017-06-06 14:45:00,77.11,77.12,77.1,77.1,12877.0,67.1498,67.1585,67.1411,67.1411,12877.0
2017-06-06 14:50:00,77.11,77.11,77.09,77.09,26132.0,67.1498,67.1498,67.1324,67.1324,26132.0
2017-06-06 14:55:00,77.1,77.11,77.1,77.11,7058.0,67.1411,67.1498,67.1411,67.1498,7058.0
2017-06-06 15:00:00,77.11,77.12,77.09,77.09,136995.0,67.1498,67.1585,67.1324,67.1324,136995.0
2017-06-06 15:05:00,77.09,77.12,77.09,77.11,22323.0,67.1324,67.1585,67.1324,67.1498,22323.0
2017-06-06 15:10:00,77.11,77.11,77.07,77.09,32829.0,67.1498,67.1498,67.115,67.1324,32829.0
2017-06-06 15:15:00,77.08,77.09,77.07,77.08,27978.0,67.1237,67.1324,67.115,67.1237,27978.0
2017-06-06 15:20:00,77.08,77.09,77.02,77.03,40424.0,67.1237,67.1324,67.0714,67.0801,40424.0
2017-06-06 15:25:00,77.04,77.06,77.02,77.05,41345.0,67.0889,67.1063,67.0714,67.0976,41345.0
2017-06-06 15:30:00,77.05,77.06,76.95,76.96,85864.0,67.0976,67.1063,67.0105,67.0192,85864.0
2017-06-06 15:35:00,76.96,76.99,76.94,76.99,48376.0,67.0192,67.0453,67.0018,67.0453,48376.0
2017-06-06 15:40:00,76.98,77.0,76.96,76.99,89554.0,67.0366,67.054,67.0192,67.0453,89554.0
2017-06-06 15:45:00,76.98,77.0,76.95,76.96,56107.0,67.0366,67.054,67.0105,67.0192,56107.0
2017-06-06 15:50:00,76.96,77.01,76.96,76.97,102005.0,67.0192,67.0627,67.0192,67.0279,102005.0
2017-06-06 15:55:00,76.97,77.01,76.96,76.99,189042.0,67.0279,67.0627,67.0192,67.0453,189042.0
2017-06-07 09:30:00,77.11,77.25,77.03,77.17,71299.0,67.1498,67.2717,67.0801,67.2021,71299.0
2017-06-07 09:35:00,77.15,77.2,77.14,77.19,71420.0,67.1846,67.2282,67.1759,67.2195,71420.0
2017-06-07 09:40:00,77.18,77.18,77.13,77.14,49538.0,67.2108,67.2108,67.1672,67.1759,49538.0
2017-06-07 09:45:00,77.14,77.15,77.1,77.14,31601.0,67.1759,67.1846,67.1411,67.1759,31601.0
2017-06-07 09:50:00,77.14,77.16,77.08,77.14,77990.0,67.1759,67.1934,67.1237,67.1759,77990.0
2017-06-07 09:55:00,77.15,77.17,77.09,77.1,122275.0,67.1846,67.2021,67.1324,67.1411,122275.0
2017-06-07 10:00:00,77.1,77.16,77.08,77.11,59307.0,67.1411,67.1934,67.1237,67.1498,59307.0
2017-06-07 10:05:00,77.12,77.16,77.11,77.14,34762.0,67.1585,67.1934,67.1498,67.1759,34762.0
2017-06-07 10:10:00,77.13,77.13,77.07,77.08,53951.0,67.1672,67.1672,67.115,67.1237,53951.0
2017-06-07 10:15:00,77.07,77.09,77.05,77.09,40559.0,67.115,67.1324,67.0976,67.1324,40559.0
2017-06-07 10:20:00,77.1,77.13,77.08,77.11,29006.0,67.1411,67.1672,67.1237,67.1498,29006.0
2017-06-07 10:25:00,77.1,77.12,77.04,77.05,76173.0,67.1411,67.1585,67.0889,67.0976,76173.0
2017-06-07 10:30:00,77.05,77.11,77.03,77.08,103544.0,67.0976,67.1498,67.0801,67.1237,103544.0
2017-06-07 10:35:00,77.09,77.11,77.06,77.06,36963.0,67.1324,67.1498,67.1063,67.1063,36963.0
2017-06-07 10:40:00,77.06,77.06,77.01,77.05,67224.0,67.1063,67.1063,67.0627,67.0976,67224.0
2017-06-07 10:45:00,77.04,77.05,77.01,77.05,62556.0,67.0889,67.0976,67.0627,67.0976,62556.0
2017-06-07 10:50:00,77.04,77.07,76.99,77.06,24891.0,67.0889,67.115,67.0453,67.1063,24891.0
2017-06-07 10:55:00,77.06,77.07,77.04,77.07,36378.0,67.1063,67.115,67.0889,67.115,36378.0
2017-06-07 11:00:00,77.07,77.12,77.07,77.12,49188.0,67.115,67.1585,67.115,67.1585,49188.0
2017-06-07 11:05:00,77.12,77.15,77.11,77.13,29688.0,67.1585,67.1846,67.1498,67.1672,29688.0
2017-06-07 11:10:00,77.14,77.17,77.13,77.16,21350.0,67.1759,67.2021,67.1672,67.1934,21350.0
2017-06-07 11:15:00,77.17,77.18,77.15,77.17,44361.0,67.2021,67.2108,67.1846,67.2021,44361.0
2017-06-07 11:20:00,77.17,77.22,77.17,77.22,40201.0,67.2021,67.2456,67.2021,67.2456,40201.0
2017-06-07 11:25:00,77.22,77.23,77.16,77.19,52189.0,67.2456,67.2543,67.1934,67.2195,52189.0
2017-06-07 11:30:00,77.19,77.2,77.17,77.2,24404.0,67.2195,67.2282,67.2021,67.2282,24404.0
2017-06-07 11:35:00,77.21,77.23,77.2,77.2,33538.0,67.2369,67.2543,67.2282,67.2282,33538.0
2017-06-07 11:40:00,77.21,77.23,77.19,77.22,30762.0,67.2369,67.2543,67.2195,67.2456,30762.0
2017-06-07 11:45:00,77.23,77.23,77.21,77.23,28904.0,67.2543,67.2543,67.2369,67.2543,28904.0
2017-06-07 11:50:00,77.22,77.24,77.21,77.23,30626.0,67.2456,67.263,67.2369,67.2543,30626.0
2017-06-07 11:55:00,77.23,77.23,77.17,77.17,24053.0,67.2543,67.2543,67.2021,67.2021,24053.0
2017-06-07 12:00:00,77.17,77.18,77.12,77.13,21281.0,67.2021,67.2108,67.1585,67.1672,21281.0
2017-06-07 12:05:00,77.12,77.12,77.1,77.1,17868.0,67.1585,67.1585,67.1411,67.1411,17868.0
2017-06-07 12:10:00,77.1,77.13,77.09,77.12,14823.0,67.1411,67.1672,67.1324,67.1585,14823.0
2017-06-07 12:15:00,77.13,77.14,77.11,77.13,26632.0,67.1672,67.1759,67.1498,67.1672,26632.0
2017-06-07 12:20:00,77.14,77.14,77.11,77.12,10035.0,67.1759,67.1759,67.1498,67.1585,10035.0
2017-06-07 12:25:00,77.12,77.14,77.11,77.13,83455.0,67.1585,67.1759,67.1498,67.1672,83455.0
2017-06-07 12:30:00,77.13,77.14,77.1,77.11,33724.0,67.1672,67.1759,67.1411,67.1498,33724.0
2017-06-07 12:35:00,77.1,77.12,77.1,77.1,34234.0,67.1411,67.1585,67.1411,67.1411,34234.0
2017-06-07 12:40:00,77.1,77.12,77.09,77.11,24315.0,67.1411,67.1585,67.1324,67.1498,24315.0
2017-06-07 12:45:00,77.12,77.12,77.02,77.03,75563.0,67.1585,67.1585,67.0714,67.0801,75563.0
2017-06-07 12:50:00,77.04,77.04,76.97,77.03,56503.0,67.0889,67.0889,67.0279,67.0801,56503.0
2017-06-07 12:55:00,77.03,77.07,77.02,77.05,39641.0,67.0801,67.115,67.0714,67.0976,39641.0
2017-06-07 13:00:00,77.06,77.06,77.04,77.05,21055.0,67.1063,67.1063,67.0889,67.0976,21055.0
2017-06-07 13:05:00,77.05,77.06,77.03,77.05,35792.0,67.0976,67.1063,67.0801,67.0976,35792.0
2017-06-07 13:10:00,77.05,77.09,77.05,77.08,16126.0,67.0976,67.1324,67.0976,67.1237,16126.0
2017-06-07 13:15:00,77.08,77.09,77.07,77.09,19756.0,67.1237,67.1324,67.115,67.1324,19756.0
2017-06-07 13:20:00,77.09,77.14,77.06,77.13,46086.0,67.1324,67.1759,67.1063,67.1672,46086.0
2017-06-07 13:25:00,77.13,77.14,77.11,77.11,11049.0,67.1672,67.1759,67.1498,67.1498,11049.0
2017-06-07 13:30:00,77.11,77.13,77.1,77.11,20811.0,67.1498,67.1672,67.1411,67.1498,20811.0
2017-06-07 13:35:00,77.1,77.12,77.08,77.09,26111.0,67.1411,67.1585,67.1237,67.1324,26111.0
2017-06-07 13:40:00,77.09,77.13,77.08,77.1,29799.0,67.1324,67.1672,67.1237,67.1411,29799.0
2017-06-07 13:45:00,77.1,77.15,77.09,77.13,55497.0,67.1411,67.1846,67.1324,67.1672,55497.0
2017-06-07 13:50:00,77.14,77.14,77.1,77.13,12358.0,67.1759,67.1759,67.1411,67.1672,12358.0
2017-06-07 13:55:00,77.13,77.19,77.13,77.19,71650.0,67.1672,67.2195,67.1672,67.2195,71650.0
2017-06-07 14:00:00,77.18,77.19,77.15,77.18,36964.0,67.2108,67.2195,67.1846,67.2108,36964.0
2017-06-07 14:05:00,77.18,77.22,77.17,77.19,41168.0,67.2108,67.2456,67.2021,67.2195,41168.0
2017-06-07 14:10:00,77.19,77.22,77.18,77.2,34600.0,67.2195,67.2456,67.2108,67.2282,34600.0
2017-06-07 14:15:00,77.2,77.21,77.16,77.18,22202.0,67.2282,67.2369,67.1934,67.2108,22202.0
2017-06-07 14:20:00,77.17,77.2,77.16,77.2,40417.0,67.2021,67.2282,67.1934,67.2282,40417.0
2017-06-07 14:25:00,77.2,77.22,77.19,77.2,57821.0,67.2282,67.2456,67.2195,67.2282,57821.0
2017-06-07 14:30:00,77.2,77.22,77.2,77.22,42051.0,67.2282,67.2456,67.2282,67.2456,42051.0
2017-06-07 14:35:00,77.22,77.24,77.21,77.22,23633.0,67.2456,67.263,67.2369,67.2456,23633.0
2017-06-07 14:40:00,77.22,77.23,77.21,77.22,21971.0,67.2456,67.2543,67.2369,67.2456,21971.0
2017-06-07 14:45:00,77.22,77.25,77.21,77.23,51841.0,67.2456,67.2717,67.2369,67.2543,51841.0
2017-06-07 14:50:00,77.23,77.27,77.23,77.25,42757.0,67.2543,67.2891,67.2543,67.2717,42757.0
2017-06-07 14:55:00,77.25,77.25,77.23,77.25,43138.0,67.2717,67.2717,67.2543,67.2717,43138.0
2017-06-07 15:00:00,77.25,77.25,77.17,77.19,54066.0,67.2717,67.2717,67.2021,67.2195,54066.0
2017-06-07 15:05:00,77.18,77.22,77.17,77.21,64405.0,67.2108,67.2456,67.2021,67.2369,64405.0
2017-06-07 15:10:00,77.21,77.21,77.19,77.2,32538.0,67.2369,67.2369,67.2195,67.2282,32538.0
2017-06-07 15:15:00,77.21,77.21,77.18,77.2,55435.0,67.2369,67.2369,67.2108,67.2282,55435.0
2017-06-07 15:20:00,77.21,77.25,77.2,77.21,61099.0,67.2369,67.2717,67.2282,67.2369,61099.0
2017-06-07 15:25:00,77.21,77.24,77.21,77.23,61962.0,67.2369,67.263,67.2369,67.2543,61962.0
2017-06-07 15:30:00,77.23,77.24,77.22,77.23,69877.0,67.2543,67.263,67.2456,67.2543,69877.0
2017-06-07 15:35:00,77.24,77.24,77.19,77.2,110792.0,67.263,67.263,67.2195,67.2282,110792.0
2017-06-07 15:40:00,77.2,77.26,77.19,77.26,136844.0,67.2282,67.2804,67.2195,67.2804,136844.0
2017-06-07 15:45:00,77.26,77.3,77.26,77.28,114824.0,67.2804,67.3153,67.2804,67.2979,114824.0
2017-06-07 15:50:00,77.28,77.29,77.21,77.22,181574.0,67.2979,67.3066,67.2369,67.2456,181574.0
2017-06-07 15:55:00,77.22,77.22,77.16,77.2,393925.0,67.2456,67.2456,67.1934,67.2282,393925.0
2017-06-08 09:30:00,77.17,77.35,77.17,77.31,133491.0,67.2021,67.3588,67.2021,67.324,133491.0
2017-06-08 09:35:00,77.29,77.33,77.23,77.33,77797.0,67.3066,67.3414,67.2543,67.3414,77797.0
2017-06-08 09:40:00,77.32,77.32,77.24,77.26,203274.0,67.3327,67.3327,67.263,67.2804,203274.0
2017-06-08 09:45:00,77.27,77.27,77.13,77.13,93647.0,67.2891,67.2891,67.1672,67.1672,93647.0
2017-06-08 09:50:00,77.14,77.15,77.04,77.08,242724.0,67.1759,67.1846,67.0889,67.1237,242724.0
2017-06-08 09:55:00,77.08,77.08,76.99,77.06,51169.0,67.1237,67.1237,67.0453,67.1063,51169.0
2017-06-08 10:00:00,77.07,77.18,77.05,77.17,178442.0,67.115,67.2108,67.0976,67.2021,178442.0
2017-06-08 10:05:00,77.16,77.2,77.13,77.17,135980.0,67.1934,67.2282,67.1672,67.2021,135980.0
2017-06-08 10:10:00,77.16,77.2,77.14,77.16,29769.0,67.1934,67.2282,67.1759,67.1934,29769.0
2017-06-08 10:15:00,77.16,77.2,77.13,77.15,45823.0,67.1934,67.2282,67.1672,67.1846,45823.0
2017-06-08 10:20:00,77.16,77.16,77.04,77.07,79282.0,67.1934,67.1934,67.0889,67.115,79282.0
2017-06-08 10:25:00,77.07,77.08,76.97,76.99,257986.0,67.115,67.1237,67.0279,67.0453,257986.0
2017-06-08 10:30:00,76.99,77.06,76.98,77.05,33312.0,67.0453,67.1063,67.0366,67.0976,33312.0
2017-06-08 10:35:00,77.05,77.08,77.03,77.05,51030.0,67.0976,67.1237,67.0801,67.0976,51030.0
2017-06-08 10:40:00,77.05,77.08,77.04,77.08,37065.0,67.0976,67.1237,67.0889,67.1237,37065.0
2017-06-08 10:45:00,77.08,77.13,77.07,77.13,29408.0,67.1237,67.1672,67.115,67.1672,29408.0
2017-06-08 10:50:00,77.14,77.16,77.12,77.13,23577.0,67.1759,67.1934,67.1585,67.1672,23577.0
2017-06-08 10:55:00,77.13,77.13,77.06,77.09,29664.0,67.1672,67.1672,67.1063,67.1324,29664.0
2017-06-08 11:00:00,77.09,77.14,77.08,77.12,95490.0,67.1324,67.1759,67.1237,67.1585,95490.0
2017-06-08 11:05:00,77.12,77.19,77.11,77.15,27981.0,67.1585,67.2195,67.1498,67.1846,27981.0
2017-06-08 11:10:00,77.15,77.18,77.14,77.16,86956.0,67.1846,67.2108,67.1759,67.1934,86956.0
2017-06-08 11:15:00,77.16,77.19,77.14,77.17,80311.0,67.1934,67.2195,67.1759,67.2021,80311.0
2017-06-08 11:20:00,77.17,77.2,77.16,77.17,79027.0,67.2021,67.2282,67.1934,67.2021,79027.0
2017-06-08 11:25:00,77.18,77.19,77.12,77.12,54678.0,67.2108,67.2195,67.1585,67.1585,54678.0
2017-06-08 11:30:00,77.12,77.13,77.08,77.08,53728.0,67.1585,67.1672,67.1237,67.1237,53728.0
2017-06-08 11:35:00,77.09,77.12,77.08,77.12,23243.0,67.1324,67.1585,67.1237,67.1585,23243.0
2017-06-08 11:40:00,77.11,77.14,77.09,77.09,19013.0,67.1498,67.1759,67.1324,67.1324,19013.0
2017-06-08 11:45:00,77.1,77.17,77.09,77.15,28832.0,67.1411,67.2021,67.1324,67.1846,28832.0
2017-06-08 11:50:00,77.15,77.17,77.12,77.17,41863.0,67.1846,67.2021,67.1585,67.2021,41863.0
2017-06-08 11:55:00,77.17,77.19,77.14,77.17,48559.0,67.2021,67.2195,67.1759,67.2021,48559.0
2017-06-08 12:00:00,77.18,77.2,77.17,77.18,26094.0,67.2108,67.2282,67.2021,67.2108,26094.0
2017-06-08 12:05:00,77.18,77.23,77.17,77.21,110204.0,67.2108,67.2543,67.2021,67.2369,110204.0
2017-06-08 12:10:00,77.21,77.24,77.18,77.24,27346.0,67.2369,67.263,67.2108,67.263,27346.0
2017-06-08 12:15:00,77.23,77.31,77.23,77.29,61703.0,67.2543,67.324,67.2543,67.3066,61703.0
2017-06-08 12:20:00,77.3,77.36,77.28,77.29,108210.0,67.3153,67.3675,67.2979,67.3066,108210.0
2017-06-08 12:25:00,77.28,77.28,77.24,77.25,39826.0,67.2979,67.2979,67.263,67.2717,39826.0
2017-06-08 12:30:00,77.24,77.26,77.19,77.19,69775.0,67.263,67.2804,67.2195,67.2195,69775.0
2017-06-08 12:35:00,77.2,77.21,77.14,77.16,84185.0,67.2282,67.2369,67.1759,67.1934,84185.0
2017-06-08 12:40:00,77.17,77.19,77.14,77.15,19227.0,67.2021,67.2195,67.1759,67.1846,19227.0
2017-06-08 12:45:00,77.15,77.17,77.14,77.17,13995.0,67.1846,67.2021,67.1759,67.2021,13995.0
2017-06-08 12:50:00,77.16,77.17,77.14,77.16,29307.0,67.1934,67.2021,67.1759,67.1934,29307.0
2017-06-08 12:55:00,77.16,77.22,77.15,77.22,30150.0,67.1934,67.2456,67.1846,67.2456,30150.0
2017-06-08 13:00:00,77.21,77.22,77.2,77.22,48294.0,67.2369,67.2456,67.2282,67.2456,48294.0
2017-06-08 13:05:00,77.22,77.23,77.18,77.2,27414.0,67.2456,67.2543,67.2108,67.2282,27414.0
2017-06-08 13:10:00,77.21,77.21,77.16,77.16,78929.0,67.2369,67.2369,67.1934,67.1934,78929.0
2017-06-08 13:15:00,77.17,77.19,77.15,77.16,20675.0,67.2021,67.2195,67.1846,67.1934,20675.0
2017-06-08 13:20:00,77.16,77.17,77.1,77.1,29184.0,67.1934,67.2021,67.1411,67.1411,29184.0
2017-06-08 13:25:00,77.1,77.11,77.04,77.06,72472.0,67.1411,67.1498,67.0889,67.1063,72472.0
2017-06-08 13:30:00,77.06,77.08,77.04,77.08,14275.0,67.1063,67.1237,67.0889,67.1237,14275.0
2017-06-08 13:35:00,77.07,77.08,77.05,77.06,24951.0,67.115,67.1237,67.0976,67.1063,24951.0
2017-06-08 13:40:00,77.06,77.1,77.05,77.08,28153.0,67.1063,67.1411,67.0976,67.1237,28153.0
2017-06-08 13:45:00,77.08,77.13,77.08,77.13,50568.0,67.1237,67.1672,67.1237,67.1672,50568.0
2017-06-08 13:50:00,77.12,77.15,77.12,77.13,24926.0,67.1585,67.1846,67.1585,67.1672,24926.0
2017-06-08 13:55:00,77.14,77.14,77.12,77.12,21356.0,67.1759,67.1759,67.1585,67.1585,21356.0
2017-06-08 14:00:00,77.12,77.13,77.07,77.08,70846.0,67.1585,67.1672,67.115,67.1237,70846.0
2017-06-08 14:05:00,77.08,77.09,77.04,77.05,90375.0,67.1237,67.1324,67.0889,67.0976,90375.0
2017-06-08 14:10:00,77.05,77.07,76.98,76.98,55122.0,67.0976,67.115,67.0366,67.0366,55122.0
2017-06-08 14:15:00,76.98,77.01,76.97,76.99,26543.0,67.0366,67.0627,67.0279,67.0453,26543.0
2017-06-08 14:20:00,76.99,77.0,76.95,76.97,124811.0,67.0453,67.054,67.0105,67.0279,124811.0
2017-06-08 14:25:00,76.98,76.98,76.91,76.94,83950.0,67.0366,67.0366,66.9756,67.0018,83950.0
2017-06-08 14:30:00,76.93,76.94,76.91,76.92,24827.0,66.9931,67.0018,66.9756,66.9844,24827.0
2017-06-08 14:35:00,76.92,76.95,76.92,76.92,42737.0,66.9844,67.0105,66.9844,66.9844,42737.0
2017-06-08 14:40:00,76.92,76.93,76.87,76.88,23478.0,66.9844,66.9931,66.9408,66.9495,23478.0
2017-06-08 14:45:00,76.88,76.88,76.81,76.84,43700.0,66.9495,66.9495,66.8886,66.9147,43700.0
2017-06-08 14:50:00,76.83,76.87,76.79,76.8,63493.0,66.906,66.9408,66.8711,66.8799,63493.0
2017-06-08 14:55:00,76.8,76.83,76.79,76.8,59869.0,66.8799,66.906,66.8711,66.8799,59869.0
2017-06-08 15:00:00,76.81,76.86,76.8,76.84,57552.0,66.8886,66.9321,66.8799,66.9147,57552.0
2017-06-08 15:05:00,76.84,76.9,76.84,76.9,58409.0,66.9147,66.9669,66.9147,66.9669,58409.0
2017-06-08 15:10:00,76.9,76.9,76.85,76.87,47896.0,66.9669,66.9669,66.9234,66.9408,47896.0
2017-06-08 15:15:00,76.87,76.91,76.87,76.91,108114.0,66.9408,66.9756,66.9408,66.9756,108114.0
2017-06-08 15:20:00,76.91,76.96,76.91,76.95,56511.0,66.9756,67.0192,66.9756,67.0105,56511.0
2017-06-08 15:25:00,76.95,76.96,76.92,76.94,45362.0,67.0105,67.0192,66.9844,67.0018,45362.0
2017-06-08 15:30:00,76.94,76.95,76.88,76.95,103339.0,67.0018,67.0105,66.9495,67.0105,103339.0
2017-06-08 15:35:00,76.95,76.98,76.94,76.96,92569.0,67.0105,67.0366,67.0018,67.0192,92569.0
2017-06-08 15:40:00,76.96,76.99,76.95,76.97,108884.0,67.0192,67.0453,67.0105,67.0279,108884.0
2017-06-08 15:45:00,76.97,77.03,76.97,77.02,73568.0,67.0279,67.0801,67.0279,67.0714,73568.0
2017-06-08 15:50:00,77.02,77.04,77.01,77.03,131328.0,67.0714,67.0889,67.0627,67.0801,131328.0
2017-06-08 15:55:00,77.03,77.07,77.01,77.04,660669.0,67.0801,67.115,67.0627,67.0889,660669.0
2017-06-09 09:30:00,77.1,77.13,77.0,77.09,127128.0,67.1411,67.1672,67.054,67.1324,127128.0
2017-06-09 09:35:00,77.09,77.12,77.02,77.03,169162.0,67.1324,67.1585,67.0714,67.0801,169162.0
2017-06-09 09:40:00,77.03,77.11,77.02,77.11,166508.0,67.0801,67.1498,67.0714,67.1498,166508.0
2017-06-09 09:45:00,77.11,77.24,77.1,77.2,117405.0,67.1498,67.263,67.1411,67.2282,117405.0
2017-06-09 09:50:00,77.21,77.24,77.18,77.22,74458.0,67.2369,67.263,67.2108,67.2456,74458.0
2017-06-09 09:55:00,77.22,77.28,77.2,77.25,96546.0,67.2456,67.2979,67.2282,67.2717,96546.0
2017-06-09 10:00:00,77.25,77.41,77.25,77.39,42864.0,67.2717,67.4111,67.2717,67.3936,42864.0
2017-06-09 10:05:00,77.4,77.42,77.37,77.4,38251.0,67.4024,67.4198,67.3762,67.4024,38251.0
2017-06-09 10:10:00,77.4,77.42,77.37,77.4,75476.0,67.4024,67.4198,67.3762,67.4024,75476.0
2017-06-09 10:15:00,77.4,77.47,77.38,77.47,35852.0,67.4024,67.4633,67.3849,67.4633,35852.0
2017-06-09 10:20:00,77.47,77.54,77.47,77.54,73024.0,67.4633,67.5243,67.4633,67.5243,73024.0
2017-06-09 10:25:00,77.54,77.57,77.53,77.56,38895.0,67.5243,67.5504,67.5156,67.5417,38895.0
2017-06-09 10:30:00,77.56,77.58,77.5,77.5,49883.0,67.5417,67.5591,67.4894,67.4894,49883.0
2017-06-09 10:35:00,77.5,77.52,77.46,77.5,30835.0,67.4894,67.5068,67.4546,67.4894,30835.0
2017-06-09 10:40:00,77.5,77.51,77.46,77.51,35772.0,67.4894,67.4981,67.4546,67.4981,35772.0
2017-06-09 10:45:00,77.52,77.54,77.5,77.52,33868.0,67.5068,67.5243,67.4894,67.5068,33868.0
2017-06-09 10:50:00,77.52,77.52,77.48,77.49,37494.0,67.5068,67.5068,67.472,67.4807,37494.0
2017-06-09 10:55:00,77.5,77.52,77.49,77.5,21431.0,67.4894,67.5068,67.4807,67.4894,21431.0
2017-06-09 11:00:00,77.49,77.53,77.48,77.53,30719.0,67.4807,67.5156,67.472,67.5156,30719.0
2017-06-09 11:05:00,77.53,77.56,77.52,77.54,35229.0,67.5156,67.5417,67.5068,67.5243,35229.0
2017-06-09 11:10:00,77.54,77.57,77.54,77.55,50145.0,67.5243,67.5504,67.5243,67.533,50145.0
2017-06-09 11:15:00,77.55,77.57,77.53,77.56,47397.0,67.533,67.5504,67.5156,67.5417,47397.0
2017-06-09 11:20:00,77.56,77.57,77.5,77.52,46804.0,67.5417,67.5504,67.4894,67.5068,46804.0
2017-06-09 11:25:00,77.51,77.56,77.48,77.56,43247.0,67.4981,67.5417,67.472,67.5417,43247.0
2017-06-09 11:30:00,77.56,77.57,77.49,77.5,129671.0,67.5417,67.5504,67.4807,67.4894,129671.0
2017-06-09 11:35:00,77.51,77.58,77.5,77.56,2199117.0,67.4981,67.5591,67.4894,67.5417,2199117.0
2017-06-09 11:40:00,77.57,77.59,77.56,77.57,45003.0,67.5504,67.5678,67.5417,67.5504,45003.0
2017-06-09 11:45:00,77.56,77.59,77.56,77.58,328608.0,67.5417,67.5678,67.5417,67.5591,328608.0
2017-06-09 11:50:00,77.58,77.62,77.58,77.6,133729.0,67.5591,67.5939,67.5591,67.5765,133729.0
2017-06-09 11:55:00,77.59,77.61,77.56,77.58,147073.0,67.5678,67.5852,67.5417,67.5591,147073.0
2017-06-09 12:00:00,77.58,77.66,77.56,77.66,125527.0,67.5591,67.6288,67.5417,67.6288,125527.0
2017-06-09 12:05:00,77.66,77.67,77.64,77.66,94953.0,67.6288,67.6375,67.6113,67.6288,94953.0
2017-06-09 12:10:00,77.65,77.67,77.62,77.63,92802.0,67.6201,67.6375,67.5939,67.6026,92802.0
2017-06-09 12:15:00,77.63,77.65,77.62,77.63,61055.0,67.6026,67.6201,67.5939,67.6026,61055.0
2017-06-09 12:20:00,77.64,77.67,77.62,77.62,89785.0,67.6113,67.6375,67.5939,67.5939,89785.0
2017-06-09 12:25:00,77.62,77.65,77.58,77.64,110509.0,67.5939,67.6201,67.5591,67.6113,110509.0
2017-06-09 12:30:00,77.64,77.66,77.6,77.6,112915.0,67.6113,67.6288,67.5765,67.5765,112915.0
2017-06-09 12:35:00,77.6,77.62,77.54,77.61,133816.0,67.5765,67.5939,67.5243,67.5852,133816.0
2017-06-09 12:40:00,77.61,77.65,77.6,77.63,93998.0,67.5852,67.6201,67.5765,67.6026,93998.0
2017-06-09 12:45:00,77.63,77.66,77.6,77.66,107571.0,67.6026,67.6288,67.5765,67.6288,107571.0
2017-06-09 12:50:00,77.66,77.71,77.65,77.7,155129.0,67.6288,67.6723,67.6201,67.6636,155129.0
2017-06-09 12:55:00,77.7,77.7,77.68,77.69,138231.0,67.6636,67.6636,67.6462,67.6549,138231.0
2017-06-09 13:00:00,77.68,77.73,77.68,77.7,434617.0,67.6462,67.6897,67.6462,67.6636,434617.0
2017-06-09 13:05:00,77.7,77.71,77.66,77.67,50208.0,67.6636,67.6723,67.6288,67.6375,50208.0
2017-06-09 13:10:00,77.66,77.68,77.64,77.67,107597.0,67.6288,67.6462,67.6113,67.6375,107597.0
2017-06-09 13:15:00,77.67,77.69,77.65,77.68,34934.0,67.6375,67.6549,67.6201,67.6462,34934.0
2017-06-09 13:20:00,77.67,77.71,77.65,77.71,31191.0,67.6375,67.6723,67.6201,67.6723,31191.0
2017-06-09 13:25:00,77.7,77.74,77.69,77.73,39470.0,67.6636,67.6984,67.6549,67.6897,39470.0
2017-06-09 13:30:00,77.73,77.76,77.72,77.73,52896.0,67.6897,67.7158,67.681,67.6897,52896.0
2017-06-09 13:35:00,77.73,77.74,77.65,77.68,51792.0,67.6897,67.6984,67.6201,67.6462,51792.0
2017-06-09 13:40:00,77.68,77.71,77.64,77.71,46075.0,67.6462,67.6723,67.6113,67.6723,46075.0
2017-06-09 13:45:00,77.71,77.73,77.68,77.7,19500.0,67.6723,67.6897,67.6462,67.6636,19500.0
2017-06-09 13:50:00,77.7,77.72,77.68,77.68,43098.0,67.6636,67.681,67.6462,67.6462,43098.0
2017-06-09 13:55:00,77.67,77.72,77.67,77.67,78976.0,67.6375,67.681,67.6375,67.6375,78976.0
2017-06-09 14:00:00,77.67,77.73,77.67,77.73,135033.0,67.6375,67.6897,67.6375,67.6897,135033.0
2017-06-09 14:05:00,77.73,77.74,77.66,77.66,130667.0,67.6897,67.6984,67.6288,67.6288,130667.0
2017-06-09 14:10:00,77.67,77.67,77.62,77.66,304140.0,67.6375,67.6375,67.5939,67.6288,304140.0
2017-06-09 14:15:00,77.66,77.68,77.64,77.68,90745.0,67.6288,67.6462,67.6113,67.6462,90745.0
2017-06-09 14:20:00,77.67,77.73,77.66,77.66,101560.0,67.6375,67.6897,67.6288,67.6288,101560.0
2017-06-09 14:25:00,77.66,77.66,77.6,77.6,167843.0,67.6288,67.6288,67.5765,67.5765,167843.0
2017-06-09 14:30:00,77.6,77.67,77.59,77.63,248288.0,67.5765,67.6375,67.5678,67.6026,248288.0
2017-06-09 14:35:00,77.63,77.63,77.52,77.58,194716.0,67.6026,67.6026,67.5068,67.5591,194716.0
2017-06-09 14:40:00,77.57,77.57,77.45,77.48,182576.0,67.5504,67.5504,67.4459,67.472,182576.0
2017-06-09 14:45:00,77.48,77.48,77.3,77.3,347277.0,67.472,67.472,67.3153,67.3153,347277.0
2017-06-09 14:50:00,77.3,77.39,77.29,77.39,173118.0,67.3153,67.3936,67.3066,67.3936,173118.0
2017-06-09 14:55:00,77.39,77.43,77.35,77.36,65911.0,67.3936,67.4285,67.3588,67.3675,65911.0
2017-06-09 15:00:00,77.37,77.58,77.36,77.49,331271.0,67.3762,67.5591,67.3675,67.4807,331271.0
2017-06-09 15:05:00,77.5,77.51,77.42,77.51,78865.0,67.4894,67.4981,67.4198,67.4981,78865.0
2017-06-09 15:10:00,77.51,77.54,77.46,77.49,104153.0,67.4981,67.5243,67.4546,67.4807,104153.0
2017-06-09 15:15:00,77.5,77.52,77.41,77.51,92875.0,67.4894,67.5068,67.4111,67.4981,92875.0
2017-06-09 15:20:00,77.51,77.55,77.46,77.54,82660.0,67.4981,67.533,67.4546,67.5243,82660.0
2017-06-09 15:25:00,77.54,77.59,77.49,77.57,141743.0,67.5243,67.5678,67.4807,67.5504,141743.0
2017-06-09 15:30:00,77.57,77.57,77.47,77.48,170624.0,67.5504,67.5504,67.4633,67.472,170624.0
2017-06-09 15:35:00,77.48,77.49,77.43,77.45,72608.0,67.472,67.4807,67.4285,67.4459,72608.0
2017-06-09 15:40:00,77.45,77.45,77.35,77.41,369494.0,67.4459,67.4459,67.3588,67.4111,369494.0
2017-06-09 15:45:00,77.41,77.46,77.4,77.44,306760.0,67.4111,67.4546,67.4024,67.4372,306760.0
2017-06-09 15:50:00,77.45,77.53,77.42,77.52,259827.0,67.4459,67.5156,67.4198,67.5068,259827.0
2017-06-09 15:55:00,77.52,77.56,77.47,77.52,822194.0,67.5068,67.5417,67.4633,67.5068,822194.0
2017-06-12 09:30:00,77.46,77.74,77.46,77.72,121592.0,67.4546,67.6984,67.4546,67.681,121592.0
2017-06-12 09:35:00,77.71,77.71,77.52,77.54,363140.0,67.6723,67.6723,67.5068,67.5243,363140.0
2017-06-12 09:40:00,77.55,77.64,77.49,77.63,161938.0,67.533,67.6113,67.4807,67.6026,161938.0
2017-06-12 09:45:00,77.64,77.68,77.55,77.58,181808.0,67.6113,67.6462,67.533,67.5591,181808.0
2017-06-12 09:50:00,77.58,77.59,77.31,77.32,92359.0,67.5591,67.5678,67.324,67.3327,92359.0
2017-06-12 09:55:00,77.32,77.35,77.24,77.3,106472.0,67.3327,67.3588,67.263,67.3153,106472.0
2017-06-12 10:00:00,77.33,77.34,77.26,77.31,163811.0,67.3414,67.3501,67.2804,67.324,163811.0
2017-06-12 10:05:00,77.31,77.32,77.24,77.26,255959.0,67.324,67.3327,67.263,67.2804,255959.0
2017-06-12 10:10:00,77.26,77.3,77.2,77.22,278775.0,67.2804,67.3153,67.2282,67.2456,278775.0
2017-06-12 10:15:00,77.23,77.32,77.19,77.3,193914.0,67.2543,67.3327,67.2195,67.3153,193914.0
2017-06-12 10:20:00,77.29,77.32,77.23,77.31,107758.0,67.3066,67.3327,67.2543,67.324,107758.0
2017-06-12 10:25:00,77.31,77.41,77.29,77.34,83208.0,67.324,67.4111,67.3066,67.3501,83208.0
2017-06-12 10:30:00,77.34,77.36,77.24,77.24,154348.0,67.3501,67.3675,67.263,67.263,154348.0
2017-06-12 10:35:00,77.24,77.29,77.2,77.22,173459.0,67.263,67.3066,67.2282,67.2456,173459.0
2017-06-12 10:40:00,77.22,77.28,77.17,77.19,75719.0,67.2456,67.2979,67.2021,67.2195,75719.0
2017-06-12 10:45:00,77.18,77.2,77.14,77.16,60926.0,67.2108,67.2282,67.1759,67.1934,60926.0
2017-06-12 10:50:00,77.17,77.22,77.13,77.17,143854.0,67.2021,67.2456,67.1672,67.2021,143854.0
2017-06-12 10:55:00,77.17,77.18,77.09,77.14,137312.0,67.2021,67.2108,67.1324,67.1759,137312.0
2017-06-12 11:00:00,77.15,77.22,77.15,77.17,51020.0,67.1846,67.2456,67.1846,67.2021,51020.0
2017-06-12 11:05:00,77.18,77.18,77.08,77.11,40854.0,67.2108,67.2108,67.1237,67.1498,40854.0
2017-06-12 11:10:00,77.1,77.13,77.06,77.07,49626.0,67.1411,67.1672,67.1063,67.115,49626.0
2017-06-12 11:15:00,77.07,77.17,77.07,77.15,63708.0,67.115,67.2021,67.115,67.1846,63708.0
2017-06-12 11:20:00,77.15,77.15,77.07,77.09,76431.0,67.1846,67.1846,67.115,67.1324,76431.0
2017-06-12 11:25:00,77.09,77.17,77.08,77.15,33213.0,67.1324,67.2021,67.1237,67.1846,33213.0
2017-06-12 11:30:00,77.15,77.19,77.11,77.18,109328.0,67.1846,67.2195,67.1498,67.2108,109328.0
2017-06-12 11:35:00,77.18,77.18,77.14,77.16,99917.0,67.2108,67.2108,67.1759,67.1934,99917.0
2017-06-12 11:40:00,77.16,77.21,77.15,77.19,68556.0,67.1934,67.2369,67.1846,67.2195,68556.0
2017-06-12 11:45:00,77.19,77.26,77.18,77.21,38186.0,67.2195,67.2804,67.2108,67.2369,38186.0
2017-06-12 11:50:00,77.21,77.22,77.14,77.17,41695.0,67.2369,67.2456,67.1759,67.2021,41695.0
2017-06-12 11:55:00,77.17,77.19,77.16,77.17,27135.0,67.2021,67.2195,67.1934,67.2021,27135.0
2017-06-12 12:00:00,77.17,77.2,77.12,77.13,35677.0,67.2021,67.2282,67.1585,67.1672,35677.0
2017-06-12 12:05:00,77.13,77.13,77.05,77.05,21812.0,67.1672,67.1672,67.0976,67.0976,21812.0
2017-06-12 12:10:00,77.06,77.11,77.06,77.1,20140.0,67.1063,67.1498,67.1063,67.1411,20140.0
2017-06-12 12:15:00,77.1,77.15,77.09,77.15,38620.0,67.1411,67.1846,67.1324,67.1846,38620.0
2017-06-12 12:20:00,77.15,77.16,77.1,77.1,42030.0,67.1846,67.1934,67.1411,67.1411,42030.0
2017-06-12 12:25:00,77.1,77.12,77.08,77.1,179629.0,67.1411,67.1585,67.1237,67.1411,179629.0
2017-06-12 12:30:00,77.1,77.17,77.08,77.17,63055.0,67.1411,67.2021,67.1237,67.2021,63055.0
2017-06-12 12:35:00,77.17,77.22,77.16,77.21,40976.0,67.2021,67.2456,67.1934,67.2369,40976.0
2017-06-12 12:40:00,77.21,77.22,77.17,77.19,31789.0,67.2369,67.2456,67.2021,67.2195,31789.0
2017-06-12 12:45:00,77.2,77.21,77.15,77.17,31849.0,67.2282,67.2369,67.1846,67.2021,31849.0
2017-06-12 12:50:00,77.16,77.19,77.15,77.16,44826.0,67.1934,67.2195,67.1846,67.1934,44826.0
2017-06-12 12:55:00,77.16,77.18,77.13,77.14,73236.0,67.1934,67.2108,67.1672,67.1759,73236.0
2017-06-12 13:00:00,77.14,77.15,77.11,77.14,53948.0,67.1759,67.1846,67.1498,67.1759,53948.0
2017-06-12 13:05:00,77.14,77.19,77.12,77.18,59567.0,67.1759,67.2195,67.1585,67.2108,59567.0
2017-06-12 13:10:00,77.18,77.19,77.13,77.19,35729.0,67.2108,67.2195,67.1672,67.2195,35729.0
2017-06-12 13:15:00,77.2,77.21,77.16,77.17,22778.0,67.2282,67.2369,67.1934,67.2021,22778.0
2017-06-12 13:20:00,77.17,77.2,77.17,77.19,22551.0,67.2021,67.2282,67.2021,67.2195,22551.0
2017-06-12 13:25:00,77.19,77.2,77.17,77.19,25355.0,67.2195,67.2282,67.2021,67.2195,25355.0
2017-06-12 13:30:00,77.19,77.21,77.18,77.2,24865.0,67.2195,67.2369,67.2108,67.2282,24865.0
2017-06-12 13:35:00,77.21,77.21,77.17,77.19,38029.0,67.2369,67.2369,67.2021,67.2195,38029.0
2017-06-12 13:40:00,77.19,77.21,77.15,77.16,68298.0,67.2195,67.2369,67.1846,67.1934,68298.0
2017-06-12 13:45:00,77.16,77.17,77.14,77.16,38234.0,67.1934,67.2021,67.1759,67.1934,38234.0
2017-06-12 13:50:00,77.17,77.17,77.13,77.13,64104.0,67.2021,67.2021,67.1672,67.1672,64104.0
2017-06-12 13:55:00,77.14,77.14,77.07,77.07,60565.0,67.1759,67.1759,67.115,67.115,60565.0
2017-06-12 14:00:00,77.07,77.13,77.06,77.12,62420.0,67.115,67.1672,67.1063,67.1585,62420.0
2017-06-12 14:05:00,77.12,77.19,77.12,77.17,23626.0,67.1585,67.2195,67.1585,67.2021,23626.0
2017-06-12 14:10:00,77.17,77.19,77.15,77.18,33098.0,67.2021,67.2195,67.1846,67.2108,33098.0
2017-06-12 14:15:00,77.19,77.24,77.18,77.2,20774.0,67.2195,67.263,67.2108,67.2282,20774.0
2017-06-12 14:20:00,77.19,77.22,77.17,77.19,30364.0,67.2195,67.2456,67.2021,67.2195,30364.0
2017-06-12 14:25:00,77.19,77.2,77.18,77.2,24985.0,67.2195,67.2282,67.2108,67.2282,24985.0
2017-06-12 14:30:00,77.2,77.24,77.19,77.23,39596.0,67.2282,67.263,67.2195,67.2543,39596.0
2017-06-12 14:35:00,77.24,77.28,77.22,77.28,38158.0,67.263,67.2979,67.2456,67.2979,38158.0
2017-06-12 14:40:00,77.27,77.29,77.23,77.26,42833.0,67.2891,67.3066,67.2543,67.2804,42833.0
2017-06-12 14:45:00,77.26,77.28,77.24,77.24,31094.0,67.2804,67.2979,67.263,67.263,31094.0
2017-06-12 14:50:00,77.24,77.29,77.24,77.27,35476.0,67.263,67.3066,67.263,67.2891,35476.0
2017-06-12 14:55:00,77.26,77.28,77.24,77.26,36609.0,67.2804,67.2979,67.263,67.2804,36609.0
2017-06-12 15:00:00,77.26,77.26,77.21,77.22,48534.0,67.2804,67.2804,67.2369,67.2456,48534.0
2017-06-12 15:05:00,77.23,77.28,77.22,77.28,66757.0,67.2543,67.2979,67.2456,67.2979,66757.0
2017-06-12 15:10:00,77.28,77.29,77.25,77.27,73817.0,67.2979,67.3066,67.2717,67.2891,73817.0
2017-06-12 15:15:00,77.27,77.31,77.27,77.31,49475.0,67.2891,67.324,67.2891,67.324,49475.0
2017-06-12 15:20:00,77.3,77.33,77.25,77.26,92533.0,67.3153,67.3414,67.2717,67.2804,92533.0
2017-06-12 15:25:00,77.26,77.27,77.23,77.25,86091.0,67.2804,67.2891,67.2543,67.2717,86091.0
2017-06-12 15:30:00,77.25,77.28,77.23,77.27,65741.0,67.2717,67.2979,67.2543,67.2891,65741.0
2017-06-12 15:35:00,77.27,77.36,77.26,77.34,110698.0,67.2891,67.3675,67.2804,67.3501,110698.0
2017-06-12 15:40:00,77.34,77.35,77.31,77.35,128742.0,67.3501,67.3588,67.324,67.3588,128742.0
2017-06-12 15:45:00,77.35,77.41,77.34,77.35,200793.0,67.3588,67.4111,67.3501,67.3588,200793.0
2017-06-12 15:50:00,77.35,77.41,77.34,77.41,185021.0,67.3588,67.4111,67.3501,67.4111,185021.0
2017-06-12 15:55:00,77.4,77.45,77.38,77.43,444592.0,67.4024,67.4459,67.3849,67.4285,444592.0
2017-06-13 09:30:00,77.49,77.49,77.3,77.35,146931.0,67.4807,67.4807,67.3153,67.3588,146931.0
2017-06-13 09:35:00,77.35,77.44,77.35,77.44,209543.0,67.3588,67.4372,67.3588,67.4372,209543.0
2017-06-13 09:40:00,77.45,77.46,77.36,77.45,100131.0,67.4459,67.4546,67.3675,67.4459,100131.0
2017-06-13 09:45:00,77.45,77.5,77.42,77.5,80471.0,67.4459,67.4894,67.4198,67.4894,80471.0
2017-06-13 09:50:00,77.5,77.51,77.45,77.48,110852.0,67.4894,67.4981,67.4459,67.472,110852.0
2017-06-13 09:55:00,77.48,77.5,77.43,77.44,60767.0,67.472,67.4894,67.4285,67.4372,60767.0
2017-06-13 10:00:00,77.43,77.49,77.42,77.43,118784.0,67.4285,67.4807,67.4198,67.4285,118784.0
2017-06-13 10:05:00,77.43,77.51,77.42,77.45,99367.0,67.4285,67.4981,67.4198,67.4459,99367.0
2017-06-13 10:10:00,77.44,77.47,77.4,77.4,84847.0,67.4372,67.4633,67.4024,67.4024,84847.0
2017-06-13 10:15:00,77.41,77.42,77.36,77.39,39652.0,67.4111,67.4198,67.3675,67.3936,39652.0
2017-06-13 10:20:00,77.39,77.41,77.37,77.4,51447.0,67.3936,67.4111,67.3762,67.4024,51447.0
2017-06-13 10:25:00,77.4,77.47,77.4,77.46,17705.0,67.4024,67.4633,67.4024,67.4546,17705.0
2017-06-13 10:30:00,77.47,77.49,77.43,77.45,90895.0,67.4633,67.4807,67.4285,67.4459,90895.0
2017-06-13 10:35:00,77.44,77.47,77.43,77.44,48367.0,67.4372,67.4633,67.4285,67.4372,48367.0
2017-06-13 10:40:00,77.44,77.46,77.38,77.39,27698.0,67.4372,67.4546,67.3849,67.3936,27698.0
2017-06-13 10:45:00,77.39,77.41,77.38,77.4,50404.0,67.3936,67.4111,67.3849,67.4024,50404.0
2017-06-13 10:50:00,77.4,77.41,77.36,77.38,42037.0,67.4024,67.4111,67.3675,67.3849,42037.0
2017-06-13 10:55:00,77.38,77.41,77.37,77.4,49497.0,67.3849,67.4111,67.3762,67.4024,49497.0
2017-06-13 11:00:00,77.39,77.44,77.35,77.44,77376.0,67.3936,67.4372,67.3588,67.4372,77376.0
2017-06-13 11:05:00,77.44,77.46,77.4,77.44,23802.0,67.4372,67.4546,67.4024,67.4372,23802.0
2017-06-13 11:10:00,77.44,77.47,77.44,77.47,38065.0,67.4372,67.4633,67.4372,67.4633,38065.0
2017-06-13 11:15:00,77.46,77.48,77.45,77.47,28285.0,67.4546,67.472,67.4459,67.4633,28285.0
2017-06-13 11:20:00,77.48,77.49,77.44,77.47,24231.0,67.472,67.4807,67.4372,67.4633,24231.0
2017-06-13 11:25:00,77.48,77.48,77.46,77.47,19416.0,67.472,67.472,67.4546,67.4633,19416.0
2017-06-13 11:30:00,77.46,77.49,77.44,77.44,32849.0,67.4546,67.4807,67.4372,67.4372,32849.0
2017-06-13 11:35:00,77.44,77.47,77.42,77.44,35490.0,67.4372,67.4633,67.4198,67.4372,35490.0
2017-06-13 11:40:00,77.45,77.52,77.45,77.51,46686.0,67.4459,67.5068,67.4459,67.4981,46686.0
2017-06-13 11:45:00,77.51,77.52,77.46,77.47,19999.0,67.4981,67.5068,67.4546,67.4633,19999.0
2017-06-13 11:50:00,77.46,77.47,77.41,77.45,26770.0,67.4546,67.4633,67.4111,67.4459,26770.0
2017-06-13 11:55:00,77.44,77.5,77.44,77.49,27350.0,67.4372,67.4894,67.4372,67.4807,27350.0
2017-06-13 12:00:00,77.49,77.54,77.47,77.52,20942.0,67.4807,67.5243,67.4633,67.5068,20942.0
2017-06-13 12:05:00,77.51,77.52,77.48,77.49,14082.0,67.4981,67.5068,67.472,67.4807,14082.0
2017-06-13 12:10:00,77.49,77.5,77.48,77.49,15778.0,67.4807,67.4894,67.472,67.4807,15778.0
2017-06-13 12:15:00,77.49,77.5,77.48,77.49,56516.0,67.4807,67.4894,67.472,67.4807,56516.0
2017-06-13 12:20:00,77.49,77.5,77.47,77.48,18819.0,67.4807,67.4894,67.4633,67.472,18819.0
2017-06-13 12:25:00,77.48,77.49,77.47,77.47,19656.0,67.472,67.4807,67.4633,67.4633,19656.0
2017-06-13 12:30:00,77.47,77.49,77.46,77.48,20490.0,67.4633,67.4807,67.4546,67.472,20490.0
2017-06-13 12:35:00,77.48,77.5,77.47,77.49,15364.0,67.472,67.4894,67.4633,67.4807,15364.0
2017-06-13 12:40:00,77.49,77.56,77.49,77.53,55742.0,67.4807,67.5417,67.4807,67.5156,55742.0
2017-06-13 12:45:00,77.54,77.56,77.54,77.55,14893.0,67.5243,67.5417,67.5243,67.533,14893.0
2017-06-13 12:50:00,77.55,77.56,77.53,77.54,22950.0,67.533,67.5417,67.5156,67.5243,22950.0
2017-06-13 12:55:00,77.55,77.56,77.53,77.55,20779.0,67.533,67.5417,67.5156,67.533,20779.0
2017-06-13 13:00:00,77.54,77.56,77.51,77.53,20245.0,67.5243,67.5417,67.4981,67.5156,20245.0
2017-06-13 13:05:00,77.53,77.53,77.5,77.5,12693.0,67.5156,67.5156,67.4894,67.4894,12693.0
2017-06-13 13:10:00,77.5,77.55,77.49,77.54,22511.0,67.4894,67.533,67.4807,67.5243,22511.0
2017-06-13 13:15:00,77.54,77.57,77.53,77.56,18391.0,67.5243,67.5504,67.5156,67.5417,18391.0
2017-06-13 13:20:00,77.56,77.58,77.55,77.57,25169.0,67.5417,67.5591,67.533,67.5504,25169.0
2017-06-13 13:25:00,77.57,77.58,77.55,77.58,44184.0,67.5504,67.5591,67.533,67.5591,44184.0
2017-06-13 13:30:00,77.58,77.59,77.57,77.59,17602.0,67.5591,67.5678,67.5504,67.5678,17602.0
2017-06-13 13:35:00,77.59,77.6,77.57,77.59,17306.0,67.5678,67.5765,67.5504,67.5678,17306.0
2017-06-13 13:40:00,77.59,77.59,77.54,77.55,22362.0,67.5678,67.5678,67.5243,67.533,22362.0
2017-06-13 13:45:00,77.55,77.56,77.54,77.56,23311.0,67.533,67.5417,67.5243,67.5417,23311.0
2017-06-13 13:50:00,77.57,77.61,77.55,77.6,20497.0,67.5504,67.5852,67.533,67.5765,20497.0
2017-06-13 13:55:00,77.6,77.63,77.6,77.62,34391.0,67.5765,67.6026,67.5765,67.5939,34391.0
2017-06-13 14:00:00,77.62,77.64,77.6,77.64,21617.0,67.5939,67.6113,67.5765,67.6113,21617.0
2017-06-13 14:05:00,77.63,77.68,77.62,77.67,39988.0,67.6026,67.6462,67.5939,67.6375,39988.0
2017-06-13 14:10:00,77.67,77.68,77.64,77.66,53862.0,67.6375,67.6462,67.6113,67.6288,53862.0
2017-06-13 14:15:00,77.66,77.67,77.63,77.65,75918.0,67.6288,67.6375,67.6026,67.6201,75918.0
2017-06-13 14:20:00,77.66,77.66,77.61,77.64,94796.0,67.6288,67.6288,67.5852,67.6113,94796.0
2017-06-13 14:25:00,77.63,77.65,77.62,77.64,39187.0,67.6026,67.6201,67.5939,67.6113,39187.0
2017-06-13 14:30:00,77.64,77.66,77.6,77.61,50038.0,67.6113,67.6288,67.5765,67.5852,50038.0
2017-06-13 14:35:00,77.6,77.64,77.6,77.62,38453.0,67.5765,67.6113,67.5765,67.5939,38453.0
2017-06-13 14:40:00,77.62,77.62,77.58,77.6,30558.0,67.5939,67.5939,67.5591,67.5765,30558.0
2017-06-13 14:45:00,77.61,77.61,77.58,77.61,33698.0,67.5852,67.5852,67.5591,67.5852,33698.0
2017-06-13 14:50:00,77.61,77.62,77.59,77.6,24974.0,67.5852,67.5939,67.5678,67.5765,24974.0
2017-06-13 14:55:00,77.59,77.6,77.55,77.59,370590.0,67.5678,67.5765,67.533,67.5678,370590.0
2017-06-13 15:00:00,77.59,77.59,77.54,77.55,57305.0,67.5678,67.5678,67.5243,67.533,57305.0
2017-06-13 15:05:00,77.55,77.59,77.55,77.57,80437.0,67.533,67.5678,67.533,67.5504,80437.0
2017-06-13 15:10:00,77.57,77.58,77.54,77.55,37431.0,67.5504,67.5591,67.5243,67.533,37431.0
2017-06-13 15:15:00,77.56,77.57,77.54,77.55,51238.0,67.5417,67.5504,67.5243,67.533,51238.0
2017-06-13 15:20:00,77.55,77.6,77.55,77.58,123135.0,67.533,67.5765,67.533,67.5591,123135.0
2017-06-13 15:25:00,77.59,77.61,77.58,77.61,89974.0,67.5678,67.5852,67.5591,67.5852,89974.0
2017-06-13 15:30:00,77.6,77.61,77.57,77.59,71169.0,67.5765,67.5852,67.5504,67.5678,71169.0
2017-06-13 15:35:00,77.58,77.59,77.53,77.53,63696.0,67.5591,67.5678,67.5156,67.5156,63696.0
2017-06-13 15:40:00,77.53,77.54,77.5,77.52,102978.0,67.5156,67.5243,67.4894,67.5068,102978.0
2017-06-13 15:45:00,77.52,77.54,77.49,77.54,128268.0,67.5068,67.5243,67.4807,67.5243,128268.0
2017-06-13 15:50:00,77.54,77.54,77.48,77.5,237724.0,67.5243,67.5243,67.472,67.4894,237724.0
2017-06-13 15:55:00,77.51,77.57,77.47,77.57,578893.0,67.4981,67.5504,67.4633,67.5504,578893.0
2017-06-14 09:30:00,77.71,77.9,77.7,77.84,246682.0,67.6723,67.8378,67.6636,67.7855,246682.0
2017-06-14 09:35:00,77.84,77.87,77.76,77.8,96400.0,67.7855,67.8116,67.7158,67.7507,96400.0
2017-06-14 09:40:00,77.8,77.88,77.8,77.84,65041.0,67.7507,67.8203,67.7507,67.7855,65041.0
2017-06-14 09:45:00,77.85,77.88,77.83,77.85,135121.0,67.7942,67.8203,67.7768,67.7942,135121.0
2017-06-14 09:50:00,77.85,77.88,77.83,77.87,44217.0,67.7942,67.8203,67.7768,67.8116,44217.0
2017-06-14 09:55:00,77.86,77.93,77.86,77.87,96407.0,67.8029,67.8639,67.8029,67.8116,96407.0
2017-06-14 10:00:00,77.87,77.89,77.82,77.83,132775.0,67.8116,67.8291,67.7681,67.7768,132775.0
2017-06-14 10:05:00,77.83,77.83,77.77,77.79,96635.0,67.7768,67.7768,67.7246,67.742,96635.0
2017-06-14 10:10:00,77.79,77.8,77.72,77.72,149550.0,67.742,67.7507,67.681,67.681,149550.0
2017-06-14 10:15:00,77.72,77.78,77.68,77.77,82636.0,67.681,67.7333,67.6462,67.7246,82636.0
2017-06-14 10:20:00,77.77,77.79,77.74,77.77,102048.0,67.7246,67.742,67.6984,67.7246,102048.0
2017-06-14 10:25:00,77.77,77.8,77.74,77.74,43783.0,67.7246,67.7507,67.6984,67.6984,43783.0
2017-06-14 10:30:00,77.74,77.79,77.73,77.73,57545.0,67.6984,67.742,67.6897,67.6897,57545.0
2017-06-14 10:35:00,77.73,77.8,77.73,77.78,64928.0,67.6897,67.7507,67.6897,67.7333,64928.0
2017-06-14 10:40:00,77.79,77.81,77.77,77.8,49082.0,67.742,67.7594,67.7246,67.7507,49082.0
2017-06-14 10:45:00,77.8,77.81,77.75,77.77,53374.0,67.7507,67.7594,67.7071,67.7246,53374.0
2017-06-14 10:50:00,77.77,77.8,77.77,77.78,36339.0,67.7246,67.7507,67.7246,67.7333,36339.0
2017-06-14 10:55:00,77.79,77.79,77.7,77.73,74889.0,67.742,67.742,67.6636,67.6897,74889.0
2017-06-14 11:00:00,77.73,77.77,77.72,77.74,29556.0,67.6897,67.7246,67.681,67.6984,29556.0
2017-06-14 11:05:00,77.74,77.85,77.72,77.85,34895.0,67.6984,67.7942,67.681,67.7942,34895.0
2017-06-14 11:10:00,77.85,77.92,77.84,77.88,40371.0,67.7942,67.8552,67.7855,67.8203,40371.0
2017-06-14 11:15:00,77.88,77.92,77.87,77.9,83848.0,67.8203,67.8552,67.8116,67.8378,83848.0
2017-06-14 11:20:00,77.9,77.92,77.87,77.87,41054.0,67.8378,67.8552,67.8116,67.8116,41054.0
2017-06-14 11:25:00,77.87,77.87,77.83,77.86,25148.0,67.8116,67.8116,67.7768,67.8029,25148.0
2017-06-14 11:30:00,77.87,77.87,77.8,77.8,60105.0,67.8116,67.8116,67.7507,67.7507,60105.0
2017-06-14 11:35:00,77.79,77.83,77.79,77.81,26391.0,67.742,67.7768,67.742,67.7594,26391.0
2017-06-14 11:40:00,77.8,77.85,77.8,77.82,22261.0,67.7507,67.7942,67.7507,67.7681,22261.0
2017-06-14 11:45:00,77.82,77.85,77.79,77.85,18957.0,67.7681,67.7942,67.742,67.7942,18957.0
2017-06-14 11:50:00,77.86,77.92,77.86,77.91,39163.0,67.8029,67.8552,67.8029,67.8465,39163.0
2017-06-14 11:55:00,77.91,77.95,77.9,77.94,19508.0,67.8465,67.8813,67.8378,67.8726,19508.0
2017-06-14 12:00:00,77.94,77.98,77.92,77.98,17687.0,67.8726,67.9074,67.8552,67.9074,17687.0
2017-06-14 12:05:00,77.98,78.0,77.96,77.99,22774.0,67.9074,67.9248,67.89,67.9161,22774.0
2017-06-14 12:10:00,77.98,77.99,77.93,77.95,28295.0,67.9074,67.9161,67.8639,67.8813,28295.0
2017-06-14 12:15:00,77.95,77.97,77.94,77.96,35561.0,67.8813,67.8987,67.8726,67.89,35561.0
2017-06-14 12:20:00,77.97,78.0,77.96,78.0,24264.0,67.8987,67.9248,67.89,67.9248,24264.0
2017-06-14 12:25:00,78.0,78.02,77.97,78.0,45326.0,67.9248,67.9423,67.8987,67.9248,45326.0
2017-06-14 12:30:00,77.99,78.01,77.98,78.01,114445.0,67.9161,67.9336,67.9074,67.9336,114445.0
2017-06-14 12:35:00,78.01,78.06,78.0,78.06,104906.0,67.9336,67.9771,67.9248,67.9771,104906.0
2017-06-14 12:40:00,78.06,78.06,78.02,78.04,97562.0,67.9771,67.9771,67.9423,67.9597,97562.0
2017-06-14 12:45:00,78.04,78.04,78.01,78.01,33773.0,67.9597,67.9597,67.9336,67.9336,33773.0
2017-06-14 12:50:00,78.01,78.01,77.99,78.0,313431.0,67.9336,67.9336,67.9161,67.9248,313431.0
2017-06-14 12:55:00,78.0,78.02,77.98,77.99,62475.0,67.9248,67.9423,67.9074,67.9161,62475.0
2017-06-14 13:00:00,78.0,78.05,77.98,78.03,49454.0,67.9248,67.9684,67.9074,67.951,49454.0
2017-06-14 13:05:00,78.04,78.07,78.03,78.05,18436.0,67.9597,67.9858,67.951,67.9684,18436.0
2017-06-14 13:10:00,78.05,78.05,78.03,78.04,112119.0,67.9684,67.9684,67.951,67.9597,112119.0
2017-06-14 13:15:00,78.05,78.07,78.04,78.06,24350.0,67.9684,67.9858,67.9597,67.9771,24350.0
2017-06-14 13:20:00,78.06,78.08,78.04,78.07,17328.0,67.9771,67.9945,67.9597,67.9858,17328.0
2017-06-14 13:25:00,78.07,78.09,78.07,78.09,11235.0,67.9858,68.0032,67.9858,68.0032,11235.0
2017-06-14 13:30:00,78.09,78.1,78.05,78.09,29333.0,68.0032,68.0119,67.9684,68.0032,29333.0
2017-06-14 13:35:00,78.1,78.11,78.08,78.09,46775.0,68.0119,68.0206,67.9945,68.0032,46775.0
2017-06-14 13:40:00,78.09,78.11,78.08,78.09,22526.0,68.0032,68.0206,67.9945,68.0032,22526.0
2017-06-14 13:45:00,78.09,78.1,78.07,78.09,29376.0,68.0032,68.0119,67.9858,68.0032,29376.0
2017-06-14 13:50:00,78.09,78.11,78.08,78.09,13890.0,68.0032,68.0206,67.9945,68.0032,13890.0
2017-06-14 13:55:00,78.09,78.1,78.08,78.1,24573.0,68.0032,68.0119,67.9945,68.0119,24573.0
2017-06-14 14:00:00,78.08,78.14,78.06,78.11,60433.0,67.9945,68.0468,67.9771,68.0206,60433.0
2017-06-14 14:05:00,78.11,78.17,78.11,78.12,105081.0,68.0206,68.0729,68.0206,68.0293,105081.0
2017-06-14 14:10:00,78.12,78.14,78.06,78.14,205714.0,68.0293,68.0468,67.9771,68.0468,205714.0
2017-06-14 14:15:00,78.13,78.13,77.98,78.03,55989.0,68.0381,68.0381,67.9074,67.951,55989.0
2017-06-14 14:20:00,78.02,78.07,77.99,78.06,112482.0,67.9423,67.9858,67.9161,67.9771,112482.0
2017-06-14 14:25:00,78.06,78.08,78.03,78.07,23801.0,67.9771,67.9945,67.951,67.9858,23801.0
2017-06-14 14:30:00,78.07,78.11,78.04,78.09,133240.0,67.9858,68.0206,67.9597,68.0032,133240.0
2017-06-14 14:35:00,78.09,78.09,78.01,78.03,137568.0,68.0032,68.0032,67.9336,67.951,137568.0
2017-06-14 14:40:00,78.03,78.04,77.88,77.9,267154.0,67.951,67.9597,67.8203,67.8378,267154.0
2017-06-14 14:45:00,77.9,77.93,77.86,77.89,294871.0,67.8378,67.8639,67.8029,67.8291,294871.0
2017-06-14 14:50:00,77.88,77.97,77.88,77.95,53901.0,67.8203,67.8987,67.8203,67.8813,53901.0
2017-06-14 14:55:00,77.95,77.95,77.87,77.87,40424.0,67.8813,67.8813,67.8116,67.8116,40424.0
2017-06-14 15:00:00,77.87,77.92,77.83,77.89,55523.0,67.8116,67.8552,67.7768,67.8291,55523.0
2017-06-14 15:05:00,77.9,77.91,77.83,77.83,34206.0,67.8378,67.8465,67.7768,67.7768,34206.0
2017-06-14 15:10:00,77.83,77.83,77.74,77.76,147107.0,67.7768,67.7768,67.6984,67.7158,147107.0
2017-06-14 15:15:00,77.76,77.85,77.75,77.85,57558.0,67.7158,67.7942,67.7071,67.7942,57558.0
2017-06-14 15:20:00,77.85,77.88,77.8,77.85,64031.0,67.7942,67.8203,67.7507,67.7942,64031.0
2017-06-14 15:25:00,77.85,77.86,77.8,77.84,72686.0,67.7942,67.8029,67.7507,67.7855,72686.0
2017-06-14 15:30:00,77.83,77.88,77.8,77.88,78411.0,67.7768,67.8203,67.7507,67.8203,78411.0
2017-06-14 15:35:00,77.88,77.91,77.85,77.9,133692.0,67.8203,67.8465,67.7942,67.8378,133692.0
2017-06-14 15:40:00,77.9,77.91,77.87,77.9,64629.0,67.8378,67.8465,67.8116,67.8378,64629.0
2017-06-14 15:45:00,77.89,77.96,77.86,77.96,88716.0,67.8291,67.89,67.8029,67.89,88716.0
2017-06-14 15:50:00,77.95,77.99,77.9,77.97,202524.0,67.8813,67.9161,67.8378,67.8987,202524.0
2017-06-14 15:55:00,77.97,77.98,77.9,77.93,345047.0,67.8987,67.9074,67.8378,67.8639,345047.0
2017-06-15 09:30:00,77.65,77.77,77.57,77.7,542385.0,67.6201,67.7246,67.5504,67.6636,542385.0
2017-06-15 09:35:00,77.72,77.74,77.59,77.62,172182.0,67.681,67.6984,67.5678,67.5939,172182.0
2017-06-15 09:40:00,77.62,77.67,77.53,77.54,160604.0,67.5939,67.6375,67.5156,67.5243,160604.0
2017-06-15 09:45:00,77.53,77.54,77.48,77.49,190546.0,67.5156,67.5243,67.472,67.4807,190546.0
2017-06-15 09:50:00,77.48,77.5,77.44,77.49,144913.0,67.472,67.4894,67.4372,67.4807,144913.0
2017-06-15 09:55:00,77.5,77.52,77.44,77.52,110164.0,67.4894,67.5068,67.4372,67.5068,110164.0
2017-06-15 10:00:00,77.51,77.62,77.49,77.56,63698.0,67.4981,67.5939,67.4807,67.5417,63698.0
2017-06-15 10:05:00,77.56,77.58,77.51,77.57,45017.0,67.5417,67.5591,67.4981,67.5504,45017.0
2017-06-15 10:10:00,77.57,77.63,77.55,77.59,49827.0,67.5504,67.6026,67.533,67.5678,49827.0
2017-06-15 10:15:00,77.59,77.65,77.57,77.65,96825.0,67.5678,67.6201,67.5504,67.6201,96825.0
2017-06-15 10:20:00,77.65,77.69,77.61,77.67,153729.0,67.6201,67.6549,67.5852,67.6375,153729.0
2017-06-15 10:25:00,77.67,77.79,77.67,77.79,82305.0,67.6375,67.742,67.6375,67.742,82305.0
2017-06-15 10:30:00,77.78,77.79,77.75,77.78,53390.0,67.7333,67.742,67.7071,67.7333,53390.0
2017-06-15 10:35:00,77.78,77.81,77.76,77.79,65342.0,67.7333,67.7594,67.7158,67.742,65342.0
2017-06-15 10:40:00,77.79,77.8,77.75,77.77,45162.0,67.742,67.7507,67.7071,67.7246,45162.0
2017-06-15 10:45:00,77.78,77.81,77.76,77.8,102878.0,67.7333,67.7594,67.7158,67.7507,102878.0
2017-06-15 10:50:00,77.79,77.83,77.77,77.81,67995.0,67.742,67.7768,67.7246,67.7594,67995.0
2017-06-15 10:55:00,77.81,77.87,77.81,77.87,110081.0,67.7594,67.8116,67.7594,67.8116,110081.0
2017-06-15 11:00:00,77.87,77.92,77.82,77.91,82462.0,67.8116,67.8552,67.7681,67.8465,82462.0
2017-06-15 11:05:00,77.92,77.92,77.84,77.84,23596.0,67.8552,67.8552,67.7855,67.7855,23596.0
2017-06-15 11:10:00,77.85,77.85,77.79,77.84,147977.0,67.7942,67.7942,67.742,67.7855,147977.0
2017-06-15 11:15:00,77.84,77.86,77.8,77.82,51616.0,67.7855,67.8029,67.7507,67.7681,51616.0
2017-06-15 11:20:00,77.82,77.86,77.81,77.82,67191.0,67.7681,67.8029,67.7594,67.7681,67191.0
2017-06-15 11:25:00,77.83,77.87,77.81,77.87,50221.0,67.7768,67.8116,67.7594,67.8116,50221.0
2017-06-15 11:30:00,77.87,77.91,77.84,77.88,50578.0,67.8116,67.8465,67.7855,67.8203,50578.0
2017-06-15 11:35:00,77.87,77.87,77.8,77.8,25984.0,67.8116,67.8116,67.7507,67.7507,25984.0
2017-06-15 11:40:00,77.81,77.82,77.78,77.81,29743.0,67.7594,67.7681,67.7333,67.7594,29743.0
2017-06-15 11:45:00,77.81,77.81,77.76,77.78,21069.0,67.7594,67.7594,67.7158,67.7333,21069.0
2017-06-15 11:50:00,77.77,77.79,77.77,77.78,28753.0,67.7246,67.742,67.7246,67.7333,28753.0
2017-06-15 11:55:00,77.79,77.82,77.76,77.77,29180.0,67.742,67.7681,67.7158,67.7246,29180.0
2017-06-15 12:00:00,77.78,77.8,77.75,77.76,29124.0,67.7333,67.7507,67.7071,67.7158,29124.0
2017-06-15 12:05:00,77.77,77.78,77.75,77.75,22199.0,67.7246,67.7333,67.7071,67.7071,22199.0
2017-06-15 12:10:00,77.75,77.79,77.75,77.78,29996.0,67.7071,67.742,67.7071,67.7333,29996.0
2017-06-15 12:15:00,77.77,77.8,77.77,77.79,10170.0,67.7246,67.7507,67.7246,67.742,10170.0
2017-06-15 12:20:00,77.78,77.79,77.74,77.74,19536.0,67.7333,67.742,67.6984,67.6984,19536.0
2017-06-15 12:25:00,77.75,77.76,77.72,77.75,14345.0,67.7071,67.7158,67.681,67.7071,14345.0
2017-06-15 12:30:00,77.74,77.77,77.74,77.75,14219.0,67.6984,67.7246,67.6984,67.7071,14219.0
2017-06-15 12:35:00,77.76,77.77,77.75,77.76,10204.0,67.7158,67.7246,67.7071,67.7158,10204.0
2017-06-15 12:40:00,77.76,77.84,77.76,77.84,23408.0,67.7158,67.7855,67.7158,67.7855,23408.0
2017-06-15 12:45:00,77.83,77.87,77.83,77.85,25696.0,67.7768,67.8116,67.7768,67.7942,25696.0
2017-06-15 12:50:00,77.84,77.87,77.83,77.86,12939.0,67.7855,67.8116,67.7768,67.8029,12939.0
2017-06-15 12:55:00,77.86,77.9,77.85,77.89,20450.0,67.8029,67.8378,67.7942,67.8291,20450.0
2017-06-15 13:00:00,77.9,77.91,77.88,77.88,26187.0,67.8378,67.8465,67.8203,67.8203,26187.0
2017-06-15 13:05:00,77.87,77.9,77.87,77.87,41242.0,67.8116,67.8378,67.8116,67.8116,41242.0
2017-06-15 13:10:00,77.87,77.91,77.86,77.89,33990.0,67.8116,67.8465,67.8029,67.8291,33990.0
2017-06-15 13:15:00,77.89,77.9,77.77,77.82,195031.0,67.8291,67.8378,67.7246,67.7681,195031.0
2017-06-15 13:20:00,77.82,77.82,77.77,77.77,66486.0,67.7681,67.7681,67.7246,67.7246,66486.0
2017-06-15 13:25:00,77.78,77.78,77.74,77.75,82702.0,67.7333,67.7333,67.6984,67.7071,82702.0
2017-06-15 13:30:00,77.75,77.79,77.74,77.77,54397.0,67.7071,67.742,67.6984,67.7246,54397.0
2017-06-15 13:35:00,77.78,77.8,77.75,77.77,122063.0,67.7333,67.7507,67.7071,67.7246,122063.0
2017-06-15 13:40:00,77.77,77.77,77.68,77.69,39836.0,67.7246,67.7246,67.6462,67.6549,39836.0
2017-06-15 13:45:00,77.69,77.69,77.62,77.66,39397.0,67.6549,67.6549,67.5939,67.6288,39397.0
2017-06-15 13:50:00,77.66,77.67,77.64,77.67,96059.0,67.6288,67.6375,67.6113,67.6375,96059.0
2017-06-15 13:55:00,77.66,77.67,77.63,77.64,15896.0,67.6288,67.6375,67.6026,67.6113,15896.0
2017-06-15 14:00:00,77.64,77.69,77.62,77.69,34653.0,67.6113,67.6549,67.5939,67.6549,34653.0
2017-06-15 14:05:00,77.69,77.73,77.69,77.7,127376.0,67.6549,67.6897,67.6549,67.6636,127376.0
2017-06-15 14:10:00,77.7,77.72,77.69,77.72,21220.0,67.6636,67.681,67.6549,67.681,21220.0
2017-06-15 14:15:00,77.72,77.75,77.7,77.73,21303.0,67.681,67.7071,67.6636,67.6897,21303.0
2017-06-15 14:20:00,77.73,77.8,77.73,77.79,28218.0,67.6897,67.7507,67.6897,67.742,28218.0
2017-06-15 14:25:00,77.79,77.81,77.77,77.78,26819.0,67.742,67.7594,67.7246,67.7333,26819.0
2017-06-15 14:30:00,77.77,77.79,77.74,77.77,23580.0,67.7246,67.742,67.6984,67.7246,23580.0
2017-06-15 14:35:00,77.76,77.77,77.74,77.75,32241.0,67.7158,67.7246,67.6984,67.7071,32241.0
2017-06-15 14:40:00,77.75,77.8,77.75,77.79,28722.0,67.7071,67.7507,67.7071,67.742,28722.0
2017-06-15 14:45:00,77.79,77.83,77.78,77.82,23290.0,67.742,67.7768,67.7333,67.7681,23290.0
2017-06-15 14:50:00,77.82,77.82,77.78,77.78,22127.0,67.7681,67.7681,67.7333,67.7333,22127.0
2017-06-15 14:55:00,77.78,77.79,77.75,77.79,41228.0,67.7333,67.742,67.7071,67.742,41228.0
2017-06-15 15:00:00,77.78,77.85,77.76,77.84,31220.0,67.7333,67.7942,67.7158,67.7855,31220.0
2017-06-15 15:05:00,77.84,77.89,77.81,77.89,62719.0,67.7855,67.8291,67.7594,67.8291,62719.0
2017-06-15 15:10:00,77.88,77.88,77.83,77.85,22451.0,67.8203,67.8203,67.7768,67.7942,22451.0
2017-06-15 15:15:00,77.84,77.86,77.82,77.84,36781.0,67.7855,67.8029,67.7681,67.7855,36781.0
2017-06-15 15:20:00,77.84,77.87,77.83,77.86,67935.0,67.7855,67.8116,67.7768,67.8029,67935.0
2017-06-15 15:25:00,77.86,77.88,77.83,77.85,53371.0,67.8029,67.8203,67.7768,67.7942,53371.0
2017-06-15 15:30:00,77.84,77.87,77.84,77.85,102388.0,67.7855,67.8116,67.7855,67.7942,102388.0
2017-06-15 15:35:00,77.84,77.86,77.79,77.81,119924.0,67.7855,67.8029,67.742,67.7594,119924.0
2017-06-15 15:40:00,77.81,77.83,77.78,77.81,137558.0,67.7594,67.7768,67.7333,67.7594,137558.0
2017-06-15 15:45:00,77.8,77.84,77.79,77.84,80053.0,67.7507,67.7855,67.742,67.7855,80053.0
2017-06-15 15:50:00,77.83,77.85,77.8,77.81,134719.0,67.7768,67.7942,67.7507,67.7594,134719.0
2017-06-15 15:55:00,77.81,77.88,77.8,77.88,695628.0,67.7594,67.8203,67.7507,67.8203,695628.0
2017-06-16 09:30:00,77.66,77.85,77.66,77.8,198941.0,67.8967,68.0628,67.8967,68.0191,198941.0
2017-06-16 09:35:00,77.8,77.81,77.73,77.75,123085.0,68.0191,68.0279,67.9579,67.9754,123085.0
2017-06-16 09:40:00,77.74,77.76,77.48,77.48,166833.0,67.9667,67.9842,67.7394,67.7394,166833.0
2017-06-16 09:45:00,77.47,77.53,77.4,77.51,146575.0,67.7306,67.7831,67.6694,67.7656,146575.0
2017-06-16 09:50:00,77.52,77.6,77.51,77.56,106405.0,67.7743,67.8443,67.7656,67.8093,106405.0
2017-06-16 09:55:00,77.56,77.59,77.5,77.56,113944.0,67.8093,67.8355,67.7568,67.8093,113944.0
2017-06-16 10:00:00,77.56,77.58,77.45,77.58,85299.0,67.8093,67.8268,67.7131,67.8268,85299.0
2017-06-16 10:05:00,77.59,77.63,77.56,77.6,56542.0,67.8355,67.8705,67.8093,67.8443,56542.0
2017-06-16 10:10:00,77.61,77.61,77.54,77.58,84584.0,67.853,67.853,67.7918,67.8268,84584.0
2017-06-16 10:15:00,77.58,77.6,77.47,77.48,181417.0,67.8268,67.8443,67.7306,67.7394,181417.0
2017-06-16 10:20:00,77.48,77.55,77.47,77.49,257971.0,67.7394,67.8006,67.7306,67.7481,257971.0
2017-06-16 10:25:00,77.49,77.51,77.43,77.5,120936.0,67.7481,67.7656,67.6956,67.7568,120936.0
2017-06-16 10:30:00,77.5,77.5,77.42,77.43,129800.0,67.7568,67.7568,67.6869,67.6956,129800.0
2017-06-16 10:35:00,77.43,77.46,77.38,77.39,116033.0,67.6956,67.7219,67.6519,67.6607,116033.0
2017-06-16 10:40:00,77.38,77.45,77.37,77.39,130291.0,67.6519,67.7131,67.6432,67.6607,130291.0
2017-06-16 10:45:00,77.4,77.43,77.38,77.41,112624.0,67.6694,67.6956,67.6519,67.6782,112624.0
2017-06-16 10:50:00,77.4,77.41,77.29,77.31,125819.0,67.6694,67.6782,67.5732,67.5907,125819.0
2017-06-16 10:55:00,77.3,77.34,77.29,77.33,160395.0,67.582,67.617,67.5732,67.6082,160395.0
2017-06-16 11:00:00,77.33,77.34,77.28,77.31,157539.0,67.6082,67.617,67.5645,67.5907,157539.0
2017-06-16 11:05:00,77.31,77.33,77.28,77.32,100646.0,67.5907,67.6082,67.5645,67.5995,100646.0
2017-06-16 11:10:00,77.32,77.38,77.29,77.37,134738.0,67.5995,67.6519,67.5732,67.6432,134738.0
2017-06-16 11:15:00,77.37,77.42,77.37,77.39,105361.0,67.6432,67.6869,67.6432,67.6607,105361.0
2017-06-16 11:20:00,77.4,77.41,77.37,77.4,116486.0,67.6694,67.6782,67.6432,67.6694,116486.0
2017-06-16 11:25:00,77.4,77.42,77.37,77.42,114061.0,67.6694,67.6869,67.6432,67.6869,114061.0
2017-06-16 11:30:00,77.41,77.47,77.38,77.46,125044.0,67.6782,67.7306,67.6519,67.7219,125044.0
2017-06-16 11:35:00,77.45,77.47,77.41,77.44,95276.0,67.7131,67.7306,67.6782,67.7044,95276.0
2017-06-16 11:40:00,77.44,77.49,77.44,77.48,70061.0,67.7044,67.7481,67.7044,67.7394,70061.0
2017-06-16 11:45:00,77.48,77.48,77.42,77.42,71425.0,67.7394,67.7394,67.6869,67.6869,71425.0
2017-06-16 11:50:00,77.42,77.45,77.4,77.42,85300.0,67.6869,67.7131,67.6694,67.6869,85300.0
2017-06-16 11:55:00,77.43,77.48,77.42,77.48,78927.0,67.6956,67.7394,67.6869,67.7394,78927.0
2017-06-16 12:00:00,77.49,77.51,77.47,77.48,50742.0,67.7481,67.7656,67.7306,67.7394,50742.0
2017-06-16 12:05:00,77.48,77.5,77.46,77.49,76922.0,67.7394,67.7568,67.7219,67.7481,76922.0
2017-06-16 12:10:00,77.5,77.5,77.46,77.49,41299.0,67.7568,67.7568,67.7219,67.7481,41299.0
2017-06-16 12:15:00,77.48,77.5,77.47,77.48,58161.0,67.7394,67.7568,67.7306,67.7394,58161.0
2017-06-16 12:20:00,77.48,77.53,77.48,77.52,54030.0,67.7394,67.7831,67.7394,67.7743,54030.0
2017-06-16 12:25:00,77.52,77.56,77.52,77.56,95940.0,67.7743,67.8093,67.7743,67.8093,95940.0
2017-06-16 12:30:00,77.56,77.59,77.55,77.59,52054.0,67.8093,67.8355,67.8006,67.8355,52054.0
2017-06-16 12:35:00,77.59,77.62,77.58,77.61,106137.0,67.8355,67.8618,67.8268,67.853,106137.0
2017-06-16 12:40:00,77.6,77.61,77.58,77.59,33022.0,67.8443,67.853,67.8268,67.8355,33022.0
2017-06-16 12:45:00,77.59,77.6,77.57,77.57,142943.0,67.8355,67.8443,67.818,67.818,142943.0
2017-06-16 12:50:00,77.57,77.6,77.57,77.6,40681.0,67.818,67.8443,67.818,67.8443,40681.0
2017-06-16 12:55:00,77.59,77.61,77.55,77.56,63457.0,67.8355,67.853,67.8006,67.8093,63457.0
2017-06-16 13:00:00,77.56,77.6,77.56,77.59,51224.0,67.8093,67.8443,67.8093,67.8355,51224.0
2017-06-16 13:05:00,77.59,77.6,77.57,77.6,46807.0,67.8355,67.8443,67.818,67.8443,46807.0
2017-06-16 13:10:00,77.59,77.6,77.53,77.53,112839.0,67.8355,67.8443,67.7831,67.7831,112839.0
2017-06-16 13:15:00,77.53,77.55,77.51,77.55,116430.0,67.7831,67.8006,67.7656,67.8006,116430.0
2017-06-16 13:20:00,77.55,77.61,77.54,77.59,124827.0,67.8006,67.853,67.7918,67.8355,124827.0
2017-06-16 13:25:00,77.59,77.61,77.58,77.6,75742.0,67.8355,67.853,67.8268,67.8443,75742.0
2017-06-16 13:30:00,77.59,77.6,77.56,77.59,62380.0,67.8355,67.8443,67.8093,67.8355,62380.0
2017-06-16 13:35:00,77.59,77.65,77.58,77.65,65355.0,67.8355,67.888,67.8268,67.888,65355.0
2017-06-16 13:40:00,77.65,77.67,77.64,77.65,38407.0,67.888,67.9055,67.8792,67.888,38407.0
2017-06-16 13:45:00,77.65,77.65,77.62,77.64,53588.0,67.888,67.888,67.8618,67.8792,53588.0
2017-06-16 13:50:00,77.64,77.65,77.58,77.59,183264.0,67.8792,67.888,67.8268,67.8355,183264.0
2017-06-16 13:55:00,77.59,77.63,77.59,77.62,51454.0,67.8355,67.8705,67.8355,67.8618,51454.0
2017-06-16 14:00:00,77.63,77.65,77.61,77.62,47829.0,67.8705,67.888,67.853,67.8618,47829.0
2017-06-16 14:05:00,77.62,77.63,77.59,77.62,63619.0,67.8618,67.8705,67.8355,67.8618,63619.0
2017-06-16 14:10:00,77.62,77.64,77.6,77.6,49788.0,67.8618,67.8792,67.8443,67.8443,49788.0
2017-06-16 14:15:00,77.6,77.62,77.59,77.61,46070.0,67.8443,67.8618,67.8355,67.853,46070.0
2017-06-16 14:20:00,77.61,77.63,77.6,77.62,60687.0,67.853,67.8705,67.8443,67.8618,60687.0
2017-06-16 14:25:00,77.62,77.64,77.6,77.62,132562.0,67.8618,67.8792,67.8443,67.8618,132562.0
2017-06-16 14:30:00,77.62,77.68,77.62,77.67,82566.0,67.8618,67.9142,67.8618,67.9055,82566.0
2017-06-16 14:35:00,77.67,77.68,77.6,77.6,75221.0,67.9055,67.9142,67.8443,67.8443,75221.0
2017-06-16 14:40:00,77.6,77.62,77.6,77.6,125744.0,67.8443,67.8618,67.8443,67.8443,125744.0
2017-06-16 14:45:00,77.6,77.65,77.6,77.64,75699.0,67.8443,67.888,67.8443,67.8792,75699.0
2017-06-16 14:50:00,77.65,77.7,77.63,77.68,136847.0,67.888,67.9317,67.8705,67.9142,136847.0
2017-06-16 14:55:00,77.68,77.69,77.65,77.66,59028.0,67.9142,67.923,67.888,67.8967,59028.0
2017-06-16 15:00:00,77.66,77.68,77.63,77.63,87617.0,67.8967,67.9142,67.8705,67.8705,87617.0
2017-06-16 15:05:00,77.64,77.66,77.62,77.63,139253.0,67.8792,67.8967,67.8618,67.8705,139253.0
2017-06-16 15:10:00,77.62,77.63,77.52,77.53,233232.0,67.8618,67.8705,67.7743,67.7831,233232.0
2017-06-16 15:15:00,77.53,77.6,77.52,77.59,97512.0,67.7831,67.8443,67.7743,67.8355,97512.0
2017-06-16 15:20:00,77.59,77.6,77.58,77.59,75765.0,67.8355,67.8443,67.8268,67.8355,75765.0
2017-06-16 15:25:00,77.58,77.6,77.55,77.59,136063.0,67.8268,67.8443,67.8006,67.8355,136063.0
2017-06-16 15:30:00,77.59,77.59,77.54,77.55,136118.0,67.8355,67.8355,67.7918,67.8006,136118.0
2017-06-16 15:35:00,77.55,77.6,77.54,77.59,195840.0,67.8006,67.8443,67.7918,67.8355,195840.0
2017-06-16 15:40:00,77.59,77.6,77.54,77.58,302598.0,67.8355,67.8443,67.7918,67.8268,302598.0
2017-06-16 15:45:00,77.58,77.58,77.54,77.54,344413.0,67.8268,67.8268,67.7918,67.7918,344413.0
2017-06-16 15:50:00,77.55,77.63,77.54,77.63,582129.0,67.8006,67.8705,67.7918,67.8705,582129.0
2017-06-16 15:55:00,77.63,77.68,77.62,77.68,1867379.0,67.8705,67.9142,67.8618,67.9142,1867379.0
2017-06-19 09:30:00,77.8,77.9,77.76,77.88,133252.0,68.0191,68.1066,67.9842,68.0891,133252.0
2017-06-19 09:35:00,77.89,77.94,77.85,77.93,103591.0,68.0978,68.1415,68.0628,68.1328,103591.0
2017-06-19 09:40:00,77.94,78.01,77.92,77.96,116077.0,68.1415,68.2027,68.124,68.159,116077.0
2017-06-19 09:45:00,77.96,78.0,77.92,77.99,62413.0,68.159,68.194,68.124,68.1852,62413.0
2017-06-19 09:50:00,77.98,78.03,77.93,78.03,78203.0,68.1765,68.2202,68.1328,68.2202,78203.0
2017-06-19 09:55:00,78.03,78.04,77.98,78.04,149304.0,68.2202,68.229,68.1765,68.229,149304.0
2017-06-19 10:00:00,78.03,78.14,78.02,78.14,74216.0,68.2202,68.3164,68.2115,68.3164,74216.0
2017-06-19 10:05:00,78.13,78.16,78.11,78.12,82298.0,68.3076,68.3339,68.2902,68.2989,82298.0
2017-06-19 10:10:00,78.13,78.18,78.12,78.16,49342.0,68.3076,68.3514,68.2989,68.3339,49342.0
2017-06-19 10:15:00,78.16,78.18,78.13,78.18,56912.0,68.3339,68.3514,68.3076,68.3514,56912.0
2017-06-19 10:20:00,78.17,78.22,78.16,78.18,55222.0,68.3426,68.3863,68.3339,68.3514,55222.0
2017-06-19 10:25:00,78.18,78.23,78.16,78.21,75480.0,68.3514,68.3951,68.3339,68.3776,75480.0
2017-06-19 10:30:00,78.22,78.27,78.19,78.23,320530.0,68.3863,68.43,68.3601,68.3951,320530.0
2017-06-19 10:35:00,78.23,78.24,78.2,78.21,70750.0,68.3951,68.4038,68.3688,68.3776,70750.0
2017-06-19 10:40:00,78.21,78.24,78.19,78.2,106051.0,68.3776,68.4038,68.3601,68.3688,106051.0
2017-06-19 10:45:00,78.2,78.23,78.19,78.22,58298.0,68.3688,68.3951,68.3601,68.3863,58298.0
2017-06-19 10:50:00,78.22,78.22,78.15,78.16,62602.0,68.3863,68.3863,68.3251,68.3339,62602.0
2017-06-19 10:55:00,78.17,78.17,78.1,78.12,77921.0,68.3426,68.3426,68.2814,68.2989,77921.0
2017-06-19 11:00:00,78.12,78.17,78.11,78.16,137176.0,68.2989,68.3426,68.2902,68.3339,137176.0
2017-06-19 11:05:00,78.16,78.2,78.14,78.19,152270.0,68.3339,68.3688,68.3164,68.3601,152270.0
2017-06-19 11:10:00,78.19,78.21,78.18,78.2,379672.0,68.3601,68.3776,68.3514,68.3688,379672.0
2017-06-19 11:15:00,78.2,78.27,78.19,78.27,228016.0,68.3688,68.43,68.3601,68.43,228016.0
2017-06-19 11:20:00,78.27,78.3,78.26,78.28,296802.0,68.43,68.4563,68.4213,68.4388,296802.0
2017-06-19 11:25:00,78.28,78.32,78.28,78.32,73377.0,68.4388,68.4738,68.4388,68.4738,73377.0
2017-06-19 11:30:00,78.33,78.36,78.32,78.32,75435.0,68.4825,68.5087,68.4738,68.4738,75435.0
2017-06-19 11:35:00,78.33,78.39,78.33,78.35,80603.0,68.4825,68.535,68.4825,68.5,80603.0
2017-06-19 11:40:00,78.35,78.39,78.34,78.39,70783.0,68.5,68.535,68.4912,68.535,70783.0
2017-06-19 11:45:00,78.38,78.4,78.37,78.38,46837.0,68.5262,68.5437,68.5175,68.5262,46837.0
2017-06-19 11:50:00,78.38,78.4,78.36,78.39,56170.0,68.5262,68.5437,68.5087,68.535,56170.0
2017-06-19 11:55:00,78.39,78.43,78.38,78.43,44680.0,68.535,68.5699,68.5262,68.5699,44680.0
2017-06-19 12:00:00,78.43,78.46,78.42,78.45,29342.0,68.5699,68.5962,68.5612,68.5874,29342.0
2017-06-19 12:05:00,78.44,78.45,78.41,78.43,21211.0,68.5787,68.5874,68.5524,68.5699,21211.0
2017-06-19 12:10:00,78.44,78.49,78.42,78.49,26978.0,68.5787,68.6224,68.5612,68.6224,26978.0
2017-06-19 12:15:00,78.49,78.51,78.42,78.51,76976.0,68.6224,68.6399,68.5612,68.6399,76976.0
2017-06-19 12:20:00,78.51,78.51,78.49,78.5,30793.0,68.6399,68.6399,68.6224,68.6311,30793.0
2017-06-19 12:25:00,78.5,78.5,78.47,78.47,15218.0,68.6311,68.6311,68.6049,68.6049,15218.0
2017-06-19 12:30:00,78.48,78.49,78.44,78.46,21827.0,68.6136,68.6224,68.5787,68.5962,21827.0
2017-06-19 12:35:00,78.48,78.48,78.45,78.46,21882.0,68.6136,68.6136,68.5874,68.5962,21882.0
2017-06-19 12:40:00,78.47,78.5,78.46,78.46,19320.0,68.6049,68.6311,68.5962,68.5962,19320.0
2017-06-19 12:45:00,78.46,78.49,78.46,78.47,12750.0,68.5962,68.6224,68.5962,68.6049,12750.0
2017-06-19 12:50:00,78.47,78.5,78.46,78.49,16695.0,68.6049,68.6311,68.5962,68.6224,16695.0
2017-06-19 12:55:00,78.5,78.52,78.48,78.5,13283.0,68.6311,68.6486,68.6136,68.6311,13283.0
2017-06-19 13:00:00,78.49,78.52,78.49,78.51,43007.0,68.6224,68.6486,68.6224,68.6399,43007.0
2017-06-19 13:05:00,78.5,78.51,78.48,78.5,10203.0,68.6311,68.6399,68.6136,68.6311,10203.0
2017-06-19 13:10:00,78.51,78.52,78.5,78.51,18400.0,68.6399,68.6486,68.6311,68.6399,18400.0
2017-06-19 13:15:00,78.51,78.52,78.5,78.51,12781.0,68.6399,68.6486,68.6311,68.6399,12781.0
2017-06-19 13:20:00,78.51,78.52,78.5,78.51,60315.0,68.6399,68.6486,68.6311,68.6399,60315.0
2017-06-19 13:25:00,78.51,78.51,78.47,78.48,14765.0,68.6399,68.6399,68.6049,68.6136,14765.0
2017-06-19 13:30:00,78.48,78.5,78.47,78.47,15703.0,68.6136,68.6311,68.6049,68.6049,15703.0
2017-06-19 13:35:00,78.47,78.5,78.46,78.47,47203.0,68.6049,68.6311,68.5962,68.6049,47203.0
2017-06-19 13:40:00,78.46,78.48,78.44,78.45,42028.0,68.5962,68.6136,68.5787,68.5874,42028.0
2017-06-19 13:45:00,78.45,78.46,78.43,78.45,28559.0,68.5874,68.5962,68.5699,68.5874,28559.0
2017-06-19 13:50:00,78.45,78.45,78.4,78.41,197004.0,68.5874,68.5874,68.5437,68.5524,197004.0
2017-06-19 13:55:00,78.41,78.42,78.4,78.41,80914.0,68.5524,68.5612,68.5437,68.5524,80914.0
2017-06-19 14:00:00,78.41,78.43,78.41,78.42,64413.0,68.5524,68.5699,68.5524,68.5612,64413.0
2017-06-19 14:05:00,78.42,78.46,78.39,78.45,33402.0,68.5612,68.5962,68.535,68.5874,33402.0
2017-06-19 14:10:00,78.46,78.48,78.46,78.47,15140.0,68.5962,68.6136,68.5962,68.6049,15140.0
2017-06-19 14:15:00,78.47,78.52,78.46,78.52,33188.0,68.6049,68.6486,68.5962,68.6486,33188.0
2017-06-19 14:20:00,78.52,78.53,78.49,78.49,16848.0,68.6486,68.6573,68.6224,68.6224,16848.0
2017-06-19 14:25:00,78.48,78.5,78.46,78.46,21914.0,68.6136,68.6311,68.5962,68.5962,21914.0
2017-06-19 14:30:00,78.46,78.46,78.42,78.44,51401.0,68.5962,68.5962,68.5612,68.5787,51401.0
2017-06-19 14:35:00,78.45,78.47,78.43,78.46,23892.0,68.5874,68.6049,68.5699,68.5962,23892.0
2017-06-19 14:40:00,78.47,78.52,78.47,78.51,59504.0,68.6049,68.6486,68.6049,68.6399,59504.0
2017-06-19 14:45:00,78.51,78.52,78.46,78.47,42798.0,68.6399,68.6486,68.5962,68.6049,42798.0
2017-06-19 14:50:00,78.47,78.48,78.43,78.46,141113.0,68.6049,68.6136,68.5699,68.5962,141113.0
2017-06-19 14:55:00,78.45,78.46,78.42,78.45,104811.0,68.5874,68.5962,68.5612,68.5874,104811.0
2017-06-19 15:00:00,78.45,78.47,78.43,78.46,106927.0,68.5874,68.6049,68.5699,68.5962,106927.0
2017-06-19 15:05:00,78.46,78.49,78.46,78.48,106877.0,68.5962,68.6224,68.5962,68.6136,106877.0
2017-06-19 15:10:00,78.48,78.51,78.46,78.51,105933.0,68.6136,68.6399,68.5962,68.6399,105933.0
2017-06-19 15:15:00,78.51,78.53,78.5,78.51,73002.0,68.6399,68.6573,68.6311,68.6399,73002.0
2017-06-19 15:20:00,78.51,78.53,78.5,78.51,107807.0,68.6399,68.6573,68.6311,68.6399,107807.0
2017-06-19 15:25:00,78.51,78.52,78.48,78.51,100835.0,68.6399,68.6486,68.6136,68.6399,100835.0
2017-06-19 15:30:00,78.51,78.53,78.49,78.51,111245.0,68.6399,68.6573,68.6224,68.6399,111245.0
2017-06-19 15:35:00,78.52,78.56,78.51,78.55,141986.0,68.6486,68.6836,68.6399,68.6748,141986.0
2017-06-19 15:40:00,78.54,78.57,78.52,78.57,231278.0,68.6661,68.6923,68.6486,68.6923,231278.0
2017-06-19 15:45:00,78.56,78.57,78.49,78.49,196459.0,68.6836,68.6923,68.6224,68.6224,196459.0
2017-06-19 15:50:00,78.5,78.53,78.49,78.49,244772.0,68.6311,68.6573,68.6224,68.6224,244772.0
2017-06-19 15:55:00,78.49,78.5,78.45,78.48,861054.0,68.6224,68.6311,68.5874,68.6136,861054.0
2017-06-20 09:30:00,78.49,78.56,78.46,78.54,141126.0,68.6224,68.6836,68.5962,68.6661,141126.0
2017-06-20 09:35:00,78.54,78.67,78.53,78.65,54232.0,68.6661,68.7797,68.6573,68.7623,54232.0
2017-06-20 09:40:00,78.64,78.68,78.62,78.67,170986.0,68.7535,68.7885,68.736,68.7797,170986.0
2017-06-20 09:45:00,78.67,78.75,78.65,78.7,138704.0,68.7797,68.8497,68.7623,68.806,138704.0
2017-06-20 09:50:00,78.7,78.77,78.68,78.71,170310.0,68.806,68.8672,68.7885,68.8147,170310.0
2017-06-20 09:55:00,78.71,78.77,78.67,78.75,173446.0,68.8147,68.8672,68.7797,68.8497,173446.0
2017-06-20 10:00:00,78.75,78.76,78.69,78.72,193004.0,68.8497,68.8584,68.7972,68.8235,193004.0
2017-06-20 10:05:00,78.72,78.8,78.71,78.78,161452.0,68.8235,68.8934,68.8147,68.8759,161452.0
2017-06-20 10:10:00,78.78,78.93,78.77,78.9,215634.0,68.8759,69.0071,68.8672,68.9808,215634.0
2017-06-20 10:15:00,78.9,78.95,78.87,78.88,224082.0,68.9808,69.0245,68.9546,68.9633,224082.0
2017-06-20 10:20:00,78.88,78.97,78.88,78.97,131304.0,68.9633,69.042,68.9633,69.042,131304.0
2017-06-20 10:25:00,78.97,79.02,78.95,78.97,150516.0,69.042,69.0857,69.0245,69.042,150516.0
2017-06-20 10:30:00,78.96,78.97,78.93,78.95,77651.0,69.0333,69.042,69.0071,69.0245,77651.0
2017-06-20 10:35:00,78.94,78.97,78.92,78.97,70459.0,69.0158,69.042,68.9983,69.042,70459.0
2017-06-20 10:40:00,78.97,79.05,78.97,79.05,85147.0,69.042,69.112,69.042,69.112,85147.0
2017-06-20 10:45:00,79.05,79.08,79.02,79.08,96558.0,69.112,69.1382,69.0857,69.1382,96558.0
2017-06-20 10:50:00,79.08,79.14,79.07,79.12,129527.0,69.1382,69.1907,69.1295,69.1732,129527.0
2017-06-20 10:55:00,79.12,79.15,79.11,79.13,36164.0,69.1732,69.1994,69.1644,69.1819,36164.0
2017-06-20 11:00:00,79.13,79.14,79.08,79.11,31248.0,69.1819,69.1907,69.1382,69.1644,31248.0
2017-06-20 11:05:00,79.11,79.13,79.09,79.13,57936.0,69.1644,69.1819,69.1469,69.1819,57936.0
2017-06-20 11:10:00,79.12,79.13,79.09,79.12,36059.0,69.1732,69.1819,69.1469,69.1732,36059.0
2017-06-20 11:15:00,79.12,79.18,79.1,79.18,84046.0,69.1732,69.2256,69.1557,69.2256,84046.0
2017-06-20 11:20:00,79.19,79.2,79.16,79.17,60282.0,69.2344,69.2431,69.2081,69.2169,60282.0
2017-06-20 11:25:00,79.17,79.17,79.1,79.12,48619.0,69.2169,69.2169,69.1557,69.1732,48619.0
2017-06-20 11:30:00,79.11,79.15,79.09,79.12,69989.0,69.1644,69.1994,69.1469,69.1732,69989.0
2017-06-20 11:35:00,79.12,79.12,79.07,79.09,90622.0,69.1732,69.1732,69.1295,69.1469,90622.0
2017-06-20 11:40:00,79.1,79.13,79.08,79.12,111562.0,69.1557,69.1819,69.1382,69.1732,111562.0
2017-06-20 11:45:00,79.12,79.17,79.12,79.13,96188.0,69.1732,69.2169,69.1732,69.1819,96188.0
2017-06-20 11:50:00,79.13,79.15,79.07,79.08,113605.0,69.1819,69.1994,69.1295,69.1382,113605.0
2017-06-20 11:55:00,79.08,79.08,79.03,79.04,43141.0,69.1382,69.1382,69.0945,69.1032,43141.0
2017-06-20 12:00:00,79.04,79.06,79.02,79.04,50048.0,69.1032,69.1207,69.0857,69.1032,50048.0
2017-06-20 12:05:00,79.04,79.06,79.02,79.06,24841.0,69.1032,69.1207,69.0857,69.1207,24841.0
2017-06-20 12:10:00,79.06,79.06,79.03,79.05,28747.0,69.1207,69.1207,69.0945,69.112,28747.0
2017-06-20 12:15:00,79.05,79.05,79.02,79.03,71374.0,69.112,69.112,69.0857,69.0945,71374.0
2017-06-20 12:20:00,79.03,79.05,78.95,79.0,56577.0,69.0945,69.112,69.0245,69.0683,56577.0
2017-06-20 12:25:00,79.0,79.01,78.96,78.98,38905.0,69.0683,69.077,69.0333,69.0508,38905.0
2017-06-20 12:30:00,78.98,79.01,78.98,79.0,21285.0,69.0508,69.077,69.0508,69.0683,21285.0
2017-06-20 12:35:00,79.0,79.03,78.99,78.99,32691.0,69.0683,69.0945,69.0595,69.0595,32691.0
2017-06-20 12:40:00,78.99,79.02,78.99,79.01,74860.0,69.0595,69.0857,69.0595,69.077,74860.0
2017-06-20 12:45:00,79.02,79.02,78.99,79.01,21968.0,69.0857,69.0857,69.0595,69.077,21968.0
2017-06-20 12:50:00,79.01,79.02,78.99,79.02,21738.0,69.077,69.0857,69.0595,69.0857,21738.0
2017-06-20 12:55:00,79.02,79.07,79.0,79.06,48221.0,69.0857,69.1295,69.0683,69.1207,48221.0
2017-06-20 13:00:00,79.06,79.09,79.04,79.05,110299.0,69.1207,69.1469,69.1032,69.112,110299.0
2017-06-20 13:05:00,79.04,79.06,79.03,79.06,20940.0,69.1032,69.1207,69.0945,69.1207,20940.0
2017-06-20 13:10:00,79.06,79.08,79.04,79.07,28656.0,69.1207,69.1382,69.1032,69.1295,28656.0
2017-06-20 13:15:00,79.07,79.09,79.07,79.09,15927.0,69.1295,69.1469,69.1295,69.1469,15927.0
2017-06-20 13:20:00,79.08,79.13,79.07,79.1,19589.0,69.1382,69.1819,69.1295,69.1557,19589.0
2017-06-20 13:25:00,79.09,79.09,79.04,79.05,24925.0,69.1469,69.1469,69.1032,69.112,24925.0
2017-06-20 13:30:00,79.05,79.07,79.04,79.05,72524.0,69.112,69.1295,69.1032,69.112,72524.0
2017-06-20 13:35:00,79.06,79.07,79.04,79.05,19352.0,69.1207,69.1295,69.1032,69.112,19352.0
2017-06-20 13:40:00,79.05,79.06,79.03,79.05,35785.0,69.112,69.1207,69.0945,69.112,35785.0
2017-06-20 13:45:00,79.05,79.07,79.04,79.07,24577.0,69.112,69.1295,69.1032,69.1295,24577.0
2017-06-20 13:50:00,79.06,79.07,79.03,79.06,41587.0,69.1207,69.1295,69.0945,69.1207,41587.0
2017-06-20 13:55:00,79.06,79.09,79.04,79.09,16485.0,69.1207,69.1469,69.1032,69.1469,16485.0
2017-06-20 14:00:00,79.09,79.14,79.09,79.13,51405.0,69.1469,69.1907,69.1469,69.1819,51405.0
2017-06-20 14:05:00,79.12,79.15,79.1,79.11,61254.0,69.1732,69.1994,69.1557,69.1644,61254.0
2017-06-20 14:10:00,79.11,79.11,79.08,79.1,67645.0,69.1644,69.1644,69.1382,69.1557,67645.0
2017-06-20 14:15:00,79.09,79.1,79.04,79.06,100494.0,69.1469,69.1557,69.1032,69.1207,100494.0
2017-06-20 14:20:00,79.05,79.06,79.04,79.05,60223.0,69.112,69.1207,69.1032,69.112,60223.0
2017-06-20 14:25:00,79.04,79.05,78.99,79.01,111670.0,69.1032,69.112,69.0595,69.077,111670.0
2017-06-20 14:30:00,79.01,79.03,78.99,79.0,63244.0,69.077,69.0945,69.0595,69.0683,63244.0
2017-06-20 14:35:00,79.0,79.0,78.94,78.96,101873.0,69.0683,69.0683,69.0158,69.0333,101873.0
2017-06-20 14:40:00,78.96,78.99,78.94,78.98,75289.0,69.0333,69.0595,69.0158,69.0508,75289.0
2017-06-20 14:45:00,78.98,78.98,78.92,78.92,134955.0,69.0508,69.0508,68.9983,68.9983,134955.0
2017-06-20 14:50:00,78.92,78.98,78.91,78.95,122078.0,68.9983,69.0508,68.9896,69.0245,122078.0
2017-06-20 14:55:00,78.96,78.97,78.93,78.95,34528.0,69.0333,69.042,69.0071,69.0245,34528.0
2017-06-20 15:00:00,78.95,78.98,78.93,78.97,124543.0,69.0245,69.0508,69.0071,69.042,124543.0
2017-06-20 15:05:00,78.96,78.98,78.9,78.91,94042.0,69.0333,69.0508,68.9808,68.9896,94042.0
2017-06-20 15:10:00,78.91,78.93,78.88,78.93,62248.0,68.9896,69.0071,68.9633,69.0071,62248.0
2017-06-20 15:15:00,78.93,78.96,78.91,78.92,96792.0,69.0071,69.0333,68.9896,68.9983,96792.0
2017-06-20 15:20:00,78.92,78.93,78.89,78.9,61096.0,68.9983,69.0071,68.9721,68.9808,61096.0
2017-06-20 15:25:00,78.9,78.91,78.85,78.9,115165.0,68.9808,68.9896,68.9371,68.9808,115165.0
2017-06-20 15:30:00,78.91,78.91,78.83,78.86,110728.0,68.9896,68.9896,68.9196,68.9459,110728.0
2017-06-20 15:35:00,78.86,78.87,78.81,78.86,83712.0,68.9459,68.9546,68.9021,68.9459,83712.0
2017-06-20 15:40:00,78.87,78.87,78.82,78.82,168904.0,68.9546,68.9546,68.9109,68.9109,168904.0
2017-06-20 15:45:00,78.82,78.83,78.75,78.77,201088.0,68.9109,68.9196,68.8497,68.8672,201088.0
2017-06-20 15:50:00,78.77,78.82,78.77,78.79,125962.0,68.8672,68.9109,68.8672,68.8847,125962.0
2017-06-20 15:55:00,78.79,78.8,78.76,78.77,511445.0,68.8847,68.8934,68.8584,68.8672,511445.0
2017-06-21 09:30:00,78.92,79.08,78.87,79.08,163075.0,68.9983,69.1382,68.9546,69.1382,163075.0
2017-06-21 09:35:00,79.07,79.25,79.07,79.21,260675.0,69.1295,69.2868,69.1295,69.2519,260675.0
2017-06-21 09:40:00,79.21,79.27,79.17,79.24,244331.0,69.2519,69.3043,69.2169,69.2781,244331.0
2017-06-21 09:45:00,79.24,79.34,79.23,79.33,253929.0,69.2781,69.3655,69.2693,69.3568,253929.0
2017-06-21 09:50:00,79.33,79.39,79.24,79.26,231939.0,69.3568,69.4092,69.2781,69.2956,231939.0
2017-06-21 09:55:00,79.27,79.38,79.25,79.34,88773.0,69.3043,69.4005,69.2868,69.3655,88773.0
2017-06-21 10:00:00,79.35,79.45,79.35,79.42,75756.0,69.3743,69.4617,69.3743,69.4355,75756.0
2017-06-21 10:05:00,79.42,79.54,79.41,79.54,163037.0,69.4355,69.5404,69.4267,69.5404,163037.0
2017-06-21 10:10:00,79.53,79.56,79.48,79.52,143447.0,69.5316,69.5579,69.4879,69.5229,143447.0
2017-06-21 10:15:00,79.51,79.53,79.43,79.45,142607.0,69.5141,69.5316,69.4442,69.4617,142607.0
2017-06-21 10:20:00,79.45,79.54,79.44,79.53,49365.0,69.4617,69.5404,69.4529,69.5316,49365.0
2017-06-21 10:25:00,79.52,79.52,79.43,79.44,209111.0,69.5229,69.5229,69.4442,69.4529,209111.0
2017-06-21 10:30:00,79.43,79.44,79.38,79.41,318533.0,69.4442,69.4529,69.4005,69.4267,318533.0
2017-06-21 10:35:00,79.41,79.49,79.39,79.4,126475.0,69.4267,69.4967,69.4092,69.418,126475.0
2017-06-21 10:40:00,79.4,79.55,79.4,79.48,119057.0,69.418,69.5491,69.418,69.4879,119057.0
2017-06-21 10:45:00,79.47,79.52,79.46,79.48,81186.0,69.4792,69.5229,69.4704,69.4879,81186.0
2017-06-21 10:50:00,79.48,79.55,79.48,79.53,131937.0,69.4879,69.5491,69.4879,69.5316,131937.0
2017-06-21 10:55:00,79.53,79.53,79.49,79.5,127103.0,69.5316,69.5316,69.4967,69.5054,127103.0
2017-06-21 11:00:00,79.49,79.49,79.35,79.36,75463.0,69.4967,69.4967,69.3743,69.383,75463.0
2017-06-21 11:05:00,79.37,79.38,79.29,79.34,99784.0,69.3917,69.4005,69.3218,69.3655,99784.0
2017-06-21 11:10:00,79.34,79.35,79.31,79.33,82642.0,69.3655,69.3743,69.3393,69.3568,82642.0
2017-06-21 11:15:00,79.33,79.33,79.27,79.31,89986.0,69.3568,69.3568,69.3043,69.3393,89986.0
2017-06-21 11:20:00,79.31,79.36,79.3,79.34,98037.0,69.3393,69.383,69.3305,69.3655,98037.0
2017-06-21 11:25:00,79.34,79.39,79.33,79.38,80077.0,69.3655,69.4092,69.3568,69.4005,80077.0
2017-06-21 11:30:00,79.38,79.39,79.32,79.35,48850.0,69.4005,69.4092,69.348,69.3743,48850.0
2017-06-21 11:35:00,79.37,79.4,79.35,79.38,49193.0,69.3917,69.418,69.3743,69.4005,49193.0
2017-06-21 11:40:00,79.38,79.47,79.37,79.43,57356.0,69.4005,69.4792,69.3917,69.4442,57356.0
2017-06-21 11:45:00,79.43,79.47,79.43,79.45,31067.0,69.4442,69.4792,69.4442,69.4617,31067.0
2017-06-21 11:50:00,79.45,79.47,79.43,79.43,22877.0,69.4617,69.4792,69.4442,69.4442,22877.0
2017-06-21 11:55:00,79.43,79.45,79.4,79.45,17817.0,69.4442,69.4617,69.418,69.4617,17817.0
2017-06-21 12:00:00,79.45,79.52,79.44,79.51,64857.0,69.4617,69.5229,69.4529,69.5141,64857.0
2017-06-21 12:05:00,79.51,79.58,79.5,79.57,35082.0,69.5141,69.5753,69.5054,69.5666,35082.0
2017-06-21 12:10:00,79.58,79.62,79.56,79.58,59152.0,69.5753,69.6103,69.5579,69.5753,59152.0
2017-06-21 12:15:00,79.57,79.62,79.56,79.58,86961.0,69.5666,69.6103,69.5579,69.5753,86961.0
2017-06-21 12:20:00,79.58,79.61,79.57,79.6,55954.0,69.5753,69.6016,69.5666,69.5928,55954.0
2017-06-21 12:25:00,79.6,79.65,79.59,79.64,26369.0,69.5928,69.6365,69.5841,69.6278,26369.0
2017-06-21 12:30:00,79.64,79.71,79.63,79.68,113727.0,69.6278,69.689,69.6191,69.6628,113727.0
2017-06-21 12:35:00,79.68,79.68,79.6,79.63,58018.0,69.6628,69.6628,69.5928,69.6191,58018.0
2017-06-21 12:40:00,79.64,79.67,79.62,79.63,50581.0,69.6278,69.654,69.6103,69.6191,50581.0
2017-06-21 12:45:00,79.63,79.66,79.61,79.62,40433.0,69.6191,69.6453,69.6016,69.6103,40433.0
2017-06-21 12:50:00,79.62,79.66,79.61,79.64,77870.0,69.6103,69.6453,69.6016,69.6278,77870.0
2017-06-21 12:55:00,79.63,79.63,79.51,79.52,72326.0,69.6191,69.6191,69.5141,69.5229,72326.0
2017-06-21 13:00:00,79.53,79.55,79.51,79.53,33177.0,69.5316,69.5491,69.5141,69.5316,33177.0
2017-06-21 13:05:00,79.54,79.55,79.51,79.55,35132.0,69.5404,69.5491,69.5141,69.5491,35132.0
2017-06-21 13:10:00,79.55,79.56,79.53,79.54,54882.0,69.5491,69.5579,69.5316,69.5404,54882.0
2017-06-21 13:15:00,79.55,79.59,79.55,79.58,62435.0,69.5491,69.5841,69.5491,69.5753,62435.0
2017-06-21 13:20:00,79.59,79.61,79.58,79.6,33427.0,69.5841,69.6016,69.5753,69.5928,33427.0
2017-06-21 13:25:00,79.61,79.63,79.56,79.58,160170.0,69.6016,69.6191,69.5579,69.5753,160170.0
2017-06-21 13:30:00,79.58,79.64,79.57,79.62,81715.0,69.5753,69.6278,69.5666,69.6103,81715.0
2017-06-21 13:35:00,79.62,79.63,79.59,79.6,28568.0,69.6103,69.6191,69.5841,69.5928,28568.0
2017-06-21 13:40:00,79.6,79.63,79.59,79.61,37563.0,69.5928,69.6191,69.5841,69.6016,37563.0
2017-06-21 13:45:00,79.62,79.63,79.6,79.62,33306.0,69.6103,69.6191,69.5928,69.6103,33306.0
2017-06-21 13:50:00,79.63,79.67,79.6,79.62,127060.0,69.6191,69.654,69.5928,69.6103,127060.0
2017-06-21 13:55:00,79.62,79.67,79.61,79.66,79926.0,69.6103,69.654,69.6016,69.6453,79926.0
2017-06-21 14:00:00,79.66,79.7,79.65,79.67,44332.0,69.6453,69.6803,69.6365,69.654,44332.0
2017-06-21 14:05:00,79.66,79.69,79.64,79.68,61235.0,69.6453,69.6715,69.6278,69.6628,61235.0
2017-06-21 14:10:00,79.68,79.73,79.67,79.72,96523.0,69.6628,69.7065,69.654,69.6977,96523.0
2017-06-21 14:15:00,79.71,79.76,79.71,79.72,63537.0,69.689,69.7327,69.689,69.6977,63537.0
2017-06-21 14:20:00,79.71,79.74,79.69,79.69,59318.0,69.689,69.7152,69.6715,69.6715,59318.0
2017-06-21 14:25:00,79.7,79.72,79.66,79.68,145753.0,69.6803,69.6977,69.6453,69.6628,145753.0
2017-06-21 14:30:00,79.67,79.71,79.66,79.7,157570.0,69.654,69.689,69.6453,69.6803,157570.0
2017-06-21 14:35:00,79.7,79.77,79.69,79.75,59185.0,69.6803,69.7415,69.6715,69.724,59185.0
2017-06-21 14:40:00,79.75,79.77,79.73,79.73,63414.0,69.724,69.7415,69.7065,69.7065,63414.0
2017-06-21 14:45:00,79.74,79.77,79.72,79.75,211138.0,69.7152,69.7415,69.6977,69.724,211138.0
2017-06-21 14:50:00,79.75,79.77,79.73,79.75,114476.0,69.724,69.7415,69.7065,69.724,114476.0
2017-06-21 14:55:00,79.75,79.78,79.74,79.77,63423.0,69.724,69.7502,69.7152,69.7415,63423.0
2017-06-21 15:00:00,79.76,79.79,79.72,79.75,112908.0,69.7327,69.7589,69.6977,69.724,112908.0
2017-06-21 15:05:00,79.75,79.76,79.7,79.74,51648.0,69.724,69.7327,69.6803,69.7152,51648.0
2017-06-21 15:10:00,79.74,79.77,79.71,79.76,74435.0,69.7152,69.7415,69.689,69.7327,74435.0
2017-06-21 15:15:00,79.76,79.77,79.72,79.75,65014.0,69.7327,69.7415,69.6977,69.724,65014.0
2017-06-21 15:20:00,79.75,79.77,79.7,79.73,66428.0,69.724,69.7415,69.6803,69.7065,66428.0
2017-06-21 15:25:00,79.72,79.73,79.7,79.72,180533.0,69.6977,69.7065,69.6803,69.6977,180533.0
2017-06-21 15:30:00,79.73,79.73,79.62,79.64,255974.0,69.7065,69.7065,69.6103,69.6278,255974.0
2017-06-21 15:35:00,79.64,79.65,79.62,79.64,127506.0,69.6278,69.6365,69.6103,69.6278,127506.0
2017-06-21 15:40:00,79.64,79.76,79.63,79.76,79501.0,69.6278,69.7327,69.6191,69.7327,79501.0
2017-06-21 15:45:00,79.76,79.8,79.75,79.78,142326.0,69.7327,69.7677,69.724,69.7502,142326.0
2017-06-21 15:50:00,79.78,79.78,79.71,79.74,166915.0,69.7502,69.7502,69.689,69.7152,166915.0
2017-06-21 15:55:00,79.74,79.77,79.71,79.75,400588.0,69.7152,69.7415,69.689,69.724,400588.0
2017-06-22 09:30:00,79.89,80.09,79.86,80.08,216591.0,69.8464,70.0212,69.8201,70.0125,216591.0
2017-06-22 09:35:00,80.08,80.2,80.08,80.09,310498.0,70.0125,70.1174,70.0125,70.0212,310498.0
2017-06-22 09:40:00,80.09,80.16,80.03,80.16,275639.0,70.0212,70.0824,69.9688,70.0824,275639.0
2017-06-22 09:45:00,80.15,80.32,80.15,80.27,117604.0,70.0737,70.2223,70.0737,70.1786,117604.0
2017-06-22 09:50:00,80.26,80.38,80.25,80.31,162504.0,70.1699,70.2748,70.1611,70.2136,162504.0
2017-06-22 09:55:00,80.31,80.34,80.24,80.25,145887.0,70.2136,70.2398,70.1524,70.1611,145887.0
2017-06-22 10:00:00,80.25,80.34,80.19,80.34,203008.0,70.1611,70.2398,70.1087,70.2398,203008.0
2017-06-22 10:05:00,80.34,80.36,80.27,80.31,75788.0,70.2398,70.2573,70.1786,70.2136,75788.0
2017-06-22 10:10:00,80.31,80.37,80.3,80.37,64748.0,70.2136,70.266,70.2048,70.266,64748.0
2017-06-22 10:15:00,80.37,80.46,80.37,80.46,84173.0,70.266,70.3447,70.266,70.3447,84173.0
2017-06-22 10:20:00,80.46,80.47,80.41,80.45,37619.0,70.3447,70.3535,70.301,70.336,37619.0
2017-06-22 10:25:00,80.44,80.5,80.42,80.5,136290.0,70.3272,70.3797,70.3097,70.3797,136290.0
2017-06-22 10:30:00,80.5,80.53,80.42,80.5,234424.0,70.3797,70.4059,70.3097,70.3797,234424.0
2017-06-22 10:35:00,80.5,80.53,80.48,80.52,71858.0,70.3797,70.4059,70.3622,70.3972,71858.0
2017-06-22 10:40:00,80.51,80.53,80.45,80.47,136131.0,70.3884,70.4059,70.336,70.3535,136131.0
2017-06-22 10:45:00,80.48,80.52,80.46,80.48,113020.0,70.3622,70.3972,70.3447,70.3622,113020.0
2017-06-22 10:50:00,80.48,80.59,80.48,80.58,59736.0,70.3622,70.4584,70.3622,70.4496,59736.0
2017-06-22 10:55:00,80.58,80.7,80.57,80.68,164774.0,70.4496,70.5545,70.4409,70.5371,164774.0
2017-06-22 11:00:00,80.69,80.78,80.68,80.77,190630.0,70.5458,70.6245,70.5371,70.6157,190630.0
2017-06-22 11:05:00,80.76,80.83,80.74,80.83,95353.0,70.607,70.6682,70.5895,70.6682,95353.0
2017-06-22 11:10:00,80.83,80.92,80.82,80.88,175393.0,70.6682,70.7469,70.6595,70.7119,175393.0
2017-06-22 11:15:00,80.88,80.93,80.84,80.92,114552.0,70.7119,70.7556,70.6769,70.7469,114552.0
2017-06-22 11:20:00,80.92,80.93,80.88,80.89,95056.0,70.7469,70.7556,70.7119,70.7207,95056.0
2017-06-22 11:25:00,80.89,80.99,80.89,80.99,264528.0,70.7207,70.8081,70.7207,70.8081,264528.0
2017-06-22 11:30:00,80.98,80.99,80.9,80.95,223438.0,70.7993,70.8081,70.7294,70.7731,223438.0
2017-06-22 11:35:00,80.94,80.96,80.89,80.9,539627.0,70.7644,70.7819,70.7207,70.7294,539627.0
2017-06-22 11:40:00,80.9,80.98,80.88,80.97,269835.0,70.7294,70.7993,70.7119,70.7906,269835.0
2017-06-22 11:45:00,80.96,80.98,80.94,80.97,159020.0,70.7819,70.7993,70.7644,70.7906,159020.0
2017-06-22 11:50:00,80.97,80.99,80.89,80.9,216165.0,70.7906,70.8081,70.7207,70.7294,216165.0
2017-06-22 11:55:00,80.91,80.93,80.87,80.91,262810.0,70.7381,70.7556,70.7032,70.7381,262810.0
2017-06-22 12:00:00,80.91,80.95,80.9,80.94,105254.0,70.7381,70.7731,70.7294,70.7644,105254.0
2017-06-22 12:05:00,80.94,80.95,80.89,80.89,54693.0,70.7644,70.7731,70.7207,70.7207,54693.0
2017-06-22 12:10:00,80.89,80.91,80.86,80.86,36624.0,70.7207,70.7381,70.6944,70.6944,36624.0
2017-06-22 12:15:00,80.86,80.88,80.83,80.85,247593.0,70.6944,70.7119,70.6682,70.6857,247593.0
2017-06-22 12:20:00,80.84,80.89,80.82,80.89,106908.0,70.6769,70.7207,70.6595,70.7207,106908.0
2017-06-22 12:25:00,80.9,80.92,80.89,80.9,70500.0,70.7294,70.7469,70.7207,70.7294,70500.0
2017-06-22 12:30:00,80.9,80.99,80.89,80.98,102561.0,70.7294,70.8081,70.7207,70.7993,102561.0
2017-06-22 12:35:00,80.98,81.02,80.95,80.98,135469.0,70.7993,70.8343,70.7731,70.7993,135469.0
2017-06-22 12:40:00,80.98,81.03,80.98,81.01,90171.0,70.7993,70.8431,70.7993,70.8256,90171.0
2017-06-22 12:45:00,81.01,81.07,80.99,81.06,52390.0,70.8256,70.878,70.8081,70.8693,52390.0
2017-06-22 12:50:00,81.06,81.08,81.03,81.05,72356.0,70.8693,70.8868,70.8431,70.8605,72356.0
2017-06-22 12:55:00,81.04,81.04,80.98,80.98,71813.0,70.8518,70.8518,70.7993,70.7993,71813.0
2017-06-22 13:00:00,81.0,81.06,80.99,81.05,71571.0,70.8168,70.8693,70.8081,70.8605,71571.0
2017-06-22 13:05:00,81.05,81.05,81.02,81.04,50952.0,70.8605,70.8605,70.8343,70.8518,50952.0
2017-06-22 13:10:00,81.04,81.05,80.97,80.99,188442.0,70.8518,70.8605,70.7906,70.8081,188442.0
2017-06-22 13:15:00,80.99,81.0,80.94,80.94,59412.0,70.8081,70.8168,70.7644,70.7644,59412.0
2017-06-22 13:20:00,80.94,80.97,80.91,80.93,59252.0,70.7644,70.7906,70.7381,70.7556,59252.0
2017-06-22 13:25:00,80.93,80.97,80.91,80.92,52033.0,70.7556,70.7906,70.7381,70.7469,52033.0
2017-06-22 13:30:00,80.92,80.95,80.9,80.92,42171.0,70.7469,70.7731,70.7294,70.7469,42171.0
2017-06-22 13:35:00,80.93,80.95,80.87,80.88,57936.0,70.7556,70.7731,70.7032,70.7119,57936.0
2017-06-22 13:40:00,80.88,80.94,80.88,80.9,154861.0,70.7119,70.7644,70.7119,70.7294,154861.0
2017-06-22 13:45:00,80.91,80.93,80.89,80.92,40379.0,70.7381,70.7556,70.7207,70.7469,40379.0
2017-06-22 13:50:00,80.92,80.92,80.85,80.86,38252.0,70.7469,70.7469,70.6857,70.6944,38252.0
2017-06-22 13:55:00,80.86,80.87,80.83,80.83,70807.0,70.6944,70.7032,70.6682,70.6682,70807.0
2017-06-22 14:00:00,80.83,80.84,80.8,80.8,150138.0,70.6682,70.6769,70.642,70.642,150138.0
2017-06-22 14:05:00,80.8,80.85,80.8,80.85,81687.0,70.642,70.6857,70.642,70.6857,81687.0
2017-06-22 14:10:00,80.85,80.85,80.78,80.81,132204.0,70.6857,70.6857,70.6245,70.6507,132204.0
2017-06-22 14:15:00,80.81,80.81,80.75,80.78,181140.0,70.6507,70.6507,70.5983,70.6245,181140.0
2017-06-22 14:20:00,80.78,80.78,80.72,80.73,99503.0,70.6245,70.6245,70.572,70.5808,99503.0
2017-06-22 14:25:00,80.74,80.75,80.7,80.7,51200.0,70.5895,70.5983,70.5545,70.5545,51200.0
2017-06-22 14:30:00,80.7,80.73,80.69,80.69,97776.0,70.5545,70.5808,70.5458,70.5458,97776.0
2017-06-22 14:35:00,80.69,80.71,80.65,80.69,195989.0,70.5458,70.5633,70.5108,70.5458,195989.0
2017-06-22 14:40:00,80.69,80.71,80.65,80.7,111844.0,70.5458,70.5633,70.5108,70.5545,111844.0
2017-06-22 14:45:00,80.71,80.73,80.67,80.72,109328.0,70.5633,70.5808,70.5283,70.572,109328.0
2017-06-22 14:50:00,80.72,80.74,80.71,80.72,129200.0,70.572,70.5895,70.5633,70.572,129200.0
2017-06-22 14:55:00,80.71,80.78,80.7,80.78,84318.0,70.5633,70.6245,70.5545,70.6245,84318.0
2017-06-22 15:00:00,80.77,80.78,80.71,80.73,214611.0,70.6157,70.6245,70.5633,70.5808,214611.0
2017-06-22 15:05:00,80.73,80.77,80.71,80.75,88726.0,70.5808,70.6157,70.5633,70.5983,88726.0
2017-06-22 15:10:00,80.75,80.76,80.7,80.73,184246.0,70.5983,70.607,70.5545,70.5808,184246.0
2017-06-22 15:15:00,80.73,80.78,80.71,80.76,198166.0,70.5808,70.6245,70.5633,70.607,198166.0
2017-06-22 15:20:00,80.76,80.77,80.73,80.75,243486.0,70.607,70.6157,70.5808,70.5983,243486.0
2017-06-22 15:25:00,80.75,80.75,80.68,80.69,112877.0,70.5983,70.5983,70.5371,70.5458,112877.0
2017-06-22 15:30:00,80.69,80.71,80.66,80.69,142807.0,70.5458,70.5633,70.5196,70.5458,142807.0
2017-06-22 15:35:00,80.69,80.71,80.66,80.67,179642.0,70.5458,70.5633,70.5196,70.5283,179642.0
2017-06-22 15:40:00,80.67,80.68,80.62,80.66,154390.0,70.5283,70.5371,70.4846,70.5196,154390.0
2017-06-22 15:45:00,80.65,80.66,80.62,80.63,307143.0,70.5108,70.5196,70.4846,70.4933,307143.0
2017-06-22 15:50:00,80.62,80.63,80.59,80.61,139850.0,70.4846,70.4933,70.4584,70.4759,139850.0
2017-06-22 15:55:00,80.61,80.61,80.57,80.57,489968.0,70.4759,70.4759,70.4409,70.4409,489968.0
2017-06-23 09:30:00,80.49,80.64,80.39,80.5,290753.0,70.3709,70.5021,70.2835,70.3797,290753.0
2017-06-23 09:35:00,80.5,80.52,80.27,80.3,574359.0,70.3797,70.3972,70.1786,70.2048,574359.0
2017-06-23 09:40:00,80.3,80.39,80.28,80.34,91278.0,70.2048,70.2835,70.1873,70.2398,91278.0
2017-06-23 09:45:00,80.34,80.35,80.31,80.33,391720.0,70.2398,70.2485,70.2136,70.2311,391720.0
2017-06-23 09:50:00,80.32,80.36,80.27,80.27,152459.0,70.2223,70.2573,70.1786,70.1786,152459.0
2017-06-23 09:55:00,80.26,80.3,80.2,80.28,64744.0,70.1699,70.2048,70.1174,70.1873,64744.0
2017-06-23 10:00:00,80.28,80.28,80.2,80.22,97795.0,70.1873,70.1873,70.1174,70.1349,97795.0
2017-06-23 10:05:00,80.22,80.28,80.17,80.27,190286.0,70.1349,70.1873,70.0912,70.1786,190286.0
2017-06-23 10:10:00,80.26,80.38,80.25,80.34,146009.0,70.1699,70.2748,70.1611,70.2398,146009.0
2017-06-23 10:15:00,80.35,80.36,80.3,80.31,49543.0,70.2485,70.2573,70.2048,70.2136,49543.0
2017-06-23 10:20:00,80.31,80.4,80.29,80.37,101713.0,70.2136,70.2923,70.1961,70.266,101713.0
2017-06-23 10:25:00,80.37,80.4,80.36,80.38,53099.0,70.266,70.2923,70.2573,70.2748,53099.0
2017-06-23 10:30:00,80.39,80.47,80.36,80.44,64685.0,70.2835,70.3535,70.2573,70.3272,64685.0
2017-06-23 10:35:00,80.44,80.47,80.41,80.44,210853.0,70.3272,70.3535,70.301,70.3272,210853.0
2017-06-23 10:40:00,80.43,80.49,80.41,80.45,52680.0,70.3185,70.3709,70.301,70.336,52680.0
2017-06-23 10:45:00,80.45,80.45,80.4,80.42,55335.0,70.336,70.336,70.2923,70.3097,55335.0
2017-06-23 10:50:00,80.42,80.45,80.39,80.39,46130.0,70.3097,70.336,70.2835,70.2835,46130.0
2017-06-23 10:55:00,80.4,80.41,80.35,80.36,61624.0,70.2923,70.301,70.2485,70.2573,61624.0
2017-06-23 11:00:00,80.36,80.38,80.33,80.37,39077.0,70.2573,70.2748,70.2311,70.266,39077.0
2017-06-23 11:05:00,80.37,80.39,80.34,80.34,81058.0,70.266,70.2835,70.2398,70.2398,81058.0
2017-06-23 11:10:00,80.34,80.34,80.28,80.3,44384.0,70.2398,70.2398,70.1873,70.2048,44384.0
2017-06-23 11:15:00,80.29,80.31,80.27,80.31,42073.0,70.1961,70.2136,70.1786,70.2136,42073.0
2017-06-23 11:20:00,80.3,80.34,80.28,80.33,63026.0,70.2048,70.2398,70.1873,70.2311,63026.0
2017-06-23 11:25:00,80.32,80.33,80.27,80.28,40382.0,70.2223,70.2311,70.1786,70.1873,40382.0
2017-06-23 11:30:00,80.28,80.3,80.24,80.26,58168.0,70.1873,70.2048,70.1524,70.1699,58168.0
2017-06-23 11:35:00,80.26,80.28,80.25,80.26,31996.0,70.1699,70.1873,70.1611,70.1699,31996.0
2017-06-23 11:40:00,80.26,80.27,80.22,80.23,48526.0,70.1699,70.1786,70.1349,70.1436,48526.0
2017-06-23 11:45:00,80.23,80.28,80.22,80.28,37614.0,70.1436,70.1873,70.1349,70.1873,37614.0
2017-06-23 11:50:00,80.28,80.36,80.27,80.34,35899.0,70.1873,70.2573,70.1786,70.2398,35899.0
2017-06-23 11:55:00,80.34,80.34,80.29,80.31,222148.0,70.2398,70.2398,70.1961,70.2136,222148.0
2017-06-23 12:00:00,80.31,80.33,80.3,80.32,132842.0,70.2136,70.2311,70.2048,70.2223,132842.0
2017-06-23 12:05:00,80.32,80.33,80.28,80.3,95676.0,70.2223,70.2311,70.1873,70.2048,95676.0
2017-06-23 12:10:00,80.3,80.32,80.29,80.31,86269.0,70.2048,70.2223,70.1961,70.2136,86269.0
2017-06-23 12:15:00,80.31,80.34,80.3,80.31,54198.0,70.2136,70.2398,70.2048,70.2136,54198.0
2017-06-23 12:20:00,80.31,80.37,80.31,80.36,59314.0,70.2136,70.266,70.2136,70.2573,59314.0
2017-06-23 12:25:00,80.36,80.41,80.35,80.4,69834.0,70.2573,70.301,70.2485,70.2923,69834.0
2017-06-23 12:30:00,80.4,80.46,80.39,80.44,61520.0,70.2923,70.3447,70.2835,70.3272,61520.0
2017-06-23 12:35:00,80.44,80.44,80.4,80.41,49415.0,70.3272,70.3272,70.2923,70.301,49415.0
2017-06-23 12:40:00,80.41,80.41,80.38,80.39,115979.0,70.301,70.301,70.2748,70.2835,115979.0
2017-06-23 12:45:00,80.39,80.41,80.36,80.39,61640.0,70.2835,70.301,70.2573,70.2835,61640.0
2017-06-23 12:50:00,80.39,80.44,80.39,80.43,50437.0,70.2835,70.3272,70.2835,70.3185,50437.0
2017-06-23 12:55:00,80.43,80.43,80.38,80.39,47004.0,70.3185,70.3185,70.2748,70.2835,47004.0
2017-06-23 13:00:00,80.39,80.42,80.37,80.38,64226.0,70.2835,70.3097,70.266,70.2748,64226.0
2017-06-23 13:05:00,80.37,80.39,80.36,80.38,45027.0,70.266,70.2835,70.2573,70.2748,45027.0
2017-06-23 13:10:00,80.38,80.4,80.37,80.37,53370.0,70.2748,70.2923,70.266,70.266,53370.0
2017-06-23 13:15:00,80.36,80.39,80.36,80.39,44421.0,70.2573,70.2835,70.2573,70.2835,44421.0
2017-06-23 13:20:00,80.39,80.4,80.36,80.37,45460.0,70.2835,70.2923,70.2573,70.266,45460.0
2017-06-23 13:25:00,80.37,80.41,80.37,80.39,46012.0,70.266,70.301,70.266,70.2835,46012.0
2017-06-23 13:30:00,80.4,80.43,80.39,80.43,48924.0,70.2923,70.3185,70.2835,70.3185,48924.0
2017-06-23 13:35:00,80.43,80.47,80.42,80.46,38516.0,70.3185,70.3535,70.3097,70.3447,38516.0
2017-06-23 13:40:00,80.46,80.46,80.4,80.41,32530.0,70.3447,70.3447,70.2923,70.301,32530.0
2017-06-23 13:45:00,80.4,80.4,80.36,80.38,46979.0,70.2923,70.2923,70.2573,70.2748,46979.0
2017-06-23 13:50:00,80.39,80.41,80.38,80.38,45949.0,70.2835,70.301,70.2748,70.2748,45949.0
2017-06-23 13:55:00,80.38,80.41,80.37,80.39,34963.0,70.2748,70.301,70.266,70.2835,34963.0
2017-06-23 14:00:00,80.38,80.42,80.37,80.41,25414.0,70.2748,70.3097,70.266,70.301,25414.0
2017-06-23 14:05:00,80.41,80.42,80.38,80.39,24641.0,70.301,70.3097,70.2748,70.2835,24641.0
2017-06-23 14:10:00,80.39,80.4,80.36,80.37,24828.0,70.2835,70.2923,70.2573,70.266,24828.0
2017-06-23 14:15:00,80.36,80.39,80.35,80.36,20137.0,70.2573,70.2835,70.2485,70.2573,20137.0
2017-06-23 14:20:00,80.36,80.36,80.33,80.36,15916.0,70.2573,70.2573,70.2311,70.2573,15916.0
2017-06-23 14:25:00,80.36,80.36,80.33,80.34,13777.0,70.2573,70.2573,70.2311,70.2398,13777.0
2017-06-23 14:30:00,80.33,80.37,80.31,80.35,21211.0,70.2311,70.266,70.2136,70.2485,21211.0
2017-06-23 14:35:00,80.35,80.37,80.32,80.33,71122.0,70.2485,70.266,70.2223,70.2311,71122.0
2017-06-23 14:40:00,80.32,80.36,80.32,80.33,43931.0,70.2223,70.2573,70.2223,70.2311,43931.0
2017-06-23 14:45:00,80.33,80.35,80.32,80.32,10720.0,70.2311,70.2485,70.2223,70.2223,10720.0
2017-06-23 14:50:00,80.33,80.35,80.32,80.34,20613.0,70.2311,70.2485,70.2223,70.2398,20613.0
2017-06-23 14:55:00,80.34,80.36,80.32,80.33,38612.0,70.2398,70.2573,70.2223,70.2311,38612.0
2017-06-23 15:00:00,80.33,80.34,80.23,80.25,31058.0,70.2311,70.2398,70.1436,70.1611,31058.0
2017-06-23 15:05:00,80.25,80.26,80.23,80.23,39555.0,70.1611,70.1699,70.1436,70.1436,39555.0
2017-06-23 15:10:00,80.24,80.27,80.23,80.23,27596.0,70.1524,70.1786,70.1436,70.1436,27596.0
2017-06-23 15:15:00,80.23,80.29,80.21,80.27,48834.0,70.1436,70.1961,70.1261,70.1786,48834.0
2017-06-23 15:20:00,80.26,80.29,80.24,80.24,28241.0,70.1699,70.1961,70.1524,70.1524,28241.0
2017-06-23 15:25:00,80.24,80.24,80.17,80.2,76023.0,70.1524,70.1524,70.0912,70.1174,76023.0
2017-06-23 15:30:00,80.19,80.29,80.18,80.28,164586.0,70.1087,70.1961,70.0999,70.1873,164586.0
2017-06-23 15:35:00,80.29,80.29,80.24,80.26,109153.0,70.1961,70.1961,70.1524,70.1699,109153.0
2017-06-23 15:40:00,80.25,80.42,80.25,80.41,219654.0,70.1611,70.3097,70.1611,70.301,219654.0
2017-06-23 15:45:00,80.41,80.45,80.37,80.44,220617.0,70.301,70.336,70.266,70.3272,220617.0
2017-06-23 15:50:00,80.43,80.5,80.41,80.5,242468.0,70.3185,70.3797,70.301,70.3797,242468.0
2017-06-23 15:55:00,80.5,80.55,80.48,80.48,1279922.0,70.3797,70.4234,70.3622,70.3622,1279922.0
2017-06-26 09:30:00,80.7,80.7,80.52,80.52,155647.0,70.5545,70.5545,70.3972,70.3972,155647.0
2017-06-26 09:35:00,80.53,80.59,80.47,80.5,137236.0,70.4059,70.4584,70.3535,70.3797,137236.0
2017-06-26 09:40:00,80.5,80.56,80.45,80.54,101397.0,70.3797,70.4321,70.336,70.4147,101397.0
2017-06-26 09:45:00,80.54,80.55,80.42,80.48,87355.0,70.4147,70.4234,70.3097,70.3622,87355.0
2017-06-26 09:50:00,80.48,80.48,80.42,80.45,78965.0,70.3622,70.3622,70.3097,70.336,78965.0
2017-06-26 09:55:00,80.47,80.52,80.46,80.49,42561.0,70.3535,70.3972,70.3447,70.3709,42561.0
2017-06-26 10:00:00,80.49,80.55,80.47,80.55,95795.0,70.3709,70.4234,70.3535,70.4234,95795.0
2017-06-26 10:05:00,80.55,80.55,80.49,80.51,22853.0,70.4234,70.4234,70.3709,70.3884,22853.0
2017-06-26 10:10:00,80.51,80.57,80.51,80.56,40784.0,70.3884,70.4409,70.3884,70.4321,40784.0
2017-06-26 10:15:00,80.57,80.66,80.53,80.55,118842.0,70.4409,70.5196,70.4059,70.4234,118842.0
2017-06-26 10:20:00,80.54,80.61,80.53,80.57,46007.0,70.4147,70.4759,70.4059,70.4409,46007.0
2017-06-26 10:25:00,80.56,80.59,80.53,80.56,26716.0,70.4321,70.4584,70.4059,70.4321,26716.0
2017-06-26 10:30:00,80.55,80.56,80.5,80.52,38256.0,70.4234,70.4321,70.3797,70.3972,38256.0
2017-06-26 10:35:00,80.52,80.53,80.39,80.39,65582.0,70.3972,70.4059,70.2835,70.2835,65582.0
2017-06-26 10:40:00,80.38,80.38,80.32,80.34,76810.0,70.2748,70.2748,70.2223,70.2398,76810.0
2017-06-26 10:45:00,80.34,80.38,80.31,80.35,36474.0,70.2398,70.2748,70.2136,70.2485,36474.0
2017-06-26 10:50:00,80.34,80.45,80.34,80.41,56751.0,70.2398,70.336,70.2398,70.301,56751.0
2017-06-26 10:55:00,80.41,80.43,80.32,80.43,56308.0,70.301,70.3185,70.2223,70.3185,56308.0
2017-06-26 11:00:00,80.44,80.45,80.33,80.39,89873.0,70.3272,70.336,70.2311,70.2835,89873.0
2017-06-26 11:05:00,80.37,80.37,80.29,80.34,44735.0,70.266,70.266,70.1961,70.2398,44735.0
2017-06-26 11:10:00,80.34,80.34,80.28,80.32,52918.0,70.2398,70.2398,70.1873,70.2223,52918.0
2017-06-26 11:15:00,80.33,80.37,80.31,80.32,59326.0,70.2311,70.266,70.2136,70.2223,59326.0
2017-06-26 11:20:00,80.32,80.35,80.28,80.35,21398.0,70.2223,70.2485,70.1873,70.2485,21398.0
2017-06-26 11:25:00,80.35,80.37,80.32,80.34,40036.0,70.2485,70.266,70.2223,70.2398,40036.0
2017-06-26 11:30:00,80.34,80.36,80.3,80.31,45818.0,70.2398,70.2573,70.2048,70.2136,45818.0
2017-06-26 11:35:00,80.31,80.33,80.27,80.3,34538.0,70.2136,70.2311,70.1786,70.2048,34538.0
2017-06-26 11:40:00,80.31,80.38,80.3,80.37,36738.0,70.2136,70.2748,70.2048,70.266,36738.0
2017-06-26 11:45:00,80.37,80.41,80.36,80.4,46144.0,70.266,70.301,70.2573,70.2923,46144.0
2017-06-26 11:50:00,80.4,80.43,80.39,80.4,30940.0,70.2923,70.3185,70.2835,70.2923,30940.0
2017-06-26 11:55:00,80.4,80.46,80.39,80.45,53409.0,70.2923,70.3447,70.2835,70.336,53409.0
2017-06-26 12:00:00,80.46,80.48,80.45,80.47,71237.0,70.3447,70.3622,70.336,70.3535,71237.0
2017-06-26 12:05:00,80.47,80.48,80.41,80.44,53653.0,70.3535,70.3622,70.301,70.3272,53653.0
2017-06-26 12:10:00,80.44,80.46,80.4,80.41,73739.0,70.3272,70.3447,70.2923,70.301,73739.0
2017-06-26 12:15:00,80.41,80.43,80.4,80.42,30646.0,70.301,70.3185,70.2923,70.3097,30646.0
2017-06-26 12:20:00,80.42,80.44,80.41,80.42,34947.0,70.3097,70.3272,70.301,70.3097,34947.0
2017-06-26 12:25:00,80.43,80.47,80.42,80.46,39781.0,70.3185,70.3535,70.3097,70.3447,39781.0
2017-06-26 12:30:00,80.47,80.5,80.46,80.5,29015.0,70.3535,70.3797,70.3447,70.3797,29015.0
2017-06-26 12:35:00,80.51,80.55,80.5,80.55,26074.0,70.3884,70.4234,70.3797,70.4234,26074.0
2017-06-26 12:40:00,80.56,80.6,80.54,80.59,24856.0,70.4321,70.4671,70.4147,70.4584,24856.0
2017-06-26 12:45:00,80.59,80.6,80.54,80.56,40231.0,70.4584,70.4671,70.4147,70.4321,40231.0
2017-06-26 12:50:00,80.56,80.59,80.55,80.57,41641.0,70.4321,70.4584,70.4234,70.4409,41641.0
2017-06-26 12:55:00,80.56,80.58,80.51,80.52,30467.0,70.4321,70.4496,70.3884,70.3972,30467.0
2017-06-26 13:00:00,80.52,80.53,80.46,80.47,20109.0,70.3972,70.4059,70.3447,70.3535,20109.0
2017-06-26 13:05:00,80.47,80.53,80.47,80.53,16192.0,70.3535,70.4059,70.3535,70.4059,16192.0
2017-06-26 13:10:00,80.54,80.54,80.47,80.48,111138.0,70.4147,70.4147,70.3535,70.3622,111138.0
2017-06-26 13:15:00,80.47,80.49,80.45,80.47,31812.0,70.3535,70.3709,70.336,70.3535,31812.0
2017-06-26 13:20:00,80.46,80.5,80.46,80.48,62345.0,70.3447,70.3797,70.3447,70.3622,62345.0
2017-06-26 13:25:00,80.48,80.52,80.47,80.51,34973.0,70.3622,70.3972,70.3535,70.3884,34973.0
2017-06-26 13:30:00,80.51,80.53,80.49,80.53,23211.0,70.3884,70.4059,70.3709,70.4059,23211.0
2017-06-26 13:35:00,80.53,80.57,80.51,80.57,282661.0,70.4059,70.4409,70.3884,70.4409,282661.0
2017-06-26 13:40:00,80.56,80.57,80.52,80.52,46355.0,70.4321,70.4409,70.3972,70.3972,46355.0
2017-06-26 13:45:00,80.52,80.55,80.51,80.53,134406.0,70.3972,70.4234,70.3884,70.4059,134406.0
2017-06-26 13:50:00,80.52,80.54,80.51,80.53,70089.0,70.3972,70.4147,70.3884,70.4059,70089.0
2017-06-26 13:55:00,80.53,80.54,80.51,80.52,18291.0,70.4059,70.4147,70.3884,70.3972,18291.0
2017-06-26 14:00:00,80.51,80.53,80.47,80.51,25756.0,70.3884,70.4059,70.3535,70.3884,25756.0
2017-06-26 14:05:00,80.52,80.52,80.47,80.47,17263.0,70.3972,70.3972,70.3535,70.3535,17263.0
2017-06-26 14:10:00,80.48,80.48,80.42,80.42,48812.0,70.3622,70.3622,70.3097,70.3097,48812.0
2017-06-26 14:15:00,80.42,80.46,80.41,80.45,23528.0,70.3097,70.3447,70.301,70.336,23528.0
2017-06-26 14:20:00,80.46,80.47,80.42,80.42,20500.0,70.3447,70.3535,70.3097,70.3097,20500.0
2017-06-26 14:25:00,80.42,80.46,80.42,80.45,28270.0,70.3097,70.3447,70.3097,70.336,28270.0
2017-06-26 14:30:00,80.45,80.51,80.43,80.5,25410.0,70.336,70.3884,70.3185,70.3797,25410.0
2017-06-26 14:35:00,80.49,80.5,80.48,80.48,11022.0,70.3709,70.3797,70.3622,70.3622,11022.0
2017-06-26 14:40:00,80.48,80.53,80.48,80.51,29308.0,70.3622,70.4059,70.3622,70.3884,29308.0
2017-06-26 14:45:00,80.51,80.53,80.47,80.51,34227.0,70.3884,70.4059,70.3535,70.3884,34227.0
2017-06-26 14:50:00,80.51,80.53,80.5,80.5,22350.0,70.3884,70.4059,70.3797,70.3797,22350.0
2017-06-26 14:55:00,80.5,80.5,80.47,80.5,44955.0,70.3797,70.3797,70.3535,70.3797,44955.0
2017-06-26 15:00:00,80.5,80.51,80.45,80.47,62161.0,70.3797,70.3884,70.336,70.3535,62161.0
2017-06-26 15:05:00,80.47,80.51,80.46,80.5,219185.0,70.3535,70.3884,70.3447,70.3797,219185.0
2017-06-26 15:10:00,80.5,80.55,80.49,80.54,196669.0,70.3797,70.4234,70.3709,70.4147,196669.0
2017-06-26 15:15:00,80.54,80.55,80.48,80.5,50853.0,70.4147,70.4234,70.3622,70.3797,50853.0
2017-06-26 15:20:00,80.51,80.51,80.44,80.47,46634.0,70.3884,70.3884,70.3272,70.3535,46634.0
2017-06-26 15:25:00,80.47,80.49,80.46,80.48,38893.0,70.3535,70.3709,70.3447,70.3622,38893.0
2017-06-26 15:30:00,80.48,80.51,80.47,80.5,57766.0,70.3622,70.3884,70.3535,70.3797,57766.0
2017-06-26 15:35:00,80.5,80.52,80.46,80.47,75776.0,70.3797,70.3972,70.3447,70.3535,75776.0
2017-06-26 15:40:00,80.47,80.48,80.43,80.48,135386.0,70.3535,70.3622,70.3185,70.3622,135386.0
2017-06-26 15:45:00,80.48,80.5,80.46,80.47,91028.0,70.3622,70.3797,70.3447,70.3535,91028.0
2017-06-26 15:50:00,80.46,80.48,80.42,80.43,292885.0,70.3447,70.3622,70.3097,70.3185,292885.0
2017-06-26 15:55:00,80.42,80.43,80.34,80.37,548054.0,70.3097,70.3185,70.2398,70.266,548054.0
2017-06-27 09:30:00,80.39,80.49,80.18,80.2,226328.0,70.2835,70.3709,70.0999,70.1174,226328.0
2017-06-27 09:35:00,80.19,80.22,80.09,80.09,168356.0,70.1087,70.1349,70.0212,70.0212,168356.0
2017-06-27 09:40:00,80.08,80.16,80.07,80.1,115673.0,70.0125,70.0824,70.0037,70.03,115673.0
2017-06-27 09:45:00,80.11,80.23,80.08,80.23,163993.0,70.0387,70.1436,70.0125,70.1436,163993.0
2017-06-27 09:50:00,80.23,80.23,80.16,80.2,102639.0,70.1436,70.1436,70.0824,70.1174,102639.0
2017-06-27 09:55:00,80.2,80.31,80.19,80.31,83649.0,70.1174,70.2136,70.1087,70.2136,83649.0
2017-06-27 10:00:00,80.3,80.3,80.21,80.27,79340.0,70.2048,70.2048,70.1261,70.1786,79340.0
2017-06-27 10:05:00,80.27,80.28,80.22,80.26,97086.0,70.1786,70.1873,70.1349,70.1699,97086.0
2017-06-27 10:10:00,80.25,80.28,80.19,80.28,85222.0,70.1611,70.1873,70.1087,70.1873,85222.0
2017-06-27 10:15:00,80.28,80.33,80.25,80.31,74517.0,70.1873,70.2311,70.1611,70.2136,74517.0
2017-06-27 10:20:00,80.32,80.37,80.29,80.32,65504.0,70.2223,70.266,70.1961,70.2223,65504.0
2017-06-27 10:25:00,80.32,80.34,80.25,80.26,81532.0,70.2223,70.2398,70.1611,70.1699,81532.0
2017-06-27 10:30:00,80.27,80.34,80.27,80.34,56647.0,70.1786,70.2398,70.1786,70.2398,56647.0
2017-06-27 10:35:00,80.33,80.34,80.29,80.31,69264.0,70.2311,70.2398,70.1961,70.2136,69264.0
2017-06-27 10:40:00,80.31,80.37,80.31,80.37,99774.0,70.2136,70.266,70.2136,70.266,99774.0
2017-06-27 10:45:00,80.36,80.39,80.34,80.36,88054.0,70.2573,70.2835,70.2398,70.2573,88054.0
2017-06-27 10:50:00,80.36,80.39,80.35,80.39,57997.0,70.2573,70.2835,70.2485,70.2835,57997.0
2017-06-27 10:55:00,80.4,80.4,80.34,80.36,63890.0,70.2923,70.2923,70.2398,70.2573,63890.0
2017-06-27 11:00:00,80.36,80.44,80.34,80.41,174428.0,70.2573,70.3272,70.2398,70.301,174428.0
2017-06-27 11:05:00,80.42,80.44,80.35,80.37,65743.0,70.3097,70.3272,70.2485,70.266,65743.0
2017-06-27 11:10:00,80.38,80.4,80.35,80.38,75636.0,70.2748,70.2923,70.2485,70.2748,75636.0
2017-06-27 11:15:00,80.37,80.44,80.37,80.4,52607.0,70.266,70.3272,70.266,70.2923,52607.0
2017-06-27 11:20:00,80.4,80.42,80.36,80.38,70944.0,70.2923,70.3097,70.2573,70.2748,70944.0
2017-06-27 11:25:00,80.38,80.39,80.36,80.38,71770.0,70.2748,70.2835,70.2573,70.2748,71770.0
2017-06-27 11:30:00,80.38,80.41,80.33,80.34,107132.0,70.2748,70.301,70.2311,70.2398,107132.0
2017-06-27 11:35:00,80.35,80.45,80.35,80.45,72880.0,70.2485,70.336,70.2485,70.336,72880.0
2017-06-27 11:40:00,80.45,80.48,80.45,80.45,43592.0,70.336,70.3622,70.336,70.336,43592.0
2017-06-27 11:45:00,80.45,80.47,80.41,80.44,71557.0,70.336,70.3535,70.301,70.3272,71557.0
2017-06-27 11:50:00,80.43,80.43,80.3,80.31,60584.0,70.3185,70.3185,70.2048,70.2136,60584.0
2017-06-27 11:55:00,80.31,80.35,80.31,80.33,55903.0,70.2136,70.2485,70.2136,70.2311,55903.0
2017-06-27 12:00:00,80.34,80.36,80.31,80.34,53010.0,70.2398,70.2573,70.2136,70.2398,53010.0
2017-06-27 12:05:00,80.34,80.36,80.3,80.33,40423.0,70.2398,70.2573,70.2048,70.2311,40423.0
2017-06-27 12:10:00,80.32,80.34,80.3,80.3,54074.0,70.2223,70.2398,70.2048,70.2048,54074.0
2017-06-27 12:15:00,80.3,80.3,80.26,80.26,114573.0,70.2048,70.2048,70.1699,70.1699,114573.0
2017-06-27 12:20:00,80.26,80.32,80.26,80.29,51263.0,70.1699,70.2223,70.1699,70.1961,51263.0
2017-06-27 12:25:00,80.29,80.31,80.28,80.3,51879.0,70.1961,70.2136,70.1873,70.2048,51879.0
2017-06-27 12:30:00,80.3,80.31,80.25,80.26,109515.0,70.2048,70.2136,70.1611,70.1699,109515.0
2017-06-27 12:35:00,80.26,80.26,80.18,80.2,86396.0,70.1699,70.1699,70.0999,70.1174,86396.0
2017-06-27 12:40:00,80.21,80.25,80.19,80.23,80317.0,70.1261,70.1611,70.1087,70.1436,80317.0
2017-06-27 12:45:00,80.22,80.28,80.22,80.26,38610.0,70.1349,70.1873,70.1349,70.1699,38610.0
2017-06-27 12:50:00,80.25,80.27,80.2,80.21,222712.0,70.1611,70.1786,70.1174,70.1261,222712.0
2017-06-27 12:55:00,80.21,80.25,80.2,80.23,55079.0,70.1261,70.1611,70.1174,70.1436,55079.0
2017-06-27 13:00:00,80.23,80.24,80.2,80.23,44495.0,70.1436,70.1524,70.1174,70.1436,44495.0
2017-06-27 13:05:00,80.22,80.23,80.15,80.16,134321.0,70.1349,70.1436,70.0737,70.0824,134321.0
2017-06-27 13:10:00,80.16,80.2,80.15,80.18,32055.0,70.0824,70.1174,70.0737,70.0999,32055.0
2017-06-27 13:15:00,80.18,80.23,80.16,80.22,56328.0,70.0999,70.1436,70.0824,70.1349,56328.0
2017-06-27 13:20:00,80.22,80.26,80.21,80.24,50351.0,70.1349,70.1699,70.1261,70.1524,50351.0
2017-06-27 13:25:00,80.25,80.26,80.18,80.19,77591.0,70.1611,70.1699,70.0999,70.1087,77591.0
2017-06-27 13:30:00,80.19,80.22,80.14,80.16,45684.0,70.1087,70.1349,70.0649,70.0824,45684.0
2017-06-27 13:35:00,80.16,80.17,79.99,80.01,145671.0,70.0824,70.0912,69.9338,69.9513,145671.0
2017-06-27 13:40:00,80.0,80.05,79.99,79.99,66894.0,69.9425,69.9863,69.9338,69.9338,66894.0
2017-06-27 13:45:00,79.99,80.0,79.93,79.98,142350.0,69.9338,69.9425,69.8813,69.9251,142350.0
2017-06-27 13:50:00,79.97,80.02,79.93,79.95,73366.0,69.9163,69.96,69.8813,69.8988,73366.0
2017-06-27 13:55:00,79.96,80.0,79.93,79.96,144066.0,69.9076,69.9425,69.8813,69.9076,144066.0
2017-06-27 14:00:00,79.98,80.0,79.91,79.92,83141.0,69.9251,69.9425,69.8639,69.8726,83141.0
2017-06-27 14:05:00,79.91,79.94,79.88,79.9,88244.0,69.8639,69.8901,69.8376,69.8551,88244.0
2017-06-27 14:10:00,79.9,79.94,79.87,79.92,93406.0,69.8551,69.8901,69.8289,69.8726,93406.0
2017-06-27 14:15:00,79.92,80.0,79.88,80.0,130094.0,69.8726,69.9425,69.8376,69.9425,130094.0
2017-06-27 14:20:00,80.0,80.01,79.96,80.0,98743.0,69.9425,69.9513,69.9076,69.9425,98743.0
2017-06-27 14:25:00,80.0,80.07,79.99,80.05,84330.0,69.9425,70.0037,69.9338,69.9863,84330.0
2017-06-27 14:30:00,80.05,80.08,80.04,80.05,289496.0,69.9863,70.0125,69.9775,69.9863,289496.0
2017-06-27 14:35:00,80.05,80.06,80.01,80.01,51452.0,69.9863,69.995,69.9513,69.9513,51452.0
2017-06-27 14:40:00,80.01,80.05,79.99,80.05,54730.0,69.9513,69.9863,69.9338,69.9863,54730.0
2017-06-27 14:45:00,80.04,80.06,80.01,80.02,64031.0,69.9775,69.995,69.9513,69.96,64031.0
2017-06-27 14:50:00,80.01,80.05,80.0,80.01,43394.0,69.9513,69.9863,69.9425,69.9513,43394.0
2017-06-27 14:55:00,80.01,80.03,79.97,79.99,161580.0,69.9513,69.9688,69.9163,69.9338,161580.0
2017-06-27 15:00:00,79.98,79.99,79.96,79.97,56697.0,69.9251,69.9338,69.9076,69.9163,56697.0
2017-06-27 15:05:00,79.97,79.98,79.88,79.89,192394.0,69.9163,69.9251,69.8376,69.8464,192394.0
2017-06-27 15:10:00,79.89,79.94,79.87,79.93,94297.0,69.8464,69.8901,69.8289,69.8813,94297.0
2017-06-27 15:15:00,79.94,79.96,79.9,79.94,64338.0,69.8901,69.9076,69.8551,69.8901,64338.0
2017-06-27 15:20:00,79.95,79.98,79.91,79.92,51685.0,69.8988,69.9251,69.8639,69.8726,51685.0
2017-06-27 15:25:00,79.91,79.92,79.82,79.84,141317.0,69.8639,69.8726,69.7852,69.8027,141317.0
2017-06-27 15:30:00,79.86,79.88,79.79,79.8,210412.0,69.8201,69.8376,69.7589,69.7677,210412.0
2017-06-27 15:35:00,79.8,79.84,79.78,79.83,106856.0,69.7677,69.8027,69.7502,69.7939,106856.0
2017-06-27 15:40:00,79.83,79.84,79.78,79.83,111284.0,69.7939,69.8027,69.7502,69.7939,111284.0
2017-06-27 15:45:00,79.83,79.88,79.8,79.82,145040.0,69.7939,69.8376,69.7677,69.7852,145040.0
2017-06-27 15:50:00,79.81,79.82,79.66,79.72,286294.0,69.7764,69.7852,69.6453,69.6977,286294.0
2017-06-27 15:55:00,79.72,79.73,79.64,79.65,584976.0,69.6977,69.7065,69.6278,69.6365,584976.0
2017-06-28 09:30:00,79.92,80.14,79.92,80.09,240366.0,69.8726,70.0649,69.8726,70.0212,240366.0
2017-06-28 09:35:00,80.1,80.12,79.91,79.91,262951.0,70.03,70.0475,69.8639,69.8639,262951.0
2017-06-28 09:40:00,79.91,79.98,79.88,79.96,176544.0,69.8639,69.9251,69.8376,69.9076,176544.0
2017-06-28 09:45:00,79.96,80.01,79.93,79.98,140886.0,69.9076,69.9513,69.8813,69.9251,140886.0
2017-06-28 09:50:00,79.98,80.01,79.89,79.9,98176.0,69.9251,69.9513,69.8464,69.8551,98176.0
2017-06-28 09:55:00,79.91,79.98,79.91,79.97,48380.0,69.8639,69.9251,69.8639,69.9163,48380.0
2017-06-28 10:00:00,79.97,80.01,79.94,80.01,32747.0,69.9163,69.9513,69.8901,69.9513,32747.0
2017-06-28 10:05:00,80.01,80.14,79.99,80.12,147352.0,69.9513,70.0649,69.9338,70.0475,147352.0
2017-06-28 10:10:00,80.12,80.16,80.08,80.15,161850.0,70.0475,70.0824,70.0125,70.0737,161850.0
2017-06-28 10:15:00,80.15,80.24,80.15,80.19,81257.0,70.0737,70.1524,70.0737,70.1087,81257.0
2017-06-28 10:20:00,80.19,80.21,80.11,80.12,59072.0,70.1087,70.1261,70.0387,70.0475,59072.0
2017-06-28 10:25:00,80.12,80.16,80.1,80.12,84090.0,70.0475,70.0824,70.03,70.0475,84090.0
2017-06-28 10:30:00,80.13,80.21,80.12,80.19,92797.0,70.0562,70.1261,70.0475,70.1087,92797.0
2017-06-28 10:35:00,80.19,80.2,80.14,80.15,39386.0,70.1087,70.1174,70.0649,70.0737,39386.0
2017-06-28 10:40:00,80.15,80.28,80.14,80.27,66768.0,70.0737,70.1873,70.0649,70.1786,66768.0
2017-06-28 10:45:00,80.26,80.27,80.17,80.19,71375.0,70.1699,70.1786,70.0912,70.1087,71375.0
2017-06-28 10:50:00,80.19,80.21,80.13,80.2,273709.0,70.1087,70.1261,70.0562,70.1174,273709.0
2017-06-28 10:55:00,80.19,80.2,80.12,80.12,38553.0,70.1087,70.1174,70.0475,70.0475,38553.0
2017-06-28 11:00:00,80.12,80.16,80.1,80.13,193859.0,70.0475,70.0824,70.03,70.0562,193859.0
2017-06-28 11:05:00,80.14,80.14,80.05,80.06,81859.0,70.0649,70.0649,69.9863,69.995,81859.0
2017-06-28 11:10:00,80.06,80.1,80.04,80.09,41474.0,69.995,70.03,69.9775,70.0212,41474.0
2017-06-28 11:15:00,80.1,80.12,80.07,80.12,41370.0,70.03,70.0475,70.0037,70.0475,41370.0
2017-06-28 11:20:00,80.12,80.16,80.11,80.14,27207.0,70.0475,70.0824,70.0387,70.0649,27207.0
2017-06-28 11:25:00,80.14,80.15,80.11,80.11,27525.0,70.0649,70.0737,70.0387,70.0387,27525.0
2017-06-28 11:30:00,80.12,80.15,80.08,80.11,45250.0,70.0475,70.0737,70.0125,70.0387,45250.0
2017-06-28 11:35:00,80.11,80.18,80.1,80.17,44826.0,70.0387,70.0999,70.03,70.0912,44826.0
2017-06-28 11:40:00,80.17,80.17,80.15,80.15,35717.0,70.0912,70.0912,70.0737,70.0737,35717.0
2017-06-28 11:45:00,80.16,80.17,80.14,80.16,28016.0,70.0824,70.0912,70.0649,70.0824,28016.0
2017-06-28 11:50:00,80.15,80.23,80.14,80.23,66756.0,70.0737,70.1436,70.0649,70.1436,66756.0
2017-06-28 11:55:00,80.23,80.24,80.2,80.2,26830.0,70.1436,70.1524,70.1174,70.1174,26830.0
2017-06-28 12:00:00,80.2,80.2,80.12,80.14,65461.0,70.1174,70.1174,70.0475,70.0649,65461.0
2017-06-28 12:05:00,80.14,80.14,80.11,80.12,49381.0,70.0649,70.0649,70.0387,70.0475,49381.0
2017-06-28 12:10:00,80.12,80.19,80.12,80.17,85224.0,70.0475,70.1087,70.0475,70.0912,85224.0
2017-06-28 12:15:00,80.17,80.2,80.14,80.16,178121.0,70.0912,70.1174,70.0649,70.0824,178121.0
2017-06-28 12:20:00,80.15,80.17,80.08,80.09,157877.0,70.0737,70.0912,70.0125,70.0212,157877.0
2017-06-28 12:25:00,80.08,80.12,80.08,80.1,68481.0,70.0125,70.0475,70.0125,70.03,68481.0
2017-06-28 12:30:00,80.1,80.1,80.07,80.08,41334.0,70.03,70.03,70.0037,70.0125,41334.0
2017-06-28 12:35:00,80.08,80.1,80.06,80.1,27835.0,70.0125,70.03,69.995,70.03,27835.0
2017-06-28 12:40:00,80.11,80.11,80.08,80.09,31068.0,70.0387,70.0387,70.0125,70.0212,31068.0
2017-06-28 12:45:00,80.09,80.13,80.06,80.08,50086.0,70.0212,70.0562,69.995,70.0125,50086.0
2017-06-28 12:50:00,80.08,80.09,80.04,80.07,35973.0,70.0125,70.0212,69.9775,70.0037,35973.0
2017-06-28 12:55:00,80.07,80.09,80.04,80.08,19437.0,70.0037,70.0212,69.9775,70.0125,19437.0
2017-06-28 13:00:00,80.08,80.12,80.07,80.09,32414.0,70.0125,70.0475,70.0037,70.0212,32414.0
2017-06-28 13:05:00,80.09,80.12,80.08,80.09,15742.0,70.0212,70.0475,70.0125,70.0212,15742.0
2017-06-28 13:10:00,80.09,80.1,80.08,80.09,23414.0,70.0212,70.03,70.0125,70.0212,23414.0
2017-06-28 13:15:00,80.1,80.16,80.1,80.15,26131.0,70.03,70.0824,70.03,70.0737,26131.0
2017-06-28 13:20:00,80.15,80.19,80.14,80.18,27701.0,70.0737,70.1087,70.0649,70.0999,27701.0
2017-06-28 13:25:00,80.18,80.19,80.16,80.17,39335.0,70.0999,70.1087,70.0824,70.0912,39335.0
2017-06-28 13:30:00,80.17,80.18,80.13,80.14,36944.0,70.0912,70.0999,70.0562,70.0649,36944.0
2017-06-28 13:35:00,80.13,80.18,80.12,80.16,45777.0,70.0562,70.0999,70.0475,70.0824,45777.0
2017-06-28 13:40:00,80.16,80.19,80.14,80.18,38537.0,70.0824,70.1087,70.0649,70.0999,38537.0
2017-06-28 13:45:00,80.18,80.21,80.15,80.17,50807.0,70.0999,70.1261,70.0737,70.0912,50807.0
2017-06-28 13:50:00,80.17,80.19,80.15,80.19,143209.0,70.0912,70.1087,70.0737,70.1087,143209.0
2017-06-28 13:55:00,80.18,80.2,80.16,80.17,234501.0,70.0999,70.1174,70.0824,70.0912,234501.0
2017-06-28 14:00:00,80.17,80.2,80.13,80.15,138990.0,70.0912,70.1174,70.0562,70.0737,138990.0
2017-06-28 14:05:00,80.15,80.16,80.12,80.14,43786.0,70.0737,70.0824,70.0475,70.0649,43786.0
2017-06-28 14:10:00,80.14,80.15,80.1,80.13,151964.0,70.0649,70.0737,70.03,70.0562,151964.0
2017-06-28 14:15:00,80.13,80.15,80.12,80.15,153601.0,70.0562,70.0737,70.0475,70.0737,153601.0
2017-06-28 14:20:00,80.14,80.14,80.1,80.11,115869.0,70.0649,70.0649,70.03,70.0387,115869.0
2017-06-28 14:25:00,80.11,80.12,80.04,80.04,180015.0,70.0387,70.0475,69.9775,69.9775,180015.0
2017-06-28 14:30:00,80.05,80.07,80.02,80.03,40488.0,69.9863,70.0037,69.96,69.9688,40488.0
2017-06-28 14:35:00,80.03,80.06,80.01,80.05,105957.0,69.9688,69.995,69.9513,69.9863,105957.0
2017-06-28 14:40:00,80.05,80.06,80.01,80.05,61978.0,69.9863,69.995,69.9513,69.9863,61978.0
2017-06-28 14:45:00,80.05,80.09,80.05,80.09,46036.0,69.9863,70.0212,69.9863,70.0212,46036.0
2017-06-28 14:50:00,80.09,80.1,80.07,80.08,25920.0,70.0212,70.03,70.0037,70.0125,25920.0
2017-06-28 14:55:00,80.08,80.1,80.07,80.1,28638.0,70.0125,70.03,70.0037,70.03,28638.0
2017-06-28 15:00:00,80.1,80.11,80.07,80.11,70108.0,70.03,70.0387,70.0037,70.0387,70108.0
2017-06-28 15:05:00,80.11,80.14,80.08,80.09,59115.0,70.0387,70.0649,70.0125,70.0212,59115.0
2017-06-28 15:10:00,80.08,80.09,80.02,80.03,48513.0,70.0125,70.0212,69.96,69.9688,48513.0
2017-06-28 15:15:00,80.03,80.07,80.02,80.06,38385.0,69.9688,70.0037,69.96,69.995,38385.0
2017-06-28 15:20:00,80.07,80.1,80.06,80.09,97344.0,70.0037,70.03,69.995,70.0212,97344.0
2017-06-28 15:25:00,80.08,80.15,80.08,80.13,90016.0,70.0125,70.0737,70.0125,70.0562,90016.0
2017-06-28 15:30:00,80.12,80.15,80.08,80.1,95168.0,70.0475,70.0737,70.0125,70.03,95168.0
2017-06-28 15:35:00,80.11,80.11,80.08,80.09,78732.0,70.0387,70.0387,70.0125,70.0212,78732.0
2017-06-28 15:40:00,80.09,80.11,80.07,80.08,77476.0,70.0212,70.0387,70.0037,70.0125,77476.0
2017-06-28 15:45:00,80.07,80.09,80.06,80.06,52186.0,70.0037,70.0212,69.995,69.995,52186.0
2017-06-28 15:50:00,80.07,80.1,80.05,80.08,151048.0,70.0037,70.03,69.9863,70.0125,151048.0
2017-06-28 15:55:00,80.07,80.11,80.04,80.06,1290109.0,70.0037,70.0387,69.9775,69.995,1290109.0
2017-06-29 09:30:00,79.99,80.05,79.94,79.96,220377.0,69.9338,69.9863,69.8901,69.9076,220377.0
2017-06-29 09:35:00,79.97,80.06,79.96,79.98,105526.0,69.9163,69.995,69.9076,69.9251,105526.0
2017-06-29 09:40:00,79.98,79.98,79.73,79.8,161966.0,69.9251,69.9251,69.7065,69.7677,161966.0
2017-06-29 09:45:00,79.8,79.9,79.72,79.88,158257.0,69.7677,69.8551,69.6977,69.8376,158257.0
2017-06-29 09:50:00,79.88,79.88,79.76,79.77,80294.0,69.8376,69.8376,69.7327,69.7415,80294.0
2017-06-29 09:55:00,79.77,79.81,79.71,79.72,96726.0,69.7415,69.7764,69.689,69.6977,96726.0
2017-06-29 10:00:00,79.72,79.79,79.69,79.73,72167.0,69.6977,69.7589,69.6715,69.7065,72167.0
2017-06-29 10:05:00,79.72,79.79,79.62,79.79,54659.0,69.6977,69.7589,69.6103,69.7589,54659.0
2017-06-29 10:10:00,79.79,79.79,79.6,79.61,80635.0,69.7589,69.7589,69.5928,69.6016,80635.0
2017-06-29 10:15:00,79.6,79.63,79.55,79.57,99853.0,69.5928,69.6191,69.5491,69.5666,99853.0
2017-06-29 10:20:00,79.56,79.6,79.5,79.52,43818.0,69.5579,69.5928,69.5054,69.5229,43818.0
2017-06-29 10:25:00,79.52,79.59,79.48,79.57,84679.0,69.5229,69.5841,69.4879,69.5666,84679.0
2017-06-29 10:30:00,79.56,79.57,79.48,79.48,31408.0,69.5579,69.5666,69.4879,69.4879,31408.0
2017-06-29 10:35:00,79.49,79.57,79.46,79.57,42564.0,69.4967,69.5666,69.4704,69.5666,42564.0
2017-06-29 10:40:00,79.56,79.68,79.54,79.68,74912.0,69.5579,69.6628,69.5404,69.6628,74912.0
2017-06-29 10:45:00,79.68,79.77,79.66,79.71,100320.0,69.6628,69.7415,69.6453,69.689,100320.0
2017-06-29 10:50:00,79.7,79.7,79.61,79.62,79117.0,69.6803,69.6803,69.6016,69.6103,79117.0
2017-06-29 10:55:00,79.62,79.71,79.61,79.69,57133.0,69.6103,69.689,69.6016,69.6715,57133.0
2017-06-29 11:00:00,79.68,79.7,79.63,79.68,48114.0,69.6628,69.6803,69.6191,69.6628,48114.0
2017-06-29 11:05:00,79.67,79.67,79.54,79.58,74921.0,69.654,69.654,69.5404,69.5753,74921.0
2017-06-29 11:10:00,79.58,79.58,79.43,79.5,68564.0,69.5753,69.5753,69.4442,69.5054,68564.0
2017-06-29 11:15:00,79.49,79.51,79.42,79.46,44260.0,69.4967,69.5141,69.4355,69.4704,44260.0
2017-06-29 11:20:00,79.45,79.48,79.37,79.42,74799.0,69.4617,69.4879,69.3917,69.4355,74799.0
2017-06-29 11:25:00,79.41,79.46,79.38,79.43,73925.0,69.4267,69.4704,69.4005,69.4442,73925.0
2017-06-29 11:30:00,79.44,79.45,79.31,79.45,131555.0,69.4529,69.4617,69.3393,69.4617,131555.0
2017-06-29 11:35:00,79.45,79.53,79.44,79.49,168369.0,69.4617,69.5316,69.4529,69.4967,168369.0
2017-06-29 11:40:00,79.49,79.53,79.41,79.52,66614.0,69.4967,69.5316,69.4267,69.5229,66614.0
2017-06-29 11:45:00,79.52,79.56,79.48,79.5,175849.0,69.5229,69.5579,69.4879,69.5054,175849.0
2017-06-29 11:50:00,79.49,79.49,79.42,79.44,53890.0,69.4967,69.4967,69.4355,69.4529,53890.0
2017-06-29 11:55:00,79.43,79.43,79.34,79.35,96148.0,69.4442,69.4442,69.3655,69.3743,96148.0
2017-06-29 12:00:00,79.35,79.4,79.26,79.36,135392.0,69.3743,69.418,69.2956,69.383,135392.0
2017-06-29 12:05:00,79.35,79.4,79.32,79.38,60518.0,69.3743,69.418,69.348,69.4005,60518.0
2017-06-29 12:10:00,79.38,79.43,79.35,79.35,49289.0,69.4005,69.4442,69.3743,69.3743,49289.0
2017-06-29 12:15:00,79.35,79.38,79.31,79.38,156960.0,69.3743,69.4005,69.3393,69.4005,156960.0
2017-06-29 12:20:00,79.37,79.4,79.33,79.4,60046.0,69.3917,69.418,69.3568,69.418,60046.0
2017-06-29 12:25:00,79.39,79.4,79.33,79.38,89756.0,69.4092,69.418,69.3568,69.4005,89756.0
2017-06-29 12:30:00,79.38,79.4,79.33,79.33,52252.0,69.4005,69.418,69.3568,69.3568,52252.0
2017-06-29 12:35:00,79.33,79.41,79.33,79.35,63026.0,69.3568,69.4267,69.3568,69.3743,63026.0
2017-06-29 12:40:00,79.35,79.4,79.33,79.38,41965.0,69.3743,69.418,69.3568,69.4005,41965.0
2017-06-29 12:45:00,79.38,79.4,79.31,79.32,97706.0,69.4005,69.418,69.3393,69.348,97706.0
2017-06-29 12:50:00,79.32,79.34,79.27,79.27,50167.0,69.348,69.3655,69.3043,69.3043,50167.0
2017-06-29 12:55:00,79.27,79.27,79.17,79.18,154221.0,69.3043,69.3043,69.2169,69.2256,154221.0
2017-06-29 13:00:00,79.17,79.26,79.17,79.22,269408.0,69.2169,69.2956,69.2169,69.2606,269408.0
2017-06-29 13:05:00,79.22,79.23,79.12,79.15,126822.0,69.2606,69.2693,69.1732,69.1994,126822.0
2017-06-29 13:10:00,79.16,79.16,79.02,79.07,167754.0,69.2081,69.2081,69.0857,69.1295,167754.0
2017-06-29 13:15:00,79.06,79.11,79.04,79.07,51530.0,69.1207,69.1644,69.1032,69.1295,51530.0
2017-06-29 13:20:00,79.06,79.07,78.99,79.0,71785.0,69.1207,69.1295,69.0595,69.0683,71785.0
2017-06-29 13:25:00,79.0,79.0,78.86,78.9,247331.0,69.0683,69.0683,68.9459,68.9808,247331.0
2017-06-29 13:30:00,78.9,79.17,78.9,79.16,140237.0,68.9808,69.2169,68.9808,69.2081,140237.0
2017-06-29 13:35:00,79.15,79.16,79.06,79.13,60610.0,69.1994,69.2081,69.1207,69.1819,60610.0
2017-06-29 13:40:00,79.13,79.14,79.08,79.1,92039.0,69.1819,69.1907,69.1382,69.1557,92039.0
2017-06-29 13:45:00,79.1,79.18,79.07,79.15,60975.0,69.1557,69.2256,69.1295,69.1994,60975.0
2017-06-29 13:50:00,79.15,79.22,79.14,79.22,62386.0,69.1994,69.2606,69.1907,69.2606,62386.0
2017-06-29 13:55:00,79.21,79.23,79.17,79.17,75154.0,69.2519,69.2693,69.2169,69.2169,75154.0
2017-06-29 14:00:00,79.18,79.18,79.09,79.13,87133.0,69.2256,69.2256,69.1469,69.1819,87133.0
2017-06-29 14:05:00,79.14,79.26,79.13,79.23,65588.0,69.1907,69.2956,69.1819,69.2693,65588.0
2017-06-29 14:10:00,79.23,79.29,79.22,79.29,47648.0,69.2693,69.3218,69.2606,69.3218,47648.0
2017-06-29 14:15:00,79.3,79.36,79.25,79.29,44357.0,69.3305,69.383,69.2868,69.3218,44357.0
2017-06-29 14:20:00,79.31,79.37,79.28,79.31,65982.0,69.3393,69.3917,69.3131,69.3393,65982.0
2017-06-29 14:25:00,79.31,79.42,79.31,79.36,35643.0,69.3393,69.4355,69.3393,69.383,35643.0
2017-06-29 14:30:00,79.38,79.39,79.31,79.34,45835.0,69.4005,69.4092,69.3393,69.3655,45835.0
2017-06-29 14:35:00,79.34,79.34,79.26,79.31,80437.0,69.3655,69.3655,69.2956,69.3393,80437.0
2017-06-29 14:40:00,79.32,79.38,79.29,79.33,57437.0,69.348,69.4005,69.3218,69.3568,57437.0
2017-06-29 14:45:00,79.33,79.35,79.26,79.27,37605.0,69.3568,69.3743,69.2956,69.3043,37605.0
2017-06-29 14:50:00,79.27,79.31,79.24,79.31,30085.0,69.3043,69.3393,69.2781,69.3393,30085.0
2017-06-29 14:55:00,79.31,79.37,79.26,79.33,96893.0,69.3393,69.3917,69.2956,69.3568,96893.0
2017-06-29 15:00:00,79.32,79.46,79.32,79.41,94450.0,69.348,69.4704,69.348,69.4267,94450.0
2017-06-29 15:05:00,79.42,79.45,79.38,79.38,51292.0,69.4355,69.4617,69.4005,69.4005,51292.0
2017-06-29 15:10:00,79.38,79.38,79.27,79.29,70961.0,69.4005,69.4005,69.3043,69.3218,70961.0
2017-06-29 15:15:00,79.29,79.42,79.29,79.41,72783.0,69.3218,69.4355,69.3218,69.4267,72783.0
2017-06-29 15:20:00,79.41,79.42,79.36,79.36,58303.0,69.4267,69.4355,69.383,69.383,58303.0
2017-06-29 15:25:00,79.35,79.36,79.28,79.32,75748.0,69.3743,69.383,69.3131,69.348,75748.0
2017-06-29 15:30:00,79.32,79.47,79.32,79.46,115845.0,69.348,69.4792,69.348,69.4704,115845.0
2017-06-29 15:35:00,79.47,79.51,79.43,79.49,87363.0,69.4792,69.5141,69.4442,69.4967,87363.0
2017-06-29 15:40:00,79.49,79.49,79.4,79.42,207482.0,69.4967,69.4967,69.418,69.4355,207482.0
2017-06-29 15:45:00,79.42,79.46,79.38,79.39,235391.0,69.4355,69.4704,69.4005,69.4092,235391.0
2017-06-29 15:50:00,79.39,79.44,79.38,79.41,205455.0,69.4092,69.4529,69.4005,69.4267,205455.0
2017-06-29 15:55:00,79.41,79.42,79.35,79.35,541231.0,69.4267,69.4355,69.3743,69.3743,541231.0
2017-06-30 09:30:00,79.66,79.66,79.47,79.47,342064.0,69.6453,69.6453,69.4792,69.4792,342064.0
2017-06-30 09:35:00,79.48,79.59,79.48,79.54,159216.0,69.4879,69.5841,69.4879,69.5404,159216.0
2017-06-30 09:40:00,79.53,79.54,79.44,79.47,89280.0,69.5316,69.5404,69.4529,69.4792,89280.0
2017-06-30 09:45:00,79.47,79.49,79.42,79.45,105820.0,69.4792,69.4967,69.4355,69.4617,105820.0
2017-06-30 09:50:00,79.46,79.5,79.41,79.45,60675.0,69.4704,69.5054,69.4267,69.4617,60675.0
2017-06-30 09:55:00,79.46,79.5,79.42,79.45,154036.0,69.4704,69.5054,69.4355,69.4617,154036.0
2017-06-30 10:00:00,79.44,79.44,79.36,79.39,87475.0,69.4529,69.4529,69.383,69.4092,87475.0
2017-06-30 10:05:00,79.38,79.42,79.36,79.38,93702.0,69.4005,69.4355,69.383,69.4005,93702.0
2017-06-30 10:10:00,79.38,79.39,79.33,79.34,74400.0,69.4005,69.4092,69.3568,69.3655,74400.0
2017-06-30 10:15:00,79.34,79.39,79.29,79.37,55079.0,69.3655,69.4092,69.3218,69.3917,55079.0
2017-06-30 10:20:00,79.38,79.43,79.36,79.41,54682.0,69.4005,69.4442,69.383,69.4267,54682.0
2017-06-30 10:25:00,79.41,79.45,79.39,79.41,28349.0,69.4267,69.4617,69.4092,69.4267,28349.0
2017-06-30 10:30:00,79.41,79.45,79.39,79.41,117129.0,69.4267,69.4617,69.4092,69.4267,117129.0
2017-06-30 10:35:00,79.41,79.42,79.33,79.33,33999.0,69.4267,69.4355,69.3568,69.3568,33999.0
2017-06-30 10:40:00,79.33,79.42,79.33,79.42,43861.0,69.3568,69.4355,69.3568,69.4355,43861.0
2017-06-30 10:45:00,79.44,79.45,79.34,79.35,111250.0,69.4529,69.4617,69.3655,69.3743,111250.0
2017-06-30 10:50:00,79.35,79.38,79.31,79.36,34444.0,69.3743,69.4005,69.3393,69.383,34444.0
2017-06-30 10:55:00,79.36,79.41,79.34,79.35,47513.0,69.383,69.4267,69.3655,69.3743,47513.0
2017-06-30 11:00:00,79.35,79.38,79.33,79.34,31695.0,69.3743,69.4005,69.3568,69.3655,31695.0
2017-06-30 11:05:00,79.35,79.37,79.34,79.37,24514.0,69.3743,69.3917,69.3655,69.3917,24514.0
2017-06-30 11:10:00,79.38,79.4,79.35,79.35,51658.0,69.4005,69.418,69.3743,69.3743,51658.0
2017-06-30 11:15:00,79.35,79.38,79.33,79.36,28493.0,69.3743,69.4005,69.3568,69.383,28493.0
2017-06-30 11:20:00,79.35,79.39,79.35,79.36,30698.0,69.3743,69.4092,69.3743,69.383,30698.0
2017-06-30 11:25:00,79.36,79.39,79.3,79.32,88729.0,69.383,69.4092,69.3305,69.348,88729.0
2017-06-30 11:30:00,79.31,79.31,79.25,79.27,83087.0,69.3393,69.3393,69.2868,69.3043,83087.0
2017-06-30 11:35:00,79.28,79.32,79.28,79.29,30993.0,69.3131,69.348,69.3131,69.3218,30993.0
2017-06-30 11:40:00,79.3,79.35,79.26,79.34,24144.0,69.3305,69.3743,69.2956,69.3655,24144.0
2017-06-30 11:45:00,79.34,79.36,79.31,79.35,29212.0,69.3655,69.383,69.3393,69.3743,29212.0
2017-06-30 11:50:00,79.36,79.38,79.34,79.38,21327.0,69.383,69.4005,69.3655,69.4005,21327.0
2017-06-30 11:55:00,79.38,79.38,79.33,79.33,29090.0,69.4005,69.4005,69.3568,69.3568,29090.0
2017-06-30 12:00:00,79.33,79.36,79.31,79.34,12208.0,69.3568,69.383,69.3393,69.3655,12208.0
2017-06-30 12:05:00,79.34,79.36,79.3,79.34,26819.0,69.3655,69.383,69.3305,69.3655,26819.0
2017-06-30 12:10:00,79.34,79.36,79.33,79.35,21196.0,69.3655,69.383,69.3568,69.3743,21196.0
2017-06-30 12:15:00,79.34,79.38,79.33,79.37,32889.0,69.3655,69.4005,69.3568,69.3917,32889.0
2017-06-30 12:20:00,79.38,79.38,79.33,79.36,113523.0,69.4005,69.4005,69.3568,69.383,113523.0
2017-06-30 12:25:00,79.36,79.36,79.33,79.33,58177.0,69.383,69.383,69.3568,69.3568,58177.0
2017-06-30 12:30:00,79.33,79.37,79.33,79.33,25520.0,69.3568,69.3917,69.3568,69.3568,25520.0
2017-06-30 12:35:00,79.32,79.35,79.3,79.31,53045.0,69.348,69.3743,69.3305,69.3393,53045.0
2017-06-30 12:40:00,79.32,79.34,79.31,79.34,40252.0,69.348,69.3655,69.3393,69.3655,40252.0
2017-06-30 12:45:00,79.34,79.34,79.3,79.31,64922.0,69.3655,69.3655,69.3305,69.3393,64922.0
2017-06-30 12:50:00,79.31,79.34,79.3,79.33,38742.0,69.3393,69.3655,69.3305,69.3568,38742.0
2017-06-30 12:55:00,79.34,79.36,79.34,79.36,25871.0,69.3655,69.383,69.3655,69.383,25871.0
2017-06-30 13:00:00,79.36,79.39,79.35,79.36,29209.0,69.383,69.4092,69.3743,69.383,29209.0
2017-06-30 13:05:00,79.37,79.37,79.34,79.34,51472.0,69.3917,69.3917,69.3655,69.3655,51472.0
2017-06-30 13:10:00,79.34,79.35,79.28,79.28,24582.0,69.3655,69.3743,69.3131,69.3131,24582.0
2017-06-30 13:15:00,79.28,79.3,79.26,79.28,20359.0,69.3131,69.3305,69.2956,69.3131,20359.0
2017-06-30 13:20:00,79.28,79.3,79.26,79.26,34524.0,69.3131,69.3305,69.2956,69.2956,34524.0
2017-06-30 13:25:00,79.26,79.3,79.24,79.29,29381.0,69.2956,69.3305,69.2781,69.3218,29381.0
2017-06-30 13:30:00,79.29,79.31,79.27,79.28,28281.0,69.3218,69.3393,69.3043,69.3131,28281.0
2017-06-30 13:35:00,79.27,79.3,79.25,79.29,39866.0,69.3043,69.3305,69.2868,69.3218,39866.0
2017-06-30 13:40:00,79.29,79.31,79.28,79.29,35955.0,69.3218,69.3393,69.3131,69.3218,35955.0
2017-06-30 13:45:00,79.29,79.33,79.28,79.31,14590.0,69.3218,69.3568,69.3131,69.3393,14590.0
2017-06-30 13:50:00,79.31,79.32,79.29,79.29,37422.0,69.3393,69.348,69.3218,69.3218,37422.0
2017-06-30 13:55:00,79.29,79.31,79.29,79.3,33708.0,69.3218,69.3393,69.3218,69.3305,33708.0
2017-06-30 14:00:00,79.29,79.3,79.27,79.27,27125.0,69.3218,69.3305,69.3043,69.3043,27125.0
2017-06-30 14:05:00,79.28,79.31,79.28,79.3,37155.0,69.3131,69.3393,69.3131,69.3305,37155.0
2017-06-30 14:10:00,79.3,79.32,79.3,79.31,43458.0,69.3305,69.348,69.3305,69.3393,43458.0
2017-06-30 14:15:00,79.31,79.32,79.26,79.27,33309.0,69.3393,69.348,69.2956,69.3043,33309.0
2017-06-30 14:20:00,79.27,79.3,79.27,79.3,45285.0,69.3043,69.3305,69.3043,69.3305,45285.0
2017-06-30 14:25:00,79.3,79.33,79.29,79.31,44883.0,69.3305,69.3568,69.3218,69.3393,44883.0
2017-06-30 14:30:00,79.31,79.34,79.3,79.33,41930.0,69.3393,69.3655,69.3305,69.3568,41930.0
2017-06-30 14:35:00,79.34,79.38,79.33,79.36,39794.0,69.3655,69.4005,69.3568,69.383,39794.0
2017-06-30 14:40:00,79.36,79.38,79.35,79.37,25873.0,69.383,69.4005,69.3743,69.3917,25873.0
2017-06-30 14:45:00,79.36,79.4,79.35,79.4,35512.0,69.383,69.418,69.3743,69.418,35512.0
2017-06-30 14:50:00,79.4,79.42,79.39,79.4,32925.0,69.418,69.4355,69.4092,69.418,32925.0
2017-06-30 14:55:00,79.4,79.41,79.38,79.4,28012.0,69.418,69.4267,69.4005,69.418,28012.0
2017-06-30 15:00:00,79.41,79.42,79.38,79.39,46569.0,69.4267,69.4355,69.4005,69.4092,46569.0
2017-06-30 15:05:00,79.4,79.41,79.37,79.39,90732.0,69.418,69.4267,69.3917,69.4092,90732.0
2017-06-30 15:10:00,79.39,79.4,79.35,79.36,107283.0,69.4092,69.418,69.3743,69.383,107283.0
2017-06-30 15:15:00,79.37,79.39,79.35,79.39,44172.0,69.3917,69.4092,69.3743,69.4092,44172.0
2017-06-30 15:20:00,79.39,79.43,79.38,79.42,76706.0,69.4092,69.4442,69.4005,69.4355,76706.0
2017-06-30 15:25:00,79.42,79.44,79.4,79.42,65165.0,69.4355,69.4529,69.418,69.4355,65165.0
2017-06-30 15:30:00,79.41,79.43,79.37,79.39,55253.0,69.4267,69.4442,69.3917,69.4092,55253.0
2017-06-30 15:35:00,79.38,79.42,79.38,79.41,87017.0,69.4005,69.4355,69.4005,69.4267,87017.0
2017-06-30 15:40:00,79.41,79.46,79.41,79.46,102254.0,69.4267,69.4704,69.4267,69.4704,102254.0
2017-06-30 15:45:00,79.45,79.51,79.45,79.5,143215.0,69.4617,69.5141,69.4617,69.5054,143215.0
2017-06-30 15:50:00,79.49,79.5,79.43,79.43,433656.0,69.4967,69.5054,69.4442,69.4442,433656.0
2017-06-30 15:55:00,79.43,79.44,79.26,79.26,1319036.0,69.4442,69.4529,69.2956,69.2956,1319036.0
2017-07-03 09:30:00,79.51,79.73,79.51,79.7,155233.0,69.5141,69.7065,69.5141,69.6803,155233.0
2017-07-03 09:35:00,79.69,79.71,79.58,79.62,104062.0,69.6715,69.689,69.5753,69.6103,104062.0
2017-07-03 09:40:00,79.63,79.66,79.52,79.6,115276.0,69.6191,69.6453,69.5229,69.5928,115276.0
2017-07-03 09:45:00,79.64,79.72,79.62,79.71,71665.0,69.6278,69.6977,69.6103,69.689,71665.0
2017-07-03 09:50:00,79.71,79.72,79.6,79.62,61546.0,69.689,69.6977,69.5928,69.6103,61546.0
2017-07-03 09:55:00,79.62,79.68,79.61,79.64,43376.0,69.6103,69.6628,69.6016,69.6278,43376.0
2017-07-03 10:00:00,79.64,79.71,79.62,79.63,96483.0,69.6278,69.689,69.6103,69.6191,96483.0
2017-07-03 10:05:00,79.63,79.66,79.62,79.65,47576.0,69.6191,69.6453,69.6103,69.6365,47576.0
2017-07-03 10:10:00,79.65,79.74,79.64,79.73,198115.0,69.6365,69.7152,69.6278,69.7065,198115.0
2017-07-03 10:15:00,79.73,79.74,79.63,79.63,85336.0,69.7065,69.7152,69.6191,69.6191,85336.0
2017-07-03 10:20:00,79.63,79.69,79.63,79.66,56279.0,69.6191,69.6715,69.6191,69.6453,56279.0
2017-07-03 10:25:00,79.66,79.67,79.62,79.63,59287.0,69.6453,69.654,69.6103,69.6191,59287.0
2017-07-03 10:30:00,79.64,79.71,79.63,79.7,57531.0,69.6278,69.689,69.6191,69.6803,57531.0
2017-07-03 10:35:00,79.69,79.69,79.63,79.65,63700.0,69.6715,69.6715,69.6191,69.6365,63700.0
2017-07-03 10:40:00,79.66,79.67,79.63,79.66,29434.0,69.6453,69.654,69.6191,69.6453,29434.0
2017-07-03 10:45:00,79.67,79.69,79.62,79.65,81309.0,69.654,69.6715,69.6103,69.6365,81309.0
2017-07-03 10:50:00,79.65,79.67,79.62,79.66,111991.0,69.6365,69.654,69.6103,69.6453,111991.0
2017-07-03 10:55:00,79.66,79.68,79.64,79.66,62706.0,69.6453,69.6628,69.6278,69.6453,62706.0
2017-07-03 11:00:00,79.66,79.72,79.65,79.72,44037.0,69.6453,69.6977,69.6365,69.6977,44037.0
2017-07-03 11:05:00,79.71,79.72,79.62,79.64,204093.0,69.689,69.6977,69.6103,69.6278,204093.0
2017-07-03 11:10:00,79.64,79.7,79.63,79.65,91523.0,69.6278,69.6803,69.6191,69.6365,91523.0
2017-07-03 11:15:00,79.66,79.71,79.66,79.66,54971.0,69.6453,69.689,69.6453,69.6453,54971.0
2017-07-03 11:20:00,79.65,79.7,79.64,79.68,48466.0,69.6365,69.6803,69.6278,69.6628,48466.0
2017-07-03 11:25:00,79.69,79.75,79.68,79.68,77989.0,69.6715,69.724,69.6628,69.6628,77989.0
2017-07-03 11:30:00,79.67,79.74,79.67,79.71,79788.0,69.654,69.7152,69.654,69.689,79788.0
2017-07-03 11:35:00,79.7,79.71,79.63,79.67,92710.0,69.6803,69.689,69.6191,69.654,92710.0
2017-07-03 11:40:00,79.66,79.66,79.6,79.62,60383.0,69.6453,69.6453,69.5928,69.6103,60383.0
2017-07-03 11:45:00,79.62,79.67,79.6,79.67,52306.0,69.6103,69.654,69.5928,69.654,52306.0
2017-07-03 11:50:00,79.67,79.67,79.61,79.64,39691.0,69.654,69.654,69.6016,69.6278,39691.0
2017-07-03 11:55:00,79.64,79.64,79.59,79.63,31500.0,69.6278,69.6278,69.5841,69.6191,31500.0
2017-07-03 12:00:00,79.62,79.65,79.58,79.62,136794.0,69.6103,69.6365,69.5753,69.6103,136794.0
2017-07-03 12:05:00,79.62,79.63,79.49,79.51,100962.0,69.6103,69.6191,69.4967,69.5141,100962.0
2017-07-03 12:10:00,79.52,79.52,79.44,79.44,76867.0,69.5229,69.5229,69.4529,69.4529,76867.0
2017-07-03 12:15:00,79.44,79.48,79.4,79.42,59781.0,69.4529,69.4879,69.418,69.4355,59781.0
2017-07-03 12:20:00,79.42,79.47,79.39,79.45,44248.0,69.4355,69.4792,69.4092,69.4617,44248.0
2017-07-03 12:25:00,79.46,79.5,79.45,79.5,46997.0,69.4704,69.5054,69.4617,69.5054,46997.0
2017-07-03 12:30:00,79.5,79.5,79.45,79.48,54464.0,69.5054,69.5054,69.4617,69.4879,54464.0
2017-07-03 12:35:00,79.48,79.52,79.44,79.5,55087.0,69.4879,69.5229,69.4529,69.5054,55087.0
2017-07-03 12:40:00,79.5,79.51,79.44,79.44,89319.0,69.5054,69.5141,69.4529,69.4529,89319.0
2017-07-03 12:45:00,79.45,79.47,79.42,79.45,208725.0,69.4617,69.4792,69.4355,69.4617,208725.0
2017-07-03 12:50:00,79.45,79.54,79.45,79.5,162750.0,69.4617,69.5404,69.4617,69.5054,162750.0
2017-07-03 12:55:00,79.51,79.51,79.37,79.37,937913.0,69.5141,69.5141,69.3917,69.3917,937913.0
2017-07-05 09:30:00,79.49,79.6,79.45,79.51,143800.0,69.4967,69.5928,69.4617,69.5141,143800.0
2017-07-05 09:35:00,79.51,79.54,79.42,79.46,162292.0,69.5141,69.5404,69.4355,69.4704,162292.0
2017-07-05 09:40:00,79.47,79.47,79.26,79.29,99440.0,69.4792,69.4792,69.2956,69.3218,99440.0
2017-07-05 09:45:00,79.3,79.39,79.3,79.31,87496.0,69.3305,69.4092,69.3305,69.3393,87496.0
2017-07-05 09:50:00,79.31,79.39,79.31,79.32,41412.0,69.3393,69.4092,69.3393,69.348,41412.0
2017-07-05 09:55:00,79.32,79.36,79.27,79.31,83099.0,69.348,69.383,69.3043,69.3393,83099.0
2017-07-05 10:00:00,79.3,79.32,79.22,79.23,146523.0,69.3305,69.348,69.2606,69.2693,146523.0
2017-07-05 10:05:00,79.23,79.3,79.21,79.29,188900.0,69.2693,69.3305,69.2519,69.3218,188900.0
2017-07-05 10:10:00,79.3,79.4,79.3,79.34,58068.0,69.3305,69.418,69.3305,69.3655,58068.0
2017-07-05 10:15:00,79.33,79.36,79.3,79.33,71633.0,69.3568,69.383,69.3305,69.3568,71633.0
2017-07-05 10:20:00,79.35,79.44,79.32,79.43,156928.0,69.3743,69.4529,69.348,69.4442,156928.0
2017-07-05 10:25:00,79.43,79.45,79.39,79.44,86062.0,69.4442,69.4617,69.4092,69.4529,86062.0
2017-07-05 10:30:00,79.44,79.53,79.42,79.52,48946.0,69.4529,69.5316,69.4355,69.5229,48946.0
2017-07-05 10:35:00,79.53,79.57,79.51,79.55,51330.0,69.5316,69.5666,69.5141,69.5491,51330.0
2017-07-05 10:40:00,79.55,79.57,79.52,79.55,179667.0,69.5491,69.5666,69.5229,69.5491,179667.0
2017-07-05 10:45:00,79.56,79.64,79.55,79.62,150747.0,69.5579,69.6278,69.5491,69.6103,150747.0
2017-07-05 10:50:00,79.62,79.71,79.61,79.7,157589.0,69.6103,69.689,69.6016,69.6803,157589.0
2017-07-05 10:55:00,79.7,79.73,79.66,79.68,135959.0,69.6803,69.7065,69.6453,69.6628,135959.0
2017-07-05 11:00:00,79.69,79.76,79.68,79.72,53460.0,69.6715,69.7327,69.6628,69.6977,53460.0
2017-07-05 11:05:00,79.71,79.76,79.7,79.75,49040.0,69.689,69.7327,69.6803,69.724,49040.0
2017-07-05 11:10:00,79.75,79.81,79.75,79.8,123584.0,69.724,69.7764,69.724,69.7677,123584.0
2017-07-05 11:15:00,79.8,79.83,79.78,79.79,52796.0,69.7677,69.7939,69.7502,69.7589,52796.0
2017-07-05 11:20:00,79.79,79.8,79.71,79.72,46279.0,69.7589,69.7677,69.689,69.6977,46279.0
2017-07-05 11:25:00,79.73,79.83,79.72,79.83,49758.0,69.7065,69.7939,69.6977,69.7939,49758.0
2017-07-05 11:30:00,79.82,79.83,79.76,79.76,45453.0,69.7852,69.7939,69.7327,69.7327,45453.0
2017-07-05 11:35:00,79.76,79.77,79.68,79.68,37680.0,69.7327,69.7415,69.6628,69.6628,37680.0
2017-07-05 11:40:00,79.69,79.69,79.61,79.61,81549.0,69.6715,69.6715,69.6016,69.6016,81549.0
2017-07-05 11:45:00,79.62,79.67,79.62,79.66,37323.0,69.6103,69.654,69.6103,69.6453,37323.0
2017-07-05 11:50:00,79.66,79.68,79.64,79.65,32802.0,69.6453,69.6628,69.6278,69.6365,32802.0
2017-07-05 11:55:00,79.65,79.65,79.56,79.61,31532.0,69.6365,69.6365,69.5579,69.6016,31532.0
2017-07-05 12:00:00,79.61,79.7,79.61,79.69,71255.0,69.6016,69.6803,69.6016,69.6715,71255.0
2017-07-05 12:05:00,79.68,79.69,79.64,79.64,62881.0,69.6628,69.6715,69.6278,69.6278,62881.0
2017-07-05 12:10:00,79.64,79.69,79.63,79.68,47445.0,69.6278,69.6715,69.6191,69.6628,47445.0
2017-07-05 12:15:00,79.67,79.71,79.66,79.69,59674.0,69.654,69.689,69.6453,69.6715,59674.0
2017-07-05 12:20:00,79.69,79.71,79.65,79.71,79688.0,69.6715,69.689,69.6365,69.689,79688.0
2017-07-05 12:25:00,79.72,79.72,79.67,79.68,21964.0,69.6977,69.6977,69.654,69.6628,21964.0
2017-07-05 12:30:00,79.67,79.71,79.67,79.7,47035.0,69.654,69.689,69.654,69.6803,47035.0
2017-07-05 12:35:00,79.7,79.76,79.7,79.73,28203.0,69.6803,69.7327,69.6803,69.7065,28203.0
2017-07-05 12:40:00,79.74,79.79,79.74,79.78,28138.0,69.7152,69.7589,69.7152,69.7502,28138.0
2017-07-05 12:45:00,79.78,79.79,79.75,79.78,41380.0,69.7502,69.7589,69.724,69.7502,41380.0
2017-07-05 12:50:00,79.78,79.79,79.75,79.75,17950.0,69.7502,69.7589,69.724,69.724,17950.0
2017-07-05 12:55:00,79.75,79.77,79.74,79.77,16347.0,69.724,69.7415,69.7152,69.7415,16347.0
2017-07-05 13:00:00,79.77,79.8,79.75,79.79,43271.0,69.7415,69.7677,69.724,69.7589,43271.0
2017-07-05 13:05:00,79.78,79.81,79.77,79.8,59533.0,69.7502,69.7764,69.7415,69.7677,59533.0
2017-07-05 13:10:00,79.81,79.81,79.74,79.78,76943.0,69.7764,69.7764,69.7152,69.7502,76943.0
2017-07-05 13:15:00,79.78,79.84,79.77,79.8,127255.0,69.7502,69.8027,69.7415,69.7677,127255.0
2017-07-05 13:20:00,79.81,79.86,79.79,79.85,132722.0,69.7764,69.8201,69.7589,69.8114,132722.0
2017-07-05 13:25:00,79.84,79.86,79.81,79.82,107372.0,69.8027,69.8201,69.7764,69.7852,107372.0
2017-07-05 13:30:00,79.82,79.83,79.79,79.8,36345.0,69.7852,69.7939,69.7589,69.7677,36345.0
2017-07-05 13:35:00,79.8,79.83,79.77,79.79,61751.0,69.7677,69.7939,69.7415,69.7589,61751.0
2017-07-05 13:40:00,79.78,79.8,79.74,79.75,97479.0,69.7502,69.7677,69.7152,69.724,97479.0
2017-07-05 13:45:00,79.75,79.76,79.72,79.73,43711.0,69.724,69.7327,69.6977,69.7065,43711.0
2017-07-05 13:50:00,79.73,79.79,79.73,79.79,133017.0,69.7065,69.7589,69.7065,69.7589,133017.0
2017-07-05 13:55:00,79.79,79.82,79.78,79.82,121993.0,69.7589,69.7852,69.7502,69.7852,121993.0
2017-07-05 14:00:00,79.82,79.87,79.8,79.87,163398.0,69.7852,69.8289,69.7677,69.8289,163398.0
2017-07-05 14:05:00,79.88,79.9,79.72,79.76,228690.0,69.8376,69.8551,69.6977,69.7327,228690.0
2017-07-05 14:10:00,79.75,79.83,79.74,79.8,227295.0,69.724,69.7939,69.7152,69.7677,227295.0
2017-07-05 14:15:00,79.79,79.82,79.76,79.78,76363.0,69.7589,69.7852,69.7327,69.7502,76363.0
2017-07-05 14:20:00,79.77,79.85,79.77,79.83,81854.0,69.7415,69.8114,69.7415,69.7939,81854.0
2017-07-05 14:25:00,79.83,79.91,79.83,79.9,31262.0,69.7939,69.8639,69.7939,69.8551,31262.0
2017-07-05 14:30:00,79.9,79.92,79.88,79.89,38940.0,69.8551,69.8726,69.8376,69.8464,38940.0
2017-07-05 14:35:00,79.89,79.95,79.88,79.93,200824.0,69.8464,69.8988,69.8376,69.8813,200824.0
2017-07-05 14:40:00,79.94,79.95,79.89,79.91,67256.0,69.8901,69.8988,69.8464,69.8639,67256.0
2017-07-05 14:45:00,79.91,79.94,79.83,79.86,151324.0,69.8639,69.8901,69.7939,69.8201,151324.0
2017-07-05 14:50:00,79.87,79.89,79.86,79.86,35628.0,69.8289,69.8464,69.8201,69.8201,35628.0
2017-07-05 14:55:00,79.86,79.86,79.81,79.82,27427.0,69.8201,69.8201,69.7764,69.7852,27427.0
2017-07-05 15:00:00,79.82,79.9,79.82,79.84,709717.0,69.7852,69.8551,69.7852,69.8027,709717.0
2017-07-05 15:05:00,79.84,79.89,79.83,79.86,73895.0,69.8027,69.8464,69.7939,69.8201,73895.0
2017-07-05 15:10:00,79.87,79.89,79.85,79.89,61971.0,69.8289,69.8464,69.8114,69.8464,61971.0
2017-07-05 15:15:00,79.89,79.93,79.88,79.91,125334.0,69.8464,69.8813,69.8376,69.8639,125334.0
2017-07-05 15:20:00,79.91,79.92,79.88,79.9,91082.0,69.8639,69.8726,69.8376,69.8551,91082.0
2017-07-05 15:25:00,79.9,79.93,79.89,79.9,57057.0,69.8551,69.8813,69.8464,69.8551,57057.0
2017-07-05 15:30:00,79.9,79.92,79.88,79.92,109341.0,69.8551,69.8726,69.8376,69.8726,109341.0
2017-07-05 15:35:00,79.92,79.93,79.89,79.91,118349.0,69.8726,69.8813,69.8464,69.8639,118349.0
2017-07-05 15:40:00,79.9,79.92,79.89,79.9,150098.0,69.8551,69.8726,69.8464,69.8551,150098.0
2017-07-05 15:45:00,79.89,79.91,79.86,79.87,229388.0,69.8464,69.8639,69.8201,69.8289,229388.0
2017-07-05 15:50:00,79.87,79.88,79.8,79.8,221563.0,69.8289,69.8376,69.7677,69.7677,221563.0
2017-07-05 15:55:00,79.8,79.88,79.79,79.84,502136.0,69.7677,69.8376,69.7589,69.8027,502136.0
2017-07-06 09:30:00,79.51,79.66,79.5,79.65,190396.0,69.5141,69.6453,69.5054,69.6365,190396.0
2017-07-06 09:35:00,79.64,79.64,79.32,79.36,221730.0,69.6278,69.6278,69.348,69.383,221730.0
2017-07-06 09:40:00,79.34,79.38,79.23,79.37,68298.0,69.3655,69.4005,69.2693,69.3917,68298.0
2017-07-06 09:45:00,79.37,79.37,79.19,79.22,110672.0,69.3917,69.3917,69.2344,69.2606,110672.0
2017-07-06 09:50:00,79.21,79.35,79.2,79.29,67100.0,69.2519,69.3743,69.2431,69.3218,67100.0
2017-07-06 09:55:00,79.26,79.3,79.21,79.26,90900.0,69.2956,69.3305,69.2519,69.2956,90900.0
2017-07-06 10:00:00,79.27,79.27,79.12,79.12,149465.0,69.3043,69.3043,69.1732,69.1732,149465.0
2017-07-06 10:05:00,79.12,79.12,78.96,79.01,182863.0,69.1732,69.1732,69.0333,69.077,182863.0
2017-07-06 10:10:00,79.0,79.09,79.0,79.07,131158.0,69.0683,69.1469,69.0683,69.1295,131158.0
2017-07-06 10:15:00,79.07,79.08,79.0,79.06,54556.0,69.1295,69.1382,69.0683,69.1207,54556.0
2017-07-06 10:20:00,79.06,79.09,79.02,79.03,89740.0,69.1207,69.1469,69.0857,69.0945,89740.0
2017-07-06 10:25:00,79.03,79.12,78.98,79.06,525725.0,69.0945,69.1732,69.0508,69.1207,525725.0
2017-07-06 10:30:00,79.05,79.06,78.99,79.03,83433.0,69.112,69.1207,69.0595,69.0945,83433.0
2017-07-06 10:35:00,79.04,79.05,79.0,79.05,129842.0,69.1032,69.112,69.0683,69.112,129842.0
2017-07-06 10:40:00,79.05,79.11,79.05,79.09,45514.0,69.112,69.1644,69.112,69.1469,45514.0
2017-07-06 10:45:00,79.08,79.14,79.05,79.1,70649.0,69.1382,69.1907,69.112,69.1557,70649.0
2017-07-06 10:50:00,79.1,79.14,79.09,79.12,14543.0,69.1557,69.1907,69.1469,69.1732,14543.0
2017-07-06 10:55:00,79.13,79.14,79.11,79.14,20927.0,69.1819,69.1907,69.1644,69.1907,20927.0
2017-07-06 11:00:00,79.14,79.17,79.09,79.13,56829.0,69.1907,69.2169,69.1469,69.1819,56829.0
2017-07-06 11:05:00,79.12,79.19,79.12,79.14,67278.0,69.1732,69.2344,69.1732,69.1907,67278.0
2017-07-06 11:10:00,79.15,79.15,79.08,79.1,81703.0,69.1994,69.1994,69.1382,69.1557,81703.0
2017-07-06 11:15:00,79.09,79.1,79.02,79.07,57506.0,69.1469,69.1557,69.0857,69.1295,57506.0
2017-07-06 11:20:00,79.08,79.12,79.05,79.08,108227.0,69.1382,69.1732,69.112,69.1382,108227.0
2017-07-06 11:25:00,79.1,79.14,79.04,79.05,15340.0,69.1557,69.1907,69.1032,69.112,15340.0
2017-07-06 11:30:00,79.05,79.14,79.05,79.14,138162.0,69.112,69.1907,69.112,69.1907,138162.0
2017-07-06 11:35:00,79.14,79.17,79.12,79.15,25339.0,69.1907,69.2169,69.1732,69.1994,25339.0
2017-07-06 11:40:00,79.14,79.15,79.09,79.12,11728.0,69.1907,69.1994,69.1469,69.1732,11728.0
2017-07-06 11:45:00,79.11,79.13,79.1,79.12,20635.0,69.1644,69.1819,69.1557,69.1732,20635.0
2017-07-06 11:50:00,79.12,79.2,79.12,79.18,71136.0,69.1732,69.2431,69.1732,69.2256,71136.0
2017-07-06 11:55:00,79.17,79.18,79.13,79.16,165505.0,69.2169,69.2256,69.1819,69.2081,165505.0
2017-07-06 12:00:00,79.16,79.2,79.13,79.15,104940.0,69.2081,69.2431,69.1819,69.1994,104940.0
2017-07-06 12:05:00,79.16,79.17,79.11,79.12,86128.0,69.2081,69.2169,69.1644,69.1732,86128.0
2017-07-06 12:10:00,79.11,79.11,79.07,79.07,54089.0,69.1644,69.1644,69.1295,69.1295,54089.0
2017-07-06 12:15:00,79.05,79.08,79.05,79.07,21471.0,69.112,69.1382,69.112,69.1295,21471.0
2017-07-06 12:20:00,79.07,79.07,79.03,79.04,20596.0,69.1295,69.1295,69.0945,69.1032,20596.0
2017-07-06 12:25:00,79.03,79.05,78.98,79.0,23407.0,69.0945,69.112,69.0508,69.0683,23407.0
2017-07-06 12:30:00,78.99,79.02,78.98,79.0,15041.0,69.0595,69.0857,69.0508,69.0683,15041.0
2017-07-06 12:35:00,79.01,79.1,79.01,79.08,30960.0,69.077,69.1557,69.077,69.1382,30960.0
2017-07-06 12:40:00,79.08,79.09,79.05,79.09,17571.0,69.1382,69.1469,69.112,69.1469,17571.0
2017-07-06 12:45:00,79.08,79.09,79.05,79.07,25945.0,69.1382,69.1469,69.112,69.1295,25945.0
2017-07-06 12:50:00,79.07,79.07,79.01,79.01,9472.0,69.1295,69.1295,69.077,69.077,9472.0
2017-07-06 12:55:00,79.01,79.04,79.0,79.02,23394.0,69.077,69.1032,69.0683,69.0857,23394.0
2017-07-06 13:00:00,79.02,79.05,78.99,79.04,87424.0,69.0857,69.112,69.0595,69.1032,87424.0
2017-07-06 13:05:00,79.04,79.08,79.03,79.05,33730.0,69.1032,69.1382,69.0945,69.112,33730.0
2017-07-06 13:10:00,79.03,79.07,79.02,79.06,6761.0,69.0945,69.1295,69.0857,69.1207,6761.0
2017-07-06 13:15:00,79.06,79.16,79.05,79.15,23028.0,69.1207,69.2081,69.112,69.1994,23028.0
2017-07-06 13:20:00,79.14,79.15,79.11,79.14,13463.0,69.1907,69.1994,69.1644,69.1907,13463.0
2017-07-06 13:25:00,79.13,79.13,79.1,79.12,38898.0,69.1819,69.1819,69.1557,69.1732,38898.0
2017-07-06 13:30:00,79.12,79.12,79.06,79.08,32674.0,69.1732,69.1732,69.1207,69.1382,32674.0
2017-07-06 13:35:00,79.08,79.11,79.06,79.08,11470.0,69.1382,69.1644,69.1207,69.1382,11470.0
2017-07-06 13:40:00,79.08,79.08,79.0,79.02,53880.0,69.1382,69.1382,69.0683,69.0857,53880.0
2017-07-06 13:45:00,79.02,79.04,79.01,79.03,30176.0,69.0857,69.1032,69.077,69.0945,30176.0
2017-07-06 13:50:00,79.04,79.04,79.0,79.03,74696.0,69.1032,69.1032,69.0683,69.0945,74696.0
2017-07-06 13:55:00,79.03,79.03,79.0,79.03,43871.0,69.0945,69.0945,69.0683,69.0945,43871.0
2017-07-06 14:00:00,79.03,79.03,78.99,79.0,20992.0,69.0945,69.0945,69.0595,69.0683,20992.0
2017-07-06 14:05:00,79.0,79.01,78.98,79.01,31355.0,69.0683,69.077,69.0508,69.077,31355.0
2017-07-06 14:10:00,79.0,79.01,78.91,78.91,33023.0,69.0683,69.077,68.9896,68.9896,33023.0
2017-07-06 14:15:00,78.91,78.91,78.86,78.89,62756.0,68.9896,68.9896,68.9459,68.9721,62756.0
2017-07-06 14:20:00,78.9,78.93,78.89,78.91,22636.0,68.9808,69.0071,68.9721,68.9896,22636.0
2017-07-06 14:25:00,78.9,78.94,78.9,78.92,14110.0,68.9808,69.0158,68.9808,68.9983,14110.0
2017-07-06 14:30:00,78.92,78.93,78.88,78.92,54428.0,68.9983,69.0071,68.9633,68.9983,54428.0
2017-07-06 14:35:00,78.92,78.93,78.86,78.89,21264.0,68.9983,69.0071,68.9459,68.9721,21264.0
2017-07-06 14:40:00,78.89,78.9,78.84,78.9,45847.0,68.9721,68.9808,68.9284,68.9808,45847.0
2017-07-06 14:45:00,78.9,78.92,78.86,78.92,27451.0,68.9808,68.9983,68.9459,68.9983,27451.0
2017-07-06 14:50:00,78.92,78.93,78.88,78.92,33048.0,68.9983,69.0071,68.9633,68.9983,33048.0
2017-07-06 14:55:00,78.93,78.95,78.91,78.94,66900.0,69.0071,69.0245,68.9896,69.0158,66900.0
2017-07-06 15:00:00,78.94,78.95,78.81,78.82,83330.0,69.0158,69.0245,68.9021,68.9109,83330.0
2017-07-06 15:05:00,78.83,78.84,78.77,78.84,92918.0,68.9196,68.9284,68.8672,68.9284,92918.0
2017-07-06 15:10:00,78.84,78.85,78.78,78.79,41036.0,68.9284,68.9371,68.8759,68.8847,41036.0
2017-07-06 15:15:00,78.79,78.88,78.79,78.87,58773.0,68.8847,68.9633,68.8847,68.9546,58773.0
2017-07-06 15:20:00,78.87,78.87,78.84,78.86,75756.0,68.9546,68.9546,68.9284,68.9459,75756.0
2017-07-06 15:25:00,78.87,78.87,78.77,78.78,83331.0,68.9546,68.9546,68.8672,68.8759,83331.0
2017-07-06 15:30:00,78.77,78.78,78.72,78.78,98694.0,68.8672,68.8759,68.8235,68.8759,98694.0
2017-07-06 15:35:00,78.77,78.81,78.74,78.79,131155.0,68.8672,68.9021,68.8409,68.8847,131155.0
2017-07-06 15:40:00,78.79,78.79,78.71,78.72,107805.0,68.8847,68.8847,68.8147,68.8235,107805.0
2017-07-06 15:45:00,78.71,78.8,78.71,78.8,94691.0,68.8147,68.8934,68.8147,68.8934,94691.0
2017-07-06 15:50:00,78.79,78.86,78.78,78.84,215352.0,68.8847,68.9459,68.8759,68.9284,215352.0
2017-07-06 15:55:00,78.85,78.87,78.82,78.83,454637.0,68.9371,68.9546,68.9109,68.9196,454637.0
2017-07-07 09:30:00,79.1,79.18,79.01,79.06,102289.0,69.1557,69.2256,69.077,69.1207,102289.0
2017-07-07 09:35:00,79.06,79.11,79.04,79.11,142478.0,69.1207,69.1644,69.1032,69.1644,142478.0
2017-07-07 09:40:00,79.11,79.11,78.96,78.96,69261.0,69.1644,69.1644,69.0333,69.0333,69261.0
2017-07-07 09:45:00,78.97,78.97,78.91,78.95,59570.0,69.042,69.042,68.9896,69.0245,59570.0
2017-07-07 09:50:00,78.95,79.04,78.94,79.04,92791.0,69.0245,69.1032,69.0158,69.1032,92791.0
2017-07-07 09:55:00,79.03,79.04,78.98,78.98,80194.0,69.0945,69.1032,69.0508,69.0508,80194.0
2017-07-07 10:00:00,78.99,78.99,78.95,78.95,22122.0,69.0595,69.0595,69.0245,69.0245,22122.0
2017-07-07 10:05:00,78.96,78.96,78.91,78.92,28178.0,69.0333,69.0333,68.9896,68.9983,28178.0
2017-07-07 10:10:00,78.92,78.96,78.9,78.92,47460.0,68.9983,69.0333,68.9808,68.9983,47460.0
2017-07-07 10:15:00,78.93,78.95,78.93,78.93,35066.0,69.0071,69.0245,69.0071,69.0071,35066.0
2017-07-07 10:20:00,78.92,79.0,78.9,78.94,47153.0,68.9983,69.0683,68.9808,69.0158,47153.0
2017-07-07 10:25:00,78.95,79.03,78.93,79.01,65470.0,69.0245,69.0945,69.0071,69.077,65470.0
2017-07-07 10:30:00,79.03,79.09,79.03,79.06,26661.0,69.0945,69.1469,69.0945,69.1207,26661.0
2017-07-07 10:35:00,79.07,79.12,79.06,79.08,49085.0,69.1295,69.1732,69.1207,69.1382,49085.0
2017-07-07 10:40:00,79.08,79.12,79.04,79.05,35328.0,69.1382,69.1732,69.1032,69.112,35328.0
2017-07-07 10:45:00,79.06,79.07,79.02,79.04,36078.0,69.1207,69.1295,69.0857,69.1032,36078.0
2017-07-07 10:50:00,79.04,79.08,79.02,79.07,19091.0,69.1032,69.1382,69.0857,69.1295,19091.0
2017-07-07 10:55:00,79.07,79.1,79.06,79.06,28152.0,69.1295,69.1557,69.1207,69.1207,28152.0
2017-07-07 11:00:00,79.06,79.06,79.01,79.06,65467.0,69.1207,69.1207,69.077,69.1207,65467.0
2017-07-07 11:05:00,79.06,79.09,79.06,79.08,59097.0,69.1207,69.1469,69.1207,69.1382,59097.0
2017-07-07 11:10:00,79.08,79.11,79.07,79.08,36374.0,69.1382,69.1644,69.1295,69.1382,36374.0
2017-07-07 11:15:00,79.09,79.1,79.06,79.08,31302.0,69.1469,69.1557,69.1207,69.1382,31302.0
2017-07-07 11:20:00,79.07,79.1,79.05,79.07,34773.0,69.1295,69.1557,69.112,69.1295,34773.0
2017-07-07 11:25:00,79.06,79.14,79.04,79.1,44959.0,69.1207,69.1907,69.1032,69.1557,44959.0
2017-07-07 11:30:00,79.1,79.16,79.09,79.14,81072.0,69.1557,69.2081,69.1469,69.1907,81072.0
2017-07-07 11:35:00,79.13,79.17,79.13,79.16,19753.0,69.1819,69.2169,69.1819,69.2081,19753.0
2017-07-07 11:40:00,79.16,79.19,79.14,79.14,32177.0,69.2081,69.2344,69.1907,69.1907,32177.0
2017-07-07 11:45:00,79.15,79.18,79.14,79.17,42727.0,69.1994,69.2256,69.1907,69.2169,42727.0
2017-07-07 11:50:00,79.17,79.19,79.16,79.17,14986.0,69.2169,69.2344,69.2081,69.2169,14986.0
2017-07-07 11:55:00,79.17,79.2,79.16,79.19,36261.0,69.2169,69.2431,69.2081,69.2344,36261.0
2017-07-07 12:00:00,79.19,79.22,79.18,79.2,21842.0,69.2344,69.2606,69.2256,69.2431,21842.0
2017-07-07 12:05:00,79.2,79.24,79.18,79.19,140994.0,69.2431,69.2781,69.2256,69.2344,140994.0
2017-07-07 12:10:00,79.19,79.3,79.18,79.3,58619.0,69.2344,69.3305,69.2256,69.3305,58619.0
2017-07-07 12:15:00,79.3,79.3,79.23,79.25,83715.0,69.3305,69.3305,69.2693,69.2868,83715.0
2017-07-07 12:20:00,79.25,79.27,79.25,79.27,24138.0,69.2868,69.3043,69.2868,69.3043,24138.0
2017-07-07 12:25:00,79.27,79.28,79.22,79.23,14256.0,69.3043,69.3131,69.2606,69.2693,14256.0
2017-07-07 12:30:00,79.23,79.27,79.23,79.24,35804.0,69.2693,69.3043,69.2693,69.2781,35804.0
2017-07-07 12:35:00,79.25,79.27,79.24,79.25,19365.0,69.2868,69.3043,69.2781,69.2868,19365.0
2017-07-07 12:40:00,79.26,79.26,79.23,79.25,8613.0,69.2956,69.2956,69.2693,69.2868,8613.0
2017-07-07 12:45:00,79.24,79.26,79.22,79.23,17137.0,69.2781,69.2956,69.2606,69.2693,17137.0
2017-07-07 12:50:00,79.23,79.28,79.23,79.27,13869.0,69.2693,69.3131,69.2693,69.3043,13869.0
2017-07-07 12:55:00,79.28,79.28,79.25,79.25,10285.0,69.3131,69.3131,69.2868,69.2868,10285.0
2017-07-07 13:00:00,79.25,79.29,79.24,79.25,154911.0,69.2868,69.3218,69.2781,69.2868,154911.0
2017-07-07 13:05:00,79.25,79.25,79.17,79.17,10903.0,69.2868,69.2868,69.2169,69.2169,10903.0
2017-07-07 13:10:00,79.17,79.19,79.11,79.12,26275.0,69.2169,69.2344,69.1644,69.1732,26275.0
2017-07-07 13:15:00,79.12,79.18,79.11,79.16,60795.0,69.1732,69.2256,69.1644,69.2081,60795.0
2017-07-07 13:20:00,79.16,79.16,79.13,79.14,10387.0,69.2081,69.2081,69.1819,69.1907,10387.0
2017-07-07 13:25:00,79.14,79.15,79.13,79.14,22016.0,69.1907,69.1994,69.1819,69.1907,22016.0
2017-07-07 13:30:00,79.14,79.14,79.11,79.12,24738.0,69.1907,69.1907,69.1644,69.1732,24738.0
2017-07-07 13:35:00,79.12,79.13,79.1,79.1,10401.0,69.1732,69.1819,69.1557,69.1557,10401.0
2017-07-07 13:40:00,79.1,79.1,79.06,79.06,18675.0,69.1557,69.1557,69.1207,69.1207,18675.0
2017-07-07 13:45:00,79.06,79.07,79.01,79.03,25384.0,69.1207,69.1295,69.077,69.0945,25384.0
2017-07-07 13:50:00,79.03,79.04,79.01,79.02,45419.0,69.0945,69.1032,69.077,69.0857,45419.0
2017-07-07 13:55:00,79.02,79.07,79.02,79.07,22697.0,69.0857,69.1295,69.0857,69.1295,22697.0
2017-07-07 14:00:00,79.07,79.14,79.07,79.14,40184.0,69.1295,69.1907,69.1295,69.1907,40184.0
2017-07-07 14:05:00,79.15,79.18,79.13,79.17,23024.0,69.1994,69.2256,69.1819,69.2169,23024.0
2017-07-07 14:10:00,79.17,79.19,79.16,79.19,8146.0,69.2169,69.2344,69.2081,69.2344,8146.0
2017-07-07 14:15:00,79.19,79.22,79.18,79.2,26922.0,69.2344,69.2606,69.2256,69.2431,26922.0
2017-07-07 14:20:00,79.2,79.21,79.19,79.21,14406.0,69.2431,69.2519,69.2344,69.2519,14406.0
2017-07-07 14:25:00,79.2,79.21,79.19,79.21,11499.0,69.2431,69.2519,69.2344,69.2519,11499.0
2017-07-07 14:30:00,79.21,79.23,79.2,79.22,15184.0,69.2519,69.2693,69.2431,69.2606,15184.0
2017-07-07 14:35:00,79.22,79.23,79.2,79.22,23959.0,69.2606,69.2693,69.2431,69.2606,23959.0
2017-07-07 14:40:00,79.21,79.25,79.21,79.25,15897.0,69.2519,69.2868,69.2519,69.2868,15897.0
2017-07-07 14:45:00,79.25,79.27,79.23,79.23,15949.0,69.2868,69.3043,69.2693,69.2693,15949.0
2017-07-07 14:50:00,79.24,79.25,79.22,79.22,12463.0,69.2781,69.2868,69.2606,69.2606,12463.0
2017-07-07 14:55:00,79.23,79.25,79.2,79.2,18774.0,69.2693,69.2868,69.2431,69.2431,18774.0
2017-07-07 15:00:00,79.21,79.22,79.18,79.18,37542.0,69.2519,69.2606,69.2256,69.2256,37542.0
2017-07-07 15:05:00,79.19,79.21,79.17,79.2,37309.0,69.2344,69.2519,69.2169,69.2431,37309.0
2017-07-07 15:10:00,79.21,79.21,79.17,79.19,25725.0,69.2519,69.2519,69.2169,69.2344,25725.0
2017-07-07 15:15:00,79.2,79.23,79.19,79.21,26209.0,69.2431,69.2693,69.2344,69.2519,26209.0
2017-07-07 15:20:00,79.22,79.27,79.2,79.26,43625.0,69.2606,69.3043,69.2431,69.2956,43625.0
2017-07-07 15:25:00,79.26,79.27,79.23,79.27,24591.0,69.2956,69.3043,69.2693,69.3043,24591.0
2017-07-07 15:30:00,79.25,79.29,79.25,79.29,32714.0,69.2868,69.3218,69.2868,69.3218,32714.0
2017-07-07 15:35:00,79.28,79.29,79.26,79.27,56681.0,69.3131,69.3218,69.2956,69.3043,56681.0
2017-07-07 15:40:00,79.27,79.3,79.26,79.28,73342.0,69.3043,69.3305,69.2956,69.3131,73342.0
2017-07-07 15:45:00,79.29,79.3,79.27,79.28,59757.0,69.3218,69.3305,69.3043,69.3131,59757.0
2017-07-07 15:50:00,79.29,79.3,79.27,79.28,154473.0,69.3218,69.3305,69.3043,69.3131,154473.0
2017-07-07 15:55:00,79.28,79.31,79.23,79.26,544914.0,69.3131,69.3393,69.2693,69.2956,544914.0
2017-07-10 09:30:00,79.25,79.26,79.1,79.15,127470.0,69.2868,69.2956,69.1557,69.1994,127470.0
2017-07-10 09:35:00,79.15,79.24,79.12,79.19,58653.0,69.1994,69.2781,69.1732,69.2344,58653.0
2017-07-10 09:40:00,79.19,79.21,79.13,79.14,46116.0,69.2344,69.2519,69.1819,69.1907,46116.0
2017-07-10 09:45:00,79.14,79.17,79.09,79.12,104138.0,69.1907,69.2169,69.1469,69.1732,104138.0
2017-07-10 09:50:00,79.11,79.11,79.04,79.04,69393.0,69.1644,69.1644,69.1032,69.1032,69393.0
2017-07-10 09:55:00,79.04,79.07,78.96,78.99,31428.0,69.1032,69.1295,69.0333,69.0595,31428.0
2017-07-10 10:00:00,78.98,79.08,78.98,79.07,52864.0,69.0508,69.1382,69.0508,69.1295,52864.0
2017-07-10 10:05:00,79.07,79.12,79.05,79.11,28566.0,69.1295,69.1732,69.112,69.1644,28566.0
2017-07-10 10:10:00,79.12,79.14,79.08,79.08,41381.0,69.1732,69.1907,69.1382,69.1382,41381.0
2017-07-10 10:15:00,79.07,79.1,79.05,79.07,34153.0,69.1295,69.1557,69.112,69.1295,34153.0
2017-07-10 10:20:00,79.07,79.12,79.05,79.09,33076.0,69.1295,69.1732,69.112,69.1469,33076.0
2017-07-10 10:25:00,79.09,79.14,79.09,79.14,11524.0,69.1469,69.1907,69.1469,69.1907,11524.0
2017-07-10 10:30:00,79.13,79.15,79.12,79.14,30616.0,69.1819,69.1994,69.1732,69.1907,30616.0
2017-07-10 10:35:00,79.12,79.12,79.07,79.09,18211.0,69.1732,69.1732,69.1295,69.1469,18211.0
2017-07-10 10:40:00,79.08,79.08,79.04,79.08,76764.0,69.1382,69.1382,69.1032,69.1382,76764.0
2017-07-10 10:45:00,79.08,79.09,79.05,79.08,21605.0,69.1382,69.1469,69.112,69.1382,21605.0
2017-07-10 10:50:00,79.08,79.14,79.08,79.13,25206.0,69.1382,69.1907,69.1382,69.1819,25206.0
2017-07-10 10:55:00,79.13,79.15,79.11,79.13,21819.0,69.1819,69.1994,69.1644,69.1819,21819.0
2017-07-10 11:00:00,79.13,79.15,79.05,79.09,78908.0,69.1819,69.1994,69.112,69.1469,78908.0
2017-07-10 11:05:00,79.09,79.13,79.09,79.13,19887.0,69.1469,69.1819,69.1469,69.1819,19887.0
2017-07-10 11:10:00,79.13,79.15,79.12,79.14,21158.0,69.1819,69.1994,69.1732,69.1907,21158.0
2017-07-10 11:15:00,79.13,79.13,79.09,79.11,12265.0,69.1819,69.1819,69.1469,69.1644,12265.0
2017-07-10 11:20:00,79.11,79.11,79.06,79.1,17357.0,69.1644,69.1644,69.1207,69.1557,17357.0
2017-07-10 11:25:00,79.11,79.12,79.07,79.1,25549.0,69.1644,69.1732,69.1295,69.1557,25549.0
2017-07-10 11:30:00,79.09,79.13,79.08,79.12,21734.0,69.1469,69.1819,69.1382,69.1732,21734.0
2017-07-10 11:35:00,79.12,79.16,79.1,79.14,25689.0,69.1732,69.2081,69.1557,69.1907,25689.0
2017-07-10 11:40:00,79.15,79.18,79.14,79.17,10689.0,69.1994,69.2256,69.1907,69.2169,10689.0
2017-07-10 11:45:00,79.17,79.2,79.15,79.16,29278.0,69.2169,69.2431,69.1994,69.2081,29278.0
2017-07-10 11:50:00,79.16,79.21,79.15,79.2,16150.0,69.2081,69.2519,69.1994,69.2431,16150.0
2017-07-10 11:55:00,79.19,79.21,79.18,79.21,8462.0,69.2344,69.2519,69.2256,69.2519,8462.0
2017-07-10 12:00:00,79.21,79.24,79.2,79.22,17208.0,69.2519,69.2781,69.2431,69.2606,17208.0
2017-07-10 12:05:00,79.23,79.28,79.23,79.26,19158.0,69.2693,69.3131,69.2693,69.2956,19158.0
2017-07-10 12:10:00,79.27,79.28,79.24,79.25,11842.0,69.3043,69.3131,69.2781,69.2868,11842.0
2017-07-10 12:15:00,79.25,79.25,79.21,79.22,10437.0,69.2868,69.2868,69.2519,69.2606,10437.0
2017-07-10 12:20:00,79.22,79.23,79.2,79.23,11397.0,69.2606,69.2693,69.2431,69.2693,11397.0
2017-07-10 12:25:00,79.23,79.23,79.16,79.18,12362.0,69.2693,69.2693,69.2081,69.2256,12362.0
2017-07-10 12:30:00,79.18,79.18,79.15,79.17,22017.0,69.2256,69.2256,69.1994,69.2169,22017.0
2017-07-10 12:35:00,79.16,79.17,79.15,79.17,38754.0,69.2081,69.2169,69.1994,69.2169,38754.0
2017-07-10 12:40:00,79.17,79.19,79.16,79.17,18219.0,69.2169,69.2344,69.2081,69.2169,18219.0
2017-07-10 12:45:00,79.18,79.22,79.14,79.2,25117.0,69.2256,69.2606,69.1907,69.2431,25117.0
2017-07-10 12:50:00,79.2,79.23,79.19,79.2,32286.0,69.2431,69.2693,69.2344,69.2431,32286.0
2017-07-10 12:55:00,79.19,79.2,79.18,79.2,22159.0,69.2344,69.2431,69.2256,69.2431,22159.0
2017-07-10 13:00:00,79.2,79.21,79.17,79.18,43478.0,69.2431,69.2519,69.2169,69.2256,43478.0
2017-07-10 13:05:00,79.18,79.2,79.16,79.18,32325.0,69.2256,69.2431,69.2081,69.2256,32325.0
2017-07-10 13:10:00,79.18,79.21,79.17,79.17,13212.0,69.2256,69.2519,69.2169,69.2169,13212.0
2017-07-10 13:15:00,79.16,79.22,79.16,79.22,19658.0,69.2081,69.2606,69.2081,69.2606,19658.0
2017-07-10 13:20:00,79.22,79.23,79.19,79.21,20640.0,69.2606,69.2693,69.2344,69.2519,20640.0
2017-07-10 13:25:00,79.2,79.23,79.2,79.22,18304.0,69.2431,69.2693,69.2431,69.2606,18304.0
2017-07-10 13:30:00,79.22,79.24,79.21,79.23,21503.0,69.2606,69.2781,69.2519,69.2693,21503.0
2017-07-10 13:35:00,79.24,79.25,79.21,79.22,16025.0,69.2781,69.2868,69.2519,69.2606,16025.0
2017-07-10 13:40:00,79.22,79.22,79.13,79.14,25064.0,69.2606,69.2606,69.1819,69.1907,25064.0
2017-07-10 13:45:00,79.14,79.14,79.09,79.1,23161.0,69.1907,69.1907,69.1469,69.1557,23161.0
2017-07-10 13:50:00,79.1,79.12,79.08,79.09,20162.0,69.1557,69.1732,69.1382,69.1469,20162.0
2017-07-10 13:55:00,79.09,79.09,79.04,79.05,59954.0,69.1469,69.1469,69.1032,69.112,59954.0
2017-07-10 14:00:00,79.06,79.07,79.04,79.05,21602.0,69.1207,69.1295,69.1032,69.112,21602.0
2017-07-10 14:05:00,79.04,79.05,78.98,79.0,17692.0,69.1032,69.112,69.0508,69.0683,17692.0
2017-07-10 14:10:00,78.99,79.01,78.96,78.97,20610.0,69.0595,69.077,69.0333,69.042,20610.0
2017-07-10 14:15:00,78.97,78.98,78.95,78.95,16632.0,69.042,69.0508,69.0245,69.0245,16632.0
2017-07-10 14:20:00,78.95,78.98,78.93,78.94,29252.0,69.0245,69.0508,69.0071,69.0158,29252.0
2017-07-10 14:25:00,78.94,78.96,78.92,78.92,62715.0,69.0158,69.0333,68.9983,68.9983,62715.0
2017-07-10 14:30:00,78.92,78.95,78.9,78.9,33112.0,68.9983,69.0245,68.9808,68.9808,33112.0
2017-07-10 14:35:00,78.9,78.91,78.87,78.89,25942.0,68.9808,68.9896,68.9546,68.9721,25942.0
2017-07-10 14:40:00,78.89,78.97,78.89,78.97,18684.0,68.9721,69.042,68.9721,69.042,18684.0
2017-07-10 14:45:00,78.97,78.99,78.95,78.99,27798.0,69.042,69.0595,69.0245,69.0595,27798.0
2017-07-10 14:50:00,78.99,79.02,78.98,78.99,40269.0,69.0595,69.0857,69.0508,69.0595,40269.0
2017-07-10 14:55:00,78.99,79.02,78.99,79.01,13777.0,69.0595,69.0857,69.0595,69.077,13777.0
2017-07-10 15:00:00,79.01,79.08,79.01,79.07,25865.0,69.077,69.1382,69.077,69.1295,25865.0
2017-07-10 15:05:00,79.07,79.08,79.04,79.06,159065.0,69.1295,69.1382,69.1032,69.1207,159065.0
2017-07-10 15:10:00,79.06,79.1,79.06,79.07,25184.0,69.1207,69.1557,69.1207,69.1295,25184.0
2017-07-10 15:15:00,79.08,79.08,79.02,79.05,26824.0,69.1382,69.1382,69.0857,69.112,26824.0
2017-07-10 15:20:00,79.04,79.08,79.03,79.07,27234.0,69.1032,69.1382,69.0945,69.1295,27234.0
2017-07-10 15:25:00,79.08,79.1,79.07,79.09,30185.0,69.1382,69.1557,69.1295,69.1469,30185.0
2017-07-10 15:30:00,79.09,79.13,79.08,79.13,68473.0,69.1469,69.1819,69.1382,69.1819,68473.0
2017-07-10 15:35:00,79.13,79.16,79.11,79.15,38766.0,69.1819,69.2081,69.1644,69.1994,38766.0
2017-07-10 15:40:00,79.15,79.18,79.13,79.15,77727.0,69.1994,69.2256,69.1819,69.1994,77727.0
2017-07-10 15:45:00,79.15,79.15,79.1,79.11,53212.0,69.1994,69.1994,69.1557,69.1644,53212.0
2017-07-10 15:50:00,79.1,79.13,79.09,79.11,162585.0,69.1557,69.1819,69.1469,69.1644,162585.0
2017-07-10 15:55:00,79.11,79.11,79.03,79.05,370445.0,69.1644,69.1644,69.0945,69.112,370445.0
2017-07-11 09:30:00,79.02,79.18,78.95,79.15,97792.0,69.0857,69.2256,69.0245,69.1994,97792.0
2017-07-11 09:35:00,79.14,79.19,79.09,79.17,76930.0,69.1907,69.2344,69.1469,69.2169,76930.0
2017-07-11 09:40:00,79.17,79.17,79.05,79.1,43441.0,69.2169,69.2169,69.112,69.1557,43441.0
2017-07-11 09:45:00,79.1,79.1,79.02,79.02,51169.0,69.1557,69.1557,69.0857,69.0857,51169.0
2017-07-11 09:50:00,79.03,79.06,78.99,79.0,26529.0,69.0945,69.1207,69.0595,69.0683,26529.0
2017-07-11 09:55:00,79.0,79.0,78.91,78.92,34178.0,69.0683,69.0683,68.9896,68.9983,34178.0
2017-07-11 10:00:00,78.92,78.97,78.91,78.96,24127.0,68.9983,69.042,68.9896,69.0333,24127.0
2017-07-11 10:05:00,78.96,79.04,78.95,79.02,46867.0,69.0333,69.1032,69.0245,69.0857,46867.0
2017-07-11 10:10:00,79.01,79.02,78.98,79.0,16262.0,69.077,69.0857,69.0508,69.0683,16262.0
2017-07-11 10:15:00,79.01,79.11,79.0,79.11,71297.0,69.077,69.1644,69.0683,69.1644,71297.0
2017-07-11 10:20:00,79.11,79.11,79.06,79.07,28418.0,69.1644,69.1644,69.1207,69.1295,28418.0
2017-07-11 10:25:00,79.07,79.13,79.07,79.1,139224.0,69.1295,69.1819,69.1295,69.1557,139224.0
2017-07-11 10:30:00,79.1,79.14,79.1,79.12,80514.0,69.1557,69.1907,69.1557,69.1732,80514.0
2017-07-11 10:35:00,79.1,79.12,79.09,79.09,23582.0,69.1557,69.1732,69.1469,69.1469,23582.0
2017-07-11 10:40:00,79.1,79.1,79.04,79.07,69679.0,69.1557,69.1557,69.1032,69.1295,69679.0
2017-07-11 10:45:00,79.06,79.06,79.02,79.05,17773.0,69.1207,69.1207,69.0857,69.112,17773.0
2017-07-11 10:50:00,79.05,79.09,79.04,79.09,30150.0,69.112,69.1469,69.1032,69.1469,30150.0
2017-07-11 10:55:00,79.1,79.15,79.09,79.09,17281.0,69.1557,69.1994,69.1469,69.1469,17281.0
2017-07-11 11:00:00,79.09,79.14,79.08,79.14,19666.0,69.1469,69.1907,69.1382,69.1907,19666.0
2017-07-11 11:05:00,79.12,79.12,79.07,79.07,15321.0,69.1732,69.1732,69.1295,69.1295,15321.0
2017-07-11 11:10:00,79.08,79.09,78.98,78.98,33178.0,69.1382,69.1469,69.0508,69.0508,33178.0
2017-07-11 11:15:00,78.97,78.98,78.9,78.91,17165.0,69.042,69.0508,68.9808,68.9896,17165.0
2017-07-11 11:20:00,78.91,78.91,78.71,78.76,73856.0,68.9896,68.9896,68.8147,68.8584,73856.0
2017-07-11 11:25:00,78.75,78.76,78.58,78.73,189329.0,68.8497,68.8584,68.7011,68.8322,189329.0
2017-07-11 11:30:00,78.72,78.82,78.7,78.77,67427.0,68.8235,68.9109,68.806,68.8672,67427.0
2017-07-11 11:35:00,78.77,78.81,78.73,78.75,46116.0,68.8672,68.9021,68.8322,68.8497,46116.0
2017-07-11 11:40:00,78.75,78.77,78.72,78.76,31754.0,68.8497,68.8672,68.8235,68.8584,31754.0
2017-07-11 11:45:00,78.76,78.81,78.73,78.81,26444.0,68.8584,68.9021,68.8322,68.9021,26444.0
2017-07-11 11:50:00,78.81,78.91,78.81,78.89,46364.0,68.9021,68.9896,68.9021,68.9721,46364.0
2017-07-11 11:55:00,78.89,78.9,78.82,78.83,23366.0,68.9721,68.9808,68.9109,68.9196,23366.0
2017-07-11 12:00:00,78.82,78.86,78.79,78.8,24195.0,68.9109,68.9459,68.8847,68.8934,24195.0
2017-07-11 12:05:00,78.79,78.81,78.75,78.77,17515.0,68.8847,68.9021,68.8497,68.8672,17515.0
2017-07-11 12:10:00,78.78,78.79,78.77,78.79,12010.0,68.8759,68.8847,68.8672,68.8847,12010.0
2017-07-11 12:15:00,78.79,78.79,78.71,78.72,18972.0,68.8847,68.8847,68.8147,68.8235,18972.0
2017-07-11 12:20:00,78.73,78.76,78.71,78.74,27633.0,68.8322,68.8584,68.8147,68.8409,27633.0
2017-07-11 12:25:00,78.73,78.77,78.71,78.76,21621.0,68.8322,68.8672,68.8147,68.8584,21621.0
2017-07-11 12:30:00,78.77,78.77,78.75,78.75,54953.0,68.8672,68.8672,68.8497,68.8497,54953.0
2017-07-11 12:35:00,78.75,78.77,78.74,78.76,23095.0,68.8497,68.8672,68.8409,68.8584,23095.0
2017-07-11 12:40:00,78.77,78.85,78.76,78.85,46679.0,68.8672,68.9371,68.8584,68.9371,46679.0
2017-07-11 12:45:00,78.85,78.89,78.85,78.88,31544.0,68.9371,68.9721,68.9371,68.9633,31544.0
2017-07-11 12:50:00,78.89,78.94,78.89,78.93,16651.0,68.9721,69.0158,68.9721,69.0071,16651.0
2017-07-11 12:55:00,78.94,78.97,78.9,78.9,53254.0,69.0158,69.042,68.9808,68.9808,53254.0
2017-07-11 13:00:00,78.9,78.91,78.87,78.87,19959.0,68.9808,68.9896,68.9546,68.9546,19959.0
2017-07-11 13:05:00,78.88,78.88,78.82,78.85,41736.0,68.9633,68.9633,68.9109,68.9371,41736.0
2017-07-11 13:10:00,78.84,78.86,78.82,78.85,15304.0,68.9284,68.9459,68.9109,68.9371,15304.0
2017-07-11 13:15:00,78.85,78.87,78.85,78.86,8736.0,68.9371,68.9546,68.9371,68.9459,8736.0
2017-07-11 13:20:00,78.85,78.86,78.84,78.84,6910.0,68.9371,68.9459,68.9284,68.9284,6910.0
2017-07-11 13:25:00,78.84,78.85,78.81,78.81,9646.0,68.9284,68.9371,68.9021,68.9021,9646.0
2017-07-11 13:30:00,78.81,78.84,78.78,78.79,19438.0,68.9021,68.9284,68.8759,68.8847,19438.0
2017-07-11 13:35:00,78.79,78.84,78.79,78.84,19079.0,68.8847,68.9284,68.8847,68.9284,19079.0
2017-07-11 13:40:00,78.83,78.98,78.83,78.96,79801.0,68.9196,69.0508,68.9196,69.0333,79801.0
2017-07-11 13:45:00,78.97,78.97,78.94,78.96,27556.0,69.042,69.042,69.0158,69.0333,27556.0
2017-07-11 13:50:00,78.95,78.96,78.93,78.96,14014.0,69.0245,69.0333,69.0071,69.0333,14014.0
2017-07-11 13:55:00,78.97,78.98,78.93,78.93,24737.0,69.042,69.0508,69.0071,69.0071,24737.0
2017-07-11 14:00:00,78.93,78.97,78.93,78.94,95578.0,69.0071,69.042,69.0071,69.0158,95578.0
2017-07-11 14:05:00,78.94,78.95,78.93,78.93,34408.0,69.0158,69.0245,69.0071,69.0071,34408.0
2017-07-11 14:10:00,78.94,78.96,78.91,78.93,59705.0,69.0158,69.0333,68.9896,69.0071,59705.0
2017-07-11 14:15:00,78.93,78.93,78.88,78.88,26001.0,69.0071,69.0071,68.9633,68.9633,26001.0
2017-07-11 14:20:00,78.88,78.94,78.87,78.93,21855.0,68.9633,69.0158,68.9546,69.0071,21855.0
2017-07-11 14:25:00,78.94,78.97,78.93,78.97,18269.0,69.0158,69.042,69.0071,69.042,18269.0
2017-07-11 14:30:00,78.96,78.96,78.92,78.93,10074.0,69.0333,69.0333,68.9983,69.0071,10074.0
2017-07-11 14:35:00,78.93,78.96,78.92,78.96,9555.0,69.0071,69.0333,68.9983,69.0333,9555.0
2017-07-11 14:40:00,78.95,78.98,78.94,78.95,18288.0,69.0245,69.0508,69.0158,69.0245,18288.0
2017-07-11 14:45:00,78.96,78.96,78.92,78.92,6059.0,69.0333,69.0333,68.9983,68.9983,6059.0
2017-07-11 14:50:00,78.92,78.98,78.92,78.98,21495.0,68.9983,69.0508,68.9983,69.0508,21495.0
2017-07-11 14:55:00,78.99,78.99,78.94,78.95,93829.0,69.0595,69.0595,69.0158,69.0245,93829.0
2017-07-11 15:00:00,78.95,78.95,78.93,78.94,15108.0,69.0245,69.0245,69.0071,69.0158,15108.0
2017-07-11 15:05:00,78.93,78.97,78.93,78.97,41030.0,69.0071,69.042,69.0071,69.042,41030.0
2017-07-11 15:10:00,78.97,79.05,78.96,79.04,34842.0,69.042,69.112,69.0333,69.1032,34842.0
2017-07-11 15:15:00,79.04,79.07,79.04,79.05,21385.0,69.1032,69.1295,69.1032,69.112,21385.0
2017-07-11 15:20:00,79.05,79.07,79.05,79.06,18601.0,69.112,69.1295,69.112,69.1207,18601.0
2017-07-11 15:25:00,79.06,79.07,79.04,79.06,22694.0,69.1207,69.1295,69.1032,69.1207,22694.0
2017-07-11 15:30:00,79.05,79.15,79.05,79.13,81350.0,69.112,69.1994,69.112,69.1819,81350.0
2017-07-11 15:35:00,79.13,79.13,79.06,79.06,43536.0,69.1819,69.1819,69.1207,69.1207,43536.0
2017-07-11 15:40:00,79.06,79.07,79.03,79.05,40238.0,69.1207,69.1295,69.0945,69.112,40238.0
2017-07-11 15:45:00,79.04,79.06,79.01,79.05,76872.0,69.1032,69.1207,69.077,69.112,76872.0
2017-07-11 15:50:00,79.04,79.05,79.01,79.02,76630.0,69.1032,69.112,69.077,69.0857,76630.0
2017-07-11 15:55:00,79.02,79.04,78.98,79.0,297358.0,69.0857,69.1032,69.0508,69.0683,297358.0
2017-07-12 09:30:00,79.37,79.46,79.35,79.42,289105.0,69.3917,69.4704,69.3743,69.4355,289105.0
2017-07-12 09:35:00,79.41,79.46,79.41,79.42,208200.0,69.4267,69.4704,69.4267,69.4355,208200.0
2017-07-12 09:40:00,79.42,79.57,79.41,79.55,261794.0,69.4355,69.5666,69.4267,69.5491,261794.0
2017-07-12 09:45:00,79.56,79.62,79.5,79.62,117378.0,69.5579,69.6103,69.5054,69.6103,117378.0
2017-07-12 09:50:00,79.62,79.7,79.6,79.63,157290.0,69.6103,69.6803,69.5928,69.6191,157290.0
2017-07-12 09:55:00,79.63,79.66,79.59,79.59,45970.0,69.6191,69.6453,69.5841,69.5841,45970.0
2017-07-12 10:00:00,79.6,79.64,79.54,79.55,131536.0,69.5928,69.6278,69.5404,69.5491,131536.0
2017-07-12 10:05:00,79.56,79.57,79.48,79.48,264401.0,69.5579,69.5666,69.4879,69.4879,264401.0
2017-07-12 10:10:00,79.48,79.58,79.47,79.55,61347.0,69.4879,69.5753,69.4792,69.5491,61347.0
2017-07-12 10:15:00,79.55,79.57,79.54,79.54,30574.0,69.5491,69.5666,69.5404,69.5404,30574.0
2017-07-12 10:20:00,79.55,79.61,79.54,79.6,61754.0,69.5491,69.6016,69.5404,69.5928,61754.0
2017-07-12 10:25:00,79.6,79.64,79.57,79.59,62469.0,69.5928,69.6278,69.5666,69.5841,62469.0
2017-07-12 10:30:00,79.59,79.61,79.56,79.58,51319.0,69.5841,69.6016,69.5579,69.5753,51319.0
2017-07-12 10:35:00,79.57,79.57,79.49,79.51,53644.0,69.5666,69.5666,69.4967,69.5141,53644.0
2017-07-12 10:40:00,79.51,79.54,79.48,79.52,49765.0,69.5141,69.5404,69.4879,69.5229,49765.0
2017-07-12 10:45:00,79.52,79.58,79.52,79.58,26626.0,69.5229,69.5753,69.5229,69.5753,26626.0
2017-07-12 10:50:00,79.58,79.59,79.54,79.57,82503.0,69.5753,69.5841,69.5404,69.5666,82503.0
2017-07-12 10:55:00,79.57,79.64,79.57,79.59,38474.0,69.5666,69.6278,69.5666,69.5841,38474.0
2017-07-12 11:00:00,79.59,79.64,79.58,79.64,34044.0,69.5841,69.6278,69.5753,69.6278,34044.0
2017-07-12 11:05:00,79.64,79.65,79.6,79.61,36532.0,69.6278,69.6365,69.5928,69.6016,36532.0
2017-07-12 11:10:00,79.62,79.63,79.53,79.53,35036.0,69.6103,69.6191,69.5316,69.5316,35036.0
2017-07-12 11:15:00,79.53,79.6,79.53,79.59,105201.0,69.5316,69.5928,69.5316,69.5841,105201.0
2017-07-12 11:20:00,79.59,79.65,79.59,79.65,84836.0,69.5841,69.6365,69.5841,69.6365,84836.0
2017-07-12 11:25:00,79.65,79.66,79.62,79.63,68397.0,69.6365,69.6453,69.6103,69.6191,68397.0
2017-07-12 11:30:00,79.63,79.64,79.59,79.62,41138.0,69.6191,69.6278,69.5841,69.6103,41138.0
2017-07-12 11:35:00,79.62,79.62,79.59,79.59,17915.0,69.6103,69.6103,69.5841,69.5841,17915.0
2017-07-12 11:40:00,79.59,79.62,79.58,79.62,30256.0,69.5841,69.6103,69.5753,69.6103,30256.0
2017-07-12 11:45:00,79.61,79.61,79.59,79.6,62592.0,69.6016,69.6016,69.5841,69.5928,62592.0
2017-07-12 11:50:00,79.6,79.61,79.56,79.56,44158.0,69.5928,69.6016,69.5579,69.5579,44158.0
2017-07-12 11:55:00,79.56,79.58,79.53,79.57,78013.0,69.5579,69.5753,69.5316,69.5666,78013.0
2017-07-12 12:00:00,79.57,79.61,79.55,79.61,73096.0,69.5666,69.6016,69.5491,69.6016,73096.0
2017-07-12 12:05:00,79.61,79.65,79.61,79.64,65583.0,69.6016,69.6365,69.6016,69.6278,65583.0
2017-07-12 12:10:00,79.64,79.65,79.53,79.53,95117.0,69.6278,69.6365,69.5316,69.5316,95117.0
2017-07-12 12:15:00,79.53,79.55,79.52,79.55,59854.0,69.5316,69.5491,69.5229,69.5491,59854.0
2017-07-12 12:20:00,79.55,79.58,79.55,79.57,39131.0,69.5491,69.5753,69.5491,69.5666,39131.0
2017-07-12 12:25:00,79.56,79.61,79.56,79.61,28752.0,69.5579,69.6016,69.5579,69.6016,28752.0
2017-07-12 12:30:00,79.62,79.62,79.56,79.58,25568.0,69.6103,69.6103,69.5579,69.5753,25568.0
2017-07-12 12:35:00,79.58,79.61,79.58,79.61,43698.0,69.5753,69.6016,69.5753,69.6016,43698.0
2017-07-12 12:40:00,79.61,79.62,79.59,79.62,14253.0,69.6016,69.6103,69.5841,69.6103,14253.0
2017-07-12 12:45:00,79.62,79.63,79.59,79.61,23666.0,69.6103,69.6191,69.5841,69.6016,23666.0
2017-07-12 12:50:00,79.62,79.63,79.58,79.59,42247.0,69.6103,69.6191,69.5753,69.5841,42247.0
2017-07-12 12:55:00,79.6,79.64,79.6,79.64,49327.0,69.5928,69.6278,69.5928,69.6278,49327.0
2017-07-12 13:00:00,79.64,79.67,79.63,79.66,50580.0,69.6278,69.654,69.6191,69.6453,50580.0
2017-07-12 13:05:00,79.66,79.66,79.62,79.63,52198.0,69.6453,69.6453,69.6103,69.6191,52198.0
2017-07-12 13:10:00,79.63,79.68,79.63,79.67,39459.0,69.6191,69.6628,69.6191,69.654,39459.0
2017-07-12 13:15:00,79.66,79.66,79.64,79.65,19349.0,69.6453,69.6453,69.6278,69.6365,19349.0
2017-07-12 13:20:00,79.64,79.64,79.59,79.61,30560.0,69.6278,69.6278,69.5841,69.6016,30560.0
2017-07-12 13:25:00,79.61,79.66,79.61,79.65,18763.0,69.6016,69.6453,69.6016,69.6365,18763.0
2017-07-12 13:30:00,79.66,79.66,79.64,79.65,18291.0,69.6453,69.6453,69.6278,69.6365,18291.0
2017-07-12 13:35:00,79.66,79.7,79.65,79.69,25622.0,69.6453,69.6803,69.6365,69.6715,25622.0
2017-07-12 13:40:00,79.69,79.7,79.68,79.69,26186.0,69.6715,69.6803,69.6628,69.6715,26186.0
2017-07-12 13:45:00,79.69,79.69,79.66,79.67,12273.0,69.6715,69.6715,69.6453,69.654,12273.0
2017-07-12 13:50:00,79.66,79.69,79.64,79.68,42426.0,69.6453,69.6715,69.6278,69.6628,42426.0
2017-07-12 13:55:00,79.67,79.68,79.65,79.68,100238.0,69.654,69.6628,69.6365,69.6628,100238.0
2017-07-12 14:00:00,79.68,79.69,79.64,79.68,87831.0,69.6628,69.6715,69.6278,69.6628,87831.0
2017-07-12 14:05:00,79.69,79.69,79.66,79.68,61267.0,69.6715,69.6715,69.6453,69.6628,61267.0
2017-07-12 14:10:00,79.68,79.7,79.68,79.7,36858.0,69.6628,69.6803,69.6628,69.6803,36858.0
2017-07-12 14:15:00,79.7,79.74,79.69,79.72,87906.0,69.6803,69.7152,69.6715,69.6977,87906.0
2017-07-12 14:20:00,79.72,79.74,79.7,79.74,24430.0,69.6977,69.7152,69.6803,69.7152,24430.0
2017-07-12 14:25:00,79.74,79.75,79.72,79.73,28557.0,69.7152,69.724,69.6977,69.7065,28557.0
2017-07-12 14:30:00,79.73,79.75,79.71,79.72,47556.0,69.7065,69.724,69.689,69.6977,47556.0
2017-07-12 14:35:00,79.72,79.75,79.71,79.73,45664.0,69.6977,69.724,69.689,69.7065,45664.0
2017-07-12 14:40:00,79.72,79.73,79.67,79.67,20286.0,69.6977,69.7065,69.654,69.654,20286.0
2017-07-12 14:45:00,79.68,79.69,79.63,79.64,73806.0,69.6628,69.6715,69.6191,69.6278,73806.0
2017-07-12 14:50:00,79.65,79.67,79.63,79.66,40299.0,69.6365,69.654,69.6191,69.6453,40299.0
2017-07-12 14:55:00,79.67,79.71,79.66,79.7,278618.0,69.654,69.689,69.6453,69.6803,278618.0
2017-07-12 15:00:00,79.7,79.77,79.7,79.77,512446.0,69.6803,69.7415,69.6803,69.7415,512446.0
2017-07-12 15:05:00,79.77,79.78,79.76,79.78,40117.0,69.7415,69.7502,69.7327,69.7502,40117.0
2017-07-12 15:10:00,79.78,79.78,79.73,79.76,57189.0,69.7502,69.7502,69.7065,69.7327,57189.0
2017-07-12 15:15:00,79.76,79.76,79.69,79.7,65842.0,69.7327,69.7327,69.6715,69.6803,65842.0
2017-07-12 15:20:00,79.7,79.73,79.68,79.68,226061.0,69.6803,69.7065,69.6628,69.6628,226061.0
2017-07-12 15:25:00,79.68,79.7,79.63,79.65,197060.0,69.6628,69.6803,69.6191,69.6365,197060.0
2017-07-12 15:30:00,79.64,79.67,79.6,79.62,88840.0,69.6278,69.654,69.5928,69.6103,88840.0
2017-07-12 15:35:00,79.62,79.68,79.62,79.65,99644.0,69.6103,69.6628,69.6103,69.6365,99644.0
2017-07-12 15:40:00,79.64,79.64,79.57,79.57,591631.0,69.6278,69.6278,69.5666,69.5666,591631.0
2017-07-12 15:45:00,79.57,79.58,79.54,79.56,305062.0,69.5666,69.5753,69.5404,69.5579,305062.0
2017-07-12 15:50:00,79.56,79.59,79.55,79.55,217773.0,69.5579,69.5841,69.5491,69.5491,217773.0
2017-07-12 15:55:00,79.55,79.55,79.52,79.55,489454.0,69.5491,69.5491,69.5229,69.5491,489454.0
2017-07-13 09:30:00,79.59,79.77,79.48,79.5,202821.0,69.5841,69.7415,69.4879,69.5054,202821.0
2017-07-13 09:35:00,79.5,79.52,79.36,79.36,122363.0,69.5054,69.5229,69.383,69.383,122363.0
2017-07-13 09:40:00,79.37,79.39,79.32,79.36,82402.0,69.3917,69.4092,69.348,69.383,82402.0
2017-07-13 09:45:00,79.36,79.42,79.35,79.4,36827.0,69.383,69.4355,69.3743,69.418,36827.0
2017-07-13 09:50:00,79.39,79.44,79.33,79.34,30054.0,69.4092,69.4529,69.3568,69.3655,30054.0
2017-07-13 09:55:00,79.33,79.34,79.26,79.29,88311.0,69.3568,69.3655,69.2956,69.3218,88311.0
2017-07-13 10:00:00,79.28,79.29,79.17,79.19,117131.0,69.3131,69.3218,69.2169,69.2344,117131.0
2017-07-13 10:05:00,79.19,79.19,79.11,79.13,343748.0,69.2344,69.2344,69.1644,69.1819,343748.0
2017-07-13 10:10:00,79.13,79.15,79.07,79.12,124370.0,69.1819,69.1994,69.1295,69.1732,124370.0
2017-07-13 10:15:00,79.13,79.15,79.08,79.11,92383.0,69.1819,69.1994,69.1382,69.1644,92383.0
2017-07-13 10:20:00,79.11,79.14,79.08,79.11,79101.0,69.1644,69.1907,69.1382,69.1644,79101.0
2017-07-13 10:25:00,79.1,79.14,79.05,79.11,127812.0,69.1557,69.1907,69.112,69.1644,127812.0
2017-07-13 10:30:00,79.11,79.18,79.05,79.18,85489.0,69.1644,69.2256,69.112,69.2256,85489.0
2017-07-13 10:35:00,79.18,79.21,79.14,79.2,41817.0,69.2256,69.2519,69.1907,69.2431,41817.0
2017-07-13 10:40:00,79.21,79.22,79.18,79.19,30248.0,69.2519,69.2606,69.2256,69.2344,30248.0
2017-07-13 10:45:00,79.18,79.19,79.14,79.15,34745.0,69.2256,69.2344,69.1907,69.1994,34745.0
2017-07-13 10:50:00,79.14,79.18,79.14,79.18,30373.0,69.1907,69.2256,69.1907,69.2256,30373.0
2017-07-13 10:55:00,79.19,79.2,79.15,79.15,54062.0,69.2344,69.2431,69.1994,69.1994,54062.0
2017-07-13 11:00:00,79.15,79.26,79.15,79.23,101790.0,69.1994,69.2956,69.1994,69.2693,101790.0
2017-07-13 11:05:00,79.23,79.29,79.22,79.29,55454.0,69.2693,69.3218,69.2606,69.3218,55454.0
2017-07-13 11:10:00,79.29,79.31,79.26,79.28,30744.0,69.3218,69.3393,69.2956,69.3131,30744.0
2017-07-13 11:15:00,79.28,79.29,79.26,79.28,29763.0,69.3131,69.3218,69.2956,69.3131,29763.0
2017-07-13 11:20:00,79.29,79.34,79.28,79.34,37609.0,69.3218,69.3655,69.3131,69.3655,37609.0
2017-07-13 11:25:00,79.33,79.39,79.33,79.36,44652.0,69.3568,69.4092,69.3568,69.383,44652.0
2017-07-13 11:30:00,79.36,79.41,79.35,79.41,38496.0,69.383,69.4267,69.3743,69.4267,38496.0
2017-07-13 11:35:00,79.41,79.48,79.4,79.47,26596.0,69.4267,69.4879,69.418,69.4792,26596.0
2017-07-13 11:40:00,79.47,79.49,79.4,79.46,47099.0,69.4792,69.4967,69.418,69.4704,47099.0
2017-07-13 11:45:00,79.46,79.49,79.43,79.48,33941.0,69.4704,69.4967,69.4442,69.4879,33941.0
2017-07-13 11:50:00,79.48,79.49,79.46,79.47,38725.0,69.4879,69.4967,69.4704,69.4792,38725.0
2017-07-13 11:55:00,79.47,79.47,79.41,79.44,44561.0,69.4792,69.4792,69.4267,69.4529,44561.0
2017-07-13 12:00:00,79.43,79.43,79.38,79.42,116728.0,69.4442,69.4442,69.4005,69.4355,116728.0
2017-07-13 12:05:00,79.42,79.44,79.42,79.43,47959.0,69.4355,69.4529,69.4355,69.4442,47959.0
2017-07-13 12:10:00,79.43,79.44,79.42,79.44,17111.0,69.4442,69.4529,69.4355,69.4529,17111.0
2017-07-13 12:15:00,79.44,79.46,79.42,79.42,44947.0,69.4529,69.4704,69.4355,69.4355,44947.0
2017-07-13 12:20:00,79.42,79.46,79.42,79.44,71258.0,69.4355,69.4704,69.4355,69.4529,71258.0
2017-07-13 12:25:00,79.45,79.45,79.4,79.41,35931.0,69.4617,69.4617,69.418,69.4267,35931.0
2017-07-13 12:30:00,79.4,79.41,79.38,79.4,33135.0,69.418,69.4267,69.4005,69.418,33135.0
2017-07-13 12:35:00,79.41,79.41,79.39,79.4,11404.0,69.4267,69.4267,69.4092,69.418,11404.0
2017-07-13 12:40:00,79.4,79.4,79.37,79.37,23783.0,69.418,69.418,69.3917,69.3917,23783.0
2017-07-13 12:45:00,79.38,79.41,79.36,79.39,31343.0,69.4005,69.4267,69.383,69.4092,31343.0
2017-07-13 12:50:00,79.39,79.4,79.37,79.39,18008.0,69.4092,69.418,69.3917,69.4092,18008.0
2017-07-13 12:55:00,79.38,79.4,79.37,79.4,22737.0,69.4005,69.418,69.3917,69.418,22737.0
2017-07-13 13:00:00,79.4,79.42,79.39,79.41,18640.0,69.418,69.4355,69.4092,69.4267,18640.0
2017-07-13 13:05:00,79.41,79.43,79.4,79.42,26987.0,69.4267,69.4442,69.418,69.4355,26987.0
2017-07-13 13:10:00,79.42,79.43,79.4,79.41,30894.0,69.4355,69.4442,69.418,69.4267,30894.0
2017-07-13 13:15:00,79.41,79.44,79.4,79.43,20185.0,69.4267,69.4529,69.418,69.4442,20185.0
2017-07-13 13:20:00,79.43,79.46,79.4,79.42,129805.0,69.4442,69.4704,69.418,69.4355,129805.0
2017-07-13 13:25:00,79.42,79.46,79.42,79.45,33411.0,69.4355,69.4704,69.4355,69.4617,33411.0
2017-07-13 13:30:00,79.45,79.46,79.44,79.44,21153.0,69.4617,69.4704,69.4529,69.4529,21153.0
2017-07-13 13:35:00,79.44,79.46,79.43,79.45,21000.0,69.4529,69.4704,69.4442,69.4617,21000.0
2017-07-13 13:40:00,79.45,79.49,79.45,79.48,19797.0,69.4617,69.4967,69.4617,69.4879,19797.0
2017-07-13 13:45:00,79.48,79.51,79.47,79.5,33823.0,69.4879,69.5141,69.4792,69.5054,33823.0
2017-07-13 13:50:00,79.5,79.52,79.48,79.48,23132.0,69.5054,69.5229,69.4879,69.4879,23132.0
2017-07-13 13:55:00,79.48,79.5,79.46,79.49,38871.0,69.4879,69.5054,69.4704,69.4967,38871.0
2017-07-13 14:00:00,79.48,79.49,79.43,79.44,30060.0,69.4879,69.4967,69.4442,69.4529,30060.0
2017-07-13 14:05:00,79.43,79.43,79.37,79.38,25427.0,69.4442,69.4442,69.3917,69.4005,25427.0
2017-07-13 14:10:00,79.39,79.42,79.38,79.42,36781.0,69.4092,69.4355,69.4005,69.4355,36781.0
2017-07-13 14:15:00,79.43,79.43,79.4,79.43,24366.0,69.4442,69.4442,69.418,69.4442,24366.0
2017-07-13 14:20:00,79.42,79.43,79.4,79.41,21752.0,69.4355,69.4442,69.418,69.4267,21752.0
2017-07-13 14:25:00,79.41,79.42,79.39,79.41,25816.0,69.4267,69.4355,69.4092,69.4267,25816.0
2017-07-13 14:30:00,79.41,79.43,79.39,79.42,27023.0,69.4267,69.4442,69.4092,69.4355,27023.0
2017-07-13 14:35:00,79.42,79.44,79.41,79.43,34160.0,69.4355,69.4529,69.4267,69.4442,34160.0
2017-07-13 14:40:00,79.44,79.66,79.43,79.64,424456.0,69.4529,69.6453,69.4442,69.6278,424456.0
2017-07-13 14:45:00,79.64,79.74,79.56,79.7,500928.0,69.6278,69.7152,69.5579,69.6803,500928.0
2017-07-13 14:50:00,79.71,79.81,79.7,79.78,329124.0,69.689,69.7764,69.6803,69.7502,329124.0
2017-07-13 14:55:00,79.77,79.84,79.69,79.76,495529.0,69.7415,69.8027,69.6715,69.7327,495529.0
2017-07-13 15:00:00,79.75,79.8,79.7,79.71,207802.0,69.724,69.7677,69.6803,69.689,207802.0
2017-07-13 15:05:00,79.72,79.75,79.68,79.71,90492.0,69.6977,69.724,69.6628,69.689,90492.0
2017-07-13 15:10:00,79.71,79.76,79.67,79.69,276854.0,69.689,69.7327,69.654,69.6715,276854.0
2017-07-13 15:15:00,79.69,79.71,79.64,79.65,62223.0,69.6715,69.689,69.6278,69.6365,62223.0
2017-07-13 15:20:00,79.64,79.72,79.64,79.72,58888.0,69.6278,69.6977,69.6278,69.6977,58888.0
2017-07-13 15:25:00,79.72,79.75,79.69,79.71,144017.0,69.6977,69.724,69.6715,69.689,144017.0
2017-07-13 15:30:00,79.72,79.72,79.63,79.66,154011.0,69.6977,69.6977,69.6191,69.6453,154011.0
2017-07-13 15:35:00,79.66,79.66,79.62,79.63,50688.0,69.6453,69.6453,69.6103,69.6191,50688.0
2017-07-13 15:40:00,79.62,79.68,79.62,79.68,137946.0,69.6103,69.6628,69.6103,69.6628,137946.0
2017-07-13 15:45:00,79.67,79.73,79.66,79.69,154051.0,69.654,69.7065,69.6453,69.6715,154051.0
2017-07-13 15:50:00,79.69,79.71,79.64,79.67,142233.0,69.6715,69.689,69.6278,69.654,142233.0
2017-07-13 15:55:00,79.67,79.68,79.58,79.6,936617.0,69.654,69.6628,69.5753,69.5928,936617.0
2017-07-14 09:30:00,79.76,79.76,79.6,79.66,134536.0,69.7327,69.7327,69.5928,69.6453,134536.0
2017-07-14 09:35:00,79.66,79.84,79.65,79.83,128762.0,69.6453,69.8027,69.6365,69.7939,128762.0
2017-07-14 09:40:00,79.83,79.86,79.8,79.84,61579.0,69.7939,69.8201,69.7677,69.8027,61579.0
2017-07-14 09:45:00,79.85,79.91,79.84,79.9,37551.0,69.8114,69.8639,69.8027,69.8551,37551.0
2017-07-14 09:50:00,79.9,79.98,79.88,79.96,435720.0,69.8551,69.9251,69.8376,69.9076,435720.0
2017-07-14 09:55:00,79.95,79.96,79.9,79.91,135908.0,69.8988,69.9076,69.8551,69.8639,135908.0
2017-07-14 10:00:00,79.91,79.92,79.86,79.88,70146.0,69.8639,69.8726,69.8201,69.8376,70146.0
2017-07-14 10:05:00,79.88,79.88,79.76,79.76,63784.0,69.8376,69.8376,69.7327,69.7327,63784.0
2017-07-14 10:10:00,79.76,79.83,79.76,79.82,59128.0,69.7327,69.7939,69.7327,69.7852,59128.0
2017-07-14 10:15:00,79.81,79.87,79.8,79.86,59297.0,69.7764,69.8289,69.7677,69.8201,59297.0
2017-07-14 10:20:00,79.87,79.87,79.83,79.84,94708.0,69.8289,69.8289,69.7939,69.8027,94708.0
2017-07-14 10:25:00,79.84,79.86,79.82,79.86,30764.0,69.8027,69.8201,69.7852,69.8201,30764.0
2017-07-14 10:30:00,79.86,79.89,79.85,79.88,31699.0,69.8201,69.8464,69.8114,69.8376,31699.0
2017-07-14 10:35:00,79.89,79.92,79.89,79.91,25373.0,69.8464,69.8726,69.8464,69.8639,25373.0
2017-07-14 10:40:00,79.91,79.93,79.89,79.93,27294.0,69.8639,69.8813,69.8464,69.8813,27294.0
2017-07-14 10:45:00,79.92,79.93,79.9,79.91,29252.0,69.8726,69.8813,69.8551,69.8639,29252.0
2017-07-14 10:50:00,79.91,79.96,79.9,79.96,68806.0,69.8639,69.9076,69.8551,69.9076,68806.0
2017-07-14 10:55:00,79.95,79.97,79.93,79.94,57482.0,69.8988,69.9163,69.8813,69.8901,57482.0
2017-07-14 11:00:00,79.94,79.95,79.91,79.93,53640.0,69.8901,69.8988,69.8639,69.8813,53640.0
2017-07-14 11:05:00,79.92,79.96,79.91,79.93,53581.0,69.8726,69.9076,69.8639,69.8813,53581.0
2017-07-14 11:10:00,79.93,79.97,79.92,79.94,40492.0,69.8813,69.9163,69.8726,69.8901,40492.0
2017-07-14 11:15:00,79.93,79.93,79.88,79.9,34705.0,69.8813,69.8813,69.8376,69.8551,34705.0
2017-07-14 11:20:00,79.91,79.93,79.89,79.92,24731.0,69.8639,69.8813,69.8464,69.8726,24731.0
2017-07-14 11:25:00,79.92,79.94,79.91,79.93,18062.0,69.8726,69.8901,69.8639,69.8813,18062.0
2017-07-14 11:30:00,79.93,79.95,79.91,79.95,35894.0,69.8813,69.8988,69.8639,69.8988,35894.0
2017-07-14 11:35:00,79.95,79.96,79.93,79.95,20651.0,69.8988,69.9076,69.8813,69.8988,20651.0
2017-07-14 11:40:00,79.95,79.96,79.93,79.96,24358.0,69.8988,69.9076,69.8813,69.9076,24358.0
2017-07-14 11:45:00,79.95,79.98,79.95,79.97,28174.0,69.8988,69.9251,69.8988,69.9163,28174.0
2017-07-14 11:50:00,79.98,80.02,79.98,80.02,45289.0,69.9251,69.96,69.9251,69.96,45289.0
2017-07-14 11:55:00,80.02,80.03,80.0,80.01,19192.0,69.96,69.9688,69.9425,69.9513,19192.0
2017-07-14 12:00:00,80.01,80.01,79.95,79.96,12677.0,69.9513,69.9513,69.8988,69.9076,12677.0
2017-07-14 12:05:00,79.96,79.97,79.94,79.96,31757.0,69.9076,69.9163,69.8901,69.9076,31757.0
2017-07-14 12:10:00,79.96,80.0,79.96,80.0,31576.0,69.9076,69.9425,69.9076,69.9425,31576.0
2017-07-14 12:15:00,80.0,80.01,79.95,79.97,35208.0,69.9425,69.9513,69.8988,69.9163,35208.0
2017-07-14 12:20:00,79.97,79.99,79.96,79.98,30972.0,69.9163,69.9338,69.9076,69.9251,30972.0
2017-07-14 12:25:00,79.99,80.03,79.99,80.01,31430.0,69.9338,69.9688,69.9338,69.9513,31430.0
2017-07-14 12:30:00,80.01,80.01,79.98,79.99,20737.0,69.9513,69.9513,69.9251,69.9338,20737.0
2017-07-14 12:35:00,79.99,80.04,79.98,80.04,70856.0,69.9338,69.9775,69.9251,69.9775,70856.0
2017-07-14 12:40:00,80.03,80.03,80.01,80.03,12397.0,69.9688,69.9688,69.9513,69.9688,12397.0
2017-07-14 12:45:00,80.03,80.06,80.02,80.05,18957.0,69.9688,69.995,69.96,69.9863,18957.0
2017-07-14 12:50:00,80.05,80.1,80.05,80.1,51638.0,69.9863,70.03,69.9863,70.03,51638.0
2017-07-14 12:55:00,80.1,80.12,80.07,80.08,69059.0,70.03,70.0475,70.0037,70.0125,69059.0
2017-07-14 13:00:00,80.07,80.09,80.05,80.09,33069.0,70.0037,70.0212,69.9863,70.0212,33069.0
2017-07-14 13:05:00,80.09,80.1,80.07,80.08,95229.0,70.0212,70.03,70.0037,70.0125,95229.0
2017-07-14 13:10:00,80.08,80.09,80.07,80.08,33790.0,70.0125,70.0212,70.0037,70.0125,33790.0
2017-07-14 13:15:00,80.07,80.11,80.07,80.11,65625.0,70.0037,70.0387,70.0037,70.0387,65625.0
2017-07-14 13:20:00,80.11,80.13,80.1,80.11,95296.0,70.0387,70.0562,70.03,70.0387,95296.0
2017-07-14 13:25:00,80.11,80.12,80.1,80.12,20692.0,70.0387,70.0475,70.03,70.0475,20692.0
2017-07-14 13:30:00,80.12,80.14,80.11,80.12,61561.0,70.0475,70.0649,70.0387,70.0475,61561.0
2017-07-14 13:35:00,80.12,80.14,80.12,80.13,11015.0,70.0475,70.0649,70.0475,70.0562,11015.0
2017-07-14 13:40:00,80.13,80.14,80.12,80.13,16806.0,70.0562,70.0649,70.0475,70.0562,16806.0
2017-07-14 13:45:00,80.13,80.15,80.12,80.15,37508.0,70.0562,70.0737,70.0475,70.0737,37508.0
2017-07-14 13:50:00,80.15,80.22,80.15,80.2,64951.0,70.0737,70.1349,70.0737,70.1174,64951.0
2017-07-14 13:55:00,80.2,80.25,80.2,80.24,27711.0,70.1174,70.1611,70.1174,70.1524,27711.0
2017-07-14 14:00:00,80.24,80.24,80.19,80.21,50843.0,70.1524,70.1524,70.1087,70.1261,50843.0
2017-07-14 14:05:00,80.21,80.24,80.2,80.23,42208.0,70.1261,70.1524,70.1174,70.1436,42208.0
2017-07-14 14:10:00,80.23,80.26,80.23,80.26,19208.0,70.1436,70.1699,70.1436,70.1699,19208.0
2017-07-14 14:15:00,80.27,80.29,80.25,80.28,37885.0,70.1786,70.1961,70.1611,70.1873,37885.0
2017-07-14 14:20:00,80.29,80.3,80.27,80.28,11100.0,70.1961,70.2048,70.1786,70.1873,11100.0
2017-07-14 14:25:00,80.28,80.28,80.25,80.26,42903.0,70.1873,70.1873,70.1611,70.1699,42903.0
2017-07-14 14:30:00,80.26,80.27,80.24,80.25,92604.0,70.1699,70.1786,70.1524,70.1611,92604.0
2017-07-14 14:35:00,80.25,80.26,80.23,80.24,20624.0,70.1611,70.1699,70.1436,70.1524,20624.0
2017-07-14 14:40:00,80.24,80.24,80.19,80.2,51297.0,70.1524,70.1524,70.1087,70.1174,51297.0
2017-07-14 14:45:00,80.2,80.21,80.18,80.2,34698.0,70.1174,70.1261,70.0999,70.1174,34698.0
2017-07-14 14:50:00,80.2,80.22,80.18,80.2,26016.0,70.1174,70.1349,70.0999,70.1174,26016.0
2017-07-14 14:55:00,80.2,80.2,80.15,80.16,32884.0,70.1174,70.1174,70.0737,70.0824,32884.0
2017-07-14 15:00:00,80.15,80.17,80.14,80.16,51772.0,70.0737,70.0912,70.0649,70.0824,51772.0
2017-07-14 15:05:00,80.16,80.2,80.16,80.18,63042.0,70.0824,70.1174,70.0824,70.0999,63042.0
2017-07-14 15:10:00,80.18,80.21,80.17,80.2,30668.0,70.0999,70.1261,70.0912,70.1174,30668.0
2017-07-14 15:15:00,80.21,80.21,80.18,80.2,319004.0,70.1261,70.1261,70.0999,70.1174,319004.0
2017-07-14 15:20:00,80.2,80.23,80.2,80.22,70934.0,70.1174,70.1436,70.1174,70.1349,70934.0
2017-07-14 15:25:00,80.22,80.23,80.2,80.2,67253.0,70.1349,70.1436,70.1174,70.1174,67253.0
2017-07-14 15:30:00,80.21,80.23,80.2,80.22,65156.0,70.1261,70.1436,70.1174,70.1349,65156.0
2017-07-14 15:35:00,80.22,80.25,80.2,80.25,183380.0,70.1349,70.1611,70.1174,70.1611,183380.0
2017-07-14 15:40:00,80.25,80.26,80.21,80.21,75985.0,70.1611,70.1699,70.1261,70.1261,75985.0
2017-07-14 15:45:00,80.22,80.22,80.15,80.15,101037.0,70.1349,70.1349,70.0737,70.0737,101037.0
2017-07-14 15:50:00,80.16,80.16,80.12,80.12,231234.0,70.0824,70.0824,70.0475,70.0475,231234.0
2017-07-14 15:55:00,80.12,80.13,80.04,80.12,658772.0,70.0475,70.0562,69.9775,70.0475,658772.0
2017-07-17 09:30:00,80.23,80.23,80.08,80.15,132849.0,70.1436,70.1436,70.0125,70.0737,132849.0
2017-07-17 09:35:00,80.15,80.16,80.12,80.12,148163.0,70.0737,70.0824,70.0475,70.0475,148163.0
2017-07-17 09:40:00,80.13,80.18,80.09,80.17,46553.0,70.0562,70.0999,70.0212,70.0912,46553.0
2017-07-17 09:45:00,80.18,80.28,80.17,80.28,79838.0,70.0999,70.1873,70.0912,70.1873,79838.0
2017-07-17 09:50:00,80.27,80.29,80.22,80.27,70953.0,70.1786,70.1961,70.1349,70.1786,70953.0
2017-07-17 09:55:00,80.28,80.29,80.16,80.16,125302.0,70.1873,70.1961,70.0824,70.0824,125302.0
2017-07-17 10:00:00,80.16,80.2,80.14,80.2,62247.0,70.0824,70.1174,70.0649,70.1174,62247.0
2017-07-17 10:05:00,80.2,80.23,80.17,80.21,87633.0,70.1174,70.1436,70.0912,70.1261,87633.0
2017-07-17 10:10:00,80.2,80.21,80.17,80.18,18234.0,70.1174,70.1261,70.0912,70.0999,18234.0
2017-07-17 10:15:00,80.17,80.21,80.15,80.16,20713.0,70.0912,70.1261,70.0737,70.0824,20713.0
2017-07-17 10:20:00,80.17,80.17,80.12,80.15,28604.0,70.0912,70.0912,70.0475,70.0737,28604.0
2017-07-17 10:25:00,80.15,80.19,80.14,80.15,34042.0,70.0737,70.1087,70.0649,70.0737,34042.0
2017-07-17 10:30:00,80.15,80.16,80.12,80.13,38109.0,70.0737,70.0824,70.0475,70.0562,38109.0
2017-07-17 10:35:00,80.13,80.15,80.07,80.1,182584.0,70.0562,70.0737,70.0037,70.03,182584.0
2017-07-17 10:40:00,80.09,80.12,80.05,80.12,57047.0,70.0212,70.0475,69.9863,70.0475,57047.0
2017-07-17 10:45:00,80.12,80.12,80.06,80.1,57650.0,70.0475,70.0475,69.995,70.03,57650.0
2017-07-17 10:50:00,80.11,80.14,80.08,80.13,36820.0,70.0387,70.0649,70.0125,70.0562,36820.0
2017-07-17 10:55:00,80.13,80.21,80.1,80.19,72246.0,70.0562,70.1261,70.03,70.1087,72246.0
2017-07-17 11:00:00,80.2,80.26,80.19,80.26,66443.0,70.1174,70.1699,70.1087,70.1699,66443.0
2017-07-17 11:05:00,80.25,80.26,80.11,80.14,178744.0,70.1611,70.1699,70.0387,70.0649,178744.0
2017-07-17 11:10:00,80.15,80.2,80.13,80.17,66780.0,70.0737,70.1174,70.0562,70.0912,66780.0
2017-07-17 11:15:00,80.16,80.18,80.08,80.1,43726.0,70.0824,70.0999,70.0125,70.03,43726.0
2017-07-17 11:20:00,80.1,80.13,80.04,80.12,29025.0,70.03,70.0562,69.9775,70.0475,29025.0
2017-07-17 11:25:00,80.11,80.16,80.1,80.16,72236.0,70.0387,70.0824,70.03,70.0824,72236.0
2017-07-17 11:30:00,80.15,80.16,80.11,80.15,66448.0,70.0737,70.0824,70.0387,70.0737,66448.0
2017-07-17 11:35:00,80.15,80.15,80.09,80.11,29880.0,70.0737,70.0737,70.0212,70.0387,29880.0
2017-07-17 11:40:00,80.11,80.13,80.1,80.1,23351.0,70.0387,70.0562,70.03,70.03,23351.0
2017-07-17 11:45:00,80.1,80.1,80.07,80.07,38249.0,70.03,70.03,70.0037,70.0037,38249.0
2017-07-17 11:50:00,80.08,80.12,80.07,80.11,23224.0,70.0125,70.0475,70.0037,70.0387,23224.0
2017-07-17 11:55:00,80.11,80.12,80.08,80.09,17435.0,70.0387,70.0475,70.0125,70.0212,17435.0
2017-07-17 12:00:00,80.08,80.11,80.07,80.11,19509.0,70.0125,70.0387,70.0037,70.0387,19509.0
2017-07-17 12:05:00,80.11,80.13,80.09,80.12,17737.0,70.0387,70.0562,70.0212,70.0475,17737.0
2017-07-17 12:10:00,80.12,80.15,80.11,80.14,28260.0,70.0475,70.0737,70.0387,70.0649,28260.0
2017-07-17 12:15:00,80.13,80.13,80.11,80.12,16738.0,70.0562,70.0562,70.0387,70.0475,16738.0
2017-07-17 12:20:00,80.12,80.13,80.08,80.08,22686.0,70.0475,70.0562,70.0125,70.0125,22686.0
2017-07-17 12:25:00,80.09,80.1,80.05,80.09,23414.0,70.0212,70.03,69.9863,70.0212,23414.0
2017-07-17 12:30:00,80.09,80.11,80.07,80.08,40131.0,70.0212,70.0387,70.0037,70.0125,40131.0
2017-07-17 12:35:00,80.07,80.08,80.06,80.07,11604.0,70.0037,70.0125,69.995,70.0037,11604.0
2017-07-17 12:40:00,80.07,80.07,80.04,80.07,24978.0,70.0037,70.0037,69.9775,70.0037,24978.0
2017-07-17 12:45:00,80.06,80.07,80.05,80.06,21367.0,69.995,70.0037,69.9863,69.995,21367.0
2017-07-17 12:50:00,80.06,80.1,80.06,80.09,31386.0,69.995,70.03,69.995,70.0212,31386.0
2017-07-17 12:55:00,80.08,80.09,80.06,80.09,42048.0,70.0125,70.0212,69.995,70.0212,42048.0
2017-07-17 13:00:00,80.08,80.09,80.06,80.06,18327.0,70.0125,70.0212,69.995,69.995,18327.0
2017-07-17 13:05:00,80.06,80.09,80.05,80.08,11829.0,69.995,70.0212,69.9863,70.0125,11829.0
2017-07-17 13:10:00,80.08,80.13,80.08,80.12,38875.0,70.0125,70.0562,70.0125,70.0475,38875.0
2017-07-17 13:15:00,80.12,80.12,80.06,80.06,7705.0,70.0475,70.0475,69.995,69.995,7705.0
2017-07-17 13:20:00,80.06,80.07,80.05,80.05,10285.0,69.995,70.0037,69.9863,69.9863,10285.0
2017-07-17 13:25:00,80.05,80.08,80.05,80.07,35359.0,69.9863,70.0125,69.9863,70.0037,35359.0
2017-07-17 13:30:00,80.06,80.08,80.05,80.06,15054.0,69.995,70.0125,69.9863,69.995,15054.0
2017-07-17 13:35:00,80.07,80.09,80.05,80.07,6584.0,70.0037,70.0212,69.9863,70.0037,6584.0
2017-07-17 13:40:00,80.07,80.07,80.05,80.07,11885.0,70.0037,70.0037,69.9863,70.0037,11885.0
2017-07-17 13:45:00,80.08,80.08,80.03,80.03,33345.0,70.0125,70.0125,69.9688,69.9688,33345.0
2017-07-17 13:50:00,80.03,80.03,79.96,79.97,52943.0,69.9688,69.9688,69.9076,69.9163,52943.0
2017-07-17 13:55:00,79.97,80.0,79.96,79.99,25222.0,69.9163,69.9425,69.9076,69.9338,25222.0
2017-07-17 14:00:00,80.0,80.01,79.96,79.96,24714.0,69.9425,69.9513,69.9076,69.9076,24714.0
2017-07-17 14:05:00,79.96,79.97,79.93,79.93,60465.0,69.9076,69.9163,69.8813,69.8813,60465.0
2017-07-17 14:10:00,79.93,79.93,79.88,79.89,188265.0,69.8813,69.8813,69.8376,69.8464,188265.0
2017-07-17 14:15:00,79.89,79.9,79.88,79.88,31996.0,69.8464,69.8551,69.8376,69.8376,31996.0
2017-07-17 14:20:00,79.89,79.92,79.88,79.9,52813.0,69.8464,69.8726,69.8376,69.8551,52813.0
2017-07-17 14:25:00,79.89,79.9,79.87,79.88,25167.0,69.8464,69.8551,69.8289,69.8376,25167.0
2017-07-17 14:30:00,79.87,79.87,79.85,79.86,40537.0,69.8289,69.8289,69.8114,69.8201,40537.0
2017-07-17 14:35:00,79.86,79.91,79.86,79.89,73652.0,69.8201,69.8639,69.8201,69.8464,73652.0
2017-07-17 14:40:00,79.89,79.92,79.88,79.9,42142.0,69.8464,69.8726,69.8376,69.8551,42142.0
2017-07-17 14:45:00,79.9,79.92,79.89,79.91,18488.0,69.8551,69.8726,69.8464,69.8639,18488.0
2017-07-17 14:50:00,79.9,79.91,79.87,79.88,37365.0,69.8551,69.8639,69.8289,69.8376,37365.0
2017-07-17 14:55:00,79.88,79.93,79.88,79.92,21103.0,69.8376,69.8813,69.8376,69.8726,21103.0
2017-07-17 15:00:00,79.93,79.95,79.91,79.92,249065.0,69.8813,69.8988,69.8639,69.8726,249065.0
2017-07-17 15:05:00,79.92,79.92,79.88,79.88,54255.0,69.8726,69.8726,69.8376,69.8376,54255.0
2017-07-17 15:10:00,79.89,79.9,79.86,79.87,64357.0,69.8464,69.8551,69.8201,69.8289,64357.0
2017-07-17 15:15:00,79.86,79.86,79.82,79.83,43846.0,69.8201,69.8201,69.7852,69.7939,43846.0
2017-07-17 15:20:00,79.82,79.87,79.82,79.85,267914.0,69.7852,69.8289,69.7852,69.8114,267914.0
2017-07-17 15:25:00,79.85,79.9,79.84,79.89,104395.0,69.8114,69.8551,69.8027,69.8464,104395.0
2017-07-17 15:30:00,79.89,79.89,79.85,79.87,80741.0,69.8464,69.8464,69.8114,69.8289,80741.0
2017-07-17 15:35:00,79.87,79.88,79.83,79.85,113412.0,69.8289,69.8376,69.7939,69.8114,113412.0
2017-07-17 15:40:00,79.84,79.86,79.83,79.84,95091.0,69.8027,69.8201,69.7939,69.8027,95091.0
2017-07-17 15:45:00,79.85,79.86,79.84,79.84,135578.0,69.8114,69.8201,69.8027,69.8027,135578.0
2017-07-17 15:50:00,79.84,79.88,79.83,79.87,184329.0,69.8027,69.8376,69.7939,69.8289,184329.0
2017-07-17 15:55:00,79.87,79.89,79.84,79.87,384379.0,69.8289,69.8464,69.8027,69.8289,384379.0
2017-07-18 09:30:00,79.73,79.82,79.61,79.61,166856.0,69.7065,69.7852,69.6016,69.6016,166856.0
2017-07-18 09:35:00,79.61,79.65,79.44,79.49,236890.0,69.6016,69.6365,69.4529,69.4967,236890.0
2017-07-18 09:40:00,79.48,79.52,79.42,79.51,88698.0,69.4879,69.5229,69.4355,69.5141,88698.0
2017-07-18 09:45:00,79.51,79.58,79.42,79.56,126178.0,69.5141,69.5753,69.4355,69.5579,126178.0
2017-07-18 09:50:00,79.56,79.61,79.52,79.58,37018.0,69.5579,69.6016,69.5229,69.5753,37018.0
2017-07-18 09:55:00,79.58,79.58,79.46,79.48,172713.0,69.5753,69.5753,69.4704,69.4879,172713.0
2017-07-18 10:00:00,79.48,79.51,79.42,79.44,212061.0,69.4879,69.5141,69.4355,69.4529,212061.0
2017-07-18 10:05:00,79.45,79.46,79.4,79.44,186934.0,69.4617,69.4704,69.418,69.4529,186934.0
2017-07-18 10:10:00,79.44,79.57,79.43,79.53,162364.0,69.4529,69.5666,69.4442,69.5316,162364.0
2017-07-18 10:15:00,79.53,79.56,79.5,79.51,103540.0,69.5316,69.5579,69.5054,69.5141,103540.0
2017-07-18 10:20:00,79.5,79.56,79.47,79.56,211262.0,69.5054,69.5579,69.4792,69.5579,211262.0
2017-07-18 10:25:00,79.56,79.61,79.54,79.55,95385.0,69.5579,69.6016,69.5404,69.5491,95385.0
2017-07-18 10:30:00,79.56,79.61,79.55,79.56,68201.0,69.5579,69.6016,69.5491,69.5579,68201.0
2017-07-18 10:35:00,79.56,79.58,79.49,79.51,116113.0,69.5579,69.5753,69.4967,69.5141,116113.0
2017-07-18 10:40:00,79.51,79.51,79.36,79.38,105325.0,69.5141,69.5141,69.383,69.4005,105325.0
2017-07-18 10:45:00,79.38,79.48,79.37,79.46,141967.0,69.4005,69.4879,69.3917,69.4704,141967.0
2017-07-18 10:50:00,79.46,79.52,79.45,79.5,38235.0,69.4704,69.5229,69.4617,69.5054,38235.0
2017-07-18 10:55:00,79.5,79.65,79.5,79.64,104172.0,69.5054,69.6365,69.5054,69.6278,104172.0
2017-07-18 11:00:00,79.63,79.66,79.59,79.66,35475.0,69.6191,69.6453,69.5841,69.6453,35475.0
2017-07-18 11:05:00,79.65,79.65,79.61,79.64,37156.0,69.6365,69.6365,69.6016,69.6278,37156.0
2017-07-18 11:10:00,79.63,79.63,79.59,79.61,35233.0,69.6191,69.6191,69.5841,69.6016,35233.0
2017-07-18 11:15:00,79.61,79.63,79.58,79.59,32336.0,69.6016,69.6191,69.5753,69.5841,32336.0
2017-07-18 11:20:00,79.6,79.65,79.59,79.64,97879.0,69.5928,69.6365,69.5841,69.6278,97879.0
2017-07-18 11:25:00,79.63,79.68,79.6,79.68,43079.0,69.6191,69.6628,69.5928,69.6628,43079.0
2017-07-18 11:30:00,79.68,79.71,79.64,79.7,72529.0,69.6628,69.689,69.6278,69.6803,72529.0
2017-07-18 11:35:00,79.7,79.73,79.67,79.73,36122.0,69.6803,69.7065,69.654,69.7065,36122.0
2017-07-18 11:40:00,79.72,79.74,79.68,79.73,38003.0,69.6977,69.7152,69.6628,69.7065,38003.0
2017-07-18 11:45:00,79.72,79.79,79.72,79.78,24176.0,69.6977,69.7589,69.6977,69.7502,24176.0
2017-07-18 11:50:00,79.78,79.8,79.75,79.79,50099.0,69.7502,69.7677,69.724,69.7589,50099.0
2017-07-18 11:55:00,79.79,79.84,79.77,79.83,31967.0,69.7589,69.8027,69.7415,69.7939,31967.0
2017-07-18 12:00:00,79.82,79.83,79.77,79.79,32242.0,69.7852,69.7939,69.7415,69.7589,32242.0
2017-07-18 12:05:00,79.79,79.82,79.76,79.81,36084.0,69.7589,69.7852,69.7327,69.7764,36084.0
2017-07-18 12:10:00,79.81,79.85,79.76,79.77,153053.0,69.7764,69.8114,69.7327,69.7415,153053.0
2017-07-18 12:15:00,79.77,79.81,79.77,79.8,37382.0,69.7415,69.7764,69.7415,69.7677,37382.0
2017-07-18 12:20:00,79.8,79.81,79.77,79.79,27844.0,69.7677,69.7764,69.7415,69.7589,27844.0
2017-07-18 12:25:00,79.79,79.81,79.79,79.79,21627.0,69.7589,69.7764,69.7589,69.7589,21627.0
2017-07-18 12:30:00,79.79,79.82,79.77,79.78,46729.0,69.7589,69.7852,69.7415,69.7502,46729.0
2017-07-18 12:35:00,79.77,79.78,79.75,79.78,21205.0,69.7415,69.7502,69.724,69.7502,21205.0
2017-07-18 12:40:00,79.77,79.78,79.69,79.69,32907.0,69.7415,69.7502,69.6715,69.6715,32907.0
2017-07-18 12:45:00,79.69,79.7,79.67,79.69,37925.0,69.6715,69.6803,69.654,69.6715,37925.0
2017-07-18 12:50:00,79.68,79.69,79.65,79.65,40404.0,69.6628,69.6715,69.6365,69.6365,40404.0
2017-07-18 12:55:00,79.66,79.67,79.64,79.64,33260.0,69.6453,69.654,69.6278,69.6278,33260.0
2017-07-18 13:00:00,79.64,79.66,79.58,79.61,58605.0,69.6278,69.6453,69.5753,69.6016,58605.0
2017-07-18 13:05:00,79.61,79.64,79.6,79.64,24492.0,69.6016,69.6278,69.5928,69.6278,24492.0
2017-07-18 13:10:00,79.64,79.65,79.61,79.64,33093.0,69.6278,69.6365,69.6016,69.6278,33093.0
2017-07-18 13:15:00,79.64,79.66,79.63,79.65,21223.0,69.6278,69.6453,69.6191,69.6365,21223.0
2017-07-18 13:20:00,79.65,79.68,79.64,79.65,28504.0,69.6365,69.6628,69.6278,69.6365,28504.0
2017-07-18 13:25:00,79.66,79.67,79.64,79.65,30042.0,69.6453,69.654,69.6278,69.6365,30042.0
2017-07-18 13:30:00,79.65,79.69,79.63,79.67,68179.0,69.6365,69.6715,69.6191,69.654,68179.0
2017-07-18 13:35:00,79.68,79.73,79.67,79.73,102147.0,69.6628,69.7065,69.654,69.7065,102147.0
2017-07-18 13:40:00,79.73,79.76,79.72,79.73,41352.0,69.7065,69.7327,69.6977,69.7065,41352.0
2017-07-18 13:45:00,79.74,79.77,79.73,79.76,25320.0,69.7152,69.7415,69.7065,69.7327,25320.0
2017-07-18 13:50:00,79.77,79.81,79.76,79.79,90837.0,69.7415,69.7764,69.7327,69.7589,90837.0
2017-07-18 13:55:00,79.78,79.81,79.78,79.8,71532.0,69.7502,69.7764,69.7502,69.7677,71532.0
2017-07-18 14:00:00,79.79,79.81,79.77,79.8,91697.0,69.7589,69.7764,69.7415,69.7677,91697.0
2017-07-18 14:05:00,79.8,79.8,79.78,79.8,22601.0,69.7677,69.7677,69.7502,69.7677,22601.0
2017-07-18 14:10:00,79.81,79.83,79.79,79.8,39423.0,69.7764,69.7939,69.7589,69.7677,39423.0
2017-07-18 14:15:00,79.8,79.83,79.8,79.81,36019.0,69.7677,69.7939,69.7677,69.7764,36019.0
2017-07-18 14:20:00,79.81,79.83,79.8,79.83,22799.0,69.7764,69.7939,69.7677,69.7939,22799.0
2017-07-18 14:25:00,79.83,79.84,79.78,79.8,37023.0,69.7939,69.8027,69.7502,69.7677,37023.0
2017-07-18 14:30:00,79.8,79.82,79.79,79.82,21219.0,69.7677,69.7852,69.7589,69.7852,21219.0
2017-07-18 14:35:00,79.82,79.85,79.82,79.84,332594.0,69.7852,69.8114,69.7852,69.8027,332594.0
2017-07-18 14:40:00,79.84,79.84,79.8,79.81,40859.0,69.8027,69.8027,69.7677,69.7764,40859.0
2017-07-18 14:45:00,79.81,79.82,79.79,79.81,34466.0,69.7764,69.7852,69.7589,69.7764,34466.0
2017-07-18 14:50:00,79.82,79.85,79.82,79.84,25674.0,69.7852,69.8114,69.7852,69.8027,25674.0
2017-07-18 14:55:00,79.84,79.86,79.83,79.86,37221.0,69.8027,69.8201,69.7939,69.8201,37221.0
2017-07-18 15:00:00,79.85,79.86,79.82,79.83,23256.0,69.8114,69.8201,69.7852,69.7939,23256.0
2017-07-18 15:05:00,79.83,79.84,79.77,79.8,242370.0,69.7939,69.8027,69.7415,69.7677,242370.0
2017-07-18 15:10:00,79.81,79.84,79.8,79.83,44301.0,69.7764,69.8027,69.7677,69.7939,44301.0
2017-07-18 15:15:00,79.84,79.86,79.81,79.85,39818.0,69.8027,69.8201,69.7764,69.8114,39818.0
2017-07-18 15:20:00,79.85,79.87,79.84,79.84,43961.0,69.8114,69.8289,69.8027,69.8027,43961.0
2017-07-18 15:25:00,79.85,79.89,79.84,79.89,165137.0,69.8114,69.8464,69.8027,69.8464,165137.0
2017-07-18 15:30:00,79.89,79.9,79.85,79.89,79998.0,69.8464,69.8551,69.8114,69.8464,79998.0
2017-07-18 15:35:00,79.9,79.94,79.89,79.92,66090.0,69.8551,69.8901,69.8464,69.8726,66090.0
2017-07-18 15:40:00,79.93,79.94,79.91,79.92,121394.0,69.8813,69.8901,69.8639,69.8726,121394.0
2017-07-18 15:45:00,79.93,79.94,79.88,79.9,348430.0,69.8813,69.8901,69.8376,69.8551,348430.0
2017-07-18 15:50:00,79.91,79.91,79.88,79.9,637861.0,69.8639,69.8639,69.8376,69.8551,637861.0
2017-07-18 15:55:00,79.89,79.94,79.87,79.92,497658.0,69.8464,69.8901,69.8289,69.8726,497658.0
2017-07-19 09:30:00,80.24,80.47,80.24,80.44,168300.0,70.1524,70.3535,70.1524,70.3272,168300.0
2017-07-19 09:35:00,80.45,80.53,80.36,80.36,131711.0,70.336,70.4059,70.2573,70.2573,131711.0
2017-07-19 09:40:00,80.35,80.38,80.3,80.35,226704.0,70.2485,70.2748,70.2048,70.2485,226704.0
2017-07-19 09:45:00,80.34,80.36,80.28,80.31,132260.0,70.2398,70.2573,70.1873,70.2136,132260.0
2017-07-19 09:50:00,80.31,80.37,80.3,80.33,50603.0,70.2136,70.266,70.2048,70.2311,50603.0
2017-07-19 09:55:00,80.34,80.42,80.34,80.41,169805.0,70.2398,70.3097,70.2398,70.301,169805.0
2017-07-19 10:00:00,80.42,80.49,80.41,80.44,51850.0,70.3097,70.3709,70.301,70.3272,51850.0
2017-07-19 10:05:00,80.44,80.45,80.41,80.45,72585.0,70.3272,70.336,70.301,70.336,72585.0
2017-07-19 10:10:00,80.46,80.5,80.44,80.47,64089.0,70.3447,70.3797,70.3272,70.3535,64089.0
2017-07-19 10:15:00,80.47,80.48,80.37,80.39,176084.0,70.3535,70.3622,70.266,70.2835,176084.0
2017-07-19 10:20:00,80.39,80.4,80.35,80.35,24023.0,70.2835,70.2923,70.2485,70.2485,24023.0
2017-07-19 10:25:00,80.34,80.36,80.3,80.33,36195.0,70.2398,70.2573,70.2048,70.2311,36195.0
2017-07-19 10:30:00,80.34,80.35,80.3,80.33,125372.0,70.2398,70.2485,70.2048,70.2311,125372.0
2017-07-19 10:35:00,80.33,80.36,80.3,80.32,63292.0,70.2311,70.2573,70.2048,70.2223,63292.0
2017-07-19 10:40:00,80.32,80.34,80.3,80.34,29775.0,70.2223,70.2398,70.2048,70.2398,29775.0
2017-07-19 10:45:00,80.34,80.37,80.34,80.35,76062.0,70.2398,70.266,70.2398,70.2485,76062.0
2017-07-19 10:50:00,80.36,80.38,80.34,80.36,14013.0,70.2573,70.2748,70.2398,70.2573,14013.0
2017-07-19 10:55:00,80.36,80.37,80.34,80.37,71581.0,70.2573,70.266,70.2398,70.266,71581.0
2017-07-19 11:00:00,80.37,80.39,80.36,80.38,15917.0,70.266,70.2835,70.2573,70.2748,15917.0
2017-07-19 11:05:00,80.37,80.46,80.36,80.38,2613445.0,70.266,70.3447,70.2573,70.2748,2613445.0
2017-07-19 11:10:00,80.39,80.43,80.38,80.42,87064.0,70.2835,70.3185,70.2748,70.3097,87064.0
2017-07-19 11:15:00,80.42,80.43,80.4,80.42,21132.0,70.3097,70.3185,70.2923,70.3097,21132.0
2017-07-19 11:20:00,80.42,80.43,80.4,80.42,38168.0,70.3097,70.3185,70.2923,70.3097,38168.0
2017-07-19 11:25:00,80.42,80.45,80.4,80.41,23194.0,70.3097,70.336,70.2923,70.301,23194.0
2017-07-19 11:30:00,80.41,80.49,80.41,80.48,25780.0,70.301,70.3709,70.301,70.3622,25780.0
2017-07-19 11:35:00,80.48,80.51,80.48,80.5,232521.0,70.3622,70.3884,70.3622,70.3797,232521.0
2017-07-19 11:40:00,80.49,80.53,80.48,80.49,78533.0,70.3709,70.4059,70.3622,70.3709,78533.0
2017-07-19 11:45:00,80.5,80.53,80.47,80.48,32685.0,70.3797,70.4059,70.3535,70.3622,32685.0
2017-07-19 11:50:00,80.48,80.5,80.43,80.44,25939.0,70.3622,70.3797,70.3185,70.3272,25939.0
2017-07-19 11:55:00,80.44,80.48,80.44,80.46,16516.0,70.3272,70.3622,70.3272,70.3447,16516.0
2017-07-19 12:00:00,80.47,80.5,80.47,80.5,15044.0,70.3535,70.3797,70.3535,70.3797,15044.0
2017-07-19 12:05:00,80.49,80.51,80.48,80.5,16843.0,70.3709,70.3884,70.3622,70.3797,16843.0
2017-07-19 12:10:00,80.5,80.51,80.48,80.49,20619.0,70.3797,70.3884,70.3622,70.3709,20619.0
2017-07-19 12:15:00,80.49,80.51,80.48,80.51,24154.0,70.3709,70.3884,70.3622,70.3884,24154.0
2017-07-19 12:20:00,80.51,80.53,80.5,80.5,13146.0,70.3884,70.4059,70.3797,70.3797,13146.0
2017-07-19 12:25:00,80.5,80.5,80.45,80.45,17233.0,70.3797,70.3797,70.336,70.336,17233.0
2017-07-19 12:30:00,80.44,80.47,80.42,80.42,23880.0,70.3272,70.3535,70.3097,70.3097,23880.0
2017-07-19 12:35:00,80.42,80.46,80.42,80.44,324878.0,70.3097,70.3447,70.3097,70.3272,324878.0
2017-07-19 12:40:00,80.45,80.46,80.44,80.44,8571.0,70.336,70.3447,70.3272,70.3272,8571.0
2017-07-19 12:45:00,80.44,80.45,80.4,80.45,24393.0,70.3272,70.336,70.2923,70.336,24393.0
2017-07-19 12:50:00,80.44,80.45,80.41,80.43,27237.0,70.3272,70.336,70.301,70.3185,27237.0
2017-07-19 12:55:00,80.43,80.43,80.41,80.43,24498.0,70.3185,70.3185,70.301,70.3185,24498.0
2017-07-19 13:00:00,80.43,80.47,80.42,80.47,23184.0,70.3185,70.3535,70.3097,70.3535,23184.0
2017-07-19 13:05:00,80.47,80.47,80.44,80.45,28674.0,70.3535,70.3535,70.3272,70.336,28674.0
2017-07-19 13:10:00,80.45,80.47,80.44,80.44,20297.0,70.336,70.3535,70.3272,70.3272,20297.0
2017-07-19 13:15:00,80.45,80.45,80.42,80.43,47752.0,70.336,70.336,70.3097,70.3185,47752.0
2017-07-19 13:20:00,80.43,80.45,80.4,80.41,26287.0,70.3185,70.336,70.2923,70.301,26287.0
2017-07-19 13:25:00,80.41,80.41,80.38,80.4,14125.0,70.301,70.301,70.2748,70.2923,14125.0
2017-07-19 13:30:00,80.41,80.42,80.39,80.39,19102.0,70.301,70.3097,70.2835,70.2835,19102.0
2017-07-19 13:35:00,80.38,80.42,80.38,80.41,12489.0,70.2748,70.3097,70.2748,70.301,12489.0
2017-07-19 13:40:00,80.41,80.42,80.4,80.41,12356.0,70.301,70.3097,70.2923,70.301,12356.0
2017-07-19 13:45:00,80.42,80.45,80.42,80.45,29012.0,70.3097,70.336,70.3097,70.336,29012.0
2017-07-19 13:50:00,80.45,80.47,80.44,80.44,19096.0,70.336,70.3535,70.3272,70.3272,19096.0
2017-07-19 13:55:00,80.44,80.46,80.43,80.43,39830.0,70.3272,70.3447,70.3185,70.3185,39830.0
2017-07-19 14:00:00,80.43,80.47,80.42,80.44,65612.0,70.3185,70.3535,70.3097,70.3272,65612.0
2017-07-19 14:05:00,80.44,80.48,80.44,80.47,35364.0,70.3272,70.3622,70.3272,70.3535,35364.0
2017-07-19 14:10:00,80.47,80.49,80.46,80.47,23256.0,70.3535,70.3709,70.3447,70.3535,23256.0
2017-07-19 14:15:00,80.47,80.49,80.46,80.49,37621.0,70.3535,70.3709,70.3447,70.3709,37621.0
2017-07-19 14:20:00,80.48,80.49,80.45,80.47,32280.0,70.3622,70.3709,70.336,70.3535,32280.0
2017-07-19 14:25:00,80.47,80.47,80.46,80.46,12624.0,70.3535,70.3535,70.3447,70.3447,12624.0
2017-07-19 14:30:00,80.46,80.46,80.43,80.43,112719.0,70.3447,70.3447,70.3185,70.3185,112719.0
2017-07-19 14:35:00,80.43,80.44,80.41,80.44,29437.0,70.3185,70.3272,70.301,70.3272,29437.0
2017-07-19 14:40:00,80.44,80.45,80.43,80.44,14050.0,70.3272,70.336,70.3185,70.3272,14050.0
2017-07-19 14:45:00,80.43,80.45,80.42,80.44,18438.0,70.3185,70.336,70.3097,70.3272,18438.0
2017-07-19 14:50:00,80.44,80.46,80.43,80.45,43084.0,70.3272,70.3447,70.3185,70.336,43084.0
2017-07-19 14:55:00,80.45,80.47,80.44,80.47,37250.0,70.336,70.3535,70.3272,70.3535,37250.0
2017-07-19 15:00:00,80.47,80.47,80.43,80.44,31112.0,70.3535,70.3535,70.3185,70.3272,31112.0
2017-07-19 15:05:00,80.44,80.45,80.42,80.44,38372.0,70.3272,70.336,70.3097,70.3272,38372.0
2017-07-19 15:10:00,80.44,80.45,80.43,80.43,20080.0,70.3272,70.336,70.3185,70.3185,20080.0
2017-07-19 15:15:00,80.44,80.46,80.43,80.45,67006.0,70.3272,70.3447,70.3185,70.336,67006.0
2017-07-19 15:20:00,80.45,80.45,80.42,80.45,42653.0,70.336,70.336,70.3097,70.336,42653.0
2017-07-19 15:25:00,80.45,80.47,80.43,80.46,64802.0,70.336,70.3535,70.3185,70.3447,64802.0
2017-07-19 15:30:00,80.46,80.48,80.45,80.47,72627.0,70.3447,70.3622,70.336,70.3535,72627.0
2017-07-19 15:35:00,80.46,80.47,80.44,80.45,41649.0,70.3447,70.3535,70.3272,70.336,41649.0
2017-07-19 15:40:00,80.45,80.47,80.44,80.47,47324.0,70.336,70.3535,70.3272,70.3535,47324.0
2017-07-19 15:45:00,80.47,80.49,80.46,80.48,54084.0,70.3535,70.3709,70.3447,70.3622,54084.0
2017-07-19 15:50:00,80.49,80.51,80.47,80.48,270178.0,70.3709,70.3884,70.3535,70.3622,270178.0
2017-07-19 15:55:00,80.48,80.54,80.47,80.53,789217.0,70.3622,70.4147,70.3535,70.4059,789217.0
2017-07-20 09:30:00,80.74,80.88,80.61,80.78,251827.0,70.5895,70.7119,70.4759,70.6245,251827.0
2017-07-20 09:35:00,80.78,80.88,80.74,80.86,89810.0,70.6245,70.7119,70.5895,70.6944,89810.0
2017-07-20 09:40:00,80.86,80.93,80.83,80.88,56308.0,70.6944,70.7556,70.6682,70.7119,56308.0
2017-07-20 09:45:00,80.89,80.94,80.86,80.93,117274.0,70.7207,70.7644,70.6944,70.7556,117274.0
2017-07-20 09:50:00,80.93,81.0,80.91,80.97,138717.0,70.7556,70.8168,70.7381,70.7906,138717.0
2017-07-20 09:55:00,80.96,81.0,80.89,80.92,84002.0,70.7819,70.8168,70.7207,70.7469,84002.0
2017-07-20 10:00:00,80.92,80.95,80.86,80.95,131751.0,70.7469,70.7731,70.6944,70.7731,131751.0
2017-07-20 10:05:00,80.94,80.99,80.92,80.94,53052.0,70.7644,70.8081,70.7469,70.7644,53052.0
2017-07-20 10:10:00,80.94,80.96,80.85,80.87,134139.0,70.7644,70.7819,70.6857,70.7032,134139.0
2017-07-20 10:15:00,80.87,80.89,80.79,80.84,93791.0,70.7032,70.7207,70.6332,70.6769,93791.0
2017-07-20 10:20:00,80.84,80.89,80.83,80.86,151881.0,70.6769,70.7207,70.6682,70.6944,151881.0
2017-07-20 10:25:00,80.86,80.88,80.82,80.85,45009.0,70.6944,70.7119,70.6595,70.6857,45009.0
2017-07-20 10:30:00,80.86,80.88,80.72,80.78,192672.0,70.6944,70.7119,70.572,70.6245,192672.0
2017-07-20 10:35:00,80.78,80.84,80.73,80.75,66740.0,70.6245,70.6769,70.5808,70.5983,66740.0
2017-07-20 10:40:00,80.75,80.86,80.74,80.83,84470.0,70.5983,70.6944,70.5895,70.6682,84470.0
2017-07-20 10:45:00,80.83,80.89,80.82,80.89,63739.0,70.6682,70.7207,70.6595,70.7207,63739.0
2017-07-20 10:50:00,80.88,80.9,80.86,80.87,99306.0,70.7119,70.7294,70.6944,70.7032,99306.0
2017-07-20 10:55:00,80.87,80.93,80.86,80.88,116939.0,70.7032,70.7556,70.6944,70.7119,116939.0
2017-07-20 11:00:00,80.88,80.94,80.84,80.94,46169.0,70.7119,70.7644,70.6769,70.7644,46169.0
2017-07-20 11:05:00,80.94,80.97,80.93,80.94,38080.0,70.7644,70.7906,70.7556,70.7644,38080.0
2017-07-20 11:10:00,80.94,80.94,80.89,80.94,40775.0,70.7644,70.7644,70.7207,70.7644,40775.0
2017-07-20 11:15:00,80.94,80.97,80.89,80.89,53913.0,70.7644,70.7906,70.7207,70.7207,53913.0
2017-07-20 11:20:00,80.89,80.95,80.87,80.88,30918.0,70.7207,70.7731,70.7032,70.7119,30918.0
2017-07-20 11:25:00,80.88,80.88,80.81,80.82,19432.0,70.7119,70.7119,70.6507,70.6595,19432.0
2017-07-20 11:30:00,80.82,80.86,80.77,80.82,52454.0,70.6595,70.6944,70.6157,70.6595,52454.0
2017-07-20 11:35:00,80.82,80.83,80.78,80.81,24333.0,70.6595,70.6682,70.6245,70.6507,24333.0
2017-07-20 11:40:00,80.81,80.91,80.81,80.91,35706.0,70.6507,70.7381,70.6507,70.7381,35706.0
2017-07-20 11:45:00,80.91,80.96,80.91,80.96,124823.0,70.7381,70.7819,70.7381,70.7819,124823.0
2017-07-20 11:50:00,80.95,80.97,80.93,80.94,23685.0,70.7731,70.7906,70.7556,70.7644,23685.0
2017-07-20 11:55:00,80.95,80.96,80.93,80.96,20639.0,70.7731,70.7819,70.7556,70.7819,20639.0
2017-07-20 12:00:00,80.96,80.96,80.91,80.94,25077.0,70.7819,70.7819,70.7381,70.7644,25077.0
2017-07-20 12:05:00,80.94,81.0,80.92,80.99,172934.0,70.7644,70.8168,70.7469,70.8081,172934.0
2017-07-20 12:10:00,80.99,81.06,80.99,81.06,156485.0,70.8081,70.8693,70.8081,70.8693,156485.0
2017-07-20 12:15:00,81.06,81.07,81.03,81.06,70929.0,70.8693,70.878,70.8431,70.8693,70929.0
2017-07-20 12:20:00,81.06,81.13,81.06,81.11,102868.0,70.8693,70.9305,70.8693,70.913,102868.0
2017-07-20 12:25:00,81.11,81.15,81.11,81.14,33593.0,70.913,70.948,70.913,70.9392,33593.0
2017-07-20 12:30:00,81.14,81.16,81.12,81.15,99420.0,70.9392,70.9567,70.9217,70.948,99420.0
2017-07-20 12:35:00,81.14,81.15,81.13,81.14,47310.0,70.9392,70.948,70.9305,70.9392,47310.0
2017-07-20 12:40:00,81.15,81.18,81.12,81.13,101500.0,70.948,70.9742,70.9217,70.9305,101500.0
2017-07-20 12:45:00,81.13,81.13,81.08,81.09,60824.0,70.9305,70.9305,70.8868,70.8955,60824.0
2017-07-20 12:50:00,81.09,81.12,81.08,81.12,80035.0,70.8955,70.9217,70.8868,70.9217,80035.0
2017-07-20 12:55:00,81.12,81.18,81.12,81.18,25686.0,70.9217,70.9742,70.9217,70.9742,25686.0
2017-07-20 13:00:00,81.19,81.19,81.1,81.13,32106.0,70.9829,70.9829,70.9043,70.9305,32106.0
2017-07-20 13:05:00,81.13,81.16,81.11,81.14,25850.0,70.9305,70.9567,70.913,70.9392,25850.0
2017-07-20 13:10:00,81.15,81.17,81.13,81.15,31493.0,70.948,70.9655,70.9305,70.948,31493.0
2017-07-20 13:15:00,81.16,81.2,81.15,81.18,29424.0,70.9567,70.9917,70.948,70.9742,29424.0
2017-07-20 13:20:00,81.18,81.18,81.13,81.16,28037.0,70.9742,70.9742,70.9305,70.9567,28037.0
2017-07-20 13:25:00,81.16,81.16,81.12,81.14,30919.0,70.9567,70.9567,70.9217,70.9392,30919.0
2017-07-20 13:30:00,81.14,81.17,81.12,81.16,29955.0,70.9392,70.9655,70.9217,70.9567,29955.0
2017-07-20 13:35:00,81.16,81.17,81.12,81.13,31507.0,70.9567,70.9655,70.9217,70.9305,31507.0
2017-07-20 13:40:00,81.13,81.15,81.12,81.15,183520.0,70.9305,70.948,70.9217,70.948,183520.0
2017-07-20 13:45:00,81.15,81.19,81.14,81.15,55931.0,70.948,70.9829,70.9392,70.948,55931.0
2017-07-20 13:50:00,81.16,81.18,81.15,81.16,33113.0,70.9567,70.9742,70.948,70.9567,33113.0
2017-07-20 13:55:00,81.17,81.2,81.15,81.19,46450.0,70.9655,70.9917,70.948,70.9829,46450.0
2017-07-20 14:00:00,81.19,81.21,81.17,81.2,43362.0,70.9829,71.0004,70.9655,70.9917,43362.0
2017-07-20 14:05:00,81.19,81.2,81.16,81.17,47089.0,70.9829,70.9917,70.9567,70.9655,47089.0
2017-07-20 14:10:00,81.18,81.2,81.15,81.2,29073.0,70.9742,70.9917,70.948,70.9917,29073.0
2017-07-20 14:15:00,81.2,81.21,81.17,81.17,52072.0,70.9917,71.0004,70.9655,70.9655,52072.0
2017-07-20 14:20:00,81.17,81.18,81.13,81.14,59437.0,70.9655,70.9742,70.9305,70.9392,59437.0
2017-07-20 14:25:00,81.14,81.16,81.12,81.13,52783.0,70.9392,70.9567,70.9217,70.9305,52783.0
2017-07-20 14:30:00,81.12,81.15,81.11,81.15,56381.0,70.9217,70.948,70.913,70.948,56381.0
2017-07-20 14:35:00,81.15,81.15,81.04,81.06,58237.0,70.948,70.948,70.8518,70.8693,58237.0
2017-07-20 14:40:00,81.07,81.11,81.05,81.09,138698.0,70.878,70.913,70.8605,70.8955,138698.0
2017-07-20 14:45:00,81.09,81.11,81.08,81.09,34412.0,70.8955,70.913,70.8868,70.8955,34412.0
2017-07-20 14:50:00,81.09,81.15,81.09,81.14,53399.0,70.8955,70.948,70.8955,70.9392,53399.0
2017-07-20 14:55:00,81.14,81.17,81.13,81.17,39098.0,70.9392,70.9655,70.9305,70.9655,39098.0
2017-07-20 15:00:00,81.16,81.18,81.12,81.14,69663.0,70.9567,70.9742,70.9217,70.9392,69663.0
2017-07-20 15:05:00,81.14,81.16,81.11,81.15,85944.0,70.9392,70.9567,70.913,70.948,85944.0
2017-07-20 15:10:00,81.15,81.18,81.14,81.16,52294.0,70.948,70.9742,70.9392,70.9567,52294.0
2017-07-20 15:15:00,81.16,81.16,81.08,81.09,146853.0,70.9567,70.9567,70.8868,70.8955,146853.0
2017-07-20 15:20:00,81.09,81.11,81.07,81.1,65191.0,70.8955,70.913,70.878,70.9043,65191.0
2017-07-20 15:25:00,81.09,81.13,81.09,81.13,70363.0,70.8955,70.9305,70.8955,70.9305,70363.0
2017-07-20 15:30:00,81.13,81.16,81.1,81.12,130922.0,70.9305,70.9567,70.9043,70.9217,130922.0
2017-07-20 15:35:00,81.12,81.14,81.11,81.12,76370.0,70.9217,70.9392,70.913,70.9217,76370.0
2017-07-20 15:40:00,81.12,81.13,81.09,81.11,88836.0,70.9217,70.9305,70.8955,70.913,88836.0
2017-07-20 15:45:00,81.1,81.12,81.07,81.11,159201.0,70.9043,70.9217,70.878,70.913,159201.0
2017-07-20 15:50:00,81.11,81.12,81.05,81.06,192801.0,70.913,70.9217,70.8605,70.8693,192801.0
2017-07-20 15:55:00,81.06,81.08,81.02,81.06,664213.0,70.8693,70.8868,70.8343,70.8693,664213.0
2017-07-21 09:30:00,80.91,81.0,80.88,80.99,186863.0,70.7381,70.8168,70.7119,70.8081,186863.0
2017-07-21 09:35:00,80.99,81.02,80.91,80.98,198241.0,70.8081,70.8343,70.7381,70.7993,198241.0
2017-07-21 09:40:00,80.99,81.04,80.97,81.02,117795.0,70.8081,70.8518,70.7906,70.8343,117795.0
2017-07-21 09:45:00,81.01,81.01,80.91,80.91,28468.0,70.8256,70.8256,70.7381,70.7381,28468.0
2017-07-21 09:50:00,80.9,80.94,80.86,80.91,28958.0,70.7294,70.7644,70.6944,70.7381,28958.0
2017-07-21 09:55:00,80.91,81.0,80.91,80.98,101445.0,70.7381,70.8168,70.7381,70.7993,101445.0
2017-07-21 10:00:00,80.98,81.0,80.92,80.97,120199.0,70.7993,70.8168,70.7469,70.7906,120199.0
2017-07-21 10:05:00,80.98,81.06,80.98,81.06,69884.0,70.7993,70.8693,70.7993,70.8693,69884.0
2017-07-21 10:10:00,81.07,81.08,81.03,81.08,41663.0,70.878,70.8868,70.8431,70.8868,41663.0
2017-07-21 10:15:00,81.08,81.11,81.06,81.11,40309.0,70.8868,70.913,70.8693,70.913,40309.0
2017-07-21 10:20:00,81.1,81.11,81.07,81.07,27346.0,70.9043,70.913,70.878,70.878,27346.0
2017-07-21 10:25:00,81.06,81.1,81.0,81.0,34553.0,70.8693,70.9043,70.8168,70.8168,34553.0
2017-07-21 10:30:00,81.0,81.0,80.97,80.98,23936.0,70.8168,70.8168,70.7906,70.7993,23936.0
2017-07-21 10:35:00,80.98,81.02,80.98,81.0,25872.0,70.7993,70.8343,70.7993,70.8168,25872.0
2017-07-21 10:40:00,80.99,81.03,80.98,81.01,35167.0,70.8081,70.8431,70.7993,70.8256,35167.0
2017-07-21 10:45:00,80.99,81.02,80.97,80.98,58631.0,70.8081,70.8343,70.7906,70.7993,58631.0
2017-07-21 10:50:00,80.98,81.02,80.96,80.98,60700.0,70.7993,70.8343,70.7819,70.7993,60700.0
2017-07-21 10:55:00,80.97,80.98,80.89,80.9,94076.0,70.7906,70.7993,70.7207,70.7294,94076.0
2017-07-21 11:00:00,80.91,80.96,80.91,80.94,50420.0,70.7381,70.7819,70.7381,70.7644,50420.0
2017-07-21 11:05:00,80.92,80.97,80.91,80.95,67483.0,70.7469,70.7906,70.7381,70.7731,67483.0
2017-07-21 11:10:00,80.94,80.98,80.93,80.96,50858.0,70.7644,70.7993,70.7556,70.7819,50858.0
2017-07-21 11:15:00,80.95,81.0,80.95,80.99,92924.0,70.7731,70.8168,70.7731,70.8081,92924.0
2017-07-21 11:20:00,80.99,80.99,80.93,80.94,19491.0,70.8081,70.8081,70.7556,70.7644,19491.0
2017-07-21 11:25:00,80.93,80.94,80.89,80.92,30854.0,70.7556,70.7644,70.7207,70.7469,30854.0
2017-07-21 11:30:00,80.92,80.97,80.92,80.95,43701.0,70.7469,70.7906,70.7469,70.7731,43701.0
2017-07-21 11:35:00,80.96,81.0,80.96,80.99,43109.0,70.7819,70.8168,70.7819,70.8081,43109.0
2017-07-21 11:40:00,80.99,81.01,80.97,80.99,62921.0,70.8081,70.8256,70.7906,70.8081,62921.0
2017-07-21 11:45:00,80.98,80.99,80.94,80.97,24562.0,70.7993,70.8081,70.7644,70.7906,24562.0
2017-07-21 11:50:00,80.98,81.03,80.97,81.01,18846.0,70.7993,70.8431,70.7906,70.8256,18846.0
2017-07-21 11:55:00,81.02,81.05,81.01,81.05,25032.0,70.8343,70.8605,70.8256,70.8605,25032.0
2017-07-21 12:00:00,81.05,81.06,81.01,81.02,48495.0,70.8605,70.8693,70.8256,70.8343,48495.0
2017-07-21 12:05:00,81.02,81.03,81.0,81.02,21660.0,70.8343,70.8431,70.8168,70.8343,21660.0
2017-07-21 12:10:00,81.02,81.02,80.98,81.0,23520.0,70.8343,70.8343,70.7993,70.8168,23520.0
2017-07-21 12:15:00,81.0,81.01,80.99,80.99,20700.0,70.8168,70.8256,70.8081,70.8081,20700.0
2017-07-21 12:20:00,80.99,81.01,80.98,81.0,27229.0,70.8081,70.8256,70.7993,70.8168,27229.0
2017-07-21 12:25:00,81.0,81.0,80.97,80.98,20598.0,70.8168,70.8168,70.7906,70.7993,20598.0
2017-07-21 12:30:00,80.98,81.01,80.96,80.98,14749.0,70.7993,70.8256,70.7819,70.7993,14749.0
2017-07-21 12:35:00,80.99,81.0,80.98,80.99,27862.0,70.8081,70.8168,70.7993,70.8081,27862.0
2017-07-21 12:40:00,81.0,81.02,80.99,81.01,20733.0,70.8168,70.8343,70.8081,70.8256,20733.0
2017-07-21 12:45:00,81.01,81.05,81.0,81.03,18542.0,70.8256,70.8605,70.8168,70.8431,18542.0
2017-07-21 12:50:00,81.02,81.03,81.01,81.02,31540.0,70.8343,70.8431,70.8256,70.8343,31540.0
2017-07-21 12:55:00,81.02,81.03,80.99,81.02,19882.0,70.8343,70.8431,70.8081,70.8343,19882.0
2017-07-21 13:00:00,81.01,81.03,81.01,81.02,18309.0,70.8256,70.8431,70.8256,70.8343,18309.0
2017-07-21 13:05:00,81.02,81.05,81.01,81.04,30323.0,70.8343,70.8605,70.8256,70.8518,30323.0
2017-07-21 13:10:00,81.04,81.06,81.03,81.06,44374.0,70.8518,70.8693,70.8431,70.8693,44374.0
2017-07-21 13:15:00,81.05,81.07,81.03,81.04,102632.0,70.8605,70.878,70.8431,70.8518,102632.0
2017-07-21 13:20:00,81.05,81.06,81.03,81.04,20133.0,70.8605,70.8693,70.8431,70.8518,20133.0
2017-07-21 13:25:00,81.04,81.04,80.99,81.0,21190.0,70.8518,70.8518,70.8081,70.8168,21190.0
2017-07-21 13:30:00,81.01,81.01,80.96,80.98,25797.0,70.8256,70.8256,70.7819,70.7993,25797.0
2017-07-21 13:35:00,80.98,81.0,80.96,80.98,28308.0,70.7993,70.8168,70.7819,70.7993,28308.0
2017-07-21 13:40:00,80.98,80.99,80.96,80.99,17776.0,70.7993,70.8081,70.7819,70.8081,17776.0
2017-07-21 13:45:00,80.99,81.0,80.98,81.0,22125.0,70.8081,70.8168,70.7993,70.8168,22125.0
2017-07-21 13:50:00,81.0,81.01,80.99,80.99,22235.0,70.8168,70.8256,70.8081,70.8081,22235.0
2017-07-21 13:55:00,81.0,81.01,80.96,80.98,27226.0,70.8168,70.8256,70.7819,70.7993,27226.0
2017-07-21 14:00:00,80.98,80.99,80.94,80.96,30333.0,70.7993,70.8081,70.7644,70.7819,30333.0
2017-07-21 14:05:00,80.96,80.99,80.95,80.95,21057.0,70.7819,70.8081,70.7731,70.7731,21057.0
2017-07-21 14:10:00,80.95,80.98,80.93,80.95,25941.0,70.7731,70.7993,70.7556,70.7731,25941.0
2017-07-21 14:15:00,80.95,80.95,80.9,80.92,48023.0,70.7731,70.7731,70.7294,70.7469,48023.0
2017-07-21 14:20:00,80.93,80.94,80.9,80.92,42314.0,70.7556,70.7644,70.7294,70.7469,42314.0
2017-07-21 14:25:00,80.92,80.94,80.91,80.93,25021.0,70.7469,70.7644,70.7381,70.7556,25021.0
2017-07-21 14:30:00,80.92,80.96,80.92,80.93,32486.0,70.7469,70.7819,70.7469,70.7556,32486.0
2017-07-21 14:35:00,80.93,80.95,80.93,80.95,19641.0,70.7556,70.7731,70.7556,70.7731,19641.0
2017-07-21 14:40:00,80.94,80.95,80.92,80.94,39911.0,70.7644,70.7731,70.7469,70.7644,39911.0
2017-07-21 14:45:00,80.94,80.95,80.92,80.92,45165.0,70.7644,70.7731,70.7469,70.7469,45165.0
2017-07-21 14:50:00,80.92,80.94,80.91,80.92,29435.0,70.7469,70.7644,70.7381,70.7469,29435.0
2017-07-21 14:55:00,80.91,80.92,80.87,80.88,11108.0,70.7381,70.7469,70.7032,70.7119,11108.0
2017-07-21 15:00:00,80.87,80.89,80.85,80.86,33437.0,70.7032,70.7207,70.6857,70.6944,33437.0
2017-07-21 15:05:00,80.86,80.87,80.85,80.87,64046.0,70.6944,70.7032,70.6857,70.7032,64046.0
2017-07-21 15:10:00,80.87,80.87,80.84,80.86,44524.0,70.7032,70.7032,70.6769,70.6944,44524.0
2017-07-21 15:15:00,80.86,80.88,80.85,80.88,23750.0,70.6944,70.7119,70.6857,70.7119,23750.0
2017-07-21 15:20:00,80.88,80.91,80.86,80.9,105057.0,70.7119,70.7381,70.6944,70.7294,105057.0
2017-07-21 15:25:00,80.9,80.9,80.87,80.88,38544.0,70.7294,70.7294,70.7032,70.7119,38544.0
2017-07-21 15:30:00,80.88,80.89,80.86,80.87,69954.0,70.7119,70.7207,70.6944,70.7032,69954.0
2017-07-21 15:35:00,80.87,80.89,80.87,80.88,77779.0,70.7032,70.7207,70.7032,70.7119,77779.0
2017-07-21 15:40:00,80.88,80.91,80.88,80.9,82915.0,70.7119,70.7381,70.7119,70.7294,82915.0
2017-07-21 15:45:00,80.89,80.94,80.88,80.93,118049.0,70.7207,70.7644,70.7119,70.7556,118049.0
2017-07-21 15:50:00,80.93,80.98,80.93,80.97,107121.0,70.7556,70.7993,70.7556,70.7906,107121.0
2017-07-21 15:55:00,80.97,80.99,80.96,80.96,203663.0,70.7906,70.8081,70.7819,70.7819,203663.0
2017-07-24 09:30:00,80.92,81.0,80.85,80.92,89347.0,70.7469,70.8168,70.6857,70.7469,89347.0
2017-07-24 09:35:00,80.92,80.95,80.74,80.79,135325.0,70.7469,70.7731,70.5895,70.6332,135325.0
2017-07-24 09:40:00,80.8,80.81,80.68,80.69,69724.0,70.642,70.6507,70.5371,70.5458,69724.0
2017-07-24 09:45:00,80.69,80.74,80.65,80.72,52443.0,70.5458,70.5895,70.5108,70.572,52443.0
2017-07-24 09:50:00,80.73,80.78,80.72,80.76,24895.0,70.5808,70.6245,70.572,70.607,24895.0
2017-07-24 09:55:00,80.76,80.79,80.74,80.76,44691.0,70.607,70.6332,70.5895,70.607,44691.0
2017-07-24 10:00:00,80.77,80.77,80.7,80.71,41896.0,70.6157,70.6157,70.5545,70.5633,41896.0
2017-07-24 10:05:00,80.7,80.72,80.68,80.69,88863.0,70.5545,70.572,70.5371,70.5458,88863.0
2017-07-24 10:10:00,80.69,80.72,80.67,80.67,46362.0,70.5458,70.572,70.5283,70.5283,46362.0
2017-07-24 10:15:00,80.68,80.71,80.65,80.69,63961.0,70.5371,70.5633,70.5108,70.5458,63961.0
2017-07-24 10:20:00,80.69,80.7,80.66,80.68,20857.0,70.5458,70.5545,70.5196,70.5371,20857.0
2017-07-24 10:25:00,80.68,80.69,80.64,80.67,27205.0,70.5371,70.5458,70.5021,70.5283,27205.0
2017-07-24 10:30:00,80.67,80.67,80.61,80.66,45635.0,70.5283,70.5283,70.4759,70.5196,45635.0
2017-07-24 10:35:00,80.65,80.72,80.65,80.69,145290.0,70.5108,70.572,70.5108,70.5458,145290.0
2017-07-24 10:40:00,80.69,80.71,80.68,80.69,266462.0,70.5458,70.5633,70.5371,70.5458,266462.0
2017-07-24 10:45:00,80.69,80.71,80.67,80.68,257698.0,70.5458,70.5633,70.5283,70.5371,257698.0
2017-07-24 10:50:00,80.69,80.73,80.69,80.7,36388.0,70.5458,70.5808,70.5458,70.5545,36388.0
2017-07-24 10:55:00,80.7,80.72,80.67,80.7,29977.0,70.5545,70.572,70.5283,70.5545,29977.0
2017-07-24 11:00:00,80.71,80.72,80.68,80.7,19024.0,70.5633,70.572,70.5371,70.5545,19024.0
2017-07-24 11:05:00,80.7,80.72,80.67,80.71,116676.0,70.5545,70.572,70.5283,70.5633,116676.0
2017-07-24 11:10:00,80.7,80.7,80.64,80.68,31428.0,70.5545,70.5545,70.5021,70.5371,31428.0
2017-07-24 11:15:00,80.68,80.71,80.68,80.69,27794.0,70.5371,70.5633,70.5371,70.5458,27794.0
2017-07-24 11:20:00,80.69,80.72,80.68,80.72,75119.0,70.5458,70.572,70.5371,70.572,75119.0
2017-07-24 11:25:00,80.72,80.76,80.69,80.76,71978.0,70.572,70.607,70.5458,70.607,71978.0
2017-07-24 11:30:00,80.77,80.8,80.76,80.79,27647.0,70.6157,70.642,70.607,70.6332,27647.0
2017-07-24 11:35:00,80.79,80.8,80.77,80.8,15365.0,70.6332,70.642,70.6157,70.642,15365.0
2017-07-24 11:40:00,80.8,80.8,80.77,80.78,10992.0,70.642,70.642,70.6157,70.6245,10992.0
2017-07-24 11:45:00,80.79,80.83,80.78,80.83,11864.0,70.6332,70.6682,70.6245,70.6682,11864.0
2017-07-24 11:50:00,80.83,80.84,80.81,80.82,29016.0,70.6682,70.6769,70.6507,70.6595,29016.0
2017-07-24 11:55:00,80.82,80.85,80.82,80.85,11010.0,70.6595,70.6857,70.6595,70.6857,11010.0
2017-07-24 12:00:00,80.85,80.88,80.84,80.86,18224.0,70.6857,70.7119,70.6769,70.6944,18224.0
2017-07-24 12:05:00,80.86,80.88,80.84,80.87,20095.0,70.6944,70.7119,70.6769,70.7032,20095.0
2017-07-24 12:10:00,80.87,80.9,80.87,80.9,10397.0,70.7032,70.7294,70.7032,70.7294,10397.0
2017-07-24 12:15:00,80.89,80.9,80.86,80.87,20170.0,70.7207,70.7294,70.6944,70.7032,20170.0
2017-07-24 12:20:00,80.88,80.91,80.87,80.89,14078.0,70.7119,70.7381,70.7032,70.7207,14078.0
2017-07-24 12:25:00,80.9,80.97,80.9,80.96,24171.0,70.7294,70.7906,70.7294,70.7819,24171.0
2017-07-24 12:30:00,80.96,80.98,80.92,80.92,8798.0,70.7819,70.7993,70.7469,70.7469,8798.0
2017-07-24 12:35:00,80.92,80.92,80.9,80.91,17726.0,70.7469,70.7469,70.7294,70.7381,17726.0
2017-07-24 12:40:00,80.92,80.97,80.91,80.95,13897.0,70.7469,70.7906,70.7381,70.7731,13897.0
2017-07-24 12:45:00,80.95,80.96,80.9,80.91,9058.0,70.7731,70.7819,70.7294,70.7381,9058.0
2017-07-24 12:50:00,80.92,80.93,80.89,80.92,14827.0,70.7469,70.7556,70.7207,70.7469,14827.0
2017-07-24 12:55:00,80.93,80.93,80.89,80.9,18058.0,70.7556,70.7556,70.7207,70.7294,18058.0
2017-07-24 13:00:00,80.91,80.92,80.85,80.86,104608.0,70.7381,70.7469,70.6857,70.6944,104608.0
2017-07-24 13:05:00,80.86,80.89,80.86,80.87,28049.0,70.6944,70.7207,70.6944,70.7032,28049.0
2017-07-24 13:10:00,80.88,80.9,80.86,80.88,43161.0,70.7119,70.7294,70.6944,70.7119,43161.0
2017-07-24 13:15:00,80.88,80.89,80.87,80.88,13984.0,70.7119,70.7207,70.7032,70.7119,13984.0
2017-07-24 13:20:00,80.88,80.89,80.86,80.87,76860.0,70.7119,70.7207,70.6944,70.7032,76860.0
2017-07-24 13:25:00,80.86,80.89,80.85,80.89,25369.0,70.6944,70.7207,70.6857,70.7207,25369.0
2017-07-24 13:30:00,80.89,80.89,80.85,80.86,7570.0,70.7207,70.7207,70.6857,70.6944,7570.0
2017-07-24 13:35:00,80.87,80.89,80.87,80.88,14989.0,70.7032,70.7207,70.7032,70.7119,14989.0
2017-07-24 13:40:00,80.88,80.89,80.87,80.88,105230.0,70.7119,70.7207,70.7032,70.7119,105230.0
2017-07-24 13:45:00,80.89,80.9,80.87,80.9,22146.0,70.7207,70.7294,70.7032,70.7294,22146.0
2017-07-24 13:50:00,80.89,80.89,80.86,80.88,27113.0,70.7207,70.7207,70.6944,70.7119,27113.0
2017-07-24 13:55:00,80.88,80.91,80.87,80.91,11028.0,70.7119,70.7381,70.7032,70.7381,11028.0
2017-07-24 14:00:00,80.9,80.93,80.9,80.92,15214.0,70.7294,70.7556,70.7294,70.7469,15214.0
2017-07-24 14:05:00,80.93,80.93,80.91,80.91,25664.0,70.7556,70.7556,70.7381,70.7381,25664.0
2017-07-24 14:10:00,80.91,80.94,80.91,80.92,15846.0,70.7381,70.7644,70.7381,70.7469,15846.0
2017-07-24 14:15:00,80.92,80.95,80.91,80.93,41515.0,70.7469,70.7731,70.7381,70.7556,41515.0
2017-07-24 14:20:00,80.94,80.97,80.93,80.96,17515.0,70.7644,70.7906,70.7556,70.7819,17515.0
2017-07-24 14:25:00,80.97,80.98,80.95,80.97,12024.0,70.7906,70.7993,70.7731,70.7906,12024.0
2017-07-24 14:30:00,80.98,80.98,80.94,80.98,29886.0,70.7993,70.7993,70.7644,70.7993,29886.0
2017-07-24 14:35:00,80.98,80.99,80.96,80.98,21998.0,70.7993,70.8081,70.7819,70.7993,21998.0
2017-07-24 14:40:00,80.97,81.0,80.96,81.0,17937.0,70.7906,70.8168,70.7819,70.8168,17937.0
2017-07-24 14:45:00,81.0,81.03,80.98,81.02,47610.0,70.8168,70.8431,70.7993,70.8343,47610.0
2017-07-24 14:50:00,81.02,81.04,81.0,81.01,36807.0,70.8343,70.8518,70.8168,70.8256,36807.0
2017-07-24 14:55:00,81.01,81.01,80.97,80.98,62643.0,70.8256,70.8256,70.7906,70.7993,62643.0
2017-07-24 15:00:00,80.98,81.0,80.96,80.98,42764.0,70.7993,70.8168,70.7819,70.7993,42764.0
2017-07-24 15:05:00,80.97,80.98,80.95,80.97,22892.0,70.7906,70.7993,70.7731,70.7906,22892.0
2017-07-24 15:10:00,80.97,81.02,80.96,81.01,26190.0,70.7906,70.8343,70.7819,70.8256,26190.0
2017-07-24 15:15:00,81.02,81.04,81.0,81.01,43024.0,70.8343,70.8518,70.8168,70.8256,43024.0
2017-07-24 15:20:00,81.0,81.01,80.99,81.0,23624.0,70.8168,70.8256,70.8081,70.8168,23624.0
2017-07-24 15:25:00,81.0,81.03,81.0,81.01,75569.0,70.8168,70.8431,70.8168,70.8256,75569.0
2017-07-24 15:30:00,81.01,81.01,80.98,80.98,48117.0,70.8256,70.8256,70.7993,70.7993,48117.0
2017-07-24 15:35:00,80.98,81.01,80.98,81.0,73421.0,70.7993,70.8256,70.7993,70.8168,73421.0
2017-07-24 15:40:00,81.0,81.01,80.98,81.0,59466.0,70.8168,70.8256,70.7993,70.8168,59466.0
2017-07-24 15:45:00,80.99,81.0,80.98,81.0,69083.0,70.8081,70.8168,70.7993,70.8168,69083.0
2017-07-24 15:50:00,80.99,80.99,80.95,80.97,153349.0,70.8081,70.8081,70.7731,70.7906,153349.0
2017-07-24 15:55:00,80.96,80.98,80.9,80.96,450608.0,70.7819,70.7993,70.7294,70.7819,450608.0
2017-07-25 09:30:00,81.15,81.21,80.79,80.86,262185.0,70.948,71.0004,70.6332,70.6944,262185.0
2017-07-25 09:35:00,80.87,80.95,80.86,80.93,163488.0,70.7032,70.7731,70.6944,70.7556,163488.0
2017-07-25 09:40:00,80.92,81.04,80.92,80.98,71297.0,70.7469,70.8518,70.7469,70.7993,71297.0
2017-07-25 09:45:00,80.97,80.97,80.83,80.85,92981.0,70.7906,70.7906,70.6682,70.6857,92981.0
2017-07-25 09:50:00,80.84,80.84,80.75,80.79,120016.0,70.6769,70.6769,70.5983,70.6332,120016.0
2017-07-25 09:55:00,80.8,80.82,80.77,80.79,611387.0,70.642,70.6595,70.6157,70.6332,611387.0
2017-07-25 10:00:00,80.78,80.8,80.71,80.74,106115.0,70.6245,70.642,70.5633,70.5895,106115.0
2017-07-25 10:05:00,80.74,80.78,80.72,80.72,125325.0,70.5895,70.6245,70.572,70.572,125325.0
2017-07-25 10:10:00,80.73,80.77,80.7,80.75,36987.0,70.5808,70.6157,70.5545,70.5983,36987.0
2017-07-25 10:15:00,80.76,80.84,80.74,80.83,142371.0,70.607,70.6769,70.5895,70.6682,142371.0
2017-07-25 10:20:00,80.84,80.87,80.82,80.85,99726.0,70.6769,70.7032,70.6595,70.6857,99726.0
2017-07-25 10:25:00,80.84,80.87,80.81,80.82,78664.0,70.6769,70.7032,70.6507,70.6595,78664.0
2017-07-25 10:30:00,80.83,80.86,80.8,80.86,118763.0,70.6682,70.6944,70.642,70.6944,118763.0
2017-07-25 10:35:00,80.86,80.86,80.78,80.79,219530.0,70.6944,70.6944,70.6245,70.6332,219530.0
2017-07-25 10:40:00,80.79,80.8,80.72,80.72,262552.0,70.6332,70.642,70.572,70.572,262552.0
2017-07-25 10:45:00,80.73,80.74,80.63,80.66,82873.0,70.5808,70.5895,70.4933,70.5196,82873.0
2017-07-25 10:50:00,80.66,80.66,80.58,80.61,35707.0,70.5196,70.5196,70.4496,70.4759,35707.0
2017-07-25 10:55:00,80.62,80.62,80.51,80.54,232147.0,70.4846,70.4846,70.3884,70.4147,232147.0
2017-07-25 11:00:00,80.53,80.56,80.5,80.55,547212.0,70.4059,70.4321,70.3797,70.4234,547212.0
2017-07-25 11:05:00,80.56,80.59,80.54,80.58,34299.0,70.4321,70.4584,70.4147,70.4496,34299.0
2017-07-25 11:10:00,80.58,80.59,80.47,80.48,486788.0,70.4496,70.4584,70.3535,70.3622,486788.0
2017-07-25 11:15:00,80.48,80.5,80.41,80.46,65821.0,70.3622,70.3797,70.301,70.3447,65821.0
2017-07-25 11:20:00,80.46,80.49,80.42,80.43,18049.0,70.3447,70.3709,70.3097,70.3185,18049.0
2017-07-25 11:25:00,80.43,80.44,80.36,80.37,63728.0,70.3185,70.3272,70.2573,70.266,63728.0
2017-07-25 11:30:00,80.36,80.38,80.33,80.33,64709.0,70.2573,70.2748,70.2311,70.2311,64709.0
2017-07-25 11:35:00,80.34,80.37,80.33,80.34,56075.0,70.2398,70.266,70.2311,70.2398,56075.0
2017-07-25 11:40:00,80.34,80.34,80.31,80.34,44971.0,70.2398,70.2398,70.2136,70.2398,44971.0
2017-07-25 11:45:00,80.34,80.35,80.31,80.34,17866.0,70.2398,70.2485,70.2136,70.2398,17866.0
2017-07-25 11:50:00,80.34,80.39,80.33,80.34,95535.0,70.2398,70.2835,70.2311,70.2398,95535.0
2017-07-25 11:55:00,80.34,80.38,80.33,80.37,49311.0,70.2398,70.2748,70.2311,70.266,49311.0
2017-07-25 12:00:00,80.36,80.37,80.32,80.36,89308.0,70.2573,70.266,70.2223,70.2573,89308.0
2017-07-25 12:05:00,80.36,80.37,80.3,80.32,49409.0,70.2573,70.266,70.2048,70.2223,49409.0
2017-07-25 12:10:00,80.32,80.32,80.26,80.28,52586.0,70.2223,70.2223,70.1699,70.1873,52586.0
2017-07-25 12:15:00,80.27,80.29,80.26,80.28,43433.0,70.1786,70.1961,70.1699,70.1873,43433.0
2017-07-25 12:20:00,80.28,80.3,80.26,80.28,16507.0,70.1873,70.2048,70.1699,70.1873,16507.0
2017-07-25 12:25:00,80.28,80.3,80.27,80.29,18915.0,70.1873,70.2048,70.1786,70.1961,18915.0
2017-07-25 12:30:00,80.29,80.32,80.29,80.31,16883.0,70.1961,70.2223,70.1961,70.2136,16883.0
2017-07-25 12:35:00,80.31,80.35,80.3,80.34,17233.0,70.2136,70.2485,70.2048,70.2398,17233.0
2017-07-25 12:40:00,80.34,80.38,80.34,80.36,16716.0,70.2398,70.2748,70.2398,70.2573,16716.0
2017-07-25 12:45:00,80.37,80.37,80.34,80.36,17873.0,70.266,70.266,70.2398,70.2573,17873.0
2017-07-25 12:50:00,80.37,80.38,80.34,80.35,28725.0,70.266,70.2748,70.2398,70.2485,28725.0
2017-07-25 12:55:00,80.35,80.38,80.34,80.38,18886.0,70.2485,70.2748,70.2398,70.2748,18886.0
2017-07-25 13:00:00,80.38,80.41,80.37,80.39,102353.0,70.2748,70.301,70.266,70.2835,102353.0
2017-07-25 13:05:00,80.39,80.41,80.37,80.41,55583.0,70.2835,70.301,70.266,70.301,55583.0
2017-07-25 13:10:00,80.42,80.43,80.4,80.41,125884.0,70.3097,70.3185,70.2923,70.301,125884.0
2017-07-25 13:15:00,80.41,80.43,80.4,80.42,13103.0,70.301,70.3185,70.2923,70.3097,13103.0
2017-07-25 13:20:00,80.42,80.45,80.42,80.43,17453.0,70.3097,70.336,70.3097,70.3185,17453.0
2017-07-25 13:25:00,80.44,80.48,80.44,80.48,23511.0,70.3272,70.3622,70.3272,70.3622,23511.0
2017-07-25 13:30:00,80.48,80.5,80.46,80.47,48977.0,70.3622,70.3797,70.3447,70.3535,48977.0
2017-07-25 13:35:00,80.47,80.51,80.47,80.51,74107.0,70.3535,70.3884,70.3535,70.3884,74107.0
2017-07-25 13:40:00,80.52,80.52,80.48,80.49,18079.0,70.3972,70.3972,70.3622,70.3709,18079.0
2017-07-25 13:45:00,80.49,80.49,80.45,80.46,24845.0,70.3709,70.3709,70.336,70.3447,24845.0
2017-07-25 13:50:00,80.46,80.47,80.45,80.46,26565.0,70.3447,70.3535,70.336,70.3447,26565.0
2017-07-25 13:55:00,80.46,80.49,80.45,80.48,17333.0,70.3447,70.3709,70.336,70.3622,17333.0
2017-07-25 14:00:00,80.48,80.49,80.47,80.47,14096.0,70.3622,70.3709,70.3535,70.3535,14096.0
2017-07-25 14:05:00,80.47,80.48,80.45,80.47,50987.0,70.3535,70.3622,70.336,70.3535,50987.0
2017-07-25 14:10:00,80.47,80.5,80.46,80.49,79620.0,70.3535,70.3797,70.3447,70.3709,79620.0
2017-07-25 14:15:00,80.48,80.5,80.45,80.45,104815.0,70.3622,70.3797,70.336,70.336,104815.0
2017-07-25 14:20:00,80.46,80.49,80.46,80.48,14370.0,70.3447,70.3709,70.3447,70.3622,14370.0
2017-07-25 14:25:00,80.48,80.5,80.47,80.5,20308.0,70.3622,70.3797,70.3535,70.3797,20308.0
2017-07-25 14:30:00,80.5,80.51,80.45,80.47,80609.0,70.3797,70.3884,70.336,70.3535,80609.0
2017-07-25 14:35:00,80.48,80.49,80.45,80.46,46330.0,70.3622,70.3709,70.336,70.3447,46330.0
2017-07-25 14:40:00,80.47,80.47,80.45,80.45,32328.0,70.3535,70.3535,70.336,70.336,32328.0
2017-07-25 14:45:00,80.45,80.46,80.44,80.45,22726.0,70.336,70.3447,70.3272,70.336,22726.0
2017-07-25 14:50:00,80.45,80.48,80.45,80.47,65314.0,70.336,70.3622,70.336,70.3535,65314.0
2017-07-25 14:55:00,80.47,80.48,80.45,80.47,48742.0,70.3535,70.3622,70.336,70.3535,48742.0
2017-07-25 15:00:00,80.46,80.49,80.45,80.48,144416.0,70.3447,70.3709,70.336,70.3622,144416.0
2017-07-25 15:05:00,80.48,80.48,80.42,80.44,81813.0,70.3622,70.3622,70.3097,70.3272,81813.0
2017-07-25 15:10:00,80.44,80.46,80.39,80.41,222394.0,70.3272,70.3447,70.2835,70.301,222394.0
2017-07-25 15:15:00,80.41,80.42,80.39,80.39,59460.0,70.301,70.3097,70.2835,70.2835,59460.0
2017-07-25 15:20:00,80.39,80.4,80.35,80.36,36705.0,70.2835,70.2923,70.2485,70.2573,36705.0
2017-07-25 15:25:00,80.35,80.39,80.34,80.36,78376.0,70.2485,70.2835,70.2398,70.2573,78376.0
2017-07-25 15:30:00,80.37,80.41,80.36,80.38,129598.0,70.266,70.301,70.2573,70.2748,129598.0
2017-07-25 15:35:00,80.39,80.39,80.35,80.36,127033.0,70.2835,70.2835,70.2485,70.2573,127033.0
2017-07-25 15:40:00,80.36,80.37,80.33,80.33,234389.0,70.2573,70.266,70.2311,70.2311,234389.0
2017-07-25 15:45:00,80.34,80.4,80.31,80.4,224673.0,70.2398,70.2923,70.2136,70.2923,224673.0
2017-07-25 15:50:00,80.4,80.4,80.32,80.33,209866.0,70.2923,70.2923,70.2223,70.2311,209866.0
2017-07-25 15:55:00,80.33,80.4,80.32,80.36,591389.0,70.2311,70.2923,70.2223,70.2573,591389.0
2017-07-26 09:30:00,80.2,80.2,79.89,80.01,229676.0,70.1174,70.1174,69.8464,69.9513,229676.0
2017-07-26 09:35:00,80.01,80.14,80.0,80.13,151483.0,69.9513,70.0649,69.9425,70.0562,151483.0
2017-07-26 09:40:00,80.12,80.21,80.11,80.16,77609.0,70.0475,70.1261,70.0387,70.0824,77609.0
2017-07-26 09:45:00,80.17,80.27,80.17,80.18,46741.0,70.0912,70.1786,70.0912,70.0999,46741.0
2017-07-26 09:50:00,80.19,80.28,80.17,80.24,95846.0,70.1087,70.1873,70.0912,70.1524,95846.0
2017-07-26 09:55:00,80.23,80.27,80.16,80.16,40956.0,70.1436,70.1786,70.0824,70.0824,40956.0
2017-07-26 10:00:00,80.16,80.24,80.16,80.18,73888.0,70.0824,70.1524,70.0824,70.0999,73888.0
2017-07-26 10:05:00,80.2,80.24,80.15,80.15,68806.0,70.1174,70.1524,70.0737,70.0737,68806.0
2017-07-26 10:10:00,80.15,80.19,80.15,80.16,32483.0,70.0737,70.1087,70.0737,70.0824,32483.0
2017-07-26 10:15:00,80.16,80.24,80.16,80.2,35624.0,70.0824,70.1524,70.0824,70.1174,35624.0
2017-07-26 10:20:00,80.2,80.22,80.13,80.18,32200.0,70.1174,70.1349,70.0562,70.0999,32200.0
2017-07-26 10:25:00,80.18,80.21,80.14,80.18,39779.0,70.0999,70.1261,70.0649,70.0999,39779.0
2017-07-26 10:30:00,80.18,80.19,80.15,80.18,40522.0,70.0999,70.1087,70.0737,70.0999,40522.0
2017-07-26 10:35:00,80.19,80.23,80.17,80.19,22832.0,70.1087,70.1436,70.0912,70.1087,22832.0
2017-07-26 10:40:00,80.19,80.19,80.1,80.11,22717.0,70.1087,70.1087,70.03,70.0387,22717.0
2017-07-26 10:45:00,80.12,80.13,80.08,80.13,46049.0,70.0475,70.0562,70.0125,70.0562,46049.0
2017-07-26 10:50:00,80.13,80.16,80.11,80.11,81151.0,70.0562,70.0824,70.0387,70.0387,81151.0
2017-07-26 10:55:00,80.11,80.13,80.09,80.09,43262.0,70.0387,70.0562,70.0212,70.0212,43262.0
2017-07-26 11:00:00,80.09,80.13,80.09,80.09,21254.0,70.0212,70.0562,70.0212,70.0212,21254.0
2017-07-26 11:05:00,80.09,80.14,80.09,80.11,43615.0,70.0212,70.0649,70.0212,70.0387,43615.0
2017-07-26 11:10:00,80.11,80.13,80.1,80.12,12295.0,70.0387,70.0562,70.03,70.0475,12295.0
2017-07-26 11:15:00,80.12,80.2,80.11,80.19,40267.0,70.0475,70.1174,70.0387,70.1087,40267.0
2017-07-26 11:20:00,80.19,80.19,80.16,80.17,21352.0,70.1087,70.1087,70.0824,70.0912,21352.0
2017-07-26 11:25:00,80.16,80.18,80.14,80.17,33580.0,70.0824,70.0999,70.0649,70.0912,33580.0
2017-07-26 11:30:00,80.18,80.21,80.18,80.19,54684.0,70.0999,70.1261,70.0999,70.1087,54684.0
2017-07-26 11:35:00,80.19,80.2,80.18,80.18,21764.0,70.1087,70.1174,70.0999,70.0999,21764.0
2017-07-26 11:40:00,80.19,80.2,80.16,80.17,88473.0,70.1087,70.1174,70.0824,70.0912,88473.0
2017-07-26 11:45:00,80.18,80.18,80.13,80.14,59974.0,70.0999,70.0999,70.0562,70.0649,59974.0
2017-07-26 11:50:00,80.14,80.14,80.12,80.12,38941.0,70.0649,70.0649,70.0475,70.0475,38941.0
2017-07-26 11:55:00,80.12,80.14,80.1,80.14,17654.0,70.0475,70.0649,70.03,70.0649,17654.0
2017-07-26 12:00:00,80.14,80.15,80.11,80.12,36459.0,70.0649,70.0737,70.0387,70.0475,36459.0
2017-07-26 12:05:00,80.12,80.15,80.12,80.12,22281.0,70.0475,70.0737,70.0475,70.0475,22281.0
2017-07-26 12:10:00,80.11,80.14,80.11,80.11,13442.0,70.0387,70.0649,70.0387,70.0387,13442.0
2017-07-26 12:15:00,80.11,80.13,80.1,80.12,8377.0,70.0387,70.0562,70.03,70.0475,8377.0
2017-07-26 12:20:00,80.12,80.14,80.1,80.1,21511.0,70.0475,70.0649,70.03,70.03,21511.0
2017-07-26 12:25:00,80.1,80.11,80.09,80.1,15190.0,70.03,70.0387,70.0212,70.03,15190.0
2017-07-26 12:30:00,80.1,80.1,80.05,80.05,40342.0,70.03,70.03,69.9863,69.9863,40342.0
2017-07-26 12:35:00,80.05,80.08,80.05,80.07,20624.0,69.9863,70.0125,69.9863,70.0037,20624.0
2017-07-26 12:40:00,80.07,80.1,80.07,80.1,9129.0,70.0037,70.03,70.0037,70.03,9129.0
2017-07-26 12:45:00,80.09,80.12,80.09,80.11,13547.0,70.0212,70.0475,70.0212,70.0387,13547.0
2017-07-26 12:50:00,80.11,80.14,80.1,80.13,40418.0,70.0387,70.0649,70.03,70.0562,40418.0
2017-07-26 12:55:00,80.13,80.14,80.12,80.14,13404.0,70.0562,70.0649,70.0475,70.0649,13404.0
2017-07-26 13:00:00,80.13,80.13,80.1,80.1,18918.0,70.0562,70.0562,70.03,70.03,18918.0
2017-07-26 13:05:00,80.11,80.11,80.09,80.09,9381.0,70.0387,70.0387,70.0212,70.0212,9381.0
2017-07-26 13:10:00,80.09,80.11,80.08,80.09,12410.0,70.0212,70.0387,70.0125,70.0212,12410.0
2017-07-26 13:15:00,80.09,80.1,80.06,80.09,21906.0,70.0212,70.03,69.995,70.0212,21906.0
2017-07-26 13:20:00,80.09,80.09,80.05,80.06,9525.0,70.0212,70.0212,69.9863,69.995,9525.0
2017-07-26 13:25:00,80.06,80.06,80.03,80.03,19323.0,69.995,69.995,69.9688,69.9688,19323.0
2017-07-26 13:30:00,80.04,80.08,80.03,80.05,19258.0,69.9775,70.0125,69.9688,69.9863,19258.0
2017-07-26 13:35:00,80.06,80.08,80.06,80.07,8836.0,69.995,70.0125,69.995,70.0037,8836.0
2017-07-26 13:40:00,80.06,80.11,80.06,80.09,28485.0,69.995,70.0387,69.995,70.0212,28485.0
2017-07-26 13:45:00,80.09,80.11,80.09,80.11,40225.0,70.0212,70.0387,70.0212,70.0387,40225.0
2017-07-26 13:50:00,80.1,80.12,80.1,80.12,19013.0,70.03,70.0475,70.03,70.0475,19013.0
2017-07-26 13:55:00,80.12,80.12,80.07,80.08,71729.0,70.0475,70.0475,70.0037,70.0125,71729.0
2017-07-26 14:00:00,80.08,80.15,80.06,80.11,66667.0,70.0125,70.0737,69.995,70.0387,66667.0
2017-07-26 14:05:00,80.11,80.12,80.08,80.11,33919.0,70.0387,70.0475,70.0125,70.0387,33919.0
2017-07-26 14:10:00,80.11,80.14,80.1,80.11,60486.0,70.0387,70.0649,70.03,70.0387,60486.0
2017-07-26 14:15:00,80.11,80.14,80.09,80.11,39549.0,70.0387,70.0649,70.0212,70.0387,39549.0
2017-07-26 14:20:00,80.12,80.14,80.09,80.11,32027.0,70.0475,70.0649,70.0212,70.0387,32027.0
2017-07-26 14:25:00,80.1,80.14,80.1,80.14,37445.0,70.03,70.0649,70.03,70.0649,37445.0
2017-07-26 14:30:00,80.14,80.16,80.13,80.14,54457.0,70.0649,70.0824,70.0562,70.0649,54457.0
2017-07-26 14:35:00,80.14,80.14,80.1,80.11,29121.0,70.0649,70.0649,70.03,70.0387,29121.0
2017-07-26 14:40:00,80.11,80.12,80.09,80.12,33134.0,70.0387,70.0475,70.0212,70.0475,33134.0
2017-07-26 14:45:00,80.12,80.12,80.07,80.11,53710.0,70.0475,70.0475,70.0037,70.0387,53710.0
2017-07-26 14:50:00,80.11,80.12,80.08,80.11,49774.0,70.0387,70.0475,70.0125,70.0387,49774.0
2017-07-26 14:55:00,80.11,80.11,80.05,80.06,47122.0,70.0387,70.0387,69.9863,69.995,47122.0
2017-07-26 15:00:00,80.06,80.08,80.04,80.08,66471.0,69.995,70.0125,69.9775,70.0125,66471.0
2017-07-26 15:05:00,80.08,80.09,80.05,80.06,36530.0,70.0125,70.0212,69.9863,69.995,36530.0
2017-07-26 15:10:00,80.06,80.08,80.05,80.06,48742.0,69.995,70.0125,69.9863,69.995,48742.0
2017-07-26 15:15:00,80.06,80.08,80.05,80.07,50519.0,69.995,70.0125,69.9863,70.0037,50519.0
2017-07-26 15:20:00,80.07,80.13,80.06,80.12,52338.0,70.0037,70.0562,69.995,70.0475,52338.0
2017-07-26 15:25:00,80.11,80.13,80.1,80.11,111544.0,70.0387,70.0562,70.03,70.0387,111544.0
2017-07-26 15:30:00,80.11,80.13,80.08,80.12,99228.0,70.0387,70.0562,70.0125,70.0475,99228.0
2017-07-26 15:35:00,80.12,80.12,80.08,80.1,55646.0,70.0475,70.0475,70.0125,70.03,55646.0
2017-07-26 15:40:00,80.09,80.13,80.09,80.12,86520.0,70.0212,70.0562,70.0212,70.0475,86520.0
2017-07-26 15:45:00,80.12,80.12,80.06,80.08,251508.0,70.0475,70.0475,69.995,70.0125,251508.0
2017-07-26 15:50:00,80.08,80.12,80.06,80.11,236237.0,70.0125,70.0475,69.995,70.0387,236237.0
2017-07-26 15:55:00,80.11,80.12,80.09,80.12,444952.0,70.0387,70.0475,70.0212,70.0475,444952.0
2017-07-27 09:30:00,80.21,80.21,79.93,80.01,246117.0,70.1261,70.1261,69.8813,69.9513,246117.0
2017-07-27 09:35:00,80.01,80.01,79.64,79.68,152403.0,69.9513,69.9513,69.6278,69.6628,152403.0
2017-07-27 09:40:00,79.69,79.77,79.68,79.69,134392.0,69.6715,69.7415,69.6628,69.6715,134392.0
2017-07-27 09:45:00,79.69,79.69,79.5,79.66,730333.0,69.6715,69.6715,69.5054,69.6453,730333.0
2017-07-27 09:50:00,79.66,79.76,79.66,79.73,112507.0,69.6453,69.7327,69.6453,69.7065,112507.0
2017-07-27 09:55:00,79.72,79.73,79.62,79.68,147424.0,69.6977,69.7065,69.6103,69.6628,147424.0
2017-07-27 10:00:00,79.67,79.78,79.65,79.78,77083.0,69.654,69.7502,69.6365,69.7502,77083.0
2017-07-27 10:05:00,79.79,79.79,79.7,79.76,74413.0,69.7589,69.7589,69.6803,69.7327,74413.0
2017-07-27 10:10:00,79.76,79.76,79.7,79.75,53482.0,69.7327,69.7327,69.6803,69.724,53482.0
2017-07-27 10:15:00,79.75,79.77,79.67,79.72,52533.0,69.724,69.7415,69.654,69.6977,52533.0
2017-07-27 10:20:00,79.71,79.71,79.65,79.66,45640.0,69.689,69.689,69.6365,69.6453,45640.0
2017-07-27 10:25:00,79.66,79.75,79.65,79.72,40399.0,69.6453,69.724,69.6365,69.6977,40399.0
2017-07-27 10:30:00,79.72,79.73,79.69,79.72,56044.0,69.6977,69.7065,69.6715,69.6977,56044.0
2017-07-27 10:35:00,79.72,79.85,79.71,79.84,39901.0,69.6977,69.8114,69.689,69.8027,39901.0
2017-07-27 10:40:00,79.85,79.86,79.81,79.81,39839.0,69.8114,69.8201,69.7764,69.7764,39839.0
2017-07-27 10:45:00,79.82,79.82,79.78,79.79,89018.0,69.7852,69.7852,69.7502,69.7589,89018.0
2017-07-27 10:50:00,79.78,79.88,79.78,79.87,49294.0,69.7502,69.8376,69.7502,69.8289,49294.0
2017-07-27 10:55:00,79.86,79.86,79.8,79.84,41961.0,69.8201,69.8201,69.7677,69.8027,41961.0
2017-07-27 11:00:00,79.84,79.86,79.8,79.82,54397.0,69.8027,69.8201,69.7677,69.7852,54397.0
2017-07-27 11:05:00,79.83,79.84,79.8,79.81,30277.0,69.7939,69.8027,69.7677,69.7764,30277.0
2017-07-27 11:10:00,79.81,79.84,79.8,79.83,29337.0,69.7764,69.8027,69.7677,69.7939,29337.0
2017-07-27 11:15:00,79.82,79.84,79.79,79.84,28357.0,69.7852,69.8027,69.7589,69.8027,28357.0
2017-07-27 11:20:00,79.84,79.88,79.83,79.85,20313.0,69.8027,69.8376,69.7939,69.8114,20313.0
2017-07-27 11:25:00,79.86,79.86,79.78,79.78,78716.0,69.8201,69.8201,69.7502,69.7502,78716.0
2017-07-27 11:30:00,79.78,79.81,79.76,79.77,34568.0,69.7502,69.7764,69.7327,69.7415,34568.0
2017-07-27 11:35:00,79.77,79.79,79.76,79.77,87403.0,69.7415,69.7589,69.7327,69.7415,87403.0
2017-07-27 11:40:00,79.77,79.81,79.77,79.8,28864.0,69.7415,69.7764,69.7415,69.7677,28864.0
2017-07-27 11:45:00,79.79,79.85,79.79,79.83,27279.0,69.7589,69.8114,69.7589,69.7939,27279.0
2017-07-27 11:50:00,79.83,79.87,79.83,79.85,21295.0,69.7939,69.8289,69.7939,69.8114,21295.0
2017-07-27 11:55:00,79.85,79.89,79.85,79.88,22821.0,69.8114,69.8464,69.8114,69.8376,22821.0
2017-07-27 12:00:00,79.88,79.91,79.86,79.89,46049.0,69.8376,69.8639,69.8201,69.8464,46049.0
2017-07-27 12:05:00,79.89,79.91,79.87,79.88,59314.0,69.8464,69.8639,69.8289,69.8376,59314.0
2017-07-27 12:10:00,79.89,79.89,79.86,79.88,76305.0,69.8464,69.8464,69.8201,69.8376,76305.0
2017-07-27 12:15:00,79.88,79.9,79.86,79.88,33980.0,69.8376,69.8551,69.8201,69.8376,33980.0
2017-07-27 12:20:00,79.88,79.9,79.86,79.9,32748.0,69.8376,69.8551,69.8201,69.8551,32748.0
2017-07-27 12:25:00,79.89,79.91,79.86,79.89,47240.0,69.8464,69.8639,69.8201,69.8464,47240.0
2017-07-27 12:30:00,79.89,79.9,79.84,79.84,75593.0,69.8464,69.8551,69.8027,69.8027,75593.0
2017-07-27 12:35:00,79.84,79.86,79.81,79.83,49478.0,69.8027,69.8201,69.7764,69.7939,49478.0
2017-07-27 12:40:00,79.82,79.87,79.8,79.81,99710.0,69.7852,69.8289,69.7677,69.7764,99710.0
2017-07-27 12:45:00,79.81,79.82,79.78,79.79,49718.0,69.7764,69.7852,69.7502,69.7589,49718.0
2017-07-27 12:50:00,79.78,79.78,79.72,79.74,31501.0,69.7502,69.7502,69.6977,69.7152,31501.0
2017-07-27 12:55:00,79.73,79.74,79.61,79.68,148621.0,69.7065,69.7152,69.6016,69.6628,148621.0
2017-07-27 13:00:00,79.69,79.69,79.62,79.65,54220.0,69.6715,69.6715,69.6103,69.6365,54220.0
2017-07-27 13:05:00,79.66,79.67,79.57,79.57,215566.0,69.6453,69.654,69.5666,69.5666,215566.0
2017-07-27 13:10:00,79.58,79.61,79.56,79.58,71391.0,69.5753,69.6016,69.5579,69.5753,71391.0
2017-07-27 13:15:00,79.58,79.6,79.53,79.59,97482.0,69.5753,69.5928,69.5316,69.5841,97482.0
2017-07-27 13:20:00,79.59,79.59,79.49,79.5,189754.0,69.5841,69.5841,69.4967,69.5054,189754.0
2017-07-27 13:25:00,79.5,79.52,79.38,79.45,322400.0,69.5054,69.5229,69.4005,69.4617,322400.0
2017-07-27 13:30:00,79.44,79.45,79.3,79.3,95132.0,69.4529,69.4617,69.3305,69.3305,95132.0
2017-07-27 13:35:00,79.29,79.31,79.23,79.3,167048.0,69.3218,69.3393,69.2693,69.3305,167048.0
2017-07-27 13:40:00,79.3,79.41,79.27,79.41,362184.0,69.3305,69.4267,69.3043,69.4267,362184.0
2017-07-27 13:45:00,79.41,79.45,79.38,79.41,98204.0,69.4267,69.4617,69.4005,69.4267,98204.0
2017-07-27 13:50:00,79.41,79.44,79.35,79.4,80696.0,69.4267,69.4529,69.3743,69.418,80696.0
2017-07-27 13:55:00,79.41,79.41,79.28,79.29,31380.0,69.4267,69.4267,69.3131,69.3218,31380.0
2017-07-27 14:00:00,79.29,79.38,79.28,79.36,74453.0,69.3218,69.4005,69.3131,69.383,74453.0
2017-07-27 14:05:00,79.36,79.43,79.35,79.41,63509.0,69.383,69.4442,69.3743,69.4267,63509.0
2017-07-27 14:10:00,79.41,79.45,79.39,79.42,47831.0,69.4267,69.4617,69.4092,69.4355,47831.0
2017-07-27 14:15:00,79.41,79.47,79.41,79.45,50730.0,69.4267,69.4792,69.4267,69.4617,50730.0
2017-07-27 14:20:00,79.44,79.48,79.41,79.44,33320.0,69.4529,69.4879,69.4267,69.4529,33320.0
2017-07-27 14:25:00,79.43,79.43,79.38,79.42,30177.0,69.4442,69.4442,69.4005,69.4355,30177.0
2017-07-27 14:30:00,79.43,79.45,79.35,79.36,74910.0,69.4442,69.4617,69.3743,69.383,74910.0
2017-07-27 14:35:00,79.37,79.44,79.36,79.38,184820.0,69.3917,69.4529,69.383,69.4005,184820.0
2017-07-27 14:40:00,79.38,79.38,79.27,79.27,116338.0,69.4005,69.4005,69.3043,69.3043,116338.0
2017-07-27 14:45:00,79.27,79.35,79.27,79.31,83834.0,69.3043,69.3743,69.3043,69.3393,83834.0
2017-07-27 14:50:00,79.31,79.34,79.29,79.33,106774.0,69.3393,69.3655,69.3218,69.3568,106774.0
2017-07-27 14:55:00,79.33,79.37,79.32,79.37,47515.0,69.3568,69.3917,69.348,69.3917,47515.0
2017-07-27 15:00:00,79.37,79.39,79.33,79.33,60493.0,69.3917,69.4092,69.3568,69.3568,60493.0
2017-07-27 15:05:00,79.34,79.36,79.3,79.31,53743.0,69.3655,69.383,69.3305,69.3393,53743.0
2017-07-27 15:10:00,79.31,79.37,79.31,79.37,51852.0,69.3393,69.3917,69.3393,69.3917,51852.0
2017-07-27 15:15:00,79.37,79.41,79.34,79.34,90738.0,69.3917,69.4267,69.3655,69.3655,90738.0
2017-07-27 15:20:00,79.35,79.43,79.34,79.4,122989.0,69.3743,69.4442,69.3655,69.418,122989.0
2017-07-27 15:25:00,79.39,79.41,79.34,79.34,89180.0,69.4092,69.4267,69.3655,69.3655,89180.0
2017-07-27 15:30:00,79.34,79.43,79.32,79.42,134996.0,69.3655,69.4442,69.348,69.4355,134996.0
2017-07-27 15:35:00,79.43,79.46,79.4,79.43,127603.0,69.4442,69.4704,69.418,69.4442,127603.0
2017-07-27 15:40:00,79.42,79.42,79.35,79.41,97770.0,69.4355,69.4355,69.3743,69.4267,97770.0
2017-07-27 15:45:00,79.41,79.47,79.4,79.45,202414.0,69.4267,69.4792,69.418,69.4617,202414.0
2017-07-27 15:50:00,79.46,79.48,79.44,79.48,256411.0,69.4704,69.4879,69.4529,69.4879,256411.0
2017-07-27 15:55:00,79.48,79.57,79.41,79.56,1812288.0,69.4879,69.5666,69.4267,69.5579,1812288.0
2017-07-28 09:30:00,79.59,79.76,79.59,79.63,402290.0,69.5841,69.7327,69.5841,69.6191,402290.0
2017-07-28 09:35:00,79.64,79.87,79.64,79.7,254925.0,69.6278,69.8289,69.6278,69.6803,254925.0
2017-07-28 09:40:00,79.69,79.76,79.61,79.61,200812.0,69.6715,69.7327,69.6016,69.6016,200812.0
2017-07-28 09:45:00,79.61,79.61,79.54,79.56,101399.0,69.6016,69.6016,69.5404,69.5579,101399.0
2017-07-28 09:50:00,79.55,79.57,79.43,79.45,126118.0,69.5491,69.5666,69.4442,69.4617,126118.0
2017-07-28 09:55:00,79.44,79.48,79.41,79.45,154330.0,69.4529,69.4879,69.4267,69.4617,154330.0
2017-07-28 10:00:00,79.45,79.48,79.38,79.44,65618.0,69.4617,69.4879,69.4005,69.4529,65618.0
2017-07-28 10:05:00,79.45,79.45,79.39,79.42,94054.0,69.4617,69.4617,69.4092,69.4355,94054.0
2017-07-28 10:10:00,79.42,79.45,79.4,79.41,85152.0,69.4355,69.4617,69.418,69.4267,85152.0
2017-07-28 10:15:00,79.41,79.41,79.34,79.37,136480.0,69.4267,69.4267,69.3655,69.3917,136480.0
2017-07-28 10:20:00,79.37,79.4,79.31,79.31,82321.0,69.3917,69.418,69.3393,69.3393,82321.0
2017-07-28 10:25:00,79.31,79.31,79.25,79.3,80997.0,69.3393,69.3393,69.2868,69.3305,80997.0
2017-07-28 10:30:00,79.3,79.41,79.29,79.35,233430.0,69.3305,69.4267,69.3218,69.3743,233430.0
2017-07-28 10:35:00,79.36,79.5,79.35,79.47,84798.0,69.383,69.5054,69.3743,69.4792,84798.0
2017-07-28 10:40:00,79.46,79.59,79.45,79.58,126714.0,69.4704,69.5841,69.4617,69.5753,126714.0
2017-07-28 10:45:00,79.58,79.58,79.49,79.51,94001.0,69.5753,69.5753,69.4967,69.5141,94001.0
2017-07-28 10:50:00,79.5,79.51,79.45,79.47,61714.0,69.5054,69.5141,69.4617,69.4792,61714.0
2017-07-28 10:55:00,79.46,79.52,79.45,79.51,38081.0,69.4704,69.5229,69.4617,69.5141,38081.0
2017-07-28 11:00:00,79.51,79.62,79.51,79.61,54941.0,69.5141,69.6103,69.5141,69.6016,54941.0
2017-07-28 11:05:00,79.61,79.69,79.56,79.69,63526.0,69.6016,69.6715,69.5579,69.6715,63526.0
2017-07-28 11:10:00,79.69,79.76,79.68,79.7,52788.0,69.6715,69.7327,69.6628,69.6803,52788.0
2017-07-28 11:15:00,79.71,79.72,79.66,79.67,55985.0,69.689,69.6977,69.6453,69.654,55985.0
2017-07-28 11:20:00,79.67,79.68,79.63,79.63,55874.0,69.654,69.6628,69.6191,69.6191,55874.0
2017-07-28 11:25:00,79.62,79.66,79.61,79.61,84005.0,69.6103,69.6453,69.6016,69.6016,84005.0
2017-07-28 11:30:00,79.61,79.64,79.6,79.64,168622.0,69.6016,69.6278,69.5928,69.6278,168622.0
2017-07-28 11:35:00,79.64,79.7,79.64,79.69,56806.0,69.6278,69.6803,69.6278,69.6715,56806.0
2017-07-28 11:40:00,79.69,79.74,79.68,79.74,50172.0,69.6715,69.7152,69.6628,69.7152,50172.0
2017-07-28 11:45:00,79.74,79.82,79.73,79.82,46986.0,69.7152,69.7852,69.7065,69.7852,46986.0
2017-07-28 11:50:00,79.82,79.85,79.8,79.8,44835.0,69.7852,69.8114,69.7677,69.7677,44835.0
2017-07-28 11:55:00,79.8,79.91,79.79,79.88,44905.0,69.7677,69.8639,69.7589,69.8376,44905.0
2017-07-28 12:00:00,79.87,79.9,79.86,79.86,34584.0,69.8289,69.8551,69.8201,69.8201,34584.0
2017-07-28 12:05:00,79.85,79.85,79.8,79.81,42475.0,69.8114,69.8114,69.7677,69.7764,42475.0
2017-07-28 12:10:00,79.81,79.81,79.75,79.78,45398.0,69.7764,69.7764,69.724,69.7502,45398.0
2017-07-28 12:15:00,79.79,79.8,79.76,79.8,25969.0,69.7589,69.7677,69.7327,69.7677,25969.0
2017-07-28 12:20:00,79.79,79.82,79.78,79.8,20742.0,69.7589,69.7852,69.7502,69.7677,20742.0
2017-07-28 12:25:00,79.8,79.81,79.78,79.8,22625.0,69.7677,69.7764,69.7502,69.7677,22625.0
2017-07-28 12:30:00,79.8,79.84,79.78,79.8,35807.0,69.7677,69.8027,69.7502,69.7677,35807.0
2017-07-28 12:35:00,79.8,79.82,79.79,79.79,20002.0,69.7677,69.7852,69.7589,69.7589,20002.0
2017-07-28 12:40:00,79.79,79.82,79.77,79.79,30202.0,69.7589,69.7852,69.7415,69.7589,30202.0
2017-07-28 12:45:00,79.79,79.8,79.77,79.78,80779.0,69.7589,69.7677,69.7415,69.7502,80779.0
2017-07-28 12:50:00,79.78,79.82,79.77,79.77,86986.0,69.7502,69.7852,69.7415,69.7415,86986.0
2017-07-28 12:55:00,79.77,79.81,79.77,79.8,71650.0,69.7415,69.7764,69.7415,69.7677,71650.0
2017-07-28 13:00:00,79.79,79.8,79.77,79.78,36351.0,69.7589,69.7677,69.7415,69.7502,36351.0
2017-07-28 13:05:00,79.77,79.79,79.75,79.79,57657.0,69.7415,69.7589,69.724,69.7589,57657.0
2017-07-28 13:10:00,79.79,79.81,79.79,79.8,27996.0,69.7589,69.7764,69.7589,69.7677,27996.0
2017-07-28 13:15:00,79.81,79.81,79.77,79.77,33193.0,69.7764,69.7764,69.7415,69.7415,33193.0
2017-07-28 13:20:00,79.77,79.79,79.76,79.77,28933.0,69.7415,69.7589,69.7327,69.7415,28933.0
2017-07-28 13:25:00,79.78,79.78,79.76,79.77,22237.0,69.7502,69.7502,69.7327,69.7415,22237.0
2017-07-28 13:30:00,79.77,79.8,79.75,79.76,26655.0,69.7415,69.7677,69.724,69.7327,26655.0
2017-07-28 13:35:00,79.76,79.77,79.73,79.77,35322.0,69.7327,69.7415,69.7065,69.7415,35322.0
2017-07-28 13:40:00,79.77,79.79,79.76,79.79,25734.0,69.7415,69.7589,69.7327,69.7589,25734.0
2017-07-28 13:45:00,79.8,79.81,79.78,79.8,21851.0,69.7677,69.7764,69.7502,69.7677,21851.0
2017-07-28 13:50:00,79.79,79.82,79.79,79.82,31610.0,69.7589,69.7852,69.7589,69.7852,31610.0
2017-07-28 13:55:00,79.81,79.82,79.78,79.79,22173.0,69.7764,69.7852,69.7502,69.7589,22173.0
2017-07-28 14:00:00,79.79,79.83,79.79,79.81,39910.0,69.7589,69.7939,69.7589,69.7764,39910.0
2017-07-28 14:05:00,79.81,79.82,79.79,79.79,23664.0,69.7764,69.7852,69.7589,69.7589,23664.0
2017-07-28 14:10:00,79.78,79.8,79.77,79.78,49520.0,69.7502,69.7677,69.7415,69.7502,49520.0
2017-07-28 14:15:00,79.78,79.82,79.77,79.82,8934.0,69.7502,69.7852,69.7415,69.7852,8934.0
2017-07-28 14:20:00,79.81,79.84,79.8,79.84,54061.0,69.7764,69.8027,69.7677,69.8027,54061.0
2017-07-28 14:25:00,79.84,79.86,79.83,79.83,23733.0,69.8027,69.8201,69.7939,69.7939,23733.0
2017-07-28 14:30:00,79.84,79.86,79.82,79.84,29197.0,69.8027,69.8201,69.7852,69.8027,29197.0
2017-07-28 14:35:00,79.84,79.85,79.81,79.83,42146.0,69.8027,69.8114,69.7764,69.7939,42146.0
2017-07-28 14:40:00,79.83,79.86,79.83,79.84,48938.0,69.7939,69.8201,69.7939,69.8027,48938.0
2017-07-28 14:45:00,79.85,79.86,79.83,79.86,35899.0,69.8114,69.8201,69.7939,69.8201,35899.0
2017-07-28 14:50:00,79.86,79.87,79.85,79.87,31562.0,69.8201,69.8289,69.8114,69.8289,31562.0
2017-07-28 14:55:00,79.88,79.92,79.87,79.91,55120.0,69.8376,69.8726,69.8289,69.8639,55120.0
2017-07-28 15:00:00,79.92,79.95,79.91,79.93,33716.0,69.8726,69.8988,69.8639,69.8813,33716.0
2017-07-28 15:05:00,79.93,79.94,79.89,79.91,72706.0,69.8813,69.8901,69.8464,69.8639,72706.0
2017-07-28 15:10:00,79.91,79.94,79.9,79.92,66218.0,69.8639,69.8901,69.8551,69.8726,66218.0
2017-07-28 15:15:00,79.92,79.95,79.89,79.94,55297.0,69.8726,69.8988,69.8464,69.8901,55297.0
2017-07-28 15:20:00,79.94,79.95,79.92,79.94,55690.0,69.8901,69.8988,69.8726,69.8901,55690.0
2017-07-28 15:25:00,79.93,79.94,79.92,79.93,132608.0,69.8813,69.8901,69.8726,69.8813,132608.0
2017-07-28 15:30:00,79.94,79.97,79.92,79.97,75872.0,69.8901,69.9163,69.8726,69.9163,75872.0
2017-07-28 15:35:00,79.97,79.99,79.96,79.98,74117.0,69.9163,69.9338,69.9076,69.9251,74117.0
2017-07-28 15:40:00,79.98,80.03,79.97,80.03,140313.0,69.9251,69.9688,69.9163,69.9688,140313.0
2017-07-28 15:45:00,80.03,80.03,80.0,80.02,156297.0,69.9688,69.9688,69.9425,69.96,156297.0
2017-07-28 15:50:00,80.02,80.03,80.01,80.03,116114.0,69.96,69.9688,69.9513,69.9688,116114.0
2017-07-28 15:55:00,80.03,80.06,79.95,79.96,509122.0,69.9688,69.995,69.8988,69.9076,509122.0
2017-07-31 09:30:00,80.06,80.17,80.06,80.17,112486.0,69.995,70.0912,69.995,70.0912,112486.0
2017-07-31 09:35:00,80.17,80.2,80.09,80.15,155214.0,70.0912,70.1174,70.0212,70.0737,155214.0
2017-07-31 09:40:00,80.15,80.2,80.13,80.15,283505.0,70.0737,70.1174,70.0562,70.0737,283505.0
2017-07-31 09:45:00,80.15,80.23,80.13,80.19,118022.0,70.0737,70.1436,70.0562,70.1087,118022.0
2017-07-31 09:50:00,80.19,80.21,80.14,80.14,21445.0,70.1087,70.1261,70.0649,70.0649,21445.0
2017-07-31 09:55:00,80.16,80.18,80.1,80.1,48223.0,70.0824,70.0999,70.03,70.03,48223.0
2017-07-31 10:00:00,80.1,80.14,80.06,80.06,50039.0,70.03,70.0649,69.995,69.995,50039.0
2017-07-31 10:05:00,80.07,80.12,80.06,80.1,91175.0,70.0037,70.0475,69.995,70.03,91175.0
2017-07-31 10:10:00,80.11,80.14,80.09,80.14,30966.0,70.0387,70.0649,70.0212,70.0649,30966.0
2017-07-31 10:15:00,80.14,80.16,80.12,80.13,18658.0,70.0649,70.0824,70.0475,70.0562,18658.0
2017-07-31 10:20:00,80.14,80.17,80.14,80.16,19818.0,70.0649,70.0912,70.0649,70.0824,19818.0
2017-07-31 10:25:00,80.17,80.18,80.14,80.17,22788.0,70.0912,70.0999,70.0649,70.0912,22788.0
2017-07-31 10:30:00,80.16,80.16,80.06,80.06,24203.0,70.0824,70.0824,69.995,69.995,24203.0
2017-07-31 10:35:00,80.06,80.07,79.99,80.04,36655.0,69.995,70.0037,69.9338,69.9775,36655.0
2017-07-31 10:40:00,80.04,80.05,80.0,80.02,65737.0,69.9775,69.9863,69.9425,69.96,65737.0
2017-07-31 10:45:00,80.03,80.08,80.02,80.05,64567.0,69.9688,70.0125,69.96,69.9863,64567.0
2017-07-31 10:50:00,80.05,80.06,80.01,80.02,21279.0,69.9863,69.995,69.9513,69.96,21279.0
2017-07-31 10:55:00,80.02,80.06,80.0,80.05,33976.0,69.96,69.995,69.9425,69.9863,33976.0
2017-07-31 11:00:00,80.06,80.11,80.05,80.09,33760.0,69.995,70.0387,69.9863,70.0212,33760.0
2017-07-31 11:05:00,80.09,80.11,80.06,80.11,38245.0,70.0212,70.0387,69.995,70.0387,38245.0
2017-07-31 11:10:00,80.11,80.12,80.09,80.11,29257.0,70.0387,70.0475,70.0212,70.0387,29257.0
2017-07-31 11:15:00,80.11,80.12,80.08,80.1,31668.0,70.0387,70.0475,70.0125,70.03,31668.0
2017-07-31 11:20:00,80.1,80.12,80.07,80.11,16768.0,70.03,70.0475,70.0037,70.0387,16768.0
2017-07-31 11:25:00,80.12,80.14,80.09,80.13,21996.0,70.0475,70.0649,70.0212,70.0562,21996.0
2017-07-31 11:30:00,80.14,80.17,80.14,80.15,17775.0,70.0649,70.0912,70.0649,70.0737,17775.0
2017-07-31 11:35:00,80.15,80.18,80.14,80.17,24298.0,70.0737,70.0999,70.0649,70.0912,24298.0
2017-07-31 11:40:00,80.16,80.17,80.13,80.14,31672.0,70.0824,70.0912,70.0562,70.0649,31672.0
2017-07-31 11:45:00,80.14,80.14,80.11,80.13,31155.0,70.0649,70.0649,70.0387,70.0562,31155.0
2017-07-31 11:50:00,80.12,80.14,80.1,80.14,65775.0,70.0475,70.0649,70.03,70.0649,65775.0
2017-07-31 11:55:00,80.14,80.15,80.11,80.15,14362.0,70.0649,70.0737,70.0387,70.0737,14362.0
2017-07-31 12:00:00,80.14,80.15,80.1,80.1,14958.0,70.0649,70.0737,70.03,70.03,14958.0
2017-07-31 12:05:00,80.1,80.12,80.07,80.08,21948.0,70.03,70.0475,70.0037,70.0125,21948.0
2017-07-31 12:10:00,80.09,80.09,80.04,80.06,13246.0,70.0212,70.0212,69.9775,69.995,13246.0
2017-07-31 12:15:00,80.07,80.11,80.06,80.11,12550.0,70.0037,70.0387,69.995,70.0387,12550.0
2017-07-31 12:20:00,80.1,80.12,80.09,80.12,12470.0,70.03,70.0475,70.0212,70.0475,12470.0
2017-07-31 12:25:00,80.12,80.16,80.11,80.15,64520.0,70.0475,70.0824,70.0387,70.0737,64520.0
2017-07-31 12:30:00,80.15,80.15,80.12,80.14,14478.0,70.0737,70.0737,70.0475,70.0649,14478.0
2017-07-31 12:35:00,80.13,80.15,80.11,80.12,12855.0,70.0562,70.0737,70.0387,70.0475,12855.0
2017-07-31 12:40:00,80.12,80.13,80.11,80.11,19894.0,70.0475,70.0562,70.0387,70.0387,19894.0
2017-07-31 12:45:00,80.11,80.12,80.09,80.09,17858.0,70.0387,70.0475,70.0212,70.0212,17858.0
2017-07-31 12:50:00,80.09,80.11,80.06,80.08,17446.0,70.0212,70.0387,69.995,70.0125,17446.0
2017-07-31 12:55:00,80.08,80.09,80.06,80.06,25264.0,70.0125,70.0212,69.995,69.995,25264.0
2017-07-31 13:00:00,80.07,80.09,80.04,80.05,53613.0,70.0037,70.0212,69.9775,69.9863,53613.0
2017-07-31 13:05:00,80.05,80.06,80.03,80.04,12441.0,69.9863,69.995,69.9688,69.9775,12441.0
2017-07-31 13:10:00,80.04,80.04,79.97,79.98,25946.0,69.9775,69.9775,69.9163,69.9251,25946.0
2017-07-31 13:15:00,79.98,79.99,79.96,79.99,15626.0,69.9251,69.9338,69.9076,69.9338,15626.0
2017-07-31 13:20:00,80.0,80.03,79.99,80.01,19200.0,69.9425,69.9688,69.9338,69.9513,19200.0
2017-07-31 13:25:00,80.01,80.03,80.0,80.02,28117.0,69.9513,69.9688,69.9425,69.96,28117.0
2017-07-31 13:30:00,80.03,80.03,80.0,80.0,12885.0,69.9688,69.9688,69.9425,69.9425,12885.0
2017-07-31 13:35:00,80.0,80.01,79.98,79.99,24369.0,69.9425,69.9513,69.9251,69.9338,24369.0
2017-07-31 13:40:00,79.99,79.99,79.97,79.98,21119.0,69.9338,69.9338,69.9163,69.9251,21119.0
2017-07-31 13:45:00,79.98,80.01,79.96,79.98,16303.0,69.9251,69.9513,69.9076,69.9251,16303.0
2017-07-31 13:50:00,79.97,80.01,79.97,80.0,23399.0,69.9163,69.9513,69.9163,69.9425,23399.0
2017-07-31 13:55:00,80.0,80.01,79.98,80.0,66048.0,69.9425,69.9513,69.9251,69.9425,66048.0
2017-07-31 14:00:00,80.0,80.02,79.98,80.02,70392.0,69.9425,69.96,69.9251,69.96,70392.0
2017-07-31 14:05:00,80.02,80.03,79.98,79.99,152671.0,69.96,69.9688,69.9251,69.9338,152671.0
2017-07-31 14:10:00,79.98,80.01,79.98,80.0,11226.0,69.9251,69.9513,69.9251,69.9425,11226.0
2017-07-31 14:15:00,80.01,80.02,79.98,80.0,24200.0,69.9513,69.96,69.9251,69.9425,24200.0
2017-07-31 14:20:00,80.0,80.0,79.97,79.99,21458.0,69.9425,69.9425,69.9163,69.9338,21458.0
2017-07-31 14:25:00,79.99,80.01,79.97,79.97,19939.0,69.9338,69.9513,69.9163,69.9163,19939.0
2017-07-31 14:30:00,79.98,80.0,79.97,80.0,21936.0,69.9251,69.9425,69.9163,69.9425,21936.0
2017-07-31 14:35:00,80.01,80.01,79.93,79.96,48062.0,69.9513,69.9513,69.8813,69.9076,48062.0
2017-07-31 14:40:00,79.96,79.98,79.95,79.97,18468.0,69.9076,69.9251,69.8988,69.9163,18468.0
2017-07-31 14:45:00,79.96,79.97,79.93,79.97,16476.0,69.9076,69.9163,69.8813,69.9163,16476.0
2017-07-31 14:50:00,79.97,79.97,79.94,79.96,26774.0,69.9163,69.9163,69.8901,69.9076,26774.0
2017-07-31 14:55:00,79.95,79.99,79.94,79.95,28367.0,69.8988,69.9338,69.8901,69.8988,28367.0
2017-07-31 15:00:00,79.95,79.95,79.92,79.92,40193.0,69.8988,69.8988,69.8726,69.8726,40193.0
2017-07-31 15:05:00,79.92,79.93,79.9,79.93,28215.0,69.8726,69.8813,69.8551,69.8813,28215.0
2017-07-31 15:10:00,79.93,79.98,79.93,79.97,38149.0,69.8813,69.9251,69.8813,69.9163,38149.0
2017-07-31 15:15:00,79.97,79.99,79.95,79.96,31375.0,69.9163,69.9338,69.8988,69.9076,31375.0
2017-07-31 15:20:00,79.97,79.98,79.95,79.98,21287.0,69.9163,69.9251,69.8988,69.9251,21287.0
2017-07-31 15:25:00,79.98,80.0,79.96,80.0,46364.0,69.9251,69.9425,69.9076,69.9425,46364.0
2017-07-31 15:30:00,80.0,80.02,79.99,80.02,135180.0,69.9425,69.96,69.9338,69.96,135180.0
2017-07-31 15:35:00,80.02,80.02,79.98,80.01,72238.0,69.96,69.96,69.9251,69.9513,72238.0
2017-07-31 15:40:00,80.01,80.06,80.0,80.06,74935.0,69.9513,69.995,69.9425,69.995,74935.0
2017-07-31 15:45:00,80.06,80.06,80.0,80.01,250064.0,69.995,69.995,69.9425,69.9513,250064.0
2017-07-31 15:50:00,80.01,80.01,79.95,79.96,191500.0,69.9513,69.9513,69.8988,69.9076,191500.0
2017-07-31 15:55:00,79.95,79.96,79.88,79.89,846831.0,69.8988,69.9076,69.8376,69.8464,846831.0
2017-08-01 09:30:00,80.18,80.18,79.87,79.89,391143.0,70.0999,70.0999,69.8289,69.8464,391143.0
2017-08-01 09:35:00,79.89,79.95,79.8,79.83,307545.0,69.8464,69.8988,69.7677,69.7939,307545.0
2017-08-01 09:40:00,79.82,79.87,79.81,79.85,137849.0,69.7852,69.8289,69.7764,69.8114,137849.0
2017-08-01 09:45:00,79.85,79.89,79.82,79.85,70262.0,69.8114,69.8464,69.7852,69.8114,70262.0
2017-08-01 09:50:00,79.85,79.85,79.71,79.73,278600.0,69.8114,69.8114,69.689,69.7065,278600.0
2017-08-01 09:55:00,79.73,79.78,79.65,79.69,227431.0,69.7065,69.7502,69.6365,69.6715,227431.0
2017-08-01 10:00:00,79.69,79.81,79.69,79.77,98698.0,69.6715,69.7764,69.6715,69.7415,98698.0
2017-08-01 10:05:00,79.77,79.82,79.76,79.79,55835.0,69.7415,69.7852,69.7327,69.7589,55835.0
2017-08-01 10:10:00,79.79,79.85,79.77,79.81,70113.0,69.7589,69.8114,69.7415,69.7764,70113.0
2017-08-01 10:15:00,79.8,79.81,79.73,79.75,58220.0,69.7677,69.7764,69.7065,69.724,58220.0
2017-08-01 10:20:00,79.75,79.75,79.68,79.69,70009.0,69.724,69.724,69.6628,69.6715,70009.0
2017-08-01 10:25:00,79.7,79.73,79.67,79.67,38016.0,69.6803,69.7065,69.654,69.654,38016.0
2017-08-01 10:30:00,79.67,79.68,79.61,79.67,72695.0,69.654,69.6628,69.6016,69.654,72695.0
2017-08-01 10:35:00,79.67,79.71,79.67,79.71,228869.0,69.654,69.689,69.654,69.689,228869.0
2017-08-01 10:40:00,79.71,79.72,79.65,79.67,52546.0,69.689,69.6977,69.6365,69.654,52546.0
2017-08-01 10:45:00,79.67,79.7,79.64,79.7,43826.0,69.654,69.6803,69.6278,69.6803,43826.0
2017-08-01 10:50:00,79.7,79.74,79.69,79.73,59946.0,69.6803,69.7152,69.6715,69.7065,59946.0
2017-08-01 10:55:00,79.73,79.73,79.69,79.72,41512.0,69.7065,69.7065,69.6715,69.6977,41512.0
2017-08-01 11:00:00,79.71,79.73,79.68,79.69,50484.0,69.689,69.7065,69.6628,69.6715,50484.0
2017-08-01 11:05:00,79.69,79.69,79.61,79.62,45299.0,69.6715,69.6715,69.6016,69.6103,45299.0
2017-08-01 11:10:00,79.62,79.65,79.61,79.65,39867.0,69.6103,69.6365,69.6016,69.6365,39867.0
2017-08-01 11:15:00,79.65,79.67,79.63,79.64,57690.0,69.6365,69.654,69.6191,69.6278,57690.0
2017-08-01 11:20:00,79.63,79.72,79.62,79.72,76075.0,69.6191,69.6977,69.6103,69.6977,76075.0
2017-08-01 11:25:00,79.72,79.77,79.7,79.7,110553.0,69.6977,69.7415,69.6803,69.6803,110553.0
2017-08-01 11:30:00,79.7,79.75,79.7,79.74,45577.0,69.6803,69.724,69.6803,69.7152,45577.0
2017-08-01 11:35:00,79.74,79.75,79.7,79.73,23439.0,69.7152,69.724,69.6803,69.7065,23439.0
2017-08-01 11:40:00,79.73,79.73,79.65,79.66,29022.0,69.7065,69.7065,69.6365,69.6453,29022.0
2017-08-01 11:45:00,79.67,79.76,79.66,79.75,18005.0,69.654,69.7327,69.6453,69.724,18005.0
2017-08-01 11:50:00,79.75,79.8,79.74,79.8,21774.0,69.724,69.7677,69.7152,69.7677,21774.0
2017-08-01 11:55:00,79.8,79.83,79.77,79.82,30941.0,69.7677,69.7939,69.7415,69.7852,30941.0
2017-08-01 12:00:00,79.82,79.84,79.78,79.83,185334.0,69.7852,69.8027,69.7502,69.7939,185334.0
2017-08-01 12:05:00,79.83,79.85,79.8,79.81,97003.0,69.7939,69.8114,69.7677,69.7764,97003.0
2017-08-01 12:10:00,79.8,79.84,79.79,79.83,46491.0,69.7677,69.8027,69.7589,69.7939,46491.0
2017-08-01 12:15:00,79.83,79.85,79.8,79.83,29277.0,69.7939,69.8114,69.7677,69.7939,29277.0
2017-08-01 12:20:00,79.83,79.84,79.81,79.81,23158.0,69.7939,69.8027,69.7764,69.7764,23158.0
2017-08-01 12:25:00,79.81,79.85,79.8,79.83,25036.0,69.7764,69.8114,69.7677,69.7939,25036.0
2017-08-01 12:30:00,79.83,79.84,79.81,79.82,80845.0,69.7939,69.8027,69.7764,69.7852,80845.0
2017-08-01 12:35:00,79.82,79.84,79.8,79.8,89022.0,69.7852,69.8027,69.7677,69.7677,89022.0
2017-08-01 12:40:00,79.8,79.83,79.79,79.79,25339.0,69.7677,69.7939,69.7589,69.7589,25339.0
2017-08-01 12:45:00,79.79,79.81,79.77,79.78,16948.0,69.7589,69.7764,69.7415,69.7502,16948.0
2017-08-01 12:50:00,79.77,79.82,79.77,79.82,14180.0,69.7415,69.7852,69.7415,69.7852,14180.0
2017-08-01 12:55:00,79.83,79.85,79.82,79.85,15854.0,69.7939,69.8114,69.7852,69.8114,15854.0
2017-08-01 13:00:00,79.84,79.85,79.81,79.82,87551.0,69.8027,69.8114,69.7764,69.7852,87551.0
2017-08-01 13:05:00,79.82,79.82,79.78,79.8,18512.0,69.7852,69.7852,69.7502,69.7677,18512.0
2017-08-01 13:10:00,79.8,79.82,79.78,79.82,9710.0,69.7677,69.7852,69.7502,69.7852,9710.0
2017-08-01 13:15:00,79.82,79.86,79.82,79.86,16860.0,69.7852,69.8201,69.7852,69.8201,16860.0
2017-08-01 13:20:00,79.87,79.9,79.86,79.88,12163.0,69.8289,69.8551,69.8201,69.8376,12163.0
2017-08-01 13:25:00,79.88,79.89,79.86,79.86,11732.0,69.8376,69.8464,69.8201,69.8201,11732.0
2017-08-01 13:30:00,79.86,79.88,79.85,79.85,27065.0,69.8201,69.8376,69.8114,69.8114,27065.0
2017-08-01 13:35:00,79.84,79.88,79.83,79.87,40064.0,69.8027,69.8376,69.7939,69.8289,40064.0
2017-08-01 13:40:00,79.87,79.89,79.86,79.87,71140.0,69.8289,69.8464,69.8201,69.8289,71140.0
2017-08-01 13:45:00,79.87,79.89,79.87,79.89,17300.0,69.8289,69.8464,69.8289,69.8464,17300.0
2017-08-01 13:50:00,79.89,79.9,79.86,79.88,15030.0,69.8464,69.8551,69.8201,69.8376,15030.0
2017-08-01 13:55:00,79.87,79.91,79.85,79.91,12823.0,69.8289,69.8639,69.8114,69.8639,12823.0
2017-08-01 14:00:00,79.91,79.93,79.9,79.93,43485.0,69.8639,69.8813,69.8551,69.8813,43485.0
2017-08-01 14:05:00,79.93,79.95,79.92,79.95,21016.0,69.8813,69.8988,69.8726,69.8988,21016.0
2017-08-01 14:10:00,79.94,79.96,79.94,79.95,36545.0,69.8901,69.9076,69.8901,69.8988,36545.0
2017-08-01 14:15:00,79.95,79.96,79.92,79.92,29022.0,69.8988,69.9076,69.8726,69.8726,29022.0
2017-08-01 14:20:00,79.92,79.95,79.91,79.91,35063.0,69.8726,69.8988,69.8639,69.8639,35063.0
2017-08-01 14:25:00,79.91,79.92,79.89,79.9,19970.0,69.8639,69.8726,69.8464,69.8551,19970.0
2017-08-01 14:30:00,79.9,79.92,79.89,79.92,206784.0,69.8551,69.8726,69.8464,69.8726,206784.0
2017-08-01 14:35:00,79.92,79.92,79.87,79.88,13786.0,69.8726,69.8726,69.8289,69.8376,13786.0
2017-08-01 14:40:00,79.88,79.9,79.83,79.84,92622.0,69.8376,69.8551,69.7939,69.8027,92622.0
2017-08-01 14:45:00,79.84,79.86,79.82,79.83,43283.0,69.8027,69.8201,69.7852,69.7939,43283.0
2017-08-01 14:50:00,79.82,79.85,79.81,79.84,24943.0,69.7852,69.8114,69.7764,69.8027,24943.0
2017-08-01 14:55:00,79.85,79.88,79.83,79.87,38141.0,69.8114,69.8376,69.7939,69.8289,38141.0
2017-08-01 15:00:00,79.86,79.88,79.82,79.83,121828.0,69.8201,69.8376,69.7852,69.7939,121828.0
2017-08-01 15:05:00,79.83,79.88,79.82,79.87,47300.0,69.7939,69.8376,69.7852,69.8289,47300.0
2017-08-01 15:10:00,79.86,79.9,79.86,79.89,24646.0,69.8201,69.8551,69.8201,69.8464,24646.0
2017-08-01 15:15:00,79.89,79.9,79.85,79.86,35873.0,69.8464,69.8551,69.8114,69.8201,35873.0
2017-08-01 15:20:00,79.86,79.88,79.85,79.86,26380.0,69.8201,69.8376,69.8114,69.8201,26380.0
2017-08-01 15:25:00,79.86,79.87,79.85,79.86,16481.0,69.8201,69.8289,69.8114,69.8201,16481.0
2017-08-01 15:30:00,79.86,79.86,79.79,79.81,238170.0,69.8201,69.8201,69.7589,69.7764,238170.0
2017-08-01 15:35:00,79.81,79.86,79.8,79.83,86149.0,69.7764,69.8201,69.7677,69.7939,86149.0
2017-08-01 15:40:00,79.83,79.84,79.82,79.84,46316.0,69.7939,69.8027,69.7852,69.8027,46316.0
2017-08-01 15:45:00,79.84,79.84,79.77,79.77,193020.0,69.8027,69.8027,69.7415,69.7415,193020.0
2017-08-01 15:50:00,79.76,79.76,79.7,79.7,274968.0,69.7327,69.7327,69.6803,69.6803,274968.0
2017-08-01 15:55:00,79.7,79.73,79.68,79.7,974751.0,69.6803,69.7065,69.6628,69.6803,974751.0
2017-08-02 09:30:00,79.7,79.7,79.55,79.66,236547.0,69.6803,69.6803,69.5491,69.6453,236547.0
2017-08-02 09:35:00,79.66,79.7,79.55,79.6,177035.0,69.6453,69.6803,69.5491,69.5928,177035.0
2017-08-02 09:40:00,79.59,79.64,79.52,79.53,288917.0,69.5841,69.6278,69.5229,69.5316,288917.0
2017-08-02 09:45:00,79.52,79.53,79.47,79.48,90200.0,69.5229,69.5316,69.4792,69.4879,90200.0
2017-08-02 09:50:00,79.48,79.52,79.45,79.5,50175.0,69.4879,69.5229,69.4617,69.5054,50175.0
2017-08-02 09:55:00,79.5,79.51,79.44,79.48,83326.0,69.5054,69.5141,69.4529,69.4879,83326.0
2017-08-02 10:00:00,79.49,79.54,79.49,79.54,280095.0,69.4967,69.5404,69.4967,69.5404,280095.0
2017-08-02 10:05:00,79.53,79.55,79.5,79.5,55086.0,69.5316,69.5491,69.5054,69.5054,55086.0
2017-08-02 10:10:00,79.5,79.54,79.49,79.51,54892.0,69.5054,69.5404,69.4967,69.5141,54892.0
2017-08-02 10:15:00,79.51,79.52,79.45,79.45,59179.0,69.5141,69.5229,69.4617,69.4617,59179.0
2017-08-02 10:20:00,79.45,79.45,79.39,79.39,76170.0,69.4617,69.4617,69.4092,69.4092,76170.0
2017-08-02 10:25:00,79.39,79.43,79.36,79.37,79511.0,69.4092,69.4442,69.383,69.3917,79511.0
2017-08-02 10:30:00,79.36,79.43,79.35,79.43,105883.0,69.383,69.4442,69.3743,69.4442,105883.0
2017-08-02 10:35:00,79.43,79.45,79.37,79.42,107474.0,69.4442,69.4617,69.3917,69.4355,107474.0
2017-08-02 10:40:00,79.43,79.44,79.38,79.39,164667.0,69.4442,69.4529,69.4005,69.4092,164667.0
2017-08-02 10:45:00,79.39,79.41,79.35,79.37,152907.0,69.4092,69.4267,69.3743,69.3917,152907.0
2017-08-02 10:50:00,79.39,79.41,79.38,79.39,46335.0,69.4092,69.4267,69.4005,69.4092,46335.0
2017-08-02 10:55:00,79.39,79.39,79.32,79.36,48230.0,69.4092,69.4092,69.348,69.383,48230.0
2017-08-02 11:00:00,79.36,79.39,79.31,79.34,125149.0,69.383,69.4092,69.3393,69.3655,125149.0
2017-08-02 11:05:00,79.34,79.37,79.32,79.33,86514.0,69.3655,69.3917,69.348,69.3568,86514.0
2017-08-02 11:10:00,79.33,79.38,79.31,79.36,71411.0,69.3568,69.4005,69.3393,69.383,71411.0
2017-08-02 11:15:00,79.36,79.37,79.32,79.34,179822.0,69.383,69.3917,69.348,69.3655,179822.0
2017-08-02 11:20:00,79.34,79.35,79.32,79.35,145011.0,69.3655,69.3743,69.348,69.3743,145011.0
2017-08-02 11:25:00,79.35,79.41,79.35,79.4,123718.0,69.3743,69.4267,69.3743,69.418,123718.0
2017-08-02 11:30:00,79.4,79.4,79.31,79.31,117588.0,69.418,69.418,69.3393,69.3393,117588.0
2017-08-02 11:35:00,79.32,79.36,79.3,79.36,49239.0,69.348,69.383,69.3305,69.383,49239.0
2017-08-02 11:40:00,79.36,79.37,79.32,79.34,31327.0,69.383,69.3917,69.348,69.3655,31327.0
2017-08-02 11:45:00,79.35,79.38,79.29,79.3,100190.0,69.3743,69.4005,69.3218,69.3305,100190.0
2017-08-02 11:50:00,79.31,79.34,79.3,79.33,56139.0,69.3393,69.3655,69.3305,69.3568,56139.0
2017-08-02 11:55:00,79.33,79.33,79.29,79.3,29448.0,69.3568,69.3568,69.3218,69.3305,29448.0
2017-08-02 12:00:00,79.29,79.3,79.25,79.26,45934.0,69.3218,69.3305,69.2868,69.2956,45934.0
2017-08-02 12:05:00,79.26,79.31,79.25,79.31,173926.0,69.2956,69.3393,69.2868,69.3393,173926.0
2017-08-02 12:10:00,79.31,79.33,79.3,79.31,50573.0,69.3393,69.3568,69.3305,69.3393,50573.0
2017-08-02 12:15:00,79.31,79.34,79.3,79.33,35575.0,69.3393,69.3655,69.3305,69.3568,35575.0
2017-08-02 12:20:00,79.33,79.39,79.32,79.37,50693.0,69.3568,69.4092,69.348,69.3917,50693.0
2017-08-02 12:25:00,79.37,79.4,79.36,79.39,80760.0,69.3917,69.418,69.383,69.4092,80760.0
2017-08-02 12:30:00,79.39,79.41,79.37,79.38,68339.0,69.4092,69.4267,69.3917,69.4005,68339.0
2017-08-02 12:35:00,79.38,79.4,79.35,79.35,79469.0,69.4005,69.418,69.3743,69.3743,79469.0
2017-08-02 12:40:00,79.35,79.37,79.34,79.36,38124.0,69.3743,69.3917,69.3655,69.383,38124.0
2017-08-02 12:45:00,79.36,79.38,79.35,79.37,26406.0,69.383,69.4005,69.3743,69.3917,26406.0
2017-08-02 12:50:00,79.37,79.37,79.3,79.31,31069.0,69.3917,69.3917,69.3305,69.3393,31069.0
2017-08-02 12:55:00,79.31,79.33,79.3,79.31,21737.0,69.3393,69.3568,69.3305,69.3393,21737.0
2017-08-02 13:00:00,79.32,79.32,79.27,79.3,53507.0,69.348,69.348,69.3043,69.3305,53507.0
2017-08-02 13:05:00,79.31,79.31,79.28,79.31,63551.0,69.3393,69.3393,69.3131,69.3393,63551.0
2017-08-02 13:10:00,79.3,79.34,79.28,79.34,247021.0,69.3305,69.3655,69.3131,69.3655,247021.0
2017-08-02 13:15:00,79.34,79.37,79.33,79.36,13676.0,69.3655,69.3917,69.3568,69.383,13676.0
2017-08-02 13:20:00,79.36,79.38,79.35,79.38,20343.0,69.383,69.4005,69.3743,69.4005,20343.0
2017-08-02 13:25:00,79.38,79.41,79.36,79.4,42398.0,69.4005,69.4267,69.383,69.418,42398.0
2017-08-02 13:30:00,79.39,79.41,79.37,79.41,46383.0,69.4092,69.4267,69.3917,69.4267,46383.0
2017-08-02 13:35:00,79.41,79.43,79.4,79.43,21815.0,69.4267,69.4442,69.418,69.4442,21815.0
2017-08-02 13:40:00,79.43,79.46,79.43,79.45,57356.0,69.4442,69.4704,69.4442,69.4617,57356.0
2017-08-02 13:45:00,79.46,79.47,79.45,79.46,37011.0,69.4704,69.4792,69.4617,69.4704,37011.0
2017-08-02 13:50:00,79.46,79.47,79.44,79.46,51792.0,69.4704,69.4792,69.4529,69.4704,51792.0
2017-08-02 13:55:00,79.46,79.49,79.46,79.48,36318.0,69.4704,69.4967,69.4704,69.4879,36318.0
2017-08-02 14:00:00,79.49,79.49,79.47,79.48,26842.0,69.4967,69.4967,69.4792,69.4879,26842.0
2017-08-02 14:05:00,79.48,79.5,79.45,79.47,73846.0,69.4879,69.5054,69.4617,69.4792,73846.0
2017-08-02 14:10:00,79.47,79.48,79.45,79.46,20145.0,69.4792,69.4879,69.4617,69.4704,20145.0
2017-08-02 14:15:00,79.46,79.48,79.43,79.43,31683.0,69.4704,69.4879,69.4442,69.4442,31683.0
2017-08-02 14:20:00,79.43,79.47,79.42,79.46,51157.0,69.4442,69.4792,69.4355,69.4704,51157.0
2017-08-02 14:25:00,79.46,79.51,79.46,79.48,61913.0,69.4704,69.5141,69.4704,69.4879,61913.0
2017-08-02 14:30:00,79.48,79.57,79.47,79.53,55670.0,69.4879,69.5666,69.4792,69.5316,55670.0
2017-08-02 14:35:00,79.53,79.53,79.49,79.51,151455.0,69.5316,69.5316,69.4967,69.5141,151455.0
2017-08-02 14:40:00,79.52,79.52,79.48,79.5,46201.0,69.5229,69.5229,69.4879,69.5054,46201.0
2017-08-02 14:45:00,79.49,79.51,79.48,79.49,44490.0,69.4967,69.5141,69.4879,69.4967,44490.0
2017-08-02 14:50:00,79.49,79.5,79.46,79.48,37609.0,69.4967,69.5054,69.4704,69.4879,37609.0
2017-08-02 14:55:00,79.48,79.5,79.46,79.46,56661.0,69.4879,69.5054,69.4704,69.4704,56661.0
2017-08-02 15:00:00,79.46,79.47,79.43,79.44,92328.0,69.4704,69.4792,69.4442,69.4529,92328.0
2017-08-02 15:05:00,79.44,79.44,79.41,79.42,38397.0,69.4529,69.4529,69.4267,69.4355,38397.0
2017-08-02 15:10:00,79.42,79.46,79.41,79.45,60164.0,69.4355,69.4704,69.4267,69.4617,60164.0
2017-08-02 15:15:00,79.46,79.47,79.44,79.46,173724.0,69.4704,69.4792,69.4529,69.4704,173724.0
2017-08-02 15:20:00,79.46,79.47,79.44,79.46,81897.0,69.4704,69.4792,69.4529,69.4704,81897.0
2017-08-02 15:25:00,79.46,79.48,79.44,79.47,46498.0,69.4704,69.4879,69.4529,69.4792,46498.0
2017-08-02 15:30:00,79.47,79.48,79.43,79.44,64736.0,69.4792,69.4879,69.4442,69.4529,64736.0
2017-08-02 15:35:00,79.45,79.45,79.42,79.44,100089.0,69.4617,69.4617,69.4355,69.4529,100089.0
2017-08-02 15:40:00,79.44,79.45,79.42,79.43,78747.0,69.4529,69.4617,69.4355,69.4442,78747.0
2017-08-02 15:45:00,79.43,79.46,79.43,79.44,104665.0,69.4442,69.4704,69.4442,69.4529,104665.0
2017-08-02 15:50:00,79.45,79.48,79.44,79.47,164925.0,69.4617,69.4879,69.4529,69.4792,164925.0
2017-08-02 15:55:00,79.47,79.56,79.46,79.55,606025.0,69.4792,69.5579,69.4704,69.5491,606025.0
2017-08-03 09:30:00,79.57,79.57,79.31,79.4,209702.0,69.5666,69.5666,69.3393,69.418,209702.0
2017-08-03 09:35:00,79.41,79.52,79.35,79.52,160074.0,69.4267,69.5229,69.3743,69.5229,160074.0
2017-08-03 09:40:00,79.52,79.59,79.5,79.54,110367.0,69.5229,69.5841,69.5054,69.5404,110367.0
2017-08-03 09:45:00,79.53,79.54,79.45,79.48,63131.0,69.5316,69.5404,69.4617,69.4879,63131.0
2017-08-03 09:50:00,79.48,79.48,79.38,79.4,38560.0,69.4879,69.4879,69.4005,69.418,38560.0
2017-08-03 09:55:00,79.42,79.42,79.37,79.42,51316.0,69.4355,69.4355,69.3917,69.4355,51316.0
2017-08-03 10:00:00,79.4,79.49,79.4,79.44,57955.0,69.418,69.4967,69.418,69.4529,57955.0
2017-08-03 10:05:00,79.43,79.51,79.43,79.49,62169.0,69.4442,69.5141,69.4442,69.4967,62169.0
2017-08-03 10:10:00,79.49,79.52,79.47,79.49,113150.0,69.4967,69.5229,69.4792,69.4967,113150.0
2017-08-03 10:15:00,79.5,79.54,79.48,79.51,59262.0,69.5054,69.5404,69.4879,69.5141,59262.0
2017-08-03 10:20:00,79.52,79.53,79.5,79.51,33034.0,69.5229,69.5316,69.5054,69.5141,33034.0
2017-08-03 10:25:00,79.52,79.58,79.51,79.58,103466.0,69.5229,69.5753,69.5141,69.5753,103466.0
2017-08-03 10:30:00,79.58,79.61,79.54,79.58,43160.0,69.5753,69.6016,69.5404,69.5753,43160.0
2017-08-03 10:35:00,79.57,79.67,79.56,79.65,24764.0,69.5666,69.654,69.5579,69.6365,24764.0
2017-08-03 10:40:00,79.65,79.68,79.62,79.68,39114.0,69.6365,69.6628,69.6103,69.6628,39114.0
2017-08-03 10:45:00,79.69,79.7,79.63,79.64,23512.0,69.6715,69.6803,69.6191,69.6278,23512.0
2017-08-03 10:50:00,79.64,79.67,79.62,79.65,45701.0,69.6278,69.654,69.6103,69.6365,45701.0
2017-08-03 10:55:00,79.66,79.68,79.62,79.64,26794.0,69.6453,69.6628,69.6103,69.6278,26794.0
2017-08-03 11:00:00,79.63,79.63,79.58,79.6,28181.0,69.6191,69.6191,69.5753,69.5928,28181.0
2017-08-03 11:05:00,79.6,79.61,79.57,79.59,25644.0,69.5928,69.6016,69.5666,69.5841,25644.0
2017-08-03 11:10:00,79.59,79.61,79.57,79.58,16014.0,69.5841,69.6016,69.5666,69.5753,16014.0
2017-08-03 11:15:00,79.57,79.57,79.49,79.52,30205.0,69.5666,69.5666,69.4967,69.5229,30205.0
2017-08-03 11:20:00,79.51,79.53,79.48,79.48,26193.0,69.5141,69.5316,69.4879,69.4879,26193.0
2017-08-03 11:25:00,79.49,79.5,79.42,79.44,122923.0,69.4967,69.5054,69.4355,69.4529,122923.0
2017-08-03 11:30:00,79.45,79.47,79.41,79.42,33039.0,69.4617,69.4792,69.4267,69.4355,33039.0
2017-08-03 11:35:00,79.43,79.48,79.43,79.45,24665.0,69.4442,69.4879,69.4442,69.4617,24665.0
2017-08-03 11:40:00,79.45,79.48,79.44,79.45,12085.0,69.4617,69.4879,69.4529,69.4617,12085.0
2017-08-03 11:45:00,79.44,79.46,79.41,79.46,51923.0,69.4529,69.4704,69.4267,69.4704,51923.0
2017-08-03 11:50:00,79.46,79.51,79.44,79.5,30401.0,69.4704,69.5141,69.4529,69.5054,30401.0
2017-08-03 11:55:00,79.51,79.54,79.49,79.54,42029.0,69.5141,69.5404,69.4967,69.5404,42029.0
2017-08-03 12:00:00,79.54,79.56,79.53,79.54,24835.0,69.5404,69.5579,69.5316,69.5404,24835.0
2017-08-03 12:05:00,79.53,79.53,79.49,79.49,18037.0,69.5316,69.5316,69.4967,69.4967,18037.0
2017-08-03 12:10:00,79.5,79.55,79.5,79.53,20404.0,69.5054,69.5491,69.5054,69.5316,20404.0
2017-08-03 12:15:00,79.53,79.55,79.52,79.54,26526.0,69.5316,69.5491,69.5229,69.5404,26526.0
2017-08-03 12:20:00,79.53,79.56,79.53,79.56,124187.0,69.5316,69.5579,69.5316,69.5579,124187.0
2017-08-03 12:25:00,79.57,79.58,79.54,79.55,92851.0,69.5666,69.5753,69.5404,69.5491,92851.0
2017-08-03 12:30:00,79.55,79.56,79.52,79.53,16508.0,69.5491,69.5579,69.5229,69.5316,16508.0
2017-08-03 12:35:00,79.52,79.57,79.52,79.54,21270.0,69.5229,69.5666,69.5229,69.5404,21270.0
2017-08-03 12:40:00,79.54,79.54,79.51,79.52,25168.0,69.5404,69.5404,69.5141,69.5229,25168.0
2017-08-03 12:45:00,79.51,79.53,79.5,79.52,28013.0,69.5141,69.5316,69.5054,69.5229,28013.0
2017-08-03 12:50:00,79.52,79.56,79.51,79.55,63158.0,69.5229,69.5579,69.5141,69.5491,63158.0
2017-08-03 12:55:00,79.55,79.56,79.5,79.53,24519.0,69.5491,69.5579,69.5054,69.5316,24519.0
2017-08-03 13:00:00,79.53,79.55,79.51,79.55,19613.0,69.5316,69.5491,69.5141,69.5491,19613.0
2017-08-03 13:05:00,79.55,79.55,79.53,79.53,33637.0,69.5491,69.5491,69.5316,69.5316,33637.0
2017-08-03 13:10:00,79.53,79.54,79.5,79.51,19464.0,69.5316,69.5404,69.5054,69.5141,19464.0
2017-08-03 13:15:00,79.51,79.54,79.51,79.52,16129.0,69.5141,69.5404,69.5141,69.5229,16129.0
2017-08-03 13:20:00,79.52,79.53,79.51,79.53,6459.0,69.5229,69.5316,69.5141,69.5316,6459.0
2017-08-03 13:25:00,79.53,79.56,79.51,79.56,20873.0,69.5316,69.5579,69.5141,69.5579,20873.0
2017-08-03 13:30:00,79.56,79.57,79.52,79.56,17047.0,69.5579,69.5666,69.5229,69.5579,17047.0
2017-08-03 13:35:00,79.57,79.59,79.55,79.57,44006.0,69.5666,69.5841,69.5491,69.5666,44006.0
2017-08-03 13:40:00,79.57,79.6,79.57,79.59,18962.0,69.5666,69.5928,69.5666,69.5841,18962.0
2017-08-03 13:45:00,79.59,79.63,79.59,79.63,15303.0,69.5841,69.6191,69.5841,69.6191,15303.0
2017-08-03 13:50:00,79.63,79.71,79.63,79.7,88498.0,69.6191,69.689,69.6191,69.6803,88498.0
2017-08-03 13:55:00,79.7,79.73,79.7,79.72,146436.0,69.6803,69.7065,69.6803,69.6977,146436.0
2017-08-03 14:00:00,79.72,79.74,79.71,79.72,71150.0,69.6977,69.7152,69.689,69.6977,71150.0
2017-08-03 14:05:00,79.71,79.73,79.7,79.72,56690.0,69.689,69.7065,69.6803,69.6977,56690.0
2017-08-03 14:10:00,79.71,79.73,79.7,79.72,30236.0,69.689,69.7065,69.6803,69.6977,30236.0
2017-08-03 14:15:00,79.7,79.74,79.7,79.72,49009.0,69.6803,69.7152,69.6803,69.6977,49009.0
2017-08-03 14:20:00,79.73,79.78,79.72,79.78,19750.0,69.7065,69.7502,69.6977,69.7502,19750.0
2017-08-03 14:25:00,79.78,79.82,79.78,79.81,150056.0,69.7502,69.7852,69.7502,69.7764,150056.0
2017-08-03 14:30:00,79.8,79.81,79.78,79.78,99005.0,69.7677,69.7764,69.7502,69.7502,99005.0
2017-08-03 14:35:00,79.78,79.78,79.75,79.76,27552.0,69.7502,69.7502,69.724,69.7327,27552.0
2017-08-03 14:40:00,79.76,79.76,79.73,79.73,30268.0,69.7327,69.7327,69.7065,69.7065,30268.0
2017-08-03 14:45:00,79.74,79.76,79.71,79.72,36500.0,69.7152,69.7327,69.689,69.6977,36500.0
2017-08-03 14:50:00,79.72,79.74,79.71,79.73,19697.0,69.6977,69.7152,69.689,69.7065,19697.0
2017-08-03 14:55:00,79.72,79.75,79.72,79.73,25216.0,69.6977,69.724,69.6977,69.7065,25216.0
2017-08-03 15:00:00,79.73,79.75,79.7,79.71,50185.0,69.7065,69.724,69.6803,69.689,50185.0
2017-08-03 15:05:00,79.71,79.71,79.67,79.69,51216.0,69.689,69.689,69.654,69.6715,51216.0
2017-08-03 15:10:00,79.69,79.75,79.68,79.75,64019.0,69.6715,69.724,69.6628,69.724,64019.0
2017-08-03 15:15:00,79.75,79.79,79.75,79.77,48886.0,69.724,69.7589,69.724,69.7415,48886.0
2017-08-03 15:20:00,79.76,79.78,79.75,79.77,146833.0,69.7327,69.7502,69.724,69.7415,146833.0
2017-08-03 15:25:00,79.78,79.78,79.75,79.76,48756.0,69.7502,69.7502,69.724,69.7327,48756.0
2017-08-03 15:30:00,79.76,79.78,79.64,79.69,258813.0,69.7327,69.7502,69.6278,69.6715,258813.0
2017-08-03 15:35:00,79.69,79.69,79.63,79.66,92233.0,69.6715,69.6715,69.6191,69.6453,92233.0
2017-08-03 15:40:00,79.67,79.72,79.67,79.69,197488.0,69.654,69.6977,69.654,69.6715,197488.0
2017-08-03 15:45:00,79.69,79.71,79.67,79.69,150278.0,69.6715,69.689,69.654,69.6715,150278.0
2017-08-03 15:50:00,79.69,79.71,79.67,79.69,286788.0,69.6715,69.689,69.654,69.6715,286788.0
2017-08-03 15:55:00,79.69,79.71,79.66,79.69,1277937.0,69.6715,69.689,69.6453,69.6715,1277937.0
2017-08-04 09:30:00,80.03,80.03,79.75,79.78,245983.0,69.9688,69.9688,69.724,69.7502,245983.0
2017-08-04 09:35:00,79.77,79.77,79.69,79.71,96637.0,69.7415,69.7415,69.6715,69.689,96637.0
2017-08-04 09:40:00,79.71,79.8,79.7,79.75,81810.0,69.689,69.7677,69.6803,69.724,81810.0
2017-08-04 09:45:00,79.76,79.87,79.76,79.82,98109.0,69.7327,69.8289,69.7327,69.7852,98109.0
2017-08-04 09:50:00,79.82,79.82,79.7,79.71,26500.0,69.7852,69.7852,69.6803,69.689,26500.0
2017-08-04 09:55:00,79.71,79.71,79.54,79.55,298285.0,69.689,69.689,69.5404,69.5491,298285.0
2017-08-04 10:00:00,79.55,79.58,79.52,79.55,224496.0,69.5491,69.5753,69.5229,69.5491,224496.0
2017-08-04 10:05:00,79.54,79.57,79.47,79.5,26191.0,69.5404,69.5666,69.4792,69.5054,26191.0
2017-08-04 10:10:00,79.5,79.54,79.48,79.52,33113.0,69.5054,69.5404,69.4879,69.5229,33113.0
2017-08-04 10:15:00,79.51,79.55,79.49,79.53,31526.0,69.5141,69.5491,69.4967,69.5316,31526.0
2017-08-04 10:20:00,79.53,79.58,79.52,79.57,108717.0,69.5316,69.5753,69.5229,69.5666,108717.0
2017-08-04 10:25:00,79.58,79.66,79.55,79.66,20443.0,69.5753,69.6453,69.5491,69.6453,20443.0
2017-08-04 10:30:00,79.66,79.68,79.62,79.63,28042.0,69.6453,69.6628,69.6103,69.6191,28042.0
2017-08-04 10:35:00,79.63,79.67,79.61,79.63,34294.0,69.6191,69.654,69.6016,69.6191,34294.0
2017-08-04 10:40:00,79.63,79.67,79.63,79.64,14382.0,69.6191,69.654,69.6191,69.6278,14382.0
2017-08-04 10:45:00,79.63,79.64,79.6,79.64,21139.0,69.6191,69.6278,69.5928,69.6278,21139.0
2017-08-04 10:50:00,79.63,79.63,79.51,79.57,59681.0,69.6191,69.6191,69.5141,69.5666,59681.0
2017-08-04 10:55:00,79.57,79.61,79.57,79.58,15676.0,69.5666,69.6016,69.5666,69.5753,15676.0
2017-08-04 11:00:00,79.58,79.58,79.52,79.58,39778.0,69.5753,69.5753,69.5229,69.5753,39778.0
2017-08-04 11:05:00,79.57,79.59,79.53,79.53,23801.0,69.5666,69.5841,69.5316,69.5316,23801.0
2017-08-04 11:10:00,79.53,79.55,79.52,79.53,17658.0,69.5316,69.5491,69.5229,69.5316,17658.0
2017-08-04 11:15:00,79.53,79.58,79.53,79.56,19451.0,69.5316,69.5753,69.5316,69.5579,19451.0
2017-08-04 11:20:00,79.57,79.57,79.51,79.53,12690.0,69.5666,69.5666,69.5141,69.5316,12690.0
2017-08-04 11:25:00,79.52,79.53,79.47,79.51,21991.0,69.5229,69.5316,69.4792,69.5141,21991.0
2017-08-04 11:30:00,79.51,79.53,79.49,79.49,19676.0,69.5141,69.5316,69.4967,69.4967,19676.0
2017-08-04 11:35:00,79.49,79.49,79.45,79.45,28741.0,69.4967,69.4967,69.4617,69.4617,28741.0
2017-08-04 11:40:00,79.45,79.48,79.45,79.47,13011.0,69.4617,69.4879,69.4617,69.4792,13011.0
2017-08-04 11:45:00,79.47,79.49,79.44,79.48,25502.0,69.4792,69.4967,69.4529,69.4879,25502.0
2017-08-04 11:50:00,79.48,79.5,79.47,79.48,24005.0,69.4879,69.5054,69.4792,69.4879,24005.0
2017-08-04 11:55:00,79.48,79.52,79.45,79.52,27947.0,69.4879,69.5229,69.4617,69.5229,27947.0
2017-08-04 12:00:00,79.51,79.51,79.47,79.48,22969.0,69.5141,69.5141,69.4792,69.4879,22969.0
2017-08-04 12:05:00,79.48,79.49,79.44,79.45,13936.0,69.4879,69.4967,69.4529,69.4617,13936.0
2017-08-04 12:10:00,79.45,79.46,79.42,79.43,16089.0,69.4617,69.4704,69.4355,69.4442,16089.0
2017-08-04 12:15:00,79.42,79.46,79.4,79.44,24971.0,69.4355,69.4704,69.418,69.4529,24971.0
2017-08-04 12:20:00,79.44,79.46,79.42,79.44,51579.0,69.4529,69.4704,69.4355,69.4529,51579.0
2017-08-04 12:25:00,79.44,79.46,79.42,79.45,14416.0,69.4529,69.4704,69.4355,69.4617,14416.0
2017-08-04 12:30:00,79.45,79.46,79.43,79.43,19853.0,69.4617,69.4704,69.4442,69.4442,19853.0
2017-08-04 12:35:00,79.43,79.43,79.4,79.41,50597.0,69.4442,69.4442,69.418,69.4267,50597.0
2017-08-04 12:40:00,79.42,79.44,79.41,79.44,17294.0,69.4355,69.4529,69.4267,69.4529,17294.0
2017-08-04 12:45:00,79.44,79.44,79.42,79.43,15957.0,69.4529,69.4529,69.4355,69.4442,15957.0
2017-08-04 12:50:00,79.43,79.45,79.42,79.45,27606.0,69.4442,69.4617,69.4355,69.4617,27606.0
2017-08-04 12:55:00,79.44,79.47,79.44,79.45,10887.0,69.4529,69.4792,69.4529,69.4617,10887.0
2017-08-04 13:00:00,79.45,79.47,79.44,79.46,37563.0,69.4617,69.4792,69.4529,69.4704,37563.0
2017-08-04 13:05:00,79.47,79.48,79.46,79.47,131621.0,69.4792,69.4879,69.4704,69.4792,131621.0
2017-08-04 13:10:00,79.48,79.48,79.45,79.47,57668.0,69.4879,69.4879,69.4617,69.4792,57668.0
2017-08-04 13:15:00,79.47,79.47,79.43,79.43,14638.0,69.4792,69.4792,69.4442,69.4442,14638.0
2017-08-04 13:20:00,79.44,79.44,79.42,79.44,13636.0,69.4529,69.4529,69.4355,69.4529,13636.0
2017-08-04 13:25:00,79.44,79.47,79.44,79.45,12279.0,69.4529,69.4792,69.4529,69.4617,12279.0
2017-08-04 13:30:00,79.45,79.49,79.44,79.48,35632.0,69.4617,69.4967,69.4529,69.4879,35632.0
2017-08-04 13:35:00,79.49,79.51,79.46,79.47,41140.0,69.4967,69.5141,69.4704,69.4792,41140.0
2017-08-04 13:40:00,79.47,79.49,79.46,79.47,25122.0,69.4792,69.4967,69.4704,69.4792,25122.0
2017-08-04 13:45:00,79.46,79.48,79.46,79.48,5705.0,69.4704,69.4879,69.4704,69.4879,5705.0
2017-08-04 13:50:00,79.47,79.49,79.46,79.49,14600.0,69.4792,69.4967,69.4704,69.4967,14600.0
2017-08-04 13:55:00,79.48,79.49,79.48,79.48,9514.0,69.4879,69.4967,69.4879,69.4879,9514.0
2017-08-04 14:00:00,79.48,79.5,79.47,79.47,16162.0,69.4879,69.5054,69.4792,69.4792,16162.0
2017-08-04 14:05:00,79.48,79.49,79.47,79.47,13560.0,69.4879,69.4967,69.4792,69.4792,13560.0
2017-08-04 14:10:00,79.48,79.52,79.47,79.52,11002.0,69.4879,69.5229,69.4792,69.5229,11002.0
2017-08-04 14:15:00,79.52,79.52,79.47,79.47,13141.0,69.5229,69.5229,69.4792,69.4792,13141.0
2017-08-04 14:20:00,79.46,79.48,79.44,79.45,19126.0,69.4704,69.4879,69.4529,69.4617,19126.0
2017-08-04 14:25:00,79.45,79.45,79.41,79.42,19028.0,69.4617,69.4617,69.4267,69.4355,19028.0
2017-08-04 14:30:00,79.42,79.44,79.41,79.43,16756.0,69.4355,69.4529,69.4267,69.4442,16756.0
2017-08-04 14:35:00,79.42,79.44,79.42,79.42,18345.0,69.4355,69.4529,69.4355,69.4355,18345.0
2017-08-04 14:40:00,79.43,79.44,79.41,79.42,13166.0,69.4442,69.4529,69.4267,69.4355,13166.0
2017-08-04 14:45:00,79.42,79.43,79.42,79.43,18644.0,69.4355,69.4442,69.4355,69.4442,18644.0
2017-08-04 14:50:00,79.43,79.46,79.42,79.42,18824.0,69.4442,69.4704,69.4355,69.4355,18824.0
2017-08-04 14:55:00,79.42,79.44,79.42,79.43,34570.0,69.4355,69.4529,69.4355,69.4442,34570.0
2017-08-04 15:00:00,79.42,79.47,79.42,79.45,15956.0,69.4355,69.4792,69.4355,69.4617,15956.0
2017-08-04 15:05:00,79.45,79.47,79.45,79.47,16907.0,69.4617,69.4792,69.4617,69.4792,16907.0
2017-08-04 15:10:00,79.47,79.48,79.43,79.44,33933.0,69.4792,69.4879,69.4442,69.4529,33933.0
2017-08-04 15:15:00,79.44,79.45,79.41,79.42,125604.0,69.4529,69.4617,69.4267,69.4355,125604.0
2017-08-04 15:20:00,79.41,79.46,79.41,79.45,36151.0,69.4267,69.4704,69.4267,69.4617,36151.0
2017-08-04 15:25:00,79.45,79.45,79.42,79.43,27179.0,69.4617,69.4617,69.4355,69.4442,27179.0
2017-08-04 15:30:00,79.43,79.43,79.4,79.42,142585.0,69.4442,69.4442,69.418,69.4355,142585.0
2017-08-04 15:35:00,79.42,79.43,79.38,79.39,27847.0,69.4355,69.4442,69.4005,69.4092,27847.0
2017-08-04 15:40:00,79.38,79.4,79.38,79.38,28788.0,69.4005,69.418,69.4005,69.4005,28788.0
2017-08-04 15:45:00,79.39,79.41,79.38,79.4,128827.0,69.4092,69.4267,69.4005,69.418,128827.0
2017-08-04 15:50:00,79.41,79.46,79.41,79.45,140823.0,69.4267,69.4704,69.4267,69.4617,140823.0
2017-08-04 15:55:00,79.45,79.51,79.44,79.49,268555.0,69.4617,69.5141,69.4529,69.4967,268555.0
2017-08-07 09:30:00,79.4,79.52,79.4,79.45,235070.0,69.418,69.5229,69.418,69.4617,235070.0
2017-08-07 09:35:00,79.46,79.48,79.4,79.42,94760.0,69.4704,69.4879,69.418,69.4355,94760.0
2017-08-07 09:40:00,79.42,79.43,79.33,79.39,85401.0,69.4355,69.4442,69.3568,69.4092,85401.0
2017-08-07 09:45:00,79.39,79.42,79.35,79.35,65294.0,69.4092,69.4355,69.3743,69.3743,65294.0
2017-08-07 09:50:00,79.36,79.41,79.34,79.4,36218.0,69.383,69.4267,69.3655,69.418,36218.0
2017-08-07 09:55:00,79.4,79.45,79.36,79.43,22452.0,69.418,69.4617,69.383,69.4442,22452.0
2017-08-07 10:00:00,79.44,79.45,79.39,79.39,28590.0,69.4529,69.4617,69.4092,69.4092,28590.0
2017-08-07 10:05:00,79.39,79.46,79.38,79.45,46662.0,69.4092,69.4704,69.4005,69.4617,46662.0
2017-08-07 10:10:00,79.44,79.48,79.42,79.44,32096.0,69.4529,69.4879,69.4355,69.4529,32096.0
2017-08-07 10:15:00,79.44,79.46,79.42,79.46,33392.0,69.4529,69.4704,69.4355,69.4704,33392.0
2017-08-07 10:20:00,79.45,79.48,79.42,79.45,32124.0,69.4617,69.4879,69.4355,69.4617,32124.0
2017-08-07 10:25:00,79.45,79.48,79.43,79.47,22858.0,69.4617,69.4879,69.4442,69.4792,22858.0
2017-08-07 10:30:00,79.48,79.48,79.44,79.45,27333.0,69.4879,69.4879,69.4529,69.4617,27333.0
2017-08-07 10:35:00,79.46,79.48,79.43,79.48,21907.0,69.4704,69.4879,69.4442,69.4879,21907.0
2017-08-07 10:40:00,79.48,79.49,79.45,79.47,41328.0,69.4879,69.4967,69.4617,69.4792,41328.0
2017-08-07 10:45:00,79.46,79.52,79.44,79.51,139140.0,69.4704,69.5229,69.4529,69.5141,139140.0
2017-08-07 10:50:00,79.5,79.52,79.49,79.51,15232.0,69.5054,69.5229,69.4967,69.5141,15232.0
2017-08-07 10:55:00,79.51,79.52,79.47,79.48,37448.0,69.5141,69.5229,69.4792,69.4879,37448.0
2017-08-07 11:00:00,79.49,79.5,79.47,79.5,52348.0,69.4967,69.5054,69.4792,69.5054,52348.0
2017-08-07 11:05:00,79.5,79.52,79.48,79.5,30197.0,69.5054,69.5229,69.4879,69.5054,30197.0
2017-08-07 11:10:00,79.51,79.53,79.49,79.49,38670.0,69.5141,69.5316,69.4967,69.4967,38670.0
2017-08-07 11:15:00,79.5,79.53,79.48,79.52,32272.0,69.5054,69.5316,69.4879,69.5229,32272.0
2017-08-07 11:20:00,79.51,79.52,79.49,79.5,16162.0,69.5141,69.5229,69.4967,69.5054,16162.0
2017-08-07 11:25:00,79.5,79.53,79.49,79.51,13499.0,69.5054,69.5316,69.4967,69.5141,13499.0
2017-08-07 11:30:00,79.51,79.53,79.5,79.51,26469.0,69.5141,69.5316,69.5054,69.5141,26469.0
2017-08-07 11:35:00,79.51,79.52,79.5,79.52,17699.0,69.5141,69.5229,69.5054,69.5229,17699.0
2017-08-07 11:40:00,79.52,79.52,79.48,79.5,68634.0,69.5229,69.5229,69.4879,69.5054,68634.0
2017-08-07 11:45:00,79.5,79.56,79.5,79.55,19102.0,69.5054,69.5579,69.5054,69.5491,19102.0
2017-08-07 11:50:00,79.56,79.56,79.51,79.51,26952.0,69.5579,69.5579,69.5141,69.5141,26952.0
2017-08-07 11:55:00,79.51,79.51,79.49,79.49,6646.0,69.5141,69.5141,69.4967,69.4967,6646.0
2017-08-07 12:00:00,79.5,79.52,79.49,79.52,15242.0,69.5054,69.5229,69.4967,69.5229,15242.0
2017-08-07 12:05:00,79.51,79.52,79.48,79.52,30654.0,69.5141,69.5229,69.4879,69.5229,30654.0
2017-08-07 12:10:00,79.52,79.53,79.5,79.51,8822.0,69.5229,69.5316,69.5054,69.5141,8822.0
2017-08-07 12:15:00,79.5,79.53,79.49,79.51,13001.0,69.5054,69.5316,69.4967,69.5141,13001.0
2017-08-07 12:20:00,79.52,79.53,79.51,79.53,2850.0,69.5229,69.5316,69.5141,69.5316,2850.0
2017-08-07 12:25:00,79.54,79.55,79.51,79.53,25538.0,69.5404,69.5491,69.5141,69.5316,25538.0
2017-08-07 12:30:00,79.53,79.53,79.51,79.52,13413.0,69.5316,69.5316,69.5141,69.5229,13413.0
2017-08-07 12:35:00,79.52,79.56,79.51,79.55,9861.0,69.5229,69.5579,69.5141,69.5491,9861.0
2017-08-07 12:40:00,79.55,79.58,79.55,79.57,15060.0,69.5491,69.5753,69.5491,69.5666,15060.0
2017-08-07 12:45:00,79.57,79.58,79.56,79.57,9236.0,69.5666,69.5753,69.5579,69.5666,9236.0
2017-08-07 12:50:00,79.56,79.57,79.53,79.54,22430.0,69.5579,69.5666,69.5316,69.5404,22430.0
2017-08-07 12:55:00,79.54,79.56,79.53,79.55,17683.0,69.5404,69.5579,69.5316,69.5491,17683.0
2017-08-07 13:00:00,79.55,79.57,79.55,79.56,12834.0,69.5491,69.5666,69.5491,69.5579,12834.0
2017-08-07 13:05:00,79.56,79.57,79.55,79.55,11931.0,69.5579,69.5666,69.5491,69.5491,11931.0
2017-08-07 13:10:00,79.55,79.56,79.54,79.55,11207.0,69.5491,69.5579,69.5404,69.5491,11207.0
2017-08-07 13:15:00,79.55,79.55,79.53,79.54,19791.0,69.5491,69.5491,69.5316,69.5404,19791.0
2017-08-07 13:20:00,79.54,79.56,79.54,79.55,6857.0,69.5404,69.5579,69.5404,69.5491,6857.0
2017-08-07 13:25:00,79.56,79.57,79.55,79.56,30822.0,69.5579,69.5666,69.5491,69.5579,30822.0
2017-08-07 13:30:00,79.56,79.58,79.55,79.58,25614.0,69.5579,69.5753,69.5491,69.5753,25614.0
2017-08-07 13:35:00,79.58,79.6,79.56,79.58,12500.0,69.5753,69.5928,69.5579,69.5753,12500.0
2017-08-07 13:40:00,79.58,79.6,79.57,79.59,11195.0,69.5753,69.5928,69.5666,69.5841,11195.0
2017-08-07 13:45:00,79.6,79.6,79.59,79.6,6515.0,69.5928,69.5928,69.5841,69.5928,6515.0
2017-08-07 13:50:00,79.59,79.61,79.59,79.61,15527.0,69.5841,69.6016,69.5841,69.6016,15527.0
2017-08-07 13:55:00,79.6,79.62,79.59,79.61,19080.0,69.5928,69.6103,69.5841,69.6016,19080.0
2017-08-07 14:00:00,79.62,79.65,79.61,79.63,25952.0,69.6103,69.6365,69.6016,69.6191,25952.0
2017-08-07 14:05:00,79.63,79.66,79.62,79.64,11715.0,69.6191,69.6453,69.6103,69.6278,11715.0
2017-08-07 14:10:00,79.64,79.64,79.63,79.64,25510.0,69.6278,69.6278,69.6191,69.6278,25510.0
2017-08-07 14:15:00,79.63,79.64,79.6,79.61,18848.0,69.6191,69.6278,69.5928,69.6016,18848.0
2017-08-07 14:20:00,79.62,79.62,79.6,79.61,12782.0,69.6103,69.6103,69.5928,69.6016,12782.0
2017-08-07 14:25:00,79.61,79.62,79.59,79.59,26482.0,69.6016,69.6103,69.5841,69.5841,26482.0
2017-08-07 14:30:00,79.59,79.61,79.58,79.6,21251.0,69.5841,69.6016,69.5753,69.5928,21251.0
2017-08-07 14:35:00,79.6,79.61,79.59,79.61,10383.0,69.5928,69.6016,69.5841,69.6016,10383.0
2017-08-07 14:40:00,79.62,79.62,79.58,79.58,20002.0,69.6103,69.6103,69.5753,69.5753,20002.0
2017-08-07 14:45:00,79.59,79.61,79.57,79.61,14257.0,69.5841,69.6016,69.5666,69.6016,14257.0
2017-08-07 14:50:00,79.61,79.61,79.59,79.59,13939.0,69.6016,69.6016,69.5841,69.5841,13939.0
2017-08-07 14:55:00,79.6,79.61,79.57,79.59,19974.0,69.5928,69.6016,69.5666,69.5841,19974.0
2017-08-07 15:00:00,79.58,79.59,79.56,79.59,21571.0,69.5753,69.5841,69.5579,69.5841,21571.0
2017-08-07 15:05:00,79.59,79.6,79.56,79.59,54749.0,69.5841,69.5928,69.5579,69.5841,54749.0
2017-08-07 15:10:00,79.59,79.6,79.57,79.58,36548.0,69.5841,69.5928,69.5666,69.5753,36548.0
2017-08-07 15:15:00,79.58,79.58,79.56,79.58,17225.0,69.5753,69.5753,69.5579,69.5753,17225.0
2017-08-07 15:20:00,79.58,79.58,79.53,79.54,44415.0,69.5753,69.5753,69.5316,69.5404,44415.0
2017-08-07 15:25:00,79.54,79.57,79.52,79.56,57610.0,69.5404,69.5666,69.5229,69.5579,57610.0
2017-08-07 15:30:00,79.56,79.57,79.55,79.57,45374.0,69.5579,69.5666,69.5491,69.5666,45374.0
2017-08-07 15:35:00,79.57,79.59,79.56,79.57,65135.0,69.5666,69.5841,69.5579,69.5666,65135.0
2017-08-07 15:40:00,79.56,79.58,79.55,79.56,129569.0,69.5579,69.5753,69.5491,69.5579,129569.0
2017-08-07 15:45:00,79.56,79.6,79.56,79.58,198298.0,69.5579,69.5928,69.5579,69.5753,198298.0
2017-08-07 15:50:00,79.59,79.63,79.58,79.63,230190.0,69.5841,69.6191,69.5753,69.6191,230190.0
2017-08-07 15:55:00,79.62,79.66,79.62,79.64,708125.0,69.6103,69.6453,69.6103,69.6278,708125.0
2017-08-08 09:30:00,79.55,79.55,79.4,79.42,164786.0,69.5491,69.5491,69.418,69.4355,164786.0
2017-08-08 09:35:00,79.42,79.42,79.31,79.32,161948.0,69.4355,69.4355,69.3393,69.348,161948.0
2017-08-08 09:40:00,79.31,79.39,79.29,79.38,65964.0,69.3393,69.4092,69.3218,69.4005,65964.0
2017-08-08 09:45:00,79.38,79.41,79.35,79.36,41867.0,69.4005,69.4267,69.3743,69.383,41867.0
2017-08-08 09:50:00,79.36,79.38,79.33,79.35,26235.0,69.383,69.4005,69.3568,69.3743,26235.0
2017-08-08 09:55:00,79.35,79.37,79.34,79.37,27578.0,69.3743,69.3917,69.3655,69.3917,27578.0
2017-08-08 10:00:00,79.38,79.42,79.37,79.37,39339.0,69.4005,69.4355,69.3917,69.3917,39339.0
2017-08-08 10:05:00,79.37,79.41,79.36,79.4,42245.0,69.3917,69.4267,69.383,69.418,42245.0
2017-08-08 10:10:00,79.41,79.45,79.4,79.44,66112.0,69.4267,69.4617,69.418,69.4529,66112.0
2017-08-08 10:15:00,79.44,79.45,79.41,79.44,71066.0,69.4529,69.4617,69.4267,69.4529,71066.0
2017-08-08 10:20:00,79.45,79.47,79.4,79.42,120394.0,69.4617,69.4792,69.418,69.4355,120394.0
2017-08-08 10:25:00,79.43,79.43,79.39,79.39,51855.0,69.4442,69.4442,69.4092,69.4092,51855.0
2017-08-08 10:30:00,79.4,79.4,79.34,79.39,30250.0,69.418,69.418,69.3655,69.4092,30250.0
2017-08-08 10:35:00,79.4,79.42,79.37,79.42,38307.0,69.418,69.4355,69.3917,69.4355,38307.0
2017-08-08 10:40:00,79.42,79.43,79.4,79.43,49814.0,69.4355,69.4442,69.418,69.4442,49814.0
2017-08-08 10:45:00,79.44,79.45,79.42,79.44,42857.0,69.4529,69.4617,69.4355,69.4529,42857.0
2017-08-08 10:50:00,79.45,79.5,79.41,79.48,30827.0,69.4617,69.5054,69.4267,69.4879,30827.0
2017-08-08 10:55:00,79.48,79.52,79.48,79.51,35642.0,69.4879,69.5229,69.4879,69.5141,35642.0
2017-08-08 11:00:00,79.51,79.52,79.48,79.49,42143.0,69.5141,69.5229,69.4879,69.4967,42143.0
2017-08-08 11:05:00,79.5,79.51,79.49,79.49,56966.0,69.5054,69.5141,69.4967,69.4967,56966.0
2017-08-08 11:10:00,79.49,79.52,79.49,79.5,153037.0,69.4967,69.5229,69.4967,69.5054,153037.0
2017-08-08 11:15:00,79.5,79.51,79.48,79.49,45450.0,69.5054,69.5141,69.4879,69.4967,45450.0
2017-08-08 11:20:00,79.49,79.52,79.49,79.5,30416.0,69.4967,69.5229,69.4967,69.5054,30416.0
2017-08-08 11:25:00,79.51,79.54,79.49,79.53,21620.0,69.5141,69.5404,69.4967,69.5316,21620.0
2017-08-08 11:30:00,79.54,79.56,79.53,79.54,35932.0,69.5404,69.5579,69.5316,69.5404,35932.0
2017-08-08 11:35:00,79.55,79.59,79.55,79.57,13164.0,69.5491,69.5841,69.5491,69.5666,13164.0
2017-08-08 11:40:00,79.57,79.6,79.57,79.59,38445.0,69.5666,69.5928,69.5666,69.5841,38445.0
2017-08-08 11:45:00,79.58,79.61,79.58,79.6,20317.0,69.5753,69.6016,69.5753,69.5928,20317.0
2017-08-08 11:50:00,79.6,79.64,79.6,79.64,17747.0,69.5928,69.6278,69.5928,69.6278,17747.0
2017-08-08 11:55:00,79.64,79.69,79.64,79.69,80503.0,69.6278,69.6715,69.6278,69.6715,80503.0
2017-08-08 12:00:00,79.69,79.69,79.65,79.67,34385.0,69.6715,69.6715,69.6365,69.654,34385.0
2017-08-08 12:05:00,79.67,79.69,79.66,79.67,27161.0,69.654,69.6715,69.6453,69.654,27161.0
2017-08-08 12:10:00,79.67,79.68,79.64,79.65,17721.0,69.654,69.6628,69.6278,69.6365,17721.0
2017-08-08 12:15:00,79.64,79.65,79.57,79.57,24480.0,69.6278,69.6365,69.5666,69.5666,24480.0
2017-08-08 12:20:00,79.56,79.64,79.56,79.64,20305.0,69.5579,69.6278,69.5579,69.6278,20305.0
2017-08-08 12:25:00,79.64,79.67,79.64,79.65,9919.0,69.6278,69.654,69.6278,69.6365,9919.0
2017-08-08 12:30:00,79.65,79.68,79.65,79.66,38815.0,69.6365,69.6628,69.6365,69.6453,38815.0
2017-08-08 12:35:00,79.66,79.69,79.65,79.67,58062.0,69.6453,69.6715,69.6365,69.654,58062.0
2017-08-08 12:40:00,79.67,79.68,79.66,79.66,15158.0,69.654,69.6628,69.6453,69.6453,15158.0
2017-08-08 12:45:00,79.65,79.66,79.62,79.64,14137.0,69.6365,69.6453,69.6103,69.6278,14137.0
2017-08-08 12:50:00,79.63,79.64,79.59,79.6,16808.0,69.6191,69.6278,69.5841,69.5928,16808.0
2017-08-08 12:55:00,79.6,79.61,79.58,79.59,14230.0,69.5928,69.6016,69.5753,69.5841,14230.0
2017-08-08 13:00:00,79.59,79.6,79.56,79.57,31904.0,69.5841,69.5928,69.5579,69.5666,31904.0
2017-08-08 13:05:00,79.57,79.62,79.57,79.61,27050.0,69.5666,69.6103,69.5666,69.6016,27050.0
2017-08-08 13:10:00,79.6,79.61,79.58,79.59,15943.0,69.5928,69.6016,69.5753,69.5841,15943.0
2017-08-08 13:15:00,79.6,79.6,79.58,79.59,11635.0,69.5928,69.5928,69.5753,69.5841,11635.0
2017-08-08 13:20:00,79.59,79.63,79.58,79.61,20734.0,69.5841,69.6191,69.5753,69.6016,20734.0
2017-08-08 13:25:00,79.61,79.62,79.55,79.57,26165.0,69.6016,69.6103,69.5491,69.5666,26165.0
2017-08-08 13:30:00,79.57,79.58,79.53,79.56,29270.0,69.5666,69.5753,69.5316,69.5579,29270.0
2017-08-08 13:35:00,79.56,79.57,79.54,79.56,21592.0,69.5579,69.5666,69.5404,69.5579,21592.0
2017-08-08 13:40:00,79.56,79.59,79.55,79.58,62961.0,69.5579,69.5841,69.5491,69.5753,62961.0
2017-08-08 13:45:00,79.57,79.59,79.56,79.59,27270.0,69.5666,69.5841,69.5579,69.5841,27270.0
2017-08-08 13:50:00,79.59,79.6,79.58,79.59,22934.0,69.5841,69.5928,69.5753,69.5841,22934.0
2017-08-08 13:55:00,79.59,79.6,79.57,79.59,18309.0,69.5841,69.5928,69.5666,69.5841,18309.0
2017-08-08 14:00:00,79.58,79.59,79.54,79.55,14824.0,69.5753,69.5841,69.5404,69.5491,14824.0
2017-08-08 14:05:00,79.54,79.55,79.49,79.5,17732.0,69.5404,69.5491,69.4967,69.5054,17732.0
2017-08-08 14:10:00,79.5,79.52,79.49,79.51,20485.0,69.5054,69.5229,69.4967,69.5141,20485.0
2017-08-08 14:15:00,79.51,79.51,79.49,79.51,18101.0,69.5141,69.5141,69.4967,69.5141,18101.0
2017-08-08 14:20:00,79.5,79.52,79.49,79.52,21873.0,69.5054,69.5229,69.4967,69.5229,21873.0
2017-08-08 14:25:00,79.52,79.53,79.5,79.52,27035.0,69.5229,69.5316,69.5054,69.5229,27035.0
2017-08-08 14:30:00,79.52,79.52,79.48,79.48,11888.0,69.5229,69.5229,69.4879,69.4879,11888.0
2017-08-08 14:35:00,79.48,79.5,79.47,79.48,36287.0,69.4879,69.5054,69.4792,69.4879,36287.0
2017-08-08 14:40:00,79.47,79.48,79.43,79.44,19845.0,69.4792,69.4879,69.4442,69.4529,19845.0
2017-08-08 14:45:00,79.44,79.46,79.43,79.43,21241.0,69.4529,69.4704,69.4442,69.4442,21241.0
2017-08-08 14:50:00,79.44,79.44,79.4,79.41,40313.0,69.4529,69.4529,69.418,69.4267,40313.0
2017-08-08 14:55:00,79.4,79.41,79.36,79.38,62998.0,69.418,69.4267,69.383,69.4005,62998.0
2017-08-08 15:00:00,79.39,79.4,79.36,79.37,35956.0,69.4092,69.418,69.383,69.3917,35956.0
2017-08-08 15:05:00,79.37,79.41,79.34,79.38,25307.0,69.3917,69.4267,69.3655,69.4005,25307.0
2017-08-08 15:10:00,79.39,79.39,79.34,79.35,22656.0,69.4092,69.4092,69.3655,69.3743,22656.0
2017-08-08 15:15:00,79.35,79.36,79.33,79.36,173366.0,69.3743,69.383,69.3568,69.383,173366.0
2017-08-08 15:20:00,79.36,79.37,79.25,79.25,52452.0,69.383,69.3917,69.2868,69.2868,52452.0
2017-08-08 15:25:00,79.26,79.28,79.18,79.24,56276.0,69.2956,69.3131,69.2256,69.2781,56276.0
2017-08-08 15:30:00,79.23,79.24,79.13,79.18,138715.0,69.2693,69.2781,69.1819,69.2256,138715.0
2017-08-08 15:35:00,79.18,79.24,79.12,79.23,139689.0,69.2256,69.2781,69.1732,69.2693,139689.0
2017-08-08 15:40:00,79.23,79.26,79.22,79.23,62261.0,69.2693,69.2956,69.2606,69.2693,62261.0
2017-08-08 15:45:00,79.24,79.27,79.22,79.25,78392.0,69.2781,69.3043,69.2606,69.2868,78392.0
2017-08-08 15:50:00,79.24,79.25,79.15,79.2,127656.0,69.2781,69.2868,69.1994,69.2431,127656.0
2017-08-08 15:55:00,79.2,79.28,79.18,79.27,364304.0,69.2431,69.3131,69.2256,69.3043,364304.0
2017-08-09 09:30:00,79.09,79.19,79.03,79.13,185146.0,69.1469,69.2344,69.0945,69.1819,185146.0
2017-08-09 09:35:00,79.13,79.17,79.05,79.05,149923.0,69.1819,69.2169,69.112,69.112,149923.0
2017-08-09 09:40:00,79.04,79.04,78.95,79.04,145127.0,69.1032,69.1032,69.0245,69.1032,145127.0
2017-08-09 09:45:00,79.05,79.2,79.04,79.18,147886.0,69.112,69.2431,69.1032,69.2256,147886.0
2017-08-09 09:50:00,79.19,79.25,79.16,79.17,81445.0,69.2344,69.2868,69.2081,69.2169,81445.0
2017-08-09 09:55:00,79.17,79.21,79.12,79.13,69852.0,69.2169,69.2519,69.1732,69.1819,69852.0
2017-08-09 10:00:00,79.13,79.15,79.01,79.03,42382.0,69.1819,69.1994,69.077,69.0945,42382.0
2017-08-09 10:05:00,79.03,79.1,78.98,79.09,108971.0,69.0945,69.1557,69.0508,69.1469,108971.0
2017-08-09 10:10:00,79.09,79.1,79.02,79.04,40672.0,69.1469,69.1557,69.0857,69.1032,40672.0
2017-08-09 10:15:00,79.04,79.09,79.02,79.08,65930.0,69.1032,69.1469,69.0857,69.1382,65930.0
2017-08-09 10:20:00,79.08,79.19,79.07,79.15,33091.0,69.1382,69.2344,69.1295,69.1994,33091.0
2017-08-09 10:25:00,79.14,79.17,79.13,79.15,41887.0,69.1907,69.2169,69.1819,69.1994,41887.0
2017-08-09 10:30:00,79.15,79.24,79.14,79.22,329662.0,69.1994,69.2781,69.1907,69.2606,329662.0
2017-08-09 10:35:00,79.23,79.28,79.19,79.28,90228.0,69.2693,69.3131,69.2344,69.3131,90228.0
2017-08-09 10:40:00,79.28,79.34,79.24,79.3,32538.0,69.3131,69.3655,69.2781,69.3305,32538.0
2017-08-09 10:45:00,79.3,79.34,79.28,79.29,37070.0,69.3305,69.3655,69.3131,69.3218,37070.0
2017-08-09 10:50:00,79.28,79.32,79.27,79.31,67509.0,69.3131,69.348,69.3043,69.3393,67509.0
2017-08-09 10:55:00,79.32,79.34,79.3,79.34,31810.0,69.348,69.3655,69.3305,69.3655,31810.0
2017-08-09 11:00:00,79.34,79.34,79.26,79.29,29167.0,69.3655,69.3655,69.2956,69.3218,29167.0
2017-08-09 11:05:00,79.29,79.31,79.27,79.28,16630.0,69.3218,69.3393,69.3043,69.3131,16630.0
2017-08-09 11:10:00,79.27,79.29,79.21,79.24,31633.0,69.3043,69.3218,69.2519,69.2781,31633.0
2017-08-09 11:15:00,79.24,79.28,79.21,79.21,24354.0,69.2781,69.3131,69.2519,69.2519,24354.0
2017-08-09 11:20:00,79.21,79.26,79.21,79.23,20625.0,69.2519,69.2956,69.2519,69.2693,20625.0
2017-08-09 11:25:00,79.22,79.3,79.2,79.28,16601.0,69.2606,69.3305,69.2431,69.3131,16601.0
2017-08-09 11:30:00,79.29,79.33,79.27,79.29,50359.0,69.3218,69.3568,69.3043,69.3218,50359.0
2017-08-09 11:35:00,79.29,79.31,79.25,79.3,15911.0,69.3218,69.3393,69.2868,69.3305,15911.0
2017-08-09 11:40:00,79.3,79.32,79.28,79.29,19301.0,69.3305,69.348,69.3131,69.3218,19301.0
2017-08-09 11:45:00,79.28,79.31,79.26,79.27,53840.0,69.3131,69.3393,69.2956,69.3043,53840.0
2017-08-09 11:50:00,79.28,79.4,79.26,79.37,67877.0,69.3131,69.418,69.2956,69.3917,67877.0
2017-08-09 11:55:00,79.38,79.43,79.36,79.41,62785.0,69.4005,69.4442,69.383,69.4267,62785.0
2017-08-09 12:00:00,79.41,79.42,79.38,79.38,28853.0,69.4267,69.4355,69.4005,69.4005,28853.0
2017-08-09 12:05:00,79.38,79.4,79.37,79.38,27573.0,69.4005,69.418,69.3917,69.4005,27573.0
2017-08-09 12:10:00,79.38,79.39,79.35,79.35,100082.0,69.4005,69.4092,69.3743,69.3743,100082.0
2017-08-09 12:15:00,79.35,79.37,79.35,79.35,42006.0,69.3743,69.3917,69.3743,69.3743,42006.0
2017-08-09 12:20:00,79.35,79.37,79.34,79.34,72286.0,69.3743,69.3917,69.3655,69.3655,72286.0
2017-08-09 12:25:00,79.35,79.36,79.35,79.36,29414.0,69.3743,69.383,69.3743,69.383,29414.0
2017-08-09 12:30:00,79.36,79.38,79.35,79.37,53096.0,69.383,69.4005,69.3743,69.3917,53096.0
2017-08-09 12:35:00,79.38,79.41,79.37,79.39,16312.0,69.4005,69.4267,69.3917,69.4092,16312.0
2017-08-09 12:40:00,79.39,79.42,79.39,79.42,9247.0,69.4092,69.4355,69.4092,69.4355,9247.0
2017-08-09 12:45:00,79.42,79.44,79.41,79.41,8155.0,69.4355,69.4529,69.4267,69.4267,8155.0
2017-08-09 12:50:00,79.41,79.42,79.39,79.42,9886.0,69.4267,69.4355,69.4092,69.4355,9886.0
2017-08-09 12:55:00,79.41,79.42,79.4,79.41,14372.0,69.4267,69.4355,69.418,69.4267,14372.0
2017-08-09 13:00:00,79.4,79.45,79.4,79.42,32066.0,69.418,69.4617,69.418,69.4355,32066.0
2017-08-09 13:05:00,79.43,79.43,79.4,79.41,14175.0,69.4442,69.4442,69.418,69.4267,14175.0
2017-08-09 13:10:00,79.42,79.42,79.35,79.37,28123.0,69.4355,69.4355,69.3743,69.3917,28123.0
2017-08-09 13:15:00,79.37,79.37,79.32,79.32,22405.0,69.3917,69.3917,69.348,69.348,22405.0
2017-08-09 13:20:00,79.33,79.37,79.32,79.34,22509.0,69.3568,69.3917,69.348,69.3655,22509.0
2017-08-09 13:25:00,79.34,79.35,79.31,79.32,41001.0,69.3655,69.3743,69.3393,69.348,41001.0
2017-08-09 13:30:00,79.33,79.34,79.32,79.33,12914.0,69.3568,69.3655,69.348,69.3568,12914.0
2017-08-09 13:35:00,79.33,79.34,79.31,79.32,10403.0,69.3568,69.3655,69.3393,69.348,10403.0
2017-08-09 13:40:00,79.31,79.35,79.31,79.34,29634.0,69.3393,69.3743,69.3393,69.3655,29634.0
2017-08-09 13:45:00,79.34,79.36,79.32,79.33,16790.0,69.3655,69.383,69.348,69.3568,16790.0
2017-08-09 13:50:00,79.33,79.34,79.32,79.32,24206.0,69.3568,69.3655,69.348,69.348,24206.0
2017-08-09 13:55:00,79.33,79.33,79.3,79.33,40598.0,69.3568,69.3568,69.3305,69.3568,40598.0
2017-08-09 14:00:00,79.33,79.34,79.31,79.32,14606.0,69.3568,69.3655,69.3393,69.348,14606.0
2017-08-09 14:05:00,79.31,79.33,79.26,79.28,241984.0,69.3393,69.3568,69.2956,69.3131,241984.0
2017-08-09 14:10:00,79.29,79.29,79.25,79.25,48781.0,69.3218,69.3218,69.2868,69.2868,48781.0
2017-08-09 14:15:00,79.25,79.28,79.24,79.26,42651.0,69.2868,69.3131,69.2781,69.2956,42651.0
2017-08-09 14:20:00,79.25,79.26,79.23,79.24,29130.0,69.2868,69.2956,69.2693,69.2781,29130.0
2017-08-09 14:25:00,79.25,79.27,79.23,79.27,19800.0,69.2868,69.3043,69.2693,69.3043,19800.0
2017-08-09 14:30:00,79.27,79.28,79.21,79.21,29342.0,69.3043,69.3131,69.2519,69.2519,29342.0
2017-08-09 14:35:00,79.22,79.23,79.19,79.22,27238.0,69.2606,69.2693,69.2344,69.2606,27238.0
2017-08-09 14:40:00,79.22,79.25,79.21,79.24,16573.0,69.2606,69.2868,69.2519,69.2781,16573.0
2017-08-09 14:45:00,79.24,79.28,79.21,79.27,35480.0,69.2781,69.3131,69.2519,69.3043,35480.0
2017-08-09 14:50:00,79.27,79.28,79.25,79.26,25963.0,69.3043,69.3131,69.2868,69.2956,25963.0
2017-08-09 14:55:00,79.25,79.29,79.25,79.26,47264.0,69.2868,69.3218,69.2868,69.2956,47264.0
2017-08-09 15:00:00,79.26,79.27,79.24,79.25,42533.0,69.2956,69.3043,69.2781,69.2868,42533.0
2017-08-09 15:05:00,79.26,79.26,79.22,79.23,39766.0,69.2956,69.2956,69.2606,69.2693,39766.0
2017-08-09 15:10:00,79.23,79.26,79.23,79.25,19165.0,69.2693,69.2956,69.2693,69.2868,19165.0
2017-08-09 15:15:00,79.25,79.3,79.24,79.3,63731.0,69.2868,69.3305,69.2781,69.3305,63731.0
2017-08-09 15:20:00,79.29,79.31,79.27,79.31,39178.0,69.3218,69.3393,69.3043,69.3393,39178.0
2017-08-09 15:25:00,79.31,79.32,79.27,79.29,67911.0,69.3393,69.348,69.3043,69.3218,67911.0
2017-08-09 15:30:00,79.29,79.29,79.26,79.28,36661.0,69.3218,69.3218,69.2956,69.3131,36661.0
2017-08-09 15:35:00,79.28,79.35,79.27,79.33,78932.0,69.3131,69.3743,69.3043,69.3568,78932.0
2017-08-09 15:40:00,79.33,79.36,79.32,79.34,69648.0,69.3568,69.383,69.348,69.3655,69648.0
2017-08-09 15:45:00,79.34,79.39,79.33,79.39,139883.0,69.3655,69.4092,69.3568,69.4092,139883.0
2017-08-09 15:50:00,79.39,79.42,79.37,79.39,209995.0,69.4092,69.4355,69.3917,69.4092,209995.0
2017-08-09 15:55:00,79.39,79.42,79.37,79.39,291994.0,69.4092,69.4355,69.3917,69.4092,291994.0
2017-08-10 09:30:00,79.13,79.2,79.05,79.16,432347.0,69.1819,69.2431,69.112,69.2081,432347.0
2017-08-10 09:35:00,79.16,79.2,79.09,79.13,98125.0,69.2081,69.2431,69.1469,69.1819,98125.0
2017-08-10 09:40:00,79.12,79.12,78.95,78.97,218783.0,69.1732,69.1732,69.0245,69.042,218783.0
2017-08-10 09:45:00,78.97,79.02,78.89,79.01,81209.0,69.042,69.0857,68.9721,69.077,81209.0
2017-08-10 09:50:00,79.01,79.07,79.01,79.04,61979.0,69.077,69.1295,69.077,69.1032,61979.0
2017-08-10 09:55:00,79.04,79.07,79.0,79.05,85920.0,69.1032,69.1295,69.0683,69.112,85920.0
2017-08-10 10:00:00,79.06,79.07,78.91,78.92,134827.0,69.1207,69.1295,68.9896,68.9983,134827.0
2017-08-10 10:05:00,78.93,78.94,78.78,78.9,134525.0,69.0071,69.0158,68.8759,68.9808,134525.0
2017-08-10 10:10:00,78.89,78.9,78.83,78.86,82116.0,68.9721,68.9808,68.9196,68.9459,82116.0
2017-08-10 10:15:00,78.88,78.9,78.84,78.9,61527.0,68.9633,68.9808,68.9284,68.9808,61527.0
2017-08-10 10:20:00,78.89,78.92,78.82,78.83,68634.0,68.9721,68.9983,68.9109,68.9196,68634.0
2017-08-10 10:25:00,78.83,78.86,78.79,78.85,55073.0,68.9196,68.9459,68.8847,68.9371,55073.0
2017-08-10 10:30:00,78.86,78.89,78.82,78.86,67443.0,68.9459,68.9721,68.9109,68.9459,67443.0
2017-08-10 10:35:00,78.85,78.88,78.83,78.85,52929.0,68.9371,68.9633,68.9196,68.9371,52929.0
2017-08-10 10:40:00,78.86,78.89,78.84,78.88,59886.0,68.9459,68.9721,68.9284,68.9633,59886.0
2017-08-10 10:45:00,78.88,78.91,78.86,78.87,41586.0,68.9633,68.9896,68.9459,68.9546,41586.0
2017-08-10 10:50:00,78.87,78.87,78.79,78.8,55888.0,68.9546,68.9546,68.8847,68.8934,55888.0
2017-08-10 10:55:00,78.8,78.81,78.74,78.75,32761.0,68.8934,68.9021,68.8409,68.8497,32761.0
2017-08-10 11:00:00,78.76,78.78,78.72,78.72,64975.0,68.8584,68.8759,68.8235,68.8235,64975.0
2017-08-10 11:05:00,78.73,78.81,78.73,78.81,35909.0,68.8322,68.9021,68.8322,68.9021,35909.0
2017-08-10 11:10:00,78.81,78.82,78.77,78.81,45202.0,68.9021,68.9109,68.8672,68.9021,45202.0
2017-08-10 11:15:00,78.81,78.82,78.76,78.77,30559.0,68.9021,68.9109,68.8584,68.8672,30559.0
2017-08-10 11:20:00,78.77,78.78,78.72,78.72,25876.0,68.8672,68.8759,68.8235,68.8235,25876.0
2017-08-10 11:25:00,78.72,78.82,78.72,78.82,29851.0,68.8235,68.9109,68.8235,68.9109,29851.0
2017-08-10 11:30:00,78.83,78.89,78.83,78.85,32509.0,68.9196,68.9721,68.9196,68.9371,32509.0
2017-08-10 11:35:00,78.85,78.87,78.8,78.84,48791.0,68.9371,68.9546,68.8934,68.9284,48791.0
2017-08-10 11:40:00,78.84,78.85,78.78,78.82,34190.0,68.9284,68.9371,68.8759,68.9109,34190.0
2017-08-10 11:45:00,78.82,78.82,78.78,78.8,33727.0,68.9109,68.9109,68.8759,68.8934,33727.0
2017-08-10 11:50:00,78.8,78.82,78.75,78.75,43633.0,68.8934,68.9109,68.8497,68.8497,43633.0
2017-08-10 11:55:00,78.76,78.8,78.75,78.78,41019.0,68.8584,68.8934,68.8497,68.8759,41019.0
2017-08-10 12:00:00,78.78,78.78,78.69,78.7,83610.0,68.8759,68.8759,68.7972,68.806,83610.0
2017-08-10 12:05:00,78.7,78.72,78.68,78.7,36377.0,68.806,68.8235,68.7885,68.806,36377.0
2017-08-10 12:10:00,78.71,78.73,78.68,78.69,35093.0,68.8147,68.8322,68.7885,68.7972,35093.0
2017-08-10 12:15:00,78.69,78.71,78.63,78.66,53933.0,68.7972,68.8147,68.7448,68.771,53933.0
2017-08-10 12:20:00,78.66,78.67,78.59,78.61,66815.0,68.771,68.7797,68.7098,68.7273,66815.0
2017-08-10 12:25:00,78.61,78.62,78.58,78.58,96500.0,68.7273,68.736,68.7011,68.7011,96500.0
2017-08-10 12:30:00,78.59,78.61,78.54,78.55,65001.0,68.7098,68.7273,68.6661,68.6748,65001.0
2017-08-10 12:35:00,78.55,78.58,78.52,78.56,70035.0,68.6748,68.7011,68.6486,68.6836,70035.0
2017-08-10 12:40:00,78.56,78.62,78.56,78.6,117771.0,68.6836,68.736,68.6836,68.7185,117771.0
2017-08-10 12:45:00,78.6,78.62,78.58,78.59,47109.0,68.7185,68.736,68.7011,68.7098,47109.0
2017-08-10 12:50:00,78.58,78.64,78.55,78.64,63212.0,68.7011,68.7535,68.6748,68.7535,63212.0
2017-08-10 12:55:00,78.64,78.64,78.59,78.61,48963.0,68.7535,68.7535,68.7098,68.7273,48963.0
2017-08-10 13:00:00,78.61,78.72,78.61,78.72,92238.0,68.7273,68.8235,68.7273,68.8235,92238.0
2017-08-10 13:05:00,78.72,78.73,78.67,78.7,36793.0,68.8235,68.8322,68.7797,68.806,36793.0
2017-08-10 13:10:00,78.7,78.7,78.65,78.66,45552.0,68.806,68.806,68.7623,68.771,45552.0
2017-08-10 13:15:00,78.65,78.66,78.61,78.64,38216.0,68.7623,68.771,68.7273,68.7535,38216.0
2017-08-10 13:20:00,78.63,78.72,78.63,78.68,67560.0,68.7448,68.8235,68.7448,68.7885,67560.0
2017-08-10 13:25:00,78.68,78.68,78.65,78.67,20495.0,68.7885,68.7885,68.7623,68.7797,20495.0
2017-08-10 13:30:00,78.67,78.69,78.65,78.68,53739.0,68.7797,68.7972,68.7623,68.7885,53739.0
2017-08-10 13:35:00,78.68,78.68,78.62,78.64,32832.0,68.7885,68.7885,68.736,68.7535,32832.0
2017-08-10 13:40:00,78.64,78.64,78.59,78.59,52815.0,68.7535,68.7535,68.7098,68.7098,52815.0
2017-08-10 13:45:00,78.59,78.63,78.58,78.61,44417.0,68.7098,68.7448,68.7011,68.7273,44417.0
2017-08-10 13:50:00,78.6,78.63,78.6,78.62,18888.0,68.7185,68.7448,68.7185,68.736,18888.0
2017-08-10 13:55:00,78.62,78.63,78.6,78.62,18839.0,68.736,68.7448,68.7185,68.736,18839.0
2017-08-10 14:00:00,78.62,78.62,78.56,78.58,28213.0,68.736,68.736,68.6836,68.7011,28213.0
2017-08-10 14:05:00,78.58,78.59,78.54,78.57,44874.0,68.7011,68.7098,68.6661,68.6923,44874.0
2017-08-10 14:10:00,78.58,78.64,78.58,78.63,52833.0,68.7011,68.7535,68.7011,68.7448,52833.0
2017-08-10 14:15:00,78.63,78.7,78.63,78.69,37978.0,68.7448,68.806,68.7448,68.7972,37978.0
2017-08-10 14:20:00,78.69,78.75,78.67,78.72,44713.0,68.7972,68.8497,68.7797,68.8235,44713.0
2017-08-10 14:25:00,78.71,78.74,78.7,78.71,33027.0,68.8147,68.8409,68.806,68.8147,33027.0
2017-08-10 14:30:00,78.71,78.81,78.7,78.77,71586.0,68.8147,68.9021,68.806,68.8672,71586.0
2017-08-10 14:35:00,78.76,78.77,78.65,78.66,79174.0,68.8584,68.8672,68.7623,68.771,79174.0
2017-08-10 14:40:00,78.67,78.7,78.64,78.69,52403.0,68.7797,68.806,68.7535,68.7972,52403.0
2017-08-10 14:45:00,78.69,78.73,78.66,78.72,30641.0,68.7972,68.8322,68.771,68.8235,30641.0
2017-08-10 14:50:00,78.72,78.72,78.66,78.66,59725.0,68.8235,68.8235,68.771,68.771,59725.0
2017-08-10 14:55:00,78.66,78.68,78.64,78.67,29335.0,68.771,68.7885,68.7535,68.7797,29335.0
2017-08-10 15:00:00,78.67,78.7,78.62,78.64,22271.0,68.7797,68.806,68.736,68.7535,22271.0
2017-08-10 15:05:00,78.63,78.65,78.6,78.61,79417.0,68.7448,68.7623,68.7185,68.7273,79417.0
2017-08-10 15:10:00,78.61,78.61,78.52,78.53,39609.0,68.7273,68.7273,68.6486,68.6573,39609.0
2017-08-10 15:15:00,78.52,78.52,78.43,78.47,88221.0,68.6486,68.6486,68.5699,68.6049,88221.0
2017-08-10 15:20:00,78.47,78.47,78.4,78.46,68609.0,68.6049,68.6049,68.5437,68.5962,68609.0
2017-08-10 15:25:00,78.46,78.53,78.43,78.51,99576.0,68.5962,68.6573,68.5699,68.6399,99576.0
2017-08-10 15:30:00,78.52,78.55,78.44,78.47,180743.0,68.6486,68.6748,68.5787,68.6049,180743.0
2017-08-10 15:35:00,78.46,78.49,78.4,78.41,195372.0,68.5962,68.6224,68.5437,68.5524,195372.0
2017-08-10 15:40:00,78.41,78.49,78.39,78.46,300541.0,68.5524,68.6224,68.535,68.5962,300541.0
2017-08-10 15:45:00,78.45,78.46,78.39,78.4,236905.0,68.5874,68.5962,68.535,68.5437,236905.0
2017-08-10 15:50:00,78.4,78.48,78.39,78.47,246893.0,68.5437,68.6136,68.535,68.6049,246893.0
2017-08-10 15:55:00,78.47,78.48,78.37,78.38,557983.0,68.6049,68.6136,68.5175,68.5262,557983.0
2017-08-11 09:30:00,78.42,78.59,78.42,78.57,304764.0,68.5612,68.7098,68.5612,68.6923,304764.0
2017-08-11 09:35:00,78.57,78.69,78.51,78.51,133781.0,68.6923,68.7972,68.6399,68.6399,133781.0
2017-08-11 09:40:00,78.51,78.55,78.44,78.52,94090.0,68.6399,68.6748,68.5787,68.6486,94090.0
2017-08-11 09:45:00,78.52,78.55,78.47,78.5,126768.0,68.6486,68.6748,68.6049,68.6311,126768.0
2017-08-11 09:50:00,78.51,78.6,78.48,78.58,69391.0,68.6399,68.7185,68.6136,68.7011,69391.0
2017-08-11 09:55:00,78.58,78.68,78.57,78.67,1067756.0,68.7011,68.7885,68.6923,68.7797,1067756.0
2017-08-11 10:00:00,78.67,78.7,78.65,78.7,68270.0,68.7797,68.806,68.7623,68.806,68270.0
2017-08-11 10:05:00,78.7,78.83,78.69,78.77,103581.0,68.806,68.9196,68.7972,68.8672,103581.0
2017-08-11 10:10:00,78.78,78.8,78.72,78.73,39811.0,68.8759,68.8934,68.8235,68.8322,39811.0
2017-08-11 10:15:00,78.72,78.81,78.72,78.8,30403.0,68.8235,68.9021,68.8235,68.8934,30403.0
2017-08-11 10:20:00,78.8,78.86,78.78,78.83,66033.0,68.8934,68.9459,68.8759,68.9196,66033.0
2017-08-11 10:25:00,78.84,78.87,78.81,78.85,88955.0,68.9284,68.9546,68.9021,68.9371,88955.0
2017-08-11 10:30:00,78.85,78.9,78.81,78.9,74728.0,68.9371,68.9808,68.9021,68.9808,74728.0
2017-08-11 10:35:00,78.89,78.94,78.85,78.87,84941.0,68.9721,69.0158,68.9371,68.9546,84941.0
2017-08-11 10:40:00,78.87,78.94,78.86,78.91,33047.0,68.9546,69.0158,68.9459,68.9896,33047.0
2017-08-11 10:45:00,78.91,78.99,78.91,78.95,58202.0,68.9896,69.0595,68.9896,69.0245,58202.0
2017-08-11 10:50:00,78.95,78.97,78.93,78.95,37503.0,69.0245,69.042,69.0071,69.0245,37503.0
2017-08-11 10:55:00,78.94,78.96,78.91,78.95,58780.0,69.0158,69.0333,68.9896,69.0245,58780.0
2017-08-11 11:00:00,78.94,78.99,78.9,78.91,69652.0,69.0158,69.0595,68.9808,68.9896,69652.0
2017-08-11 11:05:00,78.91,78.92,78.87,78.88,106657.0,68.9896,68.9983,68.9546,68.9633,106657.0
2017-08-11 11:10:00,78.88,78.89,78.85,78.85,61599.0,68.9633,68.9721,68.9371,68.9371,61599.0
2017-08-11 11:15:00,78.86,78.86,78.8,78.8,43312.0,68.9459,68.9459,68.8934,68.8934,43312.0
2017-08-11 11:20:00,78.79,78.8,78.71,78.74,200522.0,68.8847,68.8934,68.8147,68.8409,200522.0
2017-08-11 11:25:00,78.75,78.76,78.69,78.7,119897.0,68.8497,68.8584,68.7972,68.806,119897.0
2017-08-11 11:30:00,78.7,78.75,78.68,78.72,25408.0,68.806,68.8497,68.7885,68.8235,25408.0
2017-08-11 11:35:00,78.73,78.77,78.73,78.75,26925.0,68.8322,68.8672,68.8322,68.8497,26925.0
2017-08-11 11:40:00,78.76,78.77,78.72,78.76,23946.0,68.8584,68.8672,68.8235,68.8584,23946.0
2017-08-11 11:45:00,78.76,78.79,78.74,78.75,101515.0,68.8584,68.8847,68.8409,68.8497,101515.0
2017-08-11 11:50:00,78.75,78.79,78.73,78.75,16461.0,68.8497,68.8847,68.8322,68.8497,16461.0
2017-08-11 11:55:00,78.75,78.77,78.73,78.76,15338.0,68.8497,68.8672,68.8322,68.8584,15338.0
2017-08-11 12:00:00,78.76,78.76,78.71,78.72,18406.0,68.8584,68.8584,68.8147,68.8235,18406.0
2017-08-11 12:05:00,78.72,78.74,78.71,78.72,17354.0,68.8235,68.8409,68.8147,68.8235,17354.0
2017-08-11 12:10:00,78.72,78.75,78.71,78.73,20849.0,68.8235,68.8497,68.8147,68.8322,20849.0
2017-08-11 12:15:00,78.72,78.74,78.69,78.7,12318.0,68.8235,68.8409,68.7972,68.806,12318.0
2017-08-11 12:20:00,78.7,78.74,78.69,78.71,22070.0,68.806,68.8409,68.7972,68.8147,22070.0
2017-08-11 12:25:00,78.71,78.72,78.7,78.72,18011.0,68.8147,68.8235,68.806,68.8235,18011.0
2017-08-11 12:30:00,78.72,78.72,78.67,78.69,127877.0,68.8235,68.8235,68.7797,68.7972,127877.0
2017-08-11 12:35:00,78.7,78.75,78.69,78.74,41138.0,68.806,68.8497,68.7972,68.8409,41138.0
2017-08-11 12:40:00,78.74,78.78,78.73,78.76,18133.0,68.8409,68.8759,68.8322,68.8584,18133.0
2017-08-11 12:45:00,78.76,78.76,78.73,78.73,16894.0,68.8584,68.8584,68.8322,68.8322,16894.0
2017-08-11 12:50:00,78.73,78.74,78.71,78.73,12847.0,68.8322,68.8409,68.8147,68.8322,12847.0
2017-08-11 12:55:00,78.72,78.73,78.7,78.7,22197.0,68.8235,68.8322,68.806,68.806,22197.0
2017-08-11 13:00:00,78.71,78.75,78.7,78.74,11082.0,68.8147,68.8497,68.806,68.8409,11082.0
2017-08-11 13:05:00,78.73,78.74,78.72,78.73,15663.0,68.8322,68.8409,68.8235,68.8322,15663.0
2017-08-11 13:10:00,78.73,78.73,78.71,78.72,21237.0,68.8322,68.8322,68.8147,68.8235,21237.0
2017-08-11 13:15:00,78.71,78.73,78.69,78.73,10981.0,68.8147,68.8322,68.7972,68.8322,10981.0
2017-08-11 13:20:00,78.72,78.73,78.68,78.68,10112.0,68.8235,68.8322,68.7885,68.7885,10112.0
2017-08-11 13:25:00,78.68,78.7,78.66,78.67,15583.0,68.7885,68.806,68.771,68.7797,15583.0
2017-08-11 13:30:00,78.67,78.7,78.67,78.7,13412.0,68.7797,68.806,68.7797,68.806,13412.0
2017-08-11 13:35:00,78.69,78.71,78.68,78.68,13220.0,68.7972,68.8147,68.7885,68.7885,13220.0
2017-08-11 13:40:00,78.68,78.72,78.68,78.72,17457.0,68.7885,68.8235,68.7885,68.8235,17457.0
2017-08-11 13:45:00,78.72,78.75,78.7,78.74,12335.0,68.8235,68.8497,68.806,68.8409,12335.0
2017-08-11 13:50:00,78.74,78.74,78.71,78.72,38957.0,68.8409,68.8409,68.8147,68.8235,38957.0
2017-08-11 13:55:00,78.73,78.74,78.71,78.72,9928.0,68.8322,68.8409,68.8147,68.8235,9928.0
2017-08-11 14:00:00,78.71,78.74,78.71,78.73,20954.0,68.8147,68.8409,68.8147,68.8322,20954.0
2017-08-11 14:05:00,78.74,78.76,78.73,78.75,15595.0,68.8409,68.8584,68.8322,68.8497,15595.0
2017-08-11 14:10:00,78.75,78.78,78.73,78.77,24161.0,68.8497,68.8759,68.8322,68.8672,24161.0
2017-08-11 14:15:00,78.77,78.78,78.72,78.73,24888.0,68.8672,68.8759,68.8235,68.8322,24888.0
2017-08-11 14:20:00,78.74,78.77,78.73,78.76,16674.0,68.8409,68.8672,68.8322,68.8584,16674.0
2017-08-11 14:25:00,78.75,78.76,78.72,78.73,184007.0,68.8497,68.8584,68.8235,68.8322,184007.0
2017-08-11 14:30:00,78.73,78.75,78.7,78.7,122266.0,68.8322,68.8497,68.806,68.806,122266.0
2017-08-11 14:35:00,78.7,78.7,78.6,78.63,39828.0,68.806,68.806,68.7185,68.7448,39828.0
2017-08-11 14:40:00,78.64,78.68,78.63,78.65,27751.0,68.7535,68.7885,68.7448,68.7623,27751.0
2017-08-11 14:45:00,78.65,78.67,78.62,78.63,22337.0,68.7623,68.7797,68.736,68.7448,22337.0
2017-08-11 14:50:00,78.64,78.68,78.6,78.61,31078.0,68.7535,68.7885,68.7185,68.7273,31078.0
2017-08-11 14:55:00,78.61,78.65,78.56,78.58,100954.0,68.7273,68.7623,68.6836,68.7011,100954.0
2017-08-11 15:00:00,78.58,78.66,78.58,78.66,67185.0,68.7011,68.771,68.7011,68.771,67185.0
2017-08-11 15:05:00,78.66,78.68,78.65,78.66,20403.0,68.771,68.7885,68.7623,68.771,20403.0
2017-08-11 15:10:00,78.66,78.69,78.64,78.65,29190.0,68.771,68.7972,68.7535,68.7623,29190.0
2017-08-11 15:15:00,78.65,78.65,78.57,78.58,64630.0,68.7623,68.7623,68.6923,68.7011,64630.0
2017-08-11 15:20:00,78.59,78.64,78.58,78.64,45851.0,68.7098,68.7535,68.7011,68.7535,45851.0
2017-08-11 15:25:00,78.65,78.69,78.62,78.63,39748.0,68.7623,68.7972,68.736,68.7448,39748.0
2017-08-11 15:30:00,78.63,78.66,78.59,78.64,66684.0,68.7448,68.771,68.7098,68.7535,66684.0
2017-08-11 15:35:00,78.63,78.67,78.6,78.67,101364.0,68.7448,68.7797,68.7185,68.7797,101364.0
2017-08-11 15:40:00,78.67,78.67,78.62,78.63,50614.0,68.7797,68.7797,68.736,68.7448,50614.0
2017-08-11 15:45:00,78.63,78.72,78.63,78.72,95766.0,68.7448,68.8235,68.7448,68.8235,95766.0
2017-08-11 15:50:00,78.72,78.73,78.69,78.7,214785.0,68.8235,68.8322,68.7972,68.806,214785.0
2017-08-11 15:55:00,78.71,78.72,78.57,78.62,1468291.0,68.8147,68.8235,68.6923,68.736,1468291.0
2017-08-14 09:30:00,78.94,79.13,78.94,79.12,185775.0,69.0158,69.1819,69.0158,69.1732,185775.0
2017-08-14 09:35:00,79.11,79.16,79.04,79.04,133314.0,69.1644,69.2081,69.1032,69.1032,133314.0
2017-08-14 09:40:00,79.04,79.05,78.94,79.05,91473.0,69.1032,69.112,69.0158,69.112,91473.0
2017-08-14 09:45:00,79.05,79.11,79.04,79.06,35728.0,69.112,69.1644,69.1032,69.1207,35728.0
2017-08-14 09:50:00,79.06,79.08,79.01,79.04,40814.0,69.1207,69.1382,69.077,69.1032,40814.0
2017-08-14 09:55:00,79.04,79.08,79.03,79.06,51813.0,69.1032,69.1382,69.0945,69.1207,51813.0
2017-08-14 10:00:00,79.06,79.11,79.04,79.07,88133.0,69.1207,69.1644,69.1032,69.1295,88133.0
2017-08-14 10:05:00,79.07,79.1,79.05,79.08,29552.0,69.1295,69.1557,69.112,69.1382,29552.0
2017-08-14 10:10:00,79.07,79.09,79.04,79.08,23667.0,69.1295,69.1469,69.1032,69.1382,23667.0
2017-08-14 10:15:00,79.08,79.13,79.07,79.12,15380.0,69.1382,69.1819,69.1295,69.1732,15380.0
2017-08-14 10:20:00,79.12,79.12,79.09,79.1,16871.0,69.1732,69.1732,69.1469,69.1557,16871.0
2017-08-14 10:25:00,79.1,79.11,79.06,79.07,16424.0,69.1557,69.1644,69.1207,69.1295,16424.0
2017-08-14 10:30:00,79.08,79.1,79.07,79.08,16892.0,69.1382,69.1557,69.1295,69.1382,16892.0
2017-08-14 10:35:00,79.08,79.11,79.06,79.09,25133.0,69.1382,69.1644,69.1207,69.1469,25133.0
2017-08-14 10:40:00,79.1,79.11,79.08,79.09,25141.0,69.1557,69.1644,69.1382,69.1469,25141.0
2017-08-14 10:45:00,79.09,79.15,79.07,79.14,72048.0,69.1469,69.1994,69.1295,69.1907,72048.0
2017-08-14 10:50:00,79.14,79.21,79.14,79.18,46396.0,69.1907,69.2519,69.1907,69.2256,46396.0
2017-08-14 10:55:00,79.18,79.18,79.13,79.13,18053.0,69.2256,69.2256,69.1819,69.1819,18053.0
2017-08-14 11:00:00,79.13,79.14,79.1,79.12,21552.0,69.1819,69.1907,69.1557,69.1732,21552.0
2017-08-14 11:05:00,79.13,79.14,79.1,79.13,41730.0,69.1819,69.1907,69.1557,69.1819,41730.0
2017-08-14 11:10:00,79.14,79.16,79.13,79.16,19510.0,69.1907,69.2081,69.1819,69.2081,19510.0
2017-08-14 11:15:00,79.15,79.16,79.11,79.12,26506.0,69.1994,69.2081,69.1644,69.1732,26506.0
2017-08-14 11:20:00,79.12,79.13,79.06,79.07,32737.0,69.1732,69.1819,69.1207,69.1295,32737.0
2017-08-14 11:25:00,79.08,79.08,79.02,79.02,45904.0,69.1382,69.1382,69.0857,69.0857,45904.0
2017-08-14 11:30:00,79.02,79.05,79.01,79.03,33934.0,69.0857,69.112,69.077,69.0945,33934.0
2017-08-14 11:35:00,79.02,79.04,79.0,79.03,18910.0,69.0857,69.1032,69.0683,69.0945,18910.0
2017-08-14 11:40:00,79.02,79.04,79.0,79.02,19995.0,69.0857,69.1032,69.0683,69.0857,19995.0
2017-08-14 11:45:00,79.01,79.05,79.01,79.02,49965.0,69.077,69.112,69.077,69.0857,49965.0
2017-08-14 11:50:00,79.01,79.05,79.0,79.0,51482.0,69.077,69.112,69.0683,69.0683,51482.0
2017-08-14 11:55:00,79.0,79.06,78.99,79.05,43887.0,69.0683,69.1207,69.0595,69.112,43887.0
2017-08-14 12:00:00,79.06,79.09,79.05,79.09,34946.0,69.1207,69.1469,69.112,69.1469,34946.0
2017-08-14 12:05:00,79.09,79.12,79.08,79.09,16581.0,69.1469,69.1732,69.1382,69.1469,16581.0
2017-08-14 12:10:00,79.09,79.1,79.08,79.09,9441.0,69.1469,69.1557,69.1382,69.1469,9441.0
2017-08-14 12:15:00,79.08,79.08,79.06,79.07,12771.0,69.1382,69.1382,69.1207,69.1295,12771.0
2017-08-14 12:20:00,79.06,79.1,79.06,79.09,26762.0,69.1207,69.1557,69.1207,69.1469,26762.0
2017-08-14 12:25:00,79.09,79.1,79.05,79.06,20625.0,69.1469,69.1557,69.112,69.1207,20625.0
2017-08-14 12:30:00,79.06,79.07,79.05,79.07,14249.0,69.1207,69.1295,69.112,69.1295,14249.0
2017-08-14 12:35:00,79.06,79.07,79.04,79.06,16157.0,69.1207,69.1295,69.1032,69.1207,16157.0
2017-08-14 12:40:00,79.06,79.1,79.05,79.1,12067.0,69.1207,69.1557,69.112,69.1557,12067.0
2017-08-14 12:45:00,79.1,79.13,79.09,79.13,37912.0,69.1557,69.1819,69.1469,69.1819,37912.0
2017-08-14 12:50:00,79.13,79.14,79.12,79.14,10871.0,69.1819,69.1907,69.1732,69.1907,10871.0
2017-08-14 12:55:00,79.14,79.15,79.12,79.13,8010.0,69.1907,69.1994,69.1732,69.1819,8010.0
2017-08-14 13:00:00,79.13,79.15,79.11,79.12,7054.0,69.1819,69.1994,69.1644,69.1732,7054.0
2017-08-14 13:05:00,79.11,79.16,79.11,79.15,17459.0,69.1644,69.2081,69.1644,69.1994,17459.0
2017-08-14 13:10:00,79.14,79.16,79.14,79.14,7140.0,69.1907,69.2081,69.1907,69.1907,7140.0
2017-08-14 13:15:00,79.15,79.16,79.13,79.14,20548.0,69.1994,69.2081,69.1819,69.1907,20548.0
2017-08-14 13:20:00,79.13,79.14,79.12,79.12,8821.0,69.1819,69.1907,69.1732,69.1732,8821.0
2017-08-14 13:25:00,79.12,79.15,79.12,79.14,11605.0,69.1732,69.1994,69.1732,69.1907,11605.0
2017-08-14 13:30:00,79.14,79.14,79.11,79.12,10042.0,69.1907,69.1907,69.1644,69.1732,10042.0
2017-08-14 13:35:00,79.12,79.13,79.11,79.13,6084.0,69.1732,69.1819,69.1644,69.1819,6084.0
2017-08-14 13:40:00,79.12,79.12,79.1,79.11,10344.0,69.1732,69.1732,69.1557,69.1644,10344.0
2017-08-14 13:45:00,79.11,79.11,79.07,79.08,50515.0,69.1644,69.1644,69.1295,69.1382,50515.0
2017-08-14 13:50:00,79.08,79.1,79.08,79.09,7260.0,69.1382,69.1557,69.1382,69.1469,7260.0
2017-08-14 13:55:00,79.1,79.14,79.1,79.14,16248.0,69.1557,69.1907,69.1557,69.1907,16248.0
2017-08-14 14:00:00,79.15,79.15,79.12,79.12,11894.0,69.1994,69.1994,69.1732,69.1732,11894.0
2017-08-14 14:05:00,79.12,79.13,79.11,79.12,20588.0,69.1732,69.1819,69.1644,69.1732,20588.0
2017-08-14 14:10:00,79.12,79.12,79.1,79.11,25201.0,69.1732,69.1732,69.1557,69.1644,25201.0
2017-08-14 14:15:00,79.11,79.12,79.09,79.12,40351.0,69.1644,69.1732,69.1469,69.1732,40351.0
2017-08-14 14:20:00,79.12,79.18,79.12,79.17,26663.0,69.1732,69.2256,69.1732,69.2169,26663.0
2017-08-14 14:25:00,79.18,79.18,79.16,79.17,7658.0,69.2256,69.2256,69.2081,69.2169,7658.0
2017-08-14 14:30:00,79.17,79.2,79.16,79.2,13265.0,69.2169,69.2431,69.2081,69.2431,13265.0
2017-08-14 14:35:00,79.2,79.22,79.18,79.2,21045.0,69.2431,69.2606,69.2256,69.2431,21045.0
2017-08-14 14:40:00,79.21,79.26,79.21,79.25,22088.0,69.2519,69.2956,69.2519,69.2868,22088.0
2017-08-14 14:45:00,79.24,79.25,79.13,79.13,91321.0,69.2781,69.2868,69.1819,69.1819,91321.0
2017-08-14 14:50:00,79.13,79.13,79.08,79.09,45344.0,69.1819,69.1819,69.1382,69.1469,45344.0
2017-08-14 14:55:00,79.09,79.13,79.09,79.12,24480.0,69.1469,69.1819,69.1469,69.1732,24480.0
2017-08-14 15:00:00,79.12,79.12,79.06,79.07,23770.0,69.1732,69.1732,69.1207,69.1295,23770.0
2017-08-14 15:05:00,79.07,79.1,79.07,79.09,14262.0,69.1295,69.1557,69.1295,69.1469,14262.0
2017-08-14 15:10:00,79.09,79.11,79.09,79.09,25108.0,69.1469,69.1644,69.1469,69.1469,25108.0
2017-08-14 15:15:00,79.09,79.13,79.07,79.13,37117.0,69.1469,69.1819,69.1295,69.1819,37117.0
2017-08-14 15:20:00,79.12,79.17,79.12,79.16,19900.0,69.1732,69.2169,69.1732,69.2081,19900.0
2017-08-14 15:25:00,79.16,79.21,79.16,79.19,60170.0,69.2081,69.2519,69.2081,69.2344,60170.0
2017-08-14 15:30:00,79.19,79.19,79.14,79.15,45461.0,69.2344,69.2344,69.1907,69.1994,45461.0
2017-08-14 15:35:00,79.15,79.15,79.11,79.12,42678.0,69.1994,69.1994,69.1644,69.1732,42678.0
2017-08-14 15:40:00,79.11,79.14,79.1,79.11,75497.0,69.1644,69.1907,69.1557,69.1644,75497.0
2017-08-14 15:45:00,79.12,79.17,79.1,79.14,74994.0,69.1732,69.2169,69.1557,69.1907,74994.0
2017-08-14 15:50:00,79.14,79.22,79.13,79.18,299762.0,69.1907,69.2606,69.1819,69.2256,299762.0
2017-08-14 15:55:00,79.18,79.2,79.09,79.12,678033.0,69.2256,69.2431,69.1469,69.1732,678033.0
2017-08-15 09:30:00,79.23,79.36,79.14,79.22,149650.0,69.2693,69.383,69.1907,69.2606,149650.0
2017-08-15 09:35:00,79.22,79.25,79.18,79.2,86232.0,69.2606,69.2868,69.2256,69.2431,86232.0
2017-08-15 09:40:00,79.21,79.23,79.15,79.2,67422.0,69.2519,69.2693,69.1994,69.2431,67422.0
2017-08-15 09:45:00,79.23,79.25,79.2,79.25,35562.0,69.2693,69.2868,69.2431,69.2868,35562.0
2017-08-15 09:50:00,79.25,79.3,79.22,79.29,20366.0,69.2868,69.3305,69.2606,69.3218,20366.0
2017-08-15 09:55:00,79.29,79.32,79.28,79.32,12784.0,69.3218,69.348,69.3131,69.348,12784.0
2017-08-15 10:00:00,79.34,79.38,79.33,79.34,10735.0,69.3655,69.4005,69.3568,69.3655,10735.0
2017-08-15 10:05:00,79.34,79.34,79.26,79.28,22289.0,69.3655,69.3655,69.2956,69.3131,22289.0
2017-08-15 10:10:00,79.27,79.27,79.19,79.2,24259.0,69.3043,69.3043,69.2344,69.2431,24259.0
2017-08-15 10:15:00,79.2,79.3,79.18,79.3,178649.0,69.2431,69.3305,69.2256,69.3305,178649.0
2017-08-15 10:20:00,79.3,79.3,79.25,79.25,24930.0,69.3305,69.3305,69.2868,69.2868,24930.0
2017-08-15 10:25:00,79.25,79.27,79.23,79.27,31215.0,69.2868,69.3043,69.2693,69.3043,31215.0
2017-08-15 10:30:00,79.26,79.29,79.2,79.22,23270.0,69.2956,69.3218,69.2431,69.2606,23270.0
2017-08-15 10:35:00,79.22,79.32,79.2,79.31,69038.0,69.2606,69.348,69.2431,69.3393,69038.0
2017-08-15 10:40:00,79.32,79.34,79.3,79.33,15008.0,69.348,69.3655,69.3305,69.3568,15008.0
2017-08-15 10:45:00,79.32,79.34,79.3,79.33,20285.0,69.348,69.3655,69.3305,69.3568,20285.0
2017-08-15 10:50:00,79.34,79.39,79.33,79.35,108967.0,69.3655,69.4092,69.3568,69.3743,108967.0
2017-08-15 10:55:00,79.36,79.38,79.33,79.34,123872.0,69.383,69.4005,69.3568,69.3655,123872.0
2017-08-15 11:00:00,79.34,79.36,79.31,79.31,63682.0,69.3655,69.383,69.3393,69.3393,63682.0
2017-08-15 11:05:00,79.32,79.33,79.28,79.33,17271.0,69.348,69.3568,69.3131,69.3568,17271.0
2017-08-15 11:10:00,79.33,79.34,79.32,79.34,23674.0,69.3568,69.3655,69.348,69.3655,23674.0
2017-08-15 11:15:00,79.34,79.34,79.3,79.32,16222.0,69.3655,69.3655,69.3305,69.348,16222.0
2017-08-15 11:20:00,79.32,79.34,79.3,79.3,41252.0,69.348,69.3655,69.3305,69.3305,41252.0
2017-08-15 11:25:00,79.3,79.34,79.29,79.34,26378.0,69.3305,69.3655,69.3218,69.3655,26378.0
2017-08-15 11:30:00,79.34,79.35,79.32,79.34,19697.0,69.3655,69.3743,69.348,69.3655,19697.0
2017-08-15 11:35:00,79.34,79.36,79.31,79.32,17833.0,69.3655,69.383,69.3393,69.348,17833.0
2017-08-15 11:40:00,79.33,79.33,79.29,79.29,14494.0,69.3568,69.3568,69.3218,69.3218,14494.0
2017-08-15 11:45:00,79.29,79.29,79.26,79.26,11322.0,69.3218,69.3218,69.2956,69.2956,11322.0
2017-08-15 11:50:00,79.26,79.27,79.21,79.23,17506.0,69.2956,69.3043,69.2519,69.2693,17506.0
2017-08-15 11:55:00,79.23,79.24,79.21,79.23,19029.0,69.2693,69.2781,69.2519,69.2693,19029.0
2017-08-15 12:00:00,79.23,79.26,79.23,79.25,61177.0,69.2693,69.2956,69.2693,69.2868,61177.0
2017-08-15 12:05:00,79.25,79.27,79.23,79.26,16268.0,69.2868,69.3043,69.2693,69.2956,16268.0
2017-08-15 12:10:00,79.26,79.26,79.24,79.25,10120.0,69.2956,69.2956,69.2781,69.2868,10120.0
2017-08-15 12:15:00,79.26,79.29,79.25,79.29,11634.0,69.2956,69.3218,69.2868,69.3218,11634.0
2017-08-15 12:20:00,79.29,79.31,79.29,79.3,9809.0,69.3218,69.3393,69.3218,69.3305,9809.0
2017-08-15 12:25:00,79.3,79.32,79.29,79.31,7196.0,69.3305,69.348,69.3218,69.3393,7196.0
2017-08-15 12:30:00,79.31,79.31,79.29,79.29,9062.0,69.3393,69.3393,69.3218,69.3218,9062.0
2017-08-15 12:35:00,79.29,79.31,79.28,79.28,11857.0,69.3218,69.3393,69.3131,69.3131,11857.0
2017-08-15 12:40:00,79.29,79.31,79.28,79.31,7194.0,69.3218,69.3393,69.3131,69.3393,7194.0
2017-08-15 12:45:00,79.31,79.33,79.3,79.32,8068.0,69.3393,69.3568,69.3305,69.348,8068.0
2017-08-15 12:50:00,79.32,79.32,79.29,79.29,13432.0,69.348,69.348,69.3218,69.3218,13432.0
2017-08-15 12:55:00,79.29,79.3,79.25,79.26,8691.0,69.3218,69.3305,69.2868,69.2956,8691.0
2017-08-15 13:00:00,79.25,79.25,79.18,79.19,15976.0,69.2868,69.2868,69.2256,69.2344,15976.0
2017-08-15 13:05:00,79.18,79.21,79.18,79.19,12439.0,69.2256,69.2519,69.2256,69.2344,12439.0
2017-08-15 13:10:00,79.2,79.21,79.19,79.19,9108.0,69.2431,69.2519,69.2344,69.2344,9108.0
2017-08-15 13:15:00,79.19,79.21,79.18,79.19,16544.0,69.2344,69.2519,69.2256,69.2344,16544.0
2017-08-15 13:20:00,79.19,79.21,79.18,79.19,15648.0,69.2344,69.2519,69.2256,69.2344,15648.0
2017-08-15 13:25:00,79.19,79.2,79.16,79.17,9269.0,69.2344,69.2431,69.2081,69.2169,9269.0
2017-08-15 13:30:00,79.18,79.21,79.18,79.18,16472.0,69.2256,69.2519,69.2256,69.2256,16472.0
2017-08-15 13:35:00,79.19,79.2,79.18,79.19,10841.0,69.2344,69.2431,69.2256,69.2344,10841.0
2017-08-15 13:40:00,79.19,79.21,79.16,79.16,42732.0,69.2344,69.2519,69.2081,69.2081,42732.0
2017-08-15 13:45:00,79.16,79.18,79.15,79.18,11415.0,69.2081,69.2256,69.1994,69.2256,11415.0
2017-08-15 13:50:00,79.18,79.19,79.16,79.17,17996.0,69.2256,69.2344,69.2081,69.2169,17996.0
2017-08-15 13:55:00,79.17,79.2,79.15,79.18,16036.0,69.2169,69.2431,69.1994,69.2256,16036.0
2017-08-15 14:00:00,79.19,79.23,79.18,79.2,36811.0,69.2344,69.2693,69.2256,69.2431,36811.0
2017-08-15 14:05:00,79.21,79.24,79.2,79.24,29711.0,69.2519,69.2781,69.2431,69.2781,29711.0
2017-08-15 14:10:00,79.24,79.26,79.23,79.25,25105.0,69.2781,69.2956,69.2693,69.2868,25105.0
2017-08-15 14:15:00,79.24,79.25,79.22,79.25,28546.0,69.2781,69.2868,69.2606,69.2868,28546.0
2017-08-15 14:20:00,79.25,79.26,79.24,79.26,10270.0,69.2868,69.2956,69.2781,69.2956,10270.0
2017-08-15 14:25:00,79.26,79.26,79.24,79.26,23111.0,69.2956,69.2956,69.2781,69.2956,23111.0
2017-08-15 14:30:00,79.25,79.26,79.21,79.22,10963.0,69.2868,69.2956,69.2519,69.2606,10963.0
2017-08-15 14:35:00,79.21,79.23,79.21,79.23,25675.0,69.2519,69.2693,69.2519,69.2693,25675.0
2017-08-15 14:40:00,79.23,79.26,79.23,79.26,25434.0,69.2693,69.2956,69.2693,69.2956,25434.0
2017-08-15 14:45:00,79.25,79.25,79.23,79.25,18173.0,69.2868,69.2868,69.2693,69.2868,18173.0
2017-08-15 14:50:00,79.25,79.25,79.23,79.24,14346.0,69.2868,69.2868,69.2693,69.2781,14346.0
2017-08-15 14:55:00,79.24,79.27,79.23,79.26,16464.0,69.2781,69.3043,69.2693,69.2956,16464.0
2017-08-15 15:00:00,79.27,79.27,79.25,79.27,20719.0,69.3043,69.3043,69.2868,69.3043,20719.0
2017-08-15 15:05:00,79.27,79.31,79.26,79.29,34757.0,69.3043,69.3393,69.2956,69.3218,34757.0
2017-08-15 15:10:00,79.28,79.34,79.27,79.33,57446.0,69.3131,69.3655,69.3043,69.3568,57446.0
2017-08-15 15:15:00,79.34,79.35,79.3,79.31,25320.0,69.3655,69.3743,69.3305,69.3393,25320.0
2017-08-15 15:20:00,79.31,79.31,79.28,79.29,21076.0,69.3393,69.3393,69.3131,69.3218,21076.0
2017-08-15 15:25:00,79.3,79.3,79.27,79.27,30740.0,69.3305,69.3305,69.3043,69.3043,30740.0
2017-08-15 15:30:00,79.26,79.29,79.24,79.25,121355.0,69.2956,69.3218,69.2781,69.2868,121355.0
2017-08-15 15:35:00,79.25,79.27,79.24,79.27,41893.0,69.2868,69.3043,69.2781,69.3043,41893.0
2017-08-15 15:40:00,79.26,79.28,79.24,79.26,50399.0,69.2956,69.3131,69.2781,69.2956,50399.0
2017-08-15 15:45:00,79.25,79.28,79.23,79.25,83041.0,69.2868,69.3131,69.2693,69.2868,83041.0
2017-08-15 15:50:00,79.25,79.25,79.17,79.18,181631.0,69.2868,69.2868,69.2169,69.2256,181631.0
2017-08-15 15:55:00,79.18,79.18,79.11,79.13,693280.0,69.2256,69.2256,69.1644,69.1819,693280.0
2017-08-16 09:30:00,79.26,79.46,79.26,79.41,113928.0,69.2956,69.4704,69.2956,69.4267,113928.0
2017-08-16 09:35:00,79.41,79.48,79.4,79.46,70954.0,69.4267,69.4879,69.418,69.4704,70954.0
2017-08-16 09:40:00,79.47,79.47,79.42,79.46,74849.0,69.4792,69.4792,69.4355,69.4704,74849.0
2017-08-16 09:45:00,79.46,79.5,79.41,79.42,53376.0,69.4704,69.5054,69.4267,69.4355,53376.0
2017-08-16 09:50:00,79.43,79.47,79.4,79.43,87145.0,69.4442,69.4792,69.418,69.4442,87145.0
2017-08-16 09:55:00,79.42,79.44,79.39,79.4,18210.0,69.4355,69.4529,69.4092,69.418,18210.0
2017-08-16 10:00:00,79.41,79.44,79.4,79.41,35653.0,69.4267,69.4529,69.418,69.4267,35653.0
2017-08-16 10:05:00,79.41,79.46,79.4,79.42,97877.0,69.4267,69.4704,69.418,69.4355,97877.0
2017-08-16 10:10:00,79.42,79.44,79.36,79.37,17298.0,69.4355,69.4529,69.383,69.3917,17298.0
2017-08-16 10:15:00,79.36,79.4,79.34,79.34,31037.0,69.383,69.418,69.3655,69.3655,31037.0
2017-08-16 10:20:00,79.35,79.39,79.35,79.37,38618.0,69.3743,69.4092,69.3743,69.3917,38618.0
2017-08-16 10:25:00,79.37,79.38,79.33,79.33,18047.0,69.3917,69.4005,69.3568,69.3568,18047.0
2017-08-16 10:30:00,79.32,79.35,79.3,79.33,148659.0,69.348,69.3743,69.3305,69.3568,148659.0
2017-08-16 10:35:00,79.33,79.39,79.31,79.39,31904.0,69.3568,69.4092,69.3393,69.4092,31904.0
2017-08-16 10:40:00,79.39,79.41,79.36,79.39,121340.0,69.4092,69.4267,69.383,69.4092,121340.0
2017-08-16 10:45:00,79.39,79.4,79.37,79.39,40629.0,69.4092,69.418,69.3917,69.4092,40629.0
2017-08-16 10:50:00,79.4,79.44,79.39,79.44,15253.0,69.418,69.4529,69.4092,69.4529,15253.0
2017-08-16 10:55:00,79.43,79.44,79.39,79.42,48250.0,69.4442,69.4529,69.4092,69.4355,48250.0
2017-08-16 11:00:00,79.43,79.47,79.42,79.45,48777.0,69.4442,69.4792,69.4355,69.4617,48777.0
2017-08-16 11:05:00,79.45,79.47,79.43,79.44,28562.0,69.4617,69.4792,69.4442,69.4529,28562.0
2017-08-16 11:10:00,79.44,79.46,79.42,79.43,36100.0,69.4529,69.4704,69.4355,69.4442,36100.0
2017-08-16 11:15:00,79.43,79.47,79.43,79.45,31983.0,69.4442,69.4792,69.4442,69.4617,31983.0
2017-08-16 11:20:00,79.46,79.47,79.44,79.46,31039.0,69.4704,69.4792,69.4529,69.4704,31039.0
2017-08-16 11:25:00,79.46,79.48,79.44,79.46,20835.0,69.4704,69.4879,69.4529,69.4704,20835.0
2017-08-16 11:30:00,79.45,79.46,79.43,79.44,38303.0,69.4617,69.4704,69.4442,69.4529,38303.0
2017-08-16 11:35:00,79.44,79.47,79.43,79.46,25443.0,69.4529,69.4792,69.4442,69.4704,25443.0
2017-08-16 11:40:00,79.45,79.48,79.44,79.48,22794.0,69.4617,69.4879,69.4529,69.4879,22794.0
2017-08-16 11:45:00,79.47,79.47,79.43,79.45,17522.0,69.4792,69.4792,69.4442,69.4617,17522.0
2017-08-16 11:50:00,79.44,79.45,79.42,79.44,8536.0,69.4529,69.4617,69.4355,69.4529,8536.0
2017-08-16 11:55:00,79.43,79.44,79.4,79.4,5460.0,69.4442,69.4529,69.418,69.418,5460.0
2017-08-16 12:00:00,79.4,79.43,79.4,79.43,25211.0,69.418,69.4442,69.418,69.4442,25211.0
2017-08-16 12:05:00,79.42,79.46,79.42,79.46,7250.0,69.4355,69.4704,69.4355,69.4704,7250.0
2017-08-16 12:10:00,79.46,79.46,79.43,79.44,12876.0,69.4704,69.4704,69.4442,69.4529,12876.0
2017-08-16 12:15:00,79.44,79.45,79.41,79.44,14639.0,69.4529,69.4617,69.4267,69.4529,14639.0
2017-08-16 12:20:00,79.44,79.45,79.43,79.44,7528.0,69.4529,69.4617,69.4442,69.4529,7528.0
2017-08-16 12:25:00,79.44,79.48,79.43,79.44,12490.0,69.4529,69.4879,69.4442,69.4529,12490.0
2017-08-16 12:30:00,79.43,79.44,79.41,79.42,6916.0,69.4442,69.4529,69.4267,69.4355,6916.0
2017-08-16 12:35:00,79.43,79.44,79.41,79.42,15488.0,69.4442,69.4529,69.4267,69.4355,15488.0
2017-08-16 12:40:00,79.42,79.42,79.41,79.41,2296.0,69.4355,69.4355,69.4267,69.4267,2296.0
2017-08-16 12:45:00,79.41,79.42,79.37,79.37,17073.0,69.4267,69.4355,69.3917,69.3917,17073.0
2017-08-16 12:50:00,79.37,79.38,79.35,79.36,14029.0,69.3917,69.4005,69.3743,69.383,14029.0
2017-08-16 12:55:00,79.36,79.37,79.32,79.33,26786.0,69.383,69.3917,69.348,69.3568,26786.0
2017-08-16 13:00:00,79.34,79.35,79.33,79.35,40449.0,69.3655,69.3743,69.3568,69.3743,40449.0
2017-08-16 13:05:00,79.35,79.36,79.34,79.36,14330.0,69.3743,69.383,69.3655,69.383,14330.0
2017-08-16 13:10:00,79.36,79.37,79.29,79.31,49911.0,69.383,69.3917,69.3218,69.3393,49911.0
2017-08-16 13:15:00,79.31,79.36,79.29,79.35,46597.0,69.3393,69.383,69.3218,69.3743,46597.0
2017-08-16 13:20:00,79.35,79.36,79.32,79.34,11808.0,69.3743,69.383,69.348,69.3655,11808.0
2017-08-16 13:25:00,79.34,79.34,79.25,79.3,23583.0,69.3655,69.3655,69.2868,69.3305,23583.0
2017-08-16 13:30:00,79.31,79.31,79.24,79.26,50576.0,69.3393,69.3393,69.2781,69.2956,50576.0
2017-08-16 13:35:00,79.26,79.27,79.24,79.27,19550.0,69.2956,69.3043,69.2781,69.3043,19550.0
2017-08-16 13:40:00,79.27,79.29,79.23,79.26,20007.0,69.3043,69.3218,69.2693,69.2956,20007.0
2017-08-16 13:45:00,79.26,79.28,79.24,79.27,32858.0,69.2956,69.3131,69.2781,69.3043,32858.0
2017-08-16 13:50:00,79.27,79.28,79.25,79.25,14305.0,69.3043,69.3131,69.2868,69.2868,14305.0
2017-08-16 13:55:00,79.25,79.28,79.23,79.25,55611.0,69.2868,69.3131,69.2693,69.2868,55611.0
2017-08-16 14:00:00,79.25,79.31,79.2,79.31,77059.0,69.2868,69.3393,69.2431,69.3393,77059.0
2017-08-16 14:05:00,79.31,79.31,79.24,79.27,60016.0,69.3393,69.3393,69.2781,69.3043,60016.0
2017-08-16 14:10:00,79.27,79.3,79.25,79.29,25437.0,69.3043,69.3305,69.2868,69.3218,25437.0
2017-08-16 14:15:00,79.29,79.34,79.24,79.26,35430.0,69.3218,69.3655,69.2781,69.2956,35430.0
2017-08-16 14:20:00,79.25,79.26,79.16,79.19,152935.0,69.2868,69.2956,69.2081,69.2344,152935.0
2017-08-16 14:25:00,79.19,79.24,79.19,79.22,24919.0,69.2344,69.2781,69.2344,69.2606,24919.0
2017-08-16 14:30:00,79.22,79.25,79.18,79.25,37741.0,69.2606,69.2868,69.2256,69.2868,37741.0
2017-08-16 14:35:00,79.23,79.29,79.22,79.29,22627.0,69.2693,69.3218,69.2606,69.3218,22627.0
2017-08-16 14:40:00,79.28,79.3,79.26,79.29,59226.0,69.3131,69.3305,69.2956,69.3218,59226.0
2017-08-16 14:45:00,79.29,79.33,79.29,79.33,34502.0,69.3218,69.3568,69.3218,69.3568,34502.0
2017-08-16 14:50:00,79.34,79.35,79.32,79.32,19747.0,69.3655,69.3743,69.348,69.348,19747.0
2017-08-16 14:55:00,79.33,79.35,79.31,79.32,23614.0,69.3568,69.3743,69.3393,69.348,23614.0
2017-08-16 15:00:00,79.32,79.33,79.29,79.31,57157.0,69.348,69.3568,69.3218,69.3393,57157.0
2017-08-16 15:05:00,79.31,79.33,79.3,79.31,41427.0,69.3393,69.3568,69.3305,69.3393,41427.0
2017-08-16 15:10:00,79.31,79.33,79.29,79.32,34837.0,69.3393,69.3568,69.3218,69.348,34837.0
2017-08-16 15:15:00,79.32,79.33,79.29,79.3,19938.0,69.348,69.3568,69.3218,69.3305,19938.0
2017-08-16 15:20:00,79.3,79.35,79.29,79.34,29095.0,69.3305,69.3743,69.3218,69.3655,29095.0
2017-08-16 15:25:00,79.34,79.37,79.32,79.36,50050.0,69.3655,69.3917,69.348,69.383,50050.0
2017-08-16 15:30:00,79.36,79.39,79.34,79.35,67940.0,69.383,69.4092,69.3655,69.3743,67940.0
2017-08-16 15:35:00,79.36,79.36,79.31,79.34,57732.0,69.383,69.383,69.3393,69.3655,57732.0
2017-08-16 15:40:00,79.34,79.35,79.32,79.34,36200.0,69.3655,69.3743,69.348,69.3655,36200.0
2017-08-16 15:45:00,79.33,79.34,79.29,79.31,74317.0,69.3568,69.3655,69.3218,69.3393,74317.0
2017-08-16 15:50:00,79.3,79.32,79.27,79.29,171118.0,69.3305,69.348,69.3043,69.3218,171118.0
2017-08-16 15:55:00,79.3,79.34,79.25,79.33,378306.0,69.3305,69.3655,69.2868,69.3568,378306.0
2017-08-17 09:30:00,79.1,79.3,79.1,79.29,150790.0,69.1557,69.3305,69.1557,69.3218,150790.0
2017-08-17 09:35:00,79.28,79.37,79.28,79.31,68635.0,69.3131,69.3917,69.3131,69.3393,68635.0
2017-08-17 09:40:00,79.3,79.39,79.29,79.36,58546.0,69.3305,69.4092,69.3218,69.383,58546.0
2017-08-17 09:45:00,79.37,79.43,79.37,79.42,28855.0,69.3917,69.4442,69.3917,69.4355,28855.0
2017-08-17 09:50:00,79.43,79.44,79.34,79.35,107235.0,69.4442,69.4529,69.3655,69.3743,107235.0
2017-08-17 09:55:00,79.35,79.38,79.23,79.24,187731.0,69.3743,69.4005,69.2693,69.2781,187731.0
2017-08-17 10:00:00,79.25,79.25,79.1,79.14,448464.0,69.2868,69.2868,69.1557,69.1907,448464.0
2017-08-17 10:05:00,79.14,79.2,79.14,79.17,151078.0,69.1907,69.2431,69.1907,69.2169,151078.0
2017-08-17 10:10:00,79.16,79.17,79.02,79.04,305467.0,69.2081,69.2169,69.0857,69.1032,305467.0
2017-08-17 10:15:00,79.03,79.04,78.93,78.94,78034.0,69.0945,69.1032,69.0071,69.0158,78034.0
2017-08-17 10:20:00,78.94,78.95,78.87,78.94,63813.0,69.0158,69.0245,68.9546,69.0158,63813.0
2017-08-17 10:25:00,78.93,78.98,78.9,78.95,47661.0,69.0071,69.0508,68.9808,69.0245,47661.0
2017-08-17 10:30:00,78.96,79.11,78.93,79.09,107308.0,69.0333,69.1644,69.0071,69.1469,107308.0
2017-08-17 10:35:00,79.09,79.09,79.0,79.03,60761.0,69.1469,69.1469,69.0683,69.0945,60761.0
2017-08-17 10:40:00,79.03,79.03,78.9,78.92,61035.0,69.0945,69.0945,68.9808,68.9983,61035.0
2017-08-17 10:45:00,78.92,79.01,78.92,78.99,64377.0,68.9983,69.077,68.9983,69.0595,64377.0
2017-08-17 10:50:00,78.98,79.03,78.91,79.03,38153.0,69.0508,69.0945,68.9896,69.0945,38153.0
2017-08-17 10:55:00,79.03,79.07,79.0,79.01,44531.0,69.0945,69.1295,69.0683,69.077,44531.0
2017-08-17 11:00:00,79.02,79.12,79.02,79.11,61609.0,69.0857,69.1732,69.0857,69.1644,61609.0
2017-08-17 11:05:00,79.12,79.16,79.11,79.14,30383.0,69.1732,69.2081,69.1644,69.1907,30383.0
2017-08-17 11:10:00,79.14,79.15,79.11,79.14,29689.0,69.1907,69.1994,69.1644,69.1907,29689.0
2017-08-17 11:15:00,79.14,79.14,79.04,79.06,79698.0,69.1907,69.1907,69.1032,69.1207,79698.0
2017-08-17 11:20:00,79.05,79.08,78.99,79.0,35735.0,69.112,69.1382,69.0595,69.0683,35735.0
2017-08-17 11:25:00,79.0,79.04,78.99,78.99,34335.0,69.0683,69.1032,69.0595,69.0595,34335.0
2017-08-17 11:30:00,78.98,79.02,78.9,78.94,124221.0,69.0508,69.0857,68.9808,69.0158,124221.0
2017-08-17 11:35:00,78.94,78.98,78.91,78.93,47517.0,69.0158,69.0508,68.9896,69.0071,47517.0
2017-08-17 11:40:00,78.93,78.93,78.87,78.91,52729.0,69.0071,69.0071,68.9546,68.9896,52729.0
2017-08-17 11:45:00,78.92,78.97,78.87,78.87,25554.0,68.9983,69.042,68.9546,68.9546,25554.0
2017-08-17 11:50:00,78.87,78.95,78.87,78.94,42089.0,68.9546,69.0245,68.9546,69.0158,42089.0
2017-08-17 11:55:00,78.95,78.96,78.93,78.94,39045.0,69.0245,69.0333,69.0071,69.0158,39045.0
2017-08-17 12:00:00,78.94,78.99,78.94,78.99,22058.0,69.0158,69.0595,69.0158,69.0595,22058.0
2017-08-17 12:05:00,78.98,78.99,78.91,78.91,64198.0,69.0508,69.0595,68.9896,68.9896,64198.0
2017-08-17 12:10:00,78.91,78.91,78.86,78.89,32290.0,68.9896,68.9896,68.9459,68.9721,32290.0
2017-08-17 12:15:00,78.89,78.9,78.85,78.88,41092.0,68.9721,68.9808,68.9371,68.9633,41092.0
2017-08-17 12:20:00,78.88,78.93,78.87,78.92,16175.0,68.9633,69.0071,68.9546,68.9983,16175.0
2017-08-17 12:25:00,78.92,78.93,78.87,78.9,9310.0,68.9983,69.0071,68.9546,68.9808,9310.0
2017-08-17 12:30:00,78.88,78.9,78.85,78.86,14868.0,68.9633,68.9808,68.9371,68.9459,14868.0
2017-08-17 12:35:00,78.86,78.9,78.85,78.89,17872.0,68.9459,68.9808,68.9371,68.9721,17872.0
2017-08-17 12:40:00,78.89,78.91,78.87,78.87,60376.0,68.9721,68.9896,68.9546,68.9546,60376.0
2017-08-17 12:45:00,78.87,78.9,78.86,78.87,21323.0,68.9546,68.9808,68.9459,68.9546,21323.0
2017-08-17 12:50:00,78.87,78.87,78.81,78.82,39094.0,68.9546,68.9546,68.9021,68.9109,39094.0
2017-08-17 12:55:00,78.82,78.82,78.73,78.79,65203.0,68.9109,68.9109,68.8322,68.8847,65203.0
2017-08-17 13:00:00,78.79,78.8,78.72,78.74,37161.0,68.8847,68.8934,68.8235,68.8409,37161.0
2017-08-17 13:05:00,78.74,78.8,78.72,78.79,205619.0,68.8409,68.8934,68.8235,68.8847,205619.0
2017-08-17 13:10:00,78.78,78.79,78.73,78.76,28232.0,68.8759,68.8847,68.8322,68.8584,28232.0
2017-08-17 13:15:00,78.75,78.79,78.74,78.76,24876.0,68.8497,68.8847,68.8409,68.8584,24876.0
2017-08-17 13:20:00,78.76,78.76,78.7,78.72,31862.0,68.8584,68.8584,68.806,68.8235,31862.0
2017-08-17 13:25:00,78.72,78.77,78.71,78.75,51375.0,68.8235,68.8672,68.8147,68.8497,51375.0
2017-08-17 13:30:00,78.75,78.78,78.71,78.72,76632.0,68.8497,68.8759,68.8147,68.8235,76632.0
2017-08-17 13:35:00,78.72,78.76,78.68,78.68,31778.0,68.8235,68.8584,68.7885,68.7885,31778.0
2017-08-17 13:40:00,78.68,78.69,78.64,78.64,31065.0,68.7885,68.7972,68.7535,68.7535,31065.0
2017-08-17 13:45:00,78.65,78.65,78.6,78.61,29196.0,68.7623,68.7623,68.7185,68.7273,29196.0
2017-08-17 13:50:00,78.61,78.66,78.58,78.66,23173.0,68.7273,68.771,68.7011,68.771,23173.0
2017-08-17 13:55:00,78.66,78.71,78.62,78.71,26561.0,68.771,68.8147,68.736,68.8147,26561.0
2017-08-17 14:00:00,78.71,78.72,78.64,78.64,30585.0,68.8147,68.8235,68.7535,68.7535,30585.0
2017-08-17 14:05:00,78.65,78.69,78.65,78.68,16831.0,68.7623,68.7972,68.7623,68.7885,16831.0
2017-08-17 14:10:00,78.69,78.74,78.69,78.72,27679.0,68.7972,68.8409,68.7972,68.8235,27679.0
2017-08-17 14:15:00,78.72,78.73,78.61,78.63,93645.0,68.8235,68.8322,68.7273,68.7448,93645.0
2017-08-17 14:20:00,78.63,78.64,78.59,78.64,104128.0,68.7448,68.7535,68.7098,68.7535,104128.0
2017-08-17 14:25:00,78.64,78.74,78.64,78.74,44530.0,68.7535,68.8409,68.7535,68.8409,44530.0
2017-08-17 14:30:00,78.72,78.75,78.7,78.73,19281.0,68.8235,68.8497,68.806,68.8322,19281.0
2017-08-17 14:35:00,78.73,78.76,78.67,78.68,26605.0,68.8322,68.8584,68.7797,68.7885,26605.0
2017-08-17 14:40:00,78.68,78.73,78.65,78.67,29835.0,68.7885,68.8322,68.7623,68.7797,29835.0
2017-08-17 14:45:00,78.68,78.72,78.66,78.7,73647.0,68.7885,68.8235,68.771,68.806,73647.0
2017-08-17 14:50:00,78.7,78.72,78.63,78.66,33535.0,68.806,68.8235,68.7448,68.771,33535.0
2017-08-17 14:55:00,78.66,78.68,78.64,78.65,150942.0,68.771,68.7885,68.7535,68.7623,150942.0
2017-08-17 15:00:00,78.66,78.66,78.56,78.59,169632.0,68.771,68.771,68.6836,68.7098,169632.0
2017-08-17 15:05:00,78.59,78.61,78.55,78.6,123388.0,68.7098,68.7273,68.6748,68.7185,123388.0
2017-08-17 15:10:00,78.6,78.61,78.56,78.59,51197.0,68.7185,68.7273,68.6836,68.7098,51197.0
2017-08-17 15:15:00,78.58,78.59,78.5,78.54,84669.0,68.7011,68.7098,68.6311,68.6661,84669.0
2017-08-17 15:20:00,78.52,78.55,78.48,78.5,56368.0,68.6486,68.6748,68.6136,68.6311,56368.0
2017-08-17 15:25:00,78.5,78.52,78.48,78.5,186801.0,68.6311,68.6486,68.6136,68.6311,186801.0
2017-08-17 15:30:00,78.5,78.57,78.46,78.54,103517.0,68.6311,68.6923,68.5962,68.6661,103517.0
2017-08-17 15:35:00,78.53,78.56,78.46,78.49,125153.0,68.6573,68.6836,68.5962,68.6224,125153.0
2017-08-17 15:40:00,78.48,78.48,78.39,78.41,161118.0,68.6136,68.6136,68.535,68.5524,161118.0
2017-08-17 15:45:00,78.41,78.47,78.39,78.44,180097.0,68.5524,68.6049,68.535,68.5787,180097.0
2017-08-17 15:50:00,78.44,78.44,78.36,78.41,261239.0,68.5787,68.5787,68.5087,68.5524,261239.0
2017-08-17 15:55:00,78.41,78.41,78.33,78.34,776055.0,68.5524,68.5524,68.4825,68.4912,776055.0
2017-08-18 09:30:00,78.07,78.34,78.07,78.19,279350.0,68.2552,68.4912,68.2552,68.3601,279350.0
2017-08-18 09:35:00,78.19,78.23,78.04,78.06,223347.0,68.3601,68.3951,68.229,68.2464,223347.0
2017-08-18 09:40:00,78.07,78.11,78.02,78.04,141129.0,68.2552,68.2902,68.2115,68.229,141129.0
2017-08-18 09:45:00,78.05,78.1,77.96,78.09,123455.0,68.2377,68.2814,68.159,68.2727,123455.0
2017-08-18 09:50:00,78.09,78.12,78.01,78.03,100251.0,68.2727,68.2989,68.2027,68.2202,100251.0
2017-08-18 09:55:00,78.03,78.06,77.95,77.97,65411.0,68.2202,68.2464,68.1503,68.1678,65411.0
2017-08-18 10:00:00,77.97,78.11,77.96,78.11,129190.0,68.1678,68.2902,68.159,68.2902,129190.0
2017-08-18 10:05:00,78.11,78.18,78.1,78.15,75597.0,68.2902,68.3514,68.2814,68.3251,75597.0
2017-08-18 10:10:00,78.16,78.17,78.11,78.14,60679.0,68.3339,68.3426,68.2902,68.3164,60679.0
2017-08-18 10:15:00,78.14,78.19,78.11,78.11,161786.0,68.3164,68.3601,68.2902,68.2902,161786.0
2017-08-18 10:20:00,78.11,78.21,78.11,78.18,156418.0,68.2902,68.3776,68.2902,68.3514,156418.0
2017-08-18 10:25:00,78.17,78.19,78.12,78.12,123709.0,68.3426,68.3601,68.2989,68.2989,123709.0
2017-08-18 10:30:00,78.12,78.13,78.08,78.13,59021.0,68.2989,68.3076,68.2639,68.3076,59021.0
2017-08-18 10:35:00,78.13,78.15,78.1,78.13,81899.0,68.3076,68.3251,68.2814,68.3076,81899.0
2017-08-18 10:40:00,78.13,78.14,78.08,78.11,65725.0,68.3076,68.3164,68.2639,68.2902,65725.0
2017-08-18 10:45:00,78.11,78.11,78.06,78.08,54876.0,68.2902,68.2902,68.2464,68.2639,54876.0
2017-08-18 10:50:00,78.07,78.15,78.05,78.12,78567.0,68.2552,68.3251,68.2377,68.2989,78567.0
2017-08-18 10:55:00,78.12,78.13,78.08,78.09,30342.0,68.2989,68.3076,68.2639,68.2727,30342.0
2017-08-18 11:00:00,78.1,78.1,78.03,78.05,41232.0,68.2814,68.2814,68.2202,68.2377,41232.0
2017-08-18 11:05:00,78.05,78.05,78.0,78.03,56953.0,68.2377,68.2377,68.194,68.2202,56953.0
2017-08-18 11:10:00,78.02,78.06,78.0,78.02,48930.0,68.2115,68.2464,68.194,68.2115,48930.0
2017-08-18 11:15:00,78.02,78.17,78.02,78.16,90629.0,68.2115,68.3426,68.2115,68.3339,90629.0
2017-08-18 11:20:00,78.16,78.2,78.14,78.18,62620.0,68.3339,68.3688,68.3164,68.3514,62620.0
2017-08-18 11:25:00,78.18,78.31,78.17,78.29,40936.0,68.3514,68.465,68.3426,68.4475,40936.0
2017-08-18 11:30:00,78.29,78.3,78.24,78.28,55118.0,68.4475,68.4563,68.4038,68.4388,55118.0
2017-08-18 11:35:00,78.28,78.28,78.23,78.25,22986.0,68.4388,68.4388,68.3951,68.4126,22986.0
2017-08-18 11:40:00,78.26,78.28,78.22,78.25,27117.0,68.4213,68.4388,68.3863,68.4126,27117.0
2017-08-18 11:45:00,78.25,78.31,78.23,78.3,22919.0,68.4126,68.465,68.3951,68.4563,22919.0
2017-08-18 11:50:00,78.31,78.38,78.3,78.36,35997.0,68.465,68.5262,68.4563,68.5087,35997.0
2017-08-18 11:55:00,78.35,78.35,78.32,78.34,16435.0,68.5,68.5,68.4738,68.4912,16435.0
2017-08-18 12:00:00,78.35,78.35,78.24,78.24,15485.0,68.5,68.5,68.4038,68.4038,15485.0
2017-08-18 12:05:00,78.25,78.29,78.25,78.28,23121.0,68.4126,68.4475,68.4126,68.4388,23121.0
2017-08-18 12:10:00,78.28,78.32,78.27,78.28,22172.0,68.4388,68.4738,68.43,68.4388,22172.0
2017-08-18 12:15:00,78.29,78.31,78.26,78.28,22843.0,68.4475,68.465,68.4213,68.4388,22843.0
2017-08-18 12:20:00,78.28,78.28,78.25,78.26,12475.0,68.4388,68.4388,68.4126,68.4213,12475.0
2017-08-18 12:25:00,78.25,78.36,78.25,78.35,14779.0,68.4126,68.5087,68.4126,68.5,14779.0
2017-08-18 12:30:00,78.35,78.4,78.35,78.37,22191.0,68.5,68.5437,68.5,68.5175,22191.0
2017-08-18 12:35:00,78.38,78.38,78.32,78.37,31231.0,68.5262,68.5262,68.4738,68.5175,31231.0
2017-08-18 12:40:00,78.37,78.53,78.37,78.44,70518.0,68.5175,68.6573,68.5175,68.5787,70518.0
2017-08-18 12:45:00,78.45,78.48,78.36,78.46,76056.0,68.5874,68.6136,68.5087,68.5962,76056.0
2017-08-18 12:50:00,78.46,78.48,78.42,78.47,24069.0,68.5962,68.6136,68.5612,68.6049,24069.0
2017-08-18 12:55:00,78.48,78.49,78.41,78.42,26906.0,68.6136,68.6224,68.5524,68.5612,26906.0
2017-08-18 13:00:00,78.42,78.46,78.36,78.38,108967.0,68.5612,68.5962,68.5087,68.5262,108967.0
2017-08-18 13:05:00,78.38,78.41,78.34,78.35,15471.0,68.5262,68.5524,68.4912,68.5,15471.0
2017-08-18 13:10:00,78.34,78.41,78.34,78.35,39970.0,68.4912,68.5524,68.4912,68.5,39970.0
2017-08-18 13:15:00,78.35,78.38,78.31,78.31,41970.0,68.5,68.5262,68.465,68.465,41970.0
2017-08-18 13:20:00,78.33,78.33,78.27,78.28,24938.0,68.4825,68.4825,68.43,68.4388,24938.0
2017-08-18 13:25:00,78.27,78.3,78.27,78.28,16591.0,68.43,68.4563,68.43,68.4388,16591.0
2017-08-18 13:30:00,78.27,78.31,78.27,78.3,14936.0,68.43,68.465,68.43,68.4563,14936.0
2017-08-18 13:35:00,78.29,78.3,78.23,78.25,178620.0,68.4475,68.4563,68.3951,68.4126,178620.0
2017-08-18 13:40:00,78.24,78.26,78.22,78.24,126712.0,68.4038,68.4213,68.3863,68.4038,126712.0
2017-08-18 13:45:00,78.24,78.26,78.23,78.26,13007.0,68.4038,68.4213,68.3951,68.4213,13007.0
2017-08-18 13:50:00,78.26,78.29,78.22,78.23,25150.0,68.4213,68.4475,68.3863,68.3951,25150.0
2017-08-18 13:55:00,78.24,78.25,78.17,78.17,21301.0,68.4038,68.4126,68.3426,68.3426,21301.0
2017-08-18 14:00:00,78.17,78.21,78.17,78.2,28333.0,68.3426,68.3776,68.3426,68.3688,28333.0
2017-08-18 14:05:00,78.2,78.22,78.19,78.22,13150.0,68.3688,68.3863,68.3601,68.3863,13150.0
2017-08-18 14:10:00,78.21,78.25,78.21,78.24,20302.0,68.3776,68.4126,68.3776,68.4038,20302.0
2017-08-18 14:15:00,78.23,78.24,78.21,78.22,11747.0,68.3951,68.4038,68.3776,68.3863,11747.0
2017-08-18 14:20:00,78.21,78.22,78.18,78.2,18533.0,68.3776,68.3863,68.3514,68.3688,18533.0
2017-08-18 14:25:00,78.21,78.25,78.21,78.23,25452.0,68.3776,68.4126,68.3776,68.3951,25452.0
2017-08-18 14:30:00,78.23,78.28,78.22,78.23,21290.0,68.3951,68.4388,68.3863,68.3951,21290.0
2017-08-18 14:35:00,78.24,78.27,78.23,78.24,16450.0,68.4038,68.43,68.3951,68.4038,16450.0
2017-08-18 14:40:00,78.24,78.27,78.23,78.26,21169.0,68.4038,68.43,68.3951,68.4213,21169.0
2017-08-18 14:45:00,78.26,78.26,78.23,78.26,33769.0,68.4213,68.4213,68.3951,68.4213,33769.0
2017-08-18 14:50:00,78.25,78.26,78.21,78.21,104995.0,68.4126,68.4213,68.3776,68.3776,104995.0
2017-08-18 14:55:00,78.22,78.25,78.21,78.23,63819.0,68.3863,68.4126,68.3776,68.3951,63819.0
2017-08-18 15:00:00,78.23,78.27,78.22,78.25,63193.0,68.3951,68.43,68.3863,68.4126,63193.0
2017-08-18 15:05:00,78.25,78.29,78.24,78.27,50307.0,68.4126,68.4475,68.4038,68.43,50307.0
2017-08-18 15:10:00,78.26,78.28,78.23,78.23,211955.0,68.4213,68.4388,68.3951,68.3951,211955.0
2017-08-18 15:15:00,78.23,78.24,78.19,78.21,250877.0,68.3951,68.4038,68.3601,68.3776,250877.0
2017-08-18 15:20:00,78.21,78.24,78.15,78.17,153696.0,68.3776,68.4038,68.3251,68.3426,153696.0
2017-08-18 15:25:00,78.17,78.2,78.16,78.2,106211.0,68.3426,68.3688,68.3339,68.3688,106211.0
2017-08-18 15:30:00,78.19,78.2,78.14,78.15,168025.0,68.3601,68.3688,68.3164,68.3251,168025.0
2017-08-18 15:35:00,78.15,78.21,78.13,78.18,127633.0,68.3251,68.3776,68.3076,68.3514,127633.0
2017-08-18 15:40:00,78.19,78.2,78.16,78.17,184617.0,68.3601,68.3688,68.3339,68.3426,184617.0
2017-08-18 15:45:00,78.16,78.2,78.15,78.15,198126.0,68.3339,68.3688,68.3251,68.3251,198126.0
2017-08-18 15:50:00,78.15,78.15,78.07,78.1,337562.0,68.3251,68.3251,68.2552,68.2814,337562.0
2017-08-18 15:55:00,78.1,78.1,77.99,78.01,1238438.0,68.2814,68.2814,68.1852,68.2027,1238438.0
2017-08-21 09:30:00,77.93,78.05,77.82,78.02,235784.0,68.1328,68.2377,68.0366,68.2115,235784.0
2017-08-21 09:35:00,78.02,78.16,78.01,78.14,58170.0,68.2115,68.3339,68.2027,68.3164,58170.0
2017-08-21 09:40:00,78.15,78.21,78.14,78.14,84991.0,68.3251,68.3776,68.3164,68.3164,84991.0
2017-08-21 09:45:00,78.15,78.23,78.1,78.2,211283.0,68.3251,68.3951,68.2814,68.3688,211283.0
2017-08-21 09:50:00,78.19,78.2,78.09,78.11,78032.0,68.3601,68.3688,68.2727,68.2902,78032.0
2017-08-21 09:55:00,78.09,78.09,77.96,78.0,62103.0,68.2727,68.2727,68.159,68.194,62103.0
2017-08-21 10:00:00,77.99,78.03,77.93,77.98,130551.0,68.1852,68.2202,68.1328,68.1765,130551.0
2017-08-21 10:05:00,77.98,78.03,77.95,78.02,75718.0,68.1765,68.2202,68.1503,68.2115,75718.0
2017-08-21 10:10:00,78.03,78.07,77.99,78.06,58164.0,68.2202,68.2552,68.1852,68.2464,58164.0
2017-08-21 10:15:00,78.06,78.13,78.06,78.11,48774.0,68.2464,68.3076,68.2464,68.2902,48774.0
2017-08-21 10:20:00,78.12,78.12,78.0,78.06,57169.0,68.2989,68.2989,68.194,68.2464,57169.0
2017-08-21 10:25:00,78.07,78.16,78.07,78.13,202396.0,68.2552,68.3339,68.2552,68.3076,202396.0
2017-08-21 10:30:00,78.12,78.18,78.12,78.14,61331.0,68.2989,68.3514,68.2989,68.3164,61331.0
2017-08-21 10:35:00,78.14,78.2,78.12,78.18,31565.0,68.3164,68.3688,68.2989,68.3514,31565.0
2017-08-21 10:40:00,78.19,78.27,78.17,78.24,32575.0,68.3601,68.43,68.3426,68.4038,32575.0
2017-08-21 10:45:00,78.24,78.27,78.22,78.23,33072.0,68.4038,68.43,68.3863,68.3951,33072.0
2017-08-21 10:50:00,78.24,78.31,78.23,78.28,33865.0,68.4038,68.465,68.3951,68.4388,33865.0
2017-08-21 10:55:00,78.27,78.31,78.27,78.31,48587.0,68.43,68.465,68.43,68.465,48587.0
2017-08-21 11:00:00,78.31,78.31,78.26,78.26,27093.0,68.465,68.465,68.4213,68.4213,27093.0
2017-08-21 11:05:00,78.27,78.28,78.24,78.26,21694.0,68.43,68.4388,68.4038,68.4213,21694.0
2017-08-21 11:10:00,78.26,78.36,78.26,78.36,28328.0,68.4213,68.5087,68.4213,68.5087,28328.0
2017-08-21 11:15:00,78.36,78.36,78.29,78.31,85319.0,68.5087,68.5087,68.4475,68.465,85319.0
2017-08-21 11:20:00,78.31,78.37,78.3,78.34,25688.0,68.465,68.5175,68.4563,68.4912,25688.0
2017-08-21 11:25:00,78.34,78.34,78.26,78.29,161873.0,68.4912,68.4912,68.4213,68.4475,161873.0
2017-08-21 11:30:00,78.29,78.32,78.25,78.25,242773.0,68.4475,68.4738,68.4126,68.4126,242773.0
2017-08-21 11:35:00,78.25,78.26,78.18,78.25,353633.0,68.4126,68.4213,68.3514,68.4126,353633.0
2017-08-21 11:40:00,78.25,78.3,78.25,78.29,38602.0,68.4126,68.4563,68.4126,68.4475,38602.0
2017-08-21 11:45:00,78.29,78.33,78.28,78.3,35864.0,68.4475,68.4825,68.4388,68.4563,35864.0
2017-08-21 11:50:00,78.3,78.3,78.27,78.29,20078.0,68.4563,68.4563,68.43,68.4475,20078.0
2017-08-21 11:55:00,78.29,78.32,78.28,78.32,13855.0,68.4475,68.4738,68.4388,68.4738,13855.0
2017-08-21 12:00:00,78.32,78.37,78.31,78.36,15024.0,68.4738,68.5175,68.465,68.5087,15024.0
2017-08-21 12:05:00,78.37,78.38,78.34,78.36,21110.0,68.5175,68.5262,68.4912,68.5087,21110.0
2017-08-21 12:10:00,78.36,78.4,78.35,78.4,15392.0,68.5087,68.5437,68.5,68.5437,15392.0
2017-08-21 12:15:00,78.4,78.4,78.37,78.38,20809.0,68.5437,68.5437,68.5175,68.5262,20809.0
2017-08-21 12:20:00,78.37,78.41,78.36,78.41,32954.0,68.5175,68.5524,68.5087,68.5524,32954.0
2017-08-21 12:25:00,78.41,78.44,78.38,78.42,109773.0,68.5524,68.5787,68.5262,68.5612,109773.0
2017-08-21 12:30:00,78.42,78.43,78.39,78.41,40103.0,68.5612,68.5699,68.535,68.5524,40103.0
2017-08-21 12:35:00,78.42,78.44,78.4,78.42,15050.0,68.5612,68.5787,68.5437,68.5612,15050.0
2017-08-21 12:40:00,78.42,78.42,78.37,78.37,19440.0,68.5612,68.5612,68.5175,68.5175,19440.0
2017-08-21 12:45:00,78.38,78.38,78.34,78.36,15765.0,68.5262,68.5262,68.4912,68.5087,15765.0
2017-08-21 12:50:00,78.36,78.38,78.35,78.36,6927.0,68.5087,68.5262,68.5,68.5087,6927.0
2017-08-21 12:55:00,78.36,78.39,78.35,78.39,10690.0,68.5087,68.535,68.5,68.535,10690.0
2017-08-21 13:00:00,78.38,78.39,78.36,78.38,16431.0,68.5262,68.535,68.5087,68.5262,16431.0
2017-08-21 13:05:00,78.37,78.38,78.35,78.36,48214.0,68.5175,68.5262,68.5,68.5087,48214.0
2017-08-21 13:10:00,78.36,78.36,78.33,78.34,7806.0,68.5087,68.5087,68.4825,68.4912,7806.0
2017-08-21 13:15:00,78.34,78.35,78.31,78.34,141354.0,68.4912,68.5,68.465,68.4912,141354.0
2017-08-21 13:20:00,78.34,78.38,78.33,78.36,12437.0,68.4912,68.5262,68.4825,68.5087,12437.0
2017-08-21 13:25:00,78.36,78.37,78.33,78.34,10611.0,68.5087,68.5175,68.4825,68.4912,10611.0
2017-08-21 13:30:00,78.35,78.35,78.34,78.34,17923.0,68.5,68.5,68.4912,68.4912,17923.0
2017-08-21 13:35:00,78.34,78.34,78.32,78.33,14227.0,68.4912,68.4912,68.4738,68.4825,14227.0
2017-08-21 13:40:00,78.33,78.35,78.33,78.34,9682.0,68.4825,68.5,68.4825,68.4912,9682.0
2017-08-21 13:45:00,78.34,78.37,78.33,78.36,24661.0,68.4912,68.5175,68.4825,68.5087,24661.0
2017-08-21 13:50:00,78.35,78.36,78.33,78.35,19794.0,68.5,68.5087,68.4825,68.5,19794.0
2017-08-21 13:55:00,78.34,78.35,78.3,78.31,29655.0,68.4912,68.5,68.4563,68.465,29655.0
2017-08-21 14:00:00,78.32,78.34,78.29,78.33,63800.0,68.4738,68.4912,68.4475,68.4825,63800.0
2017-08-21 14:05:00,78.33,78.34,78.29,78.3,22104.0,68.4825,68.4912,68.4475,68.4563,22104.0
2017-08-21 14:10:00,78.29,78.31,78.27,78.31,7981.0,68.4475,68.465,68.43,68.465,7981.0
2017-08-21 14:15:00,78.3,78.3,78.28,78.29,12726.0,68.4563,68.4563,68.4388,68.4475,12726.0
2017-08-21 14:20:00,78.28,78.31,78.27,78.31,34349.0,68.4388,68.465,68.43,68.465,34349.0
2017-08-21 14:25:00,78.31,78.34,78.3,78.3,19320.0,68.465,68.4912,68.4563,68.4563,19320.0
2017-08-21 14:30:00,78.3,78.31,78.27,78.27,22259.0,68.4563,68.465,68.43,68.43,22259.0
2017-08-21 14:35:00,78.27,78.29,78.25,78.26,21108.0,68.43,68.4475,68.4126,68.4213,21108.0
2017-08-21 14:40:00,78.25,78.28,78.23,78.28,16469.0,68.4126,68.4388,68.3951,68.4388,16469.0
2017-08-21 14:45:00,78.28,78.33,78.28,78.3,38158.0,68.4388,68.4825,68.4388,68.4563,38158.0
2017-08-21 14:50:00,78.3,78.33,78.3,78.32,40697.0,68.4563,68.4825,68.4563,68.4738,40697.0
2017-08-21 14:55:00,78.31,78.34,78.31,78.31,24032.0,68.465,68.4912,68.465,68.465,24032.0
2017-08-21 15:00:00,78.31,78.32,78.27,78.3,33596.0,68.465,68.4738,68.43,68.4563,33596.0
2017-08-21 15:05:00,78.3,78.31,78.29,78.3,74597.0,68.4563,68.465,68.4475,68.4563,74597.0
2017-08-21 15:10:00,78.31,78.31,78.23,78.26,53807.0,68.465,68.465,68.3951,68.4213,53807.0
2017-08-21 15:15:00,78.26,78.27,78.24,78.26,26739.0,68.4213,68.43,68.4038,68.4213,26739.0
2017-08-21 15:20:00,78.26,78.33,78.25,78.32,128933.0,68.4213,68.4825,68.4126,68.4738,128933.0
2017-08-21 15:25:00,78.32,78.37,78.31,78.35,125141.0,68.4738,68.5175,68.465,68.5,125141.0
2017-08-21 15:30:00,78.35,78.38,78.34,78.35,90498.0,68.5,68.5262,68.4912,68.5,90498.0
2017-08-21 15:35:00,78.36,78.39,78.35,78.38,46120.0,68.5087,68.535,68.5,68.5262,46120.0
2017-08-21 15:40:00,78.39,78.4,78.35,78.38,65045.0,68.535,68.5437,68.5,68.5262,65045.0
2017-08-21 15:45:00,78.38,78.4,78.37,78.38,46040.0,68.5262,68.5437,68.5175,68.5262,46040.0
2017-08-21 15:50:00,78.38,78.45,78.38,78.44,322415.0,68.5262,68.5874,68.5262,68.5787,322415.0
2017-08-21 15:55:00,78.43,78.44,78.35,78.36,422015.0,68.5699,68.5787,68.5,68.5087,422015.0
2017-08-22 09:30:00,78.37,78.49,78.32,78.42,108312.0,68.5175,68.6224,68.4738,68.5612,108312.0
2017-08-22 09:35:00,78.43,78.61,78.42,78.61,43501.0,68.5699,68.7273,68.5612,68.7273,43501.0
2017-08-22 09:40:00,78.62,78.63,78.58,78.61,51219.0,68.736,68.7448,68.7011,68.7273,51219.0
2017-08-22 09:45:00,78.61,78.7,78.61,78.7,39100.0,68.7273,68.806,68.7273,68.806,39100.0
2017-08-22 09:50:00,78.7,78.72,78.67,78.68,29610.0,68.806,68.8235,68.7797,68.7885,29610.0
2017-08-22 09:55:00,78.67,78.68,78.6,78.62,65912.0,68.7797,68.7885,68.7185,68.736,65912.0
2017-08-22 10:00:00,78.63,78.66,78.61,78.64,26924.0,68.7448,68.771,68.7273,68.7535,26924.0
2017-08-22 10:05:00,78.65,78.67,78.62,78.65,7804.0,68.7623,68.7797,68.736,68.7623,7804.0
2017-08-22 10:10:00,78.65,78.71,78.64,78.7,174915.0,68.7623,68.8147,68.7535,68.806,174915.0
2017-08-22 10:15:00,78.7,78.72,78.67,78.7,25624.0,68.806,68.8235,68.7797,68.806,25624.0
2017-08-22 10:20:00,78.7,78.76,78.69,78.75,53082.0,68.806,68.8584,68.7972,68.8497,53082.0
2017-08-22 10:25:00,78.75,78.78,78.73,78.73,42497.0,68.8497,68.8759,68.8322,68.8322,42497.0
2017-08-22 10:30:00,78.73,78.75,78.7,78.7,17625.0,68.8322,68.8497,68.806,68.806,17625.0
2017-08-22 10:35:00,78.71,78.75,78.7,78.75,54263.0,68.8147,68.8497,68.806,68.8497,54263.0
2017-08-22 10:40:00,78.75,78.8,78.73,78.79,25495.0,68.8497,68.8934,68.8322,68.8847,25495.0
2017-08-22 10:45:00,78.79,78.81,78.78,78.79,17772.0,68.8847,68.9021,68.8759,68.8847,17772.0
2017-08-22 10:50:00,78.78,78.84,78.78,78.84,30045.0,68.8759,68.9284,68.8759,68.9284,30045.0
2017-08-22 10:55:00,78.83,78.85,78.8,78.82,70210.0,68.9196,68.9371,68.8934,68.9109,70210.0
2017-08-22 11:00:00,78.82,78.85,78.79,78.82,39716.0,68.9109,68.9371,68.8847,68.9109,39716.0
2017-08-22 11:05:00,78.82,78.84,78.81,78.84,21574.0,68.9109,68.9284,68.9021,68.9284,21574.0
2017-08-22 11:10:00,78.84,78.89,78.83,78.88,212677.0,68.9284,68.9721,68.9196,68.9633,212677.0
2017-08-22 11:15:00,78.89,78.93,78.88,78.92,22142.0,68.9721,69.0071,68.9633,68.9983,22142.0
2017-08-22 11:20:00,78.92,78.99,78.92,78.98,29481.0,68.9983,69.0595,68.9983,69.0508,29481.0
2017-08-22 11:25:00,78.98,79.02,78.96,79.02,16934.0,69.0508,69.0857,69.0333,69.0857,16934.0
2017-08-22 11:30:00,79.02,79.07,78.99,79.04,22723.0,69.0857,69.1295,69.0595,69.1032,22723.0
2017-08-22 11:35:00,79.04,79.12,79.04,79.12,104433.0,69.1032,69.1732,69.1032,69.1732,104433.0
2017-08-22 11:40:00,79.11,79.16,79.11,79.13,34668.0,69.1644,69.2081,69.1644,69.1819,34668.0
2017-08-22 11:45:00,79.13,79.14,79.09,79.12,22946.0,69.1819,69.1907,69.1469,69.1732,22946.0
2017-08-22 11:50:00,79.12,79.14,79.11,79.13,16784.0,69.1732,69.1907,69.1644,69.1819,16784.0
2017-08-22 11:55:00,79.13,79.18,79.11,79.17,61371.0,69.1819,69.2256,69.1644,69.2169,61371.0
2017-08-22 12:00:00,79.17,79.23,79.16,79.19,55094.0,69.2169,69.2693,69.2081,69.2344,55094.0
2017-08-22 12:05:00,79.19,79.25,79.18,79.23,47310.0,69.2344,69.2868,69.2256,69.2693,47310.0
2017-08-22 12:10:00,79.23,79.27,79.23,79.25,13279.0,69.2693,69.3043,69.2693,69.2868,13279.0
2017-08-22 12:15:00,79.25,79.25,79.21,79.22,14448.0,69.2868,69.2868,69.2519,69.2606,14448.0
2017-08-22 12:20:00,79.22,79.24,79.2,79.22,40022.0,69.2606,69.2781,69.2431,69.2606,40022.0
2017-08-22 12:25:00,79.22,79.22,79.16,79.17,81110.0,69.2606,69.2606,69.2081,69.2169,81110.0
2017-08-22 12:30:00,79.17,79.19,79.15,79.17,11624.0,69.2169,69.2344,69.1994,69.2169,11624.0
2017-08-22 12:35:00,79.17,79.18,79.14,79.15,20770.0,69.2169,69.2256,69.1907,69.1994,20770.0
2017-08-22 12:40:00,79.15,79.16,79.14,79.15,34952.0,69.1994,69.2081,69.1907,69.1994,34952.0
2017-08-22 12:45:00,79.15,79.18,79.13,79.17,21774.0,69.1994,69.2256,69.1819,69.2169,21774.0
2017-08-22 12:50:00,79.17,79.19,79.14,79.16,23754.0,69.2169,69.2344,69.1907,69.2081,23754.0
2017-08-22 12:55:00,79.15,79.19,79.15,79.16,16582.0,69.1994,69.2344,69.1994,69.2081,16582.0
2017-08-22 13:00:00,79.17,79.19,79.16,79.17,13802.0,69.2169,69.2344,69.2081,69.2169,13802.0
2017-08-22 13:05:00,79.18,79.2,79.17,79.18,28879.0,69.2256,69.2431,69.2169,69.2256,28879.0
2017-08-22 13:10:00,79.17,79.2,79.17,79.19,12387.0,69.2169,69.2431,69.2169,69.2344,12387.0
2017-08-22 13:15:00,79.19,79.19,79.16,79.17,16843.0,69.2344,69.2344,69.2081,69.2169,16843.0
2017-08-22 13:20:00,79.17,79.18,79.16,79.16,24715.0,69.2169,69.2256,69.2081,69.2081,24715.0
2017-08-22 13:25:00,79.16,79.19,79.15,79.19,11005.0,69.2081,69.2344,69.1994,69.2344,11005.0
2017-08-22 13:30:00,79.19,79.2,79.17,79.17,12542.0,69.2344,69.2431,69.2169,69.2169,12542.0
2017-08-22 13:35:00,79.17,79.21,79.16,79.2,21032.0,69.2169,69.2519,69.2081,69.2431,21032.0
2017-08-22 13:40:00,79.19,79.19,79.16,79.18,49957.0,69.2344,69.2344,69.2081,69.2256,49957.0
2017-08-22 13:45:00,79.19,79.2,79.18,79.19,73704.0,69.2344,69.2431,69.2256,69.2344,73704.0
2017-08-22 13:50:00,79.19,79.21,79.17,79.17,38355.0,69.2344,69.2519,69.2169,69.2169,38355.0
2017-08-22 13:55:00,79.17,79.18,79.15,79.16,52931.0,69.2169,69.2256,69.1994,69.2081,52931.0
2017-08-22 14:00:00,79.17,79.2,79.16,79.17,46783.0,69.2169,69.2431,69.2081,69.2169,46783.0
2017-08-22 14:05:00,79.17,79.18,79.14,79.15,46406.0,69.2169,69.2256,69.1907,69.1994,46406.0
2017-08-22 14:10:00,79.15,79.16,79.13,79.14,34718.0,69.1994,69.2081,69.1819,69.1907,34718.0
2017-08-22 14:15:00,79.14,79.21,79.13,79.2,29941.0,69.1907,69.2519,69.1819,69.2431,29941.0
2017-08-22 14:20:00,79.2,79.23,79.2,79.22,43390.0,69.2431,69.2693,69.2431,69.2606,43390.0
2017-08-22 14:25:00,79.21,79.26,79.21,79.26,22904.0,69.2519,69.2956,69.2519,69.2956,22904.0
2017-08-22 14:30:00,79.25,79.28,79.24,79.27,29652.0,69.2868,69.3131,69.2781,69.3043,29652.0
2017-08-22 14:35:00,79.28,79.31,79.26,79.3,178114.0,69.3131,69.3393,69.2956,69.3305,178114.0
2017-08-22 14:40:00,79.3,79.31,79.26,79.29,143023.0,69.3305,69.3393,69.2956,69.3218,143023.0
2017-08-22 14:45:00,79.29,79.3,79.25,79.26,33067.0,69.3218,69.3305,69.2868,69.2956,33067.0
2017-08-22 14:50:00,79.26,79.29,79.25,79.28,33116.0,69.2956,69.3218,69.2868,69.3131,33116.0
2017-08-22 14:55:00,79.29,79.29,79.26,79.29,24982.0,69.3218,69.3218,69.2956,69.3218,24982.0
2017-08-22 15:00:00,79.28,79.31,79.27,79.28,33367.0,69.3131,69.3393,69.3043,69.3131,33367.0
2017-08-22 15:05:00,79.27,79.28,79.25,79.27,43027.0,69.3043,69.3131,69.2868,69.3043,43027.0
2017-08-22 15:10:00,79.28,79.29,79.26,79.28,107275.0,69.3131,69.3218,69.2956,69.3131,107275.0
2017-08-22 15:15:00,79.28,79.3,79.26,79.29,46732.0,69.3131,69.3305,69.2956,69.3218,46732.0
2017-08-22 15:20:00,79.29,79.31,79.26,79.26,52845.0,69.3218,69.3393,69.2956,69.2956,52845.0
2017-08-22 15:25:00,79.27,79.3,79.26,79.28,57884.0,69.3043,69.3305,69.2956,69.3131,57884.0
2017-08-22 15:30:00,79.28,79.31,79.27,79.28,78026.0,69.3131,69.3393,69.3043,69.3131,78026.0
2017-08-22 15:35:00,79.28,79.31,79.26,79.28,57934.0,69.3131,69.3393,69.2956,69.3131,57934.0
2017-08-22 15:40:00,79.28,79.34,79.27,79.34,221774.0,69.3131,69.3655,69.3043,69.3655,221774.0
2017-08-22 15:45:00,79.33,79.39,79.32,79.34,324336.0,69.3568,69.4092,69.348,69.3655,324336.0
2017-08-22 15:50:00,79.35,79.35,79.27,79.29,342177.0,69.3743,69.3743,69.3043,69.3218,342177.0
2017-08-22 15:55:00,79.29,79.31,79.23,79.28,670072.0,69.3218,69.3393,69.2693,69.3131,670072.0
2017-08-23 09:30:00,79.03,79.03,78.94,78.99,114379.0,69.0945,69.0945,69.0158,69.0595,114379.0
2017-08-23 09:35:00,78.98,78.98,78.89,78.97,71136.0,69.0508,69.0508,68.9721,69.042,71136.0
2017-08-23 09:40:00,78.96,78.97,78.82,78.88,106910.0,69.0333,69.042,68.9109,68.9633,106910.0
2017-08-23 09:45:00,78.88,79.02,78.87,78.95,329696.0,68.9633,69.0857,68.9546,69.0245,329696.0
2017-08-23 09:50:00,78.95,79.0,78.95,78.98,34788.0,69.0245,69.0683,69.0245,69.0508,34788.0
2017-08-23 09:55:00,78.98,79.05,78.98,79.01,40831.0,69.0508,69.112,69.0508,69.077,40831.0
2017-08-23 10:00:00,79.01,79.01,78.93,78.94,25389.0,69.077,69.077,69.0071,69.0158,25389.0
2017-08-23 10:05:00,78.94,78.96,78.84,78.86,37729.0,69.0158,69.0333,68.9284,68.9459,37729.0
2017-08-23 10:10:00,78.87,78.93,78.86,78.9,20495.0,68.9546,69.0071,68.9459,68.9808,20495.0
2017-08-23 10:15:00,78.9,78.96,78.9,78.92,20673.0,68.9808,69.0333,68.9808,68.9983,20673.0
2017-08-23 10:20:00,78.92,78.92,78.83,78.87,18261.0,68.9983,68.9983,68.9196,68.9546,18261.0
2017-08-23 10:25:00,78.86,78.88,78.82,78.86,31986.0,68.9459,68.9633,68.9109,68.9459,31986.0
2017-08-23 10:30:00,78.86,78.87,78.78,78.82,31120.0,68.9459,68.9546,68.8759,68.9109,31120.0
2017-08-23 10:35:00,78.82,78.85,78.8,78.85,33223.0,68.9109,68.9371,68.8934,68.9371,33223.0
2017-08-23 10:40:00,78.85,78.86,78.82,78.84,24241.0,68.9371,68.9459,68.9109,68.9284,24241.0
2017-08-23 10:45:00,78.84,78.9,78.84,78.87,20010.0,68.9284,68.9808,68.9284,68.9546,20010.0
2017-08-23 10:50:00,78.88,78.9,78.85,78.87,15893.0,68.9633,68.9808,68.9371,68.9546,15893.0
2017-08-23 10:55:00,78.86,78.87,78.8,78.84,25454.0,68.9459,68.9546,68.8934,68.9284,25454.0
2017-08-23 11:00:00,78.84,78.91,78.84,78.91,21459.0,68.9284,68.9896,68.9284,68.9896,21459.0
2017-08-23 11:05:00,78.91,78.91,78.86,78.88,27689.0,68.9896,68.9896,68.9459,68.9633,27689.0
2017-08-23 11:10:00,78.88,78.89,78.82,78.84,22132.0,68.9633,68.9721,68.9109,68.9284,22132.0
2017-08-23 11:15:00,78.84,78.88,78.81,78.88,51124.0,68.9284,68.9633,68.9021,68.9633,51124.0
2017-08-23 11:20:00,78.88,78.96,78.87,78.94,285695.0,68.9633,69.0333,68.9546,69.0158,285695.0
2017-08-23 11:25:00,78.95,78.96,78.92,78.94,33457.0,69.0245,69.0333,68.9983,69.0158,33457.0
2017-08-23 11:30:00,78.95,78.95,78.89,78.9,17154.0,69.0245,69.0245,68.9721,68.9808,17154.0
2017-08-23 11:35:00,78.9,78.92,78.87,78.91,20641.0,68.9808,68.9983,68.9546,68.9896,20641.0
2017-08-23 11:40:00,78.91,78.94,78.89,78.9,12024.0,68.9896,69.0158,68.9721,68.9808,12024.0
2017-08-23 11:45:00,78.9,78.92,78.89,78.91,13644.0,68.9808,68.9983,68.9721,68.9896,13644.0
2017-08-23 11:50:00,78.91,78.92,78.89,78.89,14549.0,68.9896,68.9983,68.9721,68.9721,14549.0
2017-08-23 11:55:00,78.88,78.89,78.82,78.83,13817.0,68.9633,68.9721,68.9109,68.9196,13817.0
2017-08-23 12:00:00,78.83,78.84,78.81,78.83,30519.0,68.9196,68.9284,68.9021,68.9196,30519.0
2017-08-23 12:05:00,78.83,78.85,78.82,78.83,13776.0,68.9196,68.9371,68.9109,68.9196,13776.0
2017-08-23 12:10:00,78.83,78.85,78.81,78.84,11893.0,68.9196,68.9371,68.9021,68.9284,11893.0
2017-08-23 12:15:00,78.85,78.87,78.83,78.84,10358.0,68.9371,68.9546,68.9196,68.9284,10358.0
2017-08-23 12:20:00,78.84,78.86,78.83,78.84,12075.0,68.9284,68.9459,68.9196,68.9284,12075.0
2017-08-23 12:25:00,78.83,78.84,78.78,78.79,14304.0,68.9196,68.9284,68.8759,68.8847,14304.0
2017-08-23 12:30:00,78.78,78.8,78.78,78.8,27910.0,68.8759,68.8934,68.8759,68.8934,27910.0
2017-08-23 12:35:00,78.8,78.8,78.78,78.8,21184.0,68.8934,68.8934,68.8759,68.8934,21184.0
2017-08-23 12:40:00,78.8,78.8,78.75,78.79,20384.0,68.8934,68.8934,68.8497,68.8847,20384.0
2017-08-23 12:45:00,78.79,78.79,78.76,78.76,18993.0,68.8847,68.8847,68.8584,68.8584,18993.0
2017-08-23 12:50:00,78.77,78.82,78.76,78.81,12143.0,68.8672,68.9109,68.8584,68.9021,12143.0
2017-08-23 12:55:00,78.81,78.83,78.8,78.83,23936.0,68.9021,68.9196,68.8934,68.9196,23936.0
2017-08-23 13:00:00,78.83,78.84,78.81,78.82,10356.0,68.9196,68.9284,68.9021,68.9109,10356.0
2017-08-23 13:05:00,78.81,78.82,78.78,78.8,15333.0,68.9021,68.9109,68.8759,68.8934,15333.0
2017-08-23 13:10:00,78.8,78.81,78.78,78.78,12356.0,68.8934,68.9021,68.8759,68.8759,12356.0
2017-08-23 13:15:00,78.77,78.77,78.71,78.74,84287.0,68.8672,68.8672,68.8147,68.8409,84287.0
2017-08-23 13:20:00,78.74,78.77,78.73,78.77,9759.0,68.8409,68.8672,68.8322,68.8672,9759.0
2017-08-23 13:25:00,78.77,78.79,78.76,78.77,12337.0,68.8672,68.8847,68.8584,68.8672,12337.0
2017-08-23 13:30:00,78.77,78.78,78.73,78.74,17312.0,68.8672,68.8759,68.8322,68.8409,17312.0
2017-08-23 13:35:00,78.73,78.74,78.72,78.73,10861.0,68.8322,68.8409,68.8235,68.8322,10861.0
2017-08-23 13:40:00,78.73,78.78,78.73,78.76,27943.0,68.8322,68.8759,68.8322,68.8584,27943.0
2017-08-23 13:45:00,78.76,78.76,78.73,78.73,14661.0,68.8584,68.8584,68.8322,68.8322,14661.0
2017-08-23 13:50:00,78.73,78.73,78.67,78.67,43951.0,68.8322,68.8322,68.7797,68.7797,43951.0
2017-08-23 13:55:00,78.67,78.72,78.66,78.72,29130.0,68.7797,68.8235,68.771,68.8235,29130.0
2017-08-23 14:00:00,78.72,78.74,78.71,78.74,35997.0,68.8235,68.8409,68.8147,68.8409,35997.0
2017-08-23 14:05:00,78.74,78.74,78.69,78.7,24808.0,68.8409,68.8409,68.7972,68.806,24808.0
2017-08-23 14:10:00,78.69,78.77,78.69,78.74,110544.0,68.7972,68.8672,68.7972,68.8409,110544.0
2017-08-23 14:15:00,78.74,78.74,78.72,78.73,12895.0,68.8409,68.8409,68.8235,68.8322,12895.0
2017-08-23 14:20:00,78.73,78.75,78.71,78.74,17182.0,68.8322,68.8497,68.8147,68.8409,17182.0
2017-08-23 14:25:00,78.73,78.74,78.7,78.72,29480.0,68.8322,68.8409,68.806,68.8235,29480.0
2017-08-23 14:30:00,78.71,78.76,78.7,78.75,13956.0,68.8147,68.8584,68.806,68.8497,13956.0
2017-08-23 14:35:00,78.74,78.75,78.73,78.74,29812.0,68.8409,68.8497,68.8322,68.8409,29812.0
2017-08-23 14:40:00,78.75,78.76,78.74,78.76,12840.0,68.8497,68.8584,68.8409,68.8584,12840.0
2017-08-23 14:45:00,78.76,78.79,78.75,78.77,35677.0,68.8584,68.8847,68.8497,68.8672,35677.0
2017-08-23 14:50:00,78.77,78.82,78.77,78.8,17300.0,68.8672,68.9109,68.8672,68.8934,17300.0
2017-08-23 14:55:00,78.8,78.81,78.78,78.79,44120.0,68.8934,68.9021,68.8759,68.8847,44120.0
2017-08-23 15:00:00,78.79,78.81,78.78,78.8,45087.0,68.8847,68.9021,68.8759,68.8934,45087.0
2017-08-23 15:05:00,78.8,78.83,78.79,78.83,28705.0,68.8934,68.9196,68.8847,68.9196,28705.0
2017-08-23 15:10:00,78.83,78.83,78.8,78.81,48248.0,68.9196,68.9196,68.8934,68.9021,48248.0
2017-08-23 15:15:00,78.8,78.85,78.8,78.83,39933.0,68.8934,68.9371,68.8934,68.9196,39933.0
2017-08-23 15:20:00,78.84,78.86,78.83,78.86,18903.0,68.9284,68.9459,68.9196,68.9459,18903.0
2017-08-23 15:25:00,78.86,78.88,78.85,78.86,20157.0,68.9459,68.9633,68.9371,68.9459,20157.0
2017-08-23 15:30:00,78.86,78.87,78.83,78.84,38726.0,68.9459,68.9546,68.9196,68.9284,38726.0
2017-08-23 15:35:00,78.84,78.86,78.82,78.83,78531.0,68.9284,68.9459,68.9109,68.9196,78531.0
2017-08-23 15:40:00,78.83,78.85,78.82,78.83,46832.0,68.9196,68.9371,68.9109,68.9196,46832.0
2017-08-23 15:45:00,78.83,78.83,78.76,78.78,96882.0,68.9196,68.9196,68.8584,68.8759,96882.0
2017-08-23 15:50:00,78.78,78.81,78.76,78.8,112446.0,68.8759,68.9021,68.8584,68.8934,112446.0
2017-08-23 15:55:00,78.79,78.8,78.7,78.7,1438007.0,68.8847,68.8934,68.806,68.806,1438007.0
2017-08-24 09:30:00,78.78,78.89,78.72,78.87,88280.0,68.8759,68.9721,68.8235,68.9546,88280.0
2017-08-24 09:35:00,78.86,78.93,78.83,78.83,131501.0,68.9459,69.0071,68.9196,68.9196,131501.0
2017-08-24 09:40:00,78.83,78.89,78.8,78.81,71071.0,68.9196,68.9721,68.8934,68.9021,71071.0
2017-08-24 09:45:00,78.81,78.89,78.81,78.86,33022.0,68.9021,68.9721,68.9021,68.9459,33022.0
2017-08-24 09:50:00,78.86,78.87,78.75,78.79,36238.0,68.9459,68.9546,68.8497,68.8847,36238.0
2017-08-24 09:55:00,78.8,78.82,78.74,78.77,29615.0,68.8934,68.9109,68.8409,68.8672,29615.0
2017-08-24 10:00:00,78.76,78.8,78.76,78.8,39544.0,68.8584,68.8934,68.8584,68.8934,39544.0
2017-08-24 10:05:00,78.8,78.8,78.67,78.74,24071.0,68.8934,68.8934,68.7797,68.8409,24071.0
2017-08-24 10:10:00,78.74,78.77,78.7,78.76,29105.0,68.8409,68.8672,68.806,68.8584,29105.0
2017-08-24 10:15:00,78.77,78.84,78.77,78.84,125167.0,68.8672,68.9284,68.8672,68.9284,125167.0
2017-08-24 10:20:00,78.84,78.9,78.83,78.85,220888.0,68.9284,68.9808,68.9196,68.9371,220888.0
2017-08-24 10:25:00,78.85,78.91,78.85,78.88,86947.0,68.9371,68.9896,68.9371,68.9633,86947.0
2017-08-24 10:30:00,78.87,78.95,78.86,78.94,118080.0,68.9546,69.0245,68.9459,69.0158,118080.0
2017-08-24 10:35:00,78.94,78.98,78.93,78.96,30436.0,69.0158,69.0508,69.0071,69.0333,30436.0
2017-08-24 10:40:00,78.95,78.97,78.92,78.94,50276.0,69.0245,69.042,68.9983,69.0158,50276.0
2017-08-24 10:45:00,78.93,78.98,78.93,78.93,48231.0,69.0071,69.0508,69.0071,69.0071,48231.0
2017-08-24 10:50:00,78.92,78.98,78.91,78.97,20518.0,68.9983,69.0508,68.9896,69.042,20518.0
2017-08-24 10:55:00,78.97,79.03,78.95,78.95,27157.0,69.042,69.0945,69.0245,69.0245,27157.0
2017-08-24 11:00:00,78.96,78.98,78.94,78.97,19610.0,69.0333,69.0508,69.0158,69.042,19610.0
2017-08-24 11:05:00,78.97,79.0,78.95,78.97,48929.0,69.042,69.0683,69.0245,69.042,48929.0
2017-08-24 11:10:00,78.98,78.98,78.87,78.87,27288.0,69.0508,69.0508,68.9546,68.9546,27288.0
2017-08-24 11:15:00,78.87,78.87,78.8,78.83,469189.0,68.9546,68.9546,68.8934,68.9196,469189.0
2017-08-24 11:20:00,78.83,78.86,78.79,78.81,69213.0,68.9196,68.9459,68.8847,68.9021,69213.0
2017-08-24 11:25:00,78.81,78.81,78.69,78.75,67405.0,68.9021,68.9021,68.7972,68.8497,67405.0
2017-08-24 11:30:00,78.75,78.75,78.63,78.66,81030.0,68.8497,68.8497,68.7448,68.771,81030.0
2017-08-24 11:35:00,78.65,78.72,78.64,78.69,50277.0,68.7623,68.8235,68.7535,68.7972,50277.0
2017-08-24 11:40:00,78.68,78.77,78.68,78.76,41188.0,68.7885,68.8672,68.7885,68.8584,41188.0
2017-08-24 11:45:00,78.76,78.82,78.75,78.8,14509.0,68.8584,68.9109,68.8497,68.8934,14509.0
2017-08-24 11:50:00,78.8,78.82,78.75,78.78,22459.0,68.8934,68.9109,68.8497,68.8759,22459.0
2017-08-24 11:55:00,78.78,78.83,78.75,78.83,35778.0,68.8759,68.9196,68.8497,68.9196,35778.0
2017-08-24 12:00:00,78.84,78.87,78.83,78.86,26465.0,68.9284,68.9546,68.9196,68.9459,26465.0
2017-08-24 12:05:00,78.86,78.88,78.83,78.84,35142.0,68.9459,68.9633,68.9196,68.9284,35142.0
2017-08-24 12:10:00,78.84,78.89,78.84,78.87,20149.0,68.9284,68.9721,68.9284,68.9546,20149.0
2017-08-24 12:15:00,78.87,78.87,78.83,78.86,21228.0,68.9546,68.9546,68.9196,68.9459,21228.0
2017-08-24 12:20:00,78.86,78.86,78.77,78.79,282947.0,68.9459,68.9459,68.8672,68.8847,282947.0
2017-08-24 12:25:00,78.79,78.82,78.76,78.78,139879.0,68.8847,68.9109,68.8584,68.8759,139879.0
2017-08-24 12:30:00,78.77,78.84,78.77,78.8,38894.0,68.8672,68.9284,68.8672,68.8934,38894.0
2017-08-24 12:35:00,78.8,78.84,78.78,78.84,29668.0,68.8934,68.9284,68.8759,68.9284,29668.0
2017-08-24 12:40:00,78.83,78.87,78.82,78.86,32001.0,68.9196,68.9546,68.9109,68.9459,32001.0
2017-08-24 12:45:00,78.86,78.87,78.83,78.87,24030.0,68.9459,68.9546,68.9196,68.9546,24030.0
2017-08-24 12:50:00,78.87,78.88,78.85,78.86,22555.0,68.9546,68.9633,68.9371,68.9459,22555.0
2017-08-24 12:55:00,78.86,78.89,78.85,78.86,15114.0,68.9459,68.9721,68.9371,68.9459,15114.0
2017-08-24 13:00:00,78.85,78.88,78.83,78.87,23296.0,68.9371,68.9633,68.9196,68.9546,23296.0
2017-08-24 13:05:00,78.87,78.89,78.85,78.87,36678.0,68.9546,68.9721,68.9371,68.9546,36678.0
2017-08-24 13:10:00,78.87,78.97,78.87,78.95,40266.0,68.9546,69.042,68.9546,69.0245,40266.0
2017-08-24 13:15:00,78.95,79.01,78.95,78.99,103825.0,69.0245,69.077,69.0245,69.0595,103825.0
2017-08-24 13:20:00,78.99,78.99,78.96,78.96,20492.0,69.0595,69.0595,69.0333,69.0333,20492.0
2017-08-24 13:25:00,78.96,78.97,78.94,78.96,29855.0,69.0333,69.042,69.0158,69.0333,29855.0
2017-08-24 13:30:00,78.95,78.96,78.91,78.93,32954.0,69.0245,69.0333,68.9896,69.0071,32954.0
2017-08-24 13:35:00,78.93,78.99,78.92,78.97,333130.0,69.0071,69.0595,68.9983,69.042,333130.0
2017-08-24 13:40:00,78.97,78.98,78.91,78.93,24794.0,69.042,69.0508,68.9896,69.0071,24794.0
2017-08-24 13:45:00,78.93,78.96,78.93,78.96,23591.0,69.0071,69.0333,69.0071,69.0333,23591.0
2017-08-24 13:50:00,78.96,78.97,78.93,78.95,41003.0,69.0333,69.042,69.0071,69.0245,41003.0
2017-08-24 13:55:00,78.95,78.98,78.94,78.96,35587.0,69.0245,69.0508,69.0158,69.0333,35587.0
2017-08-24 14:00:00,78.95,79.0,78.95,78.98,40734.0,69.0245,69.0683,69.0245,69.0508,40734.0
2017-08-24 14:05:00,78.98,78.98,78.9,78.92,59629.0,69.0508,69.0508,68.9808,68.9983,59629.0
2017-08-24 14:10:00,78.92,78.93,78.88,78.9,63955.0,68.9983,69.0071,68.9633,68.9808,63955.0
2017-08-24 14:15:00,78.91,78.92,78.87,78.92,35003.0,68.9896,68.9983,68.9546,68.9983,35003.0
2017-08-24 14:20:00,78.92,78.93,78.9,78.92,30798.0,68.9983,69.0071,68.9808,68.9983,30798.0
2017-08-24 14:25:00,78.93,78.95,78.92,78.94,64973.0,69.0071,69.0245,68.9983,69.0158,64973.0
2017-08-24 14:30:00,78.94,78.99,78.94,78.98,90976.0,69.0158,69.0595,69.0158,69.0508,90976.0
2017-08-24 14:35:00,78.98,79.0,78.95,78.95,105377.0,69.0508,69.0683,69.0245,69.0245,105377.0
2017-08-24 14:40:00,78.95,78.95,78.93,78.93,28548.0,69.0245,69.0245,69.0071,69.0071,28548.0
2017-08-24 14:45:00,78.94,78.94,78.9,78.91,32975.0,69.0158,69.0158,68.9808,68.9896,32975.0
2017-08-24 14:50:00,78.9,78.96,78.9,78.94,27534.0,68.9808,69.0333,68.9808,69.0158,27534.0
2017-08-24 14:55:00,78.94,78.96,78.92,78.95,43889.0,69.0158,69.0333,68.9983,69.0245,43889.0
2017-08-24 15:00:00,78.95,78.96,78.91,78.92,37962.0,69.0245,69.0333,68.9896,68.9983,37962.0
2017-08-24 15:05:00,78.92,78.93,78.9,78.91,28610.0,68.9983,69.0071,68.9808,68.9896,28610.0
2017-08-24 15:10:00,78.91,78.93,78.89,78.91,29078.0,68.9896,69.0071,68.9721,68.9896,29078.0
2017-08-24 15:15:00,78.91,78.97,78.9,78.96,52984.0,68.9896,69.042,68.9808,69.0333,52984.0
2017-08-24 15:20:00,78.97,79.02,78.94,79.01,101348.0,69.042,69.0857,69.0158,69.077,101348.0
2017-08-24 15:25:00,79.01,79.04,79.01,79.02,57160.0,69.077,69.1032,69.077,69.0857,57160.0
2017-08-24 15:30:00,79.03,79.04,78.99,78.99,38409.0,69.0945,69.1032,69.0595,69.0595,38409.0
2017-08-24 15:35:00,78.99,78.99,78.94,78.98,68460.0,69.0595,69.0595,69.0158,69.0508,68460.0
2017-08-24 15:40:00,78.98,79.0,78.92,78.95,108878.0,69.0508,69.0683,68.9983,69.0245,108878.0
2017-08-24 15:45:00,78.94,78.97,78.92,78.93,152656.0,69.0158,69.042,68.9983,69.0071,152656.0
2017-08-24 15:50:00,78.92,78.96,78.9,78.95,169818.0,68.9983,69.0333,68.9808,69.0245,169818.0
2017-08-24 15:55:00,78.95,78.97,78.93,78.93,242764.0,69.0245,69.042,69.0071,69.0071,242764.0
2017-08-25 09:30:00,79.1,79.2,79.07,79.14,150199.0,69.1557,69.2431,69.1295,69.1907,150199.0
2017-08-25 09:35:00,79.15,79.23,79.14,79.23,187167.0,69.1994,69.2693,69.1907,69.2693,187167.0
2017-08-25 09:40:00,79.22,79.26,79.17,79.18,73196.0,69.2606,69.2956,69.2169,69.2256,73196.0
2017-08-25 09:45:00,79.19,79.2,79.15,79.17,96874.0,69.2344,69.2431,69.1994,69.2169,96874.0
2017-08-25 09:50:00,79.17,79.28,79.17,79.28,81445.0,69.2169,69.3131,69.2169,69.3131,81445.0
2017-08-25 09:55:00,79.28,79.33,79.27,79.3,103056.0,69.3131,69.3568,69.3043,69.3305,103056.0
2017-08-25 10:00:00,79.29,79.4,79.28,79.29,153764.0,69.3218,69.418,69.3131,69.3218,153764.0
2017-08-25 10:05:00,79.28,79.34,79.27,79.28,54269.0,69.3131,69.3655,69.3043,69.3131,54269.0
2017-08-25 10:10:00,79.29,79.3,79.25,79.27,76597.0,69.3218,69.3305,69.2868,69.3043,76597.0
2017-08-25 10:15:00,79.27,79.33,79.25,79.31,74023.0,69.3043,69.3568,69.2868,69.3393,74023.0
2017-08-25 10:20:00,79.31,79.33,79.25,79.29,63744.0,69.3393,69.3568,69.2868,69.3218,63744.0
2017-08-25 10:25:00,79.28,79.29,79.23,79.25,53544.0,69.3131,69.3218,69.2693,69.2868,53544.0
2017-08-25 10:30:00,79.25,79.26,79.2,79.2,43810.0,69.2868,69.2956,69.2431,69.2431,43810.0
2017-08-25 10:35:00,79.2,79.23,79.19,79.2,40614.0,69.2431,69.2693,69.2344,69.2431,40614.0
2017-08-25 10:40:00,79.2,79.23,79.16,79.22,144650.0,69.2431,69.2693,69.2081,69.2606,144650.0
2017-08-25 10:45:00,79.22,79.22,79.13,79.14,42438.0,69.2606,69.2606,69.1819,69.1907,42438.0
2017-08-25 10:50:00,79.14,79.16,79.12,79.15,31795.0,69.1907,69.2081,69.1732,69.1994,31795.0
2017-08-25 10:55:00,79.15,79.19,79.14,79.16,40295.0,69.1994,69.2344,69.1907,69.2081,40295.0
2017-08-25 11:00:00,79.15,79.15,79.04,79.06,93492.0,69.1994,69.1994,69.1032,69.1207,93492.0
2017-08-25 11:05:00,79.05,79.09,79.02,79.07,41616.0,69.112,69.1469,69.0857,69.1295,41616.0
2017-08-25 11:10:00,79.08,79.09,79.04,79.06,60762.0,69.1382,69.1469,69.1032,69.1207,60762.0
2017-08-25 11:15:00,79.05,79.1,79.0,79.09,46075.0,69.112,69.1557,69.0683,69.1469,46075.0
2017-08-25 11:20:00,79.09,79.1,79.05,79.09,47854.0,69.1469,69.1557,69.112,69.1469,47854.0
2017-08-25 11:25:00,79.09,79.09,79.03,79.06,48070.0,69.1469,69.1469,69.0945,69.1207,48070.0
2017-08-25 11:30:00,79.05,79.08,79.02,79.04,55420.0,69.112,69.1382,69.0857,69.1032,55420.0
2017-08-25 11:35:00,79.04,79.1,79.03,79.07,70613.0,69.1032,69.1557,69.0945,69.1295,70613.0
2017-08-25 11:40:00,79.07,79.1,79.06,79.09,93787.0,69.1295,69.1557,69.1207,69.1469,93787.0
2017-08-25 11:45:00,79.1,79.1,79.07,79.1,28980.0,69.1557,69.1557,69.1295,69.1557,28980.0
2017-08-25 11:50:00,79.1,79.11,79.07,79.08,34135.0,69.1557,69.1644,69.1295,69.1382,34135.0
2017-08-25 11:55:00,79.08,79.09,79.05,79.06,23706.0,69.1382,69.1469,69.112,69.1207,23706.0
2017-08-25 12:00:00,79.05,79.09,79.04,79.09,30811.0,69.112,69.1469,69.1032,69.1469,30811.0
2017-08-25 12:05:00,79.08,79.14,79.08,79.11,32674.0,69.1382,69.1907,69.1382,69.1644,32674.0
2017-08-25 12:10:00,79.11,79.13,79.1,79.13,30557.0,69.1644,69.1819,69.1557,69.1819,30557.0
2017-08-25 12:15:00,79.13,79.14,79.09,79.12,24749.0,69.1819,69.1907,69.1469,69.1732,24749.0
2017-08-25 12:20:00,79.11,79.13,79.1,79.13,48314.0,69.1644,69.1819,69.1557,69.1819,48314.0
2017-08-25 12:25:00,79.13,79.14,79.11,79.12,15166.0,69.1819,69.1907,69.1644,69.1732,15166.0
2017-08-25 12:30:00,79.11,79.13,79.1,79.12,22743.0,69.1644,69.1819,69.1557,69.1732,22743.0
2017-08-25 12:35:00,79.12,79.14,79.09,79.11,43955.0,69.1732,69.1907,69.1469,69.1644,43955.0
2017-08-25 12:40:00,79.11,79.14,79.11,79.13,20338.0,69.1644,69.1907,69.1644,69.1819,20338.0
2017-08-25 12:45:00,79.12,79.14,79.11,79.11,16331.0,69.1732,69.1907,69.1644,69.1644,16331.0
2017-08-25 12:50:00,79.12,79.14,79.12,79.13,15228.0,69.1732,69.1907,69.1732,69.1819,15228.0
2017-08-25 12:55:00,79.13,79.13,79.1,79.11,19672.0,69.1819,69.1819,69.1557,69.1644,19672.0
2017-08-25 13:00:00,79.11,79.14,79.1,79.13,23752.0,69.1644,69.1907,69.1557,69.1819,23752.0
2017-08-25 13:05:00,79.13,79.17,79.12,79.16,25414.0,69.1819,69.2169,69.1732,69.2081,25414.0
2017-08-25 13:10:00,79.17,79.19,79.15,79.17,21215.0,69.2169,69.2344,69.1994,69.2169,21215.0
2017-08-25 13:15:00,79.18,79.18,79.16,79.17,16398.0,69.2256,69.2256,69.2081,69.2169,16398.0
2017-08-25 13:20:00,79.16,79.16,79.13,79.13,22987.0,69.2081,69.2081,69.1819,69.1819,22987.0
2017-08-25 13:25:00,79.13,79.14,79.11,79.12,15299.0,69.1819,69.1907,69.1644,69.1732,15299.0
2017-08-25 13:30:00,79.13,79.13,79.09,79.1,25010.0,69.1819,69.1819,69.1469,69.1557,25010.0
2017-08-25 13:35:00,79.09,79.1,79.09,79.1,15700.0,69.1469,69.1557,69.1469,69.1557,15700.0
2017-08-25 13:40:00,79.1,79.12,79.1,79.12,21706.0,69.1557,69.1732,69.1557,69.1732,21706.0
2017-08-25 13:45:00,79.13,79.13,79.1,79.11,31369.0,69.1819,69.1819,69.1557,69.1644,31369.0
2017-08-25 13:50:00,79.1,79.12,79.09,79.1,30577.0,69.1557,69.1732,69.1469,69.1557,30577.0
2017-08-25 13:55:00,79.1,79.1,79.04,79.07,32452.0,69.1557,69.1557,69.1032,69.1295,32452.0
2017-08-25 14:00:00,79.06,79.07,79.05,79.06,27515.0,69.1207,69.1295,69.112,69.1207,27515.0
2017-08-25 14:05:00,79.06,79.07,79.05,79.06,20207.0,69.1207,69.1295,69.112,69.1207,20207.0
2017-08-25 14:10:00,79.06,79.09,79.06,79.09,23350.0,69.1207,69.1469,69.1207,69.1469,23350.0
2017-08-25 14:15:00,79.09,79.09,79.06,79.07,26224.0,69.1469,69.1469,69.1207,69.1295,26224.0
2017-08-25 14:20:00,79.07,79.07,79.02,79.03,83842.0,69.1295,69.1295,69.0857,69.0945,83842.0
2017-08-25 14:25:00,79.02,79.05,79.0,79.05,33443.0,69.0857,69.112,69.0683,69.112,33443.0
2017-08-25 14:30:00,79.05,79.06,79.04,79.06,24568.0,69.112,69.1207,69.1032,69.1207,24568.0
2017-08-25 14:35:00,79.06,79.08,79.04,79.08,87286.0,69.1207,69.1382,69.1032,69.1382,87286.0
2017-08-25 14:40:00,79.07,79.09,79.07,79.08,25146.0,69.1295,69.1469,69.1295,69.1382,25146.0
2017-08-25 14:45:00,79.07,79.08,79.05,79.08,36206.0,69.1295,69.1382,69.112,69.1382,36206.0
2017-08-25 14:50:00,79.08,79.09,79.07,79.08,19638.0,69.1382,69.1469,69.1295,69.1382,19638.0
2017-08-25 14:55:00,79.09,79.1,79.06,79.07,63913.0,69.1469,69.1557,69.1207,69.1295,63913.0
2017-08-25 15:00:00,79.07,79.08,79.02,79.05,72765.0,69.1295,69.1382,69.0857,69.112,72765.0
2017-08-25 15:05:00,79.05,79.09,79.03,79.09,59915.0,69.112,69.1469,69.0945,69.1469,59915.0
2017-08-25 15:10:00,79.09,79.13,79.04,79.05,66783.0,69.1469,69.1819,69.1032,69.112,66783.0
2017-08-25 15:15:00,79.05,79.07,79.02,79.05,50150.0,69.112,69.1295,69.0857,69.112,50150.0
2017-08-25 15:20:00,79.05,79.09,79.04,79.07,118916.0,69.112,69.1469,69.1032,69.1295,118916.0
2017-08-25 15:25:00,79.07,79.08,79.06,79.06,49972.0,69.1295,69.1382,69.1207,69.1207,49972.0
2017-08-25 15:30:00,79.06,79.07,79.04,79.05,90482.0,69.1207,69.1295,69.1032,69.112,90482.0
2017-08-25 15:35:00,79.05,79.05,79.0,79.01,79913.0,69.112,69.112,69.0683,69.077,79913.0
2017-08-25 15:40:00,79.0,79.06,79.0,79.02,144949.0,69.0683,69.1207,69.0683,69.0857,144949.0
2017-08-25 15:45:00,79.02,79.02,78.97,79.0,138849.0,69.0857,69.0857,69.042,69.0683,138849.0
2017-08-25 15:50:00,79.0,79.01,78.97,79.0,241337.0,69.0683,69.077,69.042,69.0683,241337.0
2017-08-25 15:55:00,79.0,79.0,78.89,78.93,585097.0,69.0683,69.0683,68.9721,69.0071,585097.0
2017-08-28 09:30:00,79.17,79.34,79.15,79.27,109388.0,69.2169,69.3655,69.1994,69.3043,109388.0
2017-08-28 09:35:00,79.27,79.37,79.27,79.32,152654.0,69.3043,69.3917,69.3043,69.348,152654.0
2017-08-28 09:40:00,79.32,79.37,79.31,79.34,92078.0,69.348,69.3917,69.3393,69.3655,92078.0
2017-08-28 09:45:00,79.34,79.37,79.32,79.36,26586.0,69.3655,69.3917,69.348,69.383,26586.0
2017-08-28 09:50:00,79.36,79.38,79.23,79.26,37104.0,69.383,69.4005,69.2693,69.2956,37104.0
2017-08-28 09:55:00,79.26,79.29,79.24,79.26,36567.0,69.2956,69.3218,69.2781,69.2956,36567.0
2017-08-28 10:00:00,79.25,79.26,79.21,79.26,49575.0,69.2868,69.2956,69.2519,69.2956,49575.0
2017-08-28 10:05:00,79.26,79.32,79.26,79.31,36830.0,69.2956,69.348,69.2956,69.3393,36830.0
2017-08-28 10:10:00,79.31,79.38,79.31,79.34,60668.0,69.3393,69.4005,69.3393,69.3655,60668.0
2017-08-28 10:15:00,79.34,79.36,79.31,79.33,50604.0,69.3655,69.383,69.3393,69.3568,50604.0
2017-08-28 10:20:00,79.34,79.37,79.31,79.37,23763.0,69.3655,69.3917,69.3393,69.3917,23763.0
2017-08-28 10:25:00,79.37,79.37,79.31,79.33,35949.0,69.3917,69.3917,69.3393,69.3568,35949.0
2017-08-28 10:30:00,79.32,79.33,79.28,79.31,27966.0,69.348,69.3568,69.3131,69.3393,27966.0
2017-08-28 10:35:00,79.3,79.38,79.3,79.38,50234.0,69.3305,69.4005,69.3305,69.4005,50234.0
2017-08-28 10:40:00,79.38,79.43,79.38,79.42,52847.0,69.4005,69.4442,69.4005,69.4355,52847.0
2017-08-28 10:45:00,79.42,79.45,79.4,79.43,38389.0,69.4355,69.4617,69.418,69.4442,38389.0
2017-08-28 10:50:00,79.43,79.49,79.43,79.47,89640.0,69.4442,69.4967,69.4442,69.4792,89640.0
2017-08-28 10:55:00,79.47,79.48,79.43,79.47,33025.0,69.4792,69.4879,69.4442,69.4792,33025.0
2017-08-28 11:00:00,79.48,79.5,79.46,79.48,37829.0,69.4879,69.5054,69.4704,69.4879,37829.0
2017-08-28 11:05:00,79.48,79.5,79.45,79.48,43283.0,69.4879,69.5054,69.4617,69.4879,43283.0
2017-08-28 11:10:00,79.48,79.48,79.42,79.44,39789.0,69.4879,69.4879,69.4355,69.4529,39789.0
2017-08-28 11:15:00,79.44,79.45,79.41,79.41,31331.0,69.4529,69.4617,69.4267,69.4267,31331.0
2017-08-28 11:20:00,79.42,79.43,79.36,79.39,35444.0,69.4355,69.4442,69.383,69.4092,35444.0
2017-08-28 11:25:00,79.39,79.4,79.36,79.39,37342.0,69.4092,69.418,69.383,69.4092,37342.0
2017-08-28 11:30:00,79.39,79.39,79.34,79.34,27911.0,69.4092,69.4092,69.3655,69.3655,27911.0
2017-08-28 11:35:00,79.34,79.34,79.3,79.32,32643.0,69.3655,69.3655,69.3305,69.348,32643.0
2017-08-28 11:40:00,79.33,79.39,79.32,79.38,34519.0,69.3568,69.4092,69.348,69.4005,34519.0
2017-08-28 11:45:00,79.38,79.4,79.38,79.39,18268.0,69.4005,69.418,69.4005,69.4092,18268.0
2017-08-28 11:50:00,79.4,79.42,79.37,79.41,47623.0,69.418,69.4355,69.3917,69.4267,47623.0
2017-08-28 11:55:00,79.41,79.47,79.41,79.46,25157.0,69.4267,69.4792,69.4267,69.4704,25157.0
2017-08-28 12:00:00,79.47,79.47,79.42,79.43,21143.0,69.4792,69.4792,69.4355,69.4442,21143.0
2017-08-28 12:05:00,79.43,79.46,79.43,79.45,26257.0,69.4442,69.4704,69.4442,69.4617,26257.0
2017-08-28 12:10:00,79.45,79.5,79.44,79.5,25244.0,69.4617,69.5054,69.4529,69.5054,25244.0
2017-08-28 12:15:00,79.5,79.5,79.46,79.47,38713.0,69.5054,69.5054,69.4704,69.4792,38713.0
2017-08-28 12:20:00,79.47,79.5,79.39,79.4,78644.0,69.4792,69.5054,69.4092,69.418,78644.0
2017-08-28 12:25:00,79.41,79.42,79.36,79.37,17903.0,69.4267,69.4355,69.383,69.3917,17903.0
2017-08-28 12:30:00,79.37,79.4,79.36,79.39,39742.0,69.3917,69.418,69.383,69.4092,39742.0
2017-08-28 12:35:00,79.39,79.4,79.38,79.4,14544.0,69.4092,69.418,69.4005,69.418,14544.0
2017-08-28 12:40:00,79.4,79.43,79.37,79.37,36025.0,69.418,69.4442,69.3917,69.3917,36025.0
2017-08-28 12:45:00,79.37,79.42,79.36,79.42,43596.0,69.3917,69.4355,69.383,69.4355,43596.0
2017-08-28 12:50:00,79.42,79.43,79.4,79.41,26246.0,69.4355,69.4442,69.418,69.4267,26246.0
2017-08-28 12:55:00,79.41,79.44,79.4,79.44,25885.0,69.4267,69.4529,69.418,69.4529,25885.0
2017-08-28 13:00:00,79.44,79.48,79.43,79.45,20128.0,69.4529,69.4879,69.4442,69.4617,20128.0
2017-08-28 13:05:00,79.45,79.46,79.43,79.43,16031.0,69.4617,69.4704,69.4442,69.4442,16031.0
2017-08-28 13:10:00,79.44,79.47,79.42,79.42,85740.0,69.4529,69.4792,69.4355,69.4355,85740.0
2017-08-28 13:15:00,79.42,79.42,79.4,79.41,9618.0,69.4355,69.4355,69.418,69.4267,9618.0
2017-08-28 13:20:00,79.41,79.41,79.37,79.41,21207.0,69.4267,69.4267,69.3917,69.4267,21207.0
2017-08-28 13:25:00,79.4,79.43,79.39,79.41,22707.0,69.418,69.4442,69.4092,69.4267,22707.0
2017-08-28 13:30:00,79.41,79.43,79.38,79.39,24455.0,69.4267,69.4442,69.4005,69.4092,24455.0
2017-08-28 13:35:00,79.39,79.41,79.38,79.4,20936.0,69.4092,69.4267,69.4005,69.418,20936.0
2017-08-28 13:40:00,79.4,79.42,79.38,79.41,21175.0,69.418,69.4355,69.4005,69.4267,21175.0
2017-08-28 13:45:00,79.41,79.45,79.41,79.45,25331.0,69.4267,69.4617,69.4267,69.4617,25331.0
2017-08-28 13:50:00,79.45,79.45,79.4,79.41,27458.0,69.4617,69.4617,69.418,69.4267,27458.0
2017-08-28 13:55:00,79.41,79.46,79.39,79.45,36997.0,69.4267,69.4704,69.4092,69.4617,36997.0
2017-08-28 14:00:00,79.45,79.47,79.41,79.42,32525.0,69.4617,69.4792,69.4267,69.4355,32525.0
2017-08-28 14:05:00,79.43,79.46,79.42,79.42,26956.0,69.4442,69.4704,69.4355,69.4355,26956.0
2017-08-28 14:10:00,79.42,79.44,79.4,79.42,116977.0,69.4355,69.4529,69.418,69.4355,116977.0
2017-08-28 14:15:00,79.43,79.43,79.4,79.41,65206.0,69.4442,69.4442,69.418,69.4267,65206.0
2017-08-28 14:20:00,79.41,79.42,79.39,79.4,39941.0,69.4267,69.4355,69.4092,69.418,39941.0
2017-08-28 14:25:00,79.4,79.4,79.36,79.38,34318.0,69.418,69.418,69.383,69.4005,34318.0
2017-08-28 14:30:00,79.37,79.4,79.35,79.4,49492.0,69.3917,69.418,69.3743,69.418,49492.0
2017-08-28 14:35:00,79.4,79.42,79.37,79.42,59086.0,69.418,69.4355,69.3917,69.4355,59086.0
2017-08-28 14:40:00,79.41,79.42,79.39,79.4,85724.0,69.4267,69.4355,69.4092,69.418,85724.0
2017-08-28 14:45:00,79.41,79.42,79.4,79.41,72138.0,69.4267,69.4355,69.418,69.4267,72138.0
2017-08-28 14:50:00,79.42,79.43,79.4,79.41,95162.0,69.4355,69.4442,69.418,69.4267,95162.0
2017-08-28 14:55:00,79.41,79.41,79.38,79.39,74434.0,69.4267,69.4267,69.4005,69.4092,74434.0
2017-08-28 15:00:00,79.38,79.42,79.38,79.41,102659.0,69.4005,69.4355,69.4005,69.4267,102659.0
2017-08-28 15:05:00,79.41,79.42,79.38,79.38,79710.0,69.4267,69.4355,69.4005,69.4005,79710.0
2017-08-28 15:10:00,79.39,79.39,79.36,79.36,212955.0,69.4092,69.4092,69.383,69.383,212955.0
2017-08-28 15:15:00,79.37,79.39,79.35,79.38,117147.0,69.3917,69.4092,69.3743,69.4005,117147.0
2017-08-28 15:20:00,79.38,79.4,79.36,79.4,60584.0,69.4005,69.418,69.383,69.418,60584.0
2017-08-28 15:25:00,79.4,79.41,79.37,79.41,121657.0,69.418,69.4267,69.3917,69.4267,121657.0
2017-08-28 15:30:00,79.41,79.43,79.4,79.42,172836.0,69.4267,69.4442,69.418,69.4355,172836.0
2017-08-28 15:35:00,79.42,79.42,79.39,79.4,98104.0,69.4355,69.4355,69.4092,69.418,98104.0
2017-08-28 15:40:00,79.39,79.43,79.39,79.41,147528.0,69.4092,69.4442,69.4092,69.4267,147528.0
2017-08-28 15:45:00,79.41,79.42,79.39,79.39,245617.0,69.4267,69.4355,69.4092,69.4092,245617.0
2017-08-28 15:50:00,79.39,79.39,79.34,79.36,345179.0,69.4092,69.4092,69.3655,69.383,345179.0
2017-08-28 15:55:00,79.35,79.38,79.33,79.36,1125765.0,69.3743,69.4005,69.3568,69.383,1125765.0
2017-08-29 09:30:00,79.04,79.15,79.0,79.13,170651.0,69.1032,69.1994,69.0683,69.1819,170651.0
2017-08-29 09:35:00,79.12,79.15,79.05,79.09,81532.0,69.1732,69.1994,69.112,69.1469,81532.0
2017-08-29 09:40:00,79.09,79.17,79.09,79.13,61512.0,69.1469,69.2169,69.1469,69.1819,61512.0
2017-08-29 09:45:00,79.13,79.24,79.13,79.21,90308.0,69.1819,69.2781,69.1819,69.2519,90308.0
2017-08-29 09:50:00,79.21,79.25,79.12,79.14,38437.0,69.2519,69.2868,69.1732,69.1907,38437.0
2017-08-29 09:55:00,79.14,79.16,79.07,79.08,48370.0,69.1907,69.2081,69.1295,69.1382,48370.0
2017-08-29 10:00:00,79.07,79.11,79.01,79.06,32839.0,69.1295,69.1644,69.077,69.1207,32839.0
2017-08-29 10:05:00,79.05,79.06,78.99,79.01,168256.0,69.112,69.1207,69.0595,69.077,168256.0
2017-08-29 10:10:00,79.0,79.1,78.97,79.09,195515.0,69.0683,69.1557,69.042,69.1469,195515.0
2017-08-29 10:15:00,79.09,79.14,79.08,79.13,115231.0,69.1469,69.1907,69.1382,69.1819,115231.0
2017-08-29 10:20:00,79.13,79.15,79.07,79.12,30717.0,69.1819,69.1994,69.1295,69.1732,30717.0
2017-08-29 10:25:00,79.12,79.19,79.11,79.19,66287.0,69.1732,69.2344,69.1644,69.2344,66287.0
2017-08-29 10:30:00,79.19,79.25,79.19,79.21,102582.0,69.2344,69.2868,69.2344,69.2519,102582.0
2017-08-29 10:35:00,79.21,79.22,79.17,79.2,15688.0,69.2519,69.2606,69.2169,69.2431,15688.0
2017-08-29 10:40:00,79.19,79.28,79.18,79.24,120215.0,69.2344,69.3131,69.2256,69.2781,120215.0
2017-08-29 10:45:00,79.24,79.26,79.22,79.25,12919.0,69.2781,69.2956,69.2606,69.2868,12919.0
2017-08-29 10:50:00,79.25,79.32,79.24,79.29,107570.0,69.2868,69.348,69.2781,69.3218,107570.0
2017-08-29 10:55:00,79.29,79.3,79.27,79.3,24245.0,69.3218,69.3305,69.3043,69.3305,24245.0
2017-08-29 11:00:00,79.31,79.33,79.28,79.33,20487.0,69.3393,69.3568,69.3131,69.3568,20487.0
2017-08-29 11:05:00,79.33,79.41,79.32,79.39,11473.0,69.3568,69.4267,69.348,69.4092,11473.0
2017-08-29 11:10:00,79.4,79.42,79.38,79.4,62513.0,69.418,69.4355,69.4005,69.418,62513.0
2017-08-29 11:15:00,79.4,79.41,79.35,79.37,16274.0,69.418,69.4267,69.3743,69.3917,16274.0
2017-08-29 11:20:00,79.36,79.37,79.31,79.31,12156.0,69.383,69.3917,69.3393,69.3393,12156.0
2017-08-29 11:25:00,79.31,79.34,79.3,79.31,30977.0,69.3393,69.3655,69.3305,69.3393,30977.0
2017-08-29 11:30:00,79.31,79.38,79.31,79.37,15555.0,69.3393,69.4005,69.3393,69.3917,15555.0
2017-08-29 11:35:00,79.38,79.41,79.38,79.4,9900.0,69.4005,69.4267,69.4005,69.418,9900.0
2017-08-29 11:40:00,79.4,79.47,79.4,79.46,17496.0,69.418,69.4792,69.418,69.4704,17496.0
2017-08-29 11:45:00,79.47,79.51,79.45,79.46,76196.0,69.4792,69.5141,69.4617,69.4704,76196.0
2017-08-29 11:50:00,79.46,79.47,79.43,79.45,17518.0,69.4704,69.4792,69.4442,69.4617,17518.0
2017-08-29 11:55:00,79.45,79.46,79.41,79.41,17863.0,69.4617,69.4704,69.4267,69.4267,17863.0
2017-08-29 12:00:00,79.41,79.43,79.4,79.42,44541.0,69.4267,69.4442,69.418,69.4355,44541.0
2017-08-29 12:05:00,79.42,79.44,79.42,79.43,7422.0,69.4355,69.4529,69.4355,69.4442,7422.0
2017-08-29 12:10:00,79.43,79.43,79.39,79.4,12196.0,69.4442,69.4442,69.4092,69.418,12196.0
2017-08-29 12:15:00,79.39,79.45,79.39,79.44,12703.0,69.4092,69.4617,69.4092,69.4529,12703.0
2017-08-29 12:20:00,79.45,79.48,79.44,79.47,11607.0,69.4617,69.4879,69.4529,69.4792,11607.0
2017-08-29 12:25:00,79.47,79.49,79.45,79.45,7060.0,69.4792,69.4967,69.4617,69.4617,7060.0
2017-08-29 12:30:00,79.46,79.48,79.45,79.47,16590.0,69.4704,69.4879,69.4617,69.4792,16590.0
2017-08-29 12:35:00,79.47,79.48,79.46,79.47,13946.0,69.4792,69.4879,69.4704,69.4792,13946.0
2017-08-29 12:40:00,79.46,79.46,79.43,79.44,7642.0,69.4704,69.4704,69.4442,69.4529,7642.0
2017-08-29 12:45:00,79.44,79.49,79.43,79.48,19335.0,69.4529,69.4967,69.4442,69.4879,19335.0
2017-08-29 12:50:00,79.48,79.49,79.44,79.46,10744.0,69.4879,69.4967,69.4529,69.4704,10744.0
2017-08-29 12:55:00,79.46,79.48,79.44,79.45,22839.0,69.4704,69.4879,69.4529,69.4617,22839.0
2017-08-29 13:00:00,79.44,79.46,79.43,79.44,20862.0,69.4529,69.4704,69.4442,69.4529,20862.0
2017-08-29 13:05:00,79.45,79.45,79.43,79.44,9615.0,69.4617,69.4617,69.4442,69.4529,9615.0
2017-08-29 13:10:00,79.44,79.45,79.4,79.41,15168.0,69.4529,69.4617,69.418,69.4267,15168.0
2017-08-29 13:15:00,79.4,79.42,79.38,79.41,13107.0,69.418,69.4355,69.4005,69.4267,13107.0
2017-08-29 13:20:00,79.41,79.41,79.39,79.39,9741.0,69.4267,69.4267,69.4092,69.4092,9741.0
2017-08-29 13:25:00,79.39,79.45,79.38,79.43,48696.0,69.4092,69.4617,69.4005,69.4442,48696.0
2017-08-29 13:30:00,79.43,79.46,79.39,79.4,28040.0,69.4442,69.4704,69.4092,69.418,28040.0
2017-08-29 13:35:00,79.4,79.41,79.39,79.41,19838.0,69.418,69.4267,69.4092,69.4267,19838.0
2017-08-29 13:40:00,79.42,79.44,79.41,79.42,10385.0,69.4355,69.4529,69.4267,69.4355,10385.0
2017-08-29 13:45:00,79.43,79.45,79.41,79.41,14519.0,69.4442,69.4617,69.4267,69.4267,14519.0
2017-08-29 13:50:00,79.41,79.41,79.38,79.39,15837.0,69.4267,69.4267,69.4005,69.4092,15837.0
2017-08-29 13:55:00,79.39,79.43,79.38,79.42,18799.0,69.4092,69.4442,69.4005,69.4355,18799.0
2017-08-29 14:00:00,79.42,79.43,79.36,79.37,13823.0,69.4355,69.4442,69.383,69.3917,13823.0
2017-08-29 14:05:00,79.38,79.43,79.38,79.41,16009.0,69.4005,69.4442,69.4005,69.4267,16009.0
2017-08-29 14:10:00,79.41,79.42,79.39,79.41,14231.0,69.4267,69.4355,69.4092,69.4267,14231.0
2017-08-29 14:15:00,79.41,79.42,79.37,79.39,27746.0,69.4267,69.4355,69.3917,69.4092,27746.0
2017-08-29 14:20:00,79.38,79.42,79.38,79.42,10389.0,69.4005,69.4355,69.4005,69.4355,10389.0
2017-08-29 14:25:00,79.42,79.42,79.39,79.4,17946.0,69.4355,69.4355,69.4092,69.418,17946.0
2017-08-29 14:30:00,79.4,79.42,79.4,79.41,9818.0,69.418,69.4355,69.418,69.4267,9818.0
2017-08-29 14:35:00,79.41,79.43,79.41,79.43,16838.0,69.4267,69.4442,69.4267,69.4442,16838.0
2017-08-29 14:40:00,79.43,79.51,79.42,79.5,20039.0,69.4442,69.5141,69.4355,69.5054,20039.0
2017-08-29 14:45:00,79.5,79.51,79.48,79.49,24913.0,69.5054,69.5141,69.4879,69.4967,24913.0
2017-08-29 14:50:00,79.49,79.51,79.47,79.49,16068.0,69.4967,69.5141,69.4792,69.4967,16068.0
2017-08-29 14:55:00,79.49,79.5,79.48,79.5,21845.0,69.4967,69.5054,69.4879,69.5054,21845.0
2017-08-29 15:00:00,79.49,79.51,79.47,79.51,22209.0,69.4967,69.5141,69.4792,69.5141,22209.0
2017-08-29 15:05:00,79.51,79.53,79.49,79.52,49239.0,69.5141,69.5316,69.4967,69.5229,49239.0
2017-08-29 15:10:00,79.52,79.55,79.5,79.55,23514.0,69.5229,69.5491,69.5054,69.5491,23514.0
2017-08-29 15:15:00,79.55,79.57,79.54,79.57,33965.0,69.5491,69.5666,69.5404,69.5666,33965.0
2017-08-29 15:20:00,79.56,79.6,79.56,79.59,33976.0,69.5579,69.5928,69.5579,69.5841,33976.0
2017-08-29 15:25:00,79.59,79.6,79.57,79.58,26343.0,69.5841,69.5928,69.5666,69.5753,26343.0
2017-08-29 15:30:00,79.59,79.59,79.54,79.57,37980.0,69.5841,69.5841,69.5404,69.5666,37980.0
2017-08-29 15:35:00,79.56,79.57,79.51,79.52,102582.0,69.5579,69.5666,69.5141,69.5229,102582.0
2017-08-29 15:40:00,79.51,79.54,79.51,79.53,127154.0,69.5141,69.5404,69.5141,69.5316,127154.0
2017-08-29 15:45:00,79.53,79.53,79.51,79.52,68823.0,69.5316,69.5316,69.5141,69.5229,68823.0
2017-08-29 15:50:00,79.52,79.52,79.49,79.5,138645.0,69.5229,69.5229,69.4967,69.5054,138645.0
2017-08-29 15:55:00,79.51,79.54,79.48,79.51,662230.0,69.5141,69.5404,69.4879,69.5141,662230.0
2017-08-30 09:30:00,79.43,79.51,79.41,79.47,105410.0,69.4442,69.5141,69.4267,69.4792,105410.0
2017-08-30 09:35:00,79.46,79.51,79.44,79.49,75328.0,69.4704,69.5141,69.4529,69.4967,75328.0
2017-08-30 09:40:00,79.5,79.52,79.44,79.45,74054.0,69.5054,69.5229,69.4529,69.4617,74054.0
2017-08-30 09:45:00,79.45,79.55,79.44,79.55,39187.0,69.4617,69.5491,69.4529,69.5491,39187.0
2017-08-30 09:50:00,79.55,79.55,79.49,79.51,83971.0,69.5491,69.5491,69.4967,69.5141,83971.0
2017-08-30 09:55:00,79.52,79.54,79.48,79.5,38493.0,69.5229,69.5404,69.4879,69.5054,38493.0
2017-08-30 10:00:00,79.49,79.52,79.47,79.48,43227.0,69.4967,69.5229,69.4792,69.4879,43227.0
2017-08-30 10:05:00,79.48,79.53,79.47,79.52,54574.0,69.4879,69.5316,69.4792,69.5229,54574.0
2017-08-30 10:10:00,79.51,79.56,79.5,79.52,22031.0,69.5141,69.5579,69.5054,69.5229,22031.0
2017-08-30 10:15:00,79.52,79.55,79.5,79.53,20312.0,69.5229,69.5491,69.5054,69.5316,20312.0
2017-08-30 10:20:00,79.53,79.58,79.52,79.58,17224.0,69.5316,69.5753,69.5229,69.5753,17224.0
2017-08-30 10:25:00,79.58,79.6,79.57,79.58,22138.0,69.5753,69.5928,69.5666,69.5753,22138.0
2017-08-30 10:30:00,79.57,79.61,79.56,79.6,16713.0,69.5666,69.6016,69.5579,69.5928,16713.0
2017-08-30 10:35:00,79.61,79.63,79.58,79.6,26131.0,69.6016,69.6191,69.5753,69.5928,26131.0
2017-08-30 10:40:00,79.6,79.66,79.57,79.65,15758.0,69.5928,69.6453,69.5666,69.6365,15758.0
2017-08-30 10:45:00,79.66,79.74,79.64,79.74,32959.0,69.6453,69.7152,69.6278,69.7152,32959.0
2017-08-30 10:50:00,79.74,79.76,79.72,79.74,12658.0,69.7152,69.7327,69.6977,69.7152,12658.0
2017-08-30 10:55:00,79.74,79.77,79.73,79.76,26080.0,69.7152,69.7415,69.7065,69.7327,26080.0
2017-08-30 11:00:00,79.76,79.78,79.74,79.76,45228.0,69.7327,69.7502,69.7152,69.7327,45228.0
2017-08-30 11:05:00,79.76,79.8,79.75,79.76,82496.0,69.7327,69.7677,69.724,69.7327,82496.0
2017-08-30 11:10:00,79.76,79.76,79.73,79.75,20396.0,69.7327,69.7327,69.7065,69.724,20396.0
2017-08-30 11:15:00,79.75,79.79,79.75,79.77,11917.0,69.724,69.7589,69.724,69.7415,11917.0
2017-08-30 11:20:00,79.77,79.77,79.73,79.74,9269.0,69.7415,69.7415,69.7065,69.7152,9269.0
2017-08-30 11:25:00,79.74,79.76,79.72,79.75,41903.0,69.7152,69.7327,69.6977,69.724,41903.0
2017-08-30 11:30:00,79.75,79.77,79.73,79.73,15570.0,69.724,69.7415,69.7065,69.7065,15570.0
2017-08-30 11:35:00,79.74,79.75,79.72,79.74,11892.0,69.7152,69.724,69.6977,69.7152,11892.0
2017-08-30 11:40:00,79.74,79.76,79.7,79.72,25337.0,69.7152,69.7327,69.6803,69.6977,25337.0
2017-08-30 11:45:00,79.73,79.74,79.69,79.69,54241.0,69.7065,69.7152,69.6715,69.6715,54241.0
2017-08-30 11:50:00,79.7,79.73,79.68,79.69,23373.0,69.6803,69.7065,69.6628,69.6715,23373.0
2017-08-30 11:55:00,79.7,79.73,79.7,79.73,15994.0,69.6803,69.7065,69.6803,69.7065,15994.0
2017-08-30 12:00:00,79.73,79.74,79.7,79.73,10379.0,69.7065,69.7152,69.6803,69.7065,10379.0
2017-08-30 12:05:00,79.73,79.79,79.71,79.78,16215.0,69.7065,69.7589,69.689,69.7502,16215.0
2017-08-30 12:10:00,79.78,79.84,79.78,79.84,18297.0,69.7502,69.8027,69.7502,69.8027,18297.0
2017-08-30 12:15:00,79.84,79.84,79.8,79.81,31585.0,69.8027,69.8027,69.7677,69.7764,31585.0
2017-08-30 12:20:00,79.81,79.81,79.73,79.74,45426.0,69.7764,69.7764,69.7065,69.7152,45426.0
2017-08-30 12:25:00,79.74,79.76,79.72,79.75,37190.0,69.7152,69.7327,69.6977,69.724,37190.0
2017-08-30 12:30:00,79.76,79.78,79.75,79.76,18623.0,69.7327,69.7502,69.724,69.7327,18623.0
2017-08-30 12:35:00,79.76,79.81,79.76,79.8,14787.0,69.7327,69.7764,69.7327,69.7677,14787.0
2017-08-30 12:40:00,79.8,79.84,79.79,79.84,14973.0,69.7677,69.8027,69.7589,69.8027,14973.0
2017-08-30 12:45:00,79.83,79.89,79.83,79.89,29370.0,69.7939,69.8464,69.7939,69.8464,29370.0
2017-08-30 12:50:00,79.89,79.89,79.86,79.87,17778.0,69.8464,69.8464,69.8201,69.8289,17778.0
2017-08-30 12:55:00,79.88,79.94,79.87,79.94,10121.0,69.8376,69.8901,69.8289,69.8901,10121.0
2017-08-30 13:00:00,79.94,79.96,79.93,79.95,82714.0,69.8901,69.9076,69.8813,69.8988,82714.0
2017-08-30 13:05:00,79.96,79.98,79.95,79.97,7717.0,69.9076,69.9251,69.8988,69.9163,7717.0
2017-08-30 13:10:00,79.96,79.98,79.95,79.98,24460.0,69.9076,69.9251,69.8988,69.9251,24460.0
2017-08-30 13:15:00,79.96,79.97,79.94,79.95,17593.0,69.9076,69.9163,69.8901,69.8988,17593.0
2017-08-30 13:20:00,79.95,79.96,79.93,79.95,17763.0,69.8988,69.9076,69.8813,69.8988,17763.0
2017-08-30 13:25:00,79.95,80.01,79.94,79.98,69055.0,69.8988,69.9513,69.8901,69.9251,69055.0
2017-08-30 13:30:00,79.97,80.0,79.97,80.0,53002.0,69.9163,69.9425,69.9163,69.9425,53002.0
2017-08-30 13:35:00,80.0,80.05,79.99,80.05,14156.0,69.9425,69.9863,69.9338,69.9863,14156.0
2017-08-30 13:40:00,80.04,80.05,80.02,80.05,34592.0,69.9775,69.9863,69.96,69.9863,34592.0
2017-08-30 13:45:00,80.05,80.07,80.03,80.07,13016.0,69.9863,70.0037,69.9688,70.0037,13016.0
2017-08-30 13:50:00,80.07,80.1,80.06,80.08,11488.0,70.0037,70.03,69.995,70.0125,11488.0
2017-08-30 13:55:00,80.09,80.1,80.08,80.09,17553.0,70.0212,70.03,70.0125,70.0212,17553.0
2017-08-30 14:00:00,80.09,80.09,80.06,80.08,29631.0,70.0212,70.0212,69.995,70.0125,29631.0
2017-08-30 14:05:00,80.07,80.11,80.06,80.07,17633.0,70.0037,70.0387,69.995,70.0037,17633.0
2017-08-30 14:10:00,80.07,80.1,80.06,80.1,15060.0,70.0037,70.03,69.995,70.03,15060.0
2017-08-30 14:15:00,80.1,80.11,80.09,80.11,28910.0,70.03,70.0387,70.0212,70.0387,28910.0
2017-08-30 14:20:00,80.1,80.13,80.1,80.12,17515.0,70.03,70.0562,70.03,70.0475,17515.0
2017-08-30 14:25:00,80.13,80.13,80.1,80.11,13024.0,70.0562,70.0562,70.03,70.0387,13024.0
2017-08-30 14:30:00,80.11,80.12,80.1,80.11,98646.0,70.0387,70.0475,70.03,70.0387,98646.0
2017-08-30 14:35:00,80.11,80.13,80.1,80.13,27581.0,70.0387,70.0562,70.03,70.0562,27581.0
2017-08-30 14:40:00,80.13,80.13,80.06,80.06,26033.0,70.0562,70.0562,69.995,69.995,26033.0
2017-08-30 14:45:00,80.06,80.06,80.03,80.05,91807.0,69.995,69.995,69.9688,69.9863,91807.0
2017-08-30 14:50:00,80.05,80.07,80.04,80.06,70314.0,69.9863,70.0037,69.9775,69.995,70314.0
2017-08-30 14:55:00,80.06,80.07,80.04,80.05,21645.0,69.995,70.0037,69.9775,69.9863,21645.0
2017-08-30 15:00:00,80.05,80.06,80.0,80.0,39476.0,69.9863,69.995,69.9425,69.9425,39476.0
2017-08-30 15:05:00,80.01,80.02,79.98,79.99,79958.0,69.9513,69.96,69.9251,69.9338,79958.0
2017-08-30 15:10:00,80.0,80.01,79.99,79.99,20201.0,69.9425,69.9513,69.9338,69.9338,20201.0
2017-08-30 15:15:00,80.0,80.02,79.97,80.01,30208.0,69.9425,69.96,69.9163,69.9513,30208.0
2017-08-30 15:20:00,80.01,80.04,80.0,80.04,44065.0,69.9513,69.9775,69.9425,69.9775,44065.0
2017-08-30 15:25:00,80.03,80.05,80.01,80.04,80442.0,69.9688,69.9863,69.9513,69.9775,80442.0
2017-08-30 15:30:00,80.04,80.07,80.02,80.06,36248.0,69.9775,70.0037,69.96,69.995,36248.0
2017-08-30 15:35:00,80.06,80.06,79.95,79.95,71013.0,69.995,69.995,69.8988,69.8988,71013.0
2017-08-30 15:40:00,79.96,79.97,79.88,79.91,250666.0,69.9076,69.9163,69.8376,69.8639,250666.0
2017-08-30 15:45:00,79.91,79.97,79.91,79.94,72842.0,69.8639,69.9163,69.8639,69.8901,72842.0
2017-08-30 15:50:00,79.93,79.95,79.92,79.95,140929.0,69.8813,69.8988,69.8726,69.8988,140929.0
2017-08-30 15:55:00,79.95,79.97,79.92,79.96,346981.0,69.8988,69.9163,69.8726,69.9076,346981.0
2017-08-31 09:30:00,80.13,80.36,80.13,80.36,171814.0,70.0562,70.2573,70.0562,70.2573,171814.0
2017-08-31 09:35:00,80.37,80.5,80.35,80.5,136743.0,70.266,70.3797,70.2485,70.3797,136743.0
2017-08-31 09:40:00,80.49,80.55,80.49,80.5,78883.0,70.3709,70.4234,70.3709,70.3797,78883.0
2017-08-31 09:45:00,80.51,80.53,80.46,80.47,56375.0,70.3884,70.4059,70.3447,70.3535,56375.0
2017-08-31 09:50:00,80.47,80.52,80.45,80.5,56544.0,70.3535,70.3972,70.336,70.3797,56544.0
2017-08-31 09:55:00,80.5,80.58,80.49,80.57,41606.0,70.3797,70.4496,70.3709,70.4409,41606.0
2017-08-31 10:00:00,80.58,80.63,80.54,80.62,125349.0,70.4496,70.4933,70.4147,70.4846,125349.0
2017-08-31 10:05:00,80.61,80.72,80.61,80.71,53591.0,70.4759,70.572,70.4759,70.5633,53591.0
2017-08-31 10:10:00,80.71,80.78,80.68,80.77,61346.0,70.5633,70.6245,70.5371,70.6157,61346.0
2017-08-31 10:15:00,80.77,80.77,80.7,80.73,50268.0,70.6157,70.6157,70.5545,70.5808,50268.0
2017-08-31 10:20:00,80.73,80.79,80.72,80.75,30417.0,70.5808,70.6332,70.572,70.5983,30417.0
2017-08-31 10:25:00,80.74,80.82,80.74,80.81,220817.0,70.5895,70.6595,70.5895,70.6507,220817.0
2017-08-31 10:30:00,80.81,80.82,80.75,80.78,69572.0,70.6507,70.6595,70.5983,70.6245,69572.0
2017-08-31 10:35:00,80.77,80.78,80.66,80.7,101645.0,70.6157,70.6245,70.5196,70.5545,101645.0
2017-08-31 10:40:00,80.7,80.71,80.65,80.68,33824.0,70.5545,70.5633,70.5108,70.5371,33824.0
2017-08-31 10:45:00,80.67,80.69,80.62,80.65,137220.0,70.5283,70.5458,70.4846,70.5108,137220.0
2017-08-31 10:50:00,80.65,80.71,80.6,80.7,127779.0,70.5108,70.5633,70.4671,70.5545,127779.0
2017-08-31 10:55:00,80.7,80.73,80.68,80.71,50417.0,70.5545,70.5808,70.5371,70.5633,50417.0
2017-08-31 11:00:00,80.72,80.72,80.67,80.7,133745.0,70.572,70.572,70.5283,70.5545,133745.0
2017-08-31 11:05:00,80.7,80.74,80.69,80.73,77291.0,70.5545,70.5895,70.5458,70.5808,77291.0
2017-08-31 11:10:00,80.75,80.77,80.73,80.76,29411.0,70.5983,70.6157,70.5808,70.607,29411.0
2017-08-31 11:15:00,80.76,80.79,80.75,80.78,39297.0,70.607,70.6332,70.5983,70.6245,39297.0
2017-08-31 11:20:00,80.79,80.82,80.77,80.81,29643.0,70.6332,70.6595,70.6157,70.6507,29643.0
2017-08-31 11:25:00,80.81,80.83,80.79,80.8,46615.0,70.6507,70.6682,70.6332,70.642,46615.0
2017-08-31 11:30:00,80.8,80.81,80.65,80.67,96788.0,70.642,70.6507,70.5108,70.5283,96788.0
2017-08-31 11:35:00,80.67,80.73,80.67,80.73,55738.0,70.5283,70.5808,70.5283,70.5808,55738.0
2017-08-31 11:40:00,80.73,80.74,80.7,80.72,21695.0,70.5808,70.5895,70.5545,70.572,21695.0
2017-08-31 11:45:00,80.71,80.74,80.7,80.72,21705.0,70.5633,70.5895,70.5545,70.572,21705.0
2017-08-31 11:50:00,80.71,80.79,80.71,80.78,22086.0,70.5633,70.6332,70.5633,70.6245,22086.0
2017-08-31 11:55:00,80.77,80.8,80.76,80.79,19830.0,70.6157,70.642,70.607,70.6332,19830.0
2017-08-31 12:00:00,80.8,80.86,80.8,80.86,327306.0,70.642,70.6944,70.642,70.6944,327306.0
2017-08-31 12:05:00,80.86,80.87,80.85,80.86,26937.0,70.6944,70.7032,70.6857,70.6944,26937.0
2017-08-31 12:10:00,80.86,80.86,80.83,80.86,77104.0,70.6944,70.6944,70.6682,70.6944,77104.0
2017-08-31 12:15:00,80.86,80.88,80.85,80.85,33005.0,70.6944,70.7119,70.6857,70.6857,33005.0
2017-08-31 12:20:00,80.85,80.85,80.83,80.84,37533.0,70.6857,70.6857,70.6682,70.6769,37533.0
2017-08-31 12:25:00,80.84,80.89,80.83,80.89,48491.0,70.6769,70.7207,70.6682,70.7207,48491.0
2017-08-31 12:30:00,80.89,80.95,80.89,80.94,84224.0,70.7207,70.7731,70.7207,70.7644,84224.0
2017-08-31 12:35:00,80.94,81.01,80.94,81.01,25987.0,70.7644,70.8256,70.7644,70.8256,25987.0
2017-08-31 12:40:00,81.0,81.02,80.99,81.02,17861.0,70.8168,70.8343,70.8081,70.8343,17861.0
2017-08-31 12:45:00,81.01,81.02,80.97,80.98,41097.0,70.8256,70.8343,70.7906,70.7993,41097.0
2017-08-31 12:50:00,80.98,81.05,80.98,81.04,51680.0,70.7993,70.8605,70.7993,70.8518,51680.0
2017-08-31 12:55:00,81.04,81.05,81.02,81.02,25257.0,70.8518,70.8605,70.8343,70.8343,25257.0
2017-08-31 13:00:00,81.02,81.03,80.98,80.99,35708.0,70.8343,70.8431,70.7993,70.8081,35708.0
2017-08-31 13:05:00,80.98,81.01,80.96,81.01,29224.0,70.7993,70.8256,70.7819,70.8256,29224.0
2017-08-31 13:10:00,81.01,81.01,80.96,80.97,26816.0,70.8256,70.8256,70.7819,70.7906,26816.0
2017-08-31 13:15:00,80.98,81.0,80.96,81.0,17672.0,70.7993,70.8168,70.7819,70.8168,17672.0
2017-08-31 13:20:00,80.99,80.99,80.95,80.97,42499.0,70.8081,70.8081,70.7731,70.7906,42499.0
2017-08-31 13:25:00,80.97,81.0,80.96,80.96,20469.0,70.7906,70.8168,70.7819,70.7819,20469.0
2017-08-31 13:30:00,80.96,80.99,80.95,80.98,16830.0,70.7819,70.8081,70.7731,70.7993,16830.0
2017-08-31 13:35:00,80.98,80.99,80.96,80.97,14403.0,70.7993,70.8081,70.7819,70.7906,14403.0
2017-08-31 13:40:00,80.97,80.99,80.95,80.99,19786.0,70.7906,70.8081,70.7731,70.8081,19786.0
2017-08-31 13:45:00,80.98,81.0,80.93,80.94,63039.0,70.7993,70.8168,70.7556,70.7644,63039.0
2017-08-31 13:50:00,80.93,80.98,80.93,80.98,17830.0,70.7556,70.7993,70.7556,70.7993,17830.0
2017-08-31 13:55:00,80.98,81.02,80.97,81.02,37241.0,70.7993,70.8343,70.7906,70.8343,37241.0
2017-08-31 14:00:00,81.02,81.03,81.01,81.01,27646.0,70.8343,70.8431,70.8256,70.8256,27646.0
2017-08-31 14:05:00,81.02,81.03,80.99,80.99,32835.0,70.8343,70.8431,70.8081,70.8081,32835.0
2017-08-31 14:10:00,81.0,81.02,81.0,81.01,28305.0,70.8168,70.8343,70.8168,70.8256,28305.0
2017-08-31 14:15:00,81.02,81.06,81.02,81.04,93919.0,70.8343,70.8693,70.8343,70.8518,93919.0
2017-08-31 14:20:00,81.03,81.05,80.99,81.05,32643.0,70.8431,70.8605,70.8081,70.8605,32643.0
2017-08-31 14:25:00,81.05,81.09,81.04,81.08,33212.0,70.8605,70.8955,70.8518,70.8868,33212.0
2017-08-31 14:30:00,81.09,81.14,81.08,81.14,75648.0,70.8955,70.9392,70.8868,70.9392,75648.0
2017-08-31 14:35:00,81.14,81.14,81.08,81.09,62773.0,70.9392,70.9392,70.8868,70.8955,62773.0
2017-08-31 14:40:00,81.09,81.12,81.09,81.12,52293.0,70.8955,70.9217,70.8955,70.9217,52293.0
2017-08-31 14:45:00,81.12,81.17,81.11,81.16,34359.0,70.9217,70.9655,70.913,70.9567,34359.0
2017-08-31 14:50:00,81.17,81.21,81.16,81.2,52071.0,70.9655,71.0004,70.9567,70.9917,52071.0
2017-08-31 14:55:00,81.2,81.21,81.17,81.19,49841.0,70.9917,71.0004,70.9655,70.9829,49841.0
2017-08-31 15:00:00,81.19,81.21,81.15,81.15,88278.0,70.9829,71.0004,70.948,70.948,88278.0
2017-08-31 15:05:00,81.15,81.17,81.14,81.15,104136.0,70.948,70.9655,70.9392,70.948,104136.0
2017-08-31 15:10:00,81.15,81.2,81.14,81.2,83209.0,70.948,70.9917,70.9392,70.9917,83209.0
2017-08-31 15:15:00,81.2,81.23,81.18,81.22,86522.0,70.9917,71.0179,70.9742,71.0092,86522.0
2017-08-31 15:20:00,81.22,81.23,81.2,81.23,101862.0,71.0092,71.0179,70.9917,71.0179,101862.0
2017-08-31 15:25:00,81.23,81.27,81.22,81.27,73053.0,71.0179,71.0529,71.0092,71.0529,73053.0
2017-08-31 15:30:00,81.27,81.29,81.26,81.29,103448.0,71.0529,71.0704,71.0441,71.0704,103448.0
2017-08-31 15:35:00,81.29,81.36,81.29,81.35,220890.0,71.0704,71.1316,71.0704,71.1228,220890.0
2017-08-31 15:40:00,81.35,81.37,81.34,81.37,132610.0,71.1228,71.1403,71.1141,71.1403,132610.0
2017-08-31 15:45:00,81.36,81.37,81.3,81.33,311078.0,71.1316,71.1403,71.0791,71.1053,311078.0
2017-08-31 15:50:00,81.33,81.33,81.26,81.32,373011.0,71.1053,71.1053,71.0441,71.0966,373011.0
2017-08-31 15:55:00,81.32,81.35,81.24,81.29,784485.0,71.0966,71.1228,71.0267,71.0704,784485.0
2017-09-01 09:30:00,81.41,81.58,81.39,81.54,270384.0,71.1753,71.3239,71.1578,71.2889,270384.0
2017-09-01 09:35:00,81.54,81.55,81.42,81.45,98551.0,71.2889,71.2977,71.184,71.2103,98551.0
2017-09-01 09:40:00,81.44,81.44,81.12,81.13,95919.0,71.2015,71.2015,70.9217,70.9305,95919.0
2017-09-01 09:45:00,81.12,81.25,81.04,81.23,68809.0,70.9217,71.0354,70.8518,71.0179,68809.0
2017-09-01 09:50:00,81.23,81.27,81.13,81.14,62506.0,71.0179,71.0529,70.9305,70.9392,62506.0
2017-09-01 09:55:00,81.14,81.23,81.11,81.23,105376.0,70.9392,71.0179,70.913,71.0179,105376.0
2017-09-01 10:00:00,81.23,81.24,81.13,81.17,78361.0,71.0179,71.0267,70.9305,70.9655,78361.0
2017-09-01 10:05:00,81.18,81.18,81.07,81.09,68612.0,70.9742,70.9742,70.878,70.8955,68612.0
2017-09-01 10:10:00,81.08,81.17,81.06,81.17,27803.0,70.8868,70.9655,70.8693,70.9655,27803.0
2017-09-01 10:15:00,81.15,81.16,81.1,81.16,19365.0,70.948,70.9567,70.9043,70.9567,19365.0
2017-09-01 10:20:00,81.16,81.17,81.11,81.14,20825.0,70.9567,70.9655,70.913,70.9392,20825.0
2017-09-01 10:25:00,81.14,81.15,81.02,81.04,36981.0,70.9392,70.948,70.8343,70.8518,36981.0
2017-09-01 10:30:00,81.04,81.05,80.98,81.0,65535.0,70.8518,70.8605,70.7993,70.8168,65535.0
2017-09-01 10:35:00,81.01,81.03,80.98,81.0,20906.0,70.8256,70.8431,70.7993,70.8168,20906.0
2017-09-01 10:40:00,81.0,81.0,80.91,80.92,39701.0,70.8168,70.8168,70.7381,70.7469,39701.0
2017-09-01 10:45:00,80.92,81.07,80.92,81.07,18111.0,70.7469,70.878,70.7469,70.878,18111.0
2017-09-01 10:50:00,81.06,81.08,81.02,81.06,148820.0,70.8693,70.8868,70.8343,70.8693,148820.0
2017-09-01 10:55:00,81.06,81.12,81.06,81.12,88708.0,70.8693,70.9217,70.8693,70.9217,88708.0
2017-09-01 11:00:00,81.11,81.17,81.1,81.11,63838.0,70.913,70.9655,70.9043,70.913,63838.0
2017-09-01 11:05:00,81.1,81.15,81.06,81.14,58417.0,70.9043,70.948,70.8693,70.9392,58417.0
2017-09-01 11:10:00,81.15,81.18,81.11,81.17,77707.0,70.948,70.9742,70.913,70.9655,77707.0
2017-09-01 11:15:00,81.17,81.21,81.16,81.17,293002.0,70.9655,71.0004,70.9567,70.9655,293002.0
2017-09-01 11:20:00,81.18,81.23,81.17,81.21,137210.0,70.9742,71.0179,70.9655,71.0004,137210.0
2017-09-01 11:25:00,81.21,81.22,81.16,81.17,172213.0,71.0004,71.0092,70.9567,70.9655,172213.0
2017-09-01 11:30:00,81.17,81.21,81.17,81.19,125775.0,70.9655,71.0004,70.9655,70.9829,125775.0
2017-09-01 11:35:00,81.19,81.2,81.17,81.17,84833.0,70.9829,70.9917,70.9655,70.9655,84833.0
2017-09-01 11:40:00,81.17,81.2,81.14,81.19,95667.0,70.9655,70.9917,70.9392,70.9829,95667.0
2017-09-01 11:45:00,81.19,81.21,81.16,81.2,18903.0,70.9829,71.0004,70.9567,70.9917,18903.0
2017-09-01 11:50:00,81.2,81.22,81.19,81.22,28488.0,70.9917,71.0092,70.9829,71.0092,28488.0
2017-09-01 11:55:00,81.21,81.25,81.2,81.24,20846.0,71.0004,71.0354,70.9917,71.0267,20846.0
2017-09-01 12:00:00,81.24,81.27,81.23,81.26,31006.0,71.0267,71.0529,71.0179,71.0441,31006.0
2017-09-01 12:05:00,81.26,81.29,81.26,81.28,94098.0,71.0441,71.0704,71.0441,71.0616,94098.0
2017-09-01 12:10:00,81.28,81.32,81.28,81.32,17399.0,71.0616,71.0966,71.0616,71.0966,17399.0
2017-09-01 12:15:00,81.32,81.34,81.3,81.3,15542.0,71.0966,71.1141,71.0791,71.0791,15542.0
2017-09-01 12:20:00,81.31,81.33,81.3,81.33,31676.0,71.0879,71.1053,71.0791,71.1053,31676.0
2017-09-01 12:25:00,81.34,81.36,81.32,81.34,247605.0,71.1141,71.1316,71.0966,71.1141,247605.0
2017-09-01 12:30:00,81.34,81.35,81.33,81.33,57860.0,71.1141,71.1228,71.1053,71.1053,57860.0
2017-09-01 12:35:00,81.32,81.34,81.31,81.34,190524.0,71.0966,71.1141,71.0879,71.1141,190524.0
2017-09-01 12:40:00,81.34,81.34,81.31,81.32,69585.0,71.1141,71.1141,71.0879,71.0966,69585.0
2017-09-01 12:45:00,81.32,81.34,81.31,81.33,10721.0,71.0966,71.1141,71.0879,71.1053,10721.0
2017-09-01 12:50:00,81.33,81.36,81.32,81.36,7881.0,71.1053,71.1316,71.0966,71.1316,7881.0
2017-09-01 12:55:00,81.36,81.38,81.35,81.37,19574.0,71.1316,71.1491,71.1228,71.1403,19574.0
2017-09-01 13:00:00,81.37,81.4,81.37,81.38,15636.0,71.1403,71.1665,71.1403,71.1491,15636.0
2017-09-01 13:05:00,81.38,81.38,81.34,81.36,11703.0,71.1491,71.1491,71.1141,71.1316,11703.0
2017-09-01 13:10:00,81.37,81.4,81.37,81.39,11169.0,71.1403,71.1665,71.1403,71.1578,11169.0
2017-09-01 13:15:00,81.39,81.4,81.36,81.39,12707.0,71.1578,71.1665,71.1316,71.1578,12707.0
2017-09-01 13:20:00,81.39,81.39,81.34,81.37,76444.0,71.1578,71.1578,71.1141,71.1403,76444.0
2017-09-01 13:25:00,81.36,81.38,81.34,81.35,14421.0,71.1316,71.1491,71.1141,71.1228,14421.0
2017-09-01 13:30:00,81.35,81.36,81.33,81.33,21072.0,71.1228,71.1316,71.1053,71.1053,21072.0
2017-09-01 13:35:00,81.33,81.34,81.32,81.33,17266.0,71.1053,71.1141,71.0966,71.1053,17266.0
2017-09-01 13:40:00,81.32,81.35,81.29,81.29,14430.0,71.0966,71.1228,71.0704,71.0704,14430.0
2017-09-01 13:45:00,81.3,81.3,81.24,81.25,27536.0,71.0791,71.0791,71.0267,71.0354,27536.0
2017-09-01 13:50:00,81.25,81.26,81.23,81.26,23349.0,71.0354,71.0441,71.0179,71.0441,23349.0
2017-09-01 13:55:00,81.26,81.27,81.24,81.27,16356.0,71.0441,71.0529,71.0267,71.0529,16356.0
2017-09-01 14:00:00,81.28,81.31,81.27,81.31,14486.0,71.0616,71.0879,71.0529,71.0879,14486.0
2017-09-01 14:05:00,81.3,81.31,81.26,81.27,27831.0,71.0791,71.0879,71.0441,71.0529,27831.0
2017-09-01 14:10:00,81.27,81.27,81.22,81.23,29165.0,71.0529,71.0529,71.0092,71.0179,29165.0
2017-09-01 14:15:00,81.23,81.25,81.21,81.21,15169.0,71.0179,71.0354,71.0004,71.0004,15169.0
2017-09-01 14:20:00,81.2,81.22,81.19,81.22,24501.0,70.9917,71.0092,70.9829,71.0092,24501.0
2017-09-01 14:25:00,81.22,81.22,81.18,81.2,27669.0,71.0092,71.0092,70.9742,70.9917,27669.0
2017-09-01 14:30:00,81.19,81.21,81.19,81.2,19150.0,70.9829,71.0004,70.9829,70.9917,19150.0
2017-09-01 14:35:00,81.2,81.2,81.16,81.17,214341.0,70.9917,70.9917,70.9567,70.9655,214341.0
2017-09-01 14:40:00,81.17,81.23,81.17,81.22,14821.0,70.9655,71.0179,70.9655,71.0092,14821.0
2017-09-01 14:45:00,81.23,81.23,81.18,81.19,20912.0,71.0179,71.0179,70.9742,70.9829,20912.0
2017-09-01 14:50:00,81.19,81.23,81.19,81.21,54637.0,70.9829,71.0179,70.9829,71.0004,54637.0
2017-09-01 14:55:00,81.21,81.24,81.2,81.22,19085.0,71.0004,71.0267,70.9917,71.0092,19085.0
2017-09-01 15:00:00,81.21,81.23,81.2,81.21,84980.0,71.0004,71.0179,70.9917,71.0004,84980.0
2017-09-01 15:05:00,81.21,81.23,81.2,81.22,21875.0,71.0004,71.0179,70.9917,71.0092,21875.0
2017-09-01 15:10:00,81.22,81.24,81.21,81.22,30463.0,71.0092,71.0267,71.0004,71.0092,30463.0
2017-09-01 15:15:00,81.22,81.25,81.22,81.25,22180.0,71.0092,71.0354,71.0092,71.0354,22180.0
2017-09-01 15:20:00,81.25,81.27,81.24,81.24,34185.0,71.0354,71.0529,71.0267,71.0267,34185.0
2017-09-01 15:25:00,81.24,81.24,81.22,81.23,37839.0,71.0267,71.0267,71.0092,71.0179,37839.0
2017-09-01 15:30:00,81.23,81.24,81.21,81.24,83889.0,71.0179,71.0267,71.0004,71.0267,83889.0
2017-09-01 15:35:00,81.24,81.25,81.22,81.23,49882.0,71.0267,71.0354,71.0092,71.0179,49882.0
2017-09-01 15:40:00,81.22,81.25,81.21,81.25,69069.0,71.0092,71.0354,71.0004,71.0354,69069.0
2017-09-01 15:45:00,81.25,81.28,81.24,81.26,100258.0,71.0354,71.0616,71.0267,71.0441,100258.0
2017-09-01 15:50:00,81.27,81.32,81.26,81.29,212079.0,71.0529,71.0966,71.0441,71.0704,212079.0
2017-09-01 15:55:00,81.29,81.3,81.23,81.23,628438.0,71.0704,71.0791,71.0179,71.0179,628438.0
2017-09-05 09:30:00,80.89,81.06,80.81,80.98,263035.0,70.7207,70.8693,70.6507,70.7993,263035.0
2017-09-05 09:35:00,80.97,81.06,80.96,81.02,246990.0,70.7906,70.8693,70.7819,70.8343,246990.0
2017-09-05 09:40:00,81.02,81.04,80.96,81.01,113647.0,70.8343,70.8518,70.7819,70.8256,113647.0
2017-09-05 09:45:00,81.01,81.11,81.0,81.1,75411.0,70.8256,70.913,70.8168,70.9043,75411.0
2017-09-05 09:50:00,81.11,81.17,81.1,81.15,164760.0,70.913,70.9655,70.9043,70.948,164760.0
2017-09-05 09:55:00,81.15,81.28,81.14,81.27,28984.0,70.948,71.0616,70.9392,71.0529,28984.0
2017-09-05 10:00:00,81.26,81.27,81.14,81.19,234358.0,71.0441,71.0529,70.9392,70.9829,234358.0
2017-09-05 10:05:00,81.18,81.29,81.17,81.26,307178.0,70.9742,71.0704,70.9655,71.0441,307178.0
2017-09-05 10:10:00,81.25,81.37,81.24,81.34,68520.0,71.0354,71.1403,71.0267,71.1141,68520.0
2017-09-05 10:15:00,81.34,81.36,81.3,81.3,49521.0,71.1141,71.1316,71.0791,71.0791,49521.0
2017-09-05 10:20:00,81.31,81.35,81.25,81.27,111925.0,71.0879,71.1228,71.0354,71.0529,111925.0
2017-09-05 10:25:00,81.27,81.28,81.21,81.25,65734.0,71.0529,71.0616,71.0004,71.0354,65734.0
2017-09-05 10:30:00,81.25,81.25,81.12,81.13,96222.0,71.0354,71.0354,70.9217,70.9305,96222.0
2017-09-05 10:35:00,81.13,81.19,81.12,81.17,43188.0,70.9305,70.9829,70.9217,70.9655,43188.0
2017-09-05 10:40:00,81.16,81.17,81.01,81.02,74600.0,70.9567,70.9655,70.8256,70.8343,74600.0
2017-09-05 10:45:00,81.02,81.04,80.96,81.02,38308.0,70.8343,70.8518,70.7819,70.8343,38308.0
2017-09-05 10:50:00,81.01,81.11,81.01,81.1,204979.0,70.8256,70.913,70.8256,70.9043,204979.0
2017-09-05 10:55:00,81.11,81.18,81.11,81.16,60077.0,70.913,70.9742,70.913,70.9567,60077.0
2017-09-05 11:00:00,81.15,81.16,81.06,81.1,64657.0,70.948,70.9567,70.8693,70.9043,64657.0
2017-09-05 11:05:00,81.1,81.11,81.0,81.02,24280.0,70.9043,70.913,70.8168,70.8343,24280.0
2017-09-05 11:10:00,81.03,81.05,81.0,81.02,24921.0,70.8431,70.8605,70.8168,70.8343,24921.0
2017-09-05 11:15:00,81.02,81.04,80.94,80.95,51147.0,70.8343,70.8518,70.7644,70.7731,51147.0
2017-09-05 11:20:00,80.95,80.96,80.89,80.96,36385.0,70.7731,70.7819,70.7207,70.7819,36385.0
2017-09-05 11:25:00,80.95,80.97,80.94,80.96,25961.0,70.7731,70.7906,70.7644,70.7819,25961.0
2017-09-05 11:30:00,80.95,81.01,80.93,80.98,31347.0,70.7731,70.8256,70.7556,70.7993,31347.0
2017-09-05 11:35:00,80.98,81.02,80.97,81.0,22187.0,70.7993,70.8343,70.7906,70.8168,22187.0
2017-09-05 11:40:00,81.0,81.01,80.95,80.97,22530.0,70.8168,70.8256,70.7731,70.7906,22530.0
2017-09-05 11:45:00,80.96,81.02,80.95,81.01,20926.0,70.7819,70.8343,70.7731,70.8256,20926.0
2017-09-05 11:50:00,81.01,81.02,80.97,81.0,15522.0,70.8256,70.8343,70.7906,70.8168,15522.0
2017-09-05 11:55:00,80.99,81.0,80.95,80.99,49300.0,70.8081,70.8168,70.7731,70.8081,49300.0
2017-09-05 12:00:00,80.98,80.99,80.82,80.84,122436.0,70.7993,70.8081,70.6595,70.6769,122436.0
2017-09-05 12:05:00,80.83,80.84,80.76,80.77,37646.0,70.6682,70.6769,70.607,70.6157,37646.0
2017-09-05 12:10:00,80.78,80.81,80.7,80.71,86613.0,70.6245,70.6507,70.5545,70.5633,86613.0
2017-09-05 12:15:00,80.72,80.75,80.7,80.72,25464.0,70.572,70.5983,70.5545,70.572,25464.0
2017-09-05 12:20:00,80.71,80.79,80.69,80.77,103137.0,70.5633,70.6332,70.5458,70.6157,103137.0
2017-09-05 12:25:00,80.76,80.78,80.73,80.74,106101.0,70.607,70.6245,70.5808,70.5895,106101.0
2017-09-05 12:30:00,80.75,80.75,80.64,80.66,69872.0,70.5983,70.5983,70.5021,70.5196,69872.0
2017-09-05 12:35:00,80.67,80.74,80.67,80.72,48508.0,70.5283,70.5895,70.5283,70.572,48508.0
2017-09-05 12:40:00,80.71,80.75,80.68,80.72,37085.0,70.5633,70.5983,70.5371,70.572,37085.0
2017-09-05 12:45:00,80.72,80.72,80.63,80.64,33926.0,70.572,70.572,70.4933,70.5021,33926.0
2017-09-05 12:50:00,80.64,80.71,80.63,80.7,22007.0,70.5021,70.5633,70.4933,70.5545,22007.0
2017-09-05 12:55:00,80.7,80.71,80.66,80.7,34897.0,70.5545,70.5633,70.5196,70.5545,34897.0
2017-09-05 13:00:00,80.69,80.69,80.52,80.55,75599.0,70.5458,70.5458,70.3972,70.4234,75599.0
2017-09-05 13:05:00,80.55,80.59,80.53,80.55,45388.0,70.4234,70.4584,70.4059,70.4234,45388.0
2017-09-05 13:10:00,80.54,80.56,80.5,80.54,65598.0,70.4147,70.4321,70.3797,70.4147,65598.0
2017-09-05 13:15:00,80.53,80.69,80.52,80.69,65443.0,70.4059,70.5458,70.3972,70.5458,65443.0
2017-09-05 13:20:00,80.69,80.72,80.67,80.68,41256.0,70.5458,70.572,70.5283,70.5371,41256.0
2017-09-05 13:25:00,80.68,80.68,80.64,80.64,10906.0,70.5371,70.5371,70.5021,70.5021,10906.0
2017-09-05 13:30:00,80.65,80.66,80.56,80.56,29013.0,70.5108,70.5196,70.4321,70.4321,29013.0
2017-09-05 13:35:00,80.57,80.7,80.57,80.69,75132.0,70.4409,70.5545,70.4409,70.5458,75132.0
2017-09-05 13:40:00,80.68,80.71,80.67,80.68,57150.0,70.5371,70.5633,70.5283,70.5371,57150.0
2017-09-05 13:45:00,80.69,80.7,80.65,80.66,60762.0,70.5458,70.5545,70.5108,70.5196,60762.0
2017-09-05 13:50:00,80.66,80.75,80.66,80.75,192766.0,70.5196,70.5983,70.5196,70.5983,192766.0
2017-09-05 13:55:00,80.75,80.75,80.7,80.73,57079.0,70.5983,70.5983,70.5545,70.5808,57079.0
2017-09-05 14:00:00,80.73,80.83,80.72,80.82,32701.0,70.5808,70.6682,70.572,70.6595,32701.0
2017-09-05 14:05:00,80.82,80.82,80.77,80.8,22430.0,70.6595,70.6595,70.6157,70.642,22430.0
2017-09-05 14:10:00,80.8,80.81,80.76,80.77,17243.0,70.642,70.6507,70.607,70.6157,17243.0
2017-09-05 14:15:00,80.76,80.76,80.7,80.74,30641.0,70.607,70.607,70.5545,70.5895,30641.0
2017-09-05 14:20:00,80.74,80.83,80.74,80.82,81582.0,70.5895,70.6682,70.5895,70.6595,81582.0
2017-09-05 14:25:00,80.82,80.88,80.82,80.87,49480.0,70.6595,70.7119,70.6595,70.7032,49480.0
2017-09-05 14:30:00,80.87,80.87,80.81,80.83,50678.0,70.7032,70.7032,70.6507,70.6682,50678.0
2017-09-05 14:35:00,80.83,80.86,80.81,80.82,77413.0,70.6682,70.6944,70.6507,70.6595,77413.0
2017-09-05 14:40:00,80.82,80.82,80.79,80.82,142827.0,70.6595,70.6595,70.6332,70.6595,142827.0
2017-09-05 14:45:00,80.82,80.84,80.75,80.77,58398.0,70.6595,70.6769,70.5983,70.6157,58398.0
2017-09-05 14:50:00,80.76,80.78,80.75,80.77,25753.0,70.607,70.6245,70.5983,70.6157,25753.0
2017-09-05 14:55:00,80.76,80.82,80.75,80.81,104501.0,70.607,70.6595,70.5983,70.6507,104501.0
2017-09-05 15:00:00,80.81,80.89,80.81,80.84,68516.0,70.6507,70.7207,70.6507,70.6769,68516.0
2017-09-05 15:05:00,80.83,80.84,80.76,80.8,82497.0,70.6682,70.6769,70.607,70.642,82497.0
2017-09-05 15:10:00,80.81,80.85,80.77,80.83,39663.0,70.6507,70.6857,70.6157,70.6682,39663.0
2017-09-05 15:15:00,80.83,80.87,80.82,80.84,75458.0,70.6682,70.7032,70.6595,70.6769,75458.0
2017-09-05 15:20:00,80.84,80.85,80.81,80.82,50585.0,70.6769,70.6857,70.6507,70.6595,50585.0
2017-09-05 15:25:00,80.83,80.94,80.82,80.93,83843.0,70.6682,70.7644,70.6595,70.7556,83843.0
2017-09-05 15:30:00,80.93,80.97,80.92,80.97,101119.0,70.7556,70.7906,70.7469,70.7906,101119.0
2017-09-05 15:35:00,80.96,80.96,80.81,80.81,180706.0,70.7819,70.7819,70.6507,70.6507,180706.0
2017-09-05 15:40:00,80.81,80.81,80.76,80.8,278215.0,70.6507,70.6507,70.607,70.642,278215.0
2017-09-05 15:45:00,80.8,80.87,80.77,80.86,143501.0,70.642,70.7032,70.6157,70.6944,143501.0
2017-09-05 15:50:00,80.87,80.94,80.82,80.93,288009.0,70.7032,70.7644,70.6595,70.7556,288009.0
2017-09-05 15:55:00,80.93,80.95,80.85,80.89,968578.0,70.7556,70.7731,70.6857,70.7207,968578.0
2017-09-06 09:30:00,81.16,81.27,81.12,81.15,164632.0,70.9567,71.0529,70.9217,70.948,164632.0
2017-09-06 09:35:00,81.13,81.15,81.05,81.1,79069.0,70.9305,70.948,70.8605,70.9043,79069.0
2017-09-06 09:40:00,81.1,81.19,81.09,81.14,314957.0,70.9043,70.9829,70.8955,70.9392,314957.0
2017-09-06 09:45:00,81.14,81.18,81.09,81.09,51509.0,70.9392,70.9742,70.8955,70.8955,51509.0
2017-09-06 09:50:00,81.1,81.1,81.02,81.04,52224.0,70.9043,70.9043,70.8343,70.8518,52224.0
2017-09-06 09:55:00,81.05,81.05,80.99,81.0,38777.0,70.8605,70.8605,70.8081,70.8168,38777.0
2017-09-06 10:00:00,81.0,81.06,80.98,81.03,58958.0,70.8168,70.8693,70.7993,70.8431,58958.0
2017-09-06 10:05:00,81.03,81.1,81.01,81.04,25789.0,70.8431,70.9043,70.8256,70.8518,25789.0
2017-09-06 10:10:00,81.04,81.06,80.99,81.0,34829.0,70.8518,70.8693,70.8081,70.8168,34829.0
2017-09-06 10:15:00,81.01,81.03,80.9,80.91,76784.0,70.8256,70.8431,70.7294,70.7381,76784.0
2017-09-06 10:20:00,80.91,80.95,80.9,80.92,21877.0,70.7381,70.7731,70.7294,70.7469,21877.0
2017-09-06 10:25:00,80.91,80.96,80.89,80.94,68825.0,70.7381,70.7819,70.7207,70.7644,68825.0
2017-09-06 10:30:00,80.95,80.99,80.91,80.96,93942.0,70.7731,70.8081,70.7381,70.7819,93942.0
2017-09-06 10:35:00,80.96,80.98,80.9,80.91,17082.0,70.7819,70.7993,70.7294,70.7381,17082.0
2017-09-06 10:40:00,80.91,80.93,80.87,80.9,24422.0,70.7381,70.7556,70.7032,70.7294,24422.0
2017-09-06 10:45:00,80.91,80.96,80.79,80.95,153102.0,70.7381,70.7819,70.6332,70.7731,153102.0
2017-09-06 10:50:00,80.95,80.97,80.92,80.95,77021.0,70.7731,70.7906,70.7469,70.7731,77021.0
2017-09-06 10:55:00,80.95,81.04,80.94,81.04,67380.0,70.7731,70.8518,70.7644,70.8518,67380.0
2017-09-06 11:00:00,81.04,81.09,81.01,81.08,270812.0,70.8518,70.8955,70.8256,70.8868,270812.0
2017-09-06 11:05:00,81.07,81.07,80.96,80.96,118553.0,70.878,70.878,70.7819,70.7819,118553.0
2017-09-06 11:10:00,80.96,80.96,80.88,80.91,78697.0,70.7819,70.7819,70.7119,70.7381,78697.0
2017-09-06 11:15:00,80.91,80.95,80.9,80.94,53167.0,70.7381,70.7731,70.7294,70.7644,53167.0
2017-09-06 11:20:00,80.94,80.99,80.93,80.97,46788.0,70.7644,70.8081,70.7556,70.7906,46788.0
2017-09-06 11:25:00,80.97,81.0,80.96,80.99,48208.0,70.7906,70.8168,70.7819,70.8081,48208.0
2017-09-06 11:30:00,80.98,81.05,80.96,81.05,34673.0,70.7993,70.8605,70.7819,70.8605,34673.0
2017-09-06 11:35:00,81.04,81.07,81.03,81.05,19808.0,70.8518,70.878,70.8431,70.8605,19808.0
2017-09-06 11:40:00,81.06,81.07,81.03,81.04,17852.0,70.8693,70.878,70.8431,70.8518,17852.0
2017-09-06 11:45:00,81.04,81.07,81.03,81.04,17886.0,70.8518,70.878,70.8431,70.8518,17886.0
2017-09-06 11:50:00,81.04,81.06,81.03,81.06,12479.0,70.8518,70.8693,70.8431,70.8693,12479.0
2017-09-06 11:55:00,81.06,81.11,81.06,81.11,23020.0,70.8693,70.913,70.8693,70.913,23020.0
2017-09-06 12:00:00,81.11,81.11,81.06,81.08,48821.0,70.913,70.913,70.8693,70.8868,48821.0
2017-09-06 12:05:00,81.08,81.09,81.05,81.07,22726.0,70.8868,70.8955,70.8605,70.878,22726.0
2017-09-06 12:10:00,81.07,81.11,81.05,81.11,17659.0,70.878,70.913,70.8605,70.913,17659.0
2017-09-06 12:15:00,81.11,81.13,81.09,81.13,19254.0,70.913,70.9305,70.8955,70.9305,19254.0
2017-09-06 12:20:00,81.13,81.15,81.09,81.1,44856.0,70.9305,70.948,70.8955,70.9043,44856.0
2017-09-06 12:25:00,81.1,81.15,81.09,81.13,38373.0,70.9043,70.948,70.8955,70.9305,38373.0
2017-09-06 12:30:00,81.12,81.13,81.09,81.11,62351.0,70.9217,70.9305,70.8955,70.913,62351.0
2017-09-06 12:35:00,81.11,81.12,81.09,81.11,101783.0,70.913,70.9217,70.8955,70.913,101783.0
2017-09-06 12:40:00,81.11,81.12,81.09,81.11,84690.0,70.913,70.9217,70.8955,70.913,84690.0
2017-09-06 12:45:00,81.11,81.14,81.1,81.12,33085.0,70.913,70.9392,70.9043,70.9217,33085.0
2017-09-06 12:50:00,81.12,81.14,81.12,81.14,93519.0,70.9217,70.9392,70.9217,70.9392,93519.0
2017-09-06 12:55:00,81.13,81.16,81.11,81.14,65950.0,70.9305,70.9567,70.913,70.9392,65950.0
2017-09-06 13:00:00,81.13,81.16,81.11,81.14,63735.0,70.9305,70.9567,70.913,70.9392,63735.0
2017-09-06 13:05:00,81.14,81.16,81.13,81.14,54687.0,70.9392,70.9567,70.9305,70.9392,54687.0
2017-09-06 13:10:00,81.14,81.18,81.13,81.17,64043.0,70.9392,70.9742,70.9305,70.9655,64043.0
2017-09-06 13:15:00,81.17,81.17,81.14,81.17,114502.0,70.9655,70.9655,70.9392,70.9655,114502.0
2017-09-06 13:20:00,81.17,81.2,81.17,81.19,61583.0,70.9655,70.9917,70.9655,70.9829,61583.0
2017-09-06 13:25:00,81.19,81.19,81.14,81.15,54788.0,70.9829,70.9829,70.9392,70.948,54788.0
2017-09-06 13:30:00,81.15,81.18,81.15,81.18,41008.0,70.948,70.9742,70.948,70.9742,41008.0
2017-09-06 13:35:00,81.17,81.2,81.17,81.19,412528.0,70.9655,70.9917,70.9655,70.9829,412528.0
2017-09-06 13:40:00,81.19,81.2,81.18,81.2,44002.0,70.9829,70.9917,70.9742,70.9917,44002.0
2017-09-06 13:45:00,81.2,81.2,81.18,81.2,52023.0,70.9917,70.9917,70.9742,70.9917,52023.0
2017-09-06 13:50:00,81.2,81.23,81.2,81.2,193397.0,70.9917,71.0179,70.9917,70.9917,193397.0
2017-09-06 13:55:00,81.2,81.21,81.18,81.2,101857.0,70.9917,71.0004,70.9742,70.9917,101857.0
2017-09-06 14:00:00,81.2,81.24,81.2,81.23,52425.0,70.9917,71.0267,70.9917,71.0179,52425.0
2017-09-06 14:05:00,81.24,81.26,81.23,81.24,114030.0,71.0267,71.0441,71.0179,71.0267,114030.0
2017-09-06 14:10:00,81.23,81.27,81.23,81.25,148196.0,71.0179,71.0529,71.0179,71.0354,148196.0
2017-09-06 14:15:00,81.25,81.26,81.24,81.24,99273.0,71.0354,71.0441,71.0267,71.0267,99273.0
2017-09-06 14:20:00,81.25,81.29,81.22,81.26,122942.0,71.0354,71.0704,71.0092,71.0441,122942.0
2017-09-06 14:25:00,81.26,81.3,81.26,81.28,82286.0,71.0441,71.0791,71.0441,71.0616,82286.0
2017-09-06 14:30:00,81.28,81.29,81.26,81.29,178057.0,71.0616,71.0704,71.0441,71.0704,178057.0
2017-09-06 14:35:00,81.29,81.31,81.28,81.3,93262.0,71.0704,71.0879,71.0616,71.0791,93262.0
2017-09-06 14:40:00,81.31,81.33,81.29,81.29,105470.0,71.0879,71.1053,71.0704,71.0704,105470.0
2017-09-06 14:45:00,81.3,81.33,81.29,81.31,85506.0,71.0791,71.1053,71.0704,71.0879,85506.0
2017-09-06 14:50:00,81.31,81.33,81.29,81.31,61041.0,71.0879,71.1053,71.0704,71.0879,61041.0
2017-09-06 14:55:00,81.31,81.34,81.31,81.33,170167.0,71.0879,71.1141,71.0879,71.1053,170167.0
2017-09-06 15:00:00,81.33,81.35,81.31,81.34,84020.0,71.1053,71.1228,71.0879,71.1141,84020.0
2017-09-06 15:05:00,81.34,81.35,81.31,81.33,69289.0,71.1141,71.1228,71.0879,71.1053,69289.0
2017-09-06 15:10:00,81.32,81.33,81.29,81.3,113539.0,71.0966,71.1053,71.0704,71.0791,113539.0
2017-09-06 15:15:00,81.31,81.31,81.27,81.3,111618.0,71.0879,71.0879,71.0529,71.0791,111618.0
2017-09-06 15:20:00,81.3,81.33,81.29,81.32,65261.0,71.0791,71.1053,71.0704,71.0966,65261.0
2017-09-06 15:25:00,81.32,81.34,81.31,81.31,66284.0,71.0966,71.1141,71.0879,71.0879,66284.0
2017-09-06 15:30:00,81.32,81.32,81.26,81.26,86974.0,71.0966,71.0966,71.0441,71.0441,86974.0
2017-09-06 15:35:00,81.27,81.29,81.23,81.29,83971.0,71.0529,71.0704,71.0179,71.0704,83971.0
2017-09-06 15:40:00,81.29,81.33,81.28,81.3,100507.0,71.0704,71.1053,71.0616,71.0791,100507.0
2017-09-06 15:45:00,81.3,81.32,81.28,81.3,237160.0,71.0791,71.0966,71.0616,71.0791,237160.0
2017-09-06 15:50:00,81.3,81.3,81.24,81.25,257640.0,71.0791,71.0791,71.0267,71.0354,257640.0
2017-09-06 15:55:00,81.25,81.27,81.23,81.27,900612.0,71.0354,71.0529,71.0179,71.0529,900612.0
2017-09-07 09:30:00,81.26,81.33,81.25,81.32,199823.0,71.0441,71.1053,71.0354,71.0966,199823.0
2017-09-07 09:35:00,81.32,81.41,81.24,81.39,70928.0,71.0966,71.1753,71.0267,71.1578,70928.0
2017-09-07 09:40:00,81.39,81.5,81.37,81.5,51043.0,71.1578,71.254,71.1403,71.254,51043.0
2017-09-07 09:45:00,81.5,81.57,81.48,81.52,48112.0,71.254,71.3152,71.2365,71.2715,48112.0
2017-09-07 09:50:00,81.52,81.67,81.52,81.67,28052.0,71.2715,71.4026,71.2715,71.4026,28052.0
2017-09-07 09:55:00,81.68,81.7,81.63,81.65,143946.0,71.4113,71.4288,71.3676,71.3851,143946.0
2017-09-07 10:00:00,81.65,81.66,81.48,81.5,68960.0,71.3851,71.3939,71.2365,71.254,68960.0
2017-09-07 10:05:00,81.5,81.55,81.5,81.53,67975.0,71.254,71.2977,71.254,71.2802,67975.0
2017-09-07 10:10:00,81.53,81.55,81.39,81.42,51356.0,71.2802,71.2977,71.1578,71.184,51356.0
2017-09-07 10:15:00,81.42,81.48,81.42,81.46,71949.0,71.184,71.2365,71.184,71.219,71949.0
2017-09-07 10:20:00,81.46,81.56,81.45,81.51,32325.0,71.219,71.3064,71.2103,71.2627,32325.0
2017-09-07 10:25:00,81.5,81.59,81.49,81.55,38776.0,71.254,71.3327,71.2452,71.2977,38776.0
2017-09-07 10:30:00,81.55,81.57,81.52,81.57,22551.0,71.2977,71.3152,71.2715,71.3152,22551.0
2017-09-07 10:35:00,81.57,81.65,81.57,81.63,238444.0,71.3152,71.3851,71.3152,71.3676,238444.0
2017-09-07 10:40:00,81.63,81.69,81.63,81.69,33022.0,71.3676,71.4201,71.3676,71.4201,33022.0
2017-09-07 10:45:00,81.7,81.83,81.69,81.82,58193.0,71.4288,71.5425,71.4201,71.5337,58193.0
2017-09-07 10:50:00,81.82,81.86,81.75,81.76,221464.0,71.5337,71.5687,71.4725,71.4813,221464.0
2017-09-07 10:55:00,81.76,81.82,81.76,81.77,49576.0,71.4813,71.5337,71.4813,71.49,49576.0
2017-09-07 11:00:00,81.77,81.84,81.77,81.82,27338.0,71.49,71.5512,71.49,71.5337,27338.0
2017-09-07 11:05:00,81.83,81.89,81.82,81.89,28021.0,71.5425,71.5949,71.5337,71.5949,28021.0
2017-09-07 11:10:00,81.89,81.94,81.85,81.87,159339.0,71.5949,71.6387,71.56,71.5775,159339.0
2017-09-07 11:15:00,81.87,81.89,81.81,81.82,107852.0,71.5775,71.5949,71.525,71.5337,107852.0
2017-09-07 11:20:00,81.83,81.83,81.78,81.82,85855.0,71.5425,71.5425,71.4988,71.5337,85855.0
2017-09-07 11:25:00,81.81,81.85,81.8,81.83,87786.0,71.525,71.56,71.5163,71.5425,87786.0
2017-09-07 11:30:00,81.83,81.88,81.8,81.88,34218.0,71.5425,71.5862,71.5163,71.5862,34218.0
2017-09-07 11:35:00,81.88,81.95,81.87,81.95,53792.0,71.5862,71.6474,71.5775,71.6474,53792.0
2017-09-07 11:40:00,81.94,81.98,81.92,81.96,34529.0,71.6387,71.6736,71.6212,71.6561,34529.0
2017-09-07 11:45:00,81.97,82.02,81.96,82.0,48261.0,71.6649,71.7086,71.6561,71.6911,48261.0
2017-09-07 11:50:00,82.0,82.07,82.0,82.05,128806.0,71.6911,71.7523,71.6911,71.7348,128806.0
2017-09-07 11:55:00,82.06,82.07,82.03,82.04,52892.0,71.7436,71.7523,71.7173,71.7261,52892.0
2017-09-07 12:00:00,82.04,82.09,82.01,82.07,152310.0,71.7261,71.7698,71.6999,71.7523,152310.0
2017-09-07 12:05:00,82.08,82.2,82.07,82.2,54113.0,71.7611,71.866,71.7523,71.866,54113.0
2017-09-07 12:10:00,82.2,82.27,82.18,82.18,74221.0,71.866,71.9272,71.8485,71.8485,74221.0
2017-09-07 12:15:00,82.18,82.18,82.09,82.13,47178.0,71.8485,71.8485,71.7698,71.8048,47178.0
2017-09-07 12:20:00,82.13,82.13,82.09,82.12,213009.0,71.8048,71.8048,71.7698,71.796,213009.0
2017-09-07 12:25:00,82.11,82.12,82.08,82.08,31144.0,71.7873,71.796,71.7611,71.7611,31144.0
2017-09-07 12:30:00,82.09,82.15,82.08,82.11,44978.0,71.7698,71.8222,71.7611,71.7873,44978.0
2017-09-07 12:35:00,82.11,82.14,82.08,82.12,171327.0,71.7873,71.8135,71.7611,71.796,171327.0
2017-09-07 12:40:00,82.12,82.15,82.11,82.14,167230.0,71.796,71.8222,71.7873,71.8135,167230.0
2017-09-07 12:45:00,82.15,82.18,82.14,82.17,141011.0,71.8222,71.8485,71.8135,71.8397,141011.0
2017-09-07 12:50:00,82.18,82.21,82.17,82.2,109336.0,71.8485,71.8747,71.8397,71.866,109336.0
2017-09-07 12:55:00,82.2,82.26,82.19,82.25,147969.0,71.866,71.9184,71.8572,71.9097,147969.0
2017-09-07 13:00:00,82.25,82.28,82.24,82.25,95039.0,71.9097,71.9359,71.9009,71.9097,95039.0
2017-09-07 13:05:00,82.23,82.28,82.23,82.28,31705.0,71.8922,71.9359,71.8922,71.9359,31705.0
2017-09-07 13:10:00,82.28,82.33,82.28,82.31,144706.0,71.9359,71.9796,71.9359,71.9621,144706.0
2017-09-07 13:15:00,82.31,82.35,82.3,82.34,140507.0,71.9621,71.9971,71.9534,71.9884,140507.0
2017-09-07 13:20:00,82.33,82.34,82.28,82.29,72592.0,71.9796,71.9884,71.9359,71.9446,72592.0
2017-09-07 13:25:00,82.29,82.33,82.27,82.32,32881.0,71.9446,71.9796,71.9272,71.9709,32881.0
2017-09-07 13:30:00,82.32,82.32,82.29,82.3,36753.0,71.9709,71.9709,71.9446,71.9534,36753.0
2017-09-07 13:35:00,82.29,82.29,82.25,82.26,40417.0,71.9446,71.9446,71.9097,71.9184,40417.0
2017-09-07 13:40:00,82.26,82.28,82.24,82.27,14117.0,71.9184,71.9359,71.9009,71.9272,14117.0
2017-09-07 13:45:00,82.27,82.28,82.23,82.28,33149.0,71.9272,71.9359,71.8922,71.9359,33149.0
2017-09-07 13:50:00,82.28,82.28,82.24,82.25,17993.0,71.9359,71.9359,71.9009,71.9097,17993.0
2017-09-07 13:55:00,82.24,82.25,82.18,82.19,24744.0,71.9009,71.9097,71.8485,71.8572,24744.0
2017-09-07 14:00:00,82.19,82.21,82.17,82.19,18653.0,71.8572,71.8747,71.8397,71.8572,18653.0
2017-09-07 14:05:00,82.19,82.25,82.18,82.23,31821.0,71.8572,71.9097,71.8485,71.8922,31821.0
2017-09-07 14:10:00,82.23,82.25,82.2,82.21,32297.0,71.8922,71.9097,71.866,71.8747,32297.0
2017-09-07 14:15:00,82.2,82.25,82.19,82.23,27636.0,71.866,71.9097,71.8572,71.8922,27636.0
2017-09-07 14:20:00,82.23,82.23,82.2,82.2,16880.0,71.8922,71.8922,71.866,71.866,16880.0
2017-09-07 14:25:00,82.21,82.26,82.18,82.25,22379.0,71.8747,71.9184,71.8485,71.9097,22379.0
2017-09-07 14:30:00,82.25,82.26,82.21,82.23,19760.0,71.9097,71.9184,71.8747,71.8922,19760.0
2017-09-07 14:35:00,82.23,82.25,82.21,82.25,39381.0,71.8922,71.9097,71.8747,71.9097,39381.0
2017-09-07 14:40:00,82.22,82.25,82.21,82.22,15766.0,71.8834,71.9097,71.8747,71.8834,15766.0
2017-09-07 14:45:00,82.22,82.24,82.19,82.24,28435.0,71.8834,71.9009,71.8572,71.9009,28435.0
2017-09-07 14:50:00,82.24,82.27,82.22,82.22,35056.0,71.9009,71.9272,71.8834,71.8834,35056.0
2017-09-07 14:55:00,82.22,82.23,82.18,82.21,17459.0,71.8834,71.8922,71.8485,71.8747,17459.0
2017-09-07 15:00:00,82.21,82.22,82.18,82.19,20169.0,71.8747,71.8834,71.8485,71.8572,20169.0
2017-09-07 15:05:00,82.19,82.21,82.18,82.19,29576.0,71.8572,71.8747,71.8485,71.8572,29576.0
2017-09-07 15:10:00,82.19,82.2,82.14,82.15,29884.0,71.8572,71.866,71.8135,71.8222,29884.0
2017-09-07 15:15:00,82.15,82.16,82.14,82.15,26360.0,71.8222,71.831,71.8135,71.8222,26360.0
2017-09-07 15:20:00,82.15,82.16,82.06,82.08,110816.0,71.8222,71.831,71.7436,71.7611,110816.0
2017-09-07 15:25:00,82.08,82.1,82.06,82.08,23704.0,71.7611,71.7785,71.7436,71.7611,23704.0
2017-09-07 15:30:00,82.08,82.11,82.07,82.09,50692.0,71.7611,71.7873,71.7523,71.7698,50692.0
2017-09-07 15:35:00,82.09,82.16,82.07,82.14,58092.0,71.7698,71.831,71.7523,71.8135,58092.0
2017-09-07 15:40:00,82.14,82.14,82.12,82.13,181269.0,71.8135,71.8135,71.796,71.8048,181269.0
2017-09-07 15:45:00,82.13,82.19,82.11,82.17,88288.0,71.8048,71.8572,71.7873,71.8397,88288.0
2017-09-07 15:50:00,82.17,82.18,82.13,82.17,229735.0,71.8397,71.8485,71.8048,71.8397,229735.0
2017-09-07 15:55:00,82.17,82.21,82.13,82.17,770371.0,71.8397,71.8747,71.8048,71.8397,770371.0
2017-09-08 09:30:00,82.05,82.21,81.91,82.19,110701.0,71.7348,71.8747,71.6124,71.8572,110701.0
2017-09-08 09:35:00,82.2,82.28,82.19,82.27,84069.0,71.866,71.9359,71.8572,71.9272,84069.0
2017-09-08 09:40:00,82.27,82.39,82.24,82.37,89061.0,71.9272,72.0321,71.9009,72.0146,89061.0
2017-09-08 09:45:00,82.36,82.42,82.35,82.4,216167.0,72.0058,72.0583,71.9971,72.0408,216167.0
2017-09-08 09:50:00,82.39,82.43,82.35,82.4,31137.0,72.0321,72.067,71.9971,72.0408,31137.0
2017-09-08 09:55:00,82.4,82.48,82.39,82.48,43370.0,72.0408,72.1108,72.0321,72.1108,43370.0
2017-09-08 10:00:00,82.49,82.51,82.44,82.49,92371.0,72.1195,72.137,72.0758,72.1195,92371.0
2017-09-08 10:05:00,82.49,82.51,82.43,82.45,35465.0,72.1195,72.137,72.067,72.0845,35465.0
2017-09-08 10:10:00,82.46,82.46,82.36,82.38,47316.0,72.0933,72.0933,72.0058,72.0233,47316.0
2017-09-08 10:15:00,82.37,82.44,82.36,82.37,57816.0,72.0146,72.0758,72.0058,72.0146,57816.0
2017-09-08 10:20:00,82.36,82.36,82.31,82.33,27565.0,72.0058,72.0058,71.9621,71.9796,27565.0
2017-09-08 10:25:00,82.32,82.35,82.29,82.31,17196.0,71.9709,71.9971,71.9446,71.9621,17196.0
2017-09-08 10:30:00,82.31,82.34,82.28,82.33,32076.0,71.9621,71.9884,71.9359,71.9796,32076.0
2017-09-08 10:35:00,82.33,82.41,82.33,82.39,31158.0,71.9796,72.0496,71.9796,72.0321,31158.0
2017-09-08 10:40:00,82.39,82.43,82.37,82.37,27905.0,72.0321,72.067,72.0146,72.0146,27905.0
2017-09-08 10:45:00,82.36,82.42,82.35,82.42,20533.0,72.0058,72.0583,71.9971,72.0583,20533.0
2017-09-08 10:50:00,82.42,82.48,82.42,82.45,24761.0,72.0583,72.1108,72.0583,72.0845,24761.0
2017-09-08 10:55:00,82.46,82.51,82.43,82.47,27804.0,72.0933,72.137,72.067,72.102,27804.0
2017-09-08 11:00:00,82.47,82.52,82.43,82.49,62132.0,72.102,72.1457,72.067,72.1195,62132.0
2017-09-08 11:05:00,82.5,82.5,82.46,82.46,22589.0,72.1282,72.1282,72.0933,72.0933,22589.0
2017-09-08 11:10:00,82.46,82.54,82.43,82.53,36799.0,72.0933,72.1632,72.067,72.1545,36799.0
2017-09-08 11:15:00,82.53,82.56,82.49,82.5,19270.0,72.1545,72.1807,72.1195,72.1282,19270.0
2017-09-08 11:20:00,82.5,82.51,82.46,82.48,18525.0,72.1282,72.137,72.0933,72.1108,18525.0
2017-09-08 11:25:00,82.48,82.55,82.47,82.53,15760.0,72.1108,72.172,72.102,72.1545,15760.0
2017-09-08 11:30:00,82.52,82.58,82.5,82.51,64114.0,72.1457,72.1982,72.1282,72.137,64114.0
2017-09-08 11:35:00,82.51,82.52,82.46,82.5,18828.0,72.137,72.1457,72.0933,72.1282,18828.0
2017-09-08 11:40:00,82.5,82.51,82.47,82.47,17152.0,72.1282,72.137,72.102,72.102,17152.0
2017-09-08 11:45:00,82.47,82.54,82.47,82.54,13784.0,72.102,72.1632,72.102,72.1632,13784.0
2017-09-08 11:50:00,82.53,82.57,82.49,82.57,37807.0,72.1545,72.1894,72.1195,72.1894,37807.0
2017-09-08 11:55:00,82.57,82.6,82.56,82.58,19166.0,72.1894,72.2157,72.1807,72.1982,19166.0
2017-09-08 12:00:00,82.58,82.62,82.57,82.59,46897.0,72.1982,72.2332,72.1894,72.2069,46897.0
2017-09-08 12:05:00,82.58,82.6,82.57,82.57,11983.0,72.1982,72.2157,72.1894,72.1894,11983.0
2017-09-08 12:10:00,82.58,82.58,82.52,82.52,17420.0,72.1982,72.1982,72.1457,72.1457,17420.0
2017-09-08 12:15:00,82.53,82.57,82.51,82.56,13026.0,72.1545,72.1894,72.137,72.1807,13026.0
2017-09-08 12:20:00,82.56,82.57,82.51,82.53,26998.0,72.1807,72.1894,72.137,72.1545,26998.0
2017-09-08 12:25:00,82.53,82.58,82.53,82.56,27408.0,72.1545,72.1982,72.1545,72.1807,27408.0
2017-09-08 12:30:00,82.57,82.58,82.54,82.55,35334.0,72.1894,72.1982,72.1632,72.172,35334.0
2017-09-08 12:35:00,82.55,82.57,82.53,82.54,37268.0,72.172,72.1894,72.1545,72.1632,37268.0
2017-09-08 12:40:00,82.54,82.56,82.53,82.55,37178.0,72.1632,72.1807,72.1545,72.172,37178.0
2017-09-08 12:45:00,82.56,82.63,82.55,82.62,46564.0,72.1807,72.2419,72.172,72.2332,46564.0
2017-09-08 12:50:00,82.62,82.66,82.62,82.66,43627.0,72.2332,72.2681,72.2332,72.2681,43627.0
2017-09-08 12:55:00,82.65,82.66,82.61,82.62,24066.0,72.2594,72.2681,72.2244,72.2332,24066.0
2017-09-08 13:00:00,82.62,82.62,82.57,82.59,14427.0,72.2332,72.2332,72.1894,72.2069,14427.0
2017-09-08 13:05:00,82.59,82.62,82.59,82.61,11935.0,72.2069,72.2332,72.2069,72.2244,11935.0
2017-09-08 13:10:00,82.61,82.63,82.6,82.62,9230.0,72.2244,72.2419,72.2157,72.2332,9230.0
2017-09-08 13:15:00,82.62,82.64,82.61,82.64,11333.0,72.2332,72.2506,72.2244,72.2506,11333.0
2017-09-08 13:20:00,82.64,82.66,82.62,82.64,22060.0,72.2506,72.2681,72.2332,72.2506,22060.0
2017-09-08 13:25:00,82.65,82.66,82.63,82.65,17102.0,72.2594,72.2681,72.2419,72.2594,17102.0
2017-09-08 13:30:00,82.65,82.67,82.62,82.63,33946.0,72.2594,72.2769,72.2332,72.2419,33946.0
2017-09-08 13:35:00,82.62,82.68,82.61,82.67,17828.0,72.2332,72.2856,72.2244,72.2769,17828.0
2017-09-08 13:40:00,82.67,82.67,82.62,82.63,16687.0,72.2769,72.2769,72.2332,72.2419,16687.0
2017-09-08 13:45:00,82.63,82.64,82.59,82.61,27036.0,72.2419,72.2506,72.2069,72.2244,27036.0
2017-09-08 13:50:00,82.6,82.6,82.56,82.59,37701.0,72.2157,72.2157,72.1807,72.2069,37701.0
2017-09-08 13:55:00,82.59,82.59,82.55,82.56,16193.0,72.2069,72.2069,72.172,72.1807,16193.0
2017-09-08 14:00:00,82.55,82.56,82.53,82.55,12626.0,72.172,72.1807,72.1545,72.172,12626.0
2017-09-08 14:05:00,82.55,82.57,82.54,82.54,32345.0,72.172,72.1894,72.1632,72.1632,32345.0
2017-09-08 14:10:00,82.55,82.56,82.53,82.53,23324.0,72.172,72.1807,72.1545,72.1545,23324.0
2017-09-08 14:15:00,82.54,82.54,82.5,82.51,22113.0,72.1632,72.1632,72.1282,72.137,22113.0
2017-09-08 14:20:00,82.52,82.52,82.49,82.5,14590.0,72.1457,72.1457,72.1195,72.1282,14590.0
2017-09-08 14:25:00,82.51,82.51,82.42,82.45,14813.0,72.137,72.137,72.0583,72.0845,14813.0
2017-09-08 14:30:00,82.46,82.52,82.46,82.52,53690.0,72.0933,72.1457,72.0933,72.1457,53690.0
2017-09-08 14:35:00,82.52,82.55,82.51,82.53,39122.0,72.1457,72.172,72.137,72.1545,39122.0
2017-09-08 14:40:00,82.52,82.55,82.51,82.54,16175.0,72.1457,72.172,72.137,72.1632,16175.0
2017-09-08 14:45:00,82.55,82.56,82.5,82.51,55831.0,72.172,72.1807,72.1282,72.137,55831.0
2017-09-08 14:50:00,82.51,82.57,82.5,82.56,93882.0,72.137,72.1894,72.1282,72.1807,93882.0
2017-09-08 14:55:00,82.56,82.58,82.55,82.58,52692.0,72.1807,72.1982,72.172,72.1982,52692.0
2017-09-08 15:00:00,82.58,82.59,82.55,82.57,35535.0,72.1982,72.2069,72.172,72.1894,35535.0
2017-09-08 15:05:00,82.58,82.63,82.56,82.59,63419.0,72.1982,72.2419,72.1807,72.2069,63419.0
2017-09-08 15:10:00,82.6,82.63,82.57,82.57,110726.0,72.2157,72.2419,72.1894,72.1894,110726.0
2017-09-08 15:15:00,82.57,82.57,82.53,82.53,63364.0,72.1894,72.1894,72.1545,72.1545,63364.0
2017-09-08 15:20:00,82.53,82.56,82.52,82.53,22607.0,72.1545,72.1807,72.1457,72.1545,22607.0
2017-09-08 15:25:00,82.53,82.54,82.5,82.51,33733.0,72.1545,72.1632,72.1282,72.137,33733.0
2017-09-08 15:30:00,82.5,82.5,82.45,82.48,81542.0,72.1282,72.1282,72.0845,72.1108,81542.0
2017-09-08 15:35:00,82.47,82.49,82.46,82.48,72770.0,72.102,72.1195,72.0933,72.1108,72770.0
2017-09-08 15:40:00,82.48,82.51,82.47,82.51,73262.0,72.1108,72.137,72.102,72.137,73262.0
2017-09-08 15:45:00,82.51,82.54,82.5,82.53,47544.0,72.137,72.1632,72.1282,72.1545,47544.0
2017-09-08 15:50:00,82.52,82.53,82.48,82.51,277172.0,72.1457,72.1545,72.1108,72.137,277172.0
2017-09-08 15:55:00,82.5,82.54,82.49,82.52,368588.0,72.1282,72.1632,72.1195,72.1457,368588.0
2017-09-11 09:30:00,82.91,82.91,82.75,82.86,208059.0,72.4867,72.4867,72.3468,72.443,208059.0
2017-09-11 09:35:00,82.86,82.95,82.86,82.94,93362.0,72.443,72.5217,72.443,72.5129,93362.0
2017-09-11 09:40:00,82.95,83.04,82.94,82.99,84362.0,72.5217,72.6004,72.5129,72.5566,84362.0
2017-09-11 09:45:00,83.0,83.03,82.96,83.01,115775.0,72.5654,72.5916,72.5304,72.5741,115775.0
2017-09-11 09:50:00,83.01,83.02,82.95,83.0,233332.0,72.5741,72.5829,72.5217,72.5654,233332.0
2017-09-11 09:55:00,83.0,83.01,82.95,82.96,96558.0,72.5654,72.5741,72.5217,72.5304,96558.0
2017-09-11 10:00:00,82.96,83.0,82.93,82.97,106987.0,72.5304,72.5654,72.5042,72.5392,106987.0
2017-09-11 10:05:00,82.96,82.99,82.95,82.96,38924.0,72.5304,72.5566,72.5217,72.5304,38924.0
2017-09-11 10:10:00,82.96,82.98,82.91,82.92,42886.0,72.5304,72.5479,72.4867,72.4954,42886.0
2017-09-11 10:15:00,82.92,82.92,82.88,82.88,48679.0,72.4954,72.4954,72.4605,72.4605,48679.0
2017-09-11 10:20:00,82.88,82.91,82.81,82.86,72632.0,72.4605,72.4867,72.3993,72.443,72632.0
2017-09-11 10:25:00,82.86,82.9,82.84,82.89,242024.0,72.443,72.478,72.4255,72.4692,242024.0
2017-09-11 10:30:00,82.89,82.9,82.8,82.84,59164.0,72.4692,72.478,72.3905,72.4255,59164.0
2017-09-11 10:35:00,82.84,82.84,82.73,82.77,32750.0,72.4255,72.4255,72.3293,72.3643,32750.0
2017-09-11 10:40:00,82.78,82.8,82.74,82.75,40218.0,72.373,72.3905,72.3381,72.3468,40218.0
2017-09-11 10:45:00,82.75,82.79,82.73,82.79,23953.0,72.3468,72.3818,72.3293,72.3818,23953.0
2017-09-11 10:50:00,82.79,82.79,82.75,82.77,26560.0,72.3818,72.3818,72.3468,72.3643,26560.0
2017-09-11 10:55:00,82.77,82.79,82.74,82.75,42616.0,72.3643,72.3818,72.3381,72.3468,42616.0
2017-09-11 11:00:00,82.74,82.78,82.73,82.78,25298.0,72.3381,72.373,72.3293,72.373,25298.0
2017-09-11 11:05:00,82.79,82.83,82.77,82.83,23372.0,72.3818,72.4168,72.3643,72.4168,23372.0
2017-09-11 11:10:00,82.83,82.83,82.78,82.81,17800.0,72.4168,72.4168,72.373,72.3993,17800.0
2017-09-11 11:15:00,82.8,82.82,82.77,82.81,258116.0,72.3905,72.408,72.3643,72.3993,258116.0
2017-09-11 11:20:00,82.8,82.82,82.74,82.74,27113.0,72.3905,72.408,72.3381,72.3381,27113.0
2017-09-11 11:25:00,82.74,82.8,82.74,82.8,54245.0,72.3381,72.3905,72.3381,72.3905,54245.0
2017-09-11 11:30:00,82.8,82.84,82.78,82.84,22075.0,72.3905,72.4255,72.373,72.4255,22075.0
2017-09-11 11:35:00,82.84,82.84,82.81,82.83,15023.0,72.4255,72.4255,72.3993,72.4168,15023.0
2017-09-11 11:40:00,82.84,82.88,82.83,82.85,52907.0,72.4255,72.4605,72.4168,72.4342,52907.0
2017-09-11 11:45:00,82.85,82.9,82.85,82.9,60566.0,72.4342,72.478,72.4342,72.478,60566.0
2017-09-11 11:50:00,82.9,82.93,82.88,82.92,23284.0,72.478,72.5042,72.4605,72.4954,23284.0
2017-09-11 11:55:00,82.92,82.97,82.91,82.94,23030.0,72.4954,72.5392,72.4867,72.5129,23030.0
2017-09-11 12:00:00,82.95,82.98,82.94,82.97,28160.0,72.5217,72.5479,72.5129,72.5392,28160.0
2017-09-11 12:05:00,82.96,82.99,82.96,82.97,14467.0,72.5304,72.5566,72.5304,72.5392,14467.0
2017-09-11 12:10:00,82.96,82.98,82.95,82.98,37247.0,72.5304,72.5479,72.5217,72.5479,37247.0
2017-09-11 12:15:00,82.98,83.02,82.97,83.0,26433.0,72.5479,72.5829,72.5392,72.5654,26433.0
2017-09-11 12:20:00,83.0,83.01,82.98,83.01,43874.0,72.5654,72.5741,72.5479,72.5741,43874.0
2017-09-11 12:25:00,83.01,83.03,82.97,82.97,66798.0,72.5741,72.5916,72.5392,72.5392,66798.0
2017-09-11 12:30:00,82.98,83.02,82.97,82.99,9500.0,72.5479,72.5829,72.5392,72.5566,9500.0
2017-09-11 12:35:00,82.99,83.03,82.97,83.01,25355.0,72.5566,72.5916,72.5392,72.5741,25355.0
2017-09-11 12:40:00,83.02,83.12,83.02,83.11,48288.0,72.5829,72.6703,72.5829,72.6616,48288.0
2017-09-11 12:45:00,83.11,83.13,83.09,83.12,15889.0,72.6616,72.679,72.6441,72.6703,15889.0
2017-09-11 12:50:00,83.12,83.13,83.09,83.11,37497.0,72.6703,72.679,72.6441,72.6616,37497.0
2017-09-11 12:55:00,83.11,83.12,83.04,83.05,55328.0,72.6616,72.6703,72.6004,72.6091,55328.0
2017-09-11 13:00:00,83.05,83.09,83.04,83.09,28039.0,72.6091,72.6441,72.6004,72.6441,28039.0
2017-09-11 13:05:00,83.08,83.08,83.05,83.07,17814.0,72.6353,72.6353,72.6091,72.6266,17814.0
2017-09-11 13:10:00,83.06,83.1,83.05,83.09,41221.0,72.6178,72.6528,72.6091,72.6441,41221.0
2017-09-11 13:15:00,83.09,83.12,83.07,83.08,23142.0,72.6441,72.6703,72.6266,72.6353,23142.0
2017-09-11 13:20:00,83.07,83.08,83.04,83.04,17001.0,72.6266,72.6353,72.6004,72.6004,17001.0
2017-09-11 13:25:00,83.05,83.09,83.05,83.09,20696.0,72.6091,72.6441,72.6091,72.6441,20696.0
2017-09-11 13:30:00,83.09,83.1,83.06,83.09,21076.0,72.6441,72.6528,72.6178,72.6441,21076.0
2017-09-11 13:35:00,83.1,83.1,83.06,83.07,21786.0,72.6528,72.6528,72.6178,72.6266,21786.0
2017-09-11 13:40:00,83.06,83.07,83.04,83.06,34139.0,72.6178,72.6266,72.6004,72.6178,34139.0
2017-09-11 13:45:00,83.06,83.07,83.02,83.06,24830.0,72.6178,72.6266,72.5829,72.6178,24830.0
2017-09-11 13:50:00,83.06,83.1,83.06,83.07,18756.0,72.6178,72.6528,72.6178,72.6266,18756.0
2017-09-11 13:55:00,83.08,83.11,83.06,83.08,21341.0,72.6353,72.6616,72.6178,72.6353,21341.0
2017-09-11 14:00:00,83.08,83.1,83.06,83.09,17977.0,72.6353,72.6528,72.6178,72.6441,17977.0
2017-09-11 14:05:00,83.09,83.12,83.08,83.12,46384.0,72.6441,72.6703,72.6353,72.6703,46384.0
2017-09-11 14:10:00,83.12,83.13,83.09,83.09,34400.0,72.6703,72.679,72.6441,72.6441,34400.0
2017-09-11 14:15:00,83.1,83.13,83.09,83.13,17281.0,72.6528,72.679,72.6441,72.679,17281.0
2017-09-11 14:20:00,83.13,83.13,83.1,83.12,15505.0,72.679,72.679,72.6528,72.6703,15505.0
2017-09-11 14:25:00,83.12,83.12,83.08,83.12,23743.0,72.6703,72.6703,72.6353,72.6703,23743.0
2017-09-11 14:30:00,83.12,83.12,83.08,83.1,29396.0,72.6703,72.6703,72.6353,72.6528,29396.0
2017-09-11 14:35:00,83.09,83.12,83.08,83.1,37670.0,72.6441,72.6703,72.6353,72.6528,37670.0
2017-09-11 14:40:00,83.1,83.15,83.1,83.13,24138.0,72.6528,72.6965,72.6528,72.679,24138.0
2017-09-11 14:45:00,83.13,83.15,83.12,83.13,18229.0,72.679,72.6965,72.6703,72.679,18229.0
2017-09-11 14:50:00,83.13,83.14,83.1,83.12,25233.0,72.679,72.6878,72.6528,72.6703,25233.0
2017-09-11 14:55:00,83.12,83.14,83.09,83.1,70149.0,72.6703,72.6878,72.6441,72.6528,70149.0
2017-09-11 15:00:00,83.09,83.14,83.09,83.14,43737.0,72.6441,72.6878,72.6441,72.6878,43737.0
2017-09-11 15:05:00,83.14,83.14,83.08,83.1,45304.0,72.6878,72.6878,72.6353,72.6528,45304.0
2017-09-11 15:10:00,83.1,83.15,83.1,83.13,40189.0,72.6528,72.6965,72.6528,72.679,40189.0
2017-09-11 15:15:00,83.13,83.14,83.09,83.09,55370.0,72.679,72.6878,72.6441,72.6441,55370.0
2017-09-11 15:20:00,83.1,83.15,83.09,83.14,59334.0,72.6528,72.6965,72.6441,72.6878,59334.0
2017-09-11 15:25:00,83.14,83.14,83.1,83.1,62655.0,72.6878,72.6878,72.6528,72.6528,62655.0
2017-09-11 15:30:00,83.11,83.12,83.09,83.1,76598.0,72.6616,72.6703,72.6441,72.6528,76598.0
2017-09-11 15:35:00,83.09,83.16,83.08,83.15,97701.0,72.6441,72.7053,72.6353,72.6965,97701.0
2017-09-11 15:40:00,83.15,83.16,83.11,83.14,112549.0,72.6965,72.7053,72.6616,72.6878,112549.0
2017-09-11 15:45:00,83.14,83.15,83.11,83.14,115819.0,72.6878,72.6965,72.6616,72.6878,115819.0
2017-09-11 15:50:00,83.14,83.16,83.12,83.16,199146.0,72.6878,72.7053,72.6703,72.7053,199146.0
2017-09-11 15:55:00,83.16,83.2,83.15,83.18,677865.0,72.7053,72.7402,72.6965,72.7228,677865.0
2017-09-12 09:30:00,83.2,83.36,83.07,83.09,365448.0,72.7402,72.8801,72.6266,72.6441,365448.0
2017-09-12 09:35:00,83.09,83.22,83.06,83.19,272594.0,72.6441,72.7577,72.6178,72.7315,272594.0
2017-09-12 09:40:00,83.19,83.21,83.14,83.2,169322.0,72.7315,72.749,72.6878,72.7402,169322.0
2017-09-12 09:45:00,83.21,83.31,83.19,83.21,96857.0,72.749,72.8364,72.7315,72.749,96857.0
2017-09-12 09:50:00,83.22,83.22,83.14,83.18,22717.0,72.7577,72.7577,72.6878,72.7228,22717.0
2017-09-12 09:55:00,83.18,83.2,83.14,83.16,181347.0,72.7228,72.7402,72.6878,72.7053,181347.0
2017-09-12 10:00:00,83.17,83.19,83.12,83.13,92934.0,72.714,72.7315,72.6703,72.679,92934.0
2017-09-12 10:05:00,83.13,83.18,83.11,83.18,40134.0,72.679,72.7228,72.6616,72.7228,40134.0
2017-09-12 10:10:00,83.18,83.2,83.15,83.16,30901.0,72.7228,72.7402,72.6965,72.7053,30901.0
2017-09-12 10:15:00,83.17,83.17,83.08,83.11,137824.0,72.714,72.714,72.6353,72.6616,137824.0
2017-09-12 10:20:00,83.12,83.16,83.08,83.11,388841.0,72.6703,72.7053,72.6353,72.6616,388841.0
2017-09-12 10:25:00,83.1,83.12,83.07,83.09,88448.0,72.6528,72.6703,72.6266,72.6441,88448.0
2017-09-12 10:30:00,83.08,83.13,83.05,83.11,110886.0,72.6353,72.679,72.6091,72.6616,110886.0
2017-09-12 10:35:00,83.12,83.14,83.07,83.08,79476.0,72.6703,72.6878,72.6266,72.6353,79476.0
2017-09-12 10:40:00,83.09,83.11,83.06,83.09,72932.0,72.6441,72.6616,72.6178,72.6441,72932.0
2017-09-12 10:45:00,83.09,83.12,83.06,83.12,60604.0,72.6441,72.6703,72.6178,72.6703,60604.0
2017-09-12 10:50:00,83.11,83.12,83.08,83.08,38011.0,72.6616,72.6703,72.6353,72.6353,38011.0
2017-09-12 10:55:00,83.09,83.13,83.08,83.11,38503.0,72.6441,72.679,72.6353,72.6616,38503.0
2017-09-12 11:00:00,83.12,83.14,83.08,83.11,39521.0,72.6703,72.6878,72.6353,72.6616,39521.0
2017-09-12 11:05:00,83.12,83.15,83.11,83.14,27365.0,72.6703,72.6965,72.6616,72.6878,27365.0
2017-09-12 11:10:00,83.13,83.14,83.1,83.11,52524.0,72.679,72.6878,72.6528,72.6616,52524.0
2017-09-12 11:15:00,83.11,83.14,83.11,83.12,49828.0,72.6616,72.6878,72.6616,72.6703,49828.0
2017-09-12 11:20:00,83.12,83.15,83.11,83.13,43881.0,72.6703,72.6965,72.6616,72.679,43881.0
2017-09-12 11:25:00,83.13,83.15,83.1,83.13,35796.0,72.679,72.6965,72.6528,72.679,35796.0
2017-09-12 11:30:00,83.14,83.15,83.1,83.14,31853.0,72.6878,72.6965,72.6528,72.6878,31853.0
2017-09-12 11:35:00,83.14,83.15,83.07,83.09,164521.0,72.6878,72.6965,72.6266,72.6441,164521.0
2017-09-12 11:40:00,83.09,83.1,83.07,83.08,49798.0,72.6441,72.6528,72.6266,72.6353,49798.0
2017-09-12 11:45:00,83.08,83.12,83.07,83.11,22229.0,72.6353,72.6703,72.6266,72.6616,22229.0
2017-09-12 11:50:00,83.12,83.16,83.1,83.11,23847.0,72.6703,72.7053,72.6528,72.6616,23847.0
2017-09-12 11:55:00,83.11,83.22,83.09,83.19,70685.0,72.6616,72.7577,72.6441,72.7315,70685.0
2017-09-12 12:00:00,83.2,83.2,83.13,83.14,74086.0,72.7402,72.7402,72.679,72.6878,74086.0
2017-09-12 12:05:00,83.14,83.17,83.13,83.16,18892.0,72.6878,72.714,72.679,72.7053,18892.0
2017-09-12 12:10:00,83.16,83.2,83.14,83.17,33995.0,72.7053,72.7402,72.6878,72.714,33995.0
2017-09-12 12:15:00,83.18,83.2,83.17,83.18,20376.0,72.7228,72.7402,72.714,72.7228,20376.0
2017-09-12 12:20:00,83.18,83.2,83.16,83.17,20357.0,72.7228,72.7402,72.7053,72.714,20357.0
2017-09-12 12:25:00,83.17,83.18,83.15,83.16,44154.0,72.714,72.7228,72.6965,72.7053,44154.0
2017-09-12 12:30:00,83.16,83.21,83.16,83.2,29418.0,72.7053,72.749,72.7053,72.7402,29418.0
2017-09-12 12:35:00,83.2,83.21,83.16,83.17,19937.0,72.7402,72.749,72.7053,72.714,19937.0
2017-09-12 12:40:00,83.17,83.18,83.13,83.15,35115.0,72.714,72.7228,72.679,72.6965,35115.0
2017-09-12 12:45:00,83.15,83.19,83.14,83.15,93743.0,72.6965,72.7315,72.6878,72.6965,93743.0
2017-09-12 12:50:00,83.15,83.16,83.1,83.11,128949.0,72.6965,72.7053,72.6528,72.6616,128949.0
2017-09-12 12:55:00,83.1,83.16,83.09,83.15,292869.0,72.6528,72.7053,72.6441,72.6965,292869.0
2017-09-12 13:00:00,83.15,83.18,83.15,83.17,14393.0,72.6965,72.7228,72.6965,72.714,14393.0
2017-09-12 13:05:00,83.17,83.17,83.1,83.11,84911.0,72.714,72.714,72.6528,72.6616,84911.0
2017-09-12 13:10:00,83.11,83.13,83.09,83.11,15097.0,72.6616,72.679,72.6441,72.6616,15097.0
2017-09-12 13:15:00,83.11,83.12,83.09,83.11,21818.0,72.6616,72.6703,72.6441,72.6616,21818.0
2017-09-12 13:20:00,83.12,83.13,83.1,83.1,17772.0,72.6703,72.679,72.6528,72.6528,17772.0
2017-09-12 13:25:00,83.1,83.13,83.1,83.11,43355.0,72.6528,72.679,72.6528,72.6616,43355.0
2017-09-12 13:30:00,83.11,83.12,83.08,83.09,35200.0,72.6616,72.6703,72.6353,72.6441,35200.0
2017-09-12 13:35:00,83.09,83.12,83.08,83.11,60845.0,72.6441,72.6703,72.6353,72.6616,60845.0
2017-09-12 13:40:00,83.11,83.13,83.1,83.11,21329.0,72.6616,72.679,72.6528,72.6616,21329.0
2017-09-12 13:45:00,83.1,83.1,83.05,83.07,19808.0,72.6528,72.6528,72.6091,72.6266,19808.0
2017-09-12 13:50:00,83.08,83.08,83.06,83.07,7648.0,72.6353,72.6353,72.6178,72.6266,7648.0
2017-09-12 13:55:00,83.06,83.07,83.03,83.04,35629.0,72.6178,72.6266,72.5916,72.6004,35629.0
2017-09-12 14:00:00,83.05,83.1,83.05,83.1,104201.0,72.6091,72.6528,72.6091,72.6528,104201.0
2017-09-12 14:05:00,83.1,83.12,83.08,83.1,21043.0,72.6528,72.6703,72.6353,72.6528,21043.0
2017-09-12 14:10:00,83.11,83.17,83.09,83.17,20098.0,72.6616,72.714,72.6441,72.714,20098.0
2017-09-12 14:15:00,83.17,83.19,83.16,83.18,24541.0,72.714,72.7315,72.7053,72.7228,24541.0
2017-09-12 14:20:00,83.17,83.21,83.17,83.2,28354.0,72.714,72.749,72.714,72.7402,28354.0
2017-09-12 14:25:00,83.21,83.21,83.16,83.16,94408.0,72.749,72.749,72.7053,72.7053,94408.0
2017-09-12 14:30:00,83.16,83.22,83.15,83.22,19815.0,72.7053,72.7577,72.6965,72.7577,19815.0
2017-09-12 14:35:00,83.21,83.22,83.19,83.19,42386.0,72.749,72.7577,72.7315,72.7315,42386.0
2017-09-12 14:40:00,83.19,83.22,83.18,83.2,25034.0,72.7315,72.7577,72.7228,72.7402,25034.0
2017-09-12 14:45:00,83.2,83.2,83.18,83.19,20845.0,72.7402,72.7402,72.7228,72.7315,20845.0
2017-09-12 14:50:00,83.18,83.25,83.18,83.24,25486.0,72.7228,72.784,72.7228,72.7752,25486.0
2017-09-12 14:55:00,83.24,83.26,83.21,83.26,25097.0,72.7752,72.7927,72.749,72.7927,25097.0
2017-09-12 15:00:00,83.26,83.27,83.23,83.24,23578.0,72.7927,72.8014,72.7665,72.7752,23578.0
2017-09-12 15:05:00,83.23,83.25,83.21,83.23,25413.0,72.7665,72.784,72.749,72.7665,25413.0
2017-09-12 15:10:00,83.23,83.24,83.2,83.2,17789.0,72.7665,72.7752,72.7402,72.7402,17789.0
2017-09-12 15:15:00,83.2,83.22,83.19,83.22,21396.0,72.7402,72.7577,72.7315,72.7577,21396.0
2017-09-12 15:20:00,83.22,83.26,83.21,83.25,66905.0,72.7577,72.7927,72.749,72.784,66905.0
2017-09-12 15:25:00,83.24,83.28,83.21,83.22,57175.0,72.7752,72.8102,72.749,72.7577,57175.0
2017-09-12 15:30:00,83.22,83.27,83.21,83.27,127866.0,72.7577,72.8014,72.749,72.8014,127866.0
2017-09-12 15:35:00,83.27,83.28,83.24,83.25,63248.0,72.8014,72.8102,72.7752,72.784,63248.0
2017-09-12 15:40:00,83.25,83.26,83.24,83.25,51659.0,72.784,72.7927,72.7752,72.784,51659.0
2017-09-12 15:45:00,83.25,83.3,83.25,83.27,155129.0,72.784,72.8277,72.784,72.8014,155129.0
2017-09-12 15:50:00,83.27,83.33,83.26,83.33,303079.0,72.8014,72.8539,72.7927,72.8539,303079.0
2017-09-12 15:55:00,83.32,83.37,83.31,83.37,845660.0,72.8452,72.8889,72.8364,72.8889,845660.0
2017-09-13 09:30:00,83.26,83.32,83.22,83.3,92152.0,72.7927,72.8452,72.7577,72.8277,92152.0
2017-09-13 09:35:00,83.3,83.33,83.25,83.29,40029.0,72.8277,72.8539,72.784,72.8189,40029.0
2017-09-13 09:40:00,83.3,83.37,83.28,83.37,43315.0,72.8277,72.8889,72.8102,72.8889,43315.0
2017-09-13 09:45:00,83.38,83.4,83.32,83.33,59583.0,72.8976,72.9151,72.8452,72.8539,59583.0
2017-09-13 09:50:00,83.33,83.38,83.31,83.36,86783.0,72.8539,72.8976,72.8364,72.8801,86783.0
2017-09-13 09:55:00,83.37,83.4,83.31,83.31,46953.0,72.8889,72.9151,72.8364,72.8364,46953.0
2017-09-13 10:00:00,83.32,83.41,83.29,83.31,155713.0,72.8452,72.9238,72.8189,72.8364,155713.0
2017-09-13 10:05:00,83.32,83.33,83.28,83.29,30426.0,72.8452,72.8539,72.8102,72.8189,30426.0
2017-09-13 10:10:00,83.29,83.34,83.29,83.32,126789.0,72.8189,72.8626,72.8189,72.8452,126789.0
2017-09-13 10:15:00,83.32,83.33,83.27,83.28,65812.0,72.8452,72.8539,72.8014,72.8102,65812.0
2017-09-13 10:20:00,83.28,83.33,83.26,83.32,29706.0,72.8102,72.8539,72.7927,72.8452,29706.0
2017-09-13 10:25:00,83.32,83.32,83.26,83.27,28067.0,72.8452,72.8452,72.7927,72.8014,28067.0
2017-09-13 10:30:00,83.27,83.28,83.22,83.23,42293.0,72.8014,72.8102,72.7577,72.7665,42293.0
2017-09-13 10:35:00,83.23,83.25,83.17,83.19,44255.0,72.7665,72.784,72.714,72.7315,44255.0
2017-09-13 10:40:00,83.18,83.19,83.1,83.1,66873.0,72.7228,72.7315,72.6528,72.6528,66873.0
2017-09-13 10:45:00,83.1,83.13,83.09,83.09,108293.0,72.6528,72.679,72.6441,72.6441,108293.0
2017-09-13 10:50:00,83.09,83.13,83.06,83.07,93326.0,72.6441,72.679,72.6178,72.6266,93326.0
2017-09-13 10:55:00,83.07,83.08,83.04,83.06,61690.0,72.6266,72.6353,72.6004,72.6178,61690.0
2017-09-13 11:00:00,83.07,83.1,83.05,83.09,66029.0,72.6266,72.6528,72.6091,72.6441,66029.0
2017-09-13 11:05:00,83.1,83.14,83.08,83.14,61684.0,72.6528,72.6878,72.6353,72.6878,61684.0
2017-09-13 11:10:00,83.13,83.14,83.12,83.14,34553.0,72.679,72.6878,72.6703,72.6878,34553.0
2017-09-13 11:15:00,83.14,83.14,83.09,83.09,22356.0,72.6878,72.6878,72.6441,72.6441,22356.0
2017-09-13 11:20:00,83.09,83.12,83.08,83.09,27394.0,72.6441,72.6703,72.6353,72.6441,27394.0
2017-09-13 11:25:00,83.09,83.11,83.06,83.07,22486.0,72.6441,72.6616,72.6178,72.6266,22486.0
2017-09-13 11:30:00,83.06,83.07,83.04,83.06,23434.0,72.6178,72.6266,72.6004,72.6178,23434.0
2017-09-13 11:35:00,83.05,83.05,83.0,83.02,41477.0,72.6091,72.6091,72.5654,72.5829,41477.0
2017-09-13 11:40:00,83.02,83.04,83.01,83.03,14769.0,72.5829,72.6004,72.5741,72.5916,14769.0
2017-09-13 11:45:00,83.04,83.06,83.02,83.05,70767.0,72.6004,72.6178,72.5829,72.6091,70767.0
2017-09-13 11:50:00,83.05,83.08,83.04,83.07,88277.0,72.6091,72.6353,72.6004,72.6266,88277.0
2017-09-13 11:55:00,83.07,83.09,83.05,83.07,26240.0,72.6266,72.6441,72.6091,72.6266,26240.0
2017-09-13 12:00:00,83.07,83.1,83.07,83.09,19291.0,72.6266,72.6528,72.6266,72.6441,19291.0
2017-09-13 12:05:00,83.08,83.1,83.07,83.09,19825.0,72.6353,72.6528,72.6266,72.6441,19825.0
2017-09-13 12:10:00,83.08,83.08,83.02,83.03,13322.0,72.6353,72.6353,72.5829,72.5916,13322.0
2017-09-13 12:15:00,83.03,83.04,83.0,83.0,11873.0,72.5916,72.6004,72.5654,72.5654,11873.0
2017-09-13 12:20:00,83.01,83.01,82.99,83.0,11061.0,72.5741,72.5741,72.5566,72.5654,11061.0
2017-09-13 12:25:00,83.0,83.0,82.97,82.97,13012.0,72.5654,72.5654,72.5392,72.5392,13012.0
2017-09-13 12:30:00,82.97,82.98,82.94,82.95,11723.0,72.5392,72.5479,72.5129,72.5217,11723.0
2017-09-13 12:35:00,82.95,82.96,82.93,82.95,15565.0,72.5217,72.5304,72.5042,72.5217,15565.0
2017-09-13 12:40:00,82.96,83.01,82.95,83.01,18267.0,72.5304,72.5741,72.5217,72.5741,18267.0
2017-09-13 12:45:00,83.0,83.04,82.99,83.03,20050.0,72.5654,72.6004,72.5566,72.5916,20050.0
2017-09-13 12:50:00,83.03,83.05,83.03,83.03,8745.0,72.5916,72.6091,72.5916,72.5916,8745.0
2017-09-13 12:55:00,83.03,83.05,83.02,83.03,14324.0,72.5916,72.6091,72.5829,72.5916,14324.0
2017-09-13 13:00:00,83.04,83.07,83.0,83.07,72496.0,72.6004,72.6266,72.5654,72.6266,72496.0
2017-09-13 13:05:00,83.06,83.07,83.04,83.05,14222.0,72.6178,72.6266,72.6004,72.6091,14222.0
2017-09-13 13:10:00,83.04,83.05,83.04,83.04,9568.0,72.6004,72.6091,72.6004,72.6004,9568.0
2017-09-13 13:15:00,83.03,83.08,83.03,83.08,15514.0,72.5916,72.6353,72.5916,72.6353,15514.0
2017-09-13 13:20:00,83.08,83.09,83.06,83.08,8269.0,72.6353,72.6441,72.6178,72.6353,8269.0
2017-09-13 13:25:00,83.08,83.09,83.05,83.08,14823.0,72.6353,72.6441,72.6091,72.6353,14823.0
2017-09-13 13:30:00,83.08,83.09,83.05,83.06,23886.0,72.6353,72.6441,72.6091,72.6178,23886.0
2017-09-13 13:35:00,83.07,83.1,83.06,83.09,15179.0,72.6266,72.6528,72.6178,72.6441,15179.0
2017-09-13 13:40:00,83.09,83.1,83.06,83.07,14103.0,72.6441,72.6528,72.6178,72.6266,14103.0
2017-09-13 13:45:00,83.07,83.08,83.04,83.05,17676.0,72.6266,72.6353,72.6004,72.6091,17676.0
2017-09-13 13:50:00,83.04,83.06,83.04,83.04,22106.0,72.6004,72.6178,72.6004,72.6004,22106.0
2017-09-13 13:55:00,83.05,83.05,83.01,83.02,19569.0,72.6091,72.6091,72.5741,72.5829,19569.0
2017-09-13 14:00:00,83.01,83.02,83.0,83.01,16474.0,72.5741,72.5829,72.5654,72.5741,16474.0
2017-09-13 14:05:00,83.0,83.02,82.98,82.98,21424.0,72.5654,72.5829,72.5479,72.5479,21424.0
2017-09-13 14:10:00,82.98,82.99,82.95,82.95,23912.0,72.5479,72.5566,72.5217,72.5217,23912.0
2017-09-13 14:15:00,82.96,82.97,82.93,82.94,44039.0,72.5304,72.5392,72.5042,72.5129,44039.0
2017-09-13 14:20:00,82.93,82.95,82.92,82.93,17323.0,72.5042,72.5217,72.4954,72.5042,17323.0
2017-09-13 14:25:00,82.93,82.94,82.89,82.9,25985.0,72.5042,72.5129,72.4692,72.478,25985.0
2017-09-13 14:30:00,82.9,82.93,82.9,82.92,22505.0,72.478,72.5042,72.478,72.4954,22505.0
2017-09-13 14:35:00,82.93,82.96,82.92,82.92,20937.0,72.5042,72.5304,72.4954,72.4954,20937.0
2017-09-13 14:40:00,82.92,82.96,82.91,82.95,22667.0,72.4954,72.5304,72.4867,72.5217,22667.0
2017-09-13 14:45:00,82.95,82.96,82.94,82.94,56554.0,72.5217,72.5304,72.5129,72.5129,56554.0
2017-09-13 14:50:00,82.95,82.96,82.94,82.95,45231.0,72.5217,72.5304,72.5129,72.5217,45231.0
2017-09-13 14:55:00,82.95,82.97,82.94,82.95,117124.0,72.5217,72.5392,72.5129,72.5217,117124.0
2017-09-13 15:00:00,82.94,82.97,82.93,82.94,73240.0,72.5129,72.5392,72.5042,72.5129,73240.0
2017-09-13 15:05:00,82.94,82.97,82.93,82.97,48460.0,72.5129,72.5392,72.5042,72.5392,48460.0
2017-09-13 15:10:00,82.97,82.99,82.95,82.97,63176.0,72.5392,72.5566,72.5217,72.5392,63176.0
2017-09-13 15:15:00,82.98,82.98,82.93,82.94,51638.0,72.5479,72.5479,72.5042,72.5129,51638.0
2017-09-13 15:20:00,82.95,82.95,82.91,82.92,72156.0,72.5217,72.5217,72.4867,72.4954,72156.0
2017-09-13 15:25:00,82.92,82.94,82.92,82.93,66341.0,72.4954,72.5129,72.4954,72.5042,66341.0
2017-09-13 15:30:00,82.94,82.97,82.93,82.95,144235.0,72.5129,72.5392,72.5042,72.5217,144235.0
2017-09-13 15:35:00,82.95,82.96,82.91,82.94,155773.0,72.5217,72.5304,72.4867,72.5129,155773.0
2017-09-13 15:40:00,82.94,82.95,82.93,82.95,97496.0,72.5129,72.5217,72.5042,72.5217,97496.0
2017-09-13 15:45:00,82.94,82.95,82.93,82.94,257069.0,72.5129,72.5217,72.5042,72.5129,257069.0
2017-09-13 15:50:00,82.94,83.03,82.94,83.0,303327.0,72.5129,72.5916,72.5129,72.5654,303327.0
2017-09-13 15:55:00,83.0,83.06,82.99,83.04,957512.0,72.5654,72.6178,72.5566,72.6004,957512.0
2017-09-14 09:30:00,82.82,82.9,82.72,82.76,86093.0,72.408,72.478,72.3206,72.3556,86093.0
2017-09-14 09:35:00,82.78,82.82,82.71,82.77,35516.0,72.373,72.408,72.3118,72.3643,35516.0
2017-09-14 09:40:00,82.76,82.81,82.74,82.77,38276.0,72.3556,72.3993,72.3381,72.3643,38276.0
2017-09-14 09:45:00,82.78,82.87,82.78,82.82,49631.0,72.373,72.4517,72.373,72.408,49631.0
2017-09-14 09:50:00,82.83,82.85,82.79,82.81,61161.0,72.4168,72.4342,72.3818,72.3993,61161.0
2017-09-14 09:55:00,82.82,82.87,82.78,82.87,45918.0,72.408,72.4517,72.373,72.4517,45918.0
2017-09-14 10:00:00,82.88,82.88,82.82,82.84,53412.0,72.4605,72.4605,72.408,72.4255,53412.0
2017-09-14 10:05:00,82.85,82.9,82.85,82.85,77988.0,72.4342,72.478,72.4342,72.4342,77988.0
2017-09-14 10:10:00,82.86,82.92,82.85,82.9,27126.0,72.443,72.4954,72.4342,72.478,27126.0
2017-09-14 10:15:00,82.89,82.93,82.89,82.92,21273.0,72.4692,72.5042,72.4692,72.4954,21273.0
2017-09-14 10:20:00,82.91,82.95,82.9,82.93,21762.0,72.4867,72.5217,72.478,72.5042,21762.0
2017-09-14 10:25:00,82.93,82.98,82.92,82.93,28628.0,72.5042,72.5479,72.4954,72.5042,28628.0
2017-09-14 10:30:00,82.93,82.94,82.9,82.92,23812.0,72.5042,72.5129,72.478,72.4954,23812.0
2017-09-14 10:35:00,82.92,82.94,82.9,82.92,25630.0,72.4954,72.5129,72.478,72.4954,25630.0
2017-09-14 10:40:00,82.91,82.99,82.9,82.98,31376.0,72.4867,72.5566,72.478,72.5479,31376.0
2017-09-14 10:45:00,82.99,83.02,82.98,83.0,59424.0,72.5566,72.5829,72.5479,72.5654,59424.0
2017-09-14 10:50:00,83.0,83.04,82.99,83.02,45777.0,72.5654,72.6004,72.5566,72.5829,45777.0
2017-09-14 10:55:00,83.02,83.02,82.97,83.0,32719.0,72.5829,72.5829,72.5392,72.5654,32719.0
2017-09-14 11:00:00,83.0,83.05,83.0,83.05,31209.0,72.5654,72.6091,72.5654,72.6091,31209.0
2017-09-14 11:05:00,83.06,83.09,83.04,83.09,28981.0,72.6178,72.6441,72.6004,72.6441,28981.0
2017-09-14 11:10:00,83.1,83.13,83.09,83.13,36762.0,72.6528,72.679,72.6441,72.679,36762.0
2017-09-14 11:15:00,83.13,83.19,83.12,83.18,64277.0,72.679,72.7315,72.6703,72.7228,64277.0
2017-09-14 11:20:00,83.19,83.21,83.15,83.2,60460.0,72.7315,72.749,72.6965,72.7402,60460.0
2017-09-14 11:25:00,83.2,83.21,83.16,83.16,35632.0,72.7402,72.749,72.7053,72.7053,35632.0
2017-09-14 11:30:00,83.17,83.24,83.16,83.22,125112.0,72.714,72.7752,72.7053,72.7577,125112.0
2017-09-14 11:35:00,83.22,83.24,83.2,83.2,59918.0,72.7577,72.7752,72.7402,72.7402,59918.0
2017-09-14 11:40:00,83.2,83.23,83.19,83.21,38674.0,72.7402,72.7665,72.7315,72.749,38674.0
2017-09-14 11:45:00,83.21,83.29,83.21,83.27,108985.0,72.749,72.8189,72.749,72.8014,108985.0
2017-09-14 11:50:00,83.26,83.29,83.25,83.26,39502.0,72.7927,72.8189,72.784,72.7927,39502.0
2017-09-14 11:55:00,83.26,83.28,83.26,83.28,24225.0,72.7927,72.8102,72.7927,72.8102,24225.0
2017-09-14 12:00:00,83.27,83.29,83.14,83.23,266915.0,72.8014,72.8189,72.6878,72.7665,266915.0
2017-09-14 12:05:00,83.23,83.24,83.2,83.2,18900.0,72.7665,72.7752,72.7402,72.7402,18900.0
2017-09-14 12:10:00,83.2,83.2,83.17,83.19,18709.0,72.7402,72.7402,72.714,72.7315,18709.0
2017-09-14 12:15:00,83.19,83.21,83.18,83.19,29638.0,72.7315,72.749,72.7228,72.7315,29638.0
2017-09-14 12:20:00,83.19,83.19,83.15,83.16,21857.0,72.7315,72.7315,72.6965,72.7053,21857.0
2017-09-14 12:25:00,83.16,83.2,83.16,83.2,17622.0,72.7053,72.7402,72.7053,72.7402,17622.0
2017-09-14 12:30:00,83.19,83.21,83.18,83.19,22164.0,72.7315,72.749,72.7228,72.7315,22164.0
2017-09-14 12:35:00,83.2,83.2,83.17,83.17,35579.0,72.7402,72.7402,72.714,72.714,35579.0
2017-09-14 12:40:00,83.17,83.22,83.17,83.22,72644.0,72.714,72.7577,72.714,72.7577,72644.0
2017-09-14 12:45:00,83.22,83.22,83.2,83.21,36192.0,72.7577,72.7577,72.7402,72.749,36192.0
2017-09-14 12:50:00,83.21,83.25,83.21,83.23,50459.0,72.749,72.784,72.749,72.7665,50459.0
2017-09-14 12:55:00,83.23,83.24,83.22,83.23,107455.0,72.7665,72.7752,72.7577,72.7665,107455.0
2017-09-14 13:00:00,83.24,83.26,83.21,83.25,120705.0,72.7752,72.7927,72.749,72.784,120705.0
2017-09-14 13:05:00,83.25,83.26,83.23,83.24,61434.0,72.784,72.7927,72.7665,72.7752,61434.0
2017-09-14 13:10:00,83.25,83.25,83.24,83.24,48154.0,72.784,72.784,72.7752,72.7752,48154.0
2017-09-14 13:15:00,83.24,83.25,83.23,83.25,34117.0,72.7752,72.784,72.7665,72.784,34117.0
2017-09-14 13:20:00,83.26,83.26,83.21,83.22,29027.0,72.7927,72.7927,72.749,72.7577,29027.0
2017-09-14 13:25:00,83.22,83.23,83.22,83.22,9996.0,72.7577,72.7665,72.7577,72.7577,9996.0
2017-09-14 13:30:00,83.22,83.24,83.19,83.2,120507.0,72.7577,72.7752,72.7315,72.7402,120507.0
2017-09-14 13:35:00,83.2,83.22,83.16,83.16,14856.0,72.7402,72.7577,72.7053,72.7053,14856.0
2017-09-14 13:40:00,83.16,83.19,83.16,83.18,32918.0,72.7053,72.7315,72.7053,72.7228,32918.0
2017-09-14 13:45:00,83.17,83.17,83.14,83.16,22916.0,72.714,72.714,72.6878,72.7053,22916.0
2017-09-14 13:50:00,83.16,83.18,83.15,83.17,19802.0,72.7053,72.7228,72.6965,72.714,19802.0
2017-09-14 13:55:00,83.17,83.18,83.13,83.15,68805.0,72.714,72.7228,72.679,72.6965,68805.0
2017-09-14 14:00:00,83.15,83.2,83.14,83.2,45673.0,72.6965,72.7402,72.6878,72.7402,45673.0
2017-09-14 14:05:00,83.19,83.23,83.19,83.2,55719.0,72.7315,72.7665,72.7315,72.7402,55719.0
2017-09-14 14:10:00,83.2,83.21,83.17,83.2,44842.0,72.7402,72.749,72.714,72.7402,44842.0
2017-09-14 14:15:00,83.19,83.2,83.16,83.18,58877.0,72.7315,72.7402,72.7053,72.7228,58877.0
2017-09-14 14:20:00,83.17,83.21,83.17,83.18,109251.0,72.714,72.749,72.714,72.7228,109251.0
2017-09-14 14:25:00,83.17,83.19,83.15,83.16,46602.0,72.714,72.7315,72.6965,72.7053,46602.0
2017-09-14 14:30:00,83.16,83.19,83.15,83.18,98435.0,72.7053,72.7315,72.6965,72.7228,98435.0
2017-09-14 14:35:00,83.18,83.18,83.14,83.15,238678.0,72.7228,72.7228,72.6878,72.6965,238678.0
2017-09-14 14:40:00,83.16,83.18,83.14,83.17,52983.0,72.7053,72.7228,72.6878,72.714,52983.0
2017-09-14 14:45:00,83.17,83.19,83.16,83.17,27679.0,72.714,72.7315,72.7053,72.714,27679.0
2017-09-14 14:50:00,83.17,83.18,83.16,83.17,33925.0,72.714,72.7228,72.7053,72.714,33925.0
2017-09-14 14:55:00,83.17,83.17,83.15,83.16,30921.0,72.714,72.714,72.6965,72.7053,30921.0
2017-09-14 15:00:00,83.16,83.17,83.13,83.16,48095.0,72.7053,72.714,72.679,72.7053,48095.0
2017-09-14 15:05:00,83.15,83.16,83.12,83.13,35278.0,72.6965,72.7053,72.6703,72.679,35278.0
2017-09-14 15:10:00,83.14,83.15,83.1,83.12,46274.0,72.6878,72.6965,72.6528,72.6703,46274.0
2017-09-14 15:15:00,83.11,83.12,83.08,83.09,38121.0,72.6616,72.6703,72.6353,72.6441,38121.0
2017-09-14 15:20:00,83.09,83.12,83.07,83.11,105960.0,72.6441,72.6703,72.6266,72.6616,105960.0
2017-09-14 15:25:00,83.1,83.13,83.09,83.13,54551.0,72.6528,72.679,72.6441,72.679,54551.0
2017-09-14 15:30:00,83.13,83.16,83.12,83.16,50791.0,72.679,72.7053,72.6703,72.7053,50791.0
2017-09-14 15:35:00,83.16,83.17,83.14,83.16,72279.0,72.7053,72.714,72.6878,72.7053,72279.0
2017-09-14 15:40:00,83.16,83.16,83.11,83.11,152239.0,72.7053,72.7053,72.6616,72.6616,152239.0
2017-09-14 15:45:00,83.12,83.15,83.09,83.1,297707.0,72.6703,72.6965,72.6441,72.6528,297707.0
2017-09-14 15:50:00,83.11,83.14,83.07,83.11,186252.0,72.6616,72.6878,72.6266,72.6616,186252.0
2017-09-14 15:55:00,83.11,83.17,83.08,83.16,697183.0,72.6616,72.714,72.6353,72.7053,697183.0
2017-09-15 09:30:00,83.06,83.06,82.86,82.92,160158.0,72.8858,72.8858,72.7103,72.763,160158.0
2017-09-15 09:35:00,82.92,82.92,82.67,82.7,94301.0,72.763,72.763,72.5436,72.5699,94301.0
2017-09-15 09:40:00,82.71,82.82,82.71,82.81,72140.0,72.5787,72.6752,72.5787,72.6664,72140.0
2017-09-15 09:45:00,82.8,82.81,82.73,82.81,70285.0,72.6577,72.6664,72.5962,72.6664,70285.0
2017-09-15 09:50:00,82.82,82.86,82.76,82.86,33547.0,72.6752,72.7103,72.6226,72.7103,33547.0
2017-09-15 09:55:00,82.86,82.87,82.78,82.79,37112.0,72.7103,72.7191,72.6401,72.6489,37112.0
2017-09-15 10:00:00,82.78,82.83,82.76,82.8,51080.0,72.6401,72.684,72.6226,72.6577,51080.0
2017-09-15 10:05:00,82.81,82.81,82.75,82.8,51139.0,72.6664,72.6664,72.6138,72.6577,51139.0
2017-09-15 10:10:00,82.8,82.81,82.75,82.77,42125.0,72.6577,72.6664,72.6138,72.6313,42125.0
2017-09-15 10:15:00,82.78,82.83,82.77,82.83,28853.0,72.6401,72.684,72.6313,72.684,28853.0
2017-09-15 10:20:00,82.84,82.85,82.8,82.83,47276.0,72.6928,72.7015,72.6577,72.684,47276.0
2017-09-15 10:25:00,82.84,82.9,82.81,82.89,26647.0,72.6928,72.7454,72.6664,72.7366,26647.0
2017-09-15 10:30:00,82.89,82.91,82.84,82.89,23566.0,72.7366,72.7542,72.6928,72.7366,23566.0
2017-09-15 10:35:00,82.89,82.96,82.89,82.96,36011.0,72.7366,72.7981,72.7366,72.7981,36011.0
2017-09-15 10:40:00,82.96,82.97,82.89,82.93,51209.0,72.7981,72.8068,72.7366,72.7717,51209.0
2017-09-15 10:45:00,82.93,82.98,82.92,82.94,31070.0,72.7717,72.8156,72.763,72.7805,31070.0
2017-09-15 10:50:00,82.94,82.95,82.89,82.91,124476.0,72.7805,72.7893,72.7366,72.7542,124476.0
2017-09-15 10:55:00,82.91,82.91,82.84,82.84,31470.0,72.7542,72.7542,72.6928,72.6928,31470.0
2017-09-15 11:00:00,82.84,82.85,82.8,82.84,75886.0,72.6928,72.7015,72.6577,72.6928,75886.0
2017-09-15 11:05:00,82.84,82.84,82.77,82.8,20214.0,72.6928,72.6928,72.6313,72.6577,20214.0
2017-09-15 11:10:00,82.79,82.8,82.74,82.76,17573.0,72.6489,72.6577,72.605,72.6226,17573.0
2017-09-15 11:15:00,82.75,82.76,82.69,82.69,111128.0,72.6138,72.6226,72.5611,72.5611,111128.0
2017-09-15 11:20:00,82.68,82.71,82.66,82.7,100552.0,72.5524,72.5787,72.5348,72.5699,100552.0
2017-09-15 11:25:00,82.7,82.71,82.63,82.63,58012.0,72.5699,72.5787,72.5085,72.5085,58012.0
2017-09-15 11:30:00,82.63,82.67,82.61,82.61,78689.0,72.5085,72.5436,72.4909,72.4909,78689.0
2017-09-15 11:35:00,82.62,82.64,82.6,82.62,32575.0,72.4997,72.5173,72.4822,72.4997,32575.0
2017-09-15 11:40:00,82.62,82.67,82.62,82.67,30326.0,72.4997,72.5436,72.4997,72.5436,30326.0
2017-09-15 11:45:00,82.67,82.71,82.66,82.7,27914.0,72.5436,72.5787,72.5348,72.5699,27914.0
2017-09-15 11:50:00,82.71,82.77,82.7,82.75,26248.0,72.5787,72.6313,72.5699,72.6138,26248.0
2017-09-15 11:55:00,82.74,82.76,82.72,82.73,23951.0,72.605,72.6226,72.5875,72.5962,23951.0
2017-09-15 12:00:00,82.72,82.74,82.71,82.73,36643.0,72.5875,72.605,72.5787,72.5962,36643.0
2017-09-15 12:05:00,82.73,82.75,82.69,82.7,61424.0,72.5962,72.6138,72.5611,72.5699,61424.0
2017-09-15 12:10:00,82.69,82.7,82.65,82.7,41026.0,72.5611,72.5699,72.526,72.5699,41026.0
2017-09-15 12:15:00,82.7,82.71,82.67,82.67,28320.0,72.5699,72.5787,72.5436,72.5436,28320.0
2017-09-15 12:20:00,82.68,82.69,82.66,82.67,55791.0,72.5524,72.5611,72.5348,72.5436,55791.0
2017-09-15 12:25:00,82.68,82.7,82.67,82.69,27347.0,72.5524,72.5699,72.5436,72.5611,27347.0
2017-09-15 12:30:00,82.67,82.7,82.67,82.7,57052.0,72.5436,72.5699,72.5436,72.5699,57052.0
2017-09-15 12:35:00,82.69,82.7,82.65,82.65,23600.0,72.5611,72.5699,72.526,72.526,23600.0
2017-09-15 12:40:00,82.65,82.66,82.63,82.64,19150.0,72.526,72.5348,72.5085,72.5173,19150.0
2017-09-15 12:45:00,82.64,82.65,82.62,82.63,18450.0,72.5173,72.526,72.4997,72.5085,18450.0
2017-09-15 12:50:00,82.62,82.64,82.61,82.63,18723.0,72.4997,72.5173,72.4909,72.5085,18723.0
2017-09-15 12:55:00,82.64,82.64,82.59,82.59,15696.0,72.5173,72.5173,72.4734,72.4734,15696.0
2017-09-15 13:00:00,82.59,82.62,82.59,82.61,16647.0,72.4734,72.4997,72.4734,72.4909,16647.0
2017-09-15 13:05:00,82.62,82.62,82.59,82.61,15323.0,72.4997,72.4997,72.4734,72.4909,15323.0
2017-09-15 13:10:00,82.61,82.62,82.6,82.6,17370.0,72.4909,72.4997,72.4822,72.4822,17370.0
2017-09-15 13:15:00,82.6,82.63,82.6,82.63,39084.0,72.4822,72.5085,72.4822,72.5085,39084.0
2017-09-15 13:20:00,82.62,82.62,82.6,82.6,20158.0,72.4997,72.4997,72.4822,72.4822,20158.0
2017-09-15 13:25:00,82.6,82.62,82.59,82.61,38805.0,72.4822,72.4997,72.4734,72.4909,38805.0
2017-09-15 13:30:00,82.61,82.63,82.6,82.63,82760.0,72.4909,72.5085,72.4822,72.5085,82760.0
2017-09-15 13:35:00,82.63,82.64,82.6,82.61,18827.0,72.5085,72.5173,72.4822,72.4909,18827.0
2017-09-15 13:40:00,82.6,82.62,82.58,82.58,20216.0,72.4822,72.4997,72.4646,72.4646,20216.0
2017-09-15 13:45:00,82.58,82.59,82.54,82.54,22749.0,72.4646,72.4734,72.4295,72.4295,22749.0
2017-09-15 13:50:00,82.54,82.55,82.52,82.53,21372.0,72.4295,72.4383,72.412,72.4207,21372.0
2017-09-15 13:55:00,82.54,82.55,82.53,82.55,19927.0,72.4295,72.4383,72.4207,72.4383,19927.0
2017-09-15 14:00:00,82.54,82.56,82.54,82.55,25645.0,72.4295,72.4471,72.4295,72.4383,25645.0
2017-09-15 14:05:00,82.55,82.57,82.54,82.55,39685.0,72.4383,72.4558,72.4295,72.4383,39685.0
2017-09-15 14:10:00,82.55,82.56,82.53,82.55,26110.0,72.4383,72.4471,72.4207,72.4383,26110.0
2017-09-15 14:15:00,82.55,82.55,82.52,82.53,28679.0,72.4383,72.4383,72.412,72.4207,28679.0
2017-09-15 14:20:00,82.53,82.53,82.51,82.53,48498.0,72.4207,72.4207,72.4032,72.4207,48498.0
2017-09-15 14:25:00,82.53,82.53,82.5,82.53,46156.0,72.4207,72.4207,72.3944,72.4207,46156.0
2017-09-15 14:30:00,82.54,82.55,82.51,82.54,45410.0,72.4295,72.4383,72.4032,72.4295,45410.0
2017-09-15 14:35:00,82.53,82.57,82.53,82.54,48200.0,72.4207,72.4558,72.4207,72.4295,48200.0
2017-09-15 14:40:00,82.54,82.55,82.52,82.54,47641.0,72.4295,72.4383,72.412,72.4295,47641.0
2017-09-15 14:45:00,82.54,82.59,82.54,82.58,82012.0,72.4295,72.4734,72.4295,72.4646,82012.0
2017-09-15 14:50:00,82.57,82.57,82.54,82.56,40154.0,72.4558,72.4558,72.4295,72.4471,40154.0
2017-09-15 14:55:00,82.56,82.58,82.55,82.58,131763.0,72.4471,72.4646,72.4383,72.4646,131763.0
2017-09-15 15:00:00,82.58,82.59,82.56,82.58,56015.0,72.4646,72.4734,72.4471,72.4646,56015.0
2017-09-15 15:05:00,82.58,82.6,82.55,82.6,81474.0,72.4646,72.4822,72.4383,72.4822,81474.0
2017-09-15 15:10:00,82.6,82.61,82.59,82.61,40190.0,72.4822,72.4909,72.4734,72.4909,40190.0
2017-09-15 15:15:00,82.61,82.62,82.6,82.61,113308.0,72.4909,72.4997,72.4822,72.4909,113308.0
2017-09-15 15:20:00,82.6,82.64,82.6,82.63,158687.0,72.4822,72.5173,72.4822,72.5085,158687.0
2017-09-15 15:25:00,82.63,82.63,82.59,82.59,106607.0,72.5085,72.5085,72.4734,72.4734,106607.0
2017-09-15 15:30:00,82.59,82.64,82.59,82.64,115504.0,72.4734,72.5173,72.4734,72.5173,115504.0
2017-09-15 15:35:00,82.64,82.64,82.61,82.62,126423.0,72.5173,72.5173,72.4909,72.4997,126423.0
2017-09-15 15:40:00,82.62,82.62,82.58,82.6,256474.0,72.4997,72.4997,72.4646,72.4822,256474.0
2017-09-15 15:45:00,82.6,82.62,82.55,82.56,295094.0,72.4822,72.4997,72.4383,72.4471,295094.0
2017-09-15 15:50:00,82.56,82.58,82.51,82.58,379433.0,72.4471,72.4646,72.4032,72.4646,379433.0
2017-09-15 15:55:00,82.58,82.61,82.51,82.58,1047725.0,72.4646,72.4909,72.4032,72.4646,1047725.0
2017-09-18 09:30:00,82.68,82.77,82.49,82.62,181398.0,72.5524,72.6313,72.3856,72.4997,181398.0
2017-09-18 09:35:00,82.63,82.73,82.59,82.72,149631.0,72.5085,72.5962,72.4734,72.5875,149631.0
2017-09-18 09:40:00,82.72,82.75,82.64,82.65,133192.0,72.5875,72.6138,72.5173,72.526,133192.0
2017-09-18 09:45:00,82.66,82.77,82.64,82.75,41455.0,72.5348,72.6313,72.5173,72.6138,41455.0
2017-09-18 09:50:00,82.76,82.76,82.61,82.63,46598.0,72.6226,72.6226,72.4909,72.5085,46598.0
2017-09-18 09:55:00,82.63,82.65,82.58,82.61,28204.0,72.5085,72.526,72.4646,72.4909,28204.0
2017-09-18 10:00:00,82.62,82.68,82.59,82.65,25348.0,72.4997,72.5524,72.4734,72.526,25348.0
2017-09-18 10:05:00,82.65,82.69,82.64,82.66,30734.0,72.526,72.5611,72.5173,72.5348,30734.0
2017-09-18 10:10:00,82.66,82.67,82.61,82.65,33436.0,72.5348,72.5436,72.4909,72.526,33436.0
2017-09-18 10:15:00,82.65,82.68,82.63,82.66,45701.0,72.526,72.5524,72.5085,72.5348,45701.0
2017-09-18 10:20:00,82.66,82.68,82.64,82.67,22359.0,72.5348,72.5524,72.5173,72.5436,22359.0
2017-09-18 10:25:00,82.68,82.74,82.68,82.72,20497.0,72.5524,72.605,72.5524,72.5875,20497.0
2017-09-18 10:30:00,82.71,82.77,82.71,82.76,12970.0,72.5787,72.6313,72.5787,72.6226,12970.0
2017-09-18 10:35:00,82.77,82.78,82.73,82.74,16510.0,72.6313,72.6401,72.5962,72.605,16510.0
2017-09-18 10:40:00,82.73,82.76,82.71,82.76,98469.0,72.5962,72.6226,72.5787,72.6226,98469.0
2017-09-18 10:45:00,82.76,82.81,82.75,82.78,36578.0,72.6226,72.6664,72.6138,72.6401,36578.0
2017-09-18 10:50:00,82.78,82.82,82.76,82.81,44599.0,72.6401,72.6752,72.6226,72.6664,44599.0
2017-09-18 10:55:00,82.82,82.87,82.81,82.86,205733.0,72.6752,72.7191,72.6664,72.7103,205733.0
2017-09-18 11:00:00,82.85,82.89,82.84,82.88,25686.0,72.7015,72.7366,72.6928,72.7279,25686.0
2017-09-18 11:05:00,82.88,82.9,82.83,82.84,57822.0,72.7279,72.7454,72.684,72.6928,57822.0
2017-09-18 11:10:00,82.84,82.86,82.81,82.82,42918.0,72.6928,72.7103,72.6664,72.6752,42918.0
2017-09-18 11:15:00,82.82,82.85,82.78,82.79,29880.0,72.6752,72.7015,72.6401,72.6489,29880.0
2017-09-18 11:20:00,82.79,82.8,82.76,82.78,55671.0,72.6489,72.6577,72.6226,72.6401,55671.0
2017-09-18 11:25:00,82.78,82.79,82.73,82.76,103987.0,72.6401,72.6489,72.5962,72.6226,103987.0
2017-09-18 11:30:00,82.76,82.76,82.7,82.71,43942.0,72.6226,72.6226,72.5699,72.5787,43942.0
2017-09-18 11:35:00,82.71,82.73,82.69,82.7,184219.0,72.5787,72.5962,72.5611,72.5699,184219.0
2017-09-18 11:40:00,82.7,82.72,82.66,82.67,20641.0,72.5699,72.5875,72.5348,72.5436,20641.0
2017-09-18 11:45:00,82.67,82.68,82.64,82.64,18840.0,72.5436,72.5524,72.5173,72.5173,18840.0
2017-09-18 11:50:00,82.63,82.64,82.58,82.58,112352.0,72.5085,72.5173,72.4646,72.4646,112352.0
2017-09-18 11:55:00,82.58,82.61,82.57,82.61,78555.0,72.4646,72.4909,72.4558,72.4909,78555.0
2017-09-18 12:00:00,82.61,82.64,82.61,82.63,18298.0,72.4909,72.5173,72.4909,72.5085,18298.0
2017-09-18 12:05:00,82.63,82.65,82.62,82.63,27495.0,72.5085,72.526,72.4997,72.5085,27495.0
2017-09-18 12:10:00,82.64,82.68,82.64,82.67,69544.0,72.5173,72.5524,72.5173,72.5436,69544.0
2017-09-18 12:15:00,82.68,82.68,82.65,82.67,32884.0,72.5524,72.5524,72.526,72.5436,32884.0
2017-09-18 12:20:00,82.67,82.68,82.66,82.66,6465.0,72.5436,72.5524,72.5348,72.5348,6465.0
2017-09-18 12:25:00,82.66,82.68,82.64,82.68,18396.0,72.5348,72.5524,72.5173,72.5524,18396.0
2017-09-18 12:30:00,82.68,82.69,82.66,82.67,32166.0,72.5524,72.5611,72.5348,72.5436,32166.0
2017-09-18 12:35:00,82.68,82.69,82.64,82.65,24963.0,72.5524,72.5611,72.5173,72.526,24963.0
2017-09-18 12:40:00,82.64,82.66,82.64,82.66,26555.0,72.5173,72.5348,72.5173,72.5348,26555.0
2017-09-18 12:45:00,82.66,82.68,82.63,82.68,33810.0,72.5348,72.5524,72.5085,72.5524,33810.0
2017-09-18 12:50:00,82.67,82.7,82.67,82.69,23866.0,72.5436,72.5699,72.5436,72.5611,23866.0
2017-09-18 12:55:00,82.69,82.75,82.69,82.75,77637.0,72.5611,72.6138,72.5611,72.6138,77637.0
2017-09-18 13:00:00,82.75,82.75,82.7,82.7,20266.0,72.6138,72.6138,72.5699,72.5699,20266.0
2017-09-18 13:05:00,82.7,82.72,82.68,82.68,37343.0,72.5699,72.5875,72.5524,72.5524,37343.0
2017-09-18 13:10:00,82.68,82.7,82.67,82.7,54968.0,72.5524,72.5699,72.5436,72.5699,54968.0
2017-09-18 13:15:00,82.7,82.7,82.66,82.67,25214.0,72.5699,72.5699,72.5348,72.5436,25214.0
2017-09-18 13:20:00,82.67,82.68,82.66,82.67,10545.0,72.5436,72.5524,72.5348,72.5436,10545.0
2017-09-18 13:25:00,82.67,82.68,82.65,82.65,12800.0,72.5436,72.5524,72.526,72.526,12800.0
2017-09-18 13:30:00,82.66,82.67,82.64,82.65,29856.0,72.5348,72.5436,72.5173,72.526,29856.0
2017-09-18 13:35:00,82.65,82.67,82.64,82.65,70387.0,72.526,72.5436,72.5173,72.526,70387.0
2017-09-18 13:40:00,82.65,82.67,82.65,82.67,60570.0,72.526,72.5436,72.526,72.5436,60570.0
2017-09-18 13:45:00,82.66,82.68,82.66,82.67,41458.0,72.5348,72.5524,72.5348,72.5436,41458.0
2017-09-18 13:50:00,82.66,82.67,82.63,82.64,112592.0,72.5348,72.5436,72.5085,72.5173,112592.0
2017-09-18 13:55:00,82.64,82.65,82.62,82.64,52548.0,72.5173,72.526,72.4997,72.5173,52548.0
2017-09-18 14:00:00,82.64,82.64,82.61,82.62,92033.0,72.5173,72.5173,72.4909,72.4997,92033.0
2017-09-18 14:05:00,82.62,82.63,82.61,82.62,31722.0,72.4997,72.5085,72.4909,72.4997,31722.0
2017-09-18 14:10:00,82.62,82.62,82.58,82.59,458490.0,72.4997,72.4997,72.4646,72.4734,458490.0
2017-09-18 14:15:00,82.59,82.59,82.51,82.52,80488.0,72.4734,72.4734,72.4032,72.412,80488.0
2017-09-18 14:20:00,82.51,82.58,82.5,82.55,78272.0,72.4032,72.4646,72.3944,72.4383,78272.0
2017-09-18 14:25:00,82.55,82.55,82.51,82.52,71609.0,72.4383,72.4383,72.4032,72.412,71609.0
2017-09-18 14:30:00,82.52,82.52,82.49,82.49,22852.0,72.412,72.412,72.3856,72.3856,22852.0
2017-09-18 14:35:00,82.49,82.49,82.44,82.46,81338.0,72.3856,72.3856,72.3417,72.3593,81338.0
2017-09-18 14:40:00,82.46,82.49,82.46,82.46,28767.0,72.3593,72.3856,72.3593,72.3593,28767.0
2017-09-18 14:45:00,82.46,82.49,82.45,82.47,21641.0,72.3593,72.3856,72.3505,72.3681,21641.0
2017-09-18 14:50:00,82.47,82.5,82.46,82.49,20203.0,72.3681,72.3944,72.3593,72.3856,20203.0
2017-09-18 14:55:00,82.49,82.52,82.48,82.51,19566.0,72.3856,72.412,72.3768,72.4032,19566.0
2017-09-18 15:00:00,82.51,82.55,82.51,82.55,30325.0,72.4032,72.4383,72.4032,72.4383,30325.0
2017-09-18 15:05:00,82.55,82.56,82.53,82.54,73825.0,72.4383,72.4471,72.4207,72.4295,73825.0
2017-09-18 15:10:00,82.54,82.55,82.5,82.51,56974.0,72.4295,72.4383,72.3944,72.4032,56974.0
2017-09-18 15:15:00,82.5,82.52,82.5,82.51,41916.0,72.3944,72.412,72.3944,72.4032,41916.0
2017-09-18 15:20:00,82.51,82.52,82.5,82.52,94136.0,72.4032,72.412,72.3944,72.412,94136.0
2017-09-18 15:25:00,82.52,82.54,82.51,82.54,149913.0,72.412,72.4295,72.4032,72.4295,149913.0
2017-09-18 15:30:00,82.54,82.57,82.52,82.56,183797.0,72.4295,72.4558,72.412,72.4471,183797.0
2017-09-18 15:35:00,82.56,82.59,82.56,82.58,139240.0,72.4471,72.4734,72.4471,72.4646,139240.0
2017-09-18 15:40:00,82.58,82.59,82.56,82.58,115770.0,72.4646,72.4734,72.4471,72.4646,115770.0
2017-09-18 15:45:00,82.58,82.58,82.54,82.55,138564.0,72.4646,72.4646,72.4295,72.4383,138564.0
2017-09-18 15:50:00,82.56,82.57,82.54,82.54,154298.0,72.4471,72.4558,72.4295,72.4295,154298.0
2017-09-18 15:55:00,82.54,82.57,82.52,82.57,432591.0,72.4295,72.4558,72.412,72.4558,432591.0
2017-09-19 09:30:00,82.61,82.71,82.61,82.65,73300.0,72.4909,72.5787,72.4909,72.526,73300.0
2017-09-19 09:35:00,82.65,82.66,82.52,82.52,39890.0,72.526,72.5348,72.412,72.412,39890.0
2017-09-19 09:40:00,82.53,82.53,82.47,82.49,38120.0,72.4207,72.4207,72.3681,72.3856,38120.0
2017-09-19 09:45:00,82.49,82.52,82.45,82.48,44313.0,72.3856,72.412,72.3505,72.3768,44313.0
2017-09-19 09:50:00,82.48,82.48,82.38,82.4,39527.0,72.3768,72.3768,72.2891,72.3066,39527.0
2017-09-19 09:55:00,82.39,82.4,82.3,82.3,28406.0,72.2979,72.3066,72.2189,72.2189,28406.0
2017-09-19 10:00:00,82.3,82.31,82.26,82.27,27255.0,72.2189,72.2277,72.1838,72.1926,27255.0
2017-09-19 10:05:00,82.27,82.27,82.13,82.14,75162.0,72.1926,72.1926,72.0697,72.0785,75162.0
2017-09-19 10:10:00,82.14,82.14,82.08,82.09,71319.0,72.0785,72.0785,72.0258,72.0346,71319.0
2017-09-19 10:15:00,82.09,82.17,82.08,82.16,46893.0,72.0346,72.1048,72.0258,72.096,46893.0
2017-09-19 10:20:00,82.15,82.24,82.11,82.23,77918.0,72.0873,72.1662,72.0522,72.1575,77918.0
2017-09-19 10:25:00,82.23,82.26,82.22,82.26,26738.0,72.1575,72.1838,72.1487,72.1838,26738.0
2017-09-19 10:30:00,82.26,82.28,82.15,82.17,91046.0,72.1838,72.2013,72.0873,72.1048,91046.0
2017-09-19 10:35:00,82.17,82.23,82.17,82.21,126179.0,72.1048,72.1575,72.1048,72.1399,126179.0
2017-09-19 10:40:00,82.21,82.21,82.13,82.15,54172.0,72.1399,72.1399,72.0697,72.0873,54172.0
2017-09-19 10:45:00,82.15,82.15,82.1,82.1,91891.0,72.0873,72.0873,72.0434,72.0434,91891.0
2017-09-19 10:50:00,82.11,82.11,82.04,82.07,240832.0,72.0522,72.0522,71.9907,72.0171,240832.0
2017-09-19 10:55:00,82.07,82.07,82.01,82.02,86220.0,72.0171,72.0171,71.9644,71.9732,86220.0
2017-09-19 11:00:00,82.03,82.03,81.92,81.93,107691.0,71.982,71.982,71.8854,71.8942,107691.0
2017-09-19 11:05:00,81.93,82.04,81.92,82.03,204489.0,71.8942,71.9907,71.8854,71.982,204489.0
2017-09-19 11:10:00,82.03,82.06,82.01,82.06,40217.0,71.982,72.0083,71.9644,72.0083,40217.0
2017-09-19 11:15:00,82.06,82.07,81.99,81.99,122675.0,72.0083,72.0171,71.9469,71.9469,122675.0
2017-09-19 11:20:00,82.0,82.02,81.99,82.01,65553.0,71.9556,71.9732,71.9469,71.9644,65553.0
2017-09-19 11:25:00,82.01,82.03,81.99,82.02,39502.0,71.9644,71.982,71.9469,71.9732,39502.0
2017-09-19 11:30:00,82.02,82.13,82.02,82.11,50089.0,71.9732,72.0697,71.9732,72.0522,50089.0
2017-09-19 11:35:00,82.11,82.13,82.05,82.09,52918.0,72.0522,72.0697,71.9995,72.0346,52918.0
2017-09-19 11:40:00,82.09,82.09,82.04,82.05,16911.0,72.0346,72.0346,71.9907,71.9995,16911.0
2017-09-19 11:45:00,82.06,82.07,82.04,82.06,53872.0,72.0083,72.0171,71.9907,72.0083,53872.0
2017-09-19 11:50:00,82.06,82.07,82.03,82.03,55978.0,72.0083,72.0171,71.982,71.982,55978.0
2017-09-19 11:55:00,82.02,82.04,82.02,82.03,19177.0,71.9732,71.9907,71.9732,71.982,19177.0
2017-09-19 12:00:00,82.04,82.09,82.03,82.07,55142.0,71.9907,72.0346,71.982,72.0171,55142.0
2017-09-19 12:05:00,82.07,82.09,82.05,82.07,15632.0,72.0171,72.0346,71.9995,72.0171,15632.0
2017-09-19 12:10:00,82.07,82.08,82.06,82.07,12061.0,72.0171,72.0258,72.0083,72.0171,12061.0
2017-09-19 12:15:00,82.07,82.08,82.05,82.06,19350.0,72.0171,72.0258,71.9995,72.0083,19350.0
2017-09-19 12:20:00,82.06,82.08,82.06,82.07,34219.0,72.0083,72.0258,72.0083,72.0171,34219.0
2017-09-19 12:25:00,82.06,82.07,82.01,82.01,43515.0,72.0083,72.0171,71.9644,71.9644,43515.0
2017-09-19 12:30:00,82.01,82.07,82.01,82.04,22380.0,71.9644,72.0171,71.9644,71.9907,22380.0
2017-09-19 12:35:00,82.04,82.06,82.03,82.04,23853.0,71.9907,72.0083,71.982,71.9907,23853.0
2017-09-19 12:40:00,82.05,82.06,82.01,82.03,35854.0,71.9995,72.0083,71.9644,71.982,35854.0
2017-09-19 12:45:00,82.03,82.04,81.99,82.0,25313.0,71.982,71.9907,71.9469,71.9556,25313.0
2017-09-19 12:50:00,81.99,82.0,81.93,81.93,98246.0,71.9469,71.9556,71.8942,71.8942,98246.0
2017-09-19 12:55:00,81.94,81.95,81.9,81.91,62608.0,71.903,71.9118,71.8679,71.8767,62608.0
2017-09-19 13:00:00,81.91,81.91,81.88,81.9,43091.0,71.8767,71.8767,71.8503,71.8679,43091.0
2017-09-19 13:05:00,81.89,81.95,81.89,81.94,80858.0,71.8591,71.9118,71.8591,71.903,80858.0
2017-09-19 13:10:00,81.94,81.96,81.94,81.95,50698.0,71.903,71.9205,71.903,71.9118,50698.0
2017-09-19 13:15:00,81.94,81.94,81.89,81.89,25489.0,71.903,71.903,71.8591,71.8591,25489.0
2017-09-19 13:20:00,81.89,81.89,81.85,81.87,94741.0,71.8591,71.8591,71.824,71.8416,94741.0
2017-09-19 13:25:00,81.87,81.9,81.86,81.89,21445.0,71.8416,71.8679,71.8328,71.8591,21445.0
2017-09-19 13:30:00,81.89,81.92,81.88,81.9,35792.0,71.8591,71.8854,71.8503,71.8679,35792.0
2017-09-19 13:35:00,81.89,81.91,81.89,81.91,46428.0,71.8591,71.8767,71.8591,71.8767,46428.0
2017-09-19 13:40:00,81.91,81.95,81.91,81.94,21330.0,71.8767,71.9118,71.8767,71.903,21330.0
2017-09-19 13:45:00,81.93,81.94,81.87,81.89,21739.0,71.8942,71.903,71.8416,71.8591,21739.0
2017-09-19 13:50:00,81.9,81.91,81.88,81.91,23206.0,71.8679,71.8767,71.8503,71.8767,23206.0
2017-09-19 13:55:00,81.91,81.92,81.87,81.88,24437.0,71.8767,71.8854,71.8416,71.8503,24437.0
2017-09-19 14:00:00,81.88,81.9,81.87,81.89,19838.0,71.8503,71.8679,71.8416,71.8591,19838.0
2017-09-19 14:05:00,81.9,81.91,81.87,81.87,25686.0,71.8679,71.8767,71.8416,71.8416,25686.0
2017-09-19 14:10:00,81.88,81.88,81.85,81.85,50987.0,71.8503,71.8503,71.824,71.824,50987.0
2017-09-19 14:15:00,81.85,81.86,81.83,81.85,35192.0,71.824,71.8328,71.8065,71.824,35192.0
2017-09-19 14:20:00,81.85,81.87,81.84,81.86,33321.0,71.824,71.8416,71.8152,71.8328,33321.0
2017-09-19 14:25:00,81.86,81.9,81.85,81.88,51208.0,71.8328,71.8679,71.824,71.8503,51208.0
2017-09-19 14:30:00,81.88,81.93,81.87,81.93,41175.0,71.8503,71.8942,71.8416,71.8942,41175.0
2017-09-19 14:35:00,81.92,81.92,81.88,81.9,48211.0,71.8854,71.8854,71.8503,71.8679,48211.0
2017-09-19 14:40:00,81.89,81.93,81.89,81.9,54798.0,71.8591,71.8942,71.8591,71.8679,54798.0
2017-09-19 14:45:00,81.9,81.92,81.89,81.91,15425.0,71.8679,71.8854,71.8591,71.8767,15425.0
2017-09-19 14:50:00,81.91,81.91,81.89,81.9,77343.0,71.8767,71.8767,71.8591,71.8679,77343.0
2017-09-19 14:55:00,81.9,81.92,81.88,81.91,103217.0,71.8679,71.8854,71.8503,71.8767,103217.0
2017-09-19 15:00:00,81.91,81.93,81.89,81.89,80684.0,71.8767,71.8942,71.8591,71.8591,80684.0
2017-09-19 15:05:00,81.9,81.91,81.88,81.9,63361.0,71.8679,71.8767,71.8503,71.8679,63361.0
2017-09-19 15:10:00,81.9,81.91,81.89,81.89,56954.0,71.8679,71.8767,71.8591,71.8591,56954.0
2017-09-19 15:15:00,81.9,81.9,81.87,81.89,56869.0,71.8679,71.8679,71.8416,71.8591,56869.0
2017-09-19 15:20:00,81.89,81.91,81.87,81.89,119536.0,71.8591,71.8767,71.8416,71.8591,119536.0
2017-09-19 15:25:00,81.89,81.91,81.88,81.89,41401.0,71.8591,71.8767,71.8503,71.8591,41401.0
2017-09-19 15:30:00,81.89,81.91,81.85,81.85,80621.0,71.8591,71.8767,71.824,71.824,80621.0
2017-09-19 15:35:00,81.86,81.88,81.85,81.87,75763.0,71.8328,71.8503,71.824,71.8416,75763.0
2017-09-19 15:40:00,81.88,81.88,81.85,81.86,93532.0,71.8503,71.8503,71.824,71.8328,93532.0
2017-09-19 15:45:00,81.85,81.87,81.84,81.84,168971.0,71.824,71.8416,71.8152,71.8152,168971.0
2017-09-19 15:50:00,81.85,81.9,81.84,81.89,375705.0,71.824,71.8679,71.8152,71.8591,375705.0
2017-09-19 15:55:00,81.9,81.92,81.86,81.91,786041.0,71.8679,71.8854,71.8328,71.8767,786041.0
2017-09-20 09:30:00,81.95,82.08,81.91,81.92,229603.0,71.9118,72.0258,71.8767,71.8854,229603.0
2017-09-20 09:35:00,81.91,81.91,81.82,81.82,75069.0,71.8767,71.8767,71.7977,71.7977,75069.0
2017-09-20 09:40:00,81.83,81.89,81.83,81.89,51064.0,71.8065,71.8591,71.8065,71.8591,51064.0
2017-09-20 09:45:00,81.89,81.97,81.89,81.97,37095.0,71.8591,71.9293,71.8591,71.9293,37095.0
2017-09-20 09:50:00,81.96,81.99,81.9,81.98,38435.0,71.9205,71.9469,71.8679,71.9381,38435.0
2017-09-20 09:55:00,81.99,82.06,81.98,82.0,126737.0,71.9469,72.0083,71.9381,71.9556,126737.0
2017-09-20 10:00:00,82.0,82.01,81.94,81.94,27122.0,71.9556,71.9644,71.903,71.903,27122.0
2017-09-20 10:05:00,81.94,81.95,81.92,81.95,28166.0,71.903,71.9118,71.8854,71.9118,28166.0
2017-09-20 10:10:00,81.95,82.05,81.95,82.05,44287.0,71.9118,71.9995,71.9118,71.9995,44287.0
2017-09-20 10:15:00,82.04,82.06,82.01,82.02,36269.0,71.9907,72.0083,71.9644,71.9732,36269.0
2017-09-20 10:20:00,82.02,82.04,82.0,82.02,47795.0,71.9732,71.9907,71.9556,71.9732,47795.0
2017-09-20 10:25:00,82.03,82.06,82.02,82.04,27034.0,71.982,72.0083,71.9732,71.9907,27034.0
2017-09-20 10:30:00,82.04,82.06,82.0,82.02,36227.0,71.9907,72.0083,71.9556,71.9732,36227.0
2017-09-20 10:35:00,82.03,82.07,82.01,82.05,17886.0,71.982,72.0171,71.9644,71.9995,17886.0
2017-09-20 10:40:00,82.04,82.04,82.0,82.01,9906.0,71.9907,71.9907,71.9556,71.9644,9906.0
2017-09-20 10:45:00,82.0,82.02,81.98,81.98,73235.0,71.9556,71.9732,71.9381,71.9381,73235.0
2017-09-20 10:50:00,81.98,82.0,81.94,81.95,16012.0,71.9381,71.9556,71.903,71.9118,16012.0
2017-09-20 10:55:00,81.95,81.95,81.9,81.9,33499.0,71.9118,71.9118,71.8679,71.8679,33499.0
2017-09-20 11:00:00,81.91,81.96,81.9,81.95,96602.0,71.8767,71.9205,71.8679,71.9118,96602.0
2017-09-20 11:05:00,81.95,81.98,81.94,81.94,28141.0,71.9118,71.9381,71.903,71.903,28141.0
2017-09-20 11:10:00,81.95,81.95,81.9,81.95,38870.0,71.9118,71.9118,71.8679,71.9118,38870.0
2017-09-20 11:15:00,81.95,81.98,81.92,81.97,34604.0,71.9118,71.9381,71.8854,71.9293,34604.0
2017-09-20 11:20:00,81.97,81.97,81.94,81.94,39519.0,71.9293,71.9293,71.903,71.903,39519.0
2017-09-20 11:25:00,81.93,81.98,81.91,81.98,42163.0,71.8942,71.9381,71.8767,71.9381,42163.0
2017-09-20 11:30:00,81.97,82.0,81.95,81.99,24067.0,71.9293,71.9556,71.9118,71.9469,24067.0
2017-09-20 11:35:00,82.0,82.01,81.98,81.98,26204.0,71.9556,71.9644,71.9381,71.9381,26204.0
2017-09-20 11:40:00,81.98,82.01,81.96,82.01,30790.0,71.9381,71.9644,71.9205,71.9644,30790.0
2017-09-20 11:45:00,82.0,82.05,81.99,82.03,294697.0,71.9556,71.9995,71.9469,71.982,294697.0
2017-09-20 11:50:00,82.02,82.05,82.01,82.04,45394.0,71.9732,71.9995,71.9644,71.9907,45394.0
2017-09-20 11:55:00,82.04,82.09,82.02,82.07,38907.0,71.9907,72.0346,71.9732,72.0171,38907.0
2017-09-20 12:00:00,82.07,82.09,82.05,82.07,28126.0,72.0171,72.0346,71.9995,72.0171,28126.0
2017-09-20 12:05:00,82.07,82.07,82.01,82.03,103961.0,72.0171,72.0171,71.9644,71.982,103961.0
2017-09-20 12:10:00,82.02,82.06,82.01,82.06,47259.0,71.9732,72.0083,71.9644,72.0083,47259.0
2017-09-20 12:15:00,82.06,82.07,82.04,82.07,25065.0,72.0083,72.0171,71.9907,72.0171,25065.0
2017-09-20 12:20:00,82.06,82.08,82.05,82.05,65460.0,72.0083,72.0258,71.9995,71.9995,65460.0
2017-09-20 12:25:00,82.05,82.06,82.02,82.02,20323.0,71.9995,72.0083,71.9732,71.9732,20323.0
2017-09-20 12:30:00,82.02,82.04,82.01,82.04,13190.0,71.9732,71.9907,71.9644,71.9907,13190.0
2017-09-20 12:35:00,82.04,82.08,82.04,82.08,28955.0,71.9907,72.0258,71.9907,72.0258,28955.0
2017-09-20 12:40:00,82.08,82.08,82.06,82.07,22842.0,72.0258,72.0258,72.0083,72.0171,22842.0
2017-09-20 12:45:00,82.08,82.08,82.06,82.06,15837.0,72.0258,72.0258,72.0083,72.0083,15837.0
2017-09-20 12:50:00,82.06,82.07,82.03,82.03,14000.0,72.0083,72.0171,71.982,71.982,14000.0
2017-09-20 12:55:00,82.03,82.03,82.01,82.01,16238.0,71.982,71.982,71.9644,71.9644,16238.0
2017-09-20 13:00:00,82.02,82.02,82.0,82.01,16711.0,71.9732,71.9732,71.9556,71.9644,16711.0
2017-09-20 13:05:00,82.01,82.01,81.96,81.98,26208.0,71.9644,71.9644,71.9205,71.9381,26208.0
2017-09-20 13:10:00,81.98,81.99,81.92,81.93,14216.0,71.9381,71.9469,71.8854,71.8942,14216.0
2017-09-20 13:15:00,81.93,81.93,81.86,81.87,32495.0,71.8942,71.8942,71.8328,71.8416,32495.0
2017-09-20 13:20:00,81.86,81.89,81.86,81.88,19881.0,71.8328,71.8591,71.8328,71.8503,19881.0
2017-09-20 13:25:00,81.88,81.89,81.86,81.86,17936.0,71.8503,71.8591,71.8328,71.8328,17936.0
2017-09-20 13:30:00,81.85,81.87,81.84,81.84,23441.0,71.824,71.8416,71.8152,71.8152,23441.0
2017-09-20 13:35:00,81.84,81.85,81.82,81.84,11206.0,71.8152,71.824,71.7977,71.8152,11206.0
2017-09-20 13:40:00,81.84,81.89,81.83,81.87,28570.0,71.8152,71.8591,71.8065,71.8416,28570.0
2017-09-20 13:45:00,81.87,81.87,81.77,81.8,135206.0,71.8416,71.8416,71.7538,71.7801,135206.0
2017-09-20 13:50:00,81.81,81.91,81.8,81.85,168036.0,71.7889,71.8767,71.7801,71.824,168036.0
2017-09-20 13:55:00,81.85,81.94,81.84,81.93,152779.0,71.824,71.903,71.8152,71.8942,152779.0
2017-09-20 14:00:00,81.93,81.93,81.67,81.73,99067.0,71.8942,71.8942,71.6661,71.7187,99067.0
2017-09-20 14:05:00,81.73,81.73,81.66,81.7,33906.0,71.7187,71.7187,71.6573,71.6924,33906.0
2017-09-20 14:10:00,81.69,81.72,81.64,81.66,33929.0,71.6836,71.7099,71.6397,71.6573,33929.0
2017-09-20 14:15:00,81.66,81.7,81.62,81.62,43156.0,71.6573,71.6924,71.6222,71.6222,43156.0
2017-09-20 14:20:00,81.62,81.62,81.41,81.51,167967.0,71.6222,71.6222,71.4379,71.5257,167967.0
2017-09-20 14:25:00,81.52,81.59,81.47,81.55,41207.0,71.5344,71.5959,71.4906,71.5608,41207.0
2017-09-20 14:30:00,81.54,81.6,81.52,81.6,38648.0,71.552,71.6046,71.5344,71.6046,38648.0
2017-09-20 14:35:00,81.59,81.59,81.5,81.57,59696.0,71.5959,71.5959,71.5169,71.5783,59696.0
2017-09-20 14:40:00,81.58,81.64,81.53,81.61,81969.0,71.5871,71.6397,71.5432,71.6134,81969.0
2017-09-20 14:45:00,81.62,81.76,81.61,81.74,123581.0,71.6222,71.745,71.6134,71.7275,123581.0
2017-09-20 14:50:00,81.74,81.78,81.72,81.78,32076.0,71.7275,71.7626,71.7099,71.7626,32076.0
2017-09-20 14:55:00,81.8,81.85,81.78,81.78,79658.0,71.7801,71.824,71.7626,71.7626,79658.0
2017-09-20 15:00:00,81.78,81.79,81.74,81.76,38791.0,71.7626,71.7714,71.7275,71.745,38791.0
2017-09-20 15:05:00,81.76,81.79,81.74,81.77,39707.0,71.745,71.7714,71.7275,71.7538,39707.0
2017-09-20 15:10:00,81.77,81.81,81.76,81.8,53203.0,71.7538,71.7889,71.745,71.7801,53203.0
2017-09-20 15:15:00,81.81,81.87,81.81,81.87,55869.0,71.7889,71.8416,71.7889,71.8416,55869.0
2017-09-20 15:20:00,81.86,81.88,81.83,81.84,63805.0,71.8328,71.8503,71.8065,71.8152,63805.0
2017-09-20 15:25:00,81.84,81.86,81.81,81.86,47702.0,71.8152,71.8328,71.7889,71.8328,47702.0
2017-09-20 15:30:00,81.86,81.91,81.86,81.91,109944.0,71.8328,71.8767,71.8328,71.8767,109944.0
2017-09-20 15:35:00,81.91,81.93,81.89,81.92,96935.0,71.8767,71.8942,71.8591,71.8854,96935.0
2017-09-20 15:40:00,81.91,81.92,81.87,81.88,65511.0,71.8767,71.8854,71.8416,71.8503,65511.0
2017-09-20 15:45:00,81.89,81.97,81.88,81.97,98979.0,71.8591,71.9293,71.8503,71.9293,98979.0
2017-09-20 15:50:00,81.97,82.03,81.96,82.03,303931.0,71.9293,71.982,71.9205,71.982,303931.0
2017-09-20 15:55:00,82.02,82.06,82.0,82.02,306327.0,71.9732,72.0083,71.9556,71.9732,306327.0
2017-09-21 09:30:00,81.95,82.04,81.87,81.99,125717.0,71.9118,71.9907,71.8416,71.9469,125717.0
2017-09-21 09:35:00,81.99,81.99,81.84,81.84,53963.0,71.9469,71.9469,71.8152,71.8152,53963.0
2017-09-21 09:40:00,81.84,81.92,81.84,81.87,52928.0,71.8152,71.8854,71.8152,71.8416,52928.0
2017-09-21 09:45:00,81.86,81.89,81.79,81.81,66995.0,71.8328,71.8591,71.7714,71.7889,66995.0
2017-09-21 09:50:00,81.81,81.84,81.7,81.72,107527.0,71.7889,71.8152,71.6924,71.7099,107527.0
2017-09-21 09:55:00,81.72,81.77,81.69,81.74,26550.0,71.7099,71.7538,71.6836,71.7275,26550.0
2017-09-21 10:00:00,81.73,81.8,81.72,81.75,18574.0,71.7187,71.7801,71.7099,71.7363,18574.0
2017-09-21 10:05:00,81.75,81.77,81.73,81.76,21251.0,71.7363,71.7538,71.7187,71.745,21251.0
2017-09-21 10:10:00,81.76,81.81,81.76,81.81,50433.0,71.745,71.7889,71.745,71.7889,50433.0
2017-09-21 10:15:00,81.81,81.81,81.69,81.7,73043.0,71.7889,71.7889,71.6836,71.6924,73043.0
2017-09-21 10:20:00,81.7,81.7,81.61,81.61,75269.0,71.6924,71.6924,71.6134,71.6134,75269.0
2017-09-21 10:25:00,81.61,81.72,81.61,81.7,44991.0,71.6134,71.7099,71.6134,71.6924,44991.0
2017-09-21 10:30:00,81.7,81.76,81.7,81.74,27098.0,71.6924,71.745,71.6924,71.7275,27098.0
2017-09-21 10:35:00,81.75,81.78,81.72,81.73,20886.0,71.7363,71.7626,71.7099,71.7187,20886.0
2017-09-21 10:40:00,81.72,81.76,81.72,81.73,48267.0,71.7099,71.745,71.7099,71.7187,48267.0
2017-09-21 10:45:00,81.72,81.79,81.71,81.78,39143.0,71.7099,71.7714,71.7012,71.7626,39143.0
2017-09-21 10:50:00,81.79,81.86,81.79,81.84,30664.0,71.7714,71.8328,71.7714,71.8152,30664.0
2017-09-21 10:55:00,81.83,81.83,81.78,81.81,15759.0,71.8065,71.8065,71.7626,71.7889,15759.0
2017-09-21 11:00:00,81.81,81.83,81.77,81.78,21878.0,71.7889,71.8065,71.7538,71.7626,21878.0
2017-09-21 11:05:00,81.77,81.79,81.74,81.77,13544.0,71.7538,71.7714,71.7275,71.7538,13544.0
2017-09-21 11:10:00,81.77,81.82,81.76,81.82,13406.0,71.7538,71.7977,71.745,71.7977,13406.0
2017-09-21 11:15:00,81.82,81.83,81.79,81.8,15735.0,71.7977,71.8065,71.7714,71.7801,15735.0
2017-09-21 11:20:00,81.81,81.82,81.78,81.81,14833.0,71.7889,71.7977,71.7626,71.7889,14833.0
2017-09-21 11:25:00,81.81,81.83,81.79,81.8,15963.0,71.7889,71.8065,71.7714,71.7801,15963.0
2017-09-21 11:30:00,81.8,81.84,81.79,81.81,36902.0,71.7801,71.8152,71.7714,71.7889,36902.0
2017-09-21 11:35:00,81.81,81.83,81.79,81.81,27457.0,71.7889,71.8065,71.7714,71.7889,27457.0
2017-09-21 11:40:00,81.8,81.82,81.8,81.8,37092.0,71.7801,71.7977,71.7801,71.7801,37092.0
2017-09-21 11:45:00,81.8,81.81,81.76,81.77,16276.0,71.7801,71.7889,71.745,71.7538,16276.0
2017-09-21 11:50:00,81.77,81.8,81.77,81.79,25313.0,71.7538,71.7801,71.7538,71.7714,25313.0
2017-09-21 11:55:00,81.79,81.83,81.79,81.83,28628.0,71.7714,71.8065,71.7714,71.8065,28628.0
2017-09-21 12:00:00,81.82,81.85,81.8,81.84,8546.0,71.7977,71.824,71.7801,71.8152,8546.0
2017-09-21 12:05:00,81.84,81.87,81.84,81.85,23009.0,71.8152,71.8416,71.8152,71.824,23009.0
2017-09-21 12:10:00,81.85,81.92,81.84,81.88,34023.0,71.824,71.8854,71.8152,71.8503,34023.0
2017-09-21 12:15:00,81.88,81.88,81.82,81.83,42596.0,71.8503,71.8503,71.7977,71.8065,42596.0
2017-09-21 12:20:00,81.84,81.87,81.82,81.84,35129.0,71.8152,71.8416,71.7977,71.8152,35129.0
2017-09-21 12:25:00,81.85,81.87,81.84,81.85,9634.0,71.824,71.8416,71.8152,71.824,9634.0
2017-09-21 12:30:00,81.84,81.84,81.81,81.83,17635.0,71.8152,71.8152,71.7889,71.8065,17635.0
2017-09-21 12:35:00,81.83,81.88,81.83,81.86,22139.0,71.8065,71.8503,71.8065,71.8328,22139.0
2017-09-21 12:40:00,81.86,81.87,81.8,81.81,15323.0,71.8328,71.8416,71.7801,71.7889,15323.0
2017-09-21 12:45:00,81.81,81.83,81.79,81.81,18164.0,71.7889,71.8065,71.7714,71.7889,18164.0
2017-09-21 12:50:00,81.82,81.87,81.82,81.84,6977.0,71.7977,71.8416,71.7977,71.8152,6977.0
2017-09-21 12:55:00,81.84,81.85,81.83,81.84,17932.0,71.8152,71.824,71.8065,71.8152,17932.0
2017-09-21 13:00:00,81.84,81.84,81.81,81.81,7887.0,71.8152,71.8152,71.7889,71.7889,7887.0
2017-09-21 13:05:00,81.8,81.81,81.79,81.81,17268.0,71.7801,71.7889,71.7714,71.7889,17268.0
2017-09-21 13:10:00,81.81,81.83,81.79,81.83,6899.0,71.7889,71.8065,71.7714,71.8065,6899.0
2017-09-21 13:15:00,81.82,81.84,81.8,81.81,8638.0,71.7977,71.8152,71.7801,71.7889,8638.0
2017-09-21 13:20:00,81.81,81.81,81.76,81.77,10536.0,71.7889,71.7889,71.745,71.7538,10536.0
2017-09-21 13:25:00,81.77,81.77,81.75,81.75,5754.0,71.7538,71.7538,71.7363,71.7363,5754.0
2017-09-21 13:30:00,81.76,81.76,81.73,81.75,22411.0,71.745,71.745,71.7187,71.7363,22411.0
2017-09-21 13:35:00,81.74,81.77,81.74,81.76,8633.0,71.7275,71.7538,71.7275,71.745,8633.0
2017-09-21 13:40:00,81.76,81.77,81.75,81.76,7421.0,71.745,71.7538,71.7363,71.745,7421.0
2017-09-21 13:45:00,81.75,81.75,81.71,81.72,9165.0,71.7363,71.7363,71.7012,71.7099,9165.0
2017-09-21 13:50:00,81.72,81.75,81.72,81.74,13061.0,71.7099,71.7363,71.7099,71.7275,13061.0
2017-09-21 13:55:00,81.75,81.76,81.71,81.71,22661.0,71.7363,71.745,71.7012,71.7012,22661.0
2017-09-21 14:00:00,81.72,81.72,81.66,81.67,28477.0,71.7099,71.7099,71.6573,71.6661,28477.0
2017-09-21 14:05:00,81.67,81.7,81.66,81.69,13620.0,71.6661,71.6924,71.6573,71.6836,13620.0
2017-09-21 14:10:00,81.69,81.71,81.68,81.69,21594.0,71.6836,71.7012,71.6748,71.6836,21594.0
2017-09-21 14:15:00,81.69,81.69,81.66,81.67,11301.0,71.6836,71.6836,71.6573,71.6661,11301.0
2017-09-21 14:20:00,81.67,81.67,81.64,81.66,19763.0,71.6661,71.6661,71.6397,71.6573,19763.0
2017-09-21 14:25:00,81.66,81.67,81.64,81.65,30966.0,71.6573,71.6661,71.6397,71.6485,30966.0
2017-09-21 14:30:00,81.66,81.67,81.63,81.63,18109.0,71.6573,71.6661,71.631,71.631,18109.0
2017-09-21 14:35:00,81.64,81.67,81.63,81.64,28744.0,71.6397,71.6661,71.631,71.6397,28744.0
2017-09-21 14:40:00,81.65,81.65,81.63,81.63,64546.0,71.6485,71.6485,71.631,71.631,64546.0
2017-09-21 14:45:00,81.62,81.63,81.59,81.6,35039.0,71.6222,71.631,71.5959,71.6046,35039.0
2017-09-21 14:50:00,81.61,81.63,81.6,81.63,23410.0,71.6134,71.631,71.6046,71.631,23410.0
2017-09-21 14:55:00,81.63,81.66,81.61,81.64,34316.0,71.631,71.6573,71.6134,71.6397,34316.0
2017-09-21 15:00:00,81.65,81.66,81.64,81.65,14090.0,71.6485,71.6573,71.6397,71.6485,14090.0
2017-09-21 15:05:00,81.65,81.7,81.65,81.7,16956.0,71.6485,71.6924,71.6485,71.6924,16956.0
2017-09-21 15:10:00,81.7,81.7,81.64,81.64,29031.0,71.6924,71.6924,71.6397,71.6397,29031.0
2017-09-21 15:15:00,81.65,81.67,81.63,81.65,21187.0,71.6485,71.6661,71.631,71.6485,21187.0
2017-09-21 15:20:00,81.65,81.69,81.65,81.68,52947.0,71.6485,71.6836,71.6485,71.6748,52947.0
2017-09-21 15:25:00,81.69,81.73,81.69,81.72,29938.0,71.6836,71.7187,71.6836,71.7099,29938.0
2017-09-21 15:30:00,81.71,81.71,81.67,81.69,25005.0,71.7012,71.7012,71.6661,71.6836,25005.0
2017-09-21 15:35:00,81.69,81.73,81.68,81.69,75992.0,71.6836,71.7187,71.6748,71.6836,75992.0
2017-09-21 15:40:00,81.69,81.69,81.62,81.63,112822.0,71.6836,71.6836,71.6222,71.631,112822.0
2017-09-21 15:45:00,81.63,81.66,81.62,81.62,232901.0,71.631,71.6573,71.6222,71.6222,232901.0
2017-09-21 15:50:00,81.62,81.62,81.57,81.59,322109.0,71.6222,71.6222,71.5783,71.5959,322109.0
2017-09-21 15:55:00,81.58,81.59,81.54,81.58,576884.0,71.5871,71.5959,71.552,71.5871,576884.0
2017-09-22 09:30:00,81.47,81.67,81.47,81.66,195140.0,71.4906,71.6661,71.4906,71.6573,195140.0
2017-09-22 09:35:00,81.65,81.65,81.48,81.48,114022.0,71.6485,71.6485,71.4993,71.4993,114022.0
2017-09-22 09:40:00,81.48,81.55,81.48,81.52,102842.0,71.4993,71.5608,71.4993,71.5344,102842.0
2017-09-22 09:45:00,81.51,81.56,81.49,81.53,108032.0,71.5257,71.5695,71.5081,71.5432,108032.0
2017-09-22 09:50:00,81.52,81.52,81.45,81.45,38599.0,71.5344,71.5344,71.473,71.473,38599.0
2017-09-22 09:55:00,81.46,81.5,81.43,81.44,53697.0,71.4818,71.5169,71.4555,71.4642,53697.0
2017-09-22 10:00:00,81.44,81.47,81.42,81.44,49117.0,71.4642,71.4906,71.4467,71.4642,49117.0
2017-09-22 10:05:00,81.44,81.45,81.39,81.44,89750.0,71.4642,71.473,71.4204,71.4642,89750.0
2017-09-22 10:10:00,81.43,81.43,81.38,81.39,81336.0,71.4555,71.4555,71.4116,71.4204,81336.0
2017-09-22 10:15:00,81.39,81.44,81.39,81.44,238869.0,71.4204,71.4642,71.4204,71.4642,238869.0
2017-09-22 10:20:00,81.43,81.44,81.37,81.38,64135.0,71.4555,71.4642,71.4028,71.4116,64135.0
2017-09-22 10:25:00,81.38,81.4,81.35,81.37,26924.0,71.4116,71.4291,71.3853,71.4028,26924.0
2017-09-22 10:30:00,81.37,81.4,81.36,81.37,22068.0,71.4028,71.4291,71.394,71.4028,22068.0
2017-09-22 10:35:00,81.37,81.41,81.35,81.37,23115.0,71.4028,71.4379,71.3853,71.4028,23115.0
2017-09-22 10:40:00,81.37,81.4,81.36,81.37,23069.0,71.4028,71.4291,71.394,71.4028,23069.0
2017-09-22 10:45:00,81.36,81.36,81.33,81.34,21323.0,71.394,71.394,71.3677,71.3765,21323.0
2017-09-22 10:50:00,81.33,81.34,81.23,81.23,53715.0,71.3677,71.3765,71.28,71.28,53715.0
2017-09-22 10:55:00,81.23,81.23,81.15,81.17,48003.0,71.28,71.28,71.2098,71.2273,48003.0
2017-09-22 11:00:00,81.17,81.2,81.16,81.19,47265.0,71.2273,71.2536,71.2185,71.2449,47265.0
2017-09-22 11:05:00,81.19,81.22,81.18,81.21,40495.0,71.2449,71.2712,71.2361,71.2624,40495.0
2017-09-22 11:10:00,81.21,81.24,81.2,81.21,62819.0,71.2624,71.2887,71.2536,71.2624,62819.0
2017-09-22 11:15:00,81.21,81.26,81.19,81.24,77418.0,71.2624,71.3063,71.2449,71.2887,77418.0
2017-09-22 11:20:00,81.24,81.25,81.2,81.21,32565.0,71.2887,71.2975,71.2536,71.2624,32565.0
2017-09-22 11:25:00,81.2,81.24,81.19,81.22,23842.0,71.2536,71.2887,71.2449,71.2712,23842.0
2017-09-22 11:30:00,81.22,81.25,81.21,81.24,37134.0,71.2712,71.2975,71.2624,71.2887,37134.0
2017-09-22 11:35:00,81.25,81.3,81.25,81.28,59359.0,71.2975,71.3414,71.2975,71.3238,59359.0
2017-09-22 11:40:00,81.28,81.33,81.28,81.33,18224.0,71.3238,71.3677,71.3238,71.3677,18224.0
2017-09-22 11:45:00,81.33,81.34,81.31,81.31,34723.0,71.3677,71.3765,71.3502,71.3502,34723.0
2017-09-22 11:50:00,81.31,81.33,81.3,81.33,7999.0,71.3502,71.3677,71.3414,71.3677,7999.0
2017-09-22 11:55:00,81.32,81.36,81.31,81.35,12779.0,71.3589,71.394,71.3502,71.3853,12779.0
2017-09-22 12:00:00,81.35,81.38,81.34,81.37,7059.0,71.3853,71.4116,71.3765,71.4028,7059.0
2017-09-22 12:05:00,81.36,81.37,81.31,81.32,14612.0,71.394,71.4028,71.3502,71.3589,14612.0
2017-09-22 12:10:00,81.32,81.33,81.29,81.31,13567.0,71.3589,71.3677,71.3326,71.3502,13567.0
2017-09-22 12:15:00,81.3,81.31,81.25,81.26,8394.0,71.3414,71.3502,71.2975,71.3063,8394.0
2017-09-22 12:20:00,81.26,81.29,81.26,81.27,21640.0,71.3063,71.3326,71.3063,71.3151,21640.0
2017-09-22 12:25:00,81.27,81.28,81.25,81.27,14290.0,71.3151,71.3238,71.2975,71.3151,14290.0
2017-09-22 12:30:00,81.26,81.28,81.24,81.28,13815.0,71.3063,71.3238,71.2887,71.3238,13815.0
2017-09-22 12:35:00,81.28,81.28,81.26,81.27,12381.0,71.3238,71.3238,71.3063,71.3151,12381.0
2017-09-22 12:40:00,81.27,81.3,81.26,81.3,11464.0,71.3151,71.3414,71.3063,71.3414,11464.0
2017-09-22 12:45:00,81.3,81.32,81.29,81.3,33898.0,71.3414,71.3589,71.3326,71.3414,33898.0
2017-09-22 12:50:00,81.31,81.32,81.3,81.3,14452.0,71.3502,71.3589,71.3414,71.3414,14452.0
2017-09-22 12:55:00,81.3,81.3,81.27,81.27,16078.0,71.3414,71.3414,71.3151,71.3151,16078.0
2017-09-22 13:00:00,81.26,81.29,81.26,81.29,4731.0,71.3063,71.3326,71.3063,71.3326,4731.0
2017-09-22 13:05:00,81.28,81.31,81.25,81.3,16675.0,71.3238,71.3502,71.2975,71.3414,16675.0
2017-09-22 13:10:00,81.29,81.31,81.27,81.28,13761.0,71.3326,71.3502,71.3151,71.3238,13761.0
2017-09-22 13:15:00,81.28,81.29,81.24,81.24,10542.0,71.3238,71.3326,71.2887,71.2887,10542.0
2017-09-22 13:20:00,81.22,81.24,81.2,81.23,13402.0,71.2712,71.2887,71.2536,71.28,13402.0
2017-09-22 13:25:00,81.23,81.25,81.22,81.22,17957.0,71.28,71.2975,71.2712,71.2712,17957.0
2017-09-22 13:30:00,81.22,81.26,81.22,81.26,20515.0,71.2712,71.3063,71.2712,71.3063,20515.0
2017-09-22 13:35:00,81.25,81.27,81.24,81.26,24700.0,71.2975,71.3151,71.2887,71.3063,24700.0
2017-09-22 13:40:00,81.26,81.26,81.23,81.25,24672.0,71.3063,71.3063,71.28,71.2975,24672.0
2017-09-22 13:45:00,81.25,81.25,81.2,81.2,11916.0,71.2975,71.2975,71.2536,71.2536,11916.0
2017-09-22 13:50:00,81.21,81.58,81.2,81.56,351003.0,71.2624,71.5871,71.2536,71.5695,351003.0
2017-09-22 13:55:00,81.56,81.62,81.52,81.56,85587.0,71.5695,71.6222,71.5344,71.5695,85587.0
2017-09-22 14:00:00,81.56,81.59,81.49,81.58,179781.0,71.5695,71.5959,71.5081,71.5871,179781.0
2017-09-22 14:05:00,81.59,81.64,81.55,81.56,105927.0,71.5959,71.6397,71.5608,71.5695,105927.0
2017-09-22 14:10:00,81.55,81.56,81.52,81.53,64574.0,71.5608,71.5695,71.5344,71.5432,64574.0
2017-09-22 14:15:00,81.53,81.54,81.5,81.51,41186.0,71.5432,71.552,71.5169,71.5257,41186.0
2017-09-22 14:20:00,81.51,81.53,81.5,81.53,34273.0,71.5257,71.5432,71.5169,71.5432,34273.0
2017-09-22 14:25:00,81.52,81.52,81.46,81.47,40140.0,71.5344,71.5344,71.4818,71.4906,40140.0
2017-09-22 14:30:00,81.47,81.49,81.45,81.48,37899.0,71.4906,71.5081,71.473,71.4993,37899.0
2017-09-22 14:35:00,81.48,81.48,81.46,81.47,37800.0,71.4993,71.4993,71.4818,71.4906,37800.0
2017-09-22 14:40:00,81.46,81.47,81.44,81.45,34837.0,71.4818,71.4906,71.4642,71.473,34837.0
2017-09-22 14:45:00,81.45,81.47,81.43,81.46,83403.0,71.473,71.4906,71.4555,71.4818,83403.0
2017-09-22 14:50:00,81.46,81.49,81.45,81.48,28010.0,71.4818,71.5081,71.473,71.4993,28010.0
2017-09-22 14:55:00,81.48,81.48,81.45,81.47,57149.0,71.4993,71.4993,71.473,71.4906,57149.0
2017-09-22 15:00:00,81.48,81.53,81.47,81.53,41878.0,71.4993,71.5432,71.4906,71.5432,41878.0
2017-09-22 15:05:00,81.53,81.56,81.52,81.53,33600.0,71.5432,71.5695,71.5344,71.5432,33600.0
2017-09-22 15:10:00,81.53,81.53,81.49,81.5,47542.0,71.5432,71.5432,71.5081,71.5169,47542.0
2017-09-22 15:15:00,81.51,81.54,81.5,81.54,17754.0,71.5257,71.552,71.5169,71.552,17754.0
2017-09-22 15:20:00,81.54,81.58,81.54,81.58,103070.0,71.552,71.5871,71.552,71.5871,103070.0
2017-09-22 15:25:00,81.58,81.58,81.54,81.57,65577.0,71.5871,71.5871,71.552,71.5783,65577.0
2017-09-22 15:30:00,81.56,81.58,81.56,81.57,33483.0,71.5695,71.5871,71.5695,71.5783,33483.0
2017-09-22 15:35:00,81.58,81.59,81.55,81.56,68538.0,71.5871,71.5959,71.5608,71.5695,68538.0
2017-09-22 15:40:00,81.56,81.62,81.55,81.62,66988.0,71.5695,71.6222,71.5608,71.6222,66988.0
2017-09-22 15:45:00,81.62,81.64,81.6,81.6,159519.0,71.6222,71.6397,71.6046,71.6046,159519.0
2017-09-22 15:50:00,81.61,81.66,81.61,81.66,267716.0,71.6134,71.6573,71.6134,71.6573,267716.0
2017-09-22 15:55:00,81.66,81.69,81.58,81.59,823367.0,71.6573,71.6836,71.5871,71.5959,823367.0
2017-09-25 09:30:00,81.47,81.7,81.47,81.63,140086.0,71.4906,71.6924,71.4906,71.631,140086.0
2017-09-25 09:35:00,81.64,81.73,81.62,81.73,74870.0,71.6397,71.7187,71.6222,71.7187,74870.0
2017-09-25 09:40:00,81.73,81.8,81.72,81.76,75255.0,71.7187,71.7801,71.7099,71.745,75255.0
2017-09-25 09:45:00,81.75,81.78,81.61,81.61,73984.0,71.7363,71.7626,71.6134,71.6134,73984.0
2017-09-25 09:50:00,81.62,81.69,81.6,81.69,49507.0,71.6222,71.6836,71.6046,71.6836,49507.0
2017-09-25 09:55:00,81.69,81.69,81.62,81.65,25295.0,71.6836,71.6836,71.6222,71.6485,25295.0
2017-09-25 10:00:00,81.65,81.73,81.63,81.73,104511.0,71.6485,71.7187,71.631,71.7187,104511.0
2017-09-25 10:05:00,81.73,81.81,81.73,81.81,28983.0,71.7187,71.7889,71.7187,71.7889,28983.0
2017-09-25 10:10:00,81.81,81.84,81.78,81.79,71113.0,71.7889,71.8152,71.7626,71.7714,71113.0
2017-09-25 10:15:00,81.78,81.8,81.75,81.77,143788.0,71.7626,71.7801,71.7363,71.7538,143788.0
2017-09-25 10:20:00,81.77,81.84,81.76,81.8,72884.0,71.7538,71.8152,71.745,71.7801,72884.0
2017-09-25 10:25:00,81.81,81.82,81.74,81.75,135421.0,71.7889,71.7977,71.7275,71.7363,135421.0
2017-09-25 10:30:00,81.74,81.81,81.71,81.74,46318.0,71.7275,71.7889,71.7012,71.7275,46318.0
2017-09-25 10:35:00,81.74,81.75,81.64,81.67,37736.0,71.7275,71.7363,71.6397,71.6661,37736.0
2017-09-25 10:40:00,81.68,81.7,81.62,81.69,72879.0,71.6748,71.6924,71.6222,71.6836,72879.0
2017-09-25 10:45:00,81.7,81.7,81.62,81.64,43488.0,71.6924,71.6924,71.6222,71.6397,43488.0
2017-09-25 10:50:00,81.63,81.64,81.54,81.58,199136.0,71.631,71.6397,71.552,71.5871,199136.0
2017-09-25 10:55:00,81.59,81.64,81.59,81.6,29988.0,71.5959,71.6397,71.5959,71.6046,29988.0
2017-09-25 11:00:00,81.61,81.64,81.45,81.48,253895.0,71.6134,71.6397,71.473,71.4993,253895.0
2017-09-25 11:05:00,81.48,81.56,81.48,81.51,49096.0,71.4993,71.5695,71.4993,71.5257,49096.0
2017-09-25 11:10:00,81.51,81.57,81.5,81.5,62994.0,71.5257,71.5783,71.5169,71.5169,62994.0
2017-09-25 11:15:00,81.51,81.54,81.5,81.51,167376.0,71.5257,71.552,71.5169,71.5257,167376.0
2017-09-25 11:20:00,81.52,81.53,81.46,81.52,39989.0,71.5344,71.5432,71.4818,71.5344,39989.0
2017-09-25 11:25:00,81.53,81.63,81.53,81.62,121703.0,71.5432,71.631,71.5432,71.6222,121703.0
2017-09-25 11:30:00,81.62,81.63,81.55,81.59,46135.0,71.6222,71.631,71.5608,71.5959,46135.0
2017-09-25 11:35:00,81.59,81.61,81.54,81.54,64521.0,71.5959,71.6134,71.552,71.552,64521.0
2017-09-25 11:40:00,81.54,81.58,81.54,81.55,46826.0,71.552,71.5871,71.552,71.5608,46826.0
2017-09-25 11:45:00,81.55,81.55,81.49,81.54,25156.0,71.5608,71.5608,71.5081,71.552,25156.0
2017-09-25 11:50:00,81.53,81.54,81.46,81.5,41471.0,71.5432,71.552,71.4818,71.5169,41471.0
2017-09-25 11:55:00,81.5,81.51,81.45,81.47,16662.0,71.5169,71.5257,71.473,71.4906,16662.0
2017-09-25 12:00:00,81.47,81.49,81.42,81.45,35599.0,71.4906,71.5081,71.4467,71.473,35599.0
2017-09-25 12:05:00,81.45,81.5,81.44,81.44,18475.0,71.473,71.5169,71.4642,71.4642,18475.0
2017-09-25 12:10:00,81.44,81.47,81.37,81.38,18198.0,71.4642,71.4906,71.4028,71.4116,18198.0
2017-09-25 12:15:00,81.38,81.39,81.35,81.37,23979.0,71.4116,71.4204,71.3853,71.4028,23979.0
2017-09-25 12:20:00,81.37,81.42,81.35,81.41,55663.0,71.4028,71.4467,71.3853,71.4379,55663.0
2017-09-25 12:25:00,81.41,81.45,81.39,81.45,43715.0,71.4379,71.473,71.4204,71.473,43715.0
2017-09-25 12:30:00,81.46,81.47,81.39,81.4,96651.0,71.4818,71.4906,71.4204,71.4291,96651.0
2017-09-25 12:35:00,81.4,81.44,81.38,81.44,34928.0,71.4291,71.4642,71.4116,71.4642,34928.0
2017-09-25 12:40:00,81.43,81.5,81.43,81.47,34095.0,71.4555,71.5169,71.4555,71.4906,34095.0
2017-09-25 12:45:00,81.47,81.47,81.44,81.45,45696.0,71.4906,71.4906,71.4642,71.473,45696.0
2017-09-25 12:50:00,81.45,81.5,81.44,81.47,65242.0,71.473,71.5169,71.4642,71.4906,65242.0
2017-09-25 12:55:00,81.46,81.46,81.38,81.38,160189.0,71.4818,71.4818,71.4116,71.4116,160189.0
2017-09-25 13:00:00,81.39,81.44,81.38,81.42,70853.0,71.4204,71.4642,71.4116,71.4467,70853.0
2017-09-25 13:05:00,81.41,81.44,81.4,81.41,15319.0,71.4379,71.4642,71.4291,71.4379,15319.0
2017-09-25 13:10:00,81.42,81.45,81.42,81.44,19708.0,71.4467,71.473,71.4467,71.4642,19708.0
2017-09-25 13:15:00,81.44,81.48,81.44,81.45,27873.0,71.4642,71.4993,71.4642,71.473,27873.0
2017-09-25 13:20:00,81.45,81.46,81.44,81.44,13666.0,71.473,71.4818,71.4642,71.4642,13666.0
2017-09-25 13:25:00,81.44,81.44,81.39,81.39,14440.0,71.4642,71.4642,71.4204,71.4204,14440.0
2017-09-25 13:30:00,81.39,81.43,81.36,81.43,15745.0,71.4204,71.4555,71.394,71.4555,15745.0
2017-09-25 13:35:00,81.44,81.54,81.44,81.49,155210.0,71.4642,71.552,71.4642,71.5081,155210.0
2017-09-25 13:40:00,81.5,81.52,81.42,81.42,46641.0,71.5169,71.5344,71.4467,71.4467,46641.0
2017-09-25 13:45:00,81.43,81.44,81.42,81.42,18620.0,71.4555,71.4642,71.4467,71.4467,18620.0
2017-09-25 13:50:00,81.42,81.45,81.41,81.44,12136.0,71.4467,71.473,71.4379,71.4642,12136.0
2017-09-25 13:55:00,81.44,81.44,81.41,81.43,11433.0,71.4642,71.4642,71.4379,71.4555,11433.0
2017-09-25 14:00:00,81.42,81.47,81.39,81.39,28243.0,71.4467,71.4906,71.4204,71.4204,28243.0
2017-09-25 14:05:00,81.4,81.4,81.33,81.37,31477.0,71.4291,71.4291,71.3677,71.4028,31477.0
2017-09-25 14:10:00,81.36,81.36,81.32,81.36,36182.0,71.394,71.394,71.3589,71.394,36182.0
2017-09-25 14:15:00,81.37,81.37,81.32,81.32,12956.0,71.4028,71.4028,71.3589,71.3589,12956.0
2017-09-25 14:20:00,81.33,81.35,81.3,81.34,18341.0,71.3677,71.3853,71.3414,71.3765,18341.0
2017-09-25 14:25:00,81.34,81.34,81.29,81.33,48663.0,71.3765,71.3765,71.3326,71.3677,48663.0
2017-09-25 14:30:00,81.32,81.35,81.3,81.32,36627.0,71.3589,71.3853,71.3414,71.3589,36627.0
2017-09-25 14:35:00,81.32,81.33,81.28,81.3,21844.0,71.3589,71.3677,71.3238,71.3414,21844.0
2017-09-25 14:40:00,81.3,81.32,81.28,81.29,19567.0,71.3414,71.3589,71.3238,71.3326,19567.0
2017-09-25 14:45:00,81.29,81.33,81.28,81.3,57866.0,71.3326,71.3677,71.3238,71.3414,57866.0
2017-09-25 14:50:00,81.3,81.33,81.3,81.31,30777.0,71.3414,71.3677,71.3414,71.3502,30777.0
2017-09-25 14:55:00,81.32,81.34,81.31,81.32,20185.0,71.3589,71.3765,71.3502,71.3589,20185.0
2017-09-25 15:00:00,81.31,81.32,81.3,81.3,36646.0,71.3502,71.3589,71.3414,71.3414,36646.0
2017-09-25 15:05:00,81.3,81.35,81.3,81.31,53275.0,71.3414,71.3853,71.3414,71.3502,53275.0
2017-09-25 15:10:00,81.32,81.33,81.3,81.31,67323.0,71.3589,71.3677,71.3414,71.3502,67323.0
2017-09-25 15:15:00,81.3,81.32,81.27,81.27,25705.0,71.3414,71.3589,71.3151,71.3151,25705.0
2017-09-25 15:20:00,81.27,81.3,81.23,81.3,74628.0,71.3151,71.3414,71.28,71.3414,74628.0
2017-09-25 15:25:00,81.3,81.33,81.27,81.28,70088.0,71.3414,71.3677,71.3151,71.3238,70088.0
2017-09-25 15:30:00,81.28,81.3,81.26,81.27,49076.0,71.3238,71.3414,71.3063,71.3151,49076.0
2017-09-25 15:35:00,81.27,81.27,81.23,81.25,58387.0,71.3151,71.3151,71.28,71.2975,58387.0
2017-09-25 15:40:00,81.24,81.26,81.21,81.25,70672.0,71.2887,71.3063,71.2624,71.2975,70672.0
2017-09-25 15:45:00,81.25,81.35,81.25,81.34,161956.0,71.2975,71.3853,71.2975,71.3765,161956.0
2017-09-25 15:50:00,81.34,81.34,81.29,81.33,100031.0,71.3765,71.3765,71.3326,71.3677,100031.0
2017-09-25 15:55:00,81.33,81.36,81.31,81.36,414027.0,71.3677,71.394,71.3502,71.394,414027.0
2017-09-26 09:30:00,81.57,81.8,81.5,81.8,163043.0,71.5783,71.7801,71.5169,71.7801,163043.0
2017-09-26 09:35:00,81.79,81.79,81.71,81.73,123800.0,71.7714,71.7714,71.7012,71.7187,123800.0
2017-09-26 09:40:00,81.73,81.75,81.62,81.69,67571.0,71.7187,71.7363,71.6222,71.6836,67571.0
2017-09-26 09:45:00,81.69,81.71,81.65,81.66,42563.0,71.6836,71.7012,71.6485,71.6573,42563.0
2017-09-26 09:50:00,81.66,81.66,81.53,81.57,38299.0,71.6573,71.6573,71.5432,71.5783,38299.0
2017-09-26 09:55:00,81.57,81.61,81.55,81.61,33966.0,71.5783,71.6134,71.5608,71.6134,33966.0
2017-09-26 10:00:00,81.61,81.62,81.49,81.51,54743.0,71.6134,71.6222,71.5081,71.5257,54743.0
2017-09-26 10:05:00,81.51,81.57,81.5,81.52,30830.0,71.5257,71.5783,71.5169,71.5344,30830.0
2017-09-26 10:10:00,81.53,81.61,81.53,81.59,37213.0,71.5432,71.6134,71.5432,71.5959,37213.0
2017-09-26 10:15:00,81.59,81.59,81.54,81.57,23965.0,71.5959,71.5959,71.552,71.5783,23965.0
2017-09-26 10:20:00,81.57,81.58,81.52,81.54,30732.0,71.5783,71.5871,71.5344,71.552,30732.0
2017-09-26 10:25:00,81.55,81.58,81.53,81.56,189155.0,71.5608,71.5871,71.5432,71.5695,189155.0
2017-09-26 10:30:00,81.56,81.58,81.51,81.53,49950.0,71.5695,71.5871,71.5257,71.5432,49950.0
2017-09-26 10:35:00,81.53,81.54,81.49,81.52,25667.0,71.5432,71.552,71.5081,71.5344,25667.0
2017-09-26 10:40:00,81.52,81.53,81.49,81.53,35794.0,71.5344,71.5432,71.5081,71.5432,35794.0
2017-09-26 10:45:00,81.53,81.54,81.39,81.4,52828.0,71.5432,71.552,71.4204,71.4291,52828.0
2017-09-26 10:50:00,81.39,81.45,81.38,81.44,120735.0,71.4204,71.473,71.4116,71.4642,120735.0
2017-09-26 10:55:00,81.44,81.46,81.38,81.39,25507.0,71.4642,71.4818,71.4116,71.4204,25507.0
2017-09-26 11:00:00,81.38,81.4,81.34,81.37,73307.0,71.4116,71.4291,71.3765,71.4028,73307.0
2017-09-26 11:05:00,81.36,81.39,81.35,81.37,55918.0,71.394,71.4204,71.3853,71.4028,55918.0
2017-09-26 11:10:00,81.38,81.44,81.38,81.42,64128.0,71.4116,71.4642,71.4116,71.4467,64128.0
2017-09-26 11:15:00,81.42,81.45,81.41,81.42,16586.0,71.4467,71.473,71.4379,71.4467,16586.0
2017-09-26 11:20:00,81.42,81.42,81.37,81.4,27930.0,71.4467,71.4467,71.4028,71.4291,27930.0
2017-09-26 11:25:00,81.39,81.4,81.33,81.39,94754.0,71.4204,71.4291,71.3677,71.4204,94754.0
2017-09-26 11:30:00,81.39,81.44,81.38,81.44,38825.0,71.4204,71.4642,71.4116,71.4642,38825.0
2017-09-26 11:35:00,81.44,81.45,81.4,81.43,39301.0,71.4642,71.473,71.4291,71.4555,39301.0
2017-09-26 11:40:00,81.43,81.44,81.4,81.4,26309.0,71.4555,71.4642,71.4291,71.4291,26309.0
2017-09-26 11:45:00,81.4,81.41,81.34,81.37,17273.0,71.4291,71.4379,71.3765,71.4028,17273.0
2017-09-26 11:50:00,81.37,81.37,81.29,81.32,52621.0,71.4028,71.4028,71.3326,71.3589,52621.0
2017-09-26 11:55:00,81.31,81.4,81.3,81.38,32039.0,71.3502,71.4291,71.3414,71.4116,32039.0
2017-09-26 12:00:00,81.39,81.47,81.39,81.41,15370.0,71.4204,71.4906,71.4204,71.4379,15370.0
2017-09-26 12:05:00,81.41,81.43,81.36,81.38,13422.0,71.4379,71.4555,71.394,71.4116,13422.0
2017-09-26 12:10:00,81.37,81.37,81.34,81.35,52659.0,71.4028,71.4028,71.3765,71.3853,52659.0
2017-09-26 12:15:00,81.34,81.37,81.34,81.34,13344.0,71.3765,71.4028,71.3765,71.3765,13344.0
2017-09-26 12:20:00,81.33,81.34,81.3,81.33,52795.0,71.3677,71.3765,71.3414,71.3677,52795.0
2017-09-26 12:25:00,81.33,81.36,81.29,81.35,160805.0,71.3677,71.394,71.3326,71.3853,160805.0
2017-09-26 12:30:00,81.36,81.38,81.33,81.33,35168.0,71.394,71.4116,71.3677,71.3677,35168.0
2017-09-26 12:35:00,81.33,81.35,81.25,81.26,32329.0,71.3677,71.3853,71.2975,71.3063,32329.0
2017-09-26 12:40:00,81.25,81.26,81.22,81.25,20953.0,71.2975,71.3063,71.2712,71.2975,20953.0
2017-09-26 12:45:00,81.25,81.25,81.2,81.23,25416.0,71.2975,71.2975,71.2536,71.28,25416.0
2017-09-26 12:50:00,81.24,81.31,81.23,81.3,16993.0,71.2887,71.3502,71.28,71.3414,16993.0
2017-09-26 12:55:00,81.29,81.31,81.27,81.28,18251.0,71.3326,71.3502,71.3151,71.3238,18251.0
2017-09-26 13:00:00,81.28,81.29,81.27,81.29,16631.0,71.3238,71.3326,71.3151,71.3326,16631.0
2017-09-26 13:05:00,81.29,81.31,81.27,81.31,33627.0,71.3326,71.3502,71.3151,71.3502,33627.0
2017-09-26 13:10:00,81.3,81.32,81.29,81.31,19400.0,71.3414,71.3589,71.3326,71.3502,19400.0
2017-09-26 13:15:00,81.32,81.33,81.29,81.3,50804.0,71.3589,71.3677,71.3326,71.3414,50804.0
2017-09-26 13:20:00,81.3,81.31,81.26,81.27,32995.0,71.3414,71.3502,71.3063,71.3151,32995.0
2017-09-26 13:25:00,81.28,81.31,81.27,81.3,22636.0,71.3238,71.3502,71.3151,71.3414,22636.0
2017-09-26 13:30:00,81.3,81.33,81.27,81.29,42493.0,71.3414,71.3677,71.3151,71.3326,42493.0
2017-09-26 13:35:00,81.29,81.31,81.27,81.29,26416.0,71.3326,71.3502,71.3151,71.3326,26416.0
2017-09-26 13:40:00,81.29,81.35,81.29,81.33,47950.0,71.3326,71.3853,71.3326,71.3677,47950.0
2017-09-26 13:45:00,81.33,81.36,81.3,81.35,67204.0,71.3677,71.394,71.3414,71.3853,67204.0
2017-09-26 13:50:00,81.35,81.36,81.32,81.34,84718.0,71.3853,71.394,71.3589,71.3765,84718.0
2017-09-26 13:55:00,81.34,81.35,81.31,81.32,37713.0,71.3765,71.3853,71.3502,71.3589,37713.0
2017-09-26 14:00:00,81.33,81.35,81.3,81.31,26580.0,71.3677,71.3853,71.3414,71.3502,26580.0
2017-09-26 14:05:00,81.32,81.33,81.3,81.31,17273.0,71.3589,71.3677,71.3414,71.3502,17273.0
2017-09-26 14:10:00,81.3,81.33,81.29,81.31,12545.0,71.3414,71.3677,71.3326,71.3502,12545.0
2017-09-26 14:15:00,81.31,81.34,81.3,81.34,12522.0,71.3502,71.3765,71.3414,71.3765,12522.0
2017-09-26 14:20:00,81.34,81.37,81.33,81.36,17365.0,71.3765,71.4028,71.3677,71.394,17365.0
2017-09-26 14:25:00,81.37,81.37,81.3,81.31,36780.0,71.4028,71.4028,71.3414,71.3502,36780.0
2017-09-26 14:30:00,81.31,81.33,81.29,81.29,67244.0,71.3502,71.3677,71.3326,71.3326,67244.0
2017-09-26 14:35:00,81.29,81.32,81.29,81.3,63260.0,71.3326,71.3589,71.3326,71.3414,63260.0
2017-09-26 14:40:00,81.3,81.31,81.29,81.29,15341.0,71.3414,71.3502,71.3326,71.3326,15341.0
2017-09-26 14:45:00,81.29,81.32,81.28,81.3,58881.0,71.3326,71.3589,71.3238,71.3414,58881.0
2017-09-26 14:50:00,81.31,81.33,81.28,81.29,26283.0,71.3502,71.3677,71.3238,71.3326,26283.0
2017-09-26 14:55:00,81.29,81.32,81.28,81.31,107264.0,71.3326,71.3589,71.3238,71.3502,107264.0
2017-09-26 15:00:00,81.31,81.32,81.29,81.31,137844.0,71.3502,71.3589,71.3326,71.3502,137844.0
2017-09-26 15:05:00,81.31,81.33,81.3,81.31,36699.0,71.3502,71.3677,71.3414,71.3502,36699.0
2017-09-26 15:10:00,81.31,81.32,81.27,81.28,27390.0,71.3502,71.3589,71.3151,71.3238,27390.0
2017-09-26 15:15:00,81.29,81.34,81.28,81.34,47955.0,71.3326,71.3765,71.3238,71.3765,47955.0
2017-09-26 15:20:00,81.33,81.34,81.29,81.31,104158.0,71.3677,71.3765,71.3326,71.3502,104158.0
2017-09-26 15:25:00,81.31,81.31,81.29,81.3,100812.0,71.3502,71.3502,71.3326,71.3414,100812.0
2017-09-26 15:30:00,81.3,81.3,81.27,81.29,29320.0,71.3414,71.3414,71.3151,71.3326,29320.0
2017-09-26 15:35:00,81.29,81.32,81.29,81.3,74940.0,71.3326,71.3589,71.3326,71.3414,74940.0
2017-09-26 15:40:00,81.31,81.31,81.24,81.25,28197.0,71.3502,71.3502,71.2887,71.2975,28197.0
2017-09-26 15:45:00,81.25,81.31,81.24,81.27,53567.0,71.2975,71.3502,71.2887,71.3151,53567.0
2017-09-26 15:50:00,81.26,81.27,81.23,81.25,321707.0,71.3063,71.3151,71.28,71.2975,321707.0
2017-09-26 15:55:00,81.25,81.25,81.18,81.23,242457.0,71.2975,71.2975,71.2361,71.28,242457.0
2017-09-27 09:30:00,81.42,81.42,81.26,81.3,184830.0,71.4467,71.4467,71.3063,71.3414,184830.0
2017-09-27 09:35:00,81.3,81.4,81.29,81.33,199201.0,71.3414,71.4291,71.3326,71.3677,199201.0
2017-09-27 09:40:00,81.34,81.35,81.23,81.25,66825.0,71.3765,71.3853,71.28,71.2975,66825.0
2017-09-27 09:45:00,81.26,81.3,81.23,81.28,84932.0,71.3063,71.3414,71.28,71.3238,84932.0
2017-09-27 09:50:00,81.28,81.29,81.16,81.16,131127.0,71.3238,71.3326,71.2185,71.2185,131127.0
2017-09-27 09:55:00,81.16,81.23,81.15,81.23,40300.0,71.2185,71.28,71.2098,71.28,40300.0
2017-09-27 10:00:00,81.22,81.23,81.17,81.2,40098.0,71.2712,71.28,71.2273,71.2536,40098.0
2017-09-27 10:05:00,81.2,81.2,81.13,81.16,39565.0,71.2536,71.2536,71.1922,71.2185,39565.0
2017-09-27 10:10:00,81.15,81.15,81.09,81.1,26390.0,71.2098,71.2098,71.1571,71.1659,26390.0
2017-09-27 10:15:00,81.09,81.15,81.07,81.15,25944.0,71.1571,71.2098,71.1396,71.2098,25944.0
2017-09-27 10:20:00,81.15,81.17,81.11,81.12,14116.0,71.2098,71.2273,71.1747,71.1834,14116.0
2017-09-27 10:25:00,81.11,81.11,81.04,81.04,63913.0,71.1747,71.1747,71.1132,71.1132,63913.0
2017-09-27 10:30:00,81.03,81.08,81.01,81.01,29266.0,71.1045,71.1483,71.0869,71.0869,29266.0
2017-09-27 10:35:00,81.02,81.02,80.96,80.98,20495.0,71.0957,71.0957,71.043,71.0606,20495.0
2017-09-27 10:40:00,80.98,81.08,80.98,81.08,30290.0,71.0606,71.1483,71.0606,71.1483,30290.0
2017-09-27 10:45:00,81.09,81.1,81.02,81.03,43188.0,71.1571,71.1659,71.0957,71.1045,43188.0
2017-09-27 10:50:00,81.04,81.05,80.97,80.97,77071.0,71.1132,71.122,71.0518,71.0518,77071.0
2017-09-27 10:55:00,80.96,80.97,80.87,80.93,78014.0,71.043,71.0518,70.9641,71.0167,78014.0
2017-09-27 11:00:00,80.92,80.95,80.91,80.93,44470.0,71.0079,71.0343,70.9992,71.0167,44470.0
2017-09-27 11:05:00,80.93,80.95,80.86,80.94,125708.0,71.0167,71.0343,70.9553,71.0255,125708.0
2017-09-27 11:10:00,80.95,80.97,80.92,80.96,195422.0,71.0343,71.0518,71.0079,71.043,195422.0
2017-09-27 11:15:00,80.97,81.04,80.96,81.03,18864.0,71.0518,71.1132,71.043,71.1045,18864.0
2017-09-27 11:20:00,81.03,81.03,80.98,81.02,18055.0,71.1045,71.1045,71.0606,71.0957,18055.0
2017-09-27 11:25:00,81.03,81.07,81.02,81.05,29296.0,71.1045,71.1396,71.0957,71.122,29296.0
2017-09-27 11:30:00,81.05,81.06,80.98,80.98,18641.0,71.122,71.1308,71.0606,71.0606,18641.0
2017-09-27 11:35:00,80.98,81.04,80.98,81.02,24245.0,71.0606,71.1132,71.0606,71.0957,24245.0
2017-09-27 11:40:00,81.01,81.03,81.0,81.01,19834.0,71.0869,71.1045,71.0781,71.0869,19834.0
2017-09-27 11:45:00,81.01,81.01,80.97,80.97,14203.0,71.0869,71.0869,71.0518,71.0518,14203.0
2017-09-27 11:50:00,80.97,81.0,80.96,80.98,14525.0,71.0518,71.0781,71.043,71.0606,14525.0
2017-09-27 11:55:00,80.97,80.97,80.95,80.96,7782.0,71.0518,71.0518,71.0343,71.043,7782.0
2017-09-27 12:00:00,80.96,80.96,80.92,80.92,51164.0,71.043,71.043,71.0079,71.0079,51164.0
2017-09-27 12:05:00,80.92,80.97,80.91,80.95,81676.0,71.0079,71.0518,70.9992,71.0343,81676.0
2017-09-27 12:10:00,80.95,80.97,80.92,80.93,53659.0,71.0343,71.0518,71.0079,71.0167,53659.0
2017-09-27 12:15:00,80.92,80.93,80.89,80.9,21238.0,71.0079,71.0167,70.9816,70.9904,21238.0
2017-09-27 12:20:00,80.9,80.96,80.9,80.94,31373.0,70.9904,71.043,70.9904,71.0255,31373.0
2017-09-27 12:25:00,80.94,80.96,80.93,80.94,9555.0,71.0255,71.043,71.0167,71.0255,9555.0
2017-09-27 12:30:00,80.95,80.95,80.89,80.92,21917.0,71.0343,71.0343,70.9816,71.0079,21917.0
2017-09-27 12:35:00,80.93,80.95,80.92,80.93,7261.0,71.0167,71.0343,71.0079,71.0167,7261.0
2017-09-27 12:40:00,80.94,80.95,80.9,80.93,46650.0,71.0255,71.0343,70.9904,71.0167,46650.0
2017-09-27 12:45:00,80.93,80.96,80.92,80.94,52515.0,71.0167,71.043,71.0079,71.0255,52515.0
2017-09-27 12:50:00,80.94,80.96,80.87,80.92,103792.0,71.0255,71.043,70.9641,71.0079,103792.0
2017-09-27 12:55:00,80.91,80.93,80.83,80.91,182087.0,70.9992,71.0167,70.929,70.9992,182087.0
2017-09-27 13:00:00,80.91,80.93,80.89,80.9,55245.0,70.9992,71.0167,70.9816,70.9904,55245.0
2017-09-27 13:05:00,80.91,80.92,80.9,80.9,54298.0,70.9992,71.0079,70.9904,70.9904,54298.0
2017-09-27 13:10:00,80.9,80.92,80.89,80.92,136714.0,70.9904,71.0079,70.9816,71.0079,136714.0
2017-09-27 13:15:00,80.92,80.97,80.89,80.95,68426.0,71.0079,71.0518,70.9816,71.0343,68426.0
2017-09-27 13:20:00,80.96,80.99,80.95,80.98,74266.0,71.043,71.0694,71.0343,71.0606,74266.0
2017-09-27 13:25:00,80.98,80.99,80.93,80.95,32436.0,71.0606,71.0694,71.0167,71.0343,32436.0
2017-09-27 13:30:00,80.95,80.97,80.93,80.95,39484.0,71.0343,71.0518,71.0167,71.0343,39484.0
2017-09-27 13:35:00,80.95,80.96,80.94,80.96,27928.0,71.0343,71.043,71.0255,71.043,27928.0
2017-09-27 13:40:00,80.96,80.96,80.94,80.96,19075.0,71.043,71.043,71.0255,71.043,19075.0
2017-09-27 13:45:00,80.96,80.96,80.94,80.95,16327.0,71.043,71.043,71.0255,71.0343,16327.0
2017-09-27 13:50:00,80.95,80.98,80.95,80.97,10218.0,71.0343,71.0606,71.0343,71.0518,10218.0
2017-09-27 13:55:00,80.97,81.0,80.96,81.0,19992.0,71.0518,71.0781,71.043,71.0781,19992.0
2017-09-27 14:00:00,81.0,81.03,80.99,81.03,33216.0,71.0781,71.1045,71.0694,71.1045,33216.0
2017-09-27 14:05:00,81.03,81.09,81.03,81.06,139816.0,71.1045,71.1571,71.1045,71.1308,139816.0
2017-09-27 14:10:00,81.06,81.15,81.04,81.15,56740.0,71.1308,71.2098,71.1132,71.2098,56740.0
2017-09-27 14:15:00,81.15,81.29,81.15,81.24,99232.0,71.2098,71.3326,71.2098,71.2887,99232.0
2017-09-27 14:20:00,81.24,81.26,81.19,81.2,85710.0,71.2887,71.3063,71.2449,71.2536,85710.0
2017-09-27 14:25:00,81.2,81.2,81.17,81.2,21141.0,71.2536,71.2536,71.2273,71.2536,21141.0
2017-09-27 14:30:00,81.2,81.24,81.2,81.21,27730.0,71.2536,71.2887,71.2536,71.2624,27730.0
2017-09-27 14:35:00,81.21,81.21,81.18,81.21,19743.0,71.2624,71.2624,71.2361,71.2624,19743.0
2017-09-27 14:40:00,81.2,81.25,81.2,81.23,38018.0,71.2536,71.2975,71.2536,71.28,38018.0
2017-09-27 14:45:00,81.23,81.25,81.19,81.2,26943.0,71.28,71.2975,71.2449,71.2536,26943.0
2017-09-27 14:50:00,81.21,81.28,81.2,81.28,44220.0,71.2624,71.3238,71.2536,71.3238,44220.0
2017-09-27 14:55:00,81.28,81.29,81.25,81.27,16291.0,71.3238,71.3326,71.2975,71.3151,16291.0
2017-09-27 15:00:00,81.28,81.29,81.25,81.26,55429.0,71.3238,71.3326,71.2975,71.3063,55429.0
2017-09-27 15:05:00,81.27,81.3,81.26,81.27,67845.0,71.3151,71.3414,71.3063,71.3151,67845.0
2017-09-27 15:10:00,81.26,81.28,81.22,81.23,43370.0,71.3063,71.3238,71.2712,71.28,43370.0
2017-09-27 15:15:00,81.23,81.26,81.22,81.26,29353.0,71.28,71.3063,71.2712,71.3063,29353.0
2017-09-27 15:20:00,81.26,81.28,81.24,81.24,27676.0,71.3063,71.3238,71.2887,71.2887,27676.0
2017-09-27 15:25:00,81.24,81.26,81.22,81.24,31389.0,71.2887,71.3063,71.2712,71.2887,31389.0
2017-09-27 15:30:00,81.23,81.28,81.22,81.28,80240.0,71.28,71.3238,71.2712,71.3238,80240.0
2017-09-27 15:35:00,81.27,81.28,81.23,81.24,65445.0,71.3151,71.3238,71.28,71.2887,65445.0
2017-09-27 15:40:00,81.25,81.26,81.2,81.2,94025.0,71.2975,71.3063,71.2536,71.2536,94025.0
2017-09-27 15:45:00,81.2,81.21,81.16,81.2,177630.0,71.2536,71.2624,71.2185,71.2536,177630.0
2017-09-27 15:50:00,81.2,81.21,81.17,81.19,329156.0,71.2536,71.2624,71.2273,71.2449,329156.0
2017-09-27 15:55:00,81.19,81.2,81.15,81.17,312663.0,71.2449,71.2536,71.2098,71.2273,312663.0
2017-09-28 09:30:00,81.11,81.32,81.11,81.24,165441.0,71.1747,71.3589,71.1747,71.2887,165441.0
2017-09-28 09:35:00,81.24,81.29,80.99,80.99,107486.0,71.2887,71.3326,71.0694,71.0694,107486.0
2017-09-28 09:40:00,80.99,81.13,80.99,81.13,94673.0,71.0694,71.1922,71.0694,71.1922,94673.0
2017-09-28 09:45:00,81.13,81.19,81.05,81.17,46355.0,71.1922,71.2449,71.122,71.2273,46355.0
2017-09-28 09:50:00,81.18,81.28,81.17,81.27,38932.0,71.2361,71.3238,71.2273,71.3151,38932.0
2017-09-28 09:55:00,81.24,81.32,81.22,81.27,50961.0,71.2887,71.3589,71.2712,71.3151,50961.0
2017-09-28 10:00:00,81.27,81.36,81.26,81.29,62907.0,71.3151,71.394,71.3063,71.3326,62907.0
2017-09-28 10:05:00,81.28,81.34,81.25,81.33,45170.0,71.3238,71.3765,71.2975,71.3677,45170.0
2017-09-28 10:10:00,81.33,81.46,81.31,81.46,30280.0,71.3677,71.4818,71.3502,71.4818,30280.0
2017-09-28 10:15:00,81.45,81.45,81.35,81.37,27079.0,71.473,71.473,71.3853,71.4028,27079.0
2017-09-28 10:20:00,81.37,81.47,81.37,81.45,43540.0,71.4028,71.4906,71.4028,71.473,43540.0
2017-09-28 10:25:00,81.44,81.49,81.43,81.45,50738.0,71.4642,71.5081,71.4555,71.473,50738.0
2017-09-28 10:30:00,81.45,81.46,81.4,81.42,74609.0,71.473,71.4818,71.4291,71.4467,74609.0
2017-09-28 10:35:00,81.42,81.45,81.41,81.43,21601.0,71.4467,71.473,71.4379,71.4555,21601.0
2017-09-28 10:40:00,81.42,81.47,81.41,81.43,32605.0,71.4467,71.4906,71.4379,71.4555,32605.0
2017-09-28 10:45:00,81.44,81.45,81.41,81.43,31628.0,71.4642,71.473,71.4379,71.4555,31628.0
2017-09-28 10:50:00,81.43,81.5,81.43,81.49,25379.0,71.4555,71.5169,71.4555,71.5081,25379.0
2017-09-28 10:55:00,81.5,81.51,81.46,81.48,27510.0,71.5169,71.5257,71.4818,71.4993,27510.0
2017-09-28 11:00:00,81.48,81.49,81.44,81.49,38656.0,71.4993,71.5081,71.4642,71.5081,38656.0
2017-09-28 11:05:00,81.49,81.5,81.41,81.44,46411.0,71.5081,71.5169,71.4379,71.4642,46411.0
2017-09-28 11:10:00,81.45,81.46,81.42,81.44,154821.0,71.473,71.4818,71.4467,71.4642,154821.0
2017-09-28 11:15:00,81.44,81.47,81.41,81.44,41626.0,71.4642,71.4906,71.4379,71.4642,41626.0
2017-09-28 11:20:00,81.44,81.5,81.44,81.46,11729.0,71.4642,71.5169,71.4642,71.4818,11729.0
2017-09-28 11:25:00,81.45,81.49,81.43,81.48,34772.0,71.473,71.5081,71.4555,71.4993,34772.0
2017-09-28 11:30:00,81.49,81.52,81.45,81.46,129536.0,71.5081,71.5344,71.473,71.4818,129536.0
2017-09-28 11:35:00,81.46,81.48,81.43,81.47,17957.0,71.4818,71.4993,71.4555,71.4906,17957.0
2017-09-28 11:40:00,81.47,81.48,81.44,81.45,19779.0,71.4906,71.4993,71.4642,71.473,19779.0
2017-09-28 11:45:00,81.44,81.46,81.42,81.44,29121.0,71.4642,71.4818,71.4467,71.4642,29121.0
2017-09-28 11:50:00,81.44,81.46,81.41,81.41,14785.0,71.4642,71.4818,71.4379,71.4379,14785.0
2017-09-28 11:55:00,81.41,81.43,81.38,81.39,25217.0,71.4379,71.4555,71.4116,71.4204,25217.0
2017-09-28 12:00:00,81.39,81.42,81.37,81.41,10698.0,71.4204,71.4467,71.4028,71.4379,10698.0
2017-09-28 12:05:00,81.41,81.46,81.41,81.44,21898.0,71.4379,71.4818,71.4379,71.4642,21898.0
2017-09-28 12:10:00,81.45,81.47,81.44,81.46,7888.0,71.473,71.4906,71.4642,71.4818,7888.0
2017-09-28 12:15:00,81.45,81.5,81.45,81.47,16059.0,71.473,71.5169,71.473,71.4906,16059.0
2017-09-28 12:20:00,81.46,81.47,81.44,81.45,34893.0,71.4818,71.4906,71.4642,71.473,34893.0
2017-09-28 12:25:00,81.44,81.46,81.42,81.45,69808.0,71.4642,71.4818,71.4467,71.473,69808.0
2017-09-28 12:30:00,81.45,81.49,81.44,81.47,48285.0,71.473,71.5081,71.4642,71.4906,48285.0
2017-09-28 12:35:00,81.48,81.49,81.46,81.46,9498.0,71.4993,71.5081,71.4818,71.4818,9498.0
2017-09-28 12:40:00,81.46,81.46,81.42,81.43,17580.0,71.4818,71.4818,71.4467,71.4555,17580.0
2017-09-28 12:45:00,81.44,81.48,81.43,81.46,25614.0,71.4642,71.4993,71.4555,71.4818,25614.0
2017-09-28 12:50:00,81.46,81.46,81.39,81.4,248762.0,71.4818,71.4818,71.4204,71.4291,248762.0
2017-09-28 12:55:00,81.4,81.43,81.39,81.41,27985.0,71.4291,71.4555,71.4204,71.4379,27985.0
2017-09-28 13:00:00,81.42,81.43,81.36,81.37,27703.0,71.4467,71.4555,71.394,71.4028,27703.0
2017-09-28 13:05:00,81.38,81.41,81.36,81.4,34840.0,71.4116,71.4379,71.394,71.4291,34840.0
2017-09-28 13:10:00,81.41,81.41,81.38,81.38,10099.0,71.4379,71.4379,71.4116,71.4116,10099.0
2017-09-28 13:15:00,81.39,81.45,81.37,81.45,22947.0,71.4204,71.473,71.4028,71.473,22947.0
2017-09-28 13:20:00,81.45,81.45,81.42,81.44,12184.0,71.473,71.473,71.4467,71.4642,12184.0
2017-09-28 13:25:00,81.44,81.45,81.42,81.44,14167.0,71.4642,71.473,71.4467,71.4642,14167.0
2017-09-28 13:30:00,81.43,81.44,81.41,81.43,12745.0,71.4555,71.4642,71.4379,71.4555,12745.0
2017-09-28 13:35:00,81.43,81.44,81.41,81.43,8038.0,71.4555,71.4642,71.4379,71.4555,8038.0
2017-09-28 13:40:00,81.42,81.43,81.39,81.41,14472.0,71.4467,71.4555,71.4204,71.4379,14472.0
2017-09-28 13:45:00,81.41,81.45,81.4,81.44,27071.0,71.4379,71.473,71.4291,71.4642,27071.0
2017-09-28 13:50:00,81.45,81.48,81.44,81.48,40534.0,71.473,71.4993,71.4642,71.4993,40534.0
2017-09-28 13:55:00,81.48,81.5,81.46,81.47,24266.0,71.4993,71.5169,71.4818,71.4906,24266.0
2017-09-28 14:00:00,81.47,81.52,81.47,81.51,23642.0,71.4906,71.5344,71.4906,71.5257,23642.0
2017-09-28 14:05:00,81.51,81.51,81.46,81.47,36393.0,71.5257,71.5257,71.4818,71.4906,36393.0
2017-09-28 14:10:00,81.47,81.5,81.45,81.48,32102.0,71.4906,71.5169,71.473,71.4993,32102.0
2017-09-28 14:15:00,81.47,81.47,81.43,81.44,21999.0,71.4906,71.4906,71.4555,71.4642,21999.0
2017-09-28 14:20:00,81.44,81.45,81.39,81.39,26695.0,71.4642,71.473,71.4204,71.4204,26695.0
2017-09-28 14:25:00,81.39,81.42,81.38,81.38,23526.0,71.4204,71.4467,71.4116,71.4116,23526.0
2017-09-28 14:30:00,81.38,81.39,81.35,81.37,32387.0,71.4116,71.4204,71.3853,71.4028,32387.0
2017-09-28 14:35:00,81.37,81.37,81.33,81.36,147611.0,71.4028,71.4028,71.3677,71.394,147611.0
2017-09-28 14:40:00,81.36,81.36,81.33,81.33,34755.0,71.394,71.394,71.3677,71.3677,34755.0
2017-09-28 14:45:00,81.33,81.35,81.33,81.34,9633.0,71.3677,71.3853,71.3677,71.3765,9633.0
2017-09-28 14:50:00,81.34,81.37,81.33,81.35,27076.0,71.3765,71.4028,71.3677,71.3853,27076.0
2017-09-28 14:55:00,81.36,81.37,81.34,81.35,41348.0,71.394,71.4028,71.3765,71.3853,41348.0
2017-09-28 15:00:00,81.35,81.35,81.31,81.34,28018.0,71.3853,71.3853,71.3502,71.3765,28018.0
2017-09-28 15:05:00,81.34,81.34,81.31,81.32,16917.0,71.3765,71.3765,71.3502,71.3589,16917.0
2017-09-28 15:10:00,81.32,81.34,81.32,81.32,24423.0,71.3589,71.3765,71.3589,71.3589,24423.0
2017-09-28 15:15:00,81.32,81.32,81.29,81.3,32953.0,71.3589,71.3589,71.3326,71.3414,32953.0
2017-09-28 15:20:00,81.29,81.29,81.26,81.26,56732.0,71.3326,71.3326,71.3063,71.3063,56732.0
2017-09-28 15:25:00,81.26,81.29,81.24,81.26,48847.0,71.3063,71.3326,71.2887,71.3063,48847.0
2017-09-28 15:30:00,81.26,81.26,81.21,81.23,83544.0,71.3063,71.3063,71.2624,71.28,83544.0
2017-09-28 15:35:00,81.23,81.25,81.2,81.25,52379.0,71.28,71.2975,71.2536,71.2975,52379.0
2017-09-28 15:40:00,81.25,81.27,81.24,81.25,176176.0,71.2975,71.3151,71.2887,71.2975,176176.0
2017-09-28 15:45:00,81.25,81.26,81.21,81.22,179759.0,71.2975,71.3063,71.2624,71.2712,179759.0
2017-09-28 15:50:00,81.21,81.29,81.21,81.27,95609.0,71.2624,71.3326,71.2624,71.3151,95609.0
2017-09-28 15:55:00,81.27,81.29,81.25,81.27,321375.0,71.3151,71.3326,71.2975,71.3151,321375.0
2017-09-29 09:30:00,81.26,81.46,81.26,81.39,178490.0,71.3063,71.4818,71.3063,71.4204,178490.0
2017-09-29 09:35:00,81.4,81.44,81.35,81.35,105895.0,71.4291,71.4642,71.3853,71.3853,105895.0
2017-09-29 09:40:00,81.35,81.37,81.29,81.3,80580.0,71.3853,71.4028,71.3326,71.3414,80580.0
2017-09-29 09:45:00,81.29,81.31,81.24,81.28,32523.0,71.3326,71.3502,71.2887,71.3238,32523.0
2017-09-29 09:50:00,81.29,81.29,81.12,81.14,49548.0,71.3326,71.3326,71.1834,71.201,49548.0
2017-09-29 09:55:00,81.14,81.21,81.07,81.07,77644.0,71.201,71.2624,71.1396,71.1396,77644.0
2017-09-29 10:00:00,81.07,81.14,81.06,81.13,47677.0,71.1396,71.201,71.1308,71.1922,47677.0
2017-09-29 10:05:00,81.12,81.22,81.12,81.19,68377.0,71.1834,71.2712,71.1834,71.2449,68377.0
2017-09-29 10:10:00,81.19,81.25,81.16,81.17,84304.0,71.2449,71.2975,71.2185,71.2273,84304.0
2017-09-29 10:15:00,81.17,81.17,81.11,81.12,64365.0,71.2273,71.2273,71.1747,71.1834,64365.0
2017-09-29 10:20:00,81.12,81.16,81.11,81.11,94380.0,71.1834,71.2185,71.1747,71.1747,94380.0
2017-09-29 10:25:00,81.11,81.16,81.1,81.14,39899.0,71.1747,71.2185,71.1659,71.201,39899.0
2017-09-29 10:30:00,81.14,81.15,81.12,81.13,46653.0,71.201,71.2098,71.1834,71.1922,46653.0
2017-09-29 10:35:00,81.13,81.21,81.11,81.21,79340.0,71.1922,71.2624,71.1747,71.2624,79340.0
2017-09-29 10:40:00,81.22,81.26,81.21,81.25,172713.0,71.2712,71.3063,71.2624,71.2975,172713.0
2017-09-29 10:45:00,81.25,81.28,81.25,81.28,81236.0,71.2975,71.3238,71.2975,71.3238,81236.0
2017-09-29 10:50:00,81.28,81.28,81.2,81.2,126823.0,71.3238,71.3238,71.2536,71.2536,126823.0
2017-09-29 10:55:00,81.2,81.23,81.2,81.22,130457.0,71.2536,71.28,71.2536,71.2712,130457.0
2017-09-29 11:00:00,81.22,81.24,81.18,81.23,148234.0,71.2712,71.2887,71.2361,71.28,148234.0
2017-09-29 11:05:00,81.22,81.23,81.21,81.23,42329.0,71.2712,71.28,71.2624,71.28,42329.0
2017-09-29 11:10:00,81.22,81.28,81.2,81.28,458920.0,71.2712,71.3238,71.2536,71.3238,458920.0
2017-09-29 11:15:00,81.28,81.33,81.27,81.33,65845.0,71.3238,71.3677,71.3151,71.3677,65845.0
2017-09-29 11:20:00,81.33,81.36,81.31,81.31,49484.0,71.3677,71.394,71.3502,71.3502,49484.0
2017-09-29 11:25:00,81.32,81.32,81.22,81.25,46212.0,71.3589,71.3589,71.2712,71.2975,46212.0
2017-09-29 11:30:00,81.26,81.29,81.22,81.27,42913.0,71.3063,71.3326,71.2712,71.3151,42913.0
2017-09-29 11:35:00,81.27,81.29,81.26,81.29,28859.0,71.3151,71.3326,71.3063,71.3326,28859.0
2017-09-29 11:40:00,81.29,81.31,81.27,81.3,42659.0,71.3326,71.3502,71.3151,71.3414,42659.0
2017-09-29 11:45:00,81.29,81.33,81.29,81.33,65242.0,71.3326,71.3677,71.3326,71.3677,65242.0
2017-09-29 11:50:00,81.33,81.35,81.32,81.34,22698.0,71.3677,71.3853,71.3589,71.3765,22698.0
2017-09-29 11:55:00,81.34,81.38,81.33,81.34,30167.0,71.3765,71.4116,71.3677,71.3765,30167.0
2017-09-29 12:00:00,81.34,81.35,81.32,81.34,35071.0,71.3765,71.3853,71.3589,71.3765,35071.0
2017-09-29 12:05:00,81.34,81.35,81.32,81.35,18333.0,71.3765,71.3853,71.3589,71.3853,18333.0
2017-09-29 12:10:00,81.35,81.37,81.33,81.37,18417.0,71.3853,71.4028,71.3677,71.4028,18417.0
2017-09-29 12:15:00,81.36,81.39,81.35,81.37,18687.0,71.394,71.4204,71.3853,71.4028,18687.0
2017-09-29 12:20:00,81.37,81.43,81.36,81.42,28553.0,71.4028,71.4555,71.394,71.4467,28553.0
2017-09-29 12:25:00,81.42,81.47,81.41,81.44,36690.0,71.4467,71.4906,71.4379,71.4642,36690.0
2017-09-29 12:30:00,81.43,81.44,81.4,81.42,40152.0,71.4555,71.4642,71.4291,71.4467,40152.0
2017-09-29 12:35:00,81.41,81.43,81.38,81.39,56048.0,71.4379,71.4555,71.4116,71.4204,56048.0
2017-09-29 12:40:00,81.4,81.42,81.38,81.42,27397.0,71.4291,71.4467,71.4116,71.4467,27397.0
2017-09-29 12:45:00,81.42,81.48,81.42,81.44,66100.0,71.4467,71.4993,71.4467,71.4642,66100.0
2017-09-29 12:50:00,81.45,81.49,81.44,81.49,51012.0,71.473,71.5081,71.4642,71.5081,51012.0
2017-09-29 12:55:00,81.49,81.53,81.49,81.52,55724.0,71.5081,71.5432,71.5081,71.5344,55724.0
2017-09-29 13:00:00,81.52,81.53,81.45,81.48,138668.0,71.5344,71.5432,71.473,71.4993,138668.0
2017-09-29 13:05:00,81.48,81.52,81.47,81.5,39293.0,71.4993,71.5344,71.4906,71.5169,39293.0
2017-09-29 13:10:00,81.5,81.51,81.48,81.48,33659.0,71.5169,71.5257,71.4993,71.4993,33659.0
2017-09-29 13:15:00,81.49,81.5,81.48,81.49,27158.0,71.5081,71.5169,71.4993,71.5081,27158.0
2017-09-29 13:20:00,81.5,81.51,81.49,81.51,20552.0,71.5169,71.5257,71.5081,71.5257,20552.0
2017-09-29 13:25:00,81.5,81.52,81.5,81.52,33084.0,71.5169,71.5344,71.5169,71.5344,33084.0
2017-09-29 13:30:00,81.52,81.54,81.49,81.5,194046.0,71.5344,71.552,71.5081,71.5169,194046.0
2017-09-29 13:35:00,81.5,81.52,81.49,81.52,30951.0,71.5169,71.5344,71.5081,71.5344,30951.0
2017-09-29 13:40:00,81.52,81.54,81.49,81.49,35847.0,71.5344,71.552,71.5081,71.5081,35847.0
2017-09-29 13:45:00,81.49,81.5,81.46,81.48,31615.0,71.5081,71.5169,71.4818,71.4993,31615.0
2017-09-29 13:50:00,81.48,81.49,81.46,81.49,50046.0,71.4993,71.5081,71.4818,71.5081,50046.0
2017-09-29 13:55:00,81.48,81.53,81.47,81.53,30876.0,71.4993,71.5432,71.4906,71.5432,30876.0
2017-09-29 14:00:00,81.53,81.54,81.49,81.5,40202.0,71.5432,71.552,71.5081,71.5169,40202.0
2017-09-29 14:05:00,81.51,81.51,81.47,81.48,31650.0,71.5257,71.5257,71.4906,71.4993,31650.0
2017-09-29 14:10:00,81.48,81.48,81.44,81.47,93195.0,71.4993,71.4993,71.4642,71.4906,93195.0
2017-09-29 14:15:00,81.46,81.51,81.45,81.49,194869.0,71.4818,71.5257,71.473,71.5081,194869.0
2017-09-29 14:20:00,81.49,81.55,81.48,81.54,43706.0,71.5081,71.5608,71.4993,71.552,43706.0
2017-09-29 14:25:00,81.54,81.55,81.52,81.53,72648.0,71.552,71.5608,71.5344,71.5432,72648.0
2017-09-29 14:30:00,81.53,81.56,81.52,81.56,38162.0,71.5432,71.5695,71.5344,71.5695,38162.0
2017-09-29 14:35:00,81.55,81.58,81.55,81.56,39714.0,71.5608,71.5871,71.5608,71.5695,39714.0
2017-09-29 14:40:00,81.56,81.56,81.48,81.51,83450.0,71.5695,71.5695,71.4993,71.5257,83450.0
2017-09-29 14:45:00,81.5,81.56,81.5,81.54,40186.0,71.5169,71.5695,71.5169,71.552,40186.0
2017-09-29 14:50:00,81.54,81.57,81.53,81.56,35364.0,71.552,71.5783,71.5432,71.5695,35364.0
2017-09-29 14:55:00,81.57,81.58,81.54,81.55,38122.0,71.5783,71.5871,71.552,71.5608,38122.0
2017-09-29 15:00:00,81.55,81.6,81.54,81.6,79139.0,71.5608,71.6046,71.552,71.6046,79139.0
2017-09-29 15:05:00,81.6,81.62,81.59,81.59,53374.0,71.6046,71.6222,71.5959,71.5959,53374.0
2017-09-29 15:10:00,81.59,81.62,81.59,81.62,69761.0,71.5959,71.6222,71.5959,71.6222,69761.0
2017-09-29 15:15:00,81.62,81.62,81.59,81.62,56540.0,71.6222,71.6222,71.5959,71.6222,56540.0
2017-09-29 15:20:00,81.62,81.66,81.62,81.66,52959.0,71.6222,71.6573,71.6222,71.6573,52959.0
2017-09-29 15:25:00,81.66,81.66,81.61,81.62,99979.0,71.6573,71.6573,71.6134,71.6222,99979.0
2017-09-29 15:30:00,81.61,81.66,81.6,81.66,95126.0,71.6134,71.6573,71.6046,71.6573,95126.0
2017-09-29 15:35:00,81.65,81.67,81.64,81.67,77193.0,71.6485,71.6661,71.6397,71.6661,77193.0
2017-09-29 15:40:00,81.67,81.69,81.64,81.64,111158.0,71.6661,71.6836,71.6397,71.6397,111158.0
2017-09-29 15:45:00,81.65,81.67,81.63,81.66,185333.0,71.6485,71.6661,71.631,71.6573,185333.0
2017-09-29 15:50:00,81.66,81.74,81.65,81.73,181680.0,71.6573,71.7275,71.6485,71.7187,181680.0
2017-09-29 15:55:00,81.73,81.77,81.68,81.74,545794.0,71.7187,71.7538,71.6748,71.7275,545794.0
2017-10-02 09:30:00,81.97,82.0,81.91,81.95,317661.0,71.9293,71.9556,71.8767,71.9118,317661.0
2017-10-02 09:35:00,81.94,81.98,81.88,81.96,190297.0,71.903,71.9381,71.8503,71.9205,190297.0
2017-10-02 09:40:00,81.95,82.11,81.94,82.04,123685.0,71.9118,72.0522,71.903,71.9907,123685.0
2017-10-02 09:45:00,82.05,82.11,82.05,82.09,87490.0,71.9995,72.0522,71.9995,72.0346,87490.0
2017-10-02 09:50:00,82.09,82.23,82.09,82.23,426602.0,72.0346,72.1575,72.0346,72.1575,426602.0
2017-10-02 09:55:00,82.22,82.35,82.22,82.3,86470.0,72.1487,72.2628,72.1487,72.2189,86470.0
2017-10-02 10:00:00,82.3,82.35,82.28,82.3,76059.0,72.2189,72.2628,72.2013,72.2189,76059.0
2017-10-02 10:05:00,82.3,82.39,82.29,82.34,419451.0,72.2189,72.2979,72.2101,72.254,419451.0
2017-10-02 10:10:00,82.34,82.35,82.3,82.34,69535.0,72.254,72.2628,72.2189,72.254,69535.0
2017-10-02 10:15:00,82.33,82.41,82.33,82.34,91727.0,72.2452,72.3154,72.2452,72.254,91727.0
2017-10-02 10:20:00,82.34,82.4,82.34,82.38,258182.0,72.254,72.3066,72.254,72.2891,258182.0
2017-10-02 10:25:00,82.39,82.43,82.39,82.4,62112.0,72.2979,72.333,72.2979,72.3066,62112.0
2017-10-02 10:30:00,82.41,82.43,82.38,82.38,81931.0,72.3154,72.333,72.2891,72.2891,81931.0
2017-10-02 10:35:00,82.38,82.44,82.35,82.43,80139.0,72.2891,72.3417,72.2628,72.333,80139.0
2017-10-02 10:40:00,82.42,82.43,82.38,82.42,48801.0,72.3242,72.333,72.2891,72.3242,48801.0
2017-10-02 10:45:00,82.42,82.45,82.38,82.44,31108.0,72.3242,72.3505,72.2891,72.3417,31108.0
2017-10-02 10:50:00,82.44,82.45,82.31,82.32,177218.0,72.3417,72.3505,72.2277,72.2364,177218.0
2017-10-02 10:55:00,82.31,82.32,82.25,82.27,446777.0,72.2277,72.2364,72.175,72.1926,446777.0
2017-10-02 11:00:00,82.27,82.34,82.27,82.31,79102.0,72.1926,72.254,72.1926,72.2277,79102.0
2017-10-02 11:05:00,82.32,82.35,82.29,82.3,71557.0,72.2364,72.2628,72.2101,72.2189,71557.0
2017-10-02 11:10:00,82.31,82.4,82.31,82.39,42223.0,72.2277,72.3066,72.2277,72.2979,42223.0
2017-10-02 11:15:00,82.39,82.43,82.38,82.4,38665.0,72.2979,72.333,72.2891,72.3066,38665.0
2017-10-02 11:20:00,82.4,82.42,82.36,82.39,121657.0,72.3066,72.3242,72.2715,72.2979,121657.0
2017-10-02 11:25:00,82.39,82.4,82.35,82.39,135210.0,72.2979,72.3066,72.2628,72.2979,135210.0
2017-10-02 11:30:00,82.38,82.41,82.35,82.36,219083.0,72.2891,72.3154,72.2628,72.2715,219083.0
2017-10-02 11:35:00,82.36,82.41,82.35,82.4,116861.0,72.2715,72.3154,72.2628,72.3066,116861.0
2017-10-02 11:40:00,82.4,82.42,82.34,82.34,49058.0,72.3066,72.3242,72.254,72.254,49058.0
2017-10-02 11:45:00,82.34,82.35,82.27,82.31,35748.0,72.254,72.2628,72.1926,72.2277,35748.0
2017-10-02 11:50:00,82.31,82.34,82.3,82.31,25021.0,72.2277,72.254,72.2189,72.2277,25021.0
2017-10-02 11:55:00,82.31,82.31,82.21,82.24,58758.0,72.2277,72.2277,72.1399,72.1662,58758.0
2017-10-02 12:00:00,82.23,82.28,82.22,82.28,71397.0,72.1575,72.2013,72.1487,72.2013,71397.0
2017-10-02 12:05:00,82.28,82.3,82.22,82.23,30193.0,72.2013,72.2189,72.1487,72.1575,30193.0
2017-10-02 12:10:00,82.22,82.26,82.22,82.23,42758.0,72.1487,72.1838,72.1487,72.1575,42758.0
2017-10-02 12:15:00,82.23,82.27,82.22,82.26,68436.0,72.1575,72.1926,72.1487,72.1838,68436.0
2017-10-02 12:20:00,82.27,82.31,82.25,82.29,52009.0,72.1926,72.2277,72.175,72.2101,52009.0
2017-10-02 12:25:00,82.3,82.31,82.27,82.28,30183.0,72.2189,72.2277,72.1926,72.2013,30183.0
2017-10-02 12:30:00,82.28,82.31,82.28,82.28,34542.0,72.2013,72.2277,72.2013,72.2013,34542.0
2017-10-02 12:35:00,82.29,82.33,82.28,82.32,29809.0,72.2101,72.2452,72.2013,72.2364,29809.0
2017-10-02 12:40:00,82.33,82.37,82.32,82.36,35524.0,72.2452,72.2803,72.2364,72.2715,35524.0
2017-10-02 12:45:00,82.36,82.41,82.36,82.37,39117.0,72.2715,72.3154,72.2715,72.2803,39117.0
2017-10-02 12:50:00,82.37,82.39,82.35,82.36,17458.0,72.2803,72.2979,72.2628,72.2715,17458.0
2017-10-02 12:55:00,82.37,82.4,82.36,82.4,46680.0,72.2803,72.3066,72.2715,72.3066,46680.0
2017-10-02 13:00:00,82.4,82.41,82.38,82.38,18314.0,72.3066,72.3154,72.2891,72.2891,18314.0
2017-10-02 13:05:00,82.39,82.41,82.38,82.39,83635.0,72.2979,72.3154,72.2891,72.2979,83635.0
2017-10-02 13:10:00,82.39,82.39,82.33,82.34,252125.0,72.2979,72.2979,72.2452,72.254,252125.0
2017-10-02 13:15:00,82.34,82.37,82.3,82.36,109370.0,72.254,72.2803,72.2189,72.2715,109370.0
2017-10-02 13:20:00,82.36,82.37,82.31,82.31,60603.0,72.2715,72.2803,72.2277,72.2277,60603.0
2017-10-02 13:25:00,82.31,82.32,82.3,82.31,88581.0,72.2277,72.2364,72.2189,72.2277,88581.0
2017-10-02 13:30:00,82.31,82.35,82.3,82.34,38886.0,72.2277,72.2628,72.2189,72.254,38886.0
2017-10-02 13:35:00,82.33,82.37,82.31,82.35,37156.0,72.2452,72.2803,72.2277,72.2628,37156.0
2017-10-02 13:40:00,82.35,82.36,82.29,82.32,39379.0,72.2628,72.2715,72.2101,72.2364,39379.0
2017-10-02 13:45:00,82.32,82.34,82.31,82.31,53596.0,72.2364,72.254,72.2277,72.2277,53596.0
2017-10-02 13:50:00,82.31,82.33,82.31,82.33,30687.0,72.2277,72.2452,72.2277,72.2452,30687.0
2017-10-02 13:55:00,82.33,82.35,82.29,82.35,125909.0,72.2452,72.2628,72.2101,72.2628,125909.0
2017-10-02 14:00:00,82.35,82.35,82.3,82.31,49048.0,72.2628,72.2628,72.2189,72.2277,49048.0
2017-10-02 14:05:00,82.31,82.33,82.27,82.33,86413.0,72.2277,72.2452,72.1926,72.2452,86413.0
2017-10-02 14:10:00,82.33,82.33,82.3,82.31,25794.0,72.2452,72.2452,72.2189,72.2277,25794.0
2017-10-02 14:15:00,82.32,82.35,82.3,82.3,18771.0,72.2364,72.2628,72.2189,72.2189,18771.0
2017-10-02 14:20:00,82.3,82.32,82.29,82.3,43620.0,72.2189,72.2364,72.2101,72.2189,43620.0
2017-10-02 14:25:00,82.3,82.33,82.29,82.32,47649.0,72.2189,72.2452,72.2101,72.2364,47649.0
2017-10-02 14:30:00,82.33,82.36,82.32,82.36,56731.0,72.2452,72.2715,72.2364,72.2715,56731.0
2017-10-02 14:35:00,82.36,82.36,82.34,82.36,65349.0,72.2715,72.2715,72.254,72.2715,65349.0
2017-10-02 14:40:00,82.35,82.36,82.34,82.34,78713.0,72.2628,72.2715,72.254,72.254,78713.0
2017-10-02 14:45:00,82.34,82.35,82.32,82.34,136841.0,72.254,72.2628,72.2364,72.254,136841.0
2017-10-02 14:50:00,82.34,82.34,82.31,82.32,144599.0,72.254,72.254,72.2277,72.2364,144599.0
2017-10-02 14:55:00,82.32,82.37,82.31,82.37,38062.0,72.2364,72.2803,72.2277,72.2803,38062.0
2017-10-02 15:00:00,82.36,82.39,82.35,82.38,73575.0,72.2715,72.2979,72.2628,72.2891,73575.0
2017-10-02 15:05:00,82.37,82.39,82.35,82.38,121633.0,72.2803,72.2979,72.2628,72.2891,121633.0
2017-10-02 15:10:00,82.38,82.41,82.37,82.38,183243.0,72.2891,72.3154,72.2803,72.2891,183243.0
2017-10-02 15:15:00,82.39,82.4,82.35,82.38,72201.0,72.2979,72.3066,72.2628,72.2891,72201.0
2017-10-02 15:20:00,82.38,82.44,82.37,82.42,70203.0,72.2891,72.3417,72.2803,72.3242,70203.0
2017-10-02 15:25:00,82.42,82.45,82.41,82.41,52526.0,72.3242,72.3505,72.3154,72.3154,52526.0
2017-10-02 15:30:00,82.41,82.44,82.4,82.42,82628.0,72.3154,72.3417,72.3066,72.3242,82628.0
2017-10-02 15:35:00,82.42,82.46,82.41,82.46,101196.0,72.3242,72.3593,72.3154,72.3593,101196.0
2017-10-02 15:40:00,82.45,82.46,82.42,82.42,92418.0,72.3505,72.3593,72.3242,72.3242,92418.0
2017-10-02 15:45:00,82.43,82.45,82.41,82.45,271818.0,72.333,72.3505,72.3154,72.3505,271818.0
2017-10-02 15:50:00,82.45,82.5,82.45,82.48,194271.0,72.3505,72.3944,72.3505,72.3768,194271.0
2017-10-02 15:55:00,82.49,82.57,82.47,82.56,429665.0,72.3856,72.4558,72.3681,72.4471,429665.0
2017-10-03 09:30:00,82.68,82.71,82.56,82.63,191993.0,72.5524,72.5787,72.4471,72.5085,191993.0
2017-10-03 09:35:00,82.63,82.72,82.63,82.7,151608.0,72.5085,72.5875,72.5085,72.5699,151608.0
2017-10-03 09:40:00,82.7,82.71,82.65,82.65,125526.0,72.5699,72.5787,72.526,72.526,125526.0
2017-10-03 09:45:00,82.66,82.77,82.66,82.75,88078.0,72.5348,72.6313,72.5348,72.6138,88078.0
2017-10-03 09:50:00,82.75,82.8,82.71,82.75,89903.0,72.6138,72.6577,72.5787,72.6138,89903.0
2017-10-03 09:55:00,82.76,82.79,82.69,82.71,479940.0,72.6226,72.6489,72.5611,72.5787,479940.0
2017-10-03 10:00:00,82.71,82.72,82.61,82.63,199093.0,72.5787,72.5875,72.4909,72.5085,199093.0
2017-10-03 10:05:00,82.63,82.65,82.59,82.6,67239.0,72.5085,72.526,72.4734,72.4822,67239.0
2017-10-03 10:10:00,82.6,82.6,82.51,82.53,69538.0,72.4822,72.4822,72.4032,72.4207,69538.0
2017-10-03 10:15:00,82.52,82.53,82.47,82.47,67717.0,72.412,72.4207,72.3681,72.3681,67717.0
2017-10-03 10:20:00,82.47,82.47,82.42,82.44,169140.0,72.3681,72.3681,72.3242,72.3417,169140.0
2017-10-03 10:25:00,82.44,82.51,82.43,82.47,120952.0,72.3417,72.4032,72.333,72.3681,120952.0
2017-10-03 10:30:00,82.48,82.49,82.43,82.48,48302.0,72.3768,72.3856,72.333,72.3768,48302.0
2017-10-03 10:35:00,82.48,82.48,82.41,82.43,44554.0,72.3768,72.3768,72.3154,72.333,44554.0
2017-10-03 10:40:00,82.44,82.45,82.38,82.39,45828.0,72.3417,72.3505,72.2891,72.2979,45828.0
2017-10-03 10:45:00,82.39,82.43,82.37,82.39,29370.0,72.2979,72.333,72.2803,72.2979,29370.0
2017-10-03 10:50:00,82.39,82.39,82.25,82.25,93421.0,72.2979,72.2979,72.175,72.175,93421.0
2017-10-03 10:55:00,82.25,82.3,82.22,82.29,33088.0,72.175,72.2189,72.1487,72.2101,33088.0
2017-10-03 11:00:00,82.28,82.29,82.24,82.24,27813.0,72.2013,72.2101,72.1662,72.1662,27813.0
2017-10-03 11:05:00,82.23,82.26,82.23,82.24,21126.0,72.1575,72.1838,72.1575,72.1662,21126.0
2017-10-03 11:10:00,82.25,82.27,82.21,82.27,20449.0,72.175,72.1926,72.1399,72.1926,20449.0
2017-10-03 11:15:00,82.26,82.28,82.24,82.28,14184.0,72.1838,72.2013,72.1662,72.2013,14184.0
2017-10-03 11:20:00,82.28,82.36,82.28,82.36,66877.0,72.2013,72.2715,72.2013,72.2715,66877.0
2017-10-03 11:25:00,82.36,82.37,82.35,82.36,41726.0,72.2715,72.2803,72.2628,72.2715,41726.0
2017-10-03 11:30:00,82.36,82.38,82.36,82.37,14637.0,72.2715,72.2891,72.2715,72.2803,14637.0
2017-10-03 11:35:00,82.37,82.37,82.33,82.34,38141.0,72.2803,72.2803,72.2452,72.254,38141.0
2017-10-03 11:40:00,82.34,82.39,82.33,82.38,13728.0,72.254,72.2979,72.2452,72.2891,13728.0
2017-10-03 11:45:00,82.38,82.38,82.35,82.37,27206.0,72.2891,72.2891,72.2628,72.2803,27206.0
2017-10-03 11:50:00,82.37,82.4,82.36,82.38,17393.0,72.2803,72.3066,72.2715,72.2891,17393.0
2017-10-03 11:55:00,82.39,82.42,82.38,82.41,18333.0,72.2979,72.3242,72.2891,72.3154,18333.0
2017-10-03 12:00:00,82.41,82.43,82.4,82.43,23538.0,72.3154,72.333,72.3066,72.333,23538.0
2017-10-03 12:05:00,82.42,82.45,82.4,82.45,75221.0,72.3242,72.3505,72.3066,72.3505,75221.0
2017-10-03 12:10:00,82.44,82.44,82.42,82.44,20008.0,72.3417,72.3417,72.3242,72.3417,20008.0
2017-10-03 12:15:00,82.43,82.47,82.43,82.47,12784.0,72.333,72.3681,72.333,72.3681,12784.0
2017-10-03 12:20:00,82.46,82.47,82.44,82.45,88472.0,72.3593,72.3681,72.3417,72.3505,88472.0
2017-10-03 12:25:00,82.45,82.48,82.44,82.47,43380.0,72.3505,72.3768,72.3417,72.3681,43380.0
2017-10-03 12:30:00,82.47,82.52,82.46,82.52,23954.0,72.3681,72.412,72.3593,72.412,23954.0
2017-10-03 12:35:00,82.51,82.54,82.51,82.53,22502.0,72.4032,72.4295,72.4032,72.4207,22502.0
2017-10-03 12:40:00,82.53,82.53,82.51,82.51,16126.0,72.4207,72.4207,72.4032,72.4032,16126.0
2017-10-03 12:45:00,82.5,82.53,82.5,82.5,11933.0,72.3944,72.4207,72.3944,72.3944,11933.0
2017-10-03 12:50:00,82.49,82.5,82.45,82.46,25089.0,72.3856,72.3944,72.3505,72.3593,25089.0
2017-10-03 12:55:00,82.46,82.49,82.46,82.48,12531.0,72.3593,72.3856,72.3593,72.3768,12531.0
2017-10-03 13:00:00,82.48,82.53,82.48,82.52,12871.0,72.3768,72.4207,72.3768,72.412,12871.0
2017-10-03 13:05:00,82.52,82.52,82.46,82.46,10230.0,72.412,72.412,72.3593,72.3593,10230.0
2017-10-03 13:10:00,82.46,82.47,82.43,82.44,29846.0,72.3593,72.3681,72.333,72.3417,29846.0
2017-10-03 13:15:00,82.44,82.48,82.43,82.46,32159.0,72.3417,72.3768,72.333,72.3593,32159.0
2017-10-03 13:20:00,82.46,82.46,82.43,82.44,13442.0,72.3593,72.3593,72.333,72.3417,13442.0
2017-10-03 13:25:00,82.44,82.45,82.43,82.43,20202.0,72.3417,72.3505,72.333,72.333,20202.0
2017-10-03 13:30:00,82.43,82.44,82.4,82.4,32379.0,72.333,72.3417,72.3066,72.3066,32379.0
2017-10-03 13:35:00,82.4,82.43,82.4,82.42,16408.0,72.3066,72.333,72.3066,72.3242,16408.0
2017-10-03 13:40:00,82.42,82.43,82.41,82.41,42859.0,72.3242,72.333,72.3154,72.3154,42859.0
2017-10-03 13:45:00,82.41,82.43,82.4,82.42,18195.0,72.3154,72.333,72.3066,72.3242,18195.0
2017-10-03 13:50:00,82.42,82.44,82.42,82.44,13331.0,72.3242,72.3417,72.3242,72.3417,13331.0
2017-10-03 13:55:00,82.44,82.45,82.42,82.44,37294.0,72.3417,72.3505,72.3242,72.3417,37294.0
2017-10-03 14:00:00,82.44,82.46,82.43,82.45,19859.0,72.3417,72.3593,72.333,72.3505,19859.0
2017-10-03 14:05:00,82.45,82.47,82.44,82.47,31802.0,72.3505,72.3681,72.3417,72.3681,31802.0
2017-10-03 14:10:00,82.47,82.47,82.43,82.43,18555.0,72.3681,72.3681,72.333,72.333,18555.0
2017-10-03 14:15:00,82.43,82.48,82.43,82.47,21995.0,72.333,72.3768,72.333,72.3681,21995.0
2017-10-03 14:20:00,82.47,82.47,82.44,82.45,10309.0,72.3681,72.3681,72.3417,72.3505,10309.0
2017-10-03 14:25:00,82.46,82.46,82.43,82.46,23514.0,72.3593,72.3593,72.333,72.3593,23514.0
2017-10-03 14:30:00,82.46,82.48,82.45,82.48,10480.0,72.3593,72.3768,72.3505,72.3768,10480.0
2017-10-03 14:35:00,82.47,82.49,82.46,82.47,20937.0,72.3681,72.3856,72.3593,72.3681,20937.0
2017-10-03 14:40:00,82.47,82.48,82.46,82.48,17097.0,72.3681,72.3768,72.3593,72.3768,17097.0
2017-10-03 14:45:00,82.47,82.51,82.47,82.51,28554.0,72.3681,72.4032,72.3681,72.4032,28554.0
2017-10-03 14:50:00,82.51,82.54,82.49,82.54,37780.0,72.4032,72.4295,72.3856,72.4295,37780.0
2017-10-03 14:55:00,82.55,82.57,82.54,82.57,16763.0,72.4383,72.4558,72.4295,72.4558,16763.0
2017-10-03 15:00:00,82.57,82.57,82.54,82.55,48889.0,72.4558,72.4558,72.4295,72.4383,48889.0
2017-10-03 15:05:00,82.55,82.56,82.52,82.55,25350.0,72.4383,72.4471,72.412,72.4383,25350.0
2017-10-03 15:10:00,82.55,82.55,82.51,82.52,14463.0,72.4383,72.4383,72.4032,72.412,14463.0
2017-10-03 15:15:00,82.52,82.52,82.49,82.5,104339.0,72.412,72.412,72.3856,72.3944,104339.0
2017-10-03 15:20:00,82.5,82.54,82.5,82.53,29890.0,72.3944,72.4295,72.3944,72.4207,29890.0
2017-10-03 15:25:00,82.53,82.54,82.51,82.52,28532.0,72.4207,72.4295,72.4032,72.412,28532.0
2017-10-03 15:30:00,82.52,82.56,82.51,82.56,28483.0,72.412,72.4471,72.4032,72.4471,28483.0
2017-10-03 15:35:00,82.55,82.6,82.55,82.59,37246.0,72.4383,72.4822,72.4383,72.4734,37246.0
2017-10-03 15:40:00,82.59,82.6,82.57,82.59,79656.0,72.4734,72.4822,72.4558,72.4734,79656.0
2017-10-03 15:45:00,82.59,82.59,82.54,82.54,107684.0,72.4734,72.4734,72.4295,72.4295,107684.0
2017-10-03 15:50:00,82.54,82.57,82.54,82.56,134719.0,72.4295,72.4558,72.4295,72.4471,134719.0
2017-10-03 15:55:00,82.55,82.59,82.53,82.58,311753.0,72.4383,72.4734,72.4207,72.4646,311753.0
2017-10-04 09:30:00,82.66,82.78,82.58,82.75,91631.0,72.5348,72.6401,72.4646,72.6138,91631.0
2017-10-04 09:35:00,82.75,82.78,82.68,82.76,106291.0,72.6138,72.6401,72.5524,72.6226,106291.0
2017-10-04 09:40:00,82.76,82.82,82.74,82.77,95674.0,72.6226,72.6752,72.605,72.6313,95674.0
2017-10-04 09:45:00,82.78,82.83,82.77,82.82,58469.0,72.6401,72.684,72.6313,72.6752,58469.0
2017-10-04 09:50:00,82.82,82.86,82.75,82.79,81009.0,72.6752,72.7103,72.6138,72.6489,81009.0
2017-10-04 09:55:00,82.78,82.85,82.74,82.83,49648.0,72.6401,72.7015,72.605,72.684,49648.0
2017-10-04 10:00:00,82.83,82.87,82.8,82.81,69390.0,72.684,72.7191,72.6577,72.6664,69390.0
2017-10-04 10:05:00,82.81,82.88,82.79,82.86,38749.0,72.6664,72.7279,72.6489,72.7103,38749.0
2017-10-04 10:10:00,82.85,82.86,82.81,82.84,82033.0,72.7015,72.7103,72.6664,72.6928,82033.0
2017-10-04 10:15:00,82.83,82.9,82.8,82.87,75311.0,72.684,72.7454,72.6577,72.7191,75311.0
2017-10-04 10:20:00,82.87,82.88,82.84,82.87,46067.0,72.7191,72.7279,72.6928,72.7191,46067.0
2017-10-04 10:25:00,82.86,82.87,82.8,82.86,58856.0,72.7103,72.7191,72.6577,72.7103,58856.0
2017-10-04 10:30:00,82.86,82.87,82.79,82.8,43479.0,72.7103,72.7191,72.6489,72.6577,43479.0
2017-10-04 10:35:00,82.8,82.84,82.79,82.81,34684.0,72.6577,72.6928,72.6489,72.6664,34684.0
2017-10-04 10:40:00,82.8,82.82,82.79,82.81,42074.0,72.6577,72.6752,72.6489,72.6664,42074.0
2017-10-04 10:45:00,82.81,82.86,82.81,82.84,20534.0,72.6664,72.7103,72.6664,72.6928,20534.0
2017-10-04 10:50:00,82.85,82.88,82.85,82.88,13163.0,72.7015,72.7279,72.7015,72.7279,13163.0
2017-10-04 10:55:00,82.87,82.92,82.87,82.9,32372.0,72.7191,72.763,72.7191,72.7454,32372.0
2017-10-04 11:00:00,82.91,82.94,82.91,82.94,45411.0,72.7542,72.7805,72.7542,72.7805,45411.0
2017-10-04 11:05:00,82.94,82.95,82.9,82.91,39450.0,72.7805,72.7893,72.7454,72.7542,39450.0
2017-10-04 11:10:00,82.91,82.91,82.89,82.89,21298.0,72.7542,72.7542,72.7366,72.7366,21298.0
2017-10-04 11:15:00,82.89,82.9,82.84,82.85,9862.0,72.7366,72.7454,72.6928,72.7015,9862.0
2017-10-04 11:20:00,82.85,82.85,82.81,82.84,35195.0,72.7015,72.7015,72.6664,72.6928,35195.0
2017-10-04 11:25:00,82.84,82.86,82.81,82.86,50056.0,72.6928,72.7103,72.6664,72.7103,50056.0
2017-10-04 11:30:00,82.85,82.87,82.83,82.83,21771.0,72.7015,72.7191,72.684,72.684,21771.0
2017-10-04 11:35:00,82.84,82.87,82.83,82.86,23978.0,72.6928,72.7191,72.684,72.7103,23978.0
2017-10-04 11:40:00,82.85,82.87,82.84,82.86,13405.0,72.7015,72.7191,72.6928,72.7103,13405.0
2017-10-04 11:45:00,82.87,82.88,82.85,82.86,16364.0,72.7191,72.7279,72.7015,72.7103,16364.0
2017-10-04 11:50:00,82.85,82.9,82.83,82.9,26010.0,72.7015,72.7454,72.684,72.7454,26010.0
2017-10-04 11:55:00,82.89,82.91,82.86,82.9,28835.0,72.7366,72.7542,72.7103,72.7454,28835.0
2017-10-04 12:00:00,82.9,82.91,82.87,82.89,24799.0,72.7454,72.7542,72.7191,72.7366,24799.0
2017-10-04 12:05:00,82.89,82.9,82.87,82.87,12628.0,72.7366,72.7454,72.7191,72.7191,12628.0
2017-10-04 12:10:00,82.87,82.88,82.86,82.87,10898.0,72.7191,72.7279,72.7103,72.7191,10898.0
2017-10-04 12:15:00,82.87,82.93,82.86,82.92,39731.0,72.7191,72.7717,72.7103,72.763,39731.0
2017-10-04 12:20:00,82.93,82.94,82.92,82.92,13251.0,72.7717,72.7805,72.763,72.763,13251.0
2017-10-04 12:25:00,82.93,82.93,82.89,82.9,19548.0,72.7717,72.7717,72.7366,72.7454,19548.0
2017-10-04 12:30:00,82.91,82.93,82.89,82.9,35804.0,72.7542,72.7717,72.7366,72.7454,35804.0
2017-10-04 12:35:00,82.91,82.91,82.87,82.89,33697.0,72.7542,72.7542,72.7191,72.7366,33697.0
2017-10-04 12:40:00,82.88,82.9,82.87,82.9,48503.0,72.7279,72.7454,72.7191,72.7454,48503.0
2017-10-04 12:45:00,82.9,82.9,82.87,82.88,12803.0,72.7454,72.7454,72.7191,72.7279,12803.0
2017-10-04 12:50:00,82.88,82.93,82.88,82.91,18695.0,72.7279,72.7717,72.7279,72.7542,18695.0
2017-10-04 12:55:00,82.92,82.94,82.91,82.94,12604.0,72.763,72.7805,72.7542,72.7805,12604.0
2017-10-04 13:00:00,82.93,82.95,82.91,82.92,9749.0,72.7717,72.7893,72.7542,72.763,9749.0
2017-10-04 13:05:00,82.93,82.96,82.93,82.94,13683.0,72.7717,72.7981,72.7717,72.7805,13683.0
2017-10-04 13:10:00,82.94,82.95,82.91,82.91,10584.0,72.7805,72.7893,72.7542,72.7542,10584.0
2017-10-04 13:15:00,82.91,82.91,82.86,82.87,12770.0,72.7542,72.7542,72.7103,72.7191,12770.0
2017-10-04 13:20:00,82.87,82.9,82.86,82.9,6264.0,72.7191,72.7454,72.7103,72.7454,6264.0
2017-10-04 13:25:00,82.89,82.9,82.87,82.89,14065.0,72.7366,72.7454,72.7191,72.7366,14065.0
2017-10-04 13:30:00,82.89,82.9,82.87,82.9,11429.0,72.7366,72.7454,72.7191,72.7454,11429.0
2017-10-04 13:35:00,82.89,82.9,82.82,82.84,29078.0,72.7366,72.7454,72.6752,72.6928,29078.0
2017-10-04 13:40:00,82.84,82.87,82.83,82.86,12967.0,72.6928,72.7191,72.684,72.7103,12967.0
2017-10-04 13:45:00,82.87,82.88,82.85,82.85,11772.0,72.7191,72.7279,72.7015,72.7015,11772.0
2017-10-04 13:50:00,82.86,82.92,82.86,82.9,31141.0,72.7103,72.763,72.7103,72.7454,31141.0
2017-10-04 13:55:00,82.9,82.91,82.88,82.91,18528.0,72.7454,72.7542,72.7279,72.7542,18528.0
2017-10-04 14:00:00,82.9,82.96,82.9,82.96,38975.0,72.7454,72.7981,72.7454,72.7981,38975.0
2017-10-04 14:05:00,82.95,82.97,82.93,82.94,30522.0,72.7893,72.8068,72.7717,72.7805,30522.0
2017-10-04 14:10:00,82.94,82.94,82.91,82.92,20265.0,72.7805,72.7805,72.7542,72.763,20265.0
2017-10-04 14:15:00,82.92,82.92,82.9,82.91,13383.0,72.763,72.763,72.7454,72.7542,13383.0
2017-10-04 14:20:00,82.9,82.91,82.89,82.9,8557.0,72.7454,72.7542,72.7366,72.7454,8557.0
2017-10-04 14:25:00,82.9,82.91,82.88,82.91,17614.0,72.7454,72.7542,72.7279,72.7542,17614.0
2017-10-04 14:30:00,82.91,82.93,82.9,82.91,14729.0,72.7542,72.7717,72.7454,72.7542,14729.0
2017-10-04 14:35:00,82.92,82.92,82.88,82.88,13305.0,72.763,72.763,72.7279,72.7279,13305.0
2017-10-04 14:40:00,82.87,82.89,82.85,82.89,24181.0,72.7191,72.7366,72.7015,72.7366,24181.0
2017-10-04 14:45:00,82.88,82.9,82.87,82.89,10192.0,72.7279,72.7454,72.7191,72.7366,10192.0
2017-10-04 14:50:00,82.88,82.91,82.88,82.9,13846.0,72.7279,72.7542,72.7279,72.7454,13846.0
2017-10-04 14:55:00,82.91,82.92,82.87,82.88,81070.0,72.7542,72.763,72.7191,72.7279,81070.0
2017-10-04 15:00:00,82.88,82.89,82.85,82.89,35022.0,72.7279,72.7366,72.7015,72.7366,35022.0
2017-10-04 15:05:00,82.89,82.9,82.86,82.89,21877.0,72.7366,72.7454,72.7103,72.7366,21877.0
2017-10-04 15:10:00,82.89,82.91,82.88,82.91,25607.0,72.7366,72.7542,72.7279,72.7542,25607.0
2017-10-04 15:15:00,82.9,82.92,82.89,82.91,33931.0,72.7454,72.763,72.7366,72.7542,33931.0
2017-10-04 15:20:00,82.92,82.93,82.9,82.92,18053.0,72.763,72.7717,72.7454,72.763,18053.0
2017-10-04 15:25:00,82.92,82.93,82.9,82.91,12937.0,72.763,72.7717,72.7454,72.7542,12937.0
2017-10-04 15:30:00,82.91,82.91,82.88,82.91,35804.0,72.7542,72.7542,72.7279,72.7542,35804.0
2017-10-04 15:35:00,82.9,82.91,82.89,82.91,29046.0,72.7454,72.7542,72.7366,72.7542,29046.0
2017-10-04 15:40:00,82.9,82.91,82.87,82.87,120998.0,72.7454,72.7542,72.7191,72.7191,120998.0
2017-10-04 15:45:00,82.88,82.89,82.87,82.87,92909.0,72.7279,72.7366,72.7191,72.7191,92909.0
2017-10-04 15:50:00,82.88,82.89,82.86,82.87,181339.0,72.7279,72.7366,72.7103,72.7191,181339.0
2017-10-04 15:55:00,82.87,82.93,82.86,82.93,326502.0,72.7191,72.7717,72.7103,72.7717,326502.0
2017-10-05 09:30:00,82.94,82.94,82.83,82.92,141684.0,72.7805,72.7805,72.684,72.763,141684.0
2017-10-05 09:35:00,82.92,82.95,82.86,82.86,80155.0,72.763,72.7893,72.7103,72.7103,80155.0
2017-10-05 09:40:00,82.86,82.91,82.82,82.84,76658.0,72.7103,72.7542,72.6752,72.6928,76658.0
2017-10-05 09:45:00,82.85,82.85,82.73,82.76,47928.0,72.7015,72.7015,72.5962,72.6226,47928.0
2017-10-05 09:50:00,82.75,82.81,82.65,82.67,124742.0,72.6138,72.6664,72.526,72.5436,124742.0
2017-10-05 09:55:00,82.68,82.71,82.65,82.69,132499.0,72.5524,72.5787,72.526,72.5611,132499.0
2017-10-05 10:00:00,82.69,82.75,82.68,82.71,102631.0,72.5611,72.6138,72.5524,72.5787,102631.0
2017-10-05 10:05:00,82.71,82.78,82.7,82.78,83010.0,72.5787,72.6401,72.5699,72.6401,83010.0
2017-10-05 10:10:00,82.78,82.78,82.73,82.74,21842.0,72.6401,72.6401,72.5962,72.605,21842.0
2017-10-05 10:15:00,82.74,82.76,82.7,82.71,27986.0,72.605,72.6226,72.5699,72.5787,27986.0
2017-10-05 10:20:00,82.7,82.72,82.63,82.63,50988.0,72.5699,72.5875,72.5085,72.5085,50988.0
2017-10-05 10:25:00,82.63,82.71,82.62,82.69,53741.0,72.5085,72.5787,72.4997,72.5611,53741.0
2017-10-05 10:30:00,82.68,82.71,82.68,82.7,48077.0,72.5524,72.5787,72.5524,72.5699,48077.0
2017-10-05 10:35:00,82.69,82.72,82.68,82.71,21147.0,72.5611,72.5875,72.5524,72.5787,21147.0
2017-10-05 10:40:00,82.72,82.8,82.7,82.8,18507.0,72.5875,72.6577,72.5699,72.6577,18507.0
2017-10-05 10:45:00,82.8,82.87,82.77,82.77,405033.0,72.6577,72.7191,72.6313,72.6313,405033.0
2017-10-05 10:50:00,82.77,82.79,82.74,82.76,43772.0,72.6313,72.6489,72.605,72.6226,43772.0
2017-10-05 10:55:00,82.75,82.76,82.71,82.72,33355.0,72.6138,72.6226,72.5787,72.5875,33355.0
2017-10-05 11:00:00,82.72,82.78,82.71,82.71,16805.0,72.5875,72.6401,72.5787,72.5787,16805.0
2017-10-05 11:05:00,82.71,82.75,82.68,82.72,58891.0,72.5787,72.6138,72.5524,72.5875,58891.0
2017-10-05 11:10:00,82.72,82.73,82.7,82.73,16176.0,72.5875,72.5962,72.5699,72.5962,16176.0
2017-10-05 11:15:00,82.73,82.77,82.72,82.77,17144.0,72.5962,72.6313,72.5875,72.6313,17144.0
2017-10-05 11:20:00,82.77,82.8,82.75,82.8,35180.0,72.6313,72.6577,72.6138,72.6577,35180.0
2017-10-05 11:25:00,82.8,82.81,82.76,82.79,17768.0,72.6577,72.6664,72.6226,72.6489,17768.0
2017-10-05 11:30:00,82.78,82.79,82.75,82.76,23505.0,72.6401,72.6489,72.6138,72.6226,23505.0
2017-10-05 11:35:00,82.76,82.77,82.74,82.76,15357.0,72.6226,72.6313,72.605,72.6226,15357.0
2017-10-05 11:40:00,82.76,82.79,82.73,82.73,13223.0,72.6226,72.6489,72.5962,72.5962,13223.0
2017-10-05 11:45:00,82.74,82.76,82.72,82.76,31388.0,72.605,72.6226,72.5875,72.6226,31388.0
2017-10-05 11:50:00,82.75,82.77,82.74,82.76,25355.0,72.6138,72.6313,72.605,72.6226,25355.0
2017-10-05 11:55:00,82.76,82.78,82.74,82.77,23892.0,72.6226,72.6401,72.605,72.6313,23892.0
2017-10-05 12:00:00,82.78,82.81,82.77,82.78,40863.0,72.6401,72.6664,72.6313,72.6401,40863.0
2017-10-05 12:05:00,82.77,82.79,82.74,82.76,12411.0,72.6313,72.6489,72.605,72.6226,12411.0
2017-10-05 12:10:00,82.77,82.79,82.75,82.77,9775.0,72.6313,72.6489,72.6138,72.6313,9775.0
2017-10-05 12:15:00,82.77,82.78,82.76,82.78,42117.0,72.6313,72.6401,72.6226,72.6401,42117.0
2017-10-05 12:20:00,82.78,82.87,82.77,82.84,40630.0,72.6401,72.7191,72.6313,72.6928,40630.0
2017-10-05 12:25:00,82.84,82.85,82.81,82.82,33246.0,72.6928,72.7015,72.6664,72.6752,33246.0
2017-10-05 12:30:00,82.83,82.83,82.8,82.81,41219.0,72.684,72.684,72.6577,72.6664,41219.0
2017-10-05 12:35:00,82.8,82.81,82.78,82.79,28313.0,72.6577,72.6664,72.6401,72.6489,28313.0
2017-10-05 12:40:00,82.8,82.81,82.78,82.79,17744.0,72.6577,72.6664,72.6401,72.6489,17744.0
2017-10-05 12:45:00,82.8,82.8,82.77,82.78,56181.0,72.6577,72.6577,72.6313,72.6401,56181.0
2017-10-05 12:50:00,82.78,82.82,82.78,82.82,25262.0,72.6401,72.6752,72.6401,72.6752,25262.0
2017-10-05 12:55:00,82.82,82.85,82.81,82.84,17825.0,72.6752,72.7015,72.6664,72.6928,17825.0
2017-10-05 13:00:00,82.84,82.9,82.84,82.87,22134.0,72.6928,72.7454,72.6928,72.7191,22134.0
2017-10-05 13:05:00,82.86,82.9,82.86,82.89,11923.0,72.7103,72.7454,72.7103,72.7366,11923.0
2017-10-05 13:10:00,82.89,82.9,82.86,82.87,11818.0,72.7366,72.7454,72.7103,72.7191,11818.0
2017-10-05 13:15:00,82.88,82.9,82.87,82.89,26335.0,72.7279,72.7454,72.7191,72.7366,26335.0
2017-10-05 13:20:00,82.89,82.93,82.88,82.93,17314.0,72.7366,72.7717,72.7279,72.7717,17314.0
2017-10-05 13:25:00,82.93,82.94,82.9,82.93,20141.0,72.7717,72.7805,72.7454,72.7717,20141.0
2017-10-05 13:30:00,82.93,82.95,82.93,82.94,20964.0,72.7717,72.7893,72.7717,72.7805,20964.0
2017-10-05 13:35:00,82.94,82.95,82.91,82.95,20130.0,72.7805,72.7893,72.7542,72.7893,20130.0
2017-10-05 13:40:00,82.95,82.96,82.89,82.9,38379.0,72.7893,72.7981,72.7366,72.7454,38379.0
2017-10-05 13:45:00,82.9,82.93,82.89,82.9,23949.0,72.7454,72.7717,72.7366,72.7454,23949.0
2017-10-05 13:50:00,82.9,82.91,82.89,82.9,33066.0,72.7454,72.7542,72.7366,72.7454,33066.0
2017-10-05 13:55:00,82.89,82.92,82.88,82.89,19494.0,72.7366,72.763,72.7279,72.7366,19494.0
2017-10-05 14:00:00,82.88,82.91,82.87,82.9,30704.0,72.7279,72.7542,72.7191,72.7454,30704.0
2017-10-05 14:05:00,82.91,82.99,82.91,82.97,54247.0,72.7542,72.8244,72.7542,72.8068,54247.0
2017-10-05 14:10:00,82.98,83.01,82.96,82.98,42842.0,72.8156,72.8419,72.7981,72.8156,42842.0
2017-10-05 14:15:00,82.98,82.99,82.94,82.95,14180.0,72.8156,72.8244,72.7805,72.7893,14180.0
2017-10-05 14:20:00,82.95,82.97,82.94,82.95,31623.0,72.7893,72.8068,72.7805,72.7893,31623.0
2017-10-05 14:25:00,82.95,82.95,82.9,82.91,15128.0,72.7893,72.7893,72.7454,72.7542,15128.0
2017-10-05 14:30:00,82.92,82.94,82.9,82.93,23109.0,72.763,72.7805,72.7454,72.7717,23109.0
2017-10-05 14:35:00,82.93,82.94,82.9,82.94,18355.0,72.7717,72.7805,72.7454,72.7805,18355.0
2017-10-05 14:40:00,82.93,82.97,82.93,82.94,21143.0,72.7717,72.8068,72.7717,72.7805,21143.0
2017-10-05 14:45:00,82.95,82.96,82.94,82.95,92129.0,72.7893,72.7981,72.7805,72.7893,92129.0
2017-10-05 14:50:00,82.96,82.96,82.91,82.92,20711.0,72.7981,72.7981,72.7542,72.763,20711.0
2017-10-05 14:55:00,82.92,82.96,82.92,82.94,42916.0,72.763,72.7981,72.763,72.7805,42916.0
2017-10-05 15:00:00,82.94,82.98,82.93,82.98,105163.0,72.7805,72.8156,72.7717,72.8156,105163.0
2017-10-05 15:05:00,82.98,82.99,82.96,82.97,85762.0,72.8156,72.8244,72.7981,72.8068,85762.0
2017-10-05 15:10:00,82.97,82.98,82.94,82.95,23529.0,72.8068,72.8156,72.7805,72.7893,23529.0
2017-10-05 15:15:00,82.95,82.95,82.93,82.94,43131.0,72.7893,72.7893,72.7717,72.7805,43131.0
2017-10-05 15:20:00,82.94,82.95,82.92,82.93,184388.0,72.7805,72.7893,72.763,72.7717,184388.0
2017-10-05 15:25:00,82.92,82.94,82.89,82.89,49316.0,72.763,72.7805,72.7366,72.7366,49316.0
2017-10-05 15:30:00,82.89,82.91,82.88,82.91,28137.0,72.7366,72.7542,72.7279,72.7542,28137.0
2017-10-05 15:35:00,82.91,82.94,82.9,82.94,61267.0,72.7542,72.7805,72.7454,72.7805,61267.0
2017-10-05 15:40:00,82.93,82.94,82.91,82.94,50682.0,72.7717,72.7805,72.7542,72.7805,50682.0
2017-10-05 15:45:00,82.93,82.94,82.91,82.93,52461.0,72.7717,72.7805,72.7542,72.7717,52461.0
2017-10-05 15:50:00,82.92,82.94,82.92,82.93,65100.0,72.763,72.7805,72.763,72.7717,65100.0
2017-10-05 15:55:00,82.93,82.98,82.93,82.98,490549.0,72.7717,72.8156,72.7717,72.8156,490549.0
2017-10-06 09:30:00,82.85,83.02,82.85,82.96,163356.0,72.7015,72.8507,72.7015,72.7981,163356.0
2017-10-06 09:35:00,82.97,83.04,82.95,83.02,96227.0,72.8068,72.8683,72.7893,72.8507,96227.0
2017-10-06 09:40:00,83.02,83.08,83.0,83.03,43294.0,72.8507,72.9034,72.8332,72.8595,43294.0
2017-10-06 09:45:00,83.04,83.09,83.01,83.04,54613.0,72.8683,72.9121,72.8419,72.8683,54613.0
2017-10-06 09:50:00,83.05,83.09,83.02,83.07,33737.0,72.877,72.9121,72.8507,72.8946,33737.0
2017-10-06 09:55:00,83.07,83.16,83.06,83.16,34692.0,72.8946,72.9736,72.8858,72.9736,34692.0
2017-10-06 10:00:00,83.16,83.21,83.14,83.2,51516.0,72.9736,73.0174,72.956,73.0087,51516.0
2017-10-06 10:05:00,83.2,83.2,83.16,83.17,25870.0,73.0087,73.0087,72.9736,72.9823,25870.0
2017-10-06 10:10:00,83.17,83.19,83.12,83.12,31339.0,72.9823,72.9999,72.9385,72.9385,31339.0
2017-10-06 10:15:00,83.12,83.12,83.06,83.11,22578.0,72.9385,72.9385,72.8858,72.9297,22578.0
2017-10-06 10:20:00,83.11,83.16,83.11,83.13,11785.0,72.9297,72.9736,72.9297,72.9472,11785.0
2017-10-06 10:25:00,83.13,83.15,83.1,83.11,8320.0,72.9472,72.9648,72.9209,72.9297,8320.0
2017-10-06 10:30:00,83.11,83.12,83.07,83.08,25950.0,72.9297,72.9385,72.8946,72.9034,25950.0
2017-10-06 10:35:00,83.08,83.08,83.0,83.0,59756.0,72.9034,72.9034,72.8332,72.8332,59756.0
2017-10-06 10:40:00,82.99,83.03,82.96,83.02,22207.0,72.8244,72.8595,72.7981,72.8507,22207.0
2017-10-06 10:45:00,83.03,83.05,83.03,83.04,12418.0,72.8595,72.877,72.8595,72.8683,12418.0
2017-10-06 10:50:00,83.03,83.05,82.99,83.0,18280.0,72.8595,72.877,72.8244,72.8332,18280.0
2017-10-06 10:55:00,83.0,83.04,82.94,83.03,30473.0,72.8332,72.8683,72.7805,72.8595,30473.0
2017-10-06 11:00:00,83.03,83.04,83.02,83.04,9449.0,72.8595,72.8683,72.8507,72.8683,9449.0
2017-10-06 11:05:00,83.03,83.04,82.95,82.97,330407.0,72.8595,72.8683,72.7893,72.8068,330407.0
2017-10-06 11:10:00,82.96,82.99,82.96,82.98,12449.0,72.7981,72.8244,72.7981,72.8156,12449.0
2017-10-06 11:15:00,82.98,83.01,82.97,82.99,8692.0,72.8156,72.8419,72.8068,72.8244,8692.0
2017-10-06 11:20:00,82.99,83.05,82.97,83.05,19905.0,72.8244,72.877,72.8068,72.877,19905.0
2017-10-06 11:25:00,83.04,83.06,83.03,83.04,8348.0,72.8683,72.8858,72.8595,72.8683,8348.0
2017-10-06 11:30:00,83.03,83.05,83.01,83.05,12761.0,72.8595,72.877,72.8419,72.877,12761.0
2017-10-06 11:35:00,83.05,83.05,83.03,83.03,7808.0,72.877,72.877,72.8595,72.8595,7808.0
2017-10-06 11:40:00,83.04,83.04,82.99,83.02,45547.0,72.8683,72.8683,72.8244,72.8507,45547.0
2017-10-06 11:45:00,83.01,83.03,83.0,83.0,14021.0,72.8419,72.8595,72.8332,72.8332,14021.0
2017-10-06 11:50:00,83.01,83.03,82.99,83.0,35947.0,72.8419,72.8595,72.8244,72.8332,35947.0
2017-10-06 11:55:00,83.01,83.02,82.99,83.01,13979.0,72.8419,72.8507,72.8244,72.8419,13979.0
2017-10-06 12:00:00,83.0,83.0,82.94,82.95,56316.0,72.8332,72.8332,72.7805,72.7893,56316.0
2017-10-06 12:05:00,82.95,82.96,82.93,82.93,7490.0,72.7893,72.7981,72.7717,72.7717,7490.0
2017-10-06 12:10:00,82.92,82.92,82.87,82.91,20346.0,72.763,72.763,72.7191,72.7542,20346.0
2017-10-06 12:15:00,82.9,82.92,82.89,82.92,11786.0,72.7454,72.763,72.7366,72.763,11786.0
2017-10-06 12:20:00,82.92,82.92,82.84,82.86,10283.0,72.763,72.763,72.6928,72.7103,10283.0
2017-10-06 12:25:00,82.85,82.88,82.83,82.87,23499.0,72.7015,72.7279,72.684,72.7191,23499.0
2017-10-06 12:30:00,82.87,82.91,82.87,82.9,10524.0,72.7191,72.7542,72.7191,72.7454,10524.0
2017-10-06 12:35:00,82.9,82.9,82.85,82.86,7557.0,72.7454,72.7454,72.7015,72.7103,7557.0
2017-10-06 12:40:00,82.85,82.86,82.84,82.84,11134.0,72.7015,72.7103,72.6928,72.6928,11134.0
2017-10-06 12:45:00,82.85,82.87,82.84,82.86,12475.0,72.7015,72.7191,72.6928,72.7103,12475.0
2017-10-06 12:50:00,82.86,82.87,82.82,82.83,25140.0,72.7103,72.7191,72.6752,72.684,25140.0
2017-10-06 12:55:00,82.82,82.82,82.8,82.81,6817.0,72.6752,72.6752,72.6577,72.6664,6817.0
2017-10-06 13:00:00,82.81,82.82,82.76,82.76,24209.0,72.6664,72.6752,72.6226,72.6226,24209.0
2017-10-06 13:05:00,82.77,82.82,82.76,82.8,29067.0,72.6313,72.6752,72.6226,72.6577,29067.0
2017-10-06 13:10:00,82.8,82.81,82.79,82.8,13784.0,72.6577,72.6664,72.6489,72.6577,13784.0
2017-10-06 13:15:00,82.79,82.82,82.79,82.81,23540.0,72.6489,72.6752,72.6489,72.6664,23540.0
2017-10-06 13:20:00,82.81,82.82,82.79,82.8,7437.0,72.6664,72.6752,72.6489,72.6577,7437.0
2017-10-06 13:25:00,82.81,82.84,82.8,82.82,13089.0,72.6664,72.6928,72.6577,72.6752,13089.0
2017-10-06 13:30:00,82.83,82.84,82.82,82.83,8695.0,72.684,72.6928,72.6752,72.684,8695.0
2017-10-06 13:35:00,82.82,82.85,82.82,82.82,6763.0,72.6752,72.7015,72.6752,72.6752,6763.0
2017-10-06 13:40:00,82.82,82.84,82.81,82.83,8742.0,72.6752,72.6928,72.6664,72.684,8742.0
2017-10-06 13:45:00,82.83,82.84,82.81,82.82,6454.0,72.684,72.6928,72.6664,72.6752,6454.0
2017-10-06 13:50:00,82.82,82.85,82.81,82.85,40895.0,72.6752,72.7015,72.6664,72.7015,40895.0
2017-10-06 13:55:00,82.85,82.89,82.84,82.88,16722.0,72.7015,72.7366,72.6928,72.7279,16722.0
2017-10-06 14:00:00,82.88,82.89,82.87,82.88,8515.0,72.7279,72.7366,72.7191,72.7279,8515.0
2017-10-06 14:05:00,82.87,82.92,82.87,82.92,229629.0,72.7191,72.763,72.7191,72.763,229629.0
2017-10-06 14:10:00,82.91,82.92,82.88,82.92,399744.0,72.7542,72.763,72.7279,72.763,399744.0
2017-10-06 14:15:00,82.92,82.95,82.91,82.92,210158.0,72.763,72.7893,72.7542,72.763,210158.0
2017-10-06 14:20:00,82.92,82.93,82.91,82.92,24027.0,72.763,72.7717,72.7542,72.763,24027.0
2017-10-06 14:25:00,82.92,82.95,82.92,82.95,68446.0,72.763,72.7893,72.763,72.7893,68446.0
2017-10-06 14:30:00,82.94,82.95,82.9,82.92,28998.0,72.7805,72.7893,72.7454,72.763,28998.0
2017-10-06 14:35:00,82.91,82.92,82.85,82.87,154982.0,72.7542,72.763,72.7015,72.7191,154982.0
2017-10-06 14:40:00,82.87,82.87,82.83,82.85,19206.0,72.7191,72.7191,72.684,72.7015,19206.0
2017-10-06 14:45:00,82.85,82.9,82.84,82.89,24155.0,72.7015,72.7454,72.6928,72.7366,24155.0
2017-10-06 14:50:00,82.89,82.91,82.88,82.9,19682.0,72.7366,72.7542,72.7279,72.7454,19682.0
2017-10-06 14:55:00,82.9,82.92,82.89,82.89,57113.0,72.7454,72.763,72.7366,72.7366,57113.0
2017-10-06 15:00:00,82.89,82.9,82.86,82.87,13605.0,72.7366,72.7454,72.7103,72.7191,13605.0
2017-10-06 15:05:00,82.87,82.89,82.86,82.86,26181.0,72.7191,72.7366,72.7103,72.7103,26181.0
2017-10-06 15:10:00,82.86,82.86,82.82,82.84,40315.0,72.7103,72.7103,72.6752,72.6928,40315.0
2017-10-06 15:15:00,82.84,82.87,82.84,82.86,21473.0,72.6928,72.7191,72.6928,72.7103,21473.0
2017-10-06 15:20:00,82.86,82.89,82.86,82.87,22085.0,72.7103,72.7366,72.7103,72.7191,22085.0
2017-10-06 15:25:00,82.87,82.88,82.85,82.87,60253.0,72.7191,72.7279,72.7015,72.7191,60253.0
2017-10-06 15:30:00,82.86,82.88,82.84,82.84,20147.0,72.7103,72.7279,72.6928,72.6928,20147.0
2017-10-06 15:35:00,82.84,82.89,82.84,82.89,47105.0,72.6928,72.7366,72.6928,72.7366,47105.0
2017-10-06 15:40:00,82.89,82.92,82.87,82.88,51032.0,72.7366,72.763,72.7191,72.7279,51032.0
2017-10-06 15:45:00,82.88,82.93,82.87,82.88,84503.0,72.7279,72.7717,72.7191,72.7279,84503.0
2017-10-06 15:50:00,82.88,82.9,82.88,82.89,127329.0,72.7279,72.7454,72.7279,72.7366,127329.0
2017-10-06 15:55:00,82.89,82.92,82.88,82.91,294611.0,72.7366,72.763,72.7279,72.7542,294611.0
2017-10-09 09:30:00,82.88,82.9,82.81,82.81,75317.0,72.7279,72.7454,72.6664,72.6664,75317.0
2017-10-09 09:35:00,82.8,82.82,82.75,82.79,45926.0,72.6577,72.6752,72.6138,72.6489,45926.0
2017-10-09 09:40:00,82.79,82.79,82.68,82.7,74866.0,72.6489,72.6489,72.5524,72.5699,74866.0
2017-10-09 09:45:00,82.69,82.69,82.61,82.63,70549.0,72.5611,72.5611,72.4909,72.5085,70549.0
2017-10-09 09:50:00,82.63,82.63,82.56,82.56,47348.0,72.5085,72.5085,72.4471,72.4471,47348.0
2017-10-09 09:55:00,82.56,82.58,82.53,82.55,58045.0,72.4471,72.4646,72.4207,72.4383,58045.0
2017-10-09 10:00:00,82.55,82.55,82.45,82.45,28285.0,72.4383,72.4383,72.3505,72.3505,28285.0
2017-10-09 10:05:00,82.45,82.48,82.44,82.47,29221.0,72.3505,72.3768,72.3417,72.3681,29221.0
2017-10-09 10:10:00,82.47,82.47,82.38,82.38,37548.0,72.3681,72.3681,72.2891,72.2891,37548.0
2017-10-09 10:15:00,82.37,82.39,82.34,82.36,28795.0,72.2803,72.2979,72.254,72.2715,28795.0
2017-10-09 10:20:00,82.37,82.38,82.33,82.35,14830.0,72.2803,72.2891,72.2452,72.2628,14830.0
2017-10-09 10:25:00,82.36,82.39,82.33,82.38,66833.0,72.2715,72.2979,72.2452,72.2891,66833.0
2017-10-09 10:30:00,82.38,82.41,82.35,82.38,37234.0,72.2891,72.3154,72.2628,72.2891,37234.0
2017-10-09 10:35:00,82.38,82.44,82.37,82.42,26194.0,72.2891,72.3417,72.2803,72.3242,26194.0
2017-10-09 10:40:00,82.42,82.46,82.41,82.42,15753.0,72.3242,72.3593,72.3154,72.3242,15753.0
2017-10-09 10:45:00,82.42,82.43,82.35,82.38,19744.0,72.3242,72.333,72.2628,72.2891,19744.0
2017-10-09 10:50:00,82.38,82.38,82.35,82.36,14772.0,72.2891,72.2891,72.2628,72.2715,14772.0
2017-10-09 10:55:00,82.36,82.38,82.35,82.36,14159.0,72.2715,72.2891,72.2628,72.2715,14159.0
2017-10-09 11:00:00,82.37,82.38,82.35,82.36,44548.0,72.2803,72.2891,72.2628,72.2715,44548.0
2017-10-09 11:05:00,82.36,82.37,82.34,82.34,42709.0,72.2715,72.2803,72.254,72.254,42709.0
2017-10-09 11:10:00,82.35,82.37,82.34,82.36,12621.0,72.2628,72.2803,72.254,72.2715,12621.0
2017-10-09 11:15:00,82.35,82.4,82.33,82.39,13375.0,72.2628,72.3066,72.2452,72.2979,13375.0
2017-10-09 11:20:00,82.39,82.41,82.38,82.41,16805.0,72.2979,72.3154,72.2891,72.3154,16805.0
2017-10-09 11:25:00,82.41,82.45,82.39,82.45,27161.0,72.3154,72.3505,72.2979,72.3505,27161.0
2017-10-09 11:30:00,82.44,82.46,82.42,82.45,37246.0,72.3417,72.3593,72.3242,72.3505,37246.0
2017-10-09 11:35:00,82.45,82.46,82.43,82.44,33362.0,72.3505,72.3593,72.333,72.3417,33362.0
2017-10-09 11:40:00,82.45,82.48,82.44,82.48,26011.0,72.3505,72.3768,72.3417,72.3768,26011.0
2017-10-09 11:45:00,82.48,82.49,82.46,82.48,14826.0,72.3768,72.3856,72.3593,72.3768,14826.0
2017-10-09 11:50:00,82.48,82.49,82.46,82.46,19362.0,72.3768,72.3856,72.3593,72.3593,19362.0
2017-10-09 11:55:00,82.45,82.49,82.45,82.48,14619.0,72.3505,72.3856,72.3505,72.3768,14619.0
2017-10-09 12:00:00,82.48,82.49,82.45,82.45,23433.0,72.3768,72.3856,72.3505,72.3505,23433.0
2017-10-09 12:05:00,82.45,82.47,82.44,82.46,13591.0,72.3505,72.3681,72.3417,72.3593,13591.0
2017-10-09 12:10:00,82.47,82.47,82.44,82.47,172122.0,72.3681,72.3681,72.3417,72.3681,172122.0
2017-10-09 12:15:00,82.47,82.49,82.46,82.47,21199.0,72.3681,72.3856,72.3593,72.3681,21199.0
2017-10-09 12:20:00,82.46,82.49,82.44,82.48,51576.0,72.3593,72.3856,72.3417,72.3768,51576.0
2017-10-09 12:25:00,82.48,82.48,82.44,82.45,6821.0,72.3768,72.3768,72.3417,72.3505,6821.0
2017-10-09 12:30:00,82.45,82.48,82.45,82.46,20295.0,72.3505,72.3768,72.3505,72.3593,20295.0
2017-10-09 12:35:00,82.46,82.47,82.41,82.43,67824.0,72.3593,72.3681,72.3154,72.333,67824.0
2017-10-09 12:40:00,82.44,82.45,82.4,82.41,89676.0,72.3417,72.3505,72.3066,72.3154,89676.0
2017-10-09 12:45:00,82.41,82.42,82.36,82.36,7679.0,72.3154,72.3242,72.2715,72.2715,7679.0
2017-10-09 12:50:00,82.36,82.39,82.36,82.39,19556.0,72.2715,72.2979,72.2715,72.2979,19556.0
2017-10-09 12:55:00,82.39,82.39,82.37,82.37,17092.0,72.2979,72.2979,72.2803,72.2803,17092.0
2017-10-09 13:00:00,82.37,82.39,82.35,82.36,31560.0,72.2803,72.2979,72.2628,72.2715,31560.0
2017-10-09 13:05:00,82.36,82.37,82.33,82.34,15273.0,72.2715,72.2803,72.2452,72.254,15273.0
2017-10-09 13:10:00,82.33,82.37,82.33,82.37,20739.0,72.2452,72.2803,72.2452,72.2803,20739.0
2017-10-09 13:15:00,82.37,82.39,82.36,82.38,19789.0,72.2803,72.2979,72.2715,72.2891,19789.0
2017-10-09 13:20:00,82.39,82.39,82.35,82.38,25351.0,72.2979,72.2979,72.2628,72.2891,25351.0
2017-10-09 13:25:00,82.37,82.41,82.37,82.41,5817.0,72.2803,72.3154,72.2803,72.3154,5817.0
2017-10-09 13:30:00,82.4,82.42,82.4,82.42,16045.0,72.3066,72.3242,72.3066,72.3242,16045.0
2017-10-09 13:35:00,82.42,82.43,82.4,82.43,4644.0,72.3242,72.333,72.3066,72.333,4644.0
2017-10-09 13:40:00,82.43,82.45,82.42,82.44,5237.0,72.333,72.3505,72.3242,72.3417,5237.0
2017-10-09 13:45:00,82.44,82.47,82.43,82.47,15073.0,72.3417,72.3681,72.333,72.3681,15073.0
2017-10-09 13:50:00,82.46,82.46,82.41,82.41,2071.0,72.3593,72.3593,72.3154,72.3154,2071.0
2017-10-09 13:55:00,82.42,82.44,82.41,82.42,14042.0,72.3242,72.3417,72.3154,72.3242,14042.0
2017-10-09 14:00:00,82.42,82.43,82.41,82.42,20293.0,72.3242,72.333,72.3154,72.3242,20293.0
2017-10-09 14:05:00,82.42,82.44,82.41,82.44,13874.0,72.3242,72.3417,72.3154,72.3417,13874.0
2017-10-09 14:10:00,82.44,82.45,82.42,82.43,20349.0,72.3417,72.3505,72.3242,72.333,20349.0
2017-10-09 14:15:00,82.42,82.43,82.39,82.4,30446.0,72.3242,72.333,72.2979,72.3066,30446.0
2017-10-09 14:20:00,82.41,82.42,82.4,82.41,30756.0,72.3154,72.3242,72.3066,72.3154,30756.0
2017-10-09 14:25:00,82.41,82.44,82.41,82.44,12539.0,72.3154,72.3417,72.3154,72.3417,12539.0
2017-10-09 14:30:00,82.44,82.44,82.41,82.41,54338.0,72.3417,72.3417,72.3154,72.3154,54338.0
2017-10-09 14:35:00,82.41,82.44,82.39,82.43,23860.0,72.3154,72.3417,72.2979,72.333,23860.0
2017-10-09 14:40:00,82.43,82.44,82.41,82.41,11475.0,72.333,72.3417,72.3154,72.3154,11475.0
2017-10-09 14:45:00,82.42,82.43,82.4,82.4,13230.0,72.3242,72.333,72.3066,72.3066,13230.0
2017-10-09 14:50:00,82.41,82.42,82.39,82.41,19923.0,72.3154,72.3242,72.2979,72.3154,19923.0
2017-10-09 14:55:00,82.41,82.42,82.4,82.4,14347.0,72.3154,72.3242,72.3066,72.3066,14347.0
2017-10-09 15:00:00,82.39,82.4,82.34,82.34,28906.0,72.2979,72.3066,72.254,72.254,28906.0
2017-10-09 15:05:00,82.34,82.35,82.3,82.31,23673.0,72.254,72.2628,72.2189,72.2277,23673.0
2017-10-09 15:10:00,82.3,82.31,82.24,82.25,32229.0,72.2189,72.2277,72.1662,72.175,32229.0
2017-10-09 15:15:00,82.25,82.29,82.24,82.28,28003.0,72.175,72.2101,72.1662,72.2013,28003.0
2017-10-09 15:20:00,82.28,82.33,82.27,82.33,56085.0,72.2013,72.2452,72.1926,72.2452,56085.0
2017-10-09 15:25:00,82.33,82.35,82.32,82.34,41680.0,72.2452,72.2628,72.2364,72.254,41680.0
2017-10-09 15:30:00,82.34,82.36,82.32,82.34,56737.0,72.254,72.2715,72.2364,72.254,56737.0
2017-10-09 15:35:00,82.34,82.35,82.31,82.33,183412.0,72.254,72.2628,72.2277,72.2452,183412.0
2017-10-09 15:40:00,82.33,82.33,82.29,82.3,44746.0,72.2452,72.2452,72.2101,72.2189,44746.0
2017-10-09 15:45:00,82.3,82.31,82.24,82.27,92055.0,72.2189,72.2277,72.1662,72.1926,92055.0
2017-10-09 15:50:00,82.28,82.36,82.27,82.36,253870.0,72.2013,72.2715,72.1926,72.2715,253870.0
2017-10-09 15:55:00,82.36,82.38,82.31,82.36,820042.0,72.2715,72.2891,72.2277,72.2715,820042.0
2017-10-10 09:30:00,82.4,82.52,82.34,82.37,78357.0,72.3066,72.412,72.254,72.2803,78357.0
2017-10-10 09:35:00,82.36,82.44,82.35,82.44,95874.0,72.2715,72.3417,72.2628,72.3417,95874.0
2017-10-10 09:40:00,82.44,82.48,82.4,82.43,127242.0,72.3417,72.3768,72.3066,72.333,127242.0
2017-10-10 09:45:00,82.43,82.44,82.35,82.36,122009.0,72.333,72.3417,72.2628,72.2715,122009.0
2017-10-10 09:50:00,82.36,82.39,82.25,82.25,109362.0,72.2715,72.2979,72.175,72.175,109362.0
2017-10-10 09:55:00,82.25,82.29,82.25,82.29,121737.0,72.175,72.2101,72.175,72.2101,121737.0
2017-10-10 10:00:00,82.28,82.3,82.23,82.28,46027.0,72.2013,72.2189,72.1575,72.2013,46027.0
2017-10-10 10:05:00,82.29,82.31,82.22,82.31,77303.0,72.2101,72.2277,72.1487,72.2277,77303.0
2017-10-10 10:10:00,82.32,82.32,82.23,82.25,15341.0,72.2364,72.2364,72.1575,72.175,15341.0
2017-10-10 10:15:00,82.25,82.25,82.17,82.17,32090.0,72.175,72.175,72.1048,72.1048,32090.0
2017-10-10 10:20:00,82.18,82.19,82.11,82.18,35017.0,72.1136,72.1224,72.0522,72.1136,35017.0
2017-10-10 10:25:00,82.19,82.25,82.16,82.25,64116.0,72.1224,72.175,72.096,72.175,64116.0
2017-10-10 10:30:00,82.26,82.28,82.21,82.28,36025.0,72.1838,72.2013,72.1399,72.2013,36025.0
2017-10-10 10:35:00,82.29,82.33,82.28,82.29,45037.0,72.2101,72.2452,72.2013,72.2101,45037.0
2017-10-10 10:40:00,82.28,82.3,82.27,82.29,35323.0,72.2013,72.2189,72.1926,72.2101,35323.0
2017-10-10 10:45:00,82.28,82.31,82.26,82.31,68329.0,72.2013,72.2277,72.1838,72.2277,68329.0
2017-10-10 10:50:00,82.31,82.34,82.3,82.3,20477.0,72.2277,72.254,72.2189,72.2189,20477.0
2017-10-10 10:55:00,82.3,82.3,82.24,82.28,20354.0,72.2189,72.2189,72.1662,72.2013,20354.0
2017-10-10 11:00:00,82.27,82.28,82.25,82.25,11044.0,72.1926,72.2013,72.175,72.175,11044.0
2017-10-10 11:05:00,82.25,82.28,82.25,82.27,12242.0,72.175,72.2013,72.175,72.1926,12242.0
2017-10-10 11:10:00,82.27,82.28,82.25,82.26,35658.0,72.1926,72.2013,72.175,72.1838,35658.0
2017-10-10 11:15:00,82.26,82.31,82.26,82.3,45937.0,72.1838,72.2277,72.1838,72.2189,45937.0
2017-10-10 11:20:00,82.31,82.31,82.29,82.31,8840.0,72.2277,72.2277,72.2101,72.2277,8840.0
2017-10-10 11:25:00,82.32,82.33,82.28,82.31,31754.0,72.2364,72.2452,72.2013,72.2277,31754.0
2017-10-10 11:30:00,82.31,82.32,82.27,82.3,32449.0,72.2277,72.2364,72.1926,72.2189,32449.0
2017-10-10 11:35:00,82.31,82.33,82.29,82.33,21420.0,72.2277,72.2452,72.2101,72.2452,21420.0
2017-10-10 11:40:00,82.33,82.34,82.29,82.31,34796.0,72.2452,72.254,72.2101,72.2277,34796.0
2017-10-10 11:45:00,82.31,82.31,82.25,82.31,54516.0,72.2277,72.2277,72.175,72.2277,54516.0
2017-10-10 11:50:00,82.31,82.33,82.29,82.3,12981.0,72.2277,72.2452,72.2101,72.2189,12981.0
2017-10-10 11:55:00,82.3,82.34,82.3,82.34,10954.0,72.2189,72.254,72.2189,72.254,10954.0
2017-10-10 12:00:00,82.34,82.37,82.32,82.34,13550.0,72.254,72.2803,72.2364,72.254,13550.0
2017-10-10 12:05:00,82.34,82.36,82.28,82.3,29387.0,72.254,72.2715,72.2013,72.2189,29387.0
2017-10-10 12:10:00,82.31,82.31,82.26,82.27,15088.0,72.2277,72.2277,72.1838,72.1926,15088.0
2017-10-10 12:15:00,82.27,82.29,82.25,82.26,13561.0,72.1926,72.2101,72.175,72.1838,13561.0
2017-10-10 12:20:00,82.27,82.29,82.25,82.28,23984.0,72.1926,72.2101,72.175,72.2013,23984.0
2017-10-10 12:25:00,82.27,82.32,82.27,82.31,136482.0,72.1926,72.2364,72.1926,72.2277,136482.0
2017-10-10 12:30:00,82.31,82.32,82.29,82.3,28046.0,72.2277,72.2364,72.2101,72.2189,28046.0
2017-10-10 12:35:00,82.31,82.33,82.28,82.29,41342.0,72.2277,72.2452,72.2013,72.2101,41342.0
2017-10-10 12:40:00,82.29,82.35,82.28,82.35,37213.0,72.2101,72.2628,72.2013,72.2628,37213.0
2017-10-10 12:45:00,82.35,82.41,82.35,82.37,101180.0,72.2628,72.3154,72.2628,72.2803,101180.0
2017-10-10 12:50:00,82.37,82.4,82.34,82.34,16894.0,72.2803,72.3066,72.254,72.254,16894.0
2017-10-10 12:55:00,82.35,82.38,82.33,82.33,44526.0,72.2628,72.2891,72.2452,72.2452,44526.0
2017-10-10 13:00:00,82.33,82.37,82.33,82.36,26474.0,72.2452,72.2803,72.2452,72.2715,26474.0
2017-10-10 13:05:00,82.35,82.36,82.34,82.36,5379.0,72.2628,72.2715,72.254,72.2715,5379.0
2017-10-10 13:10:00,82.36,82.41,82.35,82.39,17680.0,72.2715,72.3154,72.2628,72.2979,17680.0
2017-10-10 13:15:00,82.39,82.41,82.38,82.4,21346.0,72.2979,72.3154,72.2891,72.3066,21346.0
2017-10-10 13:20:00,82.4,82.4,82.36,82.37,13805.0,72.3066,72.3066,72.2715,72.2803,13805.0
2017-10-10 13:25:00,82.36,82.4,82.36,82.4,26821.0,72.2715,72.3066,72.2715,72.3066,26821.0
2017-10-10 13:30:00,82.39,82.43,82.39,82.4,10508.0,72.2979,72.333,72.2979,72.3066,10508.0
2017-10-10 13:35:00,82.41,82.42,82.37,82.42,20015.0,72.3154,72.3242,72.2803,72.3242,20015.0
2017-10-10 13:40:00,82.42,82.46,82.41,82.42,46789.0,72.3242,72.3593,72.3154,72.3242,46789.0
2017-10-10 13:45:00,82.42,82.45,82.41,82.44,10242.0,72.3242,72.3505,72.3154,72.3417,10242.0
2017-10-10 13:50:00,82.44,82.44,82.4,82.41,14156.0,72.3417,72.3417,72.3066,72.3154,14156.0
2017-10-10 13:55:00,82.41,82.41,82.38,82.39,18580.0,72.3154,72.3154,72.2891,72.2979,18580.0
2017-10-10 14:00:00,82.38,82.44,82.38,82.44,17115.0,72.2891,72.3417,72.2891,72.3417,17115.0
2017-10-10 14:05:00,82.43,82.44,82.4,82.41,19780.0,72.333,72.3417,72.3066,72.3154,19780.0
2017-10-10 14:10:00,82.4,82.4,82.38,82.38,12351.0,72.3066,72.3066,72.2891,72.2891,12351.0
2017-10-10 14:15:00,82.38,82.39,82.36,82.37,7892.0,72.2891,72.2979,72.2715,72.2803,7892.0
2017-10-10 14:20:00,82.37,82.37,82.33,82.35,14692.0,72.2803,72.2803,72.2452,72.2628,14692.0
2017-10-10 14:25:00,82.35,82.4,82.34,82.4,8136.0,72.2628,72.3066,72.254,72.3066,8136.0
2017-10-10 14:30:00,82.4,82.42,82.39,82.39,23757.0,72.3066,72.3242,72.2979,72.2979,23757.0
2017-10-10 14:35:00,82.39,82.4,82.37,82.4,17320.0,72.2979,72.3066,72.2803,72.3066,17320.0
2017-10-10 14:40:00,82.39,82.41,82.39,82.39,10346.0,72.2979,72.3154,72.2979,72.2979,10346.0
2017-10-10 14:45:00,82.4,82.41,82.39,82.4,13447.0,72.3066,72.3154,72.2979,72.3066,13447.0
2017-10-10 14:50:00,82.4,82.42,82.38,82.4,12517.0,72.3066,72.3242,72.2891,72.3066,12517.0
2017-10-10 14:55:00,82.4,82.4,82.37,82.39,14224.0,72.3066,72.3066,72.2803,72.2979,14224.0
2017-10-10 15:00:00,82.4,82.43,82.39,82.43,19974.0,72.3066,72.333,72.2979,72.333,19974.0
2017-10-10 15:05:00,82.43,82.45,82.41,82.42,26315.0,72.333,72.3505,72.3154,72.3242,26315.0
2017-10-10 15:10:00,82.42,82.42,82.38,82.38,13212.0,72.3242,72.3242,72.2891,72.2891,13212.0
2017-10-10 15:15:00,82.38,82.39,82.38,82.39,5795.0,72.2891,72.2979,72.2891,72.2979,5795.0
2017-10-10 15:20:00,82.38,82.41,82.38,82.4,199053.0,72.2891,72.3154,72.2891,72.3066,199053.0
2017-10-10 15:25:00,82.4,82.44,82.4,82.42,239967.0,72.3066,72.3417,72.3066,72.3242,239967.0
2017-10-10 15:30:00,82.42,82.46,82.42,82.45,96113.0,72.3242,72.3593,72.3242,72.3505,96113.0
2017-10-10 15:35:00,82.45,82.48,82.44,82.45,161989.0,72.3505,72.3768,72.3417,72.3505,161989.0
2017-10-10 15:40:00,82.45,82.48,82.43,82.47,33929.0,72.3505,72.3768,72.333,72.3681,33929.0
2017-10-10 15:45:00,82.47,82.51,82.46,82.5,61639.0,72.3681,72.4032,72.3593,72.3944,61639.0
2017-10-10 15:50:00,82.5,82.51,82.47,82.48,191594.0,72.3944,72.4032,72.3681,72.3768,191594.0
2017-10-10 15:55:00,82.48,82.55,82.47,82.54,315025.0,72.3768,72.4383,72.3681,72.4295,315025.0
2017-10-11 09:30:00,82.51,82.63,82.51,82.55,52486.0,72.4032,72.5085,72.4032,72.4383,52486.0
2017-10-11 09:35:00,82.55,82.67,82.55,82.63,47033.0,72.4383,72.5436,72.4383,72.5085,47033.0
2017-10-11 09:40:00,82.63,82.65,82.56,82.57,54732.0,72.5085,72.526,72.4471,72.4558,54732.0
2017-10-11 09:45:00,82.58,82.6,82.54,82.58,205045.0,72.4646,72.4822,72.4295,72.4646,205045.0
2017-10-11 09:50:00,82.58,82.62,82.53,82.55,82743.0,72.4646,72.4997,72.4207,72.4383,82743.0
2017-10-11 09:55:00,82.56,82.68,82.55,82.66,95345.0,72.4471,72.5524,72.4383,72.5348,95345.0
2017-10-11 10:00:00,82.66,82.66,82.62,82.64,22853.0,72.5348,72.5348,72.4997,72.5173,22853.0
2017-10-11 10:05:00,82.63,82.64,82.54,82.56,20455.0,72.5085,72.5173,72.4295,72.4471,20455.0
2017-10-11 10:10:00,82.56,82.62,82.56,82.61,12708.0,72.4471,72.4997,72.4471,72.4909,12708.0
2017-10-11 10:15:00,82.63,82.68,82.6,82.67,27535.0,72.5085,72.5524,72.4822,72.5436,27535.0
2017-10-11 10:20:00,82.67,82.68,82.64,82.64,11297.0,72.5436,72.5524,72.5173,72.5173,11297.0
2017-10-11 10:25:00,82.65,82.66,82.63,82.63,15517.0,72.526,72.5348,72.5085,72.5085,15517.0
2017-10-11 10:30:00,82.63,82.68,82.63,82.66,22878.0,72.5085,72.5524,72.5085,72.5348,22878.0
2017-10-11 10:35:00,82.65,82.65,82.58,82.58,26829.0,72.526,72.526,72.4646,72.4646,26829.0
2017-10-11 10:40:00,82.58,82.59,82.52,82.56,49196.0,72.4646,72.4734,72.412,72.4471,49196.0
2017-10-11 10:45:00,82.57,82.57,82.52,82.53,41465.0,72.4558,72.4558,72.412,72.4207,41465.0
2017-10-11 10:50:00,82.54,82.55,82.49,82.5,48031.0,72.4295,72.4383,72.3856,72.3944,48031.0
2017-10-11 10:55:00,82.5,82.55,82.5,82.54,44777.0,72.3944,72.4383,72.3944,72.4295,44777.0
2017-10-11 11:00:00,82.55,82.6,82.55,82.6,17016.0,72.4383,72.4822,72.4383,72.4822,17016.0
2017-10-11 11:05:00,82.59,82.61,82.58,82.61,26598.0,72.4734,72.4909,72.4646,72.4909,26598.0
2017-10-11 11:10:00,82.61,82.64,82.6,82.63,36692.0,72.4909,72.5173,72.4822,72.5085,36692.0
2017-10-11 11:15:00,82.64,82.67,82.59,82.6,40787.0,72.5173,72.5436,72.4734,72.4822,40787.0
2017-10-11 11:20:00,82.6,82.64,82.6,82.63,38426.0,72.4822,72.5173,72.4822,72.5085,38426.0
2017-10-11 11:25:00,82.63,82.65,82.61,82.65,32091.0,72.5085,72.526,72.4909,72.526,32091.0
2017-10-11 11:30:00,82.66,82.71,82.66,82.68,18884.0,72.5348,72.5787,72.5348,72.5524,18884.0
2017-10-11 11:35:00,82.69,82.71,82.67,82.68,65534.0,72.5611,72.5787,72.5436,72.5524,65534.0
2017-10-11 11:40:00,82.68,82.68,82.63,82.63,10258.0,72.5524,72.5524,72.5085,72.5085,10258.0
2017-10-11 11:45:00,82.63,82.67,82.62,82.62,14614.0,72.5085,72.5436,72.4997,72.4997,14614.0
2017-10-11 11:50:00,82.62,82.65,82.62,82.62,22165.0,72.4997,72.526,72.4997,72.4997,22165.0
2017-10-11 11:55:00,82.62,82.65,82.62,82.63,17407.0,72.4997,72.526,72.4997,72.5085,17407.0
2017-10-11 12:00:00,82.63,82.67,82.61,82.66,14313.0,72.5085,72.5436,72.4909,72.5348,14313.0
2017-10-11 12:05:00,82.66,82.66,82.64,82.65,5835.0,72.5348,72.5348,72.5173,72.526,5835.0
2017-10-11 12:10:00,82.64,82.65,82.62,82.62,6195.0,72.5173,72.526,72.4997,72.4997,6195.0
2017-10-11 12:15:00,82.63,82.64,82.61,82.62,8572.0,72.5085,72.5173,72.4909,72.4997,8572.0
2017-10-11 12:20:00,82.61,82.64,82.61,82.64,21540.0,72.4909,72.5173,72.4909,72.5173,21540.0
2017-10-11 12:25:00,82.64,82.65,82.61,82.63,9416.0,72.5173,72.526,72.4909,72.5085,9416.0
2017-10-11 12:30:00,82.63,82.65,82.6,82.61,21438.0,72.5085,72.526,72.4822,72.4909,21438.0
2017-10-11 12:35:00,82.62,82.64,82.61,82.63,11603.0,72.4997,72.5173,72.4909,72.5085,11603.0
2017-10-11 12:40:00,82.64,82.64,82.62,82.63,5813.0,72.5173,72.5173,72.4997,72.5085,5813.0
2017-10-11 12:45:00,82.63,82.63,82.61,82.63,14216.0,72.5085,72.5085,72.4909,72.5085,14216.0
2017-10-11 12:50:00,82.62,82.66,82.62,82.65,42709.0,72.4997,72.5348,72.4997,72.526,42709.0
2017-10-11 12:55:00,82.65,82.66,82.64,82.65,98312.0,72.526,72.5348,72.5173,72.526,98312.0
2017-10-11 13:00:00,82.64,82.66,82.64,82.66,132974.0,72.5173,72.5348,72.5173,72.5348,132974.0
2017-10-11 13:05:00,82.66,82.71,82.66,82.7,30250.0,72.5348,72.5787,72.5348,72.5699,30250.0
2017-10-11 13:10:00,82.7,82.72,82.7,82.7,10261.0,72.5699,72.5875,72.5699,72.5699,10261.0
2017-10-11 13:15:00,82.7,82.71,82.66,82.67,28290.0,72.5699,72.5787,72.5348,72.5436,28290.0
2017-10-11 13:20:00,82.67,82.68,82.65,82.68,6439.0,72.5436,72.5524,72.526,72.5524,6439.0
2017-10-11 13:25:00,82.67,82.68,82.66,82.67,8100.0,72.5436,72.5524,72.5348,72.5436,8100.0
2017-10-11 13:30:00,82.67,82.67,82.65,82.66,75886.0,72.5436,72.5436,72.526,72.5348,75886.0
2017-10-11 13:35:00,82.66,82.69,82.65,82.69,10021.0,72.5348,72.5611,72.526,72.5611,10021.0
2017-10-11 13:40:00,82.68,82.68,82.65,82.65,7174.0,72.5524,72.5524,72.526,72.526,7174.0
2017-10-11 13:45:00,82.65,82.66,82.63,82.63,8011.0,72.526,72.5348,72.5085,72.5085,8011.0
2017-10-11 13:50:00,82.64,82.66,82.63,82.66,14723.0,72.5173,72.5348,72.5085,72.5348,14723.0
2017-10-11 13:55:00,82.67,82.68,82.64,82.65,13668.0,72.5436,72.5524,72.5173,72.526,13668.0
2017-10-11 14:00:00,82.65,82.72,82.65,82.71,56394.0,72.526,72.5875,72.526,72.5787,56394.0
2017-10-11 14:05:00,82.71,82.72,82.68,82.69,17199.0,72.5787,72.5875,72.5524,72.5611,17199.0
2017-10-11 14:10:00,82.7,82.71,82.67,82.69,16505.0,72.5699,72.5787,72.5436,72.5611,16505.0
2017-10-11 14:15:00,82.69,82.73,82.69,82.7,11498.0,72.5611,72.5962,72.5611,72.5699,11498.0
2017-10-11 14:20:00,82.69,82.7,82.66,82.67,15758.0,72.5611,72.5699,72.5348,72.5436,15758.0
2017-10-11 14:25:00,82.67,82.67,82.65,82.65,12040.0,72.5436,72.5436,72.526,72.526,12040.0
2017-10-11 14:30:00,82.66,82.66,82.62,82.63,31359.0,72.5348,72.5348,72.4997,72.5085,31359.0
2017-10-11 14:35:00,82.64,82.66,82.63,82.64,17154.0,72.5173,72.5348,72.5085,72.5173,17154.0
2017-10-11 14:40:00,82.64,82.67,82.64,82.65,9789.0,72.5173,72.5436,72.5173,72.526,9789.0
2017-10-11 14:45:00,82.65,82.68,82.65,82.68,6779.0,72.526,72.5524,72.526,72.5524,6779.0
2017-10-11 14:50:00,82.67,82.69,82.66,82.67,8085.0,72.5436,72.5611,72.5348,72.5436,8085.0
2017-10-11 14:55:00,82.67,82.69,82.67,82.69,8409.0,72.5436,72.5611,72.5436,72.5611,8409.0
2017-10-11 15:00:00,82.69,82.7,82.68,82.69,9770.0,72.5611,72.5699,72.5524,72.5611,9770.0
2017-10-11 15:05:00,82.69,82.72,82.69,82.71,72427.0,72.5611,72.5875,72.5611,72.5787,72427.0
2017-10-11 15:10:00,82.7,82.76,82.7,82.74,48392.0,72.5699,72.6226,72.5699,72.605,48392.0
2017-10-11 15:15:00,82.73,82.75,82.72,82.73,52288.0,72.5962,72.6138,72.5875,72.5962,52288.0
2017-10-11 15:20:00,82.73,82.75,82.72,82.73,24156.0,72.5962,72.6138,72.5875,72.5962,24156.0
2017-10-11 15:25:00,82.72,82.74,82.71,82.72,30630.0,72.5875,72.605,72.5787,72.5875,30630.0
2017-10-11 15:30:00,82.72,82.77,82.71,82.76,40020.0,72.5875,72.6313,72.5787,72.6226,40020.0
2017-10-11 15:35:00,82.76,82.77,82.73,82.76,28364.0,72.6226,72.6313,72.5962,72.6226,28364.0
2017-10-11 15:40:00,82.76,82.79,82.75,82.79,114819.0,72.6226,72.6489,72.6138,72.6489,114819.0
2017-10-11 15:45:00,82.79,82.81,82.75,82.75,54378.0,72.6489,72.6664,72.6138,72.6138,54378.0
2017-10-11 15:50:00,82.76,82.78,82.73,82.74,159537.0,72.6226,72.6401,72.5962,72.605,159537.0
2017-10-11 15:55:00,82.74,82.76,82.71,82.73,594004.0,72.605,72.6226,72.5787,72.5962,594004.0
2017-10-12 09:30:00,82.69,82.82,82.67,82.71,58743.0,72.5611,72.6752,72.5436,72.5787,58743.0
2017-10-12 09:35:00,82.72,82.73,82.67,82.71,157902.0,72.5875,72.5962,72.5436,72.5787,157902.0
2017-10-12 09:40:00,82.71,82.8,82.7,82.7,72753.0,72.5787,72.6577,72.5699,72.5699,72753.0
2017-10-12 09:45:00,82.71,82.73,82.67,82.67,177078.0,72.5787,72.5962,72.5436,72.5436,177078.0
2017-10-12 09:50:00,82.67,82.7,82.63,82.64,52803.0,72.5436,72.5699,72.5085,72.5173,52803.0
2017-10-12 09:55:00,82.64,82.65,82.58,82.59,45547.0,72.5173,72.526,72.4646,72.4734,45547.0
2017-10-12 10:00:00,82.6,82.61,82.53,82.54,51018.0,72.4822,72.4909,72.4207,72.4295,51018.0
2017-10-12 10:05:00,82.55,82.58,82.53,82.58,39654.0,72.4383,72.4646,72.4207,72.4646,39654.0
2017-10-12 10:10:00,82.57,82.58,82.55,82.58,85714.0,72.4558,72.4646,72.4383,72.4646,85714.0
2017-10-12 10:15:00,82.58,82.59,82.55,82.59,26087.0,72.4646,72.4734,72.4383,72.4734,26087.0
2017-10-12 10:20:00,82.57,82.62,82.57,82.59,11691.0,72.4558,72.4997,72.4558,72.4734,11691.0
2017-10-12 10:25:00,82.59,82.62,82.59,82.6,18198.0,72.4734,72.4997,72.4734,72.4822,18198.0
2017-10-12 10:30:00,82.61,82.68,82.61,82.65,84136.0,72.4909,72.5524,72.4909,72.526,84136.0
2017-10-12 10:35:00,82.64,82.66,82.63,82.65,15613.0,72.5173,72.5348,72.5085,72.526,15613.0
2017-10-12 10:40:00,82.64,82.69,82.63,82.68,74672.0,72.5173,72.5611,72.5085,72.5524,74672.0
2017-10-12 10:45:00,82.67,82.69,82.63,82.63,25253.0,72.5436,72.5611,72.5085,72.5085,25253.0
2017-10-12 10:50:00,82.63,82.65,82.61,82.62,27301.0,72.5085,72.526,72.4909,72.4997,27301.0
2017-10-12 10:55:00,82.62,82.65,82.6,82.6,33039.0,72.4997,72.526,72.4822,72.4822,33039.0
2017-10-12 11:00:00,82.61,82.61,82.59,82.6,27789.0,72.4909,72.4909,72.4734,72.4822,27789.0
2017-10-12 11:05:00,82.6,82.63,82.59,82.61,16447.0,72.4822,72.5085,72.4734,72.4909,16447.0
2017-10-12 11:10:00,82.61,82.62,82.6,82.62,15257.0,72.4909,72.4997,72.4822,72.4997,15257.0
2017-10-12 11:15:00,82.63,82.63,82.6,82.62,16602.0,72.5085,72.5085,72.4822,72.4997,16602.0
2017-10-12 11:20:00,82.61,82.67,82.61,82.66,29588.0,72.4909,72.5436,72.4909,72.5348,29588.0
2017-10-12 11:25:00,82.67,82.69,82.65,82.66,83100.0,72.5436,72.5611,72.526,72.5348,83100.0
2017-10-12 11:30:00,82.67,82.72,82.66,82.72,24223.0,72.5436,72.5875,72.5348,72.5875,24223.0
2017-10-12 11:35:00,82.72,82.73,82.71,82.73,23151.0,72.5875,72.5962,72.5787,72.5962,23151.0
2017-10-12 11:40:00,82.73,82.75,82.67,82.67,19996.0,72.5962,72.6138,72.5436,72.5436,19996.0
2017-10-12 11:45:00,82.66,82.73,82.66,82.73,15472.0,72.5348,72.5962,72.5348,72.5962,15472.0
2017-10-12 11:50:00,82.73,82.73,82.67,82.67,9276.0,72.5962,72.5962,72.5436,72.5436,9276.0
2017-10-12 11:55:00,82.67,82.7,82.65,82.68,12264.0,72.5436,72.5699,72.526,72.5524,12264.0
2017-10-12 12:00:00,82.68,82.68,82.65,82.68,19097.0,72.5524,72.5524,72.526,72.5524,19097.0
2017-10-12 12:05:00,82.68,82.7,82.67,82.67,29772.0,72.5524,72.5699,72.5436,72.5436,29772.0
2017-10-12 12:10:00,82.67,82.69,82.65,82.67,15531.0,72.5436,72.5611,72.526,72.5436,15531.0
2017-10-12 12:15:00,82.67,82.69,82.66,82.68,11635.0,72.5436,72.5611,72.5348,72.5524,11635.0
2017-10-12 12:20:00,82.68,82.69,82.65,82.66,33006.0,72.5524,72.5611,72.526,72.5348,33006.0
2017-10-12 12:25:00,82.65,82.65,82.62,82.63,11209.0,72.526,72.526,72.4997,72.5085,11209.0
2017-10-12 12:30:00,82.63,82.64,82.61,82.63,12603.0,72.5085,72.5173,72.4909,72.5085,12603.0
2017-10-12 12:35:00,82.63,82.64,82.61,82.64,10648.0,72.5085,72.5173,72.4909,72.5173,10648.0
2017-10-12 12:40:00,82.65,82.65,82.61,82.61,11355.0,72.526,72.526,72.4909,72.4909,11355.0
2017-10-12 12:45:00,82.61,82.62,82.59,82.6,15690.0,72.4909,72.4997,72.4734,72.4822,15690.0
2017-10-12 12:50:00,82.6,82.64,82.59,82.63,21007.0,72.4822,72.5173,72.4734,72.5085,21007.0
2017-10-12 12:55:00,82.63,82.65,82.61,82.64,21038.0,72.5085,72.526,72.4909,72.5173,21038.0
2017-10-12 13:00:00,82.63,82.64,82.61,82.63,15787.0,72.5085,72.5173,72.4909,72.5085,15787.0
2017-10-12 13:05:00,82.63,82.64,82.62,82.63,18671.0,72.5085,72.5173,72.4997,72.5085,18671.0
2017-10-12 13:10:00,82.63,82.67,82.62,82.66,16099.0,72.5085,72.5436,72.4997,72.5348,16099.0
2017-10-12 13:15:00,82.66,82.66,82.62,82.63,9195.0,72.5348,72.5348,72.4997,72.5085,9195.0
2017-10-12 13:20:00,82.63,82.65,82.62,82.62,7241.0,72.5085,72.526,72.4997,72.4997,7241.0
2017-10-12 13:25:00,82.62,82.64,82.61,82.64,12996.0,72.4997,72.5173,72.4909,72.5173,12996.0
2017-10-12 13:30:00,82.64,82.65,82.61,82.64,19838.0,72.5173,72.526,72.4909,72.5173,19838.0
2017-10-12 13:35:00,82.65,82.68,82.65,82.68,9042.0,72.526,72.5524,72.526,72.5524,9042.0
2017-10-12 13:40:00,82.67,82.68,82.64,82.65,12002.0,72.5436,72.5524,72.5173,72.526,12002.0
2017-10-12 13:45:00,82.64,82.66,82.63,82.63,29642.0,72.5173,72.5348,72.5085,72.5085,29642.0
2017-10-12 13:50:00,82.63,82.63,82.6,82.6,7289.0,72.5085,72.5085,72.4822,72.4822,7289.0
2017-10-12 13:55:00,82.61,82.62,82.59,82.62,13833.0,72.4909,72.4997,72.4734,72.4997,13833.0
2017-10-12 14:00:00,82.62,82.63,82.6,82.61,14455.0,72.4997,72.5085,72.4822,72.4909,14455.0
2017-10-12 14:05:00,82.61,82.63,82.6,82.61,16156.0,72.4909,72.5085,72.4822,72.4909,16156.0
2017-10-12 14:10:00,82.6,82.61,82.58,82.6,30190.0,72.4822,72.4909,72.4646,72.4822,30190.0
2017-10-12 14:15:00,82.61,82.61,82.59,82.61,43787.0,72.4909,72.4909,72.4734,72.4909,43787.0
2017-10-12 14:20:00,82.61,82.63,82.61,82.62,36277.0,72.4909,72.5085,72.4909,72.4997,36277.0
2017-10-12 14:25:00,82.61,82.62,82.59,82.59,27297.0,72.4909,72.4997,72.4734,72.4734,27297.0
2017-10-12 14:30:00,82.59,82.6,82.57,82.58,35185.0,72.4734,72.4822,72.4558,72.4646,35185.0
2017-10-12 14:35:00,82.59,82.61,82.58,82.6,33580.0,72.4734,72.4909,72.4646,72.4822,33580.0
2017-10-12 14:40:00,82.59,82.62,82.58,82.59,45964.0,72.4734,72.4997,72.4646,72.4734,45964.0
2017-10-12 14:45:00,82.59,82.61,82.56,82.56,115199.0,72.4734,72.4909,72.4471,72.4471,115199.0
2017-10-12 14:50:00,82.56,82.62,82.56,82.6,34216.0,72.4471,72.4997,72.4471,72.4822,34216.0
2017-10-12 14:55:00,82.6,82.61,82.56,82.61,769587.0,72.4822,72.4909,72.4471,72.4909,769587.0
2017-10-12 15:00:00,82.61,82.63,82.6,82.62,40306.0,72.4909,72.5085,72.4822,72.4997,40306.0
2017-10-12 15:05:00,82.61,82.62,82.59,82.61,40292.0,72.4909,72.4997,72.4734,72.4909,40292.0
2017-10-12 15:10:00,82.61,82.65,82.61,82.64,64822.0,72.4909,72.526,72.4909,72.5173,64822.0
2017-10-12 15:15:00,82.64,82.66,82.62,82.63,40326.0,72.5173,72.5348,72.4997,72.5085,40326.0
2017-10-12 15:20:00,82.64,82.66,82.64,82.65,9248.0,72.5173,72.5348,72.5173,72.526,9248.0
2017-10-12 15:25:00,82.65,82.67,82.64,82.66,46295.0,72.526,72.5436,72.5173,72.5348,46295.0
2017-10-12 15:30:00,82.67,82.67,82.61,82.62,63070.0,72.5436,72.5436,72.4909,72.4997,63070.0
2017-10-12 15:35:00,82.61,82.63,82.56,82.57,20016.0,72.4909,72.5085,72.4471,72.4558,20016.0
2017-10-12 15:40:00,82.57,82.59,82.56,82.58,21877.0,72.4558,72.4734,72.4471,72.4646,21877.0
2017-10-12 15:45:00,82.57,82.58,82.54,82.54,122661.0,72.4558,72.4646,72.4295,72.4295,122661.0
2017-10-12 15:50:00,82.55,82.59,82.53,82.58,186821.0,72.4383,72.4734,72.4207,72.4646,186821.0
2017-10-12 15:55:00,82.59,82.65,82.56,82.62,560202.0,72.4734,72.526,72.4471,72.4997,560202.0
2017-10-13 09:30:00,82.36,82.5,82.25,82.26,239851.0,72.2715,72.3944,72.175,72.1838,239851.0
2017-10-13 09:35:00,82.25,82.42,82.25,82.41,593379.0,72.175,72.3242,72.175,72.3154,593379.0
2017-10-13 09:40:00,82.41,82.47,82.38,82.41,370741.0,72.3154,72.3681,72.2891,72.3154,370741.0
2017-10-13 09:45:00,82.4,82.44,82.36,82.4,101054.0,72.3066,72.3417,72.2715,72.3066,101054.0
2017-10-13 09:50:00,82.4,82.43,82.32,82.34,52323.0,72.3066,72.333,72.2364,72.254,52323.0
2017-10-13 09:55:00,82.34,82.39,82.33,82.34,48706.0,72.254,72.2979,72.2452,72.254,48706.0
2017-10-13 10:00:00,82.35,82.38,82.29,82.32,74909.0,72.2628,72.2891,72.2101,72.2364,74909.0
2017-10-13 10:05:00,82.32,82.33,82.22,82.23,89846.0,72.2364,72.2452,72.1487,72.1575,89846.0
2017-10-13 10:10:00,82.23,82.32,82.22,82.32,92656.0,72.1575,72.2364,72.1487,72.2364,92656.0
2017-10-13 10:15:00,82.32,82.33,82.27,82.29,58232.0,72.2364,72.2452,72.1926,72.2101,58232.0
2017-10-13 10:20:00,82.29,82.39,82.29,82.38,25865.0,72.2101,72.2979,72.2101,72.2891,25865.0
2017-10-13 10:25:00,82.39,82.39,82.34,82.36,27064.0,72.2979,72.2979,72.254,72.2715,27064.0
2017-10-13 10:30:00,82.36,82.4,82.35,82.36,21825.0,72.2715,72.3066,72.2628,72.2715,21825.0
2017-10-13 10:35:00,82.36,82.39,82.35,82.38,36870.0,72.2715,72.2979,72.2628,72.2891,36870.0
2017-10-13 10:40:00,82.37,82.38,82.35,82.37,31154.0,72.2803,72.2891,72.2628,72.2803,31154.0
2017-10-13 10:45:00,82.38,82.45,82.38,82.4,208710.0,72.2891,72.3505,72.2891,72.3066,208710.0
2017-10-13 10:50:00,82.41,82.42,82.31,82.34,25402.0,72.3154,72.3242,72.2277,72.254,25402.0
2017-10-13 10:55:00,82.34,82.35,82.3,82.33,21835.0,72.254,72.2628,72.2189,72.2452,21835.0
2017-10-13 11:00:00,82.34,82.37,82.34,82.35,181462.0,72.254,72.2803,72.254,72.2628,181462.0
2017-10-13 11:05:00,82.35,82.37,82.35,82.36,52139.0,72.2628,72.2803,72.2628,72.2715,52139.0
2017-10-13 11:10:00,82.35,82.45,82.35,82.42,130502.0,72.2628,72.3505,72.2628,72.3242,130502.0
2017-10-13 11:15:00,82.42,82.46,82.41,82.45,121921.0,72.3242,72.3593,72.3154,72.3505,121921.0
2017-10-13 11:20:00,82.44,82.45,82.4,82.41,27228.0,72.3417,72.3505,72.3066,72.3154,27228.0
2017-10-13 11:25:00,82.42,82.42,82.39,82.4,60720.0,72.3242,72.3242,72.2979,72.3066,60720.0
2017-10-13 11:30:00,82.41,82.42,82.36,82.37,30720.0,72.3154,72.3242,72.2715,72.2803,30720.0
2017-10-13 11:35:00,82.37,82.38,82.33,82.33,51520.0,72.2803,72.2891,72.2452,72.2452,51520.0
2017-10-13 11:40:00,82.33,82.35,82.31,82.35,15648.0,72.2452,72.2628,72.2277,72.2628,15648.0
2017-10-13 11:45:00,82.35,82.39,82.34,82.39,62336.0,72.2628,72.2979,72.254,72.2979,62336.0
2017-10-13 11:50:00,82.39,82.42,82.39,82.4,32831.0,72.2979,72.3242,72.2979,72.3066,32831.0
2017-10-13 11:55:00,82.39,82.44,82.38,82.43,25854.0,72.2979,72.3417,72.2891,72.333,25854.0
2017-10-13 12:00:00,82.43,82.45,82.42,82.45,15079.0,72.333,72.3505,72.3242,72.3505,15079.0
2017-10-13 12:05:00,82.44,82.45,82.39,82.39,21301.0,72.3417,72.3505,72.2979,72.2979,21301.0
2017-10-13 12:10:00,82.38,82.39,82.36,82.38,7475.0,72.2891,72.2979,72.2715,72.2891,7475.0
2017-10-13 12:15:00,82.38,82.4,82.35,82.39,14233.0,72.2891,72.3066,72.2628,72.2979,14233.0
2017-10-13 12:20:00,82.4,82.42,82.37,82.38,139360.0,72.3066,72.3242,72.2803,72.2891,139360.0
2017-10-13 12:25:00,82.38,82.41,82.37,82.39,80190.0,72.2891,72.3154,72.2803,72.2979,80190.0
2017-10-13 12:30:00,82.39,82.4,82.34,82.34,67957.0,72.2979,72.3066,72.254,72.254,67957.0
2017-10-13 12:35:00,82.34,82.36,82.32,82.33,28529.0,72.254,72.2715,72.2364,72.2452,28529.0
2017-10-13 12:40:00,82.33,82.39,82.33,82.39,40339.0,72.2452,72.2979,72.2452,72.2979,40339.0
2017-10-13 12:45:00,82.39,82.41,82.38,82.41,42979.0,72.2979,72.3154,72.2891,72.3154,42979.0
2017-10-13 12:50:00,82.41,82.44,82.4,82.42,49855.0,72.3154,72.3417,72.3066,72.3242,49855.0
2017-10-13 12:55:00,82.41,82.46,82.41,82.43,47533.0,72.3154,72.3593,72.3154,72.333,47533.0
2017-10-13 13:00:00,82.44,82.45,82.42,82.43,19369.0,72.3417,72.3505,72.3242,72.333,19369.0
2017-10-13 13:05:00,82.43,82.46,82.42,82.45,28867.0,72.333,72.3593,72.3242,72.3505,28867.0
2017-10-13 13:10:00,82.45,82.46,82.42,82.42,15553.0,72.3505,72.3593,72.3242,72.3242,15553.0
2017-10-13 13:15:00,82.42,82.45,82.42,82.45,42289.0,72.3242,72.3505,72.3242,72.3505,42289.0
2017-10-13 13:20:00,82.44,82.48,82.43,82.48,58118.0,72.3417,72.3768,72.333,72.3768,58118.0
2017-10-13 13:25:00,82.48,82.52,82.47,82.52,40297.0,72.3768,72.412,72.3681,72.412,40297.0
2017-10-13 13:30:00,82.52,82.53,82.49,82.5,32698.0,72.412,72.4207,72.3856,72.3944,32698.0
2017-10-13 13:35:00,82.49,82.5,82.47,82.49,35981.0,72.3856,72.3944,72.3681,72.3856,35981.0
2017-10-13 13:40:00,82.49,82.49,82.47,82.48,13585.0,72.3856,72.3856,72.3681,72.3768,13585.0
2017-10-13 13:45:00,82.48,82.49,82.47,82.48,29691.0,72.3768,72.3856,72.3681,72.3768,29691.0
2017-10-13 13:50:00,82.48,82.51,82.47,82.5,23631.0,72.3768,72.4032,72.3681,72.3944,23631.0
2017-10-13 13:55:00,82.51,82.51,82.47,82.47,39767.0,72.4032,72.4032,72.3681,72.3681,39767.0
2017-10-13 14:00:00,82.48,82.5,82.46,82.48,55496.0,72.3768,72.3944,72.3593,72.3768,55496.0
2017-10-13 14:05:00,82.48,82.49,82.45,82.45,15609.0,72.3768,72.3856,72.3505,72.3505,15609.0
2017-10-13 14:10:00,82.45,82.47,82.44,82.45,50346.0,72.3505,72.3681,72.3417,72.3505,50346.0
2017-10-13 14:15:00,82.45,82.47,82.44,82.45,57052.0,72.3505,72.3681,72.3417,72.3505,57052.0
2017-10-13 14:20:00,82.45,82.46,82.41,82.42,50629.0,72.3505,72.3593,72.3154,72.3242,50629.0
2017-10-13 14:25:00,82.42,82.43,82.41,82.42,52983.0,72.3242,72.333,72.3154,72.3242,52983.0
2017-10-13 14:30:00,82.42,82.42,82.38,82.4,44450.0,72.3242,72.3242,72.2891,72.3066,44450.0
2017-10-13 14:35:00,82.4,82.43,82.39,82.42,44850.0,72.3066,72.333,72.2979,72.3242,44850.0
2017-10-13 14:40:00,82.41,82.45,82.41,82.44,41053.0,72.3154,72.3505,72.3154,72.3417,41053.0
2017-10-13 14:45:00,82.44,82.44,82.42,82.43,34930.0,72.3417,72.3417,72.3242,72.333,34930.0
2017-10-13 14:50:00,82.43,82.45,82.42,82.45,23215.0,72.333,72.3505,72.3242,72.3505,23215.0
2017-10-13 14:55:00,82.45,82.46,82.44,82.45,13033.0,72.3505,72.3593,72.3417,72.3505,13033.0
2017-10-13 15:00:00,82.46,82.47,82.45,82.47,12509.0,72.3593,72.3681,72.3505,72.3681,12509.0
2017-10-13 15:05:00,82.46,82.48,82.44,82.45,15856.0,72.3593,72.3768,72.3417,72.3505,15856.0
2017-10-13 15:10:00,82.45,82.47,82.44,82.45,52027.0,72.3505,72.3681,72.3417,72.3505,52027.0
2017-10-13 15:15:00,82.45,82.46,82.43,82.43,24478.0,72.3505,72.3593,72.333,72.333,24478.0
2017-10-13 15:20:00,82.44,82.47,82.43,82.45,55359.0,72.3417,72.3681,72.333,72.3505,55359.0
2017-10-13 15:25:00,82.45,82.47,82.44,82.45,54255.0,72.3505,72.3681,72.3417,72.3505,54255.0
2017-10-13 15:30:00,82.45,82.47,82.44,82.45,35597.0,72.3505,72.3681,72.3417,72.3505,35597.0
2017-10-13 15:35:00,82.44,82.45,82.42,82.42,58206.0,72.3417,72.3505,72.3242,72.3242,58206.0
2017-10-13 15:40:00,82.42,82.43,82.39,82.41,129095.0,72.3242,72.333,72.2979,72.3154,129095.0
2017-10-13 15:45:00,82.41,82.42,82.38,82.39,65836.0,72.3154,72.3242,72.2891,72.2979,65836.0
2017-10-13 15:50:00,82.39,82.43,82.39,82.4,286753.0,72.2979,72.333,72.2979,72.3066,286753.0
2017-10-13 15:55:00,82.4,82.42,82.36,82.42,497836.0,72.3066,72.3242,72.2715,72.3242,497836.0
2017-10-16 09:30:00,82.36,82.49,82.24,82.43,141980.0,72.2715,72.3856,72.1662,72.333,141980.0
2017-10-16 09:35:00,82.43,82.58,82.43,82.56,59141.0,72.333,72.4646,72.333,72.4471,59141.0
2017-10-16 09:40:00,82.55,82.61,82.54,82.58,55850.0,72.4383,72.4909,72.4295,72.4646,55850.0
2017-10-16 09:45:00,82.59,82.61,82.54,82.55,86225.0,72.4734,72.4909,72.4295,72.4383,86225.0
2017-10-16 09:50:00,82.56,82.56,82.5,82.5,50602.0,72.4471,72.4471,72.3944,72.3944,50602.0
2017-10-16 09:55:00,82.5,82.63,82.49,82.63,24726.0,72.3944,72.5085,72.3856,72.5085,24726.0
2017-10-16 10:00:00,82.63,82.68,82.6,82.61,22665.0,72.5085,72.5524,72.4822,72.4909,22665.0
2017-10-16 10:05:00,82.61,82.65,82.6,82.62,35220.0,72.4909,72.526,72.4822,72.4997,35220.0
2017-10-16 10:10:00,82.61,82.63,82.59,82.59,20551.0,72.4909,72.5085,72.4734,72.4734,20551.0
2017-10-16 10:15:00,82.59,82.61,82.55,82.59,21595.0,72.4734,72.4909,72.4383,72.4734,21595.0
2017-10-16 10:20:00,82.58,82.58,82.51,82.55,57963.0,72.4646,72.4646,72.4032,72.4383,57963.0
2017-10-16 10:25:00,82.55,82.57,82.54,82.55,12857.0,72.4383,72.4558,72.4295,72.4383,12857.0
2017-10-16 10:30:00,82.55,82.55,82.49,82.51,22314.0,72.4383,72.4383,72.3856,72.4032,22314.0
2017-10-16 10:35:00,82.51,82.52,82.48,82.48,30387.0,72.4032,72.412,72.3768,72.3768,30387.0
2017-10-16 10:40:00,82.49,82.5,82.47,82.48,7522.0,72.3856,72.3944,72.3681,72.3768,7522.0
2017-10-16 10:45:00,82.48,82.53,82.47,82.53,26128.0,72.3768,72.4207,72.3681,72.4207,26128.0
2017-10-16 10:50:00,82.53,82.55,82.52,82.53,13977.0,72.4207,72.4383,72.412,72.4207,13977.0
2017-10-16 10:55:00,82.53,82.53,82.5,82.52,14265.0,72.4207,72.4207,72.3944,72.412,14265.0
2017-10-16 11:00:00,82.52,82.54,82.49,82.52,15007.0,72.412,72.4295,72.3856,72.412,15007.0
2017-10-16 11:05:00,82.52,82.52,82.48,82.52,11900.0,72.412,72.412,72.3768,72.412,11900.0
2017-10-16 11:10:00,82.52,82.53,82.48,82.53,27947.0,72.412,72.4207,72.3768,72.4207,27947.0
2017-10-16 11:15:00,82.53,82.54,82.49,82.53,41671.0,72.4207,72.4295,72.3856,72.4207,41671.0
2017-10-16 11:20:00,82.54,82.55,82.52,82.52,26623.0,72.4295,72.4383,72.412,72.412,26623.0
2017-10-16 11:25:00,82.52,82.55,82.52,82.53,9259.0,72.412,72.4383,72.412,72.4207,9259.0
2017-10-16 11:30:00,82.53,82.53,82.49,82.52,20621.0,72.4207,72.4207,72.3856,72.412,20621.0
2017-10-16 11:35:00,82.52,82.54,82.51,82.52,27302.0,72.412,72.4295,72.4032,72.412,27302.0
2017-10-16 11:40:00,82.53,82.54,82.5,82.51,28951.0,72.4207,72.4295,72.3944,72.4032,28951.0
2017-10-16 11:45:00,82.5,82.51,82.37,82.38,388192.0,72.3944,72.4032,72.2803,72.2891,388192.0
2017-10-16 11:50:00,82.38,82.43,82.37,82.39,106419.0,72.2891,72.333,72.2803,72.2979,106419.0
2017-10-16 11:55:00,82.39,82.39,82.34,82.35,94734.0,72.2979,72.2979,72.254,72.2628,94734.0
2017-10-16 12:00:00,82.35,82.36,82.25,82.27,74672.0,72.2628,72.2715,72.175,72.1926,74672.0
2017-10-16 12:05:00,82.27,82.28,82.24,82.25,27237.0,72.1926,72.2013,72.1662,72.175,27237.0
2017-10-16 12:10:00,82.26,82.27,82.19,82.2,82985.0,72.1838,72.1926,72.1224,72.1311,82985.0
2017-10-16 12:15:00,82.2,82.2,82.07,82.07,1005101.0,72.1311,72.1311,72.0171,72.0171,1005101.0
2017-10-16 12:20:00,82.08,82.08,82.01,82.07,230772.0,72.0258,72.0258,71.9644,72.0171,230772.0
2017-10-16 12:25:00,82.07,82.15,82.06,82.12,203098.0,72.0171,72.0873,72.0083,72.0609,203098.0
2017-10-16 12:30:00,82.12,82.13,82.08,82.09,138928.0,72.0609,72.0697,72.0258,72.0346,138928.0
2017-10-16 12:35:00,82.09,82.13,82.08,82.13,35529.0,72.0346,72.0697,72.0258,72.0697,35529.0
2017-10-16 12:40:00,82.14,82.19,82.14,82.19,106310.0,72.0785,72.1224,72.0785,72.1224,106310.0
2017-10-16 12:45:00,82.19,82.2,82.17,82.17,18116.0,72.1224,72.1311,72.1048,72.1048,18116.0
2017-10-16 12:50:00,82.17,82.22,82.15,82.15,79041.0,72.1048,72.1487,72.0873,72.0873,79041.0
2017-10-16 12:55:00,82.15,82.16,82.09,82.15,30905.0,72.0873,72.096,72.0346,72.0873,30905.0
2017-10-16 13:00:00,82.16,82.16,82.09,82.11,55996.0,72.096,72.096,72.0346,72.0522,55996.0
2017-10-16 13:05:00,82.1,82.11,81.93,81.97,740640.0,72.0434,72.0522,71.8942,71.9293,740640.0
2017-10-16 13:10:00,81.97,81.98,81.91,81.95,305190.0,71.9293,71.9381,71.8767,71.9118,305190.0
2017-10-16 13:15:00,81.96,82.0,81.96,81.98,100823.0,71.9205,71.9556,71.9205,71.9381,100823.0
2017-10-16 13:20:00,81.98,82.03,81.97,82.02,72130.0,71.9381,71.982,71.9293,71.9732,72130.0
2017-10-16 13:25:00,82.03,82.08,82.01,82.08,25378.0,71.982,72.0258,71.9644,72.0258,25378.0
2017-10-16 13:30:00,82.07,82.09,82.06,82.08,34204.0,72.0171,72.0346,72.0083,72.0258,34204.0
2017-10-16 13:35:00,82.08,82.08,82.06,82.08,9615.0,72.0258,72.0258,72.0083,72.0258,9615.0
2017-10-16 13:40:00,82.08,82.11,82.08,82.1,14316.0,72.0258,72.0522,72.0258,72.0434,14316.0
2017-10-16 13:45:00,82.09,82.09,82.02,82.03,20132.0,72.0346,72.0346,71.9732,71.982,20132.0
2017-10-16 13:50:00,82.03,82.05,82.02,82.04,33658.0,71.982,71.9995,71.9732,71.9907,33658.0
2017-10-16 13:55:00,82.04,82.05,82.01,82.03,49151.0,71.9907,71.9995,71.9644,71.982,49151.0
2017-10-16 14:00:00,82.03,82.04,81.99,81.99,75298.0,71.982,71.9907,71.9469,71.9469,75298.0
2017-10-16 14:05:00,81.98,82.04,81.98,82.02,114588.0,71.9381,71.9907,71.9381,71.9732,114588.0
2017-10-16 14:10:00,82.02,82.07,82.01,82.05,180602.0,71.9732,72.0171,71.9644,71.9995,180602.0
2017-10-16 14:15:00,82.05,82.08,82.03,82.06,156949.0,71.9995,72.0258,71.982,72.0083,156949.0
2017-10-16 14:20:00,82.06,82.08,82.04,82.06,125595.0,72.0083,72.0258,71.9907,72.0083,125595.0
2017-10-16 14:25:00,82.06,82.06,82.0,82.02,115465.0,72.0083,72.0083,71.9556,71.9732,115465.0
2017-10-16 14:30:00,82.03,82.03,82.0,82.01,66511.0,71.982,71.982,71.9556,71.9644,66511.0
2017-10-16 14:35:00,82.02,82.03,82.01,82.01,53515.0,71.9732,71.982,71.9644,71.9644,53515.0
2017-10-16 14:40:00,82.02,82.02,81.99,82.0,51026.0,71.9732,71.9732,71.9469,71.9556,51026.0
2017-10-16 14:45:00,82.0,82.0,81.94,81.95,356147.0,71.9556,71.9556,71.903,71.9118,356147.0
2017-10-16 14:50:00,81.95,81.95,81.94,81.95,58802.0,71.9118,71.9118,71.903,71.9118,58802.0
2017-10-16 14:55:00,81.95,81.95,81.93,81.94,94452.0,71.9118,71.9118,71.8942,71.903,94452.0
2017-10-16 15:00:00,81.94,81.97,81.93,81.96,150954.0,71.903,71.9293,71.8942,71.9205,150954.0
2017-10-16 15:05:00,81.95,81.98,81.95,81.98,79366.0,71.9118,71.9381,71.9118,71.9381,79366.0
2017-10-16 15:10:00,81.98,82.01,81.97,82.0,81017.0,71.9381,71.9644,71.9293,71.9556,81017.0
2017-10-16 15:15:00,81.99,82.01,81.98,81.98,64574.0,71.9469,71.9644,71.9381,71.9381,64574.0
2017-10-16 15:20:00,81.98,82.02,81.98,82.02,59628.0,71.9381,71.9732,71.9381,71.9732,59628.0
2017-10-16 15:25:00,82.02,82.03,82.01,82.03,119913.0,71.9732,71.982,71.9644,71.982,119913.0
2017-10-16 15:30:00,82.03,82.04,82.02,82.04,125624.0,71.982,71.9907,71.9732,71.9907,125624.0
2017-10-16 15:35:00,82.03,82.04,81.99,82.01,234544.0,71.982,71.9907,71.9469,71.9644,234544.0
2017-10-16 15:40:00,82.0,82.01,81.97,81.97,123382.0,71.9556,71.9644,71.9293,71.9293,123382.0
2017-10-16 15:45:00,81.98,81.99,81.95,81.96,94288.0,71.9381,71.9469,71.9118,71.9205,94288.0
2017-10-16 15:50:00,81.96,82.01,81.96,82.01,246105.0,71.9205,71.9644,71.9205,71.9644,246105.0
2017-10-16 15:55:00,82.01,82.08,82.0,82.05,710074.0,71.9644,72.0258,71.9556,71.9995,710074.0
2017-10-17 09:30:00,82.23,82.4,82.23,82.26,234929.0,72.1575,72.3066,72.1575,72.1838,234929.0
2017-10-17 09:35:00,82.27,82.42,82.23,82.41,234600.0,72.1926,72.3242,72.1575,72.3154,234600.0
2017-10-17 09:40:00,82.42,82.55,82.38,82.55,106192.0,72.3242,72.4383,72.2891,72.4383,106192.0
2017-10-17 09:45:00,82.56,82.61,82.49,82.61,70863.0,72.4471,72.4909,72.3856,72.4909,70863.0
2017-10-17 09:50:00,82.61,82.62,82.56,82.62,36443.0,72.4909,72.4997,72.4471,72.4997,36443.0
2017-10-17 09:55:00,82.62,82.7,82.61,82.69,59626.0,72.4997,72.5699,72.4909,72.5611,59626.0
2017-10-17 10:00:00,82.68,82.77,82.66,82.76,70559.0,72.5524,72.6313,72.5348,72.6226,70559.0
2017-10-17 10:05:00,82.76,82.77,82.7,82.76,71204.0,72.6226,72.6313,72.5699,72.6226,71204.0
2017-10-17 10:10:00,82.77,82.81,82.73,82.8,77204.0,72.6313,72.6664,72.5962,72.6577,77204.0
2017-10-17 10:15:00,82.79,82.79,82.73,82.75,42324.0,72.6489,72.6489,72.5962,72.6138,42324.0
2017-10-17 10:20:00,82.76,82.76,82.69,82.73,33543.0,72.6226,72.6226,72.5611,72.5962,33543.0
2017-10-17 10:25:00,82.74,82.82,82.72,82.81,380405.0,72.605,72.6752,72.5875,72.6664,380405.0
2017-10-17 10:30:00,82.82,82.84,82.79,82.82,83624.0,72.6752,72.6928,72.6489,72.6752,83624.0
2017-10-17 10:35:00,82.81,82.86,82.81,82.83,45558.0,72.6664,72.7103,72.6664,72.684,45558.0
2017-10-17 10:40:00,82.83,82.86,82.79,82.86,105147.0,72.684,72.7103,72.6489,72.7103,105147.0
2017-10-17 10:45:00,82.86,82.89,82.83,82.83,171070.0,72.7103,72.7366,72.684,72.684,171070.0
2017-10-17 10:50:00,82.84,82.89,82.83,82.84,47035.0,72.6928,72.7366,72.684,72.6928,47035.0
2017-10-17 10:55:00,82.85,82.87,82.81,82.87,91977.0,72.7015,72.7191,72.6664,72.7191,91977.0
2017-10-17 11:00:00,82.86,82.9,82.86,82.87,51200.0,72.7103,72.7454,72.7103,72.7191,51200.0
2017-10-17 11:05:00,82.88,82.92,82.88,82.91,81678.0,72.7279,72.763,72.7279,72.7542,81678.0
2017-10-17 11:10:00,82.9,82.91,82.84,82.85,68229.0,72.7454,72.7542,72.6928,72.7015,68229.0
2017-10-17 11:15:00,82.85,82.86,82.8,82.81,53038.0,72.7015,72.7103,72.6577,72.6664,53038.0
2017-10-17 11:20:00,82.81,82.84,82.8,82.84,22767.0,72.6664,72.6928,72.6577,72.6928,22767.0
2017-10-17 11:25:00,82.84,82.86,82.83,82.84,58342.0,72.6928,72.7103,72.684,72.6928,58342.0
2017-10-17 11:30:00,82.84,82.86,82.79,82.8,47524.0,72.6928,72.7103,72.6489,72.6577,47524.0
2017-10-17 11:35:00,82.79,82.81,82.77,82.77,32243.0,72.6489,72.6664,72.6313,72.6313,32243.0
2017-10-17 11:40:00,82.78,82.8,82.77,82.78,41693.0,72.6401,72.6577,72.6313,72.6401,41693.0
2017-10-17 11:45:00,82.78,82.83,82.76,82.78,75637.0,72.6401,72.684,72.6226,72.6401,75637.0
2017-10-17 11:50:00,82.78,82.78,82.73,82.75,42974.0,72.6401,72.6401,72.5962,72.6138,42974.0
2017-10-17 11:55:00,82.75,82.77,82.74,82.77,39194.0,72.6138,72.6313,72.605,72.6313,39194.0
2017-10-17 12:00:00,82.77,82.79,82.76,82.77,13782.0,72.6313,72.6489,72.6226,72.6313,13782.0
2017-10-17 12:05:00,82.76,82.8,82.75,82.8,24617.0,72.6226,72.6577,72.6138,72.6577,24617.0
2017-10-17 12:10:00,82.8,82.82,82.78,82.82,127205.0,72.6577,72.6752,72.6401,72.6752,127205.0
2017-10-17 12:15:00,82.82,82.84,82.81,82.84,25759.0,72.6752,72.6928,72.6664,72.6928,25759.0
2017-10-17 12:20:00,82.83,82.86,82.82,82.86,61758.0,72.684,72.7103,72.6752,72.7103,61758.0
2017-10-17 12:25:00,82.86,82.9,82.86,82.88,26399.0,72.7103,72.7454,72.7103,72.7279,26399.0
2017-10-17 12:30:00,82.89,82.9,82.86,82.87,35030.0,72.7366,72.7454,72.7103,72.7191,35030.0
2017-10-17 12:35:00,82.87,82.91,82.86,82.9,14451.0,72.7191,72.7542,72.7103,72.7454,14451.0
2017-10-17 12:40:00,82.91,82.93,82.9,82.91,41716.0,72.7542,72.7717,72.7454,72.7542,41716.0
2017-10-17 12:45:00,82.92,82.94,82.9,82.94,32039.0,72.763,72.7805,72.7454,72.7805,32039.0
2017-10-17 12:50:00,82.95,82.96,82.92,82.92,65433.0,72.7893,72.7981,72.763,72.763,65433.0
2017-10-17 12:55:00,82.93,82.95,82.91,82.91,32648.0,72.7717,72.7893,72.7542,72.7542,32648.0
2017-10-17 13:00:00,82.92,82.97,82.9,82.97,106419.0,72.763,72.8068,72.7454,72.8068,106419.0
2017-10-17 13:05:00,82.97,82.99,82.96,82.97,20391.0,72.8068,72.8244,72.7981,72.8068,20391.0
2017-10-17 13:10:00,82.97,83.01,82.97,82.97,33063.0,72.8068,72.8419,72.8068,72.8068,33063.0
2017-10-17 13:15:00,82.98,82.98,82.95,82.98,25141.0,72.8156,72.8156,72.7893,72.8156,25141.0
2017-10-17 13:20:00,82.98,82.99,82.95,82.98,16890.0,72.8156,72.8244,72.7893,72.8156,16890.0
2017-10-17 13:25:00,82.98,83.03,82.97,83.01,86635.0,72.8156,72.8595,72.8068,72.8419,86635.0
2017-10-17 13:30:00,83.01,83.03,82.99,83.01,30295.0,72.8419,72.8595,72.8244,72.8419,30295.0
2017-10-17 13:35:00,83.01,83.03,83.0,83.03,14456.0,72.8419,72.8595,72.8332,72.8595,14456.0
2017-10-17 13:40:00,83.03,83.03,82.99,83.01,13835.0,72.8595,72.8595,72.8244,72.8419,13835.0
2017-10-17 13:45:00,83.02,83.03,83.0,83.03,39816.0,72.8507,72.8595,72.8332,72.8595,39816.0
2017-10-17 13:50:00,83.04,83.08,83.03,83.06,28859.0,72.8683,72.9034,72.8595,72.8858,28859.0
2017-10-17 13:55:00,83.06,83.17,83.05,83.17,210311.0,72.8858,72.9823,72.877,72.9823,210311.0
2017-10-17 14:00:00,83.17,83.27,83.17,83.21,320697.0,72.9823,73.0701,72.9823,73.0174,320697.0
2017-10-17 14:05:00,83.22,83.22,83.19,83.21,101349.0,73.0262,73.0262,72.9999,73.0174,101349.0
2017-10-17 14:10:00,83.2,83.22,83.17,83.22,130586.0,73.0087,73.0262,72.9823,73.0262,130586.0
2017-10-17 14:15:00,83.22,83.22,83.17,83.19,22149.0,73.0262,73.0262,72.9823,72.9999,22149.0
2017-10-17 14:20:00,83.18,83.22,83.17,83.21,19113.0,72.9911,73.0262,72.9823,73.0174,19113.0
2017-10-17 14:25:00,83.2,83.21,83.17,83.19,23954.0,73.0087,73.0174,72.9823,72.9999,23954.0
2017-10-17 14:30:00,83.19,83.21,83.15,83.16,84426.0,72.9999,73.0174,72.9648,72.9736,84426.0
2017-10-17 14:35:00,83.15,83.2,83.15,83.17,82032.0,72.9648,73.0087,72.9648,72.9823,82032.0
2017-10-17 14:40:00,83.16,83.2,83.15,83.19,22169.0,72.9736,73.0087,72.9648,72.9999,22169.0
2017-10-17 14:45:00,83.19,83.29,83.18,83.28,36301.0,72.9999,73.0876,72.9911,73.0789,36301.0
2017-10-17 14:50:00,83.27,83.28,83.23,83.26,28796.0,73.0701,73.0789,73.035,73.0613,28796.0
2017-10-17 14:55:00,83.26,83.27,83.25,83.27,38396.0,73.0613,73.0701,73.0525,73.0701,38396.0
2017-10-17 15:00:00,83.27,83.32,83.27,83.31,279789.0,73.0701,73.114,73.0701,73.1052,279789.0
2017-10-17 15:05:00,83.31,83.35,83.31,83.34,271349.0,73.1052,73.1403,73.1052,73.1315,271349.0
2017-10-17 15:10:00,83.34,83.38,83.32,83.32,328042.0,73.1315,73.1666,73.114,73.114,328042.0
2017-10-17 15:15:00,83.32,83.33,83.3,83.31,97820.0,73.114,73.1227,73.0964,73.1052,97820.0
2017-10-17 15:20:00,83.32,83.32,83.28,83.28,212018.0,73.114,73.114,73.0789,73.0789,212018.0
2017-10-17 15:25:00,83.29,83.32,83.28,83.31,143934.0,73.0876,73.114,73.0789,73.1052,143934.0
2017-10-17 15:30:00,83.32,83.35,83.28,83.3,144714.0,73.114,73.1403,73.0789,73.0964,144714.0
2017-10-17 15:35:00,83.3,83.3,83.21,83.22,224110.0,73.0964,73.0964,73.0174,73.0262,224110.0
2017-10-17 15:40:00,83.22,83.26,83.21,83.25,104473.0,73.0262,73.0613,73.0174,73.0525,104473.0
2017-10-17 15:45:00,83.25,83.25,83.17,83.17,214635.0,73.0525,73.0525,72.9823,72.9823,214635.0
2017-10-17 15:50:00,83.17,83.18,83.14,83.15,207820.0,72.9823,72.9911,72.956,72.9648,207820.0
2017-10-17 15:55:00,83.14,83.19,83.13,83.15,899439.0,72.956,72.9999,72.9472,72.9648,899439.0
2017-10-18 09:30:00,83.37,83.42,83.3,83.38,278119.0,73.1578,73.2017,73.0964,73.1666,278119.0
2017-10-18 09:35:00,83.38,83.5,83.32,83.5,120581.0,73.1666,73.2719,73.114,73.2719,120581.0
2017-10-18 09:40:00,83.49,83.7,83.47,83.63,206608.0,73.2631,73.4474,73.2456,73.386,206608.0
2017-10-18 09:45:00,83.63,83.63,83.54,83.6,164027.0,73.386,73.386,73.307,73.3597,164027.0
2017-10-18 09:50:00,83.6,83.73,83.6,83.64,120236.0,73.3597,73.4737,73.3597,73.3948,120236.0
2017-10-18 09:55:00,83.64,83.65,83.5,83.51,82556.0,73.3948,73.4035,73.2719,73.2807,82556.0
2017-10-18 10:00:00,83.51,83.52,83.46,83.5,119984.0,73.2807,73.2895,73.2368,73.2719,119984.0
2017-10-18 10:05:00,83.5,83.5,83.33,83.35,188538.0,73.2719,73.2719,73.1227,73.1403,188538.0
2017-10-18 10:10:00,83.36,83.38,83.25,83.26,711176.0,73.1491,73.1666,73.0525,73.0613,711176.0
2017-10-18 10:15:00,83.27,83.3,83.24,83.27,92443.0,73.0701,73.0964,73.0438,73.0701,92443.0
2017-10-18 10:20:00,83.28,83.31,83.26,83.26,42147.0,73.0789,73.1052,73.0613,73.0613,42147.0
2017-10-18 10:25:00,83.26,83.31,83.21,83.31,65448.0,73.0613,73.1052,73.0174,73.1052,65448.0
2017-10-18 10:30:00,83.31,83.37,83.27,83.34,38701.0,73.1052,73.1578,73.0701,73.1315,38701.0
2017-10-18 10:35:00,83.34,83.34,83.29,83.3,124726.0,73.1315,73.1315,73.0876,73.0964,124726.0
2017-10-18 10:40:00,83.3,83.33,83.27,83.3,69123.0,73.0964,73.1227,73.0701,73.0964,69123.0
2017-10-18 10:45:00,83.3,83.35,83.29,83.31,95488.0,73.0964,73.1403,73.0876,73.1052,95488.0
2017-10-18 10:50:00,83.31,83.35,83.27,83.28,19742.0,73.1052,73.1403,73.0701,73.0789,19742.0
2017-10-18 10:55:00,83.28,83.32,83.26,83.32,26408.0,73.0789,73.114,73.0613,73.114,26408.0
2017-10-18 11:00:00,83.31,83.33,83.25,83.26,23887.0,73.1052,73.1227,73.0525,73.0613,23887.0
2017-10-18 11:05:00,83.25,83.31,83.23,83.31,21010.0,73.0525,73.1052,73.035,73.1052,21010.0
2017-10-18 11:10:00,83.3,83.31,83.26,83.27,76560.0,73.0964,73.1052,73.0613,73.0701,76560.0
2017-10-18 11:15:00,83.26,83.28,83.21,83.25,53044.0,73.0613,73.0789,73.0174,73.0525,53044.0
2017-10-18 11:20:00,83.26,83.27,83.24,83.25,41417.0,73.0613,73.0701,73.0438,73.0525,41417.0
2017-10-18 11:25:00,83.25,83.3,83.23,83.3,219365.0,73.0525,73.0964,73.035,73.0964,219365.0
2017-10-18 11:30:00,83.31,83.32,83.29,83.3,28720.0,73.1052,73.114,73.0876,73.0964,28720.0
2017-10-18 11:35:00,83.29,83.32,83.29,83.31,18064.0,73.0876,73.114,73.0876,73.1052,18064.0
2017-10-18 11:40:00,83.31,83.32,83.28,83.31,19195.0,73.1052,73.114,73.0789,73.1052,19195.0
2017-10-18 11:45:00,83.32,83.33,83.26,83.27,623602.0,73.114,73.1227,73.0613,73.0701,623602.0
2017-10-18 11:50:00,83.27,83.32,83.27,83.3,13534.0,73.0701,73.114,73.0701,73.0964,13534.0
2017-10-18 11:55:00,83.3,83.31,83.24,83.26,54069.0,73.0964,73.1052,73.0438,73.0613,54069.0
2017-10-18 12:00:00,83.26,83.26,83.23,83.26,323266.0,73.0613,73.0613,73.035,73.0613,323266.0
2017-10-18 12:05:00,83.27,83.31,83.26,83.31,10544.0,73.0701,73.1052,73.0613,73.1052,10544.0
2017-10-18 12:10:00,83.31,83.31,83.25,83.27,17264.0,73.1052,73.1052,73.0525,73.0701,17264.0
2017-10-18 12:15:00,83.27,83.29,83.26,83.29,9845.0,73.0701,73.0876,73.0613,73.0876,9845.0
2017-10-18 12:20:00,83.3,83.34,83.29,83.34,39857.0,73.0964,73.1315,73.0876,73.1315,39857.0
2017-10-18 12:25:00,83.33,83.36,83.32,83.32,20751.0,73.1227,73.1491,73.114,73.114,20751.0
2017-10-18 12:30:00,83.33,83.35,83.32,83.34,19799.0,73.1227,73.1403,73.114,73.1315,19799.0
2017-10-18 12:35:00,83.34,83.37,83.33,83.35,20927.0,73.1315,73.1578,73.1227,73.1403,20927.0
2017-10-18 12:40:00,83.34,83.35,83.3,83.31,20322.0,73.1315,73.1403,73.0964,73.1052,20322.0
2017-10-18 12:45:00,83.31,83.31,83.27,83.29,48036.0,73.1052,73.1052,73.0701,73.0876,48036.0
2017-10-18 12:50:00,83.29,83.32,83.29,83.3,26145.0,73.0876,73.114,73.0876,73.0964,26145.0
2017-10-18 12:55:00,83.3,83.3,83.27,83.3,20880.0,73.0964,73.0964,73.0701,73.0964,20880.0
2017-10-18 13:00:00,83.3,83.33,83.3,83.32,16484.0,73.0964,73.1227,73.0964,73.114,16484.0
2017-10-18 13:05:00,83.32,83.34,83.31,83.32,16969.0,73.114,73.1315,73.1052,73.114,16969.0
2017-10-18 13:10:00,83.32,83.35,83.31,83.35,9731.0,73.114,73.1403,73.1052,73.1403,9731.0
2017-10-18 13:15:00,83.35,83.39,83.35,83.38,16936.0,73.1403,73.1754,73.1403,73.1666,16936.0
2017-10-18 13:20:00,83.39,83.4,83.36,83.37,9577.0,73.1754,73.1842,73.1491,73.1578,9577.0
2017-10-18 13:25:00,83.37,83.39,83.32,83.32,33235.0,73.1578,73.1754,73.114,73.114,33235.0
2017-10-18 13:30:00,83.33,83.33,83.29,83.32,29838.0,73.1227,73.1227,73.0876,73.114,29838.0
2017-10-18 13:35:00,83.31,83.32,83.28,83.29,80166.0,73.1052,73.114,73.0789,73.0876,80166.0
2017-10-18 13:40:00,83.28,83.29,83.26,83.28,56300.0,73.0789,73.0876,73.0613,73.0789,56300.0
2017-10-18 13:45:00,83.28,83.29,83.27,83.29,29854.0,73.0789,73.0876,73.0701,73.0876,29854.0
2017-10-18 13:50:00,83.3,83.32,83.29,83.32,24490.0,73.0964,73.114,73.0876,73.114,24490.0
2017-10-18 13:55:00,83.31,83.32,83.3,83.3,9977.0,73.1052,73.114,73.0964,73.0964,9977.0
2017-10-18 14:00:00,83.3,83.32,83.29,83.31,58690.0,73.0964,73.114,73.0876,73.1052,58690.0
2017-10-18 14:05:00,83.31,83.33,83.3,83.31,17670.0,73.1052,73.1227,73.0964,73.1052,17670.0
2017-10-18 14:10:00,83.31,83.32,83.28,83.29,17433.0,73.1052,73.114,73.0789,73.0876,17433.0
2017-10-18 14:15:00,83.3,83.3,83.24,83.24,26964.0,73.0964,73.0964,73.0438,73.0438,26964.0
2017-10-18 14:20:00,83.25,83.25,83.21,83.21,18604.0,73.0525,73.0525,73.0174,73.0174,18604.0
2017-10-18 14:25:00,83.21,83.22,83.18,83.2,29398.0,73.0174,73.0262,72.9911,73.0087,29398.0
2017-10-18 14:30:00,83.2,83.25,83.2,83.23,14838.0,73.0087,73.0525,73.0087,73.035,14838.0
2017-10-18 14:35:00,83.23,83.25,83.22,83.22,23790.0,73.035,73.0525,73.0262,73.0262,23790.0
2017-10-18 14:40:00,83.22,83.24,83.2,83.2,81201.0,73.0262,73.0438,73.0087,73.0087,81201.0
2017-10-18 14:45:00,83.21,83.23,83.19,83.23,16303.0,73.0174,73.035,72.9999,73.035,16303.0
2017-10-18 14:50:00,83.23,83.24,83.21,83.22,36278.0,73.035,73.0438,73.0174,73.0262,36278.0
2017-10-18 14:55:00,83.22,83.23,83.18,83.19,19437.0,73.0262,73.035,72.9911,72.9999,19437.0
2017-10-18 15:00:00,83.19,83.23,83.19,83.23,19157.0,72.9999,73.035,72.9999,73.035,19157.0
2017-10-18 15:05:00,83.24,83.24,83.2,83.21,19621.0,73.0438,73.0438,73.0087,73.0174,19621.0
2017-10-18 15:10:00,83.22,83.28,83.21,83.28,15711.0,73.0262,73.0789,73.0174,73.0789,15711.0
2017-10-18 15:15:00,83.27,83.28,83.24,83.25,15069.0,73.0701,73.0789,73.0438,73.0525,15069.0
2017-10-18 15:20:00,83.25,83.26,83.23,83.25,24267.0,73.0525,73.0613,73.035,73.0525,24267.0
2017-10-18 15:25:00,83.25,83.27,83.23,83.26,33883.0,73.0525,73.0701,73.035,73.0613,33883.0
2017-10-18 15:30:00,83.26,83.3,83.24,83.28,42838.0,73.0613,73.0964,73.0438,73.0789,42838.0
2017-10-18 15:35:00,83.27,83.3,83.27,83.3,28451.0,73.0701,73.0964,73.0701,73.0964,28451.0
2017-10-18 15:40:00,83.29,83.31,83.27,83.27,40740.0,73.0876,73.1052,73.0701,73.0701,40740.0
2017-10-18 15:45:00,83.27,83.29,83.25,83.28,44381.0,73.0701,73.0876,73.0525,73.0789,44381.0
2017-10-18 15:50:00,83.28,83.28,83.22,83.26,399913.0,73.0789,73.0789,73.0262,73.0613,399913.0
2017-10-18 15:55:00,83.27,83.31,83.25,83.28,745714.0,73.0701,73.1052,73.0525,73.0789,745714.0
2017-10-19 09:30:00,83.07,83.57,83.06,83.56,315364.0,72.8946,73.3333,72.8858,73.3246,315364.0
2017-10-19 09:35:00,83.57,83.67,83.57,83.6,92689.0,73.3333,73.4211,73.3333,73.3597,92689.0
2017-10-19 09:40:00,83.6,83.6,83.51,83.57,87226.0,73.3597,73.3597,73.2807,73.3333,87226.0
2017-10-19 09:45:00,83.56,83.56,83.46,83.46,80118.0,73.3246,73.3246,73.2368,73.2368,80118.0
2017-10-19 09:50:00,83.45,83.45,83.29,83.35,92476.0,73.228,73.228,73.0876,73.1403,92476.0
2017-10-19 09:55:00,83.36,83.36,83.27,83.32,68546.0,73.1491,73.1491,73.0701,73.114,68546.0
2017-10-19 10:00:00,83.32,83.38,83.21,83.25,173037.0,73.114,73.1666,73.0174,73.0525,173037.0
2017-10-19 10:05:00,83.26,83.3,83.21,83.29,64796.0,73.0613,73.0964,73.0174,73.0876,64796.0
2017-10-19 10:10:00,83.29,83.48,83.28,83.48,86428.0,73.0876,73.2544,73.0789,73.2544,86428.0
2017-10-19 10:15:00,83.47,83.47,83.39,83.45,129955.0,73.2456,73.2456,73.1754,73.228,129955.0
2017-10-19 10:20:00,83.45,83.53,83.45,83.49,49026.0,73.228,73.2982,73.228,73.2631,49026.0
2017-10-19 10:25:00,83.5,83.51,83.45,83.5,43850.0,73.2719,73.2807,73.228,73.2719,43850.0
2017-10-19 10:30:00,83.5,83.5,83.44,83.47,47959.0,73.2719,73.2719,73.2193,73.2456,47959.0
2017-10-19 10:35:00,83.47,83.48,83.42,83.47,94527.0,73.2456,73.2544,73.2017,73.2456,94527.0
2017-10-19 10:40:00,83.47,83.52,83.46,83.51,70637.0,73.2456,73.2895,73.2368,73.2807,70637.0
2017-10-19 10:45:00,83.51,83.57,83.49,83.56,149406.0,73.2807,73.3333,73.2631,73.3246,149406.0
2017-10-19 10:50:00,83.56,83.6,83.5,83.51,86901.0,73.3246,73.3597,73.2719,73.2807,86901.0
2017-10-19 10:55:00,83.51,83.57,83.5,83.56,54167.0,73.2807,73.3333,73.2719,73.3246,54167.0
2017-10-19 11:00:00,83.57,83.58,83.52,83.52,28214.0,73.3333,73.3421,73.2895,73.2895,28214.0
2017-10-19 11:05:00,83.53,83.57,83.51,83.52,24675.0,73.2982,73.3333,73.2807,73.2895,24675.0
2017-10-19 11:10:00,83.51,83.51,83.46,83.48,30628.0,73.2807,73.2807,73.2368,73.2544,30628.0
2017-10-19 11:15:00,83.49,83.51,83.47,83.49,44200.0,73.2631,73.2807,73.2456,73.2631,44200.0
2017-10-19 11:20:00,83.5,83.5,83.46,83.49,40513.0,73.2719,73.2719,73.2368,73.2631,40513.0
2017-10-19 11:25:00,83.48,83.5,83.45,83.47,66256.0,73.2544,73.2719,73.228,73.2456,66256.0
2017-10-19 11:30:00,83.47,83.54,83.45,83.53,122510.0,73.2456,73.307,73.228,73.2982,122510.0
2017-10-19 11:35:00,83.54,83.54,83.48,83.51,82213.0,73.307,73.307,73.2544,73.2807,82213.0
2017-10-19 11:40:00,83.5,83.51,83.45,83.46,77887.0,73.2719,73.2807,73.228,73.2368,77887.0
2017-10-19 11:45:00,83.45,83.47,83.44,83.47,61807.0,73.228,73.2456,73.2193,73.2456,61807.0
2017-10-19 11:50:00,83.47,83.48,83.44,83.46,67713.0,73.2456,73.2544,73.2193,73.2368,67713.0
2017-10-19 11:55:00,83.44,83.45,83.41,83.42,28286.0,73.2193,73.228,73.1929,73.2017,28286.0
2017-10-19 12:00:00,83.42,83.42,83.37,83.41,13892.0,73.2017,73.2017,73.1578,73.1929,13892.0
2017-10-19 12:05:00,83.41,83.44,83.4,83.42,18363.0,73.1929,73.2193,73.1842,73.2017,18363.0
2017-10-19 12:10:00,83.41,83.42,83.39,83.41,20840.0,73.1929,73.2017,73.1754,73.1929,20840.0
2017-10-19 12:15:00,83.42,83.46,83.41,83.45,13938.0,73.2017,73.2368,73.1929,73.228,13938.0
2017-10-19 12:20:00,83.46,83.48,83.45,83.47,93999.0,73.2368,73.2544,73.228,73.2456,93999.0
2017-10-19 12:25:00,83.47,83.5,83.46,83.48,91572.0,73.2456,73.2719,73.2368,73.2544,91572.0
2017-10-19 12:30:00,83.48,83.52,83.47,83.51,40455.0,73.2544,73.2895,73.2456,73.2807,40455.0
2017-10-19 12:35:00,83.51,83.56,83.51,83.56,27222.0,73.2807,73.3246,73.2807,73.3246,27222.0
2017-10-19 12:40:00,83.55,83.58,83.54,83.57,11024.0,73.3158,73.3421,73.307,73.3333,11024.0
2017-10-19 12:45:00,83.57,83.62,83.57,83.62,26305.0,73.3333,73.3772,73.3333,73.3772,26305.0
2017-10-19 12:50:00,83.62,83.66,83.62,83.64,19655.0,73.3772,73.4123,73.3772,73.3948,19655.0
2017-10-19 12:55:00,83.63,83.66,83.63,83.66,18704.0,73.386,73.4123,73.386,73.4123,18704.0
2017-10-19 13:00:00,83.66,83.69,83.64,83.67,33331.0,73.4123,73.4386,73.3948,73.4211,33331.0
2017-10-19 13:05:00,83.67,83.72,83.67,83.71,20476.0,73.4211,73.465,73.4211,73.4562,20476.0
2017-10-19 13:10:00,83.71,83.72,83.69,83.7,28326.0,73.4562,73.465,73.4386,73.4474,28326.0
2017-10-19 13:15:00,83.7,83.71,83.65,83.66,27857.0,73.4474,73.4562,73.4035,73.4123,27857.0
2017-10-19 13:20:00,83.66,83.69,83.64,83.66,16703.0,73.4123,73.4386,73.3948,73.4123,16703.0
2017-10-19 13:25:00,83.66,83.68,83.65,83.67,19713.0,73.4123,73.4299,73.4035,73.4211,19713.0
2017-10-19 13:30:00,83.68,83.7,83.67,83.68,39239.0,73.4299,73.4474,73.4211,73.4299,39239.0
2017-10-19 13:35:00,83.68,83.7,83.67,83.68,25804.0,73.4299,73.4474,73.4211,73.4299,25804.0
2017-10-19 13:40:00,83.68,83.74,83.68,83.73,23533.0,73.4299,73.4825,73.4299,73.4737,23533.0
2017-10-19 13:45:00,83.73,83.76,83.72,83.73,24928.0,73.4737,73.5001,73.465,73.4737,24928.0
2017-10-19 13:50:00,83.73,83.75,83.71,83.71,17189.0,73.4737,73.4913,73.4562,73.4562,17189.0
2017-10-19 13:55:00,83.7,83.73,83.7,83.72,37581.0,73.4474,73.4737,73.4474,73.465,37581.0
2017-10-19 14:00:00,83.73,83.73,83.67,83.68,47681.0,73.4737,73.4737,73.4211,73.4299,47681.0
2017-10-19 14:05:00,83.69,83.71,83.67,83.68,44341.0,73.4386,73.4562,73.4211,73.4299,44341.0
2017-10-19 14:10:00,83.68,83.7,83.65,83.67,21461.0,73.4299,73.4474,73.4035,73.4211,21461.0
2017-10-19 14:15:00,83.67,83.68,83.64,83.67,22608.0,73.4211,73.4299,73.3948,73.4211,22608.0
2017-10-19 14:20:00,83.67,83.67,83.63,83.63,21942.0,73.4211,73.4211,73.386,73.386,21942.0
2017-10-19 14:25:00,83.63,83.66,83.62,83.63,62090.0,73.386,73.4123,73.3772,73.386,62090.0
2017-10-19 14:30:00,83.62,83.66,83.62,83.65,32823.0,73.3772,73.4123,73.3772,73.4035,32823.0
2017-10-19 14:35:00,83.65,83.68,83.63,83.65,48507.0,73.4035,73.4299,73.386,73.4035,48507.0
2017-10-19 14:40:00,83.66,83.7,83.65,83.67,53866.0,73.4123,73.4474,73.4035,73.4211,53866.0
2017-10-19 14:45:00,83.66,83.7,83.66,83.7,56101.0,73.4123,73.4474,73.4123,73.4474,56101.0
2017-10-19 14:50:00,83.69,83.72,83.69,83.71,92201.0,73.4386,73.465,73.4386,73.4562,92201.0
2017-10-19 14:55:00,83.7,83.72,83.69,83.7,69057.0,73.4474,73.465,73.4386,73.4474,69057.0
2017-10-19 15:00:00,83.7,83.71,83.69,83.71,34950.0,73.4474,73.4562,73.4386,73.4562,34950.0
2017-10-19 15:05:00,83.71,83.71,83.68,83.71,50362.0,73.4562,73.4562,73.4299,73.4562,50362.0
2017-10-19 15:10:00,83.71,83.73,83.7,83.73,32719.0,73.4562,73.4737,73.4474,73.4737,32719.0
2017-10-19 15:15:00,83.73,83.74,83.71,83.73,37372.0,73.4737,73.4825,73.4562,73.4737,37372.0
2017-10-19 15:20:00,83.72,83.74,83.71,83.72,38894.0,73.465,73.4825,73.4562,73.465,38894.0
2017-10-19 15:25:00,83.73,83.73,83.71,83.72,326419.0,73.4737,73.4737,73.4562,73.465,326419.0
2017-10-19 15:30:00,83.72,83.73,83.71,83.73,321833.0,73.465,73.4737,73.4562,73.4737,321833.0
2017-10-19 15:35:00,83.73,83.75,83.72,83.73,148502.0,73.4737,73.4913,73.465,73.4737,148502.0
2017-10-19 15:40:00,83.73,83.75,83.72,83.75,194969.0,73.4737,73.4913,73.465,73.4913,194969.0
2017-10-19 15:45:00,83.74,83.82,83.73,83.8,73365.0,73.4825,73.5527,73.4737,73.5352,73365.0
2017-10-19 15:50:00,83.79,83.79,83.77,83.78,108882.0,73.5264,73.5264,73.5088,73.5176,108882.0
2017-10-19 15:55:00,83.78,83.8,83.75,83.79,588098.0,73.5176,73.5352,73.4913,73.5264,588098.0
2017-10-20 09:30:00,83.82,83.84,83.62,83.84,109128.0,73.5527,73.5703,73.3772,73.5703,109128.0
2017-10-20 09:35:00,83.84,83.91,83.71,83.72,84910.0,73.5703,73.6317,73.4562,73.465,84910.0
2017-10-20 09:40:00,83.72,83.76,83.67,83.73,121943.0,73.465,73.5001,73.4211,73.4737,121943.0
2017-10-20 09:45:00,83.74,83.76,83.66,83.7,275105.0,73.4825,73.5001,73.4123,73.4474,275105.0
2017-10-20 09:50:00,83.7,83.72,83.67,83.7,78490.0,73.4474,73.465,73.4211,73.4474,78490.0
2017-10-20 09:55:00,83.7,83.71,83.65,83.69,49179.0,73.4474,73.4562,73.4035,73.4386,49179.0
2017-10-20 10:00:00,83.7,83.78,83.69,83.69,42049.0,73.4474,73.5176,73.4386,73.4386,42049.0
2017-10-20 10:05:00,83.68,83.69,83.62,83.63,31204.0,73.4299,73.4386,73.3772,73.386,31204.0
2017-10-20 10:10:00,83.63,83.66,83.59,83.64,35591.0,73.386,73.4123,73.3509,73.3948,35591.0
2017-10-20 10:15:00,83.64,83.74,83.64,83.73,27604.0,73.3948,73.4825,73.3948,73.4737,27604.0
2017-10-20 10:20:00,83.72,83.73,83.69,83.69,30340.0,73.465,73.4737,73.4386,73.4386,30340.0
2017-10-20 10:25:00,83.69,83.69,83.59,83.62,25943.0,73.4386,73.4386,73.3509,73.3772,25943.0
2017-10-20 10:30:00,83.62,83.65,83.59,83.62,24209.0,73.3772,73.4035,73.3509,73.3772,24209.0
2017-10-20 10:35:00,83.62,83.66,83.61,83.64,67613.0,73.3772,73.4123,73.3684,73.3948,67613.0
2017-10-20 10:40:00,83.63,83.64,83.6,83.6,139595.0,73.386,73.3948,73.3597,73.3597,139595.0
2017-10-20 10:45:00,83.6,83.66,83.6,83.63,201555.0,73.3597,73.4123,73.3597,73.386,201555.0
2017-10-20 10:50:00,83.63,83.66,83.61,83.66,79708.0,73.386,73.4123,73.3684,73.4123,79708.0
2017-10-20 10:55:00,83.66,83.68,83.63,83.64,40138.0,73.4123,73.4299,73.386,73.3948,40138.0
2017-10-20 11:00:00,83.64,83.7,83.63,83.7,25942.0,73.3948,73.4474,73.386,73.4474,25942.0
2017-10-20 11:05:00,83.69,83.7,83.66,83.69,32217.0,73.4386,73.4474,73.4123,73.4386,32217.0
2017-10-20 11:10:00,83.68,83.69,83.65,83.69,163904.0,73.4299,73.4386,73.4035,73.4386,163904.0
2017-10-20 11:15:00,83.69,83.72,83.67,83.67,33585.0,73.4386,73.465,73.4211,73.4211,33585.0
2017-10-20 11:20:00,83.67,83.74,83.66,83.72,46181.0,73.4211,73.4825,73.4123,73.465,46181.0
2017-10-20 11:25:00,83.73,83.74,83.66,83.67,40029.0,73.4737,73.4825,73.4123,73.4211,40029.0
2017-10-20 11:30:00,83.67,83.7,83.66,83.68,29268.0,73.4211,73.4474,73.4123,73.4299,29268.0
2017-10-20 11:35:00,83.68,83.71,83.66,83.7,38493.0,73.4299,73.4562,73.4123,73.4474,38493.0
2017-10-20 11:40:00,83.7,83.7,83.64,83.65,42578.0,73.4474,73.4474,73.3948,73.4035,42578.0
2017-10-20 11:45:00,83.65,83.68,83.64,83.68,38449.0,73.4035,73.4299,73.3948,73.4299,38449.0
2017-10-20 11:50:00,83.69,83.69,83.66,83.68,35501.0,73.4386,73.4386,73.4123,73.4299,35501.0
2017-10-20 11:55:00,83.68,83.71,83.68,83.71,29427.0,73.4299,73.4562,73.4299,73.4562,29427.0
2017-10-20 12:00:00,83.71,83.71,83.67,83.69,20799.0,73.4562,73.4562,73.4211,73.4386,20799.0
2017-10-20 12:05:00,83.69,83.72,83.69,83.7,26115.0,73.4386,73.465,73.4386,73.4474,26115.0
2017-10-20 12:10:00,83.7,83.73,83.7,83.7,13889.0,73.4474,73.4737,73.4474,73.4474,13889.0
2017-10-20 12:15:00,83.71,83.76,83.71,83.73,128163.0,73.4562,73.5001,73.4562,73.4737,128163.0
2017-10-20 12:20:00,83.74,83.77,83.74,83.76,8446.0,73.4825,73.5088,73.4825,73.5001,8446.0
2017-10-20 12:25:00,83.76,83.78,83.75,83.78,44408.0,73.5001,73.5176,73.4913,73.5176,44408.0
2017-10-20 12:30:00,83.78,83.78,83.74,83.74,14095.0,73.5176,73.5176,73.4825,73.4825,14095.0
2017-10-20 12:35:00,83.75,83.75,83.72,83.73,23904.0,73.4913,73.4913,73.465,73.4737,23904.0
2017-10-20 12:40:00,83.72,83.73,83.71,83.73,8720.0,73.465,73.4737,73.4562,73.4737,8720.0
2017-10-20 12:45:00,83.73,83.74,83.7,83.71,31614.0,73.4737,73.4825,73.4474,73.4562,31614.0
2017-10-20 12:50:00,83.71,83.76,83.71,83.75,21449.0,73.4562,73.5001,73.4562,73.4913,21449.0
2017-10-20 12:55:00,83.76,83.78,83.75,83.76,22578.0,73.5001,73.5176,73.4913,73.5001,22578.0
2017-10-20 13:00:00,83.76,83.79,83.75,83.78,20865.0,73.5001,73.5264,73.4913,73.5176,20865.0
2017-10-20 13:05:00,83.78,83.79,83.76,83.78,76026.0,73.5176,73.5264,73.5001,73.5176,76026.0
2017-10-20 13:10:00,83.78,83.79,83.77,83.78,14262.0,73.5176,73.5264,73.5088,73.5176,14262.0
2017-10-20 13:15:00,83.78,83.78,83.76,83.78,19252.0,73.5176,73.5176,73.5001,73.5176,19252.0
2017-10-20 13:20:00,83.78,83.82,83.78,83.81,35072.0,73.5176,73.5527,73.5176,73.5439,35072.0
2017-10-20 13:25:00,83.81,83.83,83.8,83.81,38465.0,73.5439,73.5615,73.5352,73.5439,38465.0
2017-10-20 13:30:00,83.81,83.85,83.81,83.85,66034.0,73.5439,73.579,73.5439,73.579,66034.0
2017-10-20 13:35:00,83.84,83.9,83.84,83.86,56373.0,73.5703,73.6229,73.5703,73.5878,56373.0
2017-10-20 13:40:00,83.86,83.87,83.86,83.87,16701.0,73.5878,73.5966,73.5878,73.5966,16701.0
2017-10-20 13:45:00,83.87,83.88,83.85,83.88,15202.0,73.5966,73.6054,73.579,73.6054,15202.0
2017-10-20 13:50:00,83.89,83.89,83.83,83.83,38885.0,73.6141,73.6141,73.5615,73.5615,38885.0
2017-10-20 13:55:00,83.84,83.87,83.83,83.86,14465.0,73.5703,73.5966,73.5615,73.5878,14465.0
2017-10-20 14:00:00,83.86,83.89,83.85,83.88,40661.0,73.5878,73.6141,73.579,73.6054,40661.0
2017-10-20 14:05:00,83.87,83.89,83.86,83.87,185162.0,73.5966,73.6141,73.5878,73.5966,185162.0
2017-10-20 14:10:00,83.86,83.9,83.86,83.9,87494.0,73.5878,73.6229,73.5878,73.6229,87494.0
2017-10-20 14:15:00,83.9,83.91,83.89,83.9,162442.0,73.6229,73.6317,73.6141,73.6229,162442.0
2017-10-20 14:20:00,83.9,83.93,83.88,83.92,126721.0,73.6229,73.6492,73.6054,73.6405,126721.0
2017-10-20 14:25:00,83.92,83.92,83.89,83.91,74280.0,73.6405,73.6405,73.6141,73.6317,74280.0
2017-10-20 14:30:00,83.92,83.95,83.89,83.9,94606.0,73.6405,73.6668,73.6141,73.6229,94606.0
2017-10-20 14:35:00,83.9,83.95,83.9,83.93,29879.0,73.6229,73.6668,73.6229,73.6492,29879.0
2017-10-20 14:40:00,83.94,83.95,83.91,83.92,23653.0,73.658,73.6668,73.6317,73.6405,23653.0
2017-10-20 14:45:00,83.92,83.93,83.88,83.89,84683.0,73.6405,73.6492,73.6054,73.6141,84683.0
2017-10-20 14:50:00,83.88,83.89,83.82,83.82,74617.0,73.6054,73.6141,73.5527,73.5527,74617.0
2017-10-20 14:55:00,83.82,83.84,83.81,83.81,27518.0,73.5527,73.5703,73.5439,73.5439,27518.0
2017-10-20 15:00:00,83.81,83.84,83.79,83.8,127848.0,73.5439,73.5703,73.5264,73.5352,127848.0
2017-10-20 15:05:00,83.8,83.82,83.78,83.82,132630.0,73.5352,73.5527,73.5176,73.5527,132630.0
2017-10-20 15:10:00,83.81,83.83,83.79,83.82,101060.0,73.5439,73.5615,73.5264,73.5527,101060.0
2017-10-20 15:15:00,83.81,83.82,83.78,83.78,81663.0,73.5439,73.5527,73.5176,73.5176,81663.0
2017-10-20 15:20:00,83.79,83.8,83.78,83.79,85436.0,73.5264,73.5352,73.5176,73.5264,85436.0
2017-10-20 15:25:00,83.8,83.8,83.76,83.78,41895.0,73.5352,73.5352,73.5001,73.5176,41895.0
2017-10-20 15:30:00,83.79,83.85,83.78,83.85,61884.0,73.5264,73.579,73.5176,73.579,61884.0
2017-10-20 15:35:00,83.85,83.85,83.83,83.83,48422.0,73.579,73.579,73.5615,73.5615,48422.0
2017-10-20 15:40:00,83.84,83.84,83.8,83.82,63944.0,73.5703,73.5703,73.5352,73.5527,63944.0
2017-10-20 15:45:00,83.82,83.82,83.76,83.77,120414.0,73.5527,73.5527,73.5001,73.5088,120414.0
2017-10-20 15:50:00,83.78,83.82,83.76,83.76,212796.0,73.5176,73.5527,73.5001,73.5001,212796.0
2017-10-20 15:55:00,83.76,83.88,83.76,83.88,614995.0,73.5001,73.6054,73.5001,73.6054,614995.0
2017-10-23 09:30:00,83.99,84.15,83.87,83.88,100282.0,73.7019,73.8423,73.5966,73.6054,100282.0
2017-10-23 09:35:00,83.88,83.94,83.87,83.88,40773.0,73.6054,73.658,73.5966,73.6054,40773.0
2017-10-23 09:40:00,83.88,83.97,83.86,83.95,83227.0,73.6054,73.6843,73.5878,73.6668,83227.0
2017-10-23 09:45:00,83.95,83.99,83.89,83.89,33816.0,73.6668,73.7019,73.6141,73.6141,33816.0
2017-10-23 09:50:00,83.9,83.95,83.88,83.94,255980.0,73.6229,73.6668,73.6054,73.658,255980.0
2017-10-23 09:55:00,83.94,83.95,83.84,83.93,31096.0,73.658,73.6668,73.5703,73.6492,31096.0
2017-10-23 10:00:00,83.93,83.93,83.88,83.92,30678.0,73.6492,73.6492,73.6054,73.6405,30678.0
2017-10-23 10:05:00,83.92,83.95,83.87,83.93,52669.0,73.6405,73.6668,73.5966,73.6492,52669.0
2017-10-23 10:10:00,83.94,84.0,83.93,83.96,115174.0,73.658,73.7107,73.6492,73.6756,115174.0
2017-10-23 10:15:00,83.96,84.06,83.95,84.06,90276.0,73.6756,73.7633,73.6668,73.7633,90276.0
2017-10-23 10:20:00,84.06,84.12,84.06,84.1,77062.0,73.7633,73.816,73.7633,73.7984,77062.0
2017-10-23 10:25:00,84.1,84.15,84.1,84.12,28140.0,73.7984,73.8423,73.7984,73.816,28140.0
2017-10-23 10:30:00,84.12,84.26,84.12,84.25,869718.0,73.816,73.9388,73.816,73.93,869718.0
2017-10-23 10:35:00,84.25,84.29,84.22,84.28,44351.0,73.93,73.9651,73.9037,73.9564,44351.0
2017-10-23 10:40:00,84.28,84.31,84.25,84.28,69169.0,73.9564,73.9827,73.93,73.9564,69169.0
2017-10-23 10:45:00,84.27,84.3,84.24,84.24,53189.0,73.9476,73.9739,73.9213,73.9213,53189.0
2017-10-23 10:50:00,84.25,84.25,84.19,84.22,29504.0,73.93,73.93,73.8774,73.9037,29504.0
2017-10-23 10:55:00,84.22,84.22,84.15,84.16,233072.0,73.9037,73.9037,73.8423,73.8511,233072.0
2017-10-23 11:00:00,84.16,84.19,84.15,84.16,26459.0,73.8511,73.8774,73.8423,73.8511,26459.0
2017-10-23 11:05:00,84.16,84.18,84.14,84.15,29671.0,73.8511,73.8686,73.8335,73.8423,29671.0
2017-10-23 11:10:00,84.16,84.16,84.09,84.09,15384.0,73.8511,73.8511,73.7896,73.7896,15384.0
2017-10-23 11:15:00,84.1,84.13,84.07,84.07,170422.0,73.7984,73.8247,73.7721,73.7721,170422.0
2017-10-23 11:20:00,84.08,84.16,84.07,84.14,248887.0,73.7809,73.8511,73.7721,73.8335,248887.0
2017-10-23 11:25:00,84.15,84.18,84.12,84.16,116115.0,73.8423,73.8686,73.816,73.8511,116115.0
2017-10-23 11:30:00,84.15,84.16,84.08,84.08,247295.0,73.8423,73.8511,73.7809,73.7809,247295.0
2017-10-23 11:35:00,84.08,84.11,84.05,84.06,43796.0,73.7809,73.8072,73.7545,73.7633,43796.0
2017-10-23 11:40:00,84.07,84.1,84.06,84.09,54550.0,73.7721,73.7984,73.7633,73.7896,54550.0
2017-10-23 11:45:00,84.09,84.1,84.06,84.09,24732.0,73.7896,73.7984,73.7633,73.7896,24732.0
2017-10-23 11:50:00,84.1,84.11,84.07,84.11,15781.0,73.7984,73.8072,73.7721,73.8072,15781.0
2017-10-23 11:55:00,84.11,84.11,84.06,84.09,80123.0,73.8072,73.8072,73.7633,73.7896,80123.0
2017-10-23 12:00:00,84.09,84.13,84.07,84.09,136311.0,73.7896,73.8247,73.7721,73.7896,136311.0
2017-10-23 12:05:00,84.09,84.11,84.06,84.07,59057.0,73.7896,73.8072,73.7633,73.7721,59057.0
2017-10-23 12:10:00,84.06,84.07,84.04,84.05,39655.0,73.7633,73.7721,73.7458,73.7545,39655.0
2017-10-23 12:15:00,84.06,84.08,84.05,84.06,26648.0,73.7633,73.7809,73.7545,73.7633,26648.0
2017-10-23 12:20:00,84.06,84.09,84.05,84.08,35968.0,73.7633,73.7896,73.7545,73.7809,35968.0
2017-10-23 12:25:00,84.08,84.09,84.04,84.05,45046.0,73.7809,73.7896,73.7458,73.7545,45046.0
2017-10-23 12:30:00,84.05,84.07,84.04,84.06,52846.0,73.7545,73.7721,73.7458,73.7633,52846.0
2017-10-23 12:35:00,84.05,84.07,84.04,84.06,48415.0,73.7545,73.7721,73.7458,73.7633,48415.0
2017-10-23 12:40:00,84.06,84.07,84.04,84.06,29964.0,73.7633,73.7721,73.7458,73.7633,29964.0
2017-10-23 12:45:00,84.06,84.07,84.05,84.07,43604.0,73.7633,73.7721,73.7545,73.7721,43604.0
2017-10-23 12:50:00,84.07,84.07,84.04,84.06,51148.0,73.7721,73.7721,73.7458,73.7633,51148.0
2017-10-23 12:55:00,84.06,84.09,84.06,84.09,17520.0,73.7633,73.7896,73.7633,73.7896,17520.0
2017-10-23 13:00:00,84.09,84.1,84.07,84.09,27465.0,73.7896,73.7984,73.7721,73.7896,27465.0
2017-10-23 13:05:00,84.09,84.11,84.08,84.11,11480.0,73.7896,73.8072,73.7809,73.8072,11480.0
2017-10-23 13:10:00,84.11,84.12,84.05,84.06,15546.0,73.8072,73.816,73.7545,73.7633,15546.0
2017-10-23 13:15:00,84.05,84.06,84.04,84.06,22039.0,73.7545,73.7633,73.7458,73.7633,22039.0
2017-10-23 13:20:00,84.06,84.07,84.05,84.06,13958.0,73.7633,73.7721,73.7545,73.7633,13958.0
2017-10-23 13:25:00,84.06,84.08,84.06,84.07,9787.0,73.7633,73.7809,73.7633,73.7721,9787.0
2017-10-23 13:30:00,84.07,84.08,84.04,84.04,25068.0,73.7721,73.7809,73.7458,73.7458,25068.0
2017-10-23 13:35:00,84.03,84.04,84.01,84.04,21639.0,73.737,73.7458,73.7194,73.7458,21639.0
2017-10-23 13:40:00,84.04,84.08,84.03,84.08,9733.0,73.7458,73.7809,73.737,73.7809,9733.0
2017-10-23 13:45:00,84.07,84.12,84.07,84.09,14140.0,73.7721,73.816,73.7721,73.7896,14140.0
2017-10-23 13:50:00,84.09,84.1,84.07,84.07,13254.0,73.7896,73.7984,73.7721,73.7721,13254.0
2017-10-23 13:55:00,84.07,84.07,84.03,84.04,16839.0,73.7721,73.7721,73.737,73.7458,16839.0
2017-10-23 14:00:00,84.04,84.05,84.02,84.04,13268.0,73.7458,73.7545,73.7282,73.7458,13268.0
2017-10-23 14:05:00,84.04,84.05,84.01,84.04,35806.0,73.7458,73.7545,73.7194,73.7458,35806.0
2017-10-23 14:10:00,84.04,84.05,83.97,83.98,22120.0,73.7458,73.7545,73.6843,73.6931,22120.0
2017-10-23 14:15:00,83.98,83.98,83.94,83.95,49610.0,73.6931,73.6931,73.658,73.6668,49610.0
2017-10-23 14:20:00,83.95,83.95,83.9,83.9,27068.0,73.6668,73.6668,73.6229,73.6229,27068.0
2017-10-23 14:25:00,83.91,83.97,83.91,83.97,65615.0,73.6317,73.6843,73.6317,73.6843,65615.0
2017-10-23 14:30:00,83.97,83.97,83.93,83.94,29365.0,73.6843,73.6843,73.6492,73.658,29365.0
2017-10-23 14:35:00,83.94,83.95,83.92,83.92,23577.0,73.658,73.6668,73.6405,73.6405,23577.0
2017-10-23 14:40:00,83.93,83.98,83.93,83.94,49259.0,73.6492,73.6931,73.6492,73.658,49259.0
2017-10-23 14:45:00,83.94,83.94,83.88,83.89,220902.0,73.658,73.658,73.6054,73.6141,220902.0
2017-10-23 14:50:00,83.89,83.93,83.88,83.93,92916.0,73.6141,73.6492,73.6054,73.6492,92916.0
2017-10-23 14:55:00,83.92,83.97,83.92,83.95,92841.0,73.6405,73.6843,73.6405,73.6668,92841.0
2017-10-23 15:00:00,83.94,83.95,83.9,83.92,59736.0,73.658,73.6668,73.6229,73.6405,59736.0
2017-10-23 15:05:00,83.92,83.94,83.9,83.92,34104.0,73.6405,73.658,73.6229,73.6405,34104.0
2017-10-23 15:10:00,83.93,83.94,83.9,83.92,35157.0,73.6492,73.658,73.6229,73.6405,35157.0
2017-10-23 15:15:00,83.92,83.94,83.89,83.9,28658.0,73.6405,73.658,73.6141,73.6229,28658.0
2017-10-23 15:20:00,83.9,83.91,83.85,83.86,52438.0,73.6229,73.6317,73.579,73.5878,52438.0
2017-10-23 15:25:00,83.86,83.89,83.85,83.89,38204.0,73.5878,73.6141,73.579,73.6141,38204.0
2017-10-23 15:30:00,83.89,83.92,83.83,83.83,52571.0,73.6141,73.6405,73.5615,73.5615,52571.0
2017-10-23 15:35:00,83.83,83.86,83.76,83.79,57190.0,73.5615,73.5878,73.5001,73.5264,57190.0
2017-10-23 15:40:00,83.79,83.84,83.76,83.81,264495.0,73.5264,73.5703,73.5001,73.5439,264495.0
2017-10-23 15:45:00,83.81,83.84,83.78,83.78,92903.0,73.5439,73.5703,73.5176,73.5176,92903.0
2017-10-23 15:50:00,83.78,83.78,83.69,83.7,146976.0,73.5176,73.5176,73.4386,73.4474,146976.0
2017-10-23 15:55:00,83.71,83.72,83.63,83.67,1120545.0,73.4562,73.465,73.386,73.4211,1120545.0
2017-10-24 09:30:00,83.68,83.69,83.35,83.35,151929.0,73.4299,73.4386,73.1403,73.1403,151929.0
2017-10-24 09:35:00,83.35,83.38,83.12,83.12,119530.0,73.1403,73.1666,72.9385,72.9385,119530.0
2017-10-24 09:40:00,83.11,83.11,82.94,83.01,177152.0,72.9297,72.9297,72.7805,72.8419,177152.0
2017-10-24 09:45:00,83.01,83.05,82.82,82.82,78290.0,72.8419,72.877,72.6752,72.6752,78290.0
2017-10-24 09:50:00,82.82,82.85,82.75,82.78,152687.0,72.6752,72.7015,72.6138,72.6401,152687.0
2017-10-24 09:55:00,82.78,82.79,82.63,82.67,314343.0,72.6401,72.6489,72.5085,72.5436,314343.0
2017-10-24 10:00:00,82.67,82.75,82.66,82.72,171473.0,72.5436,72.6138,72.5348,72.5875,171473.0
2017-10-24 10:05:00,82.71,82.75,82.68,82.74,347950.0,72.5787,72.6138,72.5524,72.605,347950.0
2017-10-24 10:10:00,82.75,82.86,82.71,82.84,435202.0,72.6138,72.7103,72.5787,72.6928,435202.0
2017-10-24 10:15:00,82.84,82.85,82.77,82.83,181088.0,72.6928,72.7015,72.6313,72.684,181088.0
2017-10-24 10:20:00,82.83,82.86,82.79,82.84,53591.0,72.684,72.7103,72.6489,72.6928,53591.0
2017-10-24 10:25:00,82.84,82.88,82.8,82.86,190740.0,72.6928,72.7279,72.6577,72.7103,190740.0
2017-10-24 10:30:00,82.87,82.92,82.84,82.87,144227.0,72.7191,72.763,72.6928,72.7191,144227.0
2017-10-24 10:35:00,82.87,82.96,82.85,82.95,277693.0,72.7191,72.7981,72.7015,72.7893,277693.0
2017-10-24 10:40:00,82.96,83.0,82.91,82.95,140518.0,72.7981,72.8332,72.7542,72.7893,140518.0
2017-10-24 10:45:00,82.95,82.95,82.87,82.88,142458.0,72.7893,72.7893,72.7191,72.7279,142458.0
2017-10-24 10:50:00,82.89,83.04,82.89,83.03,157143.0,72.7366,72.8683,72.7366,72.8595,157143.0
2017-10-24 10:55:00,83.03,83.05,82.99,83.03,46480.0,72.8595,72.877,72.8244,72.8595,46480.0
2017-10-24 11:00:00,83.03,83.1,83.02,83.06,70533.0,72.8595,72.9209,72.8507,72.8858,70533.0
2017-10-24 11:05:00,83.07,83.09,83.05,83.06,30266.0,72.8946,72.9121,72.877,72.8858,30266.0
2017-10-24 11:10:00,83.06,83.09,83.04,83.07,91174.0,72.8858,72.9121,72.8683,72.8946,91174.0
2017-10-24 11:15:00,83.07,83.13,83.04,83.13,27550.0,72.8946,72.9472,72.8683,72.9472,27550.0
2017-10-24 11:20:00,83.14,83.14,83.08,83.11,50184.0,72.956,72.956,72.9034,72.9297,50184.0
2017-10-24 11:25:00,83.12,83.13,83.04,83.08,88304.0,72.9385,72.9472,72.8683,72.9034,88304.0
2017-10-24 11:30:00,83.08,83.08,83.04,83.05,18743.0,72.9034,72.9034,72.8683,72.877,18743.0
2017-10-24 11:35:00,83.05,83.1,83.05,83.08,30475.0,72.877,72.9209,72.877,72.9034,30475.0
2017-10-24 11:40:00,83.08,83.1,83.06,83.08,80041.0,72.9034,72.9209,72.8858,72.9034,80041.0
2017-10-24 11:45:00,83.09,83.13,83.05,83.11,27174.0,72.9121,72.9472,72.877,72.9297,27174.0
2017-10-24 11:50:00,83.11,83.16,83.1,83.15,33482.0,72.9297,72.9736,72.9209,72.9648,33482.0
2017-10-24 11:55:00,83.15,83.15,83.11,83.14,28362.0,72.9648,72.9648,72.9297,72.956,28362.0
2017-10-24 12:00:00,83.13,83.21,83.13,83.21,30505.0,72.9472,73.0174,72.9472,73.0174,30505.0
2017-10-24 12:05:00,83.22,83.25,83.2,83.2,56317.0,73.0262,73.0525,73.0087,73.0087,56317.0
2017-10-24 12:10:00,83.2,83.23,83.19,83.2,126230.0,73.0087,73.035,72.9999,73.0087,126230.0
2017-10-24 12:15:00,83.2,83.21,83.18,83.21,26652.0,73.0087,73.0174,72.9911,73.0174,26652.0
2017-10-24 12:20:00,83.2,83.22,83.18,83.19,35329.0,73.0087,73.0262,72.9911,72.9999,35329.0
2017-10-24 12:25:00,83.19,83.19,83.14,83.15,17095.0,72.9999,72.9999,72.956,72.9648,17095.0
2017-10-24 12:30:00,83.15,83.18,83.14,83.15,41593.0,72.9648,72.9911,72.956,72.9648,41593.0
2017-10-24 12:35:00,83.15,83.17,83.14,83.16,24902.0,72.9648,72.9823,72.956,72.9736,24902.0
2017-10-24 12:40:00,83.17,83.21,83.16,83.18,22693.0,72.9823,73.0174,72.9736,72.9911,22693.0
2017-10-24 12:45:00,83.19,83.19,83.17,83.19,28635.0,72.9999,72.9999,72.9823,72.9999,28635.0
2017-10-24 12:50:00,83.18,83.2,83.15,83.17,31135.0,72.9911,73.0087,72.9648,72.9823,31135.0
2017-10-24 12:55:00,83.16,83.17,83.14,83.15,97244.0,72.9736,72.9823,72.956,72.9648,97244.0
2017-10-24 13:00:00,83.15,83.15,83.1,83.11,13744.0,72.9648,72.9648,72.9209,72.9297,13744.0
2017-10-24 13:05:00,83.11,83.11,83.09,83.11,13700.0,72.9297,72.9297,72.9121,72.9297,13700.0
2017-10-24 13:10:00,83.1,83.12,83.08,83.12,23034.0,72.9209,72.9385,72.9034,72.9385,23034.0
2017-10-24 13:15:00,83.11,83.12,83.09,83.09,151651.0,72.9297,72.9385,72.9121,72.9121,151651.0
2017-10-24 13:20:00,83.09,83.11,83.07,83.07,29794.0,72.9121,72.9297,72.8946,72.8946,29794.0
2017-10-24 13:25:00,83.07,83.11,83.06,83.11,52667.0,72.8946,72.9297,72.8858,72.9297,52667.0
2017-10-24 13:30:00,83.11,83.15,83.1,83.14,22685.0,72.9297,72.9648,72.9209,72.956,22685.0
2017-10-24 13:35:00,83.13,83.18,83.13,83.17,15441.0,72.9472,72.9911,72.9472,72.9823,15441.0
2017-10-24 13:40:00,83.17,83.17,83.14,83.15,31476.0,72.9823,72.9823,72.956,72.9648,31476.0
2017-10-24 13:45:00,83.16,83.16,83.12,83.13,23448.0,72.9736,72.9736,72.9385,72.9472,23448.0
2017-10-24 13:50:00,83.13,83.14,83.11,83.12,19104.0,72.9472,72.956,72.9297,72.9385,19104.0
2017-10-24 13:55:00,83.12,83.17,83.12,83.16,64544.0,72.9385,72.9823,72.9385,72.9736,64544.0
2017-10-24 14:00:00,83.16,83.17,83.14,83.15,48055.0,72.9736,72.9823,72.956,72.9648,48055.0
2017-10-24 14:05:00,83.15,83.16,83.14,83.15,27951.0,72.9648,72.9736,72.956,72.9648,27951.0
2017-10-24 14:10:00,83.15,83.18,83.12,83.13,39863.0,72.9648,72.9911,72.9385,72.9472,39863.0
2017-10-24 14:15:00,83.14,83.16,83.11,83.16,30912.0,72.956,72.9736,72.9297,72.9736,30912.0
2017-10-24 14:20:00,83.15,83.18,83.13,83.15,77424.0,72.9648,72.9911,72.9472,72.9648,77424.0
2017-10-24 14:25:00,83.15,83.18,83.13,83.17,22847.0,72.9648,72.9911,72.9472,72.9823,22847.0
2017-10-24 14:30:00,83.17,83.2,83.17,83.18,46958.0,72.9823,73.0087,72.9823,72.9911,46958.0
2017-10-24 14:35:00,83.18,83.2,83.17,83.19,33731.0,72.9911,73.0087,72.9823,72.9999,33731.0
2017-10-24 14:40:00,83.18,83.19,83.15,83.17,43050.0,72.9911,72.9999,72.9648,72.9823,43050.0
2017-10-24 14:45:00,83.17,83.17,83.14,83.16,27265.0,72.9823,72.9823,72.956,72.9736,27265.0
2017-10-24 14:50:00,83.16,83.16,83.12,83.13,35117.0,72.9736,72.9736,72.9385,72.9472,35117.0
2017-10-24 14:55:00,83.13,83.15,83.11,83.14,28540.0,72.9472,72.9648,72.9297,72.956,28540.0
2017-10-24 15:00:00,83.15,83.17,83.14,83.17,30979.0,72.9648,72.9823,72.956,72.9823,30979.0
2017-10-24 15:05:00,83.17,83.18,83.02,83.06,179312.0,72.9823,72.9911,72.8507,72.8858,179312.0
2017-10-24 15:10:00,83.07,83.1,83.05,83.06,50434.0,72.8946,72.9209,72.877,72.8858,50434.0
2017-10-24 15:15:00,83.06,83.08,83.04,83.05,43729.0,72.8858,72.9034,72.8683,72.877,43729.0
2017-10-24 15:20:00,83.04,83.08,83.04,83.06,42695.0,72.8683,72.9034,72.8683,72.8858,42695.0
2017-10-24 15:25:00,83.06,83.08,83.04,83.05,69971.0,72.8858,72.9034,72.8683,72.877,69971.0
2017-10-24 15:30:00,83.05,83.09,83.04,83.09,94247.0,72.877,72.9121,72.8683,72.9121,94247.0
2017-10-24 15:35:00,83.09,83.12,83.07,83.08,86633.0,72.9121,72.9385,72.8946,72.9034,86633.0
2017-10-24 15:40:00,83.08,83.11,83.05,83.05,76153.0,72.9034,72.9297,72.877,72.877,76153.0
2017-10-24 15:45:00,83.05,83.06,83.02,83.06,70471.0,72.877,72.8858,72.8507,72.8858,70471.0
2017-10-24 15:50:00,83.05,83.09,83.04,83.05,229236.0,72.877,72.9121,72.8683,72.877,229236.0
2017-10-24 15:55:00,83.06,83.11,83.05,83.11,382248.0,72.8858,72.9297,72.877,72.9297,382248.0
2017-10-25 09:30:00,83.03,83.14,82.96,83.07,120172.0,72.8595,72.956,72.7981,72.8946,120172.0
2017-10-25 09:35:00,83.06,83.06,82.97,83.03,42478.0,72.8858,72.8858,72.8068,72.8595,42478.0
2017-10-25 09:40:00,83.03,83.16,83.02,83.09,172706.0,72.8595,72.9736,72.8507,72.9121,172706.0
2017-10-25 09:45:00,83.1,83.19,83.07,83.16,53510.0,72.9209,72.9999,72.8946,72.9736,53510.0
2017-10-25 09:50:00,83.16,83.23,83.08,83.08,211515.0,72.9736,73.035,72.9034,72.9034,211515.0
2017-10-25 09:55:00,83.07,83.09,83.02,83.02,82418.0,72.8946,72.9121,72.8507,72.8507,82418.0
2017-10-25 10:00:00,83.02,83.07,82.98,83.06,69234.0,72.8507,72.8946,72.8156,72.8858,69234.0
2017-10-25 10:05:00,83.06,83.17,83.06,83.15,51992.0,72.8858,72.9823,72.8858,72.9648,51992.0
2017-10-25 10:10:00,83.14,83.15,83.0,83.01,44955.0,72.956,72.9648,72.8332,72.8419,44955.0
2017-10-25 10:15:00,83.02,83.04,82.97,83.02,61846.0,72.8507,72.8683,72.8068,72.8507,61846.0
2017-10-25 10:20:00,83.03,83.06,83.0,83.05,29427.0,72.8595,72.8858,72.8332,72.877,29427.0
2017-10-25 10:25:00,83.06,83.11,83.05,83.07,94306.0,72.8858,72.9297,72.877,72.8946,94306.0
2017-10-25 10:30:00,83.06,83.08,83.02,83.03,198553.0,72.8858,72.9034,72.8507,72.8595,198553.0
2017-10-25 10:35:00,83.02,83.03,82.99,83.02,71287.0,72.8507,72.8595,72.8244,72.8507,71287.0
2017-10-25 10:40:00,83.01,83.03,82.9,82.9,331171.0,72.8419,72.8595,72.7454,72.7454,331171.0
2017-10-25 10:45:00,82.91,83.02,82.9,83.02,59547.0,72.7542,72.8507,72.7454,72.8507,59547.0
2017-10-25 10:50:00,83.02,83.05,82.99,83.0,50326.0,72.8507,72.877,72.8244,72.8332,50326.0
2017-10-25 10:55:00,83.0,83.02,82.97,82.98,35444.0,72.8332,72.8507,72.8068,72.8156,35444.0
2017-10-25 11:00:00,82.98,82.99,82.87,82.92,73860.0,72.8156,72.8244,72.7191,72.763,73860.0
2017-10-25 11:05:00,82.91,82.96,82.88,82.94,54998.0,72.7542,72.7981,72.7279,72.7805,54998.0
2017-10-25 11:10:00,82.94,82.97,82.9,82.91,156936.0,72.7805,72.8068,72.7454,72.7542,156936.0
2017-10-25 11:15:00,82.91,82.93,82.81,82.81,81190.0,72.7542,72.7717,72.6664,72.6664,81190.0
2017-10-25 11:20:00,82.81,82.86,82.79,82.81,51304.0,72.6664,72.7103,72.6489,72.6664,51304.0
2017-10-25 11:25:00,82.81,82.9,82.78,82.9,198787.0,72.6664,72.7454,72.6401,72.7454,198787.0
2017-10-25 11:30:00,82.89,82.9,82.8,82.83,54648.0,72.7366,72.7454,72.6577,72.684,54648.0
2017-10-25 11:35:00,82.83,82.85,82.8,82.83,28930.0,72.684,72.7015,72.6577,72.684,28930.0
2017-10-25 11:40:00,82.83,82.84,82.79,82.81,24182.0,72.684,72.6928,72.6489,72.6664,24182.0
2017-10-25 11:45:00,82.81,82.9,82.79,82.89,32401.0,72.6664,72.7454,72.6489,72.7366,32401.0
2017-10-25 11:50:00,82.88,82.9,82.84,82.88,23839.0,72.7279,72.7454,72.6928,72.7279,23839.0
2017-10-25 11:55:00,82.87,82.88,82.78,82.83,32265.0,72.7191,72.7279,72.6401,72.684,32265.0
2017-10-25 12:00:00,82.82,82.82,82.75,82.75,77421.0,72.6752,72.6752,72.6138,72.6138,77421.0
2017-10-25 12:05:00,82.76,82.8,82.72,82.76,25377.0,72.6226,72.6577,72.5875,72.6226,25377.0
2017-10-25 12:10:00,82.76,82.8,82.71,82.76,48643.0,72.6226,72.6577,72.5787,72.6226,48643.0
2017-10-25 12:15:00,82.77,82.78,82.72,82.76,23753.0,72.6313,72.6401,72.5875,72.6226,23753.0
2017-10-25 12:20:00,82.76,82.78,82.67,82.7,61141.0,72.6226,72.6401,72.5436,72.5699,61141.0
2017-10-25 12:25:00,82.69,82.72,82.68,82.7,27496.0,72.5611,72.5875,72.5524,72.5699,27496.0
2017-10-25 12:30:00,82.7,82.75,82.69,82.7,25936.0,72.5699,72.6138,72.5611,72.5699,25936.0
2017-10-25 12:35:00,82.71,82.76,82.69,82.72,22961.0,72.5787,72.6226,72.5611,72.5875,22961.0
2017-10-25 12:40:00,82.73,82.82,82.73,82.82,122726.0,72.5962,72.6752,72.5962,72.6752,122726.0
2017-10-25 12:45:00,82.83,82.86,82.82,82.83,41372.0,72.684,72.7103,72.6752,72.684,41372.0
2017-10-25 12:50:00,82.84,82.92,82.84,82.92,17005.0,72.6928,72.763,72.6928,72.763,17005.0
2017-10-25 12:55:00,82.92,82.98,82.91,82.98,200344.0,72.763,72.8156,72.7542,72.8156,200344.0
2017-10-25 13:00:00,82.99,83.0,82.92,82.95,35387.0,72.8244,72.8332,72.763,72.7893,35387.0
2017-10-25 13:05:00,82.95,82.99,82.95,82.97,17938.0,72.7893,72.8244,72.7893,72.8068,17938.0
2017-10-25 13:10:00,82.97,82.99,82.95,82.98,25231.0,72.8068,72.8244,72.7893,72.8156,25231.0
2017-10-25 13:15:00,82.98,82.99,82.92,82.95,56068.0,72.8156,72.8244,72.763,72.7893,56068.0
2017-10-25 13:20:00,82.94,82.94,82.91,82.93,34950.0,72.7805,72.7805,72.7542,72.7717,34950.0
2017-10-25 13:25:00,82.93,82.96,82.89,82.91,19830.0,72.7717,72.7981,72.7366,72.7542,19830.0
2017-10-25 13:30:00,82.91,82.95,82.91,82.93,39247.0,72.7542,72.7893,72.7542,72.7717,39247.0
2017-10-25 13:35:00,82.93,83.0,82.92,82.98,20199.0,72.7717,72.8332,72.763,72.8156,20199.0
2017-10-25 13:40:00,82.97,83.01,82.96,82.98,16441.0,72.8068,72.8419,72.7981,72.8156,16441.0
2017-10-25 13:45:00,82.99,83.03,82.98,82.99,48071.0,72.8244,72.8595,72.8156,72.8244,48071.0
2017-10-25 13:50:00,82.99,83.0,82.96,82.98,13303.0,72.8244,72.8332,72.7981,72.8156,13303.0
2017-10-25 13:55:00,82.98,83.03,82.98,83.0,18590.0,72.8156,72.8595,72.8156,72.8332,18590.0
2017-10-25 14:00:00,83.0,83.01,82.96,82.96,35060.0,72.8332,72.8419,72.7981,72.7981,35060.0
2017-10-25 14:05:00,82.96,83.04,82.95,82.99,46713.0,72.7981,72.8683,72.7893,72.8244,46713.0
2017-10-25 14:10:00,82.99,83.02,82.98,83.01,37437.0,72.8244,72.8507,72.8156,72.8419,37437.0
2017-10-25 14:15:00,83.01,83.04,83.01,83.04,38723.0,72.8419,72.8683,72.8419,72.8683,38723.0
2017-10-25 14:20:00,83.04,83.06,83.02,83.05,31922.0,72.8683,72.8858,72.8507,72.877,31922.0
2017-10-25 14:25:00,83.05,83.05,83.0,83.02,45106.0,72.877,72.877,72.8332,72.8507,45106.0
2017-10-25 14:30:00,83.02,83.02,82.99,83.01,39874.0,72.8507,72.8507,72.8244,72.8419,39874.0
2017-10-25 14:35:00,83.0,83.01,82.98,82.98,73060.0,72.8332,72.8419,72.8156,72.8156,73060.0
2017-10-25 14:40:00,82.99,83.0,82.94,82.95,48577.0,72.8244,72.8332,72.7805,72.7893,48577.0
2017-10-25 14:45:00,82.95,82.97,82.92,82.97,65015.0,72.7893,72.8068,72.763,72.8068,65015.0
2017-10-25 14:50:00,82.98,82.99,82.94,82.97,33150.0,72.8156,72.8244,72.7805,72.8068,33150.0
2017-10-25 14:55:00,82.97,82.99,82.93,82.93,37877.0,72.8068,72.8244,72.7717,72.7717,37877.0
2017-10-25 15:00:00,82.93,82.97,82.92,82.95,214391.0,72.7717,72.8068,72.763,72.7893,214391.0
2017-10-25 15:05:00,82.95,82.99,82.94,82.97,39229.0,72.7893,72.8244,72.7805,72.8068,39229.0
2017-10-25 15:10:00,82.97,83.0,82.96,83.0,57328.0,72.8068,72.8332,72.7981,72.8332,57328.0
2017-10-25 15:15:00,83.0,83.0,82.96,82.98,47548.0,72.8332,72.8332,72.7981,72.8156,47548.0
2017-10-25 15:20:00,82.98,83.03,82.97,83.01,74127.0,72.8156,72.8595,72.8068,72.8419,74127.0
2017-10-25 15:25:00,83.01,83.07,83.01,83.06,156559.0,72.8419,72.8946,72.8419,72.8858,156559.0
2017-10-25 15:30:00,83.06,83.08,83.04,83.08,52757.0,72.8858,72.9034,72.8683,72.9034,52757.0
2017-10-25 15:35:00,83.08,83.12,83.04,83.05,149337.0,72.9034,72.9385,72.8683,72.877,149337.0
2017-10-25 15:40:00,83.04,83.05,82.99,83.0,88278.0,72.8683,72.877,72.8244,72.8332,88278.0
2017-10-25 15:45:00,83.0,83.0,82.91,82.91,122560.0,72.8332,72.8332,72.7542,72.7542,122560.0
2017-10-25 15:50:00,82.92,83.04,82.9,83.02,308562.0,72.763,72.8683,72.7454,72.8507,308562.0
2017-10-25 15:55:00,83.02,83.06,83.0,83.01,464080.0,72.8507,72.8858,72.8332,72.8419,464080.0
2017-10-26 09:30:00,82.4,82.47,81.93,82.2,541408.0,72.3066,72.3681,71.8942,72.1311,541408.0
2017-10-26 09:35:00,82.2,82.53,82.19,82.48,307743.0,72.1311,72.4207,72.1224,72.3768,307743.0
2017-10-26 09:40:00,82.48,82.51,82.35,82.46,341701.0,72.3768,72.4032,72.2628,72.3593,341701.0
2017-10-26 09:45:00,82.46,82.61,82.45,82.61,166572.0,72.3593,72.4909,72.3505,72.4909,166572.0
2017-10-26 09:50:00,82.62,82.64,82.56,82.62,159985.0,72.4997,72.5173,72.4471,72.4997,159985.0
2017-10-26 09:55:00,82.62,82.63,82.48,82.5,94931.0,72.4997,72.5085,72.3768,72.3944,94931.0
2017-10-26 10:00:00,82.5,82.5,82.37,82.41,52198.0,72.3944,72.3944,72.2803,72.3154,52198.0
2017-10-26 10:05:00,82.4,82.41,82.31,82.35,71659.0,72.3066,72.3154,72.2277,72.2628,71659.0
2017-10-26 10:10:00,82.35,82.35,82.27,82.27,49540.0,72.2628,72.2628,72.1926,72.1926,49540.0
2017-10-26 10:15:00,82.27,82.31,82.18,82.18,67734.0,72.1926,72.2277,72.1136,72.1136,67734.0
2017-10-26 10:20:00,82.19,82.24,82.19,82.2,62953.0,72.1224,72.1662,72.1224,72.1311,62953.0
2017-10-26 10:25:00,82.2,82.21,82.1,82.13,143920.0,72.1311,72.1399,72.0434,72.0697,143920.0
2017-10-26 10:30:00,82.13,82.25,82.13,82.25,124270.0,72.0697,72.175,72.0697,72.175,124270.0
2017-10-26 10:35:00,82.25,82.34,82.25,82.33,60834.0,72.175,72.254,72.175,72.2452,60834.0
2017-10-26 10:40:00,82.34,82.47,82.32,82.45,802674.0,72.254,72.3681,72.2364,72.3505,802674.0
2017-10-26 10:45:00,82.45,82.46,82.39,82.45,34037.0,72.3505,72.3593,72.2979,72.3505,34037.0
2017-10-26 10:50:00,82.45,82.52,82.45,82.5,42445.0,72.3505,72.412,72.3505,72.3944,42445.0
2017-10-26 10:55:00,82.49,82.58,82.49,82.57,97019.0,72.3856,72.4646,72.3856,72.4558,97019.0
2017-10-26 11:00:00,82.57,82.61,82.49,82.55,890390.0,72.4558,72.4909,72.3856,72.4383,890390.0
2017-10-26 11:05:00,82.56,82.56,82.49,82.49,153519.0,72.4471,72.4471,72.3856,72.3856,153519.0
2017-10-26 11:10:00,82.5,82.52,82.5,82.51,83683.0,72.3944,72.412,72.3944,72.4032,83683.0
2017-10-26 11:15:00,82.52,82.52,82.37,82.39,200005.0,72.412,72.412,72.2803,72.2979,200005.0
2017-10-26 11:20:00,82.39,82.47,82.38,82.45,81163.0,72.2979,72.3681,72.2891,72.3505,81163.0
2017-10-26 11:25:00,82.46,82.47,82.41,82.46,669172.0,72.3593,72.3681,72.3154,72.3593,669172.0
2017-10-26 11:30:00,82.47,82.47,82.45,82.46,104001.0,72.3681,72.3681,72.3505,72.3593,104001.0
2017-10-26 11:35:00,82.46,82.5,82.45,82.47,103550.0,72.3593,72.3944,72.3505,72.3681,103550.0
2017-10-26 11:40:00,82.47,82.47,82.43,82.44,177840.0,72.3681,72.3681,72.333,72.3417,177840.0
2017-10-26 11:45:00,82.44,82.44,82.37,82.38,129198.0,72.3417,72.3417,72.2803,72.2891,129198.0
2017-10-26 11:50:00,82.39,82.4,82.34,82.36,78740.0,72.2979,72.3066,72.254,72.2715,78740.0
2017-10-26 11:55:00,82.35,82.46,82.35,82.46,103883.0,72.2628,72.3593,72.2628,72.3593,103883.0
2017-10-26 12:00:00,82.46,82.5,82.45,82.47,63093.0,72.3593,72.3944,72.3505,72.3681,63093.0
2017-10-26 12:05:00,82.47,82.49,82.44,82.47,14174.0,72.3681,72.3856,72.3417,72.3681,14174.0
2017-10-26 12:10:00,82.46,82.46,82.41,82.41,19851.0,72.3593,72.3593,72.3154,72.3154,19851.0
2017-10-26 12:15:00,82.41,82.45,82.4,82.45,17395.0,72.3154,72.3505,72.3066,72.3505,17395.0
2017-10-26 12:20:00,82.45,82.46,82.42,82.43,15043.0,72.3505,72.3593,72.3242,72.333,15043.0
2017-10-26 12:25:00,82.43,82.43,82.39,82.4,10048.0,72.333,72.333,72.2979,72.3066,10048.0
2017-10-26 12:30:00,82.41,82.41,82.3,82.35,94590.0,72.3154,72.3154,72.2189,72.2628,94590.0
2017-10-26 12:35:00,82.35,82.35,82.29,82.3,34143.0,72.2628,72.2628,72.2101,72.2189,34143.0
2017-10-26 12:40:00,82.29,82.3,82.25,82.28,71111.0,72.2101,72.2189,72.175,72.2013,71111.0
2017-10-26 12:45:00,82.28,82.3,82.27,82.27,15868.0,72.2013,72.2189,72.1926,72.1926,15868.0
2017-10-26 12:50:00,82.28,82.29,82.27,82.27,37255.0,72.2013,72.2101,72.1926,72.1926,37255.0
2017-10-26 12:55:00,82.27,82.28,82.25,82.25,15835.0,72.1926,72.2013,72.175,72.175,15835.0
2017-10-26 13:00:00,82.25,82.25,82.18,82.22,29257.0,72.175,72.175,72.1136,72.1487,29257.0
2017-10-26 13:05:00,82.22,82.22,82.18,82.18,17870.0,72.1487,72.1487,72.1136,72.1136,17870.0
2017-10-26 13:10:00,82.18,82.18,82.13,82.14,68079.0,72.1136,72.1136,72.0697,72.0785,68079.0
2017-10-26 13:15:00,82.14,82.21,82.14,82.19,49410.0,72.0785,72.1399,72.0785,72.1224,49410.0
2017-10-26 13:20:00,82.19,82.22,82.17,82.18,47680.0,72.1224,72.1487,72.1048,72.1136,47680.0
2017-10-26 13:25:00,82.19,82.24,82.18,82.23,37788.0,72.1224,72.1662,72.1136,72.1575,37788.0
2017-10-26 13:30:00,82.24,82.26,82.21,82.22,27564.0,72.1662,72.1838,72.1399,72.1487,27564.0
2017-10-26 13:35:00,82.22,82.25,82.21,82.24,15091.0,72.1487,72.175,72.1399,72.1662,15091.0
2017-10-26 13:40:00,82.23,82.26,82.23,82.26,4006.0,72.1575,72.1838,72.1575,72.1838,4006.0
2017-10-26 13:45:00,82.27,82.27,82.22,82.23,20393.0,72.1926,72.1926,72.1487,72.1575,20393.0
2017-10-26 13:50:00,82.23,82.23,82.2,82.22,11798.0,72.1575,72.1575,72.1311,72.1487,11798.0
2017-10-26 13:55:00,82.22,82.26,82.21,82.25,49061.0,72.1487,72.1838,72.1399,72.175,49061.0
2017-10-26 14:00:00,82.25,82.26,82.18,82.18,34286.0,72.175,72.1838,72.1136,72.1136,34286.0
2017-10-26 14:05:00,82.19,82.21,82.18,82.2,16174.0,72.1224,72.1399,72.1136,72.1311,16174.0
2017-10-26 14:10:00,82.2,82.21,82.16,82.2,24354.0,72.1311,72.1399,72.096,72.1311,24354.0
2017-10-26 14:15:00,82.2,82.23,82.2,82.21,26247.0,72.1311,72.1575,72.1311,72.1399,26247.0
2017-10-26 14:20:00,82.21,82.24,82.19,82.23,19833.0,72.1399,72.1662,72.1224,72.1575,19833.0
2017-10-26 14:25:00,82.23,82.24,82.17,82.17,16520.0,72.1575,72.1662,72.1048,72.1048,16520.0
2017-10-26 14:30:00,82.17,82.18,82.13,82.13,28795.0,72.1048,72.1136,72.0697,72.0697,28795.0
2017-10-26 14:35:00,82.13,82.15,81.96,81.97,205050.0,72.0697,72.0873,71.9205,71.9293,205050.0
2017-10-26 14:40:00,81.97,82.03,81.94,81.97,279097.0,71.9293,71.982,71.903,71.9293,279097.0
2017-10-26 14:45:00,81.97,82.0,81.92,81.93,73949.0,71.9293,71.9556,71.8854,71.8942,73949.0
2017-10-26 14:50:00,81.93,81.94,81.85,81.85,159829.0,71.8942,71.903,71.824,71.824,159829.0
2017-10-26 14:55:00,81.85,81.87,81.79,81.8,195525.0,71.824,71.8416,71.7714,71.7801,195525.0
2017-10-26 15:00:00,81.81,81.87,81.8,81.84,137992.0,71.7889,71.8416,71.7801,71.8152,137992.0
2017-10-26 15:05:00,81.84,81.85,81.75,81.8,178044.0,71.8152,71.824,71.7363,71.7801,178044.0
2017-10-26 15:10:00,81.79,81.8,81.75,81.78,56378.0,71.7714,71.7801,71.7363,71.7626,56378.0
2017-10-26 15:15:00,81.78,81.79,81.71,81.71,49872.0,71.7626,71.7714,71.7012,71.7012,49872.0
2017-10-26 15:20:00,81.72,81.75,81.7,81.74,83648.0,71.7099,71.7363,71.6924,71.7275,83648.0
2017-10-26 15:25:00,81.75,81.77,81.74,81.76,129652.0,71.7363,71.7538,71.7275,71.745,129652.0
2017-10-26 15:30:00,81.77,81.77,81.69,81.7,117753.0,71.7538,71.7538,71.6836,71.6924,117753.0
2017-10-26 15:35:00,81.69,81.74,81.66,81.73,185952.0,71.6836,71.7275,71.6573,71.7187,185952.0
2017-10-26 15:40:00,81.74,81.82,81.74,81.81,270818.0,71.7275,71.7977,71.7275,71.7889,270818.0
2017-10-26 15:45:00,81.81,82.2,81.81,82.12,1214545.0,71.7889,72.1311,71.7889,72.0609,1214545.0
2017-10-26 15:50:00,82.11,82.28,82.11,82.24,987944.0,72.0522,72.2013,72.0522,72.1662,987944.0
2017-10-26 15:55:00,82.25,82.26,82.12,82.17,1038114.0,72.175,72.1838,72.0609,72.1048,1038114.0
2017-10-27 09:30:00,81.87,82.14,81.83,82.14,142164.0,71.8416,72.0785,71.8065,72.0785,142164.0
2017-10-27 09:35:00,82.14,82.22,81.88,81.95,191041.0,72.0785,72.1487,71.8503,71.9118,191041.0
2017-10-27 09:40:00,81.96,82.02,81.9,81.95,75074.0,71.9205,71.9732,71.8679,71.9118,75074.0
2017-10-27 09:45:00,81.95,81.96,81.88,81.92,77469.0,71.9118,71.9205,71.8503,71.8854,77469.0
2017-10-27 09:50:00,81.93,82.13,81.92,82.13,88907.0,71.8942,72.0697,71.8854,72.0697,88907.0
2017-10-27 09:55:00,82.13,82.19,82.06,82.06,109412.0,72.0697,72.1224,72.0083,72.0083,109412.0
2017-10-27 10:00:00,82.06,82.23,82.03,82.15,153638.0,72.0083,72.1575,71.982,72.0873,153638.0
2017-10-27 10:05:00,82.15,82.2,82.12,82.18,58802.0,72.0873,72.1311,72.0609,72.1136,58802.0
2017-10-27 10:10:00,82.19,82.23,82.15,82.17,38693.0,72.1224,72.1575,72.0873,72.1048,38693.0
2017-10-27 10:15:00,82.17,82.22,82.1,82.13,79223.0,72.1048,72.1487,72.0434,72.0697,79223.0
2017-10-27 10:20:00,82.13,82.13,82.0,82.0,75202.0,72.0697,72.0697,71.9556,71.9556,75202.0
2017-10-27 10:25:00,81.99,82.04,81.93,81.93,84308.0,71.9469,71.9907,71.8942,71.8942,84308.0
2017-10-27 10:30:00,81.93,81.98,81.91,81.95,70241.0,71.8942,71.9381,71.8767,71.9118,70241.0
2017-10-27 10:35:00,81.95,82.0,81.89,81.95,97949.0,71.9118,71.9556,71.8591,71.9118,97949.0
2017-10-27 10:40:00,81.95,81.96,81.85,81.9,81826.0,71.9118,71.9205,71.824,71.8679,81826.0
2017-10-27 10:45:00,81.9,82.01,81.9,82.01,35700.0,71.8679,71.9644,71.8679,71.9644,35700.0
2017-10-27 10:50:00,82.0,82.0,81.9,81.97,26705.0,71.9556,71.9556,71.8679,71.9293,26705.0
2017-10-27 10:55:00,81.97,82.07,81.95,82.03,53748.0,71.9293,72.0171,71.9118,71.982,53748.0
2017-10-27 11:00:00,82.04,82.09,81.97,82.03,50566.0,71.9907,72.0346,71.9293,71.982,50566.0
2017-10-27 11:05:00,82.02,82.06,81.97,82.0,67535.0,71.9732,72.0083,71.9293,71.9556,67535.0
2017-10-27 11:10:00,82.01,82.03,81.97,81.99,46629.0,71.9644,71.982,71.9293,71.9469,46629.0
2017-10-27 11:15:00,81.99,81.99,81.93,81.97,22520.0,71.9469,71.9469,71.8942,71.9293,22520.0
2017-10-27 11:20:00,81.97,82.07,81.96,82.01,45910.0,71.9293,72.0171,71.9205,71.9644,45910.0
2017-10-27 11:25:00,82.02,82.05,81.99,82.0,116907.0,71.9732,71.9995,71.9469,71.9556,116907.0
2017-10-27 11:30:00,82.01,82.05,81.99,82.01,77466.0,71.9644,71.9995,71.9469,71.9644,77466.0
2017-10-27 11:35:00,82.01,82.09,82.0,82.06,60403.0,71.9644,72.0346,71.9556,72.0083,60403.0
2017-10-27 11:40:00,82.06,82.08,82.02,82.06,28882.0,72.0083,72.0258,71.9732,72.0083,28882.0
2017-10-27 11:45:00,82.06,82.1,82.04,82.07,41989.0,72.0083,72.0434,71.9907,72.0171,41989.0
2017-10-27 11:50:00,82.06,82.07,82.01,82.03,59386.0,72.0083,72.0171,71.9644,71.982,59386.0
2017-10-27 11:55:00,82.03,82.07,82.01,82.04,55043.0,71.982,72.0171,71.9644,71.9907,55043.0
2017-10-27 12:00:00,82.04,82.13,82.03,82.1,62017.0,71.9907,72.0697,71.982,72.0434,62017.0
2017-10-27 12:05:00,82.1,82.16,82.08,82.1,32981.0,72.0434,72.096,72.0258,72.0434,32981.0
2017-10-27 12:10:00,82.1,82.11,82.06,82.09,33984.0,72.0434,72.0522,72.0083,72.0346,33984.0
2017-10-27 12:15:00,82.09,82.13,82.06,82.08,29330.0,72.0346,72.0697,72.0083,72.0258,29330.0
2017-10-27 12:20:00,82.07,82.07,82.02,82.04,10678.0,72.0171,72.0171,71.9732,71.9907,10678.0
2017-10-27 12:25:00,82.04,82.06,82.0,82.04,38521.0,71.9907,72.0083,71.9556,71.9907,38521.0
2017-10-27 12:30:00,82.04,82.05,81.99,81.99,37166.0,71.9907,71.9995,71.9469,71.9469,37166.0
2017-10-27 12:35:00,82.0,82.03,81.98,82.03,46639.0,71.9556,71.982,71.9381,71.982,46639.0
2017-10-27 12:40:00,82.02,82.03,81.96,82.02,31825.0,71.9732,71.982,71.9205,71.9732,31825.0
2017-10-27 12:45:00,82.01,82.07,82.01,82.04,21998.0,71.9644,72.0171,71.9644,71.9907,21998.0
2017-10-27 12:50:00,82.03,82.11,82.03,82.1,21771.0,71.982,72.0522,71.982,72.0434,21771.0
2017-10-27 12:55:00,82.1,82.11,82.05,82.07,36673.0,72.0434,72.0522,71.9995,72.0171,36673.0
2017-10-27 13:00:00,82.08,82.09,82.03,82.09,17812.0,72.0258,72.0346,71.982,72.0346,17812.0
2017-10-27 13:05:00,82.09,82.11,82.05,82.09,11626.0,72.0346,72.0522,71.9995,72.0346,11626.0
2017-10-27 13:10:00,82.09,82.1,82.05,82.08,22422.0,72.0346,72.0434,71.9995,72.0258,22422.0
2017-10-27 13:15:00,82.08,82.1,82.05,82.09,12570.0,72.0258,72.0434,71.9995,72.0346,12570.0
2017-10-27 13:20:00,82.08,82.08,82.02,82.03,25033.0,72.0258,72.0258,71.9732,71.982,25033.0
2017-10-27 13:25:00,82.03,82.07,82.02,82.05,23876.0,71.982,72.0171,71.9732,71.9995,23876.0
2017-10-27 13:30:00,82.05,82.11,82.05,82.11,16365.0,71.9995,72.0522,71.9995,72.0522,16365.0
2017-10-27 13:35:00,82.1,82.1,82.01,82.02,26276.0,72.0434,72.0434,71.9644,71.9732,26276.0
2017-10-27 13:40:00,82.02,82.04,81.98,82.01,32426.0,71.9732,71.9907,71.9381,71.9644,32426.0
2017-10-27 13:45:00,82.02,82.07,82.01,82.07,10238.0,71.9732,72.0171,71.9644,72.0171,10238.0
2017-10-27 13:50:00,82.07,82.15,82.06,82.15,13727.0,72.0171,72.0873,72.0083,72.0873,13727.0
2017-10-27 13:55:00,82.15,82.15,82.1,82.12,99222.0,72.0873,72.0873,72.0434,72.0609,99222.0
2017-10-27 14:00:00,82.12,82.14,82.08,82.1,20204.0,72.0609,72.0785,72.0258,72.0434,20204.0
2017-10-27 14:05:00,82.09,82.09,82.05,82.06,16326.0,72.0346,72.0346,71.9995,72.0083,16326.0
2017-10-27 14:10:00,82.06,82.07,82.01,82.02,24298.0,72.0083,72.0171,71.9644,71.9732,24298.0
2017-10-27 14:15:00,82.01,82.11,82.01,82.11,19499.0,71.9644,72.0522,71.9644,72.0522,19499.0
2017-10-27 14:20:00,82.11,82.13,82.07,82.08,70537.0,72.0522,72.0697,72.0171,72.0258,70537.0
2017-10-27 14:25:00,82.09,82.1,82.05,82.08,115243.0,72.0346,72.0434,71.9995,72.0258,115243.0
2017-10-27 14:30:00,82.07,82.11,82.07,82.09,26737.0,72.0171,72.0522,72.0171,72.0346,26737.0
2017-10-27 14:35:00,82.1,82.1,82.01,82.03,28981.0,72.0434,72.0434,71.9644,71.982,28981.0
2017-10-27 14:40:00,82.03,82.1,82.03,82.09,32180.0,71.982,72.0434,71.982,72.0346,32180.0
2017-10-27 14:45:00,82.08,82.1,82.05,82.08,23043.0,72.0258,72.0434,71.9995,72.0258,23043.0
2017-10-27 14:50:00,82.08,82.1,82.06,82.1,34168.0,72.0258,72.0434,72.0083,72.0434,34168.0
2017-10-27 14:55:00,82.09,82.11,82.08,82.09,25490.0,72.0346,72.0522,72.0258,72.0346,25490.0
2017-10-27 15:00:00,82.09,82.1,82.06,82.07,87846.0,72.0346,72.0434,72.0083,72.0171,87846.0
2017-10-27 15:05:00,82.08,82.13,82.08,82.12,97314.0,72.0258,72.0697,72.0258,72.0609,97314.0
2017-10-27 15:10:00,82.12,82.17,82.1,82.16,119621.0,72.0609,72.1048,72.0434,72.096,119621.0
2017-10-27 15:15:00,82.15,82.16,82.11,82.14,35914.0,72.0873,72.096,72.0522,72.0785,35914.0
2017-10-27 15:20:00,82.14,82.2,82.13,82.17,126229.0,72.0785,72.1311,72.0697,72.1048,126229.0
2017-10-27 15:25:00,82.17,82.18,82.15,82.16,79086.0,72.1048,72.1136,72.0873,72.096,79086.0
2017-10-27 15:30:00,82.17,82.2,82.15,82.2,114650.0,72.1048,72.1311,72.0873,72.1311,114650.0
2017-10-27 15:35:00,82.21,82.21,82.17,82.18,79365.0,72.1399,72.1399,72.1048,72.1136,79365.0
2017-10-27 15:40:00,82.17,82.18,82.08,82.11,76246.0,72.1048,72.1136,72.0258,72.0522,76246.0
2017-10-27 15:45:00,82.11,82.14,82.07,82.09,433451.0,72.0522,72.0785,72.0171,72.0346,433451.0
2017-10-27 15:50:00,82.1,82.15,82.09,82.1,299649.0,72.0434,72.0873,72.0346,72.0434,299649.0
2017-10-27 15:55:00,82.1,82.14,82.02,82.14,512449.0,72.0434,72.0785,71.9732,72.0785,512449.0
2017-10-30 09:30:00,81.8,81.92,81.66,81.8,187703.0,71.7801,71.8854,71.6573,71.7801,187703.0
2017-10-30 09:35:00,81.81,81.89,81.76,81.85,94605.0,71.7889,71.8591,71.745,71.824,94605.0
2017-10-30 09:40:00,81.85,81.89,81.72,81.74,88802.0,71.824,71.8591,71.7099,71.7275,88802.0
2017-10-30 09:45:00,81.74,81.81,81.67,81.69,92332.0,71.7275,71.7889,71.6661,71.6836,92332.0
2017-10-30 09:50:00,81.69,81.71,81.58,81.59,93862.0,71.6836,71.7012,71.5871,71.5959,93862.0
2017-10-30 09:55:00,81.58,81.58,81.51,81.57,73064.0,71.5871,71.5871,71.5257,71.5783,73064.0
2017-10-30 10:00:00,81.56,81.58,81.5,81.57,76275.0,71.5695,71.5871,71.5169,71.5783,76275.0
2017-10-30 10:05:00,81.58,81.62,81.53,81.53,127688.0,71.5871,71.6222,71.5432,71.5432,127688.0
2017-10-30 10:10:00,81.53,81.57,81.51,81.52,147859.0,71.5432,71.5783,71.5257,71.5344,147859.0
2017-10-30 10:15:00,81.52,81.66,81.52,81.65,119237.0,71.5344,71.6573,71.5344,71.6485,119237.0
2017-10-30 10:20:00,81.64,81.66,81.52,81.52,96137.0,71.6397,71.6573,71.5344,71.5344,96137.0
2017-10-30 10:25:00,81.53,81.58,81.52,81.56,37195.0,71.5432,71.5871,71.5344,71.5695,37195.0
2017-10-30 10:30:00,81.56,81.68,81.56,81.62,87535.0,71.5695,71.6748,71.5695,71.6222,87535.0
2017-10-30 10:35:00,81.62,81.67,81.6,81.66,46145.0,71.6222,71.6661,71.6046,71.6573,46145.0
2017-10-30 10:40:00,81.66,81.67,81.57,81.59,40629.0,71.6573,71.6661,71.5783,71.5959,40629.0
2017-10-30 10:45:00,81.6,81.61,81.57,81.58,23187.0,71.6046,71.6134,71.5783,71.5871,23187.0
2017-10-30 10:50:00,81.58,81.62,81.55,81.62,53819.0,71.5871,71.6222,71.5608,71.6222,53819.0
2017-10-30 10:55:00,81.62,81.63,81.57,81.59,28802.0,71.6222,71.631,71.5783,71.5959,28802.0
2017-10-30 11:00:00,81.59,81.59,81.52,81.54,17357.0,71.5959,71.5959,71.5344,71.552,17357.0
2017-10-30 11:05:00,81.53,81.55,81.5,81.54,39401.0,71.5432,71.5608,71.5169,71.552,39401.0
2017-10-30 11:10:00,81.53,81.55,81.48,81.52,49463.0,71.5432,71.5608,71.4993,71.5344,49463.0
2017-10-30 11:15:00,81.52,81.53,81.41,81.41,72243.0,71.5344,71.5432,71.4379,71.4379,72243.0
2017-10-30 11:20:00,81.4,81.44,81.4,81.41,123598.0,71.4291,71.4642,71.4291,71.4379,123598.0
2017-10-30 11:25:00,81.42,81.45,81.38,81.4,38545.0,71.4467,71.473,71.4116,71.4291,38545.0
2017-10-30 11:30:00,81.39,81.4,81.31,81.31,149901.0,71.4204,71.4291,71.3502,71.3502,149901.0
2017-10-30 11:35:00,81.31,81.32,81.22,81.22,133295.0,71.3502,71.3589,71.2712,71.2712,133295.0
2017-10-30 11:40:00,81.22,81.31,81.22,81.3,82038.0,71.2712,71.3502,71.2712,71.3414,82038.0
2017-10-30 11:45:00,81.32,81.33,81.24,81.24,38151.0,71.3589,71.3677,71.2887,71.2887,38151.0
2017-10-30 11:50:00,81.25,81.31,81.24,81.29,50309.0,71.2975,71.3502,71.2887,71.3326,50309.0
2017-10-30 11:55:00,81.29,81.29,81.21,81.21,32997.0,71.3326,71.3326,71.2624,71.2624,32997.0
2017-10-30 12:00:00,81.22,81.26,81.19,81.22,42649.0,71.2712,71.3063,71.2449,71.2712,42649.0
2017-10-30 12:05:00,81.23,81.25,81.2,81.2,18325.0,71.28,71.2975,71.2536,71.2536,18325.0
2017-10-30 12:10:00,81.2,81.23,81.17,81.21,46429.0,71.2536,71.28,71.2273,71.2624,46429.0
2017-10-30 12:15:00,81.2,81.24,81.17,81.18,58198.0,71.2536,71.2887,71.2273,71.2361,58198.0
2017-10-30 12:20:00,81.17,81.28,81.16,81.27,93011.0,71.2273,71.3238,71.2185,71.3151,93011.0
2017-10-30 12:25:00,81.27,81.29,81.24,81.26,150089.0,71.3151,71.3326,71.2887,71.3063,150089.0
2017-10-30 12:30:00,81.26,81.3,81.24,81.3,83221.0,71.3063,71.3414,71.2887,71.3414,83221.0
2017-10-30 12:35:00,81.3,81.37,81.3,81.35,65693.0,71.3414,71.4028,71.3414,71.3853,65693.0
2017-10-30 12:40:00,81.34,81.38,81.31,81.37,27811.0,71.3765,71.4116,71.3502,71.4028,27811.0
2017-10-30 12:45:00,81.38,81.39,81.34,81.34,22476.0,71.4116,71.4204,71.3765,71.3765,22476.0
2017-10-30 12:50:00,81.35,81.38,81.34,81.36,23178.0,71.3853,71.4116,71.3765,71.394,23178.0
2017-10-30 12:55:00,81.34,81.35,81.29,81.3,17357.0,71.3765,71.3853,71.3326,71.3414,17357.0
2017-10-30 13:00:00,81.29,81.35,81.28,81.34,31699.0,71.3326,71.3853,71.3238,71.3765,31699.0
2017-10-30 13:05:00,81.34,81.4,81.33,81.39,35649.0,71.3765,71.4291,71.3677,71.4204,35649.0
2017-10-30 13:10:00,81.39,81.4,81.37,81.39,13790.0,71.4204,71.4291,71.4028,71.4204,13790.0
2017-10-30 13:15:00,81.39,81.42,81.38,81.42,18336.0,71.4204,71.4467,71.4116,71.4467,18336.0
2017-10-30 13:20:00,81.41,81.42,81.35,81.41,129620.0,71.4379,71.4467,71.3853,71.4379,129620.0
2017-10-30 13:25:00,81.4,81.4,81.36,81.37,15018.0,71.4291,71.4291,71.394,71.4028,15018.0
2017-10-30 13:30:00,81.37,81.38,81.33,81.36,24630.0,71.4028,71.4116,71.3677,71.394,24630.0
2017-10-30 13:35:00,81.36,81.37,81.31,81.35,25155.0,71.394,71.4028,71.3502,71.3853,25155.0
2017-10-30 13:40:00,81.36,81.37,81.33,81.36,22467.0,71.394,71.4028,71.3677,71.394,22467.0
2017-10-30 13:45:00,81.36,81.37,81.31,81.32,23616.0,71.394,71.4028,71.3502,71.3589,23616.0
2017-10-30 13:50:00,81.31,81.35,81.23,81.24,82778.0,71.3502,71.3853,71.28,71.2887,82778.0
2017-10-30 13:55:00,81.24,81.27,81.22,81.23,20915.0,71.2887,71.3151,71.2712,71.28,20915.0
2017-10-30 14:00:00,81.23,81.24,81.14,81.15,48900.0,71.28,71.2887,71.201,71.2098,48900.0
2017-10-30 14:05:00,81.16,81.24,81.14,81.23,25767.0,71.2185,71.2887,71.201,71.28,25767.0
2017-10-30 14:10:00,81.23,81.29,81.21,81.29,15061.0,71.28,71.3326,71.2624,71.3326,15061.0
2017-10-30 14:15:00,81.29,81.3,81.27,81.29,23924.0,71.3326,71.3414,71.3151,71.3326,23924.0
2017-10-30 14:20:00,81.29,81.32,81.27,81.29,100726.0,71.3326,71.3589,71.3151,71.3326,100726.0
2017-10-30 14:25:00,81.29,81.3,81.25,81.25,65921.0,71.3326,71.3414,71.2975,71.2975,65921.0
2017-10-30 14:30:00,81.26,81.28,81.22,81.28,70552.0,71.3063,71.3238,71.2712,71.3238,70552.0
2017-10-30 14:35:00,81.27,81.28,81.26,81.27,8089.0,71.3151,71.3238,71.3063,71.3151,8089.0
2017-10-30 14:40:00,81.26,81.26,81.23,81.23,46413.0,71.3063,71.3063,71.28,71.28,46413.0
2017-10-30 14:45:00,81.24,81.26,81.23,81.24,46543.0,71.2887,71.3063,71.28,71.2887,46543.0
2017-10-30 14:50:00,81.24,81.25,81.21,81.23,23568.0,71.2887,71.2975,71.2624,71.28,23568.0
2017-10-30 14:55:00,81.23,81.23,81.19,81.21,26940.0,71.28,71.28,71.2449,71.2624,26940.0
2017-10-30 15:00:00,81.21,81.23,81.14,81.16,69951.0,71.2624,71.28,71.201,71.2185,69951.0
2017-10-30 15:05:00,81.16,81.18,81.13,81.17,39165.0,71.2185,71.2361,71.1922,71.2273,39165.0
2017-10-30 15:10:00,81.16,81.17,81.08,81.09,69178.0,71.2185,71.2273,71.1483,71.1571,69178.0
2017-10-30 15:15:00,81.09,81.13,81.08,81.12,57472.0,71.1571,71.1922,71.1483,71.1834,57472.0
2017-10-30 15:20:00,81.13,81.14,81.1,81.11,26701.0,71.1922,71.201,71.1659,71.1747,26701.0
2017-10-30 15:25:00,81.12,81.17,81.11,81.17,87327.0,71.1834,71.2273,71.1747,71.2273,87327.0
2017-10-30 15:30:00,81.17,81.22,81.16,81.2,49480.0,71.2273,71.2712,71.2185,71.2536,49480.0
2017-10-30 15:35:00,81.2,81.29,81.18,81.29,68389.0,71.2536,71.3326,71.2361,71.3326,68389.0
2017-10-30 15:40:00,81.28,81.31,81.27,81.3,106657.0,71.3238,71.3502,71.3151,71.3414,106657.0
2017-10-30 15:45:00,81.31,81.31,81.25,81.29,199410.0,71.3502,71.3502,71.2975,71.3326,199410.0
2017-10-30 15:50:00,81.29,81.32,81.29,81.32,157446.0,71.3326,71.3589,71.3326,71.3589,157446.0
2017-10-30 15:55:00,81.31,81.32,81.24,81.24,396578.0,71.3502,71.3589,71.2887,71.2887,396578.0
2017-10-31 09:30:00,81.21,81.33,81.17,81.25,313625.0,71.2624,71.3677,71.2273,71.2975,313625.0
2017-10-31 09:35:00,81.24,81.32,81.17,81.26,263209.0,71.2887,71.3589,71.2273,71.3063,263209.0
2017-10-31 09:40:00,81.27,81.36,81.25,81.31,273419.0,71.3151,71.394,71.2975,71.3502,273419.0
2017-10-31 09:45:00,81.32,81.46,81.29,81.43,99620.0,71.3589,71.4818,71.3326,71.4555,99620.0
2017-10-31 09:50:00,81.43,81.45,81.31,81.31,140616.0,71.4555,71.473,71.3502,71.3502,140616.0
2017-10-31 09:55:00,81.32,81.35,81.26,81.33,99162.0,71.3589,71.3853,71.3063,71.3677,99162.0
2017-10-31 10:00:00,81.32,81.34,81.26,81.27,46463.0,71.3589,71.3765,71.3063,71.3151,46463.0
2017-10-31 10:05:00,81.26,81.29,81.21,81.21,130396.0,71.3063,71.3326,71.2624,71.2624,130396.0
2017-10-31 10:10:00,81.21,81.26,81.2,81.25,93266.0,71.2624,71.3063,71.2536,71.2975,93266.0
2017-10-31 10:15:00,81.25,81.3,81.21,81.29,178223.0,71.2975,71.3414,71.2624,71.3326,178223.0
2017-10-31 10:20:00,81.29,81.3,81.24,81.27,57828.0,71.3326,71.3414,71.2887,71.3151,57828.0
2017-10-31 10:25:00,81.28,81.29,81.16,81.18,153155.0,71.3238,71.3326,71.2185,71.2361,153155.0
2017-10-31 10:30:00,81.19,81.23,81.18,81.23,40947.0,71.2449,71.28,71.2361,71.28,40947.0
2017-10-31 10:35:00,81.24,81.27,81.22,81.26,64509.0,71.2887,71.3151,71.2712,71.3063,64509.0
2017-10-31 10:40:00,81.25,81.31,81.22,81.3,92728.0,71.2975,71.3502,71.2712,71.3414,92728.0
2017-10-31 10:45:00,81.3,81.3,81.2,81.22,70048.0,71.3414,71.3414,71.2536,71.2712,70048.0
2017-10-31 10:50:00,81.22,81.22,81.17,81.18,34961.0,71.2712,71.2712,71.2273,71.2361,34961.0
2017-10-31 10:55:00,81.18,81.18,81.04,81.1,88897.0,71.2361,71.2361,71.1132,71.1659,88897.0
2017-10-31 11:00:00,81.09,81.15,81.07,81.15,92059.0,71.1571,71.2098,71.1396,71.2098,92059.0
2017-10-31 11:05:00,81.15,81.15,81.11,81.11,49413.0,71.2098,71.2098,71.1747,71.1747,49413.0
2017-10-31 11:10:00,81.12,81.12,81.05,81.05,57379.0,71.1834,71.1834,71.122,71.122,57379.0
2017-10-31 11:15:00,81.05,81.06,81.02,81.03,95371.0,71.122,71.1308,71.0957,71.1045,95371.0
2017-10-31 11:20:00,81.03,81.05,81.01,81.02,45922.0,71.1045,71.122,71.0869,71.0957,45922.0
2017-10-31 11:25:00,81.02,81.02,80.97,80.98,78150.0,71.0957,71.0957,71.0518,71.0606,78150.0
2017-10-31 11:30:00,80.98,81.02,80.97,81.02,89875.0,71.0606,71.0957,71.0518,71.0957,89875.0
2017-10-31 11:35:00,81.02,81.03,80.97,80.99,42778.0,71.0957,71.1045,71.0518,71.0694,42778.0
2017-10-31 11:40:00,80.98,81.07,80.97,81.07,29042.0,71.0606,71.1396,71.0518,71.1396,29042.0
2017-10-31 11:45:00,81.07,81.11,81.04,81.11,30581.0,71.1396,71.1747,71.1132,71.1747,30581.0
2017-10-31 11:50:00,81.1,81.11,81.06,81.08,22535.0,71.1659,71.1747,71.1308,71.1483,22535.0
2017-10-31 11:55:00,81.08,81.08,81.01,81.03,168151.0,71.1483,71.1483,71.0869,71.1045,168151.0
2017-10-31 12:00:00,81.02,81.07,81.02,81.07,45620.0,71.0957,71.1396,71.0957,71.1396,45620.0
2017-10-31 12:05:00,81.07,81.11,81.03,81.05,28909.0,71.1396,71.1747,71.1045,71.122,28909.0
2017-10-31 12:10:00,81.05,81.07,81.04,81.05,17602.0,71.122,71.1396,71.1132,71.122,17602.0
2017-10-31 12:15:00,81.06,81.07,81.02,81.04,18189.0,71.1308,71.1396,71.0957,71.1132,18189.0
2017-10-31 12:20:00,81.04,81.04,80.98,81.0,24011.0,71.1132,71.1132,71.0606,71.0781,24011.0
2017-10-31 12:25:00,81.0,81.05,80.99,81.05,107263.0,71.0781,71.122,71.0694,71.122,107263.0
2017-10-31 12:30:00,81.05,81.11,81.04,81.09,29392.0,71.122,71.1747,71.1132,71.1571,29392.0
2017-10-31 12:35:00,81.08,81.13,81.08,81.12,18817.0,71.1483,71.1922,71.1483,71.1834,18817.0
2017-10-31 12:40:00,81.13,81.13,81.03,81.03,17251.0,71.1922,71.1922,71.1045,71.1045,17251.0
2017-10-31 12:45:00,81.03,81.06,81.01,81.05,39379.0,71.1045,71.1308,71.0869,71.122,39379.0
2017-10-31 12:50:00,81.05,81.09,81.05,81.07,12722.0,71.122,71.1571,71.122,71.1396,12722.0
2017-10-31 12:55:00,81.07,81.13,81.06,81.09,22574.0,71.1396,71.1922,71.1308,71.1571,22574.0
2017-10-31 13:00:00,81.09,81.11,81.08,81.09,21547.0,71.1571,71.1747,71.1483,71.1571,21547.0
2017-10-31 13:05:00,81.09,81.09,81.06,81.07,14348.0,71.1571,71.1571,71.1308,71.1396,14348.0
2017-10-31 13:10:00,81.06,81.07,81.02,81.03,35706.0,71.1308,71.1396,71.0957,71.1045,35706.0
2017-10-31 13:15:00,81.04,81.07,81.03,81.05,24559.0,71.1132,71.1396,71.1045,71.122,24559.0
2017-10-31 13:20:00,81.04,81.05,81.01,81.05,44425.0,71.1132,71.122,71.0869,71.122,44425.0
2017-10-31 13:25:00,81.05,81.05,81.02,81.03,12546.0,71.122,71.122,71.0957,71.1045,12546.0
2017-10-31 13:30:00,81.03,81.06,81.03,81.06,82245.0,71.1045,71.1308,71.1045,71.1308,82245.0
2017-10-31 13:35:00,81.06,81.06,81.02,81.04,38157.0,71.1308,71.1308,71.0957,71.1132,38157.0
2017-10-31 13:40:00,81.03,81.03,81.0,81.03,33316.0,71.1045,71.1045,71.0781,71.1045,33316.0
2017-10-31 13:45:00,81.03,81.05,81.02,81.04,22764.0,71.1045,71.122,71.0957,71.1132,22764.0
2017-10-31 13:50:00,81.03,81.04,81.02,81.02,54121.0,71.1045,71.1132,71.0957,71.0957,54121.0
2017-10-31 13:55:00,81.03,81.05,81.02,81.03,87974.0,71.1045,71.122,71.0957,71.1045,87974.0
2017-10-31 14:00:00,81.03,81.06,81.01,81.05,55411.0,71.1045,71.1308,71.0869,71.122,55411.0
2017-10-31 14:05:00,81.04,81.07,81.04,81.05,33314.0,71.1132,71.1396,71.1132,71.122,33314.0
2017-10-31 14:10:00,81.05,81.07,81.03,81.06,28906.0,71.122,71.1396,71.1045,71.1308,28906.0
2017-10-31 14:15:00,81.06,81.09,81.05,81.09,31513.0,71.1308,71.1571,71.122,71.1571,31513.0
2017-10-31 14:20:00,81.09,81.09,81.05,81.08,38653.0,71.1571,71.1571,71.122,71.1483,38653.0
2017-10-31 14:25:00,81.08,81.11,81.07,81.11,12746.0,71.1483,71.1747,71.1396,71.1747,12746.0
2017-10-31 14:30:00,81.11,81.12,81.09,81.11,39047.0,71.1747,71.1834,71.1571,71.1747,39047.0
2017-10-31 14:35:00,81.11,81.14,81.1,81.11,52058.0,71.1747,71.201,71.1659,71.1747,52058.0
2017-10-31 14:40:00,81.11,81.13,81.04,81.05,37565.0,71.1747,71.1922,71.1132,71.122,37565.0
2017-10-31 14:45:00,81.05,81.08,81.04,81.06,43820.0,71.122,71.1483,71.1132,71.1308,43820.0
2017-10-31 14:50:00,81.07,81.1,81.06,81.08,49771.0,71.1396,71.1659,71.1308,71.1483,49771.0
2017-10-31 14:55:00,81.07,81.13,81.06,81.12,126987.0,71.1396,71.1922,71.1308,71.1834,126987.0
2017-10-31 15:00:00,81.13,81.17,81.12,81.16,31180.0,71.1922,71.2273,71.1834,71.2185,31180.0
2017-10-31 15:05:00,81.15,81.18,81.14,81.17,67257.0,71.2098,71.2361,71.201,71.2273,67257.0
2017-10-31 15:10:00,81.15,81.22,81.13,81.21,41506.0,71.2098,71.2712,71.1922,71.2624,41506.0
2017-10-31 15:15:00,81.21,81.23,81.19,81.21,36893.0,71.2624,71.28,71.2449,71.2624,36893.0
2017-10-31 15:20:00,81.21,81.27,81.19,81.26,93185.0,71.2624,71.3151,71.2449,71.3063,93185.0
2017-10-31 15:25:00,81.26,81.26,81.19,81.19,27916.0,71.3063,71.3063,71.2449,71.2449,27916.0
2017-10-31 15:30:00,81.19,81.19,81.12,81.15,153372.0,71.2449,71.2449,71.1834,71.2098,153372.0
2017-10-31 15:35:00,81.15,81.19,81.14,81.16,92781.0,71.2098,71.2449,71.201,71.2185,92781.0
2017-10-31 15:40:00,81.15,81.17,81.13,81.14,194529.0,71.2098,71.2273,71.1922,71.201,194529.0
2017-10-31 15:45:00,81.14,81.14,81.1,81.14,182623.0,71.201,71.201,71.1659,71.201,182623.0
2017-10-31 15:50:00,81.13,81.14,81.09,81.12,198773.0,71.1922,71.201,71.1571,71.1834,198773.0
2017-10-31 15:55:00,81.11,81.17,81.09,81.12,582475.0,71.1747,71.2273,71.1571,71.1834,582475.0
2017-11-01 09:30:00,81.25,81.28,81.09,81.22,133444.0,71.2975,71.3238,71.1571,71.2712,133444.0
2017-11-01 09:35:00,81.23,81.25,81.15,81.19,138006.0,71.28,71.2975,71.2098,71.2449,138006.0
2017-11-01 09:40:00,81.18,81.23,81.15,81.2,195879.0,71.2361,71.28,71.2098,71.2536,195879.0
2017-11-01 09:45:00,81.2,81.36,81.18,81.33,83707.0,71.2536,71.394,71.2361,71.3677,83707.0
2017-11-01 09:50:00,81.33,81.49,81.33,81.48,151551.0,71.3677,71.5081,71.3677,71.4993,151551.0
2017-11-01 09:55:00,81.47,81.5,81.4,81.42,105514.0,71.4906,71.5169,71.4291,71.4467,105514.0
2017-11-01 10:00:00,81.41,81.47,81.37,81.47,57906.0,71.4379,71.4906,71.4028,71.4906,57906.0
2017-11-01 10:05:00,81.47,81.53,81.44,81.53,98314.0,71.4906,71.5432,71.4642,71.5432,98314.0
2017-11-01 10:10:00,81.52,81.53,81.48,81.49,76692.0,71.5344,71.5432,71.4993,71.5081,76692.0
2017-11-01 10:15:00,81.48,81.5,81.46,81.47,149758.0,71.4993,71.5169,71.4818,71.4906,149758.0
2017-11-01 10:20:00,81.47,81.49,81.39,81.48,143856.0,71.4906,71.5081,71.4204,71.4993,143856.0
2017-11-01 10:25:00,81.49,81.59,81.46,81.49,89095.0,71.5081,71.5959,71.4818,71.5081,89095.0
2017-11-01 10:30:00,81.49,81.54,81.45,81.49,329640.0,71.5081,71.552,71.473,71.5081,329640.0
2017-11-01 10:35:00,81.49,81.55,81.48,81.5,84982.0,71.5081,71.5608,71.4993,71.5169,84982.0
2017-11-01 10:40:00,81.5,81.61,81.5,81.59,69999.0,71.5169,71.6134,71.5169,71.5959,69999.0
2017-11-01 10:45:00,81.59,81.63,81.57,81.63,45752.0,71.5959,71.631,71.5783,71.631,45752.0
2017-11-01 10:50:00,81.64,81.65,81.5,81.52,45500.0,71.6397,71.6485,71.5169,71.5344,45500.0
2017-11-01 10:55:00,81.52,81.54,81.43,81.46,53389.0,71.5344,71.552,71.4555,71.4818,53389.0
2017-11-01 11:00:00,81.46,81.51,81.44,81.51,49054.0,71.4818,71.5257,71.4642,71.5257,49054.0
2017-11-01 11:05:00,81.5,81.53,81.46,81.51,82137.0,71.5169,71.5432,71.4818,71.5257,82137.0
2017-11-01 11:10:00,81.51,81.56,81.48,81.55,232631.0,71.5257,71.5695,71.4993,71.5608,232631.0
2017-11-01 11:15:00,81.55,81.61,81.52,81.58,108122.0,71.5608,71.6134,71.5344,71.5871,108122.0
2017-11-01 11:20:00,81.58,81.58,81.5,81.57,126718.0,71.5871,71.5871,71.5169,71.5783,126718.0
2017-11-01 11:25:00,81.57,81.59,81.54,81.55,42944.0,71.5783,71.5959,71.552,71.5608,42944.0
2017-11-01 11:30:00,81.55,81.56,81.49,81.49,56183.0,71.5608,71.5695,71.5081,71.5081,56183.0
2017-11-01 11:35:00,81.49,81.49,81.44,81.48,37974.0,71.5081,71.5081,71.4642,71.4993,37974.0
2017-11-01 11:40:00,81.48,81.51,81.46,81.46,30536.0,71.4993,71.5257,71.4818,71.4818,30536.0
2017-11-01 11:45:00,81.47,81.49,81.42,81.42,53699.0,71.4906,71.5081,71.4467,71.4467,53699.0
2017-11-01 11:50:00,81.42,81.43,81.38,81.39,73360.0,71.4467,71.4555,71.4116,71.4204,73360.0
2017-11-01 11:55:00,81.39,81.39,81.37,81.38,26735.0,71.4204,71.4204,71.4028,71.4116,26735.0
2017-11-01 12:00:00,81.39,81.42,81.37,81.42,38900.0,71.4204,71.4467,71.4028,71.4467,38900.0
2017-11-01 12:05:00,81.42,81.51,81.42,81.5,62468.0,71.4467,71.5257,71.4467,71.5169,62468.0
2017-11-01 12:10:00,81.51,81.52,81.48,81.5,57578.0,71.5257,71.5344,71.4993,71.5169,57578.0
2017-11-01 12:15:00,81.5,81.52,81.48,81.49,31679.0,71.5169,71.5344,71.4993,71.5081,31679.0
2017-11-01 12:20:00,81.49,81.54,81.49,81.54,16605.0,71.5081,71.552,71.5081,71.552,16605.0
2017-11-01 12:25:00,81.54,81.55,81.49,81.52,122987.0,71.552,71.5608,71.5081,71.5344,122987.0
2017-11-01 12:30:00,81.53,81.54,81.49,81.49,40919.0,71.5432,71.552,71.5081,71.5081,40919.0
2017-11-01 12:35:00,81.49,81.5,81.47,81.5,61164.0,71.5081,71.5169,71.4906,71.5169,61164.0
2017-11-01 12:40:00,81.49,81.5,81.47,81.48,34056.0,71.5081,71.5169,71.4906,71.4993,34056.0
2017-11-01 12:45:00,81.48,81.49,81.43,81.48,60071.0,71.4993,71.5081,71.4555,71.4993,60071.0
2017-11-01 12:50:00,81.48,81.49,81.43,81.43,42143.0,71.4993,71.5081,71.4555,71.4555,42143.0
2017-11-01 12:55:00,81.43,81.47,81.42,81.45,44920.0,71.4555,71.4906,71.4467,71.473,44920.0
2017-11-01 13:00:00,81.45,81.46,81.42,81.46,18771.0,71.473,71.4818,71.4467,71.4818,18771.0
2017-11-01 13:05:00,81.46,81.47,81.4,81.4,63097.0,71.4818,71.4906,71.4291,71.4291,63097.0
2017-11-01 13:10:00,81.41,81.48,81.38,81.4,50756.0,71.4379,71.4993,71.4116,71.4291,50756.0
2017-11-01 13:15:00,81.4,81.4,81.34,81.34,96867.0,71.4291,71.4291,71.3765,71.3765,96867.0
2017-11-01 13:20:00,81.33,81.4,81.32,81.4,29395.0,71.3677,71.4291,71.3589,71.4291,29395.0
2017-11-01 13:25:00,81.4,81.47,81.4,81.46,59771.0,71.4291,71.4906,71.4291,71.4818,59771.0
2017-11-01 13:30:00,81.46,81.47,81.43,81.44,31711.0,71.4818,71.4906,71.4555,71.4642,31711.0
2017-11-01 13:35:00,81.44,81.45,81.39,81.42,30979.0,71.4642,71.473,71.4204,71.4467,30979.0
2017-11-01 13:40:00,81.43,81.48,81.42,81.47,29569.0,71.4555,71.4993,71.4467,71.4906,29569.0
2017-11-01 13:45:00,81.47,81.48,81.43,81.45,41287.0,71.4906,71.4993,71.4555,71.473,41287.0
2017-11-01 13:50:00,81.45,81.46,81.43,81.43,38293.0,71.473,71.4818,71.4555,71.4555,38293.0
2017-11-01 13:55:00,81.44,81.44,81.38,81.42,112591.0,71.4642,71.4642,71.4116,71.4467,112591.0
2017-11-01 14:00:00,81.41,81.49,81.39,81.45,58730.0,71.4379,71.5081,71.4204,71.473,58730.0
2017-11-01 14:05:00,81.45,81.46,81.41,81.44,104665.0,71.473,71.4818,71.4379,71.4642,104665.0
2017-11-01 14:10:00,81.44,81.49,81.39,81.48,43053.0,71.4642,71.5081,71.4204,71.4993,43053.0
2017-11-01 14:15:00,81.47,81.5,81.41,81.44,87771.0,71.4906,71.5169,71.4379,71.4642,87771.0
2017-11-01 14:20:00,81.44,81.46,81.4,81.42,147262.0,71.4642,71.4818,71.4291,71.4467,147262.0
2017-11-01 14:25:00,81.41,81.42,81.35,81.39,63733.0,71.4379,71.4467,71.3853,71.4204,63733.0
2017-11-01 14:30:00,81.39,81.4,81.37,81.39,47330.0,71.4204,71.4291,71.4028,71.4204,47330.0
2017-11-01 14:35:00,81.39,81.41,81.37,81.38,38651.0,71.4204,71.4379,71.4028,71.4116,38651.0
2017-11-01 14:40:00,81.38,81.41,81.37,81.4,40969.0,71.4116,71.4379,71.4028,71.4291,40969.0
2017-11-01 14:45:00,81.4,81.45,81.35,81.44,73114.0,71.4291,71.473,71.3853,71.4642,73114.0
2017-11-01 14:50:00,81.44,81.45,81.39,81.41,59173.0,71.4642,71.473,71.4204,71.4379,59173.0
2017-11-01 14:55:00,81.41,81.41,81.35,81.4,153022.0,71.4379,71.4379,71.3853,71.4291,153022.0
2017-11-01 15:00:00,81.4,81.4,81.35,81.4,83663.0,71.4291,71.4291,71.3853,71.4291,83663.0
2017-11-01 15:05:00,81.4,81.44,81.39,81.43,68780.0,71.4291,71.4642,71.4204,71.4555,68780.0
2017-11-01 15:10:00,81.43,81.44,81.41,81.43,52017.0,71.4555,71.4642,71.4379,71.4555,52017.0
2017-11-01 15:15:00,81.43,81.44,81.38,81.41,64420.0,71.4555,71.4642,71.4116,71.4379,64420.0
2017-11-01 15:20:00,81.41,81.44,81.39,81.44,115033.0,71.4379,71.4642,71.4204,71.4642,115033.0
2017-11-01 15:25:00,81.43,81.45,81.39,81.45,92387.0,71.4555,71.473,71.4204,71.473,92387.0
2017-11-01 15:30:00,81.45,81.46,81.4,81.41,67845.0,71.473,71.4818,71.4291,71.4379,67845.0
2017-11-01 15:35:00,81.41,81.44,81.38,81.44,92013.0,71.4379,71.4642,71.4116,71.4642,92013.0
2017-11-01 15:40:00,81.43,81.44,81.37,81.38,89699.0,71.4555,71.4642,71.4028,71.4116,89699.0
2017-11-01 15:45:00,81.38,81.38,81.29,81.33,126952.0,71.4116,71.4116,71.3326,71.3677,126952.0
2017-11-01 15:50:00,81.33,81.38,81.32,81.34,239857.0,71.3677,71.4116,71.3589,71.3765,239857.0
2017-11-01 15:55:00,81.35,81.36,81.27,81.29,495973.0,71.3853,71.394,71.3151,71.3326,495973.0
2017-11-02 09:30:00,81.46,81.48,81.28,81.45,178156.0,71.4818,71.4993,71.3238,71.473,178156.0
2017-11-02 09:35:00,81.44,81.44,81.21,81.26,152762.0,71.4642,71.4642,71.2624,71.3063,152762.0
2017-11-02 09:40:00,81.25,81.26,81.16,81.18,139427.0,71.2975,71.3063,71.2185,71.2361,139427.0
2017-11-02 09:45:00,81.18,81.22,81.14,81.22,171514.0,71.2361,71.2712,71.201,71.2712,171514.0
2017-11-02 09:50:00,81.22,81.32,81.22,81.27,152936.0,71.2712,71.3589,71.2712,71.3151,152936.0
2017-11-02 09:55:00,81.28,81.31,81.21,81.23,122615.0,71.3238,71.3502,71.2624,71.28,122615.0
2017-11-02 10:00:00,81.24,81.31,81.17,81.17,210357.0,71.2887,71.3502,71.2273,71.2273,210357.0
2017-11-02 10:05:00,81.17,81.2,80.99,80.99,163732.0,71.2273,71.2536,71.0694,71.0694,163732.0
2017-11-02 10:10:00,80.99,81.09,80.93,80.95,143920.0,71.0694,71.1571,71.0167,71.0343,143920.0
2017-11-02 10:15:00,80.95,81.03,80.93,81.03,98765.0,71.0343,71.1045,71.0167,71.1045,98765.0
2017-11-02 10:20:00,81.02,81.06,80.99,81.0,41042.0,71.0957,71.1308,71.0694,71.0781,41042.0
2017-11-02 10:25:00,80.99,81.11,80.99,81.09,106532.0,71.0694,71.1747,71.0694,71.1571,106532.0
2017-11-02 10:30:00,81.1,81.16,81.09,81.13,42728.0,71.1659,71.2185,71.1571,71.1922,42728.0
2017-11-02 10:35:00,81.13,81.16,81.09,81.16,304748.0,71.1922,71.2185,71.1571,71.2185,304748.0
2017-11-02 10:40:00,81.17,81.26,81.16,81.19,180552.0,71.2273,71.3063,71.2185,71.2449,180552.0
2017-11-02 10:45:00,81.2,81.25,81.2,81.23,79864.0,71.2536,71.2975,71.2536,71.28,79864.0
2017-11-02 10:50:00,81.24,81.27,81.18,81.23,49268.0,71.2887,71.3151,71.2361,71.28,49268.0
2017-11-02 10:55:00,81.23,81.24,81.19,81.2,33265.0,71.28,71.2887,71.2449,71.2536,33265.0
2017-11-02 11:00:00,81.21,81.31,81.21,81.29,41930.0,71.2624,71.3502,71.2624,71.3326,41930.0
2017-11-02 11:05:00,81.3,81.31,81.26,81.28,31037.0,71.3414,71.3502,71.3063,71.3238,31037.0
2017-11-02 11:10:00,81.29,81.31,81.26,81.26,44308.0,71.3326,71.3502,71.3063,71.3063,44308.0
2017-11-02 11:15:00,81.28,81.29,81.21,81.21,26638.0,71.3238,71.3326,71.2624,71.2624,26638.0
2017-11-02 11:20:00,81.21,81.27,81.21,81.24,35689.0,71.2624,71.3151,71.2624,71.2887,35689.0
2017-11-02 11:25:00,81.24,81.24,81.15,81.16,65989.0,71.2887,71.2887,71.2098,71.2185,65989.0
2017-11-02 11:30:00,81.17,81.25,81.16,81.23,51611.0,71.2273,71.2975,71.2185,71.28,51611.0
2017-11-02 11:35:00,81.24,81.25,81.18,81.25,84943.0,71.2887,71.2975,71.2361,71.2975,84943.0
2017-11-02 11:40:00,81.25,81.28,81.23,81.24,61452.0,71.2975,71.3238,71.28,71.2887,61452.0
2017-11-02 11:45:00,81.23,81.29,81.21,81.29,36219.0,71.28,71.3326,71.2624,71.3326,36219.0
2017-11-02 11:50:00,81.29,81.3,81.24,81.25,39757.0,71.3326,71.3414,71.2887,71.2975,39757.0
2017-11-02 11:55:00,81.24,81.24,81.18,81.2,103379.0,71.2887,71.2887,71.2361,71.2536,103379.0
2017-11-02 12:00:00,81.21,81.22,81.19,81.21,62635.0,71.2624,71.2712,71.2449,71.2624,62635.0
2017-11-02 12:05:00,81.2,81.25,81.19,81.19,30678.0,71.2536,71.2975,71.2449,71.2449,30678.0
2017-11-02 12:10:00,81.19,81.22,81.13,81.17,253522.0,71.2449,71.2712,71.1922,71.2273,253522.0
2017-11-02 12:15:00,81.17,81.17,81.1,81.11,118876.0,71.2273,71.2273,71.1659,71.1747,118876.0
2017-11-02 12:20:00,81.12,81.17,81.1,81.16,32783.0,71.1834,71.2273,71.1659,71.2185,32783.0
2017-11-02 12:25:00,81.16,81.17,81.12,81.13,111477.0,71.2185,71.2273,71.1834,71.1922,111477.0
2017-11-02 12:30:00,81.14,81.16,81.08,81.15,57529.0,71.201,71.2185,71.1483,71.2098,57529.0
2017-11-02 12:35:00,81.15,81.17,81.1,81.12,14158.0,71.2098,71.2273,71.1659,71.1834,14158.0
2017-11-02 12:40:00,81.11,81.11,81.07,81.09,16237.0,71.1747,71.1747,71.1396,71.1571,16237.0
2017-11-02 12:45:00,81.08,81.1,81.05,81.05,28735.0,71.1483,71.1659,71.122,71.122,28735.0
2017-11-02 12:50:00,81.05,81.07,81.03,81.03,131683.0,71.122,71.1396,71.1045,71.1045,131683.0
2017-11-02 12:55:00,81.03,81.07,81.02,81.05,32277.0,71.1045,71.1396,71.0957,71.122,32277.0
2017-11-02 13:00:00,81.05,81.06,80.99,80.99,41772.0,71.122,71.1308,71.0694,71.0694,41772.0
2017-11-02 13:05:00,80.98,80.99,80.95,80.97,41138.0,71.0606,71.0694,71.0343,71.0518,41138.0
2017-11-02 13:10:00,80.97,81.0,80.93,81.0,23887.0,71.0518,71.0781,71.0167,71.0781,23887.0
2017-11-02 13:15:00,80.99,81.03,80.98,81.02,17751.0,71.0694,71.1045,71.0606,71.0957,17751.0
2017-11-02 13:20:00,81.01,81.02,80.98,80.99,24585.0,71.0869,71.0957,71.0606,71.0694,24585.0
2017-11-02 13:25:00,80.99,80.99,80.89,80.91,29732.0,71.0694,71.0694,70.9816,70.9992,29732.0
2017-11-02 13:30:00,80.91,80.94,80.88,80.88,26424.0,70.9992,71.0255,70.9728,70.9728,26424.0
2017-11-02 13:35:00,80.88,80.93,80.88,80.88,225136.0,70.9728,71.0167,70.9728,70.9728,225136.0
2017-11-02 13:40:00,80.88,80.96,80.87,80.92,35724.0,70.9728,71.043,70.9641,71.0079,35724.0
2017-11-02 13:45:00,80.92,80.97,80.92,80.95,13279.0,71.0079,71.0518,71.0079,71.0343,13279.0
2017-11-02 13:50:00,80.94,80.99,80.94,80.95,15462.0,71.0255,71.0694,71.0255,71.0343,15462.0
2017-11-02 13:55:00,80.96,80.99,80.95,80.96,59309.0,71.043,71.0694,71.0343,71.043,59309.0
2017-11-02 14:00:00,80.96,80.97,80.9,80.9,38245.0,71.043,71.0518,70.9904,70.9904,38245.0
2017-11-02 14:05:00,80.9,80.91,80.88,80.89,37378.0,70.9904,70.9992,70.9728,70.9816,37378.0
2017-11-02 14:10:00,80.89,80.92,80.86,80.91,151312.0,70.9816,71.0079,70.9553,70.9992,151312.0
2017-11-02 14:15:00,80.92,80.93,80.88,80.9,30944.0,71.0079,71.0167,70.9728,70.9904,30944.0
2017-11-02 14:20:00,80.9,80.91,80.88,80.9,17989.0,70.9904,70.9992,70.9728,70.9904,17989.0
2017-11-02 14:25:00,80.9,80.91,80.87,80.91,54751.0,70.9904,70.9992,70.9641,70.9992,54751.0
2017-11-02 14:30:00,80.9,80.91,80.89,80.9,42798.0,70.9904,70.9992,70.9816,70.9904,42798.0
2017-11-02 14:35:00,80.9,80.9,80.86,80.87,38599.0,70.9904,70.9904,70.9553,70.9641,38599.0
2017-11-02 14:40:00,80.86,80.88,80.85,80.86,88176.0,70.9553,70.9728,70.9465,70.9553,88176.0
2017-11-02 14:45:00,80.87,80.88,80.84,80.84,76489.0,70.9641,70.9728,70.9377,70.9377,76489.0
2017-11-02 14:50:00,80.84,80.85,80.79,80.82,61330.0,70.9377,70.9465,70.8939,70.9202,61330.0
2017-11-02 14:55:00,80.82,80.82,80.77,80.78,41138.0,70.9202,70.9202,70.8763,70.8851,41138.0
2017-11-02 15:00:00,80.78,80.83,80.78,80.82,171793.0,70.8851,70.929,70.8851,70.9202,171793.0
2017-11-02 15:05:00,80.82,80.83,80.8,80.82,54542.0,70.9202,70.929,70.9026,70.9202,54542.0
2017-11-02 15:10:00,80.82,80.82,80.78,80.81,158315.0,70.9202,70.9202,70.8851,70.9114,158315.0
2017-11-02 15:15:00,80.81,80.82,80.78,80.79,43847.0,70.9114,70.9202,70.8851,70.8939,43847.0
2017-11-02 15:20:00,80.8,80.85,80.75,80.83,108824.0,70.9026,70.9465,70.8588,70.929,108824.0
2017-11-02 15:25:00,80.83,80.85,80.8,80.84,46192.0,70.929,70.9465,70.9026,70.9377,46192.0
2017-11-02 15:30:00,80.84,80.89,80.84,80.89,78278.0,70.9377,70.9816,70.9377,70.9816,78278.0
2017-11-02 15:35:00,80.88,80.95,80.88,80.91,100485.0,70.9728,71.0343,70.9728,70.9992,100485.0
2017-11-02 15:40:00,80.91,80.99,80.91,80.95,174831.0,70.9992,71.0694,70.9992,71.0343,174831.0
2017-11-02 15:45:00,80.95,80.98,80.92,80.92,272069.0,71.0343,71.0606,71.0079,71.0079,272069.0
2017-11-02 15:50:00,80.93,80.97,80.91,80.92,324316.0,71.0167,71.0518,70.9992,71.0079,324316.0
2017-11-02 15:55:00,80.93,80.96,80.9,80.94,1084045.0,71.0167,71.043,70.9904,71.0255,1084045.0
2017-11-03 09:30:00,80.85,80.99,80.85,80.95,207353.0,70.9465,71.0694,70.9465,71.0343,207353.0
2017-11-03 09:35:00,80.95,81.06,80.93,80.97,96983.0,71.0343,71.1308,71.0167,71.0518,96983.0
2017-11-03 09:40:00,80.97,81.01,80.89,81.01,50154.0,71.0518,71.0869,70.9816,71.0869,50154.0
2017-11-03 09:45:00,81.01,81.03,80.91,80.94,72946.0,71.0869,71.1045,70.9992,71.0255,72946.0
2017-11-03 09:50:00,80.94,81.01,80.94,81.0,40733.0,71.0255,71.0869,71.0255,71.0781,40733.0
2017-11-03 09:55:00,80.99,81.04,80.99,81.02,57343.0,71.0694,71.1132,71.0694,71.0957,57343.0
2017-11-03 10:00:00,81.02,81.11,81.02,81.09,32941.0,71.0957,71.1747,71.0957,71.1571,32941.0
2017-11-03 10:05:00,81.1,81.2,81.08,81.19,193565.0,71.1659,71.2536,71.1483,71.2449,193565.0
2017-11-03 10:10:00,81.19,81.19,81.05,81.12,95584.0,71.2449,71.2449,71.122,71.1834,95584.0
2017-11-03 10:15:00,81.12,81.16,81.11,81.15,43034.0,71.1834,71.2185,71.1747,71.2098,43034.0
2017-11-03 10:20:00,81.14,81.18,81.12,81.12,78362.0,71.201,71.2361,71.1834,71.1834,78362.0
2017-11-03 10:25:00,81.13,81.19,81.11,81.15,56896.0,71.1922,71.2449,71.1747,71.2098,56896.0
2017-11-03 10:30:00,81.16,81.2,81.09,81.09,39669.0,71.2185,71.2536,71.1571,71.1571,39669.0
2017-11-03 10:35:00,81.09,81.14,81.07,81.12,31531.0,71.1571,71.201,71.1396,71.1834,31531.0
2017-11-03 10:40:00,81.12,81.18,81.11,81.12,155514.0,71.1834,71.2361,71.1747,71.1834,155514.0
2017-11-03 10:45:00,81.13,81.13,81.04,81.05,185597.0,71.1922,71.1922,71.1132,71.122,185597.0
2017-11-03 10:50:00,81.04,81.04,80.97,81.02,167934.0,71.1132,71.1132,71.0518,71.0957,167934.0
2017-11-03 10:55:00,81.02,81.07,81.01,81.07,60155.0,71.0957,71.1396,71.0869,71.1396,60155.0
2017-11-03 11:00:00,81.08,81.09,80.99,81.0,135408.0,71.1483,71.1571,71.0694,71.0781,135408.0
2017-11-03 11:05:00,80.99,81.01,80.97,81.0,125426.0,71.0694,71.0869,71.0518,71.0781,125426.0
2017-11-03 11:10:00,81.0,81.04,80.98,81.02,30920.0,71.0781,71.1132,71.0606,71.0957,30920.0
2017-11-03 11:15:00,81.02,81.08,81.01,81.07,64141.0,71.0957,71.1483,71.0869,71.1396,64141.0
2017-11-03 11:20:00,81.07,81.14,81.07,81.12,12672.0,71.1396,71.201,71.1396,71.1834,12672.0
2017-11-03 11:25:00,81.13,81.13,81.1,81.11,19058.0,71.1922,71.1922,71.1659,71.1747,19058.0
2017-11-03 11:30:00,81.11,81.17,81.1,81.15,25197.0,71.1747,71.2273,71.1659,71.2098,25197.0
2017-11-03 11:35:00,81.15,81.16,81.12,81.14,16947.0,71.2098,71.2185,71.1834,71.201,16947.0
2017-11-03 11:40:00,81.13,81.15,81.12,81.14,25520.0,71.1922,71.2098,71.1834,71.201,25520.0
2017-11-03 11:45:00,81.14,81.14,81.11,81.13,12134.0,71.201,71.201,71.1747,71.1922,12134.0
2017-11-03 11:50:00,81.13,81.19,81.12,81.17,22785.0,71.1922,71.2449,71.1834,71.2273,22785.0
2017-11-03 11:55:00,81.17,81.22,81.16,81.21,31800.0,71.2273,71.2712,71.2185,71.2624,31800.0
2017-11-03 12:00:00,81.21,81.26,81.2,81.26,28106.0,71.2624,71.3063,71.2536,71.3063,28106.0
2017-11-03 12:05:00,81.26,81.29,81.25,81.27,31904.0,71.3063,71.3326,71.2975,71.3151,31904.0
2017-11-03 12:10:00,81.27,81.32,81.26,81.32,16825.0,71.3151,71.3589,71.3063,71.3589,16825.0
2017-11-03 12:15:00,81.32,81.37,81.31,81.35,75125.0,71.3589,71.4028,71.3502,71.3853,75125.0
2017-11-03 12:20:00,81.35,81.38,81.33,81.38,46485.0,71.3853,71.4116,71.3677,71.4116,46485.0
2017-11-03 12:25:00,81.38,81.4,81.37,81.38,33871.0,71.4116,71.4291,71.4028,71.4116,33871.0
2017-11-03 12:30:00,81.39,81.4,81.35,81.36,41196.0,71.4204,71.4291,71.3853,71.394,41196.0
2017-11-03 12:35:00,81.36,81.38,81.35,81.36,98001.0,71.394,71.4116,71.3853,71.394,98001.0
2017-11-03 12:40:00,81.36,81.38,81.35,81.36,37978.0,71.394,71.4116,71.3853,71.394,37978.0
2017-11-03 12:45:00,81.36,81.38,81.35,81.35,17577.0,71.394,71.4116,71.3853,71.3853,17577.0
2017-11-03 12:50:00,81.35,81.36,81.29,81.31,24574.0,71.3853,71.394,71.3326,71.3502,24574.0
2017-11-03 12:55:00,81.32,81.36,81.31,81.36,14208.0,71.3589,71.394,71.3502,71.394,14208.0
2017-11-03 13:00:00,81.36,81.41,81.36,81.39,17850.0,71.394,71.4379,71.394,71.4204,17850.0
2017-11-03 13:05:00,81.39,81.41,81.37,81.4,19310.0,71.4204,71.4379,71.4028,71.4291,19310.0
2017-11-03 13:10:00,81.4,81.43,81.39,81.43,11128.0,71.4291,71.4555,71.4204,71.4555,11128.0
2017-11-03 13:15:00,81.43,81.47,81.43,81.47,37003.0,71.4555,71.4906,71.4555,71.4906,37003.0
2017-11-03 13:20:00,81.47,81.48,81.45,81.45,18316.0,71.4906,71.4993,71.473,71.473,18316.0
2017-11-03 13:25:00,81.45,81.45,81.4,81.41,15594.0,71.473,71.473,71.4291,71.4379,15594.0
2017-11-03 13:30:00,81.41,81.42,81.38,81.41,19456.0,71.4379,71.4467,71.4116,71.4379,19456.0
2017-11-03 13:35:00,81.4,81.42,81.37,81.37,37798.0,71.4291,71.4467,71.4028,71.4028,37798.0
2017-11-03 13:40:00,81.37,81.4,81.35,81.4,40649.0,71.4028,71.4291,71.3853,71.4291,40649.0
2017-11-03 13:45:00,81.41,81.41,81.38,81.4,17482.0,71.4379,71.4379,71.4116,71.4291,17482.0
2017-11-03 13:50:00,81.4,81.42,81.38,81.38,17126.0,71.4291,71.4467,71.4116,71.4116,17126.0
2017-11-03 13:55:00,81.38,81.4,81.37,81.39,27513.0,71.4116,71.4291,71.4028,71.4204,27513.0
2017-11-03 14:00:00,81.39,81.4,81.37,81.38,14037.0,71.4204,71.4291,71.4028,71.4116,14037.0
2017-11-03 14:05:00,81.38,81.41,81.37,81.41,25386.0,71.4116,71.4379,71.4028,71.4379,25386.0
2017-11-03 14:10:00,81.41,81.43,81.4,81.41,19563.0,71.4379,71.4555,71.4291,71.4379,19563.0
2017-11-03 14:15:00,81.4,81.42,81.38,81.39,16507.0,71.4291,71.4467,71.4116,71.4204,16507.0
2017-11-03 14:20:00,81.38,81.4,81.37,81.38,21215.0,71.4116,71.4291,71.4028,71.4116,21215.0
2017-11-03 14:25:00,81.37,81.42,81.35,81.41,25594.0,71.4028,71.4467,71.3853,71.4379,25594.0
2017-11-03 14:30:00,81.4,81.43,81.4,81.42,15561.0,71.4291,71.4555,71.4291,71.4467,15561.0
2017-11-03 14:35:00,81.43,81.43,81.36,81.36,29016.0,71.4555,71.4555,71.394,71.394,29016.0
2017-11-03 14:40:00,81.37,81.42,81.36,81.42,23845.0,71.4028,71.4467,71.394,71.4467,23845.0
2017-11-03 14:45:00,81.41,81.45,81.41,81.43,29597.0,71.4379,71.473,71.4379,71.4555,29597.0
2017-11-03 14:50:00,81.44,81.46,81.43,81.45,16494.0,71.4642,71.4818,71.4555,71.473,16494.0
2017-11-03 14:55:00,81.45,81.46,81.42,81.44,17325.0,71.473,71.4818,71.4467,71.4642,17325.0
2017-11-03 15:00:00,81.43,81.44,81.42,81.43,27933.0,71.4555,71.4642,71.4467,71.4555,27933.0
2017-11-03 15:05:00,81.42,81.44,81.41,81.44,30510.0,71.4467,71.4642,71.4379,71.4642,30510.0
2017-11-03 15:10:00,81.45,81.6,81.43,81.59,320207.0,71.473,71.6046,71.4555,71.5959,320207.0
2017-11-03 15:15:00,81.59,81.66,81.56,81.63,71256.0,71.5959,71.6573,71.5695,71.631,71256.0
2017-11-03 15:20:00,81.62,81.64,81.55,81.57,71368.0,71.6222,71.6397,71.5608,71.5783,71368.0
2017-11-03 15:25:00,81.57,81.59,81.51,81.52,67101.0,71.5783,71.5959,71.5257,71.5344,67101.0
2017-11-03 15:30:00,81.53,81.55,81.49,81.49,104613.0,71.5432,71.5608,71.5081,71.5081,104613.0
2017-11-03 15:35:00,81.49,81.53,81.49,81.53,74418.0,71.5081,71.5432,71.5081,71.5432,74418.0
2017-11-03 15:40:00,81.52,81.54,81.51,81.52,92296.0,71.5344,71.552,71.5257,71.5344,92296.0
2017-11-03 15:45:00,81.52,81.53,81.51,81.52,113514.0,71.5344,71.5432,71.5257,71.5344,113514.0
2017-11-03 15:50:00,81.52,81.53,81.49,81.52,313335.0,71.5344,71.5432,71.5081,71.5344,313335.0
2017-11-03 15:55:00,81.52,81.6,81.51,81.6,828876.0,71.5344,71.6046,71.5257,71.6046,828876.0
2017-11-06 09:30:00,81.52,81.57,81.39,81.46,90297.0,71.5344,71.5783,71.4204,71.4818,90297.0
2017-11-06 09:35:00,81.45,81.57,81.45,81.53,58466.0,71.473,71.5783,71.473,71.5432,58466.0
2017-11-06 09:40:00,81.54,81.57,81.49,81.51,72931.0,71.552,71.5783,71.5081,71.5257,72931.0
2017-11-06 09:45:00,81.52,81.52,81.4,81.44,103128.0,71.5344,71.5344,71.4291,71.4642,103128.0
2017-11-06 09:50:00,81.43,81.48,81.38,81.43,202645.0,71.4555,71.4993,71.4116,71.4555,202645.0
2017-11-06 09:55:00,81.43,81.45,81.37,81.4,46709.0,71.4555,71.473,71.4028,71.4291,46709.0
2017-11-06 10:00:00,81.4,81.4,81.31,81.31,51509.0,71.4291,71.4291,71.3502,71.3502,51509.0
2017-11-06 10:05:00,81.31,81.37,81.31,81.36,46852.0,71.3502,71.4028,71.3502,71.394,46852.0
2017-11-06 10:10:00,81.37,81.41,81.37,81.4,57128.0,71.4028,71.4379,71.4028,71.4291,57128.0
2017-11-06 10:15:00,81.4,81.43,81.38,81.4,17692.0,71.4291,71.4555,71.4116,71.4291,17692.0
2017-11-06 10:20:00,81.4,81.46,81.38,81.46,40539.0,71.4291,71.4818,71.4116,71.4818,40539.0
2017-11-06 10:25:00,81.46,81.5,81.41,81.41,50737.0,71.4818,71.5169,71.4379,71.4379,50737.0
2017-11-06 10:30:00,81.41,81.42,81.35,81.36,32283.0,71.4379,71.4467,71.3853,71.394,32283.0
2017-11-06 10:35:00,81.36,81.37,81.33,81.37,32765.0,71.394,71.4028,71.3677,71.4028,32765.0
2017-11-06 10:40:00,81.37,81.43,81.35,81.42,53012.0,71.4028,71.4555,71.3853,71.4467,53012.0
2017-11-06 10:45:00,81.42,81.44,81.36,81.42,148266.0,71.4467,71.4642,71.394,71.4467,148266.0
2017-11-06 10:50:00,81.43,81.43,81.37,81.38,24491.0,71.4555,71.4555,71.4028,71.4116,24491.0
2017-11-06 10:55:00,81.39,81.41,81.35,81.37,35515.0,71.4204,71.4379,71.3853,71.4028,35515.0
2017-11-06 11:00:00,81.35,81.38,81.32,81.38,24622.0,71.3853,71.4116,71.3589,71.4116,24622.0
2017-11-06 11:05:00,81.38,81.44,81.37,81.4,26912.0,71.4116,71.4642,71.4028,71.4291,26912.0
2017-11-06 11:10:00,81.4,81.43,81.39,81.41,36043.0,71.4291,71.4555,71.4204,71.4379,36043.0
2017-11-06 11:15:00,81.42,81.45,81.39,81.44,29290.0,71.4467,71.473,71.4204,71.4642,29290.0
2017-11-06 11:20:00,81.44,81.46,81.43,81.46,74099.0,71.4642,71.4818,71.4555,71.4818,74099.0
2017-11-06 11:25:00,81.46,81.47,81.43,81.45,28052.0,71.4818,71.4906,71.4555,71.473,28052.0
2017-11-06 11:30:00,81.44,81.45,81.4,81.43,19100.0,71.4642,71.473,71.4291,71.4555,19100.0
2017-11-06 11:35:00,81.42,81.46,81.41,81.44,22207.0,71.4467,71.4818,71.4379,71.4642,22207.0
2017-11-06 11:40:00,81.45,81.49,81.45,81.47,32844.0,71.473,71.5081,71.473,71.4906,32844.0
2017-11-06 11:45:00,81.48,81.48,81.42,81.44,39865.0,71.4993,71.4993,71.4467,71.4642,39865.0
2017-11-06 11:50:00,81.44,81.44,81.39,81.39,43406.0,71.4642,71.4642,71.4204,71.4204,43406.0
2017-11-06 11:55:00,81.38,81.38,81.3,81.31,25734.0,71.4116,71.4116,71.3414,71.3502,25734.0
2017-11-06 12:00:00,81.31,81.36,81.3,81.34,27780.0,71.3502,71.394,71.3414,71.3765,27780.0
2017-11-06 12:05:00,81.34,81.39,81.34,81.37,27437.0,71.3765,71.4204,71.3765,71.4028,27437.0
2017-11-06 12:10:00,81.36,81.4,81.36,81.4,13310.0,71.394,71.4291,71.394,71.4291,13310.0
2017-11-06 12:15:00,81.4,81.4,81.38,81.39,6466.0,71.4291,71.4291,71.4116,71.4204,6466.0
2017-11-06 12:20:00,81.39,81.4,81.38,81.38,26802.0,71.4204,71.4291,71.4116,71.4116,26802.0
2017-11-06 12:25:00,81.39,81.41,81.39,81.41,19205.0,71.4204,71.4379,71.4204,71.4379,19205.0
2017-11-06 12:30:00,81.41,81.42,81.4,81.41,12438.0,71.4379,71.4467,71.4291,71.4379,12438.0
2017-11-06 12:35:00,81.41,81.42,81.4,81.42,22793.0,71.4379,71.4467,71.4291,71.4467,22793.0
2017-11-06 12:40:00,81.41,81.45,81.41,81.44,25379.0,71.4379,71.473,71.4379,71.4642,25379.0
2017-11-06 12:45:00,81.45,81.46,81.43,81.45,245745.0,71.473,71.4818,71.4555,71.473,245745.0
2017-11-06 12:50:00,81.44,81.47,81.42,81.42,56420.0,71.4642,71.4906,71.4467,71.4467,56420.0
2017-11-06 12:55:00,81.43,81.43,81.39,81.4,21911.0,71.4555,71.4555,71.4204,71.4291,21911.0
2017-11-06 13:00:00,81.4,81.42,81.39,81.41,15172.0,71.4291,71.4467,71.4204,71.4379,15172.0
2017-11-06 13:05:00,81.41,81.41,81.38,81.4,19807.0,71.4379,71.4379,71.4116,71.4291,19807.0
2017-11-06 13:10:00,81.4,81.42,81.37,81.37,11706.0,71.4291,71.4467,71.4028,71.4028,11706.0
2017-11-06 13:15:00,81.37,81.37,81.34,81.34,8415.0,71.4028,71.4028,71.3765,71.3765,8415.0
2017-11-06 13:20:00,81.35,81.36,81.32,81.34,14235.0,71.3853,71.394,71.3589,71.3765,14235.0
2017-11-06 13:25:00,81.35,81.37,81.34,81.36,32911.0,71.3853,71.4028,71.3765,71.394,32911.0
2017-11-06 13:30:00,81.36,81.37,81.34,81.37,25563.0,71.394,71.4028,71.3765,71.4028,25563.0
2017-11-06 13:35:00,81.38,81.4,81.37,81.4,8365.0,71.4116,71.4291,71.4028,71.4291,8365.0
2017-11-06 13:40:00,81.4,81.43,81.39,81.43,15551.0,71.4291,71.4555,71.4204,71.4555,15551.0
2017-11-06 13:45:00,81.43,81.44,81.42,81.43,15561.0,71.4555,71.4642,71.4467,71.4555,15561.0
2017-11-06 13:50:00,81.43,81.47,81.43,81.45,13898.0,71.4555,71.4906,71.4555,71.473,13898.0
2017-11-06 13:55:00,81.44,81.45,81.4,81.42,10484.0,71.4642,71.473,71.4291,71.4467,10484.0
2017-11-06 14:00:00,81.42,81.43,81.37,81.38,25964.0,71.4467,71.4555,71.4028,71.4116,25964.0
2017-11-06 14:05:00,81.39,81.4,81.36,81.37,20978.0,71.4204,71.4291,71.394,71.4028,20978.0
2017-11-06 14:10:00,81.37,81.38,81.36,81.36,15646.0,71.4028,71.4116,71.394,71.394,15646.0
2017-11-06 14:15:00,81.37,81.38,81.35,81.36,16287.0,71.4028,71.4116,71.3853,71.394,16287.0
2017-11-06 14:20:00,81.36,81.4,81.36,81.39,18962.0,71.394,71.4291,71.394,71.4204,18962.0
2017-11-06 14:25:00,81.39,81.42,81.38,81.39,14308.0,71.4204,71.4467,71.4116,71.4204,14308.0
2017-11-06 14:30:00,81.4,81.4,81.37,81.38,19769.0,71.4291,71.4291,71.4028,71.4116,19769.0
2017-11-06 14:35:00,81.38,81.4,81.37,81.39,12929.0,71.4116,71.4291,71.4028,71.4204,12929.0
2017-11-06 14:40:00,81.39,81.42,81.38,81.42,27214.0,71.4204,71.4467,71.4116,71.4467,27214.0
2017-11-06 14:45:00,81.42,81.45,81.41,81.42,43665.0,71.4467,71.473,71.4379,71.4467,43665.0
2017-11-06 14:50:00,81.43,81.44,81.41,81.42,19785.0,71.4555,71.4642,71.4379,71.4467,19785.0
2017-11-06 14:55:00,81.42,81.42,81.39,81.41,31797.0,71.4467,71.4467,71.4204,71.4379,31797.0
2017-11-06 15:00:00,81.4,81.42,81.38,81.41,16889.0,71.4291,71.4467,71.4116,71.4379,16889.0
2017-11-06 15:05:00,81.42,81.43,81.4,81.41,31581.0,71.4467,71.4555,71.4291,71.4379,31581.0
2017-11-06 15:10:00,81.41,81.42,81.39,81.42,72146.0,71.4379,71.4467,71.4204,71.4467,72146.0
2017-11-06 15:15:00,81.42,81.44,81.41,81.42,25493.0,71.4467,71.4642,71.4379,71.4467,25493.0
2017-11-06 15:20:00,81.42,81.43,81.38,81.39,91398.0,71.4467,71.4555,71.4116,71.4204,91398.0
2017-11-06 15:25:00,81.39,81.43,81.38,81.42,79425.0,71.4204,71.4555,71.4116,71.4467,79425.0
2017-11-06 15:30:00,81.42,81.44,81.41,81.42,145037.0,71.4467,71.4642,71.4379,71.4467,145037.0
2017-11-06 15:35:00,81.41,81.42,81.4,81.4,30659.0,71.4379,71.4467,71.4291,71.4291,30659.0
2017-11-06 15:40:00,81.4,81.41,81.36,81.37,99656.0,71.4291,71.4379,71.394,71.4028,99656.0
2017-11-06 15:45:00,81.37,81.37,81.33,81.36,74882.0,71.4028,71.4028,71.3677,71.394,74882.0
2017-11-06 15:50:00,81.36,81.36,81.32,81.36,136308.0,71.394,71.394,71.3589,71.394,136308.0
2017-11-06 15:55:00,81.36,81.36,81.3,81.33,651878.0,71.394,71.394,71.3414,71.3677,651878.0
2017-11-07 09:30:00,81.5,81.6,81.38,81.6,120644.0,71.5169,71.6046,71.4116,71.6046,120644.0
2017-11-07 09:35:00,81.61,81.65,81.56,81.57,92532.0,71.6134,71.6485,71.5695,71.5783,92532.0
2017-11-07 09:40:00,81.58,81.62,81.56,81.62,106497.0,71.5871,71.6222,71.5695,71.6222,106497.0
2017-11-07 09:45:00,81.62,81.63,81.55,81.6,48077.0,71.6222,71.631,71.5608,71.6046,48077.0
2017-11-07 09:50:00,81.6,81.62,81.56,81.58,102213.0,71.6046,71.6222,71.5695,71.5871,102213.0
2017-11-07 09:55:00,81.58,81.62,81.56,81.56,85280.0,71.5871,71.6222,71.5695,71.5695,85280.0
2017-11-07 10:00:00,81.56,81.57,81.48,81.49,79026.0,71.5695,71.5783,71.4993,71.5081,79026.0
2017-11-07 10:05:00,81.48,81.52,81.45,81.48,137139.0,71.4993,71.5344,71.473,71.4993,137139.0
2017-11-07 10:10:00,81.48,81.54,81.46,81.5,45429.0,71.4993,71.552,71.4818,71.5169,45429.0
2017-11-07 10:15:00,81.5,81.52,81.43,81.44,43514.0,71.5169,71.5344,71.4555,71.4642,43514.0
2017-11-07 10:20:00,81.43,81.46,81.39,81.4,65773.0,71.4555,71.4818,71.4204,71.4291,65773.0
2017-11-07 10:25:00,81.4,81.41,81.37,81.39,29272.0,71.4291,71.4379,71.4028,71.4204,29272.0
2017-11-07 10:30:00,81.4,81.45,81.3,81.3,62589.0,71.4291,71.473,71.3414,71.3414,62589.0
2017-11-07 10:35:00,81.3,81.34,81.3,81.32,38187.0,71.3414,71.3765,71.3414,71.3589,38187.0
2017-11-07 10:40:00,81.32,81.36,81.3,81.34,275647.0,71.3589,71.394,71.3414,71.3765,275647.0
2017-11-07 10:45:00,81.34,81.34,81.25,81.25,54814.0,71.3765,71.3765,71.2975,71.2975,54814.0
2017-11-07 10:50:00,81.26,81.3,81.24,81.3,35217.0,71.3063,71.3414,71.2887,71.3414,35217.0
2017-11-07 10:55:00,81.29,81.34,81.29,81.31,59802.0,71.3326,71.3765,71.3326,71.3502,59802.0
2017-11-07 11:00:00,81.31,81.37,81.31,81.33,63284.0,71.3502,71.4028,71.3502,71.3677,63284.0
2017-11-07 11:05:00,81.33,81.41,81.33,81.39,72551.0,71.3677,71.4379,71.3677,71.4204,72551.0
2017-11-07 11:10:00,81.4,81.4,81.36,81.39,57931.0,71.4291,71.4291,71.394,71.4204,57931.0
2017-11-07 11:15:00,81.39,81.41,81.35,81.4,96762.0,71.4204,71.4379,71.3853,71.4291,96762.0
2017-11-07 11:20:00,81.39,81.46,81.38,81.41,58209.0,71.4204,71.4818,71.4116,71.4379,58209.0
2017-11-07 11:25:00,81.41,81.43,81.37,81.4,30908.0,71.4379,71.4555,71.4028,71.4291,30908.0
2017-11-07 11:30:00,81.4,81.44,81.39,81.43,46040.0,71.4291,71.4642,71.4204,71.4555,46040.0
2017-11-07 11:35:00,81.43,81.46,81.42,81.42,20056.0,71.4555,71.4818,71.4467,71.4467,20056.0
2017-11-07 11:40:00,81.43,81.45,81.41,81.44,54192.0,71.4555,71.473,71.4379,71.4642,54192.0
2017-11-07 11:45:00,81.44,81.47,81.42,81.46,29576.0,71.4642,71.4906,71.4467,71.4818,29576.0
2017-11-07 11:50:00,81.44,81.45,81.34,81.34,29413.0,71.4642,71.473,71.3765,71.3765,29413.0
2017-11-07 11:55:00,81.34,81.34,81.28,81.3,34514.0,71.3765,71.3765,71.3238,71.3414,34514.0
2017-11-07 12:00:00,81.3,81.36,81.28,81.35,18801.0,71.3414,71.394,71.3238,71.3853,18801.0
2017-11-07 12:05:00,81.36,81.37,81.3,81.32,29978.0,71.394,71.4028,71.3414,71.3589,29978.0
2017-11-07 12:10:00,81.32,81.33,81.26,81.32,103181.0,71.3589,71.3677,71.3063,71.3589,103181.0
2017-11-07 12:15:00,81.32,81.36,81.32,81.33,28503.0,71.3589,71.394,71.3589,71.3677,28503.0
2017-11-07 12:20:00,81.34,81.37,81.33,81.37,27955.0,71.3765,71.4028,71.3677,71.4028,27955.0
2017-11-07 12:25:00,81.37,81.42,81.36,81.4,33395.0,71.4028,71.4467,71.394,71.4291,33395.0
2017-11-07 12:30:00,81.4,81.42,81.39,81.39,22324.0,71.4291,71.4467,71.4204,71.4204,22324.0
2017-11-07 12:35:00,81.39,81.4,81.35,81.35,19715.0,71.4204,71.4291,71.3853,71.3853,19715.0
2017-11-07 12:40:00,81.35,81.37,81.33,81.37,17150.0,71.3853,71.4028,71.3677,71.4028,17150.0
2017-11-07 12:45:00,81.36,81.4,81.36,81.4,17239.0,71.394,71.4291,71.394,71.4291,17239.0
2017-11-07 12:50:00,81.39,81.4,81.38,81.38,16830.0,71.4204,71.4291,71.4116,71.4116,16830.0
2017-11-07 12:55:00,81.38,81.39,81.35,81.36,33255.0,71.4116,71.4204,71.3853,71.394,33255.0
2017-11-07 13:00:00,81.36,81.39,81.35,81.38,12381.0,71.394,71.4204,71.3853,71.4116,12381.0
2017-11-07 13:05:00,81.37,81.39,81.36,81.38,35780.0,71.4028,71.4204,71.394,71.4116,35780.0
2017-11-07 13:10:00,81.38,81.41,81.37,81.37,11232.0,71.4116,71.4379,71.4028,71.4028,11232.0
2017-11-07 13:15:00,81.37,81.37,81.33,81.35,15768.0,71.4028,71.4028,71.3677,71.3853,15768.0
2017-11-07 13:20:00,81.35,81.38,81.35,81.35,11645.0,71.3853,71.4116,71.3853,71.3853,11645.0
2017-11-07 13:25:00,81.35,81.39,81.34,81.39,14842.0,71.3853,71.4204,71.3765,71.4204,14842.0
2017-11-07 13:30:00,81.39,81.41,81.38,81.39,55111.0,71.4204,71.4379,71.4116,71.4204,55111.0
2017-11-07 13:35:00,81.39,81.39,81.34,81.37,58975.0,71.4204,71.4204,71.3765,71.4028,58975.0
2017-11-07 13:40:00,81.37,81.42,81.37,81.42,10115.0,71.4028,71.4467,71.4028,71.4467,10115.0
2017-11-07 13:45:00,81.41,81.42,81.39,81.41,14104.0,71.4379,71.4467,71.4204,71.4379,14104.0
2017-11-07 13:50:00,81.4,81.4,81.38,81.39,20889.0,71.4291,71.4291,71.4116,71.4204,20889.0
2017-11-07 13:55:00,81.4,81.43,81.39,81.43,11757.0,71.4291,71.4555,71.4204,71.4555,11757.0
2017-11-07 14:00:00,81.43,81.44,81.41,81.42,15036.0,71.4555,71.4642,71.4379,71.4467,15036.0
2017-11-07 14:05:00,81.42,81.43,81.38,81.39,27590.0,71.4467,71.4555,71.4116,71.4204,27590.0
2017-11-07 14:10:00,81.38,81.39,81.35,81.35,13514.0,71.4116,71.4204,71.3853,71.3853,13514.0
2017-11-07 14:15:00,81.35,81.37,81.33,81.37,15317.0,71.3853,71.4028,71.3677,71.4028,15317.0
2017-11-07 14:20:00,81.36,81.38,81.34,81.38,27777.0,71.394,71.4116,71.3765,71.4116,27777.0
2017-11-07 14:25:00,81.37,81.39,81.37,81.39,9641.0,71.4028,71.4204,71.4028,71.4204,9641.0
2017-11-07 14:30:00,81.4,81.4,81.37,81.38,29049.0,71.4291,71.4291,71.4028,71.4116,29049.0
2017-11-07 14:35:00,81.38,81.43,81.38,81.43,15781.0,71.4116,71.4555,71.4116,71.4555,15781.0
2017-11-07 14:40:00,81.42,81.43,81.37,81.38,19423.0,71.4467,71.4555,71.4028,71.4116,19423.0
2017-11-07 14:45:00,81.38,81.39,81.35,81.35,16561.0,71.4116,71.4204,71.3853,71.3853,16561.0
2017-11-07 14:50:00,81.35,81.37,81.34,81.35,15452.0,71.3853,71.4028,71.3765,71.3853,15452.0
2017-11-07 14:55:00,81.36,81.39,81.35,81.37,41494.0,71.394,71.4204,71.3853,71.4028,41494.0
2017-11-07 15:00:00,81.37,81.37,81.34,81.34,51432.0,71.4028,71.4028,71.3765,71.3765,51432.0
2017-11-07 15:05:00,81.35,81.39,81.34,81.38,41406.0,71.3853,71.4204,71.3765,71.4116,41406.0
2017-11-07 15:10:00,81.38,81.38,81.33,81.35,33070.0,71.4116,71.4116,71.3677,71.3853,33070.0
2017-11-07 15:15:00,81.34,81.36,81.31,81.35,41286.0,71.3765,71.394,71.3502,71.3853,41286.0
2017-11-07 15:20:00,81.34,81.37,81.33,81.35,30297.0,71.3765,71.4028,71.3677,71.3853,30297.0
2017-11-07 15:25:00,81.35,81.36,81.3,81.33,27149.0,71.3853,71.394,71.3414,71.3677,27149.0
2017-11-07 15:30:00,81.33,81.35,81.31,81.33,68738.0,71.3677,71.3853,71.3502,71.3677,68738.0
2017-11-07 15:35:00,81.33,81.39,81.32,81.38,58184.0,71.3677,71.4204,71.3589,71.4116,58184.0
2017-11-07 15:40:00,81.38,81.41,81.36,81.41,94497.0,71.4116,71.4379,71.394,71.4379,94497.0
2017-11-07 15:45:00,81.41,81.42,81.37,81.4,134296.0,71.4379,71.4467,71.4028,71.4291,134296.0
2017-11-07 15:50:00,81.41,81.46,81.41,81.45,101645.0,71.4379,71.4818,71.4379,71.473,101645.0
2017-11-07 15:55:00,81.45,81.54,81.44,81.52,283389.0,71.473,71.552,71.4642,71.5344,283389.0
2017-11-08 09:30:00,81.44,81.59,81.34,81.55,75511.0,71.4642,71.5959,71.3765,71.5608,75511.0
2017-11-08 09:35:00,81.55,81.63,81.55,81.58,53188.0,71.5608,71.631,71.5608,71.5871,53188.0
2017-11-08 09:40:00,81.58,81.64,81.54,81.64,83148.0,71.5871,71.6397,71.552,71.6397,83148.0
2017-11-08 09:45:00,81.63,81.63,81.54,81.55,51061.0,71.631,71.631,71.552,71.5608,51061.0
2017-11-08 09:50:00,81.56,81.56,81.43,81.45,131280.0,71.5695,71.5695,71.4555,71.473,131280.0
2017-11-08 09:55:00,81.44,81.49,81.43,81.48,185407.0,71.4642,71.5081,71.4555,71.4993,185407.0
2017-11-08 10:00:00,81.48,81.55,81.48,81.53,106248.0,71.4993,71.5608,71.4993,71.5432,106248.0
2017-11-08 10:05:00,81.52,81.54,81.49,81.49,39763.0,71.5344,71.552,71.5081,71.5081,39763.0
2017-11-08 10:10:00,81.49,81.51,81.47,81.51,31099.0,71.5081,71.5257,71.4906,71.5257,31099.0
2017-11-08 10:15:00,81.51,81.53,81.47,81.49,23926.0,71.5257,71.5432,71.4906,71.5081,23926.0
2017-11-08 10:20:00,81.49,81.49,81.43,81.46,15557.0,71.5081,71.5081,71.4555,71.4818,15557.0
2017-11-08 10:25:00,81.46,81.51,81.44,81.47,25696.0,71.4818,71.5257,71.4642,71.4906,25696.0
2017-11-08 10:30:00,81.47,81.5,81.42,81.46,41072.0,71.4906,71.5169,71.4467,71.4818,41072.0
2017-11-08 10:35:00,81.46,81.47,81.42,81.45,45156.0,71.4818,71.4906,71.4467,71.473,45156.0
2017-11-08 10:40:00,81.45,81.53,81.44,81.53,17506.0,71.473,71.5432,71.4642,71.5432,17506.0
2017-11-08 10:45:00,81.53,81.54,81.47,81.47,69203.0,71.5432,71.552,71.4906,71.4906,69203.0
2017-11-08 10:50:00,81.46,81.5,81.44,81.48,33401.0,71.4818,71.5169,71.4642,71.4993,33401.0
2017-11-08 10:55:00,81.49,81.57,81.48,81.56,48128.0,71.5081,71.5783,71.4993,71.5695,48128.0
2017-11-08 11:00:00,81.56,81.59,81.56,81.56,21075.0,71.5695,71.5959,71.5695,71.5695,21075.0
2017-11-08 11:05:00,81.56,81.58,81.52,81.52,14315.0,71.5695,71.5871,71.5344,71.5344,14315.0
2017-11-08 11:10:00,81.52,81.54,81.51,81.51,31614.0,71.5344,71.552,71.5257,71.5257,31614.0
2017-11-08 11:15:00,81.51,81.54,81.49,81.49,40725.0,71.5257,71.552,71.5081,71.5081,40725.0
2017-11-08 11:20:00,81.5,81.56,81.49,81.52,19163.0,71.5169,71.5695,71.5081,71.5344,19163.0
2017-11-08 11:25:00,81.51,81.53,81.45,81.46,24047.0,71.5257,71.5432,71.473,71.4818,24047.0
2017-11-08 11:30:00,81.45,81.46,81.41,81.41,26962.0,71.473,71.4818,71.4379,71.4379,26962.0
2017-11-08 11:35:00,81.41,81.5,81.4,81.49,38201.0,71.4379,71.5169,71.4291,71.5081,38201.0
2017-11-08 11:40:00,81.48,81.51,81.45,81.48,14672.0,71.4993,71.5257,71.473,71.4993,14672.0
2017-11-08 11:45:00,81.48,81.48,81.43,81.47,28329.0,71.4993,71.4993,71.4555,71.4906,28329.0
2017-11-08 11:50:00,81.46,81.46,81.43,81.44,22008.0,71.4818,71.4818,71.4555,71.4642,22008.0
2017-11-08 11:55:00,81.44,81.45,81.41,81.44,20164.0,71.4642,71.473,71.4379,71.4642,20164.0
2017-11-08 12:00:00,81.44,81.48,81.44,81.48,17618.0,71.4642,71.4993,71.4642,71.4993,17618.0
2017-11-08 12:05:00,81.47,81.5,81.47,81.47,17525.0,71.4906,71.5169,71.4906,71.4906,17525.0
2017-11-08 12:10:00,81.46,81.5,81.44,81.49,13247.0,71.4818,71.5169,71.4642,71.5081,13247.0
2017-11-08 12:15:00,81.49,81.5,81.47,81.48,16157.0,71.5081,71.5169,71.4906,71.4993,16157.0
2017-11-08 12:20:00,81.48,81.49,81.45,81.48,15437.0,71.4993,71.5081,71.473,71.4993,15437.0
2017-11-08 12:25:00,81.48,81.52,81.48,81.52,48606.0,71.4993,71.5344,71.4993,71.5344,48606.0
2017-11-08 12:30:00,81.51,81.55,81.49,81.53,22940.0,71.5257,71.5608,71.5081,71.5432,22940.0
2017-11-08 12:35:00,81.53,81.56,81.53,81.55,7258.0,71.5432,71.5695,71.5432,71.5608,7258.0
2017-11-08 12:40:00,81.55,81.59,81.54,81.56,12941.0,71.5608,71.5959,71.552,71.5695,12941.0
2017-11-08 12:45:00,81.56,81.62,81.56,81.6,44779.0,71.5695,71.6222,71.5695,71.6046,44779.0
2017-11-08 12:50:00,81.6,81.67,81.6,81.66,20593.0,71.6046,71.6661,71.6046,71.6573,20593.0
2017-11-08 12:55:00,81.66,81.68,81.64,81.65,10272.0,71.6573,71.6748,71.6397,71.6485,10272.0
2017-11-08 13:00:00,81.65,81.69,81.65,81.67,26767.0,71.6485,71.6836,71.6485,71.6661,26767.0
2017-11-08 13:05:00,81.67,81.71,81.65,81.66,26565.0,71.6661,71.7012,71.6485,71.6573,26565.0
2017-11-08 13:10:00,81.66,81.67,81.64,81.64,10565.0,71.6573,71.6661,71.6397,71.6397,10565.0
2017-11-08 13:15:00,81.64,81.67,81.64,81.64,152184.0,71.6397,71.6661,71.6397,71.6397,152184.0
2017-11-08 13:20:00,81.64,81.69,81.64,81.69,33246.0,71.6397,71.6836,71.6397,71.6836,33246.0
2017-11-08 13:25:00,81.69,81.72,81.68,81.72,26486.0,71.6836,71.7099,71.6748,71.7099,26486.0
2017-11-08 13:30:00,81.73,81.73,81.68,81.69,13364.0,71.7187,71.7187,71.6748,71.6836,13364.0
2017-11-08 13:35:00,81.69,81.71,81.68,81.7,9654.0,71.6836,71.7012,71.6748,71.6924,9654.0
2017-11-08 13:40:00,81.71,81.72,81.67,81.67,26284.0,71.7012,71.7099,71.6661,71.6661,26284.0
2017-11-08 13:45:00,81.68,81.71,81.66,81.71,23110.0,71.6748,71.7012,71.6573,71.7012,23110.0
2017-11-08 13:50:00,81.7,81.71,81.68,81.69,5679.0,71.6924,71.7012,71.6748,71.6836,5679.0
2017-11-08 13:55:00,81.69,81.7,81.67,81.67,12114.0,71.6836,71.6924,71.6661,71.6661,12114.0
2017-11-08 14:00:00,81.67,81.72,81.67,81.7,17829.0,71.6661,71.7099,71.6661,71.6924,17829.0
2017-11-08 14:05:00,81.71,81.71,81.67,81.69,10321.0,71.7012,71.7012,71.6661,71.6836,10321.0
2017-11-08 14:10:00,81.69,81.74,81.67,81.73,78974.0,71.6836,71.7275,71.6661,71.7187,78974.0
2017-11-08 14:15:00,81.73,81.73,81.69,81.72,145470.0,71.7187,71.7187,71.6836,71.7099,145470.0
2017-11-08 14:20:00,81.71,81.74,81.7,81.73,16337.0,71.7012,71.7275,71.6924,71.7187,16337.0
2017-11-08 14:25:00,81.73,81.74,81.68,81.68,33914.0,71.7187,71.7275,71.6748,71.6748,33914.0
2017-11-08 14:30:00,81.67,81.68,81.65,81.66,44788.0,71.6661,71.6748,71.6485,71.6573,44788.0
2017-11-08 14:35:00,81.67,81.7,81.66,81.7,14880.0,71.6661,71.6924,71.6573,71.6924,14880.0
2017-11-08 14:40:00,81.69,81.7,81.67,81.69,113038.0,71.6836,71.6924,71.6661,71.6836,113038.0
2017-11-08 14:45:00,81.68,81.72,81.68,81.71,19320.0,71.6748,71.7099,71.6748,71.7012,19320.0
2017-11-08 14:50:00,81.72,81.76,81.71,81.75,51267.0,71.7099,71.745,71.7012,71.7363,51267.0
2017-11-08 14:55:00,81.75,81.79,81.75,81.78,28103.0,71.7363,71.7714,71.7363,71.7626,28103.0
2017-11-08 15:00:00,81.78,81.78,81.75,81.76,9962.0,71.7626,71.7626,71.7363,71.745,9962.0
2017-11-08 15:05:00,81.75,81.77,81.75,81.75,25783.0,71.7363,71.7538,71.7363,71.7363,25783.0
2017-11-08 15:10:00,81.76,81.79,81.75,81.78,22803.0,71.745,71.7714,71.7363,71.7626,22803.0
2017-11-08 15:15:00,81.79,81.81,81.78,81.8,23630.0,71.7714,71.7889,71.7626,71.7801,23630.0
2017-11-08 15:20:00,81.8,81.8,81.77,81.78,34491.0,71.7801,71.7801,71.7538,71.7626,34491.0
2017-11-08 15:25:00,81.77,81.78,81.74,81.75,21166.0,71.7538,71.7626,71.7275,71.7363,21166.0
2017-11-08 15:30:00,81.75,81.77,81.74,81.76,85439.0,71.7363,71.7538,71.7275,71.745,85439.0
2017-11-08 15:35:00,81.76,81.81,81.76,81.8,58166.0,71.745,71.7889,71.745,71.7801,58166.0
2017-11-08 15:40:00,81.8,81.81,81.78,81.78,123980.0,71.7801,71.7889,71.7626,71.7626,123980.0
2017-11-08 15:45:00,81.78,81.78,81.71,81.72,129043.0,71.7626,71.7626,71.7012,71.7099,129043.0
2017-11-08 15:50:00,81.72,81.74,81.69,81.72,156643.0,71.7099,71.7275,71.6836,71.7099,156643.0
2017-11-08 15:55:00,81.72,81.74,81.68,81.72,559463.0,71.7099,71.7275,71.6748,71.7099,559463.0
2017-11-09 09:30:00,81.52,81.64,81.52,81.58,127068.0,71.5344,71.6397,71.5344,71.5871,127068.0
2017-11-09 09:35:00,81.57,81.64,81.49,81.51,237760.0,71.5783,71.6397,71.5081,71.5257,237760.0
2017-11-09 09:40:00,81.5,81.55,81.46,81.49,113755.0,71.5169,71.5608,71.4818,71.5081,113755.0
2017-11-09 09:45:00,81.49,81.53,81.44,81.46,118369.0,71.5081,71.5432,71.4642,71.4818,118369.0
2017-11-09 09:50:00,81.45,81.57,81.42,81.53,257082.0,71.473,71.5783,71.4467,71.5432,257082.0
2017-11-09 09:55:00,81.53,81.56,81.5,81.51,41841.0,71.5432,71.5695,71.5169,71.5257,41841.0
2017-11-09 10:00:00,81.51,81.63,81.49,81.55,160617.0,71.5257,71.631,71.5081,71.5608,160617.0
2017-11-09 10:05:00,81.55,81.64,81.55,81.64,138623.0,71.5608,71.6397,71.5608,71.6397,138623.0
2017-11-09 10:10:00,81.64,81.65,81.56,81.56,116415.0,71.6397,71.6485,71.5695,71.5695,116415.0
2017-11-09 10:15:00,81.57,81.57,81.51,81.56,54037.0,71.5783,71.5783,71.5257,71.5695,54037.0
2017-11-09 10:20:00,81.56,81.64,81.56,81.61,59459.0,71.5695,71.6397,71.5695,71.6134,59459.0
2017-11-09 10:25:00,81.61,81.65,81.59,81.6,51965.0,71.6134,71.6485,71.5959,71.6046,51965.0
2017-11-09 10:30:00,81.6,81.62,81.58,81.62,43450.0,71.6046,71.6222,71.5871,71.6222,43450.0
2017-11-09 10:35:00,81.62,81.62,81.54,81.54,18439.0,71.6222,71.6222,71.552,71.552,18439.0
2017-11-09 10:40:00,81.53,81.57,81.52,81.53,40293.0,71.5432,71.5783,71.5344,71.5432,40293.0
2017-11-09 10:45:00,81.53,81.55,81.5,81.52,97089.0,71.5432,71.5608,71.5169,71.5344,97089.0
2017-11-09 10:50:00,81.52,81.53,81.5,81.51,27883.0,71.5344,71.5432,71.5169,71.5257,27883.0
2017-11-09 10:55:00,81.5,81.57,81.48,81.56,33148.0,71.5169,71.5783,71.4993,71.5695,33148.0
2017-11-09 11:00:00,81.56,81.56,81.52,81.54,22491.0,71.5695,71.5695,71.5344,71.552,22491.0
2017-11-09 11:05:00,81.55,81.6,81.55,81.6,22095.0,71.5608,71.6046,71.5608,71.6046,22095.0
2017-11-09 11:10:00,81.6,81.62,81.56,81.56,57956.0,71.6046,71.6222,71.5695,71.5695,57956.0
2017-11-09 11:15:00,81.56,81.58,81.54,81.58,30888.0,71.5695,71.5871,71.552,71.5871,30888.0
2017-11-09 11:20:00,81.58,81.6,81.49,81.5,28273.0,71.5871,71.6046,71.5081,71.5169,28273.0
2017-11-09 11:25:00,81.5,81.52,81.47,81.5,47225.0,71.5169,71.5344,71.4906,71.5169,47225.0
2017-11-09 11:30:00,81.5,81.56,81.47,81.56,113220.0,71.5169,71.5695,71.4906,71.5695,113220.0
2017-11-09 11:35:00,81.56,81.58,81.52,81.53,49707.0,71.5695,71.5871,71.5344,71.5432,49707.0
2017-11-09 11:40:00,81.53,81.56,81.5,81.51,47839.0,71.5432,71.5695,71.5169,71.5257,47839.0
2017-11-09 11:45:00,81.51,81.54,81.42,81.51,117367.0,71.5257,71.552,71.4467,71.5257,117367.0
2017-11-09 11:50:00,81.51,81.51,81.34,81.44,132993.0,71.5257,71.5257,71.3765,71.4642,132993.0
2017-11-09 11:55:00,81.43,81.49,81.39,81.48,28700.0,71.4555,71.5081,71.4204,71.4993,28700.0
2017-11-09 12:00:00,81.48,81.48,81.34,81.36,30400.0,71.4993,71.4993,71.3765,71.394,30400.0
2017-11-09 12:05:00,81.37,81.43,81.36,81.37,28151.0,71.4028,71.4555,71.394,71.4028,28151.0
2017-11-09 12:10:00,81.37,81.39,81.26,81.27,107440.0,71.4028,71.4204,71.3063,71.3151,107440.0
2017-11-09 12:15:00,81.27,81.37,81.24,81.37,26589.0,71.3151,71.4028,71.2887,71.4028,26589.0
2017-11-09 12:20:00,81.37,81.39,81.34,81.34,19072.0,71.4028,71.4204,71.3765,71.3765,19072.0
2017-11-09 12:25:00,81.34,81.38,81.28,81.3,65042.0,71.3765,71.4116,71.3238,71.3414,65042.0
2017-11-09 12:30:00,81.29,81.3,81.22,81.25,122754.0,71.3326,71.3414,71.2712,71.2975,122754.0
2017-11-09 12:35:00,81.25,81.4,81.25,81.38,97741.0,71.2975,71.4291,71.2975,71.4116,97741.0
2017-11-09 12:40:00,81.37,81.38,81.3,81.33,38211.0,71.4028,71.4116,71.3414,71.3677,38211.0
2017-11-09 12:45:00,81.33,81.38,81.3,81.38,82090.0,71.3677,71.4116,71.3414,71.4116,82090.0
2017-11-09 12:50:00,81.38,81.4,81.36,81.36,44065.0,71.4116,71.4291,71.394,71.394,44065.0
2017-11-09 12:55:00,81.37,81.44,81.36,81.43,38927.0,71.4028,71.4642,71.394,71.4555,38927.0
2017-11-09 13:00:00,81.43,81.43,81.36,81.38,29539.0,71.4555,71.4555,71.394,71.4116,29539.0
2017-11-09 13:05:00,81.39,81.45,81.36,81.44,21697.0,71.4204,71.473,71.394,71.4642,21697.0
2017-11-09 13:10:00,81.44,81.49,81.44,81.48,12576.0,71.4642,71.5081,71.4642,71.4993,12576.0
2017-11-09 13:15:00,81.47,81.5,81.43,81.48,31151.0,71.4906,71.5169,71.4555,71.4993,31151.0
2017-11-09 13:20:00,81.48,81.52,81.44,81.44,54398.0,71.4993,71.5344,71.4642,71.4642,54398.0
2017-11-09 13:25:00,81.45,81.48,81.43,81.45,36413.0,71.473,71.4993,71.4555,71.473,36413.0
2017-11-09 13:30:00,81.45,81.49,81.44,81.47,37587.0,71.473,71.5081,71.4642,71.4906,37587.0
2017-11-09 13:35:00,81.47,81.52,81.44,81.46,30536.0,71.4906,71.5344,71.4642,71.4818,30536.0
2017-11-09 13:40:00,81.46,81.46,81.43,81.45,31565.0,71.4818,71.4818,71.4555,71.473,31565.0
2017-11-09 13:45:00,81.44,81.51,81.43,81.49,60228.0,71.4642,71.5257,71.4555,71.5081,60228.0
2017-11-09 13:50:00,81.49,81.51,81.49,81.5,31392.0,71.5081,71.5257,71.5081,71.5169,31392.0
2017-11-09 13:55:00,81.51,81.54,81.5,81.54,34673.0,71.5257,71.552,71.5169,71.552,34673.0
2017-11-09 14:00:00,81.54,81.58,81.54,81.55,48776.0,71.552,71.5871,71.552,71.5608,48776.0
2017-11-09 14:05:00,81.56,81.62,81.56,81.61,74324.0,71.5695,71.6222,71.5695,71.6134,74324.0
2017-11-09 14:10:00,81.6,81.62,81.57,81.57,21842.0,71.6046,71.6222,71.5783,71.5783,21842.0
2017-11-09 14:15:00,81.58,81.62,81.57,81.6,19334.0,71.5871,71.6222,71.5783,71.6046,19334.0
2017-11-09 14:20:00,81.6,81.62,81.58,81.59,24498.0,71.6046,71.6222,71.5871,71.5959,24498.0
2017-11-09 14:25:00,81.59,81.61,81.58,81.59,25250.0,71.5959,71.6134,71.5871,71.5959,25250.0
2017-11-09 14:30:00,81.59,81.65,81.59,81.63,117696.0,71.5959,71.6485,71.5959,71.631,117696.0
2017-11-09 14:35:00,81.64,81.64,81.55,81.58,24246.0,71.6397,71.6397,71.5608,71.5871,24246.0
2017-11-09 14:40:00,81.59,81.59,81.53,81.54,272002.0,71.5959,71.5959,71.5432,71.552,272002.0
2017-11-09 14:45:00,81.54,81.54,81.49,81.52,183508.0,71.552,71.552,71.5081,71.5344,183508.0
2017-11-09 14:50:00,81.53,81.58,81.52,81.56,28698.0,71.5432,71.5871,71.5344,71.5695,28698.0
2017-11-09 14:55:00,81.56,81.58,81.55,81.55,26107.0,71.5695,71.5871,71.5608,71.5608,26107.0
2017-11-09 15:00:00,81.56,81.61,81.55,81.56,22880.0,71.5695,71.6134,71.5608,71.5695,22880.0
2017-11-09 15:05:00,81.57,81.63,81.56,81.62,54492.0,71.5783,71.631,71.5695,71.6222,54492.0
2017-11-09 15:10:00,81.62,81.64,81.57,81.63,47104.0,71.6222,71.6397,71.5783,71.631,47104.0
2017-11-09 15:15:00,81.63,81.68,81.6,81.67,71583.0,71.631,71.6748,71.6046,71.6661,71583.0
2017-11-09 15:20:00,81.67,81.7,81.65,81.69,54709.0,71.6661,71.6924,71.6485,71.6836,54709.0
2017-11-09 15:25:00,81.69,81.72,81.68,81.7,91926.0,71.6836,71.7099,71.6748,71.6924,91926.0
2017-11-09 15:30:00,81.71,81.76,81.69,81.7,111416.0,71.7012,71.745,71.6836,71.6924,111416.0
2017-11-09 15:35:00,81.7,81.78,81.7,81.78,90104.0,71.6924,71.7626,71.6924,71.7626,90104.0
2017-11-09 15:40:00,81.78,81.78,81.73,81.73,184525.0,71.7626,71.7626,71.7187,71.7187,184525.0
2017-11-09 15:45:00,81.73,81.75,81.71,81.71,65603.0,71.7187,71.7363,71.7012,71.7012,65603.0
2017-11-09 15:50:00,81.72,81.78,81.71,81.76,227591.0,71.7099,71.7626,71.7012,71.745,227591.0
2017-11-09 15:55:00,81.76,81.81,81.72,81.73,588194.0,71.745,71.7889,71.7099,71.7187,588194.0
2017-11-10 09:30:00,81.53,81.53,81.3,81.3,177548.0,71.5432,71.5432,71.3414,71.3414,177548.0
2017-11-10 09:35:00,81.3,81.3,81.16,81.25,90417.0,71.3414,71.3414,71.2185,71.2975,90417.0
2017-11-10 09:40:00,81.26,81.27,81.14,81.15,61552.0,71.3063,71.3151,71.201,71.2098,61552.0
2017-11-10 09:45:00,81.16,81.17,80.96,81.02,201415.0,71.2185,71.2273,71.043,71.0957,201415.0
2017-11-10 09:50:00,81.03,81.06,80.95,81.0,82274.0,71.1045,71.1308,71.0343,71.0781,82274.0
2017-11-10 09:55:00,81.01,81.01,80.95,80.98,51982.0,71.0869,71.0869,71.0343,71.0606,51982.0
2017-11-10 10:00:00,80.98,81.02,80.91,80.96,52520.0,71.0606,71.0957,70.9992,71.043,52520.0
2017-11-10 10:05:00,80.96,81.03,80.95,80.97,50488.0,71.043,71.1045,71.0343,71.0518,50488.0
2017-11-10 10:10:00,80.98,80.98,80.89,80.92,30872.0,71.0606,71.0606,70.9816,71.0079,30872.0
2017-11-10 10:15:00,80.91,80.98,80.89,80.96,40187.0,70.9992,71.0606,70.9816,71.043,40187.0
2017-11-10 10:20:00,80.95,80.97,80.86,80.87,21875.0,71.0343,71.0518,70.9553,70.9641,21875.0
2017-11-10 10:25:00,80.86,80.86,80.79,80.81,32576.0,70.9553,70.9553,70.8939,70.9114,32576.0
2017-11-10 10:30:00,80.81,80.81,80.7,80.74,203569.0,70.9114,70.9114,70.8149,70.85,203569.0
2017-11-10 10:35:00,80.74,80.77,80.71,80.75,79633.0,70.85,70.8763,70.8237,70.8588,79633.0
2017-11-10 10:40:00,80.76,80.78,80.73,80.74,38893.0,70.8675,70.8851,70.8412,70.85,38893.0
2017-11-10 10:45:00,80.74,80.78,80.73,80.76,76000.0,70.85,70.8851,70.8412,70.8675,76000.0
2017-11-10 10:50:00,80.77,80.8,80.75,80.78,44720.0,70.8763,70.9026,70.8588,70.8851,44720.0
2017-11-10 10:55:00,80.78,80.81,80.77,80.81,94560.0,70.8851,70.9114,70.8763,70.9114,94560.0
2017-11-10 11:00:00,80.81,80.82,80.73,80.73,23044.0,70.9114,70.9202,70.8412,70.8412,23044.0
2017-11-10 11:05:00,80.73,80.76,80.69,80.71,50250.0,70.8412,70.8675,70.8061,70.8237,50250.0
2017-11-10 11:10:00,80.72,80.76,80.7,80.76,53495.0,70.8324,70.8675,70.8149,70.8675,53495.0
2017-11-10 11:15:00,80.77,80.79,80.73,80.75,65011.0,70.8763,70.8939,70.8412,70.8588,65011.0
2017-11-10 11:20:00,80.76,80.78,80.73,80.78,45861.0,70.8675,70.8851,70.8412,70.8851,45861.0
2017-11-10 11:25:00,80.78,80.8,80.74,80.76,188494.0,70.8851,70.9026,70.85,70.8675,188494.0
2017-11-10 11:30:00,80.76,80.83,80.76,80.81,40427.0,70.8675,70.929,70.8675,70.9114,40427.0
2017-11-10 11:35:00,80.81,80.86,80.81,80.83,32547.0,70.9114,70.9553,70.9114,70.929,32547.0
2017-11-10 11:40:00,80.83,80.87,80.81,80.87,21823.0,70.929,70.9641,70.9114,70.9641,21823.0
2017-11-10 11:45:00,80.88,80.92,80.86,80.9,18468.0,70.9728,71.0079,70.9553,70.9904,18468.0
2017-11-10 11:50:00,80.89,80.93,80.89,80.9,13014.0,70.9816,71.0167,70.9816,70.9904,13014.0
2017-11-10 11:55:00,80.9,80.91,80.89,80.91,24105.0,70.9904,70.9992,70.9816,70.9992,24105.0
2017-11-10 12:00:00,80.91,80.95,80.89,80.92,22000.0,70.9992,71.0343,70.9816,71.0079,22000.0
2017-11-10 12:05:00,80.93,80.98,80.93,80.95,11866.0,71.0167,71.0606,71.0167,71.0343,11866.0
2017-11-10 12:10:00,80.96,80.97,80.94,80.96,27232.0,71.043,71.0518,71.0255,71.043,27232.0
2017-11-10 12:15:00,80.97,80.97,80.92,80.92,13291.0,71.0518,71.0518,71.0079,71.0079,13291.0
2017-11-10 12:20:00,80.92,80.95,80.91,80.91,6400.0,71.0079,71.0343,70.9992,70.9992,6400.0
2017-11-10 12:25:00,80.92,80.93,80.89,80.89,16192.0,71.0079,71.0167,70.9816,70.9816,16192.0
2017-11-10 12:30:00,80.89,80.92,80.87,80.92,16463.0,70.9816,71.0079,70.9641,71.0079,16463.0
2017-11-10 12:35:00,80.91,80.91,80.86,80.86,13681.0,70.9992,70.9992,70.9553,70.9553,13681.0
2017-11-10 12:40:00,80.86,80.9,80.85,80.9,16179.0,70.9553,70.9904,70.9465,70.9904,16179.0
2017-11-10 12:45:00,80.9,80.91,80.87,80.88,19208.0,70.9904,70.9992,70.9641,70.9728,19208.0
2017-11-10 12:50:00,80.88,80.9,80.85,80.89,16763.0,70.9728,70.9904,70.9465,70.9816,16763.0
2017-11-10 12:55:00,80.89,80.9,80.85,80.86,32509.0,70.9816,70.9904,70.9465,70.9553,32509.0
2017-11-10 13:00:00,80.84,80.87,80.84,80.85,11011.0,70.9377,70.9641,70.9377,70.9465,11011.0
2017-11-10 13:05:00,80.85,80.86,80.82,80.84,43942.0,70.9465,70.9553,70.9202,70.9377,43942.0
2017-11-10 13:10:00,80.84,80.87,80.83,80.86,29826.0,70.9377,70.9641,70.929,70.9553,29826.0
2017-11-10 13:15:00,80.86,80.91,80.85,80.89,16611.0,70.9553,70.9992,70.9465,70.9816,16611.0
2017-11-10 13:20:00,80.89,80.91,80.87,80.88,20797.0,70.9816,70.9992,70.9641,70.9728,20797.0
2017-11-10 13:25:00,80.88,80.91,80.87,80.9,15423.0,70.9728,70.9992,70.9641,70.9904,15423.0
2017-11-10 13:30:00,80.9,80.93,80.89,80.92,26422.0,70.9904,71.0167,70.9816,71.0079,26422.0
2017-11-10 13:35:00,80.92,80.94,80.91,80.92,14321.0,71.0079,71.0255,70.9992,71.0079,14321.0
2017-11-10 13:40:00,80.91,80.92,80.86,80.88,82157.0,70.9992,71.0079,70.9553,70.9728,82157.0
2017-11-10 13:45:00,80.87,80.9,80.86,80.88,16025.0,70.9641,70.9904,70.9553,70.9728,16025.0
2017-11-10 13:50:00,80.88,80.95,80.88,80.95,36397.0,70.9728,71.0343,70.9728,71.0343,36397.0
2017-11-10 13:55:00,80.94,80.97,80.91,80.92,22980.0,71.0255,71.0518,70.9992,71.0079,22980.0
2017-11-10 14:00:00,80.93,80.95,80.92,80.93,17141.0,71.0167,71.0343,71.0079,71.0167,17141.0
2017-11-10 14:05:00,80.94,81.0,80.94,80.98,121706.0,71.0255,71.0781,71.0255,71.0606,121706.0
2017-11-10 14:10:00,80.98,81.04,80.98,81.01,47258.0,71.0606,71.1132,71.0606,71.0869,47258.0
2017-11-10 14:15:00,81.02,81.05,81.01,81.03,39285.0,71.0957,71.122,71.0869,71.1045,39285.0
2017-11-10 14:20:00,81.02,81.04,81.01,81.04,20130.0,71.0957,71.1132,71.0869,71.1132,20130.0
2017-11-10 14:25:00,81.03,81.04,80.98,81.01,30741.0,71.1045,71.1132,71.0606,71.0869,30741.0
2017-11-10 14:30:00,81.01,81.03,81.0,81.01,25240.0,71.0869,71.1045,71.0781,71.0869,25240.0
2017-11-10 14:35:00,81.01,81.03,80.99,81.02,21119.0,71.0869,71.1045,71.0694,71.0957,21119.0
2017-11-10 14:40:00,81.03,81.05,81.02,81.04,21944.0,71.1045,71.122,71.0957,71.1132,21944.0
2017-11-10 14:45:00,81.05,81.07,81.03,81.03,23247.0,71.122,71.1396,71.1045,71.1045,23247.0
2017-11-10 14:50:00,81.04,81.05,81.02,81.04,30709.0,71.1132,71.122,71.0957,71.1132,30709.0
2017-11-10 14:55:00,81.04,81.1,81.03,81.07,61320.0,71.1132,71.1659,71.1045,71.1396,61320.0
2017-11-10 15:00:00,81.07,81.16,81.06,81.16,58114.0,71.1396,71.2185,71.1308,71.2185,58114.0
2017-11-10 15:05:00,81.16,81.16,81.11,81.15,41433.0,71.2185,71.2185,71.1747,71.2098,41433.0
2017-11-10 15:10:00,81.14,81.16,81.13,81.15,18247.0,71.201,71.2185,71.1922,71.2098,18247.0
2017-11-10 15:15:00,81.15,81.17,81.13,81.15,28068.0,71.2098,71.2273,71.1922,71.2098,28068.0
2017-11-10 15:20:00,81.14,81.18,81.13,81.17,53572.0,71.201,71.2361,71.1922,71.2273,53572.0
2017-11-10 15:25:00,81.18,81.2,81.17,81.19,49619.0,71.2361,71.2536,71.2273,71.2449,49619.0
2017-11-10 15:30:00,81.18,81.21,81.15,81.17,70821.0,71.2361,71.2624,71.2098,71.2273,70821.0
2017-11-10 15:35:00,81.17,81.18,81.14,81.16,61532.0,71.2273,71.2361,71.201,71.2185,61532.0
2017-11-10 15:40:00,81.17,81.21,81.15,81.17,64990.0,71.2273,71.2624,71.2098,71.2273,64990.0
2017-11-10 15:45:00,81.17,81.2,81.14,81.15,71022.0,71.2273,71.2536,71.201,71.2098,71022.0
2017-11-10 15:50:00,81.15,81.2,81.14,81.19,114473.0,71.2098,71.2536,71.201,71.2449,114473.0
2017-11-10 15:55:00,81.2,81.22,81.17,81.2,489176.0,71.2536,71.2712,71.2273,71.2536,489176.0
2017-11-13 09:30:00,80.93,81.06,80.85,80.86,130535.0,71.0167,71.1308,70.9465,70.9553,130535.0
2017-11-13 09:35:00,80.86,80.91,80.81,80.87,42068.0,70.9553,70.9992,70.9114,70.9641,42068.0
2017-11-13 09:40:00,80.87,80.88,80.84,80.85,21002.0,70.9641,70.9728,70.9377,70.9465,21002.0
2017-11-13 09:45:00,80.86,80.88,80.74,80.74,58560.0,70.9553,70.9728,70.85,70.85,58560.0
2017-11-13 09:50:00,80.73,80.77,80.7,80.73,21636.0,70.8412,70.8763,70.8149,70.8412,21636.0
2017-11-13 09:55:00,80.72,80.86,80.71,80.85,40590.0,70.8324,70.9553,70.8237,70.9465,40590.0
2017-11-13 10:00:00,80.86,80.93,80.85,80.93,87552.0,70.9553,71.0167,70.9465,71.0167,87552.0
2017-11-13 10:05:00,80.93,80.94,80.85,80.92,50984.0,71.0167,71.0255,70.9465,71.0079,50984.0
2017-11-13 10:10:00,80.92,80.99,80.92,80.97,60411.0,71.0079,71.0694,71.0079,71.0518,60411.0
2017-11-13 10:15:00,80.97,81.05,80.96,80.99,78577.0,71.0518,71.122,71.043,71.0694,78577.0
2017-11-13 10:20:00,80.98,81.03,80.96,81.03,23751.0,71.0606,71.1045,71.043,71.1045,23751.0
2017-11-13 10:25:00,81.03,81.13,81.03,81.13,56918.0,71.1045,71.1922,71.1045,71.1922,56918.0
2017-11-13 10:30:00,81.13,81.13,81.05,81.05,68634.0,71.1922,71.1922,71.122,71.122,68634.0
2017-11-13 10:35:00,81.05,81.07,81.03,81.06,32726.0,71.122,71.1396,71.1045,71.1308,32726.0
2017-11-13 10:40:00,81.06,81.06,81.01,81.03,39660.0,71.1308,71.1308,71.0869,71.1045,39660.0
2017-11-13 10:45:00,81.03,81.06,81.01,81.04,45582.0,71.1045,71.1308,71.0869,71.1132,45582.0
2017-11-13 10:50:00,81.04,81.07,81.03,81.06,52656.0,71.1132,71.1396,71.1045,71.1308,52656.0
2017-11-13 10:55:00,81.06,81.07,81.03,81.07,31897.0,71.1308,71.1396,71.1045,71.1396,31897.0
2017-11-13 11:00:00,81.07,81.07,81.04,81.05,16398.0,71.1396,71.1396,71.1132,71.122,16398.0
2017-11-13 11:05:00,81.04,81.06,81.02,81.03,18775.0,71.1132,71.1308,71.0957,71.1045,18775.0
2017-11-13 11:10:00,81.03,81.09,81.02,81.05,21920.0,71.1045,71.1571,71.0957,71.122,21920.0
2017-11-13 11:15:00,81.05,81.11,81.05,81.1,67777.0,71.122,71.1747,71.122,71.1659,67777.0
2017-11-13 11:20:00,81.11,81.14,81.11,81.12,74771.0,71.1747,71.201,71.1747,71.1834,74771.0
2017-11-13 11:25:00,81.11,81.16,81.11,81.16,30424.0,71.1747,71.2185,71.1747,71.2185,30424.0
2017-11-13 11:30:00,81.16,81.16,81.11,81.15,32366.0,71.2185,71.2185,71.1747,71.2098,32366.0
2017-11-13 11:35:00,81.15,81.15,81.12,81.12,26673.0,71.2098,71.2098,71.1834,71.1834,26673.0
2017-11-13 11:40:00,81.12,81.13,81.08,81.12,57439.0,71.1834,71.1922,71.1483,71.1834,57439.0
2017-11-13 11:45:00,81.12,81.14,81.09,81.1,24676.0,71.1834,71.201,71.1571,71.1659,24676.0
2017-11-13 11:50:00,81.09,81.13,81.09,81.11,23779.0,71.1571,71.1922,71.1571,71.1747,23779.0
2017-11-13 11:55:00,81.11,81.11,81.09,81.11,27079.0,71.1747,71.1747,71.1571,71.1747,27079.0
2017-11-13 12:00:00,81.11,81.13,81.1,81.1,22860.0,71.1747,71.1922,71.1659,71.1659,22860.0
2017-11-13 12:05:00,81.11,81.13,81.09,81.13,21817.0,71.1747,71.1922,71.1571,71.1922,21817.0
2017-11-13 12:10:00,81.14,81.14,81.1,81.11,15913.0,71.201,71.201,71.1659,71.1747,15913.0
2017-11-13 12:15:00,81.12,81.13,81.09,81.13,19034.0,71.1834,71.1922,71.1571,71.1922,19034.0
2017-11-13 12:20:00,81.13,81.18,81.12,81.17,10674.0,71.1922,71.2361,71.1834,71.2273,10674.0
2017-11-13 12:25:00,81.18,81.19,81.15,81.16,27010.0,71.2361,71.2449,71.2098,71.2185,27010.0
2017-11-13 12:30:00,81.16,81.17,81.13,81.14,45650.0,71.2185,71.2273,71.1922,71.201,45650.0
2017-11-13 12:35:00,81.13,81.13,81.1,81.1,15564.0,71.1922,71.1922,71.1659,71.1659,15564.0
2017-11-13 12:40:00,81.11,81.16,81.1,81.16,13582.0,71.1747,71.2185,71.1659,71.2185,13582.0
2017-11-13 12:45:00,81.17,81.17,81.12,81.15,17490.0,71.2273,71.2273,71.1834,71.2098,17490.0
2017-11-13 12:50:00,81.15,81.16,81.13,81.14,15519.0,71.2098,71.2185,71.1922,71.201,15519.0
2017-11-13 12:55:00,81.15,81.16,81.13,81.13,17985.0,71.2098,71.2185,71.1922,71.1922,17985.0
2017-11-13 13:00:00,81.14,81.15,81.09,81.09,33095.0,71.201,71.2098,71.1571,71.1571,33095.0
2017-11-13 13:05:00,81.1,81.12,81.07,81.1,98500.0,71.1659,71.1834,71.1396,71.1659,98500.0
2017-11-13 13:10:00,81.09,81.13,81.09,81.12,13760.0,71.1571,71.1922,71.1571,71.1834,13760.0
2017-11-13 13:15:00,81.12,81.14,81.12,81.13,33431.0,71.1834,71.201,71.1834,71.1922,33431.0
2017-11-13 13:20:00,81.13,81.15,81.12,81.14,20411.0,71.1922,71.2098,71.1834,71.201,20411.0
2017-11-13 13:25:00,81.14,81.14,81.09,81.1,12519.0,71.201,71.201,71.1571,71.1659,12519.0
2017-11-13 13:30:00,81.1,81.14,81.09,81.11,28394.0,71.1659,71.201,71.1571,71.1747,28394.0
2017-11-13 13:35:00,81.12,81.12,81.1,81.1,9934.0,71.1834,71.1834,71.1659,71.1659,9934.0
2017-11-13 13:40:00,81.1,81.15,81.09,81.14,13578.0,71.1659,71.2098,71.1571,71.201,13578.0
2017-11-13 13:45:00,81.15,81.15,81.11,81.15,20170.0,71.2098,71.2098,71.1747,71.2098,20170.0
2017-11-13 13:50:00,81.15,81.19,81.14,81.16,45726.0,71.2098,71.2449,71.201,71.2185,45726.0
2017-11-13 13:55:00,81.17,81.2,81.16,81.17,55439.0,71.2273,71.2536,71.2185,71.2273,55439.0
2017-11-13 14:00:00,81.18,81.24,81.17,81.22,37585.0,71.2361,71.2887,71.2273,71.2712,37585.0
2017-11-13 14:05:00,81.22,81.24,81.22,81.23,21897.0,71.2712,71.2887,71.2712,71.28,21897.0
2017-11-13 14:10:00,81.23,81.25,81.21,81.21,20429.0,71.28,71.2975,71.2624,71.2624,20429.0
2017-11-13 14:15:00,81.22,81.24,81.21,81.23,9969.0,71.2712,71.2887,71.2624,71.28,9969.0
2017-11-13 14:20:00,81.24,81.25,81.23,81.25,11450.0,71.2887,71.2975,71.28,71.2975,11450.0
2017-11-13 14:25:00,81.25,81.26,81.23,81.24,91912.0,71.2975,71.3063,71.28,71.2887,91912.0
2017-11-13 14:30:00,81.24,81.26,81.23,81.25,96016.0,71.2887,71.3063,71.28,71.2975,96016.0
2017-11-13 14:35:00,81.24,81.28,81.24,81.28,19381.0,71.2887,71.3238,71.2887,71.3238,19381.0
2017-11-13 14:40:00,81.28,81.29,81.26,81.28,26778.0,71.3238,71.3326,71.3063,71.3238,26778.0
2017-11-13 14:45:00,81.28,81.29,81.27,81.28,14822.0,71.3238,71.3326,71.3151,71.3238,14822.0
2017-11-13 14:50:00,81.27,81.3,81.26,81.26,35167.0,71.3151,71.3414,71.3063,71.3063,35167.0
2017-11-13 14:55:00,81.26,81.29,81.26,81.27,23951.0,71.3063,71.3326,71.3063,71.3151,23951.0
2017-11-13 15:00:00,81.28,81.32,81.27,81.31,189330.0,71.3238,71.3589,71.3151,71.3502,189330.0
2017-11-13 15:05:00,81.31,81.34,81.29,81.33,45245.0,71.3502,71.3765,71.3326,71.3677,45245.0
2017-11-13 15:10:00,81.32,81.35,81.32,81.34,324673.0,71.3589,71.3853,71.3589,71.3765,324673.0
2017-11-13 15:15:00,81.34,81.35,81.33,81.33,63432.0,71.3765,71.3853,71.3677,71.3677,63432.0
2017-11-13 15:20:00,81.33,81.42,81.33,81.36,295363.0,71.3677,71.4467,71.3677,71.394,295363.0
2017-11-13 15:25:00,81.37,81.44,81.36,81.37,147627.0,71.4028,71.4642,71.394,71.4028,147627.0
2017-11-13 15:30:00,81.37,81.38,81.33,81.35,130604.0,71.4028,71.4116,71.3677,71.3853,130604.0
2017-11-13 15:35:00,81.35,81.37,81.34,81.36,47112.0,71.3853,71.4028,71.3765,71.394,47112.0
2017-11-13 15:40:00,81.36,81.37,81.27,81.28,149045.0,71.394,71.4028,71.3151,71.3238,149045.0
2017-11-13 15:45:00,81.28,81.29,81.25,81.25,67392.0,71.3238,71.3326,71.2975,71.2975,67392.0
2017-11-13 15:50:00,81.26,81.3,81.24,81.3,200547.0,71.3063,71.3414,71.2887,71.3414,200547.0
2017-11-13 15:55:00,81.3,81.33,81.27,81.28,343669.0,71.3414,71.3677,71.3151,71.3238,343669.0
2017-11-14 09:30:00,81.01,81.1,80.98,81.0,90920.0,71.0869,71.1659,71.0606,71.0781,90920.0
2017-11-14 09:35:00,81.0,81.03,80.94,80.97,102070.0,71.0781,71.1045,71.0255,71.0518,102070.0
2017-11-14 09:40:00,80.99,81.04,80.96,80.96,77299.0,71.0694,71.1132,71.043,71.043,77299.0
2017-11-14 09:45:00,80.95,81.08,80.92,80.98,103542.0,71.0343,71.1483,71.0079,71.0606,103542.0
2017-11-14 09:50:00,80.99,81.0,80.93,80.96,33782.0,71.0694,71.0781,71.0167,71.043,33782.0
2017-11-14 09:55:00,80.96,80.97,80.86,80.89,144084.0,71.043,71.0518,70.9553,70.9816,144084.0
2017-11-14 10:00:00,80.89,80.91,80.67,80.67,201489.0,70.9816,70.9992,70.7886,70.7886,201489.0
2017-11-14 10:05:00,80.65,80.73,80.58,80.7,332309.0,70.771,70.8412,70.7096,70.8149,332309.0
2017-11-14 10:10:00,80.7,80.74,80.66,80.74,99710.0,70.8149,70.85,70.7798,70.85,99710.0
2017-11-14 10:15:00,80.75,80.86,80.74,80.85,63454.0,70.8588,70.9553,70.85,70.9465,63454.0
2017-11-14 10:20:00,80.85,80.93,80.84,80.86,109887.0,70.9465,71.0167,70.9377,70.9553,109887.0
2017-11-14 10:25:00,80.86,80.87,80.78,80.81,89423.0,70.9553,70.9641,70.8851,70.9114,89423.0
2017-11-14 10:30:00,80.81,80.82,80.76,80.82,56781.0,70.9114,70.9202,70.8675,70.9202,56781.0
2017-11-14 10:35:00,80.81,80.93,80.79,80.93,78124.0,70.9114,71.0167,70.8939,71.0167,78124.0
2017-11-14 10:40:00,80.92,80.96,80.91,80.96,48406.0,71.0079,71.043,70.9992,71.043,48406.0
2017-11-14 10:45:00,80.96,81.1,80.95,81.06,259041.0,71.043,71.1659,71.0343,71.1308,259041.0
2017-11-14 10:50:00,81.05,81.1,81.03,81.05,74450.0,71.122,71.1659,71.1045,71.122,74450.0
2017-11-14 10:55:00,81.06,81.08,80.99,80.99,164398.0,71.1308,71.1483,71.0694,71.0694,164398.0
2017-11-14 11:00:00,81.0,81.04,80.97,80.98,25118.0,71.0781,71.1132,71.0518,71.0606,25118.0
2017-11-14 11:05:00,80.99,81.05,80.98,80.99,25273.0,71.0694,71.122,71.0606,71.0694,25273.0
2017-11-14 11:10:00,80.98,81.02,80.98,80.98,52855.0,71.0606,71.0957,71.0606,71.0606,52855.0
2017-11-14 11:15:00,80.98,81.01,80.96,80.97,28360.0,71.0606,71.0869,71.043,71.0518,28360.0
2017-11-14 11:20:00,80.98,81.0,80.94,80.96,40539.0,71.0606,71.0781,71.0255,71.043,40539.0
2017-11-14 11:25:00,80.96,80.99,80.95,80.96,23075.0,71.043,71.0694,71.0343,71.043,23075.0
2017-11-14 11:30:00,80.96,81.0,80.92,80.93,79948.0,71.043,71.0781,71.0079,71.0167,79948.0
2017-11-14 11:35:00,80.93,80.94,80.89,80.92,41732.0,71.0167,71.0255,70.9816,71.0079,41732.0
2017-11-14 11:40:00,80.92,80.97,80.9,80.92,32251.0,71.0079,71.0518,70.9904,71.0079,32251.0
2017-11-14 11:45:00,80.94,80.97,80.91,80.95,142033.0,71.0255,71.0518,70.9992,71.0343,142033.0
2017-11-14 11:50:00,80.95,80.96,80.93,80.95,22488.0,71.0343,71.043,71.0167,71.0343,22488.0
2017-11-14 11:55:00,80.94,80.96,80.92,80.95,26713.0,71.0255,71.043,71.0079,71.0343,26713.0
2017-11-14 12:00:00,80.95,81.04,80.93,81.02,110193.0,71.0343,71.1132,71.0167,71.0957,110193.0
2017-11-14 12:05:00,81.02,81.03,80.96,80.99,368285.0,71.0957,71.1045,71.043,71.0694,368285.0
2017-11-14 12:10:00,80.98,80.98,80.96,80.96,43910.0,71.0606,71.0606,71.043,71.043,43910.0
2017-11-14 12:15:00,80.95,80.97,80.94,80.96,24007.0,71.0343,71.0518,71.0255,71.043,24007.0
2017-11-14 12:20:00,80.95,80.95,80.92,80.93,48840.0,71.0343,71.0343,71.0079,71.0167,48840.0
2017-11-14 12:25:00,80.93,80.96,80.93,80.94,46751.0,71.0167,71.043,71.0167,71.0255,46751.0
2017-11-14 12:30:00,80.93,80.96,80.92,80.95,42428.0,71.0167,71.043,71.0079,71.0343,42428.0
2017-11-14 12:35:00,80.95,80.97,80.91,80.91,33695.0,71.0343,71.0518,70.9992,70.9992,33695.0
2017-11-14 12:40:00,80.91,80.94,80.9,80.94,17896.0,70.9992,71.0255,70.9904,71.0255,17896.0
2017-11-14 12:45:00,80.93,80.94,80.85,80.86,61941.0,71.0167,71.0255,70.9465,70.9553,61941.0
2017-11-14 12:50:00,80.86,80.88,80.75,80.77,116025.0,70.9553,70.9728,70.8588,70.8763,116025.0
2017-11-14 12:55:00,80.78,80.78,80.71,80.78,77524.0,70.8851,70.8851,70.8237,70.8851,77524.0
2017-11-14 13:00:00,80.77,80.79,80.75,80.78,72803.0,70.8763,70.8939,70.8588,70.8851,72803.0
2017-11-14 13:05:00,80.77,80.84,80.75,80.84,24642.0,70.8763,70.9377,70.8588,70.9377,24642.0
2017-11-14 13:10:00,80.84,80.9,80.84,80.89,12948.0,70.9377,70.9904,70.9377,70.9816,12948.0
2017-11-14 13:15:00,80.88,80.89,80.83,80.83,17841.0,70.9728,70.9816,70.929,70.929,17841.0
2017-11-14 13:20:00,80.84,80.86,80.83,80.84,14227.0,70.9377,70.9553,70.929,70.9377,14227.0
2017-11-14 13:25:00,80.84,80.87,80.83,80.85,14827.0,70.9377,70.9641,70.929,70.9465,14827.0
2017-11-14 13:30:00,80.85,80.87,80.79,80.79,20197.0,70.9465,70.9641,70.8939,70.8939,20197.0
2017-11-14 13:35:00,80.79,80.84,80.78,80.84,65174.0,70.8939,70.9377,70.8851,70.9377,65174.0
2017-11-14 13:40:00,80.84,80.88,80.82,80.85,133453.0,70.9377,70.9728,70.9202,70.9465,133453.0
2017-11-14 13:45:00,80.86,80.9,80.85,80.87,18829.0,70.9553,70.9904,70.9465,70.9641,18829.0
2017-11-14 13:50:00,80.86,80.87,80.78,80.79,41771.0,70.9553,70.9641,70.8851,70.8939,41771.0
2017-11-14 13:55:00,80.79,80.8,80.74,80.78,18635.0,70.8939,70.9026,70.85,70.8851,18635.0
2017-11-14 14:00:00,80.79,80.81,80.77,80.8,27364.0,70.8939,70.9114,70.8763,70.9026,27364.0
2017-11-14 14:05:00,80.8,80.82,80.79,80.81,19689.0,70.9026,70.9202,70.8939,70.9114,19689.0
2017-11-14 14:10:00,80.81,80.84,80.8,80.81,20734.0,70.9114,70.9377,70.9026,70.9114,20734.0
2017-11-14 14:15:00,80.81,80.86,80.81,80.81,56376.0,70.9114,70.9553,70.9114,70.9114,56376.0
2017-11-14 14:20:00,80.83,80.84,80.82,80.84,16610.0,70.929,70.9377,70.9202,70.9377,16610.0
2017-11-14 14:25:00,80.84,80.86,80.8,80.85,30384.0,70.9377,70.9553,70.9026,70.9465,30384.0
2017-11-14 14:30:00,80.86,80.87,80.82,80.84,37279.0,70.9553,70.9641,70.9202,70.9377,37279.0
2017-11-14 14:35:00,80.85,80.9,80.85,80.89,44948.0,70.9465,70.9904,70.9465,70.9816,44948.0
2017-11-14 14:40:00,80.89,80.93,80.88,80.91,109340.0,70.9816,71.0167,70.9728,70.9992,109340.0
2017-11-14 14:45:00,80.91,80.93,80.88,80.89,23063.0,70.9992,71.0167,70.9728,70.9816,23063.0
2017-11-14 14:50:00,80.9,80.93,80.89,80.92,11727.0,70.9904,71.0167,70.9816,71.0079,11727.0
2017-11-14 14:55:00,80.92,80.98,80.92,80.97,23847.0,71.0079,71.0606,71.0079,71.0518,23847.0
2017-11-14 15:00:00,80.96,81.0,80.95,80.99,30219.0,71.043,71.0781,71.0343,71.0694,30219.0
2017-11-14 15:05:00,80.99,81.02,80.96,80.97,107198.0,71.0694,71.0957,71.043,71.0518,107198.0
2017-11-14 15:10:00,80.96,80.97,80.95,80.96,27085.0,71.043,71.0518,71.0343,71.043,27085.0
2017-11-14 15:15:00,80.96,80.97,80.92,80.92,26304.0,71.043,71.0518,71.0079,71.0079,26304.0
2017-11-14 15:20:00,80.92,80.93,80.89,80.91,46939.0,71.0079,71.0167,70.9816,70.9992,46939.0
2017-11-14 15:25:00,80.9,80.91,80.86,80.87,54455.0,70.9904,70.9992,70.9553,70.9641,54455.0
2017-11-14 15:30:00,80.88,80.92,80.87,80.91,49079.0,70.9728,71.0079,70.9641,70.9992,49079.0
2017-11-14 15:35:00,80.92,80.95,80.9,80.9,96447.0,71.0079,71.0343,70.9904,70.9904,96447.0
2017-11-14 15:40:00,80.9,80.92,80.87,80.9,98202.0,70.9904,71.0079,70.9641,70.9904,98202.0
2017-11-14 15:45:00,80.91,80.92,80.89,80.92,144474.0,70.9992,71.0079,70.9816,71.0079,144474.0
2017-11-14 15:50:00,80.92,80.96,80.9,80.96,198188.0,71.0079,71.043,70.9904,71.043,198188.0
2017-11-14 15:55:00,80.95,80.99,80.94,80.95,452195.0,71.0343,71.0694,71.0255,71.0343,452195.0
2017-11-15 09:30:00,80.65,80.87,80.65,80.78,183032.0,70.771,70.9641,70.771,70.8851,183032.0
2017-11-15 09:35:00,80.78,80.8,80.59,80.6,191988.0,70.8851,70.9026,70.7184,70.7271,191988.0
2017-11-15 09:40:00,80.6,80.64,80.53,80.54,330572.0,70.7271,70.7622,70.6657,70.6745,330572.0
2017-11-15 09:45:00,80.53,80.7,80.53,80.59,165613.0,70.6657,70.8149,70.6657,70.7184,165613.0
2017-11-15 09:50:00,80.58,80.62,80.47,80.47,137304.0,70.7096,70.7447,70.6131,70.6131,137304.0
2017-11-15 09:55:00,80.47,80.58,80.44,80.58,112431.0,70.6131,70.7096,70.5867,70.7096,112431.0
2017-11-15 10:00:00,80.58,80.64,80.57,80.6,94238.0,70.7096,70.7622,70.7008,70.7271,94238.0
2017-11-15 10:05:00,80.6,80.61,80.53,80.54,36431.0,70.7271,70.7359,70.6657,70.6745,36431.0
2017-11-15 10:10:00,80.54,80.57,80.46,80.5,52647.0,70.6745,70.7008,70.6043,70.6394,52647.0
2017-11-15 10:15:00,80.51,80.55,80.49,80.52,38965.0,70.6482,70.6833,70.6306,70.6569,38965.0
2017-11-15 10:20:00,80.53,80.62,80.49,80.61,41923.0,70.6657,70.7447,70.6306,70.7359,41923.0
2017-11-15 10:25:00,80.61,80.65,80.6,80.62,31406.0,70.7359,70.771,70.7271,70.7447,31406.0
2017-11-15 10:30:00,80.61,80.67,80.6,80.66,32143.0,70.7359,70.7886,70.7271,70.7798,32143.0
2017-11-15 10:35:00,80.67,80.75,80.67,80.75,75232.0,70.7886,70.8588,70.7886,70.8588,75232.0
2017-11-15 10:40:00,80.76,80.79,80.74,80.76,33451.0,70.8675,70.8939,70.85,70.8675,33451.0
2017-11-15 10:45:00,80.76,80.77,80.73,80.76,27138.0,70.8675,70.8763,70.8412,70.8675,27138.0
2017-11-15 10:50:00,80.77,80.78,80.76,80.77,14542.0,70.8763,70.8851,70.8675,70.8763,14542.0
2017-11-15 10:55:00,80.78,80.88,80.77,80.85,62540.0,70.8851,70.9728,70.8763,70.9465,62540.0
2017-11-15 11:00:00,80.85,80.87,80.82,80.82,36703.0,70.9465,70.9641,70.9202,70.9202,36703.0
2017-11-15 11:05:00,80.82,80.82,80.79,80.81,39128.0,70.9202,70.9202,70.8939,70.9114,39128.0
2017-11-15 11:10:00,80.81,80.86,80.79,80.85,44247.0,70.9114,70.9553,70.8939,70.9465,44247.0
2017-11-15 11:15:00,80.86,80.92,80.85,80.91,29469.0,70.9553,71.0079,70.9465,70.9992,29469.0
2017-11-15 11:20:00,80.92,80.97,80.92,80.93,75262.0,71.0079,71.0518,71.0079,71.0167,75262.0
2017-11-15 11:25:00,80.93,80.94,80.85,80.87,40076.0,71.0167,71.0255,70.9465,70.9641,40076.0
2017-11-15 11:30:00,80.87,80.87,80.83,80.85,40972.0,70.9641,70.9641,70.929,70.9465,40972.0
2017-11-15 11:35:00,80.85,80.9,80.82,80.9,24934.0,70.9465,70.9904,70.9202,70.9904,24934.0
2017-11-15 11:40:00,80.9,80.92,80.89,80.89,28500.0,70.9904,71.0079,70.9816,70.9816,28500.0
2017-11-15 11:45:00,80.9,80.91,80.86,80.87,29998.0,70.9904,70.9992,70.9553,70.9641,29998.0
2017-11-15 11:50:00,80.87,80.89,80.87,80.88,22735.0,70.9641,70.9816,70.9641,70.9728,22735.0
2017-11-15 11:55:00,80.88,80.9,80.87,80.89,18002.0,70.9728,70.9904,70.9641,70.9816,18002.0
2017-11-15 12:00:00,80.89,80.9,80.79,80.82,39697.0,70.9816,70.9904,70.8939,70.9202,39697.0
2017-11-15 12:05:00,80.83,80.87,80.83,80.85,22060.0,70.929,70.9641,70.929,70.9465,22060.0
2017-11-15 12:10:00,80.85,80.85,80.82,80.83,17017.0,70.9465,70.9465,70.9202,70.929,17017.0
2017-11-15 12:15:00,80.83,80.85,80.82,80.85,24264.0,70.929,70.9465,70.9202,70.9465,24264.0
2017-11-15 12:20:00,80.85,80.86,80.82,80.84,22583.0,70.9465,70.9553,70.9202,70.9377,22583.0
2017-11-15 12:25:00,80.83,80.85,80.82,80.85,19050.0,70.929,70.9465,70.9202,70.9465,19050.0
2017-11-15 12:30:00,80.85,80.87,80.83,80.85,35015.0,70.9465,70.9641,70.929,70.9465,35015.0
2017-11-15 12:35:00,80.86,80.86,80.83,80.84,21738.0,70.9553,70.9553,70.929,70.9377,21738.0
2017-11-15 12:40:00,80.84,80.87,80.84,80.85,44263.0,70.9377,70.9641,70.9377,70.9465,44263.0
2017-11-15 12:45:00,80.84,80.85,80.78,80.8,14322.0,70.9377,70.9465,70.8851,70.9026,14322.0
2017-11-15 12:50:00,80.8,80.8,80.78,80.79,15729.0,70.9026,70.9026,70.8851,70.8939,15729.0
2017-11-15 12:55:00,80.79,80.81,80.77,80.81,15110.0,70.8939,70.9114,70.8763,70.9114,15110.0
2017-11-15 13:00:00,80.8,80.8,80.77,80.8,25014.0,70.9026,70.9026,70.8763,70.9026,25014.0
2017-11-15 13:05:00,80.8,80.8,80.75,80.75,16821.0,70.9026,70.9026,70.8588,70.8588,16821.0
2017-11-15 13:10:00,80.75,80.79,80.74,80.74,31321.0,70.8588,70.8939,70.85,70.85,31321.0
2017-11-15 13:15:00,80.75,80.76,80.72,80.73,20861.0,70.8588,70.8675,70.8324,70.8412,20861.0
2017-11-15 13:20:00,80.73,80.74,80.7,80.71,12950.0,70.8412,70.85,70.8149,70.8237,12950.0
2017-11-15 13:25:00,80.72,80.73,80.69,80.69,18568.0,70.8324,70.8412,70.8061,70.8061,18568.0
2017-11-15 13:30:00,80.69,80.73,80.69,80.73,17128.0,70.8061,70.8412,70.8061,70.8412,17128.0
2017-11-15 13:35:00,80.73,80.75,80.72,80.73,27838.0,70.8412,70.8588,70.8324,70.8412,27838.0
2017-11-15 13:40:00,80.73,80.78,80.72,80.77,30475.0,70.8412,70.8851,70.8324,70.8763,30475.0
2017-11-15 13:45:00,80.77,80.82,80.75,80.8,49806.0,70.8763,70.9202,70.8588,70.9026,49806.0
2017-11-15 13:50:00,80.8,80.83,80.79,80.79,27139.0,70.9026,70.929,70.8939,70.8939,27139.0
2017-11-15 13:55:00,80.79,80.79,80.75,80.76,24540.0,70.8939,70.8939,70.8588,70.8675,24540.0
2017-11-15 14:00:00,80.77,80.79,80.72,80.74,40237.0,70.8763,70.8939,70.8324,70.85,40237.0
2017-11-15 14:05:00,80.75,80.76,80.74,80.75,19303.0,70.8588,70.8675,70.85,70.8588,19303.0
2017-11-15 14:10:00,80.74,80.77,80.72,80.77,21191.0,70.85,70.8763,70.8324,70.8763,21191.0
2017-11-15 14:15:00,80.77,80.8,80.74,80.8,30361.0,70.8763,70.9026,70.85,70.9026,30361.0
2017-11-15 14:20:00,80.79,80.81,80.77,80.78,14796.0,70.8939,70.9114,70.8763,70.8851,14796.0
2017-11-15 14:25:00,80.77,80.82,80.76,80.81,55122.0,70.8763,70.9202,70.8675,70.9114,55122.0
2017-11-15 14:30:00,80.81,80.81,80.78,80.78,20154.0,70.9114,70.9114,70.8851,70.8851,20154.0
2017-11-15 14:35:00,80.79,80.81,80.77,80.79,28959.0,70.8939,70.9114,70.8763,70.8939,28959.0
2017-11-15 14:40:00,80.79,80.83,80.78,80.83,22369.0,70.8939,70.929,70.8851,70.929,22369.0
2017-11-15 14:45:00,80.83,80.86,80.83,80.85,23478.0,70.929,70.9553,70.929,70.9465,23478.0
2017-11-15 14:50:00,80.85,80.88,80.85,80.86,14909.0,70.9465,70.9728,70.9465,70.9553,14909.0
2017-11-15 14:55:00,80.87,80.88,80.85,80.88,34627.0,70.9641,70.9728,70.9465,70.9728,34627.0
2017-11-15 15:00:00,80.87,80.91,80.86,80.9,30588.0,70.9641,70.9992,70.9553,70.9904,30588.0
2017-11-15 15:05:00,80.9,80.91,80.89,80.91,24863.0,70.9904,70.9992,70.9816,70.9992,24863.0
2017-11-15 15:10:00,80.9,80.95,80.89,80.94,43414.0,70.9904,71.0343,70.9816,71.0255,43414.0
2017-11-15 15:15:00,80.94,80.97,80.93,80.95,39314.0,71.0255,71.0518,71.0167,71.0343,39314.0
2017-11-15 15:20:00,80.95,80.95,80.84,80.84,96460.0,71.0343,71.0343,70.9377,70.9377,96460.0
2017-11-15 15:25:00,80.85,80.86,80.81,80.83,39030.0,70.9465,70.9553,70.9114,70.929,39030.0
2017-11-15 15:30:00,80.83,80.9,80.82,80.85,93796.0,70.929,70.9904,70.9202,70.9465,93796.0
2017-11-15 15:35:00,80.85,80.89,80.84,80.85,80932.0,70.9465,70.9816,70.9377,70.9465,80932.0
2017-11-15 15:40:00,80.84,80.86,80.8,80.84,76942.0,70.9377,70.9553,70.9026,70.9377,76942.0
2017-11-15 15:45:00,80.85,80.87,80.79,80.81,169910.0,70.9465,70.9641,70.8939,70.9114,169910.0
2017-11-15 15:50:00,80.8,80.81,80.69,80.72,286072.0,70.9026,70.9114,70.8061,70.8324,286072.0
2017-11-15 15:55:00,80.72,80.76,80.68,80.72,555507.0,70.8324,70.8675,70.7973,70.8324,555507.0
2017-11-16 09:30:00,80.84,81.05,80.84,80.91,104511.0,70.9377,71.122,70.9377,70.9992,104511.0
2017-11-16 09:35:00,80.9,80.99,80.86,80.94,169970.0,70.9904,71.0694,70.9553,71.0255,169970.0
2017-11-16 09:40:00,80.95,81.08,80.94,81.03,136040.0,71.0343,71.1483,71.0255,71.1045,136040.0
2017-11-16 09:45:00,81.02,81.12,81.02,81.09,95720.0,71.0957,71.1834,71.0957,71.1571,95720.0
2017-11-16 09:50:00,81.1,81.12,81.05,81.11,34367.0,71.1659,71.1834,71.122,71.1747,34367.0
2017-11-16 09:55:00,81.12,81.12,81.05,81.06,40529.0,71.1834,71.1834,71.122,71.1308,40529.0
2017-11-16 10:00:00,81.06,81.15,81.06,81.14,28974.0,71.1308,71.2098,71.1308,71.201,28974.0
2017-11-16 10:05:00,81.15,81.22,81.15,81.2,36299.0,71.2098,71.2712,71.2098,71.2536,36299.0
2017-11-16 10:10:00,81.18,81.22,81.14,81.19,30538.0,71.2361,71.2712,71.201,71.2449,30538.0
2017-11-16 10:15:00,81.18,81.24,81.15,81.23,27958.0,71.2361,71.2887,71.2098,71.28,27958.0
2017-11-16 10:20:00,81.24,81.29,81.23,81.29,28473.0,71.2887,71.3326,71.28,71.3326,28473.0
2017-11-16 10:25:00,81.3,81.32,81.19,81.2,22816.0,71.3414,71.3589,71.2449,71.2536,22816.0
2017-11-16 10:30:00,81.2,81.24,81.16,81.24,28813.0,71.2536,71.2887,71.2185,71.2887,28813.0
2017-11-16 10:35:00,81.25,81.31,81.24,81.28,28550.0,71.2975,71.3502,71.2887,71.3238,28550.0
2017-11-16 10:40:00,81.28,81.34,81.28,81.32,40871.0,71.3238,71.3765,71.3238,71.3589,40871.0
2017-11-16 10:45:00,81.32,81.35,81.28,81.34,44163.0,71.3589,71.3853,71.3238,71.3765,44163.0
2017-11-16 10:50:00,81.34,81.37,81.34,81.37,23048.0,71.3765,71.4028,71.3765,71.4028,23048.0
2017-11-16 10:55:00,81.37,81.39,81.32,81.34,107904.0,71.4028,71.4204,71.3589,71.3765,107904.0
2017-11-16 11:00:00,81.35,81.39,81.34,81.36,17716.0,71.3853,71.4204,71.3765,71.394,17716.0
2017-11-16 11:05:00,81.36,81.36,81.34,81.34,27788.0,71.394,71.394,71.3765,71.3765,27788.0
2017-11-16 11:10:00,81.33,81.33,81.3,81.31,32314.0,71.3677,71.3677,71.3414,71.3502,32314.0
2017-11-16 11:15:00,81.31,81.35,81.3,81.33,17031.0,71.3502,71.3853,71.3414,71.3677,17031.0
2017-11-16 11:20:00,81.33,81.36,81.32,81.34,17886.0,71.3677,71.394,71.3589,71.3765,17886.0
2017-11-16 11:25:00,81.35,81.37,81.31,81.36,35847.0,71.3853,71.4028,71.3502,71.394,35847.0
2017-11-16 11:30:00,81.35,81.4,81.35,81.4,13448.0,71.3853,71.4291,71.3853,71.4291,13448.0
2017-11-16 11:35:00,81.4,81.42,81.38,81.42,24755.0,71.4291,71.4467,71.4116,71.4467,24755.0
2017-11-16 11:40:00,81.43,81.44,81.35,81.35,8874.0,71.4555,71.4642,71.3853,71.3853,8874.0
2017-11-16 11:45:00,81.36,81.4,81.35,81.36,12438.0,71.394,71.4291,71.3853,71.394,12438.0
2017-11-16 11:50:00,81.36,81.43,81.36,81.42,10477.0,71.394,71.4555,71.394,71.4467,10477.0
2017-11-16 11:55:00,81.42,81.43,81.37,81.37,6212.0,71.4467,71.4555,71.4028,71.4028,6212.0
2017-11-16 12:00:00,81.37,81.41,81.36,81.41,29721.0,71.4028,71.4379,71.394,71.4379,29721.0
2017-11-16 12:05:00,81.41,81.42,81.4,81.41,15743.0,71.4379,71.4467,71.4291,71.4379,15743.0
2017-11-16 12:10:00,81.41,81.41,81.38,81.38,9902.0,71.4379,71.4379,71.4116,71.4116,9902.0
2017-11-16 12:15:00,81.39,81.4,81.37,81.4,13442.0,71.4204,71.4291,71.4028,71.4291,13442.0
2017-11-16 12:20:00,81.39,81.43,81.38,81.42,11400.0,71.4204,71.4555,71.4116,71.4467,11400.0
2017-11-16 12:25:00,81.43,81.48,81.42,81.47,40507.0,71.4555,71.4993,71.4467,71.4906,40507.0
2017-11-16 12:30:00,81.48,81.49,81.45,81.47,21005.0,71.4993,71.5081,71.473,71.4906,21005.0
2017-11-16 12:35:00,81.46,81.47,81.44,81.47,28841.0,71.4818,71.4906,71.4642,71.4906,28841.0
2017-11-16 12:40:00,81.47,81.47,81.42,81.44,34125.0,71.4906,71.4906,71.4467,71.4642,34125.0
2017-11-16 12:45:00,81.44,81.45,81.41,81.41,17867.0,71.4642,71.473,71.4379,71.4379,17867.0
2017-11-16 12:50:00,81.41,81.47,81.4,81.46,20275.0,71.4379,71.4906,71.4291,71.4818,20275.0
2017-11-16 12:55:00,81.46,81.46,81.43,81.45,7686.0,71.4818,71.4818,71.4555,71.473,7686.0
2017-11-16 13:00:00,81.45,81.5,81.44,81.48,37691.0,71.473,71.5169,71.4642,71.4993,37691.0
2017-11-16 13:05:00,81.48,81.49,81.45,81.46,14854.0,71.4993,71.5081,71.473,71.4818,14854.0
2017-11-16 13:10:00,81.46,81.47,81.44,81.45,7952.0,71.4818,71.4906,71.4642,71.473,7952.0
2017-11-16 13:15:00,81.45,81.48,81.44,81.47,8715.0,71.473,71.4993,71.4642,71.4906,8715.0
2017-11-16 13:20:00,81.48,81.51,81.47,81.5,5900.0,71.4993,71.5257,71.4906,71.5169,5900.0
2017-11-16 13:25:00,81.5,81.5,81.46,81.48,42066.0,71.5169,71.5169,71.4818,71.4993,42066.0
2017-11-16 13:30:00,81.48,81.52,81.47,81.52,14994.0,71.4993,71.5344,71.4906,71.5344,14994.0
2017-11-16 13:35:00,81.51,81.54,81.51,81.52,38861.0,71.5257,71.552,71.5257,71.5344,38861.0
2017-11-16 13:40:00,81.52,81.53,81.5,81.53,38037.0,71.5344,71.5432,71.5169,71.5432,38037.0
2017-11-16 13:45:00,81.53,81.54,81.49,81.52,42043.0,71.5432,71.552,71.5081,71.5344,42043.0
2017-11-16 13:50:00,81.53,81.55,81.51,81.52,8735.0,71.5432,71.5608,71.5257,71.5344,8735.0
2017-11-16 13:55:00,81.52,81.54,81.51,81.54,32755.0,71.5344,71.552,71.5257,71.552,32755.0
2017-11-16 14:00:00,81.53,81.61,81.53,81.59,18746.0,71.5432,71.6134,71.5432,71.5959,18746.0
2017-11-16 14:05:00,81.59,81.59,81.55,81.57,28030.0,71.5959,71.5959,71.5608,71.5783,28030.0
2017-11-16 14:10:00,81.58,81.6,81.55,81.6,26565.0,71.5871,71.6046,71.5608,71.6046,26565.0
2017-11-16 14:15:00,81.6,81.62,81.59,81.6,15264.0,71.6046,71.6222,71.5959,71.6046,15264.0
2017-11-16 14:20:00,81.59,81.61,81.58,81.61,19832.0,71.5959,71.6134,71.5871,71.6134,19832.0
2017-11-16 14:25:00,81.61,81.61,81.58,81.6,60530.0,71.6134,71.6134,71.5871,71.6046,60530.0
2017-11-16 14:30:00,81.61,81.63,81.59,81.6,53748.0,71.6134,71.631,71.5959,71.6046,53748.0
2017-11-16 14:35:00,81.6,81.62,81.59,81.62,37405.0,71.6046,71.6222,71.5959,71.6222,37405.0
2017-11-16 14:40:00,81.62,81.62,81.59,81.61,33419.0,71.6222,71.6222,71.5959,71.6134,33419.0
2017-11-16 14:45:00,81.62,81.64,81.59,81.62,26624.0,71.6222,71.6397,71.5959,71.6222,26624.0
2017-11-16 14:50:00,81.61,81.61,81.55,81.56,54474.0,71.6134,71.6134,71.5608,71.5695,54474.0
2017-11-16 14:55:00,81.56,81.57,81.55,81.56,40345.0,71.5695,71.5783,71.5608,71.5695,40345.0
2017-11-16 15:00:00,81.56,81.57,81.54,81.55,27496.0,71.5695,71.5783,71.552,71.5608,27496.0
2017-11-16 15:05:00,81.55,81.59,81.54,81.58,62473.0,71.5608,71.5959,71.552,71.5871,62473.0
2017-11-16 15:10:00,81.58,81.63,81.56,81.63,39779.0,71.5871,71.631,71.5695,71.631,39779.0
2017-11-16 15:15:00,81.62,81.63,81.58,81.61,179483.0,71.6222,71.631,71.5871,71.6134,179483.0
2017-11-16 15:20:00,81.6,81.62,81.6,81.62,32465.0,71.6046,71.6222,71.6046,71.6222,32465.0
2017-11-16 15:25:00,81.63,81.65,81.62,81.65,35652.0,71.631,71.6485,71.6222,71.6485,35652.0
2017-11-16 15:30:00,81.65,81.66,81.61,81.63,57576.0,71.6485,71.6573,71.6134,71.631,57576.0
2017-11-16 15:35:00,81.63,81.63,81.58,81.59,52211.0,71.631,71.631,71.5871,71.5959,52211.0
2017-11-16 15:40:00,81.59,81.63,81.58,81.59,71962.0,71.5959,71.631,71.5871,71.5959,71962.0
2017-11-16 15:45:00,81.58,81.59,81.55,81.57,177157.0,71.5871,71.5959,71.5608,71.5783,177157.0
2017-11-16 15:50:00,81.58,81.58,81.54,81.57,344410.0,71.5871,71.5871,71.552,71.5783,344410.0
2017-11-16 15:55:00,81.57,81.58,81.53,81.57,772591.0,71.5783,71.5871,71.5432,71.5783,772591.0
2017-11-17 09:30:00,81.19,81.39,81.19,81.39,156857.0,71.2449,71.4204,71.2449,71.4204,156857.0
2017-11-17 09:35:00,81.39,81.48,81.33,81.46,182036.0,71.4204,71.4993,71.3677,71.4818,182036.0
2017-11-17 09:40:00,81.45,81.5,81.42,81.43,52626.0,71.473,71.5169,71.4467,71.4555,52626.0
2017-11-17 09:45:00,81.42,81.42,81.3,81.31,198047.0,71.4467,71.4467,71.3414,71.3502,198047.0
2017-11-17 09:50:00,81.31,81.39,81.3,81.36,61614.0,71.3502,71.4204,71.3414,71.394,61614.0
2017-11-17 09:55:00,81.36,81.39,81.34,81.35,128495.0,71.394,71.4204,71.3765,71.3853,128495.0
2017-11-17 10:00:00,81.35,81.37,81.32,81.34,93215.0,71.3853,71.4028,71.3589,71.3765,93215.0
2017-11-17 10:05:00,81.34,81.37,81.31,81.36,26625.0,71.3765,71.4028,71.3502,71.394,26625.0
2017-11-17 10:10:00,81.36,81.37,81.31,81.33,24797.0,71.394,71.4028,71.3502,71.3677,24797.0
2017-11-17 10:15:00,81.33,81.35,81.25,81.28,88666.0,71.3677,71.3853,71.2975,71.3238,88666.0
2017-11-17 10:20:00,81.29,81.36,81.29,81.32,20337.0,71.3326,71.394,71.3326,71.3589,20337.0
2017-11-17 10:25:00,81.32,81.32,81.28,81.28,107215.0,71.3589,71.3589,71.3238,71.3238,107215.0
2017-11-17 10:30:00,81.28,81.31,81.25,81.28,28191.0,71.3238,71.3502,71.2975,71.3238,28191.0
2017-11-17 10:35:00,81.29,81.33,81.28,81.31,32775.0,71.3326,71.3677,71.3238,71.3502,32775.0
2017-11-17 10:40:00,81.31,81.31,81.28,81.28,21616.0,71.3502,71.3502,71.3238,71.3238,21616.0
2017-11-17 10:45:00,81.28,81.28,81.23,81.24,36609.0,71.3238,71.3238,71.28,71.2887,36609.0
2017-11-17 10:50:00,81.23,81.29,81.22,81.25,30114.0,71.28,71.3326,71.2712,71.2975,30114.0
2017-11-17 10:55:00,81.25,81.26,81.21,81.23,29553.0,71.2975,71.3063,71.2624,71.28,29553.0
2017-11-17 11:00:00,81.24,81.32,81.23,81.3,38003.0,71.2887,71.3589,71.28,71.3414,38003.0
2017-11-17 11:05:00,81.3,81.3,81.16,81.17,71763.0,71.3414,71.3414,71.2185,71.2273,71763.0
2017-11-17 11:10:00,81.17,81.19,81.11,81.19,52841.0,71.2273,71.2449,71.1747,71.2449,52841.0
2017-11-17 11:15:00,81.19,81.21,81.17,81.18,26137.0,71.2449,71.2624,71.2273,71.2361,26137.0
2017-11-17 11:20:00,81.19,81.27,81.15,81.27,57262.0,71.2449,71.3151,71.2098,71.3151,57262.0
2017-11-17 11:25:00,81.26,81.28,81.24,81.25,18388.0,71.3063,71.3238,71.2887,71.2975,18388.0
2017-11-17 11:30:00,81.24,81.27,81.24,81.26,19111.0,71.2887,71.3151,71.2887,71.3063,19111.0
2017-11-17 11:35:00,81.25,81.25,81.21,81.23,34883.0,71.2975,71.2975,71.2624,71.28,34883.0
2017-11-17 11:40:00,81.24,81.34,81.24,81.34,32555.0,71.2887,71.3765,71.2887,71.3765,32555.0
2017-11-17 11:45:00,81.34,81.35,81.31,81.32,24206.0,71.3765,71.3853,71.3502,71.3589,24206.0
2017-11-17 11:50:00,81.32,81.32,81.25,81.28,20142.0,71.3589,71.3589,71.2975,71.3238,20142.0
2017-11-17 11:55:00,81.28,81.29,81.25,81.28,20725.0,71.3238,71.3326,71.2975,71.3238,20725.0
2017-11-17 12:00:00,81.28,81.29,81.26,81.27,15206.0,71.3238,71.3326,71.3063,71.3151,15206.0
2017-11-17 12:05:00,81.26,81.27,81.24,81.25,14533.0,71.3063,71.3151,71.2887,71.2975,14533.0
2017-11-17 12:10:00,81.25,81.29,81.24,81.29,18288.0,71.2975,71.3326,71.2887,71.3326,18288.0
2017-11-17 12:15:00,81.29,81.3,81.27,81.29,21041.0,71.3326,71.3414,71.3151,71.3326,21041.0
2017-11-17 12:20:00,81.29,81.31,81.28,81.29,21443.0,71.3326,71.3502,71.3238,71.3326,21443.0
2017-11-17 12:25:00,81.3,81.33,81.29,81.33,20651.0,71.3414,71.3677,71.3326,71.3677,20651.0
2017-11-17 12:30:00,81.33,81.33,81.28,81.32,29208.0,71.3677,71.3677,71.3238,71.3589,29208.0
2017-11-17 12:35:00,81.31,81.31,81.28,81.3,23384.0,71.3502,71.3502,71.3238,71.3414,23384.0
2017-11-17 12:40:00,81.3,81.31,81.27,81.29,19818.0,71.3414,71.3502,71.3151,71.3326,19818.0
2017-11-17 12:45:00,81.29,81.3,81.25,81.27,17483.0,71.3326,71.3414,71.2975,71.3151,17483.0
2017-11-17 12:50:00,81.28,81.3,81.27,81.27,19798.0,71.3238,71.3414,71.3151,71.3151,19798.0
2017-11-17 12:55:00,81.28,81.31,81.27,81.3,15319.0,71.3238,71.3502,71.3151,71.3414,15319.0
2017-11-17 13:00:00,81.3,81.33,81.28,81.32,21707.0,71.3414,71.3677,71.3238,71.3589,21707.0
2017-11-17 13:05:00,81.32,81.33,81.29,81.29,15318.0,71.3589,71.3677,71.3326,71.3326,15318.0
2017-11-17 13:10:00,81.3,81.33,81.3,81.32,18604.0,71.3414,71.3677,71.3414,71.3589,18604.0
2017-11-17 13:15:00,81.33,81.34,81.31,81.32,29015.0,71.3677,71.3765,71.3502,71.3589,29015.0
2017-11-17 13:20:00,81.32,81.34,81.32,81.33,14470.0,71.3589,71.3765,71.3589,71.3677,14470.0
2017-11-17 13:25:00,81.32,81.34,81.3,81.34,14705.0,71.3589,71.3765,71.3414,71.3765,14705.0
2017-11-17 13:30:00,81.34,81.37,81.32,81.36,25880.0,71.3765,71.4028,71.3589,71.394,25880.0
2017-11-17 13:35:00,81.36,81.38,81.34,81.38,15733.0,71.394,71.4116,71.3765,71.4116,15733.0
2017-11-17 13:40:00,81.37,81.39,81.36,81.37,15449.0,71.4028,71.4204,71.394,71.4028,15449.0
2017-11-17 13:45:00,81.37,81.38,81.34,81.36,13721.0,71.4028,71.4116,71.3765,71.394,13721.0
2017-11-17 13:50:00,81.37,81.41,81.36,81.4,20379.0,71.4028,71.4379,71.394,71.4291,20379.0
2017-11-17 13:55:00,81.4,81.4,81.37,81.39,22987.0,71.4291,71.4291,71.4028,71.4204,22987.0
2017-11-17 14:00:00,81.39,81.4,81.37,81.39,23130.0,71.4204,71.4291,71.4028,71.4204,23130.0
2017-11-17 14:05:00,81.39,81.39,81.37,81.38,20889.0,71.4204,71.4204,71.4028,71.4116,20889.0
2017-11-17 14:10:00,81.39,81.41,81.37,81.38,46868.0,71.4204,71.4379,71.4028,71.4116,46868.0
2017-11-17 14:15:00,81.37,81.38,81.35,81.35,39904.0,71.4028,71.4116,71.3853,71.3853,39904.0
2017-11-17 14:20:00,81.35,81.36,81.34,81.34,31108.0,71.3853,71.394,71.3765,71.3765,31108.0
2017-11-17 14:25:00,81.35,81.36,81.32,81.33,17981.0,71.3853,71.394,71.3589,71.3677,17981.0
2017-11-17 14:30:00,81.34,81.35,81.32,81.32,21190.0,71.3765,71.3853,71.3589,71.3589,21190.0
2017-11-17 14:35:00,81.32,81.33,81.31,81.32,77354.0,71.3589,71.3677,71.3502,71.3589,77354.0
2017-11-17 14:40:00,81.32,81.34,81.3,81.33,31686.0,71.3589,71.3765,71.3414,71.3677,31686.0
2017-11-17 14:45:00,81.33,81.34,81.29,81.34,35125.0,71.3677,71.3765,71.3326,71.3765,35125.0
2017-11-17 14:50:00,81.33,81.35,81.32,81.33,41910.0,71.3677,71.3853,71.3589,71.3677,41910.0
2017-11-17 14:55:00,81.33,81.35,81.32,81.34,44815.0,71.3677,71.3853,71.3589,71.3765,44815.0
2017-11-17 15:00:00,81.34,81.34,81.29,81.3,77132.0,71.3765,71.3765,71.3326,71.3414,77132.0
2017-11-17 15:05:00,81.3,81.33,81.3,81.3,77394.0,71.3414,71.3677,71.3414,71.3414,77394.0
2017-11-17 15:10:00,81.3,81.31,81.26,81.27,104658.0,71.3414,71.3502,71.3063,71.3151,104658.0
2017-11-17 15:15:00,81.27,81.27,81.23,81.27,119377.0,71.3151,71.3151,71.28,71.3151,119377.0
2017-11-17 15:20:00,81.27,81.27,81.24,81.26,99054.0,71.3151,71.3151,71.2887,71.3063,99054.0
2017-11-17 15:25:00,81.26,81.3,81.25,81.29,141894.0,71.3063,71.3414,71.2975,71.3326,141894.0
2017-11-17 15:30:00,81.29,81.3,81.27,81.27,92739.0,71.3326,71.3414,71.3151,71.3151,92739.0
2017-11-17 15:35:00,81.27,81.29,81.26,81.29,127765.0,71.3151,71.3326,71.3063,71.3326,127765.0
2017-11-17 15:40:00,81.29,81.3,81.25,81.26,147486.0,71.3326,71.3414,71.2975,71.3063,147486.0
2017-11-17 15:45:00,81.26,81.26,81.2,81.24,330684.0,71.3063,71.3063,71.2536,71.2887,330684.0
2017-11-17 15:50:00,81.24,81.31,81.24,81.31,155373.0,71.2887,71.3502,71.2887,71.3502,155373.0
2017-11-17 15:55:00,81.3,81.32,81.23,81.24,936259.0,71.3414,71.3589,71.28,71.2887,936259.0
2017-11-20 09:30:00,81.23,81.3,81.1,81.12,105115.0,71.28,71.3414,71.1659,71.1834,105115.0
2017-11-20 09:35:00,81.11,81.13,80.99,81.02,61973.0,71.1747,71.1922,71.0694,71.0957,61973.0
2017-11-20 09:40:00,81.02,81.02,80.96,81.0,28745.0,71.0957,71.0957,71.043,71.0781,28745.0
2017-11-20 09:45:00,81.0,81.05,81.0,81.03,34497.0,71.0781,71.122,71.0781,71.1045,34497.0
2017-11-20 09:50:00,81.04,81.07,80.96,80.96,75183.0,71.1132,71.1396,71.043,71.043,75183.0
2017-11-20 09:55:00,80.96,81.06,80.93,81.06,26162.0,71.043,71.1308,71.0167,71.1308,26162.0
2017-11-20 10:00:00,81.06,81.06,81.01,81.01,42800.0,71.1308,71.1308,71.0869,71.0869,42800.0
2017-11-20 10:05:00,81.01,81.03,80.95,80.96,88618.0,71.0869,71.1045,71.0343,71.043,88618.0
2017-11-20 10:10:00,80.95,80.97,80.87,80.9,94236.0,71.0343,71.0518,70.9641,70.9904,94236.0
2017-11-20 10:15:00,80.89,80.93,80.88,80.92,41322.0,70.9816,71.0167,70.9728,71.0079,41322.0
2017-11-20 10:20:00,80.93,80.95,80.9,80.91,33799.0,71.0167,71.0343,70.9904,70.9992,33799.0
2017-11-20 10:25:00,80.91,80.92,80.86,80.86,101134.0,70.9992,71.0079,70.9553,70.9553,101134.0
2017-11-20 10:30:00,80.86,80.91,80.84,80.9,45255.0,70.9553,70.9992,70.9377,70.9904,45255.0
2017-11-20 10:35:00,80.88,80.91,80.88,80.9,21356.0,70.9728,70.9992,70.9728,70.9904,21356.0
2017-11-20 10:40:00,80.9,80.91,80.85,80.85,16404.0,70.9904,70.9992,70.9465,70.9465,16404.0
2017-11-20 10:45:00,80.85,80.9,80.85,80.86,31848.0,70.9465,70.9904,70.9465,70.9553,31848.0
2017-11-20 10:50:00,80.86,80.89,80.85,80.88,78819.0,70.9553,70.9816,70.9465,70.9728,78819.0
2017-11-20 10:55:00,80.88,80.91,80.87,80.87,97358.0,70.9728,70.9992,70.9641,70.9641,97358.0
2017-11-20 11:00:00,80.88,80.89,80.84,80.86,14674.0,70.9728,70.9816,70.9377,70.9553,14674.0
2017-11-20 11:05:00,80.86,80.87,80.83,80.87,23949.0,70.9553,70.9641,70.929,70.9641,23949.0
2017-11-20 11:10:00,80.87,80.89,80.85,80.87,27947.0,70.9641,70.9816,70.9465,70.9641,27947.0
2017-11-20 11:15:00,80.87,80.87,80.83,80.83,46445.0,70.9641,70.9641,70.929,70.929,46445.0
2017-11-20 11:20:00,80.83,80.84,80.83,80.83,19481.0,70.929,70.9377,70.929,70.929,19481.0
2017-11-20 11:25:00,80.84,80.86,80.82,80.84,25633.0,70.9377,70.9553,70.9202,70.9377,25633.0
2017-11-20 11:30:00,80.84,80.84,80.8,80.82,21252.0,70.9377,70.9377,70.9026,70.9202,21252.0
2017-11-20 11:35:00,80.82,80.86,80.82,80.84,46846.0,70.9202,70.9553,70.9202,70.9377,46846.0
2017-11-20 11:40:00,80.84,80.87,80.81,80.81,110626.0,70.9377,70.9641,70.9114,70.9114,110626.0
2017-11-20 11:45:00,80.81,80.82,80.79,80.81,19929.0,70.9114,70.9202,70.8939,70.9114,19929.0
2017-11-20 11:50:00,80.81,80.83,80.8,80.82,14152.0,70.9114,70.929,70.9026,70.9202,14152.0
2017-11-20 11:55:00,80.83,80.86,80.83,80.85,22260.0,70.929,70.9553,70.929,70.9465,22260.0
2017-11-20 12:00:00,80.84,80.86,80.81,80.82,28422.0,70.9377,70.9553,70.9114,70.9202,28422.0
2017-11-20 12:05:00,80.82,80.86,80.81,80.84,14849.0,70.9202,70.9553,70.9114,70.9377,14849.0
2017-11-20 12:10:00,80.84,80.86,80.84,80.84,120362.0,70.9377,70.9553,70.9377,70.9377,120362.0
2017-11-20 12:15:00,80.84,80.86,80.81,80.81,41804.0,70.9377,70.9553,70.9114,70.9114,41804.0
2017-11-20 12:20:00,80.8,80.81,80.77,80.78,36166.0,70.9026,70.9114,70.8763,70.8851,36166.0
2017-11-20 12:25:00,80.78,80.81,80.78,80.8,9495.0,70.8851,70.9114,70.8851,70.9026,9495.0
2017-11-20 12:30:00,80.79,80.82,80.78,80.81,27322.0,70.8939,70.9202,70.8851,70.9114,27322.0
2017-11-20 12:35:00,80.81,80.84,80.8,80.81,12089.0,70.9114,70.9377,70.9026,70.9114,12089.0
2017-11-20 12:40:00,80.8,80.82,80.77,80.78,119288.0,70.9026,70.9202,70.8763,70.8851,119288.0
2017-11-20 12:45:00,80.79,80.81,80.78,80.8,31740.0,70.8939,70.9114,70.8851,70.9026,31740.0
2017-11-20 12:50:00,80.79,80.81,80.78,80.81,27887.0,70.8939,70.9114,70.8851,70.9114,27887.0
2017-11-20 12:55:00,80.82,80.86,80.81,80.85,11170.0,70.9202,70.9553,70.9114,70.9465,11170.0
2017-11-20 13:00:00,80.85,80.88,80.85,80.87,86472.0,70.9465,70.9728,70.9465,70.9641,86472.0
2017-11-20 13:05:00,80.88,80.92,80.87,80.87,136836.0,70.9728,71.0079,70.9641,70.9641,136836.0
2017-11-20 13:10:00,80.87,80.89,80.86,80.87,15740.0,70.9641,70.9816,70.9553,70.9641,15740.0
2017-11-20 13:15:00,80.88,80.92,80.88,80.91,36016.0,70.9728,71.0079,70.9728,70.9992,36016.0
2017-11-20 13:20:00,80.91,80.93,80.89,80.93,83892.0,70.9992,71.0167,70.9816,71.0167,83892.0
2017-11-20 13:25:00,80.94,80.97,80.94,80.96,19773.0,71.0255,71.0518,71.0255,71.043,19773.0
2017-11-20 13:30:00,80.95,80.95,80.91,80.92,8907.0,71.0343,71.0343,70.9992,71.0079,8907.0
2017-11-20 13:35:00,80.92,80.92,80.89,80.91,12826.0,71.0079,71.0079,70.9816,70.9992,12826.0
2017-11-20 13:40:00,80.92,80.93,80.9,80.93,12974.0,71.0079,71.0167,70.9904,71.0167,12974.0
2017-11-20 13:45:00,80.92,80.94,80.92,80.94,15404.0,71.0079,71.0255,71.0079,71.0255,15404.0
2017-11-20 13:50:00,80.93,80.94,80.9,80.91,19787.0,71.0167,71.0255,70.9904,70.9992,19787.0
2017-11-20 13:55:00,80.91,80.94,80.9,80.93,26729.0,70.9992,71.0255,70.9904,71.0167,26729.0
2017-11-20 14:00:00,80.94,80.95,80.91,80.94,30729.0,71.0255,71.0343,70.9992,71.0255,30729.0
2017-11-20 14:05:00,80.95,81.0,80.95,80.99,50102.0,71.0343,71.0781,71.0343,71.0694,50102.0
2017-11-20 14:10:00,80.99,81.0,80.97,80.99,44837.0,71.0694,71.0781,71.0518,71.0694,44837.0
2017-11-20 14:15:00,80.99,81.01,80.98,80.99,53805.0,71.0694,71.0869,71.0606,71.0694,53805.0
2017-11-20 14:20:00,80.99,81.02,80.98,81.02,18649.0,71.0694,71.0957,71.0606,71.0957,18649.0
2017-11-20 14:25:00,81.02,81.03,81.0,81.01,62078.0,71.0957,71.1045,71.0781,71.0869,62078.0
2017-11-20 14:30:00,81.01,81.02,80.98,80.98,26182.0,71.0869,71.0957,71.0606,71.0606,26182.0
2017-11-20 14:35:00,80.98,81.0,80.97,81.0,20229.0,71.0606,71.0781,71.0518,71.0781,20229.0
2017-11-20 14:40:00,81.0,81.0,80.97,80.98,42966.0,71.0781,71.0781,71.0518,71.0606,42966.0
2017-11-20 14:45:00,80.98,80.98,80.96,80.97,18951.0,71.0606,71.0606,71.043,71.0518,18951.0
2017-11-20 14:50:00,80.97,80.99,80.94,80.95,24633.0,71.0518,71.0694,71.0255,71.0343,24633.0
2017-11-20 14:55:00,80.96,80.96,80.91,80.92,39832.0,71.043,71.043,70.9992,71.0079,39832.0
2017-11-20 15:00:00,80.93,80.96,80.92,80.95,26017.0,71.0167,71.043,71.0079,71.0343,26017.0
2017-11-20 15:05:00,80.95,80.97,80.94,80.94,26220.0,71.0343,71.0518,71.0255,71.0255,26220.0
2017-11-20 15:10:00,80.95,80.95,80.91,80.92,43905.0,71.0343,71.0343,70.9992,71.0079,43905.0
2017-11-20 15:15:00,80.92,80.94,80.91,80.92,33472.0,71.0079,71.0255,70.9992,71.0079,33472.0
2017-11-20 15:20:00,80.93,80.96,80.92,80.95,102837.0,71.0167,71.043,71.0079,71.0343,102837.0
2017-11-20 15:25:00,80.95,80.96,80.92,80.93,60332.0,71.0343,71.043,71.0079,71.0167,60332.0
2017-11-20 15:30:00,80.94,80.95,80.9,80.91,73888.0,71.0255,71.0343,70.9904,70.9992,73888.0
2017-11-20 15:35:00,80.91,80.91,80.86,80.89,66749.0,70.9992,70.9992,70.9553,70.9816,66749.0
2017-11-20 15:40:00,80.89,80.92,80.87,80.89,73951.0,70.9816,71.0079,70.9641,70.9816,73951.0
2017-11-20 15:45:00,80.89,80.91,80.88,80.9,79251.0,70.9816,70.9992,70.9728,70.9904,79251.0
2017-11-20 15:50:00,80.9,80.91,80.87,80.88,134773.0,70.9904,70.9992,70.9641,70.9728,134773.0
2017-11-20 15:55:00,80.88,80.95,80.87,80.92,540682.0,70.9728,71.0343,70.9641,71.0079,540682.0
2017-11-21 09:30:00,81.34,81.46,81.31,81.34,139530.0,71.3765,71.4818,71.3502,71.3765,139530.0
2017-11-21 09:35:00,81.35,81.46,81.34,81.41,137623.0,71.3853,71.4818,71.3765,71.4379,137623.0
2017-11-21 09:40:00,81.41,81.47,81.38,81.39,236980.0,71.4379,71.4906,71.4116,71.4204,236980.0
2017-11-21 09:45:00,81.38,81.46,81.38,81.44,156198.0,71.4116,71.4818,71.4116,71.4642,156198.0
2017-11-21 09:50:00,81.44,81.49,81.42,81.45,168618.0,71.4642,71.5081,71.4467,71.473,168618.0
2017-11-21 09:55:00,81.44,81.46,81.4,81.44,254187.0,71.4642,71.4818,71.4291,71.4642,254187.0
2017-11-21 10:00:00,81.43,81.48,81.39,81.47,154950.0,71.4555,71.4993,71.4204,71.4906,154950.0
2017-11-21 10:05:00,81.48,81.5,81.44,81.49,130600.0,71.4993,71.5169,71.4642,71.5081,130600.0
2017-11-21 10:10:00,81.5,81.54,81.45,81.48,878136.0,71.5169,71.552,71.473,71.4993,878136.0
2017-11-21 10:15:00,81.48,81.54,81.45,81.51,415417.0,71.4993,71.552,71.473,71.5257,415417.0
2017-11-21 10:20:00,81.51,81.58,81.51,81.57,89446.0,71.5257,71.5871,71.5257,71.5783,89446.0
2017-11-21 10:25:00,81.56,81.58,81.52,81.54,99128.0,71.5695,71.5871,71.5344,71.552,99128.0
2017-11-21 10:30:00,81.55,81.56,81.5,81.55,65706.0,71.5608,71.5695,71.5169,71.5608,65706.0
2017-11-21 10:35:00,81.54,81.58,81.53,81.57,47395.0,71.552,71.5871,71.5432,71.5783,47395.0
2017-11-21 10:40:00,81.58,81.61,81.56,81.6,68784.0,71.5871,71.6134,71.5695,71.6046,68784.0
2017-11-21 10:45:00,81.6,81.62,81.58,81.6,49507.0,71.6046,71.6222,71.5871,71.6046,49507.0
2017-11-21 10:50:00,81.6,81.6,81.53,81.59,187930.0,71.6046,71.6046,71.5432,71.5959,187930.0
2017-11-21 10:55:00,81.59,81.66,81.59,81.64,44014.0,71.5959,71.6573,71.5959,71.6397,44014.0
2017-11-21 11:00:00,81.64,81.67,81.63,81.66,52646.0,71.6397,71.6661,71.631,71.6573,52646.0
2017-11-21 11:05:00,81.66,81.69,81.61,81.62,41046.0,71.6573,71.6836,71.6134,71.6222,41046.0
2017-11-21 11:10:00,81.62,81.65,81.6,81.61,35965.0,71.6222,71.6485,71.6046,71.6134,35965.0
2017-11-21 11:15:00,81.61,81.63,81.58,81.61,48407.0,71.6134,71.631,71.5871,71.6134,48407.0
2017-11-21 11:20:00,81.61,81.63,81.6,81.62,42312.0,71.6134,71.631,71.6046,71.6222,42312.0
2017-11-21 11:25:00,81.62,81.65,81.62,81.64,48528.0,71.6222,71.6485,71.6222,71.6397,48528.0
2017-11-21 11:30:00,81.65,81.7,81.64,81.7,34813.0,71.6485,71.6924,71.6397,71.6924,34813.0
2017-11-21 11:35:00,81.69,81.78,81.69,81.75,49456.0,71.6836,71.7626,71.6836,71.7363,49456.0
2017-11-21 11:40:00,81.75,81.76,81.69,81.7,411702.0,71.7363,71.745,71.6836,71.6924,411702.0
2017-11-21 11:45:00,81.69,81.76,81.68,81.74,62194.0,71.6836,71.745,71.6748,71.7275,62194.0
2017-11-21 11:50:00,81.73,81.74,81.7,81.74,21790.0,71.7187,71.7275,71.6924,71.7275,21790.0
2017-11-21 11:55:00,81.73,81.74,81.71,81.73,40647.0,71.7187,71.7275,71.7012,71.7187,40647.0
2017-11-21 12:00:00,81.73,81.76,81.7,81.72,27521.0,71.7187,71.745,71.6924,71.7099,27521.0
2017-11-21 12:05:00,81.72,81.73,81.7,81.73,39272.0,71.7099,71.7187,71.6924,71.7187,39272.0
2017-11-21 12:10:00,81.73,81.75,81.71,81.72,43705.0,71.7187,71.7363,71.7012,71.7099,43705.0
2017-11-21 12:15:00,81.72,81.76,81.72,81.75,29360.0,71.7099,71.745,71.7099,71.7363,29360.0
2017-11-21 12:20:00,81.75,81.78,81.73,81.78,30242.0,71.7363,71.7626,71.7187,71.7626,30242.0
2017-11-21 12:25:00,81.78,81.78,81.68,81.69,52419.0,71.7626,71.7626,71.6748,71.6836,52419.0
2017-11-21 12:30:00,81.68,81.71,81.67,81.69,26717.0,71.6748,71.7012,71.6661,71.6836,26717.0
2017-11-21 12:35:00,81.69,81.69,81.64,81.65,25884.0,71.6836,71.6836,71.6397,71.6485,25884.0
2017-11-21 12:40:00,81.64,81.65,81.62,81.65,32785.0,71.6397,71.6485,71.6222,71.6485,32785.0
2017-11-21 12:45:00,81.65,81.66,81.61,81.62,39935.0,71.6485,71.6573,71.6134,71.6222,39935.0
2017-11-21 12:50:00,81.62,81.68,81.61,81.65,35137.0,71.6222,71.6748,71.6134,71.6485,35137.0
2017-11-21 12:55:00,81.65,81.69,81.64,81.67,51072.0,71.6485,71.6836,71.6397,71.6661,51072.0
2017-11-21 13:00:00,81.67,81.71,81.66,81.7,45012.0,71.6661,71.7012,71.6573,71.6924,45012.0
2017-11-21 13:05:00,81.7,81.72,81.68,81.69,37704.0,71.6924,71.7099,71.6748,71.6836,37704.0
2017-11-21 13:10:00,81.68,81.69,81.67,81.69,40555.0,71.6748,71.6836,71.6661,71.6836,40555.0
2017-11-21 13:15:00,81.69,81.69,81.65,81.67,41143.0,71.6836,71.6836,71.6485,71.6661,41143.0
2017-11-21 13:20:00,81.67,81.72,81.66,81.71,41376.0,71.6661,71.7099,71.6573,71.7012,41376.0
2017-11-21 13:25:00,81.71,81.74,81.7,81.72,35072.0,71.7012,71.7275,71.6924,71.7099,35072.0
2017-11-21 13:30:00,81.73,81.74,81.72,81.73,19937.0,71.7187,71.7275,71.7099,71.7187,19937.0
2017-11-21 13:35:00,81.73,81.77,81.73,81.74,40689.0,71.7187,71.7538,71.7187,71.7275,40689.0
2017-11-21 13:40:00,81.75,81.77,81.73,81.74,33617.0,71.7363,71.7538,71.7187,71.7275,33617.0
2017-11-21 13:45:00,81.74,81.8,81.74,81.79,45478.0,71.7275,71.7801,71.7275,71.7714,45478.0
2017-11-21 13:50:00,81.79,81.8,81.75,81.77,74736.0,71.7714,71.7801,71.7363,71.7538,74736.0
2017-11-21 13:55:00,81.77,81.77,81.68,81.68,45554.0,71.7538,71.7538,71.6748,71.6748,45554.0
2017-11-21 14:00:00,81.68,81.7,81.67,81.68,31733.0,71.6748,71.6924,71.6661,71.6748,31733.0
2017-11-21 14:05:00,81.68,81.7,81.66,81.69,58148.0,71.6748,71.6924,71.6573,71.6836,58148.0
2017-11-21 14:10:00,81.69,81.71,81.66,81.68,64947.0,71.6836,71.7012,71.6573,71.6748,64947.0
2017-11-21 14:15:00,81.68,81.72,81.67,81.7,58716.0,71.6748,71.7099,71.6661,71.6924,58716.0
2017-11-21 14:20:00,81.7,81.73,81.69,81.7,60834.0,71.6924,71.7187,71.6836,71.6924,60834.0
2017-11-21 14:25:00,81.71,81.72,81.68,81.7,43618.0,71.7012,71.7099,71.6748,71.6924,43618.0
2017-11-21 14:30:00,81.7,81.7,81.66,81.67,45829.0,71.6924,71.6924,71.6573,71.6661,45829.0
2017-11-21 14:35:00,81.67,81.69,81.66,81.66,42944.0,71.6661,71.6836,71.6573,71.6573,42944.0
2017-11-21 14:40:00,81.66,81.67,81.64,81.64,31717.0,71.6573,71.6661,71.6397,71.6397,31717.0
2017-11-21 14:45:00,81.64,81.69,81.63,81.67,40088.0,71.6397,71.6836,71.631,71.6661,40088.0
2017-11-21 14:50:00,81.66,81.68,81.65,81.66,97321.0,71.6573,71.6748,71.6485,71.6573,97321.0
2017-11-21 14:55:00,81.66,81.68,81.66,81.68,50645.0,71.6573,71.6748,71.6573,71.6748,50645.0
2017-11-21 15:00:00,81.67,81.68,81.64,81.66,43067.0,71.6661,71.6748,71.6397,71.6573,43067.0
2017-11-21 15:05:00,81.66,81.68,81.64,81.65,86200.0,71.6573,71.6748,71.6397,71.6485,86200.0
2017-11-21 15:10:00,81.64,81.64,81.6,81.61,32748.0,71.6397,71.6397,71.6046,71.6134,32748.0
2017-11-21 15:15:00,81.6,81.63,81.58,81.59,47070.0,71.6046,71.631,71.5871,71.5959,47070.0
2017-11-21 15:20:00,81.59,81.59,81.57,81.57,82453.0,71.5959,71.5959,71.5783,71.5783,82453.0
2017-11-21 15:25:00,81.57,81.6,81.57,81.59,87009.0,71.5783,71.6046,71.5783,71.5959,87009.0
2017-11-21 15:30:00,81.58,81.62,81.57,81.61,101382.0,71.5871,71.6222,71.5783,71.6134,101382.0
2017-11-21 15:35:00,81.6,81.61,81.56,81.57,77187.0,71.6046,71.6134,71.5695,71.5783,77187.0
2017-11-21 15:40:00,81.58,81.62,81.57,81.62,140568.0,71.5871,71.6222,71.5783,71.6222,140568.0
2017-11-21 15:45:00,81.62,81.62,81.57,81.58,158603.0,71.6222,71.6222,71.5783,71.5871,158603.0
2017-11-21 15:50:00,81.58,81.59,81.55,81.56,157916.0,71.5871,71.5959,71.5608,71.5695,157916.0
2017-11-21 15:55:00,81.56,81.62,81.55,81.61,480566.0,71.5695,71.6222,71.5608,71.6134,480566.0
2017-11-22 09:30:00,81.61,81.92,81.54,81.55,106333.0,71.6134,71.8854,71.552,71.5608,106333.0
2017-11-22 09:35:00,81.55,81.6,81.52,81.55,70744.0,71.5608,71.6046,71.5344,71.5608,70744.0
2017-11-22 09:40:00,81.55,81.62,81.54,81.6,64819.0,71.5608,71.6222,71.552,71.6046,64819.0
2017-11-22 09:45:00,81.6,81.66,81.59,81.63,30279.0,71.6046,71.6573,71.5959,71.631,30279.0
2017-11-22 09:50:00,81.63,81.67,81.59,81.64,42578.0,71.631,71.6661,71.5959,71.6397,42578.0
2017-11-22 09:55:00,81.64,81.67,81.63,81.67,35689.0,71.6397,71.6661,71.631,71.6661,35689.0
2017-11-22 10:00:00,81.67,81.71,81.64,81.7,86294.0,71.6661,71.7012,71.6397,71.6924,86294.0
2017-11-22 10:05:00,81.71,81.73,81.7,81.71,30563.0,71.7012,71.7187,71.6924,71.7012,30563.0
2017-11-22 10:10:00,81.72,81.72,81.66,81.68,57086.0,71.7099,71.7099,71.6573,71.6748,57086.0
2017-11-22 10:15:00,81.68,81.7,81.63,81.66,28261.0,71.6748,71.6924,71.631,71.6573,28261.0
2017-11-22 10:20:00,81.66,81.68,81.63,81.64,23302.0,71.6573,71.6748,71.631,71.6397,23302.0
2017-11-22 10:25:00,81.65,81.66,81.63,81.66,16285.0,71.6485,71.6573,71.631,71.6573,16285.0
2017-11-22 10:30:00,81.65,81.67,81.6,81.65,29340.0,71.6485,71.6661,71.6046,71.6485,29340.0
2017-11-22 10:35:00,81.65,81.68,81.64,81.67,23705.0,71.6485,71.6748,71.6397,71.6661,23705.0
2017-11-22 10:40:00,81.67,81.75,81.67,81.75,40259.0,71.6661,71.7363,71.6661,71.7363,40259.0
2017-11-22 10:45:00,81.75,81.8,81.75,81.8,25595.0,71.7363,71.7801,71.7363,71.7801,25595.0
2017-11-22 10:50:00,81.8,81.81,81.77,81.77,34637.0,71.7801,71.7889,71.7538,71.7538,34637.0
2017-11-22 10:55:00,81.77,81.81,81.75,81.76,71754.0,71.7538,71.7889,71.7363,71.745,71754.0
2017-11-22 11:00:00,81.77,81.79,81.74,81.74,10780.0,71.7538,71.7714,71.7275,71.7275,10780.0
2017-11-22 11:05:00,81.74,81.77,81.73,81.76,18518.0,71.7275,71.7538,71.7187,71.745,18518.0
2017-11-22 11:10:00,81.75,81.76,81.71,81.71,81809.0,71.7363,71.745,71.7012,71.7012,81809.0
2017-11-22 11:15:00,81.71,81.72,81.67,81.68,18458.0,71.7012,71.7099,71.6661,71.6748,18458.0
2017-11-22 11:20:00,81.69,81.71,81.68,81.68,11870.0,71.6836,71.7012,71.6748,71.6748,11870.0
2017-11-22 11:25:00,81.67,81.71,81.66,81.69,224710.0,71.6661,71.7012,71.6573,71.6836,224710.0
2017-11-22 11:30:00,81.69,81.7,81.67,81.67,23359.0,71.6836,71.6924,71.6661,71.6661,23359.0
2017-11-22 11:35:00,81.67,81.7,81.67,81.67,16162.0,71.6661,71.6924,71.6661,71.6661,16162.0
2017-11-22 11:40:00,81.67,81.71,81.67,81.68,17534.0,71.6661,71.7012,71.6661,71.6748,17534.0
2017-11-22 11:45:00,81.68,81.69,81.66,81.68,19408.0,71.6748,71.6836,71.6573,71.6748,19408.0
2017-11-22 11:50:00,81.68,81.69,81.66,81.67,17972.0,71.6748,71.6836,71.6573,71.6661,17972.0
2017-11-22 11:55:00,81.68,81.68,81.66,81.67,14211.0,71.6748,71.6748,71.6573,71.6661,14211.0
2017-11-22 12:00:00,81.68,81.68,81.62,81.62,57996.0,71.6748,71.6748,71.6222,71.6222,57996.0
2017-11-22 12:05:00,81.61,81.64,81.6,81.62,19150.0,71.6134,71.6397,71.6046,71.6222,19150.0
2017-11-22 12:10:00,81.62,81.62,81.58,81.59,29055.0,71.6222,71.6222,71.5871,71.5959,29055.0
2017-11-22 12:15:00,81.59,81.59,81.57,81.57,16357.0,71.5959,71.5959,71.5783,71.5783,16357.0
2017-11-22 12:20:00,81.57,81.6,81.54,81.57,46867.0,71.5783,71.6046,71.552,71.5783,46867.0
2017-11-22 12:25:00,81.58,81.6,81.57,81.58,10365.0,71.5871,71.6046,71.5783,71.5871,10365.0
2017-11-22 12:30:00,81.58,81.58,81.55,81.56,10478.0,71.5871,71.5871,71.5608,71.5695,10478.0
2017-11-22 12:35:00,81.56,81.56,81.52,81.53,14841.0,71.5695,71.5695,71.5344,71.5432,14841.0
2017-11-22 12:40:00,81.52,81.53,81.5,81.52,19612.0,71.5344,71.5432,71.5169,71.5344,19612.0
2017-11-22 12:45:00,81.51,81.53,81.5,81.53,21026.0,71.5257,71.5432,71.5169,71.5432,21026.0
2017-11-22 12:50:00,81.53,81.55,81.51,81.55,11146.0,71.5432,71.5608,71.5257,71.5608,11146.0
2017-11-22 12:55:00,81.55,81.56,81.53,81.56,13548.0,71.5608,71.5695,71.5432,71.5695,13548.0
2017-11-22 13:00:00,81.55,81.57,81.54,81.56,15878.0,71.5608,71.5783,71.552,71.5695,15878.0
2017-11-22 13:05:00,81.56,81.59,81.56,81.58,17102.0,71.5695,71.5959,71.5695,71.5871,17102.0
2017-11-22 13:10:00,81.57,81.58,81.55,81.56,18259.0,71.5783,71.5871,71.5608,71.5695,18259.0
2017-11-22 13:15:00,81.55,81.55,81.51,81.51,34341.0,71.5608,71.5608,71.5257,71.5257,34341.0
2017-11-22 13:20:00,81.51,81.51,81.45,81.47,35577.0,71.5257,71.5257,71.473,71.4906,35577.0
2017-11-22 13:25:00,81.47,81.51,81.46,81.5,28244.0,71.4906,71.5257,71.4818,71.5169,28244.0
2017-11-22 13:30:00,81.5,81.53,81.49,81.52,28705.0,71.5169,71.5432,71.5081,71.5344,28705.0
2017-11-22 13:35:00,81.52,81.53,81.49,81.5,19164.0,71.5344,71.5432,71.5081,71.5169,19164.0
2017-11-22 13:40:00,81.49,81.5,81.47,81.5,23013.0,71.5081,71.5169,71.4906,71.5169,23013.0
2017-11-22 13:45:00,81.5,81.51,81.48,81.5,30583.0,71.5169,71.5257,71.4993,71.5169,30583.0
2017-11-22 13:50:00,81.5,81.52,81.49,81.51,30012.0,71.5169,71.5344,71.5081,71.5257,30012.0
2017-11-22 13:55:00,81.51,81.54,81.5,81.54,26961.0,71.5257,71.552,71.5169,71.552,26961.0
2017-11-22 14:00:00,81.54,81.58,81.53,81.58,16940.0,71.552,71.5871,71.5432,71.5871,16940.0
2017-11-22 14:05:00,81.57,81.58,81.54,81.57,26838.0,71.5783,71.5871,71.552,71.5783,26838.0
2017-11-22 14:10:00,81.57,81.6,81.55,81.58,82797.0,71.5783,71.6046,71.5608,71.5871,82797.0
2017-11-22 14:15:00,81.58,81.61,81.57,81.59,14950.0,71.5871,71.6134,71.5783,71.5959,14950.0
2017-11-22 14:20:00,81.59,81.6,81.57,81.59,32053.0,71.5959,71.6046,71.5783,71.5959,32053.0
2017-11-22 14:25:00,81.6,81.6,81.57,81.58,13622.0,71.6046,71.6046,71.5783,71.5871,13622.0
2017-11-22 14:30:00,81.57,81.61,81.56,81.6,30566.0,71.5783,71.6134,71.5695,71.6046,30566.0
2017-11-22 14:35:00,81.6,81.61,81.59,81.59,15384.0,71.6046,71.6134,71.5959,71.5959,15384.0
2017-11-22 14:40:00,81.59,81.6,81.58,81.6,13131.0,71.5959,71.6046,71.5871,71.6046,13131.0
2017-11-22 14:45:00,81.61,81.62,81.56,81.57,29701.0,71.6134,71.6222,71.5695,71.5783,29701.0
2017-11-22 14:50:00,81.57,81.59,81.56,81.59,25246.0,71.5783,71.5959,71.5695,71.5959,25246.0
2017-11-22 14:55:00,81.59,81.6,81.56,81.57,34221.0,71.5959,71.6046,71.5695,71.5783,34221.0
2017-11-22 15:00:00,81.57,81.59,81.57,81.59,17318.0,71.5783,71.5959,71.5783,71.5959,17318.0
2017-11-22 15:05:00,81.59,81.61,81.59,81.59,35075.0,71.5959,71.6134,71.5959,71.5959,35075.0
2017-11-22 15:10:00,81.59,81.61,81.58,81.6,39710.0,71.5959,71.6134,71.5871,71.6046,39710.0
2017-11-22 15:15:00,81.61,81.65,81.6,81.65,34448.0,71.6134,71.6485,71.6046,71.6485,34448.0
2017-11-22 15:20:00,81.65,81.65,81.63,81.64,23192.0,71.6485,71.6485,71.631,71.6397,23192.0
2017-11-22 15:25:00,81.64,81.66,81.61,81.66,46531.0,71.6397,71.6573,71.6134,71.6573,46531.0
2017-11-22 15:30:00,81.66,81.66,81.62,81.63,62904.0,71.6573,71.6573,71.6222,71.631,62904.0
2017-11-22 15:35:00,81.63,81.66,81.62,81.63,61679.0,71.631,71.6573,71.6222,71.631,61679.0
2017-11-22 15:40:00,81.63,81.66,81.62,81.64,51442.0,71.631,71.6573,71.6222,71.6397,51442.0
2017-11-22 15:45:00,81.64,81.66,81.63,81.64,41488.0,71.6397,71.6573,71.631,71.6397,41488.0
2017-11-22 15:50:00,81.64,81.68,81.63,81.67,123382.0,71.6397,71.6748,71.631,71.6661,123382.0
2017-11-22 15:55:00,81.67,81.67,81.57,81.58,361172.0,71.6661,71.6661,71.5783,71.5871,361172.0
2017-11-24 09:30:00,81.69,81.71,81.6,81.65,81196.0,71.6836,71.7012,71.6046,71.6485,81196.0
2017-11-24 09:35:00,81.66,81.69,81.61,81.61,28650.0,71.6573,71.6836,71.6134,71.6134,28650.0
2017-11-24 09:40:00,81.61,81.66,81.58,81.58,23597.0,71.6134,71.6573,71.5871,71.5871,23597.0
2017-11-24 09:45:00,81.58,81.65,81.57,81.65,89690.0,71.5871,71.6485,71.5783,71.6485,89690.0
2017-11-24 09:50:00,81.64,81.65,81.6,81.6,52489.0,71.6397,71.6485,71.6046,71.6046,52489.0
2017-11-24 09:55:00,81.59,81.62,81.58,81.61,25136.0,71.5959,71.6222,71.5871,71.6134,25136.0
2017-11-24 10:00:00,81.6,81.6,81.51,81.54,25295.0,71.6046,71.6046,71.5257,71.552,25295.0
2017-11-24 10:05:00,81.54,81.57,81.52,81.56,11625.0,71.552,71.5783,71.5344,71.5695,11625.0
2017-11-24 10:10:00,81.56,81.59,81.56,81.58,12310.0,71.5695,71.5959,71.5695,71.5871,12310.0
2017-11-24 10:15:00,81.58,81.62,81.56,81.59,153653.0,71.5871,71.6222,71.5695,71.5959,153653.0
2017-11-24 10:20:00,81.59,81.61,81.57,81.57,23758.0,71.5959,71.6134,71.5783,71.5783,23758.0
2017-11-24 10:25:00,81.56,81.6,81.56,81.6,23344.0,71.5695,71.6046,71.5695,71.6046,23344.0
2017-11-24 10:30:00,81.61,81.66,81.61,81.64,42318.0,71.6134,71.6573,71.6134,71.6397,42318.0
2017-11-24 10:35:00,81.64,81.67,81.64,81.67,19638.0,71.6397,71.6661,71.6397,71.6661,19638.0
2017-11-24 10:40:00,81.67,81.68,81.65,81.66,11064.0,71.6661,71.6748,71.6485,71.6573,11064.0
2017-11-24 10:45:00,81.66,81.7,81.65,81.67,39979.0,71.6573,71.6924,71.6485,71.6661,39979.0
2017-11-24 10:50:00,81.67,81.69,81.66,81.67,15589.0,71.6661,71.6836,71.6573,71.6661,15589.0
2017-11-24 10:55:00,81.66,81.7,81.64,81.7,196984.0,71.6573,71.6924,71.6397,71.6924,196984.0
2017-11-24 11:00:00,81.7,81.7,81.68,81.69,18894.0,71.6924,71.6924,71.6748,71.6836,18894.0
2017-11-24 11:05:00,81.7,81.72,81.68,81.7,15701.0,71.6924,71.7099,71.6748,71.6924,15701.0
2017-11-24 11:10:00,81.71,81.75,81.71,81.75,7770.0,71.7012,71.7363,71.7012,71.7363,7770.0
2017-11-24 11:15:00,81.75,81.8,81.74,81.78,48882.0,71.7363,71.7801,71.7275,71.7626,48882.0
2017-11-24 11:20:00,81.78,81.79,81.75,81.76,8644.0,71.7626,71.7714,71.7363,71.745,8644.0
2017-11-24 11:25:00,81.76,81.76,81.74,81.75,17718.0,71.745,71.745,71.7275,71.7363,17718.0
2017-11-24 11:30:00,81.75,81.76,81.73,81.74,15165.0,71.7363,71.745,71.7187,71.7275,15165.0
2017-11-24 11:35:00,81.73,81.76,81.73,81.76,9656.0,71.7187,71.745,71.7187,71.745,9656.0
2017-11-24 11:40:00,81.76,81.78,81.75,81.76,9915.0,71.745,71.7626,71.7363,71.745,9915.0
2017-11-24 11:45:00,81.75,81.76,81.74,81.74,13381.0,71.7363,71.745,71.7275,71.7275,13381.0
2017-11-24 11:50:00,81.75,81.75,81.7,81.7,10051.0,71.7363,71.7363,71.6924,71.6924,10051.0
2017-11-24 11:55:00,81.7,81.71,81.68,81.68,44830.0,71.6924,71.7012,71.6748,71.6748,44830.0
2017-11-24 12:00:00,81.69,81.72,81.68,81.71,24985.0,71.6836,71.7099,71.6748,71.7012,24985.0
2017-11-24 12:05:00,81.7,81.72,81.7,81.71,12976.0,71.6924,71.7099,71.6924,71.7012,12976.0
2017-11-24 12:10:00,81.71,81.74,81.7,81.74,10084.0,71.7012,71.7275,71.6924,71.7275,10084.0
2017-11-24 12:15:00,81.73,81.74,81.73,81.73,20208.0,71.7187,71.7275,71.7187,71.7187,20208.0
2017-11-24 12:20:00,81.73,81.75,81.71,81.75,24584.0,71.7187,71.7363,71.7012,71.7363,24584.0
2017-11-24 12:25:00,81.75,81.75,81.72,81.73,22803.0,71.7363,71.7363,71.7099,71.7187,22803.0
2017-11-24 12:30:00,81.73,81.74,81.71,81.73,29797.0,71.7187,71.7275,71.7012,71.7187,29797.0
2017-11-24 12:35:00,81.73,81.75,81.72,81.74,50266.0,71.7187,71.7363,71.7099,71.7275,50266.0
2017-11-24 12:40:00,81.74,81.79,81.74,81.78,40790.0,71.7275,71.7714,71.7275,71.7626,40790.0
2017-11-24 12:45:00,81.77,81.78,81.74,81.76,49082.0,71.7538,71.7626,71.7275,71.745,49082.0
2017-11-24 12:50:00,81.76,81.78,81.74,81.77,51733.0,71.745,71.7626,71.7275,71.7538,51733.0
2017-11-24 12:55:00,81.77,81.8,81.75,81.77,125609.0,71.7538,71.7801,71.7363,71.7538,125609.0
2017-11-27 09:30:00,81.77,81.88,81.75,81.88,123093.0,71.7538,71.8503,71.7363,71.8503,123093.0
2017-11-27 09:35:00,81.88,81.89,81.83,81.87,62080.0,71.8503,71.8591,71.8065,71.8416,62080.0
2017-11-27 09:40:00,81.88,81.98,81.87,81.97,49853.0,71.8503,71.9381,71.8416,71.9293,49853.0
2017-11-27 09:45:00,81.97,81.98,81.89,81.9,382563.0,71.9293,71.9381,71.8591,71.8679,382563.0
2017-11-27 09:50:00,81.9,81.95,81.9,81.91,96700.0,71.8679,71.9118,71.8679,71.8767,96700.0
2017-11-27 09:55:00,81.92,81.93,81.87,81.88,26749.0,71.8854,71.8942,71.8416,71.8503,26749.0
2017-11-27 10:00:00,81.88,81.9,81.86,81.87,45045.0,71.8503,71.8679,71.8328,71.8416,45045.0
2017-11-27 10:05:00,81.88,81.88,81.81,81.84,35398.0,71.8503,71.8503,71.7889,71.8152,35398.0
2017-11-27 10:10:00,81.84,81.86,81.78,81.81,14277.0,71.8152,71.8328,71.7626,71.7889,14277.0
2017-11-27 10:15:00,81.81,81.87,81.81,81.84,27106.0,71.7889,71.8416,71.7889,71.8152,27106.0
2017-11-27 10:20:00,81.84,81.87,81.84,81.87,25491.0,71.8152,71.8416,71.8152,71.8416,25491.0
2017-11-27 10:25:00,81.86,81.89,81.85,81.89,33886.0,71.8328,71.8591,71.824,71.8591,33886.0
2017-11-27 10:30:00,81.89,81.9,81.85,81.88,27031.0,71.8591,71.8679,71.824,71.8503,27031.0
2017-11-27 10:35:00,81.87,81.9,81.87,81.9,17865.0,71.8416,71.8679,71.8416,71.8679,17865.0
2017-11-27 10:40:00,81.9,81.91,81.89,81.89,20845.0,71.8679,71.8767,71.8591,71.8591,20845.0
2017-11-27 10:45:00,81.89,81.93,81.89,81.9,84955.0,71.8591,71.8942,71.8591,71.8679,84955.0
2017-11-27 10:50:00,81.91,81.93,81.89,81.9,54660.0,71.8767,71.8942,71.8591,71.8679,54660.0
2017-11-27 10:55:00,81.9,81.92,81.89,81.92,21520.0,71.8679,71.8854,71.8591,71.8854,21520.0
2017-11-27 11:00:00,81.91,81.92,81.87,81.88,25635.0,71.8767,71.8854,71.8416,71.8503,25635.0
2017-11-27 11:05:00,81.88,81.92,81.88,81.92,19095.0,71.8503,71.8854,71.8503,71.8854,19095.0
2017-11-27 11:10:00,81.92,81.93,81.88,81.89,26913.0,71.8854,71.8942,71.8503,71.8591,26913.0
2017-11-27 11:15:00,81.89,81.91,81.84,81.84,48639.0,71.8591,71.8767,71.8152,71.8152,48639.0
2017-11-27 11:20:00,81.84,81.87,81.81,81.84,46834.0,71.8152,71.8416,71.7889,71.8152,46834.0
2017-11-27 11:25:00,81.84,81.87,81.83,81.86,29724.0,71.8152,71.8416,71.8065,71.8328,29724.0
2017-11-27 11:30:00,81.86,81.88,81.86,81.87,26223.0,71.8328,71.8503,71.8328,71.8416,26223.0
2017-11-27 11:35:00,81.87,81.88,81.82,81.83,182608.0,71.8416,71.8503,71.7977,71.8065,182608.0
2017-11-27 11:40:00,81.83,81.88,81.82,81.87,47892.0,71.8065,71.8503,71.7977,71.8416,47892.0
2017-11-27 11:45:00,81.87,81.92,81.85,81.91,46531.0,71.8416,71.8854,71.824,71.8767,46531.0
2017-11-27 11:50:00,81.91,81.92,81.89,81.9,23386.0,71.8767,71.8854,71.8591,71.8679,23386.0
2017-11-27 11:55:00,81.89,81.89,81.85,81.88,151918.0,71.8591,71.8591,71.824,71.8503,151918.0
2017-11-27 12:00:00,81.88,81.88,81.83,81.86,75687.0,71.8503,71.8503,71.8065,71.8328,75687.0
2017-11-27 12:05:00,81.87,81.91,81.86,81.89,20597.0,71.8416,71.8767,71.8328,71.8591,20597.0
2017-11-27 12:10:00,81.89,81.9,81.86,81.87,26913.0,71.8591,71.8679,71.8328,71.8416,26913.0
2017-11-27 12:15:00,81.86,81.87,81.84,81.85,26377.0,71.8328,71.8416,71.8152,71.824,26377.0
2017-11-27 12:20:00,81.85,81.85,81.82,81.83,25884.0,71.824,71.824,71.7977,71.8065,25884.0
2017-11-27 12:25:00,81.82,81.83,81.8,81.83,29787.0,71.7977,71.8065,71.7801,71.8065,29787.0
2017-11-27 12:30:00,81.83,81.83,81.8,81.82,34132.0,71.8065,71.8065,71.7801,71.7977,34132.0
2017-11-27 12:35:00,81.82,81.82,81.79,81.81,26274.0,71.7977,71.7977,71.7714,71.7889,26274.0
2017-11-27 12:40:00,81.8,81.8,81.78,81.79,22448.0,71.7801,71.7801,71.7626,71.7714,22448.0
2017-11-27 12:45:00,81.79,81.81,81.78,81.78,27649.0,71.7714,71.7889,71.7626,71.7626,27649.0
2017-11-27 12:50:00,81.79,81.82,81.79,81.81,24124.0,71.7714,71.7977,71.7714,71.7889,24124.0
2017-11-27 12:55:00,81.81,81.84,81.81,81.81,13738.0,71.7889,71.8152,71.7889,71.7889,13738.0
2017-11-27 13:00:00,81.81,81.86,81.81,81.83,29939.0,71.7889,71.8328,71.7889,71.8065,29939.0
2017-11-27 13:05:00,81.82,81.85,81.8,81.81,15041.0,71.7977,71.824,71.7801,71.7889,15041.0
2017-11-27 13:10:00,81.81,81.83,81.8,81.8,15949.0,71.7889,71.8065,71.7801,71.7801,15949.0
2017-11-27 13:15:00,81.8,81.81,81.79,81.81,40496.0,71.7801,71.7889,71.7714,71.7889,40496.0
2017-11-27 13:20:00,81.81,81.81,81.79,81.8,6895.0,71.7889,71.7889,71.7714,71.7801,6895.0
2017-11-27 13:25:00,81.79,81.79,81.77,81.77,21469.0,71.7714,71.7714,71.7538,71.7538,21469.0
2017-11-27 13:30:00,81.77,81.79,81.76,81.78,24417.0,71.7538,71.7714,71.745,71.7626,24417.0
2017-11-27 13:35:00,81.77,81.77,81.75,81.76,22519.0,71.7538,71.7538,71.7363,71.745,22519.0
2017-11-27 13:40:00,81.77,81.78,81.76,81.76,9774.0,71.7538,71.7626,71.745,71.745,9774.0
2017-11-27 13:45:00,81.76,81.78,81.75,81.78,21597.0,71.745,71.7626,71.7363,71.7626,21597.0
2017-11-27 13:50:00,81.78,81.79,81.76,81.78,83286.0,71.7626,71.7714,71.745,71.7626,83286.0
2017-11-27 13:55:00,81.78,81.79,81.77,81.78,124851.0,71.7626,71.7714,71.7538,71.7626,124851.0
2017-11-27 14:00:00,81.78,81.79,81.76,81.76,53704.0,71.7626,71.7714,71.745,71.745,53704.0
2017-11-27 14:05:00,81.77,81.78,81.73,81.73,17793.0,71.7538,71.7626,71.7187,71.7187,17793.0
2017-11-27 14:10:00,81.73,81.75,81.72,81.74,44546.0,71.7187,71.7363,71.7099,71.7275,44546.0
2017-11-27 14:15:00,81.73,81.74,81.72,81.73,26102.0,71.7187,71.7275,71.7099,71.7187,26102.0
2017-11-27 14:20:00,81.73,81.73,81.7,81.72,26915.0,71.7187,71.7187,71.6924,71.7099,26915.0
2017-11-27 14:25:00,81.72,81.76,81.71,81.74,71250.0,71.7099,71.745,71.7012,71.7275,71250.0
2017-11-27 14:30:00,81.74,81.76,81.73,81.73,51954.0,71.7275,71.745,71.7187,71.7187,51954.0
2017-11-27 14:35:00,81.73,81.74,81.7,81.72,53923.0,71.7187,71.7275,71.6924,71.7099,53923.0
2017-11-27 14:40:00,81.71,81.75,81.7,81.73,58869.0,71.7012,71.7363,71.6924,71.7187,58869.0
2017-11-27 14:45:00,81.74,81.77,81.73,81.74,38246.0,71.7275,71.7538,71.7187,71.7275,38246.0
2017-11-27 14:50:00,81.74,81.76,81.73,81.75,27930.0,71.7275,71.745,71.7187,71.7363,27930.0
2017-11-27 14:55:00,81.75,81.78,81.73,81.77,31102.0,71.7363,71.7626,71.7187,71.7538,31102.0
2017-11-27 15:00:00,81.77,81.78,81.75,81.76,29152.0,71.7538,71.7626,71.7363,71.745,29152.0
2017-11-27 15:05:00,81.76,81.81,81.76,81.8,39397.0,71.745,71.7889,71.745,71.7801,39397.0
2017-11-27 15:10:00,81.8,81.82,81.78,81.82,47021.0,71.7801,71.7977,71.7626,71.7977,47021.0
2017-11-27 15:15:00,81.81,81.84,81.81,81.83,33223.0,71.7889,71.8152,71.7889,71.8065,33223.0
2017-11-27 15:20:00,81.82,81.83,81.79,81.79,34002.0,71.7977,71.8065,71.7714,71.7714,34002.0
2017-11-27 15:25:00,81.79,81.81,81.79,81.8,39058.0,71.7714,71.7889,71.7714,71.7801,39058.0
2017-11-27 15:30:00,81.8,81.83,81.79,81.81,58495.0,71.7801,71.8065,71.7714,71.7889,58495.0
2017-11-27 15:35:00,81.82,81.86,81.81,81.86,62104.0,71.7977,71.8328,71.7889,71.8328,62104.0
2017-11-27 15:40:00,81.85,81.87,81.84,81.86,60909.0,71.824,71.8416,71.8152,71.8328,60909.0
2017-11-27 15:45:00,81.86,81.88,81.85,81.87,81124.0,71.8328,71.8503,71.824,71.8416,81124.0
2017-11-27 15:50:00,81.88,81.88,81.86,81.87,118973.0,71.8503,71.8503,71.8328,71.8416,118973.0
2017-11-27 15:55:00,81.86,81.89,81.83,81.83,289886.0,71.8328,71.8591,71.8065,71.8065,289886.0
2017-11-28 09:30:00,82.04,82.12,81.97,81.97,108324.0,71.9907,72.0609,71.9293,71.9293,108324.0
2017-11-28 09:35:00,81.96,81.98,81.93,81.97,89261.0,71.9205,71.9381,71.8942,71.9293,89261.0
2017-11-28 09:40:00,81.98,81.99,81.91,81.91,57176.0,71.9381,71.9469,71.8767,71.8767,57176.0
2017-11-28 09:45:00,81.91,81.94,81.86,81.86,36307.0,71.8767,71.903,71.8328,71.8328,36307.0
2017-11-28 09:50:00,81.85,81.89,81.82,81.84,67064.0,71.824,71.8591,71.7977,71.8152,67064.0
2017-11-28 09:55:00,81.84,81.87,81.82,81.84,10315.0,71.8152,71.8416,71.7977,71.8152,10315.0
2017-11-28 10:00:00,81.85,81.89,81.84,81.89,24779.0,71.824,71.8591,71.8152,71.8591,24779.0
2017-11-28 10:05:00,81.89,81.92,81.86,81.92,28146.0,71.8591,71.8854,71.8328,71.8854,28146.0
2017-11-28 10:10:00,81.93,81.96,81.89,81.89,70699.0,71.8942,71.9205,71.8591,71.8591,70699.0
2017-11-28 10:15:00,81.89,81.92,81.86,81.86,70588.0,71.8591,71.8854,71.8328,71.8328,70588.0
2017-11-28 10:20:00,81.86,81.89,81.82,81.84,33225.0,71.8328,71.8591,71.7977,71.8152,33225.0
2017-11-28 10:25:00,81.83,81.89,81.83,81.84,88731.0,71.8065,71.8591,71.8065,71.8152,88731.0
2017-11-28 10:30:00,81.85,81.91,81.84,81.91,88605.0,71.824,71.8767,71.8152,71.8767,88605.0
2017-11-28 10:35:00,81.91,81.97,81.9,81.94,203542.0,71.8767,71.9293,71.8679,71.903,203542.0
2017-11-28 10:40:00,81.95,81.99,81.93,81.98,110640.0,71.9118,71.9469,71.8942,71.9381,110640.0
2017-11-28 10:45:00,81.98,81.98,81.94,81.94,40839.0,71.9381,71.9381,71.903,71.903,40839.0
2017-11-28 10:50:00,81.94,81.99,81.94,81.98,73271.0,71.903,71.9469,71.903,71.9381,73271.0
2017-11-28 10:55:00,81.97,81.98,81.96,81.98,30579.0,71.9293,71.9381,71.9205,71.9381,30579.0
2017-11-28 11:00:00,81.97,82.05,81.96,82.05,46367.0,71.9293,71.9995,71.9205,71.9995,46367.0
2017-11-28 11:05:00,82.04,82.09,82.04,82.08,97616.0,71.9907,72.0346,71.9907,72.0258,97616.0
2017-11-28 11:10:00,82.09,82.09,81.99,82.0,19649.0,72.0346,72.0346,71.9469,71.9556,19649.0
2017-11-28 11:15:00,82.0,82.01,81.97,81.99,24850.0,71.9556,71.9644,71.9293,71.9469,24850.0
2017-11-28 11:20:00,81.99,82.01,81.96,82.0,29169.0,71.9469,71.9644,71.9205,71.9556,29169.0
2017-11-28 11:25:00,82.0,82.07,81.99,82.03,30140.0,71.9556,72.0171,71.9469,71.982,30140.0
2017-11-28 11:30:00,82.04,82.08,82.03,82.07,71857.0,71.9907,72.0258,71.982,72.0171,71857.0
2017-11-28 11:35:00,82.07,82.18,82.06,82.17,69038.0,72.0171,72.1136,72.0083,72.1048,69038.0
2017-11-28 11:40:00,82.18,82.2,82.14,82.15,62064.0,72.1136,72.1311,72.0785,72.0873,62064.0
2017-11-28 11:45:00,82.14,82.18,82.14,82.15,59801.0,72.0785,72.1136,72.0785,72.0873,59801.0
2017-11-28 11:50:00,82.15,82.18,82.14,82.18,17419.0,72.0873,72.1136,72.0785,72.1136,17419.0
2017-11-28 11:55:00,82.18,82.22,82.17,82.2,46952.0,72.1136,72.1487,72.1048,72.1311,46952.0
2017-11-28 12:00:00,82.2,82.21,82.18,82.19,22676.0,72.1311,72.1399,72.1136,72.1224,22676.0
2017-11-28 12:05:00,82.19,82.19,82.14,82.17,27742.0,72.1224,72.1224,72.0785,72.1048,27742.0
2017-11-28 12:10:00,82.18,82.24,82.18,82.24,67230.0,72.1136,72.1662,72.1136,72.1662,67230.0
2017-11-28 12:15:00,82.23,82.28,82.19,82.28,69217.0,72.1575,72.2013,72.1224,72.2013,69217.0
2017-11-28 12:20:00,82.28,82.28,82.23,82.25,36263.0,72.2013,72.2013,72.1575,72.175,36263.0
2017-11-28 12:25:00,82.25,82.26,82.21,82.22,29865.0,72.175,72.1838,72.1399,72.1487,29865.0
2017-11-28 12:30:00,82.22,82.24,82.2,82.2,14888.0,72.1487,72.1662,72.1311,72.1311,14888.0
2017-11-28 12:35:00,82.2,82.22,82.17,82.22,168962.0,72.1311,72.1487,72.1048,72.1487,168962.0
2017-11-28 12:40:00,82.2,82.21,82.17,82.18,41487.0,72.1311,72.1399,72.1048,72.1136,41487.0
2017-11-28 12:45:00,82.17,82.2,82.16,82.18,127463.0,72.1048,72.1311,72.096,72.1136,127463.0
2017-11-28 12:50:00,82.18,82.21,82.17,82.2,51088.0,72.1136,72.1399,72.1048,72.1311,51088.0
2017-11-28 12:55:00,82.21,82.27,82.2,82.27,206418.0,72.1399,72.1926,72.1311,72.1926,206418.0
2017-11-28 13:00:00,82.27,82.31,82.26,82.28,55153.0,72.1926,72.2277,72.1838,72.2013,55153.0
2017-11-28 13:05:00,82.27,82.31,82.27,82.31,61935.0,72.1926,72.2277,72.1926,72.2277,61935.0
2017-11-28 13:10:00,82.31,82.32,82.29,82.29,24873.0,72.2277,72.2364,72.2101,72.2101,24873.0
2017-11-28 13:15:00,82.28,82.3,82.26,82.26,18791.0,72.2013,72.2189,72.1838,72.1838,18791.0
2017-11-28 13:20:00,82.26,82.27,82.19,82.22,48367.0,72.1838,72.1926,72.1224,72.1487,48367.0
2017-11-28 13:25:00,82.21,82.28,82.18,82.27,31934.0,72.1399,72.2013,72.1136,72.1926,31934.0
2017-11-28 13:30:00,82.26,82.29,82.24,82.25,49378.0,72.1838,72.2101,72.1662,72.175,49378.0
2017-11-28 13:35:00,82.24,82.24,82.2,82.22,23685.0,72.1662,72.1662,72.1311,72.1487,23685.0
2017-11-28 13:40:00,82.21,82.25,82.21,82.23,32944.0,72.1399,72.175,72.1399,72.1575,32944.0
2017-11-28 13:45:00,82.22,82.24,82.18,82.19,54687.0,72.1487,72.1662,72.1136,72.1224,54687.0
2017-11-28 13:50:00,82.18,82.22,82.14,82.14,37285.0,72.1136,72.1487,72.0785,72.0785,37285.0
2017-11-28 13:55:00,82.14,82.16,82.08,82.1,69965.0,72.0785,72.096,72.0258,72.0434,69965.0
2017-11-28 14:00:00,82.1,82.14,82.07,82.13,68170.0,72.0434,72.0785,72.0171,72.0697,68170.0
2017-11-28 14:05:00,82.13,82.17,82.12,82.15,52684.0,72.0697,72.1048,72.0609,72.0873,52684.0
2017-11-28 14:10:00,82.15,82.22,82.15,82.22,95651.0,72.0873,72.1487,72.0873,72.1487,95651.0
2017-11-28 14:15:00,82.21,82.22,82.17,82.21,60335.0,72.1399,72.1487,72.1048,72.1399,60335.0
2017-11-28 14:20:00,82.21,82.23,82.18,82.23,22442.0,72.1399,72.1575,72.1136,72.1575,22442.0
2017-11-28 14:25:00,82.22,82.25,82.21,82.25,51541.0,72.1487,72.175,72.1399,72.175,51541.0
2017-11-28 14:30:00,82.24,82.31,82.22,82.3,60876.0,72.1662,72.2277,72.1487,72.2189,60876.0
2017-11-28 14:35:00,82.3,82.33,82.27,82.29,44322.0,72.2189,72.2452,72.1926,72.2101,44322.0
2017-11-28 14:40:00,82.28,82.36,82.28,82.34,85247.0,72.2013,72.2715,72.2013,72.254,85247.0
2017-11-28 14:45:00,82.34,82.37,82.33,82.34,106966.0,72.254,72.2803,72.2452,72.254,106966.0
2017-11-28 14:50:00,82.33,82.39,82.33,82.38,50110.0,72.2452,72.2979,72.2452,72.2891,50110.0
2017-11-28 14:55:00,82.37,82.38,82.32,82.36,56226.0,72.2803,72.2891,72.2364,72.2715,56226.0
2017-11-28 15:00:00,82.36,82.36,82.32,82.34,104613.0,72.2715,72.2715,72.2364,72.254,104613.0
2017-11-28 15:05:00,82.35,82.37,82.33,82.36,112352.0,72.2628,72.2803,72.2452,72.2715,112352.0
2017-11-28 15:10:00,82.36,82.45,82.35,82.45,189479.0,72.2715,72.3505,72.2628,72.3505,189479.0
2017-11-28 15:15:00,82.45,82.49,82.44,82.48,130756.0,72.3505,72.3856,72.3417,72.3768,130756.0
2017-11-28 15:20:00,82.48,82.51,82.47,82.47,160702.0,72.3768,72.4032,72.3681,72.3681,160702.0
2017-11-28 15:25:00,82.48,82.48,82.38,82.38,120957.0,72.3768,72.3768,72.2891,72.2891,120957.0
2017-11-28 15:30:00,82.39,82.44,82.38,82.39,136007.0,72.2979,72.3417,72.2891,72.2979,136007.0
2017-11-28 15:35:00,82.4,82.4,82.36,82.4,141410.0,72.3066,72.3066,72.2715,72.3066,141410.0
2017-11-28 15:40:00,82.4,82.44,82.39,82.44,215342.0,72.3066,72.3417,72.2979,72.3417,215342.0
2017-11-28 15:45:00,82.44,82.46,82.37,82.38,324534.0,72.3417,72.3593,72.2803,72.2891,324534.0
2017-11-28 15:50:00,82.38,82.41,82.36,82.39,304680.0,72.2891,72.3154,72.2715,72.2979,304680.0
2017-11-28 15:55:00,82.4,82.44,82.35,82.44,1051314.0,72.3066,72.3417,72.2628,72.3417,1051314.0
2017-11-29 09:30:00,82.51,82.74,82.51,82.74,141122.0,72.4032,72.605,72.4032,72.605,141122.0
2017-11-29 09:35:00,82.74,82.8,82.7,82.75,68473.0,72.605,72.6577,72.5699,72.6138,68473.0
2017-11-29 09:40:00,82.76,82.88,82.74,82.84,103185.0,72.6226,72.7279,72.605,72.6928,103185.0
2017-11-29 09:45:00,82.84,82.95,82.8,82.95,79780.0,72.6928,72.7893,72.6577,72.7893,79780.0
2017-11-29 09:50:00,82.96,82.99,82.91,82.99,102884.0,72.7981,72.8244,72.7542,72.8244,102884.0
2017-11-29 09:55:00,82.99,83.05,82.95,82.95,201593.0,72.8244,72.877,72.7893,72.7893,201593.0
2017-11-29 10:00:00,82.95,83.04,82.94,83.02,103691.0,72.7893,72.8683,72.7805,72.8507,103691.0
2017-11-29 10:05:00,83.02,83.15,83.02,83.13,86055.0,72.8507,72.9648,72.8507,72.9472,86055.0
2017-11-29 10:10:00,83.13,83.14,83.02,83.03,163469.0,72.9472,72.956,72.8507,72.8595,163469.0
2017-11-29 10:15:00,83.03,83.03,82.85,82.93,139083.0,72.8595,72.8595,72.7015,72.7717,139083.0
2017-11-29 10:20:00,82.93,82.99,82.89,82.98,159624.0,72.7717,72.8244,72.7366,72.8156,159624.0
2017-11-29 10:25:00,82.99,83.09,82.98,83.02,45590.0,72.8244,72.9121,72.8156,72.8507,45590.0
2017-11-29 10:30:00,83.02,83.07,83.0,83.03,61112.0,72.8507,72.8946,72.8332,72.8595,61112.0
2017-11-29 10:35:00,83.02,83.1,83.01,83.06,115137.0,72.8507,72.9209,72.8419,72.8858,115137.0
2017-11-29 10:40:00,83.06,83.08,82.99,82.99,155802.0,72.8858,72.9034,72.8244,72.8244,155802.0
2017-11-29 10:45:00,83.0,83.01,82.94,83.01,43914.0,72.8332,72.8419,72.7805,72.8419,43914.0
2017-11-29 10:50:00,83.01,83.01,82.93,82.93,52266.0,72.8419,72.8419,72.7717,72.7717,52266.0
2017-11-29 10:55:00,82.93,82.98,82.91,82.98,83096.0,72.7717,72.8156,72.7542,72.8156,83096.0
2017-11-29 11:00:00,82.98,83.04,82.94,83.01,167630.0,72.8156,72.8683,72.7805,72.8419,167630.0
2017-11-29 11:05:00,83.01,83.01,82.95,82.96,57096.0,72.8419,72.8419,72.7893,72.7981,57096.0
2017-11-29 11:10:00,82.95,83.05,82.93,83.02,107483.0,72.7893,72.877,72.7717,72.8507,107483.0
2017-11-29 11:15:00,83.02,83.02,82.95,82.99,93384.0,72.8507,72.8507,72.7893,72.8244,93384.0
2017-11-29 11:20:00,82.99,82.99,82.89,82.89,63025.0,72.8244,72.8244,72.7366,72.7366,63025.0
2017-11-29 11:25:00,82.89,82.97,82.86,82.97,124461.0,72.7366,72.8068,72.7103,72.8068,124461.0
2017-11-29 11:30:00,82.97,82.97,82.91,82.95,49407.0,72.8068,72.8068,72.7542,72.7893,49407.0
2017-11-29 11:35:00,82.96,83.0,82.96,82.98,50819.0,72.7981,72.8332,72.7981,72.8156,50819.0
2017-11-29 11:40:00,82.97,82.98,82.9,82.98,62691.0,72.8068,72.8156,72.7454,72.8156,62691.0
2017-11-29 11:45:00,82.98,83.04,82.93,83.0,102661.0,72.8156,72.8683,72.7717,72.8332,102661.0
2017-11-29 11:50:00,82.99,83.06,82.97,83.01,576402.0,72.8244,72.8858,72.8068,72.8419,576402.0
2017-11-29 11:55:00,83.01,83.02,82.95,83.01,295932.0,72.8419,72.8507,72.7893,72.8419,295932.0
2017-11-29 12:00:00,83.02,83.1,82.99,83.05,159039.0,72.8507,72.9209,72.8244,72.877,159039.0
2017-11-29 12:05:00,83.05,83.15,83.03,83.11,85266.0,72.877,72.9648,72.8595,72.9297,85266.0
2017-11-29 12:10:00,83.11,83.12,82.99,83.04,89260.0,72.9297,72.9385,72.8244,72.8683,89260.0
2017-11-29 12:15:00,83.03,83.08,83.01,83.07,51743.0,72.8595,72.9034,72.8419,72.8946,51743.0
2017-11-29 12:20:00,83.06,83.07,83.02,83.04,65155.0,72.8858,72.8946,72.8507,72.8683,65155.0
2017-11-29 12:25:00,83.03,83.04,83.02,83.03,31325.0,72.8595,72.8683,72.8507,72.8595,31325.0
2017-11-29 12:30:00,83.03,83.04,82.99,82.99,126973.0,72.8595,72.8683,72.8244,72.8244,126973.0
2017-11-29 12:35:00,83.0,83.04,83.0,83.01,63037.0,72.8332,72.8683,72.8332,72.8419,63037.0
2017-11-29 12:40:00,83.01,83.02,82.97,82.98,107289.0,72.8419,72.8507,72.8068,72.8156,107289.0
2017-11-29 12:45:00,82.98,83.01,82.93,82.95,35088.0,72.8156,72.8419,72.7717,72.7893,35088.0
2017-11-29 12:50:00,82.95,82.95,82.91,82.93,97428.0,72.7893,72.7893,72.7542,72.7717,97428.0
2017-11-29 12:55:00,82.93,82.97,82.92,82.92,36996.0,72.7717,72.8068,72.763,72.763,36996.0
2017-11-29 13:00:00,82.93,82.98,82.92,82.95,20977.0,72.7717,72.8156,72.763,72.7893,20977.0
2017-11-29 13:05:00,82.95,82.96,82.9,82.91,36328.0,72.7893,72.7981,72.7454,72.7542,36328.0
2017-11-29 13:10:00,82.91,82.93,82.89,82.9,31677.0,72.7542,72.7717,72.7366,72.7454,31677.0
2017-11-29 13:15:00,82.9,82.93,82.89,82.89,24755.0,72.7454,72.7717,72.7366,72.7366,24755.0
2017-11-29 13:20:00,82.89,82.92,82.87,82.89,21728.0,72.7366,72.763,72.7191,72.7366,21728.0
2017-11-29 13:25:00,82.89,82.92,82.88,82.91,37994.0,72.7366,72.763,72.7279,72.7542,37994.0
2017-11-29 13:30:00,82.91,82.91,82.84,82.87,33083.0,72.7542,72.7542,72.6928,72.7191,33083.0
2017-11-29 13:35:00,82.87,82.9,82.86,82.88,71262.0,72.7191,72.7454,72.7103,72.7279,71262.0
2017-11-29 13:40:00,82.87,82.9,82.85,82.89,20642.0,72.7191,72.7454,72.7015,72.7366,20642.0
2017-11-29 13:45:00,82.88,82.91,82.86,82.91,25942.0,72.7279,72.7542,72.7103,72.7542,25942.0
2017-11-29 13:50:00,82.9,82.91,82.86,82.89,42872.0,72.7454,72.7542,72.7103,72.7366,42872.0
2017-11-29 13:55:00,82.89,82.92,82.88,82.91,44312.0,72.7366,72.763,72.7279,72.7542,44312.0
2017-11-29 14:00:00,82.91,83.06,82.91,83.01,135409.0,72.7542,72.8858,72.7542,72.8419,135409.0
2017-11-29 14:05:00,83.01,83.02,82.97,82.98,31424.0,72.8419,72.8507,72.8068,72.8156,31424.0
2017-11-29 14:10:00,82.98,83.03,82.97,82.98,29028.0,72.8156,72.8595,72.8068,72.8156,29028.0
2017-11-29 14:15:00,82.98,82.98,82.95,82.96,35318.0,72.8156,72.8156,72.7893,72.7981,35318.0
2017-11-29 14:20:00,82.96,82.98,82.95,82.97,26699.0,72.7981,72.8156,72.7893,72.8068,26699.0
2017-11-29 14:25:00,82.97,82.98,82.9,82.97,49042.0,72.8068,72.8156,72.7454,72.8068,49042.0
2017-11-29 14:30:00,82.97,82.97,82.91,82.94,37232.0,72.8068,72.8068,72.7542,72.7805,37232.0
2017-11-29 14:35:00,82.94,82.95,82.9,82.9,43832.0,72.7805,72.7893,72.7454,72.7454,43832.0
2017-11-29 14:40:00,82.91,82.95,82.88,82.89,38386.0,72.7542,72.7893,72.7279,72.7366,38386.0
2017-11-29 14:45:00,82.89,82.9,82.84,82.87,28235.0,72.7366,72.7454,72.6928,72.7191,28235.0
2017-11-29 14:50:00,82.88,82.9,82.85,82.86,31332.0,72.7279,72.7454,72.7015,72.7103,31332.0
2017-11-29 14:55:00,82.86,82.9,82.81,82.82,85317.0,72.7103,72.7454,72.6664,72.6752,85317.0
2017-11-29 15:00:00,82.83,82.88,82.81,82.86,107863.0,72.684,72.7279,72.6664,72.7103,107863.0
2017-11-29 15:05:00,82.85,82.85,82.78,82.78,50213.0,72.7015,72.7015,72.6401,72.6401,50213.0
2017-11-29 15:10:00,82.78,82.81,82.74,82.74,75253.0,72.6401,72.6664,72.605,72.605,75253.0
2017-11-29 15:15:00,82.74,82.76,82.7,82.72,80788.0,72.605,72.6226,72.5699,72.5875,80788.0
2017-11-29 15:20:00,82.72,82.75,82.7,82.73,52113.0,72.5875,72.6138,72.5699,72.5962,52113.0
2017-11-29 15:25:00,82.73,82.77,82.72,82.76,68639.0,72.5962,72.6313,72.5875,72.6226,68639.0
2017-11-29 15:30:00,82.76,82.83,82.76,82.82,70460.0,72.6226,72.684,72.6226,72.6752,70460.0
2017-11-29 15:35:00,82.82,82.83,82.79,82.81,60095.0,72.6752,72.684,72.6489,72.6664,60095.0
2017-11-29 15:40:00,82.81,82.82,82.76,82.78,65602.0,72.6664,72.6752,72.6226,72.6401,65602.0
2017-11-29 15:45:00,82.78,82.82,82.77,82.78,213941.0,72.6401,72.6752,72.6313,72.6401,213941.0
2017-11-29 15:50:00,82.79,82.84,82.78,82.83,153876.0,72.6489,72.6928,72.6401,72.684,153876.0
2017-11-29 15:55:00,82.82,82.89,82.82,82.85,635315.0,72.6752,72.7366,72.6752,72.7015,635315.0
2017-11-30 09:30:00,83.11,83.3,83.04,83.28,129775.0,72.9297,73.0964,72.8683,73.0789,129775.0
2017-11-30 09:35:00,83.28,83.41,83.22,83.32,155620.0,73.0789,73.1929,73.0262,73.114,155620.0
2017-11-30 09:40:00,83.33,83.33,83.2,83.25,69266.0,73.1227,73.1227,73.0087,73.0525,69266.0
2017-11-30 09:45:00,83.23,83.26,83.16,83.16,96416.0,73.035,73.0613,72.9736,72.9736,96416.0
2017-11-30 09:50:00,83.13,83.18,83.07,83.12,85765.0,72.9472,72.9911,72.8946,72.9385,85765.0
2017-11-30 09:55:00,83.12,83.2,83.1,83.15,82059.0,72.9385,73.0087,72.9209,72.9648,82059.0
2017-11-30 10:00:00,83.15,83.16,83.05,83.08,88503.0,72.9648,72.9736,72.877,72.9034,88503.0
2017-11-30 10:05:00,83.09,83.18,83.07,83.17,172933.0,72.9121,72.9911,72.8946,72.9823,172933.0
2017-11-30 10:10:00,83.18,83.25,83.14,83.18,240513.0,72.9911,73.0525,72.956,72.9911,240513.0
2017-11-30 10:15:00,83.19,83.19,82.98,82.98,95872.0,72.9999,72.9999,72.8156,72.8156,95872.0
2017-11-30 10:20:00,82.98,83.06,82.98,83.01,57100.0,72.8156,72.8858,72.8156,72.8419,57100.0
2017-11-30 10:25:00,83.02,83.05,82.99,83.04,52400.0,72.8507,72.877,72.8244,72.8683,52400.0
2017-11-30 10:30:00,83.04,83.05,82.92,82.94,56863.0,72.8683,72.877,72.763,72.7805,56863.0
2017-11-30 10:35:00,82.94,82.96,82.86,82.93,87560.0,72.7805,72.7981,72.7103,72.7717,87560.0
2017-11-30 10:40:00,82.94,83.06,82.92,82.97,255095.0,72.7805,72.8858,72.763,72.8068,255095.0
2017-11-30 10:45:00,82.97,83.0,82.92,82.98,57412.0,72.8068,72.8332,72.763,72.8156,57412.0
2017-11-30 10:50:00,82.98,83.01,82.92,83.0,55526.0,72.8156,72.8419,72.763,72.8332,55526.0
2017-11-30 10:55:00,83.01,83.13,83.0,83.09,82423.0,72.8419,72.9472,72.8332,72.9121,82423.0
2017-11-30 11:00:00,83.1,83.16,83.09,83.11,67522.0,72.9209,72.9736,72.9121,72.9297,67522.0
2017-11-30 11:05:00,83.1,83.13,83.05,83.07,71601.0,72.9209,72.9472,72.877,72.8946,71601.0
2017-11-30 11:10:00,83.07,83.11,83.06,83.11,123400.0,72.8946,72.9297,72.8858,72.9297,123400.0
2017-11-30 11:15:00,83.12,83.12,83.07,83.11,50329.0,72.9385,72.9385,72.8946,72.9297,50329.0
2017-11-30 11:20:00,83.12,83.14,83.09,83.12,46788.0,72.9385,72.956,72.9121,72.9385,46788.0
2017-11-30 11:25:00,83.12,83.13,83.05,83.08,51351.0,72.9385,72.9472,72.877,72.9034,51351.0
2017-11-30 11:30:00,83.08,83.11,83.07,83.1,66207.0,72.9034,72.9297,72.8946,72.9209,66207.0
2017-11-30 11:35:00,83.1,83.11,83.04,83.06,36389.0,72.9209,72.9297,72.8683,72.8858,36389.0
2017-11-30 11:40:00,83.07,83.13,83.03,83.11,73743.0,72.8946,72.9472,72.8595,72.9297,73743.0
2017-11-30 11:45:00,83.11,83.11,83.07,83.09,128150.0,72.9297,72.9297,72.8946,72.9121,128150.0
2017-11-30 11:50:00,83.08,83.14,83.08,83.14,60378.0,72.9034,72.956,72.9034,72.956,60378.0
2017-11-30 11:55:00,83.14,83.19,83.13,83.17,46183.0,72.956,72.9999,72.9472,72.9823,46183.0
2017-11-30 12:00:00,83.18,83.24,83.18,83.21,42673.0,72.9911,73.0438,72.9911,73.0174,42673.0
2017-11-30 12:05:00,83.21,83.22,83.19,83.22,15721.0,73.0174,73.0262,72.9999,73.0262,15721.0
2017-11-30 12:10:00,83.22,83.34,83.21,83.33,44630.0,73.0262,73.1315,73.0174,73.1227,44630.0
2017-11-30 12:15:00,83.34,83.42,83.34,83.4,119872.0,73.1315,73.2017,73.1315,73.1842,119872.0
2017-11-30 12:20:00,83.4,83.47,83.4,83.46,54914.0,73.1842,73.2456,73.1842,73.2368,54914.0
2017-11-30 12:25:00,83.46,83.48,83.43,83.43,63836.0,73.2368,73.2544,73.2105,73.2105,63836.0
2017-11-30 12:30:00,83.43,83.53,83.43,83.49,86016.0,73.2105,73.2982,73.2105,73.2631,86016.0
2017-11-30 12:35:00,83.48,83.56,83.48,83.54,103536.0,73.2544,73.3246,73.2544,73.307,103536.0
2017-11-30 12:40:00,83.54,83.6,83.52,83.59,55668.0,73.307,73.3597,73.2895,73.3509,55668.0
2017-11-30 12:45:00,83.6,83.72,83.6,83.67,151582.0,73.3597,73.465,73.3597,73.4211,151582.0
2017-11-30 12:50:00,83.68,83.68,83.57,83.63,67334.0,73.4299,73.4299,73.3333,73.386,67334.0
2017-11-30 12:55:00,83.63,83.63,83.54,83.56,78805.0,73.386,73.386,73.307,73.3246,78805.0
2017-11-30 13:00:00,83.56,83.66,83.55,83.57,53037.0,73.3246,73.4123,73.3158,73.3333,53037.0
2017-11-30 13:05:00,83.58,83.59,83.51,83.56,38167.0,73.3421,73.3509,73.2807,73.3246,38167.0
2017-11-30 13:10:00,83.56,83.61,83.53,83.61,92775.0,73.3246,73.3684,73.2982,73.3684,92775.0
2017-11-30 13:15:00,83.6,83.6,83.5,83.56,104827.0,73.3597,73.3597,73.2719,73.3246,104827.0
2017-11-30 13:20:00,83.56,83.56,83.48,83.5,29168.0,73.3246,73.3246,73.2544,73.2719,29168.0
2017-11-30 13:25:00,83.51,83.59,83.51,83.57,86785.0,73.2807,73.3509,73.2807,73.3333,86785.0
2017-11-30 13:30:00,83.56,83.57,83.51,83.53,29923.0,73.3246,73.3333,73.2807,73.2982,29923.0
2017-11-30 13:35:00,83.53,83.58,83.52,83.56,44325.0,73.2982,73.3421,73.2895,73.3246,44325.0
2017-11-30 13:40:00,83.57,83.58,83.48,83.49,39741.0,73.3333,73.3421,73.2544,73.2631,39741.0
2017-11-30 13:45:00,83.49,83.53,83.49,83.5,70854.0,73.2631,73.2982,73.2631,73.2719,70854.0
2017-11-30 13:50:00,83.49,83.49,83.43,83.44,93836.0,73.2631,73.2631,73.2105,73.2193,93836.0
2017-11-30 13:55:00,83.44,83.48,83.41,83.46,84568.0,73.2193,73.2544,73.1929,73.2368,84568.0
2017-11-30 14:00:00,83.47,83.49,83.45,83.47,44006.0,73.2456,73.2631,73.228,73.2456,44006.0
2017-11-30 14:05:00,83.47,83.48,83.42,83.42,101753.0,73.2456,73.2544,73.2017,73.2017,101753.0
2017-11-30 14:10:00,83.42,83.47,83.42,83.46,34141.0,73.2017,73.2456,73.2017,73.2368,34141.0
2017-11-30 14:15:00,83.46,83.48,83.44,83.46,31875.0,73.2368,73.2544,73.2193,73.2368,31875.0
2017-11-30 14:20:00,83.46,83.47,83.44,83.46,30791.0,73.2368,73.2456,73.2193,73.2368,30791.0
2017-11-30 14:25:00,83.46,83.49,83.43,83.49,35838.0,73.2368,73.2631,73.2105,73.2631,35838.0
2017-11-30 14:30:00,83.49,83.49,83.45,83.48,41766.0,73.2631,73.2631,73.228,73.2544,41766.0
2017-11-30 14:35:00,83.47,83.47,83.42,83.44,253200.0,73.2456,73.2456,73.2017,73.2193,253200.0
2017-11-30 14:40:00,83.44,83.48,83.42,83.44,58426.0,73.2193,73.2544,73.2017,73.2193,58426.0
2017-11-30 14:45:00,83.45,83.48,83.44,83.48,42238.0,73.228,73.2544,73.2193,73.2544,42238.0
2017-11-30 14:50:00,83.48,83.5,83.46,83.49,72861.0,73.2544,73.2719,73.2368,73.2631,72861.0
2017-11-30 14:55:00,83.49,83.49,83.42,83.43,109743.0,73.2631,73.2631,73.2017,73.2105,109743.0
2017-11-30 15:00:00,83.43,83.44,83.38,83.39,150779.0,73.2105,73.2193,73.1666,73.1754,150779.0
2017-11-30 15:05:00,83.39,83.4,83.32,83.33,305209.0,73.1754,73.1842,73.114,73.1227,305209.0
2017-11-30 15:10:00,83.33,83.36,83.32,83.36,65021.0,73.1227,73.1491,73.114,73.1491,65021.0
2017-11-30 15:15:00,83.36,83.42,83.36,83.36,81510.0,73.1491,73.2017,73.1491,73.1491,81510.0
2017-11-30 15:20:00,83.37,83.4,83.35,83.4,147763.0,73.1578,73.1842,73.1403,73.1842,147763.0
2017-11-30 15:25:00,83.4,83.42,83.37,83.41,88806.0,73.1842,73.2017,73.1578,73.1929,88806.0
2017-11-30 15:30:00,83.41,83.44,83.41,83.44,102664.0,73.1929,73.2193,73.1929,73.2193,102664.0
2017-11-30 15:35:00,83.44,83.45,83.34,83.35,224891.0,73.2193,73.228,73.1315,73.1403,224891.0
2017-11-30 15:40:00,83.36,83.41,83.35,83.38,192476.0,73.1491,73.1929,73.1403,73.1666,192476.0
2017-11-30 15:45:00,83.38,83.54,83.37,83.53,358107.0,73.1666,73.307,73.1578,73.2982,358107.0
2017-11-30 15:50:00,83.52,83.57,83.49,83.55,868662.0,73.2895,73.3333,73.2631,73.3158,868662.0
2017-11-30 15:55:00,83.55,83.56,83.42,83.46,1381474.0,73.3158,73.3246,73.2017,73.2368,1381474.0
2017-12-01 09:30:00,83.43,83.55,83.41,83.43,165015.0,73.2105,73.3158,73.1929,73.2105,165015.0
2017-12-01 09:35:00,83.42,83.49,83.36,83.49,158768.0,73.2017,73.2631,73.1491,73.2631,158768.0
2017-12-01 09:40:00,83.49,83.54,83.36,83.4,146713.0,73.2631,73.307,73.1491,73.1842,146713.0
2017-12-01 09:45:00,83.4,83.47,83.38,83.44,88053.0,73.1842,73.2456,73.1666,73.2193,88053.0
2017-12-01 09:50:00,83.44,83.56,83.44,83.5,110316.0,73.2193,73.3246,73.2193,73.2719,110316.0
2017-12-01 09:55:00,83.51,83.62,83.49,83.61,87131.0,73.2807,73.3772,73.2631,73.3684,87131.0
2017-12-01 10:00:00,83.61,83.65,83.5,83.52,150689.0,73.3684,73.4035,73.2719,73.2895,150689.0
2017-12-01 10:05:00,83.52,83.58,83.51,83.54,167481.0,73.2895,73.3421,73.2807,73.307,167481.0
2017-12-01 10:10:00,83.55,83.56,83.49,83.56,177774.0,73.3158,73.3246,73.2631,73.3246,177774.0
2017-12-01 10:15:00,83.56,83.63,83.54,83.56,128787.0,73.3246,73.386,73.307,73.3246,128787.0
2017-12-01 10:20:00,83.56,83.58,83.48,83.49,103460.0,73.3246,73.3421,73.2544,73.2631,103460.0
2017-12-01 10:25:00,83.5,83.53,83.46,83.47,105434.0,73.2719,73.2982,73.2368,73.2456,105434.0
2017-12-01 10:30:00,83.47,83.56,83.47,83.52,121371.0,73.2456,73.3246,73.2456,73.2895,121371.0
2017-12-01 10:35:00,83.52,83.52,83.4,83.42,92006.0,73.2895,73.2895,73.1842,73.2017,92006.0
2017-12-01 10:40:00,83.43,83.53,83.42,83.46,163989.0,73.2105,73.2982,73.2017,73.2368,163989.0
2017-12-01 10:45:00,83.46,83.52,83.45,83.51,73646.0,73.2368,73.2895,73.228,73.2807,73646.0
2017-12-01 10:50:00,83.51,83.55,83.49,83.51,55069.0,73.2807,73.3158,73.2631,73.2807,55069.0
2017-12-01 10:55:00,83.51,83.56,83.49,83.49,56176.0,73.2807,73.3246,73.2631,73.2631,56176.0
2017-12-01 11:00:00,83.5,83.54,83.49,83.53,32051.0,73.2719,73.307,73.2631,73.2982,32051.0
2017-12-01 11:05:00,83.53,83.55,83.23,83.33,223925.0,73.2982,73.3158,73.035,73.1227,223925.0
2017-12-01 11:10:00,83.33,83.35,82.6,82.95,813881.0,73.1227,73.1403,72.4822,72.7893,813881.0
2017-12-01 11:15:00,82.96,83.06,82.88,83.04,702232.0,72.7981,72.8858,72.7279,72.8683,702232.0
2017-12-01 11:20:00,83.04,83.05,82.69,82.7,611439.0,72.8683,72.877,72.5611,72.5699,611439.0
2017-12-01 11:25:00,82.7,82.79,82.39,82.44,593245.0,72.5699,72.6489,72.2979,72.3417,593245.0
2017-12-01 11:30:00,82.44,82.66,82.17,82.57,609505.0,72.3417,72.5348,72.1048,72.4558,609505.0
2017-12-01 11:35:00,82.57,82.74,82.46,82.64,187938.0,72.4558,72.605,72.3593,72.5173,187938.0
2017-12-01 11:40:00,82.66,82.73,82.6,82.67,243362.0,72.5348,72.5962,72.4822,72.5436,243362.0
2017-12-01 11:45:00,82.67,82.69,82.53,82.6,179329.0,72.5436,72.5611,72.4207,72.4822,179329.0
2017-12-01 11:50:00,82.6,82.78,82.49,82.78,448414.0,72.4822,72.6401,72.3856,72.6401,448414.0
2017-12-01 11:55:00,82.77,82.97,82.59,82.96,401416.0,72.6313,72.8068,72.4734,72.7981,401416.0
2017-12-01 12:00:00,82.97,83.08,82.91,83.06,344202.0,72.8068,72.9034,72.7542,72.8858,344202.0
2017-12-01 12:05:00,83.06,83.12,82.89,82.99,340454.0,72.8858,72.9385,72.7366,72.8244,340454.0
2017-12-01 12:10:00,82.99,83.05,82.95,83.0,249383.0,72.8244,72.877,72.7893,72.8332,249383.0
2017-12-01 12:15:00,83.0,83.1,82.84,82.88,208006.0,72.8332,72.9209,72.6928,72.7279,208006.0
2017-12-01 12:20:00,82.89,83.0,82.89,83.0,134234.0,72.7366,72.8332,72.7366,72.8332,134234.0
2017-12-01 12:25:00,83.01,83.03,82.96,83.03,114896.0,72.8419,72.8595,72.7981,72.8595,114896.0
2017-12-01 12:30:00,83.02,83.03,82.84,82.84,110748.0,72.8507,72.8595,72.6928,72.6928,110748.0
2017-12-01 12:35:00,82.85,82.92,82.81,82.84,112170.0,72.7015,72.763,72.6664,72.6928,112170.0
2017-12-01 12:40:00,82.84,82.99,82.82,82.98,102093.0,72.6928,72.8244,72.6752,72.8156,102093.0
2017-12-01 12:45:00,82.98,83.06,82.95,82.98,161034.0,72.8156,72.8858,72.7893,72.8156,161034.0
2017-12-01 12:50:00,83.0,83.06,83.0,83.03,171706.0,72.8332,72.8858,72.8332,72.8595,171706.0
2017-12-01 12:55:00,83.04,83.1,83.04,83.1,57234.0,72.8683,72.9209,72.8683,72.9209,57234.0
2017-12-01 13:00:00,83.09,83.15,83.03,83.05,65163.0,72.9121,72.9648,72.8595,72.877,65163.0
2017-12-01 13:05:00,83.05,83.07,83.0,83.02,79438.0,72.877,72.8946,72.8332,72.8507,79438.0
2017-12-01 13:10:00,83.02,83.11,83.02,83.1,142050.0,72.8507,72.9297,72.8507,72.9209,142050.0
2017-12-01 13:15:00,83.11,83.11,83.03,83.05,56644.0,72.9297,72.9297,72.8595,72.877,56644.0
2017-12-01 13:20:00,83.06,83.11,83.04,83.11,99262.0,72.8858,72.9297,72.8683,72.9297,99262.0
2017-12-01 13:25:00,83.11,83.12,83.07,83.08,19329.0,72.9297,72.9385,72.8946,72.9034,19329.0
2017-12-01 13:30:00,83.08,83.18,83.08,83.16,77537.0,72.9034,72.9911,72.9034,72.9736,77537.0
2017-12-01 13:35:00,83.17,83.24,83.17,83.24,57196.0,72.9823,73.0438,72.9823,73.0438,57196.0
2017-12-01 13:40:00,83.25,83.27,83.19,83.21,207464.0,73.0525,73.0701,72.9999,73.0174,207464.0
2017-12-01 13:45:00,83.21,83.21,83.11,83.18,88706.0,73.0174,73.0174,72.9297,72.9911,88706.0
2017-12-01 13:50:00,83.17,83.18,83.13,83.17,32864.0,72.9823,72.9911,72.9472,72.9823,32864.0
2017-12-01 13:55:00,83.17,83.22,83.17,83.18,24761.0,72.9823,73.0262,72.9823,72.9911,24761.0
2017-12-01 14:00:00,83.18,83.24,83.16,83.22,39918.0,72.9911,73.0438,72.9736,73.0262,39918.0
2017-12-01 14:05:00,83.21,83.22,83.14,83.19,33114.0,73.0174,73.0262,72.956,72.9999,33114.0
2017-12-01 14:10:00,83.19,83.22,83.17,83.17,45766.0,72.9999,73.0262,72.9823,72.9823,45766.0
2017-12-01 14:15:00,83.17,83.24,83.16,83.22,18407.0,72.9823,73.0438,72.9736,73.0262,18407.0
2017-12-01 14:20:00,83.22,83.24,83.15,83.15,24211.0,73.0262,73.0438,72.9648,72.9648,24211.0
2017-12-01 14:25:00,83.16,83.23,83.16,83.22,27766.0,72.9736,73.035,72.9736,73.0262,27766.0
2017-12-01 14:30:00,83.22,83.24,83.2,83.22,47787.0,73.0262,73.0438,73.0087,73.0262,47787.0
2017-12-01 14:35:00,83.22,83.27,83.22,83.26,18778.0,73.0262,73.0701,73.0262,73.0613,18778.0
2017-12-01 14:40:00,83.25,83.26,83.2,83.2,82569.0,73.0525,73.0613,73.0087,73.0087,82569.0
2017-12-01 14:45:00,83.2,83.23,83.17,83.19,37440.0,73.0087,73.035,72.9823,72.9999,37440.0
2017-12-01 14:50:00,83.19,83.24,83.17,83.23,26241.0,72.9999,73.0438,72.9823,73.035,26241.0
2017-12-01 14:55:00,83.22,83.27,83.2,83.26,34506.0,73.0262,73.0701,73.0087,73.0613,34506.0
2017-12-01 15:00:00,83.25,83.27,83.16,83.25,152913.0,73.0525,73.0701,72.9736,73.0525,152913.0
2017-12-01 15:05:00,83.26,83.28,83.22,83.27,52509.0,73.0613,73.0789,73.0262,73.0701,52509.0
2017-12-01 15:10:00,83.27,83.28,83.2,83.21,130541.0,73.0701,73.0789,73.0087,73.0174,130541.0
2017-12-01 15:15:00,83.21,83.25,83.2,83.23,109842.0,73.0174,73.0525,73.0087,73.035,109842.0
2017-12-01 15:20:00,83.22,83.24,83.2,83.21,117743.0,73.0262,73.0438,73.0087,73.0174,117743.0
2017-12-01 15:25:00,83.21,83.24,83.2,83.22,105924.0,73.0174,73.0438,73.0087,73.0262,105924.0
2017-12-01 15:30:00,83.21,83.26,83.2,83.2,71336.0,73.0174,73.0613,73.0087,73.0087,71336.0
2017-12-01 15:35:00,83.2,83.24,83.2,83.24,155406.0,73.0087,73.0438,73.0087,73.0438,155406.0
2017-12-01 15:40:00,83.23,83.33,83.23,83.3,214003.0,73.035,73.1227,73.035,73.0964,214003.0
2017-12-01 15:45:00,83.29,83.3,83.2,83.25,278215.0,73.0876,73.0964,73.0087,73.0525,278215.0
2017-12-01 15:50:00,83.25,83.3,83.25,83.29,266163.0,73.0525,73.0964,73.0525,73.0876,266163.0
2017-12-01 15:55:00,83.29,83.35,83.25,83.3,1303626.0,73.0876,73.1403,73.0525,73.0964,1303626.0
2017-12-04 09:30:00,83.78,83.78,83.57,83.66,165541.0,73.5176,73.5176,73.3333,73.4123,165541.0
2017-12-04 09:35:00,83.65,83.79,83.64,83.73,219799.0,73.4035,73.5264,73.3948,73.4737,219799.0
2017-12-04 09:40:00,83.73,83.77,83.67,83.68,113806.0,73.4737,73.5088,73.4211,73.4299,113806.0
2017-12-04 09:45:00,83.68,83.69,83.45,83.48,114567.0,73.4299,73.4386,73.228,73.2544,114567.0
2017-12-04 09:50:00,83.47,83.49,83.36,83.49,112184.0,73.2456,73.2631,73.1491,73.2631,112184.0
2017-12-04 09:55:00,83.5,83.56,83.49,83.51,90448.0,73.2719,73.3246,73.2631,73.2807,90448.0
2017-12-04 10:00:00,83.52,83.64,83.49,83.64,86691.0,73.2895,73.3948,73.2631,73.3948,86691.0
2017-12-04 10:05:00,83.63,83.71,83.61,83.7,95074.0,73.386,73.4562,73.3684,73.4474,95074.0
2017-12-04 10:10:00,83.7,83.8,83.69,83.79,81547.0,73.4474,73.5352,73.4386,73.5264,81547.0
2017-12-04 10:15:00,83.78,83.79,83.69,83.72,78256.0,73.5176,73.5264,73.4386,73.465,78256.0
2017-12-04 10:20:00,83.71,83.73,83.62,83.68,75513.0,73.4562,73.4737,73.3772,73.4299,75513.0
2017-12-04 10:25:00,83.68,83.69,83.62,83.64,80879.0,73.4299,73.4386,73.3772,73.3948,80879.0
2017-12-04 10:30:00,83.64,83.68,83.57,83.65,53321.0,73.3948,73.4299,73.3333,73.4035,53321.0
2017-12-04 10:35:00,83.65,83.67,83.61,83.65,39995.0,73.4035,73.4211,73.3684,73.4035,39995.0
2017-12-04 10:40:00,83.64,83.66,83.55,83.57,69105.0,73.3948,73.4123,73.3158,73.3333,69105.0
2017-12-04 10:45:00,83.57,83.6,83.46,83.53,78019.0,73.3333,73.3597,73.2368,73.2982,78019.0
2017-12-04 10:50:00,83.53,83.57,83.45,83.49,206879.0,73.2982,73.3333,73.228,73.2631,206879.0
2017-12-04 10:55:00,83.49,83.5,83.44,83.49,49302.0,73.2631,73.2719,73.2193,73.2631,49302.0
2017-12-04 11:00:00,83.49,83.58,83.49,83.57,62668.0,73.2631,73.3421,73.2631,73.3333,62668.0
2017-12-04 11:05:00,83.56,83.57,83.46,83.47,90677.0,73.3246,73.3333,73.2368,73.2456,90677.0
2017-12-04 11:10:00,83.47,83.49,83.38,83.38,44702.0,73.2456,73.2631,73.1666,73.1666,44702.0
2017-12-04 11:15:00,83.39,83.42,83.36,83.41,45255.0,73.1754,73.2017,73.1491,73.1929,45255.0
2017-12-04 11:20:00,83.41,83.45,83.33,83.33,67769.0,73.1929,73.228,73.1227,73.1227,67769.0
2017-12-04 11:25:00,83.33,83.37,83.27,83.3,39843.0,73.1227,73.1578,73.0701,73.0964,39843.0
2017-12-04 11:30:00,83.3,83.34,83.24,83.28,40958.0,73.0964,73.1315,73.0438,73.0789,40958.0
2017-12-04 11:35:00,83.27,83.31,83.24,83.3,133339.0,73.0701,73.1052,73.0438,73.0964,133339.0
2017-12-04 11:40:00,83.3,83.32,83.18,83.19,34604.0,73.0964,73.114,72.9911,72.9999,34604.0
2017-12-04 11:45:00,83.19,83.19,83.1,83.15,171840.0,72.9999,72.9999,72.9209,72.9648,171840.0
2017-12-04 11:50:00,83.14,83.2,83.11,83.13,91102.0,72.956,73.0087,72.9297,72.9472,91102.0
2017-12-04 11:55:00,83.13,83.19,83.12,83.19,40180.0,72.9472,72.9999,72.9385,72.9999,40180.0
2017-12-04 12:00:00,83.19,83.23,83.17,83.2,42724.0,72.9999,73.035,72.9823,73.0087,42724.0
2017-12-04 12:05:00,83.2,83.29,83.19,83.22,41476.0,73.0087,73.0876,72.9999,73.0262,41476.0
2017-12-04 12:10:00,83.23,83.31,83.22,83.3,58762.0,73.035,73.1052,73.0262,73.0964,58762.0
2017-12-04 12:15:00,83.29,83.32,83.27,83.29,86362.0,73.0876,73.114,73.0701,73.0876,86362.0
2017-12-04 12:20:00,83.29,83.3,83.24,83.28,41968.0,73.0876,73.0964,73.0438,73.0789,41968.0
2017-12-04 12:25:00,83.28,83.29,83.22,83.25,37717.0,73.0789,73.0876,73.0262,73.0525,37717.0
2017-12-04 12:30:00,83.25,83.27,83.2,83.25,32969.0,73.0525,73.0701,73.0087,73.0525,32969.0
2017-12-04 12:35:00,83.25,83.27,83.18,83.2,22640.0,73.0525,73.0701,72.9911,73.0087,22640.0
2017-12-04 12:40:00,83.19,83.22,83.17,83.2,29501.0,72.9999,73.0262,72.9823,73.0087,29501.0
2017-12-04 12:45:00,83.2,83.25,83.18,83.2,27896.0,73.0087,73.0525,72.9911,73.0087,27896.0
2017-12-04 12:50:00,83.2,83.23,83.14,83.16,19330.0,73.0087,73.035,72.956,72.9736,19330.0
2017-12-04 12:55:00,83.16,83.19,83.14,83.17,21602.0,72.9736,72.9999,72.956,72.9823,21602.0
2017-12-04 13:00:00,83.17,83.2,83.16,83.19,18765.0,72.9823,73.0087,72.9736,72.9999,18765.0
2017-12-04 13:05:00,83.19,83.22,83.17,83.17,24372.0,72.9999,73.0262,72.9823,72.9823,24372.0
2017-12-04 13:10:00,83.15,83.17,83.14,83.16,37877.0,72.9648,72.9823,72.956,72.9736,37877.0
2017-12-04 13:15:00,83.16,83.2,83.12,83.14,27004.0,72.9736,73.0087,72.9385,72.956,27004.0
2017-12-04 13:20:00,83.14,83.17,83.12,83.15,22411.0,72.956,72.9823,72.9385,72.9648,22411.0
2017-12-04 13:25:00,83.15,83.16,83.11,83.11,26927.0,72.9648,72.9736,72.9297,72.9297,26927.0
2017-12-04 13:30:00,83.12,83.15,83.11,83.11,32733.0,72.9385,72.9648,72.9297,72.9297,32733.0
2017-12-04 13:35:00,83.11,83.13,83.09,83.12,21945.0,72.9297,72.9472,72.9121,72.9385,21945.0
2017-12-04 13:40:00,83.11,83.13,83.06,83.09,23655.0,72.9297,72.9472,72.8858,72.9121,23655.0
2017-12-04 13:45:00,83.09,83.1,82.97,82.97,28410.0,72.9121,72.9209,72.8068,72.8068,28410.0
2017-12-04 13:50:00,82.98,83.0,82.96,82.99,78976.0,72.8156,72.8332,72.7981,72.8244,78976.0
2017-12-04 13:55:00,82.99,82.99,82.94,82.94,30235.0,72.8244,72.8244,72.7805,72.7805,30235.0
2017-12-04 14:00:00,82.95,82.95,82.89,82.9,37955.0,72.7893,72.7893,72.7366,72.7454,37955.0
2017-12-04 14:05:00,82.9,82.9,82.76,82.76,46729.0,72.7454,72.7454,72.6226,72.6226,46729.0
2017-12-04 14:10:00,82.77,82.83,82.74,82.8,51356.0,72.6313,72.684,72.605,72.6577,51356.0
2017-12-04 14:15:00,82.8,82.83,82.72,82.72,27623.0,72.6577,72.684,72.5875,72.5875,27623.0
2017-12-04 14:20:00,82.72,82.76,82.69,82.72,47233.0,72.5875,72.6226,72.5611,72.5875,47233.0
2017-12-04 14:25:00,82.72,82.73,82.67,82.69,89341.0,72.5875,72.5962,72.5436,72.5611,89341.0
2017-12-04 14:30:00,82.68,82.69,82.59,82.6,92936.0,72.5524,72.5611,72.4734,72.4822,92936.0
2017-12-04 14:35:00,82.61,82.63,82.59,82.61,90617.0,72.4909,72.5085,72.4734,72.4909,90617.0
2017-12-04 14:40:00,82.61,82.63,82.58,82.61,80686.0,72.4909,72.5085,72.4646,72.4909,80686.0
2017-12-04 14:45:00,82.62,82.65,82.58,82.59,48814.0,72.4997,72.526,72.4646,72.4734,48814.0
2017-12-04 14:50:00,82.58,82.7,82.57,82.69,48340.0,72.4646,72.5699,72.4558,72.5611,48340.0
2017-12-04 14:55:00,82.69,82.71,82.64,82.66,49419.0,72.5611,72.5787,72.5173,72.5348,49419.0
2017-12-04 15:00:00,82.65,82.65,82.56,82.61,112333.0,72.526,72.526,72.4471,72.4909,112333.0
2017-12-04 15:05:00,82.61,82.63,82.57,82.61,102485.0,72.4909,72.5085,72.4558,72.4909,102485.0
2017-12-04 15:10:00,82.61,82.62,82.54,82.55,56024.0,72.4909,72.4997,72.4295,72.4383,56024.0
2017-12-04 15:15:00,82.54,82.57,82.51,82.53,104718.0,72.4295,72.4558,72.4032,72.4207,104718.0
2017-12-04 15:20:00,82.54,82.58,82.53,82.58,45652.0,72.4295,72.4646,72.4207,72.4646,45652.0
2017-12-04 15:25:00,82.58,82.58,82.5,82.54,62379.0,72.4646,72.4646,72.3944,72.4295,62379.0
2017-12-04 15:30:00,82.54,82.59,82.51,82.54,105664.0,72.4295,72.4734,72.4032,72.4295,105664.0
2017-12-04 15:35:00,82.54,82.56,82.45,82.48,280659.0,72.4295,72.4471,72.3505,72.3768,280659.0
2017-12-04 15:40:00,82.48,82.53,82.44,82.46,228318.0,72.3768,72.4207,72.3417,72.3593,228318.0
2017-12-04 15:45:00,82.47,82.48,82.34,82.37,527706.0,72.3681,72.3768,72.254,72.2803,527706.0
2017-12-04 15:50:00,82.37,82.41,82.34,82.37,498843.0,72.2803,72.3154,72.254,72.2803,498843.0
2017-12-04 15:55:00,82.37,82.4,82.28,82.28,1536138.0,72.2803,72.3066,72.2013,72.2013,1536138.0
2017-12-05 09:30:00,82.33,82.5,82.24,82.5,276796.0,72.2452,72.3944,72.1662,72.3944,276796.0
2017-12-05 09:35:00,82.5,82.62,82.49,82.56,270654.0,72.3944,72.4997,72.3856,72.4471,270654.0
2017-12-05 09:40:00,82.56,82.73,82.51,82.73,83715.0,72.4471,72.5962,72.4032,72.5962,83715.0
2017-12-05 09:45:00,82.72,82.74,82.62,82.66,61374.0,72.5875,72.605,72.4997,72.5348,61374.0
2017-12-05 09:50:00,82.66,82.66,82.55,82.55,62505.0,72.5348,72.5348,72.4383,72.4383,62505.0
2017-12-05 09:55:00,82.55,82.65,82.53,82.54,53132.0,72.4383,72.526,72.4207,72.4295,53132.0
2017-12-05 10:00:00,82.56,82.64,82.53,82.64,56479.0,72.4471,72.5173,72.4207,72.5173,56479.0
2017-12-05 10:05:00,82.64,82.67,82.56,82.61,47423.0,72.5173,72.5436,72.4471,72.4909,47423.0
2017-12-05 10:10:00,82.62,82.63,82.54,82.55,34976.0,72.4997,72.5085,72.4295,72.4383,34976.0
2017-12-05 10:15:00,82.55,82.63,82.55,82.63,42207.0,72.4383,72.5085,72.4383,72.5085,42207.0
2017-12-05 10:20:00,82.63,82.63,82.52,82.53,29137.0,72.5085,72.5085,72.412,72.4207,29137.0
2017-12-05 10:25:00,82.53,82.53,82.39,82.39,148058.0,72.4207,72.4207,72.2979,72.2979,148058.0
2017-12-05 10:30:00,82.39,82.4,82.36,82.38,32998.0,72.2979,72.3066,72.2715,72.2891,32998.0
2017-12-05 10:35:00,82.38,82.4,82.26,82.27,62215.0,72.2891,72.3066,72.1838,72.1926,62215.0
2017-12-05 10:40:00,82.26,82.31,82.25,82.3,59826.0,72.1838,72.2277,72.175,72.2189,59826.0
2017-12-05 10:45:00,82.3,82.32,82.27,82.3,50089.0,72.2189,72.2364,72.1926,72.2189,50089.0
2017-12-05 10:50:00,82.3,82.3,82.21,82.23,54099.0,72.2189,72.2189,72.1399,72.1575,54099.0
2017-12-05 10:55:00,82.23,82.36,82.23,82.34,148781.0,72.1575,72.2715,72.1575,72.254,148781.0
2017-12-05 11:00:00,82.34,82.49,82.33,82.47,26610.0,72.254,72.3856,72.2452,72.3681,26610.0
2017-12-05 11:05:00,82.47,82.49,82.44,82.46,102090.0,72.3681,72.3856,72.3417,72.3593,102090.0
2017-12-05 11:10:00,82.46,82.57,82.46,82.57,46025.0,72.3593,72.4558,72.3593,72.4558,46025.0
2017-12-05 11:15:00,82.57,82.58,82.53,82.57,98422.0,72.4558,72.4646,72.4207,72.4558,98422.0
2017-12-05 11:20:00,82.58,82.59,82.54,82.58,53265.0,72.4646,72.4734,72.4295,72.4646,53265.0
2017-12-05 11:25:00,82.57,82.59,82.55,82.57,19662.0,72.4558,72.4734,72.4383,72.4558,19662.0
2017-12-05 11:30:00,82.58,82.6,82.55,82.57,39576.0,72.4646,72.4822,72.4383,72.4558,39576.0
2017-12-05 11:35:00,82.58,82.61,82.56,82.61,121482.0,72.4646,72.4909,72.4471,72.4909,121482.0
2017-12-05 11:40:00,82.6,82.68,82.59,82.67,33835.0,72.4822,72.5524,72.4734,72.5436,33835.0
2017-12-05 11:45:00,82.68,82.68,82.62,82.66,86802.0,72.5524,72.5524,72.4997,72.5348,86802.0
2017-12-05 11:50:00,82.66,82.69,82.59,82.59,102630.0,72.5348,72.5611,72.4734,72.4734,102630.0
2017-12-05 11:55:00,82.59,82.61,82.55,82.57,36133.0,72.4734,72.4909,72.4383,72.4558,36133.0
2017-12-05 12:00:00,82.57,82.59,82.45,82.45,129108.0,72.4558,72.4734,72.3505,72.3505,129108.0
2017-12-05 12:05:00,82.45,82.51,82.44,82.48,59525.0,72.3505,72.4032,72.3417,72.3768,59525.0
2017-12-05 12:10:00,82.48,82.5,82.45,82.46,22284.0,72.3768,72.3944,72.3505,72.3593,22284.0
2017-12-05 12:15:00,82.45,82.49,82.43,82.48,36760.0,72.3505,72.3856,72.333,72.3768,36760.0
2017-12-05 12:20:00,82.48,82.48,82.39,82.42,44588.0,72.3768,72.3768,72.2979,72.3242,44588.0
2017-12-05 12:25:00,82.42,82.51,82.42,82.47,112673.0,72.3242,72.4032,72.3242,72.3681,112673.0
2017-12-05 12:30:00,82.47,82.55,82.44,82.55,100374.0,72.3681,72.4383,72.3417,72.4383,100374.0
2017-12-05 12:35:00,82.55,82.55,82.47,82.49,229972.0,72.4383,72.4383,72.3681,72.3856,229972.0
2017-12-05 12:40:00,82.49,82.5,82.43,82.48,155851.0,72.3856,72.3944,72.333,72.3768,155851.0
2017-12-05 12:45:00,82.48,82.51,82.42,82.43,91707.0,72.3768,72.4032,72.3242,72.333,91707.0
2017-12-05 12:50:00,82.43,82.47,82.43,82.47,92915.0,72.333,72.3681,72.333,72.3681,92915.0
2017-12-05 12:55:00,82.47,82.49,82.42,82.44,71845.0,72.3681,72.3856,72.3242,72.3417,71845.0
2017-12-05 13:00:00,82.44,82.5,82.42,82.46,260754.0,72.3417,72.3944,72.3242,72.3593,260754.0
2017-12-05 13:05:00,82.45,82.46,82.42,82.43,91978.0,72.3505,72.3593,72.3242,72.333,91978.0
2017-12-05 13:10:00,82.44,82.49,82.44,82.47,127556.0,72.3417,72.3856,72.3417,72.3681,127556.0
2017-12-05 13:15:00,82.47,82.52,82.46,82.51,117767.0,72.3681,72.412,72.3593,72.4032,117767.0
2017-12-05 13:20:00,82.51,82.54,82.49,82.5,80941.0,72.4032,72.4295,72.3856,72.3944,80941.0
2017-12-05 13:25:00,82.5,82.5,82.45,82.45,125321.0,72.3944,72.3944,72.3505,72.3505,125321.0
2017-12-05 13:30:00,82.46,82.47,82.42,82.44,48702.0,72.3593,72.3681,72.3242,72.3417,48702.0
2017-12-05 13:35:00,82.45,82.47,82.42,82.42,62016.0,72.3505,72.3681,72.3242,72.3242,62016.0
2017-12-05 13:40:00,82.42,82.46,82.41,82.44,34098.0,72.3242,72.3593,72.3154,72.3417,34098.0
2017-12-05 13:45:00,82.45,82.46,82.42,82.46,52631.0,72.3505,72.3593,72.3242,72.3593,52631.0
2017-12-05 13:50:00,82.47,82.47,82.43,82.45,49195.0,72.3681,72.3681,72.333,72.3505,49195.0
2017-12-05 13:55:00,82.45,82.49,82.44,82.48,29178.0,72.3505,72.3856,72.3417,72.3768,29178.0
2017-12-05 14:00:00,82.48,82.5,82.47,82.49,42896.0,72.3768,72.3944,72.3681,72.3856,42896.0
2017-12-05 14:05:00,82.48,82.5,82.45,82.48,77909.0,72.3768,72.3944,72.3505,72.3768,77909.0
2017-12-05 14:10:00,82.48,82.48,82.41,82.42,93959.0,72.3768,72.3768,72.3154,72.3242,93959.0
2017-12-05 14:15:00,82.41,82.43,82.34,82.35,128512.0,72.3154,72.333,72.254,72.2628,128512.0
2017-12-05 14:20:00,82.35,82.36,82.29,82.36,97180.0,72.2628,72.2715,72.2101,72.2715,97180.0
2017-12-05 14:25:00,82.36,82.39,82.35,82.37,97428.0,72.2715,72.2979,72.2628,72.2803,97428.0
2017-12-05 14:30:00,82.37,82.4,82.32,82.39,194232.0,72.2803,72.3066,72.2364,72.2979,194232.0
2017-12-05 14:35:00,82.39,82.39,82.3,82.32,112981.0,72.2979,72.2979,72.2189,72.2364,112981.0
2017-12-05 14:40:00,82.32,82.35,82.31,82.34,151397.0,72.2364,72.2628,72.2277,72.254,151397.0
2017-12-05 14:45:00,82.34,82.36,82.29,82.3,264941.0,72.254,72.2715,72.2101,72.2189,264941.0
2017-12-05 14:50:00,82.3,82.32,82.26,82.28,247387.0,72.2189,72.2364,72.1838,72.2013,247387.0
2017-12-05 14:55:00,82.28,82.3,82.24,82.28,117591.0,72.2013,72.2189,72.1662,72.2013,117591.0
2017-12-05 15:00:00,82.28,82.3,82.21,82.25,2204096.0,72.2013,72.2189,72.1399,72.175,2204096.0
2017-12-05 15:05:00,82.25,82.27,82.2,82.21,163599.0,72.175,72.1926,72.1311,72.1399,163599.0
2017-12-05 15:10:00,82.21,82.27,82.2,82.26,114116.0,72.1399,72.1926,72.1311,72.1838,114116.0
2017-12-05 15:15:00,82.26,82.26,82.14,82.16,314116.0,72.1838,72.1838,72.0785,72.096,314116.0
2017-12-05 15:20:00,82.16,82.22,82.15,82.21,170691.0,72.096,72.1487,72.0873,72.1399,170691.0
2017-12-05 15:25:00,82.2,82.23,82.18,82.19,142908.0,72.1311,72.1575,72.1136,72.1224,142908.0
2017-12-05 15:30:00,82.2,82.2,82.12,82.13,217700.0,72.1311,72.1311,72.0609,72.0697,217700.0
2017-12-05 15:35:00,82.13,82.14,82.07,82.09,160560.0,72.0697,72.0785,72.0171,72.0346,160560.0
2017-12-05 15:40:00,82.08,82.18,82.07,82.14,208949.0,72.0258,72.1136,72.0171,72.0785,208949.0
2017-12-05 15:45:00,82.14,82.15,82.1,82.13,298829.0,72.0785,72.0873,72.0434,72.0697,298829.0
2017-12-05 15:50:00,82.14,82.15,82.12,82.14,399883.0,72.0785,72.0873,72.0609,72.0785,399883.0
2017-12-05 15:55:00,82.15,82.22,82.14,82.14,740018.0,72.0873,72.1487,72.0785,72.0785,740018.0
2017-12-06 09:30:00,82.19,82.46,81.85,82.27,213683.0,72.1224,72.3593,71.824,72.1926,213683.0
2017-12-06 09:35:00,82.27,82.36,82.26,82.3,447046.0,72.1926,72.2715,72.1838,72.2189,447046.0
2017-12-06 09:40:00,82.29,82.34,82.27,82.3,123794.0,72.2101,72.254,72.1926,72.2189,123794.0
2017-12-06 09:45:00,82.3,82.3,82.24,82.26,88160.0,72.2189,72.2189,72.1662,72.1838,88160.0
2017-12-06 09:50:00,82.25,82.25,82.1,82.15,246629.0,72.175,72.175,72.0434,72.0873,246629.0
2017-12-06 09:55:00,82.15,82.32,82.14,82.26,110568.0,72.0873,72.2364,72.0785,72.1838,110568.0
2017-12-06 10:00:00,82.24,82.41,82.24,82.38,66709.0,72.1662,72.3154,72.1662,72.2891,66709.0
2017-12-06 10:05:00,82.39,82.4,82.3,82.38,55581.0,72.2979,72.3066,72.2189,72.2891,55581.0
2017-12-06 10:10:00,82.37,82.38,82.25,82.26,55355.0,72.2803,72.2891,72.175,72.1838,55355.0
2017-12-06 10:15:00,82.25,82.28,82.16,82.16,64513.0,72.175,72.2013,72.096,72.096,64513.0
2017-12-06 10:20:00,82.17,82.18,82.11,82.13,35869.0,72.1048,72.1136,72.0522,72.0697,35869.0
2017-12-06 10:25:00,82.13,82.21,82.11,82.18,23941.0,72.0697,72.1399,72.0522,72.1136,23941.0
2017-12-06 10:30:00,82.19,82.22,82.15,82.17,65361.0,72.1224,72.1487,72.0873,72.1048,65361.0
2017-12-06 10:35:00,82.17,82.18,82.02,82.04,173709.0,72.1048,72.1136,71.9732,71.9907,173709.0
2017-12-06 10:40:00,82.04,82.1,82.02,82.04,56539.0,71.9907,72.0434,71.9732,71.9907,56539.0
2017-12-06 10:45:00,82.04,82.12,82.01,82.06,111954.0,71.9907,72.0609,71.9644,72.0083,111954.0
2017-12-06 10:50:00,82.06,82.09,82.05,82.09,48459.0,72.0083,72.0346,71.9995,72.0346,48459.0
2017-12-06 10:55:00,82.08,82.19,82.06,82.16,71991.0,72.0258,72.1224,72.0083,72.096,71991.0
2017-12-06 11:00:00,82.16,82.19,82.14,82.16,45736.0,72.096,72.1224,72.0785,72.096,45736.0
2017-12-06 11:05:00,82.17,82.19,82.14,82.16,30008.0,72.1048,72.1224,72.0785,72.096,30008.0
2017-12-06 11:10:00,82.16,82.17,82.13,82.16,31014.0,72.096,72.1048,72.0697,72.096,31014.0
2017-12-06 11:15:00,82.15,82.16,82.08,82.09,53853.0,72.0873,72.096,72.0258,72.0346,53853.0
2017-12-06 11:20:00,82.09,82.17,82.09,82.13,51652.0,72.0346,72.1048,72.0346,72.0697,51652.0
2017-12-06 11:25:00,82.13,82.13,82.02,82.06,62364.0,72.0697,72.0697,71.9732,72.0083,62364.0
2017-12-06 11:30:00,82.06,82.11,82.05,82.1,32655.0,72.0083,72.0522,71.9995,72.0434,32655.0
2017-12-06 11:35:00,82.09,82.12,82.03,82.05,58070.0,72.0346,72.0609,71.982,71.9995,58070.0
2017-12-06 11:40:00,82.05,82.1,82.04,82.06,435111.0,71.9995,72.0434,71.9907,72.0083,435111.0
2017-12-06 11:45:00,82.05,82.07,81.99,82.0,31269.0,71.9995,72.0171,71.9469,71.9556,31269.0
2017-12-06 11:50:00,81.99,82.08,81.98,82.04,45309.0,71.9469,72.0258,71.9381,71.9907,45309.0
2017-12-06 11:55:00,82.04,82.06,82.0,82.05,46591.0,71.9907,72.0083,71.9556,71.9995,46591.0
2017-12-06 12:00:00,82.05,82.05,81.93,81.98,62805.0,71.9995,71.9995,71.8942,71.9381,62805.0
2017-12-06 12:05:00,81.98,81.98,81.92,81.93,97301.0,71.9381,71.9381,71.8854,71.8942,97301.0
2017-12-06 12:10:00,81.93,81.95,81.88,81.89,95997.0,71.8942,71.9118,71.8503,71.8591,95997.0
2017-12-06 12:15:00,81.89,81.89,81.81,81.81,96957.0,71.8591,71.8591,71.7889,71.7889,96957.0
2017-12-06 12:20:00,81.81,81.83,81.75,81.76,109286.0,71.7889,71.8065,71.7363,71.745,109286.0
2017-12-06 12:25:00,81.77,81.78,81.71,81.72,208510.0,71.7538,71.7626,71.7012,71.7099,208510.0
2017-12-06 12:30:00,81.73,81.79,81.72,81.79,218576.0,71.7187,71.7714,71.7099,71.7714,218576.0
2017-12-06 12:35:00,81.78,81.84,81.76,81.81,63072.0,71.7626,71.8152,71.745,71.7889,63072.0
2017-12-06 12:40:00,81.81,81.83,81.78,81.78,96414.0,71.7889,71.8065,71.7626,71.7626,96414.0
2017-12-06 12:45:00,81.78,81.79,81.72,81.76,158932.0,71.7626,71.7714,71.7099,71.745,158932.0
2017-12-06 12:50:00,81.75,81.82,81.75,81.76,167763.0,71.7363,71.7977,71.7363,71.745,167763.0
2017-12-06 12:55:00,81.76,81.8,81.75,81.8,82583.0,71.745,71.7801,71.7363,71.7801,82583.0
2017-12-06 13:00:00,81.8,81.8,81.73,81.73,89663.0,71.7801,71.7801,71.7187,71.7187,89663.0
2017-12-06 13:05:00,81.73,81.78,81.73,81.77,55141.0,71.7187,71.7626,71.7187,71.7538,55141.0
2017-12-06 13:10:00,81.76,81.79,81.75,81.78,44270.0,71.745,71.7714,71.7363,71.7626,44270.0
2017-12-06 13:15:00,81.79,81.83,81.78,81.82,47904.0,71.7714,71.8065,71.7626,71.7977,47904.0
2017-12-06 13:20:00,81.82,81.83,81.79,81.79,26149.0,71.7977,71.8065,71.7714,71.7714,26149.0
2017-12-06 13:25:00,81.8,81.8,81.77,81.78,46105.0,71.7801,71.7801,71.7538,71.7626,46105.0
2017-12-06 13:30:00,81.78,81.87,81.78,81.85,94452.0,71.7626,71.8416,71.7626,71.824,94452.0
2017-12-06 13:35:00,81.85,81.88,81.84,81.87,103966.0,71.824,71.8503,71.8152,71.8416,103966.0
2017-12-06 13:40:00,81.86,81.92,81.86,81.89,36526.0,71.8328,71.8854,71.8328,71.8591,36526.0
2017-12-06 13:45:00,81.89,81.92,81.87,81.91,50833.0,71.8591,71.8854,71.8416,71.8767,50833.0
2017-12-06 13:50:00,81.92,81.93,81.9,81.92,60333.0,71.8854,71.8942,71.8679,71.8854,60333.0
2017-12-06 13:55:00,81.92,81.96,81.91,81.93,248054.0,71.8854,71.9205,71.8767,71.8942,248054.0
2017-12-06 14:00:00,81.93,81.97,81.92,81.97,89099.0,71.8942,71.9293,71.8854,71.9293,89099.0
2017-12-06 14:05:00,81.97,82.0,81.93,81.97,142358.0,71.9293,71.9556,71.8942,71.9293,142358.0
2017-12-06 14:10:00,81.97,81.98,81.92,81.93,36535.0,71.9293,71.9381,71.8854,71.8942,36535.0
2017-12-06 14:15:00,81.93,81.99,81.93,81.98,43445.0,71.8942,71.9469,71.8942,71.9381,43445.0
2017-12-06 14:20:00,81.98,81.99,81.94,81.97,45059.0,71.9381,71.9469,71.903,71.9293,45059.0
2017-12-06 14:25:00,81.97,81.99,81.93,81.97,65376.0,71.9293,71.9469,71.8942,71.9293,65376.0
2017-12-06 14:30:00,81.97,82.01,81.94,82.01,60706.0,71.9293,71.9644,71.903,71.9644,60706.0
2017-12-06 14:35:00,82.0,82.08,81.99,82.04,73304.0,71.9556,72.0258,71.9469,71.9907,73304.0
2017-12-06 14:40:00,82.04,82.06,82.03,82.05,62959.0,71.9907,72.0083,71.982,71.9995,62959.0
2017-12-06 14:45:00,82.06,82.06,82.01,82.03,46644.0,72.0083,72.0083,71.9644,71.982,46644.0
2017-12-06 14:50:00,82.03,82.03,82.0,82.03,53998.0,71.982,71.982,71.9556,71.982,53998.0
2017-12-06 14:55:00,82.02,82.05,82.02,82.03,94361.0,71.9732,71.9995,71.9732,71.982,94361.0
2017-12-06 15:00:00,82.03,82.03,82.0,82.02,60850.0,71.982,71.982,71.9556,71.9732,60850.0
2017-12-06 15:05:00,82.03,82.05,82.02,82.03,138712.0,71.982,71.9995,71.9732,71.982,138712.0
2017-12-06 15:10:00,82.03,82.06,82.02,82.04,82228.0,71.982,72.0083,71.9732,71.9907,82228.0
2017-12-06 15:15:00,82.04,82.08,82.03,82.07,116379.0,71.9907,72.0258,71.982,72.0171,116379.0
2017-12-06 15:20:00,82.06,82.08,82.04,82.06,88207.0,72.0083,72.0258,71.9907,72.0083,88207.0
2017-12-06 15:25:00,82.05,82.09,82.04,82.07,92024.0,71.9995,72.0346,71.9907,72.0171,92024.0
2017-12-06 15:30:00,82.06,82.08,82.01,82.01,118040.0,72.0083,72.0258,71.9644,71.9644,118040.0
2017-12-06 15:35:00,82.01,82.04,82.0,82.02,125288.0,71.9644,71.9907,71.9556,71.9732,125288.0
2017-12-06 15:40:00,82.01,82.07,81.98,82.06,161814.0,71.9644,72.0171,71.9381,72.0083,161814.0
2017-12-06 15:45:00,82.06,82.1,82.04,82.06,198358.0,72.0083,72.0434,71.9907,72.0083,198358.0
2017-12-06 15:50:00,82.06,82.1,82.03,82.09,256919.0,72.0083,72.0434,71.982,72.0346,256919.0
2017-12-06 15:55:00,82.09,82.11,82.05,82.07,396950.0,72.0346,72.0522,71.9995,72.0171,396950.0
2017-12-07 09:30:00,82.02,82.25,81.96,81.98,170807.0,71.9732,72.175,71.9205,71.9381,170807.0
2017-12-07 09:35:00,81.96,81.97,81.9,81.91,48917.0,71.9205,71.9293,71.8679,71.8767,48917.0
2017-12-07 09:40:00,81.94,81.94,81.8,81.8,49921.0,71.903,71.903,71.7801,71.7801,49921.0
2017-12-07 09:45:00,81.81,81.94,81.77,81.91,103330.0,71.7889,71.903,71.7538,71.8767,103330.0
2017-12-07 09:50:00,81.91,82.0,81.88,81.94,24747.0,71.8767,71.9556,71.8503,71.903,24747.0
2017-12-07 09:55:00,81.95,82.06,81.93,82.05,50986.0,71.9118,72.0083,71.8942,71.9995,50986.0
2017-12-07 10:00:00,82.05,82.05,81.93,81.99,95622.0,71.9995,71.9995,71.8942,71.9469,95622.0
2017-12-07 10:05:00,81.99,82.05,81.94,81.94,113873.0,71.9469,71.9995,71.903,71.903,113873.0
2017-12-07 10:10:00,81.94,81.97,81.88,81.89,104303.0,71.903,71.9293,71.8503,71.8591,104303.0
2017-12-07 10:15:00,81.89,81.94,81.84,81.9,68486.0,71.8591,71.903,71.8152,71.8679,68486.0
2017-12-07 10:20:00,81.9,81.96,81.9,81.93,33296.0,71.8679,71.9205,71.8679,71.8942,33296.0
2017-12-07 10:25:00,81.94,81.96,81.88,81.93,111571.0,71.903,71.9205,71.8503,71.8942,111571.0
2017-12-07 10:30:00,81.94,81.99,81.91,81.92,29869.0,71.903,71.9469,71.8767,71.8854,29869.0
2017-12-07 10:35:00,81.92,81.94,81.89,81.93,27289.0,71.8854,71.903,71.8591,71.8942,27289.0
2017-12-07 10:40:00,81.93,81.99,81.88,81.99,42322.0,71.8942,71.9469,71.8503,71.9469,42322.0
2017-12-07 10:45:00,81.99,82.01,81.92,81.94,38048.0,71.9469,71.9644,71.8854,71.903,38048.0
2017-12-07 10:50:00,81.94,81.98,81.94,81.95,27768.0,71.903,71.9381,71.903,71.9118,27768.0
2017-12-07 10:55:00,81.95,81.98,81.91,81.96,118014.0,71.9118,71.9381,71.8767,71.9205,118014.0
2017-12-07 11:00:00,81.97,81.98,81.88,81.89,43075.0,71.9293,71.9381,71.8503,71.8591,43075.0
2017-12-07 11:05:00,81.89,81.92,81.82,81.84,21232.0,71.8591,71.8854,71.7977,71.8152,21232.0
2017-12-07 11:10:00,81.83,81.88,81.83,81.84,35685.0,71.8065,71.8503,71.8065,71.8152,35685.0
2017-12-07 11:15:00,81.84,81.9,81.84,81.88,14379.0,71.8152,71.8679,71.8152,71.8503,14379.0
2017-12-07 11:20:00,81.87,81.91,81.85,81.86,36999.0,71.8416,71.8767,71.824,71.8328,36999.0
2017-12-07 11:25:00,81.86,81.96,81.86,81.96,17447.0,71.8328,71.9205,71.8328,71.9205,17447.0
2017-12-07 11:30:00,81.96,82.08,81.96,82.08,53098.0,71.9205,72.0258,71.9205,72.0258,53098.0
2017-12-07 11:35:00,82.07,82.16,82.07,82.15,32563.0,72.0171,72.096,72.0171,72.0873,32563.0
2017-12-07 11:40:00,82.16,82.21,82.13,82.15,17869.0,72.096,72.1399,72.0697,72.0873,17869.0
2017-12-07 11:45:00,82.14,82.18,82.12,82.13,18124.0,72.0785,72.1136,72.0609,72.0697,18124.0
2017-12-07 11:50:00,82.12,82.13,82.09,82.12,18111.0,72.0609,72.0697,72.0346,72.0609,18111.0
2017-12-07 11:55:00,82.12,82.18,82.11,82.17,24546.0,72.0609,72.1136,72.0522,72.1048,24546.0
2017-12-07 12:00:00,82.18,82.21,82.14,82.19,21440.0,72.1136,72.1399,72.0785,72.1224,21440.0
2017-12-07 12:05:00,82.2,82.22,82.17,82.18,17424.0,72.1311,72.1487,72.1048,72.1136,17424.0
2017-12-07 12:10:00,82.17,82.19,82.14,82.16,25638.0,72.1048,72.1224,72.0785,72.096,25638.0
2017-12-07 12:15:00,82.17,82.19,82.16,82.18,9373.0,72.1048,72.1224,72.096,72.1136,9373.0
2017-12-07 12:20:00,82.19,82.19,82.13,82.13,8826.0,72.1224,72.1224,72.0697,72.0697,8826.0
2017-12-07 12:25:00,82.14,82.17,82.12,82.15,6864.0,72.0785,72.1048,72.0609,72.0873,6864.0
2017-12-07 12:30:00,82.16,82.17,82.12,82.15,11793.0,72.096,72.1048,72.0609,72.0873,11793.0
2017-12-07 12:35:00,82.15,82.16,82.13,82.15,13778.0,72.0873,72.096,72.0697,72.0873,13778.0
2017-12-07 12:40:00,82.15,82.17,82.14,82.17,10047.0,72.0873,72.1048,72.0785,72.1048,10047.0
2017-12-07 12:45:00,82.17,82.19,82.16,82.17,12667.0,72.1048,72.1224,72.096,72.1048,12667.0
2017-12-07 12:50:00,82.17,82.19,82.14,82.15,9420.0,72.1048,72.1224,72.0785,72.0873,9420.0
2017-12-07 12:55:00,82.16,82.17,82.15,82.15,10276.0,72.096,72.1048,72.0873,72.0873,10276.0
2017-12-07 13:00:00,82.15,82.2,82.11,82.11,39495.0,72.0873,72.1311,72.0522,72.0522,39495.0
2017-12-07 13:05:00,82.12,82.13,82.1,82.12,7822.0,72.0609,72.0697,72.0434,72.0609,7822.0
2017-12-07 13:10:00,82.11,82.13,82.09,82.09,10323.0,72.0522,72.0697,72.0346,72.0346,10323.0
2017-12-07 13:15:00,82.09,82.12,82.08,82.1,8714.0,72.0346,72.0609,72.0258,72.0434,8714.0
2017-12-07 13:20:00,82.1,82.12,82.06,82.12,100614.0,72.0434,72.0609,72.0083,72.0609,100614.0
2017-12-07 13:25:00,82.12,82.13,82.1,82.11,17231.0,72.0609,72.0697,72.0434,72.0522,17231.0
2017-12-07 13:30:00,82.11,82.18,82.11,82.17,24224.0,72.0522,72.1136,72.0522,72.1048,24224.0
2017-12-07 13:35:00,82.17,82.19,82.15,82.17,16370.0,72.1048,72.1224,72.0873,72.1048,16370.0
2017-12-07 13:40:00,82.17,82.21,82.17,82.19,22489.0,72.1048,72.1399,72.1048,72.1224,22489.0
2017-12-07 13:45:00,82.19,82.2,82.14,82.19,21232.0,72.1224,72.1311,72.0785,72.1224,21232.0
2017-12-07 13:50:00,82.19,82.19,82.17,82.19,18807.0,72.1224,72.1224,72.1048,72.1224,18807.0
2017-12-07 13:55:00,82.2,82.24,82.2,82.22,16946.0,72.1311,72.1662,72.1311,72.1487,16946.0
2017-12-07 14:00:00,82.22,82.22,82.19,82.21,11108.0,72.1487,72.1487,72.1224,72.1399,11108.0
2017-12-07 14:05:00,82.21,82.22,82.19,82.19,7352.0,72.1399,72.1487,72.1224,72.1224,7352.0
2017-12-07 14:10:00,82.2,82.2,82.16,82.16,11376.0,72.1311,72.1311,72.096,72.096,11376.0
2017-12-07 14:15:00,82.16,82.21,82.15,82.17,9510.0,72.096,72.1399,72.0873,72.1048,9510.0
2017-12-07 14:20:00,82.17,82.17,82.13,82.15,12927.0,72.1048,72.1048,72.0697,72.0873,12927.0
2017-12-07 14:25:00,82.15,82.15,82.12,82.13,27075.0,72.0873,72.0873,72.0609,72.0697,27075.0
2017-12-07 14:30:00,82.12,82.13,82.08,82.09,30394.0,72.0609,72.0697,72.0258,72.0346,30394.0
2017-12-07 14:35:00,82.09,82.11,82.08,82.08,32712.0,72.0346,72.0522,72.0258,72.0258,32712.0
2017-12-07 14:40:00,82.08,82.09,82.03,82.04,30171.0,72.0258,72.0346,71.982,71.9907,30171.0
2017-12-07 14:45:00,82.03,82.1,82.0,82.08,43074.0,71.982,72.0434,71.9556,72.0258,43074.0
2017-12-07 14:50:00,82.09,82.12,82.07,82.08,18994.0,72.0346,72.0609,72.0171,72.0258,18994.0
2017-12-07 14:55:00,82.07,82.1,82.06,82.09,16950.0,72.0171,72.0434,72.0083,72.0346,16950.0
2017-12-07 15:00:00,82.09,82.11,82.05,82.09,14369.0,72.0346,72.0522,71.9995,72.0346,14369.0
2017-12-07 15:05:00,82.09,82.1,82.05,82.06,31074.0,72.0346,72.0434,71.9995,72.0083,31074.0
2017-12-07 15:10:00,82.06,82.07,82.03,82.04,177005.0,72.0083,72.0171,71.982,71.9907,177005.0
2017-12-07 15:15:00,82.05,82.09,82.04,82.06,37785.0,71.9995,72.0346,71.9907,72.0083,37785.0
2017-12-07 15:20:00,82.06,82.12,82.03,82.09,95803.0,72.0083,72.0609,71.982,72.0346,95803.0
2017-12-07 15:25:00,82.09,82.13,82.07,82.09,83915.0,72.0346,72.0697,72.0171,72.0346,83915.0
2017-12-07 15:30:00,82.09,82.12,82.04,82.08,84395.0,72.0346,72.0609,71.9907,72.0258,84395.0
2017-12-07 15:35:00,82.07,82.12,82.07,82.09,161465.0,72.0171,72.0609,72.0171,72.0346,161465.0
2017-12-07 15:40:00,82.09,82.09,82.01,82.03,57945.0,72.0346,72.0346,71.9644,71.982,57945.0
2017-12-07 15:45:00,82.03,82.05,82.01,82.03,106751.0,71.982,71.9995,71.9644,71.982,106751.0
2017-12-07 15:50:00,82.03,82.1,82.01,82.06,172428.0,71.982,72.0434,71.9644,72.0083,172428.0
2017-12-07 15:55:00,82.06,82.1,82.04,82.09,366483.0,72.0083,72.0434,71.9907,72.0346,366483.0
2017-12-08 09:30:00,82.33,82.37,82.27,82.33,188421.0,72.2452,72.2803,72.1926,72.2452,188421.0
2017-12-08 09:35:00,82.34,82.39,82.31,82.39,72684.0,72.254,72.2979,72.2277,72.2979,72684.0
2017-12-08 09:40:00,82.39,82.53,82.39,82.52,65248.0,72.2979,72.4207,72.2979,72.412,65248.0
2017-12-08 09:45:00,82.52,82.63,82.52,82.61,57691.0,72.412,72.5085,72.412,72.4909,57691.0
2017-12-08 09:50:00,82.6,82.65,82.58,82.64,137716.0,72.4822,72.526,72.4646,72.5173,137716.0
2017-12-08 09:55:00,82.65,82.66,82.62,82.63,53178.0,72.526,72.5348,72.4997,72.5085,53178.0
2017-12-08 10:00:00,82.63,82.65,82.57,82.6,77379.0,72.5085,72.526,72.4558,72.4822,77379.0
2017-12-08 10:05:00,82.6,82.68,82.59,82.63,20239.0,72.4822,72.5524,72.4734,72.5085,20239.0
2017-12-08 10:10:00,82.63,82.63,82.55,82.55,53192.0,72.5085,72.5085,72.4383,72.4383,53192.0
2017-12-08 10:15:00,82.54,82.57,82.47,82.56,44657.0,72.4295,72.4558,72.3681,72.4471,44657.0
2017-12-08 10:20:00,82.55,82.6,82.55,82.57,30452.0,72.4383,72.4822,72.4383,72.4558,30452.0
2017-12-08 10:25:00,82.58,82.65,82.58,82.64,18290.0,72.4646,72.526,72.4646,72.5173,18290.0
2017-12-08 10:30:00,82.65,82.68,82.65,82.65,19454.0,72.526,72.5524,72.526,72.526,19454.0
2017-12-08 10:35:00,82.66,82.68,82.63,82.67,26568.0,72.5348,72.5524,72.5085,72.5436,26568.0
2017-12-08 10:40:00,82.67,82.71,82.67,82.69,73108.0,72.5436,72.5787,72.5436,72.5611,73108.0
2017-12-08 10:45:00,82.7,82.71,82.65,82.66,127415.0,72.5699,72.5787,72.526,72.5348,127415.0
2017-12-08 10:50:00,82.67,82.68,82.65,82.68,8636.0,72.5436,72.5524,72.526,72.5524,8636.0
2017-12-08 10:55:00,82.68,82.73,82.66,82.73,22668.0,72.5524,72.5962,72.5348,72.5962,22668.0
2017-12-08 11:00:00,82.74,82.78,82.72,82.73,64008.0,72.605,72.6401,72.5875,72.5962,64008.0
2017-12-08 11:05:00,82.73,82.79,82.73,82.79,48807.0,72.5962,72.6489,72.5962,72.6489,48807.0
2017-12-08 11:10:00,82.78,82.78,82.74,82.76,81725.0,72.6401,72.6401,72.605,72.6226,81725.0
2017-12-08 11:15:00,82.76,82.79,82.74,82.77,62530.0,72.6226,72.6489,72.605,72.6313,62530.0
2017-12-08 11:20:00,82.78,82.78,82.75,82.77,64994.0,72.6401,72.6401,72.6138,72.6313,64994.0
2017-12-08 11:25:00,82.77,82.77,82.67,82.71,127973.0,72.6313,72.6313,72.5436,72.5787,127973.0
2017-12-08 11:30:00,82.71,82.76,82.69,82.71,29006.0,72.5787,72.6226,72.5611,72.5787,29006.0
2017-12-08 11:35:00,82.71,82.8,82.7,82.8,19239.0,72.5787,72.6577,72.5699,72.6577,19239.0
2017-12-08 11:40:00,82.8,82.88,82.8,82.88,21120.0,72.6577,72.7279,72.6577,72.7279,21120.0
2017-12-08 11:45:00,82.88,82.89,82.84,82.85,56161.0,72.7279,72.7366,72.6928,72.7015,56161.0
2017-12-08 11:50:00,82.84,82.89,82.84,82.89,33065.0,72.6928,72.7366,72.6928,72.7366,33065.0
2017-12-08 11:55:00,82.89,82.93,82.88,82.88,89481.0,72.7366,72.7717,72.7279,72.7279,89481.0
2017-12-08 12:00:00,82.87,82.91,82.86,82.86,791122.0,72.7191,72.7542,72.7103,72.7103,791122.0
2017-12-08 12:05:00,82.86,82.92,82.85,82.92,54265.0,72.7103,72.763,72.7015,72.763,54265.0
2017-12-08 12:10:00,82.92,82.95,82.89,82.94,76722.0,72.763,72.7893,72.7366,72.7805,76722.0
2017-12-08 12:15:00,82.94,82.95,82.89,82.91,22247.0,72.7805,72.7893,72.7366,72.7542,22247.0
2017-12-08 12:20:00,82.91,82.94,82.9,82.92,14595.0,72.7542,72.7805,72.7454,72.763,14595.0
2017-12-08 12:25:00,82.93,82.97,82.92,82.94,48723.0,72.7717,72.8068,72.763,72.7805,48723.0
2017-12-08 12:30:00,82.94,82.98,82.94,82.97,15448.0,72.7805,72.8156,72.7805,72.8068,15448.0
2017-12-08 12:35:00,82.96,82.97,82.95,82.97,10134.0,72.7981,72.8068,72.7893,72.8068,10134.0
2017-12-08 12:40:00,82.97,82.98,82.94,82.96,95605.0,72.8068,72.8156,72.7805,72.7981,95605.0
2017-12-08 12:45:00,82.95,82.96,82.92,82.94,25287.0,72.7893,72.7981,72.763,72.7805,25287.0
2017-12-08 12:50:00,82.92,82.94,82.91,82.93,12034.0,72.763,72.7805,72.7542,72.7717,12034.0
2017-12-08 12:55:00,82.93,82.94,82.91,82.91,22147.0,72.7717,72.7805,72.7542,72.7542,22147.0
2017-12-08 13:00:00,82.91,82.92,82.89,82.92,68349.0,72.7542,72.763,72.7366,72.763,68349.0
2017-12-08 13:05:00,82.92,82.94,82.91,82.93,45137.0,72.763,72.7805,72.7542,72.7717,45137.0
2017-12-08 13:10:00,82.93,82.96,82.93,82.94,64394.0,72.7717,72.7981,72.7717,72.7805,64394.0
2017-12-08 13:15:00,82.94,82.99,82.93,82.96,59549.0,72.7805,72.8244,72.7717,72.7981,59549.0
2017-12-08 13:20:00,82.96,82.99,82.96,82.97,21917.0,72.7981,72.8244,72.7981,72.8068,21917.0
2017-12-08 13:25:00,82.98,82.99,82.96,82.98,12741.0,72.8156,72.8244,72.7981,72.8156,12741.0
2017-12-08 13:30:00,82.98,82.99,82.97,82.98,19376.0,72.8156,72.8244,72.8068,72.8156,19376.0
2017-12-08 13:35:00,82.97,83.0,82.97,82.99,17940.0,72.8068,72.8332,72.8068,72.8244,17940.0
2017-12-08 13:40:00,82.99,83.0,82.96,82.97,10514.0,72.8244,72.8332,72.7981,72.8068,10514.0
2017-12-08 13:45:00,82.97,82.97,82.94,82.95,17207.0,72.8068,72.8068,72.7805,72.7893,17207.0
2017-12-08 13:50:00,82.95,82.95,82.93,82.95,9320.0,72.7893,72.7893,72.7717,72.7893,9320.0
2017-12-08 13:55:00,82.95,82.99,82.95,82.99,16002.0,72.7893,72.8244,72.7893,72.8244,16002.0
2017-12-08 14:00:00,82.99,83.0,82.97,83.0,29298.0,72.8244,72.8332,72.8068,72.8332,29298.0
2017-12-08 14:05:00,83.01,83.01,82.99,82.99,19327.0,72.8419,72.8419,72.8244,72.8244,19327.0
2017-12-08 14:10:00,82.99,82.99,82.96,82.97,18377.0,72.8244,72.8244,72.7981,72.8068,18377.0
2017-12-08 14:15:00,82.96,82.98,82.95,82.98,58488.0,72.7981,72.8156,72.7893,72.8156,58488.0
2017-12-08 14:20:00,82.98,82.98,82.92,82.94,44153.0,72.8156,72.8156,72.763,72.7805,44153.0
2017-12-08 14:25:00,82.95,82.98,82.94,82.96,15535.0,72.7893,72.8156,72.7805,72.7981,15535.0
2017-12-08 14:30:00,82.96,82.97,82.91,82.95,25196.0,72.7981,72.8068,72.7542,72.7893,25196.0
2017-12-08 14:35:00,82.95,82.97,82.95,82.97,25745.0,72.7893,72.8068,72.7893,72.8068,25745.0
2017-12-08 14:40:00,82.97,82.97,82.92,82.93,36975.0,72.8068,72.8068,72.763,72.7717,36975.0
2017-12-08 14:45:00,82.94,82.94,82.91,82.94,37773.0,72.7805,72.7805,72.7542,72.7805,37773.0
2017-12-08 14:50:00,82.93,82.95,82.92,82.94,15646.0,72.7717,72.7893,72.763,72.7805,15646.0
2017-12-08 14:55:00,82.94,82.95,82.88,82.88,19666.0,72.7805,72.7893,72.7279,72.7279,19666.0
2017-12-08 15:00:00,82.89,82.91,82.88,82.88,25882.0,72.7366,72.7542,72.7279,72.7279,25882.0
2017-12-08 15:05:00,82.88,82.89,82.85,82.88,92944.0,72.7279,72.7366,72.7015,72.7279,92944.0
2017-12-08 15:10:00,82.88,82.93,82.87,82.92,364473.0,72.7279,72.7717,72.7191,72.763,364473.0
2017-12-08 15:15:00,82.92,82.93,82.84,82.88,183076.0,72.763,72.7717,72.6928,72.7279,183076.0
2017-12-08 15:20:00,82.88,82.93,82.87,82.93,75671.0,72.7279,72.7717,72.7191,72.7717,75671.0
2017-12-08 15:25:00,82.92,82.93,82.88,82.89,57946.0,72.763,72.7717,72.7279,72.7366,57946.0
2017-12-08 15:30:00,82.89,82.9,82.83,82.83,144500.0,72.7366,72.7454,72.684,72.684,144500.0
2017-12-08 15:35:00,82.83,82.86,82.81,82.82,176389.0,72.684,72.7103,72.6664,72.6752,176389.0
2017-12-08 15:40:00,82.82,82.86,82.81,82.84,111923.0,72.6752,72.7103,72.6664,72.6928,111923.0
2017-12-08 15:45:00,82.84,82.89,82.82,82.83,238349.0,72.6928,72.7366,72.6752,72.684,238349.0
2017-12-08 15:50:00,82.83,82.93,82.83,82.92,265836.0,72.684,72.7717,72.684,72.763,265836.0
2017-12-08 15:55:00,82.92,83.02,82.91,83.01,1178426.0,72.763,72.8507,72.7542,72.8419,1178426.0
2017-12-11 09:30:00,83.08,83.26,83.05,83.06,171326.0,72.9034,73.0613,72.877,72.8858,171326.0
2017-12-11 09:35:00,83.05,83.09,82.95,83.0,71539.0,72.877,72.9121,72.7893,72.8332,71539.0
2017-12-11 09:40:00,82.99,83.17,82.99,83.16,117617.0,72.8244,72.9823,72.8244,72.9736,117617.0
2017-12-11 09:45:00,83.17,83.2,83.09,83.13,82088.0,72.9823,73.0087,72.9121,72.9472,82088.0
2017-12-11 09:50:00,83.13,83.18,83.06,83.17,55782.0,72.9472,72.9911,72.8858,72.9823,55782.0
2017-12-11 09:55:00,83.17,83.24,83.11,83.23,62396.0,72.9823,73.0438,72.9297,73.035,62396.0
2017-12-11 10:00:00,83.24,83.27,83.21,83.22,127916.0,73.0438,73.0701,73.0174,73.0262,127916.0
2017-12-11 10:05:00,83.22,83.28,83.19,83.27,255801.0,73.0262,73.0789,72.9999,73.0701,255801.0
2017-12-11 10:10:00,83.28,83.28,83.21,83.22,47696.0,73.0789,73.0789,73.0174,73.0262,47696.0
2017-12-11 10:15:00,83.22,83.24,83.13,83.14,72614.0,73.0262,73.0438,72.9472,72.956,72614.0
2017-12-11 10:20:00,83.15,83.16,83.1,83.13,19239.0,72.9648,72.9736,72.9209,72.9472,19239.0
2017-12-11 10:25:00,83.14,83.15,83.04,83.05,68714.0,72.956,72.9648,72.8683,72.877,68714.0
2017-12-11 10:30:00,83.05,83.16,83.05,83.16,45661.0,72.877,72.9736,72.877,72.9736,45661.0
2017-12-11 10:35:00,83.15,83.17,83.12,83.16,27743.0,72.9648,72.9823,72.9385,72.9736,27743.0
2017-12-11 10:40:00,83.16,83.18,83.15,83.17,37418.0,72.9736,72.9911,72.9648,72.9823,37418.0
2017-12-11 10:45:00,83.17,83.18,83.12,83.13,12981.0,72.9823,72.9911,72.9385,72.9472,12981.0
2017-12-11 10:50:00,83.12,83.14,83.08,83.1,18219.0,72.9385,72.956,72.9034,72.9209,18219.0
2017-12-11 10:55:00,83.11,83.11,83.0,83.03,33105.0,72.9297,72.9297,72.8332,72.8595,33105.0
2017-12-11 11:00:00,83.03,83.05,83.01,83.03,34816.0,72.8595,72.877,72.8419,72.8595,34816.0
2017-12-11 11:05:00,83.03,83.06,83.01,83.03,19612.0,72.8595,72.8858,72.8419,72.8595,19612.0
2017-12-11 11:10:00,83.03,83.08,83.03,83.08,102484.0,72.8595,72.9034,72.8595,72.9034,102484.0
2017-12-11 11:15:00,83.08,83.14,83.07,83.13,38101.0,72.9034,72.956,72.8946,72.9472,38101.0
2017-12-11 11:20:00,83.13,83.18,83.13,83.15,43689.0,72.9472,72.9911,72.9472,72.9648,43689.0
2017-12-11 11:25:00,83.14,83.22,83.13,83.22,71093.0,72.956,73.0262,72.9472,73.0262,71093.0
2017-12-11 11:30:00,83.22,83.25,83.22,83.23,53348.0,73.0262,73.0525,73.0262,73.035,53348.0
2017-12-11 11:35:00,83.24,83.28,83.23,83.26,44386.0,73.0438,73.0789,73.035,73.0613,44386.0
2017-12-11 11:40:00,83.26,83.28,83.24,83.25,15018.0,73.0613,73.0789,73.0438,73.0525,15018.0
2017-12-11 11:45:00,83.25,83.26,83.23,83.25,20335.0,73.0525,73.0613,73.035,73.0525,20335.0
2017-12-11 11:50:00,83.26,83.33,83.25,83.3,26034.0,73.0613,73.1227,73.0525,73.0964,26034.0
2017-12-11 11:55:00,83.3,83.34,83.26,83.29,45960.0,73.0964,73.1315,73.0613,73.0876,45960.0
2017-12-11 12:00:00,83.3,83.32,83.29,83.31,43330.0,73.0964,73.114,73.0876,73.1052,43330.0
2017-12-11 12:05:00,83.31,83.36,83.3,83.33,44595.0,73.1052,73.1491,73.0964,73.1227,44595.0
2017-12-11 12:10:00,83.34,83.35,83.31,83.32,40428.0,73.1315,73.1403,73.1052,73.114,40428.0
2017-12-11 12:15:00,83.32,83.34,83.27,83.28,17582.0,73.114,73.1315,73.0701,73.0789,17582.0
2017-12-11 12:20:00,83.28,83.3,83.26,83.3,17652.0,73.0789,73.0964,73.0613,73.0964,17652.0
2017-12-11 12:25:00,83.3,83.34,83.29,83.31,29366.0,73.0964,73.1315,73.0876,73.1052,29366.0
2017-12-11 12:30:00,83.32,83.34,83.3,83.3,13954.0,73.114,73.1315,73.0964,73.0964,13954.0
2017-12-11 12:35:00,83.3,83.33,83.29,83.31,19361.0,73.0964,73.1227,73.0876,73.1052,19361.0
2017-12-11 12:40:00,83.3,83.32,83.28,83.29,19567.0,73.0964,73.114,73.0789,73.0876,19567.0
2017-12-11 12:45:00,83.28,83.33,83.28,83.29,21103.0,73.0789,73.1227,73.0789,73.0876,21103.0
2017-12-11 12:50:00,83.3,83.31,83.27,83.31,15565.0,73.0964,73.1052,73.0701,73.1052,15565.0
2017-12-11 12:55:00,83.31,83.35,83.3,83.35,20730.0,73.1052,73.1403,73.0964,73.1403,20730.0
2017-12-11 13:00:00,83.36,83.37,83.32,83.34,13323.0,73.1491,73.1578,73.114,73.1315,13323.0
2017-12-11 13:05:00,83.33,83.38,83.33,83.38,11098.0,73.1227,73.1666,73.1227,73.1666,11098.0
2017-12-11 13:10:00,83.38,83.38,83.34,83.35,13839.0,73.1666,73.1666,73.1315,73.1403,13839.0
2017-12-11 13:15:00,83.34,83.38,83.34,83.37,21422.0,73.1315,73.1666,73.1315,73.1578,21422.0
2017-12-11 13:20:00,83.37,83.37,83.33,83.34,12282.0,73.1578,73.1578,73.1227,73.1315,12282.0
2017-12-11 13:25:00,83.34,83.36,83.32,83.32,14699.0,73.1315,73.1491,73.114,73.114,14699.0
2017-12-11 13:30:00,83.32,83.32,83.26,83.27,13431.0,73.114,73.114,73.0613,73.0701,13431.0
2017-12-11 13:35:00,83.26,83.29,83.25,83.27,10596.0,73.0613,73.0876,73.0525,73.0701,10596.0
2017-12-11 13:40:00,83.27,83.3,83.26,83.29,12357.0,73.0701,73.0964,73.0613,73.0876,12357.0
2017-12-11 13:45:00,83.3,83.34,83.3,83.32,41522.0,73.0964,73.1315,73.0964,73.114,41522.0
2017-12-11 13:50:00,83.32,83.37,83.3,83.35,106669.0,73.114,73.1578,73.0964,73.1403,106669.0
2017-12-11 13:55:00,83.36,83.38,83.35,83.37,88082.0,73.1491,73.1666,73.1403,73.1578,88082.0
2017-12-11 14:00:00,83.36,83.38,83.35,83.38,23383.0,73.1491,73.1666,73.1403,73.1666,23383.0
2017-12-11 14:05:00,83.37,83.4,83.36,83.39,35253.0,73.1578,73.1842,73.1491,73.1754,35253.0
2017-12-11 14:10:00,83.4,83.41,83.39,83.4,19326.0,73.1842,73.1929,73.1754,73.1842,19326.0
2017-12-11 14:15:00,83.39,83.4,83.35,83.35,27373.0,73.1754,73.1842,73.1403,73.1403,27373.0
2017-12-11 14:20:00,83.36,83.38,83.34,83.34,36369.0,73.1491,73.1666,73.1315,73.1315,36369.0
2017-12-11 14:25:00,83.34,83.35,83.31,83.32,168883.0,73.1315,73.1403,73.1052,73.114,168883.0
2017-12-11 14:30:00,83.31,83.34,83.31,83.34,12369.0,73.1052,73.1315,73.1052,73.1315,12369.0
2017-12-11 14:35:00,83.34,83.35,83.32,83.32,15788.0,73.1315,73.1403,73.114,73.114,15788.0
2017-12-11 14:40:00,83.31,83.34,83.31,83.34,16365.0,73.1052,73.1315,73.1052,73.1315,16365.0
2017-12-11 14:45:00,83.33,83.34,83.29,83.31,31168.0,73.1227,73.1315,73.0876,73.1052,31168.0
2017-12-11 14:50:00,83.3,83.34,83.29,83.32,21040.0,73.0964,73.1315,73.0876,73.114,21040.0
2017-12-11 14:55:00,83.31,83.33,83.29,83.33,26470.0,73.1052,73.1227,73.0876,73.1227,26470.0
2017-12-11 15:00:00,83.33,83.33,83.29,83.29,24143.0,73.1227,73.1227,73.0876,73.0876,24143.0
2017-12-11 15:05:00,83.29,83.29,83.25,83.26,23498.0,73.0876,73.0876,73.0525,73.0613,23498.0
2017-12-11 15:10:00,83.26,83.27,83.23,83.25,42767.0,73.0613,73.0701,73.035,73.0525,42767.0
2017-12-11 15:15:00,83.26,83.26,83.21,83.22,83024.0,73.0613,73.0613,73.0174,73.0262,83024.0
2017-12-11 15:20:00,83.22,83.23,83.2,83.22,44658.0,73.0262,73.035,73.0087,73.0262,44658.0
2017-12-11 15:25:00,83.21,83.24,83.2,83.23,45479.0,73.0174,73.0438,73.0087,73.035,45479.0
2017-12-11 15:30:00,83.23,83.28,83.23,83.27,88469.0,73.035,73.0789,73.035,73.0701,88469.0
2017-12-11 15:35:00,83.28,83.31,83.27,83.29,120522.0,73.0789,73.1052,73.0701,73.0876,120522.0
2017-12-11 15:40:00,83.29,83.29,83.24,83.25,235877.0,73.0876,73.0876,73.0438,73.0525,235877.0
2017-12-11 15:45:00,83.25,83.29,83.24,83.29,244477.0,73.0525,73.0876,73.0438,73.0876,244477.0
2017-12-11 15:50:00,83.3,83.35,83.28,83.34,205322.0,73.0964,73.1403,73.0789,73.1315,205322.0
2017-12-11 15:55:00,83.34,83.36,83.32,83.35,842092.0,73.1315,73.1491,73.114,73.1403,842092.0
2017-12-12 09:30:00,83.39,83.59,83.39,83.54,393747.0,73.1754,73.3509,73.1754,73.307,393747.0
2017-12-12 09:35:00,83.55,83.61,83.51,83.54,96530.0,73.3158,73.3684,73.2807,73.307,96530.0
2017-12-12 09:40:00,83.54,83.56,83.48,83.5,78551.0,73.307,73.3246,73.2544,73.2719,78551.0
2017-12-12 09:45:00,83.51,83.53,83.46,83.51,61098.0,73.2807,73.2982,73.2368,73.2807,61098.0
2017-12-12 09:50:00,83.52,83.53,83.42,83.51,102389.0,73.2895,73.2982,73.2017,73.2807,102389.0
2017-12-12 09:55:00,83.51,83.59,83.51,83.56,42660.0,73.2807,73.3509,73.2807,73.3246,42660.0
2017-12-12 10:00:00,83.55,83.58,83.53,83.53,35328.0,73.3158,73.3421,73.2982,73.2982,35328.0
2017-12-12 10:05:00,83.54,83.55,83.5,83.53,49984.0,73.307,73.3158,73.2719,73.2982,49984.0
2017-12-12 10:10:00,83.52,83.53,83.49,83.49,76788.0,73.2895,73.2982,73.2631,73.2631,76788.0
2017-12-12 10:15:00,83.48,83.48,83.41,83.45,22505.0,73.2544,73.2544,73.1929,73.228,22505.0
2017-12-12 10:20:00,83.45,83.47,83.44,83.45,121202.0,73.228,73.2456,73.2193,73.228,121202.0
2017-12-12 10:25:00,83.45,83.51,83.45,83.49,54194.0,73.228,73.2807,73.228,73.2631,54194.0
2017-12-12 10:30:00,83.48,83.54,83.45,83.54,103019.0,73.2544,73.307,73.228,73.307,103019.0
2017-12-12 10:35:00,83.54,83.56,83.52,83.52,39154.0,73.307,73.3246,73.2895,73.2895,39154.0
2017-12-12 10:40:00,83.53,83.53,83.47,83.48,30228.0,73.2982,73.2982,73.2456,73.2544,30228.0
2017-12-12 10:45:00,83.48,83.49,83.44,83.45,18341.0,73.2544,73.2631,73.2193,73.228,18341.0
2017-12-12 10:50:00,83.45,83.49,83.42,83.47,89028.0,73.228,73.2631,73.2017,73.2456,89028.0
2017-12-12 10:55:00,83.47,83.49,83.46,83.48,90750.0,73.2456,73.2631,73.2368,73.2544,90750.0
2017-12-12 11:00:00,83.48,83.5,83.43,83.44,142238.0,73.2544,73.2719,73.2105,73.2193,142238.0
2017-12-12 11:05:00,83.45,83.48,83.45,83.47,30339.0,73.228,73.2544,73.228,73.2456,30339.0
2017-12-12 11:10:00,83.47,83.51,83.45,83.5,19166.0,73.2456,73.2807,73.228,73.2719,19166.0
2017-12-12 11:15:00,83.5,83.51,83.48,83.49,22161.0,73.2719,73.2807,73.2544,73.2631,22161.0
2017-12-12 11:20:00,83.49,83.51,83.45,83.51,38701.0,73.2631,73.2807,73.228,73.2807,38701.0
2017-12-12 11:25:00,83.51,83.59,83.51,83.55,117170.0,73.2807,73.3509,73.2807,73.3158,117170.0
2017-12-12 11:30:00,83.56,83.62,83.55,83.62,97947.0,73.3246,73.3772,73.3158,73.3772,97947.0
2017-12-12 11:35:00,83.62,83.66,83.54,83.55,150445.0,73.3772,73.4123,73.307,73.3158,150445.0
2017-12-12 11:40:00,83.55,83.59,83.55,83.59,23254.0,73.3158,73.3509,73.3158,73.3509,23254.0
2017-12-12 11:45:00,83.59,83.63,83.58,83.63,26026.0,73.3509,73.386,73.3421,73.386,26026.0
2017-12-12 11:50:00,83.63,83.69,83.62,83.66,57033.0,73.386,73.4386,73.3772,73.4123,57033.0
2017-12-12 11:55:00,83.65,83.68,83.65,83.66,30014.0,73.4035,73.4299,73.4035,73.4123,30014.0
2017-12-12 12:00:00,83.65,83.68,83.63,83.67,48315.0,73.4035,73.4299,73.386,73.4211,48315.0
2017-12-12 12:05:00,83.68,83.69,83.65,83.67,13280.0,73.4299,73.4386,73.4035,73.4211,13280.0
2017-12-12 12:10:00,83.67,83.71,83.66,83.71,17024.0,73.4211,73.4562,73.4123,73.4562,17024.0
2017-12-12 12:15:00,83.71,83.72,83.67,83.69,26657.0,73.4562,73.465,73.4211,73.4386,26657.0
2017-12-12 12:20:00,83.69,83.71,83.67,83.68,147850.0,73.4386,73.4562,73.4211,73.4299,147850.0
2017-12-12 12:25:00,83.69,83.7,83.57,83.61,84706.0,73.4386,73.4474,73.3333,73.3684,84706.0
2017-12-12 12:30:00,83.62,83.69,83.61,83.66,120066.0,73.3772,73.4386,73.3684,73.4123,120066.0
2017-12-12 12:35:00,83.66,83.67,83.62,83.63,15188.0,73.4123,73.4211,73.3772,73.386,15188.0
2017-12-12 12:40:00,83.63,83.66,83.62,83.63,24488.0,73.386,73.4123,73.3772,73.386,24488.0
2017-12-12 12:45:00,83.62,83.66,83.61,83.62,12376.0,73.3772,73.4123,73.3684,73.3772,12376.0
2017-12-12 12:50:00,83.62,83.64,83.6,83.61,25920.0,73.3772,73.3948,73.3597,73.3684,25920.0
2017-12-12 12:55:00,83.61,83.62,83.6,83.61,13328.0,73.3684,73.3772,73.3597,73.3684,13328.0
2017-12-12 13:00:00,83.61,83.62,83.58,83.6,15906.0,73.3684,73.3772,73.3421,73.3597,15906.0
2017-12-12 13:05:00,83.6,83.63,83.6,83.62,12050.0,73.3597,73.386,73.3597,73.3772,12050.0
2017-12-12 13:10:00,83.62,83.66,83.61,83.64,62572.0,73.3772,73.4123,73.3684,73.3948,62572.0
2017-12-12 13:15:00,83.64,83.64,83.58,83.62,18025.0,73.3948,73.3948,73.3421,73.3772,18025.0
2017-12-12 13:20:00,83.62,83.66,83.62,83.63,41181.0,73.3772,73.4123,73.3772,73.386,41181.0
2017-12-12 13:25:00,83.64,83.64,83.62,83.63,78247.0,73.3948,73.3948,73.3772,73.386,78247.0
2017-12-12 13:30:00,83.62,83.63,83.55,83.56,75909.0,73.3772,73.386,73.3158,73.3246,75909.0
2017-12-12 13:35:00,83.56,83.61,83.56,83.59,16919.0,73.3246,73.3684,73.3246,73.3509,16919.0
2017-12-12 13:40:00,83.6,83.62,83.59,83.62,113371.0,73.3597,73.3772,73.3509,73.3772,113371.0
2017-12-12 13:45:00,83.62,83.63,83.58,83.59,367534.0,73.3772,73.386,73.3421,73.3509,367534.0
2017-12-12 13:50:00,83.59,83.6,83.57,83.58,50161.0,73.3509,73.3597,73.3333,73.3421,50161.0
2017-12-12 13:55:00,83.58,83.62,83.57,83.6,15141.0,73.3421,73.3772,73.3333,73.3597,15141.0
2017-12-12 14:00:00,83.61,83.65,83.61,83.64,14676.0,73.3684,73.4035,73.3684,73.3948,14676.0
2017-12-12 14:05:00,83.64,83.68,83.64,83.66,13743.0,73.3948,73.4299,73.3948,73.4123,13743.0
2017-12-12 14:10:00,83.65,83.68,83.65,83.68,13301.0,73.4035,73.4299,73.4035,73.4299,13301.0
2017-12-12 14:15:00,83.68,83.73,83.68,83.69,33298.0,73.4299,73.4737,73.4299,73.4386,33298.0
2017-12-12 14:20:00,83.69,83.73,83.68,83.71,27707.0,73.4386,73.4737,73.4299,73.4562,27707.0
2017-12-12 14:25:00,83.71,83.74,83.7,83.74,25688.0,73.4562,73.4825,73.4474,73.4825,25688.0
2017-12-12 14:30:00,83.74,83.79,83.73,83.79,29834.0,73.4825,73.5264,73.4737,73.5264,29834.0
2017-12-12 14:35:00,83.79,83.79,83.76,83.77,18212.0,73.5264,73.5264,73.5001,73.5088,18212.0
2017-12-12 14:40:00,83.77,83.79,83.76,83.77,20669.0,73.5088,73.5264,73.5001,73.5088,20669.0
2017-12-12 14:45:00,83.77,83.79,83.74,83.76,105251.0,73.5088,73.5264,73.4825,73.5001,105251.0
2017-12-12 14:50:00,83.76,83.81,83.75,83.8,58756.0,73.5001,73.5439,73.4913,73.5352,58756.0
2017-12-12 14:55:00,83.8,83.82,83.77,83.79,19578.0,73.5352,73.5527,73.5088,73.5264,19578.0
2017-12-12 15:00:00,83.78,83.8,83.77,83.79,72693.0,73.5176,73.5352,73.5088,73.5264,72693.0
2017-12-12 15:05:00,83.79,83.8,83.76,83.77,53114.0,73.5264,73.5352,73.5001,73.5088,53114.0
2017-12-12 15:10:00,83.77,83.81,83.76,83.79,26958.0,73.5088,73.5439,73.5001,73.5264,26958.0
2017-12-12 15:15:00,83.8,83.8,83.77,83.8,38458.0,73.5352,73.5352,73.5088,73.5352,38458.0
2017-12-12 15:20:00,83.8,83.8,83.75,83.79,63789.0,73.5352,73.5352,73.4913,73.5264,63789.0
2017-12-12 15:25:00,83.79,83.79,83.75,83.76,71315.0,73.5264,73.5264,73.4913,73.5001,71315.0
2017-12-12 15:30:00,83.76,83.79,83.74,83.79,56089.0,73.5001,73.5264,73.4825,73.5264,56089.0
2017-12-12 15:35:00,83.79,83.8,83.73,83.75,75492.0,73.5264,73.5352,73.4737,73.4913,75492.0
2017-12-12 15:40:00,83.74,83.74,83.69,83.73,97576.0,73.4825,73.4825,73.4386,73.4737,97576.0
2017-12-12 15:45:00,83.72,83.75,83.69,83.7,135718.0,73.465,73.4913,73.4386,73.4474,135718.0
2017-12-12 15:50:00,83.7,83.7,83.66,83.68,222342.0,73.4474,73.4474,73.4123,73.4299,222342.0
2017-12-12 15:55:00,83.68,83.72,83.66,83.7,563763.0,73.4299,73.465,73.4123,73.4474,563763.0
2017-12-13 09:30:00,83.68,83.84,83.65,83.82,93364.0,73.4299,73.5703,73.4035,73.5527,93364.0
2017-12-13 09:35:00,83.83,83.99,83.78,83.96,73963.0,73.5615,73.7019,73.5176,73.6756,73963.0
2017-12-13 09:40:00,83.96,84.0,83.93,83.98,35187.0,73.6756,73.7107,73.6492,73.6931,35187.0
2017-12-13 09:45:00,83.98,84.03,83.95,84.0,96889.0,73.6931,73.737,73.6668,73.7107,96889.0
2017-12-13 09:50:00,84.01,84.05,83.99,84.05,29726.0,73.7194,73.7545,73.7019,73.7545,29726.0
2017-12-13 09:55:00,84.05,84.15,84.04,84.09,35046.0,73.7545,73.8423,73.7458,73.7896,35046.0
2017-12-13 10:00:00,84.1,84.14,84.06,84.1,68358.0,73.7984,73.8335,73.7633,73.7984,68358.0
2017-12-13 10:05:00,84.12,84.13,84.06,84.09,77565.0,73.816,73.8247,73.7633,73.7896,77565.0
2017-12-13 10:10:00,84.09,84.09,84.0,84.04,134520.0,73.7896,73.7896,73.7107,73.7458,134520.0
2017-12-13 10:15:00,84.05,84.05,83.98,84.01,65916.0,73.7545,73.7545,73.6931,73.7194,65916.0
2017-12-13 10:20:00,84.0,84.03,83.98,83.99,32989.0,73.7107,73.737,73.6931,73.7019,32989.0
2017-12-13 10:25:00,83.99,84.03,83.96,84.01,62292.0,73.7019,73.737,73.6756,73.7194,62292.0
2017-12-13 10:30:00,84.03,84.05,84.0,84.0,34297.0,73.737,73.7545,73.7107,73.7107,34297.0
2017-12-13 10:35:00,84.0,84.07,83.99,84.03,51130.0,73.7107,73.7721,73.7019,73.737,51130.0
2017-12-13 10:40:00,84.04,84.04,83.98,84.01,102078.0,73.7458,73.7458,73.6931,73.7194,102078.0
2017-12-13 10:45:00,84.01,84.06,83.98,83.98,258765.0,73.7194,73.7633,73.6931,73.6931,258765.0
2017-12-13 10:50:00,83.99,84.0,83.97,84.0,220631.0,73.7019,73.7107,73.6843,73.7107,220631.0
2017-12-13 10:55:00,84.0,84.06,84.0,84.06,34448.0,73.7107,73.7633,73.7107,73.7633,34448.0
2017-12-13 11:00:00,84.06,84.07,84.0,84.04,18927.0,73.7633,73.7721,73.7107,73.7458,18927.0
2017-12-13 11:05:00,84.05,84.09,84.02,84.08,43070.0,73.7545,73.7896,73.7282,73.7809,43070.0
2017-12-13 11:10:00,84.08,84.14,84.08,84.1,30852.0,73.7809,73.8335,73.7809,73.7984,30852.0
2017-12-13 11:15:00,84.1,84.11,84.05,84.06,31411.0,73.7984,73.8072,73.7545,73.7633,31411.0
2017-12-13 11:20:00,84.06,84.12,84.06,84.11,23033.0,73.7633,73.816,73.7633,73.8072,23033.0
2017-12-13 11:25:00,84.11,84.11,84.02,84.05,51928.0,73.8072,73.8072,73.7282,73.7545,51928.0
2017-12-13 11:30:00,84.05,84.11,84.05,84.06,64272.0,73.7545,73.8072,73.7545,73.7633,64272.0
2017-12-13 11:35:00,84.06,84.08,84.03,84.03,32047.0,73.7633,73.7809,73.737,73.737,32047.0
2017-12-13 11:40:00,84.03,84.06,84.01,84.03,34125.0,73.737,73.7633,73.7194,73.737,34125.0
2017-12-13 11:45:00,84.03,84.11,84.02,84.1,31890.0,73.737,73.8072,73.7282,73.7984,31890.0
2017-12-13 11:50:00,84.1,84.11,84.03,84.03,21221.0,73.7984,73.8072,73.737,73.737,21221.0
2017-12-13 11:55:00,84.04,84.07,84.02,84.02,16656.0,73.7458,73.7721,73.7282,73.7282,16656.0
2017-12-13 12:00:00,84.02,84.02,83.91,83.91,39433.0,73.7282,73.7282,73.6317,73.6317,39433.0
2017-12-13 12:05:00,83.91,83.95,83.9,83.93,77850.0,73.6317,73.6668,73.6229,73.6492,77850.0
2017-12-13 12:10:00,83.94,83.96,83.87,83.87,19341.0,73.658,73.6756,73.5966,73.5966,19341.0
2017-12-13 12:15:00,83.87,83.87,83.8,83.81,13525.0,73.5966,73.5966,73.5352,73.5439,13525.0
2017-12-13 12:20:00,83.82,83.91,83.82,83.91,62203.0,73.5527,73.6317,73.5527,73.6317,62203.0
2017-12-13 12:25:00,83.91,83.93,83.9,83.91,52540.0,73.6317,73.6492,73.6229,73.6317,52540.0
2017-12-13 12:30:00,83.91,83.92,83.88,83.89,11183.0,73.6317,73.6405,73.6054,73.6141,11183.0
2017-12-13 12:35:00,83.9,83.92,83.84,83.84,242963.0,73.6229,73.6405,73.5703,73.5703,242963.0
2017-12-13 12:40:00,83.83,83.89,83.83,83.87,64886.0,73.5615,73.6141,73.5615,73.5966,64886.0
2017-12-13 12:45:00,83.88,83.94,83.88,83.92,36151.0,73.6054,73.658,73.6054,73.6405,36151.0
2017-12-13 12:50:00,83.93,83.93,83.88,83.89,18259.0,73.6492,73.6492,73.6054,73.6141,18259.0
2017-12-13 12:55:00,83.89,83.91,83.88,83.89,30947.0,73.6141,73.6317,73.6054,73.6141,30947.0
2017-12-13 13:00:00,83.88,83.89,83.83,83.86,18902.0,73.6054,73.6141,73.5615,73.5878,18902.0
2017-12-13 13:05:00,83.85,83.92,83.84,83.9,43567.0,73.579,73.6405,73.5703,73.6229,43567.0
2017-12-13 13:10:00,83.9,83.91,83.88,83.89,18375.0,73.6229,73.6317,73.6054,73.6141,18375.0
2017-12-13 13:15:00,83.88,83.88,83.84,83.87,17666.0,73.6054,73.6054,73.5703,73.5966,17666.0
2017-12-13 13:20:00,83.86,83.9,83.85,83.89,17991.0,73.5878,73.6229,73.579,73.6141,17991.0
2017-12-13 13:25:00,83.88,83.92,83.88,83.89,23153.0,73.6054,73.6405,73.6054,73.6141,23153.0
2017-12-13 13:30:00,83.89,83.89,83.77,83.78,91345.0,73.6141,73.6141,73.5088,73.5176,91345.0
2017-12-13 13:35:00,83.78,83.87,83.77,83.86,46752.0,73.5176,73.5966,73.5088,73.5878,46752.0
2017-12-13 13:40:00,83.87,83.88,83.84,83.86,20514.0,73.5966,73.6054,73.5703,73.5878,20514.0
2017-12-13 13:45:00,83.87,83.9,83.82,83.84,125636.0,73.5966,73.6229,73.5527,73.5703,125636.0
2017-12-13 13:50:00,83.84,83.88,83.83,83.86,83049.0,73.5703,73.6054,73.5615,73.5878,83049.0
2017-12-13 13:55:00,83.86,83.89,83.82,83.83,22548.0,73.5878,73.6141,73.5527,73.5615,22548.0
2017-12-13 14:00:00,83.91,84.02,83.82,83.99,85567.0,73.6317,73.7282,73.5527,73.7019,85567.0
2017-12-13 14:05:00,83.99,84.01,83.9,83.98,23895.0,73.7019,73.7194,73.6229,73.6931,23895.0
2017-12-13 14:10:00,83.98,84.02,83.96,83.99,71825.0,73.6931,73.7282,73.6756,73.7019,71825.0
2017-12-13 14:15:00,84.0,84.07,83.99,84.06,101098.0,73.7107,73.7721,73.7019,73.7633,101098.0
2017-12-13 14:20:00,84.05,84.08,84.02,84.03,37681.0,73.7545,73.7809,73.7282,73.737,37681.0
2017-12-13 14:25:00,84.03,84.08,84.03,84.08,70644.0,73.737,73.7809,73.737,73.7809,70644.0
2017-12-13 14:30:00,84.07,84.15,84.06,84.14,29528.0,73.7721,73.8423,73.7633,73.8335,29528.0
2017-12-13 14:35:00,84.13,84.13,84.05,84.09,32352.0,73.8247,73.8247,73.7545,73.7896,32352.0
2017-12-13 14:40:00,84.08,84.1,84.07,84.08,23968.0,73.7809,73.7984,73.7721,73.7809,23968.0
2017-12-13 14:45:00,84.08,84.17,84.07,84.16,56423.0,73.7809,73.8598,73.7721,73.8511,56423.0
2017-12-13 14:50:00,84.16,84.21,84.14,84.17,275988.0,73.8511,73.8949,73.8335,73.8598,275988.0
2017-12-13 14:55:00,84.17,84.22,84.15,84.19,51725.0,73.8598,73.9037,73.8423,73.8774,51725.0
2017-12-13 15:00:00,84.19,84.19,84.12,84.15,70081.0,73.8774,73.8774,73.816,73.8423,70081.0
2017-12-13 15:05:00,84.15,84.16,84.07,84.08,36105.0,73.8423,73.8511,73.7721,73.7809,36105.0
2017-12-13 15:10:00,84.08,84.13,84.07,84.13,76943.0,73.7809,73.8247,73.7721,73.8247,76943.0
2017-12-13 15:15:00,84.13,84.16,84.11,84.15,42652.0,73.8247,73.8511,73.8072,73.8423,42652.0
2017-12-13 15:20:00,84.16,84.19,84.15,84.16,49030.0,73.8511,73.8774,73.8423,73.8511,49030.0
2017-12-13 15:25:00,84.15,84.16,84.06,84.07,77316.0,73.8423,73.8511,73.7633,73.7721,77316.0
2017-12-13 15:30:00,84.07,84.11,84.05,84.1,53579.0,73.7721,73.8072,73.7545,73.7984,53579.0
2017-12-13 15:35:00,84.09,84.12,84.08,84.09,57754.0,73.7896,73.816,73.7809,73.7896,57754.0
2017-12-13 15:40:00,84.09,84.1,84.04,84.06,87456.0,73.7896,73.7984,73.7458,73.7633,87456.0
2017-12-13 15:45:00,84.05,84.09,84.03,84.08,231759.0,73.7545,73.7896,73.737,73.7809,231759.0
2017-12-13 15:50:00,84.08,84.08,83.95,83.97,448028.0,73.7809,73.7809,73.6668,73.6843,448028.0
2017-12-13 15:55:00,83.98,84.01,83.94,83.96,862215.0,73.6931,73.7194,73.658,73.6756,862215.0
2017-12-14 09:30:00,84.05,84.16,84.03,84.16,82842.0,73.7545,73.8511,73.737,73.8511,82842.0
2017-12-14 09:35:00,84.16,84.16,83.99,84.04,61859.0,73.8511,73.8511,73.7019,73.7458,61859.0
2017-12-14 09:40:00,84.03,84.03,83.94,83.95,38392.0,73.737,73.737,73.658,73.6668,38392.0
2017-12-14 09:45:00,83.96,84.01,83.92,84.01,77726.0,73.6756,73.7194,73.6405,73.7194,77726.0
2017-12-14 09:50:00,84.02,84.04,83.91,83.95,62426.0,73.7282,73.7458,73.6317,73.6668,62426.0
2017-12-14 09:55:00,83.95,84.03,83.92,84.03,38469.0,73.6668,73.737,73.6405,73.737,38469.0
2017-12-14 10:00:00,84.04,84.04,83.95,83.96,23762.0,73.7458,73.7458,73.6668,73.6756,23762.0
2017-12-14 10:05:00,83.96,83.96,83.88,83.93,35825.0,73.6756,73.6756,73.6054,73.6492,35825.0
2017-12-14 10:10:00,83.93,83.99,83.93,83.94,66204.0,73.6492,73.7019,73.6492,73.658,66204.0
2017-12-14 10:15:00,83.94,84.0,83.89,83.91,29988.0,73.658,73.7107,73.6141,73.6317,29988.0
2017-12-14 10:20:00,83.9,83.91,83.79,83.8,26581.0,73.6229,73.6317,73.5264,73.5352,26581.0
2017-12-14 10:25:00,83.8,83.84,83.79,83.79,37850.0,73.5352,73.5703,73.5264,73.5264,37850.0
2017-12-14 10:30:00,83.78,83.81,83.75,83.79,40713.0,73.5176,73.5439,73.4913,73.5264,40713.0
2017-12-14 10:35:00,83.79,83.82,83.77,83.79,28290.0,73.5264,73.5527,73.5088,73.5264,28290.0
2017-12-14 10:40:00,83.78,83.79,83.67,83.69,34977.0,73.5176,73.5264,73.4211,73.4386,34977.0
2017-12-14 10:45:00,83.69,83.74,83.67,83.67,42277.0,73.4386,73.4825,73.4211,73.4211,42277.0
2017-12-14 10:50:00,83.67,83.7,83.62,83.67,25404.0,73.4211,73.4474,73.3772,73.4211,25404.0
2017-12-14 10:55:00,83.67,83.75,83.66,83.69,211733.0,73.4211,73.4913,73.4123,73.4386,211733.0
2017-12-14 11:00:00,83.69,83.73,83.69,83.7,282604.0,73.4386,73.4737,73.4386,73.4474,282604.0
2017-12-14 11:05:00,83.69,83.69,83.61,83.63,33869.0,73.4386,73.4386,73.3684,73.386,33869.0
2017-12-14 11:10:00,83.62,83.67,83.55,83.56,73850.0,73.3772,73.4211,73.3158,73.3246,73850.0
2017-12-14 11:15:00,83.55,83.56,83.48,83.51,48798.0,73.3158,73.3246,73.2544,73.2807,48798.0
2017-12-14 11:20:00,83.51,83.54,83.5,83.53,26883.0,73.2807,73.307,73.2719,73.2982,26883.0
2017-12-14 11:25:00,83.53,83.6,83.53,83.59,60561.0,73.2982,73.3597,73.2982,73.3509,60561.0
2017-12-14 11:30:00,83.59,83.66,83.57,83.66,28828.0,73.3509,73.4123,73.3333,73.4123,28828.0
2017-12-14 11:35:00,83.66,83.68,83.64,83.67,38474.0,73.4123,73.4299,73.3948,73.4211,38474.0
2017-12-14 11:40:00,83.66,83.67,83.59,83.6,29964.0,73.4123,73.4211,73.3509,73.3597,29964.0
2017-12-14 11:45:00,83.59,83.63,83.58,83.61,23612.0,73.3509,73.386,73.3421,73.3684,23612.0
2017-12-14 11:50:00,83.6,83.65,83.6,83.64,100481.0,73.3597,73.4035,73.3597,73.3948,100481.0
2017-12-14 11:55:00,83.64,83.66,83.58,83.61,41766.0,73.3948,73.4123,73.3421,73.3684,41766.0
2017-12-14 12:00:00,83.6,83.6,83.55,83.56,31959.0,73.3597,73.3597,73.3158,73.3246,31959.0
2017-12-14 12:05:00,83.56,83.58,83.54,83.56,37907.0,73.3246,73.3421,73.307,73.3246,37907.0
2017-12-14 12:10:00,83.56,83.57,83.51,83.55,36318.0,73.3246,73.3333,73.2807,73.3158,36318.0
2017-12-14 12:15:00,83.55,83.59,83.54,83.56,28600.0,73.3158,73.3509,73.307,73.3246,28600.0
2017-12-14 12:20:00,83.57,83.58,83.52,83.53,66424.0,73.3333,73.3421,73.2895,73.2982,66424.0
2017-12-14 12:25:00,83.53,83.56,83.53,83.54,172938.0,73.2982,73.3246,73.2982,73.307,172938.0
2017-12-14 12:30:00,83.54,83.55,83.51,83.54,63362.0,73.307,73.3158,73.2807,73.307,63362.0
2017-12-14 12:35:00,83.53,83.55,83.52,83.54,20748.0,73.2982,73.3158,73.2895,73.307,20748.0
2017-12-14 12:40:00,83.53,83.56,83.5,83.56,19079.0,73.2982,73.3246,73.2719,73.3246,19079.0
2017-12-14 12:45:00,83.56,83.57,83.5,83.51,92607.0,73.3246,73.3333,73.2719,73.2807,92607.0
2017-12-14 12:50:00,83.52,83.54,83.45,83.48,27903.0,73.2895,73.307,73.228,73.2544,27903.0
2017-12-14 12:55:00,83.48,83.49,83.42,83.45,62810.0,73.2544,73.2631,73.2017,73.228,62810.0
2017-12-14 13:00:00,83.45,83.45,83.4,83.41,108162.0,73.228,73.228,73.1842,73.1929,108162.0
2017-12-14 13:05:00,83.41,83.43,83.36,83.36,35334.0,73.1929,73.2105,73.1491,73.1491,35334.0
2017-12-14 13:10:00,83.36,83.38,83.3,83.31,64158.0,73.1491,73.1666,73.0964,73.1052,64158.0
2017-12-14 13:15:00,83.3,83.4,83.29,83.34,69206.0,73.0964,73.1842,73.0876,73.1315,69206.0
2017-12-14 13:20:00,83.34,83.37,83.32,83.36,35344.0,73.1315,73.1578,73.114,73.1491,35344.0
2017-12-14 13:25:00,83.36,83.36,83.33,83.36,91034.0,73.1491,73.1491,73.1227,73.1491,91034.0
2017-12-14 13:30:00,83.36,83.36,83.29,83.29,45621.0,73.1491,73.1491,73.0876,73.0876,45621.0
2017-12-14 13:35:00,83.29,83.29,83.25,83.25,44079.0,73.0876,73.0876,73.0525,73.0525,44079.0
2017-12-14 13:40:00,83.26,83.27,83.21,83.25,144909.0,73.0613,73.0701,73.0174,73.0525,144909.0
2017-12-14 13:45:00,83.25,83.31,83.25,83.28,42287.0,73.0525,73.1052,73.0525,73.0789,42287.0
2017-12-14 13:50:00,83.28,83.3,83.23,83.23,42587.0,73.0789,73.0964,73.035,73.035,42587.0
2017-12-14 13:55:00,83.23,83.29,83.22,83.23,94155.0,73.035,73.0876,73.0262,73.035,94155.0
2017-12-14 14:00:00,83.23,83.26,83.21,83.24,27498.0,73.035,73.0613,73.0174,73.0438,27498.0
2017-12-14 14:05:00,83.24,83.33,83.24,83.3,120569.0,73.0438,73.1227,73.0438,73.0964,120569.0
2017-12-14 14:10:00,83.3,83.32,83.28,83.28,20519.0,73.0964,73.114,73.0789,73.0789,20519.0
2017-12-14 14:15:00,83.28,83.33,83.28,83.29,47460.0,73.0789,73.1227,73.0789,73.0876,47460.0
2017-12-14 14:20:00,83.3,83.3,83.16,83.17,54663.0,73.0964,73.0964,72.9736,72.9823,54663.0
2017-12-14 14:25:00,83.17,83.21,83.06,83.06,40769.0,72.9823,73.0174,72.8858,72.8858,40769.0
2017-12-14 14:30:00,83.06,83.12,83.05,83.09,75888.0,72.8858,72.9385,72.877,72.9121,75888.0
2017-12-14 14:35:00,83.09,83.12,83.07,83.08,195905.0,72.9121,72.9385,72.8946,72.9034,195905.0
2017-12-14 14:40:00,83.07,83.1,83.05,83.07,53330.0,72.8946,72.9209,72.877,72.8946,53330.0
2017-12-14 14:45:00,83.06,83.09,83.04,83.08,53704.0,72.8858,72.9121,72.8683,72.9034,53704.0
2017-12-14 14:50:00,83.08,83.15,83.07,83.14,70278.0,72.9034,72.9648,72.8946,72.956,70278.0
2017-12-14 14:55:00,83.15,83.23,83.15,83.22,64308.0,72.9648,73.035,72.9648,73.0262,64308.0
2017-12-14 15:00:00,83.21,83.23,83.15,83.18,42599.0,73.0174,73.035,72.9648,72.9911,42599.0
2017-12-14 15:05:00,83.18,83.21,83.13,83.13,97405.0,72.9911,73.0174,72.9472,72.9472,97405.0
2017-12-14 15:10:00,83.14,83.18,83.14,83.16,48687.0,72.956,72.9911,72.956,72.9736,48687.0
2017-12-14 15:15:00,83.15,83.17,83.07,83.08,230745.0,72.9648,72.9823,72.8946,72.9034,230745.0
2017-12-14 15:20:00,83.08,83.15,83.07,83.15,80881.0,72.9034,72.9648,72.8946,72.9648,80881.0
2017-12-14 15:25:00,83.15,83.2,83.13,83.15,127620.0,72.9648,73.0087,72.9472,72.9648,127620.0
2017-12-14 15:30:00,83.15,83.21,83.14,83.21,88486.0,72.9648,73.0174,72.956,73.0174,88486.0
2017-12-14 15:35:00,83.21,83.29,83.19,83.27,125476.0,73.0174,73.0876,72.9999,73.0701,125476.0
2017-12-14 15:40:00,83.28,83.32,83.26,83.27,138127.0,73.0789,73.114,73.0613,73.0701,138127.0
2017-12-14 15:45:00,83.27,83.27,83.23,83.25,150335.0,73.0701,73.0701,73.035,73.0525,150335.0
2017-12-14 15:50:00,83.24,83.25,83.11,83.17,281591.0,73.0438,73.0525,72.9297,72.9823,281591.0
2017-12-14 15:55:00,83.17,83.19,83.1,83.12,592491.0,72.9823,72.9999,72.9209,72.9385,592491.0
2017-12-15 09:30:00,83.11,83.39,83.11,83.17,181947.0,73.2177,73.4643,73.2177,73.2705,181947.0
2017-12-15 09:35:00,83.17,83.22,83.14,83.17,91984.0,73.2705,73.3146,73.2441,73.2705,91984.0
2017-12-15 09:40:00,83.17,83.22,83.13,83.21,81887.0,73.2705,73.3146,73.2353,73.3058,81887.0
2017-12-15 09:45:00,83.21,83.36,83.2,83.35,80172.0,73.3058,73.4379,73.2969,73.4291,80172.0
2017-12-15 09:50:00,83.35,83.39,83.29,83.37,40652.0,73.4291,73.4643,73.3762,73.4467,40652.0
2017-12-15 09:55:00,83.37,83.4,83.3,83.31,194692.0,73.4467,73.4731,73.385,73.3939,194692.0
2017-12-15 10:00:00,83.31,83.39,83.29,83.37,200176.0,73.3939,73.4643,73.3762,73.4467,200176.0
2017-12-15 10:05:00,83.38,83.49,83.37,83.48,83917.0,73.4555,73.5524,73.4467,73.5436,83917.0
2017-12-15 10:10:00,83.48,83.48,83.37,83.38,71232.0,73.5436,73.5436,73.4467,73.4555,71232.0
2017-12-15 10:15:00,83.38,83.64,83.37,83.62,283244.0,73.4555,73.6846,73.4467,73.667,283244.0
2017-12-15 10:20:00,83.63,83.7,83.63,83.69,70985.0,73.6758,73.7374,73.6758,73.7286,70985.0
2017-12-15 10:25:00,83.68,83.69,83.6,83.67,88253.0,73.7198,73.7286,73.6493,73.711,88253.0
2017-12-15 10:30:00,83.67,83.68,83.61,83.67,41051.0,73.711,73.7198,73.6581,73.711,41051.0
2017-12-15 10:35:00,83.66,83.7,83.6,83.62,22036.0,73.7022,73.7374,73.6493,73.667,22036.0
2017-12-15 10:40:00,83.62,83.62,83.57,83.58,30190.0,73.667,73.667,73.6229,73.6317,30190.0
2017-12-15 10:45:00,83.59,83.62,83.56,83.59,35399.0,73.6405,73.667,73.6141,73.6405,35399.0
2017-12-15 10:50:00,83.59,83.62,83.57,83.59,66364.0,73.6405,73.667,73.6229,73.6405,66364.0
2017-12-15 10:55:00,83.6,83.61,83.51,83.54,63350.0,73.6493,73.6581,73.57,73.5965,63350.0
2017-12-15 11:00:00,83.54,83.58,83.54,83.58,31208.0,73.5965,73.6317,73.5965,73.6317,31208.0
2017-12-15 11:05:00,83.57,83.6,83.57,83.58,70884.0,73.6229,73.6493,73.6229,73.6317,70884.0
2017-12-15 11:10:00,83.58,83.58,83.52,83.55,65638.0,73.6317,73.6317,73.5789,73.6053,65638.0
2017-12-15 11:15:00,83.56,83.57,83.51,83.51,42352.0,73.6141,73.6229,73.57,73.57,42352.0
2017-12-15 11:20:00,83.52,83.56,83.5,83.53,41006.0,73.5789,73.6141,73.5612,73.5877,41006.0
2017-12-15 11:25:00,83.54,83.64,83.53,83.62,79263.0,73.5965,73.6846,73.5877,73.667,79263.0
2017-12-15 11:30:00,83.62,83.67,83.61,83.63,64350.0,73.667,73.711,73.6581,73.6758,64350.0
2017-12-15 11:35:00,83.62,83.64,83.61,83.62,24542.0,73.667,73.6846,73.6581,73.667,24542.0
2017-12-15 11:40:00,83.62,83.62,83.56,83.58,51823.0,73.667,73.667,73.6141,73.6317,51823.0
2017-12-15 11:45:00,83.58,83.59,83.54,83.55,45571.0,73.6317,73.6405,73.5965,73.6053,45571.0
2017-12-15 11:50:00,83.54,83.58,83.53,83.58,45547.0,73.5965,73.6317,73.5877,73.6317,45547.0
2017-12-15 11:55:00,83.59,83.6,83.57,83.58,120143.0,73.6405,73.6493,73.6229,73.6317,120143.0
2017-12-15 12:00:00,83.57,83.6,83.57,83.57,90465.0,73.6229,73.6493,73.6229,73.6229,90465.0
2017-12-15 12:05:00,83.57,83.58,83.53,83.53,17129.0,73.6229,73.6317,73.5877,73.5877,17129.0
2017-12-15 12:10:00,83.52,83.54,83.51,83.52,19062.0,73.5789,73.5965,73.57,73.5789,19062.0
2017-12-15 12:15:00,83.51,83.6,83.51,83.59,30781.0,73.57,73.6493,73.57,73.6405,30781.0
2017-12-15 12:20:00,83.59,83.59,83.56,83.56,37370.0,73.6405,73.6405,73.6141,73.6141,37370.0
2017-12-15 12:25:00,83.56,83.61,83.56,83.61,34266.0,73.6141,73.6581,73.6141,73.6581,34266.0
2017-12-15 12:30:00,83.61,83.67,83.61,83.67,35085.0,73.6581,73.711,73.6581,73.711,35085.0
2017-12-15 12:35:00,83.67,83.67,83.61,83.65,30436.0,73.711,73.711,73.6581,73.6934,30436.0
2017-12-15 12:40:00,83.65,83.66,83.62,83.64,24032.0,73.6934,73.7022,73.667,73.6846,24032.0
2017-12-15 12:45:00,83.63,83.64,83.6,83.61,31590.0,73.6758,73.6846,73.6493,73.6581,31590.0
2017-12-15 12:50:00,83.61,83.64,83.61,83.63,29597.0,73.6581,73.6846,73.6581,73.6758,29597.0
2017-12-15 12:55:00,83.62,83.67,83.6,83.67,71255.0,73.667,73.711,73.6493,73.711,71255.0
2017-12-15 13:00:00,83.66,83.7,83.65,83.68,21075.0,73.7022,73.7374,73.6934,73.7198,21075.0
2017-12-15 13:05:00,83.68,83.69,83.64,83.66,44240.0,73.7198,73.7286,73.6846,73.7022,44240.0
2017-12-15 13:10:00,83.65,83.67,83.64,83.64,30979.0,73.6934,73.711,73.6846,73.6846,30979.0
2017-12-15 13:15:00,83.64,83.64,83.6,83.62,26626.0,73.6846,73.6846,73.6493,73.667,26626.0
2017-12-15 13:20:00,83.62,83.64,83.62,83.64,47569.0,73.667,73.6846,73.667,73.6846,47569.0
2017-12-15 13:25:00,83.63,83.66,83.62,83.62,20715.0,73.6758,73.7022,73.667,73.667,20715.0
2017-12-15 13:30:00,83.62,83.63,83.6,83.62,12828.0,73.667,73.6758,73.6493,73.667,12828.0
2017-12-15 13:35:00,83.62,83.68,83.62,83.67,17935.0,73.667,73.7198,73.667,73.711,17935.0
2017-12-15 13:40:00,83.67,83.68,83.6,83.61,205615.0,73.711,73.7198,73.6493,73.6581,205615.0
2017-12-15 13:45:00,83.61,83.65,83.61,83.64,22896.0,73.6581,73.6934,73.6581,73.6846,22896.0
2017-12-15 13:50:00,83.64,83.69,83.61,83.69,26220.0,73.6846,73.7286,73.6581,73.7286,26220.0
2017-12-15 13:55:00,83.69,83.71,83.67,83.68,45386.0,73.7286,73.7462,73.711,73.7198,45386.0
2017-12-15 14:00:00,83.68,83.7,83.66,83.67,110146.0,73.7198,73.7374,73.7022,73.711,110146.0
2017-12-15 14:05:00,83.67,83.68,83.64,83.67,232619.0,73.711,73.7198,73.6846,73.711,232619.0
2017-12-15 14:10:00,83.67,83.69,83.63,83.66,74927.0,73.711,73.7286,73.6758,73.7022,74927.0
2017-12-15 14:15:00,83.67,83.72,83.66,83.67,62835.0,73.711,73.7551,73.7022,73.711,62835.0
2017-12-15 14:20:00,83.67,83.72,83.66,83.67,36228.0,73.711,73.7551,73.7022,73.711,36228.0
2017-12-15 14:25:00,83.67,83.68,83.63,83.63,84174.0,73.711,73.7198,73.6758,73.6758,84174.0
2017-12-15 14:30:00,83.64,83.69,83.64,83.69,48340.0,73.6846,73.7286,73.6846,73.7286,48340.0
2017-12-15 14:35:00,83.68,83.71,83.67,83.69,57935.0,73.7198,73.7462,73.711,73.7286,57935.0
2017-12-15 14:40:00,83.69,83.7,83.67,83.69,32592.0,73.7286,73.7374,73.711,73.7286,32592.0
2017-12-15 14:45:00,83.69,83.7,83.65,83.69,95366.0,73.7286,73.7374,73.6934,73.7286,95366.0
2017-12-15 14:50:00,83.69,83.71,83.66,83.66,63216.0,73.7286,73.7462,73.7022,73.7022,63216.0
2017-12-15 14:55:00,83.67,83.67,83.61,83.65,70124.0,73.711,73.711,73.6581,73.6934,70124.0
2017-12-15 15:00:00,83.64,83.7,83.63,83.69,71509.0,73.6846,73.7374,73.6758,73.7286,71509.0
2017-12-15 15:05:00,83.69,83.72,83.68,83.71,69324.0,73.7286,73.7551,73.7198,73.7462,69324.0
2017-12-15 15:10:00,83.71,83.74,83.71,83.72,85302.0,73.7462,73.7727,73.7462,73.7551,85302.0
2017-12-15 15:15:00,83.72,83.73,83.7,83.7,88156.0,73.7551,73.7639,73.7374,73.7374,88156.0
2017-12-15 15:20:00,83.7,83.72,83.68,83.71,65160.0,73.7374,73.7551,73.7198,73.7462,65160.0
2017-12-15 15:25:00,83.72,83.74,83.7,83.73,86366.0,73.7551,73.7727,73.7374,73.7639,86366.0
2017-12-15 15:30:00,83.72,83.73,83.69,83.7,114335.0,73.7551,73.7639,73.7286,73.7374,114335.0
2017-12-15 15:35:00,83.71,83.72,83.67,83.67,138778.0,73.7462,73.7551,73.711,73.711,138778.0
2017-12-15 15:40:00,83.67,83.73,83.67,83.72,122861.0,73.711,73.7639,73.711,73.7551,122861.0
2017-12-15 15:45:00,83.72,83.73,83.6,83.63,260600.0,73.7551,73.7639,73.6493,73.6758,260600.0
2017-12-15 15:50:00,83.63,83.71,83.63,83.68,325072.0,73.6758,73.7462,73.6758,73.7198,325072.0
2017-12-15 15:55:00,83.68,83.73,83.62,83.71,781530.0,73.7198,73.7639,73.667,73.7462,781530.0
2017-12-18 09:30:00,83.98,84.09,83.96,84.04,256687.0,73.9841,74.081,73.9665,74.037,256687.0
2017-12-18 09:35:00,84.04,84.2,84.03,84.19,208402.0,74.037,74.1779,74.0282,74.1691,208402.0
2017-12-18 09:40:00,84.18,84.19,84.01,84.05,199028.0,74.1603,74.1691,74.0105,74.0458,199028.0
2017-12-18 09:45:00,84.04,84.12,84.04,84.05,97063.0,74.037,74.1074,74.037,74.0458,97063.0
2017-12-18 09:50:00,84.04,84.07,83.95,83.95,67950.0,74.037,74.0634,73.9577,73.9577,67950.0
2017-12-18 09:55:00,83.95,84.03,83.92,83.94,73544.0,73.9577,74.0282,73.9312,73.9489,73544.0
2017-12-18 10:00:00,83.95,83.97,83.91,83.92,105283.0,73.9577,73.9753,73.9224,73.9312,105283.0
2017-12-18 10:05:00,83.93,83.99,83.92,83.94,123290.0,73.9401,73.9929,73.9312,73.9489,123290.0
2017-12-18 10:10:00,83.94,84.02,83.92,83.98,97833.0,73.9489,74.0193,73.9312,73.9841,97833.0
2017-12-18 10:15:00,83.97,84.02,83.96,83.99,64015.0,73.9753,74.0193,73.9665,73.9929,64015.0
2017-12-18 10:20:00,83.99,84.0,83.93,83.95,83023.0,73.9929,74.0017,73.9401,73.9577,83023.0
2017-12-18 10:25:00,83.95,83.96,83.9,83.91,108060.0,73.9577,73.9665,73.9136,73.9224,108060.0
2017-12-18 10:30:00,83.91,83.96,83.88,83.9,84280.0,73.9224,73.9665,73.896,73.9136,84280.0
2017-12-18 10:35:00,83.91,83.93,83.86,83.88,45815.0,73.9224,73.9401,73.8784,73.896,45815.0
2017-12-18 10:40:00,83.87,83.91,83.86,83.9,44860.0,73.8872,73.9224,73.8784,73.9136,44860.0
2017-12-18 10:45:00,83.89,83.93,83.89,83.92,36188.0,73.9048,73.9401,73.9048,73.9312,36188.0
2017-12-18 10:50:00,83.92,83.93,83.86,83.89,57102.0,73.9312,73.9401,73.8784,73.9048,57102.0
2017-12-18 10:55:00,83.9,83.94,83.86,83.87,81079.0,73.9136,73.9489,73.8784,73.8872,81079.0
2017-12-18 11:00:00,83.86,83.86,83.74,83.76,83368.0,73.8784,73.8784,73.7727,73.7903,83368.0
2017-12-18 11:05:00,83.76,83.78,83.74,83.77,22398.0,73.7903,73.8079,73.7727,73.7991,22398.0
2017-12-18 11:10:00,83.77,83.8,83.75,83.79,41396.0,73.7991,73.8255,73.7815,73.8167,41396.0
2017-12-18 11:15:00,83.8,83.8,83.76,83.8,32014.0,73.8255,73.8255,73.7903,73.8255,32014.0
2017-12-18 11:20:00,83.8,83.85,83.8,83.84,41874.0,73.8255,73.8696,73.8255,73.8608,41874.0
2017-12-18 11:25:00,83.85,83.9,83.83,83.86,40719.0,73.8696,73.9136,73.852,73.8784,40719.0
2017-12-18 11:30:00,83.87,83.96,83.87,83.96,76020.0,73.8872,73.9665,73.8872,73.9665,76020.0
2017-12-18 11:35:00,83.96,83.97,83.92,83.95,25161.0,73.9665,73.9753,73.9312,73.9577,25161.0
2017-12-18 11:40:00,83.96,83.96,83.92,83.96,28646.0,73.9665,73.9665,73.9312,73.9665,28646.0
2017-12-18 11:45:00,83.96,83.99,83.95,83.99,134978.0,73.9665,73.9929,73.9577,73.9929,134978.0
2017-12-18 11:50:00,83.99,84.06,83.98,84.03,45752.0,73.9929,74.0546,73.9841,74.0282,45752.0
2017-12-18 11:55:00,84.03,84.07,84.02,84.05,47002.0,74.0282,74.0634,74.0193,74.0458,47002.0
2017-12-18 12:00:00,84.06,84.08,84.04,84.05,36898.0,74.0546,74.0722,74.037,74.0458,36898.0
2017-12-18 12:05:00,84.04,84.06,84.03,84.04,23167.0,74.037,74.0546,74.0282,74.037,23167.0
2017-12-18 12:10:00,84.04,84.05,84.03,84.04,20538.0,74.037,74.0458,74.0282,74.037,20538.0
2017-12-18 12:15:00,84.04,84.04,83.97,83.99,15444.0,74.037,74.037,73.9753,73.9929,15444.0
2017-12-18 12:20:00,83.99,84.0,83.97,83.99,34015.0,73.9929,74.0017,73.9753,73.9929,34015.0
2017-12-18 12:25:00,83.99,84.02,83.97,83.98,26648.0,73.9929,74.0193,73.9753,73.9841,26648.0
2017-12-18 12:30:00,83.98,83.98,83.93,83.97,21327.0,73.9841,73.9841,73.9401,73.9753,21327.0
2017-12-18 12:35:00,83.97,83.98,83.94,83.97,25828.0,73.9753,73.9841,73.9489,73.9753,25828.0
2017-12-18 12:40:00,83.98,84.0,83.96,83.97,53261.0,73.9841,74.0017,73.9665,73.9753,53261.0
2017-12-18 12:45:00,83.96,83.97,83.93,83.96,31084.0,73.9665,73.9753,73.9401,73.9665,31084.0
2017-12-18 12:50:00,83.97,84.0,83.96,83.98,24962.0,73.9753,74.0017,73.9665,73.9841,24962.0
2017-12-18 12:55:00,83.97,83.98,83.91,83.91,43600.0,73.9753,73.9841,73.9224,73.9224,43600.0
2017-12-18 13:00:00,83.91,83.96,83.9,83.94,48623.0,73.9224,73.9665,73.9136,73.9489,48623.0
2017-12-18 13:05:00,83.94,83.97,83.92,83.94,32187.0,73.9489,73.9753,73.9312,73.9489,32187.0
2017-12-18 13:10:00,83.95,83.97,83.92,83.92,15564.0,73.9577,73.9753,73.9312,73.9312,15564.0
2017-12-18 13:15:00,83.94,83.95,83.91,83.92,50272.0,73.9489,73.9577,73.9224,73.9312,50272.0
2017-12-18 13:20:00,83.91,83.95,83.89,83.93,63505.0,73.9224,73.9577,73.9048,73.9401,63505.0
2017-12-18 13:25:00,83.94,83.96,83.92,83.95,18344.0,73.9489,73.9665,73.9312,73.9577,18344.0
2017-12-18 13:30:00,83.95,83.96,83.91,83.92,22915.0,73.9577,73.9665,73.9224,73.9312,22915.0
2017-12-18 13:35:00,83.92,83.95,83.91,83.92,37796.0,73.9312,73.9577,73.9224,73.9312,37796.0
2017-12-18 13:40:00,83.92,83.93,83.87,83.88,50501.0,73.9312,73.9401,73.8872,73.896,50501.0
2017-12-18 13:45:00,83.89,83.93,83.88,83.92,35753.0,73.9048,73.9401,73.896,73.9312,35753.0
2017-12-18 13:50:00,83.91,83.92,83.86,83.86,23478.0,73.9224,73.9312,73.8784,73.8784,23478.0
2017-12-18 13:55:00,83.87,83.89,83.86,83.88,21932.0,73.8872,73.9048,73.8784,73.896,21932.0
2017-12-18 14:00:00,83.88,83.89,83.83,83.84,12619.0,73.896,73.9048,73.852,73.8608,12619.0
2017-12-18 14:05:00,83.85,83.87,83.81,83.83,15570.0,73.8696,73.8872,73.8343,73.852,15570.0
2017-12-18 14:10:00,83.81,83.83,83.8,83.81,15736.0,73.8343,73.852,73.8255,73.8343,15736.0
2017-12-18 14:15:00,83.81,83.86,83.8,83.84,66341.0,73.8343,73.8784,73.8255,73.8608,66341.0
2017-12-18 14:20:00,83.84,83.86,83.83,83.85,27366.0,73.8608,73.8784,73.852,73.8696,27366.0
2017-12-18 14:25:00,83.85,83.86,83.83,83.84,23009.0,73.8696,73.8784,73.852,73.8608,23009.0
2017-12-18 14:30:00,83.85,83.88,83.84,83.87,39012.0,73.8696,73.896,73.8608,73.8872,39012.0
2017-12-18 14:35:00,83.87,83.87,83.84,83.87,25492.0,73.8872,73.8872,73.8608,73.8872,25492.0
2017-12-18 14:40:00,83.86,83.86,83.83,83.84,20635.0,73.8784,73.8784,73.852,73.8608,20635.0
2017-12-18 14:45:00,83.84,83.88,83.84,83.87,51088.0,73.8608,73.896,73.8608,73.8872,51088.0
2017-12-18 14:50:00,83.87,83.87,83.84,83.85,18544.0,73.8872,73.8872,73.8608,73.8696,18544.0
2017-12-18 14:55:00,83.86,83.87,83.83,83.86,29132.0,73.8784,73.8872,73.852,73.8784,29132.0
2017-12-18 15:00:00,83.86,83.88,83.85,83.86,17728.0,73.8784,73.896,73.8696,73.8784,17728.0
2017-12-18 15:05:00,83.86,83.87,83.83,83.83,67039.0,73.8784,73.8872,73.852,73.852,67039.0
2017-12-18 15:10:00,83.84,83.87,83.83,83.86,31171.0,73.8608,73.8872,73.852,73.8784,31171.0
2017-12-18 15:15:00,83.86,83.86,83.8,83.81,47844.0,73.8784,73.8784,73.8255,73.8343,47844.0
2017-12-18 15:20:00,83.81,83.82,83.8,83.81,49943.0,73.8343,73.8431,73.8255,73.8343,49943.0
2017-12-18 15:25:00,83.81,83.82,83.77,83.77,59157.0,73.8343,73.8431,73.7991,73.7991,59157.0
2017-12-18 15:30:00,83.78,83.78,83.73,83.77,71554.0,73.8079,73.8079,73.7639,73.7991,71554.0
2017-12-18 15:35:00,83.77,83.77,83.73,83.74,88366.0,73.7991,73.7991,73.7639,73.7727,88366.0
2017-12-18 15:40:00,83.74,83.76,83.71,83.71,91232.0,73.7727,73.7903,73.7462,73.7462,91232.0
2017-12-18 15:45:00,83.72,83.77,83.72,83.74,129032.0,73.7551,73.7991,73.7551,73.7727,129032.0
2017-12-18 15:50:00,83.73,83.75,83.69,83.75,197570.0,73.7639,73.7815,73.7286,73.7815,197570.0
2017-12-18 15:55:00,83.75,83.75,83.68,83.74,622079.0,73.7815,73.7815,73.7198,73.7727,622079.0
2017-12-19 09:30:00,83.87,84.16,83.77,83.85,87856.0,73.8872,74.1427,73.7991,73.8696,87856.0
2017-12-19 09:35:00,83.85,83.89,83.8,83.83,178388.0,73.8696,73.9048,73.8255,73.852,178388.0
2017-12-19 09:40:00,83.83,83.86,83.81,83.83,151183.0,73.852,73.8784,73.8343,73.852,151183.0
2017-12-19 09:45:00,83.84,83.88,83.8,83.82,90317.0,73.8608,73.896,73.8255,73.8431,90317.0
2017-12-19 09:50:00,83.81,83.91,83.79,83.85,61249.0,73.8343,73.9224,73.8167,73.8696,61249.0
2017-12-19 09:55:00,83.85,83.86,83.78,83.82,46701.0,73.8696,73.8784,73.8079,73.8431,46701.0
2017-12-19 10:00:00,83.84,83.87,83.82,83.83,70011.0,73.8608,73.8872,73.8431,73.852,70011.0
2017-12-19 10:05:00,83.83,83.95,83.82,83.95,24978.0,73.852,73.9577,73.8431,73.9577,24978.0
2017-12-19 10:10:00,83.94,83.95,83.87,83.89,29817.0,73.9489,73.9577,73.8872,73.9048,29817.0
2017-12-19 10:15:00,83.89,83.89,83.81,83.85,125801.0,73.9048,73.9048,73.8343,73.8696,125801.0
2017-12-19 10:20:00,83.86,83.88,83.82,83.82,30316.0,73.8784,73.896,73.8431,73.8431,30316.0
2017-12-19 10:25:00,83.82,83.91,83.82,83.89,57955.0,73.8431,73.9224,73.8431,73.9048,57955.0
2017-12-19 10:30:00,83.89,83.93,83.89,83.91,68787.0,73.9048,73.9401,73.9048,73.9224,68787.0
2017-12-19 10:35:00,83.91,83.92,83.86,83.88,40686.0,73.9224,73.9312,73.8784,73.896,40686.0
2017-12-19 10:40:00,83.88,83.88,83.81,83.84,36202.0,73.896,73.896,73.8343,73.8608,36202.0
2017-12-19 10:45:00,83.85,83.88,83.78,83.81,27447.0,73.8696,73.896,73.8079,73.8343,27447.0
2017-12-19 10:50:00,83.81,83.83,83.79,83.83,68458.0,73.8343,73.852,73.8167,73.852,68458.0
2017-12-19 10:55:00,83.83,83.84,83.81,83.83,18113.0,73.852,73.8608,73.8343,73.852,18113.0
2017-12-19 11:00:00,83.83,83.89,83.82,83.88,67602.0,73.852,73.9048,73.8431,73.896,67602.0
2017-12-19 11:05:00,83.88,83.88,83.85,83.85,17238.0,73.896,73.896,73.8696,73.8696,17238.0
2017-12-19 11:10:00,83.84,83.9,83.8,83.88,153674.0,73.8608,73.9136,73.8255,73.896,153674.0
2017-12-19 11:15:00,83.88,83.91,83.85,83.89,22924.0,73.896,73.9224,73.8696,73.9048,22924.0
2017-12-19 11:20:00,83.9,83.92,83.87,83.89,13850.0,73.9136,73.9312,73.8872,73.9048,13850.0
2017-12-19 11:25:00,83.9,83.9,83.87,83.89,22083.0,73.9136,73.9136,73.8872,73.9048,22083.0
2017-12-19 11:30:00,83.89,83.89,83.85,83.88,44870.0,73.9048,73.9048,73.8696,73.896,44870.0
2017-12-19 11:35:00,83.88,83.9,83.85,83.85,21309.0,73.896,73.9136,73.8696,73.8696,21309.0
2017-12-19 11:40:00,83.85,83.87,83.78,83.79,72717.0,73.8696,73.8872,73.8079,73.8167,72717.0
2017-12-19 11:45:00,83.78,83.81,83.73,83.78,143326.0,73.8079,73.8343,73.7639,73.8079,143326.0
2017-12-19 11:50:00,83.78,83.79,83.69,83.71,20306.0,73.8079,73.8167,73.7286,73.7462,20306.0
2017-12-19 11:55:00,83.7,83.72,83.66,83.68,39494.0,73.7374,73.7551,73.7022,73.7198,39494.0
2017-12-19 12:00:00,83.67,83.72,83.67,83.7,55414.0,73.711,73.7551,73.711,73.7374,55414.0
2017-12-19 12:05:00,83.7,83.72,83.68,83.71,36749.0,73.7374,73.7551,73.7198,73.7462,36749.0
2017-12-19 12:10:00,83.71,83.73,83.68,83.73,27800.0,73.7462,73.7639,73.7198,73.7639,27800.0
2017-12-19 12:15:00,83.72,83.73,83.68,83.72,22046.0,73.7551,73.7639,73.7198,73.7551,22046.0
2017-12-19 12:20:00,83.72,83.74,83.68,83.69,25120.0,73.7551,73.7727,73.7198,73.7286,25120.0
2017-12-19 12:25:00,83.69,83.72,83.68,83.7,35418.0,73.7286,73.7551,73.7198,73.7374,35418.0
2017-12-19 12:30:00,83.7,83.72,83.69,83.7,12731.0,73.7374,73.7551,73.7286,73.7374,12731.0
2017-12-19 12:35:00,83.7,83.71,83.67,83.69,18612.0,73.7374,73.7462,73.711,73.7286,18612.0
2017-12-19 12:40:00,83.69,83.69,83.63,83.65,22962.0,73.7286,73.7286,73.6758,73.6934,22962.0
2017-12-19 12:45:00,83.65,83.68,83.65,83.66,25586.0,73.6934,73.7198,73.6934,73.7022,25586.0
2017-12-19 12:50:00,83.66,83.75,83.65,83.72,28675.0,73.7022,73.7815,73.6934,73.7551,28675.0
2017-12-19 12:55:00,83.73,83.73,83.69,83.73,10165.0,73.7639,73.7639,73.7286,73.7639,10165.0
2017-12-19 13:00:00,83.72,83.75,83.72,83.73,11954.0,73.7551,73.7815,73.7551,73.7639,11954.0
2017-12-19 13:05:00,83.73,83.75,83.68,83.68,12245.0,73.7639,73.7815,73.7198,73.7198,12245.0
2017-12-19 13:10:00,83.68,83.7,83.67,83.68,15678.0,73.7198,73.7374,73.711,73.7198,15678.0
2017-12-19 13:15:00,83.69,83.74,83.68,83.72,32957.0,73.7286,73.7727,73.7198,73.7551,32957.0
2017-12-19 13:20:00,83.72,83.72,83.7,83.7,11450.0,73.7551,73.7551,73.7374,73.7374,11450.0
2017-12-19 13:25:00,83.7,83.72,83.68,83.71,27633.0,73.7374,73.7551,73.7198,73.7462,27633.0
2017-12-19 13:30:00,83.71,83.76,83.69,83.74,57696.0,73.7462,73.7903,73.7286,73.7727,57696.0
2017-12-19 13:35:00,83.74,83.77,83.73,83.76,9265.0,73.7727,73.7991,73.7639,73.7903,9265.0
2017-12-19 13:40:00,83.76,83.77,83.73,83.75,13035.0,73.7903,73.7991,73.7639,73.7815,13035.0
2017-12-19 13:45:00,83.75,83.75,83.71,83.74,19797.0,73.7815,73.7815,73.7462,73.7727,19797.0
2017-12-19 13:50:00,83.73,83.76,83.72,83.75,11722.0,73.7639,73.7903,73.7551,73.7815,11722.0
2017-12-19 13:55:00,83.76,83.76,83.73,83.73,10963.0,73.7903,73.7903,73.7639,73.7639,10963.0
2017-12-19 14:00:00,83.72,83.74,83.71,83.71,28515.0,73.7551,73.7727,73.7462,73.7462,28515.0
2017-12-19 14:05:00,83.71,83.73,83.7,83.73,45169.0,73.7462,73.7639,73.7374,73.7639,45169.0
2017-12-19 14:10:00,83.73,83.74,83.71,83.72,10938.0,73.7639,73.7727,73.7462,73.7551,10938.0
2017-12-19 14:15:00,83.71,83.74,83.71,83.72,5986.0,73.7462,73.7727,73.7462,73.7551,5986.0
2017-12-19 14:20:00,83.72,83.86,83.72,83.86,41030.0,73.7551,73.8784,73.7551,73.8784,41030.0
2017-12-19 14:25:00,83.86,83.88,83.85,83.85,35086.0,73.8784,73.896,73.8696,73.8696,35086.0
2017-12-19 14:30:00,83.84,83.86,83.8,83.81,19972.0,73.8608,73.8784,73.8255,73.8343,19972.0
2017-12-19 14:35:00,83.81,83.82,83.77,83.78,18345.0,73.8343,73.8431,73.7991,73.8079,18345.0
2017-12-19 14:40:00,83.78,83.8,83.76,83.78,27341.0,73.8079,73.8255,73.7903,73.8079,27341.0
2017-12-19 14:45:00,83.77,83.77,83.73,83.73,29254.0,73.7991,73.7991,73.7639,73.7639,29254.0
2017-12-19 14:50:00,83.73,83.76,83.68,83.71,57546.0,73.7639,73.7903,73.7198,73.7462,57546.0
2017-12-19 14:55:00,83.71,83.76,83.7,83.72,27721.0,73.7462,73.7903,73.7374,73.7551,27721.0
2017-12-19 15:00:00,83.72,83.74,83.7,83.7,20742.0,73.7551,73.7727,73.7374,73.7374,20742.0
2017-12-19 15:05:00,83.7,83.7,83.64,83.67,118864.0,73.7374,73.7374,73.6846,73.711,118864.0
2017-12-19 15:10:00,83.67,83.71,83.64,83.7,135511.0,73.711,73.7462,73.6846,73.7374,135511.0
2017-12-19 15:15:00,83.71,83.73,83.67,83.69,37973.0,73.7462,73.7639,73.711,73.7286,37973.0
2017-12-19 15:20:00,83.68,83.75,83.68,83.71,81254.0,73.7198,73.7815,73.7198,73.7462,81254.0
2017-12-19 15:25:00,83.7,83.72,83.69,83.72,46587.0,73.7374,73.7551,73.7286,73.7551,46587.0
2017-12-19 15:30:00,83.72,83.76,83.71,83.72,89312.0,73.7551,73.7903,73.7462,73.7551,89312.0
2017-12-19 15:35:00,83.72,83.73,83.7,83.7,49552.0,73.7551,73.7639,73.7374,73.7374,49552.0
2017-12-19 15:40:00,83.71,83.73,83.69,83.71,63878.0,73.7462,73.7639,73.7286,73.7462,63878.0
2017-12-19 15:45:00,83.7,83.72,83.68,83.68,92269.0,73.7374,73.7551,73.7198,73.7198,92269.0
2017-12-19 15:50:00,83.69,83.74,83.67,83.73,174262.0,73.7286,73.7727,73.711,73.7639,174262.0
2017-12-19 15:55:00,83.73,83.74,83.6,83.62,592951.0,73.7639,73.7727,73.6493,73.667,592951.0
2017-12-20 09:30:00,83.82,83.87,83.73,83.84,214059.0,73.8431,73.8872,73.7639,73.8608,214059.0
2017-12-20 09:35:00,83.84,83.88,83.72,83.72,191283.0,73.8608,73.896,73.7551,73.7551,191283.0
2017-12-20 09:40:00,83.72,83.79,83.65,83.74,233659.0,73.7551,73.8167,73.6934,73.7727,233659.0
2017-12-20 09:45:00,83.73,83.79,83.69,83.75,122501.0,73.7639,73.8167,73.7286,73.7815,122501.0
2017-12-20 09:50:00,83.75,83.79,83.7,83.75,300323.0,73.7815,73.8167,73.7374,73.7815,300323.0
2017-12-20 09:55:00,83.75,83.79,83.73,83.76,92378.0,73.7815,73.8167,73.7639,73.7903,92378.0
2017-12-20 10:00:00,83.76,83.85,83.73,83.85,95633.0,73.7903,73.8696,73.7639,73.8696,95633.0
2017-12-20 10:05:00,83.86,83.95,83.84,83.93,77120.0,73.8784,73.9577,73.8608,73.9401,77120.0
2017-12-20 10:10:00,83.92,83.94,83.89,83.9,114903.0,73.9312,73.9489,73.9048,73.9136,114903.0
2017-12-20 10:15:00,83.9,83.93,83.86,83.87,33271.0,73.9136,73.9401,73.8784,73.8872,33271.0
2017-12-20 10:20:00,83.86,83.92,83.86,83.88,31896.0,73.8784,73.9312,73.8784,73.896,31896.0
2017-12-20 10:25:00,83.88,83.92,83.87,83.91,34025.0,73.896,73.9312,73.8872,73.9224,34025.0
2017-12-20 10:30:00,83.92,83.92,83.82,83.85,18819.0,73.9312,73.9312,73.8431,73.8696,18819.0
2017-12-20 10:35:00,83.84,83.87,83.74,83.75,92078.0,73.8608,73.8872,73.7727,73.7815,92078.0
2017-12-20 10:40:00,83.76,83.79,83.71,83.73,78210.0,73.7903,73.8167,73.7462,73.7639,78210.0
2017-12-20 10:45:00,83.73,83.79,83.73,83.77,42919.0,73.7639,73.8167,73.7639,73.7991,42919.0
2017-12-20 10:50:00,83.78,83.8,83.75,83.76,21966.0,73.8079,73.8255,73.7815,73.7903,21966.0
2017-12-20 10:55:00,83.76,83.78,83.68,83.7,29528.0,73.7903,73.8079,73.7198,73.7374,29528.0
2017-12-20 11:00:00,83.71,83.81,83.66,83.77,44614.0,73.7462,73.8343,73.7022,73.7991,44614.0
2017-12-20 11:05:00,83.77,83.81,83.74,83.78,94888.0,73.7991,73.8343,73.7727,73.8079,94888.0
2017-12-20 11:10:00,83.78,83.8,83.76,83.77,25529.0,73.8079,73.8255,73.7903,73.7991,25529.0
2017-12-20 11:15:00,83.78,83.8,83.72,83.72,27039.0,73.8079,73.8255,73.7551,73.7551,27039.0
2017-12-20 11:20:00,83.71,83.72,83.66,83.71,225231.0,73.7462,73.7551,73.7022,73.7462,225231.0
2017-12-20 11:25:00,83.7,83.73,83.67,83.7,29455.0,73.7374,73.7639,73.711,73.7374,29455.0
2017-12-20 11:30:00,83.7,83.71,83.67,83.69,29852.0,73.7374,73.7462,73.711,73.7286,29852.0
2017-12-20 11:35:00,83.69,83.7,83.66,83.69,19575.0,73.7286,73.7374,73.7022,73.7286,19575.0
2017-12-20 11:40:00,83.69,83.74,83.69,83.73,14589.0,73.7286,73.7727,73.7286,73.7639,14589.0
2017-12-20 11:45:00,83.74,83.74,83.68,83.69,11844.0,73.7727,73.7727,73.7198,73.7286,11844.0
2017-12-20 11:50:00,83.69,83.72,83.66,83.67,15920.0,73.7286,73.7551,73.7022,73.711,15920.0
2017-12-20 11:55:00,83.68,83.69,83.65,83.66,11381.0,73.7198,73.7286,73.6934,73.7022,11381.0
2017-12-20 12:00:00,83.65,83.7,83.63,83.69,90430.0,73.6934,73.7374,73.6758,73.7286,90430.0
2017-12-20 12:05:00,83.69,83.69,83.63,83.64,13228.0,73.7286,73.7286,73.6758,73.6846,13228.0
2017-12-20 12:10:00,83.65,83.68,83.65,83.67,16868.0,73.6934,73.7198,73.6934,73.711,16868.0
2017-12-20 12:15:00,83.67,83.7,83.66,83.67,9978.0,73.711,73.7374,73.7022,73.711,9978.0
2017-12-20 12:20:00,83.66,83.69,83.65,83.69,7897.0,73.7022,73.7286,73.6934,73.7286,7897.0
2017-12-20 12:25:00,83.69,83.69,83.63,83.65,15720.0,73.7286,73.7286,73.6758,73.6934,15720.0
2017-12-20 12:30:00,83.65,83.66,83.61,83.62,15825.0,73.6934,73.7022,73.6581,73.667,15825.0
2017-12-20 12:35:00,83.62,83.62,83.51,83.53,81033.0,73.667,73.667,73.57,73.5877,81033.0
2017-12-20 12:40:00,83.54,83.55,83.53,83.55,16408.0,73.5965,73.6053,73.5877,73.6053,16408.0
2017-12-20 12:45:00,83.55,83.6,83.53,83.59,23692.0,73.6053,73.6493,73.5877,73.6405,23692.0
2017-12-20 12:50:00,83.6,83.61,83.55,83.57,15988.0,73.6493,73.6581,73.6053,73.6229,15988.0
2017-12-20 12:55:00,83.57,83.59,83.55,83.58,27541.0,73.6229,73.6405,73.6053,73.6317,27541.0
2017-12-20 13:00:00,83.58,83.58,83.56,83.58,14182.0,73.6317,73.6317,73.6141,73.6317,14182.0
2017-12-20 13:05:00,83.58,83.59,83.56,83.57,13659.0,73.6317,73.6405,73.6141,73.6229,13659.0
2017-12-20 13:10:00,83.58,83.63,83.58,83.61,14377.0,73.6317,73.6758,73.6317,73.6581,14377.0
2017-12-20 13:15:00,83.62,83.64,83.6,83.62,9140.0,73.667,73.6846,73.6493,73.667,9140.0
2017-12-20 13:20:00,83.61,83.63,83.6,83.61,16347.0,73.6581,73.6758,73.6493,73.6581,16347.0
2017-12-20 13:25:00,83.61,83.61,83.57,83.57,15874.0,73.6581,73.6581,73.6229,73.6229,15874.0
2017-12-20 13:30:00,83.57,83.6,83.56,83.57,11636.0,73.6229,73.6493,73.6141,73.6229,11636.0
2017-12-20 13:35:00,83.57,83.57,83.55,83.56,5947.0,73.6229,73.6229,73.6053,73.6141,5947.0
2017-12-20 13:40:00,83.55,83.56,83.54,83.55,8589.0,73.6053,73.6141,73.5965,73.6053,8589.0
2017-12-20 13:45:00,83.55,83.55,83.52,83.54,11285.0,73.6053,73.6053,73.5789,73.5965,11285.0
2017-12-20 13:50:00,83.54,83.56,83.53,83.54,99434.0,73.5965,73.6141,73.5877,73.5965,99434.0
2017-12-20 13:55:00,83.54,83.54,83.5,83.51,21035.0,73.5965,73.5965,73.5612,73.57,21035.0
2017-12-20 14:00:00,83.51,83.52,83.49,83.49,12601.0,73.57,73.5789,73.5524,73.5524,12601.0
2017-12-20 14:05:00,83.49,83.5,83.48,83.49,14466.0,73.5524,73.5612,73.5436,73.5524,14466.0
2017-12-20 14:10:00,83.49,83.51,83.46,83.48,31890.0,73.5524,73.57,73.526,73.5436,31890.0
2017-12-20 14:15:00,83.48,83.49,83.44,83.44,28736.0,73.5436,73.5524,73.5084,73.5084,28736.0
2017-12-20 14:20:00,83.45,83.48,83.44,83.46,28955.0,73.5172,73.5436,73.5084,73.526,28955.0
2017-12-20 14:25:00,83.47,83.47,83.41,83.45,47486.0,73.5348,73.5348,73.4819,73.5172,47486.0
2017-12-20 14:30:00,83.45,83.46,83.43,83.46,17177.0,73.5172,73.526,73.4996,73.526,17177.0
2017-12-20 14:35:00,83.46,83.47,83.45,83.45,14317.0,73.526,73.5348,73.5172,73.5172,14317.0
2017-12-20 14:40:00,83.45,83.45,83.38,83.4,48015.0,73.5172,73.5172,73.4555,73.4731,48015.0
2017-12-20 14:45:00,83.41,83.43,83.37,83.39,175702.0,73.4819,73.4996,73.4467,73.4643,175702.0
2017-12-20 14:50:00,83.38,83.41,83.38,83.39,19882.0,73.4555,73.4819,73.4555,73.4643,19882.0
2017-12-20 14:55:00,83.38,83.43,83.36,83.42,19826.0,73.4555,73.4996,73.4379,73.4908,19826.0
2017-12-20 15:00:00,83.42,83.44,83.41,83.44,17315.0,73.4908,73.5084,73.4819,73.5084,17315.0
2017-12-20 15:05:00,83.44,83.45,83.41,83.41,33210.0,73.5084,73.5172,73.4819,73.4819,33210.0
2017-12-20 15:10:00,83.41,83.41,83.38,83.4,19897.0,73.4819,73.4819,73.4555,73.4731,19897.0
2017-12-20 15:15:00,83.39,83.43,83.38,83.42,30719.0,73.4643,73.4996,73.4555,73.4908,30719.0
2017-12-20 15:20:00,83.42,83.45,83.41,83.42,39002.0,73.4908,73.5172,73.4819,73.4908,39002.0
2017-12-20 15:25:00,83.42,83.43,83.39,83.42,37413.0,73.4908,73.4996,73.4643,73.4908,37413.0
2017-12-20 15:30:00,83.42,83.45,83.4,83.45,36496.0,73.4908,73.5172,73.4731,73.5172,36496.0
2017-12-20 15:35:00,83.45,83.48,83.43,83.47,56979.0,73.5172,73.5436,73.4996,73.5348,56979.0
2017-12-20 15:40:00,83.47,83.51,83.47,83.49,53839.0,73.5348,73.57,73.5348,73.5524,53839.0
2017-12-20 15:45:00,83.49,83.49,83.43,83.45,114936.0,73.5524,73.5524,73.4996,73.5172,114936.0
2017-12-20 15:50:00,83.45,83.45,83.41,83.41,169109.0,73.5172,73.5172,73.4819,73.4819,169109.0
2017-12-20 15:55:00,83.41,83.41,83.36,83.39,364133.0,73.4819,73.4819,73.4379,73.4643,364133.0
2017-12-21 09:30:00,83.63,83.68,83.43,83.63,95578.0,73.6758,73.7198,73.4996,73.6758,95578.0
2017-12-21 09:35:00,83.63,83.67,83.51,83.52,100204.0,73.6758,73.711,73.57,73.5789,100204.0
2017-12-21 09:40:00,83.51,83.55,83.49,83.53,87450.0,73.57,73.6053,73.5524,73.5877,87450.0
2017-12-21 09:45:00,83.53,83.54,83.48,83.54,38291.0,73.5877,73.5965,73.5436,73.5965,38291.0
2017-12-21 09:50:00,83.54,83.54,83.42,83.45,37310.0,73.5965,73.5965,73.4908,73.5172,37310.0
2017-12-21 09:55:00,83.44,83.47,83.41,83.41,18766.0,73.5084,73.5348,73.4819,73.4819,18766.0
2017-12-21 10:00:00,83.4,83.48,83.39,83.46,126559.0,73.4731,73.5436,73.4643,73.526,126559.0
2017-12-21 10:05:00,83.46,83.53,83.45,83.5,53592.0,73.526,73.5877,73.5172,73.5612,53592.0
2017-12-21 10:10:00,83.51,83.58,83.5,83.57,34041.0,73.57,73.6317,73.5612,73.6229,34041.0
2017-12-21 10:15:00,83.57,83.58,83.53,83.56,80649.0,73.6229,73.6317,73.5877,73.6141,80649.0
2017-12-21 10:20:00,83.55,83.55,83.5,83.5,29546.0,73.6053,73.6053,73.5612,73.5612,29546.0
2017-12-21 10:25:00,83.51,83.53,83.47,83.49,74096.0,73.57,73.5877,73.5348,73.5524,74096.0
2017-12-21 10:30:00,83.49,83.51,83.46,83.5,31283.0,73.5524,73.57,73.526,73.5612,31283.0
2017-12-21 10:35:00,83.51,83.57,83.5,83.51,58524.0,73.57,73.6229,73.5612,73.57,58524.0
2017-12-21 10:40:00,83.51,83.51,83.47,83.49,32268.0,73.57,73.57,73.5348,73.5524,32268.0
2017-12-21 10:45:00,83.48,83.48,83.44,83.45,58416.0,73.5436,73.5436,73.5084,73.5172,58416.0
2017-12-21 10:50:00,83.44,83.44,83.4,83.43,62509.0,73.5084,73.5084,73.4731,73.4996,62509.0
2017-12-21 10:55:00,83.44,83.46,83.42,83.44,27578.0,73.5084,73.526,73.4908,73.5084,27578.0
2017-12-21 11:00:00,83.44,83.44,83.4,83.41,19124.0,73.5084,73.5084,73.4731,73.4819,19124.0
2017-12-21 11:05:00,83.41,83.42,83.39,83.41,24144.0,73.4819,73.4908,73.4643,73.4819,24144.0
2017-12-21 11:10:00,83.41,83.42,83.38,83.39,16612.0,73.4819,73.4908,73.4555,73.4643,16612.0
2017-12-21 11:15:00,83.39,83.4,83.34,83.36,20113.0,73.4643,73.4731,73.4203,73.4379,20113.0
2017-12-21 11:20:00,83.36,83.4,83.36,83.4,25020.0,73.4379,73.4731,73.4379,73.4731,25020.0
2017-12-21 11:25:00,83.41,83.41,83.37,83.37,42094.0,73.4819,73.4819,73.4467,73.4467,42094.0
2017-12-21 11:30:00,83.37,83.42,83.36,83.41,19717.0,73.4467,73.4908,73.4379,73.4819,19717.0
2017-12-21 11:35:00,83.4,83.43,83.4,83.43,25714.0,73.4731,73.4996,73.4731,73.4996,25714.0
2017-12-21 11:40:00,83.42,83.43,83.37,83.38,13040.0,73.4908,73.4996,73.4467,73.4555,13040.0
2017-12-21 11:45:00,83.39,83.4,83.37,83.37,20080.0,73.4643,73.4731,73.4467,73.4467,20080.0
2017-12-21 11:50:00,83.37,83.37,83.33,83.34,23431.0,73.4467,73.4467,73.4115,73.4203,23431.0
2017-12-21 11:55:00,83.34,83.36,83.33,83.35,17873.0,73.4203,73.4379,73.4115,73.4291,17873.0
2017-12-21 12:00:00,83.35,83.35,83.3,83.32,11782.0,73.4291,73.4291,73.385,73.4027,11782.0
2017-12-21 12:05:00,83.32,83.34,83.3,83.33,13484.0,73.4027,73.4203,73.385,73.4115,13484.0
2017-12-21 12:10:00,83.34,83.36,83.33,83.36,14038.0,73.4203,73.4379,73.4115,73.4379,14038.0
2017-12-21 12:15:00,83.36,83.38,83.34,83.37,15686.0,73.4379,73.4555,73.4203,73.4467,15686.0
2017-12-21 12:20:00,83.38,83.4,83.37,83.4,11681.0,73.4555,73.4731,73.4467,73.4731,11681.0
2017-12-21 12:25:00,83.4,83.4,83.36,83.37,10229.0,73.4731,73.4731,73.4379,73.4467,10229.0
2017-12-21 12:30:00,83.38,83.38,83.35,83.37,8739.0,73.4555,73.4555,73.4291,73.4467,8739.0
2017-12-21 12:35:00,83.37,83.38,83.36,83.38,4967.0,73.4467,73.4555,73.4379,73.4555,4967.0
2017-12-21 12:40:00,83.38,83.38,83.34,83.35,8648.0,73.4555,73.4555,73.4203,73.4291,8648.0
2017-12-21 12:45:00,83.34,83.35,83.32,83.33,53414.0,73.4203,73.4291,73.4027,73.4115,53414.0
2017-12-21 12:50:00,83.33,83.35,83.33,83.35,8952.0,73.4115,73.4291,73.4115,73.4291,8952.0
2017-12-21 12:55:00,83.35,83.39,83.34,83.38,19769.0,73.4291,73.4643,73.4203,73.4555,19769.0
2017-12-21 13:00:00,83.39,83.42,83.38,83.41,15472.0,73.4643,73.4908,73.4555,73.4819,15472.0
2017-12-21 13:05:00,83.41,83.42,83.39,83.42,4742.0,73.4819,73.4908,73.4643,73.4908,4742.0
2017-12-21 13:10:00,83.42,83.47,83.42,83.46,30198.0,73.4908,73.5348,73.4908,73.526,30198.0
2017-12-21 13:15:00,83.46,83.49,83.45,83.47,18613.0,73.526,73.5524,73.5172,73.5348,18613.0
2017-12-21 13:20:00,83.47,83.48,83.44,83.45,26130.0,73.5348,73.5436,73.5084,73.5172,26130.0
2017-12-21 13:25:00,83.45,83.47,83.45,83.46,14030.0,73.5172,73.5348,73.5172,73.526,14030.0
2017-12-21 13:30:00,83.46,83.46,83.4,83.41,15825.0,73.526,73.526,73.4731,73.4819,15825.0
2017-12-21 13:35:00,83.41,83.42,83.38,83.39,8534.0,73.4819,73.4908,73.4555,73.4643,8534.0
2017-12-21 13:40:00,83.39,83.4,83.38,83.39,15916.0,73.4643,73.4731,73.4555,73.4643,15916.0
2017-12-21 13:45:00,83.38,83.4,83.37,83.4,15730.0,73.4555,73.4731,73.4467,73.4731,15730.0
2017-12-21 13:50:00,83.39,83.4,83.37,83.39,43815.0,73.4643,73.4731,73.4467,73.4643,43815.0
2017-12-21 13:55:00,83.39,83.39,83.35,83.35,25681.0,73.4643,73.4643,73.4291,73.4291,25681.0
2017-12-21 14:00:00,83.35,83.37,83.33,83.36,30452.0,73.4291,73.4467,73.4115,73.4379,30452.0
2017-12-21 14:05:00,83.36,83.37,83.33,83.35,21127.0,73.4379,73.4467,73.4115,73.4291,21127.0
2017-12-21 14:10:00,83.35,83.38,83.33,83.37,33813.0,73.4291,73.4555,73.4115,73.4467,33813.0
2017-12-21 14:15:00,83.37,83.38,83.36,83.37,17260.0,73.4467,73.4555,73.4379,73.4467,17260.0
2017-12-21 14:20:00,83.37,83.39,83.34,83.34,16975.0,73.4467,73.4643,73.4203,73.4203,16975.0
2017-12-21 14:25:00,83.35,83.37,83.34,83.37,23238.0,73.4291,73.4467,73.4203,73.4467,23238.0
2017-12-21 14:30:00,83.37,83.37,83.34,83.35,16291.0,73.4467,73.4467,73.4203,73.4291,16291.0
2017-12-21 14:35:00,83.35,83.37,83.34,83.36,25809.0,73.4291,73.4467,73.4203,73.4379,25809.0
2017-12-21 14:40:00,83.35,83.36,83.33,83.35,41506.0,73.4291,73.4379,73.4115,73.4291,41506.0
2017-12-21 14:45:00,83.34,83.35,83.31,83.33,24021.0,73.4203,73.4291,73.3939,73.4115,24021.0
2017-12-21 14:50:00,83.34,83.36,83.32,83.35,31728.0,73.4203,73.4379,73.4027,73.4291,31728.0
2017-12-21 14:55:00,83.34,83.39,83.34,83.38,26898.0,73.4203,73.4643,73.4203,73.4555,26898.0
2017-12-21 15:00:00,83.38,83.39,83.34,83.35,37903.0,73.4555,73.4643,73.4203,73.4291,37903.0
2017-12-21 15:05:00,83.34,83.37,83.33,83.36,83615.0,73.4203,73.4467,73.4115,73.4379,83615.0
2017-12-21 15:10:00,83.35,83.37,83.35,83.36,28503.0,73.4291,73.4467,73.4291,73.4379,28503.0
2017-12-21 15:15:00,83.36,83.36,83.26,83.3,72865.0,73.4379,73.4379,73.3498,73.385,72865.0
2017-12-21 15:20:00,83.3,83.33,83.29,83.31,37376.0,73.385,73.4115,73.3762,73.3939,37376.0
2017-12-21 15:25:00,83.32,83.32,83.3,83.31,32192.0,73.4027,73.4027,73.385,73.3939,32192.0
2017-12-21 15:30:00,83.32,83.33,83.31,83.33,43506.0,73.4027,73.4115,73.3939,73.4115,43506.0
2017-12-21 15:35:00,83.33,83.33,83.26,83.26,46488.0,73.4115,73.4115,73.3498,73.3498,46488.0
2017-12-21 15:40:00,83.27,83.29,83.25,83.27,82818.0,73.3586,73.3762,73.341,73.3586,82818.0
2017-12-21 15:45:00,83.26,83.26,83.18,83.2,164789.0,73.3498,73.3498,73.2793,73.2969,164789.0
2017-12-21 15:50:00,83.2,83.21,83.13,83.16,175636.0,73.2969,73.3058,73.2353,73.2617,175636.0
2017-12-21 15:55:00,83.16,83.2,83.12,83.18,495755.0,73.2617,73.2969,73.2265,73.2793,495755.0
2017-12-22 09:30:00,83.06,83.14,83.0,83.14,95369.0,73.1736,73.2441,73.1208,73.2441,95369.0
2017-12-22 09:35:00,83.14,83.16,83.05,83.07,93787.0,73.2441,73.2617,73.1648,73.1824,93787.0
2017-12-22 09:40:00,83.07,83.07,83.0,83.0,61497.0,73.1824,73.1824,73.1208,73.1208,61497.0
2017-12-22 09:45:00,82.99,83.0,82.96,83.0,240795.0,73.1119,73.1208,73.0855,73.1208,240795.0
2017-12-22 09:50:00,83.0,83.03,82.98,83.03,102738.0,73.1208,73.1472,73.1031,73.1472,102738.0
2017-12-22 09:55:00,83.03,83.06,83.02,83.06,33612.0,73.1472,73.1736,73.1384,73.1736,33612.0
2017-12-22 10:00:00,83.06,83.09,83.01,83.05,35776.0,73.1736,73.2,73.1296,73.1648,35776.0
2017-12-22 10:05:00,83.06,83.13,83.04,83.1,62239.0,73.1736,73.2353,73.156,73.2088,62239.0
2017-12-22 10:10:00,83.1,83.1,82.98,83.0,132119.0,73.2088,73.2088,73.1031,73.1208,132119.0
2017-12-22 10:15:00,82.99,83.03,82.99,83.01,234747.0,73.1119,73.1472,73.1119,73.1296,234747.0
2017-12-22 10:20:00,83.01,83.06,82.99,83.06,70051.0,73.1296,73.1736,73.1119,73.1736,70051.0
2017-12-22 10:25:00,83.05,83.07,83.04,83.05,58365.0,73.1648,73.1824,73.156,73.1648,58365.0
2017-12-22 10:30:00,83.05,83.07,83.01,83.01,94694.0,73.1648,73.1824,73.1296,73.1296,94694.0
2017-12-22 10:35:00,83.01,83.02,82.98,82.98,75287.0,73.1296,73.1384,73.1031,73.1031,75287.0
2017-12-22 10:40:00,82.98,82.99,82.96,82.96,124926.0,73.1031,73.1119,73.0855,73.0855,124926.0
2017-12-22 10:45:00,82.95,82.99,82.95,82.96,115330.0,73.0767,73.1119,73.0767,73.0855,115330.0
2017-12-22 10:50:00,82.97,83.0,82.94,83.0,51300.0,73.0943,73.1208,73.0679,73.1208,51300.0
2017-12-22 10:55:00,82.99,83.01,82.94,82.95,97598.0,73.1119,73.1296,73.0679,73.0767,97598.0
2017-12-22 11:00:00,82.94,82.95,82.89,82.89,23021.0,73.0679,73.0767,73.0238,73.0238,23021.0
2017-12-22 11:05:00,82.89,82.9,82.84,82.89,42397.0,73.0238,73.0327,72.9798,73.0238,42397.0
2017-12-22 11:10:00,82.9,82.91,82.86,82.88,15259.0,73.0327,73.0415,72.9974,73.015,15259.0
2017-12-22 11:15:00,82.89,82.91,82.86,82.89,12706.0,73.0238,73.0415,72.9974,73.0238,12706.0
2017-12-22 11:20:00,82.88,82.93,82.87,82.9,61281.0,73.015,73.0591,73.0062,73.0327,61281.0
2017-12-22 11:25:00,82.9,82.92,82.88,82.9,23097.0,73.0327,73.0503,73.015,73.0327,23097.0
2017-12-22 11:30:00,82.9,82.9,82.77,82.84,192829.0,73.0327,73.0327,72.9181,72.9798,192829.0
2017-12-22 11:35:00,82.84,82.85,82.78,82.79,30914.0,72.9798,72.9886,72.9269,72.9357,30914.0
2017-12-22 11:40:00,82.79,82.8,82.77,82.79,32597.0,72.9357,72.9446,72.9181,72.9357,32597.0
2017-12-22 11:45:00,82.8,82.86,82.78,82.81,36142.0,72.9446,72.9974,72.9269,72.9534,36142.0
2017-12-22 11:50:00,82.81,82.83,82.75,82.76,51408.0,72.9534,72.971,72.9005,72.9093,51408.0
2017-12-22 11:55:00,82.76,82.77,82.73,82.74,28168.0,72.9093,72.9181,72.8829,72.8917,28168.0
2017-12-22 12:00:00,82.74,82.78,82.73,82.77,34312.0,72.8917,72.9269,72.8829,72.9181,34312.0
2017-12-22 12:05:00,82.77,82.78,82.73,82.75,25392.0,72.9181,72.9269,72.8829,72.9005,25392.0
2017-12-22 12:10:00,82.76,82.77,82.74,82.75,32669.0,72.9093,72.9181,72.8917,72.9005,32669.0
2017-12-22 12:15:00,82.75,82.77,82.74,82.76,41127.0,72.9005,72.9181,72.8917,72.9093,41127.0
2017-12-22 12:20:00,82.76,82.79,82.75,82.78,19430.0,72.9093,72.9357,72.9005,72.9269,19430.0
2017-12-22 12:25:00,82.78,82.81,82.78,82.78,21487.0,72.9269,72.9534,72.9269,72.9269,21487.0
2017-12-22 12:30:00,82.78,82.82,82.78,82.8,18667.0,72.9269,72.9622,72.9269,72.9446,18667.0
2017-12-22 12:35:00,82.8,82.81,82.79,82.8,50713.0,72.9446,72.9534,72.9357,72.9446,50713.0
2017-12-22 12:40:00,82.81,82.81,82.76,82.77,18635.0,72.9534,72.9534,72.9093,72.9181,18635.0
2017-12-22 12:45:00,82.76,82.78,82.75,82.76,23127.0,72.9093,72.9269,72.9005,72.9093,23127.0
2017-12-22 12:50:00,82.76,82.77,82.75,82.75,122002.0,72.9093,72.9181,72.9005,72.9005,122002.0
2017-12-22 12:55:00,82.76,82.76,82.71,82.74,60764.0,72.9093,72.9093,72.8653,72.8917,60764.0
2017-12-22 13:00:00,82.73,82.76,82.73,82.76,29982.0,72.8829,72.9093,72.8829,72.9093,29982.0
2017-12-22 13:05:00,82.77,82.77,82.73,82.74,32614.0,72.9181,72.9181,72.8829,72.8917,32614.0
2017-12-22 13:10:00,82.73,82.75,82.72,82.73,28056.0,72.8829,72.9005,72.8741,72.8829,28056.0
2017-12-22 13:15:00,82.74,82.75,82.73,82.74,13400.0,72.8917,72.9005,72.8829,72.8917,13400.0
2017-12-22 13:20:00,82.74,82.76,82.72,82.74,218438.0,72.8917,72.9093,72.8741,72.8917,218438.0
2017-12-22 13:25:00,82.73,82.77,82.73,82.75,12942.0,72.8829,72.9181,72.8829,72.9005,12942.0
2017-12-22 13:30:00,82.75,82.78,82.75,82.78,20738.0,72.9005,72.9269,72.9005,72.9269,20738.0
2017-12-22 13:35:00,82.77,82.77,82.74,82.75,14083.0,72.9181,72.9181,72.8917,72.9005,14083.0
2017-12-22 13:40:00,82.75,82.78,82.74,82.78,30611.0,72.9005,72.9269,72.8917,72.9269,30611.0
2017-12-22 13:45:00,82.78,82.82,82.78,82.81,16914.0,72.9269,72.9622,72.9269,72.9534,16914.0
2017-12-22 13:50:00,82.81,82.83,82.8,82.82,28111.0,72.9534,72.971,72.9446,72.9622,28111.0
2017-12-22 13:55:00,82.83,82.83,82.8,82.81,6669.0,72.971,72.971,72.9446,72.9534,6669.0
2017-12-22 14:00:00,82.81,82.83,82.79,82.82,35370.0,72.9534,72.971,72.9357,72.9622,35370.0
2017-12-22 14:05:00,82.83,82.84,82.81,82.82,24035.0,72.971,72.9798,72.9534,72.9622,24035.0
2017-12-22 14:10:00,82.82,82.85,82.81,82.85,18949.0,72.9622,72.9886,72.9534,72.9886,18949.0
2017-12-22 14:15:00,82.85,82.88,82.83,82.88,26144.0,72.9886,73.015,72.971,73.015,26144.0
2017-12-22 14:20:00,82.87,82.89,82.86,82.87,21031.0,73.0062,73.0238,72.9974,73.0062,21031.0
2017-12-22 14:25:00,82.87,82.88,82.86,82.88,18359.0,73.0062,73.015,72.9974,73.015,18359.0
2017-12-22 14:30:00,82.88,82.91,82.87,82.87,28344.0,73.015,73.0415,73.0062,73.0062,28344.0
2017-12-22 14:35:00,82.87,82.89,82.86,82.87,85816.0,73.0062,73.0238,72.9974,73.0062,85816.0
2017-12-22 14:40:00,82.88,82.9,82.86,82.89,39697.0,73.015,73.0327,72.9974,73.0238,39697.0
2017-12-22 14:45:00,82.89,82.95,82.89,82.93,26659.0,73.0238,73.0767,73.0238,73.0591,26659.0
2017-12-22 14:50:00,82.94,82.94,82.91,82.92,19315.0,73.0679,73.0679,73.0415,73.0503,19315.0
2017-12-22 14:55:00,82.91,82.92,82.89,82.9,24764.0,73.0415,73.0503,73.0238,73.0327,24764.0
2017-12-22 15:00:00,82.9,82.92,82.86,82.87,32798.0,73.0327,73.0503,72.9974,73.0062,32798.0
2017-12-22 15:05:00,82.87,82.87,82.85,82.86,31937.0,73.0062,73.0062,72.9886,72.9974,31937.0
2017-12-22 15:10:00,82.87,82.88,82.86,82.87,42803.0,73.0062,73.015,72.9974,73.0062,42803.0
2017-12-22 15:15:00,82.88,82.89,82.87,82.89,28018.0,73.015,73.0238,73.0062,73.0238,28018.0
2017-12-22 15:20:00,82.89,82.9,82.88,82.88,43716.0,73.0238,73.0327,73.015,73.015,43716.0
2017-12-22 15:25:00,82.88,82.9,82.87,82.89,31871.0,73.015,73.0327,73.0062,73.0238,31871.0
2017-12-22 15:30:00,82.89,82.93,82.89,82.92,39650.0,73.0238,73.0591,73.0238,73.0503,39650.0
2017-12-22 15:35:00,82.92,82.95,82.92,82.94,186139.0,73.0503,73.0767,73.0503,73.0679,186139.0
2017-12-22 15:40:00,82.94,82.95,82.9,82.9,153521.0,73.0679,73.0767,73.0327,73.0327,153521.0
2017-12-22 15:45:00,82.9,82.91,82.89,82.89,106995.0,73.0327,73.0415,73.0238,73.0238,106995.0
2017-12-22 15:50:00,82.89,82.9,82.87,82.89,239760.0,73.0238,73.0327,73.0062,73.0238,239760.0
2017-12-22 15:55:00,82.89,82.92,82.86,82.91,392542.0,73.0238,73.0503,72.9974,73.0415,392542.0
2017-12-26 09:30:00,82.84,83.03,82.75,82.95,160329.0,72.9798,73.1472,72.9005,73.0767,160329.0
2017-12-26 09:35:00,82.94,83.0,82.92,82.94,98985.0,73.0679,73.1208,73.0503,73.0679,98985.0
2017-12-26 09:40:00,82.95,83.02,82.94,83.02,65234.0,73.0767,73.1384,73.0679,73.1384,65234.0
2017-12-26 09:45:00,83.03,83.03,82.95,82.97,59941.0,73.1472,73.1472,73.0767,73.0943,59941.0
2017-12-26 09:50:00,82.97,83.01,82.97,82.98,59566.0,73.0943,73.1296,73.0943,73.1031,59566.0
2017-12-26 09:55:00,82.97,82.98,82.93,82.93,34781.0,73.0943,73.1031,73.0591,73.0591,34781.0
2017-12-26 10:00:00,82.93,82.94,82.89,82.9,24630.0,73.0591,73.0679,73.0238,73.0327,24630.0
2017-12-26 10:05:00,82.89,82.97,82.88,82.95,32305.0,73.0238,73.0943,73.015,73.0767,32305.0
2017-12-26 10:10:00,82.96,82.96,82.92,82.95,20104.0,73.0855,73.0855,73.0503,73.0767,20104.0
2017-12-26 10:15:00,82.96,83.02,82.95,83.02,13475.0,73.0855,73.1384,73.0767,73.1384,13475.0
2017-12-26 10:20:00,83.02,83.03,82.96,82.96,20152.0,73.1384,73.1472,73.0855,73.0855,20152.0
2017-12-26 10:25:00,82.96,83.0,82.95,82.98,14527.0,73.0855,73.1208,73.0767,73.1031,14527.0
2017-12-26 10:30:00,82.98,82.99,82.95,82.98,22697.0,73.1031,73.1119,73.0767,73.1031,22697.0
2017-12-26 10:35:00,82.99,83.03,82.98,83.03,22572.0,73.1119,73.1472,73.1031,73.1472,22572.0
2017-12-26 10:40:00,83.03,83.03,82.99,83.0,25232.0,73.1472,73.1472,73.1119,73.1208,25232.0
2017-12-26 10:45:00,83.0,83.01,82.97,82.99,11922.0,73.1208,73.1296,73.0943,73.1119,11922.0
2017-12-26 10:50:00,82.99,83.0,82.97,82.99,13831.0,73.1119,73.1208,73.0943,73.1119,13831.0
2017-12-26 10:55:00,82.99,83.04,82.98,83.02,21951.0,73.1119,73.156,73.1031,73.1384,21951.0
2017-12-26 11:00:00,83.02,83.04,83.0,83.02,29468.0,73.1384,73.156,73.1208,73.1384,29468.0
2017-12-26 11:05:00,83.03,83.04,83.01,83.02,9877.0,73.1472,73.156,73.1296,73.1384,9877.0
2017-12-26 11:10:00,83.02,83.02,82.98,82.98,12168.0,73.1384,73.1384,73.1031,73.1031,12168.0
2017-12-26 11:15:00,82.98,82.98,82.95,82.97,13246.0,73.1031,73.1031,73.0767,73.0943,13246.0
2017-12-26 11:20:00,82.98,83.01,82.97,83.01,11861.0,73.1031,73.1296,73.0943,73.1296,11861.0
2017-12-26 11:25:00,83.01,83.02,82.98,82.98,84523.0,73.1296,73.1384,73.1031,73.1031,84523.0
2017-12-26 11:30:00,82.99,82.99,82.96,82.97,10316.0,73.1119,73.1119,73.0855,73.0943,10316.0
2017-12-26 11:35:00,82.96,82.98,82.95,82.95,13745.0,73.0855,73.1031,73.0767,73.0767,13745.0
2017-12-26 11:40:00,82.96,82.96,82.93,82.93,28932.0,73.0855,73.0855,73.0591,73.0591,28932.0
2017-12-26 11:45:00,82.94,82.97,82.93,82.97,76793.0,73.0679,73.0943,73.0591,73.0943,76793.0
2017-12-26 11:50:00,82.97,82.99,82.93,82.93,22331.0,73.0943,73.1119,73.0591,73.0591,22331.0
2017-12-26 11:55:00,82.94,82.99,82.93,82.98,32956.0,73.0679,73.1119,73.0591,73.1031,32956.0
2017-12-26 12:00:00,82.99,83.0,82.96,82.99,12335.0,73.1119,73.1208,73.0855,73.1119,12335.0
2017-12-26 12:05:00,83.0,83.02,82.99,83.01,17161.0,73.1208,73.1384,73.1119,73.1296,17161.0
2017-12-26 12:10:00,83.02,83.03,82.98,82.98,12926.0,73.1384,73.1472,73.1031,73.1031,12926.0
2017-12-26 12:15:00,82.97,82.97,82.94,82.95,12244.0,73.0943,73.0943,73.0679,73.0767,12244.0
2017-12-26 12:20:00,82.94,82.99,82.93,82.98,9641.0,73.0679,73.1119,73.0591,73.1031,9641.0
2017-12-26 12:25:00,82.98,83.0,82.96,82.97,11082.0,73.1031,73.1208,73.0855,73.0943,11082.0
2017-12-26 12:30:00,82.96,82.97,82.94,82.95,10928.0,73.0855,73.0943,73.0679,73.0767,10928.0
2017-12-26 12:35:00,82.94,82.97,82.94,82.96,9980.0,73.0679,73.0943,73.0679,73.0855,9980.0
2017-12-26 12:40:00,82.95,82.99,82.95,82.98,18626.0,73.0767,73.1119,73.0767,73.1031,18626.0
2017-12-26 12:45:00,82.98,83.0,82.98,83.0,14499.0,73.1031,73.1208,73.1031,73.1208,14499.0
2017-12-26 12:50:00,82.99,83.0,82.96,82.98,22311.0,73.1119,73.1208,73.0855,73.1031,22311.0
2017-12-26 12:55:00,82.98,83.03,82.98,83.02,16642.0,73.1031,73.1472,73.1031,73.1384,16642.0
2017-12-26 13:00:00,83.03,83.04,83.01,83.01,12418.0,73.1472,73.156,73.1296,73.1296,12418.0
2017-12-26 13:05:00,83.02,83.03,83.01,83.01,13120.0,73.1384,73.1472,73.1296,73.1296,13120.0
2017-12-26 13:10:00,83.02,83.04,83.01,83.02,35261.0,73.1384,73.156,73.1296,73.1384,35261.0
2017-12-26 13:15:00,83.02,83.04,83.0,83.01,14304.0,73.1384,73.156,73.1208,73.1296,14304.0
2017-12-26 13:20:00,83.01,83.03,83.0,83.02,27807.0,73.1296,73.1472,73.1208,73.1384,27807.0
2017-12-26 13:25:00,83.02,83.04,83.01,83.01,12327.0,73.1384,73.156,73.1296,73.1296,12327.0
2017-12-26 13:30:00,83.02,83.03,83.01,83.01,8606.0,73.1384,73.1472,73.1296,73.1296,8606.0
2017-12-26 13:35:00,83.02,83.02,82.99,83.0,8165.0,73.1384,73.1384,73.1119,73.1208,8165.0
2017-12-26 13:40:00,82.99,83.0,82.98,82.99,8255.0,73.1119,73.1208,73.1031,73.1119,8255.0
2017-12-26 13:45:00,82.98,83.02,82.97,83.01,13100.0,73.1031,73.1384,73.0943,73.1296,13100.0
2017-12-26 13:50:00,83.01,83.03,83.01,83.01,6420.0,73.1296,73.1472,73.1296,73.1296,6420.0
2017-12-26 13:55:00,83.01,83.01,82.99,83.0,7296.0,73.1296,73.1296,73.1119,73.1208,7296.0
2017-12-26 14:00:00,83.0,83.01,82.99,83.0,11036.0,73.1208,73.1296,73.1119,73.1208,11036.0
2017-12-26 14:05:00,83.0,83.02,82.99,82.99,28821.0,73.1208,73.1384,73.1119,73.1119,28821.0
2017-12-26 14:10:00,83.0,83.02,82.99,82.99,11184.0,73.1208,73.1384,73.1119,73.1119,11184.0
2017-12-26 14:15:00,82.99,83.0,82.98,82.98,10202.0,73.1119,73.1208,73.1031,73.1031,10202.0
2017-12-26 14:20:00,82.98,83.0,82.97,82.98,8888.0,73.1031,73.1208,73.0943,73.1031,8888.0
2017-12-26 14:25:00,82.98,82.99,82.96,82.97,11033.0,73.1031,73.1119,73.0855,73.0943,11033.0
2017-12-26 14:30:00,82.97,82.99,82.96,82.97,24070.0,73.0943,73.1119,73.0855,73.0943,24070.0
2017-12-26 14:35:00,82.98,82.99,82.97,82.98,10218.0,73.1031,73.1119,73.0943,73.1031,10218.0
2017-12-26 14:40:00,82.98,82.99,82.96,82.99,12340.0,73.1031,73.1119,73.0855,73.1119,12340.0
2017-12-26 14:45:00,82.98,83.0,82.98,82.99,20196.0,73.1031,73.1208,73.1031,73.1119,20196.0
2017-12-26 14:50:00,82.99,83.0,82.97,82.98,16183.0,73.1119,73.1208,73.0943,73.1031,16183.0
2017-12-26 14:55:00,82.99,82.99,82.96,82.98,16287.0,73.1119,73.1119,73.0855,73.1031,16287.0
2017-12-26 15:00:00,82.98,83.0,82.97,82.98,6967.0,73.1031,73.1208,73.0943,73.1031,6967.0
2017-12-26 15:05:00,82.98,82.99,82.97,82.98,10426.0,73.1031,73.1119,73.0943,73.1031,10426.0
2017-12-26 15:10:00,82.98,82.99,82.96,82.97,153771.0,73.1031,73.1119,73.0855,73.0943,153771.0
2017-12-26 15:15:00,82.97,82.97,82.96,82.97,4982.0,73.0943,73.0943,73.0855,73.0943,4982.0
2017-12-26 15:20:00,82.96,82.98,82.95,82.95,31734.0,73.0855,73.1031,73.0767,73.0767,31734.0
2017-12-26 15:25:00,82.95,82.97,82.94,82.95,17275.0,73.0767,73.0943,73.0679,73.0767,17275.0
2017-12-26 15:30:00,82.95,82.95,82.92,82.92,31030.0,73.0767,73.0767,73.0503,73.0503,31030.0
2017-12-26 15:35:00,82.92,82.93,82.89,82.9,57270.0,73.0503,73.0591,73.0238,73.0327,57270.0
2017-12-26 15:40:00,82.9,82.93,82.9,82.92,45020.0,73.0327,73.0591,73.0327,73.0503,45020.0
2017-12-26 15:45:00,82.92,82.98,82.92,82.97,64352.0,73.0503,73.1031,73.0503,73.0943,64352.0
2017-12-26 15:50:00,82.98,82.99,82.92,82.94,58480.0,73.1031,73.1119,73.0503,73.0679,58480.0
2017-12-26 15:55:00,82.94,82.95,82.92,82.94,224129.0,73.0679,73.0767,73.0503,73.0679,224129.0
2017-12-27 09:30:00,82.99,83.15,82.98,83.08,161734.0,73.1119,73.2529,73.1031,73.1912,161734.0
2017-12-27 09:35:00,83.09,83.15,83.08,83.14,119153.0,73.2,73.2529,73.1912,73.2441,119153.0
2017-12-27 09:40:00,83.13,83.14,83.08,83.09,51424.0,73.2353,73.2441,73.1912,73.2,51424.0
2017-12-27 09:45:00,83.09,83.14,83.06,83.12,50657.0,73.2,73.2441,73.1736,73.2265,50657.0
2017-12-27 09:50:00,83.12,83.14,83.1,83.11,27064.0,73.2265,73.2441,73.2088,73.2177,27064.0
2017-12-27 09:55:00,83.12,83.13,83.1,83.11,33510.0,73.2265,73.2353,73.2088,73.2177,33510.0
2017-12-27 10:00:00,83.11,83.13,83.06,83.08,57387.0,73.2177,73.2353,73.1736,73.1912,57387.0
2017-12-27 10:05:00,83.08,83.09,83.06,83.08,33726.0,73.1912,73.2,73.1736,73.1912,33726.0
2017-12-27 10:10:00,83.09,83.11,83.07,83.08,24364.0,73.2,73.2177,73.1824,73.1912,24364.0
2017-12-27 10:15:00,83.08,83.14,83.05,83.14,24740.0,73.1912,73.2441,73.1648,73.2441,24740.0
2017-12-27 10:20:00,83.15,83.17,83.14,83.16,28850.0,73.2529,73.2705,73.2441,73.2617,28850.0
2017-12-27 10:25:00,83.17,83.23,83.17,83.23,26118.0,73.2705,73.3234,73.2705,73.3234,26118.0
2017-12-27 10:30:00,83.22,83.24,83.19,83.23,42371.0,73.3146,73.3322,73.2881,73.3234,42371.0
2017-12-27 10:35:00,83.23,83.27,83.22,83.27,25302.0,73.3234,73.3586,73.3146,73.3586,25302.0
2017-12-27 10:40:00,83.26,83.27,83.19,83.23,32890.0,73.3498,73.3586,73.2881,73.3234,32890.0
2017-12-27 10:45:00,83.22,83.28,83.22,83.28,22607.0,73.3146,73.3674,73.3146,73.3674,22607.0
2017-12-27 10:50:00,83.29,83.29,83.25,83.26,16448.0,73.3762,73.3762,73.341,73.3498,16448.0
2017-12-27 10:55:00,83.25,83.26,83.23,83.25,23268.0,73.341,73.3498,73.3234,73.341,23268.0
2017-12-27 11:00:00,83.25,83.29,83.25,83.26,20478.0,73.341,73.3762,73.341,73.3498,20478.0
2017-12-27 11:05:00,83.26,83.26,83.21,83.22,28331.0,73.3498,73.3498,73.3058,73.3146,28331.0
2017-12-27 11:10:00,83.22,83.22,83.18,83.18,50015.0,73.3146,73.3146,73.2793,73.2793,50015.0
2017-12-27 11:15:00,83.19,83.2,83.17,83.2,35973.0,73.2881,73.2969,73.2705,73.2969,35973.0
2017-12-27 11:20:00,83.2,83.22,83.18,83.18,54273.0,73.2969,73.3146,73.2793,73.2793,54273.0
2017-12-27 11:25:00,83.19,83.22,83.18,83.2,62759.0,73.2881,73.3146,73.2793,73.2969,62759.0
2017-12-27 11:30:00,83.2,83.22,83.19,83.21,40068.0,73.2969,73.3146,73.2881,73.3058,40068.0
2017-12-27 11:35:00,83.22,83.24,83.2,83.24,68205.0,73.3146,73.3322,73.2969,73.3322,68205.0
2017-12-27 11:40:00,83.23,83.23,83.15,83.18,92155.0,73.3234,73.3234,73.2529,73.2793,92155.0
2017-12-27 11:45:00,83.19,83.22,83.17,83.19,78065.0,73.2881,73.3146,73.2705,73.2881,78065.0
2017-12-27 11:50:00,83.19,83.23,83.18,83.19,65573.0,73.2881,73.3234,73.2793,73.2881,65573.0
2017-12-27 11:55:00,83.19,83.23,83.18,83.22,55149.0,73.2881,73.3234,73.2793,73.3146,55149.0
2017-12-27 12:00:00,83.22,83.23,83.16,83.17,63958.0,73.3146,73.3234,73.2617,73.2705,63958.0
2017-12-27 12:05:00,83.17,83.21,83.16,83.19,24127.0,73.2705,73.3058,73.2617,73.2881,24127.0
2017-12-27 12:10:00,83.2,83.2,83.18,83.19,11086.0,73.2969,73.2969,73.2793,73.2881,11086.0
2017-12-27 12:15:00,83.18,83.19,83.16,83.17,22340.0,73.2793,73.2881,73.2617,73.2705,22340.0
2017-12-27 12:20:00,83.18,83.18,83.14,83.15,23923.0,73.2793,73.2793,73.2441,73.2529,23923.0
2017-12-27 12:25:00,83.15,83.16,83.12,83.13,13190.0,73.2529,73.2617,73.2265,73.2353,13190.0
2017-12-27 12:30:00,83.13,83.16,83.13,83.13,18418.0,73.2353,73.2617,73.2353,73.2353,18418.0
2017-12-27 12:35:00,83.14,83.15,83.13,83.14,25575.0,73.2441,73.2529,73.2353,73.2441,25575.0
2017-12-27 12:40:00,83.14,83.21,83.14,83.18,35039.0,73.2441,73.3058,73.2441,73.2793,35039.0
2017-12-27 12:45:00,83.18,83.19,83.15,83.17,25683.0,73.2793,73.2881,73.2529,73.2705,25683.0
2017-12-27 12:50:00,83.17,83.19,83.15,83.19,67464.0,73.2705,73.2881,73.2529,73.2881,67464.0
2017-12-27 12:55:00,83.19,83.2,83.16,83.17,18848.0,73.2881,73.2969,73.2617,73.2705,18848.0
2017-12-27 13:00:00,83.16,83.18,83.14,83.16,31746.0,73.2617,73.2793,73.2441,73.2617,31746.0
2017-12-27 13:05:00,83.16,83.2,83.15,83.18,32993.0,73.2617,73.2969,73.2529,73.2793,32993.0
2017-12-27 13:10:00,83.19,83.21,83.16,83.16,17695.0,73.2881,73.3058,73.2617,73.2617,17695.0
2017-12-27 13:15:00,83.17,83.17,83.14,83.15,28324.0,73.2705,73.2705,73.2441,73.2529,28324.0
2017-12-27 13:20:00,83.15,83.19,83.13,83.19,39523.0,73.2529,73.2881,73.2353,73.2881,39523.0
2017-12-27 13:25:00,83.2,83.21,83.18,83.19,26333.0,73.2969,73.3058,73.2793,73.2881,26333.0
2017-12-27 13:30:00,83.19,83.19,83.16,83.17,23438.0,73.2881,73.2881,73.2617,73.2705,23438.0
2017-12-27 13:35:00,83.18,83.21,83.16,83.2,26983.0,73.2793,73.3058,73.2617,73.2969,26983.0
2017-12-27 13:40:00,83.19,83.2,83.17,83.19,19451.0,73.2881,73.2969,73.2705,73.2881,19451.0
2017-12-27 13:45:00,83.18,83.18,83.16,83.17,18882.0,73.2793,73.2793,73.2617,73.2705,18882.0
2017-12-27 13:50:00,83.17,83.18,83.13,83.13,31565.0,73.2705,73.2793,73.2353,73.2353,31565.0
2017-12-27 13:55:00,83.13,83.18,83.12,83.18,36134.0,73.2353,73.2793,73.2265,73.2793,36134.0
2017-12-27 14:00:00,83.17,83.19,83.14,83.15,101183.0,73.2705,73.2881,73.2441,73.2529,101183.0
2017-12-27 14:05:00,83.15,83.15,83.12,83.13,36268.0,73.2529,73.2529,73.2265,73.2353,36268.0
2017-12-27 14:10:00,83.13,83.13,83.08,83.12,34673.0,73.2353,73.2353,73.1912,73.2265,34673.0
2017-12-27 14:15:00,83.12,83.13,83.11,83.11,37139.0,73.2265,73.2353,73.2177,73.2177,37139.0
2017-12-27 14:20:00,83.11,83.12,83.09,83.11,23805.0,73.2177,73.2265,73.2,73.2177,23805.0
2017-12-27 14:25:00,83.12,83.12,83.11,83.12,14238.0,73.2265,73.2265,73.2177,73.2265,14238.0
2017-12-27 14:30:00,83.12,83.14,83.11,83.11,29103.0,73.2265,73.2441,73.2177,73.2177,29103.0
2017-12-27 14:35:00,83.11,83.12,83.09,83.12,28385.0,73.2177,73.2265,73.2,73.2265,28385.0
2017-12-27 14:40:00,83.12,83.12,83.1,83.1,16484.0,73.2265,73.2265,73.2088,73.2088,16484.0
2017-12-27 14:45:00,83.1,83.1,83.08,83.08,25103.0,73.2088,73.2088,73.1912,73.1912,25103.0
2017-12-27 14:50:00,83.08,83.08,83.04,83.06,38114.0,73.1912,73.1912,73.156,73.1736,38114.0
2017-12-27 14:55:00,83.06,83.06,83.04,83.05,22319.0,73.1736,73.1736,73.156,73.1648,22319.0
2017-12-27 15:00:00,83.05,83.08,83.05,83.06,27134.0,73.1648,73.1912,73.1648,73.1736,27134.0
2017-12-27 15:05:00,83.06,83.09,83.05,83.08,40456.0,73.1736,73.2,73.1648,73.1912,40456.0
2017-12-27 15:10:00,83.08,83.08,83.04,83.05,17353.0,73.1912,73.1912,73.156,73.1648,17353.0
2017-12-27 15:15:00,83.04,83.07,83.02,83.05,61311.0,73.156,73.1824,73.1384,73.1648,61311.0
2017-12-27 15:20:00,83.03,83.05,83.02,83.03,66221.0,73.1472,73.1648,73.1384,73.1472,66221.0
2017-12-27 15:25:00,83.02,83.04,83.01,83.02,42673.0,73.1384,73.156,73.1296,73.1384,42673.0
2017-12-27 15:30:00,83.03,83.05,83.03,83.04,44011.0,73.1472,73.1648,73.1472,73.156,44011.0
2017-12-27 15:35:00,83.04,83.04,82.99,83.0,29674.0,73.156,73.156,73.1119,73.1208,29674.0
2017-12-27 15:40:00,83.0,83.04,83.0,83.04,63529.0,73.1208,73.156,73.1208,73.156,63529.0
2017-12-27 15:45:00,83.03,83.05,83.0,83.02,161170.0,73.1472,73.1648,73.1208,73.1384,161170.0
2017-12-27 15:50:00,83.02,83.05,83.02,83.05,324296.0,73.1384,73.1648,73.1384,73.1648,324296.0
2017-12-27 15:55:00,83.05,83.1,83.04,83.08,369423.0,73.1648,73.2088,73.156,73.1912,369423.0
2017-12-28 09:30:00,83.22,83.34,83.15,83.17,156598.0,73.3146,73.4203,73.2529,73.2705,156598.0
2017-12-28 09:35:00,83.17,83.29,83.16,83.28,121504.0,73.2705,73.3762,73.2617,73.3674,121504.0
2017-12-28 09:40:00,83.29,83.29,83.15,83.17,86334.0,73.3762,73.3762,73.2529,73.2705,86334.0
2017-12-28 09:45:00,83.15,83.17,83.09,83.09,68552.0,73.2529,73.2705,73.2,73.2,68552.0
2017-12-28 09:50:00,83.09,83.11,83.03,83.03,82612.0,73.2,73.2177,73.1472,73.1472,82612.0
2017-12-28 09:55:00,83.03,83.04,82.99,83.01,44500.0,73.1472,73.156,73.1119,73.1296,44500.0
2017-12-28 10:00:00,83.02,83.03,82.94,82.95,125557.0,73.1384,73.1472,73.0679,73.0767,125557.0
2017-12-28 10:05:00,82.95,82.98,82.93,82.98,45854.0,73.0767,73.1031,73.0591,73.1031,45854.0
2017-12-28 10:10:00,82.98,83.04,82.98,83.02,56116.0,73.1031,73.156,73.1031,73.1384,56116.0
2017-12-28 10:15:00,83.02,83.05,82.97,82.98,49218.0,73.1384,73.1648,73.0943,73.1031,49218.0
2017-12-28 10:20:00,82.98,82.98,82.95,82.97,45309.0,73.1031,73.1031,73.0767,73.0943,45309.0
2017-12-28 10:25:00,82.97,82.98,82.94,82.96,56288.0,73.0943,73.1031,73.0679,73.0855,56288.0
2017-12-28 10:30:00,82.96,82.99,82.94,82.99,23521.0,73.0855,73.1119,73.0679,73.1119,23521.0
2017-12-28 10:35:00,82.98,83.02,82.97,83.02,25340.0,73.1031,73.1384,73.0943,73.1384,25340.0
2017-12-28 10:40:00,83.02,83.04,83.01,83.04,22483.0,73.1384,73.156,73.1296,73.156,22483.0
2017-12-28 10:45:00,83.03,83.05,83.01,83.01,12912.0,73.1472,73.1648,73.1296,73.1296,12912.0
2017-12-28 10:50:00,83.01,83.05,83.0,83.05,17242.0,73.1296,73.1648,73.1208,73.1648,17242.0
2017-12-28 10:55:00,83.05,83.06,83.03,83.04,11891.0,73.1648,73.1736,73.1472,73.156,11891.0
2017-12-28 11:00:00,83.04,83.06,83.01,83.02,21616.0,73.156,73.1736,73.1296,73.1384,21616.0
2017-12-28 11:05:00,83.03,83.06,83.03,83.03,13657.0,73.1472,73.1736,73.1472,73.1472,13657.0
2017-12-28 11:10:00,83.03,83.09,83.03,83.07,14481.0,73.1472,73.2,73.1472,73.1824,14481.0
2017-12-28 11:15:00,83.06,83.11,83.05,83.11,24826.0,73.1736,73.2177,73.1648,73.2177,24826.0
2017-12-28 11:20:00,83.11,83.12,83.08,83.12,15751.0,73.2177,73.2265,73.1912,73.2265,15751.0
2017-12-28 11:25:00,83.11,83.11,83.08,83.09,9857.0,73.2177,73.2177,73.1912,73.2,9857.0
2017-12-28 11:30:00,83.09,83.13,83.07,83.12,19218.0,73.2,73.2353,73.1824,73.2265,19218.0
2017-12-28 11:35:00,83.13,83.15,83.12,83.14,24785.0,73.2353,73.2529,73.2265,73.2441,24785.0
2017-12-28 11:40:00,83.13,83.17,83.13,83.16,52890.0,73.2353,73.2705,73.2353,73.2617,52890.0
2017-12-28 11:45:00,83.15,83.18,83.15,83.16,18061.0,73.2529,73.2793,73.2529,73.2617,18061.0
2017-12-28 11:50:00,83.16,83.19,83.15,83.16,34974.0,73.2617,73.2881,73.2529,73.2617,34974.0
2017-12-28 11:55:00,83.17,83.18,83.15,83.17,32931.0,73.2705,73.2793,73.2529,73.2705,32931.0
2017-12-28 12:00:00,83.17,83.18,83.16,83.16,25617.0,73.2705,73.2793,73.2617,73.2617,25617.0
2017-12-28 12:05:00,83.16,83.19,83.15,83.15,35364.0,73.2617,73.2881,73.2529,73.2529,35364.0
2017-12-28 12:10:00,83.15,83.16,83.14,83.15,13907.0,73.2529,73.2617,73.2441,73.2529,13907.0
2017-12-28 12:15:00,83.15,83.16,83.13,83.13,21022.0,73.2529,73.2617,73.2353,73.2353,21022.0
2017-12-28 12:20:00,83.13,83.14,83.13,83.14,11440.0,73.2353,73.2441,73.2353,73.2441,11440.0
2017-12-28 12:25:00,83.15,83.17,83.14,83.17,16728.0,73.2529,73.2705,73.2441,73.2705,16728.0
2017-12-28 12:30:00,83.17,83.19,83.16,83.18,15033.0,73.2705,73.2881,73.2617,73.2793,15033.0
2017-12-28 12:35:00,83.19,83.2,83.16,83.17,17981.0,73.2881,73.2969,73.2617,73.2705,17981.0
2017-12-28 12:40:00,83.17,83.17,83.15,83.16,28111.0,73.2705,73.2705,73.2529,73.2617,28111.0
2017-12-28 12:45:00,83.16,83.17,83.15,83.16,18771.0,73.2617,73.2705,73.2529,73.2617,18771.0
2017-12-28 12:50:00,83.17,83.19,83.16,83.19,23865.0,73.2705,73.2881,73.2617,73.2881,23865.0
2017-12-28 12:55:00,83.19,83.2,83.18,83.2,26504.0,73.2881,73.2969,73.2793,73.2969,26504.0
2017-12-28 13:00:00,83.21,83.22,83.2,83.22,35479.0,73.3058,73.3146,73.2969,73.3146,35479.0
2017-12-28 13:05:00,83.21,83.22,83.19,83.19,49109.0,73.3058,73.3146,73.2881,73.2881,49109.0
2017-12-28 13:10:00,83.19,83.21,83.19,83.19,20799.0,73.2881,73.3058,73.2881,73.2881,20799.0
2017-12-28 13:15:00,83.19,83.2,83.18,83.19,16028.0,73.2881,73.2969,73.2793,73.2881,16028.0
2017-12-28 13:20:00,83.19,83.2,83.16,83.17,14347.0,73.2881,73.2969,73.2617,73.2705,14347.0
2017-12-28 13:25:00,83.17,83.17,83.14,83.16,9789.0,73.2705,73.2705,73.2441,73.2617,9789.0
2017-12-28 13:30:00,83.16,83.16,83.14,83.15,13676.0,73.2617,73.2617,73.2441,73.2529,13676.0
2017-12-28 13:35:00,83.15,83.16,83.14,83.15,13595.0,73.2529,73.2617,73.2441,73.2529,13595.0
2017-12-28 13:40:00,83.15,83.16,83.13,83.14,15430.0,73.2529,73.2617,73.2353,73.2441,15430.0
2017-12-28 13:45:00,83.14,83.15,83.13,83.14,6511.0,73.2441,73.2529,73.2353,73.2441,6511.0
2017-12-28 13:50:00,83.14,83.15,83.13,83.13,12980.0,73.2441,73.2529,73.2353,73.2353,12980.0
2017-12-28 13:55:00,83.13,83.14,83.12,83.13,14991.0,73.2353,73.2441,73.2265,73.2353,14991.0
2017-12-28 14:00:00,83.13,83.13,83.11,83.11,20843.0,73.2353,73.2353,73.2177,73.2177,20843.0
2017-12-28 14:05:00,83.12,83.13,83.09,83.09,17994.0,73.2265,73.2353,73.2,73.2,17994.0
2017-12-28 14:10:00,83.1,83.13,83.08,83.13,26219.0,73.2088,73.2353,73.1912,73.2353,26219.0
2017-12-28 14:15:00,83.13,83.15,83.12,83.15,18060.0,73.2353,73.2529,73.2265,73.2529,18060.0
2017-12-28 14:20:00,83.15,83.15,83.12,83.12,5787.0,73.2529,73.2529,73.2265,73.2265,5787.0
2017-12-28 14:25:00,83.12,83.14,83.12,83.14,18026.0,73.2265,73.2441,73.2265,73.2441,18026.0
2017-12-28 14:30:00,83.14,83.16,83.13,83.15,43414.0,73.2441,73.2617,73.2353,73.2529,43414.0
2017-12-28 14:35:00,83.15,83.15,83.11,83.13,22501.0,73.2529,73.2529,73.2177,73.2353,22501.0
2017-12-28 14:40:00,83.13,83.14,83.11,83.12,17674.0,73.2353,73.2441,73.2177,73.2265,17674.0
2017-12-28 14:45:00,83.12,83.13,83.11,83.13,39279.0,73.2265,73.2353,73.2177,73.2353,39279.0
2017-12-28 14:50:00,83.13,83.14,83.11,83.13,15449.0,73.2353,73.2441,73.2177,73.2353,15449.0
2017-12-28 14:55:00,83.13,83.14,83.12,83.14,25112.0,73.2353,73.2441,73.2265,73.2441,25112.0
2017-12-28 15:00:00,83.15,83.15,83.13,83.13,14613.0,73.2529,73.2529,73.2353,73.2353,14613.0
2017-12-28 15:05:00,83.13,83.13,83.09,83.09,25666.0,73.2353,73.2353,73.2,73.2,25666.0
2017-12-28 15:10:00,83.09,83.1,83.08,83.09,31717.0,73.2,73.2088,73.1912,73.2,31717.0
2017-12-28 15:15:00,83.1,83.12,83.09,83.12,35747.0,73.2088,73.2265,73.2,73.2265,35747.0
2017-12-28 15:20:00,83.11,83.12,83.09,83.11,41763.0,73.2177,73.2265,73.2,73.2177,41763.0
2017-12-28 15:25:00,83.1,83.1,83.06,83.07,45865.0,73.2088,73.2088,73.1736,73.1824,45865.0
2017-12-28 15:30:00,83.06,83.09,83.06,83.06,81617.0,73.1736,73.2,73.1736,73.1736,81617.0
2017-12-28 15:35:00,83.07,83.09,83.07,83.09,39377.0,73.1824,73.2,73.1824,73.2,39377.0
2017-12-28 15:40:00,83.09,83.12,83.08,83.11,67590.0,73.2,73.2265,73.1912,73.2177,67590.0
2017-12-28 15:45:00,83.1,83.11,83.09,83.1,86613.0,73.2088,73.2177,73.2,73.2088,86613.0
2017-12-28 15:50:00,83.1,83.18,83.1,83.17,347214.0,73.2088,73.2793,73.2088,73.2705,347214.0
2017-12-28 15:55:00,83.17,83.22,83.16,83.18,1244988.0,73.2705,73.3146,73.2617,73.2793,1244988.0
2017-12-29 09:30:00,83.33,83.46,83.33,83.34,322937.0,73.4115,73.526,73.4115,73.4203,322937.0
2017-12-29 09:35:00,83.34,83.36,83.27,83.3,81469.0,73.4203,73.4379,73.3586,73.385,81469.0
2017-12-29 09:40:00,83.3,83.32,83.22,83.27,66483.0,73.385,73.4027,73.3146,73.3586,66483.0
2017-12-29 09:45:00,83.28,83.35,83.28,83.33,100649.0,73.3674,73.4291,73.3674,73.4115,100649.0
2017-12-29 09:50:00,83.34,83.39,83.33,83.35,70835.0,73.4203,73.4643,73.4115,73.4291,70835.0
2017-12-29 09:55:00,83.34,83.37,83.32,83.37,50898.0,73.4203,73.4467,73.4027,73.4467,50898.0
2017-12-29 10:00:00,83.36,83.38,83.32,83.37,61828.0,73.4379,73.4555,73.4027,73.4467,61828.0
2017-12-29 10:05:00,83.37,83.42,83.36,83.42,30254.0,73.4467,73.4908,73.4379,73.4908,30254.0
2017-12-29 10:10:00,83.41,83.42,83.38,83.4,67714.0,73.4819,73.4908,73.4555,73.4731,67714.0
2017-12-29 10:15:00,83.4,83.46,83.38,83.43,46462.0,73.4731,73.526,73.4555,73.4996,46462.0
2017-12-29 10:20:00,83.43,83.44,83.34,83.34,23056.0,73.4996,73.5084,73.4203,73.4203,23056.0
2017-12-29 10:25:00,83.34,83.36,83.29,83.3,14066.0,73.4203,73.4379,73.3762,73.385,14066.0
2017-12-29 10:30:00,83.3,83.3,83.26,83.26,26877.0,73.385,73.385,73.3498,73.3498,26877.0
2017-12-29 10:35:00,83.26,83.29,83.22,83.23,68567.0,73.3498,73.3762,73.3146,73.3234,68567.0
2017-12-29 10:40:00,83.24,83.25,83.2,83.23,26249.0,73.3322,73.341,73.2969,73.3234,26249.0
2017-12-29 10:45:00,83.23,83.24,83.2,83.21,27507.0,73.3234,73.3322,73.2969,73.3058,27507.0
2017-12-29 10:50:00,83.2,83.22,83.14,83.14,23077.0,73.2969,73.3146,73.2441,73.2441,23077.0
2017-12-29 10:55:00,83.14,83.18,83.12,83.17,41216.0,73.2441,73.2793,73.2265,73.2705,41216.0
2017-12-29 11:00:00,83.18,83.22,83.14,83.16,39673.0,73.2793,73.3146,73.2441,73.2617,39673.0
2017-12-29 11:05:00,83.16,83.17,83.12,83.15,17122.0,73.2617,73.2705,73.2265,73.2529,17122.0
2017-12-29 11:10:00,83.15,83.19,83.14,83.18,25046.0,73.2529,73.2881,73.2441,73.2793,25046.0
2017-12-29 11:15:00,83.18,83.18,83.14,83.15,16369.0,73.2793,73.2793,73.2441,73.2529,16369.0
2017-12-29 11:20:00,83.15,83.2,83.13,83.19,202336.0,73.2529,73.2969,73.2353,73.2881,202336.0
2017-12-29 11:25:00,83.2,83.2,83.16,83.17,39501.0,73.2969,73.2969,73.2617,73.2705,39501.0
2017-12-29 11:30:00,83.17,83.2,83.17,83.18,33937.0,73.2705,73.2969,73.2705,73.2793,33937.0
2017-12-29 11:35:00,83.18,83.19,83.17,83.19,22546.0,73.2793,73.2881,73.2705,73.2881,22546.0
2017-12-29 11:40:00,83.18,83.19,83.17,83.18,11028.0,73.2793,73.2881,73.2705,73.2793,11028.0
2017-12-29 11:45:00,83.17,83.19,83.17,83.18,16906.0,73.2705,73.2881,73.2705,73.2793,16906.0
2017-12-29 11:50:00,83.18,83.2,83.14,83.15,23707.0,73.2793,73.2969,73.2441,73.2529,23707.0
2017-12-29 11:55:00,83.14,83.16,83.12,83.14,15246.0,73.2441,73.2617,73.2265,73.2441,15246.0
2017-12-29 12:00:00,83.15,83.15,83.11,83.12,15411.0,73.2529,73.2529,73.2177,73.2265,15411.0
2017-12-29 12:05:00,83.12,83.13,83.09,83.09,19155.0,73.2265,73.2353,73.2,73.2,19155.0
2017-12-29 12:10:00,83.1,83.14,83.09,83.1,43962.0,73.2088,73.2441,73.2,73.2088,43962.0
2017-12-29 12:15:00,83.1,83.12,83.09,83.11,41278.0,73.2088,73.2265,73.2,73.2177,41278.0
2017-12-29 12:20:00,83.12,83.13,83.07,83.08,25658.0,73.2265,73.2353,73.1824,73.1912,25658.0
2017-12-29 12:25:00,83.08,83.09,83.05,83.06,25760.0,73.1912,73.2,73.1648,73.1736,25760.0
2017-12-29 12:30:00,83.04,83.07,83.04,83.06,30484.0,73.156,73.1824,73.156,73.1736,30484.0
2017-12-29 12:35:00,83.06,83.08,83.05,83.07,33625.0,73.1736,73.1912,73.1648,73.1824,33625.0
2017-12-29 12:40:00,83.07,83.08,83.05,83.06,30004.0,73.1824,73.1912,73.1648,73.1736,30004.0
2017-12-29 12:45:00,83.07,83.08,83.05,83.05,25728.0,73.1824,73.1912,73.1648,73.1648,25728.0
2017-12-29 12:50:00,83.05,83.07,83.04,83.05,25093.0,73.1648,73.1824,73.156,73.1648,25093.0
2017-12-29 12:55:00,83.05,83.07,83.04,83.06,24307.0,73.1648,73.1824,73.156,73.1736,24307.0
2017-12-29 13:00:00,83.06,83.07,83.04,83.05,23053.0,73.1736,73.1824,73.156,73.1648,23053.0
2017-12-29 13:05:00,83.04,83.07,83.03,83.05,29664.0,73.156,73.1824,73.1472,73.1648,29664.0
2017-12-29 13:10:00,83.04,83.04,83.01,83.04,35012.0,73.156,73.156,73.1296,73.156,35012.0
2017-12-29 13:15:00,83.03,83.05,83.02,83.04,23007.0,73.1472,73.1648,73.1384,73.156,23007.0
2017-12-29 13:20:00,83.03,83.04,83.02,83.04,36903.0,73.1472,73.156,73.1384,73.156,36903.0
2017-12-29 13:25:00,83.03,83.03,82.99,82.99,20120.0,73.1472,73.1472,73.1119,73.1119,20120.0
2017-12-29 13:30:00,82.99,83.0,82.98,82.99,68843.0,73.1119,73.1208,73.1031,73.1119,68843.0
2017-12-29 13:35:00,82.99,83.0,82.97,82.98,23805.0,73.1119,73.1208,73.0943,73.1031,23805.0
2017-12-29 13:40:00,82.98,82.98,82.95,82.97,60071.0,73.1031,73.1031,73.0767,73.0943,60071.0
2017-12-29 13:45:00,82.97,82.98,82.92,82.94,75265.0,73.0943,73.1031,73.0503,73.0679,75265.0
2017-12-29 13:50:00,82.93,82.94,82.89,82.9,46944.0,73.0591,73.0679,73.0238,73.0327,46944.0
2017-12-29 13:55:00,82.9,82.9,82.86,82.9,45139.0,73.0327,73.0327,72.9974,73.0327,45139.0
2017-12-29 14:00:00,82.89,82.93,82.88,82.92,27173.0,73.0238,73.0591,73.015,73.0503,27173.0
2017-12-29 14:05:00,82.92,82.94,82.91,82.91,15788.0,73.0503,73.0679,73.0415,73.0415,15788.0
2017-12-29 14:10:00,82.9,82.92,82.89,82.91,19805.0,73.0327,73.0503,73.0238,73.0415,19805.0
2017-12-29 14:15:00,82.92,82.93,82.91,82.93,28918.0,73.0503,73.0591,73.0415,73.0591,28918.0
2017-12-29 14:20:00,82.92,82.94,82.91,82.94,27232.0,73.0503,73.0679,73.0415,73.0679,27232.0
2017-12-29 14:25:00,82.94,82.97,82.93,82.95,29250.0,73.0679,73.0943,73.0591,73.0767,29250.0
2017-12-29 14:30:00,82.95,82.96,82.93,82.94,25138.0,73.0767,73.0855,73.0591,73.0679,25138.0
2017-12-29 14:35:00,82.93,82.94,82.91,82.92,29669.0,73.0591,73.0679,73.0415,73.0503,29669.0
2017-12-29 14:40:00,82.92,82.95,82.91,82.94,30774.0,73.0503,73.0767,73.0415,73.0679,30774.0
2017-12-29 14:45:00,82.94,82.94,82.91,82.92,40145.0,73.0679,73.0679,73.0415,73.0503,40145.0
2017-12-29 14:50:00,82.91,82.93,82.9,82.92,38937.0,73.0415,73.0591,73.0327,73.0503,38937.0
2017-12-29 14:55:00,82.93,82.96,82.93,82.95,37653.0,73.0591,73.0855,73.0591,73.0767,37653.0
2017-12-29 15:00:00,82.95,82.95,82.89,82.89,35957.0,73.0767,73.0767,73.0238,73.0238,35957.0
2017-12-29 15:05:00,82.9,82.93,82.89,82.92,65525.0,73.0327,73.0591,73.0238,73.0503,65525.0
2017-12-29 15:10:00,82.93,82.96,82.92,82.96,56431.0,73.0591,73.0855,73.0503,73.0855,56431.0
2017-12-29 15:15:00,82.96,82.96,82.92,82.93,53651.0,73.0855,73.0855,73.0503,73.0591,53651.0
2017-12-29 15:20:00,82.93,83.01,82.93,83.0,98414.0,73.0591,73.1296,73.0591,73.1208,98414.0
2017-12-29 15:25:00,83.0,83.01,82.97,82.98,58274.0,73.1208,73.1296,73.0943,73.1031,58274.0
2017-12-29 15:30:00,82.98,82.98,82.92,82.92,106206.0,73.1031,73.1031,73.0503,73.0503,106206.0
2017-12-29 15:35:00,82.92,82.93,82.85,82.85,87895.0,73.0503,73.0591,72.9886,72.9886,87895.0
2017-12-29 15:40:00,82.85,82.86,82.82,82.84,140340.0,72.9886,72.9974,72.9622,72.9798,140340.0
2017-12-29 15:45:00,82.84,82.85,82.82,82.84,102570.0,72.9798,72.9886,72.9622,72.9798,102570.0
2017-12-29 15:50:00,82.83,82.84,82.75,82.76,293657.0,72.971,72.9798,72.9005,72.9093,293657.0
2017-12-29 15:55:00,82.77,82.78,82.59,82.65,585553.0,72.9181,72.9269,72.7596,72.8124,585553.0
2018-01-02 09:30:00,82.99,83.16,82.87,82.91,155439.0,73.1119,73.2617,73.0062,73.0415,155439.0
2018-01-02 09:35:00,82.92,83.13,82.91,83.09,227628.0,73.0503,73.2353,73.0415,73.2,227628.0
2018-01-02 09:40:00,83.09,83.23,83.04,83.2,103399.0,73.2,73.3234,73.156,73.2969,103399.0
2018-01-02 09:45:00,83.19,83.3,83.18,83.25,151268.0,73.2881,73.385,73.2793,73.341,151268.0
2018-01-02 09:50:00,83.24,83.25,83.18,83.23,82663.0,73.3322,73.341,73.2793,73.3234,82663.0
2018-01-02 09:55:00,83.23,83.35,83.21,83.32,65264.0,73.3234,73.4291,73.3058,73.4027,65264.0
2018-01-02 10:00:00,83.33,83.43,83.33,83.41,138321.0,73.4115,73.4996,73.4115,73.4819,138321.0
2018-01-02 10:05:00,83.41,83.48,83.39,83.46,128416.0,73.4819,73.5436,73.4643,73.526,128416.0
2018-01-02 10:10:00,83.46,83.48,83.41,83.42,50059.0,73.526,73.5436,73.4819,73.4908,50059.0
2018-01-02 10:15:00,83.42,83.48,83.41,83.44,100340.0,73.4908,73.5436,73.4819,73.5084,100340.0
2018-01-02 10:20:00,83.44,83.46,83.42,83.42,71860.0,73.5084,73.526,73.4908,73.4908,71860.0
2018-01-02 10:25:00,83.43,83.54,83.42,83.54,41151.0,73.4996,73.5965,73.4908,73.5965,41151.0
2018-01-02 10:30:00,83.54,83.55,83.51,83.53,57218.0,73.5965,73.6053,73.57,73.5877,57218.0
2018-01-02 10:35:00,83.53,83.55,83.38,83.45,124324.0,73.5877,73.6053,73.4555,73.5172,124324.0
2018-01-02 10:40:00,83.45,83.5,83.42,83.46,94432.0,73.5172,73.5612,73.4908,73.526,94432.0
2018-01-02 10:45:00,83.46,83.55,83.45,83.55,26188.0,73.526,73.6053,73.5172,73.6053,26188.0
2018-01-02 10:50:00,83.56,83.58,83.53,83.55,64363.0,73.6141,73.6317,73.5877,73.6053,64363.0
2018-01-02 10:55:00,83.54,83.54,83.51,83.53,47175.0,73.5965,73.5965,73.57,73.5877,47175.0
2018-01-02 11:00:00,83.53,83.56,83.52,83.56,38324.0,73.5877,73.6141,73.5789,73.6141,38324.0
2018-01-02 11:05:00,83.55,83.57,83.53,83.55,28038.0,73.6053,73.6229,73.5877,73.6053,28038.0
2018-01-02 11:10:00,83.56,83.58,83.54,83.58,24953.0,73.6141,73.6317,73.5965,73.6317,24953.0
2018-01-02 11:15:00,83.58,83.65,83.57,83.65,97133.0,73.6317,73.6934,73.6229,73.6934,97133.0
2018-01-02 11:20:00,83.63,83.63,83.51,83.56,41951.0,73.6758,73.6758,73.57,73.6141,41951.0
2018-01-02 11:25:00,83.56,83.6,83.53,83.56,28844.0,73.6141,73.6493,73.5877,73.6141,28844.0
2018-01-02 11:30:00,83.56,83.58,83.53,83.56,30745.0,73.6141,73.6317,73.5877,73.6141,30745.0
2018-01-02 11:35:00,83.56,83.59,83.55,83.57,38361.0,73.6141,73.6405,73.6053,73.6229,38361.0
2018-01-02 11:40:00,83.55,83.55,83.5,83.53,39825.0,73.6053,73.6053,73.5612,73.5877,39825.0
2018-01-02 11:45:00,83.53,83.54,83.5,83.5,37323.0,73.5877,73.5965,73.5612,73.5612,37323.0
2018-01-02 11:50:00,83.51,83.55,83.5,83.52,45024.0,73.57,73.6053,73.5612,73.5789,45024.0
2018-01-02 11:55:00,83.52,83.54,83.5,83.51,59115.0,73.5789,73.5965,73.5612,73.57,59115.0
2018-01-02 12:00:00,83.51,83.59,83.5,83.56,147225.0,73.57,73.6405,73.5612,73.6141,147225.0
2018-01-02 12:05:00,83.56,83.57,83.52,83.53,31188.0,73.6141,73.6229,73.5789,73.5877,31188.0
2018-01-02 12:10:00,83.53,83.54,83.5,83.51,26633.0,73.5877,73.5965,73.5612,73.57,26633.0
2018-01-02 12:15:00,83.51,83.52,83.45,83.48,79012.0,73.57,73.5789,73.5172,73.5436,79012.0
2018-01-02 12:20:00,83.47,83.52,83.46,83.5,29468.0,73.5348,73.5789,73.526,73.5612,29468.0
2018-01-02 12:25:00,83.51,83.55,83.5,83.53,22682.0,73.57,73.6053,73.5612,73.5877,22682.0
2018-01-02 12:30:00,83.53,83.54,83.5,83.51,26672.0,73.5877,73.5965,73.5612,73.57,26672.0
2018-01-02 12:35:00,83.51,83.52,83.49,83.51,27364.0,73.57,73.5789,73.5524,73.57,27364.0
2018-01-02 12:40:00,83.52,83.52,83.46,83.47,36292.0,73.5789,73.5789,73.526,73.5348,36292.0
2018-01-02 12:45:00,83.48,83.49,83.45,83.45,29261.0,73.5436,73.5524,73.5172,73.5172,29261.0
2018-01-02 12:50:00,83.46,83.51,83.44,83.5,28457.0,73.526,73.57,73.5084,73.5612,28457.0
2018-01-02 12:55:00,83.5,83.51,83.45,83.49,23338.0,73.5612,73.57,73.5172,73.5524,23338.0
2018-01-02 13:00:00,83.49,83.5,83.46,83.5,26796.0,73.5524,73.5612,73.526,73.5612,26796.0
2018-01-02 13:05:00,83.5,83.51,83.48,83.49,39808.0,73.5612,73.57,73.5436,73.5524,39808.0
2018-01-02 13:10:00,83.5,83.52,83.49,83.5,23084.0,73.5612,73.5789,73.5524,73.5612,23084.0
2018-01-02 13:15:00,83.51,83.53,83.45,83.48,42111.0,73.57,73.5877,73.5172,73.5436,42111.0
2018-01-02 13:20:00,83.48,83.51,83.47,83.49,27813.0,73.5436,73.57,73.5348,73.5524,27813.0
2018-01-02 13:25:00,83.49,83.5,83.47,83.49,23969.0,73.5524,73.5612,73.5348,73.5524,23969.0
2018-01-02 13:30:00,83.49,83.5,83.46,83.49,36547.0,73.5524,73.5612,73.526,73.5524,36547.0
2018-01-02 13:35:00,83.49,83.53,83.48,83.53,71807.0,73.5524,73.5877,73.5436,73.5877,71807.0
2018-01-02 13:40:00,83.52,83.52,83.5,83.51,15689.0,73.5789,73.5789,73.5612,73.57,15689.0
2018-01-02 13:45:00,83.51,83.52,83.47,83.48,19943.0,73.57,73.5789,73.5348,73.5436,19943.0
2018-01-02 13:50:00,83.48,83.51,83.48,83.48,117361.0,73.5436,73.57,73.5436,73.5436,117361.0
2018-01-02 13:55:00,83.48,83.52,83.48,83.52,125735.0,73.5436,73.5789,73.5436,73.5789,125735.0
2018-01-02 14:00:00,83.52,83.53,83.49,83.52,152655.0,73.5789,73.5877,73.5524,73.5789,152655.0
2018-01-02 14:05:00,83.51,83.52,83.44,83.45,57046.0,73.57,73.5789,73.5084,73.5172,57046.0
2018-01-02 14:10:00,83.45,83.48,83.43,83.46,45438.0,73.5172,73.5436,73.4996,73.526,45438.0
2018-01-02 14:15:00,83.46,83.47,83.45,83.45,34975.0,73.526,73.5348,73.5172,73.5172,34975.0
2018-01-02 14:20:00,83.46,83.46,83.43,83.44,25752.0,73.526,73.526,73.4996,73.5084,25752.0
2018-01-02 14:25:00,83.43,83.46,83.43,83.46,23950.0,73.4996,73.526,73.4996,73.526,23950.0
2018-01-02 14:30:00,83.47,83.48,83.45,83.48,30579.0,73.5348,73.5436,73.5172,73.5436,30579.0
2018-01-02 14:35:00,83.47,83.48,83.44,83.45,74117.0,73.5348,73.5436,73.5084,73.5172,74117.0
2018-01-02 14:40:00,83.45,83.48,83.44,83.48,51461.0,73.5172,73.5436,73.5084,73.5436,51461.0
2018-01-02 14:45:00,83.48,83.48,83.45,83.46,32271.0,73.5436,73.5436,73.5172,73.526,32271.0
2018-01-02 14:50:00,83.45,83.48,83.44,83.47,27254.0,73.5172,73.5436,73.5084,73.5348,27254.0
2018-01-02 14:55:00,83.46,83.48,83.45,83.48,42060.0,73.526,73.5436,73.5172,73.5436,42060.0
2018-01-02 15:00:00,83.47,83.48,83.44,83.47,53412.0,73.5348,73.5436,73.5084,73.5348,53412.0
2018-01-02 15:05:00,83.48,83.52,83.47,83.52,111774.0,73.5436,73.5789,73.5348,73.5789,111774.0
2018-01-02 15:10:00,83.52,83.55,83.51,83.52,55632.0,73.5789,73.6053,73.57,73.5789,55632.0
2018-01-02 15:15:00,83.52,83.54,83.51,83.52,38738.0,73.5789,73.5965,73.57,73.5789,38738.0
2018-01-02 15:20:00,83.53,83.53,83.5,83.51,47896.0,73.5877,73.5877,73.5612,73.57,47896.0
2018-01-02 15:25:00,83.51,83.53,83.49,83.52,49231.0,73.57,73.5877,73.5524,73.5789,49231.0
2018-01-02 15:30:00,83.53,83.53,83.5,83.5,57524.0,73.5877,73.5877,73.5612,73.5612,57524.0
2018-01-02 15:35:00,83.5,83.54,83.47,83.54,138369.0,73.5612,73.5965,73.5348,73.5965,138369.0
2018-01-02 15:40:00,83.54,83.58,83.53,83.57,136637.0,73.5965,73.6317,73.5877,73.6229,136637.0
2018-01-02 15:45:00,83.57,83.6,83.55,83.56,188984.0,73.6229,73.6493,73.6053,73.6141,188984.0
2018-01-02 15:50:00,83.56,83.58,83.54,83.54,243056.0,73.6141,73.6317,73.5965,73.5965,243056.0
2018-01-02 15:55:00,83.55,83.63,83.54,83.61,843856.0,73.6053,73.6758,73.5965,73.6581,843856.0
2018-01-03 09:30:00,83.6,83.68,83.47,83.47,161047.0,73.6493,73.7198,73.5348,73.5348,161047.0
2018-01-03 09:35:00,83.47,83.54,83.36,83.54,161466.0,73.5348,73.5965,73.4379,73.5965,161466.0
2018-01-03 09:40:00,83.54,83.56,83.49,83.55,109551.0,73.5965,73.6141,73.5524,73.6053,109551.0
2018-01-03 09:45:00,83.55,83.57,83.48,83.5,68230.0,73.6053,73.6229,73.5436,73.5612,68230.0
2018-01-03 09:50:00,83.51,83.53,83.46,83.48,103464.0,73.57,73.5877,73.526,73.5436,103464.0
2018-01-03 09:55:00,83.48,83.55,83.47,83.55,80963.0,73.5436,73.6053,73.5348,73.6053,80963.0
2018-01-03 10:00:00,83.54,83.66,83.53,83.64,58568.0,73.5965,73.7022,73.5877,73.6846,58568.0
2018-01-03 10:05:00,83.64,83.7,83.6,83.68,78582.0,73.6846,73.7374,73.6493,73.7198,78582.0
2018-01-03 10:10:00,83.69,83.77,83.68,83.75,100106.0,73.7286,73.7991,73.7198,73.7815,100106.0
2018-01-03 10:15:00,83.75,83.8,83.73,83.79,37366.0,73.7815,73.8255,73.7639,73.8167,37366.0
2018-01-03 10:20:00,83.8,83.89,83.8,83.88,54808.0,73.8255,73.9048,73.8255,73.896,54808.0
2018-01-03 10:25:00,83.87,83.95,83.87,83.91,47781.0,73.8872,73.9577,73.8872,73.9224,47781.0
2018-01-03 10:30:00,83.91,83.95,83.89,83.95,58927.0,73.9224,73.9577,73.9048,73.9577,58927.0
2018-01-03 10:35:00,83.95,83.98,83.93,83.97,42009.0,73.9577,73.9841,73.9401,73.9753,42009.0
2018-01-03 10:40:00,83.96,84.03,83.94,84.03,87914.0,73.9665,74.0282,73.9489,74.0282,87914.0
2018-01-03 10:45:00,84.03,84.04,83.97,84.0,59277.0,74.0282,74.037,73.9753,74.0017,59277.0
2018-01-03 10:50:00,84.01,84.03,83.94,83.97,56883.0,74.0105,74.0282,73.9489,73.9753,56883.0
2018-01-03 10:55:00,83.98,83.99,83.92,83.96,55384.0,73.9841,73.9929,73.9312,73.9665,55384.0
2018-01-03 11:00:00,83.96,83.96,83.9,83.93,39072.0,73.9665,73.9665,73.9136,73.9401,39072.0
2018-01-03 11:05:00,83.92,83.95,83.91,83.95,35008.0,73.9312,73.9577,73.9224,73.9577,35008.0
2018-01-03 11:10:00,83.95,83.97,83.92,83.92,32904.0,73.9577,73.9753,73.9312,73.9312,32904.0
2018-01-03 11:15:00,83.93,84.02,83.93,84.02,88472.0,73.9401,74.0193,73.9401,74.0193,88472.0
2018-01-03 11:20:00,84.02,84.07,84.01,84.05,113751.0,74.0193,74.0634,74.0105,74.0458,113751.0
2018-01-03 11:25:00,84.05,84.15,84.05,84.13,38588.0,74.0458,74.1339,74.0458,74.1162,38588.0
2018-01-03 11:30:00,84.13,84.14,84.1,84.12,37228.0,74.1162,74.1251,74.0898,74.1074,37228.0
2018-01-03 11:35:00,84.12,84.14,84.11,84.13,54791.0,74.1074,74.1251,74.0986,74.1162,54791.0
2018-01-03 11:40:00,84.13,84.14,84.09,84.13,48227.0,74.1162,74.1251,74.081,74.1162,48227.0
2018-01-03 11:45:00,84.13,84.2,84.12,84.2,117869.0,74.1162,74.1779,74.1074,74.1779,117869.0
2018-01-03 11:50:00,84.2,84.22,84.16,84.17,60930.0,74.1779,74.1955,74.1427,74.1515,60930.0
2018-01-03 11:55:00,84.17,84.17,84.15,84.16,36956.0,74.1515,74.1515,74.1339,74.1427,36956.0
2018-01-03 12:00:00,84.16,84.23,84.15,84.23,48924.0,74.1427,74.2043,74.1339,74.2043,48924.0
2018-01-03 12:05:00,84.22,84.23,84.2,84.2,30340.0,74.1955,74.2043,74.1779,74.1779,30340.0
2018-01-03 12:10:00,84.21,84.28,84.2,84.28,22987.0,74.1867,74.2484,74.1779,74.2484,22987.0
2018-01-03 12:15:00,84.27,84.29,84.26,84.29,25466.0,74.2396,74.2572,74.2308,74.2572,25466.0
2018-01-03 12:20:00,84.29,84.33,84.28,84.31,25333.0,74.2572,74.2924,74.2484,74.2748,25333.0
2018-01-03 12:25:00,84.31,84.37,84.29,84.36,67730.0,74.2748,74.3277,74.2572,74.3189,67730.0
2018-01-03 12:30:00,84.37,84.4,84.35,84.38,29748.0,74.3277,74.3541,74.3101,74.3365,29748.0
2018-01-03 12:35:00,84.38,84.4,84.37,84.38,28050.0,74.3365,74.3541,74.3277,74.3365,28050.0
2018-01-03 12:40:00,84.38,84.4,84.36,84.38,37478.0,74.3365,74.3541,74.3189,74.3365,37478.0
2018-01-03 12:45:00,84.38,84.39,84.34,84.37,92812.0,74.3365,74.3453,74.3013,74.3277,92812.0
2018-01-03 12:50:00,84.37,84.38,84.35,84.38,114711.0,74.3277,74.3365,74.3101,74.3365,114711.0
2018-01-03 12:55:00,84.37,84.38,84.32,84.34,48757.0,74.3277,74.3365,74.2836,74.3013,48757.0
2018-01-03 13:00:00,84.34,84.36,84.34,84.36,58407.0,74.3013,74.3189,74.3013,74.3189,58407.0
2018-01-03 13:05:00,84.36,84.4,84.35,84.38,363064.0,74.3189,74.3541,74.3101,74.3365,363064.0
2018-01-03 13:10:00,84.38,84.4,84.35,84.36,443058.0,74.3365,74.3541,74.3101,74.3189,443058.0
2018-01-03 13:15:00,84.36,84.39,84.36,84.38,321201.0,74.3189,74.3453,74.3189,74.3365,321201.0
2018-01-03 13:20:00,84.38,84.4,84.36,84.39,55815.0,74.3365,74.3541,74.3189,74.3453,55815.0
2018-01-03 13:25:00,84.4,84.4,84.36,84.37,32635.0,74.3541,74.3541,74.3189,74.3277,32635.0
2018-01-03 13:30:00,84.37,84.39,84.35,84.36,26711.0,74.3277,74.3453,74.3101,74.3189,26711.0
2018-01-03 13:35:00,84.37,84.37,84.28,84.28,52599.0,74.3277,74.3277,74.2484,74.2484,52599.0
2018-01-03 13:40:00,84.29,84.29,84.26,84.28,37022.0,74.2572,74.2572,74.2308,74.2484,37022.0
2018-01-03 13:45:00,84.29,84.32,84.28,84.31,32266.0,74.2572,74.2836,74.2484,74.2748,32266.0
2018-01-03 13:50:00,84.31,84.32,84.27,84.28,28437.0,74.2748,74.2836,74.2396,74.2484,28437.0
2018-01-03 13:55:00,84.28,84.28,84.23,84.27,26898.0,74.2484,74.2484,74.2043,74.2396,26898.0
2018-01-03 14:00:00,84.27,84.3,84.26,84.29,37140.0,74.2396,74.266,74.2308,74.2572,37140.0
2018-01-03 14:05:00,84.29,84.32,84.24,84.31,67537.0,74.2572,74.2836,74.2132,74.2748,67537.0
2018-01-03 14:10:00,84.32,84.35,84.3,84.34,54198.0,74.2836,74.3101,74.266,74.3013,54198.0
2018-01-03 14:15:00,84.34,84.36,84.31,84.33,31254.0,74.3013,74.3189,74.2748,74.2924,31254.0
2018-01-03 14:20:00,84.34,84.34,84.31,84.33,14261.0,74.3013,74.3013,74.2748,74.2924,14261.0
2018-01-03 14:25:00,84.34,84.35,84.31,84.32,36612.0,74.3013,74.3101,74.2748,74.2836,36612.0
2018-01-03 14:30:00,84.33,84.34,84.29,84.3,53913.0,74.2924,74.3013,74.2572,74.266,53913.0
2018-01-03 14:35:00,84.31,84.37,84.3,84.32,88028.0,74.2748,74.3277,74.266,74.2836,88028.0
2018-01-03 14:40:00,84.32,84.33,84.28,84.29,64025.0,74.2836,74.2924,74.2484,74.2572,64025.0
2018-01-03 14:45:00,84.3,84.32,84.26,84.27,48632.0,74.266,74.2836,74.2308,74.2396,48632.0
2018-01-03 14:50:00,84.27,84.31,84.25,84.3,48884.0,74.2396,74.2748,74.222,74.266,48884.0
2018-01-03 14:55:00,84.3,84.32,84.3,84.31,48320.0,74.266,74.2836,74.266,74.2748,48320.0
2018-01-03 15:00:00,84.31,84.32,84.29,84.3,25137.0,74.2748,74.2836,74.2572,74.266,25137.0
2018-01-03 15:05:00,84.3,84.31,84.28,84.3,24444.0,74.266,74.2748,74.2484,74.266,24444.0
2018-01-03 15:10:00,84.3,84.3,84.28,84.3,97964.0,74.266,74.266,74.2484,74.266,97964.0
2018-01-03 15:15:00,84.3,84.32,84.29,84.29,69715.0,74.266,74.2836,74.2572,74.2572,69715.0
2018-01-03 15:20:00,84.3,84.32,84.29,84.3,113739.0,74.266,74.2836,74.2572,74.266,113739.0
2018-01-03 15:25:00,84.31,84.32,84.3,84.31,46648.0,74.2748,74.2836,74.266,74.2748,46648.0
2018-01-03 15:30:00,84.31,84.36,84.3,84.35,74022.0,74.2748,74.3189,74.266,74.3101,74022.0
2018-01-03 15:35:00,84.36,84.42,84.35,84.41,131033.0,74.3189,74.3717,74.3101,74.3629,131033.0
2018-01-03 15:40:00,84.41,84.43,84.39,84.41,201771.0,74.3629,74.3805,74.3453,74.3629,201771.0
2018-01-03 15:45:00,84.42,84.47,84.41,84.42,243104.0,74.3717,74.4158,74.3629,74.3717,243104.0
2018-01-03 15:50:00,84.43,84.46,84.42,84.45,526283.0,74.3805,74.407,74.3717,74.3982,526283.0
2018-01-03 15:55:00,84.44,84.46,84.38,84.41,791117.0,74.3894,74.407,74.3365,74.3629,791117.0
2018-01-04 09:30:00,84.68,84.84,84.59,84.65,119423.0,74.6008,74.7417,74.5215,74.5744,119423.0
2018-01-04 09:35:00,84.66,84.67,84.59,84.63,137744.0,74.5832,74.592,74.5215,74.5567,137744.0
2018-01-04 09:40:00,84.63,84.65,84.53,84.55,208186.0,74.5567,74.5744,74.4686,74.4863,208186.0
2018-01-04 09:45:00,84.53,84.57,84.34,84.36,281093.0,74.4686,74.5039,74.3013,74.3189,281093.0
2018-01-04 09:50:00,84.36,84.49,84.35,84.48,242534.0,74.3189,74.4334,74.3101,74.4246,242534.0
2018-01-04 09:55:00,84.48,84.56,84.45,84.53,246588.0,74.4246,74.4951,74.3982,74.4686,246588.0
2018-01-04 10:00:00,84.53,84.53,84.42,84.48,196752.0,74.4686,74.4686,74.3717,74.4246,196752.0
2018-01-04 10:05:00,84.48,84.52,84.48,84.5,45436.0,74.4246,74.4598,74.4246,74.4422,45436.0
2018-01-04 10:10:00,84.5,84.59,84.46,84.59,90035.0,74.4422,74.5215,74.407,74.5215,90035.0
2018-01-04 10:15:00,84.6,84.6,84.53,84.55,78389.0,74.5303,74.5303,74.4686,74.4863,78389.0
2018-01-04 10:20:00,84.55,84.6,84.55,84.57,201122.0,74.4863,74.5303,74.4863,74.5039,201122.0
2018-01-04 10:25:00,84.57,84.63,84.53,84.6,57455.0,74.5039,74.5567,74.4686,74.5303,57455.0
2018-01-04 10:30:00,84.6,84.64,84.58,84.64,44204.0,74.5303,74.5655,74.5127,74.5655,44204.0
2018-01-04 10:35:00,84.64,84.71,84.62,84.71,40696.0,74.5655,74.6272,74.5479,74.6272,40696.0
2018-01-04 10:40:00,84.71,84.73,84.67,84.67,54074.0,74.6272,74.6448,74.592,74.592,54074.0
2018-01-04 10:45:00,84.66,84.67,84.62,84.63,49569.0,74.5832,74.592,74.5479,74.5567,49569.0
2018-01-04 10:50:00,84.63,84.64,84.57,84.61,33834.0,74.5567,74.5655,74.5039,74.5391,33834.0
2018-01-04 10:55:00,84.6,84.65,84.57,84.64,63931.0,74.5303,74.5744,74.5039,74.5655,63931.0
2018-01-04 11:00:00,84.64,84.65,84.57,84.58,29225.0,74.5655,74.5744,74.5039,74.5127,29225.0
2018-01-04 11:05:00,84.57,84.61,84.56,84.58,35862.0,74.5039,74.5391,74.4951,74.5127,35862.0
2018-01-04 11:10:00,84.57,84.59,84.56,84.57,18121.0,74.5039,74.5215,74.4951,74.5039,18121.0
2018-01-04 11:15:00,84.56,84.56,84.41,84.43,64191.0,74.4951,74.4951,74.3629,74.3805,64191.0
2018-01-04 11:20:00,84.43,84.45,84.37,84.38,16898.0,74.3805,74.3982,74.3277,74.3365,16898.0
2018-01-04 11:25:00,84.38,84.4,84.35,84.36,26887.0,74.3365,74.3541,74.3101,74.3189,26887.0
2018-01-04 11:30:00,84.36,84.42,84.35,84.39,60727.0,74.3189,74.3717,74.3101,74.3453,60727.0
2018-01-04 11:35:00,84.39,84.4,84.31,84.34,37991.0,74.3453,74.3541,74.2748,74.3013,37991.0
2018-01-04 11:40:00,84.34,84.37,84.33,84.34,10993.0,74.3013,74.3277,74.2924,74.3013,10993.0
2018-01-04 11:45:00,84.34,84.4,84.33,84.4,52056.0,74.3013,74.3541,74.2924,74.3541,52056.0
2018-01-04 11:50:00,84.4,84.44,84.4,84.44,73284.0,74.3541,74.3894,74.3541,74.3894,73284.0
2018-01-04 11:55:00,84.43,84.43,84.4,84.41,39225.0,74.3805,74.3805,74.3541,74.3629,39225.0
2018-01-04 12:00:00,84.41,84.47,84.39,84.47,55943.0,74.3629,74.4158,74.3453,74.4158,55943.0
2018-01-04 12:05:00,84.48,84.55,84.48,84.55,102411.0,74.4246,74.4863,74.4246,74.4863,102411.0
2018-01-04 12:10:00,84.55,84.55,84.5,84.53,15502.0,74.4863,74.4863,74.4422,74.4686,15502.0
2018-01-04 12:15:00,84.52,84.53,84.5,84.5,21961.0,74.4598,74.4686,74.4422,74.4422,21961.0
2018-01-04 12:20:00,84.5,84.51,84.46,84.48,14572.0,74.4422,74.451,74.407,74.4246,14572.0
2018-01-04 12:25:00,84.47,84.51,84.46,84.48,15451.0,74.4158,74.451,74.407,74.4246,15451.0
2018-01-04 12:30:00,84.48,84.51,84.48,84.49,14504.0,74.4246,74.451,74.4246,74.4334,14504.0
2018-01-04 12:35:00,84.5,84.54,84.5,84.52,12005.0,74.4422,74.4774,74.4422,74.4598,12005.0
2018-01-04 12:40:00,84.52,84.54,84.52,84.54,21863.0,74.4598,74.4774,74.4598,74.4774,21863.0
2018-01-04 12:45:00,84.55,84.55,84.51,84.52,40287.0,74.4863,74.4863,74.451,74.4598,40287.0
2018-01-04 12:50:00,84.52,84.55,84.52,84.54,18937.0,74.4598,74.4863,74.4598,74.4774,18937.0
2018-01-04 12:55:00,84.54,84.56,84.53,84.55,20636.0,74.4774,74.4951,74.4686,74.4863,20636.0
2018-01-04 13:00:00,84.54,84.56,84.51,84.53,32552.0,74.4774,74.4951,74.451,74.4686,32552.0
2018-01-04 13:05:00,84.52,84.55,84.52,84.54,11535.0,74.4598,74.4863,74.4598,74.4774,11535.0
2018-01-04 13:10:00,84.55,84.55,84.53,84.55,25449.0,74.4863,74.4863,74.4686,74.4863,25449.0
2018-01-04 13:15:00,84.55,84.55,84.53,84.55,20331.0,74.4863,74.4863,74.4686,74.4863,20331.0
2018-01-04 13:20:00,84.55,84.56,84.52,84.56,21840.0,74.4863,74.4951,74.4598,74.4951,21840.0
2018-01-04 13:25:00,84.56,84.61,84.55,84.59,159679.0,74.4951,74.5391,74.4863,74.5215,159679.0
2018-01-04 13:30:00,84.59,84.6,84.55,84.57,21361.0,74.5215,74.5303,74.4863,74.5039,21361.0
2018-01-04 13:35:00,84.58,84.62,84.57,84.62,88594.0,74.5127,74.5479,74.5039,74.5479,88594.0
2018-01-04 13:40:00,84.62,84.64,84.61,84.64,23612.0,74.5479,74.5655,74.5391,74.5655,23612.0
2018-01-04 13:45:00,84.64,84.65,84.62,84.64,17540.0,74.5655,74.5744,74.5479,74.5655,17540.0
2018-01-04 13:50:00,84.65,84.66,84.64,84.64,18853.0,74.5744,74.5832,74.5655,74.5655,18853.0
2018-01-04 13:55:00,84.64,84.67,84.61,84.66,54949.0,74.5655,74.592,74.5391,74.5832,54949.0
2018-01-04 14:00:00,84.66,84.66,84.65,84.66,13849.0,74.5832,74.5832,74.5744,74.5832,13849.0
2018-01-04 14:05:00,84.67,84.68,84.64,84.65,30492.0,74.592,74.6008,74.5655,74.5744,30492.0
2018-01-04 14:10:00,84.64,84.66,84.64,84.65,38526.0,74.5655,74.5832,74.5655,74.5744,38526.0
2018-01-04 14:15:00,84.66,84.69,84.61,84.61,86387.0,74.5832,74.6096,74.5391,74.5391,86387.0
2018-01-04 14:20:00,84.62,84.66,84.62,84.66,15815.0,74.5479,74.5832,74.5479,74.5832,15815.0
2018-01-04 14:25:00,84.65,84.67,84.6,84.62,89756.0,74.5744,74.592,74.5303,74.5479,89756.0
2018-01-04 14:30:00,84.62,84.63,84.6,84.61,15469.0,74.5479,74.5567,74.5303,74.5391,15469.0
2018-01-04 14:35:00,84.62,84.62,84.6,84.61,21404.0,74.5479,74.5479,74.5303,74.5391,21404.0
2018-01-04 14:40:00,84.61,84.65,84.61,84.64,7862.0,74.5391,74.5744,74.5391,74.5655,7862.0
2018-01-04 14:45:00,84.64,84.68,84.64,84.67,41038.0,74.5655,74.6008,74.5655,74.592,41038.0
2018-01-04 14:50:00,84.68,84.68,84.63,84.64,125939.0,74.6008,74.6008,74.5567,74.5655,125939.0
2018-01-04 14:55:00,84.64,84.66,84.63,84.63,39907.0,74.5655,74.5832,74.5567,74.5567,39907.0
2018-01-04 15:00:00,84.63,84.64,84.61,84.63,17554.0,74.5567,74.5655,74.5391,74.5567,17554.0
2018-01-04 15:05:00,84.63,84.63,84.55,84.55,30637.0,74.5567,74.5567,74.4863,74.4863,30637.0
2018-01-04 15:10:00,84.56,84.57,84.52,84.54,17989.0,74.4951,74.5039,74.4598,74.4774,17989.0
2018-01-04 15:15:00,84.53,84.6,84.53,84.58,30492.0,74.4686,74.5303,74.4686,74.5127,30492.0
2018-01-04 15:20:00,84.58,84.59,84.57,84.57,20728.0,74.5127,74.5215,74.5039,74.5039,20728.0
2018-01-04 15:25:00,84.58,84.65,84.57,84.63,58174.0,74.5127,74.5744,74.5039,74.5567,58174.0
2018-01-04 15:30:00,84.63,84.63,84.6,84.6,33768.0,74.5567,74.5567,74.5303,74.5303,33768.0
2018-01-04 15:35:00,84.6,84.61,84.58,84.59,147030.0,74.5303,74.5391,74.5127,74.5215,147030.0
2018-01-04 15:40:00,84.6,84.61,84.56,84.56,59776.0,74.5303,74.5391,74.4951,74.4951,59776.0
2018-01-04 15:45:00,84.56,84.57,84.53,84.55,97898.0,74.4951,74.5039,74.4686,74.4863,97898.0
2018-01-04 15:50:00,84.55,84.55,84.48,84.5,1590283.0,74.4863,74.4863,74.4246,74.4422,1590283.0
2018-01-04 15:55:00,84.5,84.55,84.49,84.52,526276.0,74.4422,74.4863,74.4334,74.4598,526276.0
2018-01-05 09:30:00,84.8,84.81,84.71,84.74,129887.0,74.7065,74.7153,74.6272,74.6536,129887.0
2018-01-05 09:35:00,84.74,84.76,84.63,84.64,60013.0,74.6536,74.6713,74.5567,74.5655,60013.0
2018-01-05 09:40:00,84.65,84.76,84.64,84.72,125939.0,74.5744,74.6713,74.5655,74.636,125939.0
2018-01-05 09:45:00,84.71,84.79,84.71,84.72,62943.0,74.6272,74.6977,74.6272,74.636,62943.0
2018-01-05 09:50:00,84.73,84.83,84.72,84.82,74369.0,74.6448,74.7329,74.636,74.7241,74369.0
2018-01-05 09:55:00,84.82,84.85,84.73,84.74,62675.0,74.7241,74.7506,74.6448,74.6536,62675.0
2018-01-05 10:00:00,84.74,84.86,84.74,84.84,69864.0,74.6536,74.7594,74.6536,74.7417,69864.0
2018-01-05 10:05:00,84.83,84.93,84.81,84.87,175911.0,74.7329,74.821,74.7153,74.7682,175911.0
2018-01-05 10:10:00,84.86,84.89,84.8,84.8,68561.0,74.7594,74.7858,74.7065,74.7065,68561.0
2018-01-05 10:15:00,84.8,84.82,84.79,84.82,22383.0,74.7065,74.7241,74.6977,74.7241,22383.0
2018-01-05 10:20:00,84.81,84.83,84.78,84.78,23266.0,74.7153,74.7329,74.6889,74.6889,23266.0
2018-01-05 10:25:00,84.77,84.78,84.71,84.76,57815.0,74.6801,74.6889,74.6272,74.6713,57815.0
2018-01-05 10:30:00,84.76,84.8,84.76,84.79,74900.0,74.6713,74.7065,74.6713,74.6977,74900.0
2018-01-05 10:35:00,84.79,84.88,84.79,84.85,989168.0,74.6977,74.777,74.6977,74.7506,989168.0
2018-01-05 10:40:00,84.85,84.9,84.85,84.88,165550.0,74.7506,74.7946,74.7506,74.777,165550.0
2018-01-05 10:45:00,84.89,84.91,84.87,84.87,87991.0,74.7858,74.8034,74.7682,74.7682,87991.0
2018-01-05 10:50:00,84.87,84.9,84.82,84.82,156348.0,74.7682,74.7946,74.7241,74.7241,156348.0
2018-01-05 10:55:00,84.82,84.89,84.82,84.86,193726.0,74.7241,74.7858,74.7241,74.7594,193726.0
2018-01-05 11:00:00,84.86,84.87,84.84,84.86,37736.0,74.7594,74.7682,74.7417,74.7594,37736.0
2018-01-05 11:05:00,84.86,84.87,84.84,84.85,71776.0,74.7594,74.7682,74.7417,74.7506,71776.0
2018-01-05 11:10:00,84.86,84.88,84.85,84.87,88852.0,74.7594,74.777,74.7506,74.7682,88852.0
2018-01-05 11:15:00,84.87,84.91,84.85,84.9,140792.0,74.7682,74.8034,74.7506,74.7946,140792.0
2018-01-05 11:20:00,84.91,84.93,84.89,84.92,113214.0,74.8034,74.821,74.7858,74.8122,113214.0
2018-01-05 11:25:00,84.92,84.98,84.9,84.97,128108.0,74.8122,74.8651,74.7946,74.8563,128108.0
2018-01-05 11:30:00,84.97,85.0,84.97,85.0,64720.0,74.8563,74.8827,74.8563,74.8827,64720.0
2018-01-05 11:35:00,85.01,85.01,84.97,84.97,102890.0,74.8915,74.8915,74.8563,74.8563,102890.0
2018-01-05 11:40:00,84.97,84.97,84.94,84.95,47855.0,74.8563,74.8563,74.8298,74.8386,47855.0
2018-01-05 11:45:00,84.95,84.98,84.94,84.97,139727.0,74.8386,74.8651,74.8298,74.8563,139727.0
2018-01-05 11:50:00,84.98,84.98,84.93,84.97,33218.0,74.8651,74.8651,74.821,74.8563,33218.0
2018-01-05 11:55:00,84.97,84.97,84.91,84.92,30121.0,74.8563,74.8563,74.8034,74.8122,30121.0
2018-01-05 12:00:00,84.92,84.93,84.89,84.9,52124.0,74.8122,74.821,74.7858,74.7946,52124.0
2018-01-05 12:05:00,84.9,84.94,84.9,84.93,30269.0,74.7946,74.8298,74.7946,74.821,30269.0
2018-01-05 12:10:00,84.93,84.97,84.93,84.97,22263.0,74.821,74.8563,74.821,74.8563,22263.0
2018-01-05 12:15:00,84.97,84.99,84.95,84.95,82793.0,74.8563,74.8739,74.8386,74.8386,82793.0
2018-01-05 12:20:00,84.95,84.97,84.94,84.96,28899.0,74.8386,74.8563,74.8298,74.8475,28899.0
2018-01-05 12:25:00,84.96,84.97,84.91,84.93,78702.0,74.8475,74.8563,74.8034,74.821,78702.0
2018-01-05 12:30:00,84.92,84.93,84.9,84.9,18441.0,74.8122,74.821,74.7946,74.7946,18441.0
2018-01-05 12:35:00,84.9,84.9,84.85,84.86,34941.0,74.7946,74.7946,74.7506,74.7594,34941.0
2018-01-05 12:40:00,84.86,84.88,84.86,84.86,18490.0,74.7594,74.777,74.7594,74.7594,18490.0
2018-01-05 12:45:00,84.86,84.87,84.82,84.83,32878.0,74.7594,74.7682,74.7241,74.7329,32878.0
2018-01-05 12:50:00,84.83,84.85,84.79,84.81,25326.0,74.7329,74.7506,74.6977,74.7153,25326.0
2018-01-05 12:55:00,84.8,84.83,84.78,84.83,25815.0,74.7065,74.7329,74.6889,74.7329,25815.0
2018-01-05 13:00:00,84.82,84.83,84.82,84.83,21411.0,74.7241,74.7329,74.7241,74.7329,21411.0
2018-01-05 13:05:00,84.83,84.83,84.79,84.81,24202.0,74.7329,74.7329,74.6977,74.7153,24202.0
2018-01-05 13:10:00,84.82,84.85,84.81,84.84,16006.0,74.7241,74.7506,74.7153,74.7417,16006.0
2018-01-05 13:15:00,84.84,84.9,84.84,84.85,137283.0,74.7417,74.7946,74.7417,74.7506,137283.0
2018-01-05 13:20:00,84.86,84.86,84.83,84.85,24872.0,74.7594,74.7594,74.7329,74.7506,24872.0
2018-01-05 13:25:00,84.84,84.89,84.84,84.89,23294.0,74.7417,74.7858,74.7417,74.7858,23294.0
2018-01-05 13:30:00,84.88,84.91,84.88,84.9,22472.0,74.777,74.8034,74.777,74.7946,22472.0
2018-01-05 13:35:00,84.89,84.9,84.88,84.9,11480.0,74.7858,74.7946,74.777,74.7946,11480.0
2018-01-05 13:40:00,84.89,84.9,84.88,84.89,21350.0,74.7858,74.7946,74.777,74.7858,21350.0
2018-01-05 13:45:00,84.9,84.91,84.89,84.9,33227.0,74.7946,74.8034,74.7858,74.7946,33227.0
2018-01-05 13:50:00,84.89,84.9,84.88,84.88,17892.0,74.7858,74.7946,74.777,74.777,17892.0
2018-01-05 13:55:00,84.88,84.91,84.87,84.89,129470.0,74.777,74.8034,74.7682,74.7858,129470.0
2018-01-05 14:00:00,84.9,84.91,84.89,84.9,25305.0,74.7946,74.8034,74.7858,74.7946,25305.0
2018-01-05 14:05:00,84.9,84.91,84.87,84.88,30337.0,74.7946,74.8034,74.7682,74.777,30337.0
2018-01-05 14:10:00,84.88,84.92,84.88,84.92,15060.0,74.777,74.8122,74.777,74.8122,15060.0
2018-01-05 14:15:00,84.92,84.94,84.92,84.92,26791.0,74.8122,74.8298,74.8122,74.8122,26791.0
2018-01-05 14:20:00,84.92,84.95,84.92,84.94,38275.0,74.8122,74.8386,74.8122,74.8298,38275.0
2018-01-05 14:25:00,84.94,85.0,84.94,84.98,28481.0,74.8298,74.8827,74.8298,74.8651,28481.0
2018-01-05 14:30:00,84.98,85.0,84.98,84.99,28300.0,74.8651,74.8827,74.8651,74.8739,28300.0
2018-01-05 14:35:00,84.99,85.06,84.98,85.05,54918.0,74.8739,74.9356,74.8651,74.9267,54918.0
2018-01-05 14:40:00,85.04,85.05,85.0,85.02,64855.0,74.9179,74.9267,74.8827,74.9003,64855.0
2018-01-05 14:45:00,85.02,85.04,85.0,85.02,36315.0,74.9003,74.9179,74.8827,74.9003,36315.0
2018-01-05 14:50:00,85.02,85.07,85.02,85.05,67432.0,74.9003,74.9444,74.9003,74.9267,67432.0
2018-01-05 14:55:00,85.04,85.04,85.0,85.01,32305.0,74.9179,74.9179,74.8827,74.8915,32305.0
2018-01-05 15:00:00,85.01,85.05,84.99,85.05,38033.0,74.8915,74.9267,74.8739,74.9267,38033.0
2018-01-05 15:05:00,85.05,85.13,85.04,85.12,83542.0,74.9267,74.9972,74.9179,74.9884,83542.0
2018-01-05 15:10:00,85.12,85.13,85.11,85.11,51829.0,74.9884,74.9972,74.9796,74.9796,51829.0
2018-01-05 15:15:00,85.11,85.14,85.11,85.14,48493.0,74.9796,75.006,74.9796,75.006,48493.0
2018-01-05 15:20:00,85.14,85.14,85.12,85.13,25514.0,75.006,75.006,74.9884,74.9972,25514.0
2018-01-05 15:25:00,85.14,85.18,85.13,85.17,68882.0,75.006,75.0413,74.9972,75.0325,68882.0
2018-01-05 15:30:00,85.17,85.23,85.17,85.22,104330.0,75.0325,75.0853,75.0325,75.0765,104330.0
2018-01-05 15:35:00,85.23,85.26,85.22,85.26,114754.0,75.0853,75.1117,75.0765,75.1117,114754.0
2018-01-05 15:40:00,85.26,85.28,85.21,85.23,121791.0,75.1117,75.1294,75.0677,75.0853,121791.0
2018-01-05 15:45:00,85.23,85.33,85.22,85.28,393244.0,75.0853,75.1734,75.0765,75.1294,393244.0
2018-01-05 15:50:00,85.29,85.31,85.28,85.3,203793.0,75.1382,75.1558,75.1294,75.147,203793.0
2018-01-05 15:55:00,85.3,85.31,85.23,85.25,657181.0,75.147,75.1558,75.0853,75.1029,657181.0
2018-01-08 09:30:00,85.15,85.26,84.97,85.0,182969.0,75.0148,75.1117,74.8563,74.8827,182969.0
2018-01-08 09:35:00,85.01,85.01,84.67,84.71,103287.0,74.8915,74.8915,74.592,74.6272,103287.0
2018-01-08 09:40:00,84.72,84.83,84.72,84.75,100089.0,74.636,74.7329,74.636,74.6625,100089.0
2018-01-08 09:45:00,84.75,84.86,84.75,84.85,111597.0,74.6625,74.7594,74.6625,74.7506,111597.0
2018-01-08 09:50:00,84.85,84.91,84.84,84.84,81869.0,74.7506,74.8034,74.7417,74.7417,81869.0
2018-01-08 09:55:00,84.84,84.84,84.75,84.76,496572.0,74.7417,74.7417,74.6625,74.6713,496572.0
2018-01-08 10:00:00,84.76,84.78,84.66,84.67,36827.0,74.6713,74.6889,74.5832,74.592,36827.0
2018-01-08 10:05:00,84.66,84.75,84.62,84.67,76214.0,74.5832,74.6625,74.5479,74.592,76214.0
2018-01-08 10:10:00,84.67,84.7,84.64,84.67,39894.0,74.592,74.6184,74.5655,74.592,39894.0
2018-01-08 10:15:00,84.68,84.68,84.62,84.64,28587.0,74.6008,74.6008,74.5479,74.5655,28587.0
2018-01-08 10:20:00,84.63,84.71,84.63,84.69,29007.0,74.5567,74.6272,74.5567,74.6096,29007.0
2018-01-08 10:25:00,84.69,84.78,84.68,84.75,159131.0,74.6096,74.6889,74.6008,74.6625,159131.0
2018-01-08 10:30:00,84.76,84.79,84.74,84.76,38542.0,74.6713,74.6977,74.6536,74.6713,38542.0
2018-01-08 10:35:00,84.77,84.8,84.7,84.73,34404.0,74.6801,74.7065,74.6184,74.6448,34404.0
2018-01-08 10:40:00,84.72,84.72,84.65,84.67,25414.0,74.636,74.636,74.5744,74.592,25414.0
2018-01-08 10:45:00,84.67,84.72,84.65,84.68,41255.0,74.592,74.636,74.5744,74.6008,41255.0
2018-01-08 10:50:00,84.69,84.7,84.65,84.67,30864.0,74.6096,74.6184,74.5744,74.592,30864.0
2018-01-08 10:55:00,84.66,84.67,84.58,84.59,24443.0,74.5832,74.592,74.5127,74.5215,24443.0
2018-01-08 11:00:00,84.58,84.59,84.55,84.55,34215.0,74.5127,74.5215,74.4863,74.4863,34215.0
2018-01-08 11:05:00,84.56,84.6,84.55,84.56,38230.0,74.4951,74.5303,74.4863,74.4951,38230.0
2018-01-08 11:10:00,84.56,84.57,84.5,84.56,29366.0,74.4951,74.5039,74.4422,74.4951,29366.0
2018-01-08 11:15:00,84.56,84.62,84.54,84.61,417549.0,74.4951,74.5479,74.4774,74.5391,417549.0
2018-01-08 11:20:00,84.61,84.61,84.55,84.56,58647.0,74.5391,74.5391,74.4863,74.4951,58647.0
2018-01-08 11:25:00,84.56,84.59,84.56,84.56,25431.0,74.4951,74.5215,74.4951,74.4951,25431.0
2018-01-08 11:30:00,84.56,84.62,84.56,84.61,29190.0,74.4951,74.5479,74.4951,74.5391,29190.0
2018-01-08 11:35:00,84.6,84.64,84.59,84.61,43047.0,74.5303,74.5655,74.5215,74.5391,43047.0
2018-01-08 11:40:00,84.62,84.66,84.61,84.63,17538.0,74.5479,74.5832,74.5391,74.5567,17538.0
2018-01-08 11:45:00,84.63,84.67,84.63,84.67,9955.0,74.5567,74.592,74.5567,74.592,9955.0
2018-01-08 11:50:00,84.68,84.71,84.66,84.67,29361.0,74.6008,74.6272,74.5832,74.592,29361.0
2018-01-08 11:55:00,84.68,84.71,84.66,84.68,36000.0,74.6008,74.6272,74.5832,74.6008,36000.0
2018-01-08 12:00:00,84.68,84.69,84.66,84.67,20108.0,74.6008,74.6096,74.5832,74.592,20108.0
2018-01-08 12:05:00,84.67,84.71,84.66,84.69,24816.0,74.592,74.6272,74.5832,74.6096,24816.0
2018-01-08 12:10:00,84.69,84.72,84.67,84.69,13880.0,74.6096,74.636,74.592,74.6096,13880.0
2018-01-08 12:15:00,84.68,84.75,84.68,84.74,19706.0,74.6008,74.6625,74.6008,74.6536,19706.0
2018-01-08 12:20:00,84.75,84.76,84.74,84.74,10295.0,74.6625,74.6713,74.6536,74.6536,10295.0
2018-01-08 12:25:00,84.74,84.75,84.7,84.73,190665.0,74.6536,74.6625,74.6184,74.6448,190665.0
2018-01-08 12:30:00,84.73,84.73,84.7,84.7,12031.0,74.6448,74.6448,74.6184,74.6184,12031.0
2018-01-08 12:35:00,84.7,84.74,84.68,84.72,9077.0,74.6184,74.6536,74.6008,74.636,9077.0
2018-01-08 12:40:00,84.73,84.76,84.73,84.76,43350.0,74.6448,74.6713,74.6448,74.6713,43350.0
2018-01-08 12:45:00,84.75,84.79,84.73,84.77,17550.0,74.6625,74.6977,74.6448,74.6801,17550.0
2018-01-08 12:50:00,84.78,84.79,84.76,84.76,19441.0,74.6889,74.6977,74.6713,74.6713,19441.0
2018-01-08 12:55:00,84.76,84.79,84.76,84.78,11342.0,74.6713,74.6977,74.6713,74.6889,11342.0
2018-01-08 13:00:00,84.79,84.81,84.77,84.79,33019.0,74.6977,74.7153,74.6801,74.6977,33019.0
2018-01-08 13:05:00,84.79,84.8,84.77,84.79,14751.0,74.6977,74.7065,74.6801,74.6977,14751.0
2018-01-08 13:10:00,84.79,84.8,84.77,84.79,15940.0,74.6977,74.7065,74.6801,74.6977,15940.0
2018-01-08 13:15:00,84.79,84.82,84.78,84.81,21353.0,74.6977,74.7241,74.6889,74.7153,21353.0
2018-01-08 13:20:00,84.81,84.82,84.79,84.81,14125.0,74.7153,74.7241,74.6977,74.7153,14125.0
2018-01-08 13:25:00,84.82,84.84,84.81,84.83,19313.0,74.7241,74.7417,74.7153,74.7329,19313.0
2018-01-08 13:30:00,84.82,84.85,84.8,84.81,14046.0,74.7241,74.7506,74.7065,74.7153,14046.0
2018-01-08 13:35:00,84.81,84.82,84.79,84.81,20785.0,74.7153,74.7241,74.6977,74.7153,20785.0
2018-01-08 13:40:00,84.81,84.83,84.8,84.82,26380.0,74.7153,74.7329,74.7065,74.7241,26380.0
2018-01-08 13:45:00,84.82,84.83,84.81,84.83,13297.0,74.7241,74.7329,74.7153,74.7329,13297.0
2018-01-08 13:50:00,84.84,84.88,84.83,84.88,9337.0,74.7417,74.777,74.7329,74.777,9337.0
2018-01-08 13:55:00,84.87,84.87,84.84,84.86,22465.0,74.7682,74.7682,74.7417,74.7594,22465.0
2018-01-08 14:00:00,84.86,84.89,84.86,84.88,30923.0,74.7594,74.7858,74.7594,74.777,30923.0
2018-01-08 14:05:00,84.89,84.9,84.88,84.88,25684.0,74.7858,74.7946,74.777,74.777,25684.0
2018-01-08 14:10:00,84.89,84.91,84.87,84.88,33196.0,74.7858,74.8034,74.7682,74.777,33196.0
2018-01-08 14:15:00,84.88,84.89,84.86,84.88,51188.0,74.777,74.7858,74.7594,74.777,51188.0
2018-01-08 14:20:00,84.88,84.88,84.86,84.87,14351.0,74.777,74.777,74.7594,74.7682,14351.0
2018-01-08 14:25:00,84.87,84.87,84.8,84.81,105916.0,74.7682,74.7682,74.7065,74.7153,105916.0
2018-01-08 14:30:00,84.82,84.84,84.81,84.83,27300.0,74.7241,74.7417,74.7153,74.7329,27300.0
2018-01-08 14:35:00,84.83,84.86,84.82,84.85,21760.0,74.7329,74.7594,74.7241,74.7506,21760.0
2018-01-08 14:40:00,84.84,84.89,84.84,84.87,64995.0,74.7417,74.7858,74.7417,74.7682,64995.0
2018-01-08 14:45:00,84.86,84.92,84.86,84.91,21798.0,74.7594,74.8122,74.7594,74.8034,21798.0
2018-01-08 14:50:00,84.9,84.93,84.9,84.92,33839.0,74.7946,74.821,74.7946,74.8122,33839.0
2018-01-08 14:55:00,84.92,84.97,84.92,84.97,30763.0,74.8122,74.8563,74.8122,74.8563,30763.0
2018-01-08 15:00:00,84.96,84.97,84.93,84.94,26605.0,74.8475,74.8563,74.821,74.8298,26605.0
2018-01-08 15:05:00,84.95,84.97,84.94,84.97,37080.0,74.8386,74.8563,74.8298,74.8563,37080.0
2018-01-08 15:10:00,84.96,84.96,84.9,84.9,27376.0,74.8475,74.8475,74.7946,74.7946,27376.0
2018-01-08 15:15:00,84.91,84.91,84.9,84.91,27850.0,74.8034,74.8034,74.7946,74.8034,27850.0
2018-01-08 15:20:00,84.91,84.92,84.88,84.89,40852.0,74.8034,74.8122,74.777,74.7858,40852.0
2018-01-08 15:25:00,84.89,84.9,84.88,84.9,21345.0,74.7858,74.7946,74.777,74.7946,21345.0
2018-01-08 15:30:00,84.89,84.94,84.88,84.94,105742.0,74.7858,74.8298,74.777,74.8298,105742.0
2018-01-08 15:35:00,84.94,84.95,84.92,84.94,80130.0,74.8298,74.8386,74.8122,74.8298,80130.0
2018-01-08 15:40:00,84.95,85.0,84.93,85.0,38892.0,74.8386,74.8827,74.821,74.8827,38892.0
2018-01-08 15:45:00,84.99,85.01,84.97,84.98,120986.0,74.8739,74.8915,74.8563,74.8651,120986.0
2018-01-08 15:50:00,84.98,85.0,84.93,84.95,222214.0,74.8651,74.8827,74.821,74.8386,222214.0
2018-01-08 15:55:00,84.95,84.99,84.93,84.94,312976.0,74.8386,74.8739,74.821,74.8298,312976.0
2018-01-09 09:30:00,85.2,85.52,85.12,85.49,181367.0,75.0589,75.3408,74.9884,75.3144,181367.0
2018-01-09 09:35:00,85.48,85.54,85.43,85.52,249503.0,75.3056,75.3584,75.2615,75.3408,249503.0
2018-01-09 09:40:00,85.53,85.58,85.5,85.54,147364.0,75.3496,75.3937,75.3232,75.3584,147364.0
2018-01-09 09:45:00,85.54,85.6,85.51,85.58,124716.0,75.3584,75.4113,75.332,75.3937,124716.0
2018-01-09 09:50:00,85.57,85.58,85.4,85.44,174128.0,75.3849,75.3937,75.2351,75.2703,174128.0
2018-01-09 09:55:00,85.45,85.48,85.43,85.47,31491.0,75.2791,75.3056,75.2615,75.2968,31491.0
2018-01-09 10:00:00,85.47,85.63,85.46,85.58,75908.0,75.2968,75.4377,75.2879,75.3937,75908.0
2018-01-09 10:05:00,85.59,85.61,85.52,85.59,80547.0,75.4025,75.4201,75.3408,75.4025,80547.0
2018-01-09 10:10:00,85.59,85.66,85.57,85.64,69501.0,75.4025,75.4641,75.3849,75.4465,69501.0
2018-01-09 10:15:00,85.64,85.67,85.6,85.67,112862.0,75.4465,75.4729,75.4113,75.4729,112862.0
2018-01-09 10:20:00,85.66,85.68,85.62,85.66,64579.0,75.4641,75.4818,75.4289,75.4641,64579.0
2018-01-09 10:25:00,85.66,85.73,85.65,85.72,34627.0,75.4641,75.5258,75.4553,75.517,34627.0
2018-01-09 10:30:00,85.72,85.74,85.71,85.72,77287.0,75.517,75.5346,75.5082,75.517,77287.0
2018-01-09 10:35:00,85.73,85.76,85.64,85.64,77870.0,75.5258,75.5522,75.4465,75.4465,77870.0
2018-01-09 10:40:00,85.64,85.74,85.63,85.74,67692.0,75.4465,75.5346,75.4377,75.5346,67692.0
2018-01-09 10:45:00,85.76,85.78,85.73,85.73,80109.0,75.5522,75.5699,75.5258,75.5258,80109.0
2018-01-09 10:50:00,85.72,85.72,85.66,85.68,73228.0,75.517,75.517,75.4641,75.4818,73228.0
2018-01-09 10:55:00,85.69,85.7,85.67,85.7,29729.0,75.4906,75.4994,75.4729,75.4994,29729.0
2018-01-09 11:00:00,85.7,85.76,85.68,85.76,28560.0,75.4994,75.5522,75.4818,75.5522,28560.0
2018-01-09 11:05:00,85.76,85.77,85.73,85.77,78962.0,75.5522,75.561,75.5258,75.561,78962.0
2018-01-09 11:10:00,85.77,85.8,85.75,85.78,76040.0,75.561,75.5875,75.5434,75.5699,76040.0
2018-01-09 11:15:00,85.78,85.85,85.77,85.84,81026.0,75.5699,75.6315,75.561,75.6227,81026.0
2018-01-09 11:20:00,85.85,85.88,85.82,85.88,102912.0,75.6315,75.658,75.6051,75.658,102912.0
2018-01-09 11:25:00,85.87,85.95,85.87,85.91,144138.0,75.6491,75.7196,75.6491,75.6844,144138.0
2018-01-09 11:30:00,85.91,85.92,85.85,85.86,64679.0,75.6844,75.6932,75.6315,75.6403,64679.0
2018-01-09 11:35:00,85.86,85.87,85.83,85.83,29895.0,75.6403,75.6491,75.6139,75.6139,29895.0
2018-01-09 11:40:00,85.84,85.89,85.83,85.84,85437.0,75.6227,75.6668,75.6139,75.6227,85437.0
2018-01-09 11:45:00,85.84,85.84,85.8,85.83,29533.0,75.6227,75.6227,75.5875,75.6139,29533.0
2018-01-09 11:50:00,85.82,85.87,85.82,85.86,36580.0,75.6051,75.6491,75.6051,75.6403,36580.0
2018-01-09 11:55:00,85.86,85.86,85.83,85.83,31786.0,75.6403,75.6403,75.6139,75.6139,31786.0
2018-01-09 12:00:00,85.83,85.87,85.78,85.84,49545.0,75.6139,75.6491,75.5699,75.6227,49545.0
2018-01-09 12:05:00,85.84,85.85,85.8,85.8,33657.0,75.6227,75.6315,75.5875,75.5875,33657.0
2018-01-09 12:10:00,85.79,85.82,85.78,85.82,38530.0,75.5787,75.6051,75.5699,75.6051,38530.0
2018-01-09 12:15:00,85.82,85.83,85.75,85.76,87668.0,75.6051,75.6139,75.5434,75.5522,87668.0
2018-01-09 12:20:00,85.77,85.77,85.72,85.73,38247.0,75.561,75.561,75.517,75.5258,38247.0
2018-01-09 12:25:00,85.73,85.74,85.71,85.71,15502.0,75.5258,75.5346,75.5082,75.5082,15502.0
2018-01-09 12:30:00,85.72,85.72,85.69,85.7,28052.0,75.517,75.517,75.4906,75.4994,28052.0
2018-01-09 12:35:00,85.7,85.71,85.68,85.69,29684.0,75.4994,75.5082,75.4818,75.4906,29684.0
2018-01-09 12:40:00,85.69,85.75,85.69,85.73,380972.0,75.4906,75.5434,75.4906,75.5258,380972.0
2018-01-09 12:45:00,85.73,85.75,85.72,85.73,109055.0,75.5258,75.5434,75.517,75.5258,109055.0
2018-01-09 12:50:00,85.74,85.78,85.73,85.76,27765.0,75.5346,75.5699,75.5258,75.5522,27765.0
2018-01-09 12:55:00,85.75,85.77,85.74,85.77,33668.0,75.5434,75.561,75.5346,75.561,33668.0
2018-01-09 13:00:00,85.77,85.8,85.76,85.8,18128.0,75.561,75.5875,75.5522,75.5875,18128.0
2018-01-09 13:05:00,85.79,85.81,85.78,85.8,18276.0,75.5787,75.5963,75.5699,75.5875,18276.0
2018-01-09 13:10:00,85.8,85.81,85.78,85.8,53441.0,75.5875,75.5963,75.5699,75.5875,53441.0
2018-01-09 13:15:00,85.81,85.85,85.81,85.85,28126.0,75.5963,75.6315,75.5963,75.6315,28126.0
2018-01-09 13:20:00,85.85,85.89,85.84,85.88,37457.0,75.6315,75.6668,75.6227,75.658,37457.0
2018-01-09 13:25:00,85.89,85.9,85.86,85.87,42175.0,75.6668,75.6756,75.6403,75.6491,42175.0
2018-01-09 13:30:00,85.88,85.89,85.87,85.88,16827.0,75.658,75.6668,75.6491,75.658,16827.0
2018-01-09 13:35:00,85.89,85.9,85.87,85.88,41886.0,75.6668,75.6756,75.6491,75.658,41886.0
2018-01-09 13:40:00,85.89,85.93,85.89,85.92,30783.0,75.6668,75.702,75.6668,75.6932,30783.0
2018-01-09 13:45:00,85.93,85.94,85.91,85.92,20548.0,75.702,75.7108,75.6844,75.6932,20548.0
2018-01-09 13:50:00,85.92,85.95,85.91,85.95,16290.0,75.6932,75.7196,75.6844,75.7196,16290.0
2018-01-09 13:55:00,85.94,85.97,85.94,85.97,59770.0,75.7108,75.7372,75.7108,75.7372,59770.0
2018-01-09 14:00:00,85.96,86.0,85.96,85.99,34290.0,75.7284,75.7637,75.7284,75.7549,34290.0
2018-01-09 14:05:00,85.98,86.01,85.98,85.99,45811.0,75.746,75.7725,75.746,75.7549,45811.0
2018-01-09 14:10:00,85.98,86.01,85.98,86.0,79349.0,75.746,75.7725,75.746,75.7637,79349.0
2018-01-09 14:15:00,86.0,86.0,85.95,85.95,102995.0,75.7637,75.7637,75.7196,75.7196,102995.0
2018-01-09 14:20:00,85.95,85.96,85.9,85.9,18008.0,75.7196,75.7284,75.6756,75.6756,18008.0
2018-01-09 14:25:00,85.91,85.92,85.9,85.92,22061.0,75.6844,75.6932,75.6756,75.6932,22061.0
2018-01-09 14:30:00,85.91,85.92,85.87,85.9,42978.0,75.6844,75.6932,75.6491,75.6756,42978.0
2018-01-09 14:35:00,85.9,85.93,85.9,85.93,49725.0,75.6756,75.702,75.6756,75.702,49725.0
2018-01-09 14:40:00,85.92,85.92,85.88,85.9,46350.0,75.6932,75.6932,75.658,75.6756,46350.0
2018-01-09 14:45:00,85.9,85.98,85.89,85.97,34384.0,75.6756,75.746,75.6668,75.7372,34384.0
2018-01-09 14:50:00,85.98,86.01,85.97,85.97,50389.0,75.746,75.7725,75.7372,75.7372,50389.0
2018-01-09 14:55:00,85.98,85.98,85.94,85.95,49013.0,75.746,75.746,75.7108,75.7196,49013.0
2018-01-09 15:00:00,85.95,86.0,85.93,85.97,72058.0,75.7196,75.7637,75.702,75.7372,72058.0
2018-01-09 15:05:00,85.98,86.0,85.97,85.99,37732.0,75.746,75.7637,75.7372,75.7549,37732.0
2018-01-09 15:10:00,85.98,86.01,85.97,86.0,56664.0,75.746,75.7725,75.7372,75.7637,56664.0
2018-01-09 15:15:00,86.01,86.05,86.0,86.04,58794.0,75.7725,75.8077,75.7637,75.7989,58794.0
2018-01-09 15:20:00,86.04,86.04,85.98,85.98,69911.0,75.7989,75.7989,75.746,75.746,69911.0
2018-01-09 15:25:00,85.99,86.0,85.93,85.93,32124.0,75.7549,75.7637,75.702,75.702,32124.0
2018-01-09 15:30:00,85.93,86.02,85.92,86.02,84494.0,75.702,75.7813,75.6932,75.7813,84494.0
2018-01-09 15:35:00,86.02,86.12,86.0,86.11,94322.0,75.7813,75.8694,75.7637,75.8606,94322.0
2018-01-09 15:40:00,86.11,86.12,86.06,86.06,79264.0,75.8606,75.8694,75.8165,75.8165,79264.0
2018-01-09 15:45:00,86.06,86.07,85.94,85.94,223109.0,75.8165,75.8253,75.7108,75.7108,223109.0
2018-01-09 15:50:00,85.94,85.97,85.88,85.92,344977.0,75.7108,75.7372,75.658,75.6932,344977.0
2018-01-09 15:55:00,85.92,85.95,85.85,85.91,586550.0,75.6932,75.7196,75.6315,75.6844,586550.0
2018-01-10 09:30:00,85.65,85.68,85.52,85.54,158248.0,75.4553,75.4818,75.3408,75.3584,158248.0
2018-01-10 09:35:00,85.54,85.57,85.39,85.41,271844.0,75.3584,75.3849,75.2263,75.2439,271844.0
2018-01-10 09:40:00,85.41,85.47,85.34,85.41,192606.0,75.2439,75.2968,75.1822,75.2439,192606.0
2018-01-10 09:45:00,85.4,85.44,85.3,85.37,95529.0,75.2351,75.2703,75.147,75.2087,95529.0
2018-01-10 09:50:00,85.35,85.35,85.15,85.2,156859.0,75.191,75.191,75.0148,75.0589,156859.0
2018-01-10 09:55:00,85.19,85.32,85.17,85.28,295658.0,75.0501,75.1646,75.0325,75.1294,295658.0
2018-01-10 10:00:00,85.27,85.31,85.22,85.29,153907.0,75.1206,75.1558,75.0765,75.1382,153907.0
2018-01-10 10:05:00,85.29,85.35,85.26,85.32,210704.0,75.1382,75.191,75.1117,75.1646,210704.0
2018-01-10 10:10:00,85.33,85.42,85.32,85.42,204927.0,75.1734,75.2527,75.1646,75.2527,204927.0
2018-01-10 10:15:00,85.42,85.51,85.42,85.48,266172.0,75.2527,75.332,75.2527,75.3056,266172.0
2018-01-10 10:20:00,85.49,85.52,85.46,85.5,157931.0,75.3144,75.3408,75.2879,75.3232,157931.0
2018-01-10 10:25:00,85.5,85.54,85.5,85.5,152841.0,75.3232,75.3584,75.3232,75.3232,152841.0
2018-01-10 10:30:00,85.51,85.57,85.5,85.54,207308.0,75.332,75.3849,75.3232,75.3584,207308.0
2018-01-10 10:35:00,85.53,85.6,85.52,85.59,68056.0,75.3496,75.4113,75.3408,75.4025,68056.0
2018-01-10 10:40:00,85.59,85.62,85.52,85.54,176956.0,75.4025,75.4289,75.3408,75.3584,176956.0
2018-01-10 10:45:00,85.54,85.54,85.44,85.45,83677.0,75.3584,75.3584,75.2703,75.2791,83677.0
2018-01-10 10:50:00,85.45,85.46,85.4,85.46,102784.0,75.2791,75.2879,75.2351,75.2879,102784.0
2018-01-10 10:55:00,85.46,85.52,85.45,85.52,499672.0,75.2879,75.3408,75.2791,75.3408,499672.0
2018-01-10 11:00:00,85.52,85.64,85.51,85.63,89573.0,75.3408,75.4465,75.332,75.4377,89573.0
2018-01-10 11:05:00,85.63,85.65,85.6,85.62,61273.0,75.4377,75.4553,75.4113,75.4289,61273.0
2018-01-10 11:10:00,85.62,85.63,85.58,85.59,68583.0,75.4289,75.4377,75.3937,75.4025,68583.0
2018-01-10 11:15:00,85.59,85.63,85.59,85.62,60635.0,75.4025,75.4377,75.4025,75.4289,60635.0
2018-01-10 11:20:00,85.61,85.62,85.58,85.6,66664.0,75.4201,75.4289,75.3937,75.4113,66664.0
2018-01-10 11:25:00,85.59,85.6,85.55,85.55,54728.0,75.4025,75.4113,75.3672,75.3672,54728.0
2018-01-10 11:30:00,85.55,85.62,85.54,85.6,39951.0,75.3672,75.4289,75.3584,75.4113,39951.0
2018-01-10 11:35:00,85.61,85.61,85.55,85.59,112223.0,75.4201,75.4201,75.3672,75.4025,112223.0
2018-01-10 11:40:00,85.59,85.61,85.54,85.56,314426.0,75.4025,75.4201,75.3584,75.376,314426.0
2018-01-10 11:45:00,85.55,85.61,85.55,85.59,331957.0,75.3672,75.4201,75.3672,75.4025,331957.0
2018-01-10 11:50:00,85.6,85.65,85.59,85.64,96574.0,75.4113,75.4553,75.4025,75.4465,96574.0
2018-01-10 11:55:00,85.64,85.65,85.61,85.63,25624.0,75.4465,75.4553,75.4201,75.4377,25624.0
2018-01-10 12:00:00,85.63,85.63,85.56,85.59,27139.0,75.4377,75.4377,75.376,75.4025,27139.0
2018-01-10 12:05:00,85.6,85.63,85.59,85.6,53385.0,75.4113,75.4377,75.4025,75.4113,53385.0
2018-01-10 12:10:00,85.6,85.6,85.57,85.58,31482.0,75.4113,75.4113,75.3849,75.3937,31482.0
2018-01-10 12:15:00,85.58,85.6,85.57,85.59,21586.0,75.3937,75.4113,75.3849,75.4025,21586.0
2018-01-10 12:20:00,85.6,85.62,85.59,85.6,21417.0,75.4113,75.4289,75.4025,75.4113,21417.0
2018-01-10 12:25:00,85.6,85.61,85.58,85.59,37204.0,75.4113,75.4201,75.3937,75.4025,37204.0
2018-01-10 12:30:00,85.59,85.62,85.58,85.59,18453.0,75.4025,75.4289,75.3937,75.4025,18453.0
2018-01-10 12:35:00,85.59,85.63,85.58,85.61,19444.0,75.4025,75.4377,75.3937,75.4201,19444.0
2018-01-10 12:40:00,85.61,85.62,85.59,85.61,19343.0,75.4201,75.4289,75.4025,75.4201,19343.0
2018-01-10 12:45:00,85.61,85.62,85.6,85.62,21732.0,75.4201,75.4289,75.4113,75.4289,21732.0
2018-01-10 12:50:00,85.61,85.65,85.6,85.65,41767.0,75.4201,75.4553,75.4113,75.4553,41767.0
2018-01-10 12:55:00,85.65,85.67,85.64,85.67,28958.0,75.4553,75.4729,75.4465,75.4729,28958.0
2018-01-10 13:00:00,85.68,85.73,85.67,85.71,67156.0,75.4818,75.5258,75.4729,75.5082,67156.0
2018-01-10 13:05:00,85.7,85.73,85.7,85.7,9614.0,75.4994,75.5258,75.4994,75.4994,9614.0
2018-01-10 13:10:00,85.7,85.72,85.67,85.69,531959.0,75.4994,75.517,75.4729,75.4906,531959.0
2018-01-10 13:15:00,85.68,85.68,85.66,85.66,40790.0,75.4818,75.4818,75.4641,75.4641,40790.0
2018-01-10 13:20:00,85.65,85.66,85.61,85.64,152245.0,75.4553,75.4641,75.4201,75.4465,152245.0
2018-01-10 13:25:00,85.64,85.67,85.64,85.65,19710.0,75.4465,75.4729,75.4465,75.4553,19710.0
2018-01-10 13:30:00,85.65,85.66,85.61,85.65,22204.0,75.4553,75.4641,75.4201,75.4553,22204.0
2018-01-10 13:35:00,85.65,85.67,85.64,85.66,18358.0,75.4553,75.4729,75.4465,75.4641,18358.0
2018-01-10 13:40:00,85.66,85.67,85.65,85.66,36871.0,75.4641,75.4729,75.4553,75.4641,36871.0
2018-01-10 13:45:00,85.66,85.68,85.65,85.68,67358.0,75.4641,75.4818,75.4553,75.4818,67358.0
2018-01-10 13:50:00,85.68,85.72,85.68,85.72,25361.0,75.4818,75.517,75.4818,75.517,25361.0
2018-01-10 13:55:00,85.72,85.73,85.68,85.69,21596.0,75.517,75.5258,75.4818,75.4906,21596.0
2018-01-10 14:00:00,85.69,85.7,85.67,85.68,41281.0,75.4906,75.4994,75.4729,75.4818,41281.0
2018-01-10 14:05:00,85.67,85.67,85.6,85.61,50429.0,75.4729,75.4729,75.4113,75.4201,50429.0
2018-01-10 14:10:00,85.6,85.61,85.54,85.59,728440.0,75.4113,75.4201,75.3584,75.4025,728440.0
2018-01-10 14:15:00,85.58,85.61,85.58,85.59,61118.0,75.3937,75.4201,75.3937,75.4025,61118.0
2018-01-10 14:20:00,85.59,85.61,85.54,85.56,132595.0,75.4025,75.4201,75.3584,75.376,132595.0
2018-01-10 14:25:00,85.56,85.57,85.5,85.53,319255.0,75.376,75.3849,75.3232,75.3496,319255.0
2018-01-10 14:30:00,85.53,85.57,85.51,85.56,366620.0,75.3496,75.3849,75.332,75.376,366620.0
2018-01-10 14:35:00,85.56,85.58,85.54,85.54,59884.0,75.376,75.3937,75.3584,75.3584,59884.0
2018-01-10 14:40:00,85.54,85.58,85.53,85.58,80403.0,75.3584,75.3937,75.3496,75.3937,80403.0
2018-01-10 14:45:00,85.58,85.63,85.57,85.6,68912.0,75.3937,75.4377,75.3849,75.4113,68912.0
2018-01-10 14:50:00,85.6,85.67,85.6,85.66,50596.0,75.4113,75.4729,75.4113,75.4641,50596.0
2018-01-10 14:55:00,85.65,85.66,85.61,85.66,45105.0,75.4553,75.4641,75.4201,75.4641,45105.0
2018-01-10 15:00:00,85.65,85.7,85.64,85.68,78488.0,75.4553,75.4994,75.4465,75.4818,78488.0
2018-01-10 15:05:00,85.68,85.74,85.67,85.68,72518.0,75.4818,75.5346,75.4729,75.4818,72518.0
2018-01-10 15:10:00,85.68,85.7,85.66,85.68,44259.0,75.4818,75.4994,75.4641,75.4818,44259.0
2018-01-10 15:15:00,85.69,85.7,85.65,85.66,174855.0,75.4906,75.4994,75.4553,75.4641,174855.0
2018-01-10 15:20:00,85.66,85.69,85.65,85.69,78093.0,75.4641,75.4906,75.4553,75.4906,78093.0
2018-01-10 15:25:00,85.69,85.69,85.67,85.69,128158.0,75.4906,75.4906,75.4729,75.4906,128158.0
2018-01-10 15:30:00,85.68,85.76,85.68,85.74,187673.0,75.4818,75.5522,75.4818,75.5346,187673.0
2018-01-10 15:35:00,85.75,85.8,85.74,85.76,231399.0,75.5434,75.5875,75.5346,75.5522,231399.0
2018-01-10 15:40:00,85.76,85.77,85.73,85.75,223804.0,75.5522,75.561,75.5258,75.5434,223804.0
2018-01-10 15:45:00,85.75,85.77,85.74,85.75,126724.0,75.5434,75.561,75.5346,75.5434,126724.0
2018-01-10 15:50:00,85.75,85.8,85.75,85.8,264284.0,75.5434,75.5875,75.5434,75.5875,264284.0
2018-01-10 15:55:00,85.79,85.81,85.77,85.79,540813.0,75.5787,75.5963,75.561,75.5787,540813.0
2018-01-11 09:30:00,85.94,86.06,85.85,85.91,128103.0,75.7108,75.8165,75.6315,75.6844,128103.0
2018-01-11 09:35:00,85.91,85.92,85.81,85.91,77292.0,75.6844,75.6932,75.5963,75.6844,77292.0
2018-01-11 09:40:00,85.92,85.95,85.89,85.92,154355.0,75.6932,75.7196,75.6668,75.6932,154355.0
2018-01-11 09:45:00,85.9,85.92,85.84,85.84,89630.0,75.6756,75.6932,75.6227,75.6227,89630.0
2018-01-11 09:50:00,85.84,85.93,85.83,85.91,52406.0,75.6227,75.702,75.6139,75.6844,52406.0
2018-01-11 09:55:00,85.9,85.95,85.89,85.95,22693.0,75.6756,75.7196,75.6668,75.7196,22693.0
2018-01-11 10:00:00,85.95,85.95,85.88,85.91,117421.0,75.7196,75.7196,75.658,75.6844,117421.0
2018-01-11 10:05:00,85.9,85.92,85.86,85.87,91707.0,75.6756,75.6932,75.6403,75.6491,91707.0
2018-01-11 10:10:00,85.87,85.88,85.77,85.78,41783.0,75.6491,75.658,75.561,75.5699,41783.0
2018-01-11 10:15:00,85.77,85.8,85.76,85.78,31378.0,75.561,75.5875,75.5522,75.5699,31378.0
2018-01-11 10:20:00,85.79,85.79,85.73,85.74,44938.0,75.5787,75.5787,75.5258,75.5346,44938.0
2018-01-11 10:25:00,85.73,85.79,85.69,85.78,33912.0,75.5258,75.5787,75.4906,75.5699,33912.0
2018-01-11 10:30:00,85.79,85.83,85.73,85.73,78058.0,75.5787,75.6139,75.5258,75.5258,78058.0
2018-01-11 10:35:00,85.73,85.74,85.7,85.73,42549.0,75.5258,75.5346,75.4994,75.5258,42549.0
2018-01-11 10:40:00,85.73,85.76,85.72,85.74,36475.0,75.5258,75.5522,75.517,75.5346,36475.0
2018-01-11 10:45:00,85.74,85.8,85.74,85.78,37817.0,75.5346,75.5875,75.5346,75.5699,37817.0
2018-01-11 10:50:00,85.79,85.85,85.78,85.83,69139.0,75.5787,75.6315,75.5699,75.6139,69139.0
2018-01-11 10:55:00,85.83,85.86,85.79,85.85,89709.0,75.6139,75.6403,75.5787,75.6315,89709.0
2018-01-11 11:00:00,85.86,85.93,85.83,85.9,54138.0,75.6403,75.702,75.6139,75.6756,54138.0
2018-01-11 11:05:00,85.91,85.92,85.88,85.91,42584.0,75.6844,75.6932,75.658,75.6844,42584.0
2018-01-11 11:10:00,85.9,85.91,85.86,85.87,27198.0,75.6756,75.6844,75.6403,75.6491,27198.0
2018-01-11 11:15:00,85.86,85.87,85.82,85.85,26873.0,75.6403,75.6491,75.6051,75.6315,26873.0
2018-01-11 11:20:00,85.84,85.89,85.81,85.88,52318.0,75.6227,75.6668,75.5963,75.658,52318.0
2018-01-11 11:25:00,85.88,85.89,85.8,85.8,41948.0,75.658,75.6668,75.5875,75.5875,41948.0
2018-01-11 11:30:00,85.8,85.81,85.77,85.8,22883.0,75.5875,75.5963,75.561,75.5875,22883.0
2018-01-11 11:35:00,85.8,85.85,85.79,85.84,23651.0,75.5875,75.6315,75.5787,75.6227,23651.0
2018-01-11 11:40:00,85.84,85.84,85.8,85.8,15310.0,75.6227,75.6227,75.5875,75.5875,15310.0
2018-01-11 11:45:00,85.8,85.85,85.79,85.8,13331.0,75.5875,75.6315,75.5787,75.5875,13331.0
2018-01-11 11:50:00,85.81,85.86,85.81,85.84,61803.0,75.5963,75.6403,75.5963,75.6227,61803.0
2018-01-11 11:55:00,85.83,85.88,85.82,85.88,28273.0,75.6139,75.658,75.6051,75.658,28273.0
2018-01-11 12:00:00,85.87,85.87,85.82,85.83,23944.0,75.6491,75.6491,75.6051,75.6139,23944.0
2018-01-11 12:05:00,85.84,85.87,85.84,85.86,29387.0,75.6227,75.6491,75.6227,75.6403,29387.0
2018-01-11 12:10:00,85.87,85.87,85.82,85.86,38621.0,75.6491,75.6491,75.6051,75.6403,38621.0
2018-01-11 12:15:00,85.86,85.86,85.82,85.82,12760.0,75.6403,75.6403,75.6051,75.6051,12760.0
2018-01-11 12:20:00,85.81,85.85,85.81,85.83,32216.0,75.5963,75.6315,75.5963,75.6139,32216.0
2018-01-11 12:25:00,85.83,85.9,85.82,85.89,65670.0,75.6139,75.6756,75.6051,75.6668,65670.0
2018-01-11 12:30:00,85.9,85.95,85.9,85.92,39326.0,75.6756,75.7196,75.6756,75.6932,39326.0
2018-01-11 12:35:00,85.93,85.99,85.91,85.99,39152.0,75.702,75.7549,75.6844,75.7549,39152.0
2018-01-11 12:40:00,86.0,86.0,85.95,85.96,34609.0,75.7637,75.7637,75.7196,75.7284,34609.0
2018-01-11 12:45:00,85.95,86.0,85.95,85.98,29729.0,75.7196,75.7637,75.7196,75.746,29729.0
2018-01-11 12:50:00,85.98,85.99,85.95,85.99,7263.0,75.746,75.7549,75.7196,75.7549,7263.0
2018-01-11 12:55:00,85.99,86.01,85.97,85.97,9922.0,75.7549,75.7725,75.7372,75.7372,9922.0
2018-01-11 13:00:00,85.97,86.0,85.96,85.99,18724.0,75.7372,75.7637,75.7284,75.7549,18724.0
2018-01-11 13:05:00,85.98,86.04,85.98,86.03,29301.0,75.746,75.7989,75.746,75.7901,29301.0
2018-01-11 13:10:00,86.04,86.08,86.03,86.08,15855.0,75.7989,75.8341,75.7901,75.8341,15855.0
2018-01-11 13:15:00,86.07,86.07,86.03,86.04,22592.0,75.8253,75.8253,75.7901,75.7989,22592.0
2018-01-11 13:20:00,86.03,86.06,86.03,86.04,43616.0,75.7901,75.8165,75.7901,75.7989,43616.0
2018-01-11 13:25:00,86.04,86.04,86.01,86.02,30677.0,75.7989,75.7989,75.7725,75.7813,30677.0
2018-01-11 13:30:00,86.02,86.03,85.98,86.0,19828.0,75.7813,75.7901,75.746,75.7637,19828.0
2018-01-11 13:35:00,86.0,86.0,85.97,85.99,22009.0,75.7637,75.7637,75.7372,75.7549,22009.0
2018-01-11 13:40:00,85.99,86.02,85.99,86.0,16060.0,75.7549,75.7813,75.7549,75.7637,16060.0
2018-01-11 13:45:00,86.01,86.02,85.99,86.0,19540.0,75.7725,75.7813,75.7549,75.7637,19540.0
2018-01-11 13:50:00,85.99,86.0,85.96,85.96,9294.0,75.7549,75.7637,75.7284,75.7284,9294.0
2018-01-11 13:55:00,85.96,85.98,85.95,85.97,35619.0,75.7284,75.746,75.7196,75.7372,35619.0
2018-01-11 14:00:00,85.96,85.97,85.95,85.97,21234.0,75.7284,75.7372,75.7196,75.7372,21234.0
2018-01-11 14:05:00,85.97,85.98,85.95,85.96,60147.0,75.7372,75.746,75.7196,75.7284,60147.0
2018-01-11 14:10:00,85.96,85.98,85.95,85.95,20359.0,75.7284,75.746,75.7196,75.7196,20359.0
2018-01-11 14:15:00,85.96,86.03,85.96,86.02,15845.0,75.7284,75.7901,75.7284,75.7813,15845.0
2018-01-11 14:20:00,86.02,86.03,86.0,86.02,24212.0,75.7813,75.7901,75.7637,75.7813,24212.0
2018-01-11 14:25:00,86.02,86.04,86.02,86.04,14637.0,75.7813,75.7989,75.7813,75.7989,14637.0
2018-01-11 14:30:00,86.03,86.04,86.0,86.02,14345.0,75.7901,75.7989,75.7637,75.7813,14345.0
2018-01-11 14:35:00,86.01,86.02,85.98,85.98,21373.0,75.7725,75.7813,75.746,75.746,21373.0
2018-01-11 14:40:00,85.98,85.98,85.95,85.97,21425.0,75.746,75.746,75.7196,75.7372,21425.0
2018-01-11 14:45:00,85.97,86.0,85.95,86.0,18195.0,75.7372,75.7637,75.7196,75.7637,18195.0
2018-01-11 14:50:00,86.0,86.01,85.97,85.98,54002.0,75.7637,75.7725,75.7372,75.746,54002.0
2018-01-11 14:55:00,85.98,86.04,85.98,86.04,29454.0,75.746,75.7989,75.746,75.7989,29454.0
2018-01-11 15:00:00,86.04,86.04,86.0,86.04,44921.0,75.7989,75.7989,75.7637,75.7989,44921.0
2018-01-11 15:05:00,86.04,86.1,86.04,86.07,78983.0,75.7989,75.8518,75.7989,75.8253,78983.0
2018-01-11 15:10:00,86.06,86.07,86.03,86.05,43783.0,75.8165,75.8253,75.7901,75.8077,43783.0
2018-01-11 15:15:00,86.06,86.09,86.05,86.08,42703.0,75.8165,75.843,75.8077,75.8341,42703.0
2018-01-11 15:20:00,86.07,86.1,86.06,86.1,60887.0,75.8253,75.8518,75.8165,75.8518,60887.0
2018-01-11 15:25:00,86.1,86.11,86.06,86.08,145067.0,75.8518,75.8606,75.8165,75.8341,145067.0
2018-01-11 15:30:00,86.07,86.1,86.05,86.09,112171.0,75.8253,75.8518,75.8077,75.843,112171.0
2018-01-11 15:35:00,86.1,86.12,86.06,86.06,75553.0,75.8518,75.8694,75.8165,75.8165,75553.0
2018-01-11 15:40:00,86.06,86.08,86.04,86.06,42449.0,75.8165,75.8341,75.7989,75.8165,42449.0
2018-01-11 15:45:00,86.06,86.1,86.05,86.09,63195.0,75.8165,75.8518,75.8077,75.843,63195.0
2018-01-11 15:50:00,86.1,86.17,86.1,86.17,144073.0,75.8518,75.9134,75.8518,75.9134,144073.0
2018-01-11 15:55:00,86.17,86.18,86.12,86.17,404477.0,75.9134,75.9222,75.8694,75.9134,404477.0
2018-01-12 09:30:00,86.32,86.37,86.24,86.34,361191.0,76.0456,76.0896,75.9751,76.0632,361191.0
2018-01-12 09:35:00,86.34,86.44,86.34,86.42,222188.0,76.0632,76.1513,76.0632,76.1337,222188.0
2018-01-12 09:40:00,86.42,86.6,86.42,86.59,66018.0,76.1337,76.2923,76.1337,76.2834,66018.0
2018-01-12 09:45:00,86.61,86.71,86.6,86.66,157098.0,76.3011,76.3892,76.2923,76.3451,157098.0
2018-01-12 09:50:00,86.66,86.67,86.55,86.59,53084.0,76.3451,76.3539,76.2482,76.2834,53084.0
2018-01-12 09:55:00,86.58,86.63,86.55,86.61,57869.0,76.2746,76.3187,76.2482,76.3011,57869.0
2018-01-12 10:00:00,86.61,86.63,86.59,86.6,78598.0,76.3011,76.3187,76.2834,76.2923,78598.0
2018-01-12 10:05:00,86.6,86.61,86.56,86.61,39357.0,76.2923,76.3011,76.257,76.3011,39357.0
2018-01-12 10:10:00,86.61,86.66,86.59,86.63,22748.0,76.3011,76.3451,76.2834,76.3187,22748.0
2018-01-12 10:15:00,86.63,86.64,86.56,86.58,40859.0,76.3187,76.3275,76.257,76.2746,40859.0
2018-01-12 10:20:00,86.58,86.67,86.58,86.58,83401.0,76.2746,76.3539,76.2746,76.2746,83401.0
2018-01-12 10:25:00,86.59,86.66,86.58,86.65,16657.0,76.2834,76.3451,76.2746,76.3363,16657.0
2018-01-12 10:30:00,86.65,86.65,86.58,86.59,39626.0,76.3363,76.3363,76.2746,76.2834,39626.0
2018-01-12 10:35:00,86.6,86.73,86.59,86.71,69687.0,76.2923,76.4068,76.2834,76.3892,69687.0
2018-01-12 10:40:00,86.71,86.81,86.71,86.8,103897.0,76.3892,76.4773,76.3892,76.4684,103897.0
2018-01-12 10:45:00,86.8,86.85,86.79,86.81,72943.0,76.4684,76.5125,76.4596,76.4773,72943.0
2018-01-12 10:50:00,86.81,86.86,86.8,86.85,79587.0,76.4773,76.5213,76.4684,76.5125,79587.0
2018-01-12 10:55:00,86.85,86.86,86.79,86.82,49156.0,76.5125,76.5213,76.4596,76.4861,49156.0
2018-01-12 11:00:00,86.83,86.83,86.78,86.81,77892.0,76.4949,76.4949,76.4508,76.4773,77892.0
2018-01-12 11:05:00,86.8,86.82,86.69,86.7,206454.0,76.4684,76.4861,76.3715,76.3804,206454.0
2018-01-12 11:10:00,86.69,86.76,86.64,86.67,61238.0,76.3715,76.4332,76.3275,76.3539,61238.0
2018-01-12 11:15:00,86.67,86.72,86.65,86.66,23323.0,76.3539,76.398,76.3363,76.3451,23323.0
2018-01-12 11:20:00,86.66,86.67,86.64,86.65,45550.0,76.3451,76.3539,76.3275,76.3363,45550.0
2018-01-12 11:25:00,86.65,86.71,86.65,86.7,28290.0,76.3363,76.3892,76.3363,76.3804,28290.0
2018-01-12 11:30:00,86.69,86.71,86.67,86.71,21190.0,76.3715,76.3892,76.3539,76.3892,21190.0
2018-01-12 11:35:00,86.7,86.71,86.68,86.71,24252.0,76.3804,76.3892,76.3627,76.3892,24252.0
2018-01-12 11:40:00,86.7,86.72,86.66,86.7,16466.0,76.3804,76.398,76.3451,76.3804,16466.0
2018-01-12 11:45:00,86.7,86.74,86.68,86.73,16529.0,76.3804,76.4156,76.3627,76.4068,16529.0
2018-01-12 11:50:00,86.73,86.75,86.72,86.74,16765.0,76.4068,76.4244,76.398,76.4156,16765.0
2018-01-12 11:55:00,86.74,86.78,86.72,86.78,20616.0,76.4156,76.4508,76.398,76.4508,20616.0
2018-01-12 12:00:00,86.78,86.82,86.78,86.81,37996.0,76.4508,76.4861,76.4508,76.4773,37996.0
2018-01-12 12:05:00,86.81,86.81,86.77,86.8,36891.0,76.4773,76.4773,76.442,76.4684,36891.0
2018-01-12 12:10:00,86.8,86.82,86.79,86.82,18303.0,76.4684,76.4861,76.4596,76.4861,18303.0
2018-01-12 12:15:00,86.83,86.88,86.82,86.86,18655.0,76.4949,76.5389,76.4861,76.5213,18655.0
2018-01-12 12:20:00,86.86,86.86,86.84,86.85,11273.0,76.5213,76.5213,76.5037,76.5125,11273.0
2018-01-12 12:25:00,86.85,86.85,86.8,86.81,29150.0,76.5125,76.5125,76.4684,76.4773,29150.0
2018-01-12 12:30:00,86.81,86.81,86.79,86.79,8224.0,76.4773,76.4773,76.4596,76.4596,8224.0
2018-01-12 12:35:00,86.78,86.81,86.77,86.8,41734.0,76.4508,76.4773,76.442,76.4684,41734.0
2018-01-12 12:40:00,86.8,86.81,86.78,86.8,36577.0,76.4684,76.4773,76.4508,76.4684,36577.0
2018-01-12 12:45:00,86.8,86.82,86.78,86.78,19535.0,76.4684,76.4861,76.4508,76.4508,19535.0
2018-01-12 12:50:00,86.78,86.82,86.77,86.82,58431.0,76.4508,76.4861,76.442,76.4861,58431.0
2018-01-12 12:55:00,86.82,86.86,86.81,86.81,22104.0,76.4861,76.5213,76.4773,76.4773,22104.0
2018-01-12 13:00:00,86.81,86.84,86.81,86.84,43278.0,76.4773,76.5037,76.4773,76.5037,43278.0
2018-01-12 13:05:00,86.84,86.85,86.81,86.82,12910.0,76.5037,76.5125,76.4773,76.4861,12910.0
2018-01-12 13:10:00,86.82,86.82,86.8,86.81,49680.0,76.4861,76.4861,76.4684,76.4773,49680.0
2018-01-12 13:15:00,86.81,86.82,86.76,86.78,40588.0,76.4773,76.4861,76.4332,76.4508,40588.0
2018-01-12 13:20:00,86.79,86.81,86.77,86.79,8786.0,76.4596,76.4773,76.442,76.4596,8786.0
2018-01-12 13:25:00,86.79,86.8,86.76,86.79,35987.0,76.4596,76.4684,76.4332,76.4596,35987.0
2018-01-12 13:30:00,86.79,86.82,86.78,86.8,33470.0,76.4596,76.4861,76.4508,76.4684,33470.0
2018-01-12 13:35:00,86.8,86.81,86.78,86.8,13345.0,76.4684,76.4773,76.4508,76.4684,13345.0
2018-01-12 13:40:00,86.81,86.85,86.8,86.84,12475.0,76.4773,76.5125,76.4684,76.5037,12475.0
2018-01-12 13:45:00,86.84,86.85,86.83,86.84,16932.0,76.5037,76.5125,76.4949,76.5037,16932.0
2018-01-12 13:50:00,86.83,86.88,86.83,86.85,41581.0,76.4949,76.5389,76.4949,76.5125,41581.0
2018-01-12 13:55:00,86.85,86.86,86.81,86.83,16678.0,76.5125,76.5213,76.4773,76.4949,16678.0
2018-01-12 14:00:00,86.82,86.83,86.8,86.82,30367.0,76.4861,76.4949,76.4684,76.4861,30367.0
2018-01-12 14:05:00,86.82,86.83,86.81,86.81,18604.0,76.4861,76.4949,76.4773,76.4773,18604.0
2018-01-12 14:10:00,86.82,86.86,86.82,86.84,48642.0,76.4861,76.5213,76.4861,76.5037,48642.0
2018-01-12 14:15:00,86.85,86.86,86.83,86.85,27247.0,76.5125,76.5213,76.4949,76.5125,27247.0
2018-01-12 14:20:00,86.85,86.85,86.8,86.81,36312.0,76.5125,76.5125,76.4684,76.4773,36312.0
2018-01-12 14:25:00,86.81,86.85,86.8,86.85,28751.0,76.4773,76.5125,76.4684,76.5125,28751.0
2018-01-12 14:30:00,86.85,86.86,86.79,86.8,29096.0,76.5125,76.5213,76.4596,76.4684,29096.0
2018-01-12 14:35:00,86.8,86.81,86.77,86.77,21134.0,76.4684,76.4773,76.442,76.442,21134.0
2018-01-12 14:40:00,86.76,86.76,86.71,86.76,42709.0,76.4332,76.4332,76.3892,76.4332,42709.0
2018-01-12 14:45:00,86.75,86.8,86.75,86.8,37471.0,76.4244,76.4684,76.4244,76.4684,37471.0
2018-01-12 14:50:00,86.79,86.8,86.75,86.77,13908.0,76.4596,76.4684,76.4244,76.442,13908.0
2018-01-12 14:55:00,86.76,86.79,86.74,86.78,47835.0,76.4332,76.4596,76.4156,76.4508,47835.0
2018-01-12 15:00:00,86.78,86.82,86.77,86.79,51981.0,76.4508,76.4861,76.442,76.4596,51981.0
2018-01-12 15:05:00,86.79,86.8,86.76,86.77,16437.0,76.4596,76.4684,76.4332,76.442,16437.0
2018-01-12 15:10:00,86.76,86.77,86.7,86.7,65204.0,76.4332,76.442,76.3804,76.3804,65204.0
2018-01-12 15:15:00,86.7,86.79,86.7,86.77,54617.0,76.3804,76.4596,76.3804,76.442,54617.0
2018-01-12 15:20:00,86.77,86.82,86.77,86.81,41105.0,76.442,76.4861,76.442,76.4773,41105.0
2018-01-12 15:25:00,86.81,86.83,86.77,86.8,80637.0,76.4773,76.4949,76.442,76.4684,80637.0
2018-01-12 15:30:00,86.8,86.88,86.79,86.87,112978.0,76.4684,76.5389,76.4596,76.5301,112978.0
2018-01-12 15:35:00,86.87,86.87,86.83,86.86,38290.0,76.5301,76.5301,76.4949,76.5213,38290.0
2018-01-12 15:40:00,86.87,86.9,86.83,86.85,68565.0,76.5301,76.5565,76.4949,76.5125,68565.0
2018-01-12 15:45:00,86.85,86.91,86.85,86.89,200473.0,76.5125,76.5654,76.5125,76.5477,200473.0
2018-01-12 15:50:00,86.9,86.92,86.8,86.84,371074.0,76.5565,76.5742,76.4684,76.5037,371074.0
2018-01-12 15:55:00,86.84,86.86,86.76,86.82,561558.0,76.5037,76.5213,76.4332,76.4861,561558.0
2018-01-16 09:30:00,87.36,87.47,87.21,87.44,317351.0,76.9618,77.0587,76.8296,77.0323,317351.0
2018-01-16 09:35:00,87.44,87.52,87.37,87.52,173704.0,77.0323,77.1027,76.9706,77.1027,173704.0
2018-01-16 09:40:00,87.53,87.57,87.48,87.55,116397.0,77.1116,77.1468,77.0675,77.1292,116397.0
2018-01-16 09:45:00,87.55,87.75,87.54,87.75,179176.0,77.1292,77.3054,77.1204,77.3054,179176.0
2018-01-16 09:50:00,87.75,87.78,87.71,87.77,132631.0,77.3054,77.3318,77.2701,77.323,132631.0
2018-01-16 09:55:00,87.76,87.81,87.73,87.76,327047.0,77.3142,77.3582,77.2878,77.3142,327047.0
2018-01-16 10:00:00,87.76,87.8,87.73,87.79,285366.0,77.3142,77.3494,77.2878,77.3406,285366.0
2018-01-16 10:05:00,87.77,87.86,87.74,87.85,90460.0,77.323,77.4023,77.2966,77.3935,90460.0
2018-01-16 10:10:00,87.86,87.89,87.83,87.84,75307.0,77.4023,77.4287,77.3758,77.3847,75307.0
2018-01-16 10:15:00,87.85,87.95,87.84,87.94,77671.0,77.3935,77.4816,77.3847,77.4728,77671.0
2018-01-16 10:20:00,87.94,87.94,87.8,87.83,91609.0,77.4728,77.4728,77.3494,77.3758,91609.0
2018-01-16 10:25:00,87.82,87.9,87.82,87.84,77315.0,77.367,77.4375,77.367,77.3847,77315.0
2018-01-16 10:30:00,87.86,87.87,87.78,87.78,32994.0,77.4023,77.4111,77.3318,77.3318,32994.0
2018-01-16 10:35:00,87.78,87.78,87.56,87.67,208515.0,77.3318,77.3318,77.138,77.2349,208515.0
2018-01-16 10:40:00,87.67,87.68,87.57,87.6,39342.0,77.2349,77.2437,77.1468,77.1732,39342.0
2018-01-16 10:45:00,87.59,87.63,87.55,87.61,79581.0,77.1644,77.1997,77.1292,77.182,79581.0
2018-01-16 10:50:00,87.62,87.62,87.52,87.52,118606.0,77.1908,77.1908,77.1027,77.1027,118606.0
2018-01-16 10:55:00,87.53,87.53,87.42,87.46,61909.0,77.1116,77.1116,77.0147,77.0499,61909.0
2018-01-16 11:00:00,87.47,87.58,87.41,87.58,46954.0,77.0587,77.1556,77.0058,77.1556,46954.0
2018-01-16 11:05:00,87.57,87.6,87.45,87.48,56860.0,77.1468,77.1732,77.0411,77.0675,56860.0
2018-01-16 11:10:00,87.47,87.53,87.41,87.42,66918.0,77.0587,77.1116,77.0058,77.0147,66918.0
2018-01-16 11:15:00,87.42,87.51,87.38,87.45,39036.0,77.0147,77.0939,76.9794,77.0411,39036.0
2018-01-16 11:20:00,87.45,87.47,87.35,87.39,48044.0,77.0411,77.0587,76.953,76.9882,48044.0
2018-01-16 11:25:00,87.39,87.45,87.37,87.44,60012.0,76.9882,77.0411,76.9706,77.0323,60012.0
2018-01-16 11:30:00,87.45,87.51,87.42,87.51,50199.0,77.0411,77.0939,77.0147,77.0939,50199.0
2018-01-16 11:35:00,87.51,87.55,87.47,87.54,29836.0,77.0939,77.1292,77.0587,77.1204,29836.0
2018-01-16 11:40:00,87.54,87.55,87.46,87.46,116186.0,77.1204,77.1292,77.0499,77.0499,116186.0
2018-01-16 11:45:00,87.45,87.51,87.39,87.5,104229.0,77.0411,77.0939,76.9882,77.0851,104229.0
2018-01-16 11:50:00,87.5,87.5,87.43,87.46,48741.0,77.0851,77.0851,77.0235,77.0499,48741.0
2018-01-16 11:55:00,87.47,87.49,87.4,87.45,35853.0,77.0587,77.0763,76.997,77.0411,35853.0
2018-01-16 12:00:00,87.45,87.54,87.44,87.53,42725.0,77.0411,77.1204,77.0323,77.1116,42725.0
2018-01-16 12:05:00,87.53,87.58,87.52,87.54,34212.0,77.1116,77.1556,77.1027,77.1204,34212.0
2018-01-16 12:10:00,87.54,87.58,87.54,87.57,19900.0,77.1204,77.1556,77.1204,77.1468,19900.0
2018-01-16 12:15:00,87.57,87.6,87.56,87.59,40238.0,77.1468,77.1732,77.138,77.1644,40238.0
2018-01-16 12:20:00,87.58,87.61,87.51,87.52,21795.0,77.1556,77.182,77.0939,77.1027,21795.0
2018-01-16 12:25:00,87.52,87.56,87.5,87.53,33049.0,77.1027,77.138,77.0851,77.1116,33049.0
2018-01-16 12:30:00,87.54,87.55,87.48,87.5,33806.0,77.1204,77.1292,77.0675,77.0851,33806.0
2018-01-16 12:35:00,87.51,87.55,87.5,87.54,25237.0,77.0939,77.1292,77.0851,77.1204,25237.0
2018-01-16 12:40:00,87.54,87.55,87.46,87.49,37605.0,77.1204,77.1292,77.0499,77.0763,37605.0
2018-01-16 12:45:00,87.48,87.49,87.44,87.48,28419.0,77.0675,77.0763,77.0323,77.0675,28419.0
2018-01-16 12:50:00,87.47,87.47,87.42,87.43,41117.0,77.0587,77.0587,77.0147,77.0235,41117.0
2018-01-16 12:55:00,87.43,87.46,87.41,87.42,27652.0,77.0235,77.0499,77.0058,77.0147,27652.0
2018-01-16 13:00:00,87.43,87.46,87.41,87.41,30559.0,77.0235,77.0499,77.0058,77.0058,30559.0
2018-01-16 13:05:00,87.42,87.46,87.36,87.41,50043.0,77.0147,77.0499,76.9618,77.0058,50043.0
2018-01-16 13:10:00,87.41,87.44,87.38,87.41,31447.0,77.0058,77.0323,76.9794,77.0058,31447.0
2018-01-16 13:15:00,87.41,87.45,87.4,87.42,28871.0,77.0058,77.0411,76.997,77.0147,28871.0
2018-01-16 13:20:00,87.41,87.42,87.34,87.35,22219.0,77.0058,77.0147,76.9442,76.953,22219.0
2018-01-16 13:25:00,87.35,87.38,87.32,87.34,84941.0,76.953,76.9794,76.9266,76.9442,84941.0
2018-01-16 13:30:00,87.34,87.37,87.32,87.33,28017.0,76.9442,76.9706,76.9266,76.9354,28017.0
2018-01-16 13:35:00,87.33,87.36,87.32,87.35,33403.0,76.9354,76.9618,76.9266,76.953,33403.0
2018-01-16 13:40:00,87.36,87.38,87.34,87.36,27494.0,76.9618,76.9794,76.9442,76.9618,27494.0
2018-01-16 13:45:00,87.36,87.41,87.36,87.4,28002.0,76.9618,77.0058,76.9618,76.997,28002.0
2018-01-16 13:50:00,87.38,87.39,87.3,87.31,49377.0,76.9794,76.9882,76.9089,76.9177,49377.0
2018-01-16 13:55:00,87.31,87.33,87.29,87.32,37183.0,76.9177,76.9354,76.9001,76.9266,37183.0
2018-01-16 14:00:00,87.32,87.34,87.24,87.28,43037.0,76.9266,76.9442,76.8561,76.8913,43037.0
2018-01-16 14:05:00,87.28,87.39,87.27,87.34,71509.0,76.8913,76.9882,76.8825,76.9442,71509.0
2018-01-16 14:10:00,87.34,87.38,87.33,87.34,51849.0,76.9442,76.9794,76.9354,76.9442,51849.0
2018-01-16 14:15:00,87.34,87.36,87.25,87.3,49582.0,76.9442,76.9618,76.8649,76.9089,49582.0
2018-01-16 14:20:00,87.3,87.36,87.28,87.32,62733.0,76.9089,76.9618,76.8913,76.9266,62733.0
2018-01-16 14:25:00,87.32,87.37,87.28,87.29,77227.0,76.9266,76.9706,76.8913,76.9001,77227.0
2018-01-16 14:30:00,87.3,87.33,87.25,87.29,94858.0,76.9089,76.9354,76.8649,76.9001,94858.0
2018-01-16 14:35:00,87.29,87.3,87.22,87.22,58587.0,76.9001,76.9089,76.8385,76.8385,58587.0
2018-01-16 14:40:00,87.23,87.26,87.14,87.15,97499.0,76.8473,76.8737,76.768,76.7768,97499.0
2018-01-16 14:45:00,87.14,87.26,87.11,87.2,137420.0,76.768,76.8737,76.7415,76.8208,137420.0
2018-01-16 14:50:00,87.2,87.26,87.2,87.24,54259.0,76.8208,76.8737,76.8208,76.8561,54259.0
2018-01-16 14:55:00,87.24,87.25,87.19,87.21,83329.0,76.8561,76.8649,76.812,76.8296,83329.0
2018-01-16 15:00:00,87.21,87.32,87.2,87.32,79577.0,76.8296,76.9266,76.8208,76.9266,79577.0
2018-01-16 15:05:00,87.31,87.41,87.28,87.4,94101.0,76.9177,77.0058,76.8913,76.997,94101.0
2018-01-16 15:10:00,87.4,87.41,87.29,87.29,53057.0,76.997,77.0058,76.9001,76.9001,53057.0
2018-01-16 15:15:00,87.29,87.3,87.22,87.25,135817.0,76.9001,76.9089,76.8385,76.8649,135817.0
2018-01-16 15:20:00,87.26,87.3,87.24,87.28,67201.0,76.8737,76.9089,76.8561,76.8913,67201.0
2018-01-16 15:25:00,87.28,87.39,87.24,87.38,91150.0,76.8913,76.9882,76.8561,76.9794,91150.0
2018-01-16 15:30:00,87.37,87.38,87.31,87.34,70702.0,76.9706,76.9794,76.9177,76.9442,70702.0
2018-01-16 15:35:00,87.34,87.42,87.34,87.37,119272.0,76.9442,77.0147,76.9442,76.9706,119272.0
2018-01-16 15:40:00,87.38,87.4,87.29,87.38,140147.0,76.9794,76.997,76.9001,76.9794,140147.0
2018-01-16 15:45:00,87.38,87.39,87.31,87.37,170602.0,76.9794,76.9882,76.9177,76.9706,170602.0
2018-01-16 15:50:00,87.38,87.38,87.28,87.28,424669.0,76.9794,76.9794,76.8913,76.8913,424669.0
2018-01-16 15:55:00,87.29,87.33,87.2,87.24,1131024.0,76.9001,76.9354,76.8208,76.8561,1131024.0
2018-01-17 09:30:00,87.65,87.79,87.49,87.58,176385.0,77.2173,77.3406,77.0763,77.1556,176385.0
2018-01-17 09:35:00,87.57,87.61,87.53,87.58,140377.0,77.1468,77.182,77.1116,77.1556,140377.0
2018-01-17 09:40:00,87.58,87.65,87.43,87.53,173963.0,77.1556,77.2173,77.0235,77.1116,173963.0
2018-01-17 09:45:00,87.52,87.62,87.46,87.61,153101.0,77.1027,77.1908,77.0499,77.182,153101.0
2018-01-17 09:50:00,87.62,87.8,87.59,87.77,178341.0,77.1908,77.3494,77.1644,77.323,178341.0
2018-01-17 09:55:00,87.76,87.81,87.61,87.65,73676.0,77.3142,77.3582,77.182,77.2173,73676.0
2018-01-17 10:00:00,87.65,87.79,87.65,87.77,54451.0,77.2173,77.3406,77.2173,77.323,54451.0
2018-01-17 10:05:00,87.77,87.78,87.65,87.73,48193.0,77.323,77.3318,77.2173,77.2878,48193.0
2018-01-17 10:10:00,87.73,87.77,87.7,87.73,41428.0,77.2878,77.323,77.2613,77.2878,41428.0
2018-01-17 10:15:00,87.73,87.75,87.68,87.73,56907.0,77.2878,77.3054,77.2437,77.2878,56907.0
2018-01-17 10:20:00,87.73,87.77,87.69,87.7,48020.0,77.2878,77.323,77.2525,77.2613,48020.0
2018-01-17 10:25:00,87.69,87.7,87.63,87.67,38184.0,77.2525,77.2613,77.1997,77.2349,38184.0
2018-01-17 10:30:00,87.66,87.73,87.65,87.72,55919.0,77.2261,77.2878,77.2173,77.2789,55919.0
2018-01-17 10:35:00,87.72,87.77,87.7,87.74,52978.0,77.2789,77.323,77.2613,77.2966,52978.0
2018-01-17 10:40:00,87.74,87.75,87.69,87.73,42438.0,77.2966,77.3054,77.2525,77.2878,42438.0
2018-01-17 10:45:00,87.74,87.74,87.67,87.68,175906.0,77.2966,77.2966,77.2349,77.2437,175906.0
2018-01-17 10:50:00,87.67,87.68,87.63,87.65,44263.0,77.2349,77.2437,77.1997,77.2173,44263.0
2018-01-17 10:55:00,87.65,87.71,87.65,87.7,89747.0,77.2173,77.2701,77.2173,77.2613,89747.0
2018-01-17 11:00:00,87.7,87.72,87.67,87.69,43327.0,77.2613,77.2789,77.2349,77.2525,43327.0
2018-01-17 11:05:00,87.69,87.79,87.68,87.79,55924.0,77.2525,77.3406,77.2437,77.3406,55924.0
2018-01-17 11:10:00,87.8,87.87,87.8,87.84,72743.0,77.3494,77.4111,77.3494,77.3847,72743.0
2018-01-17 11:15:00,87.86,87.97,87.85,87.97,107895.0,77.4023,77.4992,77.3935,77.4992,107895.0
2018-01-17 11:20:00,87.98,87.98,87.89,87.9,61401.0,77.508,77.508,77.4287,77.4375,61401.0
2018-01-17 11:25:00,87.91,87.92,87.79,87.81,71154.0,77.4463,77.4551,77.3406,77.3582,71154.0
2018-01-17 11:30:00,87.81,87.88,87.8,87.88,47296.0,77.3582,77.4199,77.3494,77.4199,47296.0
2018-01-17 11:35:00,87.88,87.89,87.85,87.86,41684.0,77.4199,77.4287,77.3935,77.4023,41684.0
2018-01-17 11:40:00,87.86,87.89,87.82,87.84,28843.0,77.4023,77.4287,77.367,77.3847,28843.0
2018-01-17 11:45:00,87.83,87.86,87.82,87.86,38829.0,77.3758,77.4023,77.367,77.4023,38829.0
2018-01-17 11:50:00,87.86,87.89,87.84,87.87,68410.0,77.4023,77.4287,77.3847,77.4111,68410.0
2018-01-17 11:55:00,87.87,87.91,87.87,87.91,46785.0,77.4111,77.4463,77.4111,77.4463,46785.0
2018-01-17 12:00:00,87.9,87.91,87.86,87.89,16987.0,77.4375,77.4463,77.4023,77.4287,16987.0
2018-01-17 12:05:00,87.88,87.89,87.85,87.88,50848.0,77.4199,77.4287,77.3935,77.4199,50848.0
2018-01-17 12:10:00,87.88,87.88,87.82,87.85,34775.0,77.4199,77.4199,77.367,77.3935,34775.0
2018-01-17 12:15:00,87.85,87.86,87.82,87.86,34213.0,77.3935,77.4023,77.367,77.4023,34213.0
2018-01-17 12:20:00,87.86,87.92,87.83,87.9,78450.0,77.4023,77.4551,77.3758,77.4375,78450.0
2018-01-17 12:25:00,87.9,87.94,87.89,87.93,15726.0,77.4375,77.4728,77.4287,77.4639,15726.0
2018-01-17 12:30:00,87.92,87.96,87.91,87.96,18942.0,77.4551,77.4904,77.4463,77.4904,18942.0
2018-01-17 12:35:00,87.95,88.02,87.95,88.0,31277.0,77.4816,77.5432,77.4816,77.5256,31277.0
2018-01-17 12:40:00,88.0,88.02,87.95,87.96,60333.0,77.5256,77.5432,77.4816,77.4904,60333.0
2018-01-17 12:45:00,87.96,88.01,87.95,88.0,41483.0,77.4904,77.5344,77.4816,77.5256,41483.0
2018-01-17 12:50:00,88.01,88.06,88.0,88.06,69158.0,77.5344,77.5785,77.5256,77.5785,69158.0
2018-01-17 12:55:00,88.06,88.07,88.03,88.06,25115.0,77.5785,77.5873,77.552,77.5785,25115.0
2018-01-17 13:00:00,88.05,88.08,88.03,88.07,47562.0,77.5697,77.5961,77.552,77.5873,47562.0
2018-01-17 13:05:00,88.07,88.1,88.06,88.09,16075.0,77.5873,77.6137,77.5785,77.6049,16075.0
2018-01-17 13:10:00,88.09,88.1,88.06,88.07,36734.0,77.6049,77.6137,77.5785,77.5873,36734.0
2018-01-17 13:15:00,88.07,88.1,88.05,88.08,23630.0,77.5873,77.6137,77.5697,77.5961,23630.0
2018-01-17 13:20:00,88.09,88.1,88.05,88.05,32247.0,77.6049,77.6137,77.5697,77.5697,32247.0
2018-01-17 13:25:00,88.05,88.06,88.02,88.06,28391.0,77.5697,77.5785,77.5432,77.5785,28391.0
2018-01-17 13:30:00,88.06,88.06,88.0,88.01,37880.0,77.5785,77.5785,77.5256,77.5344,37880.0
2018-01-17 13:35:00,88.01,88.06,88.0,88.05,47689.0,77.5344,77.5785,77.5256,77.5697,47689.0
2018-01-17 13:40:00,88.06,88.09,88.03,88.08,77131.0,77.5785,77.6049,77.552,77.5961,77131.0
2018-01-17 13:45:00,88.09,88.09,88.05,88.08,25980.0,77.6049,77.6049,77.5697,77.5961,25980.0
2018-01-17 13:50:00,88.09,88.12,88.05,88.1,37448.0,77.6049,77.6313,77.5697,77.6137,37448.0
2018-01-17 13:55:00,88.1,88.15,88.09,88.11,48631.0,77.6137,77.6578,77.6049,77.6225,48631.0
2018-01-17 14:00:00,88.11,88.17,88.1,88.17,108404.0,77.6225,77.6754,77.6137,77.6754,108404.0
2018-01-17 14:05:00,88.17,88.19,88.07,88.09,109469.0,77.6754,77.693,77.5873,77.6049,109469.0
2018-01-17 14:10:00,88.1,88.12,87.99,88.02,59923.0,77.6137,77.6313,77.5168,77.5432,59923.0
2018-01-17 14:15:00,88.02,88.09,87.98,88.07,89739.0,77.5432,77.6049,77.508,77.5873,89739.0
2018-01-17 14:20:00,88.07,88.11,88.03,88.11,60394.0,77.5873,77.6225,77.552,77.6225,60394.0
2018-01-17 14:25:00,88.11,88.11,88.05,88.06,32936.0,77.6225,77.6225,77.5697,77.5785,32936.0
2018-01-17 14:30:00,88.06,88.11,88.06,88.11,19389.0,77.5785,77.6225,77.5785,77.6225,19389.0
2018-01-17 14:35:00,88.11,88.14,88.1,88.11,87515.0,77.6225,77.649,77.6137,77.6225,87515.0
2018-01-17 14:40:00,88.11,88.16,88.1,88.16,108001.0,77.6225,77.6666,77.6137,77.6666,108001.0
2018-01-17 14:45:00,88.16,88.2,88.15,88.17,143780.0,77.6666,77.7018,77.6578,77.6754,143780.0
2018-01-17 14:50:00,88.17,88.17,88.12,88.14,176237.0,77.6754,77.6754,77.6313,77.649,176237.0
2018-01-17 14:55:00,88.14,88.17,88.14,88.16,80776.0,77.649,77.6754,77.649,77.6666,80776.0
2018-01-17 15:00:00,88.16,88.25,88.15,88.23,254078.0,77.6666,77.7459,77.6578,77.7282,254078.0
2018-01-17 15:05:00,88.24,88.28,88.23,88.23,69481.0,77.737,77.7723,77.7282,77.7282,69481.0
2018-01-17 15:10:00,88.24,88.25,88.18,88.19,60369.0,77.737,77.7459,77.6842,77.693,60369.0
2018-01-17 15:15:00,88.19,88.23,88.19,88.21,30679.0,77.693,77.7282,77.693,77.7106,30679.0
2018-01-17 15:20:00,88.21,88.22,88.15,88.16,64546.0,77.7106,77.7194,77.6578,77.6666,64546.0
2018-01-17 15:25:00,88.16,88.18,88.12,88.15,53874.0,77.6666,77.6842,77.6313,77.6578,53874.0
2018-01-17 15:30:00,88.14,88.17,88.12,88.15,61876.0,77.649,77.6754,77.6313,77.6578,61876.0
2018-01-17 15:35:00,88.15,88.21,88.13,88.19,135302.0,77.6578,77.7106,77.6401,77.693,135302.0
2018-01-17 15:40:00,88.19,88.22,88.18,88.18,124945.0,77.693,77.7194,77.6842,77.6842,124945.0
2018-01-17 15:45:00,88.18,88.18,88.08,88.09,138302.0,77.6842,77.6842,77.5961,77.6049,138302.0
2018-01-17 15:50:00,88.1,88.12,88.02,88.03,218251.0,77.6137,77.6313,77.5432,77.552,218251.0
2018-01-17 15:55:00,88.03,88.09,87.97,88.09,706484.0,77.552,77.6049,77.4992,77.6049,706484.0
2018-01-18 09:30:00,88.1,88.1,87.88,87.9,184098.0,77.6137,77.6137,77.4199,77.4375,184098.0
2018-01-18 09:35:00,87.9,88.03,87.86,87.94,154601.0,77.4375,77.552,77.4023,77.4728,154601.0
2018-01-18 09:40:00,87.95,87.97,87.74,87.74,98886.0,77.4816,77.4992,77.2966,77.2966,98886.0
2018-01-18 09:45:00,87.74,87.81,87.71,87.74,214175.0,77.2966,77.3582,77.2701,77.2966,214175.0
2018-01-18 09:50:00,87.74,87.8,87.71,87.78,116373.0,77.2966,77.3494,77.2701,77.3318,116373.0
2018-01-18 09:55:00,87.78,87.87,87.76,87.8,61949.0,77.3318,77.4111,77.3142,77.3494,61949.0
2018-01-18 10:00:00,87.8,87.82,87.72,87.78,80573.0,77.3494,77.367,77.2789,77.3318,80573.0
2018-01-18 10:05:00,87.78,87.9,87.78,87.86,123736.0,77.3318,77.4375,77.3318,77.4023,123736.0
2018-01-18 10:10:00,87.86,87.89,87.81,87.87,74732.0,77.4023,77.4287,77.3582,77.4111,74732.0
2018-01-18 10:15:00,87.87,87.93,87.84,87.93,123793.0,77.4111,77.4639,77.3847,77.4639,123793.0
2018-01-18 10:20:00,87.93,87.95,87.75,87.76,61034.0,77.4639,77.4816,77.3054,77.3142,61034.0
2018-01-18 10:25:00,87.77,87.83,87.76,87.81,26457.0,77.323,77.3758,77.3142,77.3582,26457.0
2018-01-18 10:30:00,87.82,87.9,87.82,87.83,183368.0,77.367,77.4375,77.367,77.3758,183368.0
2018-01-18 10:35:00,87.83,87.87,87.82,87.85,31527.0,77.3758,77.4111,77.367,77.3935,31527.0
2018-01-18 10:40:00,87.85,87.85,87.78,87.79,42019.0,77.3935,77.3935,77.3318,77.3406,42019.0
2018-01-18 10:45:00,87.79,87.81,87.69,87.72,90904.0,77.3406,77.3582,77.2525,77.2789,90904.0
2018-01-18 10:50:00,87.72,87.8,87.7,87.78,33925.0,77.2789,77.3494,77.2613,77.3318,33925.0
2018-01-18 10:55:00,87.78,87.78,87.71,87.72,108512.0,77.3318,77.3318,77.2701,77.2789,108512.0
2018-01-18 11:00:00,87.72,87.76,87.68,87.7,99431.0,77.2789,77.3142,77.2437,77.2613,99431.0
2018-01-18 11:05:00,87.71,87.72,87.67,87.7,30291.0,77.2701,77.2789,77.2349,77.2613,30291.0
2018-01-18 11:10:00,87.7,87.77,87.67,87.77,38270.0,77.2613,77.323,77.2349,77.323,38270.0
2018-01-18 11:15:00,87.78,87.81,87.75,87.81,80670.0,77.3318,77.3582,77.3054,77.3582,80670.0
2018-01-18 11:20:00,87.82,87.84,87.73,87.73,215678.0,77.367,77.3847,77.2878,77.2878,215678.0
2018-01-18 11:25:00,87.74,87.79,87.72,87.76,46660.0,77.2966,77.3406,77.2789,77.3142,46660.0
2018-01-18 11:30:00,87.75,87.83,87.74,87.82,41706.0,77.3054,77.3758,77.2966,77.367,41706.0
2018-01-18 11:35:00,87.83,87.83,87.73,87.73,36646.0,77.3758,77.3758,77.2878,77.2878,36646.0
2018-01-18 11:40:00,87.73,87.75,87.63,87.7,49992.0,77.2878,77.3054,77.1997,77.2613,49992.0
2018-01-18 11:45:00,87.7,87.7,87.63,87.65,46024.0,77.2613,77.2613,77.1997,77.2173,46024.0
2018-01-18 11:50:00,87.65,87.67,87.62,87.67,46043.0,77.2173,77.2349,77.1908,77.2349,46043.0
2018-01-18 11:55:00,87.67,87.67,87.62,87.62,36937.0,77.2349,77.2349,77.1908,77.1908,36937.0
2018-01-18 12:00:00,87.61,87.68,87.59,87.67,40620.0,77.182,77.2437,77.1644,77.2349,40620.0
2018-01-18 12:05:00,87.67,87.68,87.65,87.66,35801.0,77.2349,77.2437,77.2173,77.2261,35801.0
2018-01-18 12:10:00,87.65,87.71,87.65,87.7,86297.0,77.2173,77.2701,77.2173,77.2613,86297.0
2018-01-18 12:15:00,87.7,87.74,87.66,87.68,72170.0,77.2613,77.2966,77.2261,77.2437,72170.0
2018-01-18 12:20:00,87.68,87.69,87.65,87.67,18543.0,77.2437,77.2525,77.2173,77.2349,18543.0
2018-01-18 12:25:00,87.67,87.73,87.66,87.72,34796.0,77.2349,77.2878,77.2261,77.2789,34796.0
2018-01-18 12:30:00,87.71,87.73,87.69,87.71,9400.0,77.2701,77.2878,77.2525,77.2701,9400.0
2018-01-18 12:35:00,87.72,87.77,87.7,87.75,198489.0,77.2789,77.323,77.2613,77.3054,198489.0
2018-01-18 12:40:00,87.76,87.77,87.72,87.77,17356.0,77.3142,77.323,77.2789,77.323,17356.0
2018-01-18 12:45:00,87.77,87.79,87.75,87.78,11659.0,77.323,77.3406,77.3054,77.3318,11659.0
2018-01-18 12:50:00,87.79,87.81,87.77,87.81,69810.0,77.3406,77.3582,77.323,77.3582,69810.0
2018-01-18 12:55:00,87.81,87.82,87.78,87.78,19699.0,77.3582,77.367,77.3318,77.3318,19699.0
2018-01-18 13:00:00,87.78,87.78,87.68,87.71,110442.0,77.3318,77.3318,77.2437,77.2701,110442.0
2018-01-18 13:05:00,87.72,87.77,87.72,87.74,8489.0,77.2789,77.323,77.2789,77.2966,8489.0
2018-01-18 13:10:00,87.75,87.81,87.75,87.79,18263.0,77.3054,77.3582,77.3054,77.3406,18263.0
2018-01-18 13:15:00,87.81,87.81,87.78,87.79,12791.0,77.3582,77.3582,77.3318,77.3406,12791.0
2018-01-18 13:20:00,87.8,87.8,87.75,87.76,12874.0,77.3494,77.3494,77.3054,77.3142,12874.0
2018-01-18 13:25:00,87.77,87.78,87.73,87.77,23923.0,77.323,77.3318,77.2878,77.323,23923.0
2018-01-18 13:30:00,87.77,87.81,87.77,87.8,20667.0,77.323,77.3582,77.323,77.3494,20667.0
2018-01-18 13:35:00,87.8,87.83,87.79,87.8,30796.0,77.3494,77.3758,77.3406,77.3494,30796.0
2018-01-18 13:40:00,87.81,87.85,87.8,87.82,55499.0,77.3582,77.3935,77.3494,77.367,55499.0
2018-01-18 13:45:00,87.83,87.89,87.82,87.87,74923.0,77.3758,77.4287,77.367,77.4111,74923.0
2018-01-18 13:50:00,87.88,87.88,87.83,87.84,32786.0,77.4199,77.4199,77.3758,77.3847,32786.0
2018-01-18 13:55:00,87.83,87.93,87.81,87.89,218389.0,77.3758,77.4639,77.3582,77.4287,218389.0
2018-01-18 14:00:00,87.9,87.95,87.88,87.9,298412.0,77.4375,77.4816,77.4199,77.4375,298412.0
2018-01-18 14:05:00,87.91,87.97,87.89,87.96,46936.0,77.4463,77.4992,77.4287,77.4904,46936.0
2018-01-18 14:10:00,87.96,88.02,87.95,88.02,109091.0,77.4904,77.5432,77.4816,77.5432,109091.0
2018-01-18 14:15:00,88.01,88.07,88.0,88.01,78119.0,77.5344,77.5873,77.5256,77.5344,78119.0
2018-01-18 14:20:00,88.01,88.05,87.99,88.05,30473.0,77.5344,77.5697,77.5168,77.5697,30473.0
2018-01-18 14:25:00,88.06,88.11,88.05,88.1,41966.0,77.5785,77.6225,77.5697,77.6137,41966.0
2018-01-18 14:30:00,88.11,88.17,88.08,88.15,60283.0,77.6225,77.6754,77.5961,77.6578,60283.0
2018-01-18 14:35:00,88.14,88.21,88.12,88.14,73015.0,77.649,77.7106,77.6313,77.649,73015.0
2018-01-18 14:40:00,88.13,88.15,88.08,88.08,24034.0,77.6401,77.6578,77.5961,77.5961,24034.0
2018-01-18 14:45:00,88.08,88.1,88.06,88.07,59161.0,77.5961,77.6137,77.5785,77.5873,59161.0
2018-01-18 14:50:00,88.07,88.11,88.05,88.09,63193.0,77.5873,77.6225,77.5697,77.6049,63193.0
2018-01-18 14:55:00,88.09,88.12,88.08,88.11,27463.0,77.6049,77.6313,77.5961,77.6225,27463.0
2018-01-18 15:00:00,88.11,88.11,88.07,88.11,28140.0,77.6225,77.6225,77.5873,77.6225,28140.0
2018-01-18 15:05:00,88.11,88.15,88.1,88.14,42657.0,77.6225,77.6578,77.6137,77.649,42657.0
2018-01-18 15:10:00,88.14,88.14,88.1,88.13,27182.0,77.649,77.649,77.6137,77.6401,27182.0
2018-01-18 15:15:00,88.13,88.15,88.12,88.14,30021.0,77.6401,77.6578,77.6313,77.649,30021.0
2018-01-18 15:20:00,88.14,88.15,88.11,88.11,57469.0,77.649,77.6578,77.6225,77.6225,57469.0
2018-01-18 15:25:00,88.12,88.12,88.05,88.08,43889.0,77.6313,77.6313,77.5697,77.5961,43889.0
2018-01-18 15:30:00,88.07,88.07,87.95,88.01,50362.0,77.5873,77.5873,77.4816,77.5344,50362.0
2018-01-18 15:35:00,88.01,88.06,87.99,88.06,52943.0,77.5344,77.5785,77.5168,77.5785,52943.0
2018-01-18 15:40:00,88.05,88.11,88.03,88.1,66334.0,77.5697,77.6225,77.552,77.6137,66334.0
2018-01-18 15:45:00,88.11,88.11,88.02,88.05,118109.0,77.6225,77.6225,77.5432,77.5697,118109.0
2018-01-18 15:50:00,88.06,88.12,88.06,88.09,439455.0,77.5785,77.6313,77.5785,77.6049,439455.0
2018-01-18 15:55:00,88.09,88.17,88.08,88.12,422494.0,77.6049,77.6754,77.5961,77.6313,422494.0
2018-01-19 09:30:00,88.45,88.45,88.31,88.35,123699.0,77.9221,77.9221,77.7987,77.834,123699.0
2018-01-19 09:35:00,88.36,88.4,88.28,88.35,37093.0,77.8428,77.878,77.7723,77.834,37093.0
2018-01-19 09:40:00,88.34,88.45,88.34,88.38,64222.0,77.8251,77.9221,77.8251,77.8604,64222.0
2018-01-19 09:45:00,88.38,88.43,88.29,88.32,108736.0,77.8604,77.9044,77.7811,77.8075,108736.0
2018-01-19 09:50:00,88.33,88.36,88.3,88.33,76336.0,77.8163,77.8428,77.7899,77.8163,76336.0
2018-01-19 09:55:00,88.33,88.35,88.26,88.3,62786.0,77.8163,77.834,77.7547,77.7899,62786.0
2018-01-19 10:00:00,88.31,88.33,88.17,88.17,90293.0,77.7987,77.8163,77.6754,77.6754,90293.0
2018-01-19 10:05:00,88.17,88.23,88.14,88.21,34129.0,77.6754,77.7282,77.649,77.7106,34129.0
2018-01-19 10:10:00,88.21,88.28,88.21,88.25,25480.0,77.7106,77.7723,77.7106,77.7459,25480.0
2018-01-19 10:15:00,88.25,88.28,88.18,88.25,67478.0,77.7459,77.7723,77.6842,77.7459,67478.0
2018-01-19 10:20:00,88.24,88.27,88.2,88.26,53276.0,77.737,77.7635,77.7018,77.7547,53276.0
2018-01-19 10:25:00,88.27,88.39,88.27,88.35,84349.0,77.7635,77.8692,77.7635,77.834,84349.0
2018-01-19 10:30:00,88.35,88.36,88.31,88.33,41675.0,77.834,77.8428,77.7987,77.8163,41675.0
2018-01-19 10:35:00,88.34,88.42,88.32,88.39,89988.0,77.8251,77.8956,77.8075,77.8692,89988.0
2018-01-19 10:40:00,88.39,88.41,88.36,88.37,40841.0,77.8692,77.8868,77.8428,77.8516,40841.0
2018-01-19 10:45:00,88.37,88.38,88.31,88.31,35385.0,77.8516,77.8604,77.7987,77.7987,35385.0
2018-01-19 10:50:00,88.32,88.32,88.23,88.24,42181.0,77.8075,77.8075,77.7282,77.737,42181.0
2018-01-19 10:55:00,88.25,88.31,88.24,88.29,40823.0,77.7459,77.7987,77.737,77.7811,40823.0
2018-01-19 11:00:00,88.29,88.29,88.2,88.21,25252.0,77.7811,77.7811,77.7018,77.7106,25252.0
2018-01-19 11:05:00,88.2,88.24,88.16,88.19,57275.0,77.7018,77.737,77.6666,77.693,57275.0
2018-01-19 11:10:00,88.2,88.26,88.2,88.26,19430.0,77.7018,77.7547,77.7018,77.7547,19430.0
2018-01-19 11:15:00,88.25,88.27,88.23,88.26,23503.0,77.7459,77.7635,77.7282,77.7547,23503.0
2018-01-19 11:20:00,88.25,88.27,88.2,88.22,32780.0,77.7459,77.7635,77.7018,77.7194,32780.0
2018-01-19 11:25:00,88.23,88.29,88.2,88.27,34689.0,77.7282,77.7811,77.7018,77.7635,34689.0
2018-01-19 11:30:00,88.28,88.29,88.22,88.23,22602.0,77.7723,77.7811,77.7194,77.7282,22602.0
2018-01-19 11:35:00,88.23,88.26,88.22,88.23,14445.0,77.7282,77.7547,77.7194,77.7282,14445.0
2018-01-19 11:40:00,88.24,88.27,88.24,88.27,29124.0,77.737,77.7635,77.737,77.7635,29124.0
2018-01-19 11:45:00,88.27,88.28,88.22,88.23,77781.0,77.7635,77.7723,77.7194,77.7282,77781.0
2018-01-19 11:50:00,88.23,88.25,88.22,88.24,47681.0,77.7282,77.7459,77.7194,77.737,47681.0
2018-01-19 11:55:00,88.24,88.24,88.19,88.22,35555.0,77.737,77.737,77.693,77.7194,35555.0
2018-01-19 12:00:00,88.21,88.22,88.17,88.17,22098.0,77.7106,77.7194,77.6754,77.6754,22098.0
2018-01-19 12:05:00,88.18,88.21,88.18,88.19,37330.0,77.6842,77.7106,77.6842,77.693,37330.0
2018-01-19 12:10:00,88.19,88.19,88.16,88.17,16508.0,77.693,77.693,77.6666,77.6754,16508.0
2018-01-19 12:15:00,88.17,88.22,88.17,88.22,36071.0,77.6754,77.7194,77.6754,77.7194,36071.0
2018-01-19 12:20:00,88.22,88.22,88.18,88.19,12995.0,77.7194,77.7194,77.6842,77.693,12995.0
2018-01-19 12:25:00,88.19,88.19,88.15,88.17,17654.0,77.693,77.693,77.6578,77.6754,17654.0
2018-01-19 12:30:00,88.18,88.2,88.16,88.18,23260.0,77.6842,77.7018,77.6666,77.6842,23260.0
2018-01-19 12:35:00,88.18,88.2,88.16,88.19,28370.0,77.6842,77.7018,77.6666,77.693,28370.0
2018-01-19 12:40:00,88.18,88.19,88.15,88.18,24063.0,77.6842,77.693,77.6578,77.6842,24063.0
2018-01-19 12:45:00,88.18,88.24,88.17,88.24,50171.0,77.6842,77.737,77.6754,77.737,50171.0
2018-01-19 12:50:00,88.24,88.25,88.19,88.2,20891.0,77.737,77.7459,77.693,77.7018,20891.0
2018-01-19 12:55:00,88.2,88.21,88.16,88.16,20200.0,77.7018,77.7106,77.6666,77.6666,20200.0
2018-01-19 13:00:00,88.16,88.18,88.13,88.14,24057.0,77.6666,77.6842,77.6401,77.649,24057.0
2018-01-19 13:05:00,88.14,88.15,88.09,88.12,18666.0,77.649,77.6578,77.6049,77.6313,18666.0
2018-01-19 13:10:00,88.13,88.15,88.1,88.14,30974.0,77.6401,77.6578,77.6137,77.649,30974.0
2018-01-19 13:15:00,88.14,88.15,88.12,88.15,14091.0,77.649,77.6578,77.6313,77.6578,14091.0
2018-01-19 13:20:00,88.15,88.15,88.08,88.08,17027.0,77.6578,77.6578,77.5961,77.5961,17027.0
2018-01-19 13:25:00,88.09,88.1,88.07,88.1,14315.0,77.6049,77.6137,77.5873,77.6137,14315.0
2018-01-19 13:30:00,88.1,88.12,88.09,88.1,7163.0,77.6137,77.6313,77.6049,77.6137,7163.0
2018-01-19 13:35:00,88.1,88.12,88.07,88.08,79008.0,77.6137,77.6313,77.5873,77.5961,79008.0
2018-01-19 13:40:00,88.07,88.11,88.06,88.07,57249.0,77.5873,77.6225,77.5785,77.5873,57249.0
2018-01-19 13:45:00,88.07,88.07,88.0,88.0,27642.0,77.5873,77.5873,77.5256,77.5256,27642.0
2018-01-19 13:50:00,88.01,88.05,88.01,88.05,11826.0,77.5344,77.5697,77.5344,77.5697,11826.0
2018-01-19 13:55:00,88.05,88.05,88.0,88.02,18305.0,77.5697,77.5697,77.5256,77.5432,18305.0
2018-01-19 14:00:00,88.03,88.07,88.01,88.05,32657.0,77.552,77.5873,77.5344,77.5697,32657.0
2018-01-19 14:05:00,88.04,88.09,88.03,88.09,47448.0,77.5609,77.6049,77.552,77.6049,47448.0
2018-01-19 14:10:00,88.09,88.11,88.06,88.11,20440.0,77.6049,77.6225,77.5785,77.6225,20440.0
2018-01-19 14:15:00,88.12,88.15,88.1,88.15,32383.0,77.6313,77.6578,77.6137,77.6578,32383.0
2018-01-19 14:20:00,88.15,88.19,88.15,88.19,26457.0,77.6578,77.693,77.6578,77.693,26457.0
2018-01-19 14:25:00,88.19,88.21,88.17,88.2,50990.0,77.693,77.7106,77.6754,77.7018,50990.0
2018-01-19 14:30:00,88.2,88.28,88.2,88.25,48170.0,77.7018,77.7723,77.7018,77.7459,48170.0
2018-01-19 14:35:00,88.26,88.26,88.22,88.24,71711.0,77.7547,77.7547,77.7194,77.737,71711.0
2018-01-19 14:40:00,88.24,88.27,88.23,88.24,24805.0,77.737,77.7635,77.7282,77.737,24805.0
2018-01-19 14:45:00,88.24,88.27,88.23,88.27,23476.0,77.737,77.7635,77.7282,77.7635,23476.0
2018-01-19 14:50:00,88.26,88.29,88.26,88.28,41261.0,77.7547,77.7811,77.7547,77.7723,41261.0
2018-01-19 14:55:00,88.27,88.27,88.25,88.25,25107.0,77.7635,77.7635,77.7459,77.7459,25107.0
2018-01-19 15:00:00,88.26,88.26,88.23,88.26,27857.0,77.7547,77.7547,77.7282,77.7547,27857.0
2018-01-19 15:05:00,88.25,88.26,88.22,88.22,23160.0,77.7459,77.7547,77.7194,77.7194,23160.0
2018-01-19 15:10:00,88.23,88.26,88.22,88.25,32434.0,77.7282,77.7547,77.7194,77.7459,32434.0
2018-01-19 15:15:00,88.25,88.28,88.24,88.27,32790.0,77.7459,77.7723,77.737,77.7635,32790.0
2018-01-19 15:20:00,88.27,88.33,88.27,88.33,58283.0,77.7635,77.8163,77.7635,77.8163,58283.0
2018-01-19 15:25:00,88.32,88.43,88.31,88.42,112841.0,77.8075,77.9044,77.7987,77.8956,112841.0
2018-01-19 15:30:00,88.42,88.48,88.42,88.44,99975.0,77.8956,77.9485,77.8956,77.9132,99975.0
2018-01-19 15:35:00,88.44,88.44,88.37,88.38,78412.0,77.9132,77.9132,77.8516,77.8604,78412.0
2018-01-19 15:40:00,88.38,88.4,88.38,88.39,61898.0,77.8604,77.878,77.8604,77.8692,61898.0
2018-01-19 15:45:00,88.39,88.39,88.36,88.39,101451.0,77.8692,77.8692,77.8428,77.8692,101451.0
2018-01-19 15:50:00,88.39,88.44,88.39,88.41,265620.0,77.8692,77.9132,77.8692,77.8868,265620.0
2018-01-19 15:55:00,88.41,88.47,88.39,88.44,719092.0,77.8868,77.9397,77.8692,77.9132,719092.0
2018-01-22 09:30:00,88.41,88.51,88.25,88.46,151498.0,77.8868,77.9749,77.7459,77.9309,151498.0
2018-01-22 09:35:00,88.46,88.49,88.29,88.31,147349.0,77.9309,77.9573,77.7811,77.7987,147349.0
2018-01-22 09:40:00,88.31,88.43,88.3,88.39,66698.0,77.7987,77.9044,77.7899,77.8692,66698.0
2018-01-22 09:45:00,88.39,88.46,88.37,88.38,55141.0,77.8692,77.9309,77.8516,77.8604,55141.0
2018-01-22 09:50:00,88.38,88.41,88.32,88.37,47953.0,77.8604,77.8868,77.8075,77.8516,47953.0
2018-01-22 09:55:00,88.37,88.45,88.35,88.4,49489.0,77.8516,77.9221,77.834,77.878,49489.0
2018-01-22 10:00:00,88.4,88.49,88.39,88.42,93017.0,77.878,77.9573,77.8692,77.8956,93017.0
2018-01-22 10:05:00,88.41,88.52,88.36,88.52,94487.0,77.8868,77.9837,77.8428,77.9837,94487.0
2018-01-22 10:10:00,88.52,88.6,88.49,88.5,80285.0,77.9837,78.0542,77.9573,77.9661,80285.0
2018-01-22 10:15:00,88.5,88.6,88.46,88.57,79455.0,77.9661,78.0542,77.9309,78.0278,79455.0
2018-01-22 10:20:00,88.56,88.59,88.54,88.59,132871.0,78.019,78.0454,78.0013,78.0454,132871.0
2018-01-22 10:25:00,88.58,88.65,88.57,88.62,39567.0,78.0366,78.0982,78.0278,78.0718,39567.0
2018-01-22 10:30:00,88.62,88.65,88.6,88.62,77562.0,78.0718,78.0982,78.0542,78.0718,77562.0
2018-01-22 10:35:00,88.63,88.67,88.6,88.64,100579.0,78.0806,78.1159,78.0542,78.0894,100579.0
2018-01-22 10:40:00,88.64,88.72,88.62,88.69,113251.0,78.0894,78.1599,78.0718,78.1335,113251.0
2018-01-22 10:45:00,88.69,88.7,88.64,88.65,77602.0,78.1335,78.1423,78.0894,78.0982,77602.0
2018-01-22 10:50:00,88.66,88.67,88.63,88.64,123229.0,78.1071,78.1159,78.0806,78.0894,123229.0
2018-01-22 10:55:00,88.64,88.67,88.62,88.62,84369.0,78.0894,78.1159,78.0718,78.0718,84369.0
2018-01-22 11:00:00,88.62,88.67,88.59,88.63,69968.0,78.0718,78.1159,78.0454,78.0806,69968.0
2018-01-22 11:05:00,88.63,88.63,88.58,88.59,34346.0,78.0806,78.0806,78.0366,78.0454,34346.0
2018-01-22 11:10:00,88.59,88.61,88.56,88.6,27248.0,78.0454,78.063,78.019,78.0542,27248.0
2018-01-22 11:15:00,88.59,88.61,88.54,88.58,28648.0,78.0454,78.063,78.0013,78.0366,28648.0
2018-01-22 11:20:00,88.58,88.61,88.56,88.58,45947.0,78.0366,78.063,78.019,78.0366,45947.0
2018-01-22 11:25:00,88.58,88.59,88.5,88.51,80581.0,78.0366,78.0454,77.9661,77.9749,80581.0
2018-01-22 11:30:00,88.51,88.57,88.5,88.56,29272.0,77.9749,78.0278,77.9661,78.019,29272.0
2018-01-22 11:35:00,88.56,88.58,88.52,88.58,22966.0,78.019,78.0366,77.9837,78.0366,22966.0
2018-01-22 11:40:00,88.57,88.59,88.53,88.54,13324.0,78.0278,78.0454,77.9925,78.0013,13324.0
2018-01-22 11:45:00,88.54,88.57,88.49,88.56,59054.0,78.0013,78.0278,77.9573,78.019,59054.0
2018-01-22 11:50:00,88.56,88.57,88.54,88.56,62825.0,78.019,78.0278,78.0013,78.019,62825.0
2018-01-22 11:55:00,88.57,88.67,88.56,88.67,119695.0,78.0278,78.1159,78.019,78.1159,119695.0
2018-01-22 12:00:00,88.66,88.69,88.61,88.66,30847.0,78.1071,78.1335,78.063,78.1071,30847.0
2018-01-22 12:05:00,88.67,88.7,88.65,88.69,81833.0,78.1159,78.1423,78.0982,78.1335,81833.0
2018-01-22 12:10:00,88.68,88.72,88.67,88.7,31523.0,78.1247,78.1599,78.1159,78.1423,31523.0
2018-01-22 12:15:00,88.69,88.73,88.67,88.69,26846.0,78.1335,78.1687,78.1159,78.1335,26846.0
2018-01-22 12:20:00,88.7,88.74,88.68,88.72,33911.0,78.1423,78.1775,78.1247,78.1599,33911.0
2018-01-22 12:25:00,88.72,88.79,88.68,88.79,50215.0,78.1599,78.2216,78.1247,78.2216,50215.0
2018-01-22 12:30:00,88.78,88.84,88.78,88.82,43032.0,78.2128,78.2656,78.2128,78.248,43032.0
2018-01-22 12:35:00,88.82,88.87,88.82,88.83,33022.0,78.248,78.2921,78.248,78.2568,33022.0
2018-01-22 12:40:00,88.83,88.88,88.82,88.85,27661.0,78.2568,78.3009,78.248,78.2744,27661.0
2018-01-22 12:45:00,88.86,88.87,88.82,88.85,34590.0,78.2833,78.2921,78.248,78.2744,34590.0
2018-01-22 12:50:00,88.86,88.88,88.83,88.84,46791.0,78.2833,78.3009,78.2568,78.2656,46791.0
2018-01-22 12:55:00,88.84,88.86,88.8,88.81,30681.0,78.2656,78.2833,78.2304,78.2392,30681.0
2018-01-22 13:00:00,88.81,88.83,88.76,88.77,36656.0,78.2392,78.2568,78.1952,78.204,36656.0
2018-01-22 13:05:00,88.77,88.83,88.77,88.81,27940.0,78.204,78.2568,78.204,78.2392,27940.0
2018-01-22 13:10:00,88.81,88.87,88.81,88.86,30039.0,78.2392,78.2921,78.2392,78.2833,30039.0
2018-01-22 13:15:00,88.86,88.87,88.83,88.85,10277.0,78.2833,78.2921,78.2568,78.2744,10277.0
2018-01-22 13:20:00,88.85,88.85,88.83,88.84,39267.0,78.2744,78.2744,78.2568,78.2656,39267.0
2018-01-22 13:25:00,88.85,88.88,88.85,88.85,20382.0,78.2744,78.3009,78.2744,78.2744,20382.0
2018-01-22 13:30:00,88.86,88.88,88.83,88.83,29675.0,78.2833,78.3009,78.2568,78.2568,29675.0
2018-01-22 13:35:00,88.84,88.84,88.8,88.8,52069.0,78.2656,78.2656,78.2304,78.2304,52069.0
2018-01-22 13:40:00,88.8,88.83,88.79,88.81,27160.0,78.2304,78.2568,78.2216,78.2392,27160.0
2018-01-22 13:45:00,88.8,88.82,88.79,88.79,15978.0,78.2304,78.248,78.2216,78.2216,15978.0
2018-01-22 13:50:00,88.78,88.79,88.74,88.74,20147.0,78.2128,78.2216,78.1775,78.1775,20147.0
2018-01-22 13:55:00,88.74,88.78,88.73,88.78,48834.0,78.1775,78.2128,78.1687,78.2128,48834.0
2018-01-22 14:00:00,88.78,88.8,88.74,88.76,25129.0,78.2128,78.2304,78.1775,78.1952,25129.0
2018-01-22 14:05:00,88.75,88.79,88.73,88.75,17879.0,78.1863,78.2216,78.1687,78.1863,17879.0
2018-01-22 14:10:00,88.75,88.8,88.74,88.78,192860.0,78.1863,78.2304,78.1775,78.2128,192860.0
2018-01-22 14:15:00,88.78,88.8,88.76,88.77,25943.0,78.2128,78.2304,78.1952,78.204,25943.0
2018-01-22 14:20:00,88.76,88.77,88.66,88.69,78790.0,78.1952,78.204,78.1071,78.1335,78790.0
2018-01-22 14:25:00,88.69,88.71,88.67,88.71,25160.0,78.1335,78.1511,78.1159,78.1511,25160.0
2018-01-22 14:30:00,88.7,88.76,88.69,88.76,37835.0,78.1423,78.1952,78.1335,78.1952,37835.0
2018-01-22 14:35:00,88.75,88.78,88.74,88.77,19405.0,78.1863,78.2128,78.1775,78.204,19405.0
2018-01-22 14:40:00,88.76,88.77,88.73,88.74,22010.0,78.1952,78.204,78.1687,78.1775,22010.0
2018-01-22 14:45:00,88.75,88.8,88.74,88.79,74474.0,78.1863,78.2304,78.1775,78.2216,74474.0
2018-01-22 14:50:00,88.79,88.8,88.78,88.79,49984.0,78.2216,78.2304,78.2128,78.2216,49984.0
2018-01-22 14:55:00,88.79,88.8,88.75,88.75,57219.0,78.2216,78.2304,78.1863,78.1863,57219.0
2018-01-22 15:00:00,88.75,88.8,88.73,88.79,47858.0,78.1863,78.2304,78.1687,78.2216,47858.0
2018-01-22 15:05:00,88.79,88.79,88.75,88.77,38452.0,78.2216,78.2216,78.1863,78.204,38452.0
2018-01-22 15:10:00,88.77,88.78,88.75,88.78,38289.0,78.204,78.2128,78.1863,78.2128,38289.0
2018-01-22 15:15:00,88.77,88.79,88.74,88.76,27351.0,78.204,78.2216,78.1775,78.1952,27351.0
2018-01-22 15:20:00,88.77,88.79,88.76,88.78,29527.0,78.204,78.2216,78.1952,78.2128,29527.0
2018-01-22 15:25:00,88.78,88.8,88.76,88.77,95585.0,78.2128,78.2304,78.1952,78.204,95585.0
2018-01-22 15:30:00,88.77,88.81,88.74,88.77,67950.0,78.204,78.2392,78.1775,78.204,67950.0
2018-01-22 15:35:00,88.77,88.79,88.74,88.78,82905.0,78.204,78.2216,78.1775,78.2128,82905.0
2018-01-22 15:40:00,88.78,88.8,88.76,88.78,162845.0,78.2128,78.2304,78.1952,78.2128,162845.0
2018-01-22 15:45:00,88.79,88.9,88.78,88.9,108387.0,78.2216,78.3185,78.2128,78.3185,108387.0
2018-01-22 15:50:00,88.9,88.93,88.88,88.9,198860.0,78.3185,78.3449,78.3009,78.3185,198860.0
2018-01-22 15:55:00,88.9,89.03,88.88,89.03,470060.0,78.3185,78.433,78.3009,78.433,470060.0
2018-01-23 09:30:00,89.01,89.01,88.75,88.81,229109.0,78.4154,78.4154,78.1863,78.2392,229109.0
2018-01-23 09:35:00,88.8,88.87,88.78,88.87,197417.0,78.2304,78.2921,78.2128,78.2921,197417.0
2018-01-23 09:40:00,88.88,88.98,88.85,88.98,173729.0,78.3009,78.389,78.2744,78.389,173729.0
2018-01-23 09:45:00,88.97,89.05,88.94,88.99,129020.0,78.3802,78.4506,78.3537,78.3978,129020.0
2018-01-23 09:50:00,89.0,89.04,88.73,88.81,102299.0,78.4066,78.4418,78.1687,78.2392,102299.0
2018-01-23 09:55:00,88.82,88.92,88.71,88.84,164524.0,78.248,78.3361,78.1511,78.2656,164524.0
2018-01-23 10:00:00,88.84,88.9,88.78,88.81,183559.0,78.2656,78.3185,78.2128,78.2392,183559.0
2018-01-23 10:05:00,88.81,88.84,88.77,88.83,173192.0,78.2392,78.2656,78.204,78.2568,173192.0
2018-01-23 10:10:00,88.84,88.95,88.83,88.92,70505.0,78.2656,78.3625,78.2568,78.3361,70505.0
2018-01-23 10:15:00,88.91,88.99,88.91,88.98,49773.0,78.3273,78.3978,78.3273,78.389,49773.0
2018-01-23 10:20:00,88.97,88.98,88.88,88.94,120750.0,78.3802,78.389,78.3009,78.3537,120750.0
2018-01-23 10:25:00,88.94,89.04,88.94,89.04,451626.0,78.3537,78.4418,78.3537,78.4418,451626.0
2018-01-23 10:30:00,89.03,89.09,89.01,89.08,118542.0,78.433,78.4859,78.4154,78.4771,118542.0
2018-01-23 10:35:00,89.06,89.1,89.01,89.1,52444.0,78.4594,78.4947,78.4154,78.4947,52444.0
2018-01-23 10:40:00,89.1,89.13,89.06,89.1,62415.0,78.4947,78.5211,78.4594,78.4947,62415.0
2018-01-23 10:45:00,89.11,89.15,89.04,89.07,82132.0,78.5035,78.5387,78.4418,78.4683,82132.0
2018-01-23 10:50:00,89.07,89.1,89.04,89.07,147515.0,78.4683,78.4947,78.4418,78.4683,147515.0
2018-01-23 10:55:00,89.08,89.18,89.07,89.16,123256.0,78.4771,78.5652,78.4683,78.5475,123256.0
2018-01-23 11:00:00,89.15,89.18,89.07,89.1,116581.0,78.5387,78.5652,78.4683,78.4947,116581.0
2018-01-23 11:05:00,89.1,89.11,89.07,89.08,39175.0,78.4947,78.5035,78.4683,78.4771,39175.0
2018-01-23 11:10:00,89.07,89.08,89.03,89.05,65223.0,78.4683,78.4771,78.433,78.4506,65223.0
2018-01-23 11:15:00,89.05,89.05,88.96,88.98,210295.0,78.4506,78.4506,78.3713,78.389,210295.0
2018-01-23 11:20:00,88.98,89.03,88.98,89.01,38152.0,78.389,78.433,78.389,78.4154,38152.0
2018-01-23 11:25:00,89.01,89.03,88.96,89.01,85872.0,78.4154,78.433,78.3713,78.4154,85872.0
2018-01-23 11:30:00,89.0,89.02,88.97,89.01,67327.0,78.4066,78.4242,78.3802,78.4154,67327.0
2018-01-23 11:35:00,89.0,89.02,88.98,88.99,62030.0,78.4066,78.4242,78.389,78.3978,62030.0
2018-01-23 11:40:00,88.98,89.0,88.88,88.9,86264.0,78.389,78.4066,78.3009,78.3185,86264.0
2018-01-23 11:45:00,88.9,88.92,88.87,88.87,44828.0,78.3185,78.3361,78.2921,78.2921,44828.0
2018-01-23 11:50:00,88.86,88.88,88.82,88.85,82917.0,78.2833,78.3009,78.248,78.2744,82917.0
2018-01-23 11:55:00,88.86,88.87,88.81,88.86,59690.0,78.2833,78.2921,78.2392,78.2833,59690.0
2018-01-23 12:00:00,88.85,88.93,88.82,88.87,36869.0,78.2744,78.3449,78.248,78.2921,36869.0
2018-01-23 12:05:00,88.87,88.88,88.81,88.82,35371.0,78.2921,78.3009,78.2392,78.248,35371.0
2018-01-23 12:10:00,88.81,88.83,88.78,88.8,81294.0,78.2392,78.2568,78.2128,78.2304,81294.0
2018-01-23 12:15:00,88.8,88.81,88.74,88.76,88500.0,78.2304,78.2392,78.1775,78.1952,88500.0
2018-01-23 12:20:00,88.75,88.8,88.74,88.75,38131.0,78.1863,78.2304,78.1775,78.1863,38131.0
2018-01-23 12:25:00,88.74,88.78,88.72,88.76,44883.0,78.1775,78.2128,78.1599,78.1952,44883.0
2018-01-23 12:30:00,88.75,88.82,88.73,88.82,76536.0,78.1863,78.248,78.1687,78.248,76536.0
2018-01-23 12:35:00,88.82,88.85,88.76,88.77,16011.0,78.248,78.2744,78.1952,78.204,16011.0
2018-01-23 12:40:00,88.77,88.78,88.69,88.71,56447.0,78.204,78.2128,78.1335,78.1511,56447.0
2018-01-23 12:45:00,88.71,88.73,88.69,88.71,34678.0,78.1511,78.1687,78.1335,78.1511,34678.0
2018-01-23 12:50:00,88.7,88.7,88.64,88.69,57755.0,78.1423,78.1423,78.0894,78.1335,57755.0
2018-01-23 12:55:00,88.68,88.72,88.67,88.68,56546.0,78.1247,78.1599,78.1159,78.1247,56546.0
2018-01-23 13:00:00,88.68,88.73,88.68,88.72,85440.0,78.1247,78.1687,78.1247,78.1599,85440.0
2018-01-23 13:05:00,88.72,88.79,88.71,88.74,184410.0,78.1599,78.2216,78.1511,78.1775,184410.0
2018-01-23 13:10:00,88.74,88.76,88.71,88.73,27231.0,78.1775,78.1952,78.1511,78.1687,27231.0
2018-01-23 13:15:00,88.73,88.74,88.71,88.71,35453.0,78.1687,78.1775,78.1511,78.1511,35453.0
2018-01-23 13:20:00,88.7,88.77,88.68,88.76,69619.0,78.1423,78.204,78.1247,78.1952,69619.0
2018-01-23 13:25:00,88.76,88.81,88.74,88.8,40706.0,78.1952,78.2392,78.1775,78.2304,40706.0
2018-01-23 13:30:00,88.81,88.81,88.78,88.79,33153.0,78.2392,78.2392,78.2128,78.2216,33153.0
2018-01-23 13:35:00,88.8,88.8,88.74,88.77,49787.0,78.2304,78.2304,78.1775,78.204,49787.0
2018-01-23 13:40:00,88.77,88.8,88.76,88.78,35176.0,78.204,78.2304,78.1952,78.2128,35176.0
2018-01-23 13:45:00,88.79,88.87,88.79,88.85,41714.0,78.2216,78.2921,78.2216,78.2744,41714.0
2018-01-23 13:50:00,88.84,88.86,88.81,88.86,25563.0,78.2656,78.2833,78.2392,78.2833,25563.0
2018-01-23 13:55:00,88.86,88.89,88.84,88.86,33972.0,78.2833,78.3097,78.2656,78.2833,33972.0
2018-01-23 14:00:00,88.85,88.87,88.79,88.8,25778.0,78.2744,78.2921,78.2216,78.2304,25778.0
2018-01-23 14:05:00,88.8,88.82,88.78,88.81,35458.0,78.2304,78.248,78.2128,78.2392,35458.0
2018-01-23 14:10:00,88.81,88.82,88.79,88.8,137427.0,78.2392,78.248,78.2216,78.2304,137427.0
2018-01-23 14:15:00,88.8,88.8,88.71,88.72,264839.0,78.2304,78.2304,78.1511,78.1599,264839.0
2018-01-23 14:20:00,88.72,88.72,88.67,88.7,82831.0,78.1599,78.1599,78.1159,78.1423,82831.0
2018-01-23 14:25:00,88.7,88.72,88.67,88.71,58815.0,78.1423,78.1599,78.1159,78.1511,58815.0
2018-01-23 14:30:00,88.7,88.72,88.65,88.67,44401.0,78.1423,78.1599,78.0982,78.1159,44401.0
2018-01-23 14:35:00,88.67,88.7,88.66,88.69,81816.0,78.1159,78.1423,78.1071,78.1335,81816.0
2018-01-23 14:40:00,88.7,88.7,88.67,88.67,89228.0,78.1423,78.1423,78.1159,78.1159,89228.0
2018-01-23 14:45:00,88.68,88.72,88.67,88.7,42064.0,78.1247,78.1599,78.1159,78.1423,42064.0
2018-01-23 14:50:00,88.7,88.75,88.69,88.73,30407.0,78.1423,78.1863,78.1335,78.1687,30407.0
2018-01-23 14:55:00,88.72,88.74,88.7,88.72,42606.0,78.1599,78.1775,78.1423,78.1599,42606.0
2018-01-23 15:00:00,88.72,88.72,88.64,88.67,50372.0,78.1599,78.1599,78.0894,78.1159,50372.0
2018-01-23 15:05:00,88.67,88.67,88.61,88.63,31542.0,78.1159,78.1159,78.063,78.0806,31542.0
2018-01-23 15:10:00,88.63,88.65,88.52,88.53,45154.0,78.0806,78.0982,77.9837,77.9925,45154.0
2018-01-23 15:15:00,88.53,88.55,88.52,88.52,56003.0,77.9925,78.0102,77.9837,77.9837,56003.0
2018-01-23 15:20:00,88.52,88.57,88.51,88.56,95249.0,77.9837,78.0278,77.9749,78.019,95249.0
2018-01-23 15:25:00,88.56,88.57,88.53,88.57,71317.0,78.019,78.0278,77.9925,78.0278,71317.0
2018-01-23 15:30:00,88.57,88.58,88.54,88.56,136063.0,78.0278,78.0366,78.0013,78.019,136063.0
2018-01-23 15:35:00,88.57,88.57,88.52,88.55,103926.0,78.0278,78.0278,77.9837,78.0102,103926.0
2018-01-23 15:40:00,88.55,88.56,88.51,88.55,52450.0,78.0102,78.019,77.9749,78.0102,52450.0
2018-01-23 15:45:00,88.55,88.66,88.55,88.66,98469.0,78.0102,78.1071,78.0102,78.1071,98469.0
2018-01-23 15:50:00,88.66,88.67,88.58,88.6,148712.0,78.1071,78.1159,78.0366,78.0542,148712.0
2018-01-23 15:55:00,88.6,88.65,88.54,88.58,625152.0,78.0542,78.0982,78.0013,78.0366,625152.0
2018-01-24 09:30:00,89.03,89.09,88.88,89.01,231497.0,78.433,78.4859,78.3009,78.4154,231497.0
2018-01-24 09:35:00,89.01,89.02,88.86,88.86,358920.0,78.4154,78.4242,78.2833,78.2833,358920.0
2018-01-24 09:40:00,88.86,88.94,88.86,88.89,434350.0,78.2833,78.3537,78.2833,78.3097,434350.0
2018-01-24 09:45:00,88.89,89.03,88.88,88.98,184563.0,78.3097,78.433,78.3009,78.389,184563.0
2018-01-24 09:50:00,88.99,89.05,88.96,88.96,101058.0,78.3978,78.4506,78.3713,78.3713,101058.0
2018-01-24 09:55:00,88.95,89.13,88.95,89.04,127108.0,78.3625,78.5211,78.3625,78.4418,127108.0
2018-01-24 10:00:00,89.04,89.17,88.98,89.16,149498.0,78.4418,78.5564,78.389,78.5475,149498.0
2018-01-24 10:05:00,89.15,89.18,89.11,89.17,90951.0,78.5387,78.5652,78.5035,78.5564,90951.0
2018-01-24 10:10:00,89.17,89.17,89.08,89.11,50213.0,78.5564,78.5564,78.4771,78.5035,50213.0
2018-01-24 10:15:00,89.12,89.15,89.06,89.08,137622.0,78.5123,78.5387,78.4594,78.4771,137622.0
2018-01-24 10:20:00,89.09,89.12,89.05,89.07,105047.0,78.4859,78.5123,78.4506,78.4683,105047.0
2018-01-24 10:25:00,89.07,89.12,89.05,89.09,42616.0,78.4683,78.5123,78.4506,78.4859,42616.0
2018-01-24 10:30:00,89.1,89.11,89.03,89.07,41087.0,78.4947,78.5035,78.433,78.4683,41087.0
2018-01-24 10:35:00,89.07,89.11,89.04,89.05,95868.0,78.4683,78.5035,78.4418,78.4506,95868.0
2018-01-24 10:40:00,89.05,89.12,89.04,89.06,81833.0,78.4506,78.5123,78.4418,78.4594,81833.0
2018-01-24 10:45:00,89.06,89.14,89.05,89.12,61825.0,78.4594,78.5299,78.4506,78.5123,61825.0
2018-01-24 10:50:00,89.11,89.11,89.04,89.06,43682.0,78.5035,78.5035,78.4418,78.4594,43682.0
2018-01-24 10:55:00,89.05,89.05,88.92,88.94,114194.0,78.4506,78.4506,78.3361,78.3537,114194.0
2018-01-24 11:00:00,88.95,89.03,88.95,89.01,48728.0,78.3625,78.433,78.3625,78.4154,48728.0
2018-01-24 11:05:00,89.01,89.06,89.0,89.0,35297.0,78.4154,78.4594,78.4066,78.4066,35297.0
2018-01-24 11:10:00,89.01,89.01,88.82,88.86,203799.0,78.4154,78.4154,78.248,78.2833,203799.0
2018-01-24 11:15:00,88.85,88.9,88.77,88.9,122490.0,78.2744,78.3185,78.204,78.3185,122490.0
2018-01-24 11:20:00,88.89,88.97,88.88,88.93,58908.0,78.3097,78.3802,78.3009,78.3449,58908.0
2018-01-24 11:25:00,88.93,88.94,88.78,88.8,96396.0,78.3449,78.3537,78.2128,78.2304,96396.0
2018-01-24 11:30:00,88.79,88.81,88.63,88.66,232768.0,78.2216,78.2392,78.0806,78.1071,232768.0
2018-01-24 11:35:00,88.66,88.71,88.54,88.59,292467.0,78.1071,78.1511,78.0013,78.0454,292467.0
2018-01-24 11:40:00,88.59,88.78,88.58,88.78,106170.0,78.0454,78.2128,78.0366,78.2128,106170.0
2018-01-24 11:45:00,88.78,88.82,88.74,88.75,84241.0,78.2128,78.248,78.1775,78.1863,84241.0
2018-01-24 11:50:00,88.74,88.88,88.74,88.86,63078.0,78.1775,78.3009,78.1775,78.2833,63078.0
2018-01-24 11:55:00,88.85,88.93,88.83,88.87,64179.0,78.2744,78.3449,78.2568,78.2921,64179.0
2018-01-24 12:00:00,88.86,88.86,88.79,88.85,62969.0,78.2833,78.2833,78.2216,78.2744,62969.0
2018-01-24 12:05:00,88.85,88.9,88.81,88.82,166862.0,78.2744,78.3185,78.2392,78.248,166862.0
2018-01-24 12:10:00,88.81,88.84,88.79,88.82,55321.0,78.2392,78.2656,78.2216,78.248,55321.0
2018-01-24 12:15:00,88.83,88.85,88.75,88.8,69468.0,78.2568,78.2744,78.1863,78.2304,69468.0
2018-01-24 12:20:00,88.8,88.81,88.62,88.63,50782.0,78.2304,78.2392,78.0718,78.0806,50782.0
2018-01-24 12:25:00,88.62,88.69,88.61,88.65,150044.0,78.0718,78.1335,78.063,78.0982,150044.0
2018-01-24 12:30:00,88.65,88.69,88.6,88.66,55313.0,78.0982,78.1335,78.0542,78.1071,55313.0
2018-01-24 12:35:00,88.65,88.68,88.57,88.57,41226.0,78.0982,78.1247,78.0278,78.0278,41226.0
2018-01-24 12:40:00,88.57,88.64,88.55,88.64,99185.0,78.0278,78.0894,78.0102,78.0894,99185.0
2018-01-24 12:45:00,88.63,88.69,88.58,88.69,54016.0,78.0806,78.1335,78.0366,78.1335,54016.0
2018-01-24 12:50:00,88.68,88.71,88.66,88.7,56696.0,78.1247,78.1511,78.1071,78.1423,56696.0
2018-01-24 12:55:00,88.7,88.77,88.7,88.74,25102.0,78.1423,78.204,78.1423,78.1775,25102.0
2018-01-24 13:00:00,88.73,88.74,88.67,88.67,16551.0,78.1687,78.1775,78.1159,78.1159,16551.0
2018-01-24 13:05:00,88.67,88.68,88.56,88.56,29681.0,78.1159,78.1247,78.019,78.019,29681.0
2018-01-24 13:10:00,88.56,88.67,88.54,88.64,84120.0,78.019,78.1159,78.0013,78.0894,84120.0
2018-01-24 13:15:00,88.64,88.64,88.55,88.59,71300.0,78.0894,78.0894,78.0102,78.0454,71300.0
2018-01-24 13:20:00,88.58,88.63,88.56,88.63,60884.0,78.0366,78.0806,78.019,78.0806,60884.0
2018-01-24 13:25:00,88.63,88.74,88.63,88.72,52842.0,78.0806,78.1775,78.0806,78.1599,52842.0
2018-01-24 13:30:00,88.72,88.83,88.71,88.83,91487.0,78.1599,78.2568,78.1511,78.2568,91487.0
2018-01-24 13:35:00,88.83,88.88,88.74,88.82,186510.0,78.2568,78.3009,78.1775,78.248,186510.0
2018-01-24 13:40:00,88.81,88.86,88.78,88.84,34586.0,78.2392,78.2833,78.2128,78.2656,34586.0
2018-01-24 13:45:00,88.85,88.89,88.83,88.88,62511.0,78.2744,78.3097,78.2568,78.3009,62511.0
2018-01-24 13:50:00,88.88,88.98,88.85,88.98,74494.0,78.3009,78.389,78.2744,78.389,74494.0
2018-01-24 13:55:00,88.97,88.98,88.88,88.92,44616.0,78.3802,78.389,78.3009,78.3361,44616.0
2018-01-24 14:00:00,88.92,88.98,88.89,88.94,84401.0,78.3361,78.389,78.3097,78.3537,84401.0
2018-01-24 14:05:00,88.94,88.97,88.91,88.91,22572.0,78.3537,78.3802,78.3273,78.3273,22572.0
2018-01-24 14:10:00,88.92,88.95,88.9,88.91,27071.0,78.3361,78.3625,78.3185,78.3273,27071.0
2018-01-24 14:15:00,88.91,89.02,88.91,89.02,68768.0,78.3273,78.4242,78.3273,78.4242,68768.0
2018-01-24 14:20:00,89.03,89.03,88.93,88.94,44912.0,78.433,78.433,78.3449,78.3537,44912.0
2018-01-24 14:25:00,88.93,89.0,88.93,89.0,42029.0,78.3449,78.4066,78.3449,78.4066,42029.0
2018-01-24 14:30:00,88.99,89.0,88.92,88.95,52389.0,78.3978,78.4066,78.3361,78.3625,52389.0
2018-01-24 14:35:00,88.95,88.97,88.92,88.97,135891.0,78.3625,78.3802,78.3361,78.3802,135891.0
2018-01-24 14:40:00,88.97,88.98,88.93,88.96,27424.0,78.3802,78.389,78.3449,78.3713,27424.0
2018-01-24 14:45:00,88.97,89.04,88.97,89.0,58937.0,78.3802,78.4418,78.3802,78.4066,58937.0
2018-01-24 14:50:00,89.0,89.0,88.94,88.94,29865.0,78.4066,78.4066,78.3537,78.3537,29865.0
2018-01-24 14:55:00,88.95,88.97,88.93,88.94,42127.0,78.3625,78.3802,78.3449,78.3537,42127.0
2018-01-24 15:00:00,88.94,88.95,88.87,88.88,115839.0,78.3537,78.3625,78.2921,78.3009,115839.0
2018-01-24 15:05:00,88.88,88.94,88.88,88.93,43297.0,78.3009,78.3537,78.3009,78.3449,43297.0
2018-01-24 15:10:00,88.93,88.93,88.86,88.87,116334.0,78.3449,78.3449,78.2833,78.2921,116334.0
2018-01-24 15:15:00,88.86,88.91,88.84,88.87,61609.0,78.2833,78.3273,78.2656,78.2921,61609.0
2018-01-24 15:20:00,88.87,88.91,88.84,88.9,21498.0,78.2921,78.3273,78.2656,78.3185,21498.0
2018-01-24 15:25:00,88.91,88.92,88.84,88.89,96072.0,78.3273,78.3361,78.2656,78.3097,96072.0
2018-01-24 15:30:00,88.89,88.92,88.83,88.86,84595.0,78.3097,78.3361,78.2568,78.2833,84595.0
2018-01-24 15:35:00,88.87,88.94,88.86,88.91,76470.0,78.2921,78.3537,78.2833,78.3273,76470.0
2018-01-24 15:40:00,88.9,88.96,88.88,88.95,66668.0,78.3185,78.3713,78.3009,78.3625,66668.0
2018-01-24 15:45:00,88.96,89.11,88.95,89.03,322248.0,78.3713,78.5035,78.3625,78.433,322248.0
2018-01-24 15:50:00,89.02,89.02,88.9,88.91,393475.0,78.4242,78.4242,78.3185,78.3273,393475.0
2018-01-24 15:55:00,88.9,88.92,88.82,88.85,365192.0,78.3185,78.3361,78.248,78.2744,365192.0
2018-01-25 09:30:00,89.28,89.36,89.16,89.16,171072.0,78.6533,78.7237,78.5475,78.5475,171072.0
2018-01-25 09:35:00,89.17,89.25,89.02,89.03,150651.0,78.5564,78.6268,78.4242,78.433,150651.0
2018-01-25 09:40:00,89.02,89.24,89.01,89.22,178192.0,78.4242,78.618,78.4154,78.6004,178192.0
2018-01-25 09:45:00,89.22,89.33,89.21,89.33,92828.0,78.6004,78.6973,78.5916,78.6973,92828.0
2018-01-25 09:50:00,89.33,89.33,89.18,89.23,137531.0,78.6973,78.6973,78.5652,78.6092,137531.0
2018-01-25 09:55:00,89.22,89.22,88.94,89.09,143628.0,78.6004,78.6004,78.3537,78.4859,143628.0
2018-01-25 10:00:00,89.09,89.22,88.98,89.18,142849.0,78.4859,78.6004,78.389,78.5652,142849.0
2018-01-25 10:05:00,89.19,89.28,89.08,89.08,115330.0,78.574,78.6533,78.4771,78.4771,115330.0
2018-01-25 10:10:00,89.07,89.15,89.06,89.1,79698.0,78.4683,78.5387,78.4594,78.4947,79698.0
2018-01-25 10:15:00,89.09,89.2,89.08,89.2,46384.0,78.4859,78.5828,78.4771,78.5828,46384.0
2018-01-25 10:20:00,89.19,89.24,89.13,89.17,51606.0,78.574,78.618,78.5211,78.5564,51606.0
2018-01-25 10:25:00,89.17,89.17,89.09,89.12,47766.0,78.5564,78.5564,78.4859,78.5123,47766.0
2018-01-25 10:30:00,89.13,89.24,89.12,89.24,52048.0,78.5211,78.618,78.5123,78.618,52048.0
2018-01-25 10:35:00,89.24,89.26,89.2,89.2,32677.0,78.618,78.6356,78.5828,78.5828,32677.0
2018-01-25 10:40:00,89.19,89.23,89.15,89.18,54696.0,78.574,78.6092,78.5387,78.5652,54696.0
2018-01-25 10:45:00,89.18,89.2,89.09,89.16,82819.0,78.5652,78.5828,78.4859,78.5475,82819.0
2018-01-25 10:50:00,89.16,89.27,89.15,89.23,50855.0,78.5475,78.6445,78.5387,78.6092,50855.0
2018-01-25 10:55:00,89.24,89.32,89.22,89.26,52147.0,78.618,78.6885,78.6004,78.6356,52147.0
2018-01-25 11:00:00,89.27,89.37,89.26,89.36,140836.0,78.6445,78.7325,78.6356,78.7237,140836.0
2018-01-25 11:05:00,89.36,89.41,89.24,89.26,123939.0,78.7237,78.7678,78.618,78.6356,123939.0
2018-01-25 11:10:00,89.26,89.35,89.25,89.27,165585.0,78.6356,78.7149,78.6268,78.6445,165585.0
2018-01-25 11:15:00,89.28,89.36,89.27,89.34,34235.0,78.6533,78.7237,78.6445,78.7061,34235.0
2018-01-25 11:20:00,89.33,89.4,89.33,89.4,43422.0,78.6973,78.759,78.6973,78.759,43422.0
2018-01-25 11:25:00,89.4,89.41,89.37,89.4,31421.0,78.759,78.7678,78.7325,78.759,31421.0
2018-01-25 11:30:00,89.4,89.42,89.22,89.29,43748.0,78.759,78.7766,78.6004,78.6621,43748.0
2018-01-25 11:35:00,89.29,89.36,89.29,89.36,101352.0,78.6621,78.7237,78.6621,78.7237,101352.0
2018-01-25 11:40:00,89.35,89.46,89.34,89.44,215924.0,78.7149,78.8118,78.7061,78.7942,215924.0
2018-01-25 11:45:00,89.44,89.45,89.37,89.43,62773.0,78.7942,78.803,78.7325,78.7854,62773.0
2018-01-25 11:50:00,89.43,89.46,89.38,89.43,77101.0,78.7854,78.8118,78.7414,78.7854,77101.0
2018-01-25 11:55:00,89.43,89.49,89.43,89.44,84477.0,78.7854,78.8383,78.7854,78.7942,84477.0
2018-01-25 12:00:00,89.44,89.44,89.4,89.43,163417.0,78.7942,78.7942,78.759,78.7854,163417.0
2018-01-25 12:05:00,89.43,89.49,89.43,89.44,69688.0,78.7854,78.8383,78.7854,78.7942,69688.0
2018-01-25 12:10:00,89.45,89.56,89.45,89.56,61555.0,78.803,78.8999,78.803,78.8999,61555.0
2018-01-25 12:15:00,89.56,89.61,89.53,89.6,28756.0,78.8999,78.944,78.8735,78.9352,28756.0
2018-01-25 12:20:00,89.61,89.61,89.51,89.52,51895.0,78.944,78.944,78.8559,78.8647,51895.0
2018-01-25 12:25:00,89.53,89.55,89.49,89.51,35415.0,78.8735,78.8911,78.8383,78.8559,35415.0
2018-01-25 12:30:00,89.51,89.54,89.49,89.5,86169.0,78.8559,78.8823,78.8383,78.8471,86169.0
2018-01-25 12:35:00,89.51,89.51,89.47,89.49,50492.0,78.8559,78.8559,78.8206,78.8383,50492.0
2018-01-25 12:40:00,89.49,89.53,89.46,89.5,17052.0,78.8383,78.8735,78.8118,78.8471,17052.0
2018-01-25 12:45:00,89.5,89.57,89.5,89.56,18780.0,78.8471,78.9087,78.8471,78.8999,18780.0
2018-01-25 12:50:00,89.56,89.57,89.53,89.56,28373.0,78.8999,78.9087,78.8735,78.8999,28373.0
2018-01-25 12:55:00,89.57,89.59,89.54,89.58,34593.0,78.9087,78.9264,78.8823,78.9176,34593.0
2018-01-25 13:00:00,89.58,89.58,89.48,89.52,43558.0,78.9176,78.9176,78.8295,78.8647,43558.0
2018-01-25 13:05:00,89.52,89.58,89.51,89.56,36303.0,78.8647,78.9176,78.8559,78.8999,36303.0
2018-01-25 13:10:00,89.56,89.62,89.56,89.6,17851.0,78.8999,78.9528,78.8999,78.9352,17851.0
2018-01-25 13:15:00,89.6,89.63,89.58,89.62,15235.0,78.9352,78.9616,78.9176,78.9528,15235.0
2018-01-25 13:20:00,89.62,89.63,89.56,89.56,9112.0,78.9528,78.9616,78.8999,78.8999,9112.0
2018-01-25 13:25:00,89.57,89.58,89.53,89.55,21303.0,78.9087,78.9176,78.8735,78.8911,21303.0
2018-01-25 13:30:00,89.56,89.58,89.53,89.56,19927.0,78.8999,78.9176,78.8735,78.8999,19927.0
2018-01-25 13:35:00,89.57,89.6,89.56,89.6,12265.0,78.9087,78.9352,78.8999,78.9352,12265.0
2018-01-25 13:40:00,89.59,89.63,89.58,89.62,9416.0,78.9264,78.9616,78.9176,78.9528,9416.0
2018-01-25 13:45:00,89.62,89.66,89.61,89.63,16963.0,78.9528,78.988,78.944,78.9616,16963.0
2018-01-25 13:50:00,89.63,89.7,89.62,89.68,45172.0,78.9616,79.0233,78.9528,79.0056,45172.0
2018-01-25 13:55:00,89.68,89.69,89.65,89.66,63945.0,79.0056,79.0145,78.9792,78.988,63945.0
2018-01-25 14:00:00,89.67,89.68,89.62,89.64,30622.0,78.9968,79.0056,78.9528,78.9704,30622.0
2018-01-25 14:05:00,89.64,89.67,89.62,89.64,33144.0,78.9704,78.9968,78.9528,78.9704,33144.0
2018-01-25 14:10:00,89.65,89.65,89.44,89.51,127027.0,78.9792,78.9792,78.7942,78.8559,127027.0
2018-01-25 14:15:00,89.5,89.53,89.47,89.53,16299.0,78.8471,78.8735,78.8206,78.8735,16299.0
2018-01-25 14:20:00,89.53,89.57,89.49,89.49,24522.0,78.8735,78.9087,78.8383,78.8383,24522.0
2018-01-25 14:25:00,89.48,89.54,89.47,89.52,59322.0,78.8295,78.8823,78.8206,78.8647,59322.0
2018-01-25 14:30:00,89.52,89.56,89.5,89.51,18827.0,78.8647,78.8999,78.8471,78.8559,18827.0
2018-01-25 14:35:00,89.5,89.5,89.43,89.46,40930.0,78.8471,78.8471,78.7854,78.8118,40930.0
2018-01-25 14:40:00,89.47,89.5,89.43,89.46,31660.0,78.8206,78.8471,78.7854,78.8118,31660.0
2018-01-25 14:45:00,89.46,89.47,89.34,89.4,51073.0,78.8118,78.8206,78.7061,78.759,51073.0
2018-01-25 14:50:00,89.4,89.41,89.33,89.4,39469.0,78.759,78.7678,78.6973,78.759,39469.0
2018-01-25 14:55:00,89.41,89.47,89.4,89.4,33438.0,78.7678,78.8206,78.759,78.759,33438.0
2018-01-25 15:00:00,89.41,89.43,89.34,89.4,53358.0,78.7678,78.7854,78.7061,78.759,53358.0
2018-01-25 15:05:00,89.4,89.44,89.36,89.38,39191.0,78.759,78.7942,78.7237,78.7414,39191.0
2018-01-25 15:10:00,89.37,89.38,89.28,89.35,92475.0,78.7325,78.7414,78.6533,78.7149,92475.0
2018-01-25 15:15:00,89.36,89.46,89.36,89.44,50273.0,78.7237,78.8118,78.7237,78.7942,50273.0
2018-01-25 15:20:00,89.45,89.5,89.44,89.5,137912.0,78.803,78.8471,78.7942,78.8471,137912.0
2018-01-25 15:25:00,89.51,89.53,89.47,89.49,156814.0,78.8559,78.8735,78.8206,78.8383,156814.0
2018-01-25 15:30:00,89.48,89.53,89.44,89.49,97668.0,78.8295,78.8735,78.7942,78.8383,97668.0
2018-01-25 15:35:00,89.49,89.49,89.45,89.47,102917.0,78.8383,78.8383,78.803,78.8206,102917.0
2018-01-25 15:40:00,89.48,89.54,89.46,89.53,93838.0,78.8295,78.8823,78.8118,78.8735,93838.0
2018-01-25 15:45:00,89.53,89.58,89.52,89.55,109795.0,78.8735,78.9176,78.8647,78.8911,109795.0
2018-01-25 15:50:00,89.55,89.6,89.53,89.55,127465.0,78.8911,78.9352,78.8735,78.8911,127465.0
2018-01-25 15:55:00,89.54,89.65,89.54,89.61,479606.0,78.8823,78.9792,78.8823,78.944,479606.0
2018-01-26 09:30:00,90.02,90.21,90.0,90.14,166176.0,79.3052,79.4726,79.2876,79.4109,166176.0
2018-01-26 09:35:00,90.14,90.28,90.11,90.23,220072.0,79.4109,79.5342,79.3845,79.4902,220072.0
2018-01-26 09:40:00,90.23,90.32,90.16,90.29,210965.0,79.4902,79.5695,79.4285,79.543,210965.0
2018-01-26 09:45:00,90.3,90.48,90.29,90.47,277490.0,79.5519,79.7104,79.543,79.7016,277490.0
2018-01-26 09:50:00,90.47,90.57,90.47,90.57,129536.0,79.7016,79.7897,79.7016,79.7897,129536.0
2018-01-26 09:55:00,90.57,90.7,90.57,90.62,110436.0,79.7897,79.9042,79.7897,79.8338,110436.0
2018-01-26 10:00:00,90.61,90.66,90.6,90.62,449220.0,79.825,79.869,79.8161,79.8338,449220.0
2018-01-26 10:05:00,90.63,90.67,90.51,90.59,207465.0,79.8426,79.8778,79.7369,79.8073,207465.0
2018-01-26 10:10:00,90.59,90.59,90.44,90.46,69426.0,79.8073,79.8073,79.6752,79.6928,69426.0
2018-01-26 10:15:00,90.45,90.47,90.35,90.47,279624.0,79.684,79.7016,79.5959,79.7016,279624.0
2018-01-26 10:20:00,90.47,90.49,90.38,90.4,147793.0,79.7016,79.7192,79.6223,79.6399,147793.0
2018-01-26 10:25:00,90.4,90.41,90.32,90.32,49529.0,79.6399,79.6488,79.5695,79.5695,49529.0
2018-01-26 10:30:00,90.33,90.45,90.32,90.44,85460.0,79.5783,79.684,79.5695,79.6752,85460.0
2018-01-26 10:35:00,90.44,90.61,90.44,90.58,104206.0,79.6752,79.825,79.6752,79.7985,104206.0
2018-01-26 10:40:00,90.58,90.77,90.58,90.68,50057.0,79.7985,79.9659,79.7985,79.8866,50057.0
2018-01-26 10:45:00,90.68,90.73,90.67,90.68,95580.0,79.8866,79.9307,79.8778,79.8866,95580.0
2018-01-26 10:50:00,90.68,90.7,90.64,90.64,87311.0,79.8866,79.9042,79.8514,79.8514,87311.0
2018-01-26 10:55:00,90.64,90.7,90.62,90.68,56753.0,79.8514,79.9042,79.8338,79.8866,56753.0
2018-01-26 11:00:00,90.68,90.71,90.66,90.66,78936.0,79.8866,79.9131,79.869,79.869,78936.0
2018-01-26 11:05:00,90.65,90.71,90.63,90.68,162879.0,79.8602,79.9131,79.8426,79.8866,162879.0
2018-01-26 11:10:00,90.68,90.69,90.61,90.61,26808.0,79.8866,79.8954,79.825,79.825,26808.0
2018-01-26 11:15:00,90.61,90.68,90.6,90.67,30290.0,79.825,79.8866,79.8161,79.8778,30290.0
2018-01-26 11:20:00,90.66,90.76,90.66,90.76,21113.0,79.869,79.9571,79.869,79.9571,21113.0
2018-01-26 11:25:00,90.76,90.76,90.68,90.7,29311.0,79.9571,79.9571,79.8866,79.9042,29311.0
2018-01-26 11:30:00,90.7,90.76,90.7,90.75,45151.0,79.9042,79.9571,79.9042,79.9483,45151.0
2018-01-26 11:35:00,90.75,90.75,90.66,90.67,54238.0,79.9483,79.9483,79.869,79.8778,54238.0
2018-01-26 11:40:00,90.66,90.7,90.65,90.7,67140.0,79.869,79.9042,79.8602,79.9042,67140.0
2018-01-26 11:45:00,90.7,90.72,90.66,90.67,19780.0,79.9042,79.9219,79.869,79.8778,19780.0
2018-01-26 11:50:00,90.66,90.67,90.59,90.62,50217.0,79.869,79.8778,79.8073,79.8338,50217.0
2018-01-26 11:55:00,90.62,90.66,90.6,90.66,67584.0,79.8338,79.869,79.8161,79.869,67584.0
2018-01-26 12:00:00,90.66,90.72,90.61,90.72,28445.0,79.869,79.9219,79.825,79.9219,28445.0
2018-01-26 12:05:00,90.72,90.73,90.67,90.7,29907.0,79.9219,79.9307,79.8778,79.9042,29907.0
2018-01-26 12:10:00,90.71,90.73,90.7,90.71,19494.0,79.9131,79.9307,79.9042,79.9131,19494.0
2018-01-26 12:15:00,90.7,90.75,90.69,90.73,110780.0,79.9042,79.9483,79.8954,79.9307,110780.0
2018-01-26 12:20:00,90.73,90.79,90.72,90.76,41045.0,79.9307,79.9835,79.9219,79.9571,41045.0
2018-01-26 12:25:00,90.77,90.79,90.73,90.77,93510.0,79.9659,79.9835,79.9307,79.9659,93510.0
2018-01-26 12:30:00,90.77,90.8,90.74,90.8,84308.0,79.9659,79.9923,79.9395,79.9923,84308.0
2018-01-26 12:35:00,90.8,90.81,90.78,90.8,40448.0,79.9923,80.0011,79.9747,79.9923,40448.0
2018-01-26 12:40:00,90.8,90.84,90.79,90.84,120173.0,79.9923,80.0276,79.9835,80.0276,120173.0
2018-01-26 12:45:00,90.84,90.89,90.83,90.89,134566.0,80.0276,80.0716,80.0188,80.0716,134566.0
2018-01-26 12:50:00,90.89,90.97,90.89,90.96,100902.0,80.0716,80.1421,80.0716,80.1333,100902.0
2018-01-26 12:55:00,90.97,90.98,90.93,90.94,105967.0,80.1421,80.1509,80.1069,80.1157,105967.0
2018-01-26 13:00:00,90.95,90.98,90.94,90.97,104691.0,80.1245,80.1509,80.1157,80.1421,104691.0
2018-01-26 13:05:00,90.97,90.99,90.95,90.98,68162.0,80.1421,80.1597,80.1245,80.1509,68162.0
2018-01-26 13:10:00,90.98,91.03,90.97,91.0,96502.0,80.1509,80.195,80.1421,80.1685,96502.0
2018-01-26 13:15:00,90.99,91.01,90.96,90.96,88033.0,80.1597,80.1773,80.1333,80.1333,88033.0
2018-01-26 13:20:00,90.97,91.06,90.97,90.99,107672.0,80.1421,80.2214,80.1421,80.1597,107672.0
2018-01-26 13:25:00,90.99,91.0,90.96,90.98,45153.0,80.1597,80.1685,80.1333,80.1509,45153.0
2018-01-26 13:30:00,90.98,91.07,90.97,91.05,100165.0,80.1509,80.2302,80.1421,80.2126,100165.0
2018-01-26 13:35:00,91.05,91.06,91.02,91.04,39755.0,80.2126,80.2214,80.1862,80.2038,39755.0
2018-01-26 13:40:00,91.03,91.05,91.02,91.04,33426.0,80.195,80.2126,80.1862,80.2038,33426.0
2018-01-26 13:45:00,91.03,91.09,91.03,91.07,85581.0,80.195,80.2478,80.195,80.2302,85581.0
2018-01-26 13:50:00,91.08,91.14,91.07,91.11,61001.0,80.239,80.2919,80.2302,80.2654,61001.0
2018-01-26 13:55:00,91.11,91.17,91.1,91.15,91548.0,80.2654,80.3183,80.2566,80.3007,91548.0
2018-01-26 14:00:00,91.15,91.16,91.13,91.14,43660.0,80.3007,80.3095,80.2831,80.2919,43660.0
2018-01-26 14:05:00,91.15,91.15,91.05,91.08,86574.0,80.3007,80.3007,80.2126,80.239,86574.0
2018-01-26 14:10:00,91.07,91.09,91.05,91.09,76368.0,80.2302,80.2478,80.2126,80.2478,76368.0
2018-01-26 14:15:00,91.09,91.1,91.05,91.05,42769.0,80.2478,80.2566,80.2126,80.2126,42769.0
2018-01-26 14:20:00,91.05,91.14,91.05,91.11,26497.0,80.2126,80.2919,80.2126,80.2654,26497.0
2018-01-26 14:25:00,91.11,91.14,91.09,91.11,28135.0,80.2654,80.2919,80.2478,80.2654,28135.0
2018-01-26 14:30:00,91.11,91.15,91.07,91.15,53790.0,80.2654,80.3007,80.2302,80.3007,53790.0
2018-01-26 14:35:00,91.14,91.22,91.14,91.2,44426.0,80.2919,80.3623,80.2919,80.3447,44426.0
2018-01-26 14:40:00,91.21,91.23,91.18,91.18,49109.0,80.3535,80.3712,80.3271,80.3271,49109.0
2018-01-26 14:45:00,91.18,91.23,91.16,91.22,139960.0,80.3271,80.3712,80.3095,80.3623,139960.0
2018-01-26 14:50:00,91.22,91.25,91.19,91.25,17487.0,80.3623,80.3888,80.3359,80.3888,17487.0
2018-01-26 14:55:00,91.25,91.27,91.23,91.26,24173.0,80.3888,80.4064,80.3712,80.3976,24173.0
2018-01-26 15:00:00,91.26,91.42,91.25,91.4,544991.0,80.3976,80.5385,80.3888,80.5209,544991.0
2018-01-26 15:05:00,91.41,91.48,91.4,91.48,214438.0,80.5297,80.5914,80.5209,80.5914,214438.0
2018-01-26 15:10:00,91.48,91.56,91.47,91.55,109214.0,80.5914,80.6619,80.5826,80.6531,109214.0
2018-01-26 15:15:00,91.56,91.56,91.45,91.49,83866.0,80.6619,80.6619,80.565,80.6002,83866.0
2018-01-26 15:20:00,91.49,91.52,91.41,91.43,281438.0,80.6002,80.6266,80.5297,80.5474,281438.0
2018-01-26 15:25:00,91.43,91.44,91.34,91.38,58904.0,80.5474,80.5562,80.4681,80.5033,58904.0
2018-01-26 15:30:00,91.38,91.44,91.37,91.43,73754.0,80.5033,80.5562,80.4945,80.5474,73754.0
2018-01-26 15:35:00,91.44,91.49,91.4,91.48,250090.0,80.5562,80.6002,80.5209,80.5914,250090.0
2018-01-26 15:40:00,91.47,91.55,91.47,91.53,299647.0,80.5826,80.6531,80.5826,80.6354,299647.0
2018-01-26 15:45:00,91.54,91.54,91.46,91.47,359309.0,80.6443,80.6443,80.5738,80.5826,359309.0
2018-01-26 15:50:00,91.47,91.5,91.45,91.48,278687.0,80.5826,80.609,80.565,80.5914,278687.0
2018-01-26 15:55:00,91.49,91.54,91.41,91.53,650143.0,80.6002,80.6443,80.5297,80.6354,650143.0
2018-01-29 09:30:00,91.3,91.55,91.28,91.55,169212.0,80.4328,80.6531,80.4152,80.6531,169212.0
2018-01-29 09:35:00,91.55,91.74,91.55,91.7,231359.0,80.6531,80.8205,80.6531,80.7852,231359.0
2018-01-29 09:40:00,91.7,91.79,91.66,91.67,278792.0,80.7852,80.8645,80.75,80.7588,278792.0
2018-01-29 09:45:00,91.68,91.77,91.63,91.66,155892.0,80.7676,80.8469,80.7235,80.75,155892.0
2018-01-29 09:50:00,91.66,91.68,91.55,91.64,250600.0,80.75,80.7676,80.6531,80.7324,250600.0
2018-01-29 09:55:00,91.64,91.75,91.64,91.72,191523.0,80.7324,80.8293,80.7324,80.8028,191523.0
2018-01-29 10:00:00,91.73,91.74,91.58,91.62,358380.0,80.8116,80.8205,80.6795,80.7147,358380.0
2018-01-29 10:05:00,91.62,91.64,91.46,91.55,113581.0,80.7147,80.7324,80.5738,80.6531,113581.0
2018-01-29 10:10:00,91.55,91.58,91.52,91.55,144418.0,80.6531,80.6795,80.6266,80.6531,144418.0
2018-01-29 10:15:00,91.54,91.55,91.46,91.52,388951.0,80.6443,80.6531,80.5738,80.6266,388951.0
2018-01-29 10:20:00,91.52,91.54,91.47,91.53,133342.0,80.6266,80.6443,80.5826,80.6354,133342.0
2018-01-29 10:25:00,91.54,91.65,91.54,91.64,273195.0,80.6443,80.7412,80.6443,80.7324,273195.0
2018-01-29 10:30:00,91.65,91.69,91.61,91.65,101649.0,80.7412,80.7764,80.7059,80.7412,101649.0
2018-01-29 10:35:00,91.66,91.66,91.53,91.56,277018.0,80.75,80.75,80.6354,80.6619,277018.0
2018-01-29 10:40:00,91.56,91.58,91.34,91.4,152616.0,80.6619,80.6795,80.4681,80.5209,152616.0
2018-01-29 10:45:00,91.4,91.47,91.36,91.43,337484.0,80.5209,80.5826,80.4857,80.5474,337484.0
2018-01-29 10:50:00,91.44,91.52,91.43,91.47,71643.0,80.5562,80.6266,80.5474,80.5826,71643.0
2018-01-29 10:55:00,91.46,91.56,91.42,91.43,187488.0,80.5738,80.6619,80.5385,80.5474,187488.0
2018-01-29 11:00:00,91.43,91.45,91.39,91.42,162319.0,80.5474,80.565,80.5121,80.5385,162319.0
2018-01-29 11:05:00,91.41,91.43,91.31,91.35,177622.0,80.5297,80.5474,80.4416,80.4769,177622.0
2018-01-29 11:10:00,91.35,91.45,91.29,91.44,149801.0,80.4769,80.565,80.424,80.5562,149801.0
2018-01-29 11:15:00,91.45,91.46,91.33,91.33,185920.0,80.565,80.5738,80.4593,80.4593,185920.0
2018-01-29 11:20:00,91.34,91.42,91.32,91.36,121295.0,80.4681,80.5385,80.4504,80.4857,121295.0
2018-01-29 11:25:00,91.35,91.38,91.3,91.35,66887.0,80.4769,80.5033,80.4328,80.4769,66887.0
2018-01-29 11:30:00,91.35,91.45,91.35,91.44,88485.0,80.4769,80.565,80.4769,80.5562,88485.0
2018-01-29 11:35:00,91.44,91.45,91.39,91.41,92312.0,80.5562,80.565,80.5121,80.5297,92312.0
2018-01-29 11:40:00,91.41,91.52,91.32,91.5,197434.0,80.5297,80.6266,80.4504,80.609,197434.0
2018-01-29 11:45:00,91.51,91.53,91.4,91.41,87576.0,80.6178,80.6354,80.5209,80.5297,87576.0
2018-01-29 11:50:00,91.41,91.47,91.41,91.43,194110.0,80.5297,80.5826,80.5297,80.5474,194110.0
2018-01-29 11:55:00,91.42,91.44,91.35,91.36,65963.0,80.5385,80.5562,80.4769,80.4857,65963.0
2018-01-29 12:00:00,91.36,91.38,91.32,91.34,41879.0,80.4857,80.5033,80.4504,80.4681,41879.0
2018-01-29 12:05:00,91.35,91.47,91.35,91.45,61795.0,80.4769,80.5826,80.4769,80.565,61795.0
2018-01-29 12:10:00,91.45,91.52,91.43,91.5,66688.0,80.565,80.6266,80.5474,80.609,66688.0
2018-01-29 12:15:00,91.5,91.57,91.5,91.55,59777.0,80.609,80.6707,80.609,80.6531,59777.0
2018-01-29 12:20:00,91.56,91.59,91.54,91.56,49158.0,80.6619,80.6883,80.6443,80.6619,49158.0
2018-01-29 12:25:00,91.56,91.62,91.51,91.59,76027.0,80.6619,80.7147,80.6178,80.6883,76027.0
2018-01-29 12:30:00,91.6,91.62,91.54,91.56,39917.0,80.6971,80.7147,80.6443,80.6619,39917.0
2018-01-29 12:35:00,91.56,91.6,91.53,91.53,74228.0,80.6619,80.6971,80.6354,80.6354,74228.0
2018-01-29 12:40:00,91.53,91.55,91.49,91.5,74443.0,80.6354,80.6531,80.6002,80.609,74443.0
2018-01-29 12:45:00,91.51,91.54,91.49,91.49,60839.0,80.6178,80.6443,80.6002,80.6002,60839.0
2018-01-29 12:50:00,91.48,91.56,91.47,91.55,40395.0,80.5914,80.6619,80.5826,80.6531,40395.0
2018-01-29 12:55:00,91.55,91.6,91.53,91.58,68591.0,80.6531,80.6971,80.6354,80.6795,68591.0
2018-01-29 13:00:00,91.59,91.64,91.57,91.62,61363.0,80.6883,80.7324,80.6707,80.7147,61363.0
2018-01-29 13:05:00,91.62,91.66,91.61,91.64,54076.0,80.7147,80.75,80.7059,80.7324,54076.0
2018-01-29 13:10:00,91.65,91.68,91.64,91.66,25515.0,80.7412,80.7676,80.7324,80.75,25515.0
2018-01-29 13:15:00,91.66,91.7,91.65,91.67,102581.0,80.75,80.7852,80.7412,80.7588,102581.0
2018-01-29 13:20:00,91.67,91.67,91.62,91.64,47829.0,80.7588,80.7588,80.7147,80.7324,47829.0
2018-01-29 13:25:00,91.64,91.66,91.62,91.63,35224.0,80.7324,80.75,80.7147,80.7235,35224.0
2018-01-29 13:30:00,91.64,91.64,91.53,91.55,47299.0,80.7324,80.7324,80.6354,80.6531,47299.0
2018-01-29 13:35:00,91.55,91.58,91.52,91.55,63456.0,80.6531,80.6795,80.6266,80.6531,63456.0
2018-01-29 13:40:00,91.55,91.59,91.54,91.55,91057.0,80.6531,80.6883,80.6443,80.6531,91057.0
2018-01-29 13:45:00,91.54,91.57,91.53,91.54,157402.0,80.6443,80.6707,80.6354,80.6443,157402.0
2018-01-29 13:50:00,91.54,91.58,91.52,91.54,55617.0,80.6443,80.6795,80.6266,80.6443,55617.0
2018-01-29 13:55:00,91.54,91.6,91.53,91.58,47842.0,80.6443,80.6971,80.6354,80.6795,47842.0
2018-01-29 14:00:00,91.57,91.62,91.56,91.59,58683.0,80.6707,80.7147,80.6619,80.6883,58683.0
2018-01-29 14:05:00,91.58,91.62,91.57,91.58,35554.0,80.6795,80.7147,80.6707,80.6795,35554.0
2018-01-29 14:10:00,91.58,91.64,91.53,91.63,67342.0,80.6795,80.7324,80.6354,80.7235,67342.0
2018-01-29 14:15:00,91.63,91.66,91.62,91.63,46408.0,80.7235,80.75,80.7147,80.7235,46408.0
2018-01-29 14:20:00,91.63,91.66,91.62,91.63,67396.0,80.7235,80.75,80.7147,80.7235,67396.0
2018-01-29 14:25:00,91.63,91.65,91.56,91.58,78936.0,80.7235,80.7412,80.6619,80.6795,78936.0
2018-01-29 14:30:00,91.59,91.61,91.53,91.53,87000.0,80.6883,80.7059,80.6354,80.6354,87000.0
2018-01-29 14:35:00,91.53,91.57,91.49,91.5,68634.0,80.6354,80.6707,80.6002,80.609,68634.0
2018-01-29 14:40:00,91.5,91.56,91.47,91.52,90282.0,80.609,80.6619,80.5826,80.6266,90282.0
2018-01-29 14:45:00,91.53,91.56,91.52,91.54,57736.0,80.6354,80.6619,80.6266,80.6443,57736.0
2018-01-29 14:50:00,91.54,91.56,91.52,91.54,57930.0,80.6443,80.6619,80.6266,80.6443,57930.0
2018-01-29 14:55:00,91.53,91.6,91.53,91.56,75546.0,80.6354,80.6971,80.6354,80.6619,75546.0
2018-01-29 15:00:00,91.56,91.58,91.53,91.55,86153.0,80.6619,80.6795,80.6354,80.6531,86153.0
2018-01-29 15:05:00,91.56,91.56,91.5,91.55,171975.0,80.6619,80.6619,80.609,80.6531,171975.0
2018-01-29 15:10:00,91.56,91.57,91.53,91.55,142480.0,80.6619,80.6707,80.6354,80.6531,142480.0
2018-01-29 15:15:00,91.55,91.59,91.55,91.56,63841.0,80.6531,80.6883,80.6531,80.6619,63841.0
2018-01-29 15:20:00,91.56,91.56,91.48,91.49,133065.0,80.6619,80.6619,80.5914,80.6002,133065.0
2018-01-29 15:25:00,91.5,91.5,91.44,91.44,197932.0,80.609,80.609,80.5562,80.5562,197932.0
2018-01-29 15:30:00,91.45,91.51,91.42,91.48,215338.0,80.565,80.6178,80.5385,80.5914,215338.0
2018-01-29 15:35:00,91.49,91.51,91.4,91.41,182046.0,80.6002,80.6178,80.5209,80.5297,182046.0
2018-01-29 15:40:00,91.42,91.44,91.32,91.42,407747.0,80.5385,80.5562,80.4504,80.5385,407747.0
2018-01-29 15:45:00,91.41,91.42,91.33,91.34,368365.0,80.5297,80.5385,80.4593,80.4681,368365.0
2018-01-29 15:50:00,91.33,91.45,91.33,91.43,473167.0,80.4593,80.565,80.4593,80.5474,473167.0
2018-01-29 15:55:00,91.43,91.5,91.28,91.29,1251826.0,80.5474,80.609,80.4152,80.424,1251826.0
2018-01-30 09:30:00,89.3,90.11,89.27,89.93,1209099.0,78.6709,79.3845,78.6445,79.2259,1209099.0
2018-01-30 09:35:00,89.93,90.04,89.84,89.9,524467.0,79.2259,79.3228,79.1466,79.1995,524467.0
2018-01-30 09:40:00,89.89,89.94,89.52,89.64,490276.0,79.1907,79.2347,78.8647,78.9704,490276.0
2018-01-30 09:45:00,89.65,89.7,89.51,89.58,577520.0,78.9792,79.0233,78.8559,78.9176,577520.0
2018-01-30 09:50:00,89.58,89.66,89.37,89.56,380487.0,78.9176,78.988,78.7325,78.8999,380487.0
2018-01-30 09:55:00,89.54,89.61,89.43,89.47,370681.0,78.8823,78.944,78.7854,78.8206,370681.0
2018-01-30 10:00:00,89.47,89.52,89.38,89.4,204424.0,78.8206,78.8647,78.7414,78.759,204424.0
2018-01-30 10:05:00,89.4,89.44,89.22,89.42,308202.0,78.759,78.7942,78.6004,78.7766,308202.0
2018-01-30 10:10:00,89.42,89.51,89.35,89.39,309191.0,78.7766,78.8559,78.7149,78.7502,309191.0
2018-01-30 10:15:00,89.39,89.42,89.32,89.41,150958.0,78.7502,78.7766,78.6885,78.7678,150958.0
2018-01-30 10:20:00,89.4,89.55,89.33,89.51,281678.0,78.759,78.8911,78.6973,78.8559,281678.0
2018-01-30 10:25:00,89.51,89.62,89.48,89.62,224550.0,78.8559,78.9528,78.8295,78.9528,224550.0
2018-01-30 10:30:00,89.62,89.78,89.62,89.75,390805.0,78.9528,79.0937,78.9528,79.0673,390805.0
2018-01-30 10:35:00,89.75,89.86,89.68,89.85,142646.0,79.0673,79.1642,79.0056,79.1554,142646.0
2018-01-30 10:40:00,89.85,89.9,89.79,89.84,162988.0,79.1554,79.1995,79.1026,79.1466,162988.0
2018-01-30 10:45:00,89.85,89.89,89.81,89.88,83342.0,79.1554,79.1907,79.1202,79.1818,83342.0
2018-01-30 10:50:00,89.87,89.87,89.73,89.8,263324.0,79.173,79.173,79.0497,79.1114,263324.0
2018-01-30 10:55:00,89.81,89.9,89.76,89.85,215295.0,79.1202,79.1995,79.0761,79.1554,215295.0
2018-01-30 11:00:00,89.86,89.95,89.76,89.79,140831.0,79.1642,79.2435,79.0761,79.1026,140831.0
2018-01-30 11:05:00,89.79,89.89,89.77,89.86,119787.0,79.1026,79.1907,79.0849,79.1642,119787.0
2018-01-30 11:10:00,89.87,89.91,89.8,89.9,244413.0,79.173,79.2083,79.1114,79.1995,244413.0
2018-01-30 11:15:00,89.9,89.92,89.85,89.89,220604.0,79.1995,79.2171,79.1554,79.1907,220604.0
2018-01-30 11:20:00,89.89,89.95,89.85,89.93,123220.0,79.1907,79.2435,79.1554,79.2259,123220.0
2018-01-30 11:25:00,89.93,89.93,89.83,89.86,107230.0,79.2259,79.2259,79.1378,79.1642,107230.0
2018-01-30 11:30:00,89.87,89.88,89.79,89.85,108521.0,79.173,79.1818,79.1026,79.1554,108521.0
2018-01-30 11:35:00,89.85,89.95,89.8,89.8,112039.0,79.1554,79.2435,79.1114,79.1114,112039.0
2018-01-30 11:40:00,89.8,89.96,89.78,89.93,159248.0,79.1114,79.2523,79.0937,79.2259,159248.0
2018-01-30 11:45:00,89.93,89.97,89.79,89.79,95166.0,79.2259,79.2611,79.1026,79.1026,95166.0
2018-01-30 11:50:00,89.78,89.8,89.7,89.74,91838.0,79.0937,79.1114,79.0233,79.0585,91838.0
2018-01-30 11:55:00,89.73,89.75,89.56,89.56,57947.0,79.0497,79.0673,78.8999,78.8999,57947.0
2018-01-30 12:00:00,89.57,89.61,89.52,89.52,64045.0,78.9087,78.944,78.8647,78.8647,64045.0
2018-01-30 12:05:00,89.52,89.62,89.48,89.59,126532.0,78.8647,78.9528,78.8295,78.9264,126532.0
2018-01-30 12:10:00,89.59,89.63,89.56,89.6,38897.0,78.9264,78.9616,78.8999,78.9352,38897.0
2018-01-30 12:15:00,89.6,89.66,89.56,89.64,67986.0,78.9352,78.988,78.8999,78.9704,67986.0
2018-01-30 12:20:00,89.65,89.66,89.61,89.63,48562.0,78.9792,78.988,78.944,78.9616,48562.0
2018-01-30 12:25:00,89.63,89.64,89.51,89.51,49056.0,78.9616,78.9704,78.8559,78.8559,49056.0
2018-01-30 12:30:00,89.5,89.58,89.5,89.57,63728.0,78.8471,78.9176,78.8471,78.9087,63728.0
2018-01-30 12:35:00,89.57,89.58,89.52,89.54,47718.0,78.9087,78.9176,78.8647,78.8823,47718.0
2018-01-30 12:40:00,89.54,89.61,89.52,89.54,43634.0,78.8823,78.944,78.8647,78.8823,43634.0
2018-01-30 12:45:00,89.53,89.55,89.41,89.42,51507.0,78.8735,78.8911,78.7678,78.7766,51507.0
2018-01-30 12:50:00,89.42,89.54,89.42,89.46,166891.0,78.7766,78.8823,78.7766,78.8118,166891.0
2018-01-30 12:55:00,89.45,89.52,89.45,89.5,76972.0,78.803,78.8647,78.803,78.8471,76972.0
2018-01-30 13:00:00,89.5,89.5,89.39,89.41,92235.0,78.8471,78.8471,78.7502,78.7678,92235.0
2018-01-30 13:05:00,89.4,89.45,89.34,89.42,99558.0,78.759,78.803,78.7061,78.7766,99558.0
2018-01-30 13:10:00,89.42,89.47,89.4,89.4,35470.0,78.7766,78.8206,78.759,78.759,35470.0
2018-01-30 13:15:00,89.4,89.47,89.37,89.39,123650.0,78.759,78.8206,78.7325,78.7502,123650.0
2018-01-30 13:20:00,89.39,89.4,89.34,89.36,89521.0,78.7502,78.759,78.7061,78.7237,89521.0
2018-01-30 13:25:00,89.36,89.44,89.36,89.41,122833.0,78.7237,78.7942,78.7237,78.7678,122833.0
2018-01-30 13:30:00,89.4,89.42,89.37,89.42,302388.0,78.759,78.7766,78.7325,78.7766,302388.0
2018-01-30 13:35:00,89.41,89.52,89.38,89.52,48255.0,78.7678,78.8647,78.7414,78.8647,48255.0
2018-01-30 13:40:00,89.52,89.56,89.5,89.52,42141.0,78.8647,78.8999,78.8471,78.8647,42141.0
2018-01-30 13:45:00,89.52,89.58,89.51,89.57,34751.0,78.8647,78.9176,78.8559,78.9087,34751.0
2018-01-30 13:50:00,89.57,89.64,89.55,89.6,127357.0,78.9087,78.9704,78.8911,78.9352,127357.0
2018-01-30 13:55:00,89.6,89.64,89.54,89.54,104340.0,78.9352,78.9704,78.8823,78.8823,104340.0
2018-01-30 14:00:00,89.55,89.59,89.53,89.57,39284.0,78.8911,78.9264,78.8735,78.9087,39284.0
2018-01-30 14:05:00,89.57,89.62,89.55,89.56,71489.0,78.9087,78.9528,78.8911,78.8999,71489.0
2018-01-30 14:10:00,89.56,89.66,89.52,89.64,31949.0,78.8999,78.988,78.8647,78.9704,31949.0
2018-01-30 14:15:00,89.64,89.65,89.57,89.6,45921.0,78.9704,78.9792,78.9087,78.9352,45921.0
2018-01-30 14:20:00,89.6,89.6,89.52,89.53,175006.0,78.9352,78.9352,78.8647,78.8735,175006.0
2018-01-30 14:25:00,89.55,89.58,89.51,89.58,50701.0,78.8911,78.9176,78.8559,78.9176,50701.0
2018-01-30 14:30:00,89.57,89.57,89.42,89.44,41068.0,78.9087,78.9087,78.7766,78.7942,41068.0
2018-01-30 14:35:00,89.44,89.46,89.39,89.43,64639.0,78.7942,78.8118,78.7502,78.7854,64639.0
2018-01-30 14:40:00,89.44,89.45,89.37,89.41,26037.0,78.7942,78.803,78.7325,78.7678,26037.0
2018-01-30 14:45:00,89.4,89.42,89.37,89.4,96787.0,78.759,78.7766,78.7325,78.759,96787.0
2018-01-30 14:50:00,89.4,89.44,89.33,89.44,108900.0,78.759,78.7942,78.6973,78.7942,108900.0
2018-01-30 14:55:00,89.44,89.46,89.37,89.39,49428.0,78.7942,78.8118,78.7325,78.7502,49428.0
2018-01-30 15:00:00,89.38,89.43,89.35,89.42,68328.0,78.7414,78.7854,78.7149,78.7766,68328.0
2018-01-30 15:05:00,89.42,89.43,89.34,89.38,69941.0,78.7766,78.7854,78.7061,78.7414,69941.0
2018-01-30 15:10:00,89.37,89.47,89.37,89.44,40998.0,78.7325,78.8206,78.7325,78.7942,40998.0
2018-01-30 15:15:00,89.45,89.5,89.44,89.48,301931.0,78.803,78.8471,78.7942,78.8295,301931.0
2018-01-30 15:20:00,89.49,89.53,89.39,89.42,72502.0,78.8383,78.8735,78.7502,78.7766,72502.0
2018-01-30 15:25:00,89.43,89.48,89.41,89.47,253690.0,78.7854,78.8295,78.7678,78.8206,253690.0
2018-01-30 15:30:00,89.48,89.56,89.46,89.54,111765.0,78.8295,78.8999,78.8118,78.8823,111765.0
2018-01-30 15:35:00,89.54,89.63,89.54,89.57,108499.0,78.8823,78.9616,78.8823,78.9087,108499.0
2018-01-30 15:40:00,89.56,89.6,89.49,89.5,113088.0,78.8999,78.9352,78.8383,78.8471,113088.0
2018-01-30 15:45:00,89.5,89.6,89.49,89.55,200497.0,78.8471,78.9352,78.8383,78.8911,200497.0
2018-01-30 15:50:00,89.55,89.57,89.5,89.55,202500.0,78.8911,78.9087,78.8471,78.8911,202500.0
2018-01-30 15:55:00,89.55,89.59,89.35,89.36,881940.0,78.8911,78.9264,78.7149,78.7237,881940.0
2018-01-31 09:30:00,89.83,90.09,89.79,89.79,352058.0,79.1378,79.3668,79.1026,79.1026,352058.0
2018-01-31 09:35:00,89.8,89.82,89.57,89.68,210491.0,79.1114,79.129,78.9087,79.0056,210491.0
2018-01-31 09:40:00,89.67,89.71,89.53,89.6,133369.0,78.9968,79.0321,78.8735,78.9352,133369.0
2018-01-31 09:45:00,89.59,89.64,89.3,89.34,116243.0,78.9264,78.9704,78.6709,78.7061,116243.0
2018-01-31 09:50:00,89.33,89.33,89.02,89.08,248552.0,78.6973,78.6973,78.4242,78.4771,248552.0
2018-01-31 09:55:00,89.09,89.2,89.09,89.16,246060.0,78.4859,78.5828,78.4859,78.5475,246060.0
2018-01-31 10:00:00,89.16,89.16,88.9,88.9,187194.0,78.5475,78.5475,78.3185,78.3185,187194.0
2018-01-31 10:05:00,88.91,88.92,88.84,88.86,228792.0,78.3273,78.3361,78.2656,78.2833,228792.0
2018-01-31 10:10:00,88.87,89.0,88.84,88.99,162844.0,78.2921,78.4066,78.2656,78.3978,162844.0
2018-01-31 10:15:00,88.99,89.11,88.99,89.08,84027.0,78.3978,78.5035,78.3978,78.4771,84027.0
2018-01-31 10:20:00,89.07,89.08,89.01,89.02,189621.0,78.4683,78.4771,78.4154,78.4242,189621.0
2018-01-31 10:25:00,89.02,89.02,88.88,88.9,144077.0,78.4242,78.4242,78.3009,78.3185,144077.0
2018-01-31 10:30:00,88.9,88.97,88.86,88.89,151064.0,78.3185,78.3802,78.2833,78.3097,151064.0
2018-01-31 10:35:00,88.89,88.9,88.8,88.8,227719.0,78.3097,78.3185,78.2304,78.2304,227719.0
2018-01-31 10:40:00,88.8,88.81,88.57,88.57,206042.0,78.2304,78.2392,78.0278,78.0278,206042.0
2018-01-31 10:45:00,88.58,88.61,88.52,88.58,192418.0,78.0366,78.063,77.9837,78.0366,192418.0
2018-01-31 10:50:00,88.58,88.64,88.48,88.53,232156.0,78.0366,78.0894,77.9485,77.9925,232156.0
2018-01-31 10:55:00,88.53,88.58,88.48,88.55,172059.0,77.9925,78.0366,77.9485,78.0102,172059.0
2018-01-31 11:00:00,88.55,88.55,88.48,88.53,128577.0,78.0102,78.0102,77.9485,77.9925,128577.0
2018-01-31 11:05:00,88.53,88.57,88.46,88.48,161913.0,77.9925,78.0278,77.9309,77.9485,161913.0
2018-01-31 11:10:00,88.48,88.51,88.42,88.48,87734.0,77.9485,77.9749,77.8956,77.9485,87734.0
2018-01-31 11:15:00,88.47,88.47,88.35,88.35,119816.0,77.9397,77.9397,77.834,77.834,119816.0
2018-01-31 11:20:00,88.35,88.4,88.3,88.38,321266.0,77.834,77.878,77.7899,77.8604,321266.0
2018-01-31 11:25:00,88.39,88.48,88.37,88.44,88511.0,77.8692,77.9485,77.8516,77.9132,88511.0
2018-01-31 11:30:00,88.43,88.56,88.42,88.54,82167.0,77.9044,78.019,77.8956,78.0013,82167.0
2018-01-31 11:35:00,88.54,88.56,88.49,88.55,49163.0,78.0013,78.019,77.9573,78.0102,49163.0
2018-01-31 11:40:00,88.55,88.56,88.46,88.48,62227.0,78.0102,78.019,77.9309,77.9485,62227.0
2018-01-31 11:45:00,88.48,88.49,88.42,88.44,41597.0,77.9485,77.9573,77.8956,77.9132,41597.0
2018-01-31 11:50:00,88.44,88.46,88.4,88.42,38663.0,77.9132,77.9309,77.878,77.8956,38663.0
2018-01-31 11:55:00,88.41,88.44,88.38,88.39,37009.0,77.8868,77.9132,77.8604,77.8692,37009.0
2018-01-31 12:00:00,88.39,88.44,88.36,88.44,45768.0,77.8692,77.9132,77.8428,77.9132,45768.0
2018-01-31 12:05:00,88.43,88.44,88.39,88.41,51008.0,77.9044,77.9132,77.8692,77.8868,51008.0
2018-01-31 12:10:00,88.4,88.45,88.35,88.44,120720.0,77.878,77.9221,77.834,77.9132,120720.0
2018-01-31 12:15:00,88.43,88.44,88.39,88.44,72365.0,77.9044,77.9132,77.8692,77.9132,72365.0
2018-01-31 12:20:00,88.44,88.53,88.43,88.48,51764.0,77.9132,77.9925,77.9044,77.9485,51764.0
2018-01-31 12:25:00,88.48,88.48,88.45,88.45,40332.0,77.9485,77.9485,77.9221,77.9221,40332.0
2018-01-31 12:30:00,88.45,88.54,88.44,88.53,54977.0,77.9221,78.0013,77.9132,77.9925,54977.0
2018-01-31 12:35:00,88.53,88.54,88.47,88.48,54731.0,77.9925,78.0013,77.9397,77.9485,54731.0
2018-01-31 12:40:00,88.49,88.5,88.44,88.47,37761.0,77.9573,77.9661,77.9132,77.9397,37761.0
2018-01-31 12:45:00,88.47,88.5,88.43,88.45,80021.0,77.9397,77.9661,77.9044,77.9221,80021.0
2018-01-31 12:50:00,88.45,88.46,88.41,88.43,28591.0,77.9221,77.9309,77.8868,77.9044,28591.0
2018-01-31 12:55:00,88.43,88.47,88.41,88.46,23475.0,77.9044,77.9397,77.8868,77.9309,23475.0
2018-01-31 13:00:00,88.45,88.51,88.39,88.39,121899.0,77.9221,77.9749,77.8692,77.8692,121899.0
2018-01-31 13:05:00,88.39,88.4,88.38,88.4,26126.0,77.8692,77.878,77.8604,77.878,26126.0
2018-01-31 13:10:00,88.39,88.47,88.39,88.45,23908.0,77.8692,77.9397,77.8692,77.9221,23908.0
2018-01-31 13:15:00,88.45,88.5,88.43,88.47,52877.0,77.9221,77.9661,77.9044,77.9397,52877.0
2018-01-31 13:20:00,88.48,88.59,88.46,88.59,35535.0,77.9485,78.0454,77.9309,78.0454,35535.0
2018-01-31 13:25:00,88.59,88.61,88.56,88.6,68270.0,78.0454,78.063,78.019,78.0542,68270.0
2018-01-31 13:30:00,88.59,88.61,88.57,88.59,38797.0,78.0454,78.063,78.0278,78.0454,38797.0
2018-01-31 13:35:00,88.58,88.62,88.55,88.57,32960.0,78.0366,78.0718,78.0102,78.0278,32960.0
2018-01-31 13:40:00,88.56,88.57,88.54,88.54,32082.0,78.019,78.0278,78.0013,78.0013,32082.0
2018-01-31 13:45:00,88.54,88.55,88.45,88.48,37813.0,78.0013,78.0102,77.9221,77.9485,37813.0
2018-01-31 13:50:00,88.48,88.49,88.4,88.47,47980.0,77.9485,77.9573,77.878,77.9397,47980.0
2018-01-31 13:55:00,88.46,88.5,88.4,88.42,43656.0,77.9309,77.9661,77.878,77.8956,43656.0
2018-01-31 14:00:00,88.43,88.61,88.37,88.37,131671.0,77.9044,78.063,77.8516,77.8516,131671.0
2018-01-31 14:05:00,88.37,88.49,88.36,88.46,99421.0,77.8516,77.9573,77.8428,77.9309,99421.0
2018-01-31 14:10:00,88.47,88.5,88.32,88.35,111581.0,77.9397,77.9661,77.8075,77.834,111581.0
2018-01-31 14:15:00,88.34,88.39,88.31,88.33,150970.0,77.8251,77.8692,77.7987,77.8163,150970.0
2018-01-31 14:20:00,88.33,88.35,88.18,88.19,107118.0,77.8163,77.834,77.6842,77.693,107118.0
2018-01-31 14:25:00,88.2,88.26,88.15,88.22,369533.0,77.7018,77.7547,77.6578,77.7194,369533.0
2018-01-31 14:30:00,88.23,88.25,88.18,88.2,92143.0,77.7282,77.7459,77.6842,77.7018,92143.0
2018-01-31 14:35:00,88.19,88.21,88.12,88.16,157622.0,77.693,77.7106,77.6313,77.6666,157622.0
2018-01-31 14:40:00,88.16,88.22,88.11,88.11,576811.0,77.6666,77.7194,77.6225,77.6225,576811.0
2018-01-31 14:45:00,88.12,88.14,87.87,87.89,470457.0,77.6313,77.649,77.4111,77.4287,470457.0
2018-01-31 14:50:00,87.88,87.96,87.79,87.95,196090.0,77.4199,77.4904,77.3406,77.4816,196090.0
2018-01-31 14:55:00,87.95,88.06,87.94,88.05,131064.0,77.4816,77.5785,77.4728,77.5697,131064.0
2018-01-31 15:00:00,88.05,88.05,87.93,87.96,309650.0,77.5697,77.5697,77.4639,77.4904,309650.0
2018-01-31 15:05:00,87.96,87.97,87.86,87.95,307402.0,77.4904,77.4992,77.4023,77.4816,307402.0
2018-01-31 15:10:00,87.95,88.03,87.91,87.92,227980.0,77.4816,77.552,77.4463,77.4551,227980.0
2018-01-31 15:15:00,87.92,87.98,87.88,87.94,191892.0,77.4551,77.508,77.4199,77.4728,191892.0
2018-01-31 15:20:00,87.94,87.99,87.91,87.98,215689.0,77.4728,77.5168,77.4463,77.508,215689.0
2018-01-31 15:25:00,87.97,88.07,87.95,88.06,277543.0,77.4992,77.5873,77.4816,77.5785,277543.0
2018-01-31 15:30:00,88.05,88.14,88.05,88.12,266504.0,77.5697,77.649,77.5697,77.6313,266504.0
2018-01-31 15:35:00,88.12,88.23,88.09,88.22,321030.0,77.6313,77.7282,77.6049,77.7194,321030.0
2018-01-31 15:40:00,88.22,88.41,88.22,88.4,392493.0,77.7194,77.8868,77.7194,77.878,392493.0
2018-01-31 15:45:00,88.39,88.46,88.31,88.32,601755.0,77.8692,77.9309,77.7987,77.8075,601755.0
2018-01-31 15:50:00,88.31,88.35,88.26,88.27,597520.0,77.7987,77.834,77.7547,77.7635,597520.0
2018-01-31 15:55:00,88.27,88.28,88.08,88.1,1725819.0,77.7635,77.7723,77.5961,77.6137,1725819.0
2018-02-01 09:30:00,87.76,87.9,87.53,87.68,305178.0,77.3142,77.4375,77.1116,77.2437,305178.0
2018-02-01 09:35:00,87.66,87.85,87.55,87.85,312633.0,77.2261,77.3935,77.1292,77.3935,312633.0
2018-02-01 09:40:00,87.85,87.95,87.8,87.81,286179.0,77.3935,77.4816,77.3494,77.3582,286179.0
2018-02-01 09:45:00,87.8,87.98,87.8,87.92,411905.0,77.3494,77.508,77.3494,77.4551,411905.0
2018-02-01 09:50:00,87.92,88.09,87.88,88.08,146921.0,77.4551,77.6049,77.4199,77.5961,146921.0
2018-02-01 09:55:00,88.08,88.21,88.02,88.02,288506.0,77.5961,77.7106,77.5432,77.5432,288506.0
2018-02-01 10:00:00,88.02,88.1,87.95,88.05,343216.0,77.5432,77.6137,77.4816,77.5697,343216.0
2018-02-01 10:05:00,88.04,88.08,87.96,88.06,154419.0,77.5609,77.5961,77.4904,77.5785,154419.0
2018-02-01 10:10:00,88.05,88.08,87.98,88.02,141965.0,77.5697,77.5961,77.508,77.5432,141965.0
2018-02-01 10:15:00,88.03,88.16,88.03,88.14,243256.0,77.552,77.6666,77.552,77.649,243256.0
2018-02-01 10:20:00,88.14,88.14,87.97,87.97,230481.0,77.649,77.649,77.4992,77.4992,230481.0
2018-02-01 10:25:00,87.96,88.0,87.85,87.92,84293.0,77.4904,77.5256,77.3935,77.4551,84293.0
2018-02-01 10:30:00,87.92,87.96,87.87,87.87,92869.0,77.4551,77.4904,77.4111,77.4111,92869.0
2018-02-01 10:35:00,87.87,87.96,87.85,87.9,302323.0,77.4111,77.4904,77.3935,77.4375,302323.0
2018-02-01 10:40:00,87.89,87.9,87.79,87.79,176250.0,77.4287,77.4375,77.3406,77.3406,176250.0
2018-02-01 10:45:00,87.79,87.88,87.78,87.82,256420.0,77.3406,77.4199,77.3318,77.367,256420.0
2018-02-01 10:50:00,87.81,87.84,87.69,87.75,75541.0,77.3582,77.3847,77.2525,77.3054,75541.0
2018-02-01 10:55:00,87.75,87.81,87.73,87.8,160184.0,77.3054,77.3582,77.2878,77.3494,160184.0
2018-02-01 11:00:00,87.8,87.92,87.8,87.88,108421.0,77.3494,77.4551,77.3494,77.4199,108421.0
2018-02-01 11:05:00,87.88,87.93,87.82,87.9,151184.0,77.4199,77.4639,77.367,77.4375,151184.0
2018-02-01 11:10:00,87.9,87.92,87.82,87.86,144617.0,77.4375,77.4551,77.367,77.4023,144617.0
2018-02-01 11:15:00,87.87,87.95,87.85,87.9,163513.0,77.4111,77.4816,77.3935,77.4375,163513.0
2018-02-01 11:20:00,87.9,87.91,87.85,87.89,200399.0,77.4375,77.4463,77.3935,77.4287,200399.0
2018-02-01 11:25:00,87.89,87.9,87.83,87.87,195459.0,77.4287,77.4375,77.3758,77.4111,195459.0
2018-02-01 11:30:00,87.88,88.04,87.88,88.02,320913.0,77.4199,77.5609,77.4199,77.5432,320913.0
2018-02-01 11:35:00,88.02,88.19,88.01,88.14,251650.0,77.5432,77.693,77.5344,77.649,251650.0
2018-02-01 11:40:00,88.13,88.35,88.09,88.33,471433.0,77.6401,77.834,77.6049,77.8163,471433.0
2018-02-01 11:45:00,88.33,88.33,88.25,88.28,205898.0,77.8163,77.8163,77.7459,77.7723,205898.0
2018-02-01 11:50:00,88.28,88.31,88.21,88.29,588742.0,77.7723,77.7987,77.7106,77.7811,588742.0
2018-02-01 11:55:00,88.3,88.34,88.28,88.29,57853.0,77.7899,77.8251,77.7723,77.7811,57853.0
2018-02-01 12:00:00,88.29,88.3,88.23,88.27,163809.0,77.7811,77.7899,77.7282,77.7635,163809.0
2018-02-01 12:05:00,88.27,88.29,88.23,88.23,114533.0,77.7635,77.7811,77.7282,77.7282,114533.0
2018-02-01 12:10:00,88.23,88.33,88.23,88.29,214503.0,77.7282,77.8163,77.7282,77.7811,214503.0
2018-02-01 12:15:00,88.3,88.38,88.28,88.37,167762.0,77.7899,77.8604,77.7723,77.8516,167762.0
2018-02-01 12:20:00,88.37,88.45,88.35,88.39,141570.0,77.8516,77.9221,77.834,77.8692,141570.0
2018-02-01 12:25:00,88.38,88.4,88.28,88.33,173579.0,77.8604,77.878,77.7723,77.8163,173579.0
2018-02-01 12:30:00,88.33,88.4,88.32,88.35,47659.0,77.8163,77.878,77.8075,77.834,47659.0
2018-02-01 12:35:00,88.35,88.41,88.31,88.38,89432.0,77.834,77.8868,77.7987,77.8604,89432.0
2018-02-01 12:40:00,88.38,88.39,88.32,88.36,56366.0,77.8604,77.8692,77.8075,77.8428,56366.0
2018-02-01 12:45:00,88.36,88.42,88.34,88.4,25939.0,77.8428,77.8956,77.8251,77.878,25939.0
2018-02-01 12:50:00,88.39,88.41,88.37,88.41,84367.0,77.8692,77.8868,77.8516,77.8868,84367.0
2018-02-01 12:55:00,88.41,88.44,88.38,88.41,18983.0,77.8868,77.9132,77.8604,77.8868,18983.0
2018-02-01 13:00:00,88.4,88.46,88.36,88.44,51841.0,77.878,77.9309,77.8428,77.9132,51841.0
2018-02-01 13:05:00,88.45,88.51,88.43,88.46,63522.0,77.9221,77.9749,77.9044,77.9309,63522.0
2018-02-01 13:10:00,88.47,88.5,88.45,88.46,60185.0,77.9397,77.9661,77.9221,77.9309,60185.0
2018-02-01 13:15:00,88.45,88.51,88.44,88.49,21956.0,77.9221,77.9749,77.9132,77.9573,21956.0
2018-02-01 13:20:00,88.49,88.5,88.47,88.48,13052.0,77.9573,77.9661,77.9397,77.9485,13052.0
2018-02-01 13:25:00,88.49,88.53,88.48,88.49,23277.0,77.9573,77.9925,77.9485,77.9573,23277.0
2018-02-01 13:30:00,88.5,88.5,88.38,88.39,41395.0,77.9661,77.9661,77.8604,77.8692,41395.0
2018-02-01 13:35:00,88.39,88.42,88.35,88.36,35247.0,77.8692,77.8956,77.834,77.8428,35247.0
2018-02-01 13:40:00,88.36,88.36,88.27,88.27,34374.0,77.8428,77.8428,77.7635,77.7635,34374.0
2018-02-01 13:45:00,88.26,88.31,88.24,88.3,58182.0,77.7547,77.7987,77.737,77.7899,58182.0
2018-02-01 13:50:00,88.29,88.31,88.21,88.21,33744.0,77.7811,77.7987,77.7106,77.7106,33744.0
2018-02-01 13:55:00,88.21,88.29,88.18,88.27,181375.0,77.7106,77.7811,77.6842,77.7635,181375.0
2018-02-01 14:00:00,88.26,88.28,88.19,88.25,31726.0,77.7547,77.7723,77.693,77.7459,31726.0
2018-02-01 14:05:00,88.24,88.31,88.22,88.24,98762.0,77.737,77.7987,77.7194,77.737,98762.0
2018-02-01 14:10:00,88.24,88.25,88.14,88.16,68170.0,77.737,77.7459,77.649,77.6666,68170.0
2018-02-01 14:15:00,88.16,88.18,88.02,88.02,103062.0,77.6666,77.6842,77.5432,77.5432,103062.0
2018-02-01 14:20:00,88.02,88.05,87.87,87.94,208092.0,77.5432,77.5697,77.4111,77.4728,208092.0
2018-02-01 14:25:00,87.94,88.06,87.91,88.05,199812.0,77.4728,77.5785,77.4463,77.5697,199812.0
2018-02-01 14:30:00,88.06,88.06,87.98,87.99,88836.0,77.5785,77.5785,77.508,77.5168,88836.0
2018-02-01 14:35:00,87.99,88.14,87.99,88.07,110733.0,77.5168,77.649,77.5168,77.5873,110733.0
2018-02-01 14:40:00,88.07,88.13,88.05,88.08,93439.0,77.5873,77.6401,77.5697,77.5961,93439.0
2018-02-01 14:45:00,88.09,88.19,88.07,88.09,162970.0,77.6049,77.693,77.5873,77.6049,162970.0
2018-02-01 14:50:00,88.09,88.1,88.06,88.06,135102.0,77.6049,77.6137,77.5785,77.5785,135102.0
2018-02-01 14:55:00,88.07,88.12,88.06,88.1,83175.0,77.5873,77.6313,77.5785,77.6137,83175.0
2018-02-01 15:00:00,88.09,88.14,88.07,88.08,74283.0,77.6049,77.649,77.5873,77.5961,74283.0
2018-02-01 15:05:00,88.08,88.11,88.03,88.1,44033.0,77.5961,77.6225,77.552,77.6137,44033.0
2018-02-01 15:10:00,88.11,88.15,88.05,88.06,67999.0,77.6225,77.6578,77.5697,77.5785,67999.0
2018-02-01 15:15:00,88.06,88.11,87.98,87.98,111010.0,77.5785,77.6225,77.508,77.508,111010.0
2018-02-01 15:20:00,87.98,88.02,87.95,87.99,78058.0,77.508,77.5432,77.4816,77.5168,78058.0
2018-02-01 15:25:00,87.99,88.03,87.91,87.93,92967.0,77.5168,77.552,77.4463,77.4639,92967.0
2018-02-01 15:30:00,87.93,87.93,87.82,87.9,153492.0,77.4639,77.4639,77.367,77.4375,153492.0
2018-02-01 15:35:00,87.9,87.97,87.9,87.92,307371.0,77.4375,77.4992,77.4375,77.4551,307371.0
2018-02-01 15:40:00,87.92,87.93,87.82,87.84,205294.0,77.4551,77.4639,77.367,77.3847,205294.0
2018-02-01 15:45:00,87.85,88.01,87.85,87.98,197048.0,77.3935,77.5344,77.3935,77.508,197048.0
2018-02-01 15:50:00,87.99,88.08,87.93,87.99,369974.0,77.5168,77.5961,77.4639,77.5168,369974.0
2018-02-01 15:55:00,87.99,88.16,87.95,88.13,481549.0,77.5168,77.6666,77.4816,77.6401,481549.0
2018-02-02 09:30:00,87.41,87.93,87.41,87.82,264910.0,77.0058,77.4639,77.0058,77.367,264910.0
2018-02-02 09:35:00,87.83,87.94,87.79,87.85,217319.0,77.3758,77.4728,77.3406,77.3935,217319.0
2018-02-02 09:40:00,87.85,88.12,87.83,88.12,286192.0,77.3935,77.6313,77.3758,77.6313,286192.0
2018-02-02 09:45:00,88.12,88.18,88.04,88.14,179295.0,77.6313,77.6842,77.5609,77.649,179295.0
2018-02-02 09:50:00,88.13,88.14,87.89,87.94,232089.0,77.6401,77.649,77.4287,77.4728,232089.0
2018-02-02 09:55:00,87.94,87.96,87.83,87.88,154568.0,77.4728,77.4904,77.3758,77.4199,154568.0
2018-02-02 10:00:00,87.89,87.89,87.68,87.69,193233.0,77.4287,77.4287,77.2437,77.2525,193233.0
2018-02-02 10:05:00,87.68,87.85,87.62,87.82,236015.0,77.2437,77.3935,77.1908,77.367,236015.0
2018-02-02 10:10:00,87.81,87.87,87.72,87.84,188222.0,77.3582,77.4111,77.2789,77.3847,188222.0
2018-02-02 10:15:00,87.84,87.87,87.78,87.79,107257.0,77.3847,77.4111,77.3318,77.3406,107257.0
2018-02-02 10:20:00,87.78,87.89,87.69,87.88,150320.0,77.3318,77.4287,77.2525,77.4199,150320.0
2018-02-02 10:25:00,87.88,87.95,87.85,87.89,66422.0,77.4199,77.4816,77.3935,77.4287,66422.0
2018-02-02 10:30:00,87.89,87.9,87.74,87.82,56834.0,77.4287,77.4375,77.2966,77.367,56834.0
2018-02-02 10:35:00,87.82,87.88,87.77,87.81,91383.0,77.367,77.4199,77.323,77.3582,91383.0
2018-02-02 10:40:00,87.81,87.92,87.81,87.86,95607.0,77.3582,77.4551,77.3582,77.4023,95607.0
2018-02-02 10:45:00,87.85,87.85,87.76,87.83,74213.0,77.3935,77.3935,77.3142,77.3758,74213.0
2018-02-02 10:50:00,87.82,87.88,87.81,87.87,69398.0,77.367,77.4199,77.3582,77.4111,69398.0
2018-02-02 10:55:00,87.87,87.87,87.73,87.77,146525.0,77.4111,77.4111,77.2878,77.323,146525.0
2018-02-02 11:00:00,87.77,87.81,87.73,87.73,180367.0,77.323,77.3582,77.2878,77.2878,180367.0
2018-02-02 11:05:00,87.74,87.8,87.72,87.8,68631.0,77.2966,77.3494,77.2789,77.3494,68631.0
2018-02-02 11:10:00,87.79,87.95,87.78,87.91,73244.0,77.3406,77.4816,77.3318,77.4463,73244.0
2018-02-02 11:15:00,87.9,87.95,87.78,87.83,61325.0,77.4375,77.4816,77.3318,77.3758,61325.0
2018-02-02 11:20:00,87.83,87.87,87.79,87.83,101599.0,77.3758,77.4111,77.3406,77.3758,101599.0
2018-02-02 11:25:00,87.83,87.9,87.83,87.84,98858.0,77.3758,77.4375,77.3758,77.3847,98858.0
2018-02-02 11:30:00,87.84,87.89,87.78,87.79,85818.0,77.3847,77.4287,77.3318,77.3406,85818.0
2018-02-02 11:35:00,87.8,87.83,87.76,87.76,76830.0,77.3494,77.3758,77.3142,77.3142,76830.0
2018-02-02 11:40:00,87.76,87.79,87.71,87.71,93978.0,77.3142,77.3406,77.2701,77.2701,93978.0
2018-02-02 11:45:00,87.71,87.75,87.68,87.7,65796.0,77.2701,77.3054,77.2437,77.2613,65796.0
2018-02-02 11:50:00,87.69,87.81,87.68,87.81,51229.0,77.2525,77.3582,77.2437,77.3582,51229.0
2018-02-02 11:55:00,87.81,87.81,87.65,87.65,79101.0,77.3582,77.3582,77.2173,77.2173,79101.0
2018-02-02 12:00:00,87.65,87.71,87.56,87.69,324647.0,77.2173,77.2701,77.138,77.2525,324647.0
2018-02-02 12:05:00,87.69,87.79,87.69,87.76,44929.0,77.2525,77.3406,77.2525,77.3142,44929.0
2018-02-02 12:10:00,87.76,87.83,87.74,87.79,43702.0,77.3142,77.3758,77.2966,77.3406,43702.0
2018-02-02 12:15:00,87.78,87.94,87.78,87.94,96204.0,77.3318,77.4728,77.3318,77.4728,96204.0
2018-02-02 12:20:00,87.94,88.0,87.9,88.0,52986.0,77.4728,77.5256,77.4375,77.5256,52986.0
2018-02-02 12:25:00,88.0,88.07,87.99,88.05,67698.0,77.5256,77.5873,77.5168,77.5697,67698.0
2018-02-02 12:30:00,88.05,88.05,87.94,87.97,67587.0,77.5697,77.5697,77.4728,77.4992,67587.0
2018-02-02 12:35:00,87.97,87.99,87.94,87.95,40418.0,77.4992,77.5168,77.4728,77.4816,40418.0
2018-02-02 12:40:00,87.95,87.96,87.89,87.95,51914.0,77.4816,77.4904,77.4287,77.4816,51914.0
2018-02-02 12:45:00,87.94,87.95,87.82,87.85,50533.0,77.4728,77.4816,77.367,77.3935,50533.0
2018-02-02 12:50:00,87.84,87.84,87.79,87.79,24579.0,77.3847,77.3847,77.3406,77.3406,24579.0
2018-02-02 12:55:00,87.79,87.85,87.76,87.76,70178.0,77.3406,77.3935,77.3142,77.3142,70178.0
2018-02-02 13:00:00,87.75,87.76,87.67,87.7,48669.0,77.3054,77.3142,77.2349,77.2613,48669.0
2018-02-02 13:05:00,87.7,87.72,87.66,87.67,47203.0,77.2613,77.2789,77.2261,77.2349,47203.0
2018-02-02 13:10:00,87.67,87.75,87.64,87.72,58538.0,77.2349,77.3054,77.2085,77.2789,58538.0
2018-02-02 13:15:00,87.71,87.76,87.68,87.68,73398.0,77.2701,77.3142,77.2437,77.2437,73398.0
2018-02-02 13:20:00,87.67,87.67,87.55,87.55,68611.0,77.2349,77.2349,77.1292,77.1292,68611.0
2018-02-02 13:25:00,87.55,87.64,87.53,87.62,69629.0,77.1292,77.2085,77.1116,77.1908,69629.0
2018-02-02 13:30:00,87.63,87.67,87.6,87.64,55264.0,77.1997,77.2349,77.1732,77.2085,55264.0
2018-02-02 13:35:00,87.64,87.67,87.59,87.6,65956.0,77.2085,77.2349,77.1644,77.1732,65956.0
2018-02-02 13:40:00,87.6,87.61,87.49,87.51,99963.0,77.1732,77.182,77.0763,77.0939,99963.0
2018-02-02 13:45:00,87.5,87.51,87.42,87.44,77970.0,77.0851,77.0939,77.0147,77.0323,77970.0
2018-02-02 13:50:00,87.45,87.51,87.44,87.51,76458.0,77.0411,77.0939,77.0323,77.0939,76458.0
2018-02-02 13:55:00,87.51,87.6,87.5,87.56,74862.0,77.0939,77.1732,77.0851,77.138,74862.0
2018-02-02 14:00:00,87.56,87.58,87.5,87.55,42154.0,77.138,77.1556,77.0851,77.1292,42154.0
2018-02-02 14:05:00,87.55,87.58,87.47,87.53,112592.0,77.1292,77.1556,77.0587,77.1116,112592.0
2018-02-02 14:10:00,87.53,87.53,87.43,87.48,203731.0,77.1116,77.1116,77.0235,77.0675,203731.0
2018-02-02 14:15:00,87.47,87.5,87.32,87.39,212339.0,77.0587,77.0851,76.9266,76.9882,212339.0
2018-02-02 14:20:00,87.4,87.43,87.35,87.42,63258.0,76.997,77.0235,76.953,77.0147,63258.0
2018-02-02 14:25:00,87.42,87.46,87.27,87.33,231284.0,77.0147,77.0499,76.8825,76.9354,231284.0
2018-02-02 14:30:00,87.33,87.49,87.32,87.43,145162.0,76.9354,77.0763,76.9266,77.0235,145162.0
2018-02-02 14:35:00,87.44,87.48,87.35,87.37,79586.0,77.0323,77.0675,76.953,76.9706,79586.0
2018-02-02 14:40:00,87.38,87.45,87.35,87.43,115744.0,76.9794,77.0411,76.953,77.0235,115744.0
2018-02-02 14:45:00,87.43,87.44,87.26,87.31,90801.0,77.0235,77.0323,76.8737,76.9177,90801.0
2018-02-02 14:50:00,87.29,87.3,87.21,87.26,125563.0,76.9001,76.9089,76.8296,76.8737,125563.0
2018-02-02 14:55:00,87.27,87.28,87.1,87.17,176467.0,76.8825,76.8913,76.7327,76.7944,176467.0
2018-02-02 15:00:00,87.16,87.24,87.1,87.14,113454.0,76.7856,76.8561,76.7327,76.768,113454.0
2018-02-02 15:05:00,87.13,87.14,87.07,87.09,307100.0,76.7592,76.768,76.7063,76.7239,307100.0
2018-02-02 15:10:00,87.09,87.25,87.09,87.16,132418.0,76.7239,76.8649,76.7239,76.7856,132418.0
2018-02-02 15:15:00,87.15,87.33,87.14,87.23,132842.0,76.7768,76.9354,76.768,76.8473,132842.0
2018-02-02 15:20:00,87.24,87.31,87.23,87.27,85152.0,76.8561,76.9177,76.8473,76.8825,85152.0
2018-02-02 15:25:00,87.27,87.3,87.2,87.2,261993.0,76.8825,76.9089,76.8208,76.8208,261993.0
2018-02-02 15:30:00,87.2,87.2,87.08,87.14,151029.0,76.8208,76.8208,76.7151,76.768,151029.0
2018-02-02 15:35:00,87.15,87.29,87.1,87.28,141196.0,76.7768,76.9001,76.7327,76.8913,141196.0
2018-02-02 15:40:00,87.27,87.28,87.06,87.09,165457.0,76.8825,76.8913,76.6975,76.7239,165457.0
2018-02-02 15:45:00,87.08,87.08,87.0,87.02,197803.0,76.7151,76.7151,76.6446,76.6623,197803.0
2018-02-02 15:50:00,87.03,87.11,86.99,87.02,306098.0,76.6711,76.7415,76.6358,76.6623,306098.0
2018-02-02 15:55:00,87.02,87.06,86.87,86.88,698978.0,76.6623,76.6975,76.5301,76.5389,698978.0
2018-02-05 09:30:00,86.46,86.91,86.46,86.88,460714.0,76.1689,76.5654,76.1689,76.5389,460714.0
2018-02-05 09:35:00,86.88,86.99,86.49,86.54,306286.0,76.5389,76.6358,76.1953,76.2394,306286.0
2018-02-05 09:40:00,86.52,86.55,86.28,86.51,410763.0,76.2218,76.2482,76.0103,76.213,410763.0
2018-02-05 09:45:00,86.5,86.56,86.36,86.43,185575.0,76.2042,76.257,76.0808,76.1425,185575.0
2018-02-05 09:50:00,86.42,86.54,86.31,86.33,215171.0,76.1337,76.2394,76.0368,76.0544,215171.0
2018-02-05 09:55:00,86.34,86.35,86.22,86.24,292461.0,76.0632,76.072,75.9575,75.9751,292461.0
2018-02-05 10:00:00,86.24,86.25,86.05,86.18,215752.0,75.9751,75.9839,75.8077,75.9222,215752.0
2018-02-05 10:05:00,86.19,86.19,86.1,86.14,158650.0,75.9311,75.9311,75.8518,75.887,158650.0
2018-02-05 10:10:00,86.14,86.29,86.11,86.28,278420.0,75.887,76.0192,75.8606,76.0103,278420.0
2018-02-05 10:15:00,86.28,86.42,86.25,86.42,220162.0,76.0103,76.1337,75.9839,76.1337,220162.0
2018-02-05 10:20:00,86.42,86.58,86.39,86.58,125845.0,76.1337,76.2746,76.1072,76.2746,125845.0
2018-02-05 10:25:00,86.58,86.71,86.56,86.68,165495.0,76.2746,76.3892,76.257,76.3627,165495.0
2018-02-05 10:30:00,86.69,86.7,86.53,86.56,125455.0,76.3715,76.3804,76.2306,76.257,125455.0
2018-02-05 10:35:00,86.55,86.63,86.48,86.51,208884.0,76.2482,76.3187,76.1865,76.213,208884.0
2018-02-05 10:40:00,86.51,86.64,86.46,86.63,190852.0,76.213,76.3275,76.1689,76.3187,190852.0
2018-02-05 10:45:00,86.63,86.72,86.53,86.66,1276197.0,76.3187,76.398,76.2306,76.3451,1276197.0
2018-02-05 10:50:00,86.65,86.67,86.49,86.53,370904.0,76.3363,76.3539,76.1953,76.2306,370904.0
2018-02-05 10:55:00,86.52,86.61,86.42,86.46,269850.0,76.2218,76.3011,76.1337,76.1689,269850.0
2018-02-05 11:00:00,86.46,86.53,86.35,86.38,250494.0,76.1689,76.2306,76.072,76.0984,250494.0
2018-02-05 11:05:00,86.37,86.44,86.34,86.37,67937.0,76.0896,76.1513,76.0632,76.0896,67937.0
2018-02-05 11:10:00,86.37,86.4,86.32,86.32,128011.0,76.0896,76.1161,76.0456,76.0456,128011.0
2018-02-05 11:15:00,86.32,86.34,86.25,86.25,90833.0,76.0456,76.0632,75.9839,75.9839,90833.0
2018-02-05 11:20:00,86.26,86.3,86.18,86.3,105617.0,75.9927,76.028,75.9222,76.028,105617.0
2018-02-05 11:25:00,86.3,86.32,86.21,86.23,119198.0,76.028,76.0456,75.9487,75.9663,119198.0
2018-02-05 11:30:00,86.22,86.22,86.15,86.18,85190.0,75.9575,75.9575,75.8958,75.9222,85190.0
2018-02-05 11:35:00,86.19,86.19,85.93,86.01,384159.0,75.9311,75.9311,75.702,75.7725,384159.0
2018-02-05 11:40:00,86.0,86.04,85.61,85.73,467196.0,75.7637,75.7989,75.4201,75.5258,467196.0
2018-02-05 11:45:00,85.73,85.89,85.72,85.84,151760.0,75.5258,75.6668,75.517,75.6227,151760.0
2018-02-05 11:50:00,85.84,86.0,85.82,85.95,124024.0,75.6227,75.7637,75.6051,75.7196,124024.0
2018-02-05 11:55:00,85.94,86.07,85.92,86.01,109618.0,75.7108,75.8253,75.6932,75.7725,109618.0
2018-02-05 12:00:00,86.0,86.02,85.93,85.94,58164.0,75.7637,75.7813,75.702,75.7108,58164.0
2018-02-05 12:05:00,85.93,85.98,85.81,85.84,89145.0,75.702,75.746,75.5963,75.6227,89145.0
2018-02-05 12:10:00,85.83,85.86,85.73,85.8,103281.0,75.6139,75.6403,75.5258,75.5875,103281.0
2018-02-05 12:15:00,85.8,85.8,85.68,85.69,177175.0,75.5875,75.5875,75.4818,75.4906,177175.0
2018-02-05 12:20:00,85.68,85.7,85.53,85.57,197563.0,75.4818,75.4994,75.3496,75.3849,197563.0
2018-02-05 12:25:00,85.58,85.73,85.56,85.63,78975.0,75.3937,75.5258,75.376,75.4377,78975.0
2018-02-05 12:30:00,85.63,85.73,85.61,85.72,79396.0,75.4377,75.5258,75.4201,75.517,79396.0
2018-02-05 12:35:00,85.72,85.73,85.62,85.65,80228.0,75.517,75.5258,75.4289,75.4553,80228.0
2018-02-05 12:40:00,85.65,85.77,85.64,85.77,91054.0,75.4553,75.561,75.4465,75.561,91054.0
2018-02-05 12:45:00,85.77,85.83,85.69,85.81,70553.0,75.561,75.6139,75.4906,75.5963,70553.0
2018-02-05 12:50:00,85.8,85.85,85.71,85.71,89169.0,75.5875,75.6315,75.5082,75.5082,89169.0
2018-02-05 12:55:00,85.7,85.74,85.59,85.61,214823.0,75.4994,75.5346,75.4025,75.4201,214823.0
2018-02-05 13:00:00,85.59,85.6,85.23,85.24,242150.0,75.4025,75.4113,75.0853,75.0941,242150.0
2018-02-05 13:05:00,85.23,85.33,85.1,85.1,132107.0,75.0853,75.1734,74.9708,74.9708,132107.0
2018-02-05 13:10:00,85.1,85.21,85.04,85.17,144635.0,74.9708,75.0677,74.9179,75.0325,144635.0
2018-02-05 13:15:00,85.19,85.24,85.0,85.02,276233.0,75.0501,75.0941,74.8827,74.9003,276233.0
2018-02-05 13:20:00,85.02,85.13,85.02,85.12,126154.0,74.9003,74.9972,74.9003,74.9884,126154.0
2018-02-05 13:25:00,85.13,85.13,84.95,85.04,330966.0,74.9972,74.9972,74.8386,74.9179,330966.0
2018-02-05 13:30:00,85.04,85.13,84.96,84.99,117970.0,74.9179,74.9972,74.8475,74.8739,117970.0
2018-02-05 13:35:00,85.0,85.08,84.85,84.87,164377.0,74.8827,74.9532,74.7506,74.7682,164377.0
2018-02-05 13:40:00,84.88,85.0,84.87,84.92,153301.0,74.777,74.8827,74.7682,74.8122,153301.0
2018-02-05 13:45:00,84.91,85.03,84.88,85.0,132954.0,74.8034,74.9091,74.777,74.8827,132954.0
2018-02-05 13:50:00,85.0,85.14,85.0,85.11,101435.0,74.8827,75.006,74.8827,74.9796,101435.0
2018-02-05 13:55:00,85.11,85.37,85.08,85.36,149692.0,74.9796,75.2087,74.9532,75.1998,149692.0
2018-02-05 14:00:00,85.36,85.36,85.2,85.21,136529.0,75.1998,75.1998,75.0589,75.0677,136529.0
2018-02-05 14:05:00,85.22,85.26,85.11,85.14,100468.0,75.0765,75.1117,74.9796,75.006,100468.0
2018-02-05 14:10:00,85.15,85.24,85.13,85.17,95267.0,75.0148,75.0941,74.9972,75.0325,95267.0
2018-02-05 14:15:00,85.16,85.16,84.96,85.0,206931.0,75.0237,75.0237,74.8475,74.8827,206931.0
2018-02-05 14:20:00,84.99,85.04,84.82,84.83,119119.0,74.8739,74.9179,74.7241,74.7329,119119.0
2018-02-05 14:25:00,84.84,84.88,84.73,84.81,131806.0,74.7417,74.777,74.6448,74.7153,131806.0
2018-02-05 14:30:00,84.81,84.81,84.56,84.62,196497.0,74.7153,74.7153,74.4951,74.5479,196497.0
2018-02-05 14:35:00,84.62,84.69,84.57,84.65,183200.0,74.5479,74.6096,74.5039,74.5744,183200.0
2018-02-05 14:40:00,84.65,84.78,84.49,84.58,243688.0,74.5744,74.6889,74.4334,74.5127,243688.0
2018-02-05 14:45:00,84.59,84.63,84.47,84.51,242657.0,74.5215,74.5567,74.4158,74.451,242657.0
2018-02-05 14:50:00,84.51,84.54,84.32,84.44,242639.0,74.451,74.4774,74.2836,74.3894,242639.0
2018-02-05 14:55:00,84.44,84.47,84.06,84.09,348206.0,74.3894,74.4158,74.0546,74.081,348206.0
2018-02-05 15:00:00,84.09,84.22,83.77,83.79,475600.0,74.081,74.1955,73.7991,73.8167,475600.0
2018-02-05 15:05:00,83.79,83.93,82.9,82.9,729771.0,73.8167,73.9401,73.0327,73.0327,729771.0
2018-02-05 15:10:00,82.89,83.84,82.37,83.8,1000802.0,73.0238,73.8608,72.5657,73.8255,1000802.0
2018-02-05 15:15:00,83.79,84.38,83.78,83.99,706902.0,73.8167,74.3365,73.8079,73.9929,706902.0
2018-02-05 15:20:00,84.01,84.32,83.82,84.31,642063.0,74.0105,74.2836,73.8431,74.2748,642063.0
2018-02-05 15:25:00,84.32,84.58,84.14,84.52,574868.0,74.2836,74.5127,74.1251,74.4598,574868.0
2018-02-05 15:30:00,84.52,84.6,84.15,84.35,857011.0,74.4598,74.5303,74.1339,74.3101,857011.0
2018-02-05 15:35:00,84.35,84.43,84.02,84.04,943716.0,74.3101,74.3805,74.0193,74.037,943716.0
2018-02-05 15:40:00,84.03,84.14,83.58,84.0,1036065.0,74.0282,74.1251,73.6317,74.0017,1036065.0
2018-02-05 15:45:00,84.0,84.01,83.49,83.52,1379629.0,74.0017,74.0105,73.5524,73.5789,1379629.0
2018-02-05 15:50:00,83.52,83.78,83.26,83.29,1918042.0,73.5789,73.8079,73.3498,73.3762,1918042.0
2018-02-05 15:55:00,83.29,83.6,82.98,83.04,2845311.0,73.3762,73.6493,73.1031,73.156,2845311.0
2018-02-06 09:30:00,81.44,82.3,81.4,82.3,854797.0,71.7464,72.5041,71.7112,72.5041,854797.0
2018-02-06 09:35:00,82.35,83.01,82.27,83.0,797386.0,72.5481,73.1296,72.4776,73.1208,797386.0
2018-02-06 09:40:00,82.99,82.99,82.61,82.62,1026171.0,73.1119,73.1119,72.7772,72.786,1026171.0
2018-02-06 09:45:00,82.62,83.19,82.55,83.17,619325.0,72.786,73.2881,72.7243,73.2705,619325.0
2018-02-06 09:50:00,83.18,83.9,83.15,83.88,441383.0,73.2793,73.9136,73.2529,73.896,441383.0
2018-02-06 09:55:00,83.87,83.98,83.07,83.41,895637.0,73.8872,73.9841,73.1824,73.4819,895637.0
2018-02-06 10:00:00,83.42,83.68,83.31,83.66,604389.0,73.4908,73.7198,73.3939,73.7022,604389.0
2018-02-06 10:05:00,83.66,83.89,83.06,83.18,763539.0,73.7022,73.9048,73.1736,73.2793,763539.0
2018-02-06 10:10:00,83.17,83.44,83.0,83.03,659736.0,73.2705,73.5084,73.1208,73.1472,659736.0
2018-02-06 10:15:00,83.02,83.08,82.34,82.57,753697.0,73.1384,73.1912,72.5393,72.7419,753697.0
2018-02-06 10:20:00,82.58,82.88,82.16,82.43,578796.0,72.7507,73.015,72.3807,72.6186,578796.0
2018-02-06 10:25:00,82.44,82.64,82.26,82.34,466911.0,72.6274,72.8036,72.4688,72.5393,466911.0
2018-02-06 10:30:00,82.35,82.45,82.06,82.13,495979.0,72.5481,72.6362,72.2926,72.3543,495979.0
2018-02-06 10:35:00,82.13,82.19,81.8,82.13,574240.0,72.3543,72.4072,72.0636,72.3543,574240.0
2018-02-06 10:40:00,82.12,82.4,81.93,82.33,361854.0,72.3455,72.5922,72.1781,72.5305,361854.0
2018-02-06 10:45:00,82.35,82.74,82.32,82.65,498433.0,72.5481,72.8917,72.5217,72.8124,498433.0
2018-02-06 10:50:00,82.65,82.94,82.38,82.87,462187.0,72.8124,73.0679,72.5745,73.0062,462187.0
2018-02-06 10:55:00,82.88,82.94,82.57,82.57,281285.0,73.015,73.0679,72.7419,72.7419,281285.0
2018-02-06 11:00:00,82.59,82.59,82.36,82.41,357193.0,72.7596,72.7596,72.5569,72.601,357193.0
2018-02-06 11:05:00,82.42,82.64,82.09,82.4,411863.0,72.6098,72.8036,72.3191,72.5922,411863.0
2018-02-06 11:10:00,82.4,82.56,82.02,82.12,410715.0,72.5922,72.7331,72.2574,72.3455,410715.0
2018-02-06 11:15:00,82.13,82.42,82.11,82.4,249007.0,72.3543,72.6098,72.3367,72.5922,249007.0
2018-02-06 11:20:00,82.4,82.44,82.13,82.2,298384.0,72.5922,72.6274,72.3543,72.416,298384.0
2018-02-06 11:25:00,82.2,82.32,81.83,82.14,460355.0,72.416,72.5217,72.09,72.3631,460355.0
2018-02-06 11:30:00,82.13,82.13,81.72,81.85,645878.0,72.3543,72.3543,71.9931,72.1076,645878.0
2018-02-06 11:35:00,81.84,81.99,81.77,81.96,276084.0,72.0988,72.231,72.0372,72.2045,276084.0
2018-02-06 11:40:00,81.96,82.2,81.96,82.12,241333.0,72.2045,72.416,72.2045,72.3455,241333.0
2018-02-06 11:45:00,82.11,82.24,82.02,82.22,181386.0,72.3367,72.4512,72.2574,72.4336,181386.0
2018-02-06 11:50:00,82.23,82.38,82.17,82.21,215907.0,72.4424,72.5745,72.3895,72.4248,215907.0
2018-02-06 11:55:00,82.22,82.34,82.04,82.11,447548.0,72.4336,72.5393,72.275,72.3367,447548.0
2018-02-06 12:00:00,82.11,82.33,82.1,82.27,453850.0,72.3367,72.5305,72.3279,72.4776,453850.0
2018-02-06 12:05:00,82.26,82.49,82.25,82.46,226939.0,72.4688,72.6715,72.46,72.645,226939.0
2018-02-06 12:10:00,82.45,82.51,82.26,82.51,170078.0,72.6362,72.6891,72.4688,72.6891,170078.0
2018-02-06 12:15:00,82.51,82.73,82.38,82.42,214870.0,72.6891,72.8829,72.5745,72.6098,214870.0
2018-02-06 12:20:00,82.41,82.5,82.27,82.37,176977.0,72.601,72.6803,72.4776,72.5657,176977.0
2018-02-06 12:25:00,82.38,82.82,82.38,82.78,109718.0,72.5745,72.9622,72.5745,72.9269,109718.0
2018-02-06 12:30:00,82.77,83.01,82.7,82.79,195856.0,72.9181,73.1296,72.8565,72.9357,195856.0
2018-02-06 12:35:00,82.77,83.14,82.66,83.12,177446.0,72.9181,73.2441,72.8212,73.2265,177446.0
2018-02-06 12:40:00,83.13,83.13,82.87,82.87,315891.0,73.2353,73.2353,73.0062,73.0062,315891.0
2018-02-06 12:45:00,82.87,82.9,82.67,82.73,241704.0,73.0062,73.0327,72.83,72.8829,241704.0
2018-02-06 12:50:00,82.75,82.8,82.53,82.62,218701.0,72.9005,72.9446,72.7067,72.786,218701.0
2018-02-06 12:55:00,82.63,82.77,82.48,82.66,196821.0,72.7948,72.9181,72.6626,72.8212,196821.0
2018-02-06 13:00:00,82.66,82.66,82.2,82.38,325388.0,72.8212,72.8212,72.416,72.5745,325388.0
2018-02-06 13:05:00,82.39,82.44,82.16,82.19,265521.0,72.5834,72.6274,72.3807,72.4072,265521.0
2018-02-06 13:10:00,82.19,82.52,82.16,82.47,148030.0,72.4072,72.6979,72.3807,72.6538,148030.0
2018-02-06 13:15:00,82.47,82.63,82.4,82.6,106591.0,72.6538,72.7948,72.5922,72.7684,106591.0
2018-02-06 13:20:00,82.6,82.7,82.35,82.43,266782.0,72.7684,72.8565,72.5481,72.6186,266782.0
2018-02-06 13:25:00,82.42,82.54,82.42,82.51,195101.0,72.6098,72.7155,72.6098,72.6891,195101.0
2018-02-06 13:30:00,82.48,82.48,82.12,82.2,427007.0,72.6626,72.6626,72.3455,72.416,427007.0
2018-02-06 13:35:00,82.2,82.48,82.15,82.34,177993.0,72.416,72.6626,72.3719,72.5393,177993.0
2018-02-06 13:40:00,82.35,82.37,82.16,82.25,256474.0,72.5481,72.5657,72.3807,72.46,256474.0
2018-02-06 13:45:00,82.24,82.35,82.13,82.22,308061.0,72.4512,72.5481,72.3543,72.4336,308061.0
2018-02-06 13:50:00,82.21,82.21,82.08,82.12,299121.0,72.4248,72.4248,72.3103,72.3455,299121.0
2018-02-06 13:55:00,82.13,82.19,81.97,82.05,298641.0,72.3543,72.4072,72.2133,72.2838,298641.0
2018-02-06 14:00:00,82.05,82.11,81.97,82.01,301465.0,72.2838,72.3367,72.2133,72.2486,301465.0
2018-02-06 14:05:00,82.02,82.03,81.83,81.87,371973.0,72.2574,72.2662,72.09,72.1253,371973.0
2018-02-06 14:10:00,81.87,82.2,81.87,82.09,175322.0,72.1253,72.416,72.1253,72.3191,175322.0
2018-02-06 14:15:00,82.09,82.11,81.92,81.97,378142.0,72.3191,72.3367,72.1693,72.2133,378142.0
2018-02-06 14:20:00,81.97,82.12,81.89,82.02,224874.0,72.2133,72.3455,72.1429,72.2574,224874.0
2018-02-06 14:25:00,82.01,82.15,81.94,82.07,152489.0,72.2486,72.3719,72.1869,72.3014,152489.0
2018-02-06 14:30:00,82.08,82.25,82.01,82.2,114490.0,72.3103,72.46,72.2486,72.416,114490.0
2018-02-06 14:35:00,82.21,82.44,82.19,82.26,124040.0,72.4248,72.6274,72.4072,72.4688,124040.0
2018-02-06 14:40:00,82.26,82.47,82.26,82.47,97753.0,72.4688,72.6538,72.4688,72.6538,97753.0
2018-02-06 14:45:00,82.47,82.85,82.44,82.83,200587.0,72.6538,72.9886,72.6274,72.971,200587.0
2018-02-06 14:50:00,82.83,83.05,82.73,83.05,350831.0,72.971,73.1648,72.8829,73.1648,350831.0
2018-02-06 14:55:00,83.06,83.49,83.03,83.42,198246.0,73.1736,73.5524,73.1472,73.4908,198246.0
2018-02-06 15:00:00,83.42,83.66,83.41,83.63,173220.0,73.4908,73.7022,73.4819,73.6758,173220.0
2018-02-06 15:05:00,83.59,83.97,83.54,83.96,230376.0,73.6405,73.9753,73.5965,73.9665,230376.0
2018-02-06 15:10:00,83.97,83.97,83.48,83.52,199456.0,73.9753,73.9753,73.5436,73.5789,199456.0
2018-02-06 15:15:00,83.53,83.73,83.39,83.48,142754.0,73.5877,73.7639,73.4643,73.5436,142754.0
2018-02-06 15:20:00,83.47,83.7,83.41,83.47,163110.0,73.5348,73.7374,73.4819,73.5348,163110.0
2018-02-06 15:25:00,83.48,83.81,83.48,83.78,171714.0,73.5436,73.8343,73.5436,73.8079,171714.0
2018-02-06 15:30:00,83.79,84.0,83.5,83.87,270829.0,73.8167,74.0017,73.5612,73.8872,270829.0
2018-02-06 15:35:00,83.86,84.2,83.72,84.2,225754.0,73.8784,74.1779,73.7551,74.1779,225754.0
2018-02-06 15:40:00,84.2,84.32,84.11,84.12,440769.0,74.1779,74.2836,74.0986,74.1074,440769.0
2018-02-06 15:45:00,84.12,84.16,83.78,83.78,490050.0,74.1074,74.1427,73.8079,73.8079,490050.0
2018-02-06 15:50:00,83.78,83.89,83.53,83.81,441305.0,73.8079,73.9048,73.5877,73.8343,441305.0
2018-02-06 15:55:00,83.8,84.0,83.69,83.98,2280772.0,73.8255,74.0017,73.7286,73.9841,2280772.0
2018-02-07 09:30:00,83.72,83.91,83.43,83.88,488526.0,73.7551,73.9224,73.4996,73.896,488526.0
2018-02-07 09:35:00,83.87,84.41,83.78,84.31,544753.0,73.8872,74.3629,73.8079,74.2748,544753.0
2018-02-07 09:40:00,84.3,84.58,84.16,84.21,716933.0,74.266,74.5127,74.1427,74.1867,716933.0
2018-02-07 09:45:00,84.22,84.33,84.0,84.03,589202.0,74.1955,74.2924,74.0017,74.0282,589202.0
2018-02-07 09:50:00,84.03,84.42,84.02,84.27,301401.0,74.0282,74.3717,74.0193,74.2396,301401.0
2018-02-07 09:55:00,84.25,84.52,84.22,84.43,294148.0,74.222,74.4598,74.1955,74.3805,294148.0
2018-02-07 10:00:00,84.41,84.41,84.26,84.34,336472.0,74.3629,74.3629,74.2308,74.3013,336472.0
2018-02-07 10:05:00,84.34,84.57,84.34,84.45,333386.0,74.3013,74.5039,74.3013,74.3982,333386.0
2018-02-07 10:10:00,84.47,84.62,84.4,84.58,199019.0,74.4158,74.5479,74.3541,74.5127,199019.0
2018-02-07 10:15:00,84.59,84.68,84.47,84.55,316982.0,74.5215,74.6008,74.4158,74.4863,316982.0
2018-02-07 10:20:00,84.56,84.6,84.38,84.5,272076.0,74.4951,74.5303,74.3365,74.4422,272076.0
2018-02-07 10:25:00,84.51,84.52,84.29,84.3,248877.0,74.451,74.4598,74.2572,74.266,248877.0
2018-02-07 10:30:00,84.3,84.4,84.2,84.27,263266.0,74.266,74.3541,74.1779,74.2396,263266.0
2018-02-07 10:35:00,84.27,84.38,84.2,84.37,114771.0,74.2396,74.3365,74.1779,74.3277,114771.0
2018-02-07 10:40:00,84.36,84.38,84.19,84.24,112687.0,74.3189,74.3365,74.1691,74.2132,112687.0
2018-02-07 10:45:00,84.23,84.45,84.19,84.44,127733.0,74.2043,74.3982,74.1691,74.3894,127733.0
2018-02-07 10:50:00,84.44,84.54,84.4,84.48,204863.0,74.3894,74.4774,74.3541,74.4246,204863.0
2018-02-07 10:55:00,84.49,84.55,84.39,84.53,181480.0,74.4334,74.4863,74.3453,74.4686,181480.0
2018-02-07 11:00:00,84.53,84.72,84.53,84.71,218482.0,74.4686,74.636,74.4686,74.6272,218482.0
2018-02-07 11:05:00,84.72,84.93,84.7,84.92,212294.0,74.636,74.821,74.6184,74.8122,212294.0
2018-02-07 11:10:00,84.92,85.01,84.84,84.99,88977.0,74.8122,74.8915,74.7417,74.8739,88977.0
2018-02-07 11:15:00,84.99,85.04,84.8,84.8,115055.0,74.8739,74.9179,74.7065,74.7065,115055.0
2018-02-07 11:20:00,84.8,84.89,84.79,84.88,163173.0,74.7065,74.7858,74.6977,74.777,163173.0
2018-02-07 11:25:00,84.89,84.89,84.65,84.68,99189.0,74.7858,74.7858,74.5744,74.6008,99189.0
2018-02-07 11:30:00,84.68,84.68,84.53,84.61,159018.0,74.6008,74.6008,74.4686,74.5391,159018.0
2018-02-07 11:35:00,84.61,84.69,84.56,84.69,218192.0,74.5391,74.6096,74.4951,74.6096,218192.0
2018-02-07 11:40:00,84.69,84.81,84.65,84.79,79560.0,74.6096,74.7153,74.5744,74.6977,79560.0
2018-02-07 11:45:00,84.79,84.81,84.71,84.77,58661.0,74.6977,74.7153,74.6272,74.6801,58661.0
2018-02-07 11:50:00,84.76,84.86,84.7,84.73,197481.0,74.6713,74.7594,74.6184,74.6448,197481.0
2018-02-07 11:55:00,84.73,84.84,84.61,84.82,162961.0,74.6448,74.7417,74.5391,74.7241,162961.0
2018-02-07 12:00:00,84.83,84.89,84.76,84.78,101162.0,74.7329,74.7858,74.6713,74.6889,101162.0
2018-02-07 12:05:00,84.79,84.81,84.73,84.79,67417.0,74.6977,74.7153,74.6448,74.6977,67417.0
2018-02-07 12:10:00,84.8,84.82,84.75,84.78,42981.0,74.7065,74.7241,74.6625,74.6889,42981.0
2018-02-07 12:15:00,84.79,84.8,84.69,84.77,371579.0,74.6977,74.7065,74.6096,74.6801,371579.0
2018-02-07 12:20:00,84.78,84.79,84.68,84.78,97814.0,74.6889,74.6977,74.6008,74.6889,97814.0
2018-02-07 12:25:00,84.79,84.85,84.72,84.84,86929.0,74.6977,74.7506,74.636,74.7417,86929.0
2018-02-07 12:30:00,84.83,84.87,84.68,84.71,74772.0,74.7329,74.7682,74.6008,74.6272,74772.0
2018-02-07 12:35:00,84.71,84.71,84.58,84.63,129414.0,74.6272,74.6272,74.5127,74.5567,129414.0
2018-02-07 12:40:00,84.63,84.74,84.63,84.72,44472.0,74.5567,74.6536,74.5567,74.636,44472.0
2018-02-07 12:45:00,84.72,84.78,84.53,84.56,163046.0,74.636,74.6889,74.4686,74.4951,163046.0
2018-02-07 12:50:00,84.55,84.66,84.53,84.59,117286.0,74.4863,74.5832,74.4686,74.5215,117286.0
2018-02-07 12:55:00,84.59,84.63,84.53,84.54,58937.0,74.5215,74.5567,74.4686,74.4774,58937.0
2018-02-07 13:00:00,84.54,84.66,84.44,84.54,274639.0,74.4774,74.5832,74.3894,74.4774,274639.0
2018-02-07 13:05:00,84.53,84.53,84.26,84.37,346143.0,74.4686,74.4686,74.2308,74.3277,346143.0
2018-02-07 13:10:00,84.37,84.4,84.06,84.09,451755.0,74.3277,74.3541,74.0546,74.081,451755.0
2018-02-07 13:15:00,84.09,84.27,83.96,84.27,535762.0,74.081,74.2396,73.9665,74.2396,535762.0
2018-02-07 13:20:00,84.27,84.28,83.92,84.05,285132.0,74.2396,74.2484,73.9312,74.0458,285132.0
2018-02-07 13:25:00,84.05,84.26,83.92,84.21,338427.0,74.0458,74.2308,73.9312,74.1867,338427.0
2018-02-07 13:30:00,84.2,84.25,84.09,84.18,163028.0,74.1779,74.222,74.081,74.1603,163028.0
2018-02-07 13:35:00,84.17,84.51,84.15,84.36,190814.0,74.1515,74.451,74.1339,74.3189,190814.0
2018-02-07 13:40:00,84.36,84.5,84.35,84.49,215347.0,74.3189,74.4422,74.3101,74.4334,215347.0
2018-02-07 13:45:00,84.48,84.51,84.33,84.33,175997.0,74.4246,74.451,74.2924,74.2924,175997.0
2018-02-07 13:50:00,84.34,84.35,84.18,84.24,139969.0,74.3013,74.3101,74.1603,74.2132,139969.0
2018-02-07 13:55:00,84.25,84.37,84.23,84.34,72133.0,74.222,74.3277,74.2043,74.3013,72133.0
2018-02-07 14:00:00,84.34,84.34,84.04,84.14,312229.0,74.3013,74.3013,74.037,74.1251,312229.0
2018-02-07 14:05:00,84.14,84.26,84.09,84.11,153226.0,74.1251,74.2308,74.081,74.0986,153226.0
2018-02-07 14:10:00,84.11,84.3,84.11,84.26,143536.0,74.0986,74.266,74.0986,74.2308,143536.0
2018-02-07 14:15:00,84.29,84.31,84.22,84.28,78868.0,74.2572,74.2748,74.1955,74.2484,78868.0
2018-02-07 14:20:00,84.29,84.42,84.27,84.29,59849.0,74.2572,74.3717,74.2396,74.2572,59849.0
2018-02-07 14:25:00,84.28,84.45,84.25,84.45,45518.0,74.2484,74.3982,74.222,74.3982,45518.0
2018-02-07 14:30:00,84.44,84.47,84.38,84.46,50918.0,74.3894,74.4158,74.3365,74.407,50918.0
2018-02-07 14:35:00,84.45,84.5,84.34,84.34,63608.0,74.3982,74.4422,74.3013,74.3013,63608.0
2018-02-07 14:40:00,84.35,84.37,84.24,84.28,96537.0,74.3101,74.3277,74.2132,74.2484,96537.0
2018-02-07 14:45:00,84.27,84.29,84.01,84.06,149052.0,74.2396,74.2572,74.0105,74.0546,149052.0
2018-02-07 14:50:00,84.06,84.08,83.91,84.06,147258.0,74.0546,74.0722,73.9224,74.0546,147258.0
2018-02-07 14:55:00,84.06,84.19,84.02,84.18,84647.0,74.0546,74.1691,74.0193,74.1603,84647.0
2018-02-07 15:00:00,84.18,84.38,84.14,84.35,213235.0,74.1603,74.3365,74.1251,74.3101,213235.0
2018-02-07 15:05:00,84.35,84.44,84.35,84.36,100165.0,74.3101,74.3894,74.3101,74.3189,100165.0
2018-02-07 15:10:00,84.37,84.55,84.33,84.55,105679.0,74.3277,74.4863,74.2924,74.4863,105679.0
2018-02-07 15:15:00,84.55,84.57,84.46,84.5,113020.0,74.4863,74.5039,74.407,74.4422,113020.0
2018-02-07 15:20:00,84.51,84.66,84.49,84.56,114212.0,74.451,74.5832,74.4334,74.4951,114212.0
2018-02-07 15:25:00,84.55,84.82,84.53,84.69,196880.0,74.4863,74.7241,74.4686,74.6096,196880.0
2018-02-07 15:30:00,84.68,84.75,84.59,84.74,179333.0,74.6008,74.6625,74.5215,74.6536,179333.0
2018-02-07 15:35:00,84.74,84.9,84.74,84.78,235122.0,74.6536,74.7946,74.6536,74.6889,235122.0
2018-02-07 15:40:00,84.78,84.88,84.72,84.73,109743.0,74.6889,74.777,74.636,74.6448,109743.0
2018-02-07 15:45:00,84.72,84.73,84.37,84.43,421673.0,74.636,74.6448,74.3277,74.3805,421673.0
2018-02-07 15:50:00,84.42,84.45,84.1,84.22,437351.0,74.3717,74.3982,74.0898,74.1955,437351.0
2018-02-07 15:55:00,84.22,84.26,83.88,83.9,715257.0,74.1955,74.2308,73.896,73.9136,715257.0
2018-02-08 09:30:00,83.84,83.98,83.48,83.55,447421.0,73.8608,73.9841,73.5436,73.6053,447421.0
2018-02-08 09:35:00,83.54,83.78,83.43,83.72,235133.0,73.5965,73.8079,73.4996,73.7551,235133.0
2018-02-08 09:40:00,83.73,83.95,83.64,83.78,115268.0,73.7639,73.9577,73.6846,73.8079,115268.0
2018-02-08 09:45:00,83.78,83.83,83.59,83.74,137897.0,73.8079,73.852,73.6405,73.7727,137897.0
2018-02-08 09:50:00,83.73,84.01,83.63,83.94,100121.0,73.7639,74.0105,73.6758,73.9489,100121.0
2018-02-08 09:55:00,83.95,84.11,83.88,83.9,177703.0,73.9577,74.0986,73.896,73.9136,177703.0
2018-02-08 10:00:00,83.91,83.94,83.7,83.75,269713.0,73.9224,73.9489,73.7374,73.7815,269713.0
2018-02-08 10:05:00,83.75,84.05,83.74,83.97,177046.0,73.7815,74.0458,73.7727,73.9753,177046.0
2018-02-08 10:10:00,83.98,83.98,83.76,83.8,183361.0,73.9841,73.9841,73.7903,73.8255,183361.0
2018-02-08 10:15:00,83.79,83.96,83.75,83.75,178920.0,73.8167,73.9665,73.7815,73.7815,178920.0
2018-02-08 10:20:00,83.76,83.79,83.62,83.71,232892.0,73.7903,73.8167,73.667,73.7462,232892.0
2018-02-08 10:25:00,83.72,83.75,83.55,83.6,118025.0,73.7551,73.7815,73.6053,73.6493,118025.0
2018-02-08 10:30:00,83.59,83.66,83.5,83.57,241127.0,73.6405,73.7022,73.5612,73.6229,241127.0
2018-02-08 10:35:00,83.56,83.7,83.48,83.68,150374.0,73.6141,73.7374,73.5436,73.7198,150374.0
2018-02-08 10:40:00,83.69,83.79,83.54,83.54,117377.0,73.7286,73.8167,73.5965,73.5965,117377.0
2018-02-08 10:45:00,83.54,83.58,83.43,83.46,269529.0,73.5965,73.6317,73.4996,73.526,269529.0
2018-02-08 10:50:00,83.45,83.45,83.16,83.25,286377.0,73.5172,73.5172,73.2617,73.341,286377.0
2018-02-08 10:55:00,83.24,83.31,83.13,83.21,187552.0,73.3322,73.3939,73.2353,73.3058,187552.0
2018-02-08 11:00:00,83.23,83.36,83.15,83.36,125119.0,73.3234,73.4379,73.2529,73.4379,125119.0
2018-02-08 11:05:00,83.35,83.43,83.24,83.26,161735.0,73.4291,73.4996,73.3322,73.3498,161735.0
2018-02-08 11:10:00,83.25,83.27,83.02,83.03,200361.0,73.341,73.3586,73.1384,73.1472,200361.0
2018-02-08 11:15:00,83.03,83.15,82.96,83.04,232275.0,73.1472,73.2529,73.0855,73.156,232275.0
2018-02-08 11:20:00,83.04,83.08,82.87,82.92,158772.0,73.156,73.1912,73.0062,73.0503,158772.0
2018-02-08 11:25:00,82.92,82.94,82.79,82.83,144683.0,73.0503,73.0679,72.9357,72.971,144683.0
2018-02-08 11:30:00,82.84,82.95,82.74,82.94,160349.0,72.9798,73.0767,72.8917,73.0679,160349.0
2018-02-08 11:35:00,82.94,83.19,82.92,83.07,188524.0,73.0679,73.2881,73.0503,73.1824,188524.0
2018-02-08 11:40:00,83.07,83.1,82.89,82.98,171836.0,73.1824,73.2088,73.0238,73.1031,171836.0
2018-02-08 11:45:00,82.97,83.09,82.87,82.99,236709.0,73.0943,73.2,73.0062,73.1119,236709.0
2018-02-08 11:50:00,82.99,83.33,82.99,83.16,243647.0,73.1119,73.4115,73.1119,73.2617,243647.0
2018-02-08 11:55:00,83.15,83.21,83.03,83.05,341804.0,73.2529,73.3058,73.1472,73.1648,341804.0
2018-02-08 12:00:00,83.05,83.16,83.01,83.09,172373.0,73.1648,73.2617,73.1296,73.2,172373.0
2018-02-08 12:05:00,83.08,83.14,82.86,82.87,276160.0,73.1912,73.2441,72.9974,73.0062,276160.0
2018-02-08 12:10:00,82.85,82.94,82.82,82.86,425204.0,72.9886,73.0679,72.9622,72.9974,425204.0
2018-02-08 12:15:00,82.86,82.87,82.8,82.84,84787.0,72.9974,73.0062,72.9446,72.9798,84787.0
2018-02-08 12:20:00,82.82,82.84,82.59,82.6,136767.0,72.9622,72.9798,72.7596,72.7684,136767.0
2018-02-08 12:25:00,82.6,82.69,82.44,82.61,192496.0,72.7684,72.8476,72.6274,72.7772,192496.0
2018-02-08 12:30:00,82.61,82.68,82.4,82.53,208423.0,72.7772,72.8388,72.5922,72.7067,208423.0
2018-02-08 12:35:00,82.53,82.64,82.44,82.53,143151.0,72.7067,72.8036,72.6274,72.7067,143151.0
2018-02-08 12:40:00,82.54,82.81,82.52,82.63,237150.0,72.7155,72.9534,72.6979,72.7948,237150.0
2018-02-08 12:45:00,82.64,82.65,82.4,82.47,203788.0,72.8036,72.8124,72.5922,72.6538,203788.0
2018-02-08 12:50:00,82.47,82.47,82.1,82.17,242282.0,72.6538,72.6538,72.3279,72.3895,242282.0
2018-02-08 12:55:00,82.18,82.42,82.01,82.35,261772.0,72.3984,72.6098,72.2486,72.5481,261772.0
2018-02-08 13:00:00,82.32,82.44,82.19,82.28,224869.0,72.5217,72.6274,72.4072,72.4864,224869.0
2018-02-08 13:05:00,82.28,82.64,82.14,82.51,242761.0,72.4864,72.8036,72.3631,72.6891,242761.0
2018-02-08 13:10:00,82.51,82.64,82.41,82.47,378919.0,72.6891,72.8036,72.601,72.6538,378919.0
2018-02-08 13:15:00,82.47,82.75,82.46,82.59,198194.0,72.6538,72.9005,72.645,72.7596,198194.0
2018-02-08 13:20:00,82.58,82.78,82.55,82.7,264246.0,72.7507,72.9269,72.7243,72.8565,264246.0
2018-02-08 13:25:00,82.71,82.71,82.45,82.45,230437.0,72.8653,72.8653,72.6362,72.6362,230437.0
2018-02-08 13:30:00,82.45,82.62,82.38,82.54,258032.0,72.6362,72.786,72.5745,72.7155,258032.0
2018-02-08 13:35:00,82.54,82.85,82.54,82.84,146749.0,72.7155,72.9886,72.7155,72.9798,146749.0
2018-02-08 13:40:00,82.85,83.08,82.81,83.05,266921.0,72.9886,73.1912,72.9534,73.1648,266921.0
2018-02-08 13:45:00,83.05,83.2,82.9,82.93,210405.0,73.1648,73.2969,73.0327,73.0591,210405.0
2018-02-08 13:50:00,82.94,83.13,82.87,83.06,220109.0,73.0679,73.2353,73.0062,73.1736,220109.0
2018-02-08 13:55:00,83.08,83.08,82.86,82.98,189818.0,73.1912,73.1912,72.9974,73.1031,189818.0
2018-02-08 14:00:00,82.98,83.0,82.65,82.65,258663.0,73.1031,73.1208,72.8124,72.8124,258663.0
2018-02-08 14:05:00,82.68,82.89,82.68,82.85,82793.0,72.8388,73.0238,72.8388,72.9886,82793.0
2018-02-08 14:10:00,82.86,82.97,82.8,82.87,112705.0,72.9974,73.0943,72.9446,73.0062,112705.0
2018-02-08 14:15:00,82.87,83.11,82.8,83.0,187307.0,73.0062,73.2177,72.9446,73.1208,187307.0
2018-02-08 14:20:00,83.0,83.07,82.78,82.8,126866.0,73.1208,73.1824,72.9269,72.9446,126866.0
2018-02-08 14:25:00,82.82,82.82,82.58,82.63,180961.0,72.9622,72.9622,72.7507,72.7948,180961.0
2018-02-08 14:30:00,82.62,82.63,82.44,82.47,202431.0,72.786,72.7948,72.6274,72.6538,202431.0
2018-02-08 14:35:00,82.47,82.64,82.33,82.62,267370.0,72.6538,72.8036,72.5305,72.786,267370.0
2018-02-08 14:40:00,82.61,82.62,82.43,82.43,127350.0,72.7772,72.786,72.6186,72.6186,127350.0
2018-02-08 14:45:00,82.41,82.66,82.38,82.51,161945.0,72.601,72.8212,72.5745,72.6891,161945.0
2018-02-08 14:50:00,82.5,82.52,82.19,82.2,172232.0,72.6803,72.6979,72.4072,72.416,172232.0
2018-02-08 14:55:00,82.2,82.32,82.08,82.25,257488.0,72.416,72.5217,72.3103,72.46,257488.0
2018-02-08 15:00:00,82.26,82.63,82.19,82.6,257055.0,72.4688,72.7948,72.4072,72.7684,257055.0
2018-02-08 15:05:00,82.59,82.62,82.2,82.2,187822.0,72.7596,72.786,72.416,72.416,187822.0
2018-02-08 15:10:00,82.19,82.26,81.96,82.08,286897.0,72.4072,72.4688,72.2045,72.3103,286897.0
2018-02-08 15:15:00,82.09,82.21,82.02,82.09,182746.0,72.3191,72.4248,72.2574,72.3191,182746.0
2018-02-08 15:20:00,82.09,82.28,81.93,82.16,248090.0,72.3191,72.4864,72.1781,72.3807,248090.0
2018-02-08 15:25:00,82.15,82.51,82.15,82.27,271970.0,72.3719,72.6891,72.3719,72.4776,271970.0
2018-02-08 15:30:00,82.25,82.38,82.08,82.09,398367.0,72.46,72.5745,72.3103,72.3191,398367.0
2018-02-08 15:35:00,82.1,82.13,81.87,81.88,345733.0,72.3279,72.3543,72.1253,72.1341,345733.0
2018-02-08 15:40:00,81.88,82.04,81.66,82.03,335297.0,72.1341,72.275,71.9402,72.2662,335297.0
2018-02-08 15:45:00,82.02,82.02,81.54,81.64,593533.0,72.2574,72.2574,71.8345,71.9226,593533.0
2018-02-08 15:50:00,81.63,81.63,81.35,81.54,824480.0,71.9138,71.9138,71.6671,71.8345,824480.0
2018-02-08 15:55:00,81.54,81.59,80.88,80.93,1279091.0,71.8345,71.8786,71.2531,71.2971,1279091.0
2018-02-09 09:30:00,81.69,81.69,81.29,81.42,532351.0,71.9667,71.9667,71.6143,71.7288,532351.0
2018-02-09 09:35:00,81.42,81.55,81.28,81.34,416235.0,71.7288,71.8433,71.6055,71.6583,416235.0
2018-02-09 09:40:00,81.34,81.6,81.12,81.52,458861.0,71.6583,71.8874,71.4645,71.8169,458861.0
2018-02-09 09:45:00,81.51,81.77,81.36,81.46,556665.0,71.8081,72.0372,71.676,71.7641,556665.0
2018-02-09 09:50:00,81.46,81.58,81.28,81.56,350965.0,71.7641,71.8698,71.6055,71.8521,350965.0
2018-02-09 09:55:00,81.57,81.66,81.37,81.43,345697.0,71.861,71.9402,71.6848,71.7376,345697.0
2018-02-09 10:00:00,81.44,81.63,81.38,81.44,220483.0,71.7464,71.9138,71.6936,71.7464,220483.0
2018-02-09 10:05:00,81.41,81.57,81.28,81.53,335347.0,71.72,71.861,71.6055,71.8257,335347.0
2018-02-09 10:10:00,81.53,81.59,81.34,81.39,442258.0,71.8257,71.8786,71.6583,71.7024,442258.0
2018-02-09 10:15:00,81.39,81.55,81.25,81.48,528408.0,71.7024,71.8433,71.579,71.7817,528408.0
2018-02-09 10:20:00,81.48,81.52,81.34,81.41,204592.0,71.7817,71.8169,71.6583,71.72,204592.0
2018-02-09 10:25:00,81.41,81.65,81.36,81.37,314870.0,71.72,71.9314,71.676,71.6848,314870.0
2018-02-09 10:30:00,81.37,81.45,81.24,81.37,280499.0,71.6848,71.7552,71.5702,71.6848,280499.0
2018-02-09 10:35:00,81.38,81.41,81.06,81.06,229419.0,71.6936,71.72,71.4117,71.4117,229419.0
2018-02-09 10:40:00,81.06,81.07,80.71,80.76,943579.0,71.4117,71.4205,71.1033,71.1474,943579.0
2018-02-09 10:45:00,80.76,80.8,80.16,80.37,1206707.0,71.1474,71.1826,70.6188,70.8038,1206707.0
2018-02-09 10:50:00,80.37,81.07,80.3,81.0,393515.0,70.8038,71.4205,70.7421,71.3588,393515.0
2018-02-09 10:55:00,81.0,81.13,80.88,80.96,719958.0,71.3588,71.4733,71.2531,71.3236,719958.0
2018-02-09 11:00:00,80.97,81.32,80.91,81.23,389444.0,71.3324,71.6407,71.2795,71.5614,389444.0
2018-02-09 11:05:00,81.23,81.3,80.97,81.03,424805.0,71.5614,71.6231,71.3324,71.3852,424805.0
2018-02-09 11:10:00,81.01,81.19,80.98,81.12,269067.0,71.3676,71.5262,71.3412,71.4645,269067.0
2018-02-09 11:15:00,81.12,81.12,80.78,80.91,260270.0,71.4645,71.4645,71.165,71.2795,260270.0
2018-02-09 11:20:00,80.92,81.05,80.76,80.77,178935.0,71.2883,71.4029,71.1474,71.1562,178935.0
2018-02-09 11:25:00,80.76,80.96,80.74,80.87,283993.0,71.1474,71.3236,71.1298,71.2443,283993.0
2018-02-09 11:30:00,80.87,81.02,80.83,80.96,277695.0,71.2443,71.3764,71.209,71.3236,277695.0
2018-02-09 11:35:00,80.95,81.11,80.86,80.92,178072.0,71.3148,71.4557,71.2355,71.2883,178072.0
2018-02-09 11:40:00,80.92,80.99,80.85,80.95,173778.0,71.2883,71.35,71.2267,71.3148,173778.0
2018-02-09 11:45:00,80.95,80.97,80.74,80.75,153874.0,71.3148,71.3324,71.1298,71.1386,153874.0
2018-02-09 11:50:00,80.74,80.82,80.62,80.69,115803.0,71.1298,71.2002,71.024,71.0857,115803.0
2018-02-09 11:55:00,80.7,80.75,80.49,80.49,188836.0,71.0945,71.1386,70.9095,70.9095,188836.0
2018-02-09 12:00:00,80.49,80.59,80.41,80.41,111896.0,70.9095,70.9976,70.839,70.839,111896.0
2018-02-09 12:05:00,80.41,80.48,79.98,80.01,307118.0,70.839,70.9007,70.4602,70.4866,307118.0
2018-02-09 12:10:00,80.01,80.39,79.98,80.1,438723.0,70.4866,70.8214,70.4602,70.5659,438723.0
2018-02-09 12:15:00,80.1,80.32,80.06,80.23,367990.0,70.5659,70.7597,70.5307,70.6805,367990.0
2018-02-09 12:20:00,80.23,80.54,80.15,80.33,346644.0,70.6805,70.9536,70.61,70.7686,346644.0
2018-02-09 12:25:00,80.34,80.34,80.03,80.06,226623.0,70.7774,70.7774,70.5043,70.5307,226623.0
2018-02-09 12:30:00,80.07,80.29,80.05,80.12,285820.0,70.5395,70.7333,70.5219,70.5835,285820.0
2018-02-09 12:35:00,80.13,80.16,79.91,79.96,241010.0,70.5924,70.6188,70.3985,70.4426,241010.0
2018-02-09 12:40:00,79.95,79.99,79.82,79.83,233958.0,70.4338,70.469,70.3193,70.3281,233958.0
2018-02-09 12:45:00,79.82,79.93,79.76,79.78,312290.0,70.3193,70.4162,70.2664,70.284,312290.0
2018-02-09 12:50:00,79.78,80.03,79.72,79.95,336832.0,70.284,70.5043,70.2312,70.4338,336832.0
2018-02-09 12:55:00,79.95,80.5,79.95,80.49,462028.0,70.4338,70.9183,70.4338,70.9095,462028.0
2018-02-09 13:00:00,80.49,80.49,80.07,80.18,253876.0,70.9095,70.9095,70.5395,70.6364,253876.0
2018-02-09 13:05:00,80.18,80.27,80.04,80.04,274671.0,70.6364,70.7157,70.5131,70.5131,274671.0
2018-02-09 13:10:00,80.04,80.08,79.77,79.9,260822.0,70.5131,70.5483,70.2752,70.3897,260822.0
2018-02-09 13:15:00,79.89,80.08,79.85,80.08,235661.0,70.3809,70.5483,70.3457,70.5483,235661.0
2018-02-09 13:20:00,80.08,80.12,79.72,79.77,319159.0,70.5483,70.5835,70.2312,70.2752,319159.0
2018-02-09 13:25:00,79.76,79.92,79.65,79.82,356554.0,70.2664,70.4074,70.1695,70.3193,356554.0
2018-02-09 13:30:00,79.81,79.97,79.75,79.75,239134.0,70.3104,70.4514,70.2576,70.2576,239134.0
2018-02-09 13:35:00,79.74,79.84,79.56,79.61,296612.0,70.2488,70.3369,70.0902,70.1343,296612.0
2018-02-09 13:40:00,79.61,79.93,79.6,79.84,259977.0,70.1343,70.4162,70.1254,70.3369,259977.0
2018-02-09 13:45:00,79.84,80.23,79.83,80.21,335534.0,70.3369,70.6805,70.3281,70.6628,335534.0
2018-02-09 13:50:00,80.22,80.51,80.17,80.46,399973.0,70.6716,70.9271,70.6276,70.8831,399973.0
2018-02-09 13:55:00,80.46,80.78,80.38,80.39,507255.0,70.8831,71.165,70.8126,70.8214,507255.0
2018-02-09 14:00:00,80.38,81.25,80.36,80.94,822923.0,70.8126,71.579,70.795,71.3059,822923.0
2018-02-09 14:05:00,80.93,81.09,80.78,80.99,596527.0,71.2971,71.4381,71.165,71.35,596527.0
2018-02-09 14:10:00,80.99,81.38,80.94,81.17,724535.0,71.35,71.6936,71.3059,71.5086,724535.0
2018-02-09 14:15:00,81.17,81.54,81.03,81.49,629011.0,71.5086,71.8345,71.3852,71.7905,629011.0
2018-02-09 14:20:00,81.5,81.67,81.36,81.66,311368.0,71.7993,71.9491,71.676,71.9402,311368.0
2018-02-09 14:25:00,81.64,81.83,81.26,81.28,600823.0,71.9226,72.09,71.5879,71.6055,600823.0
2018-02-09 14:30:00,81.28,81.36,81.09,81.13,299492.0,71.6055,71.676,71.4381,71.4733,299492.0
2018-02-09 14:35:00,81.12,81.36,80.94,81.22,399107.0,71.4645,71.676,71.3059,71.5526,399107.0
2018-02-09 14:40:00,81.24,81.35,81.02,81.16,326075.0,71.5702,71.6671,71.3764,71.4998,326075.0
2018-02-09 14:45:00,81.15,81.34,81.06,81.15,363880.0,71.491,71.6583,71.4117,71.491,363880.0
2018-02-09 14:50:00,81.15,81.46,81.12,81.33,194449.0,71.491,71.7641,71.4645,71.6495,194449.0
2018-02-09 14:55:00,81.33,81.33,81.08,81.13,258340.0,71.6495,71.6495,71.4293,71.4733,258340.0
2018-02-09 15:00:00,81.12,81.13,80.82,80.89,385054.0,71.4645,71.4733,71.2002,71.2619,385054.0
2018-02-09 15:05:00,80.89,80.97,80.52,80.7,514656.0,71.2619,71.3324,70.9359,71.0945,514656.0
2018-02-09 15:10:00,80.69,81.04,80.56,81.03,315708.0,71.0857,71.394,70.9712,71.3852,315708.0
2018-02-09 15:15:00,81.04,81.16,80.92,81.13,347622.0,71.394,71.4998,71.2883,71.4733,347622.0
2018-02-09 15:20:00,81.15,81.35,81.15,81.15,235840.0,71.491,71.6671,71.491,71.491,235840.0
2018-02-09 15:25:00,81.17,81.47,81.09,81.29,323050.0,71.5086,71.7729,71.4381,71.6143,323050.0
2018-02-09 15:30:00,81.3,81.62,81.27,81.55,470398.0,71.6231,71.905,71.5967,71.8433,470398.0
2018-02-09 15:35:00,81.55,81.68,81.36,81.54,492186.0,71.8433,71.9579,71.676,71.8345,492186.0
2018-02-09 15:40:00,81.55,81.99,81.55,81.98,456676.0,71.8433,72.231,71.8433,72.2222,456676.0
2018-02-09 15:45:00,81.99,82.52,81.99,82.38,900896.0,72.231,72.6979,72.231,72.5745,900896.0
2018-02-09 15:50:00,82.39,82.8,82.37,82.5,890995.0,72.5834,72.9446,72.5657,72.6803,890995.0
2018-02-09 15:55:00,82.5,82.51,81.89,82.1,2460275.0,72.6803,72.6891,72.1429,72.3279,2460275.0
2018-02-12 09:30:00,82.63,82.96,82.53,82.85,372565.0,72.7948,73.0855,72.7067,72.9886,372565.0
2018-02-12 09:35:00,82.85,83.04,82.74,83.0,536173.0,72.9886,73.156,72.8917,73.1208,536173.0
2018-02-12 09:40:00,83.01,83.12,82.91,83.06,406364.0,73.1296,73.2265,73.0415,73.1736,406364.0
2018-02-12 09:45:00,83.07,83.13,82.8,82.81,302499.0,73.1824,73.2353,72.9446,72.9534,302499.0
2018-02-12 09:50:00,82.82,82.87,82.61,82.74,328833.0,72.9622,73.0062,72.7772,72.8917,328833.0
2018-02-12 09:55:00,82.75,82.87,82.6,82.67,264227.0,72.9005,73.0062,72.7684,72.83,264227.0
2018-02-12 10:00:00,82.68,82.87,82.59,82.83,527795.0,72.8388,73.0062,72.7596,72.971,527795.0
2018-02-12 10:05:00,82.84,82.92,82.49,82.5,249073.0,72.9798,73.0503,72.6715,72.6803,249073.0
2018-02-12 10:10:00,82.5,82.53,82.2,82.35,396254.0,72.6803,72.7067,72.416,72.5481,396254.0
2018-02-12 10:15:00,82.36,82.36,82.13,82.17,241263.0,72.5569,72.5569,72.3543,72.3895,241263.0
2018-02-12 10:20:00,82.16,82.21,81.91,82.03,281888.0,72.3807,72.4248,72.1605,72.2662,281888.0
2018-02-12 10:25:00,82.01,82.15,81.89,82.14,231227.0,72.2486,72.3719,72.1429,72.3631,231227.0
2018-02-12 10:30:00,82.14,82.29,81.93,82.28,141644.0,72.3631,72.4953,72.1781,72.4864,141644.0
2018-02-12 10:35:00,82.26,82.47,82.22,82.29,145434.0,72.4688,72.6538,72.4336,72.4953,145434.0
2018-02-12 10:40:00,82.28,82.31,82.08,82.15,142713.0,72.4864,72.5129,72.3103,72.3719,142713.0
2018-02-12 10:45:00,82.14,82.33,82.08,82.33,100493.0,72.3631,72.5305,72.3103,72.5305,100493.0
2018-02-12 10:50:00,82.34,82.38,82.08,82.13,154353.0,72.5393,72.5745,72.3103,72.3543,154353.0
2018-02-12 10:55:00,82.14,82.27,82.12,82.25,119524.0,72.3631,72.4776,72.3455,72.46,119524.0
2018-02-12 11:00:00,82.24,82.31,82.0,82.22,164644.0,72.4512,72.5129,72.2398,72.4336,164644.0
2018-02-12 11:05:00,82.22,82.41,82.22,82.33,106297.0,72.4336,72.601,72.4336,72.5305,106297.0
2018-02-12 11:10:00,82.34,82.55,82.24,82.53,121978.0,72.5393,72.7243,72.4512,72.7067,121978.0
2018-02-12 11:15:00,82.51,82.59,82.4,82.58,182060.0,72.6891,72.7596,72.5922,72.7507,182060.0
2018-02-12 11:20:00,82.58,82.64,82.49,82.64,100879.0,72.7507,72.8036,72.6715,72.8036,100879.0
2018-02-12 11:25:00,82.63,82.63,82.47,82.55,120008.0,72.7948,72.7948,72.6538,72.7243,120008.0
2018-02-12 11:30:00,82.55,82.61,82.35,82.5,148148.0,72.7243,72.7772,72.5481,72.6803,148148.0
2018-02-12 11:35:00,82.49,82.63,82.44,82.63,71764.0,72.6715,72.7948,72.6274,72.7948,71764.0
2018-02-12 11:40:00,82.64,82.67,82.55,82.58,58888.0,72.8036,72.83,72.7243,72.7507,58888.0
2018-02-12 11:45:00,82.59,82.67,82.53,82.66,111764.0,72.7596,72.83,72.7067,72.8212,111764.0
2018-02-12 11:50:00,82.66,82.69,82.53,82.69,82890.0,72.8212,72.8476,72.7067,72.8476,82890.0
2018-02-12 11:55:00,82.7,82.91,82.69,82.91,159880.0,72.8565,73.0415,72.8476,73.0415,159880.0
2018-02-12 12:00:00,82.9,82.91,82.74,82.79,52206.0,73.0327,73.0415,72.8917,72.9357,52206.0
2018-02-12 12:05:00,82.79,82.87,82.69,82.85,172147.0,72.9357,73.0062,72.8476,72.9886,172147.0
2018-02-12 12:10:00,82.86,83.07,82.82,83.05,126853.0,72.9974,73.1824,72.9622,73.1648,126853.0
2018-02-12 12:15:00,83.05,83.14,83.01,83.1,116998.0,73.1648,73.2441,73.1296,73.2088,116998.0
2018-02-12 12:20:00,83.12,83.12,82.97,83.09,80173.0,73.2265,73.2265,73.0943,73.2,80173.0
2018-02-12 12:25:00,83.07,83.09,83.0,83.04,44270.0,73.1824,73.2,73.1208,73.156,44270.0
2018-02-12 12:30:00,83.04,83.04,82.95,83.01,121652.0,73.156,73.156,73.0767,73.1296,121652.0
2018-02-12 12:35:00,83.02,83.03,82.9,82.98,67282.0,73.1384,73.1472,73.0327,73.1031,67282.0
2018-02-12 12:40:00,82.99,83.0,82.82,82.84,42552.0,73.1119,73.1208,72.9622,72.9798,42552.0
2018-02-12 12:45:00,82.85,82.94,82.83,82.84,76323.0,72.9886,73.0679,72.971,72.9798,76323.0
2018-02-12 12:50:00,82.85,83.04,82.85,83.03,82215.0,72.9886,73.156,72.9886,73.1472,82215.0
2018-02-12 12:55:00,83.03,83.04,82.9,82.93,100375.0,73.1472,73.156,73.0327,73.0591,100375.0
2018-02-12 13:00:00,82.95,83.02,82.93,82.99,123254.0,73.0767,73.1384,73.0591,73.1119,123254.0
2018-02-12 13:05:00,83.0,83.0,82.83,82.87,66314.0,73.1208,73.1208,72.971,73.0062,66314.0
2018-02-12 13:10:00,82.88,82.98,82.86,82.94,144352.0,73.015,73.1031,72.9974,73.0679,144352.0
2018-02-12 13:15:00,82.95,82.99,82.88,82.92,67101.0,73.0767,73.1119,73.015,73.0503,67101.0
2018-02-12 13:20:00,82.91,82.96,82.85,82.95,64078.0,73.0415,73.0855,72.9886,73.0767,64078.0
2018-02-12 13:25:00,82.94,82.97,82.9,82.96,61767.0,73.0679,73.0943,73.0327,73.0855,61767.0
2018-02-12 13:30:00,82.96,82.99,82.91,82.97,55601.0,73.0855,73.1119,73.0415,73.0943,55601.0
2018-02-12 13:35:00,82.98,83.0,82.89,82.96,37679.0,73.1031,73.1208,73.0238,73.0855,37679.0
2018-02-12 13:40:00,82.95,82.98,82.9,82.97,33762.0,73.0767,73.1031,73.0327,73.0943,33762.0
2018-02-12 13:45:00,82.97,83.0,82.93,82.97,39515.0,73.0943,73.1208,73.0591,73.0943,39515.0
2018-02-12 13:50:00,82.97,83.26,82.97,83.26,133424.0,73.0943,73.3498,73.0943,73.3498,133424.0
2018-02-12 13:55:00,83.26,83.36,83.21,83.28,82973.0,73.3498,73.4379,73.3058,73.3674,82973.0
2018-02-12 14:00:00,83.28,83.29,83.16,83.18,53888.0,73.3674,73.3762,73.2617,73.2793,53888.0
2018-02-12 14:05:00,83.17,83.2,83.09,83.12,186164.0,73.2705,73.2969,73.2,73.2265,186164.0
2018-02-12 14:10:00,83.12,83.15,83.09,83.12,87264.0,73.2265,73.2529,73.2,73.2265,87264.0
2018-02-12 14:15:00,83.13,83.16,83.05,83.08,45194.0,73.2353,73.2617,73.1648,73.1912,45194.0
2018-02-12 14:20:00,83.09,83.2,83.09,83.09,83956.0,73.2,73.2969,73.2,73.2,83956.0
2018-02-12 14:25:00,83.09,83.25,83.07,83.21,60042.0,73.2,73.341,73.1824,73.3058,60042.0
2018-02-12 14:30:00,83.21,83.36,83.21,83.28,126543.0,73.3058,73.4379,73.3058,73.3674,126543.0
2018-02-12 14:35:00,83.3,83.4,83.26,83.33,79086.0,73.385,73.4731,73.3498,73.4115,79086.0
2018-02-12 14:40:00,83.33,83.39,83.24,83.24,81779.0,73.4115,73.4643,73.3322,73.3322,81779.0
2018-02-12 14:45:00,83.24,83.26,83.13,83.14,103881.0,73.3322,73.3498,73.2353,73.2441,103881.0
2018-02-12 14:50:00,83.14,83.14,83.01,83.09,78824.0,73.2441,73.2441,73.1296,73.2,78824.0
2018-02-12 14:55:00,83.08,83.13,83.04,83.09,61054.0,73.1912,73.2353,73.156,73.2,61054.0
2018-02-12 15:00:00,83.09,83.17,83.06,83.14,132099.0,73.2,73.2705,73.1736,73.2441,132099.0
2018-02-12 15:05:00,83.14,83.25,83.14,83.21,97952.0,73.2441,73.341,73.2441,73.3058,97952.0
2018-02-12 15:10:00,83.2,83.47,83.16,83.44,136478.0,73.2969,73.5348,73.2617,73.5084,136478.0
2018-02-12 15:15:00,83.43,83.44,83.35,83.38,106079.0,73.4996,73.5084,73.4291,73.4555,106079.0
2018-02-12 15:20:00,83.4,83.52,83.4,83.4,88836.0,73.4731,73.5789,73.4731,73.4731,88836.0
2018-02-12 15:25:00,83.41,83.42,83.28,83.31,79244.0,73.4819,73.4908,73.3674,73.3939,79244.0
2018-02-12 15:30:00,83.32,83.4,83.14,83.2,169085.0,73.4027,73.4731,73.2441,73.2969,169085.0
2018-02-12 15:35:00,83.2,83.22,82.94,83.05,219405.0,73.2969,73.3146,73.0679,73.1648,219405.0
2018-02-12 15:40:00,83.06,83.17,83.02,83.12,197185.0,73.1736,73.2705,73.1384,73.2265,197185.0
2018-02-12 15:45:00,83.11,83.11,82.57,82.8,624209.0,73.2177,73.2177,72.7419,72.9446,624209.0
2018-02-12 15:50:00,82.8,83.07,82.75,83.02,368376.0,72.9446,73.1824,72.9005,73.1384,368376.0
2018-02-12 15:55:00,83.0,83.01,82.78,82.86,754224.0,73.1208,73.1296,72.9269,72.9974,754224.0
2018-02-13 09:30:00,82.39,82.42,82.13,82.13,182642.0,72.5834,72.6098,72.3543,72.3543,182642.0
2018-02-13 09:35:00,82.13,82.27,81.88,82.16,289515.0,72.3543,72.4776,72.1341,72.3807,289515.0
2018-02-13 09:40:00,82.17,82.41,82.14,82.33,211702.0,72.3895,72.601,72.3631,72.5305,211702.0
2018-02-13 09:45:00,82.32,82.32,82.12,82.13,188631.0,72.5217,72.5217,72.3455,72.3543,188631.0
2018-02-13 09:50:00,82.13,82.36,82.12,82.28,243968.0,72.3543,72.5569,72.3455,72.4864,243968.0
2018-02-13 09:55:00,82.27,82.34,82.12,82.29,183918.0,72.4776,72.5393,72.3455,72.4953,183918.0
2018-02-13 10:00:00,82.28,82.47,82.24,82.37,301783.0,72.4864,72.6538,72.4512,72.5657,301783.0
2018-02-13 10:05:00,82.36,82.37,82.23,82.25,96132.0,72.5569,72.5657,72.4424,72.46,96132.0
2018-02-13 10:10:00,82.26,82.37,82.23,82.34,66568.0,72.4688,72.5657,72.4424,72.5393,66568.0
2018-02-13 10:15:00,82.34,82.43,82.32,82.42,73433.0,72.5393,72.6186,72.5217,72.6098,73433.0
2018-02-13 10:20:00,82.43,82.56,82.42,82.56,68751.0,72.6186,72.7331,72.6098,72.7331,68751.0
2018-02-13 10:25:00,82.56,82.59,82.43,82.43,56550.0,72.7331,72.7596,72.6186,72.6186,56550.0
2018-02-13 10:30:00,82.43,82.46,82.23,82.24,97583.0,72.6186,72.645,72.4424,72.4512,97583.0
2018-02-13 10:35:00,82.23,82.43,82.23,82.42,278263.0,72.4424,72.6186,72.4424,72.6098,278263.0
2018-02-13 10:40:00,82.42,82.54,82.4,82.4,268013.0,72.6098,72.7155,72.5922,72.5922,268013.0
2018-02-13 10:45:00,82.38,82.56,82.37,82.53,340118.0,72.5745,72.7331,72.5657,72.7067,340118.0
2018-02-13 10:50:00,82.54,82.54,82.49,82.53,153541.0,72.7155,72.7155,72.6715,72.7067,153541.0
2018-02-13 10:55:00,82.53,82.58,82.47,82.47,102568.0,72.7067,72.7507,72.6538,72.6538,102568.0
2018-02-13 11:00:00,82.47,82.47,82.29,82.29,58558.0,72.6538,72.6538,72.4953,72.4953,58558.0
2018-02-13 11:05:00,82.29,82.33,82.21,82.27,95570.0,72.4953,72.5305,72.4248,72.4776,95570.0
2018-02-13 11:10:00,82.28,82.38,82.24,82.37,239405.0,72.4864,72.5745,72.4512,72.5657,239405.0
2018-02-13 11:15:00,82.37,82.38,82.27,82.37,35184.0,72.5657,72.5745,72.4776,72.5657,35184.0
2018-02-13 11:20:00,82.38,82.44,82.33,82.44,57196.0,72.5745,72.6274,72.5305,72.6274,57196.0
2018-02-13 11:25:00,82.44,82.46,82.23,82.24,267506.0,72.6274,72.645,72.4424,72.4512,267506.0
2018-02-13 11:30:00,82.24,82.33,82.24,82.25,71795.0,72.4512,72.5305,72.4512,72.46,71795.0
2018-02-13 11:35:00,82.26,82.32,82.22,82.3,95645.0,72.4688,72.5217,72.4336,72.5041,95645.0
2018-02-13 11:40:00,82.3,82.34,82.28,82.29,50268.0,72.5041,72.5393,72.4864,72.4953,50268.0
2018-02-13 11:45:00,82.3,82.42,82.3,82.4,42616.0,72.5041,72.6098,72.5041,72.5922,42616.0
2018-02-13 11:50:00,82.39,82.43,82.36,82.36,43234.0,72.5834,72.6186,72.5569,72.5569,43234.0
2018-02-13 11:55:00,82.37,82.41,82.35,82.37,70383.0,72.5657,72.601,72.5481,72.5657,70383.0
2018-02-13 12:00:00,82.37,82.45,82.35,82.45,26658.0,72.5657,72.6362,72.5481,72.6362,26658.0
2018-02-13 12:05:00,82.44,82.47,82.42,82.44,23854.0,72.6274,72.6538,72.6098,72.6274,23854.0
2018-02-13 12:10:00,82.45,82.55,82.44,82.55,99633.0,72.6362,72.7243,72.6274,72.7243,99633.0
2018-02-13 12:15:00,82.55,82.56,82.46,82.47,24204.0,72.7243,72.7331,72.645,72.6538,24204.0
2018-02-13 12:20:00,82.47,82.51,82.44,82.45,23960.0,72.6538,72.6891,72.6274,72.6362,23960.0
2018-02-13 12:25:00,82.45,82.47,82.39,82.4,36922.0,72.6362,72.6538,72.5834,72.5922,36922.0
2018-02-13 12:30:00,82.4,82.42,82.35,82.36,84989.0,72.5922,72.6098,72.5481,72.5569,84989.0
2018-02-13 12:35:00,82.37,82.41,82.33,82.38,67140.0,72.5657,72.601,72.5305,72.5745,67140.0
2018-02-13 12:40:00,82.38,82.45,82.38,82.45,48750.0,72.5745,72.6362,72.5745,72.6362,48750.0
2018-02-13 12:45:00,82.45,82.48,82.39,82.45,24492.0,72.6362,72.6626,72.5834,72.6362,24492.0
2018-02-13 12:50:00,82.45,82.48,82.44,82.44,22729.0,72.6362,72.6626,72.6274,72.6274,22729.0
2018-02-13 12:55:00,82.43,82.44,82.34,82.34,33921.0,72.6186,72.6274,72.5393,72.5393,33921.0
2018-02-13 13:00:00,82.35,82.41,82.35,82.39,26413.0,72.5481,72.601,72.5481,72.5834,26413.0
2018-02-13 13:05:00,82.4,82.49,82.37,82.49,29748.0,72.5922,72.6715,72.5657,72.6715,29748.0
2018-02-13 13:10:00,82.49,82.61,82.45,82.61,123470.0,72.6715,72.7772,72.6362,72.7772,123470.0
2018-02-13 13:15:00,82.62,82.71,82.6,82.68,94122.0,72.786,72.8653,72.7684,72.8388,94122.0
2018-02-13 13:20:00,82.69,82.85,82.67,82.85,115095.0,72.8476,72.9886,72.83,72.9886,115095.0
2018-02-13 13:25:00,82.85,82.88,82.78,82.81,70908.0,72.9886,73.015,72.9269,72.9534,70908.0
2018-02-13 13:30:00,82.8,82.81,82.73,82.81,84908.0,72.9446,72.9534,72.8829,72.9534,84908.0
2018-02-13 13:35:00,82.82,82.94,82.8,82.94,41585.0,72.9622,73.0679,72.9446,73.0679,41585.0
2018-02-13 13:40:00,82.94,82.95,82.87,82.93,62686.0,73.0679,73.0767,73.0062,73.0591,62686.0
2018-02-13 13:45:00,82.93,82.96,82.89,82.92,33287.0,73.0591,73.0855,73.0238,73.0503,33287.0
2018-02-13 13:50:00,82.91,82.96,82.86,82.9,34207.0,73.0415,73.0855,72.9974,73.0327,34207.0
2018-02-13 13:55:00,82.89,82.9,82.87,82.87,25183.0,73.0238,73.0327,73.0062,73.0062,25183.0
2018-02-13 14:00:00,82.88,82.92,82.82,82.9,42020.0,73.015,73.0503,72.9622,73.0327,42020.0
2018-02-13 14:05:00,82.9,83.04,82.9,83.02,42988.0,73.0327,73.156,73.0327,73.1384,42988.0
2018-02-13 14:10:00,83.02,83.12,83.02,83.06,42860.0,73.1384,73.2265,73.1384,73.1736,42860.0
2018-02-13 14:15:00,83.06,83.11,83.03,83.04,21168.0,73.1736,73.2177,73.1472,73.156,21168.0
2018-02-13 14:20:00,83.05,83.05,82.97,82.98,23879.0,73.1648,73.1648,73.0943,73.1031,23879.0
2018-02-13 14:25:00,82.98,83.0,82.92,82.92,36113.0,73.1031,73.1208,73.0503,73.0503,36113.0
2018-02-13 14:30:00,82.92,82.92,82.85,82.9,47462.0,73.0503,73.0503,72.9886,73.0327,47462.0
2018-02-13 14:35:00,82.91,82.98,82.88,82.9,38949.0,73.0415,73.1031,73.015,73.0327,38949.0
2018-02-13 14:40:00,82.89,82.9,82.85,82.9,23526.0,73.0238,73.0327,72.9886,73.0327,23526.0
2018-02-13 14:45:00,82.91,82.96,82.86,82.92,27163.0,73.0415,73.0855,72.9974,73.0503,27163.0
2018-02-13 14:50:00,82.93,83.04,82.92,83.01,69504.0,73.0591,73.156,73.0503,73.1296,69504.0
2018-02-13 14:55:00,83.0,83.06,82.98,83.05,45906.0,73.1208,73.1736,73.1031,73.1648,45906.0
2018-02-13 15:00:00,83.04,83.05,82.93,82.93,53555.0,73.156,73.1648,73.0591,73.0591,53555.0
2018-02-13 15:05:00,82.92,82.98,82.91,82.96,29638.0,73.0503,73.1031,73.0415,73.0855,29638.0
2018-02-13 15:10:00,82.96,83.04,82.88,83.02,48161.0,73.0855,73.156,73.015,73.1384,48161.0
2018-02-13 15:15:00,83.01,83.06,83.0,83.05,71737.0,73.1296,73.1736,73.1208,73.1648,71737.0
2018-02-13 15:20:00,83.05,83.06,82.96,83.02,52282.0,73.1648,73.1736,73.0855,73.1384,52282.0
2018-02-13 15:25:00,83.01,83.09,83.0,83.04,52962.0,73.1296,73.2,73.1208,73.156,52962.0
2018-02-13 15:30:00,83.04,83.04,82.97,83.03,45324.0,73.156,73.156,73.0943,73.1472,45324.0
2018-02-13 15:35:00,83.02,83.1,83.01,83.07,219272.0,73.1384,73.2088,73.1296,73.1824,219272.0
2018-02-13 15:40:00,83.06,83.06,82.82,82.84,226470.0,73.1736,73.1736,72.9622,72.9798,226470.0
2018-02-13 15:45:00,82.83,82.97,82.82,82.95,433088.0,72.971,73.0943,72.9622,73.0767,433088.0
2018-02-13 15:50:00,82.95,83.08,82.95,83.02,194345.0,73.0767,73.1912,73.0767,73.1384,194345.0
2018-02-13 15:55:00,83.01,83.03,82.85,82.92,325346.0,73.1296,73.1472,72.9886,73.0503,325346.0
2018-02-14 09:30:00,82.4,82.66,82.32,82.48,227782.0,72.5922,72.8212,72.5217,72.6626,227782.0
2018-02-14 09:35:00,82.47,82.7,82.42,82.46,232247.0,72.6538,72.8565,72.6098,72.645,232247.0
2018-02-14 09:40:00,82.49,82.66,82.43,82.65,158648.0,72.6715,72.8212,72.6186,72.8124,158648.0
2018-02-14 09:45:00,82.66,82.78,82.47,82.71,276839.0,72.8212,72.9269,72.6538,72.8653,276839.0
2018-02-14 09:50:00,82.71,82.94,82.64,82.89,220629.0,72.8653,73.0679,72.8036,73.0238,220629.0
2018-02-14 09:55:00,82.91,82.96,82.57,82.63,200233.0,73.0415,73.0855,72.7419,72.7948,200233.0
2018-02-14 10:00:00,82.65,82.75,82.58,82.65,117105.0,72.8124,72.9005,72.7507,72.8124,117105.0
2018-02-14 10:05:00,82.65,83.09,82.63,83.06,447914.0,72.8124,73.2,72.7948,73.1736,447914.0
2018-02-14 10:10:00,83.06,83.23,82.99,83.05,364470.0,73.1736,73.3234,73.1119,73.1648,364470.0
2018-02-14 10:15:00,83.06,83.25,83.02,83.23,109071.0,73.1736,73.341,73.1384,73.3234,109071.0
2018-02-14 10:20:00,83.23,83.41,83.22,83.29,281484.0,73.3234,73.4819,73.3146,73.3762,281484.0
2018-02-14 10:25:00,83.3,83.31,83.12,83.15,85222.0,73.385,73.3939,73.2265,73.2529,85222.0
2018-02-14 10:30:00,83.16,83.27,82.96,83.01,149983.0,73.2617,73.3586,73.0855,73.1296,149983.0
2018-02-14 10:35:00,83.0,83.27,82.93,83.26,301472.0,73.1208,73.3586,73.0591,73.3498,301472.0
2018-02-14 10:40:00,83.25,83.27,83.03,83.05,174470.0,73.341,73.3586,73.1472,73.1648,174470.0
2018-02-14 10:45:00,83.05,83.17,83.0,83.06,210956.0,73.1648,73.2705,73.1208,73.1736,210956.0
2018-02-14 10:50:00,83.05,83.15,83.01,83.1,120466.0,73.1648,73.2529,73.1296,73.2088,120466.0
2018-02-14 10:55:00,83.09,83.18,83.06,83.08,124841.0,73.2,73.2793,73.1736,73.1912,124841.0
2018-02-14 11:00:00,83.08,83.17,82.92,82.94,138854.0,73.1912,73.2705,73.0503,73.0679,138854.0
2018-02-14 11:05:00,82.95,83.1,82.89,83.0,70174.0,73.0767,73.2088,73.0238,73.1208,70174.0
2018-02-14 11:10:00,83.0,83.17,82.99,83.17,83287.0,73.1208,73.2705,73.1119,73.2705,83287.0
2018-02-14 11:15:00,83.16,83.17,83.02,83.13,143145.0,73.2617,73.2705,73.1384,73.2353,143145.0
2018-02-14 11:20:00,83.13,83.13,83.0,83.09,92119.0,73.2353,73.2353,73.1208,73.2,92119.0
2018-02-14 11:25:00,83.08,83.15,83.02,83.08,114511.0,73.1912,73.2529,73.1384,73.1912,114511.0
2018-02-14 11:30:00,83.08,83.1,83.0,83.01,96649.0,73.1912,73.2088,73.1208,73.1296,96649.0
2018-02-14 11:35:00,83.01,83.18,82.91,83.18,155548.0,73.1296,73.2793,73.0415,73.2793,155548.0
2018-02-14 11:40:00,83.17,83.25,83.11,83.24,79361.0,73.2705,73.341,73.2177,73.3322,79361.0
2018-02-14 11:45:00,83.23,83.27,83.03,83.03,175239.0,73.3234,73.3586,73.1472,73.1472,175239.0
2018-02-14 11:50:00,83.02,83.05,82.96,83.05,55806.0,73.1384,73.1648,73.0855,73.1648,55806.0
2018-02-14 11:55:00,83.06,83.07,83.01,83.03,49810.0,73.1736,73.1824,73.1296,73.1472,49810.0
2018-02-14 12:00:00,83.03,83.17,83.03,83.17,33138.0,73.1472,73.2705,73.1472,73.2705,33138.0
2018-02-14 12:05:00,83.18,83.19,83.09,83.14,37550.0,73.2793,73.2881,73.2,73.2441,37550.0
2018-02-14 12:10:00,83.15,83.2,83.1,83.19,65165.0,73.2529,73.2969,73.2088,73.2881,65165.0
2018-02-14 12:15:00,83.18,83.19,83.1,83.11,38066.0,73.2793,73.2881,73.2088,73.2177,38066.0
2018-02-14 12:20:00,83.11,83.22,83.09,83.18,28314.0,73.2177,73.3146,73.2,73.2793,28314.0
2018-02-14 12:25:00,83.18,83.31,83.16,83.27,40427.0,73.2793,73.3939,73.2617,73.3586,40427.0
2018-02-14 12:30:00,83.27,83.27,83.22,83.26,24966.0,73.3586,73.3586,73.3146,73.3498,24966.0
2018-02-14 12:35:00,83.26,83.39,83.26,83.37,38908.0,73.3498,73.4643,73.3498,73.4467,38908.0
2018-02-14 12:40:00,83.37,83.4,83.33,83.36,26221.0,73.4467,73.4731,73.4115,73.4379,26221.0
2018-02-14 12:45:00,83.36,83.39,83.27,83.27,30044.0,73.4379,73.4643,73.3586,73.3586,30044.0
2018-02-14 12:50:00,83.27,83.43,83.25,83.42,58070.0,73.3586,73.4996,73.341,73.4908,58070.0
2018-02-14 12:55:00,83.42,83.49,83.4,83.45,73644.0,73.4908,73.5524,73.4731,73.5172,73644.0
2018-02-14 13:00:00,83.45,83.59,83.41,83.58,85069.0,73.5172,73.6405,73.4819,73.6317,85069.0
2018-02-14 13:05:00,83.59,83.66,83.56,83.56,73434.0,73.6405,73.7022,73.6141,73.6141,73434.0
2018-02-14 13:10:00,83.56,83.72,83.56,83.69,26737.0,73.6141,73.7551,73.6141,73.7286,26737.0
2018-02-14 13:15:00,83.7,83.76,83.68,83.7,25057.0,73.7374,73.7903,73.7198,73.7374,25057.0
2018-02-14 13:20:00,83.71,83.86,83.69,83.81,84854.0,73.7462,73.8784,73.7286,73.8343,84854.0
2018-02-14 13:25:00,83.81,83.83,83.66,83.66,76408.0,73.8343,73.852,73.7022,73.7022,76408.0
2018-02-14 13:30:00,83.67,83.79,83.66,83.78,196998.0,73.711,73.8167,73.7022,73.8079,196998.0
2018-02-14 13:35:00,83.77,83.84,83.73,83.84,43228.0,73.7991,73.8608,73.7639,73.8608,43228.0
2018-02-14 13:40:00,83.84,83.92,83.81,83.91,46132.0,73.8608,73.9312,73.8343,73.9224,46132.0
2018-02-14 13:45:00,83.92,83.95,83.82,83.92,156991.0,73.9312,73.9577,73.8431,73.9312,156991.0
2018-02-14 13:50:00,83.92,83.92,83.84,83.88,33792.0,73.9312,73.9312,73.8608,73.896,33792.0
2018-02-14 13:55:00,83.88,83.88,83.82,83.83,29789.0,73.896,73.896,73.8431,73.852,29789.0
2018-02-14 14:00:00,83.83,83.92,83.82,83.87,67974.0,73.852,73.9312,73.8431,73.8872,67974.0
2018-02-14 14:05:00,83.87,83.92,83.87,83.88,57048.0,73.8872,73.9312,73.8872,73.896,57048.0
2018-02-14 14:10:00,83.88,83.95,83.87,83.89,146765.0,73.896,73.9577,73.8872,73.9048,146765.0
2018-02-14 14:15:00,83.89,83.91,83.83,83.91,31071.0,73.9048,73.9224,73.852,73.9224,31071.0
2018-02-14 14:20:00,83.91,83.93,83.75,83.76,86167.0,73.9224,73.9401,73.7815,73.7903,86167.0
2018-02-14 14:25:00,83.76,83.8,83.64,83.68,98329.0,73.7903,73.8255,73.6846,73.7198,98329.0
2018-02-14 14:30:00,83.68,83.74,83.64,83.68,61887.0,73.7198,73.7727,73.6846,73.7198,61887.0
2018-02-14 14:35:00,83.68,83.75,83.65,83.74,42699.0,73.7198,73.7815,73.6934,73.7727,42699.0
2018-02-14 14:40:00,83.74,83.77,83.69,83.72,50073.0,73.7727,73.7991,73.7286,73.7551,50073.0
2018-02-14 14:45:00,83.72,83.73,83.61,83.68,81776.0,73.7551,73.7639,73.6581,73.7198,81776.0
2018-02-14 14:50:00,83.67,83.72,83.63,83.69,48949.0,73.711,73.7551,73.6758,73.7286,48949.0
2018-02-14 14:55:00,83.69,83.79,83.67,83.78,39808.0,73.7286,73.8167,73.711,73.8079,39808.0
2018-02-14 15:00:00,83.78,83.91,83.77,83.9,62338.0,73.8079,73.9224,73.7991,73.9136,62338.0
2018-02-14 15:05:00,83.89,83.89,83.79,83.79,78956.0,73.9048,73.9048,73.8167,73.8167,78956.0
2018-02-14 15:10:00,83.79,83.88,83.79,83.87,33156.0,73.8167,73.896,73.8167,73.8872,33156.0
2018-02-14 15:15:00,83.87,83.92,83.83,83.92,61564.0,73.8872,73.9312,73.852,73.9312,61564.0
2018-02-14 15:20:00,83.92,83.97,83.84,83.85,127910.0,73.9312,73.9753,73.8608,73.8696,127910.0
2018-02-14 15:25:00,83.84,83.87,83.8,83.81,58427.0,73.8608,73.8872,73.8255,73.8343,58427.0
2018-02-14 15:30:00,83.8,83.87,83.79,83.81,129699.0,73.8255,73.8872,73.8167,73.8343,129699.0
2018-02-14 15:35:00,83.8,83.85,83.76,83.84,68236.0,73.8255,73.8696,73.7903,73.8608,68236.0
2018-02-14 15:40:00,83.84,83.87,83.77,83.78,98450.0,73.8608,73.8872,73.7991,73.8079,98450.0
2018-02-14 15:45:00,83.77,83.99,83.75,83.9,284210.0,73.7991,73.9929,73.7815,73.9136,284210.0
2018-02-14 15:50:00,83.9,84.02,83.89,83.91,523436.0,73.9136,74.0193,73.9048,73.9224,523436.0
2018-02-14 15:55:00,83.91,83.92,83.81,83.86,575820.0,73.9224,73.9312,73.8343,73.8784,575820.0
2018-02-15 09:30:00,84.44,84.73,84.26,84.35,152187.0,74.3894,74.6448,74.2308,74.3101,152187.0
2018-02-15 09:35:00,84.36,84.47,84.17,84.42,154102.0,74.3189,74.4158,74.1515,74.3717,154102.0
2018-02-15 09:40:00,84.42,84.45,84.27,84.42,70924.0,74.3717,74.3982,74.2396,74.3717,70924.0
2018-02-15 09:45:00,84.41,84.48,84.38,84.45,286817.0,74.3629,74.4246,74.3365,74.3982,286817.0
2018-02-15 09:50:00,84.46,84.48,84.32,84.32,161267.0,74.407,74.4246,74.2836,74.2836,161267.0
2018-02-15 09:55:00,84.33,84.44,84.28,84.34,81228.0,74.2924,74.3894,74.2484,74.3013,81228.0
2018-02-15 10:00:00,84.34,84.4,84.28,84.37,80875.0,74.3013,74.3541,74.2484,74.3277,80875.0
2018-02-15 10:05:00,84.37,84.37,84.17,84.21,99660.0,74.3277,74.3277,74.1515,74.1867,99660.0
2018-02-15 10:10:00,84.2,84.21,84.1,84.14,132428.0,74.1779,74.1867,74.0898,74.1251,132428.0
2018-02-15 10:15:00,84.14,84.18,84.04,84.09,251202.0,74.1251,74.1603,74.037,74.081,251202.0
2018-02-15 10:20:00,84.1,84.28,84.08,84.2,208228.0,74.0898,74.2484,74.0722,74.1779,208228.0
2018-02-15 10:25:00,84.2,84.26,84.16,84.18,50829.0,74.1779,74.2308,74.1427,74.1603,50829.0
2018-02-15 10:30:00,84.18,84.23,84.15,84.16,53098.0,74.1603,74.2043,74.1339,74.1427,53098.0
2018-02-15 10:35:00,84.16,84.26,84.12,84.12,45268.0,74.1427,74.2308,74.1074,74.1074,45268.0
2018-02-15 10:40:00,84.11,84.17,83.91,83.92,124528.0,74.0986,74.1515,73.9224,73.9312,124528.0
2018-02-15 10:45:00,83.92,84.03,83.88,83.93,142253.0,73.9312,74.0282,73.896,73.9401,142253.0
2018-02-15 10:50:00,83.93,84.01,83.91,83.92,95447.0,73.9401,74.0105,73.9224,73.9312,95447.0
2018-02-15 10:55:00,83.92,83.92,83.71,83.73,94073.0,73.9312,73.9312,73.7462,73.7639,94073.0
2018-02-15 11:00:00,83.72,83.78,83.59,83.64,195735.0,73.7551,73.8079,73.6405,73.6846,195735.0
2018-02-15 11:05:00,83.63,83.87,83.62,83.85,90277.0,73.6758,73.8872,73.667,73.8696,90277.0
2018-02-15 11:10:00,83.85,84.02,83.82,83.98,62104.0,73.8696,74.0193,73.8431,73.9841,62104.0
2018-02-15 11:15:00,83.98,84.0,83.83,83.84,134917.0,73.9841,74.0017,73.852,73.8608,134917.0
2018-02-15 11:20:00,83.85,83.99,83.85,83.88,141227.0,73.8696,73.9929,73.8696,73.896,141227.0
2018-02-15 11:25:00,83.88,84.1,83.86,84.08,111538.0,73.896,74.0898,73.8784,74.0722,111538.0
2018-02-15 11:30:00,84.09,84.1,83.99,84.03,77705.0,74.081,74.0898,73.9929,74.0282,77705.0
2018-02-15 11:35:00,84.03,84.11,83.98,84.08,67940.0,74.0282,74.0986,73.9841,74.0722,67940.0
2018-02-15 11:40:00,84.08,84.22,84.08,84.19,47767.0,74.0722,74.1955,74.0722,74.1691,47767.0
2018-02-15 11:45:00,84.19,84.2,84.05,84.1,80803.0,74.1691,74.1779,74.0458,74.0898,80803.0
2018-02-15 11:50:00,84.09,84.23,84.09,84.17,82935.0,74.081,74.2043,74.081,74.1515,82935.0
2018-02-15 11:55:00,84.17,84.2,84.07,84.18,44150.0,74.1515,74.1779,74.0634,74.1603,44150.0
2018-02-15 12:00:00,84.17,84.27,84.16,84.18,36920.0,74.1515,74.2396,74.1427,74.1603,36920.0
2018-02-15 12:05:00,84.17,84.21,84.08,84.21,72976.0,74.1515,74.1867,74.0722,74.1867,72976.0
2018-02-15 12:10:00,84.2,84.24,84.19,84.2,49386.0,74.1779,74.2132,74.1691,74.1779,49386.0
2018-02-15 12:15:00,84.2,84.26,84.18,84.23,52288.0,74.1779,74.2308,74.1603,74.2043,52288.0
2018-02-15 12:20:00,84.24,84.27,84.15,84.2,85347.0,74.2132,74.2396,74.1339,74.1779,85347.0
2018-02-15 12:25:00,84.2,84.24,84.19,84.23,27166.0,74.1779,74.2132,74.1691,74.2043,27166.0
2018-02-15 12:30:00,84.23,84.29,84.22,84.28,51450.0,74.2043,74.2572,74.1955,74.2484,51450.0
2018-02-15 12:35:00,84.27,84.32,84.25,84.31,28623.0,74.2396,74.2836,74.222,74.2748,28623.0
2018-02-15 12:40:00,84.32,84.33,84.15,84.16,301955.0,74.2836,74.2924,74.1339,74.1427,301955.0
2018-02-15 12:45:00,84.15,84.23,84.1,84.2,457675.0,74.1339,74.2043,74.0898,74.1779,457675.0
2018-02-15 12:50:00,84.21,84.32,84.21,84.3,357615.0,74.1867,74.2836,74.1867,74.266,357615.0
2018-02-15 12:55:00,84.3,84.37,84.29,84.36,136188.0,74.266,74.3277,74.2572,74.3189,136188.0
2018-02-15 13:00:00,84.37,84.55,84.37,84.55,279485.0,74.3277,74.4863,74.3277,74.4863,279485.0
2018-02-15 13:05:00,84.56,84.6,84.55,84.55,50696.0,74.4951,74.5303,74.4863,74.4863,50696.0
2018-02-15 13:10:00,84.54,84.62,84.53,84.6,33227.0,74.4774,74.5479,74.4686,74.5303,33227.0
2018-02-15 13:15:00,84.6,84.63,84.53,84.53,54949.0,74.5303,74.5567,74.4686,74.4686,54949.0
2018-02-15 13:20:00,84.53,84.54,84.44,84.45,49347.0,74.4686,74.4774,74.3894,74.3982,49347.0
2018-02-15 13:25:00,84.46,84.48,84.38,84.39,77675.0,74.407,74.4246,74.3365,74.3453,77675.0
2018-02-15 13:30:00,84.4,84.4,84.31,84.35,150723.0,74.3541,74.3541,74.2748,74.3101,150723.0
2018-02-15 13:35:00,84.36,84.47,84.35,84.43,55645.0,74.3189,74.4158,74.3101,74.3805,55645.0
2018-02-15 13:40:00,84.41,84.51,84.4,84.51,32905.0,74.3629,74.451,74.3541,74.451,32905.0
2018-02-15 13:45:00,84.51,84.57,84.46,84.56,114064.0,74.451,74.5039,74.407,74.4951,114064.0
2018-02-15 13:50:00,84.55,84.56,84.51,84.54,45237.0,74.4863,74.4951,74.451,74.4774,45237.0
2018-02-15 13:55:00,84.53,84.56,84.46,84.52,36822.0,74.4686,74.4951,74.407,74.4598,36822.0
2018-02-15 14:00:00,84.51,84.63,84.51,84.62,56020.0,74.451,74.5567,74.451,74.5479,56020.0
2018-02-15 14:05:00,84.61,84.66,84.6,84.6,47782.0,74.5391,74.5832,74.5303,74.5303,47782.0
2018-02-15 14:10:00,84.61,84.61,84.53,84.54,64422.0,74.5391,74.5391,74.4686,74.4774,64422.0
2018-02-15 14:15:00,84.54,84.57,84.5,84.52,71086.0,74.4774,74.5039,74.4422,74.4598,71086.0
2018-02-15 14:20:00,84.52,84.54,84.45,84.46,24837.0,74.4598,74.4774,74.3982,74.407,24837.0
2018-02-15 14:25:00,84.46,84.56,84.45,84.56,31259.0,74.407,74.4951,74.3982,74.4951,31259.0
2018-02-15 14:30:00,84.56,84.61,84.54,84.61,39478.0,74.4951,74.5391,74.4774,74.5391,39478.0
2018-02-15 14:35:00,84.6,84.63,84.59,84.63,44777.0,74.5303,74.5567,74.5215,74.5567,44777.0
2018-02-15 14:40:00,84.63,84.64,84.59,84.6,46062.0,74.5567,74.5655,74.5215,74.5303,46062.0
2018-02-15 14:45:00,84.6,84.61,84.58,84.61,58795.0,74.5303,74.5391,74.5127,74.5391,58795.0
2018-02-15 14:50:00,84.6,84.6,84.51,84.55,56707.0,74.5303,74.5303,74.451,74.4863,56707.0
2018-02-15 14:55:00,84.54,84.58,84.53,84.56,37627.0,74.4774,74.5127,74.4686,74.4951,37627.0
2018-02-15 15:00:00,84.56,84.72,84.55,84.7,93109.0,74.4951,74.636,74.4863,74.6184,93109.0
2018-02-15 15:05:00,84.7,84.76,84.67,84.69,110753.0,74.6184,74.6713,74.592,74.6096,110753.0
2018-02-15 15:10:00,84.69,84.7,84.63,84.65,183930.0,74.6096,74.6184,74.5567,74.5744,183930.0
2018-02-15 15:15:00,84.66,84.69,84.64,84.67,67670.0,74.5832,74.6096,74.5655,74.592,67670.0
2018-02-15 15:20:00,84.67,84.69,84.65,84.68,47682.0,74.592,74.6096,74.5744,74.6008,47682.0
2018-02-15 15:25:00,84.68,84.72,84.63,84.64,115909.0,74.6008,74.636,74.5567,74.5655,115909.0
2018-02-15 15:30:00,84.64,84.68,84.57,84.57,91364.0,74.5655,74.6008,74.5039,74.5039,91364.0
2018-02-15 15:35:00,84.57,84.62,84.52,84.62,90380.0,74.5039,74.5479,74.4598,74.5479,90380.0
2018-02-15 15:40:00,84.62,84.71,84.55,84.55,322758.0,74.5479,74.6272,74.4863,74.4863,322758.0
2018-02-15 15:45:00,84.54,84.67,84.53,84.64,180715.0,74.4774,74.592,74.4686,74.5655,180715.0
2018-02-15 15:50:00,84.64,84.69,84.61,84.64,199561.0,74.5655,74.6096,74.5391,74.5655,199561.0
2018-02-15 15:55:00,84.64,84.83,84.63,84.82,673476.0,74.5655,74.7329,74.5567,74.7241,673476.0
2018-02-16 09:30:00,84.38,84.99,84.38,84.94,211057.0,74.3365,74.8739,74.3365,74.8298,211057.0
2018-02-16 09:35:00,84.95,85.26,84.89,85.26,146204.0,74.8386,75.1117,74.7858,75.1117,146204.0
2018-02-16 09:40:00,85.24,85.26,85.01,85.1,207685.0,75.0941,75.1117,74.8915,74.9708,207685.0
2018-02-16 09:45:00,85.1,85.32,85.02,85.25,116154.0,74.9708,75.1646,74.9003,75.1029,116154.0
2018-02-16 09:50:00,85.26,85.27,85.14,85.17,110746.0,75.1117,75.1206,75.006,75.0325,110746.0
2018-02-16 09:55:00,85.17,85.22,84.87,84.88,226867.0,75.0325,75.0765,74.7682,74.777,226867.0
2018-02-16 10:00:00,84.88,85.04,84.85,85.01,63409.0,74.777,74.9179,74.7506,74.8915,63409.0
2018-02-16 10:05:00,85.01,85.09,84.92,85.04,50283.0,74.8915,74.962,74.8122,74.9179,50283.0
2018-02-16 10:10:00,85.04,85.05,84.9,84.99,79556.0,74.9179,74.9267,74.7946,74.8739,79556.0
2018-02-16 10:15:00,85.0,85.18,85.0,85.12,238144.0,74.8827,75.0413,74.8827,74.9884,238144.0
2018-02-16 10:20:00,85.12,85.2,85.07,85.12,140250.0,74.9884,75.0589,74.9444,74.9884,140250.0
2018-02-16 10:25:00,85.12,85.24,85.1,85.24,267814.0,74.9884,75.0941,74.9708,75.0941,267814.0
2018-02-16 10:30:00,85.25,85.31,85.2,85.22,150512.0,75.1029,75.1558,75.0589,75.0765,150512.0
2018-02-16 10:35:00,85.23,85.31,85.22,85.23,63851.0,75.0853,75.1558,75.0765,75.0853,63851.0
2018-02-16 10:40:00,85.23,85.31,85.19,85.2,113921.0,75.0853,75.1558,75.0501,75.0589,113921.0
2018-02-16 10:45:00,85.19,85.29,85.18,85.28,40917.0,75.0501,75.1382,75.0413,75.1294,40917.0
2018-02-16 10:50:00,85.29,85.31,85.23,85.29,90852.0,75.1382,75.1558,75.0853,75.1382,90852.0
2018-02-16 10:55:00,85.29,85.3,85.18,85.2,77503.0,75.1382,75.147,75.0413,75.0589,77503.0
2018-02-16 11:00:00,85.2,85.35,85.2,85.27,116979.0,75.0589,75.191,75.0589,75.1206,116979.0
2018-02-16 11:05:00,85.27,85.4,85.27,85.4,113863.0,75.1206,75.2351,75.1206,75.2351,113863.0
2018-02-16 11:10:00,85.39,85.56,85.37,85.55,59557.0,75.2263,75.376,75.2087,75.3672,59557.0
2018-02-16 11:15:00,85.54,85.55,85.47,85.52,48408.0,75.3584,75.3672,75.2968,75.3408,48408.0
2018-02-16 11:20:00,85.53,85.62,85.52,85.56,65142.0,75.3496,75.4289,75.3408,75.376,65142.0
2018-02-16 11:25:00,85.57,85.58,85.49,85.49,50306.0,75.3849,75.3937,75.3144,75.3144,50306.0
2018-02-16 11:30:00,85.5,85.58,85.49,85.57,54455.0,75.3232,75.3937,75.3144,75.3849,54455.0
2018-02-16 11:35:00,85.56,85.63,85.53,85.62,26814.0,75.376,75.4377,75.3496,75.4289,26814.0
2018-02-16 11:40:00,85.62,85.64,85.54,85.58,91767.0,75.4289,75.4465,75.3584,75.3937,91767.0
2018-02-16 11:45:00,85.57,85.64,85.57,85.64,154419.0,75.3849,75.4465,75.3849,75.4465,154419.0
2018-02-16 11:50:00,85.64,85.77,85.64,85.73,184492.0,75.4465,75.561,75.4465,75.5258,184492.0
2018-02-16 11:55:00,85.73,85.76,85.67,85.67,36161.0,75.5258,75.5522,75.4729,75.4729,36161.0
2018-02-16 12:00:00,85.68,85.72,85.63,85.71,42352.0,75.4818,75.517,75.4377,75.5082,42352.0
2018-02-16 12:05:00,85.71,85.75,85.65,85.69,62564.0,75.5082,75.5434,75.4553,75.4906,62564.0
2018-02-16 12:10:00,85.69,85.76,85.68,85.75,41672.0,75.4906,75.5522,75.4818,75.5434,41672.0
2018-02-16 12:15:00,85.75,85.8,85.69,85.77,28889.0,75.5434,75.5875,75.4906,75.561,28889.0
2018-02-16 12:20:00,85.77,85.78,85.74,85.78,25300.0,75.561,75.5699,75.5346,75.5699,25300.0
2018-02-16 12:25:00,85.78,85.84,85.77,85.84,114815.0,75.5699,75.6227,75.561,75.6227,114815.0
2018-02-16 12:30:00,85.83,86.0,85.82,85.99,129564.0,75.6139,75.7637,75.6051,75.7549,129564.0
2018-02-16 12:35:00,85.98,86.01,85.94,85.95,70152.0,75.746,75.7725,75.7108,75.7196,70152.0
2018-02-16 12:40:00,85.94,85.97,85.88,85.89,73778.0,75.7108,75.7372,75.658,75.6668,73778.0
2018-02-16 12:45:00,85.88,85.92,85.86,85.88,36394.0,75.658,75.6932,75.6403,75.658,36394.0
2018-02-16 12:50:00,85.87,85.87,85.63,85.72,185306.0,75.6491,75.6491,75.4377,75.517,185306.0
2018-02-16 12:55:00,85.72,85.79,85.66,85.79,58522.0,75.517,75.5787,75.4641,75.5787,58522.0
2018-02-16 13:00:00,85.79,85.89,85.75,85.81,196373.0,75.5787,75.6668,75.5434,75.5963,196373.0
2018-02-16 13:05:00,85.8,85.86,85.74,85.84,52111.0,75.5875,75.6403,75.5346,75.6227,52111.0
2018-02-16 13:10:00,85.84,85.85,85.74,85.81,82018.0,75.6227,75.6315,75.5346,75.5963,82018.0
2018-02-16 13:15:00,85.8,85.84,85.6,85.62,53311.0,75.5875,75.6227,75.4113,75.4289,53311.0
2018-02-16 13:20:00,85.63,85.77,85.63,85.72,39561.0,75.4377,75.561,75.4377,75.517,39561.0
2018-02-16 13:25:00,85.72,85.76,85.52,85.56,289550.0,75.517,75.5522,75.3408,75.376,289550.0
2018-02-16 13:30:00,85.56,85.57,85.39,85.56,99254.0,75.376,75.3849,75.2263,75.376,99254.0
2018-02-16 13:35:00,85.59,85.72,85.58,85.65,66562.0,75.4025,75.517,75.3937,75.4553,66562.0
2018-02-16 13:40:00,85.65,85.83,85.65,85.78,68817.0,75.4553,75.6139,75.4553,75.5699,68817.0
2018-02-16 13:45:00,85.79,85.83,85.72,85.72,40594.0,75.5787,75.6139,75.517,75.517,40594.0
2018-02-16 13:50:00,85.72,85.77,85.63,85.64,98102.0,75.517,75.561,75.4377,75.4465,98102.0
2018-02-16 13:55:00,85.64,85.7,85.59,85.62,50448.0,75.4465,75.4994,75.4025,75.4289,50448.0
2018-02-16 14:00:00,85.63,85.77,85.62,85.66,36310.0,75.4377,75.561,75.4289,75.4641,36310.0
2018-02-16 14:05:00,85.65,85.67,85.54,85.54,103359.0,75.4553,75.4729,75.3584,75.3584,103359.0
2018-02-16 14:10:00,85.54,85.61,85.4,85.41,44234.0,75.3584,75.4201,75.2351,75.2439,44234.0
2018-02-16 14:15:00,85.41,85.42,85.21,85.35,281658.0,75.2439,75.2527,75.0677,75.191,281658.0
2018-02-16 14:20:00,85.35,85.35,85.13,85.19,155417.0,75.191,75.191,74.9972,75.0501,155417.0
2018-02-16 14:25:00,85.18,85.31,85.17,85.31,98983.0,75.0413,75.1558,75.0325,75.1558,98983.0
2018-02-16 14:30:00,85.32,85.46,85.23,85.46,168316.0,75.1646,75.2879,75.0853,75.2879,168316.0
2018-02-16 14:35:00,85.46,85.5,85.4,85.46,50963.0,75.2879,75.3232,75.2351,75.2879,50963.0
2018-02-16 14:40:00,85.46,85.48,85.32,85.36,112458.0,75.2879,75.3056,75.1646,75.1998,112458.0
2018-02-16 14:45:00,85.36,85.46,85.27,85.43,65910.0,75.1998,75.2879,75.1206,75.2615,65910.0
2018-02-16 14:50:00,85.42,85.46,85.31,85.46,53035.0,75.2527,75.2879,75.1558,75.2879,53035.0
2018-02-16 14:55:00,85.46,85.57,85.44,85.57,81024.0,75.2879,75.3849,75.2703,75.3849,81024.0
2018-02-16 15:00:00,85.57,85.6,85.49,85.56,146193.0,75.3849,75.4113,75.3144,75.376,146193.0
2018-02-16 15:05:00,85.56,85.67,85.56,85.67,61393.0,75.376,75.4729,75.376,75.4729,61393.0
2018-02-16 15:10:00,85.67,85.72,85.6,85.63,42663.0,75.4729,75.517,75.4113,75.4377,42663.0
2018-02-16 15:15:00,85.63,85.68,85.58,85.66,54750.0,75.4377,75.4818,75.3937,75.4641,54750.0
2018-02-16 15:20:00,85.67,85.73,85.6,85.66,59894.0,75.4729,75.5258,75.4113,75.4641,59894.0
2018-02-16 15:25:00,85.66,85.79,85.63,85.71,130785.0,75.4641,75.5787,75.4377,75.5082,130785.0
2018-02-16 15:30:00,85.7,85.74,85.54,85.56,104163.0,75.4994,75.5346,75.3584,75.376,104163.0
2018-02-16 15:35:00,85.56,85.63,85.5,85.62,188414.0,75.376,75.4377,75.3232,75.4289,188414.0
2018-02-16 15:40:00,85.62,85.62,85.49,85.5,143405.0,75.4289,75.4289,75.3144,75.3232,143405.0
2018-02-16 15:45:00,85.5,85.72,85.49,85.65,139854.0,75.3232,75.517,75.3144,75.4553,139854.0
2018-02-16 15:50:00,85.65,85.67,85.57,85.63,381322.0,75.4553,75.4729,75.3849,75.4377,381322.0
2018-02-16 15:55:00,85.63,85.65,85.37,85.39,563996.0,75.4377,75.4553,75.2087,75.2263,563996.0
2018-02-20 09:30:00,85.0,85.15,84.9,84.95,160336.0,74.8827,75.0148,74.7946,74.8386,160336.0
2018-02-20 09:35:00,84.95,85.07,84.94,85.06,110579.0,74.8386,74.9444,74.8298,74.9356,110579.0
2018-02-20 09:40:00,85.06,85.16,84.96,84.98,99371.0,74.9356,75.0237,74.8475,74.8651,99371.0
2018-02-20 09:45:00,84.97,85.19,84.89,85.12,92281.0,74.8563,75.0501,74.7858,74.9884,92281.0
2018-02-20 09:50:00,85.12,85.13,84.97,84.97,78736.0,74.9884,74.9972,74.8563,74.8563,78736.0
2018-02-20 09:55:00,84.98,85.0,84.84,84.86,64231.0,74.8651,74.8827,74.7417,74.7594,64231.0
2018-02-20 10:00:00,84.86,84.96,84.85,84.9,82130.0,74.7594,74.8475,74.7506,74.7946,82130.0
2018-02-20 10:05:00,84.9,84.98,84.86,84.89,93307.0,74.7946,74.8651,74.7594,74.7858,93307.0
2018-02-20 10:10:00,84.89,85.03,84.89,84.93,110416.0,74.7858,74.9091,74.7858,74.821,110416.0
2018-02-20 10:15:00,84.93,84.93,84.8,84.91,83283.0,74.821,74.821,74.7065,74.8034,83283.0
2018-02-20 10:20:00,84.91,84.99,84.88,84.93,57418.0,74.8034,74.8739,74.777,74.821,57418.0
2018-02-20 10:25:00,84.91,84.99,84.85,84.86,73817.0,74.8034,74.8739,74.7506,74.7594,73817.0
2018-02-20 10:30:00,84.85,84.86,84.67,84.72,49078.0,74.7506,74.7594,74.592,74.636,49078.0
2018-02-20 10:35:00,84.7,84.74,84.59,84.61,49625.0,74.6184,74.6536,74.5215,74.5391,49625.0
2018-02-20 10:40:00,84.61,84.7,84.58,84.68,72682.0,74.5391,74.6184,74.5127,74.6008,72682.0
2018-02-20 10:45:00,84.68,84.77,84.64,84.74,75861.0,74.6008,74.6801,74.5655,74.6536,75861.0
2018-02-20 10:50:00,84.74,84.75,84.56,84.63,55174.0,74.6536,74.6625,74.4951,74.5567,55174.0
2018-02-20 10:55:00,84.62,84.71,84.58,84.61,64708.0,74.5479,74.6272,74.5127,74.5391,64708.0
2018-02-20 11:00:00,84.6,84.89,84.59,84.88,79753.0,74.5303,74.7858,74.5215,74.777,79753.0
2018-02-20 11:05:00,84.88,85.01,84.86,84.97,59407.0,74.777,74.8915,74.7594,74.8563,59407.0
2018-02-20 11:10:00,84.98,85.03,84.95,84.95,60808.0,74.8651,74.9091,74.8386,74.8386,60808.0
2018-02-20 11:15:00,84.94,85.07,84.9,85.06,88947.0,74.8298,74.9444,74.7946,74.9356,88947.0
2018-02-20 11:20:00,85.06,85.25,85.06,85.2,86980.0,74.9356,75.1029,74.9356,75.0589,86980.0
2018-02-20 11:25:00,85.19,85.21,85.12,85.2,84498.0,75.0501,75.0677,74.9884,75.0589,84498.0
2018-02-20 11:30:00,85.2,85.23,85.16,85.21,64129.0,75.0589,75.0853,75.0237,75.0677,64129.0
2018-02-20 11:35:00,85.22,85.24,85.15,85.15,66854.0,75.0765,75.0941,75.0148,75.0148,66854.0
2018-02-20 11:40:00,85.14,85.16,85.08,85.08,23071.0,75.006,75.0237,74.9532,74.9532,23071.0
2018-02-20 11:45:00,85.08,85.1,85.03,85.07,42828.0,74.9532,74.9708,74.9091,74.9444,42828.0
2018-02-20 11:50:00,85.07,85.13,85.05,85.1,37546.0,74.9444,74.9972,74.9267,74.9708,37546.0
2018-02-20 11:55:00,85.09,85.18,85.07,85.17,34016.0,74.962,75.0413,74.9444,75.0325,34016.0
2018-02-20 12:00:00,85.17,85.24,85.15,85.15,20759.0,75.0325,75.0941,75.0148,75.0148,20759.0
2018-02-20 12:05:00,85.15,85.18,85.14,85.18,17290.0,75.0148,75.0413,75.006,75.0413,17290.0
2018-02-20 12:10:00,85.18,85.21,85.15,85.18,25971.0,75.0413,75.0677,75.0148,75.0413,25971.0
2018-02-20 12:15:00,85.18,85.24,85.17,85.17,55760.0,75.0413,75.0941,75.0325,75.0325,55760.0
2018-02-20 12:20:00,85.16,85.18,85.14,85.15,16468.0,75.0237,75.0413,75.006,75.0148,16468.0
2018-02-20 12:25:00,85.16,85.17,85.11,85.14,29847.0,75.0237,75.0325,74.9796,75.006,29847.0
2018-02-20 12:30:00,85.14,85.22,85.11,85.18,21394.0,75.006,75.0765,74.9796,75.0413,21394.0
2018-02-20 12:35:00,85.17,85.21,85.16,85.2,26093.0,75.0325,75.0677,75.0237,75.0589,26093.0
2018-02-20 12:40:00,85.21,85.23,85.14,85.17,39610.0,75.0677,75.0853,75.006,75.0325,39610.0
2018-02-20 12:45:00,85.18,85.24,85.18,85.2,23602.0,75.0413,75.0941,75.0413,75.0589,23602.0
2018-02-20 12:50:00,85.2,85.22,85.17,85.22,25265.0,75.0589,75.0765,75.0325,75.0765,25265.0
2018-02-20 12:55:00,85.22,85.28,85.22,85.23,26648.0,75.0765,75.1294,75.0765,75.0853,26648.0
2018-02-20 13:00:00,85.22,85.23,85.12,85.14,36395.0,75.0765,75.0853,74.9884,75.006,36395.0
2018-02-20 13:05:00,85.14,85.15,84.97,84.97,42521.0,75.006,75.0148,74.8563,74.8563,42521.0
2018-02-20 13:10:00,84.95,84.99,84.93,84.94,55062.0,74.8386,74.8739,74.821,74.8298,55062.0
2018-02-20 13:15:00,84.92,84.99,84.9,84.96,14560.0,74.8122,74.8739,74.7946,74.8475,14560.0
2018-02-20 13:20:00,84.96,84.96,84.91,84.93,20529.0,74.8475,74.8475,74.8034,74.821,20529.0
2018-02-20 13:25:00,84.93,84.93,84.79,84.84,72798.0,74.821,74.821,74.6977,74.7417,72798.0
2018-02-20 13:30:00,84.83,84.92,84.79,84.91,148998.0,74.7329,74.8122,74.6977,74.8034,148998.0
2018-02-20 13:35:00,84.9,84.94,84.9,84.93,72948.0,74.7946,74.8298,74.7946,74.821,72948.0
2018-02-20 13:40:00,84.92,84.95,84.84,84.84,35526.0,74.8122,74.8386,74.7417,74.7417,35526.0
2018-02-20 13:45:00,84.85,84.98,84.85,84.98,65166.0,74.7506,74.8651,74.7506,74.8651,65166.0
2018-02-20 13:50:00,84.99,85.0,84.96,84.98,75901.0,74.8739,74.8827,74.8475,74.8651,75901.0
2018-02-20 13:55:00,84.97,84.97,84.84,84.96,93649.0,74.8563,74.8563,74.7417,74.8475,93649.0
2018-02-20 14:00:00,84.96,85.02,84.89,84.94,109950.0,74.8475,74.9003,74.7858,74.8298,109950.0
2018-02-20 14:05:00,84.93,84.93,84.8,84.83,109076.0,74.821,74.821,74.7065,74.7329,109076.0
2018-02-20 14:10:00,84.83,84.84,84.67,84.71,156742.0,74.7329,74.7417,74.592,74.6272,156742.0
2018-02-20 14:15:00,84.71,84.78,84.69,84.72,104302.0,74.6272,74.6889,74.6096,74.636,104302.0
2018-02-20 14:20:00,84.73,84.8,84.68,84.73,83719.0,74.6448,74.7065,74.6008,74.6448,83719.0
2018-02-20 14:25:00,84.72,84.82,84.71,84.72,112993.0,74.636,74.7241,74.6272,74.636,112993.0
2018-02-20 14:30:00,84.71,84.84,84.69,84.77,123407.0,74.6272,74.7417,74.6096,74.6801,123407.0
2018-02-20 14:35:00,84.77,84.82,84.75,84.8,95454.0,74.6801,74.7241,74.6625,74.7065,95454.0
2018-02-20 14:40:00,84.79,84.81,84.72,84.73,165099.0,74.6977,74.7153,74.636,74.6448,165099.0
2018-02-20 14:45:00,84.73,84.8,84.72,84.73,154024.0,74.6448,74.7065,74.636,74.6448,154024.0
2018-02-20 14:50:00,84.73,84.77,84.61,84.61,301762.0,74.6448,74.6801,74.5391,74.5391,301762.0
2018-02-20 14:55:00,84.62,84.67,84.6,84.62,85538.0,74.5479,74.592,74.5303,74.5479,85538.0
2018-02-20 15:00:00,84.63,84.72,84.62,84.71,119754.0,74.5567,74.636,74.5479,74.6272,119754.0
2018-02-20 15:05:00,84.7,84.74,84.5,84.52,162056.0,74.6184,74.6536,74.4422,74.4598,162056.0
2018-02-20 15:10:00,84.51,84.57,84.39,84.45,223544.0,74.451,74.5039,74.3453,74.3982,223544.0
2018-02-20 15:15:00,84.45,84.53,84.41,84.46,159904.0,74.3982,74.4686,74.3629,74.407,159904.0
2018-02-20 15:20:00,84.45,84.45,84.23,84.44,249217.0,74.3982,74.3982,74.2043,74.3894,249217.0
2018-02-20 15:25:00,84.44,84.49,84.35,84.44,139894.0,74.3894,74.4334,74.3101,74.3894,139894.0
2018-02-20 15:30:00,84.44,84.51,84.41,84.46,113591.0,74.3894,74.451,74.3629,74.407,113591.0
2018-02-20 15:35:00,84.46,84.54,84.39,84.46,571871.0,74.407,74.4774,74.3453,74.407,571871.0
2018-02-20 15:40:00,84.45,84.45,84.33,84.33,241005.0,74.3982,74.3982,74.2924,74.2924,241005.0
2018-02-20 15:45:00,84.33,84.52,84.3,84.48,292322.0,74.2924,74.4598,74.266,74.4246,292322.0
2018-02-20 15:50:00,84.47,84.56,84.47,84.55,321473.0,74.4158,74.4951,74.4158,74.4863,321473.0
2018-02-20 15:55:00,84.55,84.59,84.46,84.47,650210.0,74.4863,74.5215,74.407,74.4158,650210.0
2018-02-21 09:30:00,84.46,84.74,84.41,84.7,236131.0,74.407,74.6536,74.3629,74.6184,236131.0
2018-02-21 09:35:00,84.71,84.98,84.7,84.93,166765.0,74.6272,74.8651,74.6184,74.821,166765.0
2018-02-21 09:40:00,84.92,84.95,84.83,84.91,118932.0,74.8122,74.8386,74.7329,74.8034,118932.0
2018-02-21 09:45:00,84.91,84.98,84.89,84.89,49876.0,74.8034,74.8651,74.7858,74.7858,49876.0
2018-02-21 09:50:00,84.89,84.93,84.79,84.8,762525.0,74.7858,74.821,74.6977,74.7065,762525.0
2018-02-21 09:55:00,84.8,84.81,84.74,84.77,106436.0,74.7065,74.7153,74.6536,74.6801,106436.0
2018-02-21 10:00:00,84.78,84.83,84.69,84.77,184520.0,74.6889,74.7329,74.6096,74.6801,184520.0
2018-02-21 10:05:00,84.77,84.78,84.69,84.74,131834.0,74.6801,74.6889,74.6096,74.6536,131834.0
2018-02-21 10:10:00,84.75,84.77,84.64,84.65,105509.0,74.6625,74.6801,74.5655,74.5744,105509.0
2018-02-21 10:15:00,84.65,84.84,84.65,84.8,86252.0,74.5744,74.7417,74.5744,74.7065,86252.0
2018-02-21 10:20:00,84.81,84.85,84.78,84.79,44572.0,74.7153,74.7506,74.6889,74.6977,44572.0
2018-02-21 10:25:00,84.78,84.8,84.75,84.79,51776.0,74.6889,74.7065,74.6625,74.6977,51776.0
2018-02-21 10:30:00,84.79,84.84,84.76,84.83,48016.0,74.6977,74.7417,74.6713,74.7329,48016.0
2018-02-21 10:35:00,84.82,84.9,84.79,84.86,80700.0,74.7241,74.7946,74.6977,74.7594,80700.0
2018-02-21 10:40:00,84.85,84.89,84.78,84.89,52500.0,74.7506,74.7858,74.6889,74.7858,52500.0
2018-02-21 10:45:00,84.88,84.98,84.88,84.89,131249.0,74.777,74.8651,74.777,74.7858,131249.0
2018-02-21 10:50:00,84.89,85.0,84.88,84.96,52287.0,74.7858,74.8827,74.777,74.8475,52287.0
2018-02-21 10:55:00,84.96,85.0,84.89,84.92,32758.0,74.8475,74.8827,74.7858,74.8122,32758.0
2018-02-21 11:00:00,84.94,84.95,84.91,84.92,42874.0,74.8298,74.8386,74.8034,74.8122,42874.0
2018-02-21 11:05:00,84.92,84.93,84.88,84.92,29487.0,74.8122,74.821,74.777,74.8122,29487.0
2018-02-21 11:10:00,84.91,84.92,84.78,84.79,36882.0,74.8034,74.8122,74.6889,74.6977,36882.0
2018-02-21 11:15:00,84.79,84.82,84.76,84.8,58338.0,74.6977,74.7241,74.6713,74.7065,58338.0
2018-02-21 11:20:00,84.81,84.83,84.78,84.82,48461.0,74.7153,74.7329,74.6889,74.7241,48461.0
2018-02-21 11:25:00,84.81,84.96,84.81,84.96,45833.0,74.7153,74.8475,74.7153,74.8475,45833.0
2018-02-21 11:30:00,84.95,85.02,84.93,84.99,41338.0,74.8386,74.9003,74.821,74.8739,41338.0
2018-02-21 11:35:00,84.99,85.07,84.99,85.06,32589.0,74.8739,74.9444,74.8739,74.9356,32589.0
2018-02-21 11:40:00,85.05,85.08,84.99,85.0,26327.0,74.9267,74.9532,74.8739,74.8827,26327.0
2018-02-21 11:45:00,85.0,85.01,84.98,85.0,88417.0,74.8827,74.8915,74.8651,74.8827,88417.0
2018-02-21 11:50:00,84.99,85.03,84.96,85.01,28469.0,74.8739,74.9091,74.8475,74.8915,28469.0
2018-02-21 11:55:00,85.01,85.04,84.94,84.96,27262.0,74.8915,74.9179,74.8298,74.8475,27262.0
2018-02-21 12:00:00,84.96,84.98,84.89,84.91,28448.0,74.8475,74.8651,74.7858,74.8034,28448.0
2018-02-21 12:05:00,84.92,84.97,84.92,84.96,27019.0,74.8122,74.8563,74.8122,74.8475,27019.0
2018-02-21 12:10:00,84.96,85.01,84.95,84.97,26126.0,74.8475,74.8915,74.8386,74.8563,26126.0
2018-02-21 12:15:00,84.97,85.01,84.94,85.01,22916.0,74.8563,74.8915,74.8298,74.8915,22916.0
2018-02-21 12:20:00,85.0,85.0,84.87,84.89,29108.0,74.8827,74.8827,74.7682,74.7858,29108.0
2018-02-21 12:25:00,84.9,84.93,84.86,84.93,18362.0,74.7946,74.821,74.7594,74.821,18362.0
2018-02-21 12:30:00,84.92,84.96,84.89,84.92,24435.0,74.8122,74.8475,74.7858,74.8122,24435.0
2018-02-21 12:35:00,84.93,85.01,84.93,84.98,32185.0,74.821,74.8915,74.821,74.8651,32185.0
2018-02-21 12:40:00,84.98,85.02,84.95,84.96,28111.0,74.8651,74.9003,74.8386,74.8475,28111.0
2018-02-21 12:45:00,84.96,85.01,84.96,84.98,51871.0,74.8475,74.8915,74.8475,74.8651,51871.0
2018-02-21 12:50:00,84.98,85.05,84.98,85.04,32101.0,74.8651,74.9267,74.8651,74.9179,32101.0
2018-02-21 12:55:00,85.05,85.05,85.0,85.05,629109.0,74.9267,74.9267,74.8827,74.9267,629109.0
2018-02-21 13:00:00,85.06,85.07,85.02,85.03,69690.0,74.9356,74.9444,74.9003,74.9091,69690.0
2018-02-21 13:05:00,85.03,85.04,84.99,85.0,79760.0,74.9091,74.9179,74.8739,74.8827,79760.0
2018-02-21 13:10:00,85.01,85.02,84.98,85.02,75015.0,74.8915,74.9003,74.8651,74.9003,75015.0
2018-02-21 13:15:00,85.03,85.09,85.02,85.06,17704.0,74.9091,74.962,74.9003,74.9356,17704.0
2018-02-21 13:20:00,85.06,85.09,85.04,85.07,17997.0,74.9356,74.962,74.9179,74.9444,17997.0
2018-02-21 13:25:00,85.06,85.11,85.04,85.1,67150.0,74.9356,74.9796,74.9179,74.9708,67150.0
2018-02-21 13:30:00,85.11,85.17,85.1,85.1,88520.0,74.9796,75.0325,74.9708,74.9708,88520.0
2018-02-21 13:35:00,85.1,85.16,85.1,85.12,21904.0,74.9708,75.0237,74.9708,74.9884,21904.0
2018-02-21 13:40:00,85.11,85.11,85.05,85.08,40208.0,74.9796,74.9796,74.9267,74.9532,40208.0
2018-02-21 13:45:00,85.07,85.19,85.07,85.16,47771.0,74.9444,75.0501,74.9444,75.0237,47771.0
2018-02-21 13:50:00,85.15,85.23,85.15,85.2,27357.0,75.0148,75.0853,75.0148,75.0589,27357.0
2018-02-21 13:55:00,85.2,85.22,85.18,85.2,18369.0,75.0589,75.0765,75.0413,75.0589,18369.0
2018-02-21 14:00:00,85.19,85.49,85.1,85.36,205229.0,75.0501,75.3144,74.9708,75.1998,205229.0
2018-02-21 14:05:00,85.37,85.58,85.32,85.48,223234.0,75.2087,75.3937,75.1646,75.3056,223234.0
2018-02-21 14:10:00,85.49,85.57,85.4,85.44,100055.0,75.3144,75.3849,75.2351,75.2703,100055.0
2018-02-21 14:15:00,85.43,85.54,85.43,85.5,87112.0,75.2615,75.3584,75.2615,75.3232,87112.0
2018-02-21 14:20:00,85.5,85.54,85.42,85.51,57899.0,75.3232,75.3584,75.2527,75.332,57899.0
2018-02-21 14:25:00,85.52,85.59,85.34,85.34,121210.0,75.3408,75.4025,75.1822,75.1822,121210.0
2018-02-21 14:30:00,85.34,85.4,85.28,85.35,50634.0,75.1822,75.2351,75.1294,75.191,50634.0
2018-02-21 14:35:00,85.35,85.4,85.28,85.37,60540.0,75.191,75.2351,75.1294,75.2087,60540.0
2018-02-21 14:40:00,85.38,85.43,85.31,85.36,78840.0,75.2175,75.2615,75.1558,75.1998,78840.0
2018-02-21 14:45:00,85.36,85.36,85.16,85.16,155355.0,75.1998,75.1998,75.0237,75.0237,155355.0
2018-02-21 14:50:00,85.16,85.2,85.02,85.11,87977.0,75.0237,75.0589,74.9003,74.9796,87977.0
2018-02-21 14:55:00,85.11,85.24,85.11,85.14,67305.0,74.9796,75.0941,74.9796,75.006,67305.0
2018-02-21 15:00:00,85.15,85.15,84.85,84.88,190455.0,75.0148,75.0148,74.7506,74.777,190455.0
2018-02-21 15:05:00,84.87,84.91,84.71,84.78,91891.0,74.7682,74.8034,74.6272,74.6889,91891.0
2018-02-21 15:10:00,84.76,84.83,84.59,84.79,192810.0,74.6713,74.7329,74.5215,74.6977,192810.0
2018-02-21 15:15:00,84.79,84.84,84.71,84.74,95955.0,74.6977,74.7417,74.6272,74.6536,95955.0
2018-02-21 15:20:00,84.75,84.87,84.62,84.72,157831.0,74.6625,74.7682,74.5479,74.636,157831.0
2018-02-21 15:25:00,84.69,84.86,84.6,84.84,134956.0,74.6096,74.7594,74.5303,74.7417,134956.0
2018-02-21 15:30:00,84.82,84.95,84.81,84.86,137374.0,74.7241,74.8386,74.7153,74.7594,137374.0
2018-02-21 15:35:00,84.87,84.91,84.68,84.69,105956.0,74.7682,74.8034,74.6008,74.6096,105956.0
2018-02-21 15:40:00,84.69,84.69,84.43,84.48,272791.0,74.6096,74.6096,74.3805,74.4246,272791.0
2018-02-21 15:45:00,84.48,84.67,84.46,84.57,270956.0,74.4246,74.592,74.407,74.5039,270956.0
2018-02-21 15:50:00,84.56,84.6,84.36,84.45,273856.0,74.4951,74.5303,74.3189,74.3982,273856.0
2018-02-21 15:55:00,84.44,84.47,84.11,84.12,532135.0,74.3894,74.4158,74.0986,74.1074,532135.0
2018-02-22 09:30:00,84.39,84.56,84.34,84.53,141811.0,74.3453,74.4951,74.3013,74.4686,141811.0
2018-02-22 09:35:00,84.54,84.62,84.48,84.52,108409.0,74.4774,74.5479,74.4246,74.4598,108409.0
2018-02-22 09:40:00,84.53,84.64,84.44,84.47,129974.0,74.4686,74.5655,74.3894,74.4158,129974.0
2018-02-22 09:45:00,84.47,84.52,84.43,84.51,54429.0,74.4158,74.4598,74.3805,74.451,54429.0
2018-02-22 09:50:00,84.51,84.52,84.35,84.36,84397.0,74.451,74.4598,74.3101,74.3189,84397.0
2018-02-22 09:55:00,84.37,84.51,84.24,84.51,174584.0,74.3277,74.451,74.2132,74.451,174584.0
2018-02-22 10:00:00,84.51,84.55,84.33,84.51,126010.0,74.451,74.4863,74.2924,74.451,126010.0
2018-02-22 10:05:00,84.52,84.54,84.43,84.54,60643.0,74.4598,74.4774,74.3805,74.4774,60643.0
2018-02-22 10:10:00,84.54,84.6,84.37,84.38,62170.0,74.4774,74.5303,74.3277,74.3365,62170.0
2018-02-22 10:15:00,84.37,84.48,84.31,84.32,54846.0,74.3277,74.4246,74.2748,74.2836,54846.0
2018-02-22 10:20:00,84.31,84.5,84.3,84.48,76797.0,74.2748,74.4422,74.266,74.4246,76797.0
2018-02-22 10:25:00,84.48,84.57,84.46,84.53,43816.0,74.4246,74.5039,74.407,74.4686,43816.0
2018-02-22 10:30:00,84.55,84.59,84.53,84.53,23774.0,74.4863,74.5215,74.4686,74.4686,23774.0
2018-02-22 10:35:00,84.53,84.72,84.52,84.71,66442.0,74.4686,74.636,74.4598,74.6272,66442.0
2018-02-22 10:40:00,84.7,84.72,84.61,84.65,171256.0,74.6184,74.636,74.5391,74.5744,171256.0
2018-02-22 10:45:00,84.65,84.8,84.61,84.74,107016.0,74.5744,74.7065,74.5391,74.6536,107016.0
2018-02-22 10:50:00,84.75,84.81,84.64,84.68,39452.0,74.6625,74.7153,74.5655,74.6008,39452.0
2018-02-22 10:55:00,84.68,84.72,84.6,84.66,48955.0,74.6008,74.636,74.5303,74.5832,48955.0
2018-02-22 11:00:00,84.66,84.77,84.63,84.73,62128.0,74.5832,74.6801,74.5567,74.6448,62128.0
2018-02-22 11:05:00,84.73,84.81,84.72,84.76,37684.0,74.6448,74.7153,74.636,74.6713,37684.0
2018-02-22 11:10:00,84.76,84.81,84.7,84.78,22485.0,74.6713,74.7153,74.6184,74.6889,22485.0
2018-02-22 11:15:00,84.79,84.82,84.75,84.78,35299.0,74.6977,74.7241,74.6625,74.6889,35299.0
2018-02-22 11:20:00,84.78,84.89,84.78,84.8,63519.0,74.6889,74.7858,74.6889,74.7065,63519.0
2018-02-22 11:25:00,84.8,84.87,84.8,84.84,44314.0,74.7065,74.7682,74.7065,74.7417,44314.0
2018-02-22 11:30:00,84.84,84.85,84.76,84.77,26030.0,74.7417,74.7506,74.6713,74.6801,26030.0
2018-02-22 11:35:00,84.78,84.82,84.69,84.82,37798.0,74.6889,74.7241,74.6096,74.7241,37798.0
2018-02-22 11:40:00,84.82,84.93,84.82,84.92,41779.0,74.7241,74.821,74.7241,74.8122,41779.0
2018-02-22 11:45:00,84.93,84.94,84.88,84.91,25069.0,74.821,74.8298,74.777,74.8034,25069.0
2018-02-22 11:50:00,84.92,84.99,84.87,84.93,49156.0,74.8122,74.8739,74.7682,74.821,49156.0
2018-02-22 11:55:00,84.93,84.97,84.87,84.87,34377.0,74.821,74.8563,74.7682,74.7682,34377.0
2018-02-22 12:00:00,84.87,84.97,84.87,84.88,167973.0,74.7682,74.8563,74.7682,74.777,167973.0
2018-02-22 12:05:00,84.89,84.89,84.81,84.86,46140.0,74.7858,74.7858,74.7153,74.7594,46140.0
2018-02-22 12:10:00,84.85,84.86,84.76,84.79,61267.0,74.7506,74.7594,74.6713,74.6977,61267.0
2018-02-22 12:15:00,84.79,84.88,84.79,84.85,36733.0,74.6977,74.777,74.6977,74.7506,36733.0
2018-02-22 12:20:00,84.85,84.9,84.84,84.9,23180.0,74.7506,74.7946,74.7417,74.7946,23180.0
2018-02-22 12:25:00,84.89,84.9,84.73,84.74,24530.0,74.7858,74.7946,74.6448,74.6536,24530.0
2018-02-22 12:30:00,84.74,84.77,84.66,84.7,31891.0,74.6536,74.6801,74.5832,74.6184,31891.0
2018-02-22 12:35:00,84.7,84.77,84.67,84.73,26398.0,74.6184,74.6801,74.592,74.6448,26398.0
2018-02-22 12:40:00,84.73,84.77,84.69,84.69,35751.0,74.6448,74.6801,74.6096,74.6096,35751.0
2018-02-22 12:45:00,84.7,84.73,84.54,84.54,123211.0,74.6184,74.6448,74.4774,74.4774,123211.0
2018-02-22 12:50:00,84.54,84.66,84.43,84.63,206397.0,74.4774,74.5832,74.3805,74.5567,206397.0
2018-02-22 12:55:00,84.63,84.68,84.55,84.55,41644.0,74.5567,74.6008,74.4863,74.4863,41644.0
2018-02-22 13:00:00,84.54,84.66,84.54,84.59,51053.0,74.4774,74.5832,74.4774,74.5215,51053.0
2018-02-22 13:05:00,84.6,84.61,84.51,84.56,40749.0,74.5303,74.5391,74.451,74.4951,40749.0
2018-02-22 13:10:00,84.57,84.57,84.32,84.35,108414.0,74.5039,74.5039,74.2836,74.3101,108414.0
2018-02-22 13:15:00,84.34,84.41,84.29,84.29,81970.0,74.3013,74.3629,74.2572,74.2572,81970.0
2018-02-22 13:20:00,84.3,84.36,84.26,84.32,53550.0,74.266,74.3189,74.2308,74.2836,53550.0
2018-02-22 13:25:00,84.31,84.44,84.3,84.4,64740.0,74.2748,74.3894,74.266,74.3541,64740.0
2018-02-22 13:30:00,84.39,84.39,84.23,84.23,42711.0,74.3453,74.3453,74.2043,74.2043,42711.0
2018-02-22 13:35:00,84.23,84.34,84.23,84.32,27415.0,74.2043,74.3013,74.2043,74.2836,27415.0
2018-02-22 13:40:00,84.32,84.33,84.2,84.25,43496.0,74.2836,74.2924,74.1779,74.222,43496.0
2018-02-22 13:45:00,84.25,84.25,84.1,84.12,38330.0,74.222,74.222,74.0898,74.1074,38330.0
2018-02-22 13:50:00,84.11,84.3,84.08,84.3,41659.0,74.0986,74.266,74.0722,74.266,41659.0
2018-02-22 13:55:00,84.29,84.33,84.23,84.24,44415.0,74.2572,74.2924,74.2043,74.2132,44415.0
2018-02-22 14:00:00,84.24,84.39,84.23,84.38,59903.0,74.2132,74.3453,74.2043,74.3365,59903.0
2018-02-22 14:05:00,84.38,84.4,84.31,84.31,33799.0,74.3365,74.3541,74.2748,74.2748,33799.0
2018-02-22 14:10:00,84.3,84.32,84.26,84.31,23072.0,74.266,74.2836,74.2308,74.2748,23072.0
2018-02-22 14:15:00,84.31,84.33,84.24,84.27,28299.0,74.2748,74.2924,74.2132,74.2396,28299.0
2018-02-22 14:20:00,84.28,84.3,84.21,84.3,33590.0,74.2484,74.266,74.1867,74.266,33590.0
2018-02-22 14:25:00,84.3,84.45,84.26,84.45,45264.0,74.266,74.3982,74.2308,74.3982,45264.0
2018-02-22 14:30:00,84.44,84.48,84.41,84.44,79556.0,74.3894,74.4246,74.3629,74.3894,79556.0
2018-02-22 14:35:00,84.46,84.46,84.37,84.38,21522.0,74.407,74.407,74.3277,74.3365,21522.0
2018-02-22 14:40:00,84.38,84.38,84.26,84.28,41485.0,74.3365,74.3365,74.2308,74.2484,41485.0
2018-02-22 14:45:00,84.28,84.28,84.22,84.23,37128.0,74.2484,74.2484,74.1955,74.2043,37128.0
2018-02-22 14:50:00,84.23,84.28,84.22,84.23,49462.0,74.2043,74.2484,74.1955,74.2043,49462.0
2018-02-22 14:55:00,84.23,84.24,83.97,83.98,133952.0,74.2043,74.2132,73.9753,73.9841,133952.0
2018-02-22 15:00:00,83.98,84.06,83.88,83.93,81419.0,73.9841,74.0546,73.896,73.9401,81419.0
2018-02-22 15:05:00,83.92,84.01,83.89,83.91,69707.0,73.9312,74.0105,73.9048,73.9224,69707.0
2018-02-22 15:10:00,83.91,84.12,83.9,84.12,70632.0,73.9224,74.1074,73.9136,74.1074,70632.0
2018-02-22 15:15:00,84.12,84.14,83.98,84.11,45777.0,74.1074,74.1251,73.9841,74.0986,45777.0
2018-02-22 15:20:00,84.11,84.13,84.01,84.09,34652.0,74.0986,74.1162,74.0105,74.081,34652.0
2018-02-22 15:25:00,84.09,84.18,84.04,84.05,67210.0,74.081,74.1603,74.037,74.0458,67210.0
2018-02-22 15:30:00,84.05,84.13,84.0,84.11,69999.0,74.0458,74.1162,74.0017,74.0986,69999.0
2018-02-22 15:35:00,84.12,84.14,83.94,84.03,90189.0,74.1074,74.1251,73.9489,74.0282,90189.0
2018-02-22 15:40:00,84.02,84.17,83.99,84.02,98271.0,74.0193,74.1515,73.9929,74.0193,98271.0
2018-02-22 15:45:00,84.01,84.01,83.79,83.83,266027.0,74.0105,74.0105,73.8167,73.852,266027.0
2018-02-22 15:50:00,83.83,84.12,83.81,84.0,468978.0,73.852,74.1074,73.8343,74.0017,468978.0
2018-02-22 15:55:00,83.99,84.06,83.92,83.98,348743.0,73.9929,74.0546,73.9312,73.9841,348743.0
2018-02-23 09:30:00,84.49,84.6,84.39,84.58,85198.0,74.4334,74.5303,74.3453,74.5127,85198.0
2018-02-23 09:35:00,84.58,84.59,84.22,84.35,91022.0,74.5127,74.5215,74.1955,74.3101,91022.0
2018-02-23 09:40:00,84.35,84.46,84.32,84.37,102811.0,74.3101,74.407,74.2836,74.3277,102811.0
2018-02-23 09:45:00,84.38,84.41,84.23,84.27,69553.0,74.3365,74.3629,74.2043,74.2396,69553.0
2018-02-23 09:50:00,84.27,84.41,84.21,84.39,51386.0,74.2396,74.3629,74.1867,74.3453,51386.0
2018-02-23 09:55:00,84.4,84.44,84.26,84.36,73320.0,74.3541,74.3894,74.2308,74.3189,73320.0
2018-02-23 10:00:00,84.36,84.51,84.3,84.43,36221.0,74.3189,74.451,74.266,74.3805,36221.0
2018-02-23 10:05:00,84.44,84.44,84.31,84.32,27427.0,74.3894,74.3894,74.2748,74.2836,27427.0
2018-02-23 10:10:00,84.32,84.34,84.2,84.22,50633.0,74.2836,74.3013,74.1779,74.1955,50633.0
2018-02-23 10:15:00,84.21,84.22,84.12,84.19,60805.0,74.1867,74.1955,74.1074,74.1691,60805.0
2018-02-23 10:20:00,84.18,84.2,84.12,84.17,57314.0,74.1603,74.1779,74.1074,74.1515,57314.0
2018-02-23 10:25:00,84.16,84.23,84.14,84.15,35648.0,74.1427,74.2043,74.1251,74.1339,35648.0
2018-02-23 10:30:00,84.16,84.29,84.13,84.23,47724.0,74.1427,74.2572,74.1162,74.2043,47724.0
2018-02-23 10:35:00,84.23,84.32,84.2,84.31,45634.0,74.2043,74.2836,74.1779,74.2748,45634.0
2018-02-23 10:40:00,84.32,84.42,84.32,84.41,40932.0,74.2836,74.3717,74.2836,74.3629,40932.0
2018-02-23 10:45:00,84.42,84.43,84.34,84.34,39555.0,74.3717,74.3805,74.3013,74.3013,39555.0
2018-02-23 10:50:00,84.34,84.41,84.34,84.37,47811.0,74.3013,74.3629,74.3013,74.3277,47811.0
2018-02-23 10:55:00,84.37,84.4,84.32,84.36,35235.0,74.3277,74.3541,74.2836,74.3189,35235.0
2018-02-23 11:00:00,84.36,84.48,84.35,84.48,76275.0,74.3189,74.4246,74.3101,74.4246,76275.0
2018-02-23 11:05:00,84.48,84.49,84.41,84.46,20623.0,74.4246,74.4334,74.3629,74.407,20623.0
2018-02-23 11:10:00,84.46,84.47,84.41,84.44,50142.0,74.407,74.4158,74.3629,74.3894,50142.0
2018-02-23 11:15:00,84.44,84.5,84.31,84.33,67848.0,74.3894,74.4422,74.2748,74.2924,67848.0
2018-02-23 11:20:00,84.33,84.45,84.33,84.42,40593.0,74.2924,74.3982,74.2924,74.3717,40593.0
2018-02-23 11:25:00,84.43,84.52,84.43,84.49,57198.0,74.3805,74.4598,74.3805,74.4334,57198.0
2018-02-23 11:30:00,84.49,84.53,84.47,84.47,18294.0,74.4334,74.4686,74.4158,74.4158,18294.0
2018-02-23 11:35:00,84.46,84.54,84.44,84.52,18067.0,74.407,74.4774,74.3894,74.4598,18067.0
2018-02-23 11:40:00,84.52,84.53,84.46,84.47,15882.0,74.4598,74.4686,74.407,74.4158,15882.0
2018-02-23 11:45:00,84.47,84.51,84.44,84.44,26910.0,74.4158,74.451,74.3894,74.3894,26910.0
2018-02-23 11:50:00,84.44,84.54,84.44,84.53,41530.0,74.3894,74.4774,74.3894,74.4686,41530.0
2018-02-23 11:55:00,84.53,84.61,84.49,84.57,46555.0,74.4686,74.5391,74.4334,74.5039,46555.0
2018-02-23 12:00:00,84.57,84.65,84.55,84.64,33688.0,74.5039,74.5744,74.4863,74.5655,33688.0
2018-02-23 12:05:00,84.64,84.68,84.58,84.6,57106.0,74.5655,74.6008,74.5127,74.5303,57106.0
2018-02-23 12:10:00,84.6,84.65,84.6,84.62,21400.0,74.5303,74.5744,74.5303,74.5479,21400.0
2018-02-23 12:15:00,84.62,84.65,84.61,84.63,19117.0,74.5479,74.5744,74.5391,74.5567,19117.0
2018-02-23 12:20:00,84.64,84.64,84.59,84.63,22660.0,74.5655,74.5655,74.5215,74.5567,22660.0
2018-02-23 12:25:00,84.63,84.63,84.49,84.49,32782.0,74.5567,74.5567,74.4334,74.4334,32782.0
2018-02-23 12:30:00,84.5,84.53,84.46,84.5,101729.0,74.4422,74.4686,74.407,74.4422,101729.0
2018-02-23 12:35:00,84.5,84.52,84.46,84.52,16261.0,74.4422,74.4598,74.407,74.4598,16261.0
2018-02-23 12:40:00,84.52,84.55,84.47,84.48,50408.0,74.4598,74.4863,74.4158,74.4246,50408.0
2018-02-23 12:45:00,84.47,84.55,84.45,84.54,57104.0,74.4158,74.4863,74.3982,74.4774,57104.0
2018-02-23 12:50:00,84.54,84.57,84.51,84.56,25459.0,74.4774,74.5039,74.451,74.4951,25459.0
2018-02-23 12:55:00,84.56,84.58,84.52,84.54,19676.0,74.4951,74.5127,74.4598,74.4774,19676.0
2018-02-23 13:00:00,84.53,84.55,84.47,84.49,21170.0,74.4686,74.4863,74.4158,74.4334,21170.0
2018-02-23 13:05:00,84.49,84.49,84.42,84.46,38149.0,74.4334,74.4334,74.3717,74.407,38149.0
2018-02-23 13:10:00,84.47,84.49,84.4,84.44,30047.0,74.4158,74.4334,74.3541,74.3894,30047.0
2018-02-23 13:15:00,84.44,84.47,84.41,84.45,32363.0,74.3894,74.4158,74.3629,74.3982,32363.0
2018-02-23 13:20:00,84.46,84.52,84.46,84.52,21997.0,74.407,74.4598,74.407,74.4598,21997.0
2018-02-23 13:25:00,84.51,84.56,84.51,84.56,65390.0,74.451,74.4951,74.451,74.4951,65390.0
2018-02-23 13:30:00,84.56,84.6,84.54,84.57,33064.0,74.4951,74.5303,74.4774,74.5039,33064.0
2018-02-23 13:35:00,84.56,84.63,84.55,84.62,35841.0,74.4951,74.5567,74.4863,74.5479,35841.0
2018-02-23 13:40:00,84.61,84.67,84.61,84.65,54068.0,74.5391,74.592,74.5391,74.5744,54068.0
2018-02-23 13:45:00,84.65,84.66,84.62,84.66,20405.0,74.5744,74.5832,74.5479,74.5832,20405.0
2018-02-23 13:50:00,84.66,84.69,84.64,84.66,33153.0,74.5832,74.6096,74.5655,74.5832,33153.0
2018-02-23 13:55:00,84.66,84.71,84.64,84.67,55803.0,74.5832,74.6272,74.5655,74.592,55803.0
2018-02-23 14:00:00,84.67,84.7,84.59,84.6,31434.0,74.592,74.6184,74.5215,74.5303,31434.0
2018-02-23 14:05:00,84.59,84.6,84.51,84.54,49356.0,74.5215,74.5303,74.451,74.4774,49356.0
2018-02-23 14:10:00,84.57,84.59,84.54,84.58,23059.0,74.5039,74.5215,74.4774,74.5127,23059.0
2018-02-23 14:15:00,84.59,84.62,84.55,84.57,31944.0,74.5215,74.5479,74.4863,74.5039,31944.0
2018-02-23 14:20:00,84.56,84.72,84.55,84.68,56236.0,74.4951,74.636,74.4863,74.6008,56236.0
2018-02-23 14:25:00,84.68,84.69,84.64,84.67,27745.0,74.6008,74.6096,74.5655,74.592,27745.0
2018-02-23 14:30:00,84.68,84.72,84.67,84.72,49601.0,74.6008,74.636,74.592,74.636,49601.0
2018-02-23 14:35:00,84.73,84.77,84.59,84.63,168801.0,74.6448,74.6801,74.5215,74.5567,168801.0
2018-02-23 14:40:00,84.63,84.68,84.6,84.68,38175.0,74.5567,74.6008,74.5303,74.6008,38175.0
2018-02-23 14:45:00,84.68,84.86,84.68,84.86,121183.0,74.6008,74.7594,74.6008,74.7594,121183.0
2018-02-23 14:50:00,84.86,84.92,84.83,84.86,80514.0,74.7594,74.8122,74.7329,74.7594,80514.0
2018-02-23 14:55:00,84.87,84.9,84.86,84.89,35950.0,74.7682,74.7946,74.7594,74.7858,35950.0
2018-02-23 15:00:00,84.89,85.02,84.88,85.02,99829.0,74.7858,74.9003,74.777,74.9003,99829.0
2018-02-23 15:05:00,85.03,85.06,84.99,85.02,104170.0,74.9091,74.9356,74.8739,74.9003,104170.0
2018-02-23 15:10:00,85.02,85.04,84.95,84.96,157983.0,74.9003,74.9179,74.8386,74.8475,157983.0
2018-02-23 15:15:00,84.96,85.01,84.94,85.0,43170.0,74.8475,74.8915,74.8298,74.8827,43170.0
2018-02-23 15:20:00,85.0,85.13,84.98,85.12,67497.0,74.8827,74.9972,74.8651,74.9884,67497.0
2018-02-23 15:25:00,85.11,85.2,85.09,85.16,106692.0,74.9796,75.0589,74.962,75.0237,106692.0
2018-02-23 15:30:00,85.17,85.25,85.06,85.07,89858.0,75.0325,75.1029,74.9356,74.9444,89858.0
2018-02-23 15:35:00,85.08,85.18,85.08,85.12,166994.0,74.9532,75.0413,74.9532,74.9884,166994.0
2018-02-23 15:40:00,85.12,85.2,85.12,85.19,70144.0,74.9884,75.0589,74.9884,75.0501,70144.0
2018-02-23 15:45:00,85.18,85.25,85.14,85.18,129833.0,75.0413,75.1029,75.006,75.0413,129833.0
2018-02-23 15:50:00,85.17,85.24,85.16,85.21,182637.0,75.0325,75.0941,75.0237,75.0677,182637.0
2018-02-23 15:55:00,85.2,85.34,85.17,85.33,624004.0,75.0589,75.1822,75.0325,75.1734,624004.0
2018-02-26 09:30:00,85.48,85.7,85.48,85.68,98238.0,75.3056,75.4994,75.3056,75.4818,98238.0
2018-02-26 09:35:00,85.69,85.87,85.68,85.87,140272.0,75.4906,75.6491,75.4818,75.6491,140272.0
2018-02-26 09:40:00,85.87,85.99,85.84,85.92,93290.0,75.6491,75.7549,75.6227,75.6932,93290.0
2018-02-26 09:45:00,85.93,86.02,85.93,86.0,45965.0,75.702,75.7813,75.702,75.7637,45965.0
2018-02-26 09:50:00,86.01,86.02,85.86,85.86,45200.0,75.7725,75.7813,75.6403,75.6403,45200.0
2018-02-26 09:55:00,85.86,85.87,85.78,85.85,75165.0,75.6403,75.6491,75.5699,75.6315,75165.0
2018-02-26 10:00:00,85.86,85.86,85.77,85.8,57596.0,75.6403,75.6403,75.561,75.5875,57596.0
2018-02-26 10:05:00,85.78,85.86,85.76,85.85,101667.0,75.5699,75.6403,75.5522,75.6315,101667.0
2018-02-26 10:10:00,85.85,85.85,85.72,85.73,45092.0,75.6315,75.6315,75.517,75.5258,45092.0
2018-02-26 10:15:00,85.74,85.78,85.67,85.78,67103.0,75.5346,75.5699,75.4729,75.5699,67103.0
2018-02-26 10:20:00,85.79,85.79,85.72,85.75,28947.0,75.5787,75.5787,75.517,75.5434,28947.0
2018-02-26 10:25:00,85.75,85.77,85.64,85.7,46156.0,75.5434,75.561,75.4465,75.4994,46156.0
2018-02-26 10:30:00,85.7,85.74,85.62,85.63,57898.0,75.4994,75.5346,75.4289,75.4377,57898.0
2018-02-26 10:35:00,85.63,85.7,85.56,85.7,41223.0,75.4377,75.4994,75.376,75.4994,41223.0
2018-02-26 10:40:00,85.7,85.76,85.68,85.72,27429.0,75.4994,75.5522,75.4818,75.517,27429.0
2018-02-26 10:45:00,85.72,85.83,85.72,85.83,32993.0,75.517,75.6139,75.517,75.6139,32993.0
2018-02-26 10:50:00,85.83,85.83,85.71,85.74,32568.0,75.6139,75.6139,75.5082,75.5346,32568.0
2018-02-26 10:55:00,85.74,85.75,85.67,85.69,26787.0,75.5346,75.5434,75.4729,75.4906,26787.0
2018-02-26 11:00:00,85.7,85.89,85.63,85.89,57693.0,75.4994,75.6668,75.4377,75.6668,57693.0
2018-02-26 11:05:00,85.89,85.95,85.85,85.93,44818.0,75.6668,75.7196,75.6315,75.702,44818.0
2018-02-26 11:10:00,85.92,85.98,85.92,85.96,42068.0,75.6932,75.746,75.6932,75.7284,42068.0
2018-02-26 11:15:00,85.95,86.02,85.92,86.02,113738.0,75.7196,75.7813,75.6932,75.7813,113738.0
2018-02-26 11:20:00,86.02,86.04,85.96,85.96,48228.0,75.7813,75.7989,75.7284,75.7284,48228.0
2018-02-26 11:25:00,85.95,86.02,85.95,85.99,31897.0,75.7196,75.7813,75.7196,75.7549,31897.0
2018-02-26 11:30:00,85.99,86.03,85.94,85.94,59992.0,75.7549,75.7901,75.7108,75.7108,59992.0
2018-02-26 11:35:00,85.93,85.97,85.88,85.88,23426.0,75.702,75.7372,75.658,75.658,23426.0
2018-02-26 11:40:00,85.89,85.96,85.86,85.95,32345.0,75.6668,75.7284,75.6403,75.7196,32345.0
2018-02-26 11:45:00,85.95,85.97,85.89,85.89,90099.0,75.7196,75.7372,75.6668,75.6668,90099.0
2018-02-26 11:50:00,85.88,85.91,85.84,85.84,56476.0,75.658,75.6844,75.6227,75.6227,56476.0
2018-02-26 11:55:00,85.84,85.94,85.83,85.92,61160.0,75.6227,75.7108,75.6139,75.6932,61160.0
2018-02-26 12:00:00,85.92,85.99,85.91,85.98,29144.0,75.6932,75.7549,75.6844,75.746,29144.0
2018-02-26 12:05:00,85.99,86.06,85.98,86.04,51812.0,75.7549,75.8165,75.746,75.7989,51812.0
2018-02-26 12:10:00,86.04,86.15,86.03,86.12,99805.0,75.7989,75.8958,75.7901,75.8694,99805.0
2018-02-26 12:15:00,86.12,86.13,86.05,86.11,22864.0,75.8694,75.8782,75.8077,75.8606,22864.0
2018-02-26 12:20:00,86.11,86.14,86.11,86.12,22342.0,75.8606,75.887,75.8606,75.8694,22342.0
2018-02-26 12:25:00,86.12,86.16,86.12,86.13,25242.0,75.8694,75.9046,75.8694,75.8782,25242.0
2018-02-26 12:30:00,86.14,86.14,86.06,86.06,15924.0,75.887,75.887,75.8165,75.8165,15924.0
2018-02-26 12:35:00,86.06,86.09,86.04,86.08,36346.0,75.8165,75.843,75.7989,75.8341,36346.0
2018-02-26 12:40:00,86.07,86.09,86.02,86.08,22904.0,75.8253,75.843,75.7813,75.8341,22904.0
2018-02-26 12:45:00,86.09,86.24,86.07,86.24,58872.0,75.843,75.9751,75.8253,75.9751,58872.0
2018-02-26 12:50:00,86.24,86.27,86.22,86.26,161247.0,75.9751,76.0015,75.9575,75.9927,161247.0
2018-02-26 12:55:00,86.27,86.3,86.23,86.27,34396.0,76.0015,76.028,75.9663,76.0015,34396.0
2018-02-26 13:00:00,86.27,86.31,86.26,86.28,53912.0,76.0015,76.0368,75.9927,76.0103,53912.0
2018-02-26 13:05:00,86.27,86.29,86.24,86.27,48352.0,76.0015,76.0192,75.9751,76.0015,48352.0
2018-02-26 13:10:00,86.26,86.26,86.17,86.2,20674.0,75.9927,75.9927,75.9134,75.9399,20674.0
2018-02-26 13:15:00,86.18,86.22,86.17,86.22,19178.0,75.9222,75.9575,75.9134,75.9575,19178.0
2018-02-26 13:20:00,86.21,86.24,86.18,86.23,97018.0,75.9487,75.9751,75.9222,75.9663,97018.0
2018-02-26 13:25:00,86.22,86.26,86.19,86.26,80436.0,75.9575,75.9927,75.9311,75.9927,80436.0
2018-02-26 13:30:00,86.26,86.28,86.19,86.21,73658.0,75.9927,76.0103,75.9311,75.9487,73658.0
2018-02-26 13:35:00,86.22,86.24,86.2,86.22,12245.0,75.9575,75.9751,75.9399,75.9575,12245.0
2018-02-26 13:40:00,86.21,86.24,86.17,86.19,80174.0,75.9487,75.9751,75.9134,75.9311,80174.0
2018-02-26 13:45:00,86.19,86.19,86.15,86.15,13031.0,75.9311,75.9311,75.8958,75.8958,13031.0
2018-02-26 13:50:00,86.14,86.18,86.12,86.18,38728.0,75.887,75.9222,75.8694,75.9222,38728.0
2018-02-26 13:55:00,86.18,86.21,86.17,86.2,66031.0,75.9222,75.9487,75.9134,75.9399,66031.0
2018-02-26 14:00:00,86.2,86.26,86.19,86.26,50079.0,75.9399,75.9927,75.9311,75.9927,50079.0
2018-02-26 14:05:00,86.26,86.3,86.24,86.27,32490.0,75.9927,76.028,75.9751,76.0015,32490.0
2018-02-26 14:10:00,86.27,86.31,86.27,86.3,22528.0,76.0015,76.0368,76.0015,76.028,22528.0
2018-02-26 14:15:00,86.3,86.38,86.29,86.36,26323.0,76.028,76.0984,76.0192,76.0808,26323.0
2018-02-26 14:20:00,86.35,86.36,86.31,86.34,32080.0,76.072,76.0808,76.0368,76.0632,32080.0
2018-02-26 14:25:00,86.34,86.35,86.24,86.25,45657.0,76.0632,76.072,75.9751,75.9839,45657.0
2018-02-26 14:30:00,86.25,86.28,86.23,86.28,229336.0,75.9839,76.0103,75.9663,76.0103,229336.0
2018-02-26 14:35:00,86.28,86.29,86.23,86.23,71263.0,76.0103,76.0192,75.9663,75.9663,71263.0
2018-02-26 14:40:00,86.22,86.24,86.19,86.19,214720.0,75.9575,75.9751,75.9311,75.9311,214720.0
2018-02-26 14:45:00,86.2,86.23,86.15,86.17,214832.0,75.9399,75.9663,75.8958,75.9134,214832.0
2018-02-26 14:50:00,86.17,86.27,86.13,86.26,33583.0,75.9134,76.0015,75.8782,75.9927,33583.0
2018-02-26 14:55:00,86.25,86.27,86.19,86.22,48156.0,75.9839,76.0015,75.9311,75.9575,48156.0
2018-02-26 15:00:00,86.21,86.27,86.18,86.27,85862.0,75.9487,76.0015,75.9222,76.0015,85862.0
2018-02-26 15:05:00,86.27,86.39,86.22,86.38,60053.0,76.0015,76.1072,75.9575,76.0984,60053.0
2018-02-26 15:10:00,86.38,86.45,86.38,86.4,56708.0,76.0984,76.1601,76.0984,76.1161,56708.0
2018-02-26 15:15:00,86.39,86.44,86.34,86.43,37122.0,76.1072,76.1513,76.0632,76.1425,37122.0
2018-02-26 15:20:00,86.44,86.49,86.42,86.45,82764.0,76.1513,76.1953,76.1337,76.1601,82764.0
2018-02-26 15:25:00,86.44,86.51,86.42,86.49,65102.0,76.1513,76.213,76.1337,76.1953,65102.0
2018-02-26 15:30:00,86.48,86.5,86.43,86.49,70126.0,76.1865,76.2042,76.1425,76.1953,70126.0
2018-02-26 15:35:00,86.49,86.49,86.43,86.48,84630.0,76.1953,76.1953,76.1425,76.1865,84630.0
2018-02-26 15:40:00,86.48,86.51,86.32,86.34,112143.0,76.1865,76.213,76.0456,76.0632,112143.0
2018-02-26 15:45:00,86.33,86.37,86.19,86.19,250106.0,76.0544,76.0896,75.9311,75.9311,250106.0
2018-02-26 15:50:00,86.2,86.29,86.2,86.24,149184.0,75.9399,76.0192,75.9399,75.9751,149184.0
2018-02-26 15:55:00,86.24,86.42,86.24,86.4,563076.0,75.9751,76.1337,75.9751,76.1161,563076.0
2018-02-27 09:30:00,86.41,86.52,86.3,86.37,165671.0,76.1249,76.2218,76.028,76.0896,165671.0
2018-02-27 09:35:00,86.37,86.61,86.37,86.56,129029.0,76.0896,76.3011,76.0896,76.257,129029.0
2018-02-27 09:40:00,86.55,86.55,86.42,86.54,115062.0,76.2482,76.2482,76.1337,76.2394,115062.0
2018-02-27 09:45:00,86.54,86.58,86.47,86.52,98960.0,76.2394,76.2746,76.1777,76.2218,98960.0
2018-02-27 09:50:00,86.53,86.59,86.35,86.39,78945.0,76.2306,76.2834,76.072,76.1072,78945.0
2018-02-27 09:55:00,86.39,86.48,86.28,86.31,145479.0,76.1072,76.1865,76.0103,76.0368,145479.0
2018-02-27 10:00:00,86.31,86.4,86.26,86.38,62358.0,76.0368,76.1161,75.9927,76.0984,62358.0
2018-02-27 10:05:00,86.37,86.49,86.34,86.46,208481.0,76.0896,76.1953,76.0632,76.1689,208481.0
2018-02-27 10:10:00,86.47,86.58,86.43,86.54,69939.0,76.1777,76.2746,76.1425,76.2394,69939.0
2018-02-27 10:15:00,86.55,86.55,86.45,86.53,37878.0,76.2482,76.2482,76.1601,76.2306,37878.0
2018-02-27 10:20:00,86.54,86.7,86.54,86.68,48397.0,76.2394,76.3804,76.2394,76.3627,48397.0
2018-02-27 10:25:00,86.68,86.69,86.53,86.55,66489.0,76.3627,76.3715,76.2306,76.2482,66489.0
2018-02-27 10:30:00,86.54,86.58,86.44,86.44,55511.0,76.2394,76.2746,76.1513,76.1513,55511.0
2018-02-27 10:35:00,86.43,86.52,86.4,86.44,34623.0,76.1425,76.2218,76.1161,76.1513,34623.0
2018-02-27 10:40:00,86.45,86.52,86.39,86.45,109033.0,76.1601,76.2218,76.1072,76.1601,109033.0
2018-02-27 10:45:00,86.46,86.53,86.35,86.36,122662.0,76.1689,76.2306,76.072,76.0808,122662.0
2018-02-27 10:50:00,86.36,86.43,86.2,86.2,207330.0,76.0808,76.1425,75.9399,75.9399,207330.0
2018-02-27 10:55:00,86.19,86.25,86.13,86.17,48899.0,75.9311,75.9839,75.8782,75.9134,48899.0
2018-02-27 11:00:00,86.18,86.26,86.09,86.22,62554.0,75.9222,75.9927,75.843,75.9575,62554.0
2018-02-27 11:05:00,86.22,86.29,86.19,86.28,42180.0,75.9575,76.0192,75.9311,76.0103,42180.0
2018-02-27 11:10:00,86.29,86.38,86.27,86.32,83925.0,76.0192,76.0984,76.0015,76.0456,83925.0
2018-02-27 11:15:00,86.33,86.4,86.3,86.31,27277.0,76.0544,76.1161,76.028,76.0368,27277.0
2018-02-27 11:20:00,86.3,86.34,86.22,86.24,30036.0,76.028,76.0632,75.9575,75.9751,30036.0
2018-02-27 11:25:00,86.25,86.27,86.15,86.26,33507.0,75.9839,76.0015,75.8958,75.9927,33507.0
2018-02-27 11:30:00,86.27,86.45,86.22,86.41,111112.0,76.0015,76.1601,75.9575,76.1249,111112.0
2018-02-27 11:35:00,86.41,86.41,86.25,86.25,56123.0,76.1249,76.1249,75.9839,75.9839,56123.0
2018-02-27 11:40:00,86.26,86.34,86.23,86.29,75142.0,75.9927,76.0632,75.9663,76.0192,75142.0
2018-02-27 11:45:00,86.31,86.36,86.16,86.28,121958.0,76.0368,76.0808,75.9046,76.0103,121958.0
2018-02-27 11:50:00,86.27,86.31,86.17,86.21,51420.0,76.0015,76.0368,75.9134,75.9487,51420.0
2018-02-27 11:55:00,86.21,86.25,86.08,86.13,91021.0,75.9487,75.9839,75.8341,75.8782,91021.0
2018-02-27 12:00:00,86.13,86.19,86.1,86.13,80958.0,75.8782,75.9311,75.8518,75.8782,80958.0
2018-02-27 12:05:00,86.14,86.19,86.13,86.16,35701.0,75.887,75.9311,75.8782,75.9046,35701.0
2018-02-27 12:10:00,86.15,86.18,86.06,86.07,35275.0,75.8958,75.9222,75.8165,75.8253,35275.0
2018-02-27 12:15:00,86.08,86.13,85.99,86.03,25754.0,75.8341,75.8782,75.7549,75.7901,25754.0
2018-02-27 12:20:00,86.01,86.01,85.91,85.95,135967.0,75.7725,75.7725,75.6844,75.7196,135967.0
2018-02-27 12:25:00,85.94,86.12,85.92,86.09,72056.0,75.7108,75.8694,75.6932,75.843,72056.0
2018-02-27 12:30:00,86.1,86.18,86.05,86.08,200971.0,75.8518,75.9222,75.8077,75.8341,200971.0
2018-02-27 12:35:00,86.08,86.15,86.07,86.14,56075.0,75.8341,75.8958,75.8253,75.887,56075.0
2018-02-27 12:40:00,86.13,86.18,86.1,86.13,59913.0,75.8782,75.9222,75.8518,75.8782,59913.0
2018-02-27 12:45:00,86.14,86.2,86.08,86.16,63030.0,75.887,75.9399,75.8341,75.9046,63030.0
2018-02-27 12:50:00,86.16,86.27,86.16,86.26,44223.0,75.9046,76.0015,75.9046,75.9927,44223.0
2018-02-27 12:55:00,86.26,86.27,86.17,86.25,78888.0,75.9927,76.0015,75.9134,75.9839,78888.0
2018-02-27 13:00:00,86.25,86.25,86.17,86.18,98724.0,75.9839,75.9839,75.9134,75.9222,98724.0
2018-02-27 13:05:00,86.19,86.26,86.17,86.26,50835.0,75.9311,75.9927,75.9134,75.9927,50835.0
2018-02-27 13:10:00,86.26,86.27,86.14,86.14,44220.0,75.9927,76.0015,75.887,75.887,44220.0
2018-02-27 13:15:00,86.15,86.25,86.12,86.22,26384.0,75.8958,75.9839,75.8694,75.9575,26384.0
2018-02-27 13:20:00,86.23,86.29,86.22,86.24,64292.0,75.9663,76.0192,75.9575,75.9751,64292.0
2018-02-27 13:25:00,86.25,86.25,86.17,86.2,26471.0,75.9839,75.9839,75.9134,75.9399,26471.0
2018-02-27 13:30:00,86.19,86.2,86.06,86.06,50216.0,75.9311,75.9399,75.8165,75.8165,50216.0
2018-02-27 13:35:00,86.05,86.08,86.04,86.05,40810.0,75.8077,75.8341,75.7989,75.8077,40810.0
2018-02-27 13:40:00,86.04,86.1,85.99,86.09,28924.0,75.7989,75.8518,75.7549,75.843,28924.0
2018-02-27 13:45:00,86.1,86.16,86.02,86.02,24802.0,75.8518,75.9046,75.7813,75.7813,24802.0
2018-02-27 13:50:00,86.01,86.02,85.94,86.01,38523.0,75.7725,75.7813,75.7108,75.7725,38523.0
2018-02-27 13:55:00,86.0,86.0,85.88,85.89,28418.0,75.7637,75.7637,75.658,75.6668,28418.0
2018-02-27 14:00:00,85.91,85.95,85.81,85.83,32523.0,75.6844,75.7196,75.5963,75.6139,32523.0
2018-02-27 14:05:00,85.81,85.91,85.73,85.85,67507.0,75.5963,75.6844,75.5258,75.6315,67507.0
2018-02-27 14:10:00,85.86,85.88,85.75,85.84,79869.0,75.6403,75.658,75.5434,75.6227,79869.0
2018-02-27 14:15:00,85.83,85.86,85.74,85.8,57389.0,75.6139,75.6403,75.5346,75.5875,57389.0
2018-02-27 14:20:00,85.8,85.81,85.68,85.69,139645.0,75.5875,75.5963,75.4818,75.4906,139645.0
2018-02-27 14:25:00,85.69,85.87,85.67,85.84,124597.0,75.4906,75.6491,75.4729,75.6227,124597.0
2018-02-27 14:30:00,85.83,85.96,85.8,85.94,119041.0,75.6139,75.7284,75.5875,75.7108,119041.0
2018-02-27 14:35:00,85.94,86.01,85.93,85.94,66870.0,75.7108,75.7725,75.702,75.7108,66870.0
2018-02-27 14:40:00,85.94,85.95,85.82,85.84,77112.0,75.7108,75.7196,75.6051,75.6227,77112.0
2018-02-27 14:45:00,85.86,85.86,85.7,85.72,59109.0,75.6403,75.6403,75.4994,75.517,59109.0
2018-02-27 14:50:00,85.72,85.79,85.72,85.78,32589.0,75.517,75.5787,75.517,75.5699,32589.0
2018-02-27 14:55:00,85.79,85.91,85.79,85.85,45040.0,75.5787,75.6844,75.5787,75.6315,45040.0
2018-02-27 15:00:00,85.85,85.9,85.77,85.77,37991.0,75.6315,75.6756,75.561,75.561,37991.0
2018-02-27 15:05:00,85.77,85.79,85.69,85.7,80077.0,75.561,75.5787,75.4906,75.4994,80077.0
2018-02-27 15:10:00,85.7,85.79,85.67,85.71,38696.0,75.4994,75.5787,75.4729,75.5082,38696.0
2018-02-27 15:15:00,85.71,85.78,85.68,85.7,64694.0,75.5082,75.5699,75.4818,75.4994,64694.0
2018-02-27 15:20:00,85.69,85.76,85.62,85.71,120749.0,75.4906,75.5522,75.4289,75.5082,120749.0
2018-02-27 15:25:00,85.71,85.8,85.65,85.79,81863.0,75.5082,75.5875,75.4553,75.5787,81863.0
2018-02-27 15:30:00,85.79,85.87,85.73,85.75,65779.0,75.5787,75.6491,75.5258,75.5434,65779.0
2018-02-27 15:35:00,85.75,85.8,85.64,85.77,44371.0,75.5434,75.5875,75.4465,75.561,44371.0
2018-02-27 15:40:00,85.77,85.8,85.68,85.7,94048.0,75.561,75.5875,75.4818,75.4994,94048.0
2018-02-27 15:45:00,85.69,85.9,85.68,85.88,150010.0,75.4906,75.6756,75.4818,75.658,150010.0
2018-02-27 15:50:00,85.89,85.89,85.61,85.68,312750.0,75.6668,75.6668,75.4201,75.4818,312750.0
2018-02-27 15:55:00,85.67,85.7,85.51,85.51,570278.0,75.4729,75.4994,75.332,75.332,570278.0
2018-02-28 09:30:00,85.79,85.9,85.64,85.68,92474.0,75.5787,75.6756,75.4465,75.4818,92474.0
2018-02-28 09:35:00,85.69,85.72,85.44,85.49,82087.0,75.4906,75.517,75.2703,75.3144,82087.0
2018-02-28 09:40:00,85.47,85.5,85.41,85.43,52573.0,75.2968,75.3232,75.2439,75.2615,52573.0
2018-02-28 09:45:00,85.43,85.45,85.3,85.38,47915.0,75.2615,75.2791,75.147,75.2175,47915.0
2018-02-28 09:50:00,85.39,85.59,85.34,85.59,69115.0,75.2263,75.4025,75.1822,75.4025,69115.0
2018-02-28 09:55:00,85.58,85.7,85.51,85.69,102346.0,75.3937,75.4994,75.332,75.4906,102346.0
2018-02-28 10:00:00,85.71,85.72,85.58,85.63,84007.0,75.5082,75.517,75.3937,75.4377,84007.0
2018-02-28 10:05:00,85.61,85.64,85.5,85.55,33360.0,75.4201,75.4465,75.3232,75.3672,33360.0
2018-02-28 10:10:00,85.54,85.66,85.51,85.65,110688.0,75.3584,75.4641,75.332,75.4553,110688.0
2018-02-28 10:15:00,85.64,85.77,85.61,85.76,25938.0,75.4465,75.561,75.4201,75.5522,25938.0
2018-02-28 10:20:00,85.76,85.78,85.68,85.76,46341.0,75.5522,75.5699,75.4818,75.5522,46341.0
2018-02-28 10:25:00,85.77,85.81,85.71,85.79,28294.0,75.561,75.5963,75.5082,75.5787,28294.0
2018-02-28 10:30:00,85.79,85.79,85.66,85.75,28618.0,75.5787,75.5787,75.4641,75.5434,28618.0
2018-02-28 10:35:00,85.75,85.79,85.74,85.75,12434.0,75.5434,75.5787,75.5346,75.5434,12434.0
2018-02-28 10:40:00,85.75,85.77,85.54,85.57,54485.0,75.5434,75.561,75.3584,75.3849,54485.0
2018-02-28 10:45:00,85.58,85.61,85.51,85.54,93542.0,75.3937,75.4201,75.332,75.3584,93542.0
2018-02-28 10:50:00,85.54,85.56,85.41,85.44,44069.0,75.3584,75.376,75.2439,75.2703,44069.0
2018-02-28 10:55:00,85.43,85.43,85.26,85.38,71170.0,75.2615,75.2615,75.1117,75.2175,71170.0
2018-02-28 11:00:00,85.39,85.39,85.29,85.34,25677.0,75.2263,75.2263,75.1382,75.1822,25677.0
2018-02-28 11:05:00,85.35,85.43,85.21,85.21,77141.0,75.191,75.2615,75.0677,75.0677,77141.0
2018-02-28 11:10:00,85.21,85.24,85.11,85.22,77358.0,75.0677,75.0941,74.9796,75.0765,77358.0
2018-02-28 11:15:00,85.23,85.35,85.22,85.28,184363.0,75.0853,75.191,75.0765,75.1294,184363.0
2018-02-28 11:20:00,85.27,85.3,85.16,85.17,150864.0,75.1206,75.147,75.0237,75.0325,150864.0
2018-02-28 11:25:00,85.18,85.33,85.15,85.27,62776.0,75.0413,75.1734,75.0148,75.1206,62776.0
2018-02-28 11:30:00,85.26,85.31,85.1,85.1,37448.0,75.1117,75.1558,74.9708,74.9708,37448.0
2018-02-28 11:35:00,85.1,85.19,85.08,85.08,38865.0,74.9708,75.0501,74.9532,74.9532,38865.0
2018-02-28 11:40:00,85.07,85.14,85.03,85.1,23124.0,74.9444,75.006,74.9091,74.9708,23124.0
2018-02-28 11:45:00,85.1,85.11,84.95,85.06,56501.0,74.9708,74.9796,74.8386,74.9356,56501.0
2018-02-28 11:50:00,85.06,85.14,85.04,85.07,33623.0,74.9356,75.006,74.9179,74.9444,33623.0
2018-02-28 11:55:00,85.07,85.15,85.07,85.15,29369.0,74.9444,75.0148,74.9444,75.0148,29369.0
2018-02-28 12:00:00,85.14,85.19,85.12,85.12,51160.0,75.006,75.0501,74.9884,74.9884,51160.0
2018-02-28 12:05:00,85.12,85.24,85.09,85.24,36384.0,74.9884,75.0941,74.962,75.0941,36384.0
2018-02-28 12:10:00,85.22,85.22,85.12,85.14,37799.0,75.0765,75.0765,74.9884,75.006,37799.0
2018-02-28 12:15:00,85.15,85.2,85.08,85.08,36646.0,75.0148,75.0589,74.9532,74.9532,36646.0
2018-02-28 12:20:00,85.08,85.08,85.01,85.07,41026.0,74.9532,74.9532,74.8915,74.9444,41026.0
2018-02-28 12:25:00,85.07,85.17,85.07,85.13,38520.0,74.9444,75.0325,74.9444,74.9972,38520.0
2018-02-28 12:30:00,85.12,85.12,85.02,85.09,13741.0,74.9884,74.9884,74.9003,74.962,13741.0
2018-02-28 12:35:00,85.09,85.17,85.05,85.14,37438.0,74.962,75.0325,74.9267,75.006,37438.0
2018-02-28 12:40:00,85.13,85.14,85.06,85.1,39858.0,74.9972,75.006,74.9356,74.9708,39858.0
2018-02-28 12:45:00,85.1,85.33,85.08,85.32,282824.0,74.9708,75.1734,74.9532,75.1646,282824.0
2018-02-28 12:50:00,85.31,85.31,85.23,85.26,62033.0,75.1558,75.1558,75.0853,75.1117,62033.0
2018-02-28 12:55:00,85.26,85.26,85.15,85.19,17466.0,75.1117,75.1117,75.0148,75.0501,17466.0
2018-02-28 13:00:00,85.18,85.19,85.11,85.12,20484.0,75.0413,75.0501,74.9796,74.9884,20484.0
2018-02-28 13:05:00,85.12,85.19,85.1,85.19,28585.0,74.9884,75.0501,74.9708,75.0501,28585.0
2018-02-28 13:10:00,85.2,85.23,85.12,85.13,28386.0,75.0589,75.0853,74.9884,74.9972,28386.0
2018-02-28 13:15:00,85.12,85.18,85.12,85.17,20782.0,74.9884,75.0413,74.9884,75.0325,20782.0
2018-02-28 13:20:00,85.18,85.27,85.15,85.27,24317.0,75.0413,75.1206,75.0148,75.1206,24317.0
2018-02-28 13:25:00,85.28,85.31,85.21,85.28,19403.0,75.1294,75.1558,75.0677,75.1294,19403.0
2018-02-28 13:30:00,85.28,85.31,85.21,85.29,26620.0,75.1294,75.1558,75.0677,75.1382,26620.0
2018-02-28 13:35:00,85.28,85.29,85.19,85.21,45917.0,75.1294,75.1382,75.0501,75.0677,45917.0
2018-02-28 13:40:00,85.21,85.28,85.18,85.2,34135.0,75.0677,75.1294,75.0413,75.0589,34135.0
2018-02-28 13:45:00,85.2,85.24,85.13,85.13,30490.0,75.0589,75.0941,74.9972,74.9972,30490.0
2018-02-28 13:50:00,85.13,85.24,85.09,85.24,37292.0,74.9972,75.0941,74.962,75.0941,37292.0
2018-02-28 13:55:00,85.23,85.35,85.23,85.35,34023.0,75.0853,75.191,75.0853,75.191,34023.0
2018-02-28 14:00:00,85.34,85.45,85.34,85.4,55781.0,75.1822,75.2791,75.1822,75.2351,55781.0
2018-02-28 14:05:00,85.4,85.43,85.36,85.37,30704.0,75.2351,75.2615,75.1998,75.2087,30704.0
2018-02-28 14:10:00,85.4,85.43,85.33,85.34,46933.0,75.2351,75.2615,75.1734,75.1822,46933.0
2018-02-28 14:15:00,85.34,85.38,85.32,85.33,21094.0,75.1822,75.2175,75.1646,75.1734,21094.0
2018-02-28 14:20:00,85.35,85.42,85.35,85.39,16332.0,75.191,75.2527,75.191,75.2263,16332.0
2018-02-28 14:25:00,85.39,85.48,85.37,85.38,20108.0,75.2263,75.3056,75.2087,75.2175,20108.0
2018-02-28 14:30:00,85.38,85.38,85.2,85.21,44914.0,75.2175,75.2175,75.0589,75.0677,44914.0
2018-02-28 14:35:00,85.22,85.27,85.12,85.13,25609.0,75.0765,75.1206,74.9884,74.9972,25609.0
2018-02-28 14:40:00,85.12,85.19,85.08,85.09,17724.0,74.9884,75.0501,74.9532,74.962,17724.0
2018-02-28 14:45:00,85.08,85.09,85.0,85.03,55487.0,74.9532,74.962,74.8827,74.9091,55487.0
2018-02-28 14:50:00,85.03,85.04,84.94,85.02,47655.0,74.9091,74.9179,74.8298,74.9003,47655.0
2018-02-28 14:55:00,85.02,85.03,84.91,84.95,40865.0,74.9003,74.9091,74.8034,74.8386,40865.0
2018-02-28 15:00:00,84.95,85.0,84.84,84.91,87772.0,74.8386,74.8827,74.7417,74.8034,87772.0
2018-02-28 15:05:00,84.9,84.95,84.83,84.94,130997.0,74.7946,74.8386,74.7329,74.8298,130997.0
2018-02-28 15:10:00,84.93,84.96,84.8,84.89,53659.0,74.821,74.8475,74.7065,74.7858,53659.0
2018-02-28 15:15:00,84.88,84.89,84.77,84.81,66933.0,74.777,74.7858,74.6801,74.7153,66933.0
2018-02-28 15:20:00,84.8,84.82,84.68,84.72,109566.0,74.7065,74.7241,74.6008,74.636,109566.0
2018-02-28 15:25:00,84.73,84.74,84.62,84.71,70370.0,74.6448,74.6536,74.5479,74.6272,70370.0
2018-02-28 15:30:00,84.72,84.74,84.63,84.66,78499.0,74.636,74.6536,74.5567,74.5832,78499.0
2018-02-28 15:35:00,84.66,84.87,84.61,84.86,110162.0,74.5832,74.7682,74.5391,74.7594,110162.0
2018-02-28 15:40:00,84.86,84.86,84.68,84.71,78233.0,74.7594,74.7594,74.6008,74.6272,78233.0
2018-02-28 15:45:00,84.7,84.7,84.39,84.43,368443.0,74.6184,74.6184,74.3453,74.3805,368443.0
2018-02-28 15:50:00,84.43,84.44,84.28,84.28,266508.0,74.3805,74.3894,74.2484,74.2484,266508.0
2018-02-28 15:55:00,84.27,84.43,84.12,84.14,846201.0,74.2396,74.3805,74.1074,74.1251,846201.0
2018-03-01 09:30:00,83.99,84.09,83.77,84.01,344893.0,73.9929,74.081,73.7991,74.0105,344893.0
2018-03-01 09:35:00,84.01,84.04,83.74,83.78,226255.0,74.0105,74.037,73.7727,73.8079,226255.0
2018-03-01 09:40:00,83.78,83.8,83.57,83.65,332123.0,73.8079,73.8255,73.6229,73.6934,332123.0
2018-03-01 09:45:00,83.65,83.88,83.63,83.84,187512.0,73.6934,73.896,73.6758,73.8608,187512.0
2018-03-01 09:50:00,83.85,83.86,83.68,83.69,213460.0,73.8696,73.8784,73.7198,73.7286,213460.0
2018-03-01 09:55:00,83.68,83.78,83.62,83.63,211569.0,73.7198,73.8079,73.667,73.6758,211569.0
2018-03-01 10:00:00,83.61,83.93,83.53,83.91,203215.0,73.6581,73.9401,73.5877,73.9224,203215.0
2018-03-01 10:05:00,83.91,83.99,83.81,83.89,93403.0,73.9224,73.9929,73.8343,73.9048,93403.0
2018-03-01 10:10:00,83.88,83.98,83.74,83.98,147671.0,73.896,73.9841,73.7727,73.9841,147671.0
2018-03-01 10:15:00,83.98,84.07,83.87,84.0,170444.0,73.9841,74.0634,73.8872,74.0017,170444.0
2018-03-01 10:20:00,84.01,84.02,83.87,83.95,324396.0,74.0105,74.0193,73.8872,73.9577,324396.0
2018-03-01 10:25:00,83.95,84.07,83.79,84.06,431265.0,73.9577,74.0634,73.8167,74.0546,431265.0
2018-03-01 10:30:00,84.07,84.35,84.02,84.33,162815.0,74.0634,74.3101,74.0193,74.2924,162815.0
2018-03-01 10:35:00,84.33,84.42,84.2,84.26,169854.0,74.2924,74.3717,74.1779,74.2308,169854.0
2018-03-01 10:40:00,84.26,84.3,84.11,84.15,166974.0,74.2308,74.266,74.0986,74.1339,166974.0
2018-03-01 10:45:00,84.16,84.28,84.09,84.12,134562.0,74.1427,74.2484,74.081,74.1074,134562.0
2018-03-01 10:50:00,84.12,84.13,83.97,84.01,68252.0,74.1074,74.1162,73.9753,74.0105,68252.0
2018-03-01 10:55:00,84.01,84.04,83.82,83.88,137175.0,74.0105,74.037,73.8431,73.896,137175.0
2018-03-01 11:00:00,83.89,84.01,83.84,84.0,147975.0,73.9048,74.0105,73.8608,74.0017,147975.0
2018-03-01 11:05:00,84.01,84.14,83.98,84.07,99647.0,74.0105,74.1251,73.9841,74.0634,99647.0
2018-03-01 11:10:00,84.07,84.07,83.86,83.96,116216.0,74.0634,74.0634,73.8784,73.9665,116216.0
2018-03-01 11:15:00,83.97,84.03,83.92,84.0,94815.0,73.9753,74.0282,73.9312,74.0017,94815.0
2018-03-01 11:20:00,84.0,84.08,83.94,83.94,68276.0,74.0017,74.0722,73.9489,73.9489,68276.0
2018-03-01 11:25:00,83.95,84.0,83.74,83.83,96283.0,73.9577,74.0017,73.7727,73.852,96283.0
2018-03-01 11:30:00,83.83,83.89,83.78,83.86,46047.0,73.852,73.9048,73.8079,73.8784,46047.0
2018-03-01 11:35:00,83.86,83.9,83.8,83.84,45223.0,73.8784,73.9136,73.8255,73.8608,45223.0
2018-03-01 11:40:00,83.84,84.05,83.82,84.05,97754.0,73.8608,74.0458,73.8431,74.0458,97754.0
2018-03-01 11:45:00,84.04,84.15,84.03,84.06,65103.0,74.037,74.1339,74.0282,74.0546,65103.0
2018-03-01 11:50:00,84.05,84.19,84.04,84.18,40462.0,74.0458,74.1691,74.037,74.1603,40462.0
2018-03-01 11:55:00,84.18,84.21,84.08,84.09,55610.0,74.1603,74.1867,74.0722,74.081,55610.0
2018-03-01 12:00:00,84.1,84.12,83.81,83.83,77860.0,74.0898,74.1074,73.8343,73.852,77860.0
2018-03-01 12:05:00,83.83,83.91,83.74,83.83,115898.0,73.852,73.9224,73.7727,73.852,115898.0
2018-03-01 12:10:00,83.82,83.85,83.78,83.8,22538.0,73.8431,73.8696,73.8079,73.8255,22538.0
2018-03-01 12:15:00,83.78,83.79,83.68,83.7,35865.0,73.8079,73.8167,73.7198,73.7374,35865.0
2018-03-01 12:20:00,83.68,83.74,83.59,83.66,66989.0,73.7198,73.7727,73.6405,73.7022,66989.0
2018-03-01 12:25:00,83.66,83.73,83.53,83.64,159114.0,73.7022,73.7639,73.5877,73.6846,159114.0
2018-03-01 12:30:00,83.64,83.64,83.43,83.57,121784.0,73.6846,73.6846,73.4996,73.6229,121784.0
2018-03-01 12:35:00,83.57,83.67,83.51,83.59,67861.0,73.6229,73.711,73.57,73.6405,67861.0
2018-03-01 12:40:00,83.58,83.67,83.47,83.56,51140.0,73.6317,73.711,73.5348,73.6141,51140.0
2018-03-01 12:45:00,83.57,83.66,83.46,83.65,48454.0,73.6229,73.7022,73.526,73.6934,48454.0
2018-03-01 12:50:00,83.65,83.67,83.46,83.56,77448.0,73.6934,73.711,73.526,73.6141,77448.0
2018-03-01 12:55:00,83.57,83.58,83.44,83.49,91261.0,73.6229,73.6317,73.5084,73.5524,91261.0
2018-03-01 13:00:00,83.48,83.48,83.08,83.09,282451.0,73.5436,73.5436,73.1912,73.2,282451.0
2018-03-01 13:05:00,83.1,83.13,82.95,82.98,85632.0,73.2088,73.2353,73.0767,73.1031,85632.0
2018-03-01 13:10:00,82.99,83.15,82.89,83.12,177826.0,73.1119,73.2529,73.0238,73.2265,177826.0
2018-03-01 13:15:00,83.12,83.16,83.06,83.12,52262.0,73.2265,73.2617,73.1736,73.2265,52262.0
2018-03-01 13:20:00,83.12,83.13,83.01,83.07,58387.0,73.2265,73.2353,73.1296,73.1824,58387.0
2018-03-01 13:25:00,83.08,83.26,83.07,83.19,151553.0,73.1912,73.3498,73.1824,73.2881,151553.0
2018-03-01 13:30:00,83.18,83.21,83.05,83.07,68729.0,73.2793,73.3058,73.1648,73.1824,68729.0
2018-03-01 13:35:00,83.07,83.17,83.03,83.1,61356.0,73.1824,73.2705,73.1472,73.2088,61356.0
2018-03-01 13:40:00,83.09,83.09,82.9,82.91,113607.0,73.2,73.2,73.0327,73.0415,113607.0
2018-03-01 13:45:00,82.91,82.91,82.69,82.82,132340.0,73.0415,73.0415,72.8476,72.9622,132340.0
2018-03-01 13:50:00,82.82,82.98,82.81,82.87,71311.0,72.9622,73.1031,72.9534,73.0062,71311.0
2018-03-01 13:55:00,82.87,82.87,82.66,82.66,75570.0,73.0062,73.0062,72.8212,72.8212,75570.0
2018-03-01 14:00:00,82.66,82.73,82.35,82.55,265814.0,72.8212,72.8829,72.5481,72.7243,265814.0
2018-03-01 14:05:00,82.56,82.66,82.47,82.48,148530.0,72.7331,72.8212,72.6538,72.6626,148530.0
2018-03-01 14:10:00,82.47,82.56,82.17,82.2,165333.0,72.6538,72.7331,72.3895,72.416,165333.0
2018-03-01 14:15:00,82.19,82.58,82.19,82.56,82527.0,72.4072,72.7507,72.4072,72.7331,82527.0
2018-03-01 14:20:00,82.54,82.64,82.44,82.49,129565.0,72.7155,72.8036,72.6274,72.6715,129565.0
2018-03-01 14:25:00,82.49,82.62,82.37,82.59,94970.0,72.6715,72.786,72.5657,72.7596,94970.0
2018-03-01 14:30:00,82.61,82.65,82.42,82.52,191048.0,72.7772,72.8124,72.6098,72.6979,191048.0
2018-03-01 14:35:00,82.53,82.54,82.32,82.36,90936.0,72.7067,72.7155,72.5217,72.5569,90936.0
2018-03-01 14:40:00,82.37,82.62,82.35,82.56,173667.0,72.5657,72.786,72.5481,72.7331,173667.0
2018-03-01 14:45:00,82.55,82.67,82.45,82.47,99571.0,72.7243,72.83,72.6362,72.6538,99571.0
2018-03-01 14:50:00,82.48,82.62,82.44,82.5,84057.0,72.6626,72.786,72.6274,72.6803,84057.0
2018-03-01 14:55:00,82.49,82.65,82.49,82.61,96925.0,72.6715,72.8124,72.6715,72.7772,96925.0
2018-03-01 15:00:00,82.61,82.65,82.41,82.42,132206.0,72.7772,72.8124,72.601,72.6098,132206.0
2018-03-01 15:05:00,82.41,82.81,82.41,82.81,271511.0,72.601,72.9534,72.601,72.9534,271511.0
2018-03-01 15:10:00,82.8,83.08,82.71,83.0,124537.0,72.9446,73.1912,72.8653,73.1208,124537.0
2018-03-01 15:15:00,83.0,83.1,82.91,83.08,86320.0,73.1208,73.2088,73.0415,73.1912,86320.0
2018-03-01 15:20:00,83.09,83.15,82.86,82.88,184522.0,73.2,73.2529,72.9974,73.015,184522.0
2018-03-01 15:25:00,82.87,83.02,82.86,82.91,211301.0,73.0062,73.1384,72.9974,73.0415,211301.0
2018-03-01 15:30:00,82.91,83.01,82.64,82.75,181896.0,73.0415,73.1296,72.8036,72.9005,181896.0
2018-03-01 15:35:00,82.77,82.78,82.53,82.54,163885.0,72.9181,72.9269,72.7067,72.7155,163885.0
2018-03-01 15:40:00,82.54,82.67,82.47,82.57,198725.0,72.7155,72.83,72.6538,72.7419,198725.0
2018-03-01 15:45:00,82.57,82.88,82.53,82.82,261373.0,72.7419,73.015,72.7067,72.9622,261373.0
2018-03-01 15:50:00,82.83,82.99,82.8,82.88,350707.0,72.971,73.1119,72.9446,73.015,350707.0
2018-03-01 15:55:00,82.88,83.07,82.78,82.8,997948.0,73.015,73.1824,72.9269,72.9446,997948.0
2018-03-02 09:30:00,82.35,82.95,82.34,82.94,308629.0,72.5481,73.0767,72.5393,73.0679,308629.0
2018-03-02 09:35:00,82.91,83.0,82.58,82.58,353712.0,73.0415,73.1208,72.7507,72.7507,353712.0
2018-03-02 09:40:00,82.58,82.7,82.42,82.43,171850.0,72.7507,72.8565,72.6098,72.6186,171850.0
2018-03-02 09:45:00,82.42,82.63,82.4,82.54,196943.0,72.6098,72.7948,72.5922,72.7155,196943.0
2018-03-02 09:50:00,82.53,82.68,82.43,82.43,275970.0,72.7067,72.8388,72.6186,72.6186,275970.0
2018-03-02 09:55:00,82.44,82.61,82.4,82.58,110399.0,72.6274,72.7772,72.5922,72.7507,110399.0
2018-03-02 10:00:00,82.58,82.72,82.56,82.63,116466.0,72.7507,72.8741,72.7331,72.7948,116466.0
2018-03-02 10:05:00,82.63,82.63,82.43,82.51,121144.0,72.7948,72.7948,72.6186,72.6891,121144.0
2018-03-02 10:10:00,82.51,82.6,82.38,82.51,107050.0,72.6891,72.7684,72.5745,72.6891,107050.0
2018-03-02 10:15:00,82.5,82.56,82.43,82.44,105321.0,72.6803,72.7331,72.6186,72.6274,105321.0
2018-03-02 10:20:00,82.45,82.58,82.36,82.5,74444.0,72.6362,72.7507,72.5569,72.6803,74444.0
2018-03-02 10:25:00,82.51,82.64,82.5,82.55,107623.0,72.6891,72.8036,72.6803,72.7243,107623.0
2018-03-02 10:30:00,82.56,82.86,82.51,82.83,167264.0,72.7331,72.9974,72.6891,72.971,167264.0
2018-03-02 10:35:00,82.84,82.89,82.74,82.88,247862.0,72.9798,73.0238,72.8917,73.015,247862.0
2018-03-02 10:40:00,82.87,83.07,82.87,83.05,109095.0,73.0062,73.1824,73.0062,73.1648,109095.0
2018-03-02 10:45:00,83.05,83.11,82.95,83.03,262422.0,73.1648,73.2177,73.0767,73.1472,262422.0
2018-03-02 10:50:00,83.05,83.05,82.87,82.94,117868.0,73.1648,73.1648,73.0062,73.0679,117868.0
2018-03-02 10:55:00,82.95,83.04,82.89,82.9,123345.0,73.0767,73.156,73.0238,73.0327,123345.0
2018-03-02 11:00:00,82.89,83.01,82.87,82.93,290115.0,73.0238,73.1296,73.0062,73.0591,290115.0
2018-03-02 11:05:00,82.92,82.93,82.82,82.87,78860.0,73.0503,73.0591,72.9622,73.0062,78860.0
2018-03-02 11:10:00,82.88,82.95,82.82,82.87,97493.0,73.015,73.0767,72.9622,73.0062,97493.0
2018-03-02 11:15:00,82.87,82.95,82.8,82.84,133152.0,73.0062,73.0767,72.9446,72.9798,133152.0
2018-03-02 11:20:00,82.83,82.96,82.82,82.95,85775.0,72.971,73.0855,72.9622,73.0767,85775.0
2018-03-02 11:25:00,82.95,83.15,82.95,83.11,88771.0,73.0767,73.2529,73.0767,73.2177,88771.0
2018-03-02 11:30:00,83.1,83.18,83.0,83.07,338492.0,73.2088,73.2793,73.1208,73.1824,338492.0
2018-03-02 11:35:00,83.07,83.17,83.06,83.15,61382.0,73.1824,73.2705,73.1736,73.2529,61382.0
2018-03-02 11:40:00,83.15,83.35,83.15,83.3,105449.0,73.2529,73.4291,73.2529,73.385,105449.0
2018-03-02 11:45:00,83.3,83.43,83.25,83.39,108132.0,73.385,73.4996,73.341,73.4643,108132.0
2018-03-02 11:50:00,83.4,83.44,83.32,83.36,151376.0,73.4731,73.5084,73.4027,73.4379,151376.0
2018-03-02 11:55:00,83.36,83.48,83.31,83.48,65006.0,73.4379,73.5436,73.3939,73.5436,65006.0
2018-03-02 12:00:00,83.48,83.52,83.37,83.37,128346.0,73.5436,73.5789,73.4467,73.4467,128346.0
2018-03-02 12:05:00,83.38,83.38,83.28,83.35,66871.0,73.4555,73.4555,73.3674,73.4291,66871.0
2018-03-02 12:10:00,83.35,83.39,83.18,83.28,122821.0,73.4291,73.4643,73.2793,73.3674,122821.0
2018-03-02 12:15:00,83.28,83.3,83.17,83.22,80333.0,73.3674,73.385,73.2705,73.3146,80333.0
2018-03-02 12:20:00,83.22,83.35,83.22,83.35,88998.0,73.3146,73.4291,73.3146,73.4291,88998.0
2018-03-02 12:25:00,83.36,83.43,83.29,83.43,90882.0,73.4379,73.4996,73.3762,73.4996,90882.0
2018-03-02 12:30:00,83.43,83.45,83.28,83.31,69746.0,73.4996,73.5172,73.3674,73.3939,69746.0
2018-03-02 12:35:00,83.31,83.39,83.26,83.29,57894.0,73.3939,73.4643,73.3498,73.3762,57894.0
2018-03-02 12:40:00,83.28,83.44,83.25,83.4,81450.0,73.3674,73.5084,73.341,73.4731,81450.0
2018-03-02 12:45:00,83.4,83.54,83.38,83.51,192986.0,73.4731,73.5965,73.4555,73.57,192986.0
2018-03-02 12:50:00,83.52,83.61,83.5,83.6,102393.0,73.5789,73.6581,73.5612,73.6493,102393.0
2018-03-02 12:55:00,83.59,83.6,83.48,83.52,33399.0,73.6405,73.6493,73.5436,73.5789,33399.0
2018-03-02 13:00:00,83.52,83.55,83.47,83.52,126801.0,73.5789,73.6053,73.5348,73.5789,126801.0
2018-03-02 13:05:00,83.52,83.54,83.41,83.43,60871.0,73.5789,73.5965,73.4819,73.4996,60871.0
2018-03-02 13:10:00,83.43,83.45,83.22,83.26,79910.0,73.4996,73.5172,73.3146,73.3498,79910.0
2018-03-02 13:15:00,83.25,83.34,83.24,83.3,49425.0,73.341,73.4203,73.3322,73.385,49425.0
2018-03-02 13:20:00,83.3,83.35,83.2,83.2,78531.0,73.385,73.4291,73.2969,73.2969,78531.0
2018-03-02 13:25:00,83.2,83.27,83.19,83.21,104809.0,73.2969,73.3586,73.2881,73.3058,104809.0
2018-03-02 13:30:00,83.2,83.28,83.08,83.14,224060.0,73.2969,73.3674,73.1912,73.2441,224060.0
2018-03-02 13:35:00,83.13,83.18,83.06,83.16,40922.0,73.2353,73.2793,73.1736,73.2617,40922.0
2018-03-02 13:40:00,83.17,83.22,83.15,83.2,91048.0,73.2705,73.3146,73.2529,73.2969,91048.0
2018-03-02 13:45:00,83.2,83.32,83.2,83.31,53032.0,73.2969,73.4027,73.2969,73.3939,53032.0
2018-03-02 13:50:00,83.31,83.34,83.24,83.25,57108.0,73.3939,73.4203,73.3322,73.341,57108.0
2018-03-02 13:55:00,83.24,83.25,83.16,83.22,84678.0,73.3322,73.341,73.2617,73.3146,84678.0
2018-03-02 14:00:00,83.22,83.39,83.22,83.35,75398.0,73.3146,73.4643,73.3146,73.4291,75398.0
2018-03-02 14:05:00,83.36,83.38,83.31,83.31,47206.0,73.4379,73.4555,73.3939,73.3939,47206.0
2018-03-02 14:10:00,83.3,83.43,83.3,83.41,96470.0,73.385,73.4996,73.385,73.4819,96470.0
2018-03-02 14:15:00,83.41,83.46,83.32,83.33,61735.0,73.4819,73.526,73.4027,73.4115,61735.0
2018-03-02 14:20:00,83.33,83.36,83.22,83.23,42384.0,73.4115,73.4379,73.3146,73.3234,42384.0
2018-03-02 14:25:00,83.23,83.34,83.2,83.26,71061.0,73.3234,73.4203,73.2969,73.3498,71061.0
2018-03-02 14:30:00,83.25,83.31,83.18,83.18,75715.0,73.341,73.3939,73.2793,73.2793,75715.0
2018-03-02 14:35:00,83.17,83.35,83.16,83.35,63846.0,73.2705,73.4291,73.2617,73.4291,63846.0
2018-03-02 14:40:00,83.37,83.41,83.28,83.35,65166.0,73.4467,73.4819,73.3674,73.4291,65166.0
2018-03-02 14:45:00,83.36,83.44,83.34,83.43,64219.0,73.4379,73.5084,73.4203,73.4996,64219.0
2018-03-02 14:50:00,83.43,83.5,83.39,83.43,73612.0,73.4996,73.5612,73.4643,73.4996,73612.0
2018-03-02 14:55:00,83.43,83.47,83.38,83.38,65601.0,73.4996,73.5348,73.4555,73.4555,65601.0
2018-03-02 15:00:00,83.37,83.38,83.21,83.29,113207.0,73.4467,73.4555,73.3058,73.3762,113207.0
2018-03-02 15:05:00,83.28,83.31,83.15,83.31,67967.0,73.3674,73.3939,73.2529,73.3939,67967.0
2018-03-02 15:10:00,83.31,83.32,83.21,83.3,108000.0,73.3939,73.4027,73.3058,73.385,108000.0
2018-03-02 15:15:00,83.29,83.41,83.22,83.37,110683.0,73.3762,73.4819,73.3146,73.4467,110683.0
2018-03-02 15:20:00,83.38,83.44,83.33,83.41,70769.0,73.4555,73.5084,73.4115,73.4819,70769.0
2018-03-02 15:25:00,83.41,83.47,83.35,83.42,110481.0,73.4819,73.5348,73.4291,73.4908,110481.0
2018-03-02 15:30:00,83.42,83.59,83.39,83.54,193679.0,73.4908,73.6405,73.4643,73.5965,193679.0
2018-03-02 15:35:00,83.54,83.69,83.51,83.67,196563.0,73.5965,73.7286,73.57,73.711,196563.0
2018-03-02 15:40:00,83.67,83.76,83.58,83.75,202274.0,73.711,73.7903,73.6317,73.7815,202274.0
2018-03-02 15:45:00,83.74,83.76,83.48,83.61,248946.0,73.7727,73.7903,73.5436,73.6581,248946.0
2018-03-02 15:50:00,83.61,83.79,83.61,83.76,289623.0,73.6581,73.8167,73.6581,73.7903,289623.0
2018-03-02 15:55:00,83.75,83.82,83.64,83.65,829646.0,73.7815,73.8431,73.6846,73.6934,829646.0
2018-03-05 09:30:00,83.26,83.37,83.19,83.3,193462.0,73.3498,73.4467,73.2881,73.385,193462.0
2018-03-05 09:35:00,83.3,83.51,83.28,83.39,169543.0,73.385,73.57,73.3674,73.4643,169543.0
2018-03-05 09:40:00,83.4,83.44,83.27,83.28,166093.0,73.4731,73.5084,73.3586,73.3674,166093.0
2018-03-05 09:45:00,83.28,83.35,83.19,83.24,119004.0,73.3674,73.4291,73.2881,73.3322,119004.0
2018-03-05 09:50:00,83.24,83.29,83.17,83.27,90190.0,73.3322,73.3762,73.2705,73.3586,90190.0
2018-03-05 09:55:00,83.28,83.3,83.21,83.23,100509.0,73.3674,73.385,73.3058,73.3234,100509.0
2018-03-05 10:00:00,83.24,83.43,83.21,83.41,226958.0,73.3322,73.4996,73.3058,73.4819,226958.0
2018-03-05 10:05:00,83.41,83.43,83.19,83.19,73351.0,73.4819,73.4996,73.2881,73.2881,73351.0
2018-03-05 10:10:00,83.19,83.23,83.12,83.16,202532.0,73.2881,73.3234,73.2265,73.2617,202532.0
2018-03-05 10:15:00,83.15,83.2,83.08,83.18,101917.0,73.2529,73.2969,73.1912,73.2793,101917.0
2018-03-05 10:20:00,83.18,83.27,83.16,83.26,78888.0,73.2793,73.3586,73.2617,73.3498,78888.0
2018-03-05 10:25:00,83.26,83.28,83.19,83.22,71300.0,73.3498,73.3674,73.2881,73.3146,71300.0
2018-03-05 10:30:00,83.23,83.24,83.12,83.15,55495.0,73.3234,73.3322,73.2265,73.2529,55495.0
2018-03-05 10:35:00,83.16,83.35,83.15,83.32,73928.0,73.2617,73.4291,73.2529,73.4027,73928.0
2018-03-05 10:40:00,83.33,83.46,83.31,83.45,258274.0,73.4115,73.526,73.3939,73.5172,258274.0
2018-03-05 10:45:00,83.45,83.46,83.33,83.38,146652.0,73.5172,73.526,73.4115,73.4555,146652.0
2018-03-05 10:50:00,83.39,83.49,83.39,83.48,437796.0,73.4643,73.5524,73.4643,73.5436,437796.0
2018-03-05 10:55:00,83.47,83.58,83.44,83.56,512690.0,73.5348,73.6317,73.5084,73.6141,512690.0
2018-03-05 11:00:00,83.56,83.67,83.52,83.59,372580.0,73.6141,73.711,73.5789,73.6405,372580.0
2018-03-05 11:05:00,83.59,83.77,83.58,83.73,248395.0,73.6405,73.7991,73.6317,73.7639,248395.0
2018-03-05 11:10:00,83.72,83.74,83.65,83.65,203915.0,73.7551,73.7727,73.6934,73.6934,203915.0
2018-03-05 11:15:00,83.65,83.74,83.61,83.74,83565.0,73.6934,73.7727,73.6581,73.7727,83565.0
2018-03-05 11:20:00,83.75,83.94,83.74,83.93,128951.0,73.7815,73.9489,73.7727,73.9401,128951.0
2018-03-05 11:25:00,83.91,83.96,83.89,83.92,83432.0,73.9224,73.9665,73.9048,73.9312,83432.0
2018-03-05 11:30:00,83.92,83.95,83.88,83.9,48436.0,73.9312,73.9577,73.896,73.9136,48436.0
2018-03-05 11:35:00,83.89,84.03,83.89,84.03,44275.0,73.9048,74.0282,73.9048,74.0282,44275.0
2018-03-05 11:40:00,84.03,84.11,84.02,84.1,35447.0,74.0282,74.0986,74.0193,74.0898,35447.0
2018-03-05 11:45:00,84.11,84.15,84.07,84.08,56249.0,74.0986,74.1339,74.0634,74.0722,56249.0
2018-03-05 11:50:00,84.07,84.13,84.01,84.02,39310.0,74.0634,74.1162,74.0105,74.0193,39310.0
2018-03-05 11:55:00,84.02,84.09,84.0,84.06,31305.0,74.0193,74.081,74.0017,74.0546,31305.0
2018-03-05 12:00:00,84.05,84.19,84.04,84.18,79361.0,74.0458,74.1691,74.037,74.1603,79361.0
2018-03-05 12:05:00,84.18,84.2,84.16,84.2,21921.0,74.1603,74.1779,74.1427,74.1779,21921.0
2018-03-05 12:10:00,84.2,84.27,84.15,84.15,134247.0,74.1779,74.2396,74.1339,74.1339,134247.0
2018-03-05 12:15:00,84.15,84.2,84.12,84.13,27134.0,74.1339,74.1779,74.1074,74.1162,27134.0
2018-03-05 12:20:00,84.13,84.13,84.0,84.02,68949.0,74.1162,74.1162,74.0017,74.0193,68949.0
2018-03-05 12:25:00,84.01,84.12,84.0,84.11,13102.0,74.0105,74.1074,74.0017,74.0986,13102.0
2018-03-05 12:30:00,84.12,84.17,84.02,84.05,109442.0,74.1074,74.1515,74.0193,74.0458,109442.0
2018-03-05 12:35:00,84.06,84.1,84.04,84.09,67330.0,74.0546,74.0898,74.037,74.081,67330.0
2018-03-05 12:40:00,84.09,84.13,84.07,84.11,101020.0,74.081,74.1162,74.0634,74.0986,101020.0
2018-03-05 12:45:00,84.11,84.21,84.11,84.21,120617.0,74.0986,74.1867,74.0986,74.1867,120617.0
2018-03-05 12:50:00,84.21,84.26,84.19,84.25,29331.0,74.1867,74.2308,74.1691,74.222,29331.0
2018-03-05 12:55:00,84.26,84.31,84.23,84.27,26106.0,74.2308,74.2748,74.2043,74.2396,26106.0
2018-03-05 13:00:00,84.27,84.34,84.25,84.3,35247.0,74.2396,74.3013,74.222,74.266,35247.0
2018-03-05 13:05:00,84.29,84.34,84.25,84.26,39931.0,74.2572,74.3013,74.222,74.2308,39931.0
2018-03-05 13:10:00,84.26,84.32,84.22,84.22,73073.0,74.2308,74.2836,74.1955,74.1955,73073.0
2018-03-05 13:15:00,84.23,84.27,84.17,84.22,77686.0,74.2043,74.2396,74.1515,74.1955,77686.0
2018-03-05 13:20:00,84.22,84.31,84.22,84.3,35238.0,74.1955,74.2748,74.1955,74.266,35238.0
2018-03-05 13:25:00,84.3,84.3,84.17,84.17,65970.0,74.266,74.266,74.1515,74.1515,65970.0
2018-03-05 13:30:00,84.17,84.24,84.12,84.14,97570.0,74.1515,74.2132,74.1074,74.1251,97570.0
2018-03-05 13:35:00,84.14,84.23,84.11,84.14,144223.0,74.1251,74.2043,74.0986,74.1251,144223.0
2018-03-05 13:40:00,84.14,84.24,84.12,84.17,24050.0,74.1251,74.2132,74.1074,74.1515,24050.0
2018-03-05 13:45:00,84.17,84.21,84.08,84.14,27583.0,74.1515,74.1867,74.0722,74.1251,27583.0
2018-03-05 13:50:00,84.14,84.21,84.13,84.19,24684.0,74.1251,74.1867,74.1162,74.1691,24684.0
2018-03-05 13:55:00,84.19,84.2,84.15,84.2,156708.0,74.1691,74.1779,74.1339,74.1779,156708.0
2018-03-05 14:00:00,84.2,84.26,84.16,84.18,26898.0,74.1779,74.2308,74.1427,74.1603,26898.0
2018-03-05 14:05:00,84.17,84.18,84.09,84.17,55317.0,74.1515,74.1603,74.081,74.1515,55317.0
2018-03-05 14:10:00,84.17,84.18,83.99,84.01,50248.0,74.1515,74.1603,73.9929,74.0105,50248.0
2018-03-05 14:15:00,84.02,84.13,83.97,83.98,59797.0,74.0193,74.1162,73.9753,73.9841,59797.0
2018-03-05 14:20:00,83.98,84.07,83.97,84.05,49457.0,73.9841,74.0634,73.9753,74.0458,49457.0
2018-03-05 14:25:00,84.05,84.19,84.04,84.13,51482.0,74.0458,74.1691,74.037,74.1162,51482.0
2018-03-05 14:30:00,84.13,84.22,84.12,84.17,38468.0,74.1162,74.1955,74.1074,74.1515,38468.0
2018-03-05 14:35:00,84.18,84.28,84.11,84.27,51142.0,74.1603,74.2484,74.0986,74.2396,51142.0
2018-03-05 14:40:00,84.27,84.36,84.26,84.36,129925.0,74.2396,74.3189,74.2308,74.3189,129925.0
2018-03-05 14:45:00,84.35,84.38,84.32,84.38,96163.0,74.3101,74.3365,74.2836,74.3365,96163.0
2018-03-05 14:50:00,84.39,84.41,84.36,84.36,62637.0,74.3453,74.3629,74.3189,74.3189,62637.0
2018-03-05 14:55:00,84.37,84.47,84.37,84.46,158019.0,74.3277,74.4158,74.3277,74.407,158019.0
2018-03-05 15:00:00,84.45,84.5,84.44,84.48,44924.0,74.3982,74.4422,74.3894,74.4246,44924.0
2018-03-05 15:05:00,84.48,84.56,84.42,84.44,180625.0,74.4246,74.4951,74.3717,74.3894,180625.0
2018-03-05 15:10:00,84.44,84.46,84.4,84.41,63316.0,74.3894,74.407,74.3541,74.3629,63316.0
2018-03-05 15:15:00,84.41,84.49,84.37,84.49,69326.0,74.3629,74.4334,74.3277,74.4334,69326.0
2018-03-05 15:20:00,84.49,84.52,84.42,84.52,96172.0,74.4334,74.4598,74.3717,74.4598,96172.0
2018-03-05 15:25:00,84.52,84.52,84.38,84.42,78936.0,74.4598,74.4598,74.3365,74.3717,78936.0
2018-03-05 15:30:00,84.42,84.56,84.38,84.55,87791.0,74.3717,74.4951,74.3365,74.4863,87791.0
2018-03-05 15:35:00,84.55,84.61,84.5,84.58,114766.0,74.4863,74.5391,74.4422,74.5127,114766.0
2018-03-05 15:40:00,84.58,84.64,84.56,84.61,231519.0,74.5127,74.5655,74.4951,74.5391,231519.0
2018-03-05 15:45:00,84.61,84.65,84.51,84.51,354543.0,74.5391,74.5744,74.451,74.451,354543.0
2018-03-05 15:50:00,84.5,84.51,84.4,84.47,373138.0,74.4422,74.451,74.3541,74.4158,373138.0
2018-03-05 15:55:00,84.47,84.5,84.38,84.39,745403.0,74.4158,74.4422,74.3365,74.3453,745403.0
2018-03-06 09:30:00,84.59,84.73,84.44,84.53,163936.0,74.5215,74.6448,74.3894,74.4686,163936.0
2018-03-06 09:35:00,84.52,84.55,84.3,84.35,222108.0,74.4598,74.4863,74.266,74.3101,222108.0
2018-03-06 09:40:00,84.34,84.36,84.18,84.19,143627.0,74.3013,74.3189,74.1603,74.1691,143627.0
2018-03-06 09:45:00,84.19,84.4,84.19,84.4,833504.0,74.1691,74.3541,74.1691,74.3541,833504.0
2018-03-06 09:50:00,84.4,84.47,84.34,84.42,250476.0,74.3541,74.4158,74.3013,74.3717,250476.0
2018-03-06 09:55:00,84.42,84.51,84.4,84.43,83402.0,74.3717,74.451,74.3541,74.3805,83402.0
2018-03-06 10:00:00,84.42,84.52,84.36,84.4,61515.0,74.3717,74.4598,74.3189,74.3541,61515.0
2018-03-06 10:05:00,84.39,84.53,84.37,84.41,192920.0,74.3453,74.4686,74.3277,74.3629,192920.0
2018-03-06 10:10:00,84.42,84.43,84.31,84.38,65419.0,74.3717,74.3805,74.2748,74.3365,65419.0
2018-03-06 10:15:00,84.39,84.5,84.38,84.49,54671.0,74.3453,74.4422,74.3365,74.4334,54671.0
2018-03-06 10:20:00,84.48,84.53,84.39,84.51,47154.0,74.4246,74.4686,74.3453,74.451,47154.0
2018-03-06 10:25:00,84.51,84.57,84.47,84.55,63078.0,74.451,74.5039,74.4158,74.4863,63078.0
2018-03-06 10:30:00,84.54,84.61,84.46,84.48,208184.0,74.4774,74.5391,74.407,74.4246,208184.0
2018-03-06 10:35:00,84.48,84.49,84.39,84.46,96775.0,74.4246,74.4334,74.3453,74.407,96775.0
2018-03-06 10:40:00,84.45,84.45,84.33,84.4,46872.0,74.3982,74.3982,74.2924,74.3541,46872.0
2018-03-06 10:45:00,84.4,84.4,84.22,84.26,52158.0,74.3541,74.3541,74.1955,74.2308,52158.0
2018-03-06 10:50:00,84.26,84.29,84.08,84.12,277192.0,74.2308,74.2572,74.0722,74.1074,277192.0
2018-03-06 10:55:00,84.11,84.16,83.95,83.98,228511.0,74.0986,74.1427,73.9577,73.9841,228511.0
2018-03-06 11:00:00,83.99,84.04,83.91,83.94,62475.0,73.9929,74.037,73.9224,73.9489,62475.0
2018-03-06 11:05:00,83.95,84.05,83.94,83.99,31087.0,73.9577,74.0458,73.9489,73.9929,31087.0
2018-03-06 11:10:00,83.98,84.12,83.97,84.12,108869.0,73.9841,74.1074,73.9753,74.1074,108869.0
2018-03-06 11:15:00,84.11,84.2,84.05,84.16,40401.0,74.0986,74.1779,74.0458,74.1427,40401.0
2018-03-06 11:20:00,84.15,84.16,83.94,83.99,49063.0,74.1339,74.1427,73.9489,73.9929,49063.0
2018-03-06 11:25:00,83.98,84.02,83.92,83.99,53633.0,73.9841,74.0193,73.9312,73.9929,53633.0
2018-03-06 11:30:00,83.99,84.03,83.93,83.95,24590.0,73.9929,74.0282,73.9401,73.9577,24590.0
2018-03-06 11:35:00,83.94,84.02,83.93,83.95,36948.0,73.9489,74.0193,73.9401,73.9577,36948.0
2018-03-06 11:40:00,83.95,84.02,83.87,83.97,25831.0,73.9577,74.0193,73.8872,73.9753,25831.0
2018-03-06 11:45:00,83.97,84.01,83.96,84.0,43002.0,73.9753,74.0105,73.9665,74.0017,43002.0
2018-03-06 11:50:00,84.01,84.01,83.93,84.0,85950.0,74.0105,74.0105,73.9401,74.0017,85950.0
2018-03-06 11:55:00,84.0,84.04,83.93,84.02,193374.0,74.0017,74.037,73.9401,74.0193,193374.0
2018-03-06 12:00:00,84.02,84.03,83.98,84.0,47578.0,74.0193,74.0282,73.9841,74.0017,47578.0
2018-03-06 12:05:00,84.0,84.03,83.96,83.99,62225.0,74.0017,74.0282,73.9665,73.9929,62225.0
2018-03-06 12:10:00,83.99,84.05,83.97,84.04,29293.0,73.9929,74.0458,73.9753,74.037,29293.0
2018-03-06 12:15:00,84.04,84.05,83.98,83.99,12636.0,74.037,74.0458,73.9841,73.9929,12636.0
2018-03-06 12:20:00,83.99,84.0,83.88,83.93,40635.0,73.9929,74.0017,73.896,73.9401,40635.0
2018-03-06 12:25:00,83.93,83.97,83.86,83.88,25291.0,73.9401,73.9753,73.8784,73.896,25291.0
2018-03-06 12:30:00,83.87,83.98,83.87,83.97,28175.0,73.8872,73.9841,73.8872,73.9753,28175.0
2018-03-06 12:35:00,83.96,84.03,83.93,83.99,52956.0,73.9665,74.0282,73.9401,73.9929,52956.0
2018-03-06 12:40:00,83.99,84.07,83.96,84.06,30772.0,73.9929,74.0634,73.9665,74.0546,30772.0
2018-03-06 12:45:00,84.05,84.11,83.97,84.08,1527349.0,74.0458,74.0986,73.9753,74.0722,1527349.0
2018-03-06 12:50:00,84.09,84.14,84.08,84.12,87288.0,74.081,74.1251,74.0722,74.1074,87288.0
2018-03-06 12:55:00,84.12,84.25,84.1,84.25,86641.0,74.1074,74.222,74.0898,74.222,86641.0
2018-03-06 13:00:00,84.25,84.28,84.2,84.21,34609.0,74.222,74.2484,74.1779,74.1867,34609.0
2018-03-06 13:05:00,84.2,84.29,84.2,84.21,38811.0,74.1779,74.2572,74.1779,74.1867,38811.0
2018-03-06 13:10:00,84.22,84.28,84.19,84.22,17854.0,74.1955,74.2484,74.1691,74.1955,17854.0
2018-03-06 13:15:00,84.22,84.25,84.17,84.18,35620.0,74.1955,74.222,74.1515,74.1603,35620.0
2018-03-06 13:20:00,84.18,84.22,84.12,84.18,30619.0,74.1603,74.1955,74.1074,74.1603,30619.0
2018-03-06 13:25:00,84.17,84.21,84.12,84.16,17279.0,74.1515,74.1867,74.1074,74.1427,17279.0
2018-03-06 13:30:00,84.16,84.2,84.12,84.14,53417.0,74.1427,74.1779,74.1074,74.1251,53417.0
2018-03-06 13:35:00,84.14,84.16,84.1,84.15,26411.0,74.1251,74.1427,74.0898,74.1339,26411.0
2018-03-06 13:40:00,84.15,84.2,84.15,84.16,20520.0,74.1339,74.1779,74.1339,74.1427,20520.0
2018-03-06 13:45:00,84.17,84.18,84.0,84.01,29941.0,74.1515,74.1603,74.0017,74.0105,29941.0
2018-03-06 13:50:00,84.01,84.06,84.0,84.02,23136.0,74.0105,74.0546,74.0017,74.0193,23136.0
2018-03-06 13:55:00,84.01,84.01,83.93,83.98,55442.0,74.0105,74.0105,73.9401,73.9841,55442.0
2018-03-06 14:00:00,83.99,84.05,83.97,84.0,101392.0,73.9929,74.0458,73.9753,74.0017,101392.0
2018-03-06 14:05:00,83.99,84.01,83.91,84.0,47393.0,73.9929,74.0105,73.9224,74.0017,47393.0
2018-03-06 14:10:00,84.0,84.02,83.96,83.97,29039.0,74.0017,74.0193,73.9665,73.9753,29039.0
2018-03-06 14:15:00,83.96,83.96,83.91,83.94,27982.0,73.9665,73.9665,73.9224,73.9489,27982.0
2018-03-06 14:20:00,83.94,84.0,83.93,83.97,21175.0,73.9489,74.0017,73.9401,73.9753,21175.0
2018-03-06 14:25:00,83.97,83.97,83.87,83.92,39856.0,73.9753,73.9753,73.8872,73.9312,39856.0
2018-03-06 14:30:00,83.91,84.0,83.9,83.99,38287.0,73.9224,74.0017,73.9136,73.9929,38287.0
2018-03-06 14:35:00,84.0,84.16,83.99,84.15,38702.0,74.0017,74.1427,73.9929,74.1339,38702.0
2018-03-06 14:40:00,84.16,84.2,84.12,84.18,92140.0,74.1427,74.1779,74.1074,74.1603,92140.0
2018-03-06 14:45:00,84.17,84.25,84.14,84.25,21136.0,74.1515,74.222,74.1251,74.222,21136.0
2018-03-06 14:50:00,84.25,84.27,84.19,84.2,35246.0,74.222,74.2396,74.1691,74.1779,35246.0
2018-03-06 14:55:00,84.19,84.22,84.18,84.21,25656.0,74.1691,74.1955,74.1603,74.1867,25656.0
2018-03-06 15:00:00,84.21,84.25,84.12,84.2,34391.0,74.1867,74.222,74.1074,74.1779,34391.0
2018-03-06 15:05:00,84.2,84.22,84.17,84.2,14054.0,74.1779,74.1955,74.1515,74.1779,14054.0
2018-03-06 15:10:00,84.2,84.22,84.14,84.15,77533.0,74.1779,74.1955,74.1251,74.1339,77533.0
2018-03-06 15:15:00,84.15,84.19,84.08,84.12,66700.0,74.1339,74.1691,74.0722,74.1074,66700.0
2018-03-06 15:20:00,84.1,84.14,84.08,84.12,31351.0,74.0898,74.1251,74.0722,74.1074,31351.0
2018-03-06 15:25:00,84.11,84.23,84.08,84.21,97616.0,74.0986,74.2043,74.0722,74.1867,97616.0
2018-03-06 15:30:00,84.2,84.26,84.2,84.24,49260.0,74.1779,74.2308,74.1779,74.2132,49260.0
2018-03-06 15:35:00,84.24,84.27,84.2,84.21,140708.0,74.2132,74.2396,74.1779,74.1867,140708.0
2018-03-06 15:40:00,84.21,84.25,84.18,84.2,58908.0,74.1867,74.222,74.1603,74.1779,58908.0
2018-03-06 15:45:00,84.2,84.26,84.11,84.18,80340.0,74.1779,74.2308,74.0986,74.1603,80340.0
2018-03-06 15:50:00,84.18,84.27,84.16,84.23,240948.0,74.1603,74.2396,74.1427,74.2043,240948.0
2018-03-06 15:55:00,84.22,84.29,84.15,84.28,537511.0,74.1955,74.2572,74.1339,74.2484,537511.0
2018-03-07 09:30:00,83.56,83.94,83.53,83.93,120471.0,73.6141,73.9489,73.5877,73.9401,120471.0
2018-03-07 09:35:00,83.91,84.04,83.73,83.86,152390.0,73.9224,74.037,73.7639,73.8784,152390.0
2018-03-07 09:40:00,83.87,83.95,83.82,83.89,141181.0,73.8872,73.9577,73.8431,73.9048,141181.0
2018-03-07 09:45:00,83.91,84.02,83.85,83.97,121539.0,73.9224,74.0193,73.8696,73.9753,121539.0
2018-03-07 09:50:00,83.98,84.06,83.91,83.93,60658.0,73.9841,74.0546,73.9224,73.9401,60658.0
2018-03-07 09:55:00,83.93,84.03,83.91,83.95,62094.0,73.9401,74.0282,73.9224,73.9577,62094.0
2018-03-07 10:00:00,83.95,84.08,83.92,84.07,79208.0,73.9577,74.0722,73.9312,74.0634,79208.0
2018-03-07 10:05:00,84.08,84.08,83.94,84.01,50605.0,74.0722,74.0722,73.9489,74.0105,50605.0
2018-03-07 10:10:00,84.01,84.1,83.96,84.04,43200.0,74.0105,74.0898,73.9665,74.037,43200.0
2018-03-07 10:15:00,84.04,84.24,84.04,84.24,64743.0,74.037,74.2132,74.037,74.2132,64743.0
2018-03-07 10:20:00,84.23,84.35,84.19,84.26,90087.0,74.2043,74.3101,74.1691,74.2308,90087.0
2018-03-07 10:25:00,84.26,84.35,84.26,84.32,128630.0,74.2308,74.3101,74.2308,74.2836,128630.0
2018-03-07 10:30:00,84.31,84.36,84.22,84.36,62846.0,74.2748,74.3189,74.1955,74.3189,62846.0
2018-03-07 10:35:00,84.37,84.41,84.32,84.34,61334.0,74.3277,74.3629,74.2836,74.3013,61334.0
2018-03-07 10:40:00,84.34,84.4,84.32,84.36,51119.0,74.3013,74.3541,74.2836,74.3189,51119.0
2018-03-07 10:45:00,84.36,84.4,84.34,84.4,20450.0,74.3189,74.3541,74.3013,74.3541,20450.0
2018-03-07 10:50:00,84.41,84.45,84.34,84.38,31232.0,74.3629,74.3982,74.3013,74.3365,31232.0
2018-03-07 10:55:00,84.39,84.44,84.35,84.4,36422.0,74.3453,74.3894,74.3101,74.3541,36422.0
2018-03-07 11:00:00,84.39,84.42,84.31,84.34,43187.0,74.3453,74.3717,74.2748,74.3013,43187.0
2018-03-07 11:05:00,84.33,84.34,84.3,84.32,48384.0,74.2924,74.3013,74.266,74.2836,48384.0
2018-03-07 11:10:00,84.32,84.34,84.27,84.33,60380.0,74.2836,74.3013,74.2396,74.2924,60380.0
2018-03-07 11:15:00,84.33,84.36,84.2,84.2,198006.0,74.2924,74.3189,74.1779,74.1779,198006.0
2018-03-07 11:20:00,84.2,84.2,84.1,84.19,279275.0,74.1779,74.1779,74.0898,74.1691,279275.0
2018-03-07 11:25:00,84.2,84.21,84.13,84.2,56960.0,74.1779,74.1867,74.1162,74.1779,56960.0
2018-03-07 11:30:00,84.2,84.27,84.19,84.24,34171.0,74.1779,74.2396,74.1691,74.2132,34171.0
2018-03-07 11:35:00,84.24,84.3,84.22,84.27,41972.0,74.2132,74.266,74.1955,74.2396,41972.0
2018-03-07 11:40:00,84.26,84.3,84.26,84.27,13861.0,74.2308,74.266,74.2308,74.2396,13861.0
2018-03-07 11:45:00,84.26,84.27,84.17,84.18,26847.0,74.2308,74.2396,74.1515,74.1603,26847.0
2018-03-07 11:50:00,84.18,84.18,84.12,84.13,34857.0,74.1603,74.1603,74.1074,74.1162,34857.0
2018-03-07 11:55:00,84.12,84.13,83.98,83.98,31117.0,74.1074,74.1162,73.9841,73.9841,31117.0
2018-03-07 12:00:00,83.99,84.03,83.9,83.94,79767.0,73.9929,74.0282,73.9136,73.9489,79767.0
2018-03-07 12:05:00,83.94,84.0,83.93,83.95,63263.0,73.9489,74.0017,73.9401,73.9577,63263.0
2018-03-07 12:10:00,83.95,83.95,83.82,83.87,67401.0,73.9577,73.9577,73.8431,73.8872,67401.0
2018-03-07 12:15:00,83.86,83.95,83.82,83.91,42662.0,73.8784,73.9577,73.8431,73.9224,42662.0
2018-03-07 12:20:00,83.91,83.92,83.81,83.84,133244.0,73.9224,73.9312,73.8343,73.8608,133244.0
2018-03-07 12:25:00,83.85,83.98,83.84,83.95,43542.0,73.8696,73.9841,73.8608,73.9577,43542.0
2018-03-07 12:30:00,83.95,84.0,83.91,83.97,117254.0,73.9577,74.0017,73.9224,73.9753,117254.0
2018-03-07 12:35:00,83.98,84.02,83.91,83.95,28984.0,73.9841,74.0193,73.9224,73.9577,28984.0
2018-03-07 12:40:00,83.94,83.99,83.87,83.96,65255.0,73.9489,73.9929,73.8872,73.9665,65255.0
2018-03-07 12:45:00,83.96,84.1,83.96,84.06,190116.0,73.9665,74.0898,73.9665,74.0546,190116.0
2018-03-07 12:50:00,84.06,84.09,84.05,84.05,33316.0,74.0546,74.081,74.0458,74.0458,33316.0
2018-03-07 12:55:00,84.06,84.13,84.06,84.08,34707.0,74.0546,74.1162,74.0546,74.0722,34707.0
2018-03-07 13:00:00,84.08,84.08,83.93,83.94,42523.0,74.0722,74.0722,73.9401,73.9489,42523.0
2018-03-07 13:05:00,83.95,83.97,83.88,83.95,51774.0,73.9577,73.9753,73.896,73.9577,51774.0
2018-03-07 13:10:00,83.95,83.98,83.91,83.95,30544.0,73.9577,73.9841,73.9224,73.9577,30544.0
2018-03-07 13:15:00,83.94,84.04,83.89,84.03,65453.0,73.9489,74.037,73.9048,74.0282,65453.0
2018-03-07 13:20:00,84.02,84.03,83.95,84.01,31227.0,74.0193,74.0282,73.9577,74.0105,31227.0
2018-03-07 13:25:00,84.01,84.22,84.0,84.21,53020.0,74.0105,74.1955,74.0017,74.1867,53020.0
2018-03-07 13:30:00,84.2,84.27,84.15,84.16,88310.0,74.1779,74.2396,74.1339,74.1427,88310.0
2018-03-07 13:35:00,84.16,84.22,84.14,84.18,22494.0,74.1427,74.1955,74.1251,74.1603,22494.0
2018-03-07 13:40:00,84.18,84.21,84.13,84.15,25339.0,74.1603,74.1867,74.1162,74.1339,25339.0
2018-03-07 13:45:00,84.16,84.23,84.12,84.17,35772.0,74.1427,74.2043,74.1074,74.1515,35772.0
2018-03-07 13:50:00,84.17,84.22,84.14,84.22,25842.0,74.1515,74.1955,74.1251,74.1955,25842.0
2018-03-07 13:55:00,84.21,84.21,84.14,84.16,109909.0,74.1867,74.1867,74.1251,74.1427,109909.0
2018-03-07 14:00:00,84.16,84.19,84.06,84.14,103228.0,74.1427,74.1691,74.0546,74.1251,103228.0
2018-03-07 14:05:00,84.15,84.16,84.09,84.14,26615.0,74.1339,74.1427,74.081,74.1251,26615.0
2018-03-07 14:10:00,84.15,84.3,84.15,84.29,96240.0,74.1339,74.266,74.1339,74.2572,96240.0
2018-03-07 14:15:00,84.28,84.3,84.24,84.27,20554.0,74.2484,74.266,74.2132,74.2396,20554.0
2018-03-07 14:20:00,84.27,84.32,84.24,84.28,30589.0,74.2396,74.2836,74.2132,74.2484,30589.0
2018-03-07 14:25:00,84.26,84.3,84.22,84.23,42180.0,74.2308,74.266,74.1955,74.2043,42180.0
2018-03-07 14:30:00,84.23,84.34,84.23,84.33,26428.0,74.2043,74.3013,74.2043,74.2924,26428.0
2018-03-07 14:35:00,84.32,84.37,84.31,84.35,44225.0,74.2836,74.3277,74.2748,74.3101,44225.0
2018-03-07 14:40:00,84.35,84.41,84.35,84.38,95116.0,74.3101,74.3629,74.3101,74.3365,95116.0
2018-03-07 14:45:00,84.38,84.39,84.33,84.38,88206.0,74.3365,74.3453,74.2924,74.3365,88206.0
2018-03-07 14:50:00,84.38,84.44,84.29,84.29,218390.0,74.3365,74.3894,74.2572,74.2572,218390.0
2018-03-07 14:55:00,84.28,84.35,84.27,84.34,64774.0,74.2484,74.3101,74.2396,74.3013,64774.0
2018-03-07 15:00:00,84.34,84.39,84.32,84.37,36313.0,74.3013,74.3453,74.2836,74.3277,36313.0
2018-03-07 15:05:00,84.38,84.57,84.37,84.52,135878.0,74.3365,74.5039,74.3277,74.4598,135878.0
2018-03-07 15:10:00,84.52,84.57,84.49,84.49,53976.0,74.4598,74.5039,74.4334,74.4334,53976.0
2018-03-07 15:15:00,84.49,84.52,84.44,84.49,66108.0,74.4334,74.4598,74.3894,74.4334,66108.0
2018-03-07 15:20:00,84.49,84.53,84.44,84.52,55732.0,74.4334,74.4686,74.3894,74.4598,55732.0
2018-03-07 15:25:00,84.51,84.57,84.48,84.54,111116.0,74.451,74.5039,74.4246,74.4774,111116.0
2018-03-07 15:30:00,84.54,84.67,84.53,84.63,160162.0,74.4774,74.592,74.4686,74.5567,160162.0
2018-03-07 15:35:00,84.63,84.71,84.63,84.71,93951.0,74.5567,74.6272,74.5567,74.6272,93951.0
2018-03-07 15:40:00,84.7,84.76,84.7,84.72,413524.0,74.6184,74.6713,74.6184,74.636,413524.0
2018-03-07 15:45:00,84.73,84.8,84.71,84.75,123793.0,74.6448,74.7065,74.6272,74.6625,123793.0
2018-03-07 15:50:00,84.75,84.78,84.66,84.68,257712.0,74.6625,74.6889,74.5832,74.6008,257712.0
2018-03-07 15:55:00,84.67,84.77,84.67,84.7,288800.0,74.592,74.6801,74.592,74.6184,288800.0
2018-03-08 09:30:00,84.94,85.12,84.81,85.12,135322.0,74.8298,74.9884,74.7153,74.9884,135322.0
2018-03-08 09:35:00,85.11,85.12,84.92,84.95,63938.0,74.9796,74.9884,74.8122,74.8386,63938.0
2018-03-08 09:40:00,84.95,85.0,84.82,84.85,151237.0,74.8386,74.8827,74.7241,74.7506,151237.0
2018-03-08 09:45:00,84.86,84.94,84.85,84.9,60508.0,74.7594,74.8298,74.7506,74.7946,60508.0
2018-03-08 09:50:00,84.91,84.95,84.85,84.88,42825.0,74.8034,74.8386,74.7506,74.777,42825.0
2018-03-08 09:55:00,84.89,84.94,84.8,84.87,96697.0,74.7858,74.8298,74.7065,74.7682,96697.0
2018-03-08 10:00:00,84.87,84.98,84.87,84.91,31483.0,74.7682,74.8651,74.7682,74.8034,31483.0
2018-03-08 10:05:00,84.91,84.98,84.89,84.95,52473.0,74.8034,74.8651,74.7858,74.8386,52473.0
2018-03-08 10:10:00,84.94,85.06,84.94,85.03,46335.0,74.8298,74.9356,74.8298,74.9091,46335.0
2018-03-08 10:15:00,85.04,85.07,84.99,85.06,36675.0,74.9179,74.9444,74.8739,74.9356,36675.0
2018-03-08 10:20:00,85.05,85.13,85.05,85.08,60089.0,74.9267,74.9972,74.9267,74.9532,60089.0
2018-03-08 10:25:00,85.08,85.14,85.06,85.06,62307.0,74.9532,75.006,74.9356,74.9356,62307.0
2018-03-08 10:30:00,85.05,85.16,85.05,85.14,34953.0,74.9267,75.0237,74.9267,75.006,34953.0
2018-03-08 10:35:00,85.15,85.15,84.96,85.01,128219.0,75.0148,75.0148,74.8475,74.8915,128219.0
2018-03-08 10:40:00,85.01,85.14,85.0,85.13,31012.0,74.8915,75.006,74.8827,74.9972,31012.0
2018-03-08 10:45:00,85.13,85.19,85.12,85.19,40544.0,74.9972,75.0501,74.9884,75.0501,40544.0
2018-03-08 10:50:00,85.19,85.23,85.15,85.18,57270.0,75.0501,75.0853,75.0148,75.0413,57270.0
2018-03-08 10:55:00,85.18,85.21,85.14,85.16,19504.0,75.0413,75.0677,75.006,75.0237,19504.0
2018-03-08 11:00:00,85.16,85.24,85.1,85.23,201772.0,75.0237,75.0941,74.9708,75.0853,201772.0
2018-03-08 11:05:00,85.23,85.23,85.16,85.17,22124.0,75.0853,75.0853,75.0237,75.0325,22124.0
2018-03-08 11:10:00,85.17,85.25,85.17,85.24,65980.0,75.0325,75.1029,75.0325,75.0941,65980.0
2018-03-08 11:15:00,85.25,85.33,85.25,85.3,54161.0,75.1029,75.1734,75.1029,75.147,54161.0
2018-03-08 11:20:00,85.3,85.35,85.28,85.34,43299.0,75.147,75.191,75.1294,75.1822,43299.0
2018-03-08 11:25:00,85.35,85.35,85.25,85.28,68090.0,75.191,75.191,75.1029,75.1294,68090.0
2018-03-08 11:30:00,85.28,85.28,85.19,85.2,51662.0,75.1294,75.1294,75.0501,75.0589,51662.0
2018-03-08 11:35:00,85.19,85.24,85.18,85.22,17971.0,75.0501,75.0941,75.0413,75.0765,17971.0
2018-03-08 11:40:00,85.22,85.22,85.07,85.07,52444.0,75.0765,75.0765,74.9444,74.9444,52444.0
2018-03-08 11:45:00,85.08,85.12,85.05,85.1,26324.0,74.9532,74.9884,74.9267,74.9708,26324.0
2018-03-08 11:50:00,85.1,85.1,85.04,85.09,11146.0,74.9708,74.9708,74.9179,74.962,11146.0
2018-03-08 11:55:00,85.09,85.16,85.07,85.14,48306.0,74.962,75.0237,74.9444,75.006,48306.0
2018-03-08 12:00:00,85.13,85.22,85.13,85.14,24966.0,74.9972,75.0765,74.9972,75.006,24966.0
2018-03-08 12:05:00,85.14,85.14,85.05,85.05,28405.0,75.006,75.006,74.9267,74.9267,28405.0
2018-03-08 12:10:00,85.05,85.06,84.91,84.93,37581.0,74.9267,74.9356,74.8034,74.821,37581.0
2018-03-08 12:15:00,84.93,85.02,84.93,84.99,13159.0,74.821,74.9003,74.821,74.8739,13159.0
2018-03-08 12:20:00,85.0,85.03,84.93,84.93,13636.0,74.8827,74.9091,74.821,74.821,13636.0
2018-03-08 12:25:00,84.93,85.07,84.93,85.03,25906.0,74.821,74.9444,74.821,74.9091,25906.0
2018-03-08 12:30:00,85.04,85.05,84.93,84.93,15041.0,74.9179,74.9267,74.821,74.821,15041.0
2018-03-08 12:35:00,84.93,85.01,84.92,85.01,18436.0,74.821,74.8915,74.8122,74.8915,18436.0
2018-03-08 12:40:00,85.0,85.04,84.97,85.0,16309.0,74.8827,74.9179,74.8563,74.8827,16309.0
2018-03-08 12:45:00,85.01,85.05,84.98,85.04,16985.0,74.8915,74.9267,74.8651,74.9179,16985.0
2018-03-08 12:50:00,85.03,85.07,84.93,84.93,60098.0,74.9091,74.9444,74.821,74.821,60098.0
2018-03-08 12:55:00,84.94,85.01,84.92,85.01,25457.0,74.8298,74.8915,74.8122,74.8915,25457.0
2018-03-08 13:00:00,85.02,85.08,85.0,85.07,37010.0,74.9003,74.9532,74.8827,74.9444,37010.0
2018-03-08 13:05:00,85.06,85.09,85.04,85.08,15931.0,74.9356,74.962,74.9179,74.9532,15931.0
2018-03-08 13:10:00,85.08,85.1,85.06,85.07,15463.0,74.9532,74.9708,74.9356,74.9444,15463.0
2018-03-08 13:15:00,85.06,85.09,85.03,85.05,20287.0,74.9356,74.962,74.9091,74.9267,20287.0
2018-03-08 13:20:00,85.04,85.07,84.94,84.97,20242.0,74.9179,74.9444,74.8298,74.8563,20242.0
2018-03-08 13:25:00,84.97,84.99,84.88,84.95,33598.0,74.8563,74.8739,74.777,74.8386,33598.0
2018-03-08 13:30:00,84.95,84.97,84.91,84.97,21886.0,74.8386,74.8563,74.8034,74.8563,21886.0
2018-03-08 13:35:00,84.97,84.99,84.91,84.91,23050.0,74.8563,74.8739,74.8034,74.8034,23050.0
2018-03-08 13:40:00,84.91,84.96,84.85,84.86,32463.0,74.8034,74.8475,74.7506,74.7594,32463.0
2018-03-08 13:45:00,84.86,84.93,84.83,84.92,42946.0,74.7594,74.821,74.7329,74.8122,42946.0
2018-03-08 13:50:00,84.92,84.99,84.92,84.98,22646.0,74.8122,74.8739,74.8122,74.8651,22646.0
2018-03-08 13:55:00,84.98,85.05,84.96,85.01,23489.0,74.8651,74.9267,74.8475,74.8915,23489.0
2018-03-08 14:00:00,85.01,85.02,84.9,84.93,30783.0,74.8915,74.9003,74.7946,74.821,30783.0
2018-03-08 14:05:00,84.93,84.95,84.86,84.87,33175.0,74.821,74.8386,74.7594,74.7682,33175.0
2018-03-08 14:10:00,84.87,84.87,84.8,84.83,35621.0,74.7682,74.7682,74.7065,74.7329,35621.0
2018-03-08 14:15:00,84.83,84.92,84.83,84.91,24525.0,74.7329,74.8122,74.7329,74.8034,24525.0
2018-03-08 14:20:00,84.91,84.92,84.87,84.91,41573.0,74.8034,74.8122,74.7682,74.8034,41573.0
2018-03-08 14:25:00,84.91,85.0,84.9,84.98,31012.0,74.8034,74.8827,74.7946,74.8651,31012.0
2018-03-08 14:30:00,84.99,85.01,84.91,85.01,79280.0,74.8739,74.8915,74.8034,74.8915,79280.0
2018-03-08 14:35:00,85.0,85.06,85.0,85.04,29275.0,74.8827,74.9356,74.8827,74.9179,29275.0
2018-03-08 14:40:00,85.05,85.06,85.03,85.06,40552.0,74.9267,74.9356,74.9091,74.9356,40552.0
2018-03-08 14:45:00,85.06,85.15,85.04,85.13,102738.0,74.9356,75.0148,74.9179,74.9972,102738.0
2018-03-08 14:50:00,85.14,85.19,85.13,85.16,44223.0,75.006,75.0501,74.9972,75.0237,44223.0
2018-03-08 14:55:00,85.16,85.2,85.13,85.19,55482.0,75.0237,75.0589,74.9972,75.0501,55482.0
2018-03-08 15:00:00,85.19,85.28,85.19,85.26,93010.0,75.0501,75.1294,75.0501,75.1117,93010.0
2018-03-08 15:05:00,85.26,85.34,85.26,85.27,83156.0,75.1117,75.1822,75.1117,75.1206,83156.0
2018-03-08 15:10:00,85.27,85.32,85.24,85.24,80283.0,75.1206,75.1646,75.0941,75.0941,80283.0
2018-03-08 15:15:00,85.25,85.31,85.23,85.29,95215.0,75.1029,75.1558,75.0853,75.1382,95215.0
2018-03-08 15:20:00,85.3,85.33,85.22,85.22,34961.0,75.147,75.1734,75.0765,75.0765,34961.0
2018-03-08 15:25:00,85.21,85.25,85.2,85.22,65474.0,75.0677,75.1029,75.0589,75.0765,65474.0
2018-03-08 15:30:00,85.22,85.23,85.06,85.2,149017.0,75.0765,75.0853,74.9356,75.0589,149017.0
2018-03-08 15:35:00,85.2,85.22,85.12,85.12,96520.0,75.0589,75.0765,74.9884,74.9884,96520.0
2018-03-08 15:40:00,85.12,85.13,84.98,85.02,66092.0,74.9884,74.9972,74.8651,74.9003,66092.0
2018-03-08 15:45:00,85.01,85.02,84.9,84.98,294825.0,74.8915,74.9003,74.7946,74.8651,294825.0
2018-03-08 15:50:00,84.98,85.17,84.98,85.07,254718.0,74.8651,75.0325,74.8651,74.9444,254718.0
2018-03-08 15:55:00,85.08,85.31,85.08,85.28,615143.0,74.9532,75.1558,74.9532,75.1294,615143.0
2018-03-09 09:30:00,85.8,85.8,85.48,85.55,142082.0,75.5875,75.5875,75.3056,75.3672,142082.0
2018-03-09 09:35:00,85.55,85.66,85.5,85.61,63628.0,75.3672,75.4641,75.3232,75.4201,63628.0
2018-03-09 09:40:00,85.62,85.68,85.52,85.59,57409.0,75.4289,75.4818,75.3408,75.4025,57409.0
2018-03-09 09:45:00,85.6,85.69,85.6,85.65,44857.0,75.4113,75.4906,75.4113,75.4553,44857.0
2018-03-09 09:50:00,85.64,85.74,85.64,85.68,69827.0,75.4465,75.5346,75.4465,75.4818,69827.0
2018-03-09 09:55:00,85.67,85.74,85.63,85.66,1272708.0,75.4729,75.5346,75.4377,75.4641,1272708.0
2018-03-09 10:00:00,85.66,85.7,85.58,85.61,176665.0,75.4641,75.4994,75.3937,75.4201,176665.0
2018-03-09 10:05:00,85.61,85.76,85.57,85.74,63104.0,75.4201,75.5522,75.3849,75.5346,63104.0
2018-03-09 10:10:00,85.75,85.87,85.68,85.83,104777.0,75.5434,75.6491,75.4818,75.6139,104777.0
2018-03-09 10:15:00,85.83,85.84,85.73,85.77,153523.0,75.6139,75.6227,75.5258,75.561,153523.0
2018-03-09 10:20:00,85.77,85.79,85.68,85.71,62376.0,75.561,75.5787,75.4818,75.5082,62376.0
2018-03-09 10:25:00,85.7,85.75,85.68,85.7,38434.0,75.4994,75.5434,75.4818,75.4994,38434.0
2018-03-09 10:30:00,85.71,85.81,85.65,85.81,44600.0,75.5082,75.5963,75.4553,75.5963,44600.0
2018-03-09 10:35:00,85.81,85.9,85.79,85.84,240465.0,75.5963,75.6756,75.5787,75.6227,240465.0
2018-03-09 10:40:00,85.84,85.87,85.82,85.86,172485.0,75.6227,75.6491,75.6051,75.6403,172485.0
2018-03-09 10:45:00,85.86,85.91,85.83,85.86,151183.0,75.6403,75.6844,75.6139,75.6403,151183.0
2018-03-09 10:50:00,85.86,85.91,85.83,85.87,132243.0,75.6403,75.6844,75.6139,75.6491,132243.0
2018-03-09 10:55:00,85.88,85.88,85.81,85.84,49112.0,75.658,75.658,75.5963,75.6227,49112.0
2018-03-09 11:00:00,85.84,85.92,85.83,85.9,51405.0,75.6227,75.6932,75.6139,75.6756,51405.0
2018-03-09 11:05:00,85.9,85.92,85.85,85.91,65517.0,75.6756,75.6932,75.6315,75.6844,65517.0
2018-03-09 11:10:00,85.92,85.94,85.86,85.92,42180.0,75.6932,75.7108,75.6403,75.6932,42180.0
2018-03-09 11:15:00,85.92,85.95,85.88,85.93,73364.0,75.6932,75.7196,75.658,75.702,73364.0
2018-03-09 11:20:00,85.92,85.95,85.86,85.89,69658.0,75.6932,75.7196,75.6403,75.6668,69658.0
2018-03-09 11:25:00,85.89,85.95,85.85,85.93,68737.0,75.6668,75.7196,75.6315,75.702,68737.0
2018-03-09 11:30:00,85.93,85.95,85.88,85.89,40158.0,75.702,75.7196,75.658,75.6668,40158.0
2018-03-09 11:35:00,85.89,85.93,85.85,85.92,83409.0,75.6668,75.702,75.6315,75.6932,83409.0
2018-03-09 11:40:00,85.93,86.01,85.92,86.01,174150.0,75.702,75.7725,75.6932,75.7725,174150.0
2018-03-09 11:45:00,86.0,86.04,85.96,86.03,78268.0,75.7637,75.7989,75.7284,75.7901,78268.0
2018-03-09 11:50:00,86.04,86.05,85.98,85.99,32752.0,75.7989,75.8077,75.746,75.7549,32752.0
2018-03-09 11:55:00,85.99,86.04,85.98,86.04,32587.0,75.7549,75.7989,75.746,75.7989,32587.0
2018-03-09 12:00:00,86.05,86.15,86.05,86.15,55219.0,75.8077,75.8958,75.8077,75.8958,55219.0
2018-03-09 12:05:00,86.15,86.19,86.13,86.19,54430.0,75.8958,75.9311,75.8782,75.9311,54430.0
2018-03-09 12:10:00,86.19,86.19,86.13,86.14,53258.0,75.9311,75.9311,75.8782,75.887,53258.0
2018-03-09 12:15:00,86.14,86.26,86.14,86.25,82662.0,75.887,75.9927,75.887,75.9839,82662.0
2018-03-09 12:20:00,86.26,86.27,86.17,86.19,21416.0,75.9927,76.0015,75.9134,75.9311,21416.0
2018-03-09 12:25:00,86.19,86.2,86.11,86.13,177675.0,75.9311,75.9399,75.8606,75.8782,177675.0
2018-03-09 12:30:00,86.12,86.2,86.1,86.19,103093.0,75.8694,75.9399,75.8518,75.9311,103093.0
2018-03-09 12:35:00,86.19,86.26,86.18,86.2,32574.0,75.9311,75.9927,75.9222,75.9399,32574.0
2018-03-09 12:40:00,86.2,86.2,86.16,86.19,18318.0,75.9399,75.9399,75.9046,75.9311,18318.0
2018-03-09 12:45:00,86.19,86.25,86.19,86.23,17443.0,75.9311,75.9839,75.9311,75.9663,17443.0
2018-03-09 12:50:00,86.22,86.23,86.18,86.22,10067.0,75.9575,75.9663,75.9222,75.9575,10067.0
2018-03-09 12:55:00,86.23,86.24,86.16,86.17,43914.0,75.9663,75.9751,75.9046,75.9134,43914.0
2018-03-09 13:00:00,86.17,86.27,86.17,86.26,23612.0,75.9134,76.0015,75.9134,75.9927,23612.0
2018-03-09 13:05:00,86.26,86.3,86.25,86.3,92530.0,75.9927,76.028,75.9839,76.028,92530.0
2018-03-09 13:10:00,86.3,86.36,86.28,86.32,75406.0,76.028,76.0808,76.0103,76.0456,75406.0
2018-03-09 13:15:00,86.32,86.39,86.32,86.38,35036.0,76.0456,76.1072,76.0456,76.0984,35036.0
2018-03-09 13:20:00,86.38,86.38,86.34,86.37,36734.0,76.0984,76.0984,76.0632,76.0896,36734.0
2018-03-09 13:25:00,86.36,86.38,86.35,86.36,16532.0,76.0808,76.0984,76.072,76.0808,16532.0
2018-03-09 13:30:00,86.37,86.38,86.33,86.35,30402.0,76.0896,76.0984,76.0544,76.072,30402.0
2018-03-09 13:35:00,86.35,86.37,86.33,86.36,15963.0,76.072,76.0896,76.0544,76.0808,15963.0
2018-03-09 13:40:00,86.35,86.37,86.3,86.37,33932.0,76.072,76.0896,76.028,76.0896,33932.0
2018-03-09 13:45:00,86.38,86.41,86.35,86.36,22075.0,76.0984,76.1249,76.072,76.0808,22075.0
2018-03-09 13:50:00,86.35,86.38,86.31,86.31,45416.0,76.072,76.0984,76.0368,76.0368,45416.0
2018-03-09 13:55:00,86.31,86.35,86.31,86.35,43623.0,76.0368,76.072,76.0368,76.072,43623.0
2018-03-09 14:00:00,86.36,86.39,86.33,86.39,23775.0,76.0808,76.1072,76.0544,76.1072,23775.0
2018-03-09 14:05:00,86.39,86.43,86.37,86.42,51051.0,76.1072,76.1425,76.0896,76.1337,51051.0
2018-03-09 14:10:00,86.42,86.49,86.42,86.47,59445.0,76.1337,76.1953,76.1337,76.1777,59445.0
2018-03-09 14:15:00,86.47,86.48,86.39,86.4,65254.0,76.1777,76.1865,76.1072,76.1161,65254.0
2018-03-09 14:20:00,86.41,86.42,86.35,86.38,21569.0,76.1249,76.1337,76.072,76.0984,21569.0
2018-03-09 14:25:00,86.38,86.42,86.34,86.41,34699.0,76.0984,76.1337,76.0632,76.1249,34699.0
2018-03-09 14:30:00,86.41,86.47,86.4,86.42,49078.0,76.1249,76.1777,76.1161,76.1337,49078.0
2018-03-09 14:35:00,86.42,86.44,86.38,86.44,50975.0,76.1337,76.1513,76.0984,76.1513,50975.0
2018-03-09 14:40:00,86.44,86.47,86.41,86.42,48887.0,76.1513,76.1777,76.1249,76.1337,48887.0
2018-03-09 14:45:00,86.42,86.45,86.41,86.45,23924.0,76.1337,76.1601,76.1249,76.1601,23924.0
2018-03-09 14:50:00,86.45,86.46,86.41,86.42,30250.0,76.1601,76.1689,76.1249,76.1337,30250.0
2018-03-09 14:55:00,86.42,86.46,86.39,86.46,25043.0,76.1337,76.1689,76.1072,76.1689,25043.0
2018-03-09 15:00:00,86.46,86.52,86.46,86.51,41230.0,76.1689,76.2218,76.1689,76.213,41230.0
2018-03-09 15:05:00,86.51,86.51,86.38,86.39,167048.0,76.213,76.213,76.0984,76.1072,167048.0
2018-03-09 15:10:00,86.38,86.46,86.36,86.46,122895.0,76.0984,76.1689,76.0808,76.1689,122895.0
2018-03-09 15:15:00,86.46,86.46,86.36,86.36,125701.0,76.1689,76.1689,76.0808,76.0808,125701.0
2018-03-09 15:20:00,86.36,86.38,86.32,86.36,127940.0,76.0808,76.0984,76.0456,76.0808,127940.0
2018-03-09 15:25:00,86.36,86.36,86.29,86.36,344438.0,76.0808,76.0808,76.0192,76.0808,344438.0
2018-03-09 15:30:00,86.36,86.39,86.33,86.34,74593.0,76.0808,76.1072,76.0544,76.0632,74593.0
2018-03-09 15:35:00,86.35,86.43,86.34,86.38,160506.0,76.072,76.1425,76.0632,76.0984,160506.0
2018-03-09 15:40:00,86.38,86.45,86.36,86.37,126346.0,76.0984,76.1601,76.0808,76.0896,126346.0
2018-03-09 15:45:00,86.37,86.38,86.28,86.29,92024.0,76.0896,76.0984,76.0103,76.0192,92024.0
2018-03-09 15:50:00,86.29,86.42,86.29,86.41,280409.0,76.0192,76.1337,76.0192,76.1249,280409.0
2018-03-09 15:55:00,86.42,86.54,86.41,86.51,610676.0,76.1337,76.2394,76.1249,76.213,610676.0
2018-03-12 09:30:00,86.54,86.64,86.46,86.48,161197.0,76.2394,76.3275,76.1689,76.1865,161197.0
2018-03-12 09:35:00,86.48,86.67,86.48,86.63,131065.0,76.1865,76.3539,76.1865,76.3187,131065.0
2018-03-12 09:40:00,86.62,86.67,86.57,86.61,77957.0,76.3099,76.3539,76.2658,76.3011,77957.0
2018-03-12 09:45:00,86.61,86.66,86.57,86.58,59363.0,76.3011,76.3451,76.2658,76.2746,59363.0
2018-03-12 09:50:00,86.59,86.6,86.52,86.57,40416.0,76.2834,76.2923,76.2218,76.2658,40416.0
2018-03-12 09:55:00,86.56,86.56,86.47,86.5,43527.0,76.257,76.257,76.1777,76.2042,43527.0
2018-03-12 10:00:00,86.51,86.53,86.46,86.47,88892.0,76.213,76.2306,76.1689,76.1777,88892.0
2018-03-12 10:05:00,86.48,86.49,86.36,86.42,80694.0,76.1865,76.1953,76.0808,76.1337,80694.0
2018-03-12 10:10:00,86.42,86.48,86.39,86.48,69319.0,76.1337,76.1865,76.1072,76.1865,69319.0
2018-03-12 10:15:00,86.48,86.54,86.47,86.51,69776.0,76.1865,76.2394,76.1777,76.213,69776.0
2018-03-12 10:20:00,86.51,86.53,86.46,86.46,49471.0,76.213,76.2306,76.1689,76.1689,49471.0
2018-03-12 10:25:00,86.46,86.54,86.44,86.46,42047.0,76.1689,76.2394,76.1513,76.1689,42047.0
2018-03-12 10:30:00,86.45,86.47,86.38,86.42,39899.0,76.1601,76.1777,76.0984,76.1337,39899.0
2018-03-12 10:35:00,86.43,86.43,86.36,86.39,84200.0,76.1425,76.1425,76.0808,76.1072,84200.0
2018-03-12 10:40:00,86.39,86.5,86.38,86.5,66204.0,76.1072,76.2042,76.0984,76.2042,66204.0
2018-03-12 10:45:00,86.5,86.5,86.42,86.48,77806.0,76.2042,76.2042,76.1337,76.1865,77806.0
2018-03-12 10:50:00,86.48,86.51,86.3,86.34,75882.0,76.1865,76.213,76.028,76.0632,75882.0
2018-03-12 10:55:00,86.34,86.34,86.26,86.29,45027.0,76.0632,76.0632,75.9927,76.0192,45027.0
2018-03-12 11:00:00,86.29,86.35,86.27,86.32,120015.0,76.0192,76.072,76.0015,76.0456,120015.0
2018-03-12 11:05:00,86.32,86.32,86.19,86.21,50551.0,76.0456,76.0456,75.9311,75.9487,50551.0
2018-03-12 11:10:00,86.22,86.27,86.2,86.23,46121.0,75.9575,76.0015,75.9399,75.9663,46121.0
2018-03-12 11:15:00,86.23,86.32,86.22,86.3,44122.0,75.9663,76.0456,75.9575,76.028,44122.0
2018-03-12 11:20:00,86.3,86.32,86.24,86.24,39471.0,76.028,76.0456,75.9751,75.9751,39471.0
2018-03-12 11:25:00,86.25,86.31,86.22,86.27,53755.0,75.9839,76.0368,75.9575,76.0015,53755.0
2018-03-12 11:30:00,86.27,86.38,86.25,86.36,46344.0,76.0015,76.0984,75.9839,76.0808,46344.0
2018-03-12 11:35:00,86.37,86.37,86.3,86.34,29254.0,76.0896,76.0896,76.028,76.0632,29254.0
2018-03-12 11:40:00,86.33,86.38,86.29,86.33,56461.0,76.0544,76.0984,76.0192,76.0544,56461.0
2018-03-12 11:45:00,86.33,86.35,86.3,86.33,43537.0,76.0544,76.072,76.028,76.0544,43537.0
2018-03-12 11:50:00,86.32,86.35,86.24,86.35,83455.0,76.0456,76.072,75.9751,76.072,83455.0
2018-03-12 11:55:00,86.34,86.36,86.27,86.29,47473.0,76.0632,76.0808,76.0015,76.0192,47473.0
2018-03-12 12:00:00,86.29,86.36,86.27,86.32,42402.0,76.0192,76.0808,76.0015,76.0456,42402.0
2018-03-12 12:05:00,86.32,86.33,86.28,86.31,79060.0,76.0456,76.0544,76.0103,76.0368,79060.0
2018-03-12 12:10:00,86.31,86.34,86.26,86.34,47694.0,76.0368,76.0632,75.9927,76.0632,47694.0
2018-03-12 12:15:00,86.34,86.35,86.29,86.31,56854.0,76.0632,76.072,76.0192,76.0368,56854.0
2018-03-12 12:20:00,86.3,86.32,86.26,86.31,40159.0,76.028,76.0456,75.9927,76.0368,40159.0
2018-03-12 12:25:00,86.31,86.34,86.27,86.3,55780.0,76.0368,76.0632,76.0015,76.028,55780.0
2018-03-12 12:30:00,86.3,86.34,86.23,86.24,140306.0,76.028,76.0632,75.9663,75.9751,140306.0
2018-03-12 12:35:00,86.26,86.26,86.18,86.19,29170.0,75.9927,75.9927,75.9222,75.9311,29170.0
2018-03-12 12:40:00,86.19,86.24,86.18,86.23,27096.0,75.9311,75.9751,75.9222,75.9663,27096.0
2018-03-12 12:45:00,86.23,86.27,86.2,86.2,25284.0,75.9663,76.0015,75.9399,75.9399,25284.0
2018-03-12 12:50:00,86.2,86.23,86.19,86.23,29780.0,75.9399,75.9663,75.9311,75.9663,29780.0
2018-03-12 12:55:00,86.23,86.25,86.19,86.23,45148.0,75.9663,75.9839,75.9311,75.9663,45148.0
2018-03-12 13:00:00,86.23,86.29,86.23,86.29,20473.0,75.9663,76.0192,75.9663,76.0192,20473.0
2018-03-12 13:05:00,86.29,86.31,86.25,86.26,24627.0,76.0192,76.0368,75.9839,75.9927,24627.0
2018-03-12 13:10:00,86.27,86.32,86.26,86.32,25277.0,76.0015,76.0456,75.9927,76.0456,25277.0
2018-03-12 13:15:00,86.32,86.32,86.24,86.27,28213.0,76.0456,76.0456,75.9751,76.0015,28213.0
2018-03-12 13:20:00,86.26,86.27,86.21,86.22,20798.0,75.9927,76.0015,75.9487,75.9575,20798.0
2018-03-12 13:25:00,86.22,86.22,86.18,86.18,36459.0,75.9575,75.9575,75.9222,75.9222,36459.0
2018-03-12 13:30:00,86.18,86.21,86.15,86.2,38506.0,75.9222,75.9487,75.8958,75.9399,38506.0
2018-03-12 13:35:00,86.2,86.24,86.2,86.24,19630.0,75.9399,75.9751,75.9399,75.9751,19630.0
2018-03-12 13:40:00,86.24,86.25,86.19,86.2,25525.0,75.9751,75.9839,75.9311,75.9399,25525.0
2018-03-12 13:45:00,86.19,86.25,86.18,86.25,30277.0,75.9311,75.9839,75.9222,75.9839,30277.0
2018-03-12 13:50:00,86.24,86.25,86.18,86.18,20598.0,75.9751,75.9839,75.9222,75.9222,20598.0
2018-03-12 13:55:00,86.19,86.23,86.16,86.18,29346.0,75.9311,75.9663,75.9046,75.9222,29346.0
2018-03-12 14:00:00,86.18,86.27,86.17,86.27,26142.0,75.9222,76.0015,75.9134,76.0015,26142.0
2018-03-12 14:05:00,86.27,86.3,86.19,86.19,35144.0,76.0015,76.028,75.9311,75.9311,35144.0
2018-03-12 14:10:00,86.18,86.18,86.07,86.07,44619.0,75.9222,75.9222,75.8253,75.8253,44619.0
2018-03-12 14:15:00,86.08,86.1,86.05,86.1,32673.0,75.8341,75.8518,75.8077,75.8518,32673.0
2018-03-12 14:20:00,86.1,86.12,86.06,86.1,18524.0,75.8518,75.8694,75.8165,75.8518,18524.0
2018-03-12 14:25:00,86.1,86.13,86.08,86.11,133605.0,75.8518,75.8782,75.8341,75.8606,133605.0
2018-03-12 14:30:00,86.12,86.15,86.07,86.11,159581.0,75.8694,75.8958,75.8253,75.8606,159581.0
2018-03-12 14:35:00,86.12,86.14,86.1,86.12,45431.0,75.8694,75.887,75.8518,75.8694,45431.0
2018-03-12 14:40:00,86.13,86.13,86.05,86.09,42099.0,75.8782,75.8782,75.8077,75.843,42099.0
2018-03-12 14:45:00,86.09,86.09,86.04,86.05,38684.0,75.843,75.843,75.7989,75.8077,38684.0
2018-03-12 14:50:00,86.04,86.1,86.04,86.06,52097.0,75.7989,75.8518,75.7989,75.8165,52097.0
2018-03-12 14:55:00,86.07,86.11,86.05,86.09,34617.0,75.8253,75.8606,75.8077,75.843,34617.0
2018-03-12 15:00:00,86.09,86.13,86.07,86.12,39238.0,75.843,75.8782,75.8253,75.8694,39238.0
2018-03-12 15:05:00,86.12,86.16,86.1,86.15,40190.0,75.8694,75.9046,75.8518,75.8958,40190.0
2018-03-12 15:10:00,86.15,86.21,86.14,86.2,42250.0,75.8958,75.9487,75.887,75.9399,42250.0
2018-03-12 15:15:00,86.2,86.24,86.18,86.21,55611.0,75.9399,75.9751,75.9222,75.9487,55611.0
2018-03-12 15:20:00,86.2,86.26,86.2,86.26,51142.0,75.9399,75.9927,75.9399,75.9927,51142.0
2018-03-12 15:25:00,86.25,86.27,86.21,86.26,50159.0,75.9839,76.0015,75.9487,75.9927,50159.0
2018-03-12 15:30:00,86.25,86.34,86.23,86.34,85685.0,75.9839,76.0632,75.9663,76.0632,85685.0
2018-03-12 15:35:00,86.34,86.35,86.28,86.34,80824.0,76.0632,76.072,76.0103,76.0632,80824.0
2018-03-12 15:40:00,86.33,86.38,86.33,86.38,250640.0,76.0544,76.0984,76.0544,76.0984,250640.0
2018-03-12 15:45:00,86.38,86.44,86.36,86.41,134330.0,76.0984,76.1513,76.0808,76.1249,134330.0
2018-03-12 15:50:00,86.4,86.4,86.25,86.27,112140.0,76.1161,76.1161,75.9839,76.0015,112140.0
2018-03-12 15:55:00,86.26,86.3,86.13,86.13,476585.0,75.9927,76.028,75.8782,75.8782,476585.0
2018-03-13 09:30:00,86.47,86.61,86.47,86.56,101120.0,76.1777,76.3011,76.1777,76.257,101120.0
2018-03-13 09:35:00,86.55,86.57,86.4,86.5,82998.0,76.2482,76.2658,76.1161,76.2042,82998.0
2018-03-13 09:40:00,86.5,86.66,86.49,86.65,66035.0,76.2042,76.3451,76.1953,76.3363,66035.0
2018-03-13 09:45:00,86.67,86.8,86.66,86.79,67422.0,76.3539,76.4684,76.3451,76.4596,67422.0
2018-03-13 09:50:00,86.79,86.8,86.74,86.75,21676.0,76.4596,76.4684,76.4156,76.4244,21676.0
2018-03-13 09:55:00,86.76,86.77,86.71,86.71,34682.0,76.4332,76.442,76.3892,76.3892,34682.0
2018-03-13 10:00:00,86.71,86.71,86.57,86.6,79170.0,76.3892,76.3892,76.2658,76.2923,79170.0
2018-03-13 10:05:00,86.59,86.7,86.58,86.68,32195.0,76.2834,76.3804,76.2746,76.3627,32195.0
2018-03-13 10:10:00,86.68,86.77,86.68,86.75,28201.0,76.3627,76.442,76.3627,76.4244,28201.0
2018-03-13 10:15:00,86.76,86.85,86.7,86.81,36579.0,76.4332,76.5125,76.3804,76.4773,36579.0
2018-03-13 10:20:00,86.81,86.82,86.77,86.79,21750.0,76.4773,76.4861,76.442,76.4596,21750.0
2018-03-13 10:25:00,86.78,86.8,86.71,86.71,19618.0,76.4508,76.4684,76.3892,76.3892,19618.0
2018-03-13 10:30:00,86.71,86.71,86.59,86.59,22569.0,76.3892,76.3892,76.2834,76.2834,22569.0
2018-03-13 10:35:00,86.58,86.62,86.54,86.59,63879.0,76.2746,76.3099,76.2394,76.2834,63879.0
2018-03-13 10:40:00,86.6,86.78,86.6,86.77,79071.0,76.2923,76.4508,76.2923,76.442,79071.0
2018-03-13 10:45:00,86.76,86.79,86.74,86.77,27347.0,76.4332,76.4596,76.4156,76.442,27347.0
2018-03-13 10:50:00,86.76,86.76,86.67,86.68,46807.0,76.4332,76.4332,76.3539,76.3627,46807.0
2018-03-13 10:55:00,86.68,86.72,86.62,86.64,66749.0,76.3627,76.398,76.3099,76.3275,66749.0
2018-03-13 11:00:00,86.65,86.66,86.57,86.63,62643.0,76.3363,76.3451,76.2658,76.3187,62643.0
2018-03-13 11:05:00,86.63,86.67,86.57,86.62,42357.0,76.3187,76.3539,76.2658,76.3099,42357.0
2018-03-13 11:10:00,86.62,86.66,86.56,86.66,91970.0,76.3099,76.3451,76.257,76.3451,91970.0
2018-03-13 11:15:00,86.66,86.73,86.6,86.73,86909.0,76.3451,76.4068,76.2923,76.4068,86909.0
2018-03-13 11:20:00,86.73,86.76,86.68,86.71,32669.0,76.4068,76.4332,76.3627,76.3892,32669.0
2018-03-13 11:25:00,86.7,86.7,86.61,86.65,55825.0,76.3804,76.3804,76.3011,76.3363,55825.0
2018-03-13 11:30:00,86.65,86.71,86.58,86.59,37363.0,76.3363,76.3892,76.2746,76.2834,37363.0
2018-03-13 11:35:00,86.59,86.65,86.58,86.64,34155.0,76.2834,76.3363,76.2746,76.3275,34155.0
2018-03-13 11:40:00,86.65,86.72,86.63,86.66,26752.0,76.3363,76.398,76.3187,76.3451,26752.0
2018-03-13 11:45:00,86.66,86.7,86.65,86.7,43776.0,76.3451,76.3804,76.3363,76.3804,43776.0
2018-03-13 11:50:00,86.7,86.71,86.61,86.64,294446.0,76.3804,76.3892,76.3011,76.3275,294446.0
2018-03-13 11:55:00,86.64,86.65,86.52,86.55,252880.0,76.3275,76.3363,76.2218,76.2482,252880.0
2018-03-13 12:00:00,86.56,86.59,86.31,86.31,117835.0,76.257,76.2834,76.0368,76.0368,117835.0
2018-03-13 12:05:00,86.3,86.41,86.27,86.35,105763.0,76.028,76.1249,76.0015,76.072,105763.0
2018-03-13 12:10:00,86.34,86.37,86.3,86.35,39804.0,76.0632,76.0896,76.028,76.072,39804.0
2018-03-13 12:15:00,86.36,86.46,86.36,86.45,20512.0,76.0808,76.1689,76.0808,76.1601,20512.0
2018-03-13 12:20:00,86.45,86.48,86.35,86.35,26670.0,76.1601,76.1865,76.072,76.072,26670.0
2018-03-13 12:25:00,86.36,86.39,86.31,86.39,15301.0,76.0808,76.1072,76.0368,76.1072,15301.0
2018-03-13 12:30:00,86.39,86.49,86.38,86.49,20153.0,76.1072,76.1953,76.0984,76.1953,20153.0
2018-03-13 12:35:00,86.49,86.55,86.46,86.54,51344.0,76.1953,76.2482,76.1689,76.2394,51344.0
2018-03-13 12:40:00,86.53,86.53,86.42,86.46,37714.0,76.2306,76.2306,76.1337,76.1689,37714.0
2018-03-13 12:45:00,86.45,86.53,86.39,86.48,37017.0,76.1601,76.2306,76.1072,76.1865,37017.0
2018-03-13 12:50:00,86.48,86.54,86.47,86.53,130134.0,76.1865,76.2394,76.1777,76.2306,130134.0
2018-03-13 12:55:00,86.54,86.56,86.49,86.49,59549.0,76.2394,76.257,76.1953,76.1953,59549.0
2018-03-13 13:00:00,86.5,86.6,86.49,86.59,18695.0,76.2042,76.2923,76.1953,76.2834,18695.0
2018-03-13 13:05:00,86.58,86.62,86.55,86.58,31471.0,76.2746,76.3099,76.2482,76.2746,31471.0
2018-03-13 13:10:00,86.59,86.62,86.56,86.59,23429.0,76.2834,76.3099,76.257,76.2834,23429.0
2018-03-13 13:15:00,86.6,86.6,86.54,86.57,27445.0,76.2923,76.2923,76.2394,76.2658,27445.0
2018-03-13 13:20:00,86.56,86.6,86.51,86.54,17022.0,76.257,76.2923,76.213,76.2394,17022.0
2018-03-13 13:25:00,86.54,86.56,86.5,86.53,62512.0,76.2394,76.257,76.2042,76.2306,62512.0
2018-03-13 13:30:00,86.53,86.6,86.52,86.58,18072.0,76.2306,76.2923,76.2218,76.2746,18072.0
2018-03-13 13:35:00,86.58,86.62,86.55,86.61,96743.0,76.2746,76.3099,76.2482,76.3011,96743.0
2018-03-13 13:40:00,86.6,86.61,86.51,86.51,32711.0,76.2923,76.3011,76.213,76.213,32711.0
2018-03-13 13:45:00,86.52,86.53,86.46,86.49,40103.0,76.2218,76.2306,76.1689,76.1953,40103.0
2018-03-13 13:50:00,86.48,86.51,86.44,86.48,13939.0,76.1865,76.213,76.1513,76.1865,13939.0
2018-03-13 13:55:00,86.47,86.48,86.39,86.43,22770.0,76.1777,76.1865,76.1072,76.1425,22770.0
2018-03-13 14:00:00,86.42,86.51,86.4,86.48,39009.0,76.1337,76.213,76.1161,76.1865,39009.0
2018-03-13 14:05:00,86.49,86.49,86.43,86.43,27500.0,76.1953,76.1953,76.1425,76.1425,27500.0
2018-03-13 14:10:00,86.43,86.45,86.3,86.32,58176.0,76.1425,76.1601,76.028,76.0456,58176.0
2018-03-13 14:15:00,86.33,86.37,86.31,86.36,72687.0,76.0544,76.0896,76.0368,76.0808,72687.0
2018-03-13 14:20:00,86.36,86.37,86.34,86.36,23078.0,76.0808,76.0896,76.0632,76.0808,23078.0
2018-03-13 14:25:00,86.37,86.4,86.3,86.31,19112.0,76.0896,76.1161,76.028,76.0368,19112.0
2018-03-13 14:30:00,86.32,86.43,86.3,86.42,28271.0,76.0456,76.1425,76.028,76.1337,28271.0
2018-03-13 14:35:00,86.41,86.41,86.31,86.34,30653.0,76.1249,76.1249,76.0368,76.0632,30653.0
2018-03-13 14:40:00,86.33,86.34,86.22,86.23,80062.0,76.0544,76.0632,75.9575,75.9663,80062.0
2018-03-13 14:45:00,86.23,86.3,86.22,86.23,37527.0,75.9663,76.028,75.9575,75.9663,37527.0
2018-03-13 14:50:00,86.23,86.25,86.17,86.25,64289.0,75.9663,75.9839,75.9134,75.9839,64289.0
2018-03-13 14:55:00,86.24,86.29,86.19,86.29,33558.0,75.9751,76.0192,75.9311,76.0192,33558.0
2018-03-13 15:00:00,86.29,86.37,86.15,86.18,78493.0,76.0192,76.0896,75.8958,75.9222,78493.0
2018-03-13 15:05:00,86.17,86.26,86.15,86.22,53440.0,75.9134,75.9927,75.8958,75.9575,53440.0
2018-03-13 15:10:00,86.23,86.28,86.18,86.26,109259.0,75.9663,76.0103,75.9222,75.9927,109259.0
2018-03-13 15:15:00,86.25,86.29,86.2,86.24,58559.0,75.9839,76.0192,75.9399,75.9751,58559.0
2018-03-13 15:20:00,86.24,86.24,86.11,86.17,53497.0,75.9751,75.9751,75.8606,75.9134,53497.0
2018-03-13 15:25:00,86.17,86.22,86.12,86.16,56488.0,75.9134,75.9575,75.8694,75.9046,56488.0
2018-03-13 15:30:00,86.16,86.26,86.16,86.2,48954.0,75.9046,75.9927,75.9046,75.9399,48954.0
2018-03-13 15:35:00,86.2,86.3,86.13,86.15,90634.0,75.9399,76.028,75.8782,75.8958,90634.0
2018-03-13 15:40:00,86.15,86.17,86.06,86.16,214274.0,75.8958,75.9134,75.8165,75.9046,214274.0
2018-03-13 15:45:00,86.16,86.2,86.09,86.11,406203.0,75.9046,75.9399,75.843,75.8606,406203.0
2018-03-13 15:50:00,86.12,86.36,86.12,86.31,351096.0,75.8694,76.0808,75.8694,76.0368,351096.0
2018-03-13 15:55:00,86.3,86.35,86.23,86.26,688806.0,76.028,76.072,75.9663,75.9927,688806.0
2018-03-14 09:30:00,86.55,86.7,86.5,86.59,82652.0,76.2482,76.3804,76.2042,76.2834,82652.0
2018-03-14 09:35:00,86.58,86.74,86.53,86.67,83427.0,76.2746,76.4156,76.2306,76.3539,83427.0
2018-03-14 09:40:00,86.64,86.67,86.53,86.53,382807.0,76.3275,76.3539,76.2306,76.2306,382807.0
2018-03-14 09:45:00,86.53,86.67,86.52,86.59,40922.0,76.2306,76.3539,76.2218,76.2834,40922.0
2018-03-14 09:50:00,86.59,86.73,86.54,86.69,39184.0,76.2834,76.4068,76.2394,76.3715,39184.0
2018-03-14 09:55:00,86.71,86.73,86.64,86.68,19622.0,76.3892,76.4068,76.3275,76.3627,19622.0
2018-03-14 10:00:00,86.69,86.75,86.66,86.7,54385.0,76.3715,76.4244,76.3451,76.3804,54385.0
2018-03-14 10:05:00,86.69,86.72,86.66,86.66,45290.0,76.3715,76.398,76.3451,76.3451,45290.0
2018-03-14 10:10:00,86.65,86.66,86.42,86.47,123053.0,76.3363,76.3451,76.1337,76.1777,123053.0
2018-03-14 10:15:00,86.48,86.51,86.38,86.38,74366.0,76.1865,76.213,76.0984,76.0984,74366.0
2018-03-14 10:20:00,86.39,86.46,86.34,86.45,75202.0,76.1072,76.1689,76.0632,76.1601,75202.0
2018-03-14 10:25:00,86.45,86.49,86.41,86.44,82054.0,76.1601,76.1953,76.1249,76.1513,82054.0
2018-03-14 10:30:00,86.44,86.53,86.42,86.49,39379.0,76.1513,76.2306,76.1337,76.1953,39379.0
2018-03-14 10:35:00,86.49,86.5,86.38,86.46,32678.0,76.1953,76.2042,76.0984,76.1689,32678.0
2018-03-14 10:40:00,86.45,86.51,86.37,86.44,175136.0,76.1601,76.213,76.0896,76.1513,175136.0
2018-03-14 10:45:00,86.44,86.5,86.43,86.45,19457.0,76.1513,76.2042,76.1425,76.1601,19457.0
2018-03-14 10:50:00,86.45,86.46,86.38,86.4,26663.0,76.1601,76.1689,76.0984,76.1161,26663.0
2018-03-14 10:55:00,86.39,86.49,86.35,86.37,56384.0,76.1072,76.1953,76.072,76.0896,56384.0
2018-03-14 11:00:00,86.38,86.43,86.29,86.31,88859.0,76.0984,76.1425,76.0192,76.0368,88859.0
2018-03-14 11:05:00,86.31,86.33,86.25,86.31,46833.0,76.0368,76.0544,75.9839,76.0368,46833.0
2018-03-14 11:10:00,86.31,86.32,86.23,86.24,31318.0,76.0368,76.0456,75.9663,75.9751,31318.0
2018-03-14 11:15:00,86.24,86.34,86.23,86.31,51788.0,75.9751,76.0632,75.9663,76.0368,51788.0
2018-03-14 11:20:00,86.31,86.33,86.26,86.32,95486.0,76.0368,76.0544,75.9927,76.0456,95486.0
2018-03-14 11:25:00,86.33,86.37,86.3,86.36,48248.0,76.0544,76.0896,76.028,76.0808,48248.0
2018-03-14 11:30:00,86.36,86.42,86.29,86.29,41618.0,76.0808,76.1337,76.0192,76.0192,41618.0
2018-03-14 11:35:00,86.29,86.29,85.98,86.05,437787.0,76.0192,76.0192,75.746,75.8077,437787.0
2018-03-14 11:40:00,86.04,86.1,85.96,86.07,84445.0,75.7989,75.8518,75.7284,75.8253,84445.0
2018-03-14 11:45:00,86.08,86.09,85.93,85.94,27782.0,75.8341,75.843,75.702,75.7108,27782.0
2018-03-14 11:50:00,85.95,86.09,85.95,85.97,101971.0,75.7196,75.843,75.7196,75.7372,101971.0
2018-03-14 11:55:00,85.98,86.04,85.88,85.94,110525.0,75.746,75.7989,75.658,75.7108,110525.0
2018-03-14 12:00:00,85.95,86.0,85.89,85.94,113581.0,75.7196,75.7637,75.6668,75.7108,113581.0
2018-03-14 12:05:00,85.94,85.94,85.79,85.79,137972.0,75.7108,75.7108,75.5787,75.5787,137972.0
2018-03-14 12:10:00,85.79,85.89,85.78,85.84,194017.0,75.5787,75.6668,75.5699,75.6227,194017.0
2018-03-14 12:15:00,85.84,85.95,85.84,85.92,109418.0,75.6227,75.7196,75.6227,75.6932,109418.0
2018-03-14 12:20:00,85.91,85.95,85.87,85.88,131658.0,75.6844,75.7196,75.6491,75.658,131658.0
2018-03-14 12:25:00,85.87,85.88,85.78,85.81,104821.0,75.6491,75.658,75.5699,75.5963,104821.0
2018-03-14 12:30:00,85.81,85.88,85.8,85.85,101886.0,75.5963,75.658,75.5875,75.6315,101886.0
2018-03-14 12:35:00,85.84,85.98,85.84,85.9,79554.0,75.6227,75.746,75.6227,75.6756,79554.0
2018-03-14 12:40:00,85.9,85.92,85.83,85.87,89850.0,75.6756,75.6932,75.6139,75.6491,89850.0
2018-03-14 12:45:00,85.87,85.97,85.78,85.81,129093.0,75.6491,75.7372,75.5699,75.5963,129093.0
2018-03-14 12:50:00,85.81,85.82,85.73,85.78,123749.0,75.5963,75.6051,75.5258,75.5699,123749.0
2018-03-14 12:55:00,85.78,85.81,85.7,85.75,96852.0,75.5699,75.5963,75.4994,75.5434,96852.0
2018-03-14 13:00:00,85.74,85.74,85.6,85.67,140055.0,75.5346,75.5346,75.4113,75.4729,140055.0
2018-03-14 13:05:00,85.66,85.72,85.64,85.68,102533.0,75.4641,75.517,75.4465,75.4818,102533.0
2018-03-14 13:10:00,85.69,85.7,85.56,85.57,83381.0,75.4906,75.4994,75.376,75.3849,83381.0
2018-03-14 13:15:00,85.57,85.65,85.55,85.65,117322.0,75.3849,75.4553,75.3672,75.4553,117322.0
2018-03-14 13:20:00,85.64,85.69,85.62,85.67,82264.0,75.4465,75.4906,75.4289,75.4729,82264.0
2018-03-14 13:25:00,85.68,85.7,85.57,85.6,65386.0,75.4818,75.4994,75.3849,75.4113,65386.0
2018-03-14 13:30:00,85.6,85.73,85.59,85.72,104590.0,75.4113,75.5258,75.4025,75.517,104590.0
2018-03-14 13:35:00,85.72,85.74,85.69,85.72,75044.0,75.517,75.5346,75.4906,75.517,75044.0
2018-03-14 13:40:00,85.73,85.79,85.72,85.78,71149.0,75.5258,75.5787,75.517,75.5699,71149.0
2018-03-14 13:45:00,85.78,85.92,85.78,85.9,103640.0,75.5699,75.6932,75.5699,75.6756,103640.0
2018-03-14 13:50:00,85.91,86.04,85.9,85.99,40642.0,75.6844,75.7989,75.6756,75.7549,40642.0
2018-03-14 13:55:00,85.98,86.0,85.93,85.95,26312.0,75.746,75.7637,75.702,75.7196,26312.0
2018-03-14 14:00:00,85.95,85.99,85.91,85.94,43813.0,75.7196,75.7549,75.6844,75.7108,43813.0
2018-03-14 14:05:00,85.95,85.99,85.92,85.96,17550.0,75.7196,75.7549,75.6932,75.7284,17550.0
2018-03-14 14:10:00,85.96,85.97,85.84,85.87,27726.0,75.7284,75.7372,75.6227,75.6491,27726.0
2018-03-14 14:15:00,85.87,85.9,85.8,85.8,27093.0,75.6491,75.6756,75.5875,75.5875,27093.0
2018-03-14 14:20:00,85.81,85.9,85.79,85.89,23778.0,75.5963,75.6756,75.5787,75.6668,23778.0
2018-03-14 14:25:00,85.9,85.92,85.85,85.91,18907.0,75.6756,75.6932,75.6315,75.6844,18907.0
2018-03-14 14:30:00,85.91,85.96,85.88,85.95,25235.0,75.6844,75.7284,75.658,75.7196,25235.0
2018-03-14 14:35:00,85.96,85.97,85.68,85.72,68989.0,75.7284,75.7372,75.4818,75.517,68989.0
2018-03-14 14:40:00,85.72,85.72,85.57,85.57,75335.0,75.517,75.517,75.3849,75.3849,75335.0
2018-03-14 14:45:00,85.58,85.73,85.55,85.72,107757.0,75.3937,75.5258,75.3672,75.517,107757.0
2018-03-14 14:50:00,85.72,85.78,85.66,85.73,56273.0,75.517,75.5699,75.4641,75.5258,56273.0
2018-03-14 14:55:00,85.73,85.87,85.71,85.83,55699.0,75.5258,75.6491,75.5082,75.6139,55699.0
2018-03-14 15:00:00,85.84,85.85,85.76,85.78,54367.0,75.6227,75.6315,75.5522,75.5699,54367.0
2018-03-14 15:05:00,85.78,85.86,85.77,85.79,94572.0,75.5699,75.6403,75.561,75.5787,94572.0
2018-03-14 15:10:00,85.79,85.8,85.64,85.75,73707.0,75.5787,75.5875,75.4465,75.5434,73707.0
2018-03-14 15:15:00,85.74,85.88,85.65,85.72,154589.0,75.5346,75.658,75.4553,75.517,154589.0
2018-03-14 15:20:00,85.73,85.81,85.63,85.76,179602.0,75.5258,75.5963,75.4377,75.5522,179602.0
2018-03-14 15:25:00,85.76,85.76,85.66,85.68,134875.0,75.5522,75.5522,75.4641,75.4818,134875.0
2018-03-14 15:30:00,85.68,85.75,85.63,85.64,200584.0,75.4818,75.5434,75.4377,75.4465,200584.0
2018-03-14 15:35:00,85.64,85.74,85.64,85.71,167135.0,75.4465,75.5346,75.4465,75.5082,167135.0
2018-03-14 15:40:00,85.71,85.71,85.61,85.69,220299.0,75.5082,75.5082,75.4201,75.4906,220299.0
2018-03-14 15:45:00,85.69,85.8,85.68,85.79,250457.0,75.4906,75.5875,75.4818,75.5787,250457.0
2018-03-14 15:50:00,85.79,85.81,85.7,85.79,398118.0,75.5787,75.5963,75.4994,75.5787,398118.0
2018-03-14 15:55:00,85.79,85.83,85.72,85.82,1189529.0,75.5787,75.6139,75.517,75.6051,1189529.0
2018-03-15 09:30:00,86.13,86.13,85.86,86.08,153621.0,75.8782,75.8782,75.6403,75.8341,153621.0
2018-03-15 09:35:00,86.07,86.14,85.98,86.08,73276.0,75.8253,75.887,75.746,75.8341,73276.0
2018-03-15 09:40:00,86.08,86.08,85.96,85.97,48258.0,75.8341,75.8341,75.7284,75.7372,48258.0
2018-03-15 09:45:00,85.98,86.05,85.95,86.03,60467.0,75.746,75.8077,75.7196,75.7901,60467.0
2018-03-15 09:50:00,86.03,86.13,86.01,86.02,49895.0,75.7901,75.8782,75.7725,75.7813,49895.0
2018-03-15 09:55:00,86.01,86.04,85.94,85.97,31784.0,75.7725,75.7989,75.7108,75.7372,31784.0
2018-03-15 10:00:00,85.97,86.05,85.92,86.04,67855.0,75.7372,75.8077,75.6932,75.7989,67855.0
2018-03-15 10:05:00,86.03,86.06,85.98,86.04,63852.0,75.7901,75.8165,75.746,75.7989,63852.0
2018-03-15 10:10:00,86.04,86.14,86.04,86.09,112686.0,75.7989,75.887,75.7989,75.843,112686.0
2018-03-15 10:15:00,86.1,86.16,86.06,86.06,143499.0,75.8518,75.9046,75.8165,75.8165,143499.0
2018-03-15 10:20:00,86.05,86.08,86.01,86.04,36660.0,75.8077,75.8341,75.7725,75.7989,36660.0
2018-03-15 10:25:00,86.03,86.17,86.02,86.14,109786.0,75.7901,75.9134,75.7813,75.887,109786.0
2018-03-15 10:30:00,86.15,86.18,86.02,86.05,30071.0,75.8958,75.9222,75.7813,75.8077,30071.0
2018-03-15 10:35:00,86.06,86.07,85.97,86.03,76425.0,75.8165,75.8253,75.7372,75.7901,76425.0
2018-03-15 10:40:00,86.02,86.06,85.97,86.02,35484.0,75.7813,75.8165,75.7372,75.7813,35484.0
2018-03-15 10:45:00,86.02,86.08,85.98,86.05,31586.0,75.7813,75.8341,75.746,75.8077,31586.0
2018-03-15 10:50:00,86.06,86.07,85.99,86.0,24401.0,75.8165,75.8253,75.7549,75.7637,24401.0
2018-03-15 10:55:00,86.0,86.1,85.99,86.06,29301.0,75.7637,75.8518,75.7549,75.8165,29301.0
2018-03-15 11:00:00,86.06,86.2,86.05,86.16,81570.0,75.8165,75.9399,75.8077,75.9046,81570.0
2018-03-15 11:05:00,86.16,86.19,86.14,86.17,84831.0,75.9046,75.9311,75.887,75.9134,84831.0
2018-03-15 11:10:00,86.17,86.28,86.17,86.27,58819.0,75.9134,76.0103,75.9134,76.0015,58819.0
2018-03-15 11:15:00,86.27,86.27,86.21,86.25,162299.0,76.0015,76.0015,75.9487,75.9839,162299.0
2018-03-15 11:20:00,86.25,86.28,86.21,86.27,32580.0,75.9839,76.0103,75.9487,76.0015,32580.0
2018-03-15 11:25:00,86.27,86.34,86.25,86.33,79745.0,76.0015,76.0632,75.9839,76.0544,79745.0
2018-03-15 11:30:00,86.33,86.34,86.3,86.33,252988.0,76.0544,76.0632,76.028,76.0544,252988.0
2018-03-15 11:35:00,86.33,86.38,86.32,86.34,48095.0,76.0544,76.0984,76.0456,76.0632,48095.0
2018-03-15 11:40:00,86.34,86.34,86.26,86.27,72198.0,76.0632,76.0632,75.9927,76.0015,72198.0
2018-03-15 11:45:00,86.27,86.32,86.26,86.28,52615.0,76.0015,76.0456,75.9927,76.0103,52615.0
2018-03-15 11:50:00,86.27,86.28,86.12,86.12,49088.0,76.0015,76.0103,75.8694,75.8694,49088.0
2018-03-15 11:55:00,86.12,86.15,86.08,86.15,78052.0,75.8694,75.8958,75.8341,75.8958,78052.0
2018-03-15 12:00:00,86.15,86.21,86.14,86.16,63908.0,75.8958,75.9487,75.887,75.9046,63908.0
2018-03-15 12:05:00,86.17,86.23,86.16,86.19,66735.0,75.9134,75.9663,75.9046,75.9311,66735.0
2018-03-15 12:10:00,86.18,86.2,86.1,86.14,169596.0,75.9222,75.9399,75.8518,75.887,169596.0
2018-03-15 12:15:00,86.15,86.16,86.1,86.12,35639.0,75.8958,75.9046,75.8518,75.8694,35639.0
2018-03-15 12:20:00,86.11,86.13,86.07,86.08,28210.0,75.8606,75.8782,75.8253,75.8341,28210.0
2018-03-15 12:25:00,86.08,86.12,86.06,86.08,27485.0,75.8341,75.8694,75.8165,75.8341,27485.0
2018-03-15 12:30:00,86.08,86.11,85.98,86.01,71471.0,75.8341,75.8606,75.746,75.7725,71471.0
2018-03-15 12:35:00,86.02,86.05,85.94,85.95,83098.0,75.7813,75.8077,75.7108,75.7196,83098.0
2018-03-15 12:40:00,85.95,86.03,85.93,86.03,25633.0,75.7196,75.7901,75.702,75.7901,25633.0
2018-03-15 12:45:00,86.04,86.05,85.98,85.98,26966.0,75.7989,75.8077,75.746,75.746,26966.0
2018-03-15 12:50:00,85.98,86.11,85.98,86.03,54171.0,75.746,75.8606,75.746,75.7901,54171.0
2018-03-15 12:55:00,86.02,86.03,85.98,85.99,19871.0,75.7813,75.7901,75.746,75.7549,19871.0
2018-03-15 13:00:00,85.98,86.06,85.98,86.06,16808.0,75.746,75.8165,75.746,75.8165,16808.0
2018-03-15 13:05:00,86.05,86.05,85.97,86.0,13749.0,75.8077,75.8077,75.7372,75.7637,13749.0
2018-03-15 13:10:00,86.0,86.01,85.96,85.99,35427.0,75.7637,75.7725,75.7284,75.7549,35427.0
2018-03-15 13:15:00,85.99,86.01,85.87,85.88,50561.0,75.7549,75.7725,75.6491,75.658,50561.0
2018-03-15 13:20:00,85.88,85.97,85.88,85.94,32416.0,75.658,75.7372,75.658,75.7108,32416.0
2018-03-15 13:25:00,85.94,86.0,85.92,85.99,26770.0,75.7108,75.7637,75.6932,75.7549,26770.0
2018-03-15 13:30:00,85.98,86.01,85.94,85.94,20189.0,75.746,75.7725,75.7108,75.7108,20189.0
2018-03-15 13:35:00,85.95,85.97,85.9,85.94,21582.0,75.7196,75.7372,75.6756,75.7108,21582.0
2018-03-15 13:40:00,85.93,85.93,85.89,85.89,12776.0,75.702,75.702,75.6668,75.6668,12776.0
2018-03-15 13:45:00,85.89,85.89,85.74,85.78,185645.0,75.6668,75.6668,75.5346,75.5699,185645.0
2018-03-15 13:50:00,85.78,85.81,85.74,85.79,36875.0,75.5699,75.5963,75.5346,75.5787,36875.0
2018-03-15 13:55:00,85.78,85.79,85.64,85.65,88638.0,75.5699,75.5787,75.4465,75.4553,88638.0
2018-03-15 14:00:00,85.65,85.7,85.59,85.69,28750.0,75.4553,75.4994,75.4025,75.4906,28750.0
2018-03-15 14:05:00,85.68,85.75,85.67,85.73,23243.0,75.4818,75.5434,75.4729,75.5258,23243.0
2018-03-15 14:10:00,85.74,85.74,85.64,85.67,52422.0,75.5346,75.5346,75.4465,75.4729,52422.0
2018-03-15 14:15:00,85.68,85.75,85.68,85.71,28025.0,75.4818,75.5434,75.4818,75.5082,28025.0
2018-03-15 14:20:00,85.7,85.73,85.68,85.69,29269.0,75.4994,75.5258,75.4818,75.4906,29269.0
2018-03-15 14:25:00,85.7,85.74,85.63,85.66,34767.0,75.4994,75.5346,75.4377,75.4641,34767.0
2018-03-15 14:30:00,85.65,85.71,85.63,85.67,27840.0,75.4553,75.5082,75.4377,75.4729,27840.0
2018-03-15 14:35:00,85.65,85.71,85.64,85.66,330931.0,75.4553,75.5082,75.4465,75.4641,330931.0
2018-03-15 14:40:00,85.67,85.7,85.6,85.6,125618.0,75.4729,75.4994,75.4113,75.4113,125618.0
2018-03-15 14:45:00,85.6,85.67,85.59,85.62,148813.0,75.4113,75.4729,75.4025,75.4289,148813.0
2018-03-15 14:50:00,85.63,85.64,85.58,85.62,22553.0,75.4377,75.4465,75.3937,75.4289,22553.0
2018-03-15 14:55:00,85.62,85.74,85.62,85.73,115629.0,75.4289,75.5346,75.4289,75.5258,115629.0
2018-03-15 15:00:00,85.73,85.76,85.69,85.72,58526.0,75.5258,75.5522,75.4906,75.517,58526.0
2018-03-15 15:05:00,85.72,85.8,85.71,85.77,54469.0,75.517,75.5875,75.5082,75.561,54469.0
2018-03-15 15:10:00,85.77,85.78,85.68,85.69,64733.0,75.561,75.5699,75.4818,75.4906,64733.0
2018-03-15 15:15:00,85.69,85.75,85.64,85.67,76665.0,75.4906,75.5434,75.4465,75.4729,76665.0
2018-03-15 15:20:00,85.68,85.82,85.68,85.79,114289.0,75.4818,75.6051,75.4818,75.5787,114289.0
2018-03-15 15:25:00,85.79,85.8,85.75,85.8,66822.0,75.5787,75.5875,75.5434,75.5875,66822.0
2018-03-15 15:30:00,85.8,85.82,85.75,85.79,125165.0,75.5875,75.6051,75.5434,75.5787,125165.0
2018-03-15 15:35:00,85.79,85.83,85.75,85.75,90163.0,75.5787,75.6139,75.5434,75.5434,90163.0
2018-03-15 15:40:00,85.75,85.8,85.75,85.75,46955.0,75.5434,75.5875,75.5434,75.5434,46955.0
2018-03-15 15:45:00,85.74,85.82,85.73,85.81,76982.0,75.5346,75.6051,75.5258,75.5963,76982.0
2018-03-15 15:50:00,85.81,85.81,85.73,85.74,94088.0,75.5963,75.5963,75.5258,75.5346,94088.0
2018-03-15 15:55:00,85.73,85.79,85.7,85.71,303573.0,75.5258,75.5787,75.4994,75.5082,303573.0
2018-03-16 09:30:00,85.38,85.85,85.38,85.57,166094.0,75.4814,75.8969,75.4814,75.6494,166094.0
2018-03-16 09:35:00,85.58,85.75,85.54,85.61,74945.0,75.6582,75.8085,75.6229,75.6848,74945.0
2018-03-16 09:40:00,85.61,85.75,85.59,85.75,56803.0,75.6848,75.8085,75.6671,75.8085,56803.0
2018-03-16 09:45:00,85.75,85.81,85.7,85.73,64846.0,75.8085,75.8616,75.7643,75.7909,64846.0
2018-03-16 09:50:00,85.73,85.8,85.67,85.75,57569.0,75.7909,75.8527,75.7378,75.8085,57569.0
2018-03-16 09:55:00,85.76,85.79,85.68,85.71,82082.0,75.8174,75.8439,75.7467,75.7732,82082.0
2018-03-16 10:00:00,85.7,85.76,85.6,85.6,49484.0,75.7643,75.8174,75.6759,75.6759,49484.0
2018-03-16 10:05:00,85.6,85.67,85.57,85.58,42891.0,75.6759,75.7378,75.6494,75.6582,42891.0
2018-03-16 10:10:00,85.57,85.65,85.55,85.64,53441.0,75.6494,75.7201,75.6317,75.7113,53441.0
2018-03-16 10:15:00,85.65,85.72,85.63,85.72,51914.0,75.7201,75.782,75.7025,75.782,51914.0
2018-03-16 10:20:00,85.72,85.76,85.66,85.73,88530.0,75.782,75.8174,75.729,75.7909,88530.0
2018-03-16 10:25:00,85.73,85.74,85.66,85.7,26546.0,75.7909,75.7997,75.729,75.7643,26546.0
2018-03-16 10:30:00,85.7,85.73,85.67,85.67,60144.0,75.7643,75.7909,75.7378,75.7378,60144.0
2018-03-16 10:35:00,85.67,85.73,85.64,85.72,196127.0,75.7378,75.7909,75.7113,75.782,196127.0
2018-03-16 10:40:00,85.72,85.72,85.62,85.63,125208.0,75.782,75.782,75.6936,75.7025,125208.0
2018-03-16 10:45:00,85.63,85.68,85.61,85.61,31460.0,75.7025,75.7467,75.6848,75.6848,31460.0
2018-03-16 10:50:00,85.62,85.7,85.6,85.67,48241.0,75.6936,75.7643,75.6759,75.7378,48241.0
2018-03-16 10:55:00,85.67,85.69,85.64,85.69,65151.0,75.7378,75.7555,75.7113,75.7555,65151.0
2018-03-16 11:00:00,85.68,85.74,85.65,85.73,41789.0,75.7467,75.7997,75.7201,75.7909,41789.0
2018-03-16 11:05:00,85.73,85.73,85.61,85.62,42271.0,75.7909,75.7909,75.6848,75.6936,42271.0
2018-03-16 11:10:00,85.62,85.69,85.6,85.66,38347.0,75.6936,75.7555,75.6759,75.729,38347.0
2018-03-16 11:15:00,85.67,85.69,85.63,85.67,35651.0,75.7378,75.7555,75.7025,75.7378,35651.0
2018-03-16 11:20:00,85.66,85.7,85.65,85.69,22108.0,75.729,75.7643,75.7201,75.7555,22108.0
2018-03-16 11:25:00,85.69,85.73,85.65,85.72,56015.0,75.7555,75.7909,75.7201,75.782,56015.0
2018-03-16 11:30:00,85.72,85.78,85.7,85.76,58188.0,75.782,75.8351,75.7643,75.8174,58188.0
2018-03-16 11:35:00,85.76,85.76,85.68,85.71,66717.0,75.8174,75.8174,75.7467,75.7732,66717.0
2018-03-16 11:40:00,85.71,85.72,85.63,85.65,30186.0,75.7732,75.782,75.7025,75.7201,30186.0
2018-03-16 11:45:00,85.66,85.72,85.65,85.67,28679.0,75.729,75.782,75.7201,75.7378,28679.0
2018-03-16 11:50:00,85.67,85.72,85.66,85.71,123964.0,75.7378,75.782,75.729,75.7732,123964.0
2018-03-16 11:55:00,85.71,85.72,85.64,85.67,127837.0,75.7732,75.782,75.7113,75.7378,127837.0
2018-03-16 12:00:00,85.67,85.69,85.63,85.64,42684.0,75.7378,75.7555,75.7025,75.7113,42684.0
2018-03-16 12:05:00,85.64,85.65,85.56,85.62,31522.0,75.7113,75.7201,75.6406,75.6936,31522.0
2018-03-16 12:10:00,85.62,85.64,85.55,85.63,39394.0,75.6936,75.7113,75.6317,75.7025,39394.0
2018-03-16 12:15:00,85.64,85.66,85.61,85.65,179091.0,75.7113,75.729,75.6848,75.7201,179091.0
2018-03-16 12:20:00,85.65,85.69,85.64,85.69,29046.0,75.7201,75.7555,75.7113,75.7555,29046.0
2018-03-16 12:25:00,85.68,85.71,85.64,85.65,26927.0,75.7467,75.7732,75.7113,75.7201,26927.0
2018-03-16 12:30:00,85.64,85.67,85.6,85.62,32313.0,75.7113,75.7378,75.6759,75.6936,32313.0
2018-03-16 12:35:00,85.62,85.71,85.61,85.64,18634.0,75.6936,75.7732,75.6848,75.7113,18634.0
2018-03-16 12:40:00,85.64,85.74,85.62,85.7,69554.0,75.7113,75.7997,75.6936,75.7643,69554.0
2018-03-16 12:45:00,85.7,85.75,85.67,85.75,22397.0,75.7643,75.8085,75.7378,75.8085,22397.0
2018-03-16 12:50:00,85.76,85.78,85.71,85.74,124806.0,75.8174,75.8351,75.7732,75.7997,124806.0
2018-03-16 12:55:00,85.73,85.75,85.72,85.74,41480.0,75.7909,75.8085,75.782,75.7997,41480.0
2018-03-16 13:00:00,85.74,85.78,85.73,85.74,32970.0,75.7997,75.8351,75.7909,75.7997,32970.0
2018-03-16 13:05:00,85.74,85.77,85.72,85.75,38240.0,75.7997,75.8262,75.782,75.8085,38240.0
2018-03-16 13:10:00,85.75,85.76,85.72,85.75,21106.0,75.8085,75.8174,75.782,75.8085,21106.0
2018-03-16 13:15:00,85.74,85.75,85.7,85.7,15794.0,75.7997,75.8085,75.7643,75.7643,15794.0
2018-03-16 13:20:00,85.7,85.73,85.69,85.69,18381.0,75.7643,75.7909,75.7555,75.7555,18381.0
2018-03-16 13:25:00,85.69,85.7,85.62,85.64,56685.0,75.7555,75.7643,75.6936,75.7113,56685.0
2018-03-16 13:30:00,85.64,85.67,85.61,85.67,46722.0,75.7113,75.7378,75.6848,75.7378,46722.0
2018-03-16 13:35:00,85.67,85.69,85.65,85.67,18558.0,75.7378,75.7555,75.7201,75.7378,18558.0
2018-03-16 13:40:00,85.67,85.69,85.6,85.62,32601.0,75.7378,75.7555,75.6759,75.6936,32601.0
2018-03-16 13:45:00,85.61,85.66,85.58,85.6,75884.0,75.6848,75.729,75.6582,75.6759,75884.0
2018-03-16 13:50:00,85.6,85.63,85.57,85.59,22629.0,75.6759,75.7025,75.6494,75.6671,22629.0
2018-03-16 13:55:00,85.59,85.59,85.53,85.54,20335.0,75.6671,75.6671,75.614,75.6229,20335.0
2018-03-16 14:00:00,85.55,85.56,85.51,85.53,19180.0,75.6317,75.6406,75.5964,75.614,19180.0
2018-03-16 14:05:00,85.54,85.56,85.5,85.52,30711.0,75.6229,75.6406,75.5875,75.6052,30711.0
2018-03-16 14:10:00,85.51,85.51,85.44,85.46,26309.0,75.5964,75.5964,75.5345,75.5522,26309.0
2018-03-16 14:15:00,85.45,85.48,85.45,85.47,16837.0,75.5433,75.5698,75.5433,75.561,16837.0
2018-03-16 14:20:00,85.48,85.54,85.47,85.54,51879.0,75.5698,75.6229,75.561,75.6229,51879.0
2018-03-16 14:25:00,85.55,85.56,85.53,85.56,24482.0,75.6317,75.6406,75.614,75.6406,24482.0
2018-03-16 14:30:00,85.56,85.56,85.5,85.54,40257.0,75.6406,75.6406,75.5875,75.6229,40257.0
2018-03-16 14:35:00,85.55,85.59,85.54,85.57,58268.0,75.6317,75.6671,75.6229,75.6494,58268.0
2018-03-16 14:40:00,85.56,85.58,85.54,85.57,30921.0,75.6406,75.6582,75.6229,75.6494,30921.0
2018-03-16 14:45:00,85.56,85.57,85.53,85.55,29430.0,75.6406,75.6494,75.614,75.6317,29430.0
2018-03-16 14:50:00,85.55,85.56,85.5,85.55,39319.0,75.6317,75.6406,75.5875,75.6317,39319.0
2018-03-16 14:55:00,85.55,85.57,85.53,85.53,33626.0,75.6317,75.6494,75.614,75.614,33626.0
2018-03-16 15:00:00,85.54,85.58,85.52,85.55,34081.0,75.6229,75.6582,75.6052,75.6317,34081.0
2018-03-16 15:05:00,85.54,85.56,85.51,85.53,24114.0,75.6229,75.6406,75.5964,75.614,24114.0
2018-03-16 15:10:00,85.53,85.54,85.5,85.51,25458.0,75.614,75.6229,75.5875,75.5964,25458.0
2018-03-16 15:15:00,85.51,85.52,85.48,85.5,33503.0,75.5964,75.6052,75.5698,75.5875,33503.0
2018-03-16 15:20:00,85.49,85.52,85.48,85.49,31862.0,75.5787,75.6052,75.5698,75.5787,31862.0
2018-03-16 15:25:00,85.5,85.62,85.5,85.6,70464.0,75.5875,75.6936,75.5875,75.6759,70464.0
2018-03-16 15:30:00,85.61,85.68,85.59,85.64,137372.0,75.6848,75.7467,75.6671,75.7113,137372.0
2018-03-16 15:35:00,85.65,85.67,85.59,85.62,140571.0,75.7201,75.7378,75.6671,75.6936,140571.0
2018-03-16 15:40:00,85.63,85.66,85.6,85.63,148800.0,75.7025,75.729,75.6759,75.7025,148800.0
2018-03-16 15:45:00,85.62,85.62,85.53,85.57,208952.0,75.6936,75.6936,75.614,75.6494,208952.0
2018-03-16 15:50:00,85.57,85.67,85.57,85.67,290482.0,75.6494,75.7378,75.6494,75.7378,290482.0
2018-03-16 15:55:00,85.66,85.69,85.39,85.39,1688355.0,75.729,75.7555,75.4903,75.4903,1688355.0
2018-03-19 09:30:00,85.23,85.34,85.1,85.1,302036.0,75.3488,75.4461,75.2339,75.2339,302036.0
2018-03-19 09:35:00,85.1,85.21,85.05,85.13,79099.0,75.2339,75.3311,75.1897,75.2604,79099.0
2018-03-19 09:40:00,85.12,85.15,84.98,84.98,147882.0,75.2516,75.2781,75.1278,75.1278,147882.0
2018-03-19 09:45:00,84.98,85.03,84.94,85.02,67551.0,75.1278,75.172,75.0924,75.1632,67551.0
2018-03-19 09:50:00,85.02,85.1,85.01,85.06,49641.0,75.1632,75.2339,75.1543,75.1985,49641.0
2018-03-19 09:55:00,85.06,85.09,84.99,85.02,45627.0,75.1985,75.2251,75.1366,75.1632,45627.0
2018-03-19 10:00:00,85.03,85.06,84.98,85.03,48203.0,75.172,75.1985,75.1278,75.172,48203.0
2018-03-19 10:05:00,85.02,85.07,84.95,84.95,65108.0,75.1632,75.2074,75.1013,75.1013,65108.0
2018-03-19 10:10:00,84.95,84.95,84.84,84.9,113394.0,75.1013,75.1013,75.004,75.0571,113394.0
2018-03-19 10:15:00,84.9,84.95,84.87,84.91,54104.0,75.0571,75.1013,75.0306,75.0659,54104.0
2018-03-19 10:20:00,84.91,84.92,84.78,84.87,52816.0,75.0659,75.0748,74.951,75.0306,52816.0
2018-03-19 10:25:00,84.87,84.93,84.81,84.93,52811.0,75.0306,75.0836,74.9775,75.0836,52811.0
2018-03-19 10:30:00,84.93,84.99,84.9,84.95,36516.0,75.0836,75.1366,75.0571,75.1013,36516.0
2018-03-19 10:35:00,84.95,84.95,84.85,84.87,19917.0,75.1013,75.1013,75.0129,75.0306,19917.0
2018-03-19 10:40:00,84.87,84.91,84.78,84.79,56489.0,75.0306,75.0659,74.951,74.9598,56489.0
2018-03-19 10:45:00,84.78,84.85,84.77,84.78,59097.0,74.951,75.0129,74.9422,74.951,59097.0
2018-03-19 10:50:00,84.78,84.83,84.74,84.74,41664.0,74.951,74.9952,74.9156,74.9156,41664.0
2018-03-19 10:55:00,84.75,84.76,84.64,84.7,68042.0,74.9245,74.9333,74.8272,74.8803,68042.0
2018-03-19 11:00:00,84.7,84.75,84.64,84.72,50184.0,74.8803,74.9245,74.8272,74.898,50184.0
2018-03-19 11:05:00,84.72,84.82,84.72,84.8,51696.0,74.898,74.9864,74.898,74.9687,51696.0
2018-03-19 11:10:00,84.79,84.8,84.65,84.65,40112.0,74.9598,74.9687,74.8361,74.8361,40112.0
2018-03-19 11:15:00,84.65,84.65,84.57,84.61,57313.0,74.8361,74.8361,74.7653,74.8007,57313.0
2018-03-19 11:20:00,84.6,84.66,84.57,84.64,39491.0,74.7919,74.8449,74.7653,74.8272,39491.0
2018-03-19 11:25:00,84.64,84.68,84.6,84.65,38037.0,74.8272,74.8626,74.7919,74.8361,38037.0
2018-03-19 11:30:00,84.66,84.66,84.54,84.54,38084.0,74.8449,74.8449,74.7388,74.7388,38084.0
2018-03-19 11:35:00,84.54,84.54,84.44,84.46,31879.0,74.7388,74.7388,74.6504,74.6681,31879.0
2018-03-19 11:40:00,84.46,84.46,84.39,84.41,153961.0,74.6681,74.6681,74.6062,74.6239,153961.0
2018-03-19 11:45:00,84.4,84.41,84.33,84.35,64947.0,74.6151,74.6239,74.5532,74.5708,64947.0
2018-03-19 11:50:00,84.35,84.39,84.31,84.33,57693.0,74.5708,74.6062,74.5355,74.5532,57693.0
2018-03-19 11:55:00,84.32,84.39,84.25,84.34,106218.0,74.5443,74.6062,74.4824,74.562,106218.0
2018-03-19 12:00:00,84.34,84.37,84.28,84.33,72426.0,74.562,74.5885,74.509,74.5532,72426.0
2018-03-19 12:05:00,84.34,84.41,84.29,84.3,80697.0,74.562,74.6239,74.5178,74.5266,80697.0
2018-03-19 12:10:00,84.3,84.32,84.22,84.25,71774.0,74.5266,74.5443,74.4559,74.4824,71774.0
2018-03-19 12:15:00,84.25,84.28,84.17,84.22,60460.0,74.4824,74.509,74.4117,74.4559,60460.0
2018-03-19 12:20:00,84.21,84.27,84.15,84.26,59175.0,74.4471,74.5001,74.394,74.4913,59175.0
2018-03-19 12:25:00,84.26,84.26,84.17,84.21,34303.0,74.4913,74.4913,74.4117,74.4471,34303.0
2018-03-19 12:30:00,84.22,84.24,84.11,84.13,100420.0,74.4559,74.4736,74.3587,74.3764,100420.0
2018-03-19 12:35:00,84.13,84.18,84.1,84.11,25697.0,74.3764,74.4206,74.3498,74.3587,25697.0
2018-03-19 12:40:00,84.11,84.11,84.01,84.01,29514.0,74.3587,74.3587,74.2703,74.2703,29514.0
2018-03-19 12:45:00,84.01,84.01,83.93,83.97,56993.0,74.2703,74.2703,74.1995,74.2349,56993.0
2018-03-19 12:50:00,83.97,84.06,83.95,84.06,39055.0,74.2349,74.3145,74.2172,74.3145,39055.0
2018-03-19 12:55:00,84.07,84.18,84.07,84.12,69385.0,74.3233,74.4206,74.3233,74.3675,69385.0
2018-03-19 13:00:00,84.11,84.14,83.98,83.98,84880.0,74.3587,74.3852,74.2437,74.2437,84880.0
2018-03-19 13:05:00,83.98,84.01,83.8,83.82,84450.0,74.2437,74.2703,74.0846,74.1023,84450.0
2018-03-19 13:10:00,83.82,83.84,83.72,83.79,45662.0,74.1023,74.12,74.0139,74.0758,45662.0
2018-03-19 13:15:00,83.78,83.9,83.76,83.86,23089.0,74.0669,74.173,74.0492,74.1377,23089.0
2018-03-19 13:20:00,83.86,83.86,83.75,83.76,23390.0,74.1377,74.1377,74.0404,74.0492,23390.0
2018-03-19 13:25:00,83.75,83.76,83.61,83.68,160398.0,74.0404,74.0492,73.9166,73.9785,160398.0
2018-03-19 13:30:00,83.67,83.73,83.63,83.63,59921.0,73.9697,74.0227,73.9343,73.9343,59921.0
2018-03-19 13:35:00,83.63,83.75,83.62,83.75,92016.0,73.9343,74.0404,73.9255,74.0404,92016.0
2018-03-19 13:40:00,83.76,83.79,83.71,83.78,66400.0,74.0492,74.0758,74.005,74.0669,66400.0
2018-03-19 13:45:00,83.78,83.85,83.77,83.85,49677.0,74.0669,74.1288,74.0581,74.1288,49677.0
2018-03-19 13:50:00,83.85,83.88,83.78,83.82,91540.0,74.1288,74.1553,74.0669,74.1023,91540.0
2018-03-19 13:55:00,83.81,83.86,83.79,83.86,38631.0,74.0935,74.1377,74.0758,74.1377,38631.0
2018-03-19 14:00:00,83.85,83.91,83.84,83.89,53139.0,74.1288,74.1819,74.12,74.1642,53139.0
2018-03-19 14:05:00,83.88,83.88,83.82,83.83,27526.0,74.1553,74.1553,74.1023,74.1111,27526.0
2018-03-19 14:10:00,83.83,83.84,83.75,83.78,54153.0,74.1111,74.12,74.0404,74.0669,54153.0
2018-03-19 14:15:00,83.78,83.79,83.67,83.67,34735.0,74.0669,74.0758,73.9697,73.9697,34735.0
2018-03-19 14:20:00,83.67,83.69,83.57,83.58,48736.0,73.9697,73.9874,73.8813,73.8901,48736.0
2018-03-19 14:25:00,83.58,83.69,83.57,83.68,56337.0,73.8901,73.9874,73.8813,73.9785,56337.0
2018-03-19 14:30:00,83.66,83.67,83.53,83.54,71538.0,73.9608,73.9697,73.8459,73.8548,71538.0
2018-03-19 14:35:00,83.55,83.59,83.41,83.45,105750.0,73.8636,73.899,73.7398,73.7752,105750.0
2018-03-19 14:40:00,83.44,83.5,83.32,83.5,83767.0,73.7663,73.8194,73.6603,73.8194,83767.0
2018-03-19 14:45:00,83.5,83.59,83.49,83.55,124634.0,73.8194,73.899,73.8106,73.8636,124634.0
2018-03-19 14:50:00,83.54,83.66,83.52,83.65,69614.0,73.8548,73.9608,73.8371,73.952,69614.0
2018-03-19 14:55:00,83.64,83.73,83.64,83.67,44358.0,73.9432,74.0227,73.9432,73.9697,44358.0
2018-03-19 15:00:00,83.67,83.67,83.55,83.6,46323.0,73.9697,73.9697,73.8636,73.9078,46323.0
2018-03-19 15:05:00,83.6,83.63,83.45,83.48,227379.0,73.9078,73.9343,73.7752,73.8017,227379.0
2018-03-19 15:10:00,83.48,83.57,83.47,83.56,122550.0,73.8017,73.8813,73.7929,73.8724,122550.0
2018-03-19 15:15:00,83.56,83.76,83.54,83.75,62126.0,73.8724,74.0492,73.8548,74.0404,62126.0
2018-03-19 15:20:00,83.75,83.8,83.66,83.67,163680.0,74.0404,74.0846,73.9608,73.9697,163680.0
2018-03-19 15:25:00,83.67,83.7,83.63,83.67,45274.0,73.9697,73.9962,73.9343,73.9697,45274.0
2018-03-19 15:30:00,83.67,83.7,83.6,83.65,133857.0,73.9697,73.9962,73.9078,73.952,133857.0
2018-03-19 15:35:00,83.65,83.82,83.6,83.79,87742.0,73.952,74.1023,73.9078,74.0758,87742.0
2018-03-19 15:40:00,83.78,83.85,83.72,83.77,101272.0,74.0669,74.1288,74.0139,74.0581,101272.0
2018-03-19 15:45:00,83.77,83.95,83.77,83.85,351614.0,74.0581,74.2172,74.0581,74.1288,351614.0
2018-03-19 15:50:00,83.84,83.95,83.81,83.95,191149.0,74.12,74.2172,74.0935,74.2172,191149.0
2018-03-19 15:55:00,83.94,84.1,83.94,84.0,662108.0,74.2084,74.3498,74.2084,74.2614,662108.0
2018-03-20 09:30:00,84.2,84.43,84.12,84.31,178594.0,74.4382,74.6416,74.3675,74.5355,178594.0
2018-03-20 09:35:00,84.3,84.31,84.1,84.14,78782.0,74.5266,74.5355,74.3498,74.3852,78782.0
2018-03-20 09:40:00,84.14,84.28,84.14,84.27,107144.0,74.3852,74.509,74.3852,74.5001,107144.0
2018-03-20 09:45:00,84.27,84.32,84.14,84.14,95146.0,74.5001,74.5443,74.3852,74.3852,95146.0
2018-03-20 09:50:00,84.14,84.17,84.08,84.08,52040.0,74.3852,74.4117,74.3322,74.3322,52040.0
2018-03-20 09:55:00,84.07,84.08,83.98,83.99,68922.0,74.3233,74.3322,74.2437,74.2526,68922.0
2018-03-20 10:00:00,84.0,84.13,84.0,84.12,57218.0,74.2614,74.3764,74.2614,74.3675,57218.0
2018-03-20 10:05:00,84.12,84.17,84.08,84.09,76178.0,74.3675,74.4117,74.3322,74.341,76178.0
2018-03-20 10:10:00,84.08,84.09,83.99,84.02,93649.0,74.3322,74.341,74.2526,74.2791,93649.0
2018-03-20 10:15:00,84.02,84.04,83.95,84.04,48717.0,74.2791,74.2968,74.2172,74.2968,48717.0
2018-03-20 10:20:00,84.04,84.09,84.02,84.05,170040.0,74.2968,74.341,74.2791,74.3056,170040.0
2018-03-20 10:25:00,84.04,84.19,83.99,84.17,97732.0,74.2968,74.4294,74.2526,74.4117,97732.0
2018-03-20 10:30:00,84.18,84.26,84.13,84.13,58988.0,74.4206,74.4913,74.3764,74.3764,58988.0
2018-03-20 10:35:00,84.12,84.16,84.1,84.13,63460.0,74.3675,74.4029,74.3498,74.3764,63460.0
2018-03-20 10:40:00,84.13,84.16,83.97,83.98,83433.0,74.3764,74.4029,74.2349,74.2437,83433.0
2018-03-20 10:45:00,83.98,84.06,83.98,83.99,40278.0,74.2437,74.3145,74.2437,74.2526,40278.0
2018-03-20 10:50:00,83.98,84.08,83.98,84.04,49063.0,74.2437,74.3322,74.2437,74.2968,49063.0
2018-03-20 10:55:00,84.04,84.05,83.95,84.03,80352.0,74.2968,74.3056,74.2172,74.2879,80352.0
2018-03-20 11:00:00,84.02,84.07,83.93,83.93,55984.0,74.2791,74.3233,74.1995,74.1995,55984.0
2018-03-20 11:05:00,83.94,84.0,83.91,83.92,31399.0,74.2084,74.2614,74.1819,74.1907,31399.0
2018-03-20 11:10:00,83.92,83.97,83.85,83.88,81895.0,74.1907,74.2349,74.1288,74.1553,81895.0
2018-03-20 11:15:00,83.88,83.94,83.87,83.91,101098.0,74.1553,74.2084,74.1465,74.1819,101098.0
2018-03-20 11:20:00,83.91,83.91,83.85,83.86,75239.0,74.1819,74.1819,74.1288,74.1377,75239.0
2018-03-20 11:25:00,83.86,83.93,83.86,83.89,48779.0,74.1377,74.1995,74.1377,74.1642,48779.0
2018-03-20 11:30:00,83.9,83.91,83.84,83.85,45784.0,74.173,74.1819,74.12,74.1288,45784.0
2018-03-20 11:35:00,83.86,83.91,83.86,83.88,41616.0,74.1377,74.1819,74.1377,74.1553,41616.0
2018-03-20 11:40:00,83.88,83.88,83.77,83.8,62107.0,74.1553,74.1553,74.0581,74.0846,62107.0
2018-03-20 11:45:00,83.81,83.81,83.69,83.72,33284.0,74.0935,74.0935,73.9874,74.0139,33284.0
2018-03-20 11:50:00,83.73,83.75,83.66,83.7,45758.0,74.0227,74.0404,73.9608,73.9962,45758.0
2018-03-20 11:55:00,83.69,83.74,83.65,83.72,62450.0,73.9874,74.0316,73.952,74.0139,62450.0
2018-03-20 12:00:00,83.72,83.74,83.67,83.72,82703.0,74.0139,74.0316,73.9697,74.0139,82703.0
2018-03-20 12:05:00,83.71,83.79,83.7,83.74,33760.0,74.005,74.0758,73.9962,74.0316,33760.0
2018-03-20 12:10:00,83.73,83.85,83.73,83.85,86654.0,74.0227,74.1288,74.0227,74.1288,86654.0
2018-03-20 12:15:00,83.85,83.89,83.82,83.86,182134.0,74.1288,74.1642,74.1023,74.1377,182134.0
2018-03-20 12:20:00,83.85,83.93,83.84,83.93,67239.0,74.1288,74.1995,74.12,74.1995,67239.0
2018-03-20 12:25:00,83.92,83.99,83.92,83.96,64134.0,74.1907,74.2526,74.1907,74.2261,64134.0
2018-03-20 12:30:00,83.96,84.05,83.94,84.03,44488.0,74.2261,74.3056,74.2084,74.2879,44488.0
2018-03-20 12:35:00,84.02,84.03,83.88,83.88,82605.0,74.2791,74.2879,74.1553,74.1553,82605.0
2018-03-20 12:40:00,83.88,83.96,83.88,83.93,31053.0,74.1553,74.2261,74.1553,74.1995,31053.0
2018-03-20 12:45:00,83.92,83.95,83.88,83.93,51326.0,74.1907,74.2172,74.1553,74.1995,51326.0
2018-03-20 12:50:00,83.94,83.96,83.89,83.92,22474.0,74.2084,74.2261,74.1642,74.1907,22474.0
2018-03-20 12:55:00,83.93,83.96,83.91,83.96,22667.0,74.1995,74.2261,74.1819,74.2261,22667.0
2018-03-20 13:00:00,83.96,84.0,83.94,83.98,22431.0,74.2261,74.2614,74.2084,74.2437,22431.0
2018-03-20 13:05:00,83.98,84.03,83.97,84.01,23931.0,74.2437,74.2879,74.2349,74.2703,23931.0
2018-03-20 13:10:00,84.0,84.02,83.93,83.94,16174.0,74.2614,74.2791,74.1995,74.2084,16174.0
2018-03-20 13:15:00,83.94,83.95,83.89,83.9,47920.0,74.2084,74.2172,74.1642,74.173,47920.0
2018-03-20 13:20:00,83.89,83.9,83.85,83.87,57322.0,74.1642,74.173,74.1288,74.1465,57322.0
2018-03-20 13:25:00,83.88,83.92,83.88,83.91,12957.0,74.1553,74.1907,74.1553,74.1819,12957.0
2018-03-20 13:30:00,83.91,83.95,83.87,83.88,37946.0,74.1819,74.2172,74.1465,74.1553,37946.0
2018-03-20 13:35:00,83.87,83.89,83.84,83.89,25796.0,74.1465,74.1642,74.12,74.1642,25796.0
2018-03-20 13:40:00,83.89,83.91,83.86,83.87,29849.0,74.1642,74.1819,74.1377,74.1465,29849.0
2018-03-20 13:45:00,83.86,83.94,83.83,83.94,50320.0,74.1377,74.2084,74.1111,74.2084,50320.0
2018-03-20 13:50:00,83.94,83.99,83.94,83.98,21176.0,74.2084,74.2526,74.2084,74.2437,21176.0
2018-03-20 13:55:00,83.99,84.04,83.98,84.0,56579.0,74.2526,74.2968,74.2437,74.2614,56579.0
2018-03-20 14:00:00,84.0,84.1,83.95,84.09,175172.0,74.2614,74.3498,74.2172,74.341,175172.0
2018-03-20 14:05:00,84.09,84.13,84.06,84.07,42217.0,74.341,74.3764,74.3145,74.3233,42217.0
2018-03-20 14:10:00,84.08,84.1,84.05,84.08,19540.0,74.3322,74.3498,74.3056,74.3322,19540.0
2018-03-20 14:15:00,84.07,84.15,84.07,84.14,30649.0,74.3233,74.394,74.3233,74.3852,30649.0
2018-03-20 14:20:00,84.14,84.19,84.11,84.13,33473.0,74.3852,74.4294,74.3587,74.3764,33473.0
2018-03-20 14:25:00,84.13,84.15,84.12,84.15,34522.0,74.3764,74.394,74.3675,74.394,34522.0
2018-03-20 14:30:00,84.15,84.19,84.11,84.12,30783.0,74.394,74.4294,74.3587,74.3675,30783.0
2018-03-20 14:35:00,84.13,84.15,84.09,84.14,19605.0,74.3764,74.394,74.341,74.3852,19605.0
2018-03-20 14:40:00,84.14,84.19,84.11,84.18,32122.0,74.3852,74.4294,74.3587,74.4206,32122.0
2018-03-20 14:45:00,84.18,84.22,84.14,84.22,28300.0,74.4206,74.4559,74.3852,74.4559,28300.0
2018-03-20 14:50:00,84.23,84.31,84.23,84.28,59920.0,74.4648,74.5355,74.4648,74.509,59920.0
2018-03-20 14:55:00,84.28,84.31,84.22,84.29,41678.0,74.509,74.5355,74.4559,74.5178,41678.0
2018-03-20 15:00:00,84.3,84.36,84.29,84.36,37816.0,74.5266,74.5797,74.5178,74.5797,37816.0
2018-03-20 15:05:00,84.36,84.39,84.34,84.37,20078.0,74.5797,74.6062,74.562,74.5885,20078.0
2018-03-20 15:10:00,84.37,84.39,84.3,84.38,48790.0,74.5885,74.6062,74.5266,74.5974,48790.0
2018-03-20 15:15:00,84.37,84.38,84.26,84.26,51869.0,74.5885,74.5974,74.4913,74.4913,51869.0
2018-03-20 15:20:00,84.26,84.29,84.23,84.24,22678.0,74.4913,74.5178,74.4648,74.4736,22678.0
2018-03-20 15:25:00,84.24,84.26,84.22,84.23,78932.0,74.4736,74.4913,74.4559,74.4648,78932.0
2018-03-20 15:30:00,84.24,84.3,84.23,84.29,37284.0,74.4736,74.5266,74.4648,74.5178,37284.0
2018-03-20 15:35:00,84.3,84.3,84.17,84.21,104608.0,74.5266,74.5266,74.4117,74.4471,104608.0
2018-03-20 15:40:00,84.2,84.24,84.13,84.14,125278.0,74.4382,74.4736,74.3764,74.3852,125278.0
2018-03-20 15:45:00,84.15,84.18,84.09,84.17,123838.0,74.394,74.4206,74.341,74.4117,123838.0
2018-03-20 15:50:00,84.16,84.19,84.11,84.15,94569.0,74.4029,74.4294,74.3587,74.394,94569.0
2018-03-20 15:55:00,84.15,84.17,84.08,84.11,283814.0,74.394,74.4117,74.3322,74.3587,283814.0
2018-03-21 09:30:00,84.27,84.29,84.12,84.16,55326.0,74.5001,74.5178,74.3675,74.4029,55326.0
2018-03-21 09:35:00,84.17,84.27,84.05,84.13,71975.0,74.4117,74.5001,74.3056,74.3764,71975.0
2018-03-21 09:40:00,84.14,84.22,84.14,84.15,39072.0,74.3852,74.4559,74.3852,74.394,39072.0
2018-03-21 09:45:00,84.14,84.26,84.05,84.1,61390.0,74.3852,74.4913,74.3056,74.3498,61390.0
2018-03-21 09:50:00,84.1,84.21,84.05,84.21,42673.0,74.3498,74.4471,74.3056,74.4471,42673.0
2018-03-21 09:55:00,84.21,84.26,84.18,84.19,84166.0,74.4471,74.4913,74.4206,74.4294,84166.0
2018-03-21 10:00:00,84.2,84.21,84.15,84.19,45958.0,74.4382,74.4471,74.394,74.4294,45958.0
2018-03-21 10:05:00,84.18,84.22,84.14,84.2,23682.0,74.4206,74.4559,74.3852,74.4382,23682.0
2018-03-21 10:10:00,84.2,84.21,84.14,84.15,23679.0,74.4382,74.4471,74.3852,74.394,23679.0
2018-03-21 10:15:00,84.16,84.16,84.06,84.07,34988.0,74.4029,74.4029,74.3145,74.3233,34988.0
2018-03-21 10:20:00,84.08,84.11,84.0,84.0,18706.0,74.3322,74.3587,74.2614,74.2614,18706.0
2018-03-21 10:25:00,84.0,84.07,84.0,84.07,16556.0,74.2614,74.3233,74.2614,74.3233,16556.0
2018-03-21 10:30:00,84.08,84.08,84.0,84.0,26581.0,74.3322,74.3322,74.2614,74.2614,26581.0
2018-03-21 10:35:00,84.0,84.04,83.94,84.04,72267.0,74.2614,74.2968,74.2084,74.2968,72267.0
2018-03-21 10:40:00,84.04,84.12,84.02,84.12,41642.0,74.2968,74.3675,74.2791,74.3675,41642.0
2018-03-21 10:45:00,84.12,84.15,84.08,84.08,50192.0,74.3675,74.394,74.3322,74.3322,50192.0
2018-03-21 10:50:00,84.09,84.14,84.06,84.11,54682.0,74.341,74.3852,74.3145,74.3587,54682.0
2018-03-21 10:55:00,84.11,84.14,84.07,84.1,56044.0,74.3587,74.3852,74.3233,74.3498,56044.0
2018-03-21 11:00:00,84.1,84.14,84.08,84.09,33646.0,74.3498,74.3852,74.3322,74.341,33646.0
2018-03-21 11:05:00,84.1,84.1,84.04,84.07,16656.0,74.3498,74.3498,74.2968,74.3233,16656.0
2018-03-21 11:10:00,84.06,84.09,84.04,84.07,17783.0,74.3145,74.341,74.2968,74.3233,17783.0
2018-03-21 11:15:00,84.08,84.13,84.08,84.1,25772.0,74.3322,74.3764,74.3322,74.3498,25772.0
2018-03-21 11:20:00,84.11,84.13,84.08,84.1,22235.0,74.3587,74.3764,74.3322,74.3498,22235.0
2018-03-21 11:25:00,84.11,84.12,84.06,84.06,38187.0,74.3587,74.3675,74.3145,74.3145,38187.0
2018-03-21 11:30:00,84.07,84.11,84.06,84.11,29238.0,74.3233,74.3587,74.3145,74.3587,29238.0
2018-03-21 11:35:00,84.1,84.18,84.09,84.17,22612.0,74.3498,74.4206,74.341,74.4117,22612.0
2018-03-21 11:40:00,84.18,84.19,84.15,84.16,24766.0,74.4206,74.4294,74.394,74.4029,24766.0
2018-03-21 11:45:00,84.15,84.18,84.14,84.17,13599.0,74.394,74.4206,74.3852,74.4117,13599.0
2018-03-21 11:50:00,84.16,84.33,84.16,84.33,42899.0,74.4029,74.5532,74.4029,74.5532,42899.0
2018-03-21 11:55:00,84.33,84.41,84.33,84.35,35313.0,74.5532,74.6239,74.5532,74.5708,35313.0
2018-03-21 12:00:00,84.35,84.35,84.29,84.29,25056.0,74.5708,74.5708,74.5178,74.5178,25056.0
2018-03-21 12:05:00,84.29,84.32,84.26,84.31,25610.0,74.5178,74.5443,74.4913,74.5355,25610.0
2018-03-21 12:10:00,84.31,84.32,84.28,84.3,13850.0,74.5355,74.5443,74.509,74.5266,13850.0
2018-03-21 12:15:00,84.3,84.34,84.28,84.3,21392.0,74.5266,74.562,74.509,74.5266,21392.0
2018-03-21 12:20:00,84.31,84.33,84.3,84.32,43296.0,74.5355,74.5532,74.5266,74.5443,43296.0
2018-03-21 12:25:00,84.33,84.33,84.28,84.31,12447.0,74.5532,74.5532,74.509,74.5355,12447.0
2018-03-21 12:30:00,84.31,84.32,84.28,84.29,10134.0,74.5355,74.5443,74.509,74.5178,10134.0
2018-03-21 12:35:00,84.3,84.32,84.27,84.3,17994.0,74.5266,74.5443,74.5001,74.5266,17994.0
2018-03-21 12:40:00,84.31,84.36,84.3,84.33,19964.0,74.5355,74.5797,74.5266,74.5532,19964.0
2018-03-21 12:45:00,84.34,84.34,84.28,84.3,20686.0,74.562,74.562,74.509,74.5266,20686.0
2018-03-21 12:50:00,84.29,84.32,84.27,84.29,16635.0,74.5178,74.5443,74.5001,74.5178,16635.0
2018-03-21 12:55:00,84.29,84.31,84.25,84.28,51879.0,74.5178,74.5355,74.4824,74.509,51879.0
2018-03-21 13:00:00,84.28,84.3,84.25,84.27,16418.0,74.509,74.5266,74.4824,74.5001,16418.0
2018-03-21 13:05:00,84.27,84.27,84.21,84.21,17947.0,74.5001,74.5001,74.4471,74.4471,17947.0
2018-03-21 13:10:00,84.2,84.22,84.18,84.18,37720.0,74.4382,74.4559,74.4206,74.4206,37720.0
2018-03-21 13:15:00,84.19,84.2,84.16,84.17,10209.0,74.4294,74.4382,74.4029,74.4117,10209.0
2018-03-21 13:20:00,84.17,84.19,84.16,84.19,10517.0,74.4117,74.4294,74.4029,74.4294,10517.0
2018-03-21 13:25:00,84.19,84.2,84.17,84.17,12519.0,74.4294,74.4382,74.4117,74.4117,12519.0
2018-03-21 13:30:00,84.16,84.2,84.15,84.2,8730.0,74.4029,74.4382,74.394,74.4382,8730.0
2018-03-21 13:35:00,84.2,84.21,84.13,84.13,18793.0,74.4382,74.4471,74.3764,74.3764,18793.0
2018-03-21 13:40:00,84.14,84.15,84.09,84.09,20304.0,74.3852,74.394,74.341,74.341,20304.0
2018-03-21 13:45:00,84.1,84.19,84.1,84.18,24570.0,74.3498,74.4294,74.3498,74.4206,24570.0
2018-03-21 13:50:00,84.18,84.24,84.16,84.22,31753.0,74.4206,74.4736,74.4029,74.4559,31753.0
2018-03-21 13:55:00,84.22,84.27,84.19,84.22,46700.0,74.4559,74.5001,74.4294,74.4559,46700.0
2018-03-21 14:00:00,84.23,84.73,84.01,84.16,367371.0,74.4648,74.9068,74.2703,74.4029,367371.0
2018-03-21 14:05:00,84.16,84.41,84.15,84.34,89063.0,74.4029,74.6239,74.394,74.562,89063.0
2018-03-21 14:10:00,84.36,84.37,84.23,84.32,44992.0,74.5797,74.5885,74.4648,74.5443,44992.0
2018-03-21 14:15:00,84.34,84.48,84.33,84.41,156399.0,74.562,74.6858,74.5532,74.6239,156399.0
2018-03-21 14:20:00,84.42,84.43,84.27,84.32,74121.0,74.6327,74.6416,74.5001,74.5443,74121.0
2018-03-21 14:25:00,84.31,84.34,84.14,84.23,75325.0,74.5355,74.562,74.3852,74.4648,75325.0
2018-03-21 14:30:00,84.24,84.25,84.07,84.19,116129.0,74.4736,74.4824,74.3233,74.4294,116129.0
2018-03-21 14:35:00,84.18,84.18,83.95,83.98,134516.0,74.4206,74.4206,74.2172,74.2437,134516.0
2018-03-21 14:40:00,83.97,84.1,83.92,84.06,53528.0,74.2349,74.3498,74.1907,74.3145,53528.0
2018-03-21 14:45:00,84.07,84.07,83.85,83.86,49561.0,74.3233,74.3233,74.1288,74.1377,49561.0
2018-03-21 14:50:00,83.86,83.87,83.7,83.81,125021.0,74.1377,74.1465,73.9962,74.0935,125021.0
2018-03-21 14:55:00,83.83,83.91,83.79,83.88,68413.0,74.1111,74.1819,74.0758,74.1553,68413.0
2018-03-21 15:00:00,83.88,84.08,83.85,84.03,149848.0,74.1553,74.3322,74.1288,74.2879,149848.0
2018-03-21 15:05:00,84.04,84.1,83.9,84.08,98566.0,74.2968,74.3498,74.173,74.3322,98566.0
2018-03-21 15:10:00,84.09,84.31,83.99,84.31,97052.0,74.341,74.5355,74.2526,74.5355,97052.0
2018-03-21 15:15:00,84.32,84.32,84.15,84.21,94200.0,74.5443,74.5443,74.394,74.4471,94200.0
2018-03-21 15:20:00,84.19,84.26,84.16,84.19,28232.0,74.4294,74.4913,74.4029,74.4294,28232.0
2018-03-21 15:25:00,84.2,84.21,84.01,84.04,33165.0,74.4382,74.4471,74.2703,74.2968,33165.0
2018-03-21 15:30:00,84.04,84.1,83.97,84.08,56524.0,74.2968,74.3498,74.2349,74.3322,56524.0
2018-03-21 15:35:00,84.08,84.17,84.08,84.11,73292.0,74.3322,74.4117,74.3322,74.3587,73292.0
2018-03-21 15:40:00,84.1,84.12,83.98,84.0,101822.0,74.3498,74.3675,74.2437,74.2614,101822.0
2018-03-21 15:45:00,84.0,84.14,83.97,84.09,188702.0,74.2614,74.3852,74.2349,74.341,188702.0
2018-03-21 15:50:00,84.07,84.08,83.89,83.92,201787.0,74.3233,74.3322,74.1642,74.1907,201787.0
2018-03-21 15:55:00,83.93,83.93,83.76,83.77,709453.0,74.1995,74.1995,74.0492,74.0581,709453.0
2018-03-22 09:30:00,82.96,82.96,82.48,82.56,420396.0,73.342,73.342,72.9176,72.9884,420396.0
2018-03-22 09:35:00,82.56,82.82,82.54,82.78,210993.0,72.9884,73.2182,72.9707,73.1829,210993.0
2018-03-22 09:40:00,82.77,82.89,82.72,82.86,270433.0,73.174,73.2801,73.1298,73.2536,270433.0
2018-03-22 09:45:00,82.86,82.87,82.74,82.79,209924.0,73.2536,73.2624,73.1475,73.1917,209924.0
2018-03-22 09:50:00,82.8,82.81,82.59,82.59,101463.0,73.2005,73.2094,73.0149,73.0149,101463.0
2018-03-22 09:55:00,82.58,82.74,82.58,82.61,93657.0,73.0061,73.1475,73.0061,73.0326,93657.0
2018-03-22 10:00:00,82.6,82.72,82.58,82.7,93548.0,73.0237,73.1298,73.0061,73.1121,93548.0
2018-03-22 10:05:00,82.7,82.83,82.65,82.81,92334.0,73.1121,73.2271,73.0679,73.2094,92334.0
2018-03-22 10:10:00,82.82,83.02,82.75,82.96,179532.0,73.2182,73.395,73.1563,73.342,179532.0
2018-03-22 10:15:00,82.95,83.01,82.93,82.97,130510.0,73.3332,73.3862,73.3155,73.3508,130510.0
2018-03-22 10:20:00,82.97,82.99,82.93,82.95,63812.0,73.3508,73.3685,73.3155,73.3332,63812.0
2018-03-22 10:25:00,82.95,82.98,82.86,82.88,132426.0,73.3332,73.3597,73.2536,73.2713,132426.0
2018-03-22 10:30:00,82.88,82.89,82.78,82.87,82510.0,73.2713,73.2801,73.1829,73.2624,82510.0
2018-03-22 10:35:00,82.87,82.88,82.78,82.85,84267.0,73.2624,73.2713,73.1829,73.2448,84267.0
2018-03-22 10:40:00,82.86,82.86,82.7,82.71,99529.0,73.2536,73.2536,73.1121,73.121,99529.0
2018-03-22 10:45:00,82.71,82.73,82.59,82.62,320163.0,73.121,73.1387,73.0149,73.0414,320163.0
2018-03-22 10:50:00,82.62,82.65,82.57,82.61,223680.0,73.0414,73.0679,72.9972,73.0326,223680.0
2018-03-22 10:55:00,82.61,82.62,82.43,82.52,127229.0,73.0326,73.0414,72.8734,72.953,127229.0
2018-03-22 11:00:00,82.52,82.63,82.5,82.55,150147.0,72.953,73.0503,72.9353,72.9795,150147.0
2018-03-22 11:05:00,82.54,82.58,82.47,82.48,127879.0,72.9707,73.0061,72.9088,72.9176,127879.0
2018-03-22 11:10:00,82.48,82.52,82.38,82.41,64821.0,72.9176,72.953,72.8292,72.8558,64821.0
2018-03-22 11:15:00,82.41,82.5,82.35,82.5,69913.0,72.8558,72.9353,72.8027,72.9353,69913.0
2018-03-22 11:20:00,82.49,82.49,82.28,82.31,112042.0,72.9265,72.9265,72.7408,72.7674,112042.0
2018-03-22 11:25:00,82.32,82.33,82.18,82.23,130190.0,72.7762,72.785,72.6524,72.6966,130190.0
2018-03-22 11:30:00,82.24,82.31,82.22,82.24,211898.0,72.7055,72.7674,72.6878,72.7055,211898.0
2018-03-22 11:35:00,82.24,82.24,82.09,82.12,123200.0,72.7055,72.7055,72.5729,72.5994,123200.0
2018-03-22 11:40:00,82.12,82.15,81.97,82.09,275354.0,72.5994,72.6259,72.4668,72.5729,275354.0
2018-03-22 11:45:00,82.09,82.23,82.01,82.19,212103.0,72.5729,72.6966,72.5021,72.6613,212103.0
2018-03-22 11:50:00,82.19,82.27,82.13,82.26,84081.0,72.6613,72.732,72.6082,72.7232,84081.0
2018-03-22 11:55:00,82.26,82.28,82.08,82.08,54654.0,72.7232,72.7408,72.564,72.564,54654.0
2018-03-22 12:00:00,82.09,82.15,81.95,82.14,129923.0,72.5729,72.6259,72.4491,72.6171,129923.0
2018-03-22 12:05:00,82.14,82.23,82.1,82.1,44947.0,72.6171,72.6966,72.5817,72.5817,44947.0
2018-03-22 12:10:00,82.1,82.16,82.04,82.05,40790.0,72.5817,72.6347,72.5287,72.5375,40790.0
2018-03-22 12:15:00,82.04,82.32,81.99,82.2,193199.0,72.5287,72.7762,72.4845,72.6701,193199.0
2018-03-22 12:20:00,82.2,82.34,82.19,82.23,139218.0,72.6701,72.7939,72.6613,72.6966,139218.0
2018-03-22 12:25:00,82.23,82.54,82.21,82.52,222670.0,72.6966,72.9707,72.6789,72.953,222670.0
2018-03-22 12:30:00,82.52,82.59,82.44,82.51,171616.0,72.953,73.0149,72.8823,72.9442,171616.0
2018-03-22 12:35:00,82.52,82.6,82.47,82.48,61203.0,72.953,73.0237,72.9088,72.9176,61203.0
2018-03-22 12:40:00,82.48,82.5,82.38,82.39,61307.0,72.9176,72.9353,72.8292,72.8381,61307.0
2018-03-22 12:45:00,82.39,82.4,82.31,82.35,133926.0,72.8381,72.8469,72.7674,72.8027,133926.0
2018-03-22 12:50:00,82.35,82.47,82.33,82.39,60773.0,72.8027,72.9088,72.785,72.8381,60773.0
2018-03-22 12:55:00,82.39,82.45,82.29,82.36,56692.0,72.8381,72.8911,72.7497,72.8116,56692.0
2018-03-22 13:00:00,82.35,82.35,82.15,82.2,124158.0,72.8027,72.8027,72.6259,72.6701,124158.0
2018-03-22 13:05:00,82.2,82.27,82.15,82.25,107579.0,72.6701,72.732,72.6259,72.7143,107579.0
2018-03-22 13:10:00,82.24,82.37,82.19,82.35,109767.0,72.7055,72.8204,72.6613,72.8027,109767.0
2018-03-22 13:15:00,82.36,82.39,82.31,82.34,54252.0,72.8116,72.8381,72.7674,72.7939,54252.0
2018-03-22 13:20:00,82.32,82.58,82.27,82.56,81713.0,72.7762,73.0061,72.732,72.9884,81713.0
2018-03-22 13:25:00,82.56,82.69,82.52,82.68,72216.0,72.9884,73.1033,72.953,73.0945,72216.0
2018-03-22 13:30:00,82.69,82.72,82.62,82.68,72077.0,73.1033,73.1298,73.0414,73.0945,72077.0
2018-03-22 13:35:00,82.68,82.77,82.66,82.71,110286.0,73.0945,73.174,73.0768,73.121,110286.0
2018-03-22 13:40:00,82.72,82.76,82.67,82.76,68441.0,73.1298,73.1652,73.0856,73.1652,68441.0
2018-03-22 13:45:00,82.76,82.84,82.7,82.71,104765.0,73.1652,73.2359,73.1121,73.121,104765.0
2018-03-22 13:50:00,82.7,82.7,82.61,82.62,57668.0,73.1121,73.1121,73.0326,73.0414,57668.0
2018-03-22 13:55:00,82.62,82.68,82.58,82.63,109658.0,73.0414,73.0945,73.0061,73.0503,109658.0
2018-03-22 14:00:00,82.62,82.64,82.5,82.52,244769.0,73.0414,73.0591,72.9353,72.953,244769.0
2018-03-22 14:05:00,82.52,82.57,82.44,82.44,63686.0,72.953,72.9972,72.8823,72.8823,63686.0
2018-03-22 14:10:00,82.43,82.48,82.36,82.46,70244.0,72.8734,72.9176,72.8116,72.9,70244.0
2018-03-22 14:15:00,82.45,82.48,82.38,82.39,58444.0,72.8911,72.9176,72.8292,72.8381,58444.0
2018-03-22 14:20:00,82.38,82.4,82.28,82.28,55941.0,72.8292,72.8469,72.7408,72.7408,55941.0
2018-03-22 14:25:00,82.28,82.29,82.14,82.15,102445.0,72.7408,72.7497,72.6171,72.6259,102445.0
2018-03-22 14:30:00,82.15,82.22,82.06,82.18,127791.0,72.6259,72.6878,72.5463,72.6524,127791.0
2018-03-22 14:35:00,82.2,82.29,82.13,82.27,112333.0,72.6701,72.7497,72.6082,72.732,112333.0
2018-03-22 14:40:00,82.27,82.32,82.23,82.29,44592.0,72.732,72.7762,72.6966,72.7497,44592.0
2018-03-22 14:45:00,82.28,82.35,82.21,82.29,47639.0,72.7408,72.8027,72.6789,72.7497,47639.0
2018-03-22 14:50:00,82.28,82.32,82.2,82.2,63031.0,72.7408,72.7762,72.6701,72.6701,63031.0
2018-03-22 14:55:00,82.2,82.21,82.02,82.07,202555.0,72.6701,72.6789,72.511,72.5552,202555.0
2018-03-22 15:00:00,82.05,82.23,82.04,82.17,92517.0,72.5375,72.6966,72.5287,72.6436,92517.0
2018-03-22 15:05:00,82.17,82.19,81.98,82.01,233786.0,72.6436,72.6613,72.4756,72.5021,233786.0
2018-03-22 15:10:00,82.02,82.06,81.93,81.98,191607.0,72.511,72.5463,72.4314,72.4756,191607.0
2018-03-22 15:15:00,81.98,81.98,81.75,81.84,374492.0,72.4756,72.4756,72.2723,72.3518,374492.0
2018-03-22 15:20:00,81.83,82.04,81.81,81.95,201087.0,72.343,72.5287,72.3253,72.4491,201087.0
2018-03-22 15:25:00,81.95,81.98,81.82,81.82,119564.0,72.4491,72.4756,72.3342,72.3342,119564.0
2018-03-22 15:30:00,81.82,81.84,81.7,81.78,208402.0,72.3342,72.3518,72.2281,72.2988,208402.0
2018-03-22 15:35:00,81.77,81.8,81.66,81.67,303031.0,72.29,72.3165,72.1927,72.2016,303031.0
2018-03-22 15:40:00,81.67,81.68,81.56,81.59,380842.0,72.2016,72.2104,72.1043,72.1308,380842.0
2018-03-22 15:45:00,81.59,81.6,81.22,81.42,1024907.0,72.1308,72.1397,71.8037,71.9805,1024907.0
2018-03-22 15:50:00,81.43,81.57,81.36,81.41,590651.0,71.9894,72.1131,71.9275,71.9717,590651.0
2018-03-22 15:55:00,81.41,81.51,81.31,81.35,1686968.0,71.9717,72.0601,71.8833,71.9187,1686968.0
2018-03-23 09:30:00,81.44,81.61,81.37,81.5,150438.0,71.9982,72.1485,71.9363,72.0513,150438.0
2018-03-23 09:35:00,81.5,81.52,81.34,81.36,142326.0,72.0513,72.0689,71.9098,71.9275,142326.0
2018-03-23 09:40:00,81.36,81.43,81.23,81.38,82184.0,71.9275,71.9894,71.8126,71.9452,82184.0
2018-03-23 09:45:00,81.39,81.46,81.36,81.43,144373.0,71.954,72.0159,71.9275,71.9894,144373.0
2018-03-23 09:50:00,81.43,81.48,81.37,81.4,117205.0,71.9894,72.0336,71.9363,71.9629,117205.0
2018-03-23 09:55:00,81.41,81.57,81.4,81.5,129782.0,71.9717,72.1131,71.9629,72.0513,129782.0
2018-03-23 10:00:00,81.5,81.59,81.45,81.49,106616.0,72.0513,72.1308,72.0071,72.0424,106616.0
2018-03-23 10:05:00,81.5,81.51,81.34,81.47,103045.0,72.0513,72.0601,71.9098,72.0247,103045.0
2018-03-23 10:10:00,81.45,81.57,81.32,81.35,102861.0,72.0071,72.1131,71.8921,71.9187,102861.0
2018-03-23 10:15:00,81.34,81.45,81.29,81.3,105734.0,71.9098,72.0071,71.8656,71.8745,105734.0
2018-03-23 10:20:00,81.3,81.35,81.19,81.32,67282.0,71.8745,71.9187,71.7772,71.8921,67282.0
2018-03-23 10:25:00,81.32,81.43,81.32,81.37,111660.0,71.8921,71.9894,71.8921,71.9363,111660.0
2018-03-23 10:30:00,81.37,81.44,81.3,81.44,61581.0,71.9363,71.9982,71.8745,71.9982,61581.0
2018-03-23 10:35:00,81.44,81.44,81.26,81.29,73798.0,71.9982,71.9982,71.8391,71.8656,73798.0
2018-03-23 10:40:00,81.28,81.41,81.28,81.31,84584.0,71.8568,71.9717,71.8568,71.8833,84584.0
2018-03-23 10:45:00,81.31,81.44,81.29,81.29,92387.0,71.8833,71.9982,71.8656,71.8656,92387.0
2018-03-23 10:50:00,81.29,81.44,81.22,81.41,59407.0,71.8656,71.9982,71.8037,71.9717,59407.0
2018-03-23 10:55:00,81.41,81.49,81.37,81.47,70997.0,71.9717,72.0424,71.9363,72.0247,70997.0
2018-03-23 11:00:00,81.46,81.53,81.39,81.44,68662.0,72.0159,72.0778,71.954,71.9982,68662.0
2018-03-23 11:05:00,81.45,81.5,81.4,81.4,43425.0,72.0071,72.0513,71.9629,71.9629,43425.0
2018-03-23 11:10:00,81.4,81.42,81.27,81.33,47030.0,71.9629,71.9805,71.8479,71.901,47030.0
2018-03-23 11:15:00,81.33,81.36,81.29,81.33,28954.0,71.901,71.9275,71.8656,71.901,28954.0
2018-03-23 11:20:00,81.33,81.39,81.27,81.31,82228.0,71.901,71.954,71.8479,71.8833,82228.0
2018-03-23 11:25:00,81.31,81.37,81.26,81.28,56583.0,71.8833,71.9363,71.8391,71.8568,56583.0
2018-03-23 11:30:00,81.27,81.33,81.27,81.28,46077.0,71.8479,71.901,71.8479,71.8568,46077.0
2018-03-23 11:35:00,81.29,81.33,81.17,81.19,81572.0,71.8656,71.901,71.7595,71.7772,81572.0
2018-03-23 11:40:00,81.18,81.21,81.08,81.1,123249.0,71.7684,71.7949,71.68,71.6976,123249.0
2018-03-23 11:45:00,81.11,81.12,81.03,81.05,48327.0,71.7065,71.7153,71.6358,71.6534,48327.0
2018-03-23 11:50:00,81.05,81.08,80.94,81.06,106543.0,71.6534,71.68,71.5562,71.6623,106543.0
2018-03-23 11:55:00,81.06,81.07,80.95,80.96,122685.0,71.6623,71.6711,71.565,71.5739,122685.0
2018-03-23 12:00:00,80.95,81.17,80.95,81.11,111737.0,71.565,71.7595,71.565,71.7065,111737.0
2018-03-23 12:05:00,81.12,81.21,81.07,81.16,114263.0,71.7153,71.7949,71.6711,71.7507,114263.0
2018-03-23 12:10:00,81.17,81.19,81.08,81.16,39609.0,71.7595,71.7772,71.68,71.7507,39609.0
2018-03-23 12:15:00,81.15,81.2,81.03,81.06,52343.0,71.7418,71.786,71.6358,71.6623,52343.0
2018-03-23 12:20:00,81.05,81.19,81.03,81.18,33434.0,71.6534,71.7772,71.6358,71.7684,33434.0
2018-03-23 12:25:00,81.19,81.35,81.19,81.32,47669.0,71.7772,71.9187,71.7772,71.8921,47669.0
2018-03-23 12:30:00,81.34,81.34,81.21,81.21,39710.0,71.9098,71.9098,71.7949,71.7949,39710.0
2018-03-23 12:35:00,81.21,81.23,81.08,81.09,103346.0,71.7949,71.8126,71.68,71.6888,103346.0
2018-03-23 12:40:00,81.08,81.09,80.96,80.97,112663.0,71.68,71.6888,71.5739,71.5827,112663.0
2018-03-23 12:45:00,80.97,81.1,80.96,81.08,48267.0,71.5827,71.6976,71.5739,71.68,48267.0
2018-03-23 12:50:00,81.09,81.16,81.06,81.11,66998.0,71.6888,71.7507,71.6623,71.7065,66998.0
2018-03-23 12:55:00,81.11,81.13,81.01,81.06,79671.0,71.7065,71.7242,71.6181,71.6623,79671.0
2018-03-23 13:00:00,81.06,81.18,81.0,81.17,92130.0,71.6623,71.7684,71.6092,71.7595,92130.0
2018-03-23 13:05:00,81.16,81.24,81.1,81.22,49605.0,71.7507,71.8214,71.6976,71.8037,49605.0
2018-03-23 13:10:00,81.23,81.27,81.18,81.2,65091.0,71.8126,71.8479,71.7684,71.786,65091.0
2018-03-23 13:15:00,81.21,81.25,81.17,81.24,40565.0,71.7949,71.8302,71.7595,71.8214,40565.0
2018-03-23 13:20:00,81.23,81.35,81.19,81.34,50841.0,71.8126,71.9187,71.7772,71.9098,50841.0
2018-03-23 13:25:00,81.36,81.36,81.19,81.27,116216.0,71.9275,71.9275,71.7772,71.8479,116216.0
2018-03-23 13:30:00,81.28,81.4,81.17,81.2,314295.0,71.8568,71.9629,71.7595,71.786,314295.0
2018-03-23 13:35:00,81.19,81.21,81.11,81.12,50998.0,71.7772,71.7949,71.7065,71.7153,50998.0
2018-03-23 13:40:00,81.11,81.14,81.05,81.12,54039.0,71.7065,71.733,71.6534,71.7153,54039.0
2018-03-23 13:45:00,81.11,81.22,81.11,81.21,45237.0,71.7065,71.8037,71.7065,71.7949,45237.0
2018-03-23 13:50:00,81.22,81.41,81.21,81.4,65959.0,71.8037,71.9717,71.7949,71.9629,65959.0
2018-03-23 13:55:00,81.39,81.39,81.32,81.33,21678.0,71.954,71.954,71.8921,71.901,21678.0
2018-03-23 14:00:00,81.33,81.41,81.26,81.29,122772.0,71.901,71.9717,71.8391,71.8656,122772.0
2018-03-23 14:05:00,81.29,81.3,81.2,81.24,56852.0,71.8656,71.8745,71.786,71.8214,56852.0
2018-03-23 14:10:00,81.24,81.24,81.06,81.07,51907.0,71.8214,71.8214,71.6623,71.6711,51907.0
2018-03-23 14:15:00,81.06,81.06,80.96,81.01,112239.0,71.6623,71.6623,71.5739,71.6181,112239.0
2018-03-23 14:20:00,80.99,81.02,80.91,80.98,70133.0,71.6004,71.6269,71.5297,71.5916,70133.0
2018-03-23 14:25:00,80.98,80.98,80.87,80.94,93826.0,71.5916,71.5916,71.4943,71.5562,93826.0
2018-03-23 14:30:00,80.94,81.0,80.87,80.92,59893.0,71.5562,71.6092,71.4943,71.5385,59893.0
2018-03-23 14:35:00,80.91,80.93,80.83,80.9,51250.0,71.5297,71.5473,71.4589,71.5208,51250.0
2018-03-23 14:40:00,80.88,80.96,80.84,80.85,50949.0,71.5031,71.5739,71.4678,71.4766,50949.0
2018-03-23 14:45:00,80.85,80.86,80.62,80.65,107933.0,71.4766,71.4855,71.2733,71.2998,107933.0
2018-03-23 14:50:00,80.65,80.66,80.54,80.65,117013.0,71.2998,71.3086,71.2026,71.2998,117013.0
2018-03-23 14:55:00,80.64,80.64,80.25,80.3,313322.0,71.291,71.291,70.9462,70.9904,313322.0
2018-03-23 15:00:00,80.3,80.38,80.14,80.14,247536.0,70.9904,71.0611,70.8489,70.8489,247536.0
2018-03-23 15:05:00,80.13,80.24,79.99,80.03,189519.0,70.8401,70.9373,70.7163,70.7517,189519.0
2018-03-23 15:10:00,80.04,80.27,79.96,80.16,231287.0,70.7605,70.9639,70.6898,70.8666,231287.0
2018-03-23 15:15:00,80.17,80.34,80.17,80.23,231919.0,70.8755,71.0257,70.8755,70.9285,231919.0
2018-03-23 15:20:00,80.22,80.25,79.99,80.0,219585.0,70.9197,70.9462,70.7163,70.7252,219585.0
2018-03-23 15:25:00,79.99,80.18,79.97,80.09,176614.0,70.7163,70.8843,70.6986,70.8047,176614.0
2018-03-23 15:30:00,80.09,80.11,79.96,80.02,268243.0,70.8047,70.8224,70.6898,70.7428,268243.0
2018-03-23 15:35:00,80.03,80.03,79.78,79.95,436174.0,70.7517,70.7517,70.5307,70.681,436174.0
2018-03-23 15:40:00,79.95,80.0,79.75,79.81,501711.0,70.681,70.7252,70.5042,70.5572,501711.0
2018-03-23 15:45:00,79.8,79.84,79.7,79.79,461066.0,70.5484,70.5837,70.4599,70.5395,461066.0
2018-03-23 15:50:00,79.8,79.8,79.6,79.63,786135.0,70.5484,70.5484,70.3715,70.3981,786135.0
2018-03-23 15:55:00,79.63,79.79,79.6,79.66,805746.0,70.3981,70.5395,70.3715,70.4246,805746.0
2018-03-26 09:30:00,80.57,80.8,80.5,80.52,228140.0,71.2291,71.4324,71.1672,71.1849,228140.0
2018-03-26 09:35:00,80.54,80.55,80.31,80.47,196394.0,71.2026,71.2114,70.9992,71.1407,196394.0
2018-03-26 09:40:00,80.48,80.74,80.46,80.66,151657.0,71.1495,71.3794,71.1318,71.3086,151657.0
2018-03-26 09:45:00,80.67,80.76,80.64,80.67,109824.0,71.3175,71.3971,71.291,71.3175,109824.0
2018-03-26 09:50:00,80.67,80.73,80.6,80.63,106395.0,71.3175,71.3705,71.2556,71.2821,106395.0
2018-03-26 09:55:00,80.64,80.68,80.55,80.56,127009.0,71.291,71.3263,71.2114,71.2202,127009.0
2018-03-26 10:00:00,80.55,80.69,80.54,80.59,187522.0,71.2114,71.3352,71.2026,71.2468,187522.0
2018-03-26 10:05:00,80.59,80.62,80.51,80.61,40006.0,71.2468,71.2733,71.176,71.2644,40006.0
2018-03-26 10:10:00,80.62,80.65,80.58,80.59,50677.0,71.2733,71.2998,71.2379,71.2468,50677.0
2018-03-26 10:15:00,80.59,80.63,80.5,80.53,150305.0,71.2468,71.2821,71.1672,71.1937,150305.0
2018-03-26 10:20:00,80.53,80.54,80.43,80.43,66379.0,71.1937,71.2026,71.1053,71.1053,66379.0
2018-03-26 10:25:00,80.43,80.44,80.21,80.22,97147.0,71.1053,71.1142,70.9108,70.9197,97147.0
2018-03-26 10:30:00,80.23,80.27,80.11,80.25,190451.0,70.9285,70.9639,70.8224,70.9462,190451.0
2018-03-26 10:35:00,80.26,80.29,80.2,80.2,123121.0,70.955,70.9815,70.902,70.902,123121.0
2018-03-26 10:40:00,80.2,80.32,80.12,80.14,113987.0,70.902,71.0081,70.8313,70.8489,113987.0
2018-03-26 10:45:00,80.15,80.22,80.03,80.22,105331.0,70.8578,70.9197,70.7517,70.9197,105331.0
2018-03-26 10:50:00,80.22,80.28,80.21,80.24,49540.0,70.9197,70.9727,70.9108,70.9373,49540.0
2018-03-26 10:55:00,80.24,80.35,80.09,80.12,91218.0,70.9373,71.0346,70.8047,70.8313,91218.0
2018-03-26 11:00:00,80.11,80.19,80.02,80.14,56638.0,70.8224,70.8931,70.7428,70.8489,56638.0
2018-03-26 11:05:00,80.13,80.14,79.92,79.96,112258.0,70.8401,70.8489,70.6544,70.6898,112258.0
2018-03-26 11:10:00,79.96,79.97,79.89,79.94,93536.0,70.6898,70.6986,70.6279,70.6721,93536.0
2018-03-26 11:15:00,79.93,79.95,79.68,79.7,112565.0,70.6633,70.681,70.4423,70.4599,112565.0
2018-03-26 11:20:00,79.69,79.9,79.64,79.88,258064.0,70.4511,70.6368,70.4069,70.6191,258064.0
2018-03-26 11:25:00,79.88,79.92,79.81,79.82,53989.0,70.6191,70.6544,70.5572,70.566,53989.0
2018-03-26 11:30:00,79.81,79.93,79.71,79.85,140973.0,70.5572,70.6633,70.4688,70.5926,140973.0
2018-03-26 11:35:00,79.85,79.89,79.73,79.8,55558.0,70.5926,70.6279,70.4865,70.5484,55558.0
2018-03-26 11:40:00,79.82,79.96,79.82,79.94,51841.0,70.566,70.6898,70.566,70.6721,51841.0
2018-03-26 11:45:00,79.94,79.94,79.85,79.87,47783.0,70.6721,70.6721,70.5926,70.6102,47783.0
2018-03-26 11:50:00,79.86,80.02,79.86,79.97,98886.0,70.6014,70.7428,70.6014,70.6986,98886.0
2018-03-26 11:55:00,79.98,79.99,79.83,79.96,69287.0,70.7075,70.7163,70.5749,70.6898,69287.0
2018-03-26 12:00:00,79.97,79.98,79.84,79.86,51133.0,70.6986,70.7075,70.5837,70.6014,51133.0
2018-03-26 12:05:00,79.87,80.03,79.87,80.01,48283.0,70.6102,70.7517,70.6102,70.734,48283.0
2018-03-26 12:10:00,80.02,80.15,80.01,80.15,50196.0,70.7428,70.8578,70.734,70.8578,50196.0
2018-03-26 12:15:00,80.16,80.18,80.1,80.11,85534.0,70.8666,70.8843,70.8136,70.8224,85534.0
2018-03-26 12:20:00,80.11,80.2,80.11,80.16,52113.0,70.8224,70.902,70.8224,70.8666,52113.0
2018-03-26 12:25:00,80.18,80.28,80.18,80.2,54430.0,70.8843,70.9727,70.8843,70.902,54430.0
2018-03-26 12:30:00,80.2,80.26,80.2,80.25,36408.0,70.902,70.955,70.902,70.9462,36408.0
2018-03-26 12:35:00,80.25,80.37,80.19,80.2,79679.0,70.9462,71.0523,70.8931,70.902,79679.0
2018-03-26 12:40:00,80.19,80.24,80.15,80.17,42960.0,70.8931,70.9373,70.8578,70.8755,42960.0
2018-03-26 12:45:00,80.17,80.19,80.04,80.05,91797.0,70.8755,70.8931,70.7605,70.7694,91797.0
2018-03-26 12:50:00,80.06,80.06,79.97,79.99,45377.0,70.7782,70.7782,70.6986,70.7163,45377.0
2018-03-26 12:55:00,79.99,80.09,79.97,80.0,43826.0,70.7163,70.8047,70.6986,70.7252,43826.0
2018-03-26 13:00:00,80.0,80.24,79.99,80.17,39545.0,70.7252,70.9373,70.7163,70.8755,39545.0
2018-03-26 13:05:00,80.18,80.27,80.12,80.21,63891.0,70.8843,70.9639,70.8313,70.9108,63891.0
2018-03-26 13:10:00,80.21,80.39,80.21,80.38,70211.0,70.9108,71.07,70.9108,71.0611,70211.0
2018-03-26 13:15:00,80.39,80.49,80.39,80.45,46186.0,71.07,71.1584,71.07,71.123,46186.0
2018-03-26 13:20:00,80.47,80.49,80.38,80.42,50425.0,71.1407,71.1584,71.0611,71.0965,50425.0
2018-03-26 13:25:00,80.41,80.42,80.32,80.35,120453.0,71.0876,71.0965,71.0081,71.0346,120453.0
2018-03-26 13:30:00,80.36,80.37,80.19,80.22,73242.0,71.0434,71.0523,70.8931,70.9197,73242.0
2018-03-26 13:35:00,80.23,80.36,80.2,80.33,70247.0,70.9285,71.0434,70.902,71.0169,70247.0
2018-03-26 13:40:00,80.34,80.46,80.3,80.3,101424.0,71.0257,71.1318,70.9904,70.9904,101424.0
2018-03-26 13:45:00,80.3,80.39,80.29,80.37,21216.0,70.9904,71.07,70.9815,71.0523,21216.0
2018-03-26 13:50:00,80.36,80.41,80.26,80.28,45594.0,71.0434,71.0876,70.955,70.9727,45594.0
2018-03-26 13:55:00,80.28,80.39,80.24,80.39,44248.0,70.9727,71.07,70.9373,71.07,44248.0
2018-03-26 14:00:00,80.4,80.53,80.38,80.53,84172.0,71.0788,71.1937,71.0611,71.1937,84172.0
2018-03-26 14:05:00,80.53,80.64,80.49,80.6,69846.0,71.1937,71.291,71.1584,71.2556,69846.0
2018-03-26 14:10:00,80.6,80.73,80.6,80.65,106691.0,71.2556,71.3705,71.2556,71.2998,106691.0
2018-03-26 14:15:00,80.64,80.77,80.63,80.77,56135.0,71.291,71.4059,71.2821,71.4059,56135.0
2018-03-26 14:20:00,80.77,80.87,80.71,80.72,79696.0,71.4059,71.4943,71.3529,71.3617,79696.0
2018-03-26 14:25:00,80.73,80.86,80.72,80.83,80238.0,71.3705,71.4855,71.3617,71.4589,80238.0
2018-03-26 14:30:00,80.84,80.89,80.75,80.78,116568.0,71.4678,71.512,71.3882,71.4147,116568.0
2018-03-26 14:35:00,80.78,80.86,80.76,80.83,41219.0,71.4147,71.4855,71.3971,71.4589,41219.0
2018-03-26 14:40:00,80.84,80.92,80.83,80.86,54158.0,71.4678,71.5385,71.4589,71.4855,54158.0
2018-03-26 14:45:00,80.86,80.9,80.78,80.82,81439.0,71.4855,71.5208,71.4147,71.4501,81439.0
2018-03-26 14:50:00,80.81,81.0,80.81,81.0,128412.0,71.4413,71.6092,71.4413,71.6092,128412.0
2018-03-26 14:55:00,81.0,81.0,80.84,80.86,68696.0,71.6092,71.6092,71.4678,71.4855,68696.0
2018-03-26 15:00:00,80.85,80.98,80.83,80.95,89447.0,71.4766,71.5916,71.4589,71.565,89447.0
2018-03-26 15:05:00,80.95,81.03,80.92,81.03,121238.0,71.565,71.6358,71.5385,71.6358,121238.0
2018-03-26 15:10:00,81.03,81.07,80.97,81.02,506128.0,71.6358,71.6711,71.5827,71.6269,506128.0
2018-03-26 15:15:00,81.02,81.13,81.02,81.1,289872.0,71.6269,71.7242,71.6269,71.6976,289872.0
2018-03-26 15:20:00,81.11,81.15,81.05,81.06,96480.0,71.7065,71.7418,71.6534,71.6623,96480.0
2018-03-26 15:25:00,81.06,81.16,81.02,81.16,73291.0,71.6623,71.7507,71.6269,71.7507,73291.0
2018-03-26 15:30:00,81.16,81.22,81.12,81.2,133182.0,71.7507,71.8037,71.7153,71.786,133182.0
2018-03-26 15:35:00,81.2,81.21,81.08,81.16,138357.0,71.786,71.7949,71.68,71.7507,138357.0
2018-03-26 15:40:00,81.16,81.29,81.1,81.29,217808.0,71.7507,71.8656,71.6976,71.8656,217808.0
2018-03-26 15:45:00,81.28,81.37,81.24,81.36,269196.0,71.8568,71.9363,71.8214,71.9275,269196.0
2018-03-26 15:50:00,81.36,81.36,81.24,81.34,295570.0,71.9275,71.9275,71.8214,71.9098,295570.0
2018-03-26 15:55:00,81.34,81.43,81.28,81.32,715988.0,71.9098,71.9894,71.8568,71.8921,715988.0
2018-03-27 09:30:00,81.61,81.61,81.2,81.25,235843.0,72.1485,72.1485,71.786,71.8302,235843.0
2018-03-27 09:35:00,81.25,81.29,81.11,81.26,158219.0,71.8302,71.8656,71.7065,71.8391,158219.0
2018-03-27 09:40:00,81.25,81.32,81.1,81.12,170727.0,71.8302,71.8921,71.6976,71.7153,170727.0
2018-03-27 09:45:00,81.12,81.15,81.03,81.07,64537.0,71.7153,71.7418,71.6358,71.6711,64537.0
2018-03-27 09:50:00,81.08,81.19,81.08,81.18,74448.0,71.68,71.7772,71.68,71.7684,74448.0
2018-03-27 09:55:00,81.18,81.3,81.17,81.26,99228.0,71.7684,71.8745,71.7595,71.8391,99228.0
2018-03-27 10:00:00,81.26,81.36,81.23,81.35,127155.0,71.8391,71.9275,71.8126,71.9187,127155.0
2018-03-27 10:05:00,81.36,81.45,81.16,81.25,144537.0,71.9275,72.0071,71.7507,71.8302,144537.0
2018-03-27 10:10:00,81.25,81.25,80.99,81.07,95793.0,71.8302,71.8302,71.6004,71.6711,95793.0
2018-03-27 10:15:00,81.06,81.18,80.99,81.14,87836.0,71.6623,71.7684,71.6004,71.733,87836.0
2018-03-27 10:20:00,81.14,81.2,81.07,81.09,102746.0,71.733,71.786,71.6711,71.6888,102746.0
2018-03-27 10:25:00,81.08,81.18,81.04,81.11,65049.0,71.68,71.7684,71.6446,71.7065,65049.0
2018-03-27 10:30:00,81.1,81.11,80.88,80.94,119311.0,71.6976,71.7065,71.5031,71.5562,119311.0
2018-03-27 10:35:00,80.95,81.0,80.9,80.99,95479.0,71.565,71.6092,71.5208,71.6004,95479.0
2018-03-27 10:40:00,81.0,81.27,80.98,81.27,74743.0,71.6092,71.8479,71.5916,71.8479,74743.0
2018-03-27 10:45:00,81.27,81.3,81.22,81.3,36511.0,71.8479,71.8745,71.8037,71.8745,36511.0
2018-03-27 10:50:00,81.29,81.34,81.22,81.29,42294.0,71.8656,71.9098,71.8037,71.8656,42294.0
2018-03-27 10:55:00,81.29,81.35,81.17,81.18,92089.0,71.8656,71.9187,71.7595,71.7684,92089.0
2018-03-27 11:00:00,81.18,81.18,81.03,81.04,99010.0,71.7684,71.7684,71.6358,71.6446,99010.0
2018-03-27 11:05:00,81.05,81.21,81.0,81.21,140418.0,71.6534,71.7949,71.6092,71.7949,140418.0
2018-03-27 11:10:00,81.21,81.28,81.15,81.22,72822.0,71.7949,71.8568,71.7418,71.8037,72822.0
2018-03-27 11:15:00,81.22,81.26,81.17,81.18,63281.0,71.8037,71.8391,71.7595,71.7684,63281.0
2018-03-27 11:20:00,81.17,81.23,81.1,81.21,58449.0,71.7595,71.8126,71.6976,71.7949,58449.0
2018-03-27 11:25:00,81.21,81.23,81.13,81.2,55225.0,71.7949,71.8126,71.7242,71.786,55225.0
2018-03-27 11:30:00,81.21,81.34,81.21,81.32,46176.0,71.7949,71.9098,71.7949,71.8921,46176.0
2018-03-27 11:35:00,81.32,81.4,81.27,81.39,120571.0,71.8921,71.9629,71.8479,71.954,120571.0
2018-03-27 11:40:00,81.4,81.53,81.37,81.51,56228.0,71.9629,72.0778,71.9363,72.0601,56228.0
2018-03-27 11:45:00,81.52,81.65,81.47,81.6,76344.0,72.0689,72.1839,72.0247,72.1397,76344.0
2018-03-27 11:50:00,81.6,81.62,81.53,81.57,35961.0,72.1397,72.1574,72.0778,72.1131,35961.0
2018-03-27 11:55:00,81.58,81.62,81.51,81.61,37728.0,72.122,72.1574,72.0601,72.1485,37728.0
2018-03-27 12:00:00,81.61,81.75,81.57,81.73,45834.0,72.1485,72.2723,72.1131,72.2546,45834.0
2018-03-27 12:05:00,81.73,81.75,81.6,81.64,75251.0,72.2546,72.2723,72.1397,72.175,75251.0
2018-03-27 12:10:00,81.64,81.71,81.63,81.7,67087.0,72.175,72.2369,72.1662,72.2281,67087.0
2018-03-27 12:15:00,81.7,81.73,81.64,81.7,180733.0,72.2281,72.2546,72.175,72.2281,180733.0
2018-03-27 12:20:00,81.71,81.72,81.63,81.67,98412.0,72.2369,72.2458,72.1662,72.2016,98412.0
2018-03-27 12:25:00,81.66,81.66,81.54,81.59,74232.0,72.1927,72.1927,72.0866,72.1308,74232.0
2018-03-27 12:30:00,81.56,81.57,81.43,81.48,97901.0,72.1043,72.1131,71.9894,72.0336,97901.0
2018-03-27 12:35:00,81.48,81.51,81.43,81.45,70947.0,72.0336,72.0601,71.9894,72.0071,70947.0
2018-03-27 12:40:00,81.46,81.64,81.44,81.58,86377.0,72.0159,72.175,71.9982,72.122,86377.0
2018-03-27 12:45:00,81.58,81.67,81.53,81.63,43848.0,72.122,72.2016,72.0778,72.1662,43848.0
2018-03-27 12:50:00,81.63,81.66,81.53,81.63,47947.0,72.1662,72.1927,72.0778,72.1662,47947.0
2018-03-27 12:55:00,81.63,81.73,81.58,81.68,105648.0,72.1662,72.2546,72.122,72.2104,105648.0
2018-03-27 13:00:00,81.69,81.78,81.68,81.74,75059.0,72.2192,72.2988,72.2104,72.2634,75059.0
2018-03-27 13:05:00,81.76,81.79,81.72,81.77,37130.0,72.2811,72.3076,72.2458,72.29,37130.0
2018-03-27 13:10:00,81.77,81.83,81.68,81.8,36251.0,72.29,72.343,72.2104,72.3165,36251.0
2018-03-27 13:15:00,81.81,81.85,81.78,81.78,32739.0,72.3253,72.3607,72.2988,72.2988,32739.0
2018-03-27 13:20:00,81.78,81.8,81.66,81.67,38300.0,72.2988,72.3165,72.1927,72.2016,38300.0
2018-03-27 13:25:00,81.67,81.73,81.62,81.63,51901.0,72.2016,72.2546,72.1574,72.1662,51901.0
2018-03-27 13:30:00,81.63,81.69,81.57,81.61,60520.0,72.1662,72.2192,72.1131,72.1485,60520.0
2018-03-27 13:35:00,81.6,81.6,81.46,81.49,60063.0,72.1397,72.1397,72.0159,72.0424,60063.0
2018-03-27 13:40:00,81.48,81.58,81.44,81.55,59471.0,72.0336,72.122,71.9982,72.0955,59471.0
2018-03-27 13:45:00,81.56,81.57,81.36,81.39,74326.0,72.1043,72.1131,71.9275,71.954,74326.0
2018-03-27 13:50:00,81.38,81.39,81.23,81.32,90526.0,71.9452,71.954,71.8126,71.8921,90526.0
2018-03-27 13:55:00,81.31,81.44,81.23,81.43,106705.0,71.8833,71.9982,71.8126,71.9894,106705.0
2018-03-27 14:00:00,81.41,81.42,81.23,81.26,99974.0,71.9717,71.9805,71.8126,71.8391,99974.0
2018-03-27 14:05:00,81.27,81.4,81.27,81.34,119991.0,71.8479,71.9629,71.8479,71.9098,119991.0
2018-03-27 14:10:00,81.33,81.54,81.32,81.49,152934.0,71.901,72.0866,71.8921,72.0424,152934.0
2018-03-27 14:15:00,81.5,81.61,81.5,81.56,72255.0,72.0513,72.1485,72.0513,72.1043,72255.0
2018-03-27 14:20:00,81.56,81.57,81.39,81.44,34026.0,72.1043,72.1131,71.954,71.9982,34026.0
2018-03-27 14:25:00,81.44,81.44,81.25,81.28,117172.0,71.9982,71.9982,71.8302,71.8568,117172.0
2018-03-27 14:30:00,81.28,81.4,81.24,81.36,132764.0,71.8568,71.9629,71.8214,71.9275,132764.0
2018-03-27 14:35:00,81.36,81.44,81.32,81.44,65962.0,71.9275,71.9982,71.8921,71.9982,65962.0
2018-03-27 14:40:00,81.43,81.52,81.42,81.46,83072.0,71.9894,72.0689,71.9805,72.0159,83072.0
2018-03-27 14:45:00,81.45,81.45,81.2,81.23,96503.0,72.0071,72.0071,71.786,71.8126,96503.0
2018-03-27 14:50:00,81.23,81.29,81.2,81.23,41439.0,71.8126,71.8656,71.786,71.8126,41439.0
2018-03-27 14:55:00,81.2,81.22,81.03,81.05,101792.0,71.786,71.8037,71.6358,71.6534,101792.0
2018-03-27 15:00:00,81.04,81.1,80.79,80.83,144347.0,71.6446,71.6976,71.4236,71.4589,144347.0
2018-03-27 15:05:00,80.84,80.87,80.51,80.8,298600.0,71.4678,71.4943,71.176,71.4324,298600.0
2018-03-27 15:10:00,80.81,80.88,80.66,80.74,148428.0,71.4413,71.5031,71.3086,71.3794,148428.0
2018-03-27 15:15:00,80.73,80.93,80.73,80.81,144129.0,71.3705,71.5473,71.3705,71.4413,144129.0
2018-03-27 15:20:00,80.8,80.81,80.66,80.71,124176.0,71.4324,71.4413,71.3086,71.3529,124176.0
2018-03-27 15:25:00,80.7,80.71,80.43,80.46,250484.0,71.344,71.3529,71.1053,71.1318,250484.0
2018-03-27 15:30:00,80.45,80.5,79.98,80.22,503002.0,71.123,71.1672,70.7075,70.9197,503002.0
2018-03-27 15:35:00,80.21,80.45,80.21,80.41,304942.0,70.9108,71.123,70.9108,71.0876,304942.0
2018-03-27 15:40:00,80.41,80.41,80.06,80.06,452278.0,71.0876,71.0876,70.7782,70.7782,452278.0
2018-03-27 15:45:00,80.05,80.2,79.9,80.01,611402.0,70.7694,70.902,70.6368,70.734,611402.0
2018-03-27 15:50:00,80.0,80.4,79.98,80.17,443552.0,70.7252,71.0788,70.7075,70.8755,443552.0
2018-03-27 15:55:00,80.17,80.45,80.07,80.37,805323.0,70.8755,71.123,70.7871,71.0523,805323.0
2018-03-28 09:30:00,80.59,80.96,80.59,80.91,135528.0,71.2468,71.5739,71.2468,71.5297,135528.0
2018-03-28 09:35:00,80.92,80.98,80.54,80.56,203311.0,71.5385,71.5916,71.2026,71.2202,203311.0
2018-03-28 09:40:00,80.56,80.76,80.56,80.72,212047.0,71.2202,71.3971,71.2202,71.3617,212047.0
2018-03-28 09:45:00,80.71,81.0,80.63,80.98,204039.0,71.3529,71.6092,71.2821,71.5916,204039.0
2018-03-28 09:50:00,80.98,81.15,80.9,81.1,344747.0,71.5916,71.7418,71.5208,71.6976,344747.0
2018-03-28 09:55:00,81.1,81.13,80.98,81.06,194472.0,71.6976,71.7242,71.5916,71.6623,194472.0
2018-03-28 10:00:00,81.06,81.21,81.0,81.07,309574.0,71.6623,71.7949,71.6092,71.6711,309574.0
2018-03-28 10:05:00,81.07,81.18,81.04,81.1,188630.0,71.6711,71.7684,71.6446,71.6976,188630.0
2018-03-28 10:10:00,81.09,81.09,80.82,80.85,222675.0,71.6888,71.6888,71.4501,71.4766,222675.0
2018-03-28 10:15:00,80.85,80.9,80.69,80.75,143329.0,71.4766,71.5208,71.3352,71.3882,143329.0
2018-03-28 10:20:00,80.74,80.9,80.65,80.68,79140.0,71.3794,71.5208,71.2998,71.3263,79140.0
2018-03-28 10:25:00,80.68,80.88,80.68,80.83,137908.0,71.3263,71.5031,71.3263,71.4589,137908.0
2018-03-28 10:30:00,80.83,80.9,80.69,80.72,102455.0,71.4589,71.5208,71.3352,71.3617,102455.0
2018-03-28 10:35:00,80.72,80.79,80.63,80.77,119827.0,71.3617,71.4236,71.2821,71.4059,119827.0
2018-03-28 10:40:00,80.77,80.79,80.62,80.74,196907.0,71.4059,71.4236,71.2733,71.3794,196907.0
2018-03-28 10:45:00,80.74,80.74,80.48,80.64,144032.0,71.3794,71.3794,71.1495,71.291,144032.0
2018-03-28 10:50:00,80.63,80.88,80.53,80.83,174156.0,71.2821,71.5031,71.1937,71.4589,174156.0
2018-03-28 10:55:00,80.83,80.88,80.75,80.88,124761.0,71.4589,71.5031,71.3882,71.5031,124761.0
2018-03-28 11:00:00,80.89,81.1,80.88,80.89,118310.0,71.512,71.6976,71.5031,71.512,118310.0
2018-03-28 11:05:00,80.9,81.11,80.9,81.08,116501.0,71.5208,71.7065,71.5208,71.68,116501.0
2018-03-28 11:10:00,81.09,81.15,80.88,80.9,89867.0,71.6888,71.7418,71.5031,71.5208,89867.0
2018-03-28 11:15:00,80.9,80.95,80.74,80.91,103105.0,71.5208,71.565,71.3794,71.5297,103105.0
2018-03-28 11:20:00,80.89,80.89,80.7,80.82,85610.0,71.512,71.512,71.344,71.4501,85610.0
2018-03-28 11:25:00,80.8,80.95,80.77,80.8,55167.0,71.4324,71.565,71.4059,71.4324,55167.0
2018-03-28 11:30:00,80.8,80.83,80.59,80.76,133234.0,71.4324,71.4589,71.2468,71.3971,133234.0
2018-03-28 11:35:00,80.77,80.93,80.75,80.86,93334.0,71.4059,71.5473,71.3882,71.4855,93334.0
2018-03-28 11:40:00,80.86,81.03,80.84,80.96,54907.0,71.4855,71.6358,71.4678,71.5739,54907.0
2018-03-28 11:45:00,80.98,81.02,80.88,80.98,98403.0,71.5916,71.6269,71.5031,71.5916,98403.0
2018-03-28 11:50:00,80.99,81.06,80.91,80.92,67320.0,71.6004,71.6623,71.5297,71.5385,67320.0
2018-03-28 11:55:00,80.93,81.17,80.92,80.95,130393.0,71.5473,71.7595,71.5385,71.565,130393.0
2018-03-28 12:00:00,80.96,81.05,80.89,80.9,81355.0,71.5739,71.6534,71.512,71.5208,81355.0
2018-03-28 12:05:00,80.9,81.05,80.89,81.0,75145.0,71.5208,71.6534,71.512,71.6092,75145.0
2018-03-28 12:10:00,81.0,81.27,81.0,81.27,105528.0,71.6092,71.8479,71.6092,71.8479,105528.0
2018-03-28 12:15:00,81.28,81.5,81.2,81.5,106750.0,71.8568,72.0513,71.786,72.0513,106750.0
2018-03-28 12:20:00,81.5,81.57,81.38,81.41,56324.0,72.0513,72.1131,71.9452,71.9717,56324.0
2018-03-28 12:25:00,81.41,81.47,81.21,81.23,86328.0,71.9717,72.0247,71.7949,71.8126,86328.0
2018-03-28 12:30:00,81.24,81.29,81.15,81.17,99850.0,71.8214,71.8656,71.7418,71.7595,99850.0
2018-03-28 12:35:00,81.18,81.33,81.18,81.29,69288.0,71.7684,71.901,71.7684,71.8656,69288.0
2018-03-28 12:40:00,81.3,81.46,81.3,81.36,73787.0,71.8745,72.0159,71.8745,71.9275,73787.0
2018-03-28 12:45:00,81.36,81.42,81.13,81.19,127523.0,71.9275,71.9805,71.7242,71.7772,127523.0
2018-03-28 12:50:00,81.18,81.21,81.08,81.08,41602.0,71.7684,71.7949,71.68,71.68,41602.0
2018-03-28 12:55:00,81.06,81.06,80.93,80.94,71013.0,71.6623,71.6623,71.5473,71.5562,71013.0
2018-03-28 13:00:00,80.93,80.94,80.79,80.84,110150.0,71.5473,71.5562,71.4236,71.4678,110150.0
2018-03-28 13:05:00,80.85,81.08,80.83,81.08,131926.0,71.4766,71.68,71.4589,71.68,131926.0
2018-03-28 13:10:00,81.07,81.08,80.94,81.04,85598.0,71.6711,71.68,71.5562,71.6446,85598.0
2018-03-28 13:15:00,81.03,81.04,80.85,80.91,49995.0,71.6358,71.6446,71.4766,71.5297,49995.0
2018-03-28 13:20:00,80.92,81.23,80.91,81.16,56228.0,71.5385,71.8126,71.5297,71.7507,56228.0
2018-03-28 13:25:00,81.17,81.21,81.06,81.15,67425.0,71.7595,71.7949,71.6623,71.7418,67425.0
2018-03-28 13:30:00,81.15,81.19,80.97,81.04,63847.0,71.7418,71.7772,71.5827,71.6446,63847.0
2018-03-28 13:35:00,81.04,81.12,81.0,81.11,92651.0,71.6446,71.7153,71.6092,71.7065,92651.0
2018-03-28 13:40:00,81.1,81.13,81.01,81.11,98628.0,71.6976,71.7242,71.6181,71.7065,98628.0
2018-03-28 13:45:00,81.1,81.37,81.09,81.3,72152.0,71.6976,71.9363,71.6888,71.8745,72152.0
2018-03-28 13:50:00,81.29,81.29,81.16,81.2,67959.0,71.8656,71.8656,71.7507,71.786,67959.0
2018-03-28 13:55:00,81.21,81.27,81.15,81.23,60603.0,71.7949,71.8479,71.7418,71.8126,60603.0
2018-03-28 14:00:00,81.24,81.33,81.04,81.12,165932.0,71.8214,71.901,71.6446,71.7153,165932.0
2018-03-28 14:05:00,81.11,81.13,81.02,81.06,137180.0,71.7065,71.7242,71.6269,71.6623,137180.0
2018-03-28 14:10:00,81.07,81.07,80.93,81.06,36580.0,71.6711,71.6711,71.5473,71.6623,36580.0
2018-03-28 14:15:00,81.06,81.22,81.06,81.17,39947.0,71.6623,71.8037,71.6623,71.7595,39947.0
2018-03-28 14:20:00,81.18,81.31,81.16,81.16,70597.0,71.7684,71.8833,71.7507,71.7507,70597.0
2018-03-28 14:25:00,81.16,81.21,80.98,80.99,65682.0,71.7507,71.7949,71.5916,71.6004,65682.0
2018-03-28 14:30:00,80.98,81.04,80.93,81.04,46251.0,71.5916,71.6446,71.5473,71.6446,46251.0
2018-03-28 14:35:00,81.05,81.21,80.94,81.21,119508.0,71.6534,71.7949,71.5562,71.7949,119508.0
2018-03-28 14:40:00,81.21,81.33,81.05,81.08,252445.0,71.7949,71.901,71.6534,71.68,252445.0
2018-03-28 14:45:00,81.08,81.11,81.0,81.11,152434.0,71.68,71.7065,71.6092,71.7065,152434.0
2018-03-28 14:50:00,81.11,81.16,81.05,81.12,44367.0,71.7065,71.7507,71.6534,71.7153,44367.0
2018-03-28 14:55:00,81.13,81.13,81.0,81.02,48315.0,71.7242,71.7242,71.6092,71.6269,48315.0
2018-03-28 15:00:00,81.01,81.06,80.75,80.77,126009.0,71.6181,71.6623,71.3882,71.4059,126009.0
2018-03-28 15:05:00,80.77,80.86,80.64,80.64,105992.0,71.4059,71.4855,71.291,71.291,105992.0
2018-03-28 15:10:00,80.65,80.88,80.65,80.86,90978.0,71.2998,71.5031,71.2998,71.4855,90978.0
2018-03-28 15:15:00,80.86,80.97,80.78,80.89,137291.0,71.4855,71.5827,71.4147,71.512,137291.0
2018-03-28 15:20:00,80.89,81.03,80.75,80.97,146061.0,71.512,71.6358,71.3882,71.5827,146061.0
2018-03-28 15:25:00,80.97,81.04,80.85,81.01,111199.0,71.5827,71.6446,71.4766,71.6181,111199.0
2018-03-28 15:30:00,81.02,81.14,80.91,80.94,152468.0,71.6269,71.733,71.5297,71.5562,152468.0
2018-03-28 15:35:00,80.93,81.25,80.92,81.21,195840.0,71.5473,71.8302,71.5385,71.7949,195840.0
2018-03-28 15:40:00,81.21,81.25,81.0,81.01,127743.0,71.7949,71.8302,71.6092,71.6181,127743.0
2018-03-28 15:45:00,81.0,81.12,80.97,81.08,143943.0,71.6092,71.7153,71.5827,71.68,143943.0
2018-03-28 15:50:00,81.08,81.13,80.97,80.99,232322.0,71.68,71.7242,71.5827,71.6004,232322.0
2018-03-28 15:55:00,80.99,81.01,80.72,80.79,474413.0,71.6004,71.6181,71.3617,71.4236,474413.0
2018-03-29 09:30:00,81.22,81.22,81.08,81.09,62010.0,71.8037,71.8037,71.68,71.6888,62010.0
2018-03-29 09:35:00,81.1,81.14,80.96,80.98,107689.0,71.6976,71.733,71.5739,71.5916,107689.0
2018-03-29 09:40:00,80.99,81.04,80.86,80.92,52637.0,71.6004,71.6446,71.4855,71.5385,52637.0
2018-03-29 09:45:00,80.92,80.93,80.73,80.77,110943.0,71.5385,71.5473,71.3705,71.4059,110943.0
2018-03-29 09:50:00,80.76,80.81,80.73,80.8,108383.0,71.3971,71.4413,71.3705,71.4324,108383.0
2018-03-29 09:55:00,80.8,80.86,80.67,80.85,157739.0,71.4324,71.4855,71.3175,71.4766,157739.0
2018-03-29 10:00:00,80.85,80.9,80.82,80.86,136633.0,71.4766,71.5208,71.4501,71.4855,136633.0
2018-03-29 10:05:00,80.86,80.91,80.71,80.72,111202.0,71.4855,71.5297,71.3529,71.3617,111202.0
2018-03-29 10:10:00,80.72,80.91,80.71,80.84,102381.0,71.3617,71.5297,71.3529,71.4678,102381.0
2018-03-29 10:15:00,80.83,80.91,80.79,80.85,58922.0,71.4589,71.5297,71.4236,71.4766,58922.0
2018-03-29 10:20:00,80.86,80.88,80.79,80.86,38215.0,71.4855,71.5031,71.4236,71.4855,38215.0
2018-03-29 10:25:00,80.88,80.89,80.74,80.75,68285.0,71.5031,71.512,71.3794,71.3882,68285.0
2018-03-29 10:30:00,80.75,80.84,80.71,80.84,69285.0,71.3882,71.4678,71.3529,71.4678,69285.0
2018-03-29 10:35:00,80.83,80.86,80.79,80.85,81476.0,71.4589,71.4855,71.4236,71.4766,81476.0
2018-03-29 10:40:00,80.86,81.03,80.86,81.0,118306.0,71.4855,71.6358,71.4855,71.6092,118306.0
2018-03-29 10:45:00,81.01,81.09,81.0,81.05,44438.0,71.6181,71.6888,71.6092,71.6534,44438.0
2018-03-29 10:50:00,81.05,81.13,81.04,81.09,88953.0,71.6534,71.7242,71.6446,71.6888,88953.0
2018-03-29 10:55:00,81.09,81.25,81.06,81.22,127362.0,71.6888,71.8302,71.6623,71.8037,127362.0
2018-03-29 11:00:00,81.25,81.37,81.25,81.35,96014.0,71.8302,71.9363,71.8302,71.9187,96014.0
2018-03-29 11:05:00,81.35,81.57,81.33,81.56,86585.0,71.9187,72.1131,71.901,72.1043,86585.0
2018-03-29 11:10:00,81.55,81.57,81.37,81.41,118194.0,72.0955,72.1131,71.9363,71.9717,118194.0
2018-03-29 11:15:00,81.42,81.44,81.32,81.34,90754.0,71.9805,71.9982,71.8921,71.9098,90754.0
2018-03-29 11:20:00,81.34,81.34,81.22,81.24,68167.0,71.9098,71.9098,71.8037,71.8214,68167.0
2018-03-29 11:25:00,81.23,81.34,81.23,81.31,44417.0,71.8126,71.9098,71.8126,71.8833,44417.0
2018-03-29 11:30:00,81.31,81.32,81.2,81.24,100254.0,71.8833,71.8921,71.786,71.8214,100254.0
2018-03-29 11:35:00,81.25,81.33,81.22,81.3,31144.0,71.8302,71.901,71.8037,71.8745,31144.0
2018-03-29 11:40:00,81.3,81.37,81.29,81.35,68383.0,71.8745,71.9363,71.8656,71.9187,68383.0
2018-03-29 11:45:00,81.34,81.41,81.28,81.39,68927.0,71.9098,71.9717,71.8568,71.954,68927.0
2018-03-29 11:50:00,81.39,81.41,81.31,81.36,36659.0,71.954,71.9717,71.8833,71.9275,36659.0
2018-03-29 11:55:00,81.35,81.43,81.35,81.39,25224.0,71.9187,71.9894,71.9187,71.954,25224.0
2018-03-29 12:00:00,81.4,81.44,81.21,81.24,49118.0,71.9629,71.9982,71.7949,71.8214,49118.0
2018-03-29 12:05:00,81.25,81.33,81.19,81.22,53064.0,71.8302,71.901,71.7772,71.8037,53064.0
2018-03-29 12:10:00,81.21,81.32,81.17,81.26,104840.0,71.7949,71.8921,71.7595,71.8391,104840.0
2018-03-29 12:15:00,81.27,81.36,81.24,81.35,37125.0,71.8479,71.9275,71.8214,71.9187,37125.0
2018-03-29 12:20:00,81.36,81.36,81.31,81.34,19295.0,71.9275,71.9275,71.8833,71.9098,19295.0
2018-03-29 12:25:00,81.35,81.45,81.32,81.45,52323.0,71.9187,72.0071,71.8921,72.0071,52323.0
2018-03-29 12:30:00,81.45,81.45,81.37,81.38,23656.0,72.0071,72.0071,71.9363,71.9452,23656.0
2018-03-29 12:35:00,81.38,81.44,81.37,81.42,22858.0,71.9452,71.9982,71.9363,71.9805,22858.0
2018-03-29 12:40:00,81.44,81.44,81.35,81.38,36780.0,71.9982,71.9982,71.9187,71.9452,36780.0
2018-03-29 12:45:00,81.38,81.42,81.35,81.36,21469.0,71.9452,71.9805,71.9187,71.9275,21469.0
2018-03-29 12:50:00,81.36,81.46,81.36,81.46,24775.0,71.9275,72.0159,71.9275,72.0159,24775.0
2018-03-29 12:55:00,81.46,81.5,81.44,81.44,17820.0,72.0159,72.0513,71.9982,71.9982,17820.0
2018-03-29 13:00:00,81.45,81.51,81.38,81.4,27170.0,72.0071,72.0601,71.9452,71.9629,27170.0
2018-03-29 13:05:00,81.4,81.4,81.33,81.36,36284.0,71.9629,71.9629,71.901,71.9275,36284.0
2018-03-29 13:10:00,81.36,81.43,81.35,81.41,19766.0,71.9275,71.9894,71.9187,71.9717,19766.0
2018-03-29 13:15:00,81.4,81.47,81.37,81.47,27791.0,71.9629,72.0247,71.9363,72.0247,27791.0
2018-03-29 13:20:00,81.47,81.47,81.4,81.45,36461.0,72.0247,72.0247,71.9629,72.0071,36461.0
2018-03-29 13:25:00,81.45,81.46,81.39,81.46,26948.0,72.0071,72.0159,71.954,72.0159,26948.0
2018-03-29 13:30:00,81.47,81.48,81.43,81.43,27553.0,72.0247,72.0336,71.9894,71.9894,27553.0
2018-03-29 13:35:00,81.42,81.47,81.39,81.39,55059.0,71.9805,72.0247,71.954,71.954,55059.0
2018-03-29 13:40:00,81.39,81.47,81.38,81.46,45866.0,71.954,72.0247,71.9452,72.0159,45866.0
2018-03-29 13:45:00,81.46,81.54,81.44,81.53,62752.0,72.0159,72.0866,71.9982,72.0778,62752.0
2018-03-29 13:50:00,81.53,81.61,81.51,81.56,67696.0,72.0778,72.1485,72.0601,72.1043,67696.0
2018-03-29 13:55:00,81.56,81.61,81.53,81.54,65967.0,72.1043,72.1485,72.0778,72.0866,65967.0
2018-03-29 14:00:00,81.54,81.54,81.45,81.53,35866.0,72.0866,72.0866,72.0071,72.0778,35866.0
2018-03-29 14:05:00,81.53,81.59,81.53,81.57,32247.0,72.0778,72.1308,72.0778,72.1131,32247.0
2018-03-29 14:10:00,81.58,81.73,81.58,81.68,48989.0,72.122,72.2546,72.122,72.2104,48989.0
2018-03-29 14:15:00,81.68,81.69,81.62,81.65,63032.0,72.2104,72.2192,72.1574,72.1839,63032.0
2018-03-29 14:20:00,81.65,81.68,81.51,81.51,54914.0,72.1839,72.2104,72.0601,72.0601,54914.0
2018-03-29 14:25:00,81.52,81.64,81.51,81.62,69590.0,72.0689,72.175,72.0601,72.1574,69590.0
2018-03-29 14:30:00,81.61,81.7,81.59,81.66,48283.0,72.1485,72.2281,72.1308,72.1927,48283.0
2018-03-29 14:35:00,81.66,81.71,81.64,81.65,39670.0,72.1927,72.2369,72.175,72.1839,39670.0
2018-03-29 14:40:00,81.65,81.78,81.64,81.75,45131.0,72.1839,72.2988,72.175,72.2723,45131.0
2018-03-29 14:45:00,81.75,81.85,81.73,81.85,78736.0,72.2723,72.3607,72.2546,72.3607,78736.0
2018-03-29 14:50:00,81.84,81.86,81.77,81.84,56721.0,72.3518,72.3695,72.29,72.3518,56721.0
2018-03-29 14:55:00,81.85,81.9,81.77,81.78,117593.0,72.3607,72.4049,72.29,72.2988,117593.0
2018-03-29 15:00:00,81.78,81.93,81.73,81.91,89938.0,72.2988,72.4314,72.2546,72.4137,89938.0
2018-03-29 15:05:00,81.91,81.97,81.9,81.97,73419.0,72.4137,72.4668,72.4049,72.4668,73419.0
2018-03-29 15:10:00,81.96,81.99,81.89,81.9,162586.0,72.4579,72.4845,72.396,72.4049,162586.0
2018-03-29 15:15:00,81.89,81.93,81.83,81.85,91358.0,72.396,72.4314,72.343,72.3607,91358.0
2018-03-29 15:20:00,81.85,81.86,81.79,81.81,87930.0,72.3607,72.3695,72.3076,72.3253,87930.0
2018-03-29 15:25:00,81.81,81.81,81.64,81.76,66874.0,72.3253,72.3253,72.175,72.2811,66874.0
2018-03-29 15:30:00,81.75,81.75,81.56,81.59,88755.0,72.2723,72.2723,72.1043,72.1308,88755.0
2018-03-29 15:35:00,81.59,81.7,81.53,81.69,87703.0,72.1308,72.2281,72.0778,72.2192,87703.0
2018-03-29 15:40:00,81.69,81.74,81.61,81.63,171153.0,72.2192,72.2634,72.1485,72.1662,171153.0
2018-03-29 15:45:00,81.63,81.84,81.63,81.82,229584.0,72.1662,72.3518,72.1662,72.3342,229584.0
2018-03-29 15:50:00,81.83,81.85,81.56,81.57,277366.0,72.343,72.3607,72.1043,72.1131,277366.0
2018-03-29 15:55:00,81.58,81.58,81.38,81.38,824129.0,72.122,72.122,71.9452,71.9452,824129.0
2018-04-02 09:30:00,81.06,81.28,81.06,81.23,241002.0,71.6623,71.8568,71.6623,71.8126,241002.0
2018-04-02 09:35:00,81.24,81.46,81.21,81.42,138438.0,71.8214,72.0159,71.7949,71.9805,138438.0
2018-04-02 09:40:00,81.43,81.48,81.35,81.4,328723.0,71.9894,72.0336,71.9187,71.9629,328723.0
2018-04-02 09:45:00,81.41,81.42,81.08,81.1,165426.0,71.9717,71.9805,71.68,71.6976,165426.0
2018-04-02 09:50:00,81.1,81.11,81.02,81.03,92773.0,71.6976,71.7065,71.6269,71.6358,92773.0
2018-04-02 09:55:00,81.03,81.11,80.99,81.07,181674.0,71.6358,71.7065,71.6004,71.6711,181674.0
2018-04-02 10:00:00,81.08,81.09,80.85,80.9,148564.0,71.68,71.6888,71.4766,71.5208,148564.0
2018-04-02 10:05:00,80.9,80.94,80.81,80.89,114083.0,71.5208,71.5562,71.4413,71.512,114083.0
2018-04-02 10:10:00,80.9,80.94,80.76,80.81,64337.0,71.5208,71.5562,71.3971,71.4413,64337.0
2018-04-02 10:15:00,80.82,80.94,80.81,80.88,69576.0,71.4501,71.5562,71.4413,71.5031,69576.0
2018-04-02 10:20:00,80.88,80.93,80.81,80.89,89034.0,71.5031,71.5473,71.4413,71.512,89034.0
2018-04-02 10:25:00,80.9,80.92,80.67,80.71,85453.0,71.5208,71.5385,71.3175,71.3529,85453.0
2018-04-02 10:30:00,80.72,80.72,80.52,80.53,67995.0,71.3617,71.3617,71.1849,71.1937,67995.0
2018-04-02 10:35:00,80.53,80.59,80.47,80.56,232013.0,71.1937,71.2468,71.1407,71.2202,232013.0
2018-04-02 10:40:00,80.57,80.67,80.57,80.63,50461.0,71.2291,71.3175,71.2291,71.2821,50461.0
2018-04-02 10:45:00,80.63,80.65,80.54,80.62,160863.0,71.2821,71.2998,71.2026,71.2733,160863.0
2018-04-02 10:50:00,80.61,80.62,80.45,80.47,49933.0,71.2644,71.2733,71.123,71.1407,49933.0
2018-04-02 10:55:00,80.48,80.51,80.43,80.44,45039.0,71.1495,71.176,71.1053,71.1142,45039.0
2018-04-02 11:00:00,80.44,80.44,80.31,80.33,76263.0,71.1142,71.1142,70.9992,71.0169,76263.0
2018-04-02 11:05:00,80.32,80.33,80.1,80.23,160496.0,71.0081,71.0169,70.8136,70.9285,160496.0
2018-04-02 11:10:00,80.25,80.28,80.16,80.17,47311.0,70.9462,70.9727,70.8666,70.8755,47311.0
2018-04-02 11:15:00,80.18,80.27,80.12,80.21,79202.0,70.8843,70.9639,70.8313,70.9108,79202.0
2018-04-02 11:20:00,80.2,80.34,80.19,80.3,85755.0,70.902,71.0257,70.8931,70.9904,85755.0
2018-04-02 11:25:00,80.3,80.38,80.22,80.37,56818.0,70.9904,71.0611,70.9197,71.0523,56818.0
2018-04-02 11:30:00,80.38,80.38,80.18,80.18,46865.0,71.0611,71.0611,70.8843,70.8843,46865.0
2018-04-02 11:35:00,80.19,80.21,79.64,79.76,336385.0,70.8931,70.9108,70.4069,70.513,336385.0
2018-04-02 11:40:00,79.78,79.79,79.56,79.68,150710.0,70.5307,70.5395,70.3362,70.4423,150710.0
2018-04-02 11:45:00,79.69,79.89,79.61,79.85,89062.0,70.4511,70.6279,70.3804,70.5926,89062.0
2018-04-02 11:50:00,79.85,79.88,79.63,79.75,109045.0,70.5926,70.6191,70.3981,70.5042,109045.0
2018-04-02 11:55:00,79.74,79.89,79.65,79.69,161890.0,70.4953,70.6279,70.4157,70.4511,161890.0
2018-04-02 12:00:00,79.69,79.69,79.49,79.58,156181.0,70.4511,70.4511,70.2743,70.3539,156181.0
2018-04-02 12:05:00,79.58,79.6,79.39,79.49,122489.0,70.3539,70.3715,70.1859,70.2743,122489.0
2018-04-02 12:10:00,79.48,79.53,79.31,79.42,130280.0,70.2655,70.3097,70.1152,70.2124,130280.0
2018-04-02 12:15:00,79.43,79.48,79.28,79.48,176767.0,70.2213,70.2655,70.0886,70.2655,176767.0
2018-04-02 12:20:00,79.47,79.57,79.44,79.52,233119.0,70.2566,70.345,70.2301,70.3008,233119.0
2018-04-02 12:25:00,79.5,79.58,79.45,79.53,92753.0,70.2831,70.3539,70.2389,70.3097,92753.0
2018-04-02 12:30:00,79.53,79.71,79.51,79.66,82482.0,70.3097,70.4688,70.292,70.4246,82482.0
2018-04-02 12:35:00,79.66,79.77,79.62,79.63,59125.0,70.4246,70.5218,70.3892,70.3981,59125.0
2018-04-02 12:40:00,79.63,79.82,79.57,79.77,75436.0,70.3981,70.566,70.345,70.5218,75436.0
2018-04-02 12:45:00,79.76,79.79,79.68,79.74,30823.0,70.513,70.5395,70.4423,70.4953,30823.0
2018-04-02 12:50:00,79.74,79.74,79.62,79.65,33874.0,70.4953,70.4953,70.3892,70.4157,33874.0
2018-04-02 12:55:00,79.65,79.71,79.57,79.68,42825.0,70.4157,70.4688,70.345,70.4423,42825.0
2018-04-02 13:00:00,79.67,79.77,79.56,79.56,80097.0,70.4334,70.5218,70.3362,70.3362,80097.0
2018-04-02 13:05:00,79.55,79.62,79.5,79.52,35310.0,70.3273,70.3892,70.2831,70.3008,35310.0
2018-04-02 13:10:00,79.52,79.65,79.51,79.54,27906.0,70.3008,70.4157,70.292,70.3185,27906.0
2018-04-02 13:15:00,79.54,79.62,79.52,79.53,72159.0,70.3185,70.3892,70.3008,70.3097,72159.0
2018-04-02 13:20:00,79.55,79.56,79.43,79.45,47036.0,70.3273,70.3362,70.2213,70.2389,47036.0
2018-04-02 13:25:00,79.44,79.45,79.25,79.26,162827.0,70.2301,70.2389,70.0621,70.071,162827.0
2018-04-02 13:30:00,79.25,79.45,79.25,79.43,58321.0,70.0621,70.2389,70.0621,70.2213,58321.0
2018-04-02 13:35:00,79.43,79.5,79.37,79.38,77723.0,70.2213,70.2831,70.1682,70.177,77723.0
2018-04-02 13:40:00,79.39,79.39,79.17,79.2,112593.0,70.1859,70.1859,69.9914,70.0179,112593.0
2018-04-02 13:45:00,79.2,79.27,79.09,79.09,100563.0,70.0179,70.0798,69.9207,69.9207,100563.0
2018-04-02 13:50:00,79.1,79.17,79.05,79.09,120112.0,69.9295,69.9914,69.8853,69.9207,120112.0
2018-04-02 13:55:00,79.1,79.15,79.01,79.02,85122.0,69.9295,69.9737,69.8499,69.8588,85122.0
2018-04-02 14:00:00,79.01,79.01,78.83,78.88,250512.0,69.8499,69.8499,69.6908,69.735,250512.0
2018-04-02 14:05:00,78.89,78.98,78.74,78.93,121274.0,69.7439,69.8234,69.6112,69.7792,121274.0
2018-04-02 14:10:00,78.94,79.02,78.84,79.0,89508.0,69.7881,69.8588,69.6997,69.8411,89508.0
2018-04-02 14:15:00,78.99,79.06,78.9,79.02,74280.0,69.8323,69.8941,69.7527,69.8588,74280.0
2018-04-02 14:20:00,79.01,79.18,79.01,79.16,75892.0,69.8499,70.0002,69.8499,69.9826,75892.0
2018-04-02 14:25:00,79.16,79.17,78.94,78.97,62891.0,69.9826,69.9914,69.7881,69.8146,62891.0
2018-04-02 14:30:00,78.96,79.18,78.9,79.14,121246.0,69.8057,70.0002,69.7527,69.9649,121246.0
2018-04-02 14:35:00,79.12,79.15,78.9,78.98,107057.0,69.9472,69.9737,69.7527,69.8234,107057.0
2018-04-02 14:40:00,78.98,78.98,78.81,78.83,86313.0,69.8234,69.8234,69.6731,69.6908,86313.0
2018-04-02 14:45:00,78.83,79.03,78.78,79.0,62517.0,69.6908,69.8676,69.6466,69.8411,62517.0
2018-04-02 14:50:00,79.0,79.17,78.98,79.14,122970.0,69.8411,69.9914,69.8234,69.9649,122970.0
2018-04-02 14:55:00,79.13,79.14,78.99,79.08,158191.0,69.956,69.9649,69.8323,69.9118,158191.0
2018-04-02 15:00:00,79.08,79.1,78.92,78.96,194072.0,69.9118,69.9295,69.7704,69.8057,194072.0
2018-04-02 15:05:00,78.95,78.97,78.85,78.9,75275.0,69.7969,69.8146,69.7085,69.7527,75275.0
2018-04-02 15:10:00,78.9,79.13,78.83,79.09,96897.0,69.7527,69.956,69.6908,69.9207,96897.0
2018-04-02 15:15:00,79.09,79.14,79.01,79.14,87841.0,69.9207,69.9649,69.8499,69.9649,87841.0
2018-04-02 15:20:00,79.15,79.19,78.95,78.95,145083.0,69.9737,70.0091,69.7969,69.7969,145083.0
2018-04-02 15:25:00,78.95,78.98,78.88,78.95,144121.0,69.7969,69.8234,69.735,69.7969,144121.0
2018-04-02 15:30:00,78.96,79.14,78.88,78.9,183943.0,69.8057,69.9649,69.735,69.7527,183943.0
2018-04-02 15:35:00,78.9,79.13,78.9,79.03,130830.0,69.7527,69.956,69.7527,69.8676,130830.0
2018-04-02 15:40:00,79.03,79.27,78.95,79.21,179204.0,69.8676,70.0798,69.7969,70.0268,179204.0
2018-04-02 15:45:00,79.21,79.44,79.2,79.36,322084.0,70.0268,70.2301,70.0179,70.1594,322084.0
2018-04-02 15:50:00,79.36,79.72,79.35,79.67,372542.0,70.1594,70.4776,70.1505,70.4334,372542.0
2018-04-02 15:55:00,79.67,79.68,79.49,79.55,896475.0,70.4334,70.4423,70.2743,70.3273,896475.0
2018-04-03 09:30:00,79.98,79.98,79.81,79.87,144522.0,70.7075,70.7075,70.5572,70.6102,144522.0
2018-04-03 09:35:00,79.86,79.91,79.72,79.83,173381.0,70.6014,70.6456,70.4776,70.5749,173381.0
2018-04-03 09:40:00,79.83,79.9,79.77,79.86,108339.0,70.5749,70.6368,70.5218,70.6014,108339.0
2018-04-03 09:45:00,79.86,80.06,79.82,80.02,93284.0,70.6014,70.7782,70.566,70.7428,93284.0
2018-04-03 09:50:00,80.0,80.0,79.81,79.96,73058.0,70.7252,70.7252,70.5572,70.6898,73058.0
2018-04-03 09:55:00,79.97,80.0,79.84,79.93,70471.0,70.6986,70.7252,70.5837,70.6633,70471.0
2018-04-03 10:00:00,79.94,79.95,79.82,79.93,77022.0,70.6721,70.681,70.566,70.6633,77022.0
2018-04-03 10:05:00,79.92,79.94,79.72,79.74,217352.0,70.6544,70.6721,70.4776,70.4953,217352.0
2018-04-03 10:10:00,79.74,79.75,79.57,79.62,189006.0,70.4953,70.5042,70.345,70.3892,189006.0
2018-04-03 10:15:00,79.62,79.72,79.51,79.53,193327.0,70.3892,70.4776,70.292,70.3097,193327.0
2018-04-03 10:20:00,79.53,79.69,79.48,79.58,116524.0,70.3097,70.4511,70.2655,70.3539,116524.0
2018-04-03 10:25:00,79.58,79.71,79.49,79.71,146120.0,70.3539,70.4688,70.2743,70.4688,146120.0
2018-04-03 10:30:00,79.7,79.82,79.63,79.82,81108.0,70.4599,70.566,70.3981,70.566,81108.0
2018-04-03 10:35:00,79.81,79.83,79.68,79.7,149573.0,70.5572,70.5749,70.4423,70.4599,149573.0
2018-04-03 10:40:00,79.7,79.92,79.68,79.89,85120.0,70.4599,70.6544,70.4423,70.6279,85120.0
2018-04-03 10:45:00,79.9,80.15,79.87,80.1,193435.0,70.6368,70.8578,70.6102,70.8136,193435.0
2018-04-03 10:50:00,80.09,80.1,79.99,80.0,184329.0,70.8047,70.8136,70.7163,70.7252,184329.0
2018-04-03 10:55:00,80.01,80.2,79.99,80.16,195585.0,70.734,70.902,70.7163,70.8666,195585.0
2018-04-03 11:00:00,80.17,80.33,80.17,80.24,145994.0,70.8755,71.0169,70.8755,70.9373,145994.0
2018-04-03 11:05:00,80.23,80.38,80.22,80.32,114319.0,70.9285,71.0611,70.9197,71.0081,114319.0
2018-04-03 11:10:00,80.32,80.32,80.15,80.19,77475.0,71.0081,71.0081,70.8578,70.8931,77475.0
2018-04-03 11:15:00,80.19,80.29,80.13,80.28,72631.0,70.8931,70.9815,70.8401,70.9727,72631.0
2018-04-03 11:20:00,80.28,80.28,80.15,80.15,64263.0,70.9727,70.9727,70.8578,70.8578,64263.0
2018-04-03 11:25:00,80.15,80.33,80.15,80.18,68877.0,70.8578,71.0169,70.8578,70.8843,68877.0
2018-04-03 11:30:00,80.17,80.26,80.09,80.1,144075.0,70.8755,70.955,70.8047,70.8136,144075.0
2018-04-03 11:35:00,80.1,80.13,79.93,79.97,83268.0,70.8136,70.8401,70.6633,70.6986,83268.0
2018-04-03 11:40:00,79.97,80.08,79.93,80.06,51445.0,70.6986,70.7959,70.6633,70.7782,51445.0
2018-04-03 11:45:00,80.07,80.12,80.01,80.01,53441.0,70.7871,70.8313,70.734,70.734,53441.0
2018-04-03 11:50:00,80.01,80.01,79.84,79.87,53678.0,70.734,70.734,70.5837,70.6102,53678.0
2018-04-03 11:55:00,79.88,79.91,79.8,79.8,59850.0,70.6191,70.6456,70.5484,70.5484,59850.0
2018-04-03 12:00:00,79.8,80.0,79.8,80.0,38729.0,70.5484,70.7252,70.5484,70.7252,38729.0
2018-04-03 12:05:00,80.01,80.05,79.96,80.0,49619.0,70.734,70.7694,70.6898,70.7252,49619.0
2018-04-03 12:10:00,79.98,80.04,79.92,79.98,46032.0,70.7075,70.7605,70.6544,70.7075,46032.0
2018-04-03 12:15:00,79.98,80.06,79.91,79.97,41614.0,70.7075,70.7782,70.6456,70.6986,41614.0
2018-04-03 12:20:00,79.98,80.02,79.81,79.84,55877.0,70.7075,70.7428,70.5572,70.5837,55877.0
2018-04-03 12:25:00,79.85,79.88,79.8,79.83,37803.0,70.5926,70.6191,70.5484,70.5749,37803.0
2018-04-03 12:30:00,79.81,79.93,79.8,79.89,42239.0,70.5572,70.6633,70.5484,70.6279,42239.0
2018-04-03 12:35:00,79.89,79.94,79.82,79.86,47344.0,70.6279,70.6721,70.566,70.6014,47344.0
2018-04-03 12:40:00,79.86,80.01,79.85,79.96,42104.0,70.6014,70.734,70.5926,70.6898,42104.0
2018-04-03 12:45:00,79.97,79.97,79.83,79.86,39411.0,70.6986,70.6986,70.5749,70.6014,39411.0
2018-04-03 12:50:00,79.87,79.91,79.81,79.81,36283.0,70.6102,70.6456,70.5572,70.5572,36283.0
2018-04-03 12:55:00,79.8,79.89,79.8,79.84,67625.0,70.5484,70.6279,70.5484,70.5837,67625.0
2018-04-03 13:00:00,79.85,79.88,79.76,79.88,48966.0,70.5926,70.6191,70.513,70.6191,48966.0
2018-04-03 13:05:00,79.88,79.93,79.83,79.83,111845.0,70.6191,70.6633,70.5749,70.5749,111845.0
2018-04-03 13:10:00,79.83,79.92,79.76,79.79,44603.0,70.5749,70.6544,70.513,70.5395,44603.0
2018-04-03 13:15:00,79.78,79.9,79.76,79.9,35422.0,70.5307,70.6368,70.513,70.6368,35422.0
2018-04-03 13:20:00,79.91,80.09,79.9,80.07,53384.0,70.6456,70.8047,70.6368,70.7871,53384.0
2018-04-03 13:25:00,80.07,80.21,80.07,80.14,56836.0,70.7871,70.9108,70.7871,70.8489,56836.0
2018-04-03 13:30:00,80.15,80.22,80.1,80.13,42498.0,70.8578,70.9197,70.8136,70.8401,42498.0
2018-04-03 13:35:00,80.13,80.13,80.02,80.02,34806.0,70.8401,70.8401,70.7428,70.7428,34806.0
2018-04-03 13:40:00,80.02,80.13,80.01,80.11,56137.0,70.7428,70.8401,70.734,70.8224,56137.0
2018-04-03 13:45:00,80.11,80.12,79.95,79.97,23862.0,70.8224,70.8313,70.681,70.6986,23862.0
2018-04-03 13:50:00,79.97,80.07,79.96,80.07,23019.0,70.6986,70.7871,70.6898,70.7871,23019.0
2018-04-03 13:55:00,80.08,80.2,80.08,80.18,35013.0,70.7959,70.902,70.7959,70.8843,35013.0
2018-04-03 14:00:00,80.17,80.2,80.07,80.12,37855.0,70.8755,70.902,70.7871,70.8313,37855.0
2018-04-03 14:05:00,80.12,80.12,79.99,80.02,45051.0,70.8313,70.8313,70.7163,70.7428,45051.0
2018-04-03 14:10:00,80.02,80.02,79.94,79.95,28142.0,70.7428,70.7428,70.6721,70.681,28142.0
2018-04-03 14:15:00,79.94,79.94,79.82,79.91,28905.0,70.6721,70.6721,70.566,70.6456,28905.0
2018-04-03 14:20:00,79.9,79.98,79.87,79.97,37161.0,70.6368,70.7075,70.6102,70.6986,37161.0
2018-04-03 14:25:00,79.97,79.97,79.81,79.88,41900.0,70.6986,70.6986,70.5572,70.6191,41900.0
2018-04-03 14:30:00,79.85,79.85,79.67,79.7,56873.0,70.5926,70.5926,70.4334,70.4599,56873.0
2018-04-03 14:35:00,79.7,79.77,79.66,79.76,30141.0,70.4599,70.5218,70.4246,70.513,30141.0
2018-04-03 14:40:00,79.76,79.79,79.62,79.63,44727.0,70.513,70.5395,70.3892,70.3981,44727.0
2018-04-03 14:45:00,79.62,80.06,79.62,80.01,271954.0,70.3892,70.7782,70.3892,70.734,271954.0
2018-04-03 14:50:00,80.02,80.05,79.89,80.01,62448.0,70.7428,70.7694,70.6279,70.734,62448.0
2018-04-03 14:55:00,80.01,80.29,80.01,80.23,119535.0,70.734,70.9815,70.734,70.9285,119535.0
2018-04-03 15:00:00,80.22,80.51,80.18,80.44,161601.0,70.9197,71.176,70.8843,71.1142,161601.0
2018-04-03 15:05:00,80.45,80.81,80.44,80.74,228832.0,71.123,71.4413,71.1142,71.3794,228832.0
2018-04-03 15:10:00,80.73,80.86,80.55,80.6,266970.0,71.3705,71.4855,71.2114,71.2556,266970.0
2018-04-03 15:15:00,80.59,80.76,80.52,80.73,101580.0,71.2468,71.3971,71.1849,71.3705,101580.0
2018-04-03 15:20:00,80.73,80.79,80.61,80.75,60754.0,71.3705,71.4236,71.2644,71.3882,60754.0
2018-04-03 15:25:00,80.75,80.91,80.71,80.87,65866.0,71.3882,71.5297,71.3529,71.4943,65866.0
2018-04-03 15:30:00,80.88,80.9,80.6,80.63,167950.0,71.5031,71.5208,71.2556,71.2821,167950.0
2018-04-03 15:35:00,80.64,80.65,80.47,80.63,120707.0,71.291,71.2998,71.1407,71.2821,120707.0
2018-04-03 15:40:00,80.64,80.71,80.58,80.61,220200.0,71.291,71.3529,71.2379,71.2644,220200.0
2018-04-03 15:45:00,80.6,80.77,80.53,80.55,228472.0,71.2556,71.4059,71.1937,71.2114,228472.0
2018-04-03 15:50:00,80.55,80.65,80.51,80.56,248135.0,71.2114,71.2998,71.176,71.2202,248135.0
2018-04-03 15:55:00,80.55,80.81,80.54,80.76,614722.0,71.2114,71.4413,71.2026,71.3971,614722.0
2018-04-04 09:30:00,79.79,79.98,79.79,79.91,224107.0,70.5395,70.7075,70.5395,70.6456,224107.0
2018-04-04 09:35:00,79.92,80.05,79.85,79.99,242872.0,70.6544,70.7694,70.5926,70.7163,242872.0
2018-04-04 09:40:00,79.98,80.22,79.91,80.21,270575.0,70.7075,70.9197,70.6456,70.9108,270575.0
2018-04-04 09:45:00,80.2,80.21,79.91,79.91,116428.0,70.902,70.9108,70.6456,70.6456,116428.0
2018-04-04 09:50:00,79.92,80.03,79.84,79.99,156231.0,70.6544,70.7517,70.5837,70.7163,156231.0
2018-04-04 09:55:00,80.0,80.11,79.96,80.1,90074.0,70.7252,70.8224,70.6898,70.8136,90074.0
2018-04-04 10:00:00,80.09,80.1,79.86,79.98,72107.0,70.8047,70.8136,70.6014,70.7075,72107.0
2018-04-04 10:05:00,79.97,80.15,79.89,80.06,83571.0,70.6986,70.8578,70.6279,70.7782,83571.0
2018-04-04 10:10:00,80.06,80.26,80.05,80.21,67288.0,70.7782,70.955,70.7694,70.9108,67288.0
2018-04-04 10:15:00,80.21,80.22,80.0,80.11,76232.0,70.9108,70.9197,70.7252,70.8224,76232.0
2018-04-04 10:20:00,80.1,80.1,79.95,80.0,71965.0,70.8136,70.8136,70.681,70.7252,71965.0
2018-04-04 10:25:00,80.01,80.14,80.01,80.02,111302.0,70.734,70.8489,70.734,70.7428,111302.0
2018-04-04 10:30:00,80.02,80.09,79.95,79.98,86049.0,70.7428,70.8047,70.681,70.7075,86049.0
2018-04-04 10:35:00,79.98,80.13,79.94,80.12,43955.0,70.7075,70.8401,70.6721,70.8313,43955.0
2018-04-04 10:40:00,80.12,80.21,80.11,80.17,56924.0,70.8313,70.9108,70.8224,70.8755,56924.0
2018-04-04 10:45:00,80.17,80.46,80.15,80.45,136767.0,70.8755,71.1318,70.8578,71.123,136767.0
2018-04-04 10:50:00,80.44,80.49,80.37,80.38,54921.0,71.1142,71.1584,71.0523,71.0611,54921.0
2018-04-04 10:55:00,80.38,80.52,80.33,80.49,166523.0,71.0611,71.1849,71.0169,71.1584,166523.0
2018-04-04 11:00:00,80.49,80.49,80.3,80.33,90817.0,71.1584,71.1584,70.9904,71.0169,90817.0
2018-04-04 11:05:00,80.32,80.34,80.23,80.26,49711.0,71.0081,71.0257,70.9285,70.955,49711.0
2018-04-04 11:10:00,80.26,80.37,80.24,80.29,123758.0,70.955,71.0523,70.9373,70.9815,123758.0
2018-04-04 11:15:00,80.29,80.53,80.29,80.48,112194.0,70.9815,71.1937,70.9815,71.1495,112194.0
2018-04-04 11:20:00,80.49,80.6,80.47,80.6,121703.0,71.1584,71.2556,71.1407,71.2556,121703.0
2018-04-04 11:25:00,80.6,80.6,80.46,80.51,103329.0,71.2556,71.2556,71.1318,71.176,103329.0
2018-04-04 11:30:00,80.51,80.68,80.46,80.57,138491.0,71.176,71.3263,71.1318,71.2291,138491.0
2018-04-04 11:35:00,80.57,80.61,80.49,80.5,90950.0,71.2291,71.2644,71.1584,71.1672,90950.0
2018-04-04 11:40:00,80.5,80.52,80.42,80.43,78600.0,71.1672,71.1849,71.0965,71.1053,78600.0
2018-04-04 11:45:00,80.43,80.57,80.38,80.51,78342.0,71.1053,71.2291,71.0611,71.176,78342.0
2018-04-04 11:50:00,80.5,80.51,80.39,80.4,84104.0,71.1672,71.176,71.07,71.0788,84104.0
2018-04-04 11:55:00,80.43,80.58,80.42,80.58,40239.0,71.1053,71.2379,71.0965,71.2379,40239.0
2018-04-04 12:00:00,80.57,80.6,80.48,80.54,44923.0,71.2291,71.2556,71.1495,71.2026,44923.0
2018-04-04 12:05:00,80.54,80.77,80.51,80.75,147217.0,71.2026,71.4059,71.176,71.3882,147217.0
2018-04-04 12:10:00,80.75,80.91,80.74,80.87,121768.0,71.3882,71.5297,71.3794,71.4943,121768.0
2018-04-04 12:15:00,80.86,80.87,80.76,80.77,42331.0,71.4855,71.4943,71.3971,71.4059,42331.0
2018-04-04 12:20:00,80.77,80.95,80.71,80.94,88326.0,71.4059,71.565,71.3529,71.5562,88326.0
2018-04-04 12:25:00,80.94,81.01,80.9,81.0,43956.0,71.5562,71.6181,71.5208,71.6092,43956.0
2018-04-04 12:30:00,81.0,81.03,80.95,81.01,57904.0,71.6092,71.6358,71.565,71.6181,57904.0
2018-04-04 12:35:00,81.02,81.12,81.02,81.09,53705.0,71.6269,71.7153,71.6269,71.6888,53705.0
2018-04-04 12:40:00,81.09,81.12,80.99,81.1,48165.0,71.6888,71.7153,71.6004,71.6976,48165.0
2018-04-04 12:45:00,81.1,81.16,81.03,81.05,59137.0,71.6976,71.7507,71.6358,71.6534,59137.0
2018-04-04 12:50:00,81.03,81.07,81.0,81.05,53517.0,71.6358,71.6711,71.6092,71.6534,53517.0
2018-04-04 12:55:00,81.05,81.13,81.04,81.07,37889.0,71.6534,71.7242,71.6446,71.6711,37889.0
2018-04-04 13:00:00,81.07,81.09,80.97,80.98,29678.0,71.6711,71.6888,71.5827,71.5916,29678.0
2018-04-04 13:05:00,80.97,81.03,80.9,80.93,67521.0,71.5827,71.6358,71.5208,71.5473,67521.0
2018-04-04 13:10:00,80.93,80.94,80.81,80.87,128387.0,71.5473,71.5562,71.4413,71.4943,128387.0
2018-04-04 13:15:00,80.89,80.89,80.78,80.78,114502.0,71.512,71.512,71.4147,71.4147,114502.0
2018-04-04 13:20:00,80.79,80.87,80.7,80.75,210323.0,71.4236,71.4943,71.344,71.3882,210323.0
2018-04-04 13:25:00,80.75,80.81,80.65,80.81,158305.0,71.3882,71.4413,71.2998,71.4413,158305.0
2018-04-04 13:30:00,80.8,80.8,80.72,80.73,67862.0,71.4324,71.4324,71.3617,71.3705,67862.0
2018-04-04 13:35:00,80.73,80.91,80.72,80.9,54808.0,71.3705,71.5297,71.3617,71.5208,54808.0
2018-04-04 13:40:00,80.91,81.01,80.9,81.01,22594.0,71.5297,71.6181,71.5208,71.6181,22594.0
2018-04-04 13:45:00,81.0,81.0,80.83,80.86,81757.0,71.6092,71.6092,71.4589,71.4855,81757.0
2018-04-04 13:50:00,80.85,80.86,80.79,80.81,38096.0,71.4766,71.4855,71.4236,71.4413,38096.0
2018-04-04 13:55:00,80.82,80.94,80.82,80.92,41920.0,71.4501,71.5562,71.4501,71.5385,41920.0
2018-04-04 14:00:00,80.93,81.02,80.93,80.99,34619.0,71.5473,71.6269,71.5473,71.6004,34619.0
2018-04-04 14:05:00,81.01,81.14,81.0,81.12,116066.0,71.6181,71.733,71.6092,71.7153,116066.0
2018-04-04 14:10:00,81.13,81.3,81.13,81.27,45837.0,71.7242,71.8745,71.7242,71.8479,45837.0
2018-04-04 14:15:00,81.27,81.47,81.27,81.43,93698.0,71.8479,72.0247,71.8479,71.9894,93698.0
2018-04-04 14:20:00,81.44,81.56,81.42,81.51,40825.0,71.9982,72.1043,71.9805,72.0601,40825.0
2018-04-04 14:25:00,81.51,81.52,81.44,81.51,217713.0,72.0601,72.0689,71.9982,72.0601,217713.0
2018-04-04 14:30:00,81.52,81.53,81.39,81.4,129411.0,72.0689,72.0778,71.954,71.9629,129411.0
2018-04-04 14:35:00,81.4,81.4,81.28,81.32,82683.0,71.9629,71.9629,71.8568,71.8921,82683.0
2018-04-04 14:40:00,81.31,81.63,81.29,81.59,175245.0,71.8833,72.1662,71.8656,72.1308,175245.0
2018-04-04 14:45:00,81.59,81.63,81.51,81.57,61037.0,72.1308,72.1662,72.0601,72.1131,61037.0
2018-04-04 14:50:00,81.57,81.66,81.57,81.58,59704.0,72.1131,72.1927,72.1131,72.122,59704.0
2018-04-04 14:55:00,81.57,81.69,81.52,81.66,75203.0,72.1131,72.2192,72.0689,72.1927,75203.0
2018-04-04 15:00:00,81.65,81.82,81.62,81.75,89245.0,72.1839,72.3342,72.1574,72.2723,89245.0
2018-04-04 15:05:00,81.76,81.88,81.75,81.88,45097.0,72.2811,72.3872,72.2723,72.3872,45097.0
2018-04-04 15:10:00,81.88,81.88,81.72,81.72,46870.0,72.3872,72.3872,72.2458,72.2458,46870.0
2018-04-04 15:15:00,81.71,81.76,81.68,81.7,58817.0,72.2369,72.2811,72.2104,72.2281,58817.0
2018-04-04 15:20:00,81.7,81.94,81.7,81.91,137618.0,72.2281,72.4403,72.2281,72.4137,137618.0
2018-04-04 15:25:00,81.93,82.03,81.88,81.99,153711.0,72.4314,72.5198,72.3872,72.4845,153711.0
2018-04-04 15:30:00,81.99,82.05,81.95,81.96,137285.0,72.4845,72.5375,72.4491,72.4579,137285.0
2018-04-04 15:35:00,81.95,82.01,81.91,82.0,113683.0,72.4491,72.5021,72.4137,72.4933,113683.0
2018-04-04 15:40:00,82.0,82.03,81.89,81.91,167818.0,72.4933,72.5198,72.396,72.4137,167818.0
2018-04-04 15:45:00,81.92,82.08,81.91,82.02,362651.0,72.4226,72.564,72.4137,72.511,362651.0
2018-04-04 15:50:00,82.03,82.14,82.02,82.1,289298.0,72.5198,72.6171,72.511,72.5817,289298.0
2018-04-04 15:55:00,82.1,82.13,81.87,81.91,616927.0,72.5817,72.6082,72.3784,72.4137,616927.0
2018-04-05 09:30:00,82.2,82.21,81.86,81.96,282442.0,72.6701,72.6789,72.3695,72.4579,282442.0
2018-04-05 09:35:00,81.97,82.0,81.88,81.88,101188.0,72.4668,72.4933,72.3872,72.3872,101188.0
2018-04-05 09:40:00,81.88,81.92,81.78,81.91,71488.0,72.3872,72.4226,72.2988,72.4137,71488.0
2018-04-05 09:45:00,81.92,82.03,81.92,82.02,98024.0,72.4226,72.5198,72.4226,72.511,98024.0
2018-04-05 09:50:00,82.02,82.13,81.95,82.08,98088.0,72.511,72.6082,72.4491,72.564,98088.0
2018-04-05 09:55:00,82.09,82.11,81.97,82.1,102631.0,72.5729,72.5905,72.4668,72.5817,102631.0
2018-04-05 10:00:00,82.1,82.1,81.9,81.93,84418.0,72.5817,72.5817,72.4049,72.4314,84418.0
2018-04-05 10:05:00,81.94,82.06,81.92,81.97,68177.0,72.4403,72.5463,72.4226,72.4668,68177.0
2018-04-05 10:10:00,81.97,82.07,81.95,82.06,94262.0,72.4668,72.5552,72.4491,72.5463,94262.0
2018-04-05 10:15:00,82.05,82.09,81.95,81.96,105374.0,72.5375,72.5729,72.4491,72.4579,105374.0
2018-04-05 10:20:00,81.96,81.97,81.85,81.86,98405.0,72.4579,72.4668,72.3607,72.3695,98405.0
2018-04-05 10:25:00,81.86,81.89,81.78,81.86,194343.0,72.3695,72.396,72.2988,72.3695,194343.0
2018-04-05 10:30:00,81.86,81.99,81.85,81.95,48898.0,72.3695,72.4845,72.3607,72.4491,48898.0
2018-04-05 10:35:00,81.95,81.97,81.9,81.96,54231.0,72.4491,72.4668,72.4049,72.4579,54231.0
2018-04-05 10:40:00,81.97,81.97,81.88,81.91,67742.0,72.4668,72.4668,72.3872,72.4137,67742.0
2018-04-05 10:45:00,81.92,81.94,81.76,81.8,83265.0,72.4226,72.4403,72.2811,72.3165,83265.0
2018-04-05 10:50:00,81.8,81.89,81.78,81.89,63324.0,72.3165,72.396,72.2988,72.396,63324.0
2018-04-05 10:55:00,81.89,81.94,81.84,81.85,57909.0,72.396,72.4403,72.3518,72.3607,57909.0
2018-04-05 11:00:00,81.85,82.01,81.83,82.0,58414.0,72.3607,72.5021,72.343,72.4933,58414.0
2018-04-05 11:05:00,82.0,82.19,81.97,82.19,163303.0,72.4933,72.6613,72.4668,72.6613,163303.0
2018-04-05 11:10:00,82.19,82.23,82.12,82.16,163479.0,72.6613,72.6966,72.5994,72.6347,163479.0
2018-04-05 11:15:00,82.16,82.19,82.12,82.17,62164.0,72.6347,72.6613,72.5994,72.6436,62164.0
2018-04-05 11:20:00,82.16,82.23,82.14,82.16,44166.0,72.6347,72.6966,72.6171,72.6347,44166.0
2018-04-05 11:25:00,82.17,82.22,82.16,82.2,47171.0,72.6436,72.6878,72.6347,72.6701,47171.0
2018-04-05 11:30:00,82.2,82.26,82.15,82.25,144419.0,72.6701,72.7232,72.6259,72.7143,144419.0
2018-04-05 11:35:00,82.25,82.27,82.21,82.23,57611.0,72.7143,72.732,72.6789,72.6966,57611.0
2018-04-05 11:40:00,82.24,82.26,82.14,82.15,54600.0,72.7055,72.7232,72.6171,72.6259,54600.0
2018-04-05 11:45:00,82.15,82.16,82.03,82.07,57568.0,72.6259,72.6347,72.5198,72.5552,57568.0
2018-04-05 11:50:00,82.08,82.19,82.07,82.19,56664.0,72.564,72.6613,72.5552,72.6613,56664.0
2018-04-05 11:55:00,82.18,82.23,82.1,82.23,102196.0,72.6524,72.6966,72.5817,72.6966,102196.0
2018-04-05 12:00:00,82.22,82.24,82.15,82.16,43454.0,72.6878,72.7055,72.6259,72.6347,43454.0
2018-04-05 12:05:00,82.17,82.19,82.07,82.08,76503.0,72.6436,72.6613,72.5552,72.564,76503.0
2018-04-05 12:10:00,82.08,82.14,82.02,82.13,40752.0,72.564,72.6171,72.511,72.6082,40752.0
2018-04-05 12:15:00,82.14,82.14,81.91,81.97,75986.0,72.6171,72.6171,72.4137,72.4668,75986.0
2018-04-05 12:20:00,81.96,81.99,81.92,81.95,60575.0,72.4579,72.4845,72.4226,72.4491,60575.0
2018-04-05 12:25:00,81.95,82.06,81.95,82.01,72746.0,72.4491,72.5463,72.4491,72.5021,72746.0
2018-04-05 12:30:00,82.01,82.05,81.92,81.97,58520.0,72.5021,72.5375,72.4226,72.4668,58520.0
2018-04-05 12:35:00,81.97,81.97,81.88,81.96,228291.0,72.4668,72.4668,72.3872,72.4579,228291.0
2018-04-05 12:40:00,81.96,81.98,81.88,81.88,104082.0,72.4579,72.4756,72.3872,72.3872,104082.0
2018-04-05 12:45:00,81.89,81.95,81.86,81.92,87878.0,72.396,72.4491,72.3695,72.4226,87878.0
2018-04-05 12:50:00,81.93,81.96,81.91,81.92,74662.0,72.4314,72.4579,72.4137,72.4226,74662.0
2018-04-05 12:55:00,81.93,82.01,81.93,81.97,71088.0,72.4314,72.5021,72.4314,72.4668,71088.0
2018-04-05 13:00:00,81.98,82.08,81.98,82.03,83049.0,72.4756,72.564,72.4756,72.5198,83049.0
2018-04-05 13:05:00,82.03,82.04,81.98,82.01,138028.0,72.5198,72.5287,72.4756,72.5021,138028.0
2018-04-05 13:10:00,82.01,82.02,81.91,81.94,88279.0,72.5021,72.511,72.4137,72.4403,88279.0
2018-04-05 13:15:00,81.94,81.94,81.83,81.86,49490.0,72.4403,72.4403,72.343,72.3695,49490.0
2018-04-05 13:20:00,81.85,81.86,81.68,81.73,57049.0,72.3607,72.3695,72.2104,72.2546,57049.0
2018-04-05 13:25:00,81.73,81.77,81.69,81.72,44440.0,72.2546,72.29,72.2192,72.2458,44440.0
2018-04-05 13:30:00,81.71,81.78,81.69,81.76,31558.0,72.2369,72.2988,72.2192,72.2811,31558.0
2018-04-05 13:35:00,81.77,81.82,81.68,81.68,124687.0,72.29,72.3342,72.2104,72.2104,124687.0
2018-04-05 13:40:00,81.67,81.67,81.54,81.58,68869.0,72.2016,72.2016,72.0866,72.122,68869.0
2018-04-05 13:45:00,81.58,81.7,81.58,81.68,70127.0,72.122,72.2281,72.122,72.2104,70127.0
2018-04-05 13:50:00,81.67,81.79,81.65,81.73,107871.0,72.2016,72.3076,72.1839,72.2546,107871.0
2018-04-05 13:55:00,81.74,81.8,81.71,81.76,89759.0,72.2634,72.3165,72.2369,72.2811,89759.0
2018-04-05 14:00:00,81.77,81.89,81.72,81.79,91241.0,72.29,72.396,72.2458,72.3076,91241.0
2018-04-05 14:05:00,81.79,81.79,81.66,81.67,72591.0,72.3076,72.3076,72.1927,72.2016,72591.0
2018-04-05 14:10:00,81.66,81.76,81.65,81.71,67619.0,72.1927,72.2811,72.1839,72.2369,67619.0
2018-04-05 14:15:00,81.72,81.82,81.7,81.81,51840.0,72.2458,72.3342,72.2281,72.3253,51840.0
2018-04-05 14:20:00,81.81,81.83,81.72,81.73,92160.0,72.3253,72.343,72.2458,72.2546,92160.0
2018-04-05 14:25:00,81.72,81.77,81.69,81.72,58035.0,72.2458,72.29,72.2192,72.2458,58035.0
2018-04-05 14:30:00,81.71,81.84,81.71,81.83,46593.0,72.2369,72.3518,72.2369,72.343,46593.0
2018-04-05 14:35:00,81.84,81.88,81.83,81.85,54308.0,72.3518,72.3872,72.343,72.3607,54308.0
2018-04-05 14:40:00,81.85,81.96,81.82,81.94,46139.0,72.3607,72.4579,72.3342,72.4403,46139.0
2018-04-05 14:45:00,81.94,82.04,81.94,81.98,121418.0,72.4403,72.5287,72.4403,72.4756,121418.0
2018-04-05 14:50:00,81.97,82.01,81.96,82.0,61053.0,72.4668,72.5021,72.4579,72.4933,61053.0
2018-04-05 14:55:00,82.0,82.05,81.98,82.04,29239.0,72.4933,72.5375,72.4756,72.5287,29239.0
2018-04-05 15:00:00,82.04,82.06,81.89,81.92,37571.0,72.5287,72.5463,72.396,72.4226,37571.0
2018-04-05 15:05:00,81.92,82.1,81.91,82.1,43897.0,72.4226,72.5817,72.4137,72.5817,43897.0
2018-04-05 15:10:00,82.1,82.12,82.07,82.08,48937.0,72.5817,72.5994,72.5552,72.564,48937.0
2018-04-05 15:15:00,82.08,82.12,82.04,82.06,63982.0,72.564,72.5994,72.5287,72.5463,63982.0
2018-04-05 15:20:00,82.07,82.1,82.02,82.04,36052.0,72.5552,72.5817,72.511,72.5287,36052.0
2018-04-05 15:25:00,82.05,82.05,81.96,81.98,53272.0,72.5375,72.5375,72.4579,72.4756,53272.0
2018-04-05 15:30:00,81.98,81.99,81.86,81.87,116254.0,72.4756,72.4845,72.3695,72.3784,116254.0
2018-04-05 15:35:00,81.87,81.89,81.77,81.8,103052.0,72.3784,72.396,72.29,72.3165,103052.0
2018-04-05 15:40:00,81.8,81.97,81.8,81.93,136353.0,72.3165,72.4668,72.3165,72.4314,136353.0
2018-04-05 15:45:00,81.93,82.0,81.92,81.99,119278.0,72.4314,72.4933,72.4226,72.4845,119278.0
2018-04-05 15:50:00,81.99,82.05,81.92,82.01,207456.0,72.4845,72.5375,72.4226,72.5021,207456.0
2018-04-05 15:55:00,82.0,82.01,81.84,81.85,485331.0,72.4933,72.5021,72.3518,72.3607,485331.0
2018-04-06 09:30:00,81.17,81.32,81.06,81.19,186459.0,71.7595,71.8921,71.6623,71.7772,186459.0
2018-04-06 09:35:00,81.2,81.48,81.2,81.48,189260.0,71.786,72.0336,71.786,72.0336,189260.0
2018-04-06 09:40:00,81.48,81.48,81.32,81.34,142215.0,72.0336,72.0336,71.8921,71.9098,142215.0
2018-04-06 09:45:00,81.34,81.44,81.22,81.44,96178.0,71.9098,71.9982,71.8037,71.9982,96178.0
2018-04-06 09:50:00,81.45,81.57,81.45,81.47,203104.0,72.0071,72.1131,72.0071,72.0247,203104.0
2018-04-06 09:55:00,81.48,81.48,81.38,81.43,122279.0,72.0336,72.0336,71.9452,71.9894,122279.0
2018-04-06 10:00:00,81.44,81.53,81.38,81.43,160352.0,71.9982,72.0778,71.9452,71.9894,160352.0
2018-04-06 10:05:00,81.43,81.43,81.33,81.39,160485.0,71.9894,71.9894,71.901,71.954,160485.0
2018-04-06 10:10:00,81.39,81.39,81.3,81.33,80919.0,71.954,71.954,71.8745,71.901,80919.0
2018-04-06 10:15:00,81.33,81.46,81.26,81.46,176183.0,71.901,72.0159,71.8391,72.0159,176183.0
2018-04-06 10:20:00,81.46,81.51,81.39,81.4,67575.0,72.0159,72.0601,71.954,71.9629,67575.0
2018-04-06 10:25:00,81.39,81.49,81.32,81.32,111021.0,71.954,72.0424,71.8921,71.8921,111021.0
2018-04-06 10:30:00,81.31,81.37,81.13,81.17,82143.0,71.8833,71.9363,71.7242,71.7595,82143.0
2018-04-06 10:35:00,81.16,81.19,81.06,81.1,59082.0,71.7507,71.7772,71.6623,71.6976,59082.0
2018-04-06 10:40:00,81.11,81.11,80.92,80.99,94364.0,71.7065,71.7065,71.5385,71.6004,94364.0
2018-04-06 10:45:00,81.0,81.0,80.78,80.89,103800.0,71.6092,71.6092,71.4147,71.512,103800.0
2018-04-06 10:50:00,80.89,80.96,80.82,80.84,170499.0,71.512,71.5739,71.4501,71.4678,170499.0
2018-04-06 10:55:00,80.86,81.01,80.84,80.88,92446.0,71.4855,71.6181,71.4678,71.5031,92446.0
2018-04-06 11:00:00,80.85,80.85,80.64,80.71,239813.0,71.4766,71.4766,71.291,71.3529,239813.0
2018-04-06 11:05:00,80.71,80.75,80.62,80.74,86677.0,71.3529,71.3882,71.2733,71.3794,86677.0
2018-04-06 11:10:00,80.73,80.82,80.71,80.72,104804.0,71.3705,71.4501,71.3529,71.3617,104804.0
2018-04-06 11:15:00,80.71,80.81,80.68,80.75,64230.0,71.3529,71.4413,71.3263,71.3882,64230.0
2018-04-06 11:20:00,80.75,80.85,80.58,80.6,102562.0,71.3882,71.4766,71.2379,71.2556,102562.0
2018-04-06 11:25:00,80.6,80.76,80.59,80.74,57305.0,71.2556,71.3971,71.2468,71.3794,57305.0
2018-04-06 11:30:00,80.75,80.87,80.74,80.87,66798.0,71.3882,71.4943,71.3794,71.4943,66798.0
2018-04-06 11:35:00,80.87,80.89,80.76,80.88,67017.0,71.4943,71.512,71.3971,71.5031,67017.0
2018-04-06 11:40:00,80.88,80.92,80.76,80.76,120339.0,71.5031,71.5385,71.3971,71.3971,120339.0
2018-04-06 11:45:00,80.76,80.76,80.61,80.61,43607.0,71.3971,71.3971,71.2644,71.2644,43607.0
2018-04-06 11:50:00,80.6,80.78,80.6,80.78,32354.0,71.2556,71.4147,71.2556,71.4147,32354.0
2018-04-06 11:55:00,80.78,80.85,80.78,80.8,53454.0,71.4147,71.4766,71.4147,71.4324,53454.0
2018-04-06 12:00:00,80.79,80.79,80.57,80.58,63512.0,71.4236,71.4236,71.2291,71.2379,63512.0
2018-04-06 12:05:00,80.58,80.74,80.55,80.64,50385.0,71.2379,71.3794,71.2114,71.291,50385.0
2018-04-06 12:10:00,80.63,80.63,80.48,80.5,122593.0,71.2821,71.2821,71.1495,71.1672,122593.0
2018-04-06 12:15:00,80.48,80.52,80.36,80.36,46651.0,71.1495,71.1849,71.0434,71.0434,46651.0
2018-04-06 12:20:00,80.35,80.44,80.32,80.38,98859.0,71.0346,71.1142,71.0081,71.0611,98859.0
2018-04-06 12:25:00,80.39,80.43,80.3,80.32,70513.0,71.07,71.1053,70.9904,71.0081,70513.0
2018-04-06 12:30:00,80.34,80.47,80.28,80.43,193800.0,71.0257,71.1407,70.9727,71.1053,193800.0
2018-04-06 12:35:00,80.43,80.6,80.43,80.58,87341.0,71.1053,71.2556,71.1053,71.2379,87341.0
2018-04-06 12:40:00,80.58,80.76,80.58,80.64,79948.0,71.2379,71.3971,71.2379,71.291,79948.0
2018-04-06 12:45:00,80.63,80.71,80.58,80.66,47107.0,71.2821,71.3529,71.2379,71.3086,47107.0
2018-04-06 12:50:00,80.68,80.75,80.6,80.75,57749.0,71.3263,71.3882,71.2556,71.3882,57749.0
2018-04-06 12:55:00,80.74,80.83,80.72,80.82,42173.0,71.3794,71.4589,71.3617,71.4501,42173.0
2018-04-06 13:00:00,80.82,80.82,80.67,80.71,49907.0,71.4501,71.4501,71.3175,71.3529,49907.0
2018-04-06 13:05:00,80.72,80.72,80.54,80.56,106070.0,71.3617,71.3617,71.2026,71.2202,106070.0
2018-04-06 13:10:00,80.55,80.56,80.45,80.52,73357.0,71.2114,71.2202,71.123,71.1849,73357.0
2018-04-06 13:15:00,80.52,80.57,80.43,80.5,79965.0,71.1849,71.2291,71.1053,71.1672,79965.0
2018-04-06 13:20:00,80.49,80.54,80.48,80.49,14940.0,71.1584,71.2026,71.1495,71.1584,14940.0
2018-04-06 13:25:00,80.49,80.66,80.49,80.61,46772.0,71.1584,71.3086,71.1584,71.2644,46772.0
2018-04-06 13:30:00,80.62,80.71,80.56,80.57,68013.0,71.2733,71.3529,71.2202,71.2291,68013.0
2018-04-06 13:35:00,80.53,80.64,80.42,80.43,112307.0,71.1937,71.291,71.0965,71.1053,112307.0
2018-04-06 13:40:00,80.44,80.48,80.33,80.4,77348.0,71.1142,71.1495,71.0169,71.0788,77348.0
2018-04-06 13:45:00,80.39,80.4,80.14,80.16,122101.0,71.07,71.0788,70.8489,70.8666,122101.0
2018-04-06 13:50:00,80.18,80.19,80.03,80.05,111500.0,70.8843,70.8931,70.7517,70.7694,111500.0
2018-04-06 13:55:00,80.05,80.12,79.92,79.93,117637.0,70.7694,70.8313,70.6544,70.6633,117637.0
2018-04-06 14:00:00,79.9,80.02,79.86,79.92,222200.0,70.6368,70.7428,70.6014,70.6544,222200.0
2018-04-06 14:05:00,79.92,79.98,79.78,79.86,192690.0,70.6544,70.7075,70.5307,70.6014,192690.0
2018-04-06 14:10:00,79.87,79.97,79.86,79.92,88851.0,70.6102,70.6986,70.6014,70.6544,88851.0
2018-04-06 14:15:00,79.91,79.96,79.82,79.84,254547.0,70.6456,70.6898,70.566,70.5837,254547.0
2018-04-06 14:20:00,79.84,79.97,79.84,79.85,68428.0,70.5837,70.6986,70.5837,70.5926,68428.0
2018-04-06 14:25:00,79.86,79.86,79.66,79.68,155822.0,70.6014,70.6014,70.4246,70.4423,155822.0
2018-04-06 14:30:00,79.67,79.8,79.55,79.58,159075.0,70.4334,70.5484,70.3273,70.3539,159075.0
2018-04-06 14:35:00,79.58,79.65,79.4,79.46,306610.0,70.3539,70.4157,70.1947,70.2478,306610.0
2018-04-06 14:40:00,79.45,79.69,79.37,79.56,193733.0,70.2389,70.4511,70.1682,70.3362,193733.0
2018-04-06 14:45:00,79.55,79.56,79.4,79.47,224262.0,70.3273,70.3362,70.1947,70.2566,224262.0
2018-04-06 14:50:00,79.47,79.48,79.27,79.41,197470.0,70.2566,70.2655,70.0798,70.2036,197470.0
2018-04-06 14:55:00,79.41,79.42,79.17,79.28,180669.0,70.2036,70.2124,69.9914,70.0886,180669.0
2018-04-06 15:00:00,79.28,79.49,79.19,79.2,264317.0,70.0886,70.2743,70.0091,70.0179,264317.0
2018-04-06 15:05:00,79.19,79.37,79.16,79.37,171326.0,70.0091,70.1682,69.9826,70.1682,171326.0
2018-04-06 15:10:00,79.36,79.6,79.33,79.6,133545.0,70.1594,70.3715,70.1328,70.3715,133545.0
2018-04-06 15:15:00,79.6,79.64,79.48,79.48,217629.0,70.3715,70.4069,70.2655,70.2655,217629.0
2018-04-06 15:20:00,79.49,79.68,79.49,79.55,231889.0,70.2743,70.4423,70.2743,70.3273,231889.0
2018-04-06 15:25:00,79.57,79.61,79.43,79.48,193317.0,70.345,70.3804,70.2213,70.2655,193317.0
2018-04-06 15:30:00,79.48,79.72,79.42,79.68,183627.0,70.2655,70.4776,70.2124,70.4423,183627.0
2018-04-06 15:35:00,79.68,79.82,79.6,79.79,247180.0,70.4423,70.566,70.3715,70.5395,247180.0
2018-04-06 15:40:00,79.79,79.95,79.78,79.82,305587.0,70.5395,70.681,70.5307,70.566,305587.0
2018-04-06 15:45:00,79.82,79.89,79.68,79.69,417079.0,70.566,70.6279,70.4423,70.4511,417079.0
2018-04-06 15:50:00,79.69,80.08,79.69,79.98,496854.0,70.4511,70.7959,70.4511,70.7075,496854.0
2018-04-06 15:55:00,79.99,80.04,79.87,79.87,930939.0,70.7163,70.7605,70.6102,70.6102,930939.0
2018-04-09 09:30:00,80.31,80.58,80.3,80.42,157487.0,70.9992,71.2379,70.9904,71.0965,157487.0
2018-04-09 09:35:00,80.41,80.48,80.12,80.17,134219.0,71.0876,71.1495,70.8313,70.8755,134219.0
2018-04-09 09:40:00,80.16,80.23,80.12,80.21,96713.0,70.8666,70.9285,70.8313,70.9108,96713.0
2018-04-09 09:45:00,80.24,80.28,80.08,80.28,69577.0,70.9373,70.9727,70.7959,70.9727,69577.0
2018-04-09 09:50:00,80.28,80.48,80.27,80.42,121034.0,70.9727,71.1495,70.9639,71.0965,121034.0
2018-04-09 09:55:00,80.41,80.58,80.37,80.47,63779.0,71.0876,71.2379,71.0523,71.1407,63779.0
2018-04-09 10:00:00,80.48,80.51,80.37,80.38,32513.0,71.1495,71.176,71.0523,71.0611,32513.0
2018-04-09 10:05:00,80.39,80.42,80.33,80.39,59255.0,71.07,71.0965,71.0169,71.07,59255.0
2018-04-09 10:10:00,80.39,80.44,80.35,80.36,47377.0,71.07,71.1142,71.0346,71.0434,47377.0
2018-04-09 10:15:00,80.37,80.41,80.29,80.3,79096.0,71.0523,71.0876,70.9815,70.9904,79096.0
2018-04-09 10:20:00,80.3,80.49,80.3,80.48,51711.0,70.9904,71.1584,70.9904,71.1495,51711.0
2018-04-09 10:25:00,80.49,80.6,80.45,80.58,30317.0,71.1584,71.2556,71.123,71.2379,30317.0
2018-04-09 10:30:00,80.57,80.82,80.57,80.69,115205.0,71.2291,71.4501,71.2291,71.3352,115205.0
2018-04-09 10:35:00,80.68,80.72,80.61,80.67,31653.0,71.3263,71.3617,71.2644,71.3175,31653.0
2018-04-09 10:40:00,80.67,80.75,80.65,80.71,58531.0,71.3175,71.3882,71.2998,71.3529,58531.0
2018-04-09 10:45:00,80.71,80.81,80.68,80.71,75457.0,71.3529,71.4413,71.3263,71.3529,75457.0
2018-04-09 10:50:00,80.71,80.84,80.71,80.78,72857.0,71.3529,71.4678,71.3529,71.4147,72857.0
2018-04-09 10:55:00,80.78,80.81,80.73,80.76,64652.0,71.4147,71.4413,71.3705,71.3971,64652.0
2018-04-09 11:00:00,80.77,80.8,80.69,80.76,44110.0,71.4059,71.4324,71.3352,71.3971,44110.0
2018-04-09 11:05:00,80.76,80.8,80.7,80.77,55863.0,71.3971,71.4324,71.344,71.4059,55863.0
2018-04-09 11:10:00,80.77,80.93,80.77,80.93,41419.0,71.4059,71.5473,71.4059,71.5473,41419.0
2018-04-09 11:15:00,80.93,81.04,80.93,81.02,54213.0,71.5473,71.6446,71.5473,71.6269,54213.0
2018-04-09 11:20:00,81.02,81.12,81.0,81.04,40380.0,71.6269,71.7153,71.6092,71.6446,40380.0
2018-04-09 11:25:00,81.04,81.09,81.03,81.09,81680.0,71.6446,71.6888,71.6358,71.6888,81680.0
2018-04-09 11:30:00,81.08,81.25,81.08,81.21,91722.0,71.68,71.8302,71.68,71.7949,91722.0
2018-04-09 11:35:00,81.21,81.25,81.16,81.16,34432.0,71.7949,71.8302,71.7507,71.7507,34432.0
2018-04-09 11:40:00,81.16,81.23,81.15,81.23,40660.0,71.7507,71.8126,71.7418,71.8126,40660.0
2018-04-09 11:45:00,81.24,81.36,81.24,81.31,96355.0,71.8214,71.9275,71.8214,71.8833,96355.0
2018-04-09 11:50:00,81.32,81.36,81.29,81.33,41143.0,71.8921,71.9275,71.8656,71.901,41143.0
2018-04-09 11:55:00,81.34,81.37,81.26,81.36,141327.0,71.9098,71.9363,71.8391,71.9275,141327.0
2018-04-09 12:00:00,81.35,81.4,81.32,81.35,51897.0,71.9187,71.9629,71.8921,71.9187,51897.0
2018-04-09 12:05:00,81.34,81.44,81.3,81.44,41454.0,71.9098,71.9982,71.8745,71.9982,41454.0
2018-04-09 12:10:00,81.44,81.53,81.42,81.51,46739.0,71.9982,72.0778,71.9805,72.0601,46739.0
2018-04-09 12:15:00,81.51,81.52,81.46,81.47,86372.0,72.0601,72.0689,72.0159,72.0247,86372.0
2018-04-09 12:20:00,81.47,81.49,81.39,81.4,43648.0,72.0247,72.0424,71.954,71.9629,43648.0
2018-04-09 12:25:00,81.39,81.4,81.35,81.4,53775.0,71.954,71.9629,71.9187,71.9629,53775.0
2018-04-09 12:30:00,81.39,81.4,81.35,81.38,39717.0,71.954,71.9629,71.9187,71.9452,39717.0
2018-04-09 12:35:00,81.38,81.48,81.37,81.39,118606.0,71.9452,72.0336,71.9363,71.954,118606.0
2018-04-09 12:40:00,81.39,81.45,81.37,81.42,32855.0,71.954,72.0071,71.9363,71.9805,32855.0
2018-04-09 12:45:00,81.43,81.56,81.43,81.54,63390.0,71.9894,72.1043,71.9894,72.0866,63390.0
2018-04-09 12:50:00,81.54,81.58,81.49,81.49,67860.0,72.0866,72.122,72.0424,72.0424,67860.0
2018-04-09 12:55:00,81.5,81.51,81.45,81.47,51070.0,72.0513,72.0601,72.0071,72.0247,51070.0
2018-04-09 13:00:00,81.48,81.56,81.47,81.53,71395.0,72.0336,72.1043,72.0247,72.0778,71395.0
2018-04-09 13:05:00,81.54,81.63,81.52,81.59,71672.0,72.0866,72.1662,72.0689,72.1308,71672.0
2018-04-09 13:10:00,81.59,81.61,81.5,81.51,67279.0,72.1308,72.1485,72.0513,72.0601,67279.0
2018-04-09 13:15:00,81.5,81.58,81.5,81.57,37457.0,72.0513,72.122,72.0513,72.1131,37457.0
2018-04-09 13:20:00,81.57,81.59,81.49,81.56,46644.0,72.1131,72.1308,72.0424,72.1043,46644.0
2018-04-09 13:25:00,81.56,81.58,81.5,81.57,35306.0,72.1043,72.122,72.0513,72.1131,35306.0
2018-04-09 13:30:00,81.57,81.61,81.55,81.58,22470.0,72.1131,72.1485,72.0955,72.122,22470.0
2018-04-09 13:35:00,81.58,81.61,81.54,81.6,44799.0,72.122,72.1485,72.0866,72.1397,44799.0
2018-04-09 13:40:00,81.6,81.62,81.54,81.57,68789.0,72.1397,72.1574,72.0866,72.1131,68789.0
2018-04-09 13:45:00,81.58,81.67,81.58,81.65,75197.0,72.122,72.2016,72.122,72.1839,75197.0
2018-04-09 13:50:00,81.65,81.78,81.65,81.78,50819.0,72.1839,72.2988,72.1839,72.2988,50819.0
2018-04-09 13:55:00,81.77,81.79,81.74,81.77,36410.0,72.29,72.3076,72.2634,72.29,36410.0
2018-04-09 14:00:00,81.78,81.78,81.64,81.64,33986.0,72.2988,72.2988,72.175,72.175,33986.0
2018-04-09 14:05:00,81.64,81.64,81.51,81.53,86806.0,72.175,72.175,72.0601,72.0778,86806.0
2018-04-09 14:10:00,81.54,81.58,81.49,81.56,73845.0,72.0866,72.122,72.0424,72.1043,73845.0
2018-04-09 14:15:00,81.56,81.65,81.48,81.63,31395.0,72.1043,72.1839,72.0336,72.1662,31395.0
2018-04-09 14:20:00,81.63,81.63,81.42,81.46,31127.0,72.1662,72.1662,71.9805,72.0159,31127.0
2018-04-09 14:25:00,81.45,81.46,81.35,81.39,41700.0,72.0071,72.0159,71.9187,71.954,41700.0
2018-04-09 14:30:00,81.38,81.48,81.36,81.48,92741.0,71.9452,72.0336,71.9275,72.0336,92741.0
2018-04-09 14:35:00,81.48,81.48,81.36,81.42,77726.0,72.0336,72.0336,71.9275,71.9805,77726.0
2018-04-09 14:40:00,81.42,81.44,81.28,81.31,86499.0,71.9805,71.9982,71.8568,71.8833,86499.0
2018-04-09 14:45:00,81.31,81.45,81.3,81.43,70475.0,71.8833,72.0071,71.8745,71.9894,70475.0
2018-04-09 14:50:00,81.42,81.52,81.42,81.47,41108.0,71.9805,72.0689,71.9805,72.0247,41108.0
2018-04-09 14:55:00,81.48,81.51,81.47,81.5,26341.0,72.0336,72.0601,72.0247,72.0513,26341.0
2018-04-09 15:00:00,81.5,81.53,81.39,81.5,127650.0,72.0513,72.0778,71.954,72.0513,127650.0
2018-04-09 15:05:00,81.5,81.53,81.46,81.5,40050.0,72.0513,72.0778,72.0159,72.0513,40050.0
2018-04-09 15:10:00,81.51,81.55,81.42,81.42,57849.0,72.0601,72.0955,71.9805,71.9805,57849.0
2018-04-09 15:15:00,81.42,81.43,81.24,81.25,83547.0,71.9805,71.9894,71.8214,71.8302,83547.0
2018-04-09 15:20:00,81.24,81.24,81.15,81.23,109313.0,71.8214,71.8214,71.7418,71.8126,109313.0
2018-04-09 15:25:00,81.23,81.26,81.17,81.24,85459.0,71.8126,71.8391,71.7595,71.8214,85459.0
2018-04-09 15:30:00,81.24,81.26,81.06,81.07,139547.0,71.8214,71.8391,71.6623,71.6711,139547.0
2018-04-09 15:35:00,81.07,81.12,81.02,81.06,189799.0,71.6711,71.7153,71.6269,71.6623,189799.0
2018-04-09 15:40:00,81.06,81.08,80.95,81.07,232281.0,71.6623,71.68,71.565,71.6711,232281.0
2018-04-09 15:45:00,81.06,81.1,80.88,80.88,245818.0,71.6623,71.6976,71.5031,71.5031,245818.0
2018-04-09 15:50:00,80.87,80.92,80.82,80.85,246088.0,71.4943,71.5385,71.4501,71.4766,246088.0
2018-04-09 15:55:00,80.86,80.89,80.59,80.67,824126.0,71.4855,71.512,71.2468,71.3175,824126.0
2018-04-10 09:30:00,81.47,81.75,81.35,81.38,189363.0,72.0247,72.2723,71.9187,71.9452,189363.0
2018-04-10 09:35:00,81.38,81.39,81.19,81.38,122356.0,71.9452,71.954,71.7772,71.9452,122356.0
2018-04-10 09:40:00,81.39,81.47,81.25,81.28,170689.0,71.954,72.0247,71.8302,71.8568,170689.0
2018-04-10 09:45:00,81.28,81.56,81.28,81.52,71166.0,71.8568,72.1043,71.8568,72.0689,71166.0
2018-04-10 09:50:00,81.53,81.53,81.39,81.44,97430.0,72.0778,72.0778,71.954,71.9982,97430.0
2018-04-10 09:55:00,81.44,81.48,81.27,81.33,150091.0,71.9982,72.0336,71.8479,71.901,150091.0
2018-04-10 10:00:00,81.34,81.4,81.31,81.4,80905.0,71.9098,71.9629,71.8833,71.9629,80905.0
2018-04-10 10:05:00,81.39,81.46,81.32,81.46,112484.0,71.954,72.0159,71.8921,72.0159,112484.0
2018-04-10 10:10:00,81.46,81.7,81.42,81.69,111028.0,72.0159,72.2281,71.9805,72.2192,111028.0
2018-04-10 10:15:00,81.7,81.76,81.68,81.75,64299.0,72.2281,72.2811,72.2104,72.2723,64299.0
2018-04-10 10:20:00,81.75,81.88,81.66,81.85,80642.0,72.2723,72.3872,72.1927,72.3607,80642.0
2018-04-10 10:25:00,81.85,81.95,81.85,81.88,60438.0,72.3607,72.4491,72.3607,72.3872,60438.0
2018-04-10 10:30:00,81.88,82.01,81.88,81.99,94367.0,72.3872,72.5021,72.3872,72.4845,94367.0
2018-04-10 10:35:00,81.99,82.04,81.9,81.92,54174.0,72.4845,72.5287,72.4049,72.4226,54174.0
2018-04-10 10:40:00,81.92,82.07,81.92,82.07,25788.0,72.4226,72.5552,72.4226,72.5552,25788.0
2018-04-10 10:45:00,82.08,82.12,82.05,82.05,41439.0,72.564,72.5994,72.5375,72.5375,41439.0
2018-04-10 10:50:00,82.05,82.08,81.99,82.06,47907.0,72.5375,72.564,72.4845,72.5463,47907.0
2018-04-10 10:55:00,82.06,82.06,81.94,82.02,50582.0,72.5463,72.5463,72.4403,72.511,50582.0
2018-04-10 11:00:00,82.03,82.22,82.03,82.17,29721.0,72.5198,72.6878,72.5198,72.6436,29721.0
2018-04-10 11:05:00,82.17,82.19,82.08,82.12,39301.0,72.6436,72.6613,72.564,72.5994,39301.0
2018-04-10 11:10:00,82.12,82.12,82.01,82.09,33015.0,72.5994,72.5994,72.5021,72.5729,33015.0
2018-04-10 11:15:00,82.1,82.2,82.08,82.14,25228.0,72.5817,72.6701,72.564,72.6171,25228.0
2018-04-10 11:20:00,82.16,82.24,82.13,82.23,43781.0,72.6347,72.7055,72.6082,72.6966,43781.0
2018-04-10 11:25:00,82.23,82.26,82.07,82.13,70463.0,72.6966,72.7232,72.5552,72.6082,70463.0
2018-04-10 11:30:00,82.12,82.23,82.12,82.22,38900.0,72.5994,72.6966,72.5994,72.6878,38900.0
2018-04-10 11:35:00,82.24,82.29,82.18,82.28,26034.0,72.7055,72.7497,72.6524,72.7408,26034.0
2018-04-10 11:40:00,82.28,82.35,81.95,81.98,139237.0,72.7408,72.8027,72.4491,72.4756,139237.0
2018-04-10 11:45:00,81.96,81.96,81.72,81.92,222542.0,72.4579,72.4579,72.2458,72.4226,222542.0
2018-04-10 11:50:00,81.91,82.03,81.85,82.0,68450.0,72.4137,72.5198,72.3607,72.4933,68450.0
2018-04-10 11:55:00,82.01,82.14,82.01,82.13,49952.0,72.5021,72.6171,72.5021,72.6082,49952.0
2018-04-10 12:00:00,82.13,82.16,82.01,82.07,117509.0,72.6082,72.6347,72.5021,72.5552,117509.0
2018-04-10 12:05:00,82.07,82.09,81.98,82.07,104410.0,72.5552,72.5729,72.4756,72.5552,104410.0
2018-04-10 12:10:00,82.07,82.1,81.96,81.98,132082.0,72.5552,72.5817,72.4579,72.4756,132082.0
2018-04-10 12:15:00,81.98,81.99,81.88,81.93,30872.0,72.4756,72.4845,72.3872,72.4314,30872.0
2018-04-10 12:20:00,81.93,81.96,81.85,81.85,31561.0,72.4314,72.4579,72.3607,72.3607,31561.0
2018-04-10 12:25:00,81.85,81.85,81.38,81.64,434252.0,72.3607,72.3607,71.9452,72.175,434252.0
2018-04-10 12:30:00,81.62,81.98,81.61,81.85,125046.0,72.1574,72.4756,72.1485,72.3607,125046.0
2018-04-10 12:35:00,81.86,81.95,81.84,81.92,58133.0,72.3695,72.4491,72.3518,72.4226,58133.0
2018-04-10 12:40:00,81.93,81.94,81.82,81.85,73243.0,72.4314,72.4403,72.3342,72.3607,73243.0
2018-04-10 12:45:00,81.85,81.98,81.75,81.96,49485.0,72.3607,72.4756,72.2723,72.4579,49485.0
2018-04-10 12:50:00,81.95,81.95,81.8,81.85,30768.0,72.4491,72.4491,72.3165,72.3607,30768.0
2018-04-10 12:55:00,81.87,81.96,81.85,81.89,39913.0,72.3784,72.4579,72.3607,72.396,39913.0
2018-04-10 13:00:00,81.89,82.0,81.8,81.97,34874.0,72.396,72.4933,72.3165,72.4668,34874.0
2018-04-10 13:05:00,81.96,81.99,81.87,81.92,182554.0,72.4579,72.4845,72.3784,72.4226,182554.0
2018-04-10 13:10:00,81.92,82.07,81.92,82.02,93424.0,72.4226,72.5552,72.4226,72.511,93424.0
2018-04-10 13:15:00,82.02,82.05,81.91,81.91,74367.0,72.511,72.5375,72.4137,72.4137,74367.0
2018-04-10 13:20:00,81.92,82.04,81.9,81.99,48305.0,72.4226,72.5287,72.4049,72.4845,48305.0
2018-04-10 13:25:00,82.0,82.03,81.94,82.03,78620.0,72.4933,72.5198,72.4403,72.5198,78620.0
2018-04-10 13:30:00,82.02,82.11,81.93,82.11,87828.0,72.511,72.5905,72.4314,72.5905,87828.0
2018-04-10 13:35:00,82.1,82.14,82.03,82.11,27287.0,72.5817,72.6171,72.5198,72.5905,27287.0
2018-04-10 13:40:00,82.11,82.12,81.91,81.93,49924.0,72.5905,72.5994,72.4137,72.4314,49924.0
2018-04-10 13:45:00,81.93,81.94,81.69,81.76,86857.0,72.4314,72.4403,72.2192,72.2811,86857.0
2018-04-10 13:50:00,81.76,81.95,81.76,81.93,155363.0,72.2811,72.4491,72.2811,72.4314,155363.0
2018-04-10 13:55:00,81.94,82.06,81.93,82.02,112075.0,72.4403,72.5463,72.4314,72.511,112075.0
2018-04-10 14:00:00,82.02,82.03,81.92,81.99,49039.0,72.511,72.5198,72.4226,72.4845,49039.0
2018-04-10 14:05:00,81.99,82.12,81.97,82.09,55008.0,72.4845,72.5994,72.4668,72.5729,55008.0
2018-04-10 14:10:00,82.1,82.2,82.04,82.05,57440.0,72.5817,72.6701,72.5287,72.5375,57440.0
2018-04-10 14:15:00,82.06,82.13,82.04,82.04,54930.0,72.5463,72.6082,72.5287,72.5287,54930.0
2018-04-10 14:20:00,82.05,82.1,82.02,82.05,28953.0,72.5375,72.5817,72.511,72.5375,28953.0
2018-04-10 14:25:00,82.04,82.09,81.93,81.96,66468.0,72.5287,72.5729,72.4314,72.4579,66468.0
2018-04-10 14:30:00,81.98,82.09,81.97,82.08,55910.0,72.4756,72.5729,72.4668,72.564,55910.0
2018-04-10 14:35:00,82.08,82.09,81.86,81.92,95563.0,72.564,72.5729,72.3695,72.4226,95563.0
2018-04-10 14:40:00,81.92,81.93,81.73,81.89,173767.0,72.4226,72.4314,72.2546,72.396,173767.0
2018-04-10 14:45:00,81.89,82.05,81.85,81.92,179147.0,72.396,72.5375,72.3607,72.4226,179147.0
2018-04-10 14:50:00,81.92,82.09,81.9,82.05,98191.0,72.4226,72.5729,72.4049,72.5375,98191.0
2018-04-10 14:55:00,82.06,82.15,82.02,82.15,89937.0,72.5463,72.6259,72.511,72.6259,89937.0
2018-04-10 15:00:00,82.15,82.18,81.99,82.01,114154.0,72.6259,72.6524,72.4845,72.5021,114154.0
2018-04-10 15:05:00,82.02,82.25,82.02,82.22,131307.0,72.511,72.7143,72.511,72.6878,131307.0
2018-04-10 15:10:00,82.23,82.29,82.17,82.24,145716.0,72.6966,72.7497,72.6436,72.7055,145716.0
2018-04-10 15:15:00,82.23,82.26,82.12,82.24,122751.0,72.6966,72.7232,72.5994,72.7055,122751.0
2018-04-10 15:20:00,82.24,82.29,82.03,82.04,144636.0,72.7055,72.7497,72.5198,72.5287,144636.0
2018-04-10 15:25:00,82.04,82.18,81.99,82.16,141172.0,72.5287,72.6524,72.4845,72.6347,141172.0
2018-04-10 15:30:00,82.15,82.18,82.0,82.01,97893.0,72.6259,72.6524,72.4933,72.5021,97893.0
2018-04-10 15:35:00,82.01,82.12,82.01,82.12,65466.0,72.5021,72.5994,72.5021,72.5994,65466.0
2018-04-10 15:40:00,82.12,82.16,82.05,82.08,167117.0,72.5994,72.6347,72.5375,72.564,167117.0
2018-04-10 15:45:00,82.07,82.15,82.06,82.11,227885.0,72.5552,72.6259,72.5463,72.5905,227885.0
2018-04-10 15:50:00,82.11,82.18,82.02,82.04,278676.0,72.5905,72.6524,72.511,72.5287,278676.0
2018-04-10 15:55:00,82.03,82.06,81.97,82.03,285285.0,72.5198,72.5463,72.4668,72.5198,285285.0
2018-04-11 09:30:00,81.42,81.5,81.34,81.38,218464.0,71.9805,72.0513,71.9098,71.9452,218464.0
2018-04-11 09:35:00,81.36,81.57,81.35,81.55,119845.0,71.9275,72.1131,71.9187,72.0955,119845.0
2018-04-11 09:40:00,81.55,81.67,81.46,81.65,207242.0,72.0955,72.2016,72.0159,72.1839,207242.0
2018-04-11 09:45:00,81.65,81.66,81.36,81.39,158129.0,72.1839,72.1927,71.9275,71.954,158129.0
2018-04-11 09:50:00,81.38,81.52,81.38,81.48,84004.0,71.9452,72.0689,71.9452,72.0336,84004.0
2018-04-11 09:55:00,81.5,81.66,81.48,81.62,109784.0,72.0513,72.1927,72.0336,72.1574,109784.0
2018-04-11 10:00:00,81.62,81.68,81.6,81.64,54671.0,72.1574,72.2104,72.1397,72.175,54671.0
2018-04-11 10:05:00,81.63,81.64,81.55,81.58,183972.0,72.1662,72.175,72.0955,72.122,183972.0
2018-04-11 10:10:00,81.59,81.64,81.55,81.61,31861.0,72.1308,72.175,72.0955,72.1485,31861.0
2018-04-11 10:15:00,81.61,81.74,81.59,81.71,46825.0,72.1485,72.2634,72.1308,72.2369,46825.0
2018-04-11 10:20:00,81.71,81.8,81.68,81.8,32161.0,72.2369,72.3165,72.2104,72.3165,32161.0
2018-04-11 10:25:00,81.8,81.8,81.71,81.73,53858.0,72.3165,72.3165,72.2369,72.2546,53858.0
2018-04-11 10:30:00,81.73,81.76,81.7,81.71,89868.0,72.2546,72.2811,72.2281,72.2369,89868.0
2018-04-11 10:35:00,81.71,81.73,81.67,81.73,60575.0,72.2369,72.2546,72.2016,72.2546,60575.0
2018-04-11 10:40:00,81.72,81.78,81.71,81.78,35397.0,72.2458,72.2988,72.2369,72.2988,35397.0
2018-04-11 10:45:00,81.78,81.8,81.65,81.67,125495.0,72.2988,72.3165,72.1839,72.2016,125495.0
2018-04-11 10:50:00,81.66,81.66,81.5,81.51,59534.0,72.1927,72.1927,72.0513,72.0601,59534.0
2018-04-11 10:55:00,81.51,81.57,81.41,81.41,159754.0,72.0601,72.1131,71.9717,71.9717,159754.0
2018-04-11 11:00:00,81.41,81.42,81.31,81.39,58191.0,71.9717,71.9805,71.8833,71.954,58191.0
2018-04-11 11:05:00,81.39,81.46,81.34,81.38,69329.0,71.954,72.0159,71.9098,71.9452,69329.0
2018-04-11 11:10:00,81.38,81.49,81.33,81.47,243307.0,71.9452,72.0424,71.901,72.0247,243307.0
2018-04-11 11:15:00,81.48,81.52,81.41,81.45,28671.0,72.0336,72.0689,71.9717,72.0071,28671.0
2018-04-11 11:20:00,81.46,81.55,81.39,81.53,42699.0,72.0159,72.0955,71.954,72.0778,42699.0
2018-04-11 11:25:00,81.54,81.6,81.52,81.55,34291.0,72.0866,72.1397,72.0689,72.0955,34291.0
2018-04-11 11:30:00,81.55,81.6,81.51,81.57,21951.0,72.0955,72.1397,72.0601,72.1131,21951.0
2018-04-11 11:35:00,81.57,81.57,81.5,81.56,26247.0,72.1131,72.1131,72.0513,72.1043,26247.0
2018-04-11 11:40:00,81.56,81.67,81.56,81.62,53064.0,72.1043,72.2016,72.1043,72.1574,53064.0
2018-04-11 11:45:00,81.61,81.72,81.61,81.65,41590.0,72.1485,72.2458,72.1485,72.1839,41590.0
2018-04-11 11:50:00,81.65,81.77,81.64,81.76,59072.0,72.1839,72.29,72.175,72.2811,59072.0
2018-04-11 11:55:00,81.76,81.76,81.66,81.69,17283.0,72.2811,72.2811,72.1927,72.2192,17283.0
2018-04-11 12:00:00,81.69,81.89,81.68,81.85,55218.0,72.2192,72.396,72.2104,72.3607,55218.0
2018-04-11 12:05:00,81.85,81.85,81.76,81.78,22018.0,72.3607,72.3607,72.2811,72.2988,22018.0
2018-04-11 12:10:00,81.78,81.91,81.77,81.85,34225.0,72.2988,72.4137,72.29,72.3607,34225.0
2018-04-11 12:15:00,81.83,81.84,81.71,81.77,26021.0,72.343,72.3518,72.2369,72.29,26021.0
2018-04-11 12:20:00,81.77,81.79,81.72,81.78,27534.0,72.29,72.3076,72.2458,72.2988,27534.0
2018-04-11 12:25:00,81.78,81.8,81.72,81.74,15311.0,72.2988,72.3165,72.2458,72.2634,15311.0
2018-04-11 12:30:00,81.74,81.77,81.66,81.69,30184.0,72.2634,72.29,72.1927,72.2192,30184.0
2018-04-11 12:35:00,81.69,81.69,81.63,81.65,44899.0,72.2192,72.2192,72.1662,72.1839,44899.0
2018-04-11 12:40:00,81.66,81.75,81.65,81.73,22548.0,72.1927,72.2723,72.1839,72.2546,22548.0
2018-04-11 12:45:00,81.73,81.74,81.61,81.66,87379.0,72.2546,72.2634,72.1485,72.1927,87379.0
2018-04-11 12:50:00,81.66,81.66,81.56,81.6,63313.0,72.1927,72.1927,72.1043,72.1397,63313.0
2018-04-11 12:55:00,81.59,81.65,81.59,81.63,26573.0,72.1308,72.1839,72.1308,72.1662,26573.0
2018-04-11 13:00:00,81.63,81.74,81.63,81.69,36498.0,72.1662,72.2634,72.1662,72.2192,36498.0
2018-04-11 13:05:00,81.68,81.68,81.54,81.61,60321.0,72.2104,72.2104,72.0866,72.1485,60321.0
2018-04-11 13:10:00,81.6,81.6,81.47,81.48,84342.0,72.1397,72.1397,72.0247,72.0336,84342.0
2018-04-11 13:15:00,81.49,81.66,81.49,81.65,30580.0,72.0424,72.1927,72.0424,72.1839,30580.0
2018-04-11 13:20:00,81.66,81.69,81.59,81.63,20573.0,72.1927,72.2192,72.1308,72.1662,20573.0
2018-04-11 13:25:00,81.64,81.64,81.54,81.57,57187.0,72.175,72.175,72.0866,72.1131,57187.0
2018-04-11 13:30:00,81.56,81.58,81.43,81.52,41659.0,72.1043,72.122,71.9894,72.0689,41659.0
2018-04-11 13:35:00,81.52,81.61,81.5,81.61,25155.0,72.0689,72.1485,72.0513,72.1485,25155.0
2018-04-11 13:40:00,81.61,81.61,81.51,81.51,29754.0,72.1485,72.1485,72.0601,72.0601,29754.0
2018-04-11 13:45:00,81.51,81.62,81.46,81.62,24853.0,72.0601,72.1574,72.0159,72.1574,24853.0
2018-04-11 13:50:00,81.6,81.6,81.54,81.56,13450.0,72.1397,72.1397,72.0866,72.1043,13450.0
2018-04-11 13:55:00,81.55,81.63,81.54,81.59,19030.0,72.0955,72.1662,72.0866,72.1308,19030.0
2018-04-11 14:00:00,81.59,81.7,81.58,81.66,51369.0,72.1308,72.2281,72.122,72.1927,51369.0
2018-04-11 14:05:00,81.67,81.71,81.42,81.42,41265.0,72.2016,72.2369,71.9805,71.9805,41265.0
2018-04-11 14:10:00,81.43,81.52,81.4,81.5,50446.0,71.9894,72.0689,71.9629,72.0513,50446.0
2018-04-11 14:15:00,81.5,81.69,81.48,81.69,36939.0,72.0513,72.2192,72.0336,72.2192,36939.0
2018-04-11 14:20:00,81.69,81.71,81.64,81.69,52724.0,72.2192,72.2369,72.175,72.2192,52724.0
2018-04-11 14:25:00,81.69,81.7,81.58,81.58,19951.0,72.2192,72.2281,72.122,72.122,19951.0
2018-04-11 14:30:00,81.58,81.77,81.57,81.68,55109.0,72.122,72.29,72.1131,72.2104,55109.0
2018-04-11 14:35:00,81.68,81.74,81.62,81.69,59098.0,72.2104,72.2634,72.1574,72.2192,59098.0
2018-04-11 14:40:00,81.68,81.76,81.59,81.6,61676.0,72.2104,72.2811,72.1308,72.1397,61676.0
2018-04-11 14:45:00,81.6,81.64,81.53,81.62,31667.0,72.1397,72.175,72.0778,72.1574,31667.0
2018-04-11 14:50:00,81.61,81.61,81.49,81.54,75814.0,72.1485,72.1485,72.0424,72.0866,75814.0
2018-04-11 14:55:00,81.54,81.61,81.53,81.6,141008.0,72.0866,72.1485,72.0778,72.1397,141008.0
2018-04-11 15:00:00,81.6,81.64,81.58,81.6,40225.0,72.1397,72.175,72.122,72.1397,40225.0
2018-04-11 15:05:00,81.59,81.62,81.35,81.38,71771.0,72.1308,72.1574,71.9187,71.9452,71771.0
2018-04-11 15:10:00,81.38,81.42,81.3,81.31,92441.0,71.9452,71.9805,71.8745,71.8833,92441.0
2018-04-11 15:15:00,81.32,81.39,81.25,81.38,115304.0,71.8921,71.954,71.8302,71.9452,115304.0
2018-04-11 15:20:00,81.37,81.38,81.29,81.35,54460.0,71.9363,71.9452,71.8656,71.9187,54460.0
2018-04-11 15:25:00,81.36,81.38,81.25,81.32,64663.0,71.9275,71.9452,71.8302,71.8921,64663.0
2018-04-11 15:30:00,81.31,81.45,81.31,81.4,77992.0,71.8833,72.0071,71.8833,71.9629,77992.0
2018-04-11 15:35:00,81.4,81.42,81.35,81.37,54199.0,71.9629,71.9805,71.9187,71.9363,54199.0
2018-04-11 15:40:00,81.36,81.45,81.36,81.43,128933.0,71.9275,72.0071,71.9275,71.9894,128933.0
2018-04-11 15:45:00,81.42,81.42,81.33,81.33,215048.0,71.9805,71.9805,71.901,71.901,215048.0
2018-04-11 15:50:00,81.32,81.34,81.27,81.31,199650.0,71.8921,71.9098,71.8479,71.8833,199650.0
2018-04-11 15:55:00,81.3,81.4,81.28,81.35,518567.0,71.8745,71.9629,71.8568,71.9187,518567.0
2018-04-12 09:30:00,81.8,81.95,81.79,81.91,99883.0,72.3165,72.4491,72.3076,72.4137,99883.0
2018-04-12 09:35:00,81.92,81.96,81.78,81.82,93672.0,72.4226,72.4579,72.2988,72.3342,93672.0
2018-04-12 09:40:00,81.82,81.91,81.74,81.91,113892.0,72.3342,72.4137,72.2634,72.4137,113892.0
2018-04-12 09:45:00,81.9,82.05,81.9,82.0,59985.0,72.4049,72.5375,72.4049,72.4933,59985.0
2018-04-12 09:50:00,82.0,82.06,81.97,82.03,85976.0,72.4933,72.5463,72.4668,72.5198,85976.0
2018-04-12 09:55:00,82.05,82.18,82.0,82.13,96841.0,72.5375,72.6524,72.4933,72.6082,96841.0
2018-04-12 10:00:00,82.15,82.19,82.1,82.14,99667.0,72.6259,72.6613,72.5817,72.6171,99667.0
2018-04-12 10:05:00,82.15,82.22,82.13,82.19,26747.0,72.6259,72.6878,72.6082,72.6613,26747.0
2018-04-12 10:10:00,82.2,82.26,82.09,82.15,41952.0,72.6701,72.7232,72.5729,72.6259,41952.0
2018-04-12 10:15:00,82.17,82.28,82.17,82.24,36538.0,72.6436,72.7408,72.6436,72.7055,36538.0
2018-04-12 10:20:00,82.25,82.3,82.23,82.24,20821.0,72.7143,72.7585,72.6966,72.7055,20821.0
2018-04-12 10:25:00,82.23,82.25,82.16,82.17,47821.0,72.6966,72.7143,72.6347,72.6436,47821.0
2018-04-12 10:30:00,82.17,82.17,82.03,82.05,100648.0,72.6436,72.6436,72.5198,72.5375,100648.0
2018-04-12 10:35:00,82.03,82.08,82.01,82.03,34257.0,72.5198,72.564,72.5021,72.5198,34257.0
2018-04-12 10:40:00,82.04,82.13,81.99,82.12,54753.0,72.5287,72.6082,72.4845,72.5994,54753.0
2018-04-12 10:45:00,82.1,82.12,81.95,82.1,78313.0,72.5817,72.5994,72.4491,72.5817,78313.0
2018-04-12 10:50:00,82.1,82.15,82.08,82.09,27654.0,72.5817,72.6259,72.564,72.5729,27654.0
2018-04-12 10:55:00,82.09,82.1,82.01,82.04,31695.0,72.5729,72.5817,72.5021,72.5287,31695.0
2018-04-12 11:00:00,82.03,82.07,82.0,82.04,21615.0,72.5198,72.5552,72.4933,72.5287,21615.0
2018-04-12 11:05:00,82.04,82.1,81.99,82.1,30585.0,72.5287,72.5817,72.4845,72.5817,30585.0
2018-04-12 11:10:00,82.1,82.17,82.09,82.09,17143.0,72.5817,72.6436,72.5729,72.5729,17143.0
2018-04-12 11:15:00,82.08,82.17,82.05,82.14,15394.0,72.564,72.6436,72.5375,72.6171,15394.0
2018-04-12 11:20:00,82.15,82.16,82.09,82.13,41622.0,72.6259,72.6347,72.5729,72.6082,41622.0
2018-04-12 11:25:00,82.13,82.13,82.06,82.06,23179.0,72.6082,72.6082,72.5463,72.5463,23179.0
2018-04-12 11:30:00,82.06,82.11,82.03,82.04,26441.0,72.5463,72.5905,72.5198,72.5287,26441.0
2018-04-12 11:35:00,82.04,82.06,81.99,82.04,45398.0,72.5287,72.5463,72.4845,72.5287,45398.0
2018-04-12 11:40:00,82.04,82.08,82.01,82.08,35045.0,72.5287,72.564,72.5021,72.564,35045.0
2018-04-12 11:45:00,82.08,82.09,81.97,81.99,34489.0,72.564,72.5729,72.4668,72.4845,34489.0
2018-04-12 11:50:00,81.99,82.0,81.88,81.94,68676.0,72.4845,72.4933,72.3872,72.4403,68676.0
2018-04-12 11:55:00,81.93,82.05,81.93,82.04,66365.0,72.4314,72.5375,72.4314,72.5287,66365.0
2018-04-12 12:00:00,82.04,82.05,82.01,82.02,20178.0,72.5287,72.5375,72.5021,72.511,20178.0
2018-04-12 12:05:00,82.02,82.07,82.0,82.06,52905.0,72.511,72.5552,72.4933,72.5463,52905.0
2018-04-12 12:10:00,82.07,82.11,82.06,82.07,8090.0,72.5552,72.5905,72.5463,72.5552,8090.0
2018-04-12 12:15:00,82.06,82.14,81.97,82.12,35305.0,72.5463,72.6171,72.4668,72.5994,35305.0
2018-04-12 12:20:00,82.13,82.16,82.11,82.11,22681.0,72.6082,72.6347,72.5905,72.5905,22681.0
2018-04-12 12:25:00,82.1,82.15,82.1,82.15,39754.0,72.5817,72.6259,72.5817,72.6259,39754.0
2018-04-12 12:30:00,82.15,82.16,82.11,82.14,30969.0,72.6259,72.6347,72.5905,72.6171,30969.0
2018-04-12 12:35:00,82.13,82.16,82.09,82.09,17335.0,72.6082,72.6347,72.5729,72.5729,17335.0
2018-04-12 12:40:00,82.1,82.12,82.09,82.11,33429.0,72.5817,72.5994,72.5729,72.5905,33429.0
2018-04-12 12:45:00,82.12,82.21,82.12,82.2,51034.0,72.5994,72.6789,72.5994,72.6701,51034.0
2018-04-12 12:50:00,82.2,82.28,82.17,82.18,58969.0,72.6701,72.7408,72.6436,72.6524,58969.0
2018-04-12 12:55:00,82.18,82.23,82.17,82.23,12427.0,72.6524,72.6966,72.6436,72.6966,12427.0
2018-04-12 13:00:00,82.23,82.24,82.2,82.23,9127.0,72.6966,72.7055,72.6701,72.6966,9127.0
2018-04-12 13:05:00,82.24,82.25,82.04,82.12,97788.0,72.7055,72.7143,72.5287,72.5994,97788.0
2018-04-12 13:10:00,82.11,82.18,82.06,82.13,26745.0,72.5905,72.6524,72.5463,72.6082,26745.0
2018-04-12 13:15:00,82.13,82.14,82.02,82.05,29590.0,72.6082,72.6171,72.511,72.5375,29590.0
2018-04-12 13:20:00,82.05,82.08,81.97,82.04,54554.0,72.5375,72.564,72.4668,72.5287,54554.0
2018-04-12 13:25:00,82.04,82.06,81.84,81.88,87210.0,72.5287,72.5463,72.3518,72.3872,87210.0
2018-04-12 13:30:00,81.87,81.97,81.84,81.94,32982.0,72.3784,72.4668,72.3518,72.4403,32982.0
2018-04-12 13:35:00,81.95,82.08,81.95,82.05,32422.0,72.4491,72.564,72.4491,72.5375,32422.0
2018-04-12 13:40:00,82.06,82.1,82.02,82.07,22398.0,72.5463,72.5817,72.511,72.5552,22398.0
2018-04-12 13:45:00,82.05,82.06,81.95,82.01,22273.0,72.5375,72.5463,72.4491,72.5021,22273.0
2018-04-12 13:50:00,82.0,82.1,81.99,82.02,57393.0,72.4933,72.5817,72.4845,72.511,57393.0
2018-04-12 13:55:00,82.02,82.05,81.91,81.97,42259.0,72.511,72.5375,72.4137,72.4668,42259.0
2018-04-12 14:00:00,81.97,82.05,81.94,82.05,29360.0,72.4668,72.5375,72.4403,72.5375,29360.0
2018-04-12 14:05:00,82.04,82.09,82.0,82.05,40922.0,72.5287,72.5729,72.4933,72.5375,40922.0
2018-04-12 14:10:00,82.05,82.1,82.04,82.09,32149.0,72.5375,72.5817,72.5287,72.5729,32149.0
2018-04-12 14:15:00,82.1,82.15,82.09,82.13,43344.0,72.5817,72.6259,72.5729,72.6082,43344.0
2018-04-12 14:20:00,82.14,82.2,82.13,82.15,112753.0,72.6171,72.6701,72.6082,72.6259,112753.0
2018-04-12 14:25:00,82.15,82.16,82.09,82.1,50849.0,72.6259,72.6347,72.5729,72.5817,50849.0
2018-04-12 14:30:00,82.11,82.15,82.07,82.13,25872.0,72.5905,72.6259,72.5552,72.6082,25872.0
2018-04-12 14:35:00,82.14,82.15,82.08,82.09,25211.0,72.6171,72.6259,72.564,72.5729,25211.0
2018-04-12 14:40:00,82.09,82.14,82.09,82.11,20289.0,72.5729,72.6171,72.5729,72.5905,20289.0
2018-04-12 14:45:00,82.12,82.13,82.04,82.08,57917.0,72.5994,72.6082,72.5287,72.564,57917.0
2018-04-12 14:50:00,82.08,82.13,82.07,82.09,62134.0,72.564,72.6082,72.5552,72.5729,62134.0
2018-04-12 14:55:00,82.09,82.17,82.06,82.17,46934.0,72.5729,72.6436,72.5463,72.6436,46934.0
2018-04-12 15:00:00,82.17,82.21,82.14,82.16,44037.0,72.6436,72.6789,72.6171,72.6347,44037.0
2018-04-12 15:05:00,82.16,82.16,82.06,82.07,64852.0,72.6347,72.6347,72.5463,72.5552,64852.0
2018-04-12 15:10:00,82.07,82.16,82.07,82.16,79183.0,72.5552,72.6347,72.5552,72.6347,79183.0
2018-04-12 15:15:00,82.17,82.21,82.12,82.21,58239.0,72.6436,72.6789,72.5994,72.6789,58239.0
2018-04-12 15:20:00,82.2,82.29,82.18,82.24,108835.0,72.6701,72.7497,72.6524,72.7055,108835.0
2018-04-12 15:25:00,82.24,82.3,82.23,82.25,121756.0,72.7055,72.7585,72.6966,72.7143,121756.0
2018-04-12 15:30:00,82.25,82.28,82.18,82.2,96274.0,72.7143,72.7408,72.6524,72.6701,96274.0
2018-04-12 15:35:00,82.2,82.26,82.19,82.25,111283.0,72.6701,72.7232,72.6613,72.7143,111283.0
2018-04-12 15:40:00,82.25,82.25,82.13,82.14,140702.0,72.7143,72.7143,72.6082,72.6171,140702.0
2018-04-12 15:45:00,82.14,82.14,81.95,82.01,223282.0,72.6171,72.6171,72.4491,72.5021,223282.0
2018-04-12 15:50:00,82.02,82.04,81.96,82.0,191922.0,72.511,72.5287,72.4579,72.4933,191922.0
2018-04-12 15:55:00,82.01,82.05,81.91,81.91,330434.0,72.5021,72.5375,72.4137,72.4137,330434.0
2018-04-13 09:30:00,82.3,82.37,82.14,82.21,170262.0,72.7585,72.8204,72.6171,72.6789,170262.0
2018-04-13 09:35:00,82.21,82.35,82.2,82.29,57133.0,72.6789,72.8027,72.6701,72.7497,57133.0
2018-04-13 09:40:00,82.29,82.31,82.19,82.19,63670.0,72.7497,72.7674,72.6613,72.6613,63670.0
2018-04-13 09:45:00,82.19,82.23,82.15,82.19,41834.0,72.6613,72.6966,72.6259,72.6613,41834.0
2018-04-13 09:50:00,82.19,82.21,82.12,82.19,64418.0,72.6613,72.6789,72.5994,72.6613,64418.0
2018-04-13 09:55:00,82.19,82.28,82.19,82.28,85399.0,72.6613,72.7408,72.6613,72.7408,85399.0
2018-04-13 10:00:00,82.27,82.3,82.11,82.13,52407.0,72.732,72.7585,72.5905,72.6082,52407.0
2018-04-13 10:05:00,82.13,82.2,82.07,82.08,92086.0,72.6082,72.6701,72.5552,72.564,92086.0
2018-04-13 10:10:00,82.08,82.13,82.01,82.09,64436.0,72.564,72.6082,72.5021,72.5729,64436.0
2018-04-13 10:15:00,82.09,82.22,82.09,82.22,111865.0,72.5729,72.6878,72.5729,72.6878,111865.0
2018-04-13 10:20:00,82.22,82.23,82.09,82.1,85667.0,72.6878,72.6966,72.5729,72.5817,85667.0
2018-04-13 10:25:00,82.1,82.11,81.88,81.94,127245.0,72.5817,72.5905,72.3872,72.4403,127245.0
2018-04-13 10:30:00,81.94,82.01,81.81,81.99,141472.0,72.4403,72.5021,72.3253,72.4845,141472.0
2018-04-13 10:35:00,81.99,82.04,81.88,81.9,160269.0,72.4845,72.5287,72.3872,72.4049,160269.0
2018-04-13 10:40:00,81.9,81.98,81.88,81.9,65227.0,72.4049,72.4756,72.3872,72.4049,65227.0
2018-04-13 10:45:00,81.88,81.97,81.82,81.94,102696.0,72.3872,72.4668,72.3342,72.4403,102696.0
2018-04-13 10:50:00,81.94,81.96,81.87,81.9,61281.0,72.4403,72.4579,72.3784,72.4049,61281.0
2018-04-13 10:55:00,81.91,81.93,81.72,81.72,117278.0,72.4137,72.4314,72.2458,72.2458,117278.0
2018-04-13 11:00:00,81.72,81.72,81.6,81.69,75901.0,72.2458,72.2458,72.1397,72.2192,75901.0
2018-04-13 11:05:00,81.68,81.85,81.65,81.8,88567.0,72.2104,72.3607,72.1839,72.3165,88567.0
2018-04-13 11:10:00,81.82,81.87,81.77,81.77,56149.0,72.3342,72.3784,72.29,72.29,56149.0
2018-04-13 11:15:00,81.78,81.9,81.77,81.81,64952.0,72.2988,72.4049,72.29,72.3253,64952.0
2018-04-13 11:20:00,81.82,81.94,81.79,81.93,67747.0,72.3342,72.4403,72.3076,72.4314,67747.0
2018-04-13 11:25:00,81.92,81.93,81.84,81.87,66267.0,72.4226,72.4314,72.3518,72.3784,66267.0
2018-04-13 11:30:00,81.88,81.91,81.84,81.84,38787.0,72.3872,72.4137,72.3518,72.3518,38787.0
2018-04-13 11:35:00,81.84,81.91,81.76,81.79,54780.0,72.3518,72.4137,72.2811,72.3076,54780.0
2018-04-13 11:40:00,81.79,81.81,81.74,81.81,52945.0,72.3076,72.3253,72.2634,72.3253,52945.0
2018-04-13 11:45:00,81.82,81.83,81.78,81.78,36247.0,72.3342,72.343,72.2988,72.2988,36247.0
2018-04-13 11:50:00,81.78,81.8,81.7,81.75,38108.0,72.2988,72.3165,72.2281,72.2723,38108.0
2018-04-13 11:55:00,81.77,81.89,81.77,81.88,43865.0,72.29,72.396,72.29,72.3872,43865.0
2018-04-13 12:00:00,81.88,81.97,81.86,81.94,33532.0,72.3872,72.4668,72.3695,72.4403,33532.0
2018-04-13 12:05:00,81.93,81.95,81.8,81.83,55391.0,72.4314,72.4491,72.3165,72.343,55391.0
2018-04-13 12:10:00,81.85,81.87,81.78,81.86,36170.0,72.3607,72.3784,72.2988,72.3695,36170.0
2018-04-13 12:15:00,81.86,81.9,81.85,81.88,74720.0,72.3695,72.4049,72.3607,72.3872,74720.0
2018-04-13 12:20:00,81.88,81.98,81.88,81.93,20110.0,72.3872,72.4756,72.3872,72.4314,20110.0
2018-04-13 12:25:00,81.94,82.0,81.86,81.98,57631.0,72.4403,72.4933,72.3695,72.4756,57631.0
2018-04-13 12:30:00,81.97,81.97,81.84,81.84,21323.0,72.4668,72.4668,72.3518,72.3518,21323.0
2018-04-13 12:35:00,81.85,81.88,81.77,81.78,44638.0,72.3607,72.3872,72.29,72.2988,44638.0
2018-04-13 12:40:00,81.79,81.85,81.76,81.79,50426.0,72.3076,72.3607,72.2811,72.3076,50426.0
2018-04-13 12:45:00,81.8,81.81,81.74,81.77,52911.0,72.3165,72.3253,72.2634,72.29,52911.0
2018-04-13 12:50:00,81.79,81.87,81.79,81.82,60169.0,72.3076,72.3784,72.3076,72.3342,60169.0
2018-04-13 12:55:00,81.83,81.88,81.81,81.86,36046.0,72.343,72.3872,72.3253,72.3695,36046.0
2018-04-13 13:00:00,81.86,81.92,81.86,81.91,14281.0,72.3695,72.4226,72.3695,72.4137,14281.0
2018-04-13 13:05:00,81.91,81.97,81.89,81.91,39282.0,72.4137,72.4668,72.396,72.4137,39282.0
2018-04-13 13:10:00,81.92,81.96,81.91,81.95,21404.0,72.4226,72.4579,72.4137,72.4491,21404.0
2018-04-13 13:15:00,81.95,82.0,81.95,81.95,84084.0,72.4491,72.4933,72.4491,72.4491,84084.0
2018-04-13 13:20:00,81.95,82.09,81.95,82.09,84705.0,72.4491,72.5729,72.4491,72.5729,84705.0
2018-04-13 13:25:00,82.08,82.11,82.06,82.07,26556.0,72.564,72.5905,72.5463,72.5552,26556.0
2018-04-13 13:30:00,82.08,82.09,81.99,82.01,77888.0,72.564,72.5729,72.4845,72.5021,77888.0
2018-04-13 13:35:00,82.0,82.05,81.96,82.02,34173.0,72.4933,72.5375,72.4579,72.511,34173.0
2018-04-13 13:40:00,82.02,82.11,82.01,82.09,42716.0,72.511,72.5905,72.5021,72.5729,42716.0
2018-04-13 13:45:00,82.09,82.11,82.05,82.11,29808.0,72.5729,72.5905,72.5375,72.5905,29808.0
2018-04-13 13:50:00,82.12,82.13,82.09,82.11,22752.0,72.5994,72.6082,72.5729,72.5905,22752.0
2018-04-13 13:55:00,82.1,82.11,82.01,82.06,37044.0,72.5817,72.5905,72.5021,72.5463,37044.0
2018-04-13 14:00:00,82.06,82.08,82.04,82.07,39936.0,72.5463,72.564,72.5287,72.5552,39936.0
2018-04-13 14:05:00,82.06,82.12,82.05,82.1,28474.0,72.5463,72.5994,72.5375,72.5817,28474.0
2018-04-13 14:10:00,82.11,82.13,82.07,82.08,14375.0,72.5905,72.6082,72.5552,72.564,14375.0
2018-04-13 14:15:00,82.07,82.07,81.92,81.95,91622.0,72.5552,72.5552,72.4226,72.4491,91622.0
2018-04-13 14:20:00,81.93,82.01,81.92,82.01,24492.0,72.4314,72.5021,72.4226,72.5021,24492.0
2018-04-13 14:25:00,82.0,82.06,81.97,82.05,20250.0,72.4933,72.5463,72.4668,72.5375,20250.0
2018-04-13 14:30:00,82.04,82.12,81.97,82.07,97162.0,72.5287,72.5994,72.4668,72.5552,97162.0
2018-04-13 14:35:00,82.08,82.1,81.94,81.98,152622.0,72.564,72.5817,72.4403,72.4756,152622.0
2018-04-13 14:40:00,81.98,82.01,81.9,82.01,33909.0,72.4756,72.5021,72.4049,72.5021,33909.0
2018-04-13 14:45:00,82.0,82.04,81.89,81.89,104034.0,72.4933,72.5287,72.396,72.396,104034.0
2018-04-13 14:50:00,81.89,81.91,81.82,81.88,68222.0,72.396,72.4137,72.3342,72.3872,68222.0
2018-04-13 14:55:00,81.87,81.87,81.81,81.85,54297.0,72.3784,72.3784,72.3253,72.3607,54297.0
2018-04-13 15:00:00,81.84,81.85,81.65,81.66,113230.0,72.3518,72.3607,72.1839,72.1927,113230.0
2018-04-13 15:05:00,81.66,81.7,81.58,81.66,83385.0,72.1927,72.2281,72.122,72.1927,83385.0
2018-04-13 15:10:00,81.66,81.73,81.65,81.68,69477.0,72.1927,72.2546,72.1839,72.2104,69477.0
2018-04-13 15:15:00,81.68,81.68,81.43,81.44,184786.0,72.2104,72.2104,71.9894,71.9982,184786.0
2018-04-13 15:20:00,81.45,81.6,81.45,81.56,79924.0,72.0071,72.1397,72.0071,72.1043,79924.0
2018-04-13 15:25:00,81.56,81.61,81.51,81.55,58833.0,72.1043,72.1485,72.0601,72.0955,58833.0
2018-04-13 15:30:00,81.55,81.66,81.5,81.6,83728.0,72.0955,72.1927,72.0513,72.1397,83728.0
2018-04-13 15:35:00,81.6,81.67,81.56,81.67,94270.0,72.1397,72.2016,72.1043,72.2016,94270.0
2018-04-13 15:40:00,81.66,81.84,81.66,81.78,172612.0,72.1927,72.3518,72.1927,72.2988,172612.0
2018-04-13 15:45:00,81.79,81.85,81.77,81.79,150296.0,72.3076,72.3607,72.29,72.3076,150296.0
2018-04-13 15:50:00,81.79,82.0,81.79,81.93,280681.0,72.3076,72.4933,72.3076,72.4314,280681.0
2018-04-13 15:55:00,81.93,81.95,81.84,81.87,678217.0,72.4314,72.4491,72.3518,72.3784,678217.0
2018-04-16 09:30:00,82.47,82.55,82.32,82.43,130310.0,72.9088,72.9795,72.7762,72.8734,130310.0
2018-04-16 09:35:00,82.43,82.5,82.28,82.42,173056.0,72.8734,72.9353,72.7408,72.8646,173056.0
2018-04-16 09:40:00,82.42,82.49,82.28,82.44,123265.0,72.8646,72.9265,72.7408,72.8823,123265.0
2018-04-16 09:45:00,82.46,82.55,82.43,82.53,106945.0,72.9,72.9795,72.8734,72.9619,106945.0
2018-04-16 09:50:00,82.52,82.52,82.37,82.48,357209.0,72.953,72.953,72.8204,72.9176,357209.0
2018-04-16 09:55:00,82.48,82.5,82.43,82.47,149539.0,72.9176,72.9353,72.8734,72.9088,149539.0
2018-04-16 10:00:00,82.47,82.6,82.46,82.55,91627.0,72.9088,73.0237,72.9,72.9795,91627.0
2018-04-16 10:05:00,82.54,82.6,82.5,82.56,78785.0,72.9707,73.0237,72.9353,72.9884,78785.0
2018-04-16 10:10:00,82.56,82.57,82.41,82.41,44790.0,72.9884,72.9972,72.8558,72.8558,44790.0
2018-04-16 10:15:00,82.42,82.51,82.34,82.39,119590.0,72.8646,72.9442,72.7939,72.8381,119590.0
2018-04-16 10:20:00,82.38,82.47,82.34,82.46,55333.0,72.8292,72.9088,72.7939,72.9,55333.0
2018-04-16 10:25:00,82.46,82.56,82.45,82.53,262724.0,72.9,72.9884,72.8911,72.9619,262724.0
2018-04-16 10:30:00,82.54,82.56,82.48,82.56,50694.0,72.9707,72.9884,72.9176,72.9884,50694.0
2018-04-16 10:35:00,82.56,82.6,82.49,82.58,57618.0,72.9884,73.0237,72.9265,73.0061,57618.0
2018-04-16 10:40:00,82.58,82.58,82.52,82.55,41618.0,73.0061,73.0061,72.953,72.9795,41618.0
2018-04-16 10:45:00,82.55,82.55,82.38,82.38,41392.0,72.9795,72.9795,72.8292,72.8292,41392.0
2018-04-16 10:50:00,82.37,82.44,82.34,82.44,69962.0,72.8204,72.8823,72.7939,72.8823,69962.0
2018-04-16 10:55:00,82.44,82.48,82.41,82.42,134246.0,72.8823,72.9176,72.8558,72.8646,134246.0
2018-04-16 11:00:00,82.42,82.49,82.42,82.42,35799.0,72.8646,72.9265,72.8646,72.8646,35799.0
2018-04-16 11:05:00,82.43,82.5,82.42,82.48,41691.0,72.8734,72.9353,72.8646,72.9176,41691.0
2018-04-16 11:10:00,82.47,82.47,82.4,82.42,44856.0,72.9088,72.9088,72.8469,72.8646,44856.0
2018-04-16 11:15:00,82.41,82.47,82.37,82.47,38354.0,72.8558,72.9088,72.8204,72.9088,38354.0
2018-04-16 11:20:00,82.46,82.56,82.46,82.55,24448.0,72.9,72.9884,72.9,72.9795,24448.0
2018-04-16 11:25:00,82.56,82.58,82.46,82.55,28422.0,72.9884,73.0061,72.9,72.9795,28422.0
2018-04-16 11:30:00,82.56,82.56,82.43,82.44,41051.0,72.9884,72.9884,72.8734,72.8823,41051.0
2018-04-16 11:35:00,82.44,82.54,82.44,82.49,26218.0,72.8823,72.9707,72.8823,72.9265,26218.0
2018-04-16 11:40:00,82.5,82.51,82.41,82.42,64565.0,72.9353,72.9442,72.8558,72.8646,64565.0
2018-04-16 11:45:00,82.42,82.44,82.38,82.41,30902.0,72.8646,72.8823,72.8292,72.8558,30902.0
2018-04-16 11:50:00,82.4,82.47,82.35,82.36,28963.0,72.8469,72.9088,72.8027,72.8116,28963.0
2018-04-16 11:55:00,82.36,82.46,82.35,82.45,62255.0,72.8116,72.9,72.8027,72.8911,62255.0
2018-04-16 12:00:00,82.45,82.52,82.42,82.52,96103.0,72.8911,72.953,72.8646,72.953,96103.0
2018-04-16 12:05:00,82.52,82.53,82.45,82.47,54043.0,72.953,72.9619,72.8911,72.9088,54043.0
2018-04-16 12:10:00,82.48,82.54,82.47,82.5,40304.0,72.9176,72.9707,72.9088,72.9353,40304.0
2018-04-16 12:15:00,82.5,82.51,82.43,82.45,15150.0,72.9353,72.9442,72.8734,72.8911,15150.0
2018-04-16 12:20:00,82.46,82.47,82.43,82.45,30634.0,72.9,72.9088,72.8734,72.8911,30634.0
2018-04-16 12:25:00,82.45,82.48,82.4,82.42,22551.0,72.8911,72.9176,72.8469,72.8646,22551.0
2018-04-16 12:30:00,82.43,82.46,82.38,82.38,26545.0,72.8734,72.9,72.8292,72.8292,26545.0
2018-04-16 12:35:00,82.39,82.39,82.31,82.39,16523.0,72.8381,72.8381,72.7674,72.8381,16523.0
2018-04-16 12:40:00,82.39,82.45,82.38,82.4,15675.0,72.8381,72.8911,72.8292,72.8469,15675.0
2018-04-16 12:45:00,82.4,82.46,82.39,82.45,46778.0,72.8469,72.9,72.8381,72.8911,46778.0
2018-04-16 12:50:00,82.45,82.6,82.44,82.56,108470.0,72.8911,73.0237,72.8823,72.9884,108470.0
2018-04-16 12:55:00,82.55,82.58,82.49,82.51,40516.0,72.9795,73.0061,72.9265,72.9442,40516.0
2018-04-16 13:00:00,82.52,82.63,82.52,82.57,45895.0,72.953,73.0503,72.953,72.9972,45895.0
2018-04-16 13:05:00,82.57,82.79,82.57,82.77,416033.0,72.9972,73.1917,72.9972,73.174,416033.0
2018-04-16 13:10:00,82.77,82.77,82.68,82.75,369835.0,73.174,73.174,73.0945,73.1563,369835.0
2018-04-16 13:15:00,82.74,82.78,82.66,82.67,79182.0,73.1475,73.1829,73.0768,73.0856,79182.0
2018-04-16 13:20:00,82.68,82.75,82.66,82.72,13640.0,73.0945,73.1563,73.0768,73.1298,13640.0
2018-04-16 13:25:00,82.71,82.72,82.64,82.65,29880.0,73.121,73.1298,73.0591,73.0679,29880.0
2018-04-16 13:30:00,82.65,82.72,82.64,82.7,70285.0,73.0679,73.1298,73.0591,73.1121,70285.0
2018-04-16 13:35:00,82.69,82.74,82.68,82.74,96423.0,73.1033,73.1475,73.0945,73.1475,96423.0
2018-04-16 13:40:00,82.74,82.78,82.73,82.76,53846.0,73.1475,73.1829,73.1387,73.1652,53846.0
2018-04-16 13:45:00,82.76,82.82,82.76,82.81,22898.0,73.1652,73.2182,73.1652,73.2094,22898.0
2018-04-16 13:50:00,82.82,82.82,82.71,82.77,76337.0,73.2182,73.2182,73.121,73.174,76337.0
2018-04-16 13:55:00,82.77,82.78,82.73,82.77,37837.0,73.174,73.1829,73.1387,73.174,37837.0
2018-04-16 14:00:00,82.77,82.77,82.65,82.66,92955.0,73.174,73.174,73.0679,73.0768,92955.0
2018-04-16 14:05:00,82.66,82.68,82.62,82.67,39495.0,73.0768,73.0945,73.0414,73.0856,39495.0
2018-04-16 14:10:00,82.67,82.73,82.63,82.65,38489.0,73.0856,73.1387,73.0503,73.0679,38489.0
2018-04-16 14:15:00,82.64,82.68,82.62,82.65,55749.0,73.0591,73.0945,73.0414,73.0679,55749.0
2018-04-16 14:20:00,82.64,82.66,82.6,82.63,45362.0,73.0591,73.0768,73.0237,73.0503,45362.0
2018-04-16 14:25:00,82.64,82.64,82.55,82.6,32670.0,73.0591,73.0591,72.9795,73.0237,32670.0
2018-04-16 14:30:00,82.6,82.69,82.57,82.68,19017.0,73.0237,73.1033,72.9972,73.0945,19017.0
2018-04-16 14:35:00,82.7,82.72,82.66,82.69,55637.0,73.1121,73.1298,73.0768,73.1033,55637.0
2018-04-16 14:40:00,82.69,82.71,82.61,82.65,21299.0,73.1033,73.121,73.0326,73.0679,21299.0
2018-04-16 14:45:00,82.65,82.72,82.63,82.69,13340.0,73.0679,73.1298,73.0503,73.1033,13340.0
2018-04-16 14:50:00,82.71,82.72,82.63,82.64,24546.0,73.121,73.1298,73.0503,73.0591,24546.0
2018-04-16 14:55:00,82.64,82.66,82.62,82.64,14463.0,73.0591,73.0768,73.0414,73.0591,14463.0
2018-04-16 15:00:00,82.64,82.71,82.63,82.7,21278.0,73.0591,73.121,73.0503,73.1121,21278.0
2018-04-16 15:05:00,82.7,82.71,82.61,82.67,16109.0,73.1121,73.121,73.0326,73.0856,16109.0
2018-04-16 15:10:00,82.67,82.68,82.61,82.64,21605.0,73.0856,73.0945,73.0326,73.0591,21605.0
2018-04-16 15:15:00,82.64,82.66,82.56,82.59,117378.0,73.0591,73.0768,72.9884,73.0149,117378.0
2018-04-16 15:20:00,82.57,82.59,82.51,82.52,175600.0,72.9972,73.0149,72.9442,72.953,175600.0
2018-04-16 15:25:00,82.52,82.61,82.51,82.59,72111.0,72.953,73.0326,72.9442,73.0149,72111.0
2018-04-16 15:30:00,82.59,82.67,82.58,82.62,74836.0,73.0149,73.0856,73.0061,73.0414,74836.0
2018-04-16 15:35:00,82.62,82.63,82.56,82.6,75108.0,73.0414,73.0503,72.9884,73.0237,75108.0
2018-04-16 15:40:00,82.6,82.68,82.55,82.67,98868.0,73.0237,73.0945,72.9795,73.0856,98868.0
2018-04-16 15:45:00,82.66,82.66,82.54,82.56,167893.0,73.0768,73.0768,72.9707,72.9884,167893.0
2018-04-16 15:50:00,82.56,82.64,82.56,82.59,181053.0,72.9884,73.0591,72.9884,73.0149,181053.0
2018-04-16 15:55:00,82.59,82.61,82.49,82.52,567764.0,73.0149,73.0326,72.9265,72.953,567764.0
2018-04-17 09:30:00,83.15,83.34,83.1,83.19,228036.0,73.51,73.6779,73.4658,73.5453,228036.0
2018-04-17 09:35:00,83.19,83.2,82.95,82.98,351103.0,73.5453,73.5542,73.3332,73.3597,351103.0
2018-04-17 09:40:00,82.98,83.03,82.79,82.79,137088.0,73.3597,73.4039,73.1917,73.1917,137088.0
2018-04-17 09:45:00,82.79,82.9,82.77,82.82,97274.0,73.1917,73.289,73.174,73.2182,97274.0
2018-04-17 09:50:00,82.81,82.83,82.72,82.75,110126.0,73.2094,73.2271,73.1298,73.1563,110126.0
2018-04-17 09:55:00,82.75,82.81,82.73,82.77,51063.0,73.1563,73.2094,73.1387,73.174,51063.0
2018-04-17 10:00:00,82.79,82.9,82.78,82.86,105184.0,73.1917,73.289,73.1829,73.2536,105184.0
2018-04-17 10:05:00,82.85,82.89,82.77,82.81,92880.0,73.2448,73.2801,73.174,73.2094,92880.0
2018-04-17 10:10:00,82.81,82.9,82.76,82.77,99588.0,73.2094,73.289,73.1652,73.174,99588.0
2018-04-17 10:15:00,82.76,82.79,82.71,82.76,96572.0,73.1652,73.1917,73.121,73.1652,96572.0
2018-04-17 10:20:00,82.76,82.81,82.73,82.77,24840.0,73.1652,73.2094,73.1387,73.174,24840.0
2018-04-17 10:25:00,82.77,82.88,82.74,82.85,33580.0,73.174,73.2713,73.1475,73.2448,33580.0
2018-04-17 10:30:00,82.86,82.87,82.8,82.85,42331.0,73.2536,73.2624,73.2005,73.2448,42331.0
2018-04-17 10:35:00,82.86,82.97,82.86,82.97,72349.0,73.2536,73.3508,73.2536,73.3508,72349.0
2018-04-17 10:40:00,82.97,83.01,82.91,83.01,31575.0,73.3508,73.3862,73.2978,73.3862,31575.0
2018-04-17 10:45:00,82.99,82.99,82.92,82.95,30809.0,73.3685,73.3685,73.3066,73.3332,30809.0
2018-04-17 10:50:00,82.95,83.01,82.94,83.0,49751.0,73.3332,73.3862,73.3243,73.3774,49751.0
2018-04-17 10:55:00,82.98,82.98,82.92,82.94,44998.0,73.3597,73.3597,73.3066,73.3243,44998.0
2018-04-17 11:00:00,82.94,83.08,82.93,83.05,71607.0,73.3243,73.4481,73.3155,73.4216,71607.0
2018-04-17 11:05:00,83.05,83.12,83.02,83.1,42661.0,73.4216,73.4834,73.395,73.4658,42661.0
2018-04-17 11:10:00,83.1,83.13,83.0,83.02,52898.0,73.4658,73.4923,73.3774,73.395,52898.0
2018-04-17 11:15:00,83.02,83.04,82.97,82.97,81744.0,73.395,73.4127,73.3508,73.3508,81744.0
2018-04-17 11:20:00,82.97,83.07,82.95,83.07,55875.0,73.3508,73.4392,73.3332,73.4392,55875.0
2018-04-17 11:25:00,83.07,83.14,83.05,83.07,25865.0,73.4392,73.5011,73.4216,73.4392,25865.0
2018-04-17 11:30:00,83.07,83.09,83.04,83.09,18806.0,73.4392,73.4569,73.4127,73.4569,18806.0
2018-04-17 11:35:00,83.08,83.12,83.04,83.11,24043.0,73.4481,73.4834,73.4127,73.4746,24043.0
2018-04-17 11:40:00,83.11,83.11,83.03,83.04,19171.0,73.4746,73.4746,73.4039,73.4127,19171.0
2018-04-17 11:45:00,83.05,83.07,83.01,83.07,44704.0,73.4216,73.4392,73.3862,73.4392,44704.0
2018-04-17 11:50:00,83.08,83.1,83.05,83.08,16666.0,73.4481,73.4658,73.4216,73.4481,16666.0
2018-04-17 11:55:00,83.08,83.09,83.04,83.05,21719.0,73.4481,73.4569,73.4127,73.4216,21719.0
2018-04-17 12:00:00,83.05,83.15,83.05,83.14,56755.0,73.4216,73.51,73.4216,73.5011,56755.0
2018-04-17 12:05:00,83.15,83.15,83.1,83.14,17441.0,73.51,73.51,73.4658,73.5011,17441.0
2018-04-17 12:10:00,83.14,83.17,83.13,83.16,55381.0,73.5011,73.5277,73.4923,73.5188,55381.0
2018-04-17 12:15:00,83.16,83.19,83.11,83.18,18757.0,73.5188,73.5453,73.4746,73.5365,18757.0
2018-04-17 12:20:00,83.17,83.19,83.12,83.14,17141.0,73.5277,73.5453,73.4834,73.5011,17141.0
2018-04-17 12:25:00,83.14,83.19,83.13,83.17,24098.0,73.5011,73.5453,73.4923,73.5277,24098.0
2018-04-17 12:30:00,83.17,83.18,83.07,83.07,16134.0,73.5277,73.5365,73.4392,73.4392,16134.0
2018-04-17 12:35:00,83.06,83.07,82.99,83.06,68561.0,73.4304,73.4392,73.3685,73.4304,68561.0
2018-04-17 12:40:00,83.05,83.08,83.0,83.01,29544.0,73.4216,73.4481,73.3774,73.3862,29544.0
2018-04-17 12:45:00,83.01,83.09,83.01,83.09,34843.0,73.3862,73.4569,73.3862,73.4569,34843.0
2018-04-17 12:50:00,83.09,83.18,83.09,83.12,96689.0,73.4569,73.5365,73.4569,73.4834,96689.0
2018-04-17 12:55:00,83.12,83.15,83.1,83.14,17569.0,73.4834,73.51,73.4658,73.5011,17569.0
2018-04-17 13:00:00,83.13,83.14,83.06,83.13,76860.0,73.4923,73.5011,73.4304,73.4923,76860.0
2018-04-17 13:05:00,83.13,83.17,83.12,83.12,23578.0,73.4923,73.5277,73.4834,73.4834,23578.0
2018-04-17 13:10:00,83.11,83.16,83.08,83.1,21198.0,73.4746,73.5188,73.4481,73.4658,21198.0
2018-04-17 13:15:00,83.1,83.1,82.98,83.01,55978.0,73.4658,73.4658,73.3597,73.3862,55978.0
2018-04-17 13:20:00,83.02,83.09,83.01,83.07,64130.0,73.395,73.4569,73.3862,73.4392,64130.0
2018-04-17 13:25:00,83.07,83.09,83.03,83.09,21369.0,73.4392,73.4569,73.4039,73.4569,21369.0
2018-04-17 13:30:00,83.1,83.11,83.04,83.09,15625.0,73.4658,73.4746,73.4127,73.4569,15625.0
2018-04-17 13:35:00,83.09,83.12,83.05,83.06,18830.0,73.4569,73.4834,73.4216,73.4304,18830.0
2018-04-17 13:40:00,83.05,83.06,82.98,83.01,13743.0,73.4216,73.4304,73.3597,73.3862,13743.0
2018-04-17 13:45:00,83.01,83.07,82.99,83.0,16024.0,73.3862,73.4392,73.3685,73.3774,16024.0
2018-04-17 13:50:00,82.99,83.03,82.94,83.01,36472.0,73.3685,73.4039,73.3243,73.3862,36472.0
2018-04-17 13:55:00,83.02,83.05,83.01,83.03,34074.0,73.395,73.4216,73.3862,73.4039,34074.0
2018-04-17 14:00:00,83.02,83.12,83.02,83.07,54259.0,73.395,73.4834,73.395,73.4392,54259.0
2018-04-17 14:05:00,83.08,83.08,83.02,83.04,17001.0,73.4481,73.4481,73.395,73.4127,17001.0
2018-04-17 14:10:00,83.04,83.04,82.98,83.0,44196.0,73.4127,73.4127,73.3597,73.3774,44196.0
2018-04-17 14:15:00,82.99,83.06,82.97,83.01,30682.0,73.3685,73.4304,73.3508,73.3862,30682.0
2018-04-17 14:20:00,83.0,83.0,82.89,82.92,34371.0,73.3774,73.3774,73.2801,73.3066,34371.0
2018-04-17 14:25:00,82.92,82.95,82.87,82.94,45400.0,73.3066,73.3332,73.2624,73.3243,45400.0
2018-04-17 14:30:00,82.94,83.0,82.93,82.98,52593.0,73.3243,73.3774,73.3155,73.3597,52593.0
2018-04-17 14:35:00,82.98,83.07,82.98,83.06,26445.0,73.3597,73.4392,73.3597,73.4304,26445.0
2018-04-17 14:40:00,83.05,83.08,83.03,83.05,60808.0,73.4216,73.4481,73.4039,73.4216,60808.0
2018-04-17 14:45:00,83.05,83.06,82.99,83.05,30531.0,73.4216,73.4304,73.3685,73.4216,30531.0
2018-04-17 14:50:00,83.04,83.07,83.01,83.02,28757.0,73.4127,73.4392,73.3862,73.395,28757.0
2018-04-17 14:55:00,83.01,83.07,83.01,83.05,60489.0,73.3862,73.4392,73.3862,73.4216,60489.0
2018-04-17 15:00:00,83.05,83.1,83.02,83.07,72462.0,73.4216,73.4658,73.395,73.4392,72462.0
2018-04-17 15:05:00,83.06,83.17,83.06,83.16,49988.0,73.4304,73.5277,73.4304,73.5188,49988.0
2018-04-17 15:10:00,83.16,83.22,83.16,83.17,59928.0,73.5188,73.5719,73.5188,73.5277,59928.0
2018-04-17 15:15:00,83.17,83.26,83.16,83.25,68696.0,73.5277,73.6072,73.5188,73.5984,68696.0
2018-04-17 15:20:00,83.25,83.31,83.25,83.26,196453.0,73.5984,73.6514,73.5984,73.6072,196453.0
2018-04-17 15:25:00,83.26,83.31,83.25,83.26,41692.0,73.6072,73.6514,73.5984,73.6072,41692.0
2018-04-17 15:30:00,83.27,83.28,83.23,83.25,91596.0,73.6161,73.6249,73.5807,73.5984,91596.0
2018-04-17 15:35:00,83.26,83.29,83.22,83.23,63965.0,73.6072,73.6337,73.5719,73.5807,63965.0
2018-04-17 15:40:00,83.23,83.23,83.15,83.22,120050.0,73.5807,73.5807,73.51,73.5719,120050.0
2018-04-17 15:45:00,83.22,83.27,83.21,83.27,92838.0,73.5719,73.6161,73.563,73.6161,92838.0
2018-04-17 15:50:00,83.27,83.29,83.17,83.17,260783.0,73.6161,73.6337,73.5277,73.5277,260783.0
2018-04-17 15:55:00,83.17,83.23,83.11,83.16,552665.0,73.5277,73.5807,73.4746,73.5188,552665.0
2018-04-18 09:30:00,83.37,83.38,83.22,83.35,99560.0,73.7045,73.7133,73.5719,73.6868,99560.0
2018-04-18 09:35:00,83.34,83.41,83.09,83.09,91572.0,73.6779,73.7398,73.4569,73.4569,91572.0
2018-04-18 09:40:00,83.09,83.18,83.07,83.07,84672.0,73.4569,73.5365,73.4392,73.4392,84672.0
2018-04-18 09:45:00,83.07,83.07,82.92,83.04,52607.0,73.4392,73.4392,73.3066,73.4127,52607.0
2018-04-18 09:50:00,83.04,83.09,82.94,82.94,41678.0,73.4127,73.4569,73.3243,73.3243,41678.0
2018-04-18 09:55:00,82.94,83.05,82.91,82.98,25604.0,73.3243,73.4216,73.2978,73.3597,25604.0
2018-04-18 10:00:00,82.97,82.97,82.86,82.89,61841.0,73.3508,73.3508,73.2536,73.2801,61841.0
2018-04-18 10:05:00,82.89,82.99,82.83,82.99,40259.0,73.2801,73.3685,73.2271,73.3685,40259.0
2018-04-18 10:10:00,82.98,83.0,82.85,82.85,45001.0,73.3597,73.3774,73.2448,73.2448,45001.0
2018-04-18 10:15:00,82.85,82.99,82.85,82.98,19032.0,73.2448,73.3685,73.2448,73.3597,19032.0
2018-04-18 10:20:00,82.98,83.03,82.95,83.01,116610.0,73.3597,73.4039,73.3332,73.3862,116610.0
2018-04-18 10:25:00,83.0,83.07,82.99,83.06,53182.0,73.3774,73.4392,73.3685,73.4304,53182.0
2018-04-18 10:30:00,83.06,83.08,83.03,83.06,60328.0,73.4304,73.4481,73.4039,73.4304,60328.0
2018-04-18 10:35:00,83.05,83.16,83.05,83.08,80348.0,73.4216,73.5188,73.4216,73.4481,80348.0
2018-04-18 10:40:00,83.08,83.12,83.05,83.12,37145.0,73.4481,73.4834,73.4216,73.4834,37145.0
2018-04-18 10:45:00,83.13,83.14,83.06,83.1,51846.0,73.4923,73.5011,73.4304,73.4658,51846.0
2018-04-18 10:50:00,83.1,83.12,83.04,83.06,24374.0,73.4658,73.4834,73.4127,73.4304,24374.0
2018-04-18 10:55:00,83.06,83.1,83.06,83.09,19503.0,73.4304,73.4658,73.4304,73.4569,19503.0
2018-04-18 11:00:00,83.09,83.13,83.06,83.12,33102.0,73.4569,73.4923,73.4304,73.4834,33102.0
2018-04-18 11:05:00,83.13,83.22,83.11,83.2,246571.0,73.4923,73.5719,73.4746,73.5542,246571.0
2018-04-18 11:10:00,83.2,83.25,83.2,83.23,80873.0,73.5542,73.5984,73.5542,73.5807,80873.0
2018-04-18 11:15:00,83.24,83.27,83.19,83.27,23436.0,73.5895,73.6161,73.5453,73.6161,23436.0
2018-04-18 11:20:00,83.27,83.32,83.26,83.31,32622.0,73.6161,73.6603,73.6072,73.6514,32622.0
2018-04-18 11:25:00,83.31,83.37,83.3,83.34,49671.0,73.6514,73.7045,73.6426,73.6779,49671.0
2018-04-18 11:30:00,83.34,83.37,83.29,83.34,24278.0,73.6779,73.7045,73.6337,73.6779,24278.0
2018-04-18 11:35:00,83.33,83.4,83.3,83.4,21954.0,73.6691,73.731,73.6426,73.731,21954.0
2018-04-18 11:40:00,83.4,83.42,83.37,83.37,26808.0,73.731,73.7487,73.7045,73.7045,26808.0
2018-04-18 11:45:00,83.37,83.4,83.31,83.38,24665.0,73.7045,73.731,73.6514,73.7133,24665.0
2018-04-18 11:50:00,83.38,83.39,83.31,83.36,25781.0,73.7133,73.7221,73.6514,73.6956,25781.0
2018-04-18 11:55:00,83.38,83.41,83.31,83.33,25306.0,73.7133,73.7398,73.6514,73.6691,25306.0
2018-04-18 12:00:00,83.35,83.38,83.33,83.38,13555.0,73.6868,73.7133,73.6691,73.7133,13555.0
2018-04-18 12:05:00,83.37,83.41,83.36,83.39,16318.0,73.7045,73.7398,73.6956,73.7221,16318.0
2018-04-18 12:10:00,83.39,83.42,83.34,83.42,82353.0,73.7221,73.7487,73.6779,73.7487,82353.0
2018-04-18 12:15:00,83.41,83.43,83.39,83.42,13166.0,73.7398,73.7575,73.7221,73.7487,13166.0
2018-04-18 12:20:00,83.42,83.42,83.34,83.39,37064.0,73.7487,73.7487,73.6779,73.7221,37064.0
2018-04-18 12:25:00,83.38,83.4,83.35,83.37,15939.0,73.7133,73.731,73.6868,73.7045,15939.0
2018-04-18 12:30:00,83.37,83.41,83.37,83.4,21075.0,73.7045,73.7398,73.7045,73.731,21075.0
2018-04-18 12:35:00,83.4,83.42,83.35,83.37,42890.0,73.731,73.7487,73.6868,73.7045,42890.0
2018-04-18 12:40:00,83.37,83.42,83.37,83.4,29690.0,73.7045,73.7487,73.7045,73.731,29690.0
2018-04-18 12:45:00,83.41,83.42,83.35,83.41,36620.0,73.7398,73.7487,73.6868,73.7398,36620.0
2018-04-18 12:50:00,83.4,83.47,83.39,83.46,59839.0,73.731,73.7929,73.7221,73.784,59839.0
2018-04-18 12:55:00,83.45,83.52,83.44,83.48,103365.0,73.7752,73.8371,73.7663,73.8017,103365.0
2018-04-18 13:00:00,83.47,83.48,83.42,83.45,128953.0,73.7929,73.8017,73.7487,73.7752,128953.0
2018-04-18 13:05:00,83.45,83.46,83.4,83.42,71944.0,73.7752,73.784,73.731,73.7487,71944.0
2018-04-18 13:10:00,83.42,83.49,83.4,83.49,64953.0,73.7487,73.8106,73.731,73.8106,64953.0
2018-04-18 13:15:00,83.48,83.51,83.47,83.48,45372.0,73.8017,73.8282,73.7929,73.8017,45372.0
2018-04-18 13:20:00,83.49,83.5,83.41,83.41,28257.0,73.8106,73.8194,73.7398,73.7398,28257.0
2018-04-18 13:25:00,83.41,83.42,83.38,83.4,75849.0,73.7398,73.7487,73.7133,73.731,75849.0
2018-04-18 13:30:00,83.41,83.44,83.36,83.37,116891.0,73.7398,73.7663,73.6956,73.7045,116891.0
2018-04-18 13:35:00,83.38,83.4,83.36,83.37,27164.0,73.7133,73.731,73.6956,73.7045,27164.0
2018-04-18 13:40:00,83.36,83.36,83.32,83.33,40000.0,73.6956,73.6956,73.6603,73.6691,40000.0
2018-04-18 13:45:00,83.32,83.33,83.24,83.26,81858.0,73.6603,73.6691,73.5895,73.6072,81858.0
2018-04-18 13:50:00,83.26,83.28,83.25,83.27,53272.0,73.6072,73.6249,73.5984,73.6161,53272.0
2018-04-18 13:55:00,83.27,83.3,83.2,83.22,74815.0,73.6161,73.6426,73.5542,73.5719,74815.0
2018-04-18 14:00:00,83.22,83.26,83.15,83.26,35087.0,73.5719,73.6072,73.51,73.6072,35087.0
2018-04-18 14:05:00,83.26,83.37,83.26,83.36,37375.0,73.6072,73.7045,73.6072,73.6956,37375.0
2018-04-18 14:10:00,83.36,83.39,83.35,83.37,61699.0,73.6956,73.7221,73.6868,73.7045,61699.0
2018-04-18 14:15:00,83.37,83.43,83.37,83.43,22816.0,73.7045,73.7575,73.7045,73.7575,22816.0
2018-04-18 14:20:00,83.44,83.47,83.39,83.4,65804.0,73.7663,73.7929,73.7221,73.731,65804.0
2018-04-18 14:25:00,83.41,83.47,83.4,83.47,40318.0,73.7398,73.7929,73.731,73.7929,40318.0
2018-04-18 14:30:00,83.47,83.48,83.42,83.44,17162.0,73.7929,73.8017,73.7487,73.7663,17162.0
2018-04-18 14:35:00,83.44,83.45,83.36,83.37,23421.0,73.7663,73.7752,73.6956,73.7045,23421.0
2018-04-18 14:40:00,83.37,83.39,83.34,83.38,14955.0,73.7045,73.7221,73.6779,73.7133,14955.0
2018-04-18 14:45:00,83.38,83.41,83.33,83.41,28244.0,73.7133,73.7398,73.6691,73.7398,28244.0
2018-04-18 14:50:00,83.4,83.44,83.38,83.41,35553.0,73.731,73.7663,73.7133,73.7398,35553.0
2018-04-18 14:55:00,83.42,83.44,83.35,83.36,76397.0,73.7487,73.7663,73.6868,73.6956,76397.0
2018-04-18 15:00:00,83.36,83.38,83.29,83.36,46375.0,73.6956,73.7133,73.6337,73.6956,46375.0
2018-04-18 15:05:00,83.35,83.37,83.32,83.32,19455.0,73.6868,73.7045,73.6603,73.6603,19455.0
2018-04-18 15:10:00,83.33,83.36,83.29,83.3,29815.0,73.6691,73.6956,73.6337,73.6426,29815.0
2018-04-18 15:15:00,83.3,83.33,83.28,83.31,105572.0,73.6426,73.6691,73.6249,73.6514,105572.0
2018-04-18 15:20:00,83.31,83.33,83.26,83.27,75060.0,73.6514,73.6691,73.6072,73.6161,75060.0
2018-04-18 15:25:00,83.27,83.32,83.27,83.31,66997.0,73.6161,73.6603,73.6161,73.6514,66997.0
2018-04-18 15:30:00,83.31,83.33,83.29,83.31,33309.0,73.6514,73.6691,73.6337,73.6514,33309.0
2018-04-18 15:35:00,83.31,83.33,83.29,83.31,20779.0,73.6514,73.6691,73.6337,73.6514,20779.0
2018-04-18 15:40:00,83.31,83.32,83.27,83.28,33797.0,73.6514,73.6603,73.6161,73.6249,33797.0
2018-04-18 15:45:00,83.28,83.3,83.24,83.26,49987.0,73.6249,73.6426,73.5895,73.6072,49987.0
2018-04-18 15:50:00,83.25,83.3,83.23,83.27,70315.0,73.5984,73.6426,73.5807,73.6161,70315.0
2018-04-18 15:55:00,83.27,83.3,83.22,83.22,198989.0,73.6161,73.6426,73.5719,73.5719,198989.0
2018-04-19 09:30:00,83.08,83.16,82.99,83.01,82056.0,73.4481,73.5188,73.3685,73.3862,82056.0
2018-04-19 09:35:00,83.02,83.12,82.93,83.12,286621.0,73.395,73.4834,73.3155,73.4834,286621.0
2018-04-19 09:40:00,83.12,83.13,82.9,83.02,57800.0,73.4834,73.4923,73.289,73.395,57800.0
2018-04-19 09:45:00,83.02,83.02,82.86,82.94,42872.0,73.395,73.395,73.2536,73.3243,42872.0
2018-04-19 09:50:00,82.94,82.95,82.76,82.93,101725.0,73.3243,73.3332,73.1652,73.3155,101725.0
2018-04-19 09:55:00,82.93,82.99,82.88,82.99,61578.0,73.3155,73.3685,73.2713,73.3685,61578.0
2018-04-19 10:00:00,82.99,83.04,82.96,83.03,40916.0,73.3685,73.4127,73.342,73.4039,40916.0
2018-04-19 10:05:00,83.04,83.04,82.89,82.9,29162.0,73.4127,73.4127,73.2801,73.289,29162.0
2018-04-19 10:10:00,82.92,83.1,82.87,83.09,65250.0,73.3066,73.4658,73.2624,73.4569,65250.0
2018-04-19 10:15:00,83.08,83.13,83.04,83.04,39107.0,73.4481,73.4923,73.4127,73.4127,39107.0
2018-04-19 10:20:00,83.03,83.04,82.89,82.9,59234.0,73.4039,73.4127,73.2801,73.289,59234.0
2018-04-19 10:25:00,82.9,82.96,82.89,82.9,29271.0,73.289,73.342,73.2801,73.289,29271.0
2018-04-19 10:30:00,82.9,82.98,82.84,82.96,29243.0,73.289,73.3597,73.2359,73.342,29243.0
2018-04-19 10:35:00,82.97,83.04,82.88,82.96,28899.0,73.3508,73.4127,73.2713,73.342,28899.0
2018-04-19 10:40:00,82.96,82.96,82.79,82.8,30344.0,73.342,73.342,73.1917,73.2005,30344.0
2018-04-19 10:45:00,82.8,82.81,82.69,82.73,68487.0,73.2005,73.2094,73.1033,73.1387,68487.0
2018-04-19 10:50:00,82.73,82.74,82.54,82.6,109283.0,73.1387,73.1475,72.9707,73.0237,109283.0
2018-04-19 10:55:00,82.6,82.71,82.54,82.71,36672.0,73.0237,73.121,72.9707,73.121,36672.0
2018-04-19 11:00:00,82.73,82.75,82.67,82.74,85720.0,73.1387,73.1563,73.0856,73.1475,85720.0
2018-04-19 11:05:00,82.73,82.75,82.68,82.68,25954.0,73.1387,73.1563,73.0945,73.0945,25954.0
2018-04-19 11:10:00,82.67,82.71,82.63,82.65,39438.0,73.0856,73.121,73.0503,73.0679,39438.0
2018-04-19 11:15:00,82.64,82.7,82.63,82.69,47344.0,73.0591,73.1121,73.0503,73.1033,47344.0
2018-04-19 11:20:00,82.69,82.74,82.61,82.74,51244.0,73.1033,73.1475,73.0326,73.1475,51244.0
2018-04-19 11:25:00,82.75,82.81,82.7,82.79,28331.0,73.1563,73.2094,73.1121,73.1917,28331.0
2018-04-19 11:30:00,82.79,82.8,82.67,82.7,29601.0,73.1917,73.2005,73.0856,73.1121,29601.0
2018-04-19 11:35:00,82.7,82.73,82.6,82.6,22714.0,73.1121,73.1387,73.0237,73.0237,22714.0
2018-04-19 11:40:00,82.61,82.63,82.57,82.61,18829.0,73.0326,73.0503,72.9972,73.0326,18829.0
2018-04-19 11:45:00,82.6,82.64,82.56,82.63,42612.0,73.0237,73.0591,72.9884,73.0503,42612.0
2018-04-19 11:50:00,82.63,82.63,82.48,82.49,69458.0,73.0503,73.0503,72.9176,72.9265,69458.0
2018-04-19 11:55:00,82.49,82.53,82.45,82.46,30705.0,72.9265,72.9619,72.8911,72.9,30705.0
2018-04-19 12:00:00,82.45,82.48,82.42,82.45,105382.0,72.8911,72.9176,72.8646,72.8911,105382.0
2018-04-19 12:05:00,82.45,82.45,82.31,82.33,118515.0,72.8911,72.8911,72.7674,72.785,118515.0
2018-04-19 12:10:00,82.32,82.32,82.23,82.26,29175.0,72.7762,72.7762,72.6966,72.7232,29175.0
2018-04-19 12:15:00,82.26,82.33,82.25,82.31,24743.0,72.7232,72.785,72.7143,72.7674,24743.0
2018-04-19 12:20:00,82.31,82.37,82.3,82.34,32950.0,72.7674,72.8204,72.7585,72.7939,32950.0
2018-04-19 12:25:00,82.33,82.47,82.31,82.4,224449.0,72.785,72.9088,72.7674,72.8469,224449.0
2018-04-19 12:30:00,82.4,82.47,82.38,82.46,28089.0,72.8469,72.9088,72.8292,72.9,28089.0
2018-04-19 12:35:00,82.45,82.49,82.41,82.46,76086.0,72.8911,72.9265,72.8558,72.9,76086.0
2018-04-19 12:40:00,82.46,82.46,82.4,82.45,26707.0,72.9,72.9,72.8469,72.8911,26707.0
2018-04-19 12:45:00,82.43,82.49,82.41,82.45,37017.0,72.8734,72.9265,72.8558,72.8911,37017.0
2018-04-19 12:50:00,82.45,82.46,82.41,82.41,20224.0,72.8911,72.9,72.8558,72.8558,20224.0
2018-04-19 12:55:00,82.41,82.42,82.32,82.34,24663.0,72.8558,72.8646,72.7762,72.7939,24663.0
2018-04-19 13:00:00,82.33,82.36,82.28,82.31,32145.0,72.785,72.8116,72.7408,72.7674,32145.0
2018-04-19 13:05:00,82.31,82.33,82.28,82.31,21436.0,72.7674,72.785,72.7408,72.7674,21436.0
2018-04-19 13:10:00,82.3,82.3,82.24,82.29,30883.0,72.7585,72.7585,72.7055,72.7497,30883.0
2018-04-19 13:15:00,82.28,82.3,82.24,82.25,16543.0,72.7408,72.7585,72.7055,72.7143,16543.0
2018-04-19 13:20:00,82.25,82.31,82.24,82.28,51441.0,72.7143,72.7674,72.7055,72.7408,51441.0
2018-04-19 13:25:00,82.26,82.28,82.24,82.24,55260.0,72.7232,72.7408,72.7055,72.7055,55260.0
2018-04-19 13:30:00,82.25,82.35,82.24,82.25,34201.0,72.7143,72.8027,72.7055,72.7143,34201.0
2018-04-19 13:35:00,82.24,82.38,82.23,82.36,50998.0,72.7055,72.8292,72.6966,72.8116,50998.0
2018-04-19 13:40:00,82.36,82.41,82.34,82.4,20625.0,72.8116,72.8558,72.7939,72.8469,20625.0
2018-04-19 13:45:00,82.41,82.43,82.39,82.4,54649.0,72.8558,72.8734,72.8381,72.8469,54649.0
2018-04-19 13:50:00,82.4,82.45,82.38,82.45,31690.0,72.8469,72.8911,72.8292,72.8911,31690.0
2018-04-19 13:55:00,82.45,82.46,82.34,82.35,25437.0,72.8911,72.9,72.7939,72.8027,25437.0
2018-04-19 14:00:00,82.35,82.42,82.31,82.32,48644.0,72.8027,72.8646,72.7674,72.7762,48644.0
2018-04-19 14:05:00,82.32,82.39,82.32,82.36,24052.0,72.7762,72.8381,72.7762,72.8116,24052.0
2018-04-19 14:10:00,82.36,82.46,82.35,82.37,31245.0,72.8116,72.9,72.8027,72.8204,31245.0
2018-04-19 14:15:00,82.37,82.4,82.34,82.34,32599.0,72.8204,72.8469,72.7939,72.7939,32599.0
2018-04-19 14:20:00,82.34,82.37,82.23,82.27,48682.0,72.7939,72.8204,72.6966,72.732,48682.0
2018-04-19 14:25:00,82.26,82.33,82.24,82.31,17925.0,72.7232,72.785,72.7055,72.7674,17925.0
2018-04-19 14:30:00,82.3,82.36,82.29,82.35,36701.0,72.7585,72.8116,72.7497,72.8027,36701.0
2018-04-19 14:35:00,82.36,82.42,82.3,82.4,75274.0,72.8116,72.8646,72.7585,72.8469,75274.0
2018-04-19 14:40:00,82.41,82.5,82.39,82.5,132324.0,72.8558,72.9353,72.8381,72.9353,132324.0
2018-04-19 14:45:00,82.49,82.53,82.44,82.46,52219.0,72.9265,72.9619,72.8823,72.9,52219.0
2018-04-19 14:50:00,82.45,82.47,82.39,82.42,53080.0,72.8911,72.9088,72.8381,72.8646,53080.0
2018-04-19 14:55:00,82.43,82.49,82.42,82.48,80283.0,72.8734,72.9265,72.8646,72.9176,80283.0
2018-04-19 15:00:00,82.47,82.49,82.4,82.44,34609.0,72.9088,72.9265,72.8469,72.8823,34609.0
2018-04-19 15:05:00,82.44,82.5,82.4,82.48,118410.0,72.8823,72.9353,72.8469,72.9176,118410.0
2018-04-19 15:10:00,82.47,82.47,82.41,82.41,103295.0,72.9088,72.9088,72.8558,72.8558,103295.0
2018-04-19 15:15:00,82.42,82.43,82.36,82.43,68671.0,72.8646,72.8734,72.8116,72.8734,68671.0
2018-04-19 15:20:00,82.42,82.44,82.38,82.4,41708.0,72.8646,72.8823,72.8292,72.8469,41708.0
2018-04-19 15:25:00,82.4,82.4,82.33,82.34,29021.0,72.8469,72.8469,72.785,72.7939,29021.0
2018-04-19 15:30:00,82.34,82.51,82.32,82.51,167412.0,72.7939,72.9442,72.7762,72.9442,167412.0
2018-04-19 15:35:00,82.52,82.77,82.51,82.62,440477.0,72.953,73.174,72.9442,73.0414,440477.0
2018-04-19 15:40:00,82.62,82.67,82.56,82.59,92657.0,73.0414,73.0856,72.9884,73.0149,92657.0
2018-04-19 15:45:00,82.58,82.62,82.47,82.5,238070.0,73.0061,73.0414,72.9088,72.9353,238070.0
2018-04-19 15:50:00,82.51,82.57,82.49,82.5,202370.0,72.9442,72.9972,72.9265,72.9353,202370.0
2018-04-19 15:55:00,82.51,82.57,82.47,82.55,351395.0,72.9442,72.9972,72.9088,72.9795,351395.0
2018-04-20 09:30:00,82.6,82.7,82.58,82.63,102384.0,73.0237,73.1121,73.0061,73.0503,102384.0
2018-04-20 09:35:00,82.64,82.72,82.52,82.54,147246.0,73.0591,73.1298,72.953,72.9707,147246.0
2018-04-20 09:40:00,82.55,82.56,82.42,82.43,43824.0,72.9795,72.9884,72.8646,72.8734,43824.0
2018-04-20 09:45:00,82.42,82.45,82.4,82.41,25789.0,72.8646,72.8911,72.8469,72.8558,25789.0
2018-04-20 09:50:00,82.42,82.47,82.38,82.47,45041.0,72.8646,72.9088,72.8292,72.9088,45041.0
2018-04-20 09:55:00,82.46,82.56,82.43,82.53,33234.0,72.9,72.9884,72.8734,72.9619,33234.0
2018-04-20 10:00:00,82.52,82.56,82.45,82.51,29713.0,72.953,72.9884,72.8911,72.9442,29713.0
2018-04-20 10:05:00,82.5,82.54,82.41,82.46,27003.0,72.9353,72.9707,72.8558,72.9,27003.0
2018-04-20 10:10:00,82.44,82.52,82.42,82.5,38154.0,72.8823,72.953,72.8646,72.9353,38154.0
2018-04-20 10:15:00,82.49,82.53,82.45,82.53,21965.0,72.9265,72.9619,72.8911,72.9619,21965.0
2018-04-20 10:20:00,82.53,82.55,82.47,82.47,55845.0,72.9619,72.9795,72.9088,72.9088,55845.0
2018-04-20 10:25:00,82.46,82.57,82.44,82.55,107385.0,72.9,72.9972,72.8823,72.9795,107385.0
2018-04-20 10:30:00,82.55,82.59,82.5,82.56,62816.0,72.9795,73.0149,72.9353,72.9884,62816.0
2018-04-20 10:35:00,82.55,82.55,82.4,82.45,149403.0,72.9795,72.9795,72.8469,72.8911,149403.0
2018-04-20 10:40:00,82.44,82.44,82.29,82.4,44313.0,72.8823,72.8823,72.7497,72.8469,44313.0
2018-04-20 10:45:00,82.38,82.41,82.27,82.27,34942.0,72.8292,72.8558,72.732,72.732,34942.0
2018-04-20 10:50:00,82.27,82.32,82.16,82.18,113679.0,72.732,72.7762,72.6347,72.6524,113679.0
2018-04-20 10:55:00,82.17,82.27,82.17,82.26,62110.0,72.6436,72.732,72.6436,72.7232,62110.0
2018-04-20 11:00:00,82.25,82.26,82.08,82.09,96689.0,72.7143,72.7232,72.564,72.5729,96689.0
2018-04-20 11:05:00,82.09,82.14,82.05,82.07,31465.0,72.5729,72.6171,72.5375,72.5552,31465.0
2018-04-20 11:10:00,82.06,82.06,81.92,82.01,204524.0,72.5463,72.5463,72.4226,72.5021,204524.0
2018-04-20 11:15:00,82.01,82.11,82.0,82.08,46369.0,72.5021,72.5905,72.4933,72.564,46369.0
2018-04-20 11:20:00,82.09,82.11,82.01,82.07,27395.0,72.5729,72.5905,72.5021,72.5552,27395.0
2018-04-20 11:25:00,82.07,82.13,81.98,81.98,25408.0,72.5552,72.6082,72.4756,72.4756,25408.0
2018-04-20 11:30:00,82.01,82.1,81.99,82.09,26393.0,72.5021,72.5817,72.4845,72.5729,26393.0
2018-04-20 11:35:00,82.1,82.15,82.08,82.15,43346.0,72.5817,72.6259,72.564,72.6259,43346.0
2018-04-20 11:40:00,82.15,82.24,82.14,82.17,40098.0,72.6259,72.7055,72.6171,72.6436,40098.0
2018-04-20 11:45:00,82.16,82.19,82.12,82.14,25389.0,72.6347,72.6613,72.5994,72.6171,25389.0
2018-04-20 11:50:00,82.14,82.17,82.1,82.14,21663.0,72.6171,72.6436,72.5817,72.6171,21663.0
2018-04-20 11:55:00,82.14,82.2,82.12,82.18,47956.0,72.6171,72.6701,72.5994,72.6524,47956.0
2018-04-20 12:00:00,82.2,82.2,82.09,82.09,28013.0,72.6701,72.6701,72.5729,72.5729,28013.0
2018-04-20 12:05:00,82.09,82.19,82.07,82.16,69264.0,72.5729,72.6613,72.5552,72.6347,69264.0
2018-04-20 12:10:00,82.16,82.18,82.05,82.06,21049.0,72.6347,72.6524,72.5375,72.5463,21049.0
2018-04-20 12:15:00,82.06,82.12,82.01,82.03,28736.0,72.5463,72.5994,72.5021,72.5198,28736.0
2018-04-20 12:20:00,82.04,82.08,82.03,82.05,75848.0,72.5287,72.564,72.5198,72.5375,75848.0
2018-04-20 12:25:00,82.04,82.13,82.02,82.09,33476.0,72.5287,72.6082,72.511,72.5729,33476.0
2018-04-20 12:30:00,82.08,82.13,82.0,82.13,56919.0,72.564,72.6082,72.4933,72.6082,56919.0
2018-04-20 12:35:00,82.13,82.18,82.05,82.06,55085.0,72.6082,72.6524,72.5375,72.5463,55085.0
2018-04-20 12:40:00,82.06,82.1,82.02,82.09,35153.0,72.5463,72.5817,72.511,72.5729,35153.0
2018-04-20 12:45:00,82.09,82.15,82.02,82.05,43489.0,72.5729,72.6259,72.511,72.5375,43489.0
2018-04-20 12:50:00,82.05,82.13,82.03,82.13,33538.0,72.5375,72.6082,72.5198,72.6082,33538.0
2018-04-20 12:55:00,82.13,82.16,82.08,82.1,35481.0,72.6082,72.6347,72.564,72.5817,35481.0
2018-04-20 13:00:00,82.09,82.13,82.04,82.05,41016.0,72.5729,72.6082,72.5287,72.5375,41016.0
2018-04-20 13:05:00,82.05,82.12,82.02,82.07,100801.0,72.5375,72.5994,72.511,72.5552,100801.0
2018-04-20 13:10:00,82.06,82.15,82.05,82.15,42141.0,72.5463,72.6259,72.5375,72.6259,42141.0
2018-04-20 13:15:00,82.15,82.16,82.06,82.08,48532.0,72.6259,72.6347,72.5463,72.564,48532.0
2018-04-20 13:20:00,82.07,82.1,81.97,81.98,45335.0,72.5552,72.5817,72.4668,72.4756,45335.0
2018-04-20 13:25:00,81.99,82.11,81.97,82.1,88503.0,72.4845,72.5905,72.4668,72.5817,88503.0
2018-04-20 13:30:00,82.1,82.13,82.04,82.05,14054.0,72.5817,72.6082,72.5287,72.5375,14054.0
2018-04-20 13:35:00,82.06,82.18,82.06,82.16,28180.0,72.5463,72.6524,72.5463,72.6347,28180.0
2018-04-20 13:40:00,82.17,82.18,82.13,82.17,12850.0,72.6436,72.6524,72.6082,72.6436,12850.0
2018-04-20 13:45:00,82.17,82.21,82.14,82.15,17389.0,72.6436,72.6789,72.6171,72.6259,17389.0
2018-04-20 13:50:00,82.15,82.17,82.12,82.16,21078.0,72.6259,72.6436,72.5994,72.6347,21078.0
2018-04-20 13:55:00,82.16,82.19,82.13,82.14,47530.0,72.6347,72.6613,72.6082,72.6171,47530.0
2018-04-20 14:00:00,82.14,82.18,82.11,82.15,50710.0,72.6171,72.6524,72.5905,72.6259,50710.0
2018-04-20 14:05:00,82.15,82.18,82.12,82.18,30490.0,72.6259,72.6524,72.5994,72.6524,30490.0
2018-04-20 14:10:00,82.18,82.19,82.1,82.1,21700.0,72.6524,72.6613,72.5817,72.5817,21700.0
2018-04-20 14:15:00,82.1,82.11,82.08,82.08,14553.0,72.5817,72.5905,72.564,72.564,14553.0
2018-04-20 14:20:00,82.08,82.14,82.05,82.14,47217.0,72.564,72.6171,72.5375,72.6171,47217.0
2018-04-20 14:25:00,82.13,82.17,82.09,82.15,24952.0,72.6082,72.6436,72.5729,72.6259,24952.0
2018-04-20 14:30:00,82.15,82.2,82.03,82.05,32933.0,72.6259,72.6701,72.5198,72.5375,32933.0
2018-04-20 14:35:00,82.05,82.09,82.01,82.06,61509.0,72.5375,72.5729,72.5021,72.5463,61509.0
2018-04-20 14:40:00,82.06,82.1,82.06,82.08,12212.0,72.5463,72.5817,72.5463,72.564,12212.0
2018-04-20 14:45:00,82.07,82.07,81.98,82.03,34985.0,72.5552,72.5552,72.4756,72.5198,34985.0
2018-04-20 14:50:00,82.02,82.04,81.97,82.02,58577.0,72.511,72.5287,72.4668,72.511,58577.0
2018-04-20 14:55:00,82.02,82.1,82.02,82.07,25974.0,72.511,72.5817,72.511,72.5552,25974.0
2018-04-20 15:00:00,82.07,82.07,81.97,82.0,55916.0,72.5552,72.5552,72.4668,72.4933,55916.0
2018-04-20 15:05:00,82.0,82.0,81.84,81.84,69526.0,72.4933,72.4933,72.3518,72.3518,69526.0
2018-04-20 15:10:00,81.84,81.95,81.84,81.94,36978.0,72.3518,72.4491,72.3518,72.4403,36978.0
2018-04-20 15:15:00,81.94,81.95,81.82,81.82,81554.0,72.4403,72.4491,72.3342,72.3342,81554.0
2018-04-20 15:20:00,81.82,81.94,81.81,81.94,128411.0,72.3342,72.4403,72.3253,72.4403,128411.0
2018-04-20 15:25:00,81.95,81.97,81.89,81.95,77361.0,72.4491,72.4668,72.396,72.4491,77361.0
2018-04-20 15:30:00,81.96,81.97,81.85,81.93,57536.0,72.4579,72.4668,72.3607,72.4314,57536.0
2018-04-20 15:35:00,81.93,82.06,81.92,82.04,87341.0,72.4314,72.5463,72.4226,72.5287,87341.0
2018-04-20 15:40:00,82.05,82.11,82.0,82.01,116772.0,72.5375,72.5905,72.4933,72.5021,116772.0
2018-04-20 15:45:00,82.0,82.01,81.91,81.98,110986.0,72.4933,72.5021,72.4137,72.4756,110986.0
2018-04-20 15:50:00,81.99,82.01,81.87,81.94,241601.0,72.4845,72.5021,72.3784,72.4403,241601.0
2018-04-20 15:55:00,81.94,82.1,81.93,82.09,574818.0,72.4403,72.5817,72.4314,72.5729,574818.0
2018-04-23 09:30:00,82.31,82.45,82.27,82.43,159003.0,72.7674,72.8911,72.732,72.8734,159003.0
2018-04-23 09:35:00,82.42,82.49,82.38,82.38,108797.0,72.8646,72.9265,72.8292,72.8292,108797.0
2018-04-23 09:40:00,82.38,82.4,82.3,82.33,81431.0,72.8292,72.8469,72.7585,72.785,81431.0
2018-04-23 09:45:00,82.33,82.46,82.28,82.46,44709.0,72.785,72.9,72.7408,72.9,44709.0
2018-04-23 09:50:00,82.45,82.45,82.26,82.31,71336.0,72.8911,72.8911,72.7232,72.7674,71336.0
2018-04-23 09:55:00,82.32,82.46,82.31,82.46,45029.0,72.7762,72.9,72.7674,72.9,45029.0
2018-04-23 10:00:00,82.46,82.48,82.36,82.37,50356.0,72.9,72.9176,72.8116,72.8204,50356.0
2018-04-23 10:05:00,82.38,82.4,82.28,82.33,76287.0,72.8292,72.8469,72.7408,72.785,76287.0
2018-04-23 10:10:00,82.34,82.39,82.25,82.29,35640.0,72.7939,72.8381,72.7143,72.7497,35640.0
2018-04-23 10:15:00,82.3,82.43,82.29,82.41,28938.0,72.7585,72.8734,72.7497,72.8558,28938.0
2018-04-23 10:20:00,82.4,82.41,82.33,82.37,46706.0,72.8469,72.8558,72.785,72.8204,46706.0
2018-04-23 10:25:00,82.37,82.46,82.36,82.38,66830.0,72.8204,72.9,72.8116,72.8292,66830.0
2018-04-23 10:30:00,82.38,82.4,82.3,82.39,53870.0,72.8292,72.8469,72.7585,72.8381,53870.0
2018-04-23 10:35:00,82.39,82.39,82.21,82.29,121176.0,72.8381,72.8381,72.6789,72.7497,121176.0
2018-04-23 10:40:00,82.28,82.37,82.24,82.33,60839.0,72.7408,72.8204,72.7055,72.785,60839.0
2018-04-23 10:45:00,82.33,82.39,82.32,82.37,43708.0,72.785,72.8381,72.7762,72.8204,43708.0
2018-04-23 10:50:00,82.37,82.44,82.34,82.39,86335.0,72.8204,72.8823,72.7939,72.8381,86335.0
2018-04-23 10:55:00,82.39,82.45,82.38,82.4,35389.0,72.8381,72.8911,72.8292,72.8469,35389.0
2018-04-23 11:00:00,82.39,82.46,82.35,82.45,35516.0,72.8381,72.9,72.8027,72.8911,35516.0
2018-04-23 11:05:00,82.46,82.51,82.43,82.5,57292.0,72.9,72.9442,72.8734,72.9353,57292.0
2018-04-23 11:10:00,82.5,82.62,82.47,82.59,434383.0,72.9353,73.0414,72.9088,73.0149,434383.0
2018-04-23 11:15:00,82.59,82.62,82.58,82.59,50351.0,73.0149,73.0414,73.0061,73.0149,50351.0
2018-04-23 11:20:00,82.59,82.66,82.58,82.65,50852.0,73.0149,73.0768,73.0061,73.0679,50852.0
2018-04-23 11:25:00,82.64,82.65,82.58,82.65,108735.0,73.0591,73.0679,73.0061,73.0679,108735.0
2018-04-23 11:30:00,82.65,82.67,82.53,82.55,205511.0,73.0679,73.0856,72.9619,72.9795,205511.0
2018-04-23 11:35:00,82.55,82.59,82.53,82.54,31494.0,72.9795,73.0149,72.9619,72.9707,31494.0
2018-04-23 11:40:00,82.54,82.6,82.53,82.57,51472.0,72.9707,73.0237,72.9619,72.9972,51472.0
2018-04-23 11:45:00,82.57,82.58,82.47,82.47,59097.0,72.9972,73.0061,72.9088,72.9088,59097.0
2018-04-23 11:50:00,82.47,82.52,82.45,82.51,85331.0,72.9088,72.953,72.8911,72.9442,85331.0
2018-04-23 11:55:00,82.52,82.55,82.42,82.49,41312.0,72.953,72.9795,72.8646,72.9265,41312.0
2018-04-23 12:00:00,82.49,82.54,82.47,82.52,28005.0,72.9265,72.9707,72.9088,72.953,28005.0
2018-04-23 12:05:00,82.52,82.55,82.5,82.54,22203.0,72.953,72.9795,72.9353,72.9707,22203.0
2018-04-23 12:10:00,82.53,82.57,82.5,82.55,14580.0,72.9619,72.9972,72.9353,72.9795,14580.0
2018-04-23 12:15:00,82.55,82.57,82.48,82.5,31683.0,72.9795,72.9972,72.9176,72.9353,31683.0
2018-04-23 12:20:00,82.5,82.53,82.45,82.46,28374.0,72.9353,72.9619,72.8911,72.9,28374.0
2018-04-23 12:25:00,82.46,82.51,82.45,82.49,32068.0,72.9,72.9442,72.8911,72.9265,32068.0
2018-04-23 12:30:00,82.5,82.53,82.47,82.5,17279.0,72.9353,72.9619,72.9088,72.9353,17279.0
2018-04-23 12:35:00,82.5,82.5,82.43,82.45,63187.0,72.9353,72.9353,72.8734,72.8911,63187.0
2018-04-23 12:40:00,82.44,82.48,82.41,82.45,23428.0,72.8823,72.9176,72.8558,72.8911,23428.0
2018-04-23 12:45:00,82.46,82.51,82.39,82.39,41232.0,72.9,72.9442,72.8381,72.8381,41232.0
2018-04-23 12:50:00,82.4,82.45,82.38,82.39,162827.0,72.8469,72.8911,72.8292,72.8381,162827.0
2018-04-23 12:55:00,82.38,82.42,82.36,82.4,187835.0,72.8292,72.8646,72.8116,72.8469,187835.0
2018-04-23 13:00:00,82.4,82.45,82.39,82.43,36115.0,72.8469,72.8911,72.8381,72.8734,36115.0
2018-04-23 13:05:00,82.42,82.46,82.39,82.4,22831.0,72.8646,72.9,72.8381,72.8469,22831.0
2018-04-23 13:10:00,82.39,82.47,82.39,82.47,24130.0,72.8381,72.9088,72.8381,72.9088,24130.0
2018-04-23 13:15:00,82.46,82.46,82.39,82.42,40483.0,72.9,72.9,72.8381,72.8646,40483.0
2018-04-23 13:20:00,82.43,82.45,82.37,82.41,22985.0,72.8734,72.8911,72.8204,72.8558,22985.0
2018-04-23 13:25:00,82.41,82.47,82.4,82.45,29382.0,72.8558,72.9088,72.8469,72.8911,29382.0
2018-04-23 13:30:00,82.45,82.5,82.41,82.41,29231.0,72.8911,72.9353,72.8558,72.8558,29231.0
2018-04-23 13:35:00,82.42,82.49,82.41,82.47,21877.0,72.8646,72.9265,72.8558,72.9088,21877.0
2018-04-23 13:40:00,82.47,82.47,82.43,82.44,29921.0,72.9088,72.9088,72.8734,72.8823,29921.0
2018-04-23 13:45:00,82.45,82.51,82.44,82.49,38693.0,72.8911,72.9442,72.8823,72.9265,38693.0
2018-04-23 13:50:00,82.49,82.59,82.49,82.59,29512.0,72.9265,73.0149,72.9265,73.0149,29512.0
2018-04-23 13:55:00,82.59,82.62,82.55,82.55,31704.0,73.0149,73.0414,72.9795,72.9795,31704.0
2018-04-23 14:00:00,82.54,82.57,82.45,82.47,44021.0,72.9707,72.9972,72.8911,72.9088,44021.0
2018-04-23 14:05:00,82.47,82.48,82.3,82.31,80317.0,72.9088,72.9176,72.7585,72.7674,80317.0
2018-04-23 14:10:00,82.3,82.35,82.23,82.23,52948.0,72.7585,72.8027,72.6966,72.6966,52948.0
2018-04-23 14:15:00,82.21,82.31,82.21,82.29,39491.0,72.6789,72.7674,72.6789,72.7497,39491.0
2018-04-23 14:20:00,82.29,82.29,82.2,82.24,62810.0,72.7497,72.7497,72.6701,72.7055,62810.0
2018-04-23 14:25:00,82.24,82.28,82.2,82.26,49531.0,72.7055,72.7408,72.6701,72.7232,49531.0
2018-04-23 14:30:00,82.26,82.26,82.18,82.22,229054.0,72.7232,72.7232,72.6524,72.6878,229054.0
2018-04-23 14:35:00,82.21,82.26,82.2,82.26,30743.0,72.6789,72.7232,72.6701,72.7232,30743.0
2018-04-23 14:40:00,82.25,82.34,82.25,82.34,50987.0,72.7143,72.7939,72.7143,72.7939,50987.0
2018-04-23 14:45:00,82.33,82.33,82.23,82.24,79584.0,72.785,72.785,72.6966,72.7055,79584.0
2018-04-23 14:50:00,82.23,82.24,82.1,82.12,40286.0,72.6966,72.7055,72.5817,72.5994,40286.0
2018-04-23 14:55:00,82.11,82.16,82.09,82.15,24872.0,72.5905,72.6347,72.5729,72.6259,24872.0
2018-04-23 15:00:00,82.14,82.28,82.13,82.28,48400.0,72.6171,72.7408,72.6082,72.7408,48400.0
2018-04-23 15:05:00,82.27,82.29,82.22,82.24,125598.0,72.732,72.7497,72.6878,72.7055,125598.0
2018-04-23 15:10:00,82.24,82.34,82.23,82.27,73216.0,72.7055,72.7939,72.6966,72.732,73216.0
2018-04-23 15:15:00,82.28,82.3,82.25,82.3,27965.0,72.7408,72.7585,72.7143,72.7585,27965.0
2018-04-23 15:20:00,82.3,82.37,82.28,82.31,66743.0,72.7585,72.8204,72.7408,72.7674,66743.0
2018-04-23 15:25:00,82.3,82.37,82.29,82.35,46099.0,72.7585,72.8204,72.7497,72.8027,46099.0
2018-04-23 15:30:00,82.36,82.4,82.34,82.36,131148.0,72.8116,72.8469,72.7939,72.8116,131148.0
2018-04-23 15:35:00,82.37,82.37,82.31,82.32,64010.0,72.8204,72.8204,72.7674,72.7762,64010.0
2018-04-23 15:40:00,82.31,82.37,82.28,82.37,84575.0,72.7674,72.8204,72.7408,72.8204,84575.0
2018-04-23 15:45:00,82.37,82.4,82.32,82.32,94891.0,72.8204,72.8469,72.7762,72.7762,94891.0
2018-04-23 15:50:00,82.32,82.39,82.31,82.35,176820.0,72.7762,72.8381,72.7674,72.8027,176820.0
2018-04-23 15:55:00,82.36,82.44,82.35,82.41,257728.0,72.8116,72.8823,72.8027,72.8558,257728.0
2018-04-24 09:30:00,82.67,82.67,82.44,82.44,48098.0,73.0856,73.0856,72.8823,72.8823,48098.0
2018-04-24 09:35:00,82.44,82.59,82.39,82.56,51366.0,72.8823,73.0149,72.8381,72.9884,51366.0
2018-04-24 09:40:00,82.57,82.73,82.56,82.69,44376.0,72.9972,73.1387,72.9884,73.1033,44376.0
2018-04-24 09:45:00,82.68,82.72,82.62,82.62,38253.0,73.0945,73.1298,73.0414,73.0414,38253.0
2018-04-24 09:50:00,82.61,82.61,82.49,82.51,55946.0,73.0326,73.0326,72.9265,72.9442,55946.0
2018-04-24 09:55:00,82.5,82.54,82.47,82.5,35364.0,72.9353,72.9707,72.9088,72.9353,35364.0
2018-04-24 10:00:00,82.5,82.63,82.48,82.63,49367.0,72.9353,73.0503,72.9176,73.0503,49367.0
2018-04-24 10:05:00,82.62,82.63,82.54,82.55,30166.0,73.0414,73.0503,72.9707,72.9795,30166.0
2018-04-24 10:10:00,82.57,82.65,82.53,82.53,61028.0,72.9972,73.0679,72.9619,72.9619,61028.0
2018-04-24 10:15:00,82.52,82.56,82.38,82.39,83782.0,72.953,72.9884,72.8292,72.8381,83782.0
2018-04-24 10:20:00,82.4,82.45,82.29,82.29,30965.0,72.8469,72.8911,72.7497,72.7497,30965.0
2018-04-24 10:25:00,82.3,82.42,82.3,82.36,26082.0,72.7585,72.8646,72.7585,72.8116,26082.0
2018-04-24 10:30:00,82.36,82.42,82.27,82.35,48975.0,72.8116,72.8646,72.732,72.8027,48975.0
2018-04-24 10:35:00,82.35,82.46,82.3,82.45,43235.0,72.8027,72.9,72.7585,72.8911,43235.0
2018-04-24 10:40:00,82.44,82.5,82.38,82.47,152513.0,72.8823,72.9353,72.8292,72.9088,152513.0
2018-04-24 10:45:00,82.47,82.49,82.38,82.48,81513.0,72.9088,72.9265,72.8292,72.9176,81513.0
2018-04-24 10:50:00,82.48,82.56,82.48,82.51,50177.0,72.9176,72.9884,72.9176,72.9442,50177.0
2018-04-24 10:55:00,82.5,82.56,82.44,82.45,74843.0,72.9353,72.9884,72.8823,72.8911,74843.0
2018-04-24 11:00:00,82.45,82.51,82.42,82.48,79365.0,72.8911,72.9442,72.8646,72.9176,79365.0
2018-04-24 11:05:00,82.48,82.49,82.38,82.48,57685.0,72.9176,72.9265,72.8292,72.9176,57685.0
2018-04-24 11:10:00,82.47,82.53,82.42,82.53,67985.0,72.9088,72.9619,72.8646,72.9619,67985.0
2018-04-24 11:15:00,82.52,82.54,82.4,82.51,80767.0,72.953,72.9707,72.8469,72.9442,80767.0
2018-04-24 11:20:00,82.51,82.65,82.51,82.53,68039.0,72.9442,73.0679,72.9442,72.9619,68039.0
2018-04-24 11:25:00,82.52,82.63,82.48,82.61,47013.0,72.953,73.0503,72.9176,73.0326,47013.0
2018-04-24 11:30:00,82.62,82.67,82.5,82.61,58384.0,73.0414,73.0856,72.9353,73.0326,58384.0
2018-04-24 11:35:00,82.6,82.6,82.53,82.58,29833.0,73.0237,73.0237,72.9619,73.0061,29833.0
2018-04-24 11:40:00,82.58,82.68,82.57,82.59,53456.0,73.0061,73.0945,72.9972,73.0149,53456.0
2018-04-24 11:45:00,82.6,82.66,82.57,82.59,52276.0,73.0237,73.0768,72.9972,73.0149,52276.0
2018-04-24 11:50:00,82.58,82.64,82.54,82.56,50320.0,73.0061,73.0591,72.9707,72.9884,50320.0
2018-04-24 11:55:00,82.57,82.62,82.52,82.52,61782.0,72.9972,73.0414,72.953,72.953,61782.0
2018-04-24 12:00:00,82.51,82.55,82.46,82.54,50394.0,72.9442,72.9795,72.9,72.9707,50394.0
2018-04-24 12:05:00,82.54,82.6,82.48,82.49,86110.0,72.9707,73.0237,72.9176,72.9265,86110.0
2018-04-24 12:10:00,82.48,82.53,82.45,82.47,42296.0,72.9176,72.9619,72.8911,72.9088,42296.0
2018-04-24 12:15:00,82.47,82.48,82.35,82.39,60425.0,72.9088,72.9176,72.8027,72.8381,60425.0
2018-04-24 12:20:00,82.39,82.46,82.37,82.45,53042.0,72.8381,72.9,72.8204,72.8911,53042.0
2018-04-24 12:25:00,82.44,82.46,82.36,82.44,55391.0,72.8823,72.9,72.8116,72.8823,55391.0
2018-04-24 12:30:00,82.44,82.47,82.32,82.33,48697.0,72.8823,72.9088,72.7762,72.785,48697.0
2018-04-24 12:35:00,82.32,82.34,82.23,82.26,76878.0,72.7762,72.7939,72.6966,72.7232,76878.0
2018-04-24 12:40:00,82.25,82.26,82.16,82.24,41877.0,72.7143,72.7232,72.6347,72.7055,41877.0
2018-04-24 12:45:00,82.24,82.27,82.2,82.27,84478.0,72.7055,72.732,72.6701,72.732,84478.0
2018-04-24 12:50:00,82.27,82.29,82.18,82.18,40734.0,72.732,72.7497,72.6524,72.6524,40734.0
2018-04-24 12:55:00,82.17,82.19,81.98,81.98,83854.0,72.6436,72.6613,72.4756,72.4756,83854.0
2018-04-24 13:00:00,81.97,82.1,81.97,82.08,50430.0,72.4668,72.5817,72.4668,72.564,50430.0
2018-04-24 13:05:00,82.08,82.11,82.02,82.04,64311.0,72.564,72.5905,72.511,72.5287,64311.0
2018-04-24 13:10:00,82.04,82.1,82.01,82.08,39361.0,72.5287,72.5817,72.5021,72.564,39361.0
2018-04-24 13:15:00,82.09,82.12,82.01,82.01,57049.0,72.5729,72.5994,72.5021,72.5021,57049.0
2018-04-24 13:20:00,82.03,82.09,81.95,81.97,48019.0,72.5198,72.5729,72.4491,72.4668,48019.0
2018-04-24 13:25:00,81.98,82.02,81.94,82.01,106036.0,72.4756,72.511,72.4403,72.5021,106036.0
2018-04-24 13:30:00,82.02,82.04,81.93,81.93,38714.0,72.511,72.5287,72.4314,72.4314,38714.0
2018-04-24 13:35:00,81.92,81.96,81.86,81.87,103262.0,72.4226,72.4579,72.3695,72.3784,103262.0
2018-04-24 13:40:00,81.87,81.89,81.79,81.79,150959.0,72.3784,72.396,72.3076,72.3076,150959.0
2018-04-24 13:45:00,81.79,81.83,81.75,81.8,86788.0,72.3076,72.343,72.2723,72.3165,86788.0
2018-04-24 13:50:00,81.79,81.79,81.6,81.64,153666.0,72.3076,72.3076,72.1397,72.175,153666.0
2018-04-24 13:55:00,81.65,81.66,81.52,81.6,77228.0,72.1839,72.1927,72.0689,72.1397,77228.0
2018-04-24 14:00:00,81.6,81.6,81.4,81.41,118101.0,72.1397,72.1397,71.9629,71.9717,118101.0
2018-04-24 14:05:00,81.41,81.5,81.34,81.49,75411.0,71.9717,72.0513,71.9098,72.0424,75411.0
2018-04-24 14:10:00,81.48,81.59,81.48,81.51,111380.0,72.0336,72.1308,72.0336,72.0601,111380.0
2018-04-24 14:15:00,81.5,81.5,81.38,81.41,41795.0,72.0513,72.0513,71.9452,71.9717,41795.0
2018-04-24 14:20:00,81.41,81.51,81.39,81.49,207887.0,71.9717,72.0601,71.954,72.0424,207887.0
2018-04-24 14:25:00,81.48,81.5,81.26,81.27,121391.0,72.0336,72.0513,71.8391,71.8479,121391.0
2018-04-24 14:30:00,81.28,81.39,81.26,81.38,107656.0,71.8568,71.954,71.8391,71.9452,107656.0
2018-04-24 14:35:00,81.38,81.45,81.17,81.19,160956.0,71.9452,72.0071,71.7595,71.7772,160956.0
2018-04-24 14:40:00,81.19,81.5,81.19,81.5,220487.0,71.7772,72.0513,71.7772,72.0513,220487.0
2018-04-24 14:45:00,81.49,81.51,81.39,81.46,159192.0,72.0424,72.0601,71.954,72.0159,159192.0
2018-04-24 14:50:00,81.47,81.58,81.34,81.42,234336.0,72.0247,72.122,71.9098,71.9805,234336.0
2018-04-24 14:55:00,81.41,81.54,81.41,81.54,249715.0,71.9717,72.0866,71.9717,72.0866,249715.0
2018-04-24 15:00:00,81.54,81.72,81.53,81.71,298699.0,72.0866,72.2458,72.0778,72.2369,298699.0
2018-04-24 15:05:00,81.71,81.75,81.68,81.68,133572.0,72.2369,72.2723,72.2104,72.2104,133572.0
2018-04-24 15:10:00,81.7,81.82,81.62,81.82,136850.0,72.2281,72.3342,72.1574,72.3342,136850.0
2018-04-24 15:15:00,81.82,81.85,81.67,81.67,161086.0,72.3342,72.3607,72.2016,72.2016,161086.0
2018-04-24 15:20:00,81.67,81.88,81.65,81.81,214772.0,72.2016,72.3872,72.1839,72.3253,214772.0
2018-04-24 15:25:00,81.8,81.83,81.69,81.72,134099.0,72.3165,72.343,72.2192,72.2458,134099.0
2018-04-24 15:30:00,81.72,81.73,81.51,81.52,155764.0,72.2458,72.2546,72.0601,72.0689,155764.0
2018-04-24 15:35:00,81.52,81.53,81.46,81.5,154558.0,72.0689,72.0778,72.0159,72.0513,154558.0
2018-04-24 15:40:00,81.51,81.57,81.37,81.44,281507.0,72.0601,72.1131,71.9363,71.9982,281507.0
2018-04-24 15:45:00,81.43,81.79,81.43,81.7,378618.0,71.9894,72.3076,71.9894,72.2281,378618.0
2018-04-24 15:50:00,81.71,81.82,81.68,81.79,370956.0,72.2369,72.3342,72.2104,72.3076,370956.0
2018-04-24 15:55:00,81.79,81.84,81.69,81.77,582755.0,72.3076,72.3518,72.2192,72.29,582755.0
2018-04-25 09:30:00,81.69,81.8,81.52,81.62,116692.0,72.2192,72.3165,72.0689,72.1574,116692.0
2018-04-25 09:35:00,81.61,81.65,81.38,81.46,77311.0,72.1485,72.1839,71.9452,72.0159,77311.0
2018-04-25 09:40:00,81.44,81.5,81.15,81.17,203657.0,71.9982,72.0513,71.7418,71.7595,203657.0
2018-04-25 09:45:00,81.21,81.32,81.12,81.29,94906.0,71.7949,71.8921,71.7153,71.8656,94906.0
2018-04-25 09:50:00,81.29,81.39,81.23,81.36,73563.0,71.8656,71.954,71.8126,71.9275,73563.0
2018-04-25 09:55:00,81.36,81.39,81.23,81.31,130463.0,71.9275,71.954,71.8126,71.8833,130463.0
2018-04-25 10:00:00,81.31,81.48,81.3,81.44,156457.0,71.8833,72.0336,71.8745,71.9982,156457.0
2018-04-25 10:05:00,81.45,81.6,81.43,81.53,97880.0,72.0071,72.1397,71.9894,72.0778,97880.0
2018-04-25 10:10:00,81.53,81.7,81.52,81.57,83456.0,72.0778,72.2281,72.0689,72.1131,83456.0
2018-04-25 10:15:00,81.58,81.63,81.44,81.45,101152.0,72.122,72.1662,71.9982,72.0071,101152.0
2018-04-25 10:20:00,81.45,81.61,81.41,81.61,90748.0,72.0071,72.1485,71.9717,72.1485,90748.0
2018-04-25 10:25:00,81.62,81.68,81.57,81.59,80417.0,72.1574,72.2104,72.1131,72.1308,80417.0
2018-04-25 10:30:00,81.61,81.79,81.59,81.69,123335.0,72.1485,72.3076,72.1308,72.2192,123335.0
2018-04-25 10:35:00,81.7,81.75,81.6,81.64,90865.0,72.2281,72.2723,72.1397,72.175,90865.0
2018-04-25 10:40:00,81.65,81.69,81.56,81.69,54128.0,72.1839,72.2192,72.1043,72.2192,54128.0
2018-04-25 10:45:00,81.69,81.71,81.59,81.6,116237.0,72.2192,72.2369,72.1308,72.1397,116237.0
2018-04-25 10:50:00,81.6,81.6,81.49,81.51,115785.0,72.1397,72.1397,72.0424,72.0601,115785.0
2018-04-25 10:55:00,81.51,81.57,81.5,81.54,47241.0,72.0601,72.1131,72.0513,72.0866,47241.0
2018-04-25 11:00:00,81.53,81.64,81.5,81.62,100282.0,72.0778,72.175,72.0513,72.1574,100282.0
2018-04-25 11:05:00,81.61,81.64,81.57,81.61,30068.0,72.1485,72.175,72.1131,72.1485,30068.0
2018-04-25 11:10:00,81.62,81.76,81.6,81.72,130819.0,72.1574,72.2811,72.1397,72.2458,130819.0
2018-04-25 11:15:00,81.72,81.75,81.69,81.72,52774.0,72.2458,72.2723,72.2192,72.2458,52774.0
2018-04-25 11:20:00,81.72,81.79,81.7,81.79,39786.0,72.2458,72.3076,72.2281,72.3076,39786.0
2018-04-25 11:25:00,81.78,81.8,81.7,81.76,37168.0,72.2988,72.3165,72.2281,72.2811,37168.0
2018-04-25 11:30:00,81.76,81.79,81.57,81.61,40478.0,72.2811,72.3076,72.1131,72.1485,40478.0
2018-04-25 11:35:00,81.6,81.61,81.49,81.59,55486.0,72.1397,72.1485,72.0424,72.1308,55486.0
2018-04-25 11:40:00,81.59,81.61,81.53,81.59,34314.0,72.1308,72.1485,72.0778,72.1308,34314.0
2018-04-25 11:45:00,81.58,81.59,81.45,81.45,63169.0,72.122,72.1308,72.0071,72.0071,63169.0
2018-04-25 11:50:00,81.44,81.51,81.4,81.5,57850.0,71.9982,72.0601,71.9629,72.0513,57850.0
2018-04-25 11:55:00,81.5,81.52,81.33,81.34,50100.0,72.0513,72.0689,71.901,71.9098,50100.0
2018-04-25 12:00:00,81.34,81.4,81.31,81.33,32806.0,71.9098,71.9629,71.8833,71.901,32806.0
2018-04-25 12:05:00,81.32,81.39,81.28,81.29,92225.0,71.8921,71.954,71.8568,71.8656,92225.0
2018-04-25 12:10:00,81.28,81.37,81.27,81.36,51758.0,71.8568,71.9363,71.8479,71.9275,51758.0
2018-04-25 12:15:00,81.37,81.48,81.37,81.47,36161.0,71.9363,72.0336,71.9363,72.0247,36161.0
2018-04-25 12:20:00,81.46,81.51,81.43,81.45,41548.0,72.0159,72.0601,71.9894,72.0071,41548.0
2018-04-25 12:25:00,81.44,81.52,81.41,81.49,41384.0,71.9982,72.0689,71.9717,72.0424,41384.0
2018-04-25 12:30:00,81.48,81.63,81.45,81.63,32753.0,72.0336,72.1662,72.0071,72.1662,32753.0
2018-04-25 12:35:00,81.62,81.64,81.58,81.62,20706.0,72.1574,72.175,72.122,72.1574,20706.0
2018-04-25 12:40:00,81.61,81.64,81.59,81.62,27208.0,72.1485,72.175,72.1308,72.1574,27208.0
2018-04-25 12:45:00,81.62,81.66,81.6,81.6,75609.0,72.1574,72.1927,72.1397,72.1397,75609.0
2018-04-25 12:50:00,81.62,81.63,81.51,81.52,32985.0,72.1574,72.1662,72.0601,72.0689,32985.0
2018-04-25 12:55:00,81.54,81.6,81.53,81.57,18807.0,72.0866,72.1397,72.0778,72.1131,18807.0
2018-04-25 13:00:00,81.57,81.71,81.57,81.65,28418.0,72.1131,72.2369,72.1131,72.1839,28418.0
2018-04-25 13:05:00,81.65,81.72,81.63,81.68,35892.0,72.1839,72.2458,72.1662,72.2104,35892.0
2018-04-25 13:10:00,81.67,81.67,81.53,81.56,55482.0,72.2016,72.2016,72.0778,72.1043,55482.0
2018-04-25 13:15:00,81.58,81.61,81.51,81.51,21645.0,72.122,72.1485,72.0601,72.0601,21645.0
2018-04-25 13:20:00,81.52,81.54,81.48,81.49,22510.0,72.0689,72.0866,72.0336,72.0424,22510.0
2018-04-25 13:25:00,81.5,81.62,81.49,81.62,22646.0,72.0513,72.1574,72.0424,72.1574,22646.0
2018-04-25 13:30:00,81.62,81.79,81.61,81.77,38293.0,72.1574,72.3076,72.1485,72.29,38293.0
2018-04-25 13:35:00,81.77,81.79,81.7,81.73,41870.0,72.29,72.3076,72.2281,72.2546,41870.0
2018-04-25 13:40:00,81.76,81.83,81.74,81.76,71394.0,72.2811,72.343,72.2634,72.2811,71394.0
2018-04-25 13:45:00,81.75,81.75,81.66,81.7,108037.0,72.2723,72.2723,72.1927,72.2281,108037.0
2018-04-25 13:50:00,81.72,81.77,81.68,81.76,61443.0,72.2458,72.29,72.2104,72.2811,61443.0
2018-04-25 13:55:00,81.77,81.8,81.73,81.76,29582.0,72.29,72.3165,72.2546,72.2811,29582.0
2018-04-25 14:00:00,81.77,81.8,81.64,81.69,24412.0,72.29,72.3165,72.175,72.2192,24412.0
2018-04-25 14:05:00,81.7,81.75,81.65,81.65,48686.0,72.2281,72.2723,72.1839,72.1839,48686.0
2018-04-25 14:10:00,81.64,81.69,81.57,81.59,40676.0,72.175,72.2192,72.1131,72.1308,40676.0
2018-04-25 14:15:00,81.6,81.69,81.6,81.66,72609.0,72.1397,72.2192,72.1397,72.1927,72609.0
2018-04-25 14:20:00,81.65,81.67,81.53,81.54,43840.0,72.1839,72.2016,72.0778,72.0866,43840.0
2018-04-25 14:25:00,81.54,81.66,81.53,81.57,112976.0,72.0866,72.1927,72.0778,72.1131,112976.0
2018-04-25 14:30:00,81.56,81.71,81.52,81.68,69707.0,72.1043,72.2369,72.0689,72.2104,69707.0
2018-04-25 14:35:00,81.68,81.75,81.64,81.69,57679.0,72.2104,72.2723,72.175,72.2192,57679.0
2018-04-25 14:40:00,81.7,81.79,81.7,81.77,44742.0,72.2281,72.3076,72.2281,72.29,44742.0
2018-04-25 14:45:00,81.77,81.87,81.73,81.84,52220.0,72.29,72.3784,72.2546,72.3518,52220.0
2018-04-25 14:50:00,81.84,81.9,81.82,81.87,36316.0,72.3518,72.4049,72.3342,72.3784,36316.0
2018-04-25 14:55:00,81.88,82.05,81.82,82.04,179288.0,72.3872,72.5375,72.3342,72.5287,179288.0
2018-04-25 15:00:00,82.05,82.1,82.04,82.1,177815.0,72.5375,72.5817,72.5287,72.5817,177815.0
2018-04-25 15:05:00,82.1,82.11,81.97,81.98,87168.0,72.5817,72.5905,72.4668,72.4756,87168.0
2018-04-25 15:10:00,81.98,82.1,81.98,82.08,136172.0,72.4756,72.5817,72.4756,72.564,136172.0
2018-04-25 15:15:00,82.07,82.1,81.97,81.97,46496.0,72.5552,72.5817,72.4668,72.4668,46496.0
2018-04-25 15:20:00,81.96,82.04,81.94,81.99,181240.0,72.4579,72.5287,72.4403,72.4845,181240.0
2018-04-25 15:25:00,81.98,82.05,81.93,82.03,76904.0,72.4756,72.5375,72.4314,72.5198,76904.0
2018-04-25 15:30:00,82.03,82.14,81.99,82.09,113691.0,72.5198,72.6171,72.4845,72.5729,113691.0
2018-04-25 15:35:00,82.09,82.11,81.94,81.95,124122.0,72.5729,72.5905,72.4403,72.4491,124122.0
2018-04-25 15:40:00,81.94,81.97,81.88,81.93,387961.0,72.4403,72.4668,72.3872,72.4314,387961.0
2018-04-25 15:45:00,81.93,81.94,81.83,81.89,266145.0,72.4314,72.4403,72.343,72.396,266145.0
2018-04-25 15:50:00,81.89,81.93,81.83,81.92,231276.0,72.396,72.4314,72.343,72.4226,231276.0
2018-04-25 15:55:00,81.91,82.2,81.91,82.16,936601.0,72.4137,72.6701,72.4137,72.6347,936601.0
2018-04-26 09:30:00,82.4,82.59,82.4,82.54,87458.0,72.8469,73.0149,72.8469,72.9707,87458.0
2018-04-26 09:35:00,82.55,82.64,82.43,82.57,121375.0,72.9795,73.0591,72.8734,72.9972,121375.0
2018-04-26 09:40:00,82.58,82.62,82.46,82.57,79993.0,73.0061,73.0414,72.9,72.9972,79993.0
2018-04-26 09:45:00,82.58,82.64,82.53,82.57,106394.0,73.0061,73.0591,72.9619,72.9972,106394.0
2018-04-26 09:50:00,82.58,82.66,82.57,82.62,114372.0,73.0061,73.0768,72.9972,73.0414,114372.0
2018-04-26 09:55:00,82.62,82.76,82.62,82.63,92487.0,73.0414,73.1652,73.0414,73.0503,92487.0
2018-04-26 10:00:00,82.64,82.7,82.58,82.68,88633.0,73.0591,73.1121,73.0061,73.0945,88633.0
2018-04-26 10:05:00,82.68,82.85,82.67,82.81,76030.0,73.0945,73.2448,73.0856,73.2094,76030.0
2018-04-26 10:10:00,82.81,82.87,82.76,82.83,50023.0,73.2094,73.2624,73.1652,73.2271,50023.0
2018-04-26 10:15:00,82.82,82.82,82.63,82.63,93223.0,73.2182,73.2182,73.0503,73.0503,93223.0
2018-04-26 10:20:00,82.64,82.69,82.57,82.6,55827.0,73.0591,73.1033,72.9972,73.0237,55827.0
2018-04-26 10:25:00,82.59,82.69,82.58,82.68,32473.0,73.0149,73.1033,73.0061,73.0945,32473.0
2018-04-26 10:30:00,82.69,82.75,82.67,82.75,62323.0,73.1033,73.1563,73.0856,73.1563,62323.0
2018-04-26 10:35:00,82.76,82.85,82.76,82.85,67191.0,73.1652,73.2448,73.1652,73.2448,67191.0
2018-04-26 10:40:00,82.85,82.85,82.65,82.66,102478.0,73.2448,73.2448,73.0679,73.0768,102478.0
2018-04-26 10:45:00,82.66,82.72,82.64,82.7,103951.0,73.0768,73.1298,73.0591,73.1121,103951.0
2018-04-26 10:50:00,82.7,82.88,82.7,82.87,44079.0,73.1121,73.2713,73.1121,73.2624,44079.0
2018-04-26 10:55:00,82.86,82.91,82.82,82.84,55670.0,73.2536,73.2978,73.2182,73.2359,55670.0
2018-04-26 11:00:00,82.84,82.85,82.73,82.8,31371.0,73.2359,73.2448,73.1387,73.2005,31371.0
2018-04-26 11:05:00,82.8,82.82,82.75,82.77,34793.0,73.2005,73.2182,73.1563,73.174,34793.0
2018-04-26 11:10:00,82.78,82.87,82.77,82.8,54678.0,73.1829,73.2624,73.174,73.2005,54678.0
2018-04-26 11:15:00,82.79,82.79,82.67,82.71,63136.0,73.1917,73.1917,73.0856,73.121,63136.0
2018-04-26 11:20:00,82.71,82.77,82.63,82.71,30072.0,73.121,73.174,73.0503,73.121,30072.0
2018-04-26 11:25:00,82.71,82.79,82.71,82.75,27644.0,73.121,73.1917,73.121,73.1563,27644.0
2018-04-26 11:30:00,82.75,82.8,82.64,82.66,69903.0,73.1563,73.2005,73.0591,73.0768,69903.0
2018-04-26 11:35:00,82.67,82.74,82.67,82.68,56808.0,73.0856,73.1475,73.0856,73.0945,56808.0
2018-04-26 11:40:00,82.67,82.68,82.58,82.62,76988.0,73.0856,73.0945,73.0061,73.0414,76988.0
2018-04-26 11:45:00,82.66,82.68,82.58,82.68,20331.0,73.0768,73.0945,73.0061,73.0945,20331.0
2018-04-26 11:50:00,82.68,82.74,82.66,82.71,112177.0,73.0945,73.1475,73.0768,73.121,112177.0
2018-04-26 11:55:00,82.71,82.77,82.66,82.73,94444.0,73.121,73.174,73.0768,73.1387,94444.0
2018-04-26 12:00:00,82.74,82.79,82.73,82.75,26735.0,73.1475,73.1917,73.1387,73.1563,26735.0
2018-04-26 12:05:00,82.77,82.82,82.73,82.78,59653.0,73.174,73.2182,73.1387,73.1829,59653.0
2018-04-26 12:10:00,82.78,82.79,82.74,82.78,17592.0,73.1829,73.1917,73.1475,73.1829,17592.0
2018-04-26 12:15:00,82.78,82.9,82.78,82.88,27569.0,73.1829,73.289,73.1829,73.2713,27569.0
2018-04-26 12:20:00,82.88,82.96,82.88,82.94,35844.0,73.2713,73.342,73.2713,73.3243,35844.0
2018-04-26 12:25:00,82.93,82.98,82.93,82.94,33329.0,73.3155,73.3597,73.3155,73.3243,33329.0
2018-04-26 12:30:00,82.94,82.94,82.9,82.92,44853.0,73.3243,73.3243,73.289,73.3066,44853.0
2018-04-26 12:35:00,82.92,82.94,82.88,82.94,21130.0,73.3066,73.3243,73.2713,73.3243,21130.0
2018-04-26 12:40:00,82.94,82.95,82.89,82.95,13731.0,73.3243,73.3332,73.2801,73.3332,13731.0
2018-04-26 12:45:00,82.96,82.96,82.81,82.87,46930.0,73.342,73.342,73.2094,73.2624,46930.0
2018-04-26 12:50:00,82.88,82.94,82.86,82.94,21089.0,73.2713,73.3243,73.2536,73.3243,21089.0
2018-04-26 12:55:00,82.93,82.99,82.9,82.9,38004.0,73.3155,73.3685,73.289,73.289,38004.0
2018-04-26 13:00:00,82.91,83.02,82.91,83.01,32204.0,73.2978,73.395,73.2978,73.3862,32204.0
2018-04-26 13:05:00,83.01,83.05,82.98,83.05,22242.0,73.3862,73.4216,73.3597,73.4216,22242.0
2018-04-26 13:10:00,83.05,83.2,83.04,83.13,77621.0,73.4216,73.5542,73.4127,73.4923,77621.0
2018-04-26 13:15:00,83.14,83.15,83.11,83.13,29266.0,73.5011,73.51,73.4746,73.4923,29266.0
2018-04-26 13:20:00,83.13,83.16,83.11,83.14,56306.0,73.4923,73.5188,73.4746,73.5011,56306.0
2018-04-26 13:25:00,83.13,83.13,83.02,83.05,75628.0,73.4923,73.4923,73.395,73.4216,75628.0
2018-04-26 13:30:00,83.05,83.1,83.02,83.1,41413.0,73.4216,73.4658,73.395,73.4658,41413.0
2018-04-26 13:35:00,83.1,83.16,83.1,83.16,43383.0,73.4658,73.5188,73.4658,73.5188,43383.0
2018-04-26 13:40:00,83.16,83.19,83.15,83.18,32389.0,73.5188,73.5453,73.51,73.5365,32389.0
2018-04-26 13:45:00,83.19,83.23,83.19,83.22,42143.0,73.5453,73.5807,73.5453,73.5719,42143.0
2018-04-26 13:50:00,83.21,83.24,83.19,83.2,26934.0,73.563,73.5895,73.5453,73.5542,26934.0
2018-04-26 13:55:00,83.2,83.25,83.19,83.25,24039.0,73.5542,73.5984,73.5453,73.5984,24039.0
2018-04-26 14:00:00,83.25,83.25,83.19,83.2,39727.0,73.5984,73.5984,73.5453,73.5542,39727.0
2018-04-26 14:05:00,83.19,83.24,83.17,83.23,56170.0,73.5453,73.5895,73.5277,73.5807,56170.0
2018-04-26 14:10:00,83.23,83.29,83.22,83.26,46780.0,73.5807,73.6337,73.5719,73.6072,46780.0
2018-04-26 14:15:00,83.25,83.26,83.2,83.25,52647.0,73.5984,73.6072,73.5542,73.5984,52647.0
2018-04-26 14:20:00,83.25,83.28,83.23,83.23,19412.0,73.5984,73.6249,73.5807,73.5807,19412.0
2018-04-26 14:25:00,83.24,83.31,83.22,83.3,21967.0,73.5895,73.6514,73.5719,73.6426,21967.0
2018-04-26 14:30:00,83.3,83.34,83.26,83.34,22194.0,73.6426,73.6779,73.6072,73.6779,22194.0
2018-04-26 14:35:00,83.34,83.35,83.26,83.31,74922.0,73.6779,73.6868,73.6072,73.6514,74922.0
2018-04-26 14:40:00,83.31,83.42,83.29,83.4,134717.0,73.6514,73.7487,73.6337,73.731,134717.0
2018-04-26 14:45:00,83.4,83.44,83.38,83.39,42703.0,73.731,73.7663,73.7133,73.7221,42703.0
2018-04-26 14:50:00,83.4,83.43,83.39,83.41,52642.0,73.731,73.7575,73.7221,73.7398,52642.0
2018-04-26 14:55:00,83.41,83.47,83.39,83.44,55574.0,73.7398,73.7929,73.7221,73.7663,55574.0
2018-04-26 15:00:00,83.45,83.52,83.44,83.5,51144.0,73.7752,73.8371,73.7663,73.8194,51144.0
2018-04-26 15:05:00,83.49,83.5,83.35,83.35,144439.0,73.8106,73.8194,73.6868,73.6868,144439.0
2018-04-26 15:10:00,83.36,83.38,83.33,83.36,149565.0,73.6956,73.7133,73.6691,73.6956,149565.0
2018-04-26 15:15:00,83.35,83.38,83.3,83.32,81141.0,73.6868,73.7133,73.6426,73.6603,81141.0
2018-04-26 15:20:00,83.32,83.32,83.23,83.25,47456.0,73.6603,73.6603,73.5807,73.5984,47456.0
2018-04-26 15:25:00,83.25,83.27,83.16,83.16,61062.0,73.5984,73.6161,73.5188,73.5188,61062.0
2018-04-26 15:30:00,83.16,83.27,83.16,83.26,87384.0,73.5188,73.6161,73.5188,73.6072,87384.0
2018-04-26 15:35:00,83.26,83.27,83.19,83.19,119778.0,73.6072,73.6161,73.5453,73.5453,119778.0
2018-04-26 15:40:00,83.2,83.3,83.13,83.27,214284.0,73.5542,73.6426,73.4923,73.6161,214284.0
2018-04-26 15:45:00,83.27,83.27,83.13,83.17,205398.0,73.6161,73.6161,73.4923,73.5277,205398.0
2018-04-26 15:50:00,83.16,83.16,83.08,83.15,337605.0,73.5188,73.5188,73.4481,73.51,337605.0
2018-04-26 15:55:00,83.15,83.21,83.13,83.2,1214919.0,73.51,73.563,73.4923,73.5542,1214919.0
2018-04-27 09:30:00,83.14,83.28,82.96,83.2,85739.0,73.5011,73.6249,73.342,73.5542,85739.0
2018-04-27 09:35:00,83.2,83.22,83.01,83.18,102645.0,73.5542,73.5719,73.3862,73.5365,102645.0
2018-04-27 09:40:00,83.15,83.24,83.12,83.23,74568.0,73.51,73.5895,73.4834,73.5807,74568.0
2018-04-27 09:45:00,83.24,83.27,83.16,83.19,91739.0,73.5895,73.6161,73.5188,73.5453,91739.0
2018-04-27 09:50:00,83.2,83.22,83.08,83.17,116804.0,73.5542,73.5719,73.4481,73.5277,116804.0
2018-04-27 09:55:00,83.18,83.19,83.01,83.06,132241.0,73.5365,73.5453,73.3862,73.4304,132241.0
2018-04-27 10:00:00,83.05,83.19,83.02,83.16,63024.0,73.4216,73.5453,73.395,73.5188,63024.0
2018-04-27 10:05:00,83.15,83.24,83.09,83.2,90740.0,73.51,73.5895,73.4569,73.5542,90740.0
2018-04-27 10:10:00,83.2,83.24,83.1,83.24,81893.0,73.5542,73.5895,73.4658,73.5895,81893.0
2018-04-27 10:15:00,83.24,83.28,83.2,83.22,53094.0,73.5895,73.6249,73.5542,73.5719,53094.0
2018-04-27 10:20:00,83.22,83.27,83.18,83.18,61296.0,73.5719,73.6161,73.5365,73.5365,61296.0
2018-04-27 10:25:00,83.18,83.19,83.11,83.14,114416.0,73.5365,73.5453,73.4746,73.5011,114416.0
2018-04-27 10:30:00,83.14,83.14,83.05,83.08,82603.0,73.5011,73.5011,73.4216,73.4481,82603.0
2018-04-27 10:35:00,83.09,83.16,83.09,83.15,105107.0,73.4569,73.5188,73.4569,73.51,105107.0
2018-04-27 10:40:00,83.15,83.2,83.12,83.18,206397.0,73.51,73.5542,73.4834,73.5365,206397.0
2018-04-27 10:45:00,83.18,83.22,83.14,83.16,31903.0,73.5365,73.5719,73.5011,73.5188,31903.0
2018-04-27 10:50:00,83.15,83.18,83.1,83.12,91192.0,73.51,73.5365,73.4658,73.4834,91192.0
2018-04-27 10:55:00,83.12,83.23,83.1,83.22,54160.0,73.4834,73.5807,73.4658,73.5719,54160.0
2018-04-27 11:00:00,83.21,83.35,83.2,83.27,46813.0,73.563,73.6868,73.5542,73.6161,46813.0
2018-04-27 11:05:00,83.27,83.32,83.22,83.3,50851.0,73.6161,73.6603,73.5719,73.6426,50851.0
2018-04-27 11:10:00,83.29,83.34,83.24,83.26,42332.0,73.6337,73.6779,73.5895,73.6072,42332.0
2018-04-27 11:15:00,83.26,83.32,83.24,83.29,60017.0,73.6072,73.6603,73.5895,73.6337,60017.0
2018-04-27 11:20:00,83.29,83.32,83.23,83.32,33149.0,73.6337,73.6603,73.5807,73.6603,33149.0
2018-04-27 11:25:00,83.32,83.39,83.29,83.38,48663.0,73.6603,73.7221,73.6337,73.7133,48663.0
2018-04-27 11:30:00,83.37,83.38,83.33,83.38,33849.0,73.7045,73.7133,73.6691,73.7133,33849.0
2018-04-27 11:35:00,83.38,83.42,83.36,83.39,30268.0,73.7133,73.7487,73.6956,73.7221,30268.0
2018-04-27 11:40:00,83.39,83.39,83.29,83.3,64148.0,73.7221,73.7221,73.6337,73.6426,64148.0
2018-04-27 11:45:00,83.3,83.34,83.29,83.31,21300.0,73.6426,73.6779,73.6337,73.6514,21300.0
2018-04-27 11:50:00,83.3,83.31,83.25,83.31,33343.0,73.6426,73.6514,73.5984,73.6514,33343.0
2018-04-27 11:55:00,83.3,83.4,83.28,83.36,32581.0,73.6426,73.731,73.6249,73.6956,32581.0
2018-04-27 12:00:00,83.37,83.47,83.37,83.47,20613.0,73.7045,73.7929,73.7045,73.7929,20613.0
2018-04-27 12:05:00,83.47,83.48,83.41,83.41,26677.0,73.7929,73.8017,73.7398,73.7398,26677.0
2018-04-27 12:10:00,83.41,83.42,83.35,83.42,18525.0,73.7398,73.7487,73.6868,73.7487,18525.0
2018-04-27 12:15:00,83.42,83.43,83.38,83.43,21641.0,73.7487,73.7575,73.7133,73.7575,21641.0
2018-04-27 12:20:00,83.42,83.45,83.39,83.4,29599.0,73.7487,73.7752,73.7221,73.731,29599.0
2018-04-27 12:25:00,83.41,83.42,83.37,83.39,17920.0,73.7398,73.7487,73.7045,73.7221,17920.0
2018-04-27 12:30:00,83.38,83.45,83.27,83.28,73534.0,73.7133,73.7752,73.6161,73.6249,73534.0
2018-04-27 12:35:00,83.28,83.34,83.27,83.34,38460.0,73.6249,73.6779,73.6161,73.6779,38460.0
2018-04-27 12:40:00,83.33,83.36,83.29,83.33,26063.0,73.6691,73.6956,73.6337,73.6691,26063.0
2018-04-27 12:45:00,83.32,83.42,83.31,83.4,32876.0,73.6603,73.7487,73.6514,73.731,32876.0
2018-04-27 12:50:00,83.4,83.46,83.39,83.46,33059.0,73.731,73.784,73.7221,73.784,33059.0
2018-04-27 12:55:00,83.46,83.55,83.45,83.51,47717.0,73.784,73.8636,73.7752,73.8282,47717.0
2018-04-27 13:00:00,83.51,83.53,83.49,83.49,23535.0,73.8282,73.8459,73.8106,73.8106,23535.0
2018-04-27 13:05:00,83.5,83.53,83.46,83.52,31960.0,73.8194,73.8459,73.784,73.8371,31960.0
2018-04-27 13:10:00,83.52,83.55,83.5,83.53,42096.0,73.8371,73.8636,73.8194,73.8459,42096.0
2018-04-27 13:15:00,83.53,83.54,83.47,83.5,23856.0,73.8459,73.8548,73.7929,73.8194,23856.0
2018-04-27 13:20:00,83.49,83.49,83.44,83.46,17217.0,73.8106,73.8106,73.7663,73.784,17217.0
2018-04-27 13:25:00,83.45,83.45,83.37,83.37,40242.0,73.7752,73.7752,73.7045,73.7045,40242.0
2018-04-27 13:30:00,83.38,83.4,83.34,83.39,25475.0,73.7133,73.731,73.6779,73.7221,25475.0
2018-04-27 13:35:00,83.4,83.43,83.38,83.4,16766.0,73.731,73.7575,73.7133,73.731,16766.0
2018-04-27 13:40:00,83.41,83.41,83.36,83.38,26905.0,73.7398,73.7398,73.6956,73.7133,26905.0
2018-04-27 13:45:00,83.39,83.39,83.31,83.32,24148.0,73.7221,73.7221,73.6514,73.6603,24148.0
2018-04-27 13:50:00,83.32,83.39,83.31,83.39,32508.0,73.6603,73.7221,73.6514,73.7221,32508.0
2018-04-27 13:55:00,83.39,83.4,83.34,83.37,23086.0,73.7221,73.731,73.6779,73.7045,23086.0
2018-04-27 14:00:00,83.37,83.4,83.31,83.36,30630.0,73.7045,73.731,73.6514,73.6956,30630.0
2018-04-27 14:05:00,83.35,83.39,83.34,83.38,32929.0,73.6868,73.7221,73.6779,73.7133,32929.0
2018-04-27 14:10:00,83.39,83.45,83.38,83.44,69274.0,73.7221,73.7752,73.7133,73.7663,69274.0
2018-04-27 14:15:00,83.44,83.45,83.39,83.41,36747.0,73.7663,73.7752,73.7221,73.7398,36747.0
2018-04-27 14:20:00,83.41,83.45,83.4,83.44,26016.0,73.7398,73.7752,73.731,73.7663,26016.0
2018-04-27 14:25:00,83.45,83.47,83.44,83.47,31954.0,73.7752,73.7929,73.7663,73.7929,31954.0
2018-04-27 14:30:00,83.46,83.5,83.42,83.48,31336.0,73.784,73.8194,73.7487,73.8017,31336.0
2018-04-27 14:35:00,83.48,83.51,83.47,83.48,26745.0,73.8017,73.8282,73.7929,73.8017,26745.0
2018-04-27 14:40:00,83.49,83.49,83.44,83.48,28776.0,73.8106,73.8106,73.7663,73.8017,28776.0
2018-04-27 14:45:00,83.48,83.5,83.45,83.47,28516.0,73.8017,73.8194,73.7752,73.7929,28516.0
2018-04-27 14:50:00,83.47,83.49,83.43,83.49,45187.0,73.7929,73.8106,73.7575,73.8106,45187.0
2018-04-27 14:55:00,83.48,83.56,83.46,83.55,83989.0,73.8017,73.8724,73.784,73.8636,83989.0
2018-04-27 15:00:00,83.55,83.65,83.51,83.64,59568.0,73.8636,73.952,73.8282,73.9432,59568.0
2018-04-27 15:05:00,83.63,83.64,83.58,83.6,71684.0,73.9343,73.9432,73.8901,73.9078,71684.0
2018-04-27 15:10:00,83.6,83.62,83.54,83.56,51983.0,73.9078,73.9255,73.8548,73.8724,51983.0
2018-04-27 15:15:00,83.56,83.59,83.53,83.59,133886.0,73.8724,73.899,73.8459,73.899,133886.0
2018-04-27 15:20:00,83.59,83.59,83.53,83.55,95197.0,73.899,73.899,73.8459,73.8636,95197.0
2018-04-27 15:25:00,83.55,83.56,83.46,83.51,93358.0,73.8636,73.8724,73.784,73.8282,93358.0
2018-04-27 15:30:00,83.5,83.59,83.49,83.56,233702.0,73.8194,73.899,73.8106,73.8724,233702.0
2018-04-27 15:35:00,83.57,83.57,83.51,83.56,108285.0,73.8813,73.8813,73.8282,73.8724,108285.0
2018-04-27 15:40:00,83.56,83.6,83.49,83.51,279925.0,73.8724,73.9078,73.8106,73.8282,279925.0
2018-04-27 15:45:00,83.51,83.64,83.48,83.6,301267.0,73.8282,73.9432,73.8017,73.9078,301267.0
2018-04-27 15:50:00,83.61,83.62,83.53,83.54,272479.0,73.9166,73.9255,73.8459,73.8548,272479.0
2018-04-27 15:55:00,83.55,83.67,83.52,83.54,606006.0,73.8636,73.9697,73.8371,73.8548,606006.0
2018-04-30 09:30:00,83.9,83.95,83.45,83.47,130004.0,74.173,74.2172,73.7752,73.7929,130004.0
2018-04-30 09:35:00,83.47,83.58,83.42,83.43,214450.0,73.7929,73.8901,73.7487,73.7575,214450.0
2018-04-30 09:40:00,83.43,83.67,83.43,83.64,271686.0,73.7575,73.9697,73.7575,73.9432,271686.0
2018-04-30 09:45:00,83.65,83.66,83.5,83.53,111405.0,73.952,73.9608,73.8194,73.8459,111405.0
2018-04-30 09:50:00,83.53,83.54,83.47,83.5,62638.0,73.8459,73.8548,73.7929,73.8194,62638.0
2018-04-30 09:55:00,83.51,83.56,83.43,83.43,47640.0,73.8282,73.8724,73.7575,73.7575,47640.0
2018-04-30 10:00:00,83.43,83.52,83.42,83.51,56175.0,73.7575,73.8371,73.7487,73.8282,56175.0
2018-04-30 10:05:00,83.51,83.59,83.51,83.55,22909.0,73.8282,73.899,73.8282,73.8636,22909.0
2018-04-30 10:10:00,83.55,83.63,83.53,83.61,28854.0,73.8636,73.9343,73.8459,73.9166,28854.0
2018-04-30 10:15:00,83.61,83.62,83.51,83.54,26129.0,73.9166,73.9255,73.8282,73.8548,26129.0
2018-04-30 10:20:00,83.54,83.61,83.52,83.53,25487.0,73.8548,73.9166,73.8371,73.8459,25487.0
2018-04-30 10:25:00,83.51,83.54,83.46,83.53,93020.0,73.8282,73.8548,73.784,73.8459,93020.0
2018-04-30 10:30:00,83.53,83.61,83.5,83.61,19370.0,73.8459,73.9166,73.8194,73.9166,19370.0
2018-04-30 10:35:00,83.61,83.62,83.55,83.6,23101.0,73.9166,73.9255,73.8636,73.9078,23101.0
2018-04-30 10:40:00,83.6,83.62,83.55,83.58,17633.0,73.9078,73.9255,73.8636,73.8901,17633.0
2018-04-30 10:45:00,83.57,83.58,83.53,83.56,27053.0,73.8813,73.8901,73.8459,73.8724,27053.0
2018-04-30 10:50:00,83.56,83.58,83.52,83.53,29569.0,73.8724,73.8901,73.8371,73.8459,29569.0
2018-04-30 10:55:00,83.53,83.53,83.42,83.46,37942.0,73.8459,73.8459,73.7487,73.784,37942.0
2018-04-30 11:00:00,83.48,83.56,83.48,83.52,21531.0,73.8017,73.8724,73.8017,73.8371,21531.0
2018-04-30 11:05:00,83.51,83.54,83.44,83.45,109481.0,73.8282,73.8548,73.7663,73.7752,109481.0
2018-04-30 11:10:00,83.44,83.5,83.42,83.47,32556.0,73.7663,73.8194,73.7487,73.7929,32556.0
2018-04-30 11:15:00,83.48,83.48,83.37,83.39,161762.0,73.8017,73.8017,73.7045,73.7221,161762.0
2018-04-30 11:20:00,83.38,83.43,83.35,83.43,33973.0,73.7133,73.7575,73.6868,73.7575,33973.0
2018-04-30 11:25:00,83.42,83.42,83.31,83.35,58311.0,73.7487,73.7487,73.6514,73.6868,58311.0
2018-04-30 11:30:00,83.34,83.35,83.28,83.31,27785.0,73.6779,73.6868,73.6249,73.6514,27785.0
2018-04-30 11:35:00,83.3,83.32,83.22,83.22,46330.0,73.6426,73.6603,73.5719,73.5719,46330.0
2018-04-30 11:40:00,83.21,83.21,83.14,83.15,53721.0,73.563,73.563,73.5011,73.51,53721.0
2018-04-30 11:45:00,83.15,83.17,83.02,83.02,43111.0,73.51,73.5277,73.395,73.395,43111.0
2018-04-30 11:50:00,83.03,83.06,82.99,83.03,42787.0,73.4039,73.4304,73.3685,73.4039,42787.0
2018-04-30 11:55:00,83.03,83.1,83.02,83.08,91648.0,73.4039,73.4658,73.395,73.4481,91648.0
2018-04-30 12:00:00,83.08,83.09,82.99,83.01,39369.0,73.4481,73.4569,73.3685,73.3862,39369.0
2018-04-30 12:05:00,83.01,83.06,82.96,83.01,39415.0,73.3862,73.4304,73.342,73.3862,39415.0
2018-04-30 12:10:00,83.02,83.02,82.92,82.94,23393.0,73.395,73.395,73.3066,73.3243,23393.0
2018-04-30 12:15:00,82.94,82.94,82.84,82.86,162132.0,73.3243,73.3243,73.2359,73.2536,162132.0
2018-04-30 12:20:00,82.86,82.89,82.86,82.88,29893.0,73.2536,73.2801,73.2536,73.2713,29893.0
2018-04-30 12:25:00,82.88,82.92,82.87,82.9,26206.0,73.2713,73.3066,73.2624,73.289,26206.0
2018-04-30 12:30:00,82.89,82.9,82.86,82.87,18900.0,73.2801,73.289,73.2536,73.2624,18900.0
2018-04-30 12:35:00,82.86,82.9,82.83,82.89,100528.0,73.2536,73.289,73.2271,73.2801,100528.0
2018-04-30 12:40:00,82.89,82.9,82.84,82.89,23273.0,73.2801,73.289,73.2359,73.2801,23273.0
2018-04-30 12:45:00,82.88,82.89,82.79,82.8,24641.0,73.2713,73.2801,73.1917,73.2005,24641.0
2018-04-30 12:50:00,82.8,82.8,82.63,82.67,141981.0,73.2005,73.2005,73.0503,73.0856,141981.0
2018-04-30 12:55:00,82.68,82.82,82.66,82.82,53509.0,73.0945,73.2182,73.0768,73.2182,53509.0
2018-04-30 13:00:00,82.82,82.87,82.81,82.82,33144.0,73.2182,73.2624,73.2094,73.2182,33144.0
2018-04-30 13:05:00,82.81,82.87,82.8,82.82,14920.0,73.2094,73.2624,73.2005,73.2182,14920.0
2018-04-30 13:10:00,82.82,82.84,82.69,82.72,84383.0,73.2182,73.2359,73.1033,73.1298,84383.0
2018-04-30 13:15:00,82.72,82.8,82.72,82.79,60610.0,73.1298,73.2005,73.1298,73.1917,60610.0
2018-04-30 13:20:00,82.79,82.85,82.76,82.77,53963.0,73.1917,73.2448,73.1652,73.174,53963.0
2018-04-30 13:25:00,82.77,82.87,82.76,82.85,47033.0,73.174,73.2624,73.1652,73.2448,47033.0
2018-04-30 13:30:00,82.85,82.9,82.82,82.86,29908.0,73.2448,73.289,73.2182,73.2536,29908.0
2018-04-30 13:35:00,82.86,82.97,82.83,82.95,25815.0,73.2536,73.3508,73.2271,73.3332,25815.0
2018-04-30 13:40:00,82.95,83.0,82.94,82.95,18340.0,73.3332,73.3774,73.3243,73.3332,18340.0
2018-04-30 13:45:00,82.95,82.96,82.91,82.91,23110.0,73.3332,73.342,73.2978,73.2978,23110.0
2018-04-30 13:50:00,82.92,82.93,82.85,82.86,37987.0,73.3066,73.3155,73.2448,73.2536,37987.0
2018-04-30 13:55:00,82.86,82.88,82.82,82.87,20361.0,73.2536,73.2713,73.2182,73.2624,20361.0
2018-04-30 14:00:00,82.86,82.87,82.74,82.75,32641.0,73.2536,73.2624,73.1475,73.1563,32641.0
2018-04-30 14:05:00,82.75,82.75,82.57,82.59,75117.0,73.1563,73.1563,72.9972,73.0149,75117.0
2018-04-30 14:10:00,82.59,82.59,82.5,82.58,63135.0,73.0149,73.0149,72.9353,73.0061,63135.0
2018-04-30 14:15:00,82.59,82.69,82.56,82.56,45163.0,73.0149,73.1033,72.9884,72.9884,45163.0
2018-04-30 14:20:00,82.56,82.69,82.56,82.66,57564.0,72.9884,73.1033,72.9884,73.0768,57564.0
2018-04-30 14:25:00,82.65,82.7,82.59,82.63,36059.0,73.0679,73.1121,73.0149,73.0503,36059.0
2018-04-30 14:30:00,82.63,82.68,82.57,82.58,50801.0,73.0503,73.0945,72.9972,73.0061,50801.0
2018-04-30 14:35:00,82.58,82.65,82.54,82.57,184449.0,73.0061,73.0679,72.9707,72.9972,184449.0
2018-04-30 14:40:00,82.57,82.61,82.52,82.58,70169.0,72.9972,73.0326,72.953,73.0061,70169.0
2018-04-30 14:45:00,82.59,82.61,82.51,82.58,105087.0,73.0149,73.0326,72.9442,73.0061,105087.0
2018-04-30 14:50:00,82.58,82.69,82.58,82.65,88054.0,73.0061,73.1033,73.0061,73.0679,88054.0
2018-04-30 14:55:00,82.65,82.7,82.61,82.63,54451.0,73.0679,73.1121,73.0326,73.0503,54451.0
2018-04-30 15:00:00,82.62,82.65,82.56,82.58,84560.0,73.0414,73.0679,72.9884,73.0061,84560.0
2018-04-30 15:05:00,82.58,82.63,82.56,82.59,56325.0,73.0061,73.0503,72.9884,73.0149,56325.0
2018-04-30 15:10:00,82.59,82.72,82.58,82.7,102961.0,73.0149,73.1298,73.0061,73.1121,102961.0
2018-04-30 15:15:00,82.7,82.78,82.66,82.72,236566.0,73.1121,73.1829,73.0768,73.1298,236566.0
2018-04-30 15:20:00,82.72,82.74,82.54,82.57,131045.0,73.1298,73.1475,72.9707,72.9972,131045.0
2018-04-30 15:25:00,82.56,82.57,82.5,82.53,102742.0,72.9884,72.9972,72.9353,72.9619,102742.0
2018-04-30 15:30:00,82.52,82.64,82.5,82.63,132049.0,72.953,73.0591,72.9353,73.0503,132049.0
2018-04-30 15:35:00,82.62,82.68,82.58,82.65,92488.0,73.0414,73.0945,73.0061,73.0679,92488.0
2018-04-30 15:40:00,82.66,82.66,82.59,82.6,65952.0,73.0768,73.0768,73.0149,73.0237,65952.0
2018-04-30 15:45:00,82.6,82.74,82.59,82.71,121489.0,73.0237,73.1475,73.0149,73.121,121489.0
2018-04-30 15:50:00,82.7,82.71,82.51,82.53,243462.0,73.1121,73.121,72.9442,72.9619,243462.0
2018-04-30 15:55:00,82.53,82.58,82.25,82.26,917655.0,72.9619,73.0061,72.7143,72.7232,917655.0
2018-05-01 09:30:00,82.16,82.32,82.14,82.3,209116.0,72.6347,72.7762,72.6171,72.7585,209116.0
2018-05-01 09:35:00,82.29,82.37,82.2,82.31,618035.0,72.7497,72.8204,72.6701,72.7674,618035.0
2018-05-01 09:40:00,82.3,82.36,82.27,82.33,132298.0,72.7585,72.8116,72.732,72.785,132298.0
2018-05-01 09:45:00,82.32,82.45,82.31,82.42,99182.0,72.7762,72.8911,72.7674,72.8646,99182.0
2018-05-01 09:50:00,82.42,82.42,82.18,82.26,123500.0,72.8646,72.8646,72.6524,72.7232,123500.0
2018-05-01 09:55:00,82.26,82.38,82.26,82.31,64712.0,72.7232,72.8292,72.7232,72.7674,64712.0
2018-05-01 10:00:00,82.31,82.32,82.16,82.17,168189.0,72.7674,72.7762,72.6347,72.6436,168189.0
2018-05-01 10:05:00,82.17,82.24,82.11,82.12,169929.0,72.6436,72.7055,72.5905,72.5994,169929.0
2018-05-01 10:10:00,82.11,82.14,82.04,82.11,143658.0,72.5905,72.6171,72.5287,72.5905,143658.0
2018-05-01 10:15:00,82.11,82.14,82.03,82.11,103797.0,72.5905,72.6171,72.5198,72.5905,103797.0
2018-05-01 10:20:00,82.12,82.17,82.07,82.11,75944.0,72.5994,72.6436,72.5552,72.5905,75944.0
2018-05-01 10:25:00,82.12,82.14,82.03,82.04,133906.0,72.5994,72.6171,72.5198,72.5287,133906.0
2018-05-01 10:30:00,82.03,82.08,81.93,82.05,96868.0,72.5198,72.564,72.4314,72.5375,96868.0
2018-05-01 10:35:00,82.03,82.04,81.95,82.01,131380.0,72.5198,72.5287,72.4491,72.5021,131380.0
2018-05-01 10:40:00,82.01,82.02,81.92,81.97,70534.0,72.5021,72.511,72.4226,72.4668,70534.0
2018-05-01 10:45:00,81.98,82.08,81.97,82.03,29549.0,72.4756,72.564,72.4668,72.5198,29549.0
2018-05-01 10:50:00,82.02,82.05,81.88,81.89,99642.0,72.511,72.5375,72.3872,72.396,99642.0
2018-05-01 10:55:00,81.88,81.94,81.84,81.84,81245.0,72.3872,72.4403,72.3518,72.3518,81245.0
2018-05-01 11:00:00,81.83,81.85,81.63,81.63,244958.0,72.343,72.3607,72.1662,72.1662,244958.0
2018-05-01 11:05:00,81.63,81.73,81.6,81.72,228544.0,72.1662,72.2546,72.1397,72.2458,228544.0
2018-05-01 11:10:00,81.72,81.79,81.67,81.69,109132.0,72.2458,72.3076,72.2016,72.2192,109132.0
2018-05-01 11:15:00,81.68,81.8,81.67,81.77,56108.0,72.2104,72.3165,72.2016,72.29,56108.0
2018-05-01 11:20:00,81.76,81.81,81.74,81.78,50087.0,72.2811,72.3253,72.2634,72.2988,50087.0
2018-05-01 11:25:00,81.75,81.76,81.71,81.71,43467.0,72.2723,72.2811,72.2369,72.2369,43467.0
2018-05-01 11:30:00,81.72,81.84,81.71,81.78,99583.0,72.2458,72.3518,72.2369,72.2988,99583.0
2018-05-01 11:35:00,81.79,81.87,81.76,81.81,114785.0,72.3076,72.3784,72.2811,72.3253,114785.0
2018-05-01 11:40:00,81.81,81.82,81.76,81.79,36404.0,72.3253,72.3342,72.2811,72.3076,36404.0
2018-05-01 11:45:00,81.78,81.83,81.74,81.76,67567.0,72.2988,72.343,72.2634,72.2811,67567.0
2018-05-01 11:50:00,81.75,81.82,81.73,81.75,48168.0,72.2723,72.3342,72.2546,72.2723,48168.0
2018-05-01 11:55:00,81.75,81.78,81.68,81.68,69836.0,72.2723,72.2988,72.2104,72.2104,69836.0
2018-05-01 12:00:00,81.7,81.79,81.68,81.73,28723.0,72.2281,72.3076,72.2104,72.2546,28723.0
2018-05-01 12:05:00,81.73,81.8,81.73,81.77,38107.0,72.2546,72.3165,72.2546,72.29,38107.0
2018-05-01 12:10:00,81.77,81.83,81.74,81.81,27476.0,72.29,72.343,72.2634,72.3253,27476.0
2018-05-01 12:15:00,81.8,81.82,81.73,81.79,32239.0,72.3165,72.3342,72.2546,72.3076,32239.0
2018-05-01 12:20:00,81.79,81.81,81.75,81.78,33955.0,72.3076,72.3253,72.2723,72.2988,33955.0
2018-05-01 12:25:00,81.8,81.85,81.75,81.81,39820.0,72.3165,72.3607,72.2723,72.3253,39820.0
2018-05-01 12:30:00,81.81,81.85,81.79,81.84,30875.0,72.3253,72.3607,72.3076,72.3518,30875.0
2018-05-01 12:35:00,81.84,81.88,81.82,81.84,30554.0,72.3518,72.3872,72.3342,72.3518,30554.0
2018-05-01 12:40:00,81.84,81.87,81.83,81.84,28128.0,72.3518,72.3784,72.343,72.3518,28128.0
2018-05-01 12:45:00,81.83,81.85,81.73,81.8,94771.0,72.343,72.3607,72.2546,72.3165,94771.0
2018-05-01 12:50:00,81.8,81.81,81.76,81.8,50717.0,72.3165,72.3253,72.2811,72.3165,50717.0
2018-05-01 12:55:00,81.82,81.85,81.77,81.84,73639.0,72.3342,72.3607,72.29,72.3518,73639.0
2018-05-01 13:00:00,81.83,81.83,81.67,81.7,52361.0,72.343,72.343,72.2016,72.2281,52361.0
2018-05-01 13:05:00,81.7,81.71,81.55,81.59,117854.0,72.2281,72.2369,72.0955,72.1308,117854.0
2018-05-01 13:10:00,81.59,81.66,81.56,81.62,36484.0,72.1308,72.1927,72.1043,72.1574,36484.0
2018-05-01 13:15:00,81.61,81.63,81.55,81.63,63139.0,72.1485,72.1662,72.0955,72.1662,63139.0
2018-05-01 13:20:00,81.63,81.63,81.54,81.56,55337.0,72.1662,72.1662,72.0866,72.1043,55337.0
2018-05-01 13:25:00,81.56,81.6,81.52,81.58,106047.0,72.1043,72.1397,72.0689,72.122,106047.0
2018-05-01 13:30:00,81.58,81.63,81.57,81.62,51961.0,72.122,72.1662,72.1131,72.1574,51961.0
2018-05-01 13:35:00,81.62,81.68,81.6,81.63,67554.0,72.1574,72.2104,72.1397,72.1662,67554.0
2018-05-01 13:40:00,81.63,81.72,81.61,81.72,45412.0,72.1662,72.2458,72.1485,72.2458,45412.0
2018-05-01 13:45:00,81.72,81.95,81.72,81.91,98884.0,72.2458,72.4491,72.2458,72.4137,98884.0
2018-05-01 13:50:00,81.91,81.91,81.86,81.88,24523.0,72.4137,72.4137,72.3695,72.3872,24523.0
2018-05-01 13:55:00,81.89,81.99,81.89,81.98,39165.0,72.396,72.4845,72.396,72.4756,39165.0
2018-05-01 14:00:00,81.98,82.05,81.97,82.01,82699.0,72.4756,72.5375,72.4668,72.5021,82699.0
2018-05-01 14:05:00,82.01,82.01,81.95,81.97,55249.0,72.5021,72.5021,72.4491,72.4668,55249.0
2018-05-01 14:10:00,81.98,82.03,81.91,81.92,105592.0,72.4756,72.5198,72.4137,72.4226,105592.0
2018-05-01 14:15:00,81.93,81.95,81.91,81.92,40149.0,72.4314,72.4491,72.4137,72.4226,40149.0
2018-05-01 14:20:00,81.94,82.03,81.94,82.02,59062.0,72.4403,72.5198,72.4403,72.511,59062.0
2018-05-01 14:25:00,82.02,82.05,81.98,82.02,99109.0,72.511,72.5375,72.4756,72.511,99109.0
2018-05-01 14:30:00,82.02,82.04,81.98,82.0,52346.0,72.511,72.5287,72.4756,72.4933,52346.0
2018-05-01 14:35:00,82.0,82.03,81.97,81.98,143518.0,72.4933,72.5198,72.4668,72.4756,143518.0
2018-05-01 14:40:00,81.98,82.12,81.96,82.12,63172.0,72.4756,72.5994,72.4579,72.5994,63172.0
2018-05-01 14:45:00,82.12,82.16,82.11,82.12,65717.0,72.5994,72.6347,72.5905,72.5994,65717.0
2018-05-01 14:50:00,82.12,82.13,81.98,81.98,69316.0,72.5994,72.6082,72.4756,72.4756,69316.0
2018-05-01 14:55:00,81.98,82.03,81.94,82.01,112171.0,72.4756,72.5198,72.4403,72.5021,112171.0
2018-05-01 15:00:00,82.01,82.05,81.93,81.96,122704.0,72.5021,72.5375,72.4314,72.4579,122704.0
2018-05-01 15:05:00,81.96,82.06,81.95,82.01,77538.0,72.4579,72.5463,72.4491,72.5021,77538.0
2018-05-01 15:10:00,82.01,82.01,81.91,81.93,99725.0,72.5021,72.5021,72.4137,72.4314,99725.0
2018-05-01 15:15:00,81.94,81.96,81.87,81.87,95270.0,72.4403,72.4579,72.3784,72.3784,95270.0
2018-05-01 15:20:00,81.87,81.93,81.86,81.91,116133.0,72.3784,72.4314,72.3695,72.4137,116133.0
2018-05-01 15:25:00,81.92,81.93,81.8,81.88,90594.0,72.4226,72.4314,72.3165,72.3872,90594.0
2018-05-01 15:30:00,81.89,81.96,81.88,81.94,62741.0,72.396,72.4579,72.3872,72.4403,62741.0
2018-05-01 15:35:00,81.93,81.96,81.87,81.89,119897.0,72.4314,72.4579,72.3784,72.396,119897.0
2018-05-01 15:40:00,81.9,82.04,81.9,82.01,91038.0,72.4049,72.5287,72.4049,72.5021,91038.0
2018-05-01 15:45:00,82.0,82.1,82.0,82.06,165477.0,72.4933,72.5817,72.4933,72.5463,165477.0
2018-05-01 15:50:00,82.07,82.2,82.06,82.19,315247.0,72.5552,72.6701,72.5463,72.6613,315247.0
2018-05-01 15:55:00,82.19,82.29,82.18,82.22,411166.0,72.6613,72.7497,72.6524,72.6878,411166.0
2018-05-02 09:30:00,81.79,81.8,81.5,81.61,258193.0,72.3076,72.3165,72.0513,72.1485,258193.0
2018-05-02 09:35:00,81.61,81.63,81.49,81.57,191290.0,72.1485,72.1662,72.0424,72.1131,191290.0
2018-05-02 09:40:00,81.58,81.66,81.53,81.64,185556.0,72.122,72.1927,72.0778,72.175,185556.0
2018-05-02 09:45:00,81.63,81.64,81.49,81.61,163182.0,72.1662,72.175,72.0424,72.1485,163182.0
2018-05-02 09:50:00,81.61,81.68,81.52,81.63,120377.0,72.1485,72.2104,72.0689,72.1662,120377.0
2018-05-02 09:55:00,81.64,81.64,81.49,81.53,173391.0,72.175,72.175,72.0424,72.0778,173391.0
2018-05-02 10:00:00,81.52,81.66,81.48,81.57,86262.0,72.0689,72.1927,72.0336,72.1131,86262.0
2018-05-02 10:05:00,81.56,81.71,81.54,81.66,100301.0,72.1043,72.2369,72.0866,72.1927,100301.0
2018-05-02 10:10:00,81.67,81.74,81.6,81.68,147331.0,72.2016,72.2634,72.1397,72.2104,147331.0
2018-05-02 10:15:00,81.68,81.74,81.61,81.61,88222.0,72.2104,72.2634,72.1485,72.1485,88222.0
2018-05-02 10:20:00,81.61,81.67,81.47,81.5,115797.0,72.1485,72.2016,72.0247,72.0513,115797.0
2018-05-02 10:25:00,81.49,81.56,81.41,81.42,85177.0,72.0424,72.1043,71.9717,71.9805,85177.0
2018-05-02 10:30:00,81.42,81.46,81.37,81.44,166235.0,71.9805,72.0159,71.9363,71.9982,166235.0
2018-05-02 10:35:00,81.43,81.49,81.4,81.42,92358.0,71.9894,72.0424,71.9629,71.9805,92358.0
2018-05-02 10:40:00,81.42,81.43,81.33,81.34,78346.0,71.9805,71.9894,71.901,71.9098,78346.0
2018-05-02 10:45:00,81.33,81.41,81.32,81.38,54706.0,71.901,71.9717,71.8921,71.9452,54706.0
2018-05-02 10:50:00,81.39,81.44,81.36,81.4,89829.0,71.954,71.9982,71.9275,71.9629,89829.0
2018-05-02 10:55:00,81.4,81.41,81.33,81.41,46770.0,71.9629,71.9717,71.901,71.9717,46770.0
2018-05-02 11:00:00,81.41,81.48,81.36,81.4,98759.0,71.9717,72.0336,71.9275,71.9629,98759.0
2018-05-02 11:05:00,81.42,81.46,81.41,81.45,87021.0,71.9805,72.0159,71.9717,72.0071,87021.0
2018-05-02 11:10:00,81.45,81.56,81.44,81.56,47176.0,72.0071,72.1043,71.9982,72.1043,47176.0
2018-05-02 11:15:00,81.56,81.66,81.51,81.61,243819.0,72.1043,72.1927,72.0601,72.1485,243819.0
2018-05-02 11:20:00,81.6,81.69,81.58,81.66,144574.0,72.1397,72.2192,72.122,72.1927,144574.0
2018-05-02 11:25:00,81.67,81.69,81.58,81.61,73608.0,72.2016,72.2192,72.122,72.1485,73608.0
2018-05-02 11:30:00,81.61,81.61,81.54,81.59,82803.0,72.1485,72.1485,72.0866,72.1308,82803.0
2018-05-02 11:35:00,81.59,81.63,81.56,81.59,267349.0,72.1308,72.1662,72.1043,72.1308,267349.0
2018-05-02 11:40:00,81.59,81.59,81.39,81.39,42690.0,72.1308,72.1308,71.954,71.954,42690.0
2018-05-02 11:45:00,81.39,81.43,81.26,81.27,211682.0,71.954,71.9894,71.8391,71.8479,211682.0
2018-05-02 11:50:00,81.27,81.36,81.24,81.3,53792.0,71.8479,71.9275,71.8214,71.8745,53792.0
2018-05-02 11:55:00,81.3,81.36,81.26,81.34,23379.0,71.8745,71.9275,71.8391,71.9098,23379.0
2018-05-02 12:00:00,81.34,81.36,81.32,81.35,39264.0,71.9098,71.9275,71.8921,71.9187,39264.0
2018-05-02 12:05:00,81.35,81.39,81.31,81.37,28876.0,71.9187,71.954,71.8833,71.9363,28876.0
2018-05-02 12:10:00,81.36,81.45,81.36,81.41,42591.0,71.9275,72.0071,71.9275,71.9717,42591.0
2018-05-02 12:15:00,81.41,81.46,81.41,81.43,27937.0,71.9717,72.0159,71.9717,71.9894,27937.0
2018-05-02 12:20:00,81.42,81.45,81.39,81.44,32124.0,71.9805,72.0071,71.954,71.9982,32124.0
2018-05-02 12:25:00,81.44,81.49,81.43,81.45,34490.0,71.9982,72.0424,71.9894,72.0071,34490.0
2018-05-02 12:30:00,81.45,81.46,81.4,81.4,13807.0,72.0071,72.0159,71.9629,71.9629,13807.0
2018-05-02 12:35:00,81.39,81.42,81.33,81.35,22849.0,71.954,71.9805,71.901,71.9187,22849.0
2018-05-02 12:40:00,81.35,81.43,81.35,81.38,21963.0,71.9187,71.9894,71.9187,71.9452,21963.0
2018-05-02 12:45:00,81.37,81.37,81.28,81.32,51056.0,71.9363,71.9363,71.8568,71.8921,51056.0
2018-05-02 12:50:00,81.32,81.34,81.29,81.32,16590.0,71.8921,71.9098,71.8656,71.8921,16590.0
2018-05-02 12:55:00,81.31,81.41,81.3,81.39,22395.0,71.8833,71.9717,71.8745,71.954,22395.0
2018-05-02 13:00:00,81.4,81.47,81.4,81.46,33928.0,71.9629,72.0247,71.9629,72.0159,33928.0
2018-05-02 13:05:00,81.46,81.46,81.42,81.44,24440.0,72.0159,72.0159,71.9805,71.9982,24440.0
2018-05-02 13:10:00,81.45,81.53,81.44,81.49,101093.0,72.0071,72.0778,71.9982,72.0424,101093.0
2018-05-02 13:15:00,81.5,81.54,81.49,81.54,30858.0,72.0513,72.0866,72.0424,72.0866,30858.0
2018-05-02 13:20:00,81.54,81.6,81.54,81.58,28871.0,72.0866,72.1397,72.0866,72.122,28871.0
2018-05-02 13:25:00,81.58,81.59,81.52,81.55,33679.0,72.122,72.1308,72.0689,72.0955,33679.0
2018-05-02 13:30:00,81.56,81.59,81.53,81.55,39861.0,72.1043,72.1308,72.0778,72.0955,39861.0
2018-05-02 13:35:00,81.55,81.61,81.53,81.56,32566.0,72.0955,72.1485,72.0778,72.1043,32566.0
2018-05-02 13:40:00,81.56,81.59,81.56,81.57,32475.0,72.1043,72.1308,72.1043,72.1131,32475.0
2018-05-02 13:45:00,81.58,81.59,81.56,81.56,63107.0,72.122,72.1308,72.1043,72.1043,63107.0
2018-05-02 13:50:00,81.56,81.58,81.52,81.52,54625.0,72.1043,72.122,72.0689,72.0689,54625.0
2018-05-02 13:55:00,81.52,81.59,81.5,81.59,29721.0,72.0689,72.1308,72.0513,72.1308,29721.0
2018-05-02 14:00:00,81.59,81.79,81.56,81.79,61830.0,72.1308,72.3076,72.1043,72.3076,61830.0
2018-05-02 14:05:00,81.79,81.85,81.7,81.79,69515.0,72.3076,72.3607,72.2281,72.3076,69515.0
2018-05-02 14:10:00,81.79,81.83,81.71,81.71,41695.0,72.3076,72.343,72.2369,72.2369,41695.0
2018-05-02 14:15:00,81.72,81.76,81.68,81.69,27042.0,72.2458,72.2811,72.2104,72.2192,27042.0
2018-05-02 14:20:00,81.7,81.73,81.57,81.59,41637.0,72.2281,72.2546,72.1131,72.1308,41637.0
2018-05-02 14:25:00,81.59,81.71,81.59,81.66,53678.0,72.1308,72.2369,72.1308,72.1927,53678.0
2018-05-02 14:30:00,81.67,81.73,81.58,81.6,43016.0,72.2016,72.2546,72.122,72.1397,43016.0
2018-05-02 14:35:00,81.59,81.6,81.52,81.57,43878.0,72.1308,72.1397,72.0689,72.1131,43878.0
2018-05-02 14:40:00,81.57,81.63,81.53,81.59,34559.0,72.1131,72.1662,72.0778,72.1308,34559.0
2018-05-02 14:45:00,81.59,81.64,81.55,81.56,30506.0,72.1308,72.175,72.0955,72.1043,30506.0
2018-05-02 14:50:00,81.56,81.59,81.46,81.47,84641.0,72.1043,72.1308,72.0159,72.0247,84641.0
2018-05-02 14:55:00,81.46,81.49,81.44,81.46,60475.0,72.0159,72.0424,71.9982,72.0159,60475.0
2018-05-02 15:00:00,81.45,81.48,81.4,81.45,52806.0,72.0071,72.0336,71.9629,72.0071,52806.0
2018-05-02 15:05:00,81.45,81.54,81.45,81.52,48459.0,72.0071,72.0866,72.0071,72.0689,48459.0
2018-05-02 15:10:00,81.52,81.53,81.41,81.42,34412.0,72.0689,72.0778,71.9717,71.9805,34412.0
2018-05-02 15:15:00,81.42,81.45,81.35,81.38,82639.0,71.9805,72.0071,71.9187,71.9452,82639.0
2018-05-02 15:20:00,81.38,81.38,81.16,81.16,159003.0,71.9452,71.9452,71.7507,71.7507,159003.0
2018-05-02 15:25:00,81.17,81.28,81.17,81.26,101184.0,71.7595,71.8568,71.7595,71.8391,101184.0
2018-05-02 15:30:00,81.25,81.25,81.14,81.22,88526.0,71.8302,71.8302,71.733,71.8037,88526.0
2018-05-02 15:35:00,81.22,81.22,81.06,81.12,441369.0,71.8037,71.8037,71.6623,71.7153,441369.0
2018-05-02 15:40:00,81.12,81.17,81.08,81.08,198476.0,71.7153,71.7595,71.68,71.68,198476.0
2018-05-02 15:45:00,81.07,81.09,80.97,80.98,447922.0,71.6711,71.6888,71.5827,71.5916,447922.0
2018-05-02 15:50:00,80.98,81.01,80.91,80.98,532397.0,71.5916,71.6181,71.5297,71.5916,532397.0
2018-05-02 15:55:00,80.97,81.13,80.96,81.09,1920437.0,71.5827,71.7242,71.5739,71.6888,1920437.0
2018-05-03 09:30:00,80.72,80.73,80.4,80.42,318085.0,71.3617,71.3705,71.0788,71.0965,318085.0
2018-05-03 09:35:00,80.43,80.49,80.28,80.46,372383.0,71.1053,71.1584,70.9727,71.1318,372383.0
2018-05-03 09:40:00,80.46,80.52,80.31,80.35,136956.0,71.1318,71.1849,70.9992,71.0346,136956.0
2018-05-03 09:45:00,80.34,80.53,80.34,80.47,73710.0,71.0257,71.1937,71.0257,71.1407,73710.0
2018-05-03 09:50:00,80.47,80.53,80.42,80.48,98311.0,71.1407,71.1937,71.0965,71.1495,98311.0
2018-05-03 09:55:00,80.47,80.56,80.39,80.41,142185.0,71.1407,71.2202,71.07,71.0876,142185.0
2018-05-03 10:00:00,80.41,80.43,80.24,80.29,187657.0,71.0876,71.1053,70.9373,70.9815,187657.0
2018-05-03 10:05:00,80.3,80.35,80.23,80.34,207790.0,70.9904,71.0346,70.9285,71.0257,207790.0
2018-05-03 10:10:00,80.34,80.34,80.18,80.19,76782.0,71.0257,71.0257,70.8843,70.8931,76782.0
2018-05-03 10:15:00,80.19,80.26,80.1,80.14,228338.0,70.8931,70.955,70.8136,70.8489,228338.0
2018-05-03 10:20:00,80.14,80.16,79.84,79.92,160481.0,70.8489,70.8666,70.5837,70.6544,160481.0
2018-05-03 10:25:00,79.93,79.95,79.75,79.84,226647.0,70.6633,70.681,70.5042,70.5837,226647.0
2018-05-03 10:30:00,79.84,79.88,79.69,79.69,120732.0,70.5837,70.6191,70.4511,70.4511,120732.0
2018-05-03 10:35:00,79.69,79.69,79.5,79.62,318181.0,70.4511,70.4511,70.2831,70.3892,318181.0
2018-05-03 10:40:00,79.62,79.73,79.53,79.62,206310.0,70.3892,70.4865,70.3097,70.3892,206310.0
2018-05-03 10:45:00,79.63,79.68,79.58,79.6,202314.0,70.3981,70.4423,70.3539,70.3715,202314.0
2018-05-03 10:50:00,79.6,79.6,79.4,79.53,214662.0,70.3715,70.3715,70.1947,70.3097,214662.0
2018-05-03 10:55:00,79.52,79.55,79.31,79.51,344539.0,70.3008,70.3273,70.1152,70.292,344539.0
2018-05-03 11:00:00,79.51,79.61,79.46,79.53,108116.0,70.292,70.3804,70.2478,70.3097,108116.0
2018-05-03 11:05:00,79.54,79.7,79.53,79.68,122558.0,70.3185,70.4599,70.3097,70.4423,122558.0
2018-05-03 11:10:00,79.68,79.8,79.65,79.73,189636.0,70.4423,70.5484,70.4157,70.4865,189636.0
2018-05-03 11:15:00,79.73,79.82,79.68,79.69,159634.0,70.4865,70.566,70.4423,70.4511,159634.0
2018-05-03 11:20:00,79.68,79.69,79.57,79.62,95551.0,70.4423,70.4511,70.345,70.3892,95551.0
2018-05-03 11:25:00,79.61,79.65,79.56,79.58,101558.0,70.3804,70.4157,70.3362,70.3539,101558.0
2018-05-03 11:30:00,79.58,79.72,79.56,79.7,249641.0,70.3539,70.4776,70.3362,70.4599,249641.0
2018-05-03 11:35:00,79.71,79.74,79.62,79.67,253369.0,70.4688,70.4953,70.3892,70.4334,253369.0
2018-05-03 11:40:00,79.68,79.71,79.55,79.68,161834.0,70.4423,70.4688,70.3273,70.4423,161834.0
2018-05-03 11:45:00,79.68,79.86,79.64,79.84,144749.0,70.4423,70.6014,70.4069,70.5837,144749.0
2018-05-03 11:50:00,79.85,79.94,79.82,79.94,89634.0,70.5926,70.6721,70.566,70.6721,89634.0
2018-05-03 11:55:00,79.94,79.95,79.83,79.85,101257.0,70.6721,70.681,70.5749,70.5926,101257.0
2018-05-03 12:00:00,79.85,79.97,79.84,79.84,123676.0,70.5926,70.6986,70.5837,70.5837,123676.0
2018-05-03 12:05:00,79.85,79.95,79.84,79.87,199393.0,70.5926,70.681,70.5837,70.6102,199393.0
2018-05-03 12:10:00,79.87,79.92,79.77,79.91,94777.0,70.6102,70.6544,70.5218,70.6456,94777.0
2018-05-03 12:15:00,79.92,79.92,79.77,79.8,148418.0,70.6544,70.6544,70.5218,70.5484,148418.0
2018-05-03 12:20:00,79.81,79.85,79.78,79.78,107057.0,70.5572,70.5926,70.5307,70.5307,107057.0
2018-05-03 12:25:00,79.78,79.78,79.68,79.69,49118.0,70.5307,70.5307,70.4423,70.4511,49118.0
2018-05-03 12:30:00,79.69,79.87,79.69,79.86,56344.0,70.4511,70.6102,70.4511,70.6014,56344.0
2018-05-03 12:35:00,79.86,80.08,79.84,80.05,218619.0,70.6014,70.7959,70.5837,70.7694,218619.0
2018-05-03 12:40:00,80.05,80.18,80.0,80.16,84031.0,70.7694,70.8843,70.7252,70.8666,84031.0
2018-05-03 12:45:00,80.17,80.27,80.16,80.22,67110.0,70.8755,70.9639,70.8666,70.9197,67110.0
2018-05-03 12:50:00,80.22,80.41,80.17,80.33,82463.0,70.9197,71.0876,70.8755,71.0169,82463.0
2018-05-03 12:55:00,80.33,80.49,80.3,80.46,122354.0,71.0169,71.1584,70.9904,71.1318,122354.0
2018-05-03 13:00:00,80.46,80.5,80.31,80.33,187345.0,71.1318,71.1672,70.9992,71.0169,187345.0
2018-05-03 13:05:00,80.32,80.35,80.25,80.25,203522.0,71.0081,71.0346,70.9462,70.9462,203522.0
2018-05-03 13:10:00,80.25,80.33,80.22,80.25,111479.0,70.9462,71.0169,70.9197,70.9462,111479.0
2018-05-03 13:15:00,80.25,80.47,80.24,80.38,102477.0,70.9462,71.1407,70.9373,71.0611,102477.0
2018-05-03 13:20:00,80.39,80.45,80.27,80.31,86728.0,71.07,71.123,70.9639,70.9992,86728.0
2018-05-03 13:25:00,80.31,80.33,80.23,80.3,131741.0,70.9992,71.0169,70.9285,70.9904,131741.0
2018-05-03 13:30:00,80.31,80.57,80.3,80.55,70812.0,70.9992,71.2291,70.9904,71.2114,70812.0
2018-05-03 13:35:00,80.55,80.6,80.54,80.59,97862.0,71.2114,71.2556,71.2026,71.2468,97862.0
2018-05-03 13:40:00,80.59,80.61,80.54,80.58,42569.0,71.2468,71.2644,71.2026,71.2379,42569.0
2018-05-03 13:45:00,80.58,80.6,80.42,80.46,80358.0,71.2379,71.2556,71.0965,71.1318,80358.0
2018-05-03 13:50:00,80.46,80.46,80.35,80.42,321695.0,71.1318,71.1318,71.0346,71.0965,321695.0
2018-05-03 13:55:00,80.42,80.44,80.34,80.34,164579.0,71.0965,71.1142,71.0257,71.0257,164579.0
2018-05-03 14:00:00,80.34,80.36,80.24,80.27,183895.0,71.0257,71.0434,70.9373,70.9639,183895.0
2018-05-03 14:05:00,80.28,80.4,80.27,80.39,101788.0,70.9727,71.0788,70.9639,71.07,101788.0
2018-05-03 14:10:00,80.39,80.4,80.26,80.33,162049.0,71.07,71.0788,70.955,71.0169,162049.0
2018-05-03 14:15:00,80.33,80.39,80.29,80.34,69379.0,71.0169,71.07,70.9815,71.0257,69379.0
2018-05-03 14:20:00,80.34,80.34,80.25,80.27,98037.0,71.0257,71.0257,70.9462,70.9639,98037.0
2018-05-03 14:25:00,80.27,80.39,80.26,80.39,67224.0,70.9639,71.07,70.955,71.07,67224.0
2018-05-03 14:30:00,80.4,80.55,80.39,80.5,148671.0,71.0788,71.2114,71.07,71.1672,148671.0
2018-05-03 14:35:00,80.5,80.56,80.43,80.52,102530.0,71.1672,71.2202,71.1053,71.1849,102530.0
2018-05-03 14:40:00,80.53,80.53,80.38,80.41,116629.0,71.1937,71.1937,71.0611,71.0876,116629.0
2018-05-03 14:45:00,80.41,80.44,80.32,80.33,97566.0,71.0876,71.1142,71.0081,71.0169,97566.0
2018-05-03 14:50:00,80.33,80.37,80.29,80.34,109832.0,71.0169,71.0523,70.9815,71.0257,109832.0
2018-05-03 14:55:00,80.34,80.38,80.23,80.29,160862.0,71.0257,71.0611,70.9285,70.9815,160862.0
2018-05-03 15:00:00,80.29,80.41,80.29,80.35,71065.0,70.9815,71.0876,70.9815,71.0346,71065.0
2018-05-03 15:05:00,80.34,80.42,80.28,80.28,77806.0,71.0257,71.0965,70.9727,70.9727,77806.0
2018-05-03 15:10:00,80.28,80.37,80.25,80.35,58491.0,70.9727,71.0523,70.9462,71.0346,58491.0
2018-05-03 15:15:00,80.34,80.42,80.31,80.36,63058.0,71.0257,71.0965,70.9992,71.0434,63058.0
2018-05-03 15:20:00,80.36,80.4,80.28,80.38,127130.0,71.0434,71.0788,70.9727,71.0611,127130.0
2018-05-03 15:25:00,80.38,80.39,80.3,80.35,65411.0,71.0611,71.07,70.9904,71.0346,65411.0
2018-05-03 15:30:00,80.35,80.44,80.34,80.37,115373.0,71.0346,71.1142,71.0257,71.0523,115373.0
2018-05-03 15:35:00,80.38,80.38,80.27,80.3,113051.0,71.0611,71.0611,70.9639,70.9904,113051.0
2018-05-03 15:40:00,80.3,80.31,80.23,80.27,93680.0,70.9904,70.9992,70.9285,70.9639,93680.0
2018-05-03 15:45:00,80.27,80.33,80.25,80.27,195402.0,70.9639,71.0169,70.9462,70.9639,195402.0
2018-05-03 15:50:00,80.27,80.37,80.23,80.31,257825.0,70.9639,71.0523,70.9285,70.9992,257825.0
2018-05-03 15:55:00,80.31,80.39,80.19,80.37,870988.0,70.9992,71.07,70.8931,71.0523,870988.0
2018-05-04 09:30:00,80.12,80.24,79.84,79.91,167595.0,70.8313,70.9373,70.5837,70.6456,167595.0
2018-05-04 09:35:00,79.9,80.21,79.81,80.14,308450.0,70.6368,70.9108,70.5572,70.8489,308450.0
2018-05-04 09:40:00,80.14,80.16,79.83,79.96,101930.0,70.8489,70.8666,70.5749,70.6898,101930.0
2018-05-04 09:45:00,79.95,80.0,79.88,79.9,64175.0,70.681,70.7252,70.6191,70.6368,64175.0
2018-05-04 09:50:00,79.91,80.05,79.87,80.04,64830.0,70.6456,70.7694,70.6102,70.7605,64830.0
2018-05-04 09:55:00,80.03,80.07,79.99,80.03,58501.0,70.7517,70.7871,70.7163,70.7517,58501.0
2018-05-04 10:00:00,80.02,80.02,79.95,80.0,61262.0,70.7428,70.7428,70.681,70.7252,61262.0
2018-05-04 10:05:00,80.01,80.08,79.93,80.07,64216.0,70.734,70.7959,70.6633,70.7871,64216.0
2018-05-04 10:10:00,80.08,80.1,79.97,80.1,55077.0,70.7959,70.8136,70.6986,70.8136,55077.0
2018-05-04 10:15:00,80.1,80.11,79.99,80.01,62956.0,70.8136,70.8224,70.7163,70.734,62956.0
2018-05-04 10:20:00,80.02,80.08,80.01,80.08,74896.0,70.7428,70.7959,70.734,70.7959,74896.0
2018-05-04 10:25:00,80.08,80.19,80.07,80.19,71826.0,70.7959,70.8931,70.7871,70.8931,71826.0
2018-05-04 10:30:00,80.2,80.28,80.15,80.24,71214.0,70.902,70.9727,70.8578,70.9373,71214.0
2018-05-04 10:35:00,80.25,80.36,80.22,80.35,120806.0,70.9462,71.0434,70.9197,71.0346,120806.0
2018-05-04 10:40:00,80.36,80.43,80.34,80.37,254036.0,71.0434,71.1053,71.0257,71.0523,254036.0
2018-05-04 10:45:00,80.37,80.4,80.3,80.37,158405.0,71.0523,71.0788,70.9904,71.0523,158405.0
2018-05-04 10:50:00,80.37,80.45,80.37,80.45,158914.0,71.0523,71.123,71.0523,71.123,158914.0
2018-05-04 10:55:00,80.45,80.49,80.37,80.37,85226.0,71.123,71.1584,71.0523,71.0523,85226.0
2018-05-04 11:00:00,80.39,80.41,80.32,80.33,47655.0,71.07,71.0876,71.0081,71.0169,47655.0
2018-05-04 11:05:00,80.33,80.4,80.33,80.39,55512.0,71.0169,71.0788,71.0169,71.07,55512.0
2018-05-04 11:10:00,80.39,80.46,80.37,80.42,337111.0,71.07,71.1318,71.0523,71.0965,337111.0
2018-05-04 11:15:00,80.43,80.51,80.42,80.5,97893.0,71.1053,71.176,71.0965,71.1672,97893.0
2018-05-04 11:20:00,80.51,80.58,80.5,80.55,40224.0,71.176,71.2379,71.1672,71.2114,40224.0
2018-05-04 11:25:00,80.56,80.63,80.53,80.61,92447.0,71.2202,71.2821,71.1937,71.2644,92447.0
2018-05-04 11:30:00,80.62,80.71,80.59,80.71,108051.0,71.2733,71.3529,71.2468,71.3529,108051.0
2018-05-04 11:35:00,80.71,80.73,80.64,80.64,50642.0,71.3529,71.3705,71.291,71.291,50642.0
2018-05-04 11:40:00,80.67,80.7,80.64,80.67,133991.0,71.3175,71.344,71.291,71.3175,133991.0
2018-05-04 11:45:00,80.67,80.69,80.57,80.59,60440.0,71.3175,71.3352,71.2291,71.2468,60440.0
2018-05-04 11:50:00,80.59,80.59,80.49,80.49,24656.0,71.2468,71.2468,71.1584,71.1584,24656.0
2018-05-04 11:55:00,80.5,80.61,80.49,80.61,23276.0,71.1672,71.2644,71.1584,71.2644,23276.0
2018-05-04 12:00:00,80.62,80.66,80.56,80.66,65252.0,71.2733,71.3086,71.2202,71.3086,65252.0
2018-05-04 12:05:00,80.65,80.67,80.61,80.62,23289.0,71.2998,71.3175,71.2644,71.2733,23289.0
2018-05-04 12:10:00,80.63,80.67,80.6,80.64,48250.0,71.2821,71.3175,71.2556,71.291,48250.0
2018-05-04 12:15:00,80.64,80.66,80.58,80.63,40080.0,71.291,71.3086,71.2379,71.2821,40080.0
2018-05-04 12:20:00,80.63,80.65,80.6,80.64,13078.0,71.2821,71.2998,71.2556,71.291,13078.0
2018-05-04 12:25:00,80.64,80.67,80.59,80.59,46059.0,71.291,71.3175,71.2468,71.2468,46059.0
2018-05-04 12:30:00,80.59,80.66,80.59,80.63,46267.0,71.2468,71.3086,71.2468,71.2821,46267.0
2018-05-04 12:35:00,80.64,80.69,80.62,80.69,62220.0,71.291,71.3352,71.2733,71.3352,62220.0
2018-05-04 12:40:00,80.69,80.72,80.66,80.67,39800.0,71.3352,71.3617,71.3086,71.3175,39800.0
2018-05-04 12:45:00,80.66,80.68,80.63,80.67,48645.0,71.3086,71.3263,71.2821,71.3175,48645.0
2018-05-04 12:50:00,80.68,80.71,80.64,80.71,32350.0,71.3263,71.3529,71.291,71.3529,32350.0
2018-05-04 12:55:00,80.71,80.76,80.67,80.69,28724.0,71.3529,71.3971,71.3175,71.3352,28724.0
2018-05-04 13:00:00,80.69,80.73,80.68,80.68,27016.0,71.3352,71.3705,71.3263,71.3263,27016.0
2018-05-04 13:05:00,80.67,80.72,80.65,80.69,34901.0,71.3175,71.3617,71.2998,71.3352,34901.0
2018-05-04 13:10:00,80.7,80.75,80.69,80.7,54359.0,71.344,71.3882,71.3352,71.344,54359.0
2018-05-04 13:15:00,80.69,80.76,80.69,80.72,39777.0,71.3352,71.3971,71.3352,71.3617,39777.0
2018-05-04 13:20:00,80.72,80.81,80.72,80.8,35106.0,71.3617,71.4413,71.3617,71.4324,35106.0
2018-05-04 13:25:00,80.8,80.8,80.74,80.76,36017.0,71.4324,71.4324,71.3794,71.3971,36017.0
2018-05-04 13:30:00,80.75,80.79,80.72,80.76,35879.0,71.3882,71.4236,71.3617,71.3971,35879.0
2018-05-04 13:35:00,80.76,80.79,80.7,80.74,51189.0,71.3971,71.4236,71.344,71.3794,51189.0
2018-05-04 13:40:00,80.75,80.75,80.71,80.72,10907.0,71.3882,71.3882,71.3529,71.3617,10907.0
2018-05-04 13:45:00,80.72,80.76,80.7,80.72,27350.0,71.3617,71.3971,71.344,71.3617,27350.0
2018-05-04 13:50:00,80.73,80.83,80.72,80.82,37713.0,71.3705,71.4589,71.3617,71.4501,37713.0
2018-05-04 13:55:00,80.81,80.92,80.81,80.9,20800.0,71.4413,71.5385,71.4413,71.5208,20800.0
2018-05-04 14:00:00,80.9,80.93,80.86,80.91,46849.0,71.5208,71.5473,71.4855,71.5297,46849.0
2018-05-04 14:05:00,80.91,81.05,80.91,81.0,216253.0,71.5297,71.6534,71.5297,71.6092,216253.0
2018-05-04 14:10:00,80.99,81.04,80.97,80.99,40875.0,71.6004,71.6446,71.5827,71.6004,40875.0
2018-05-04 14:15:00,81.0,81.04,80.99,80.99,60437.0,71.6092,71.6446,71.6004,71.6004,60437.0
2018-05-04 14:20:00,80.99,81.12,80.98,81.11,109693.0,71.6004,71.7153,71.5916,71.7065,109693.0
2018-05-04 14:25:00,81.12,81.18,81.11,81.18,182687.0,71.7153,71.7684,71.7065,71.7684,182687.0
2018-05-04 14:30:00,81.18,81.21,81.12,81.14,87768.0,71.7684,71.7949,71.7153,71.733,87768.0
2018-05-04 14:35:00,81.14,81.15,81.1,81.15,48754.0,71.733,71.7418,71.6976,71.7418,48754.0
2018-05-04 14:40:00,81.15,81.23,81.15,81.23,89560.0,71.7418,71.8126,71.7418,71.8126,89560.0
2018-05-04 14:45:00,81.23,81.27,81.2,81.23,88151.0,71.8126,71.8479,71.786,71.8126,88151.0
2018-05-04 14:50:00,81.23,81.27,81.22,81.24,62592.0,71.8126,71.8479,71.8037,71.8214,62592.0
2018-05-04 14:55:00,81.25,81.26,81.13,81.15,54484.0,71.8302,71.8391,71.7242,71.7418,54484.0
2018-05-04 15:00:00,81.15,81.25,81.14,81.25,50832.0,71.7418,71.8302,71.733,71.8302,50832.0
2018-05-04 15:05:00,81.24,81.25,81.16,81.18,76381.0,71.8214,71.8302,71.7507,71.7684,76381.0
2018-05-04 15:10:00,81.18,81.22,81.12,81.2,311250.0,71.7684,71.8037,71.7153,71.786,311250.0
2018-05-04 15:15:00,81.19,81.2,81.14,81.16,89455.0,71.7772,71.786,71.733,71.7507,89455.0
2018-05-04 15:20:00,81.15,81.15,81.1,81.13,71295.0,71.7418,71.7418,71.6976,71.7242,71295.0
2018-05-04 15:25:00,81.13,81.18,81.12,81.15,75156.0,71.7242,71.7684,71.7153,71.7418,75156.0
2018-05-04 15:30:00,81.15,81.17,81.09,81.13,64617.0,71.7418,71.7595,71.6888,71.7242,64617.0
2018-05-04 15:35:00,81.13,81.15,81.05,81.06,94881.0,71.7242,71.7418,71.6534,71.6623,94881.0
2018-05-04 15:40:00,81.06,81.1,81.03,81.06,185745.0,71.6623,71.6976,71.6358,71.6623,185745.0
2018-05-04 15:45:00,81.06,81.08,80.96,80.97,164641.0,71.6623,71.68,71.5739,71.5827,164641.0
2018-05-04 15:50:00,80.97,80.98,80.86,80.9,250888.0,71.5827,71.5916,71.4855,71.5208,250888.0
2018-05-04 15:55:00,80.9,81.02,80.86,81.0,711686.0,71.5208,71.6269,71.4855,71.6092,711686.0
2018-05-07 09:30:00,81.26,81.42,81.15,81.34,123150.0,71.8391,71.9805,71.7418,71.9098,123150.0
2018-05-07 09:35:00,81.35,81.45,81.3,81.44,48721.0,71.9187,72.0071,71.8745,71.9982,48721.0
2018-05-07 09:40:00,81.45,81.5,81.4,81.48,39782.0,72.0071,72.0513,71.9629,72.0336,39782.0
2018-05-07 09:45:00,81.49,81.55,81.44,81.55,67323.0,72.0424,72.0955,71.9982,72.0955,67323.0
2018-05-07 09:50:00,81.53,81.58,81.46,81.47,82480.0,72.0778,72.122,72.0159,72.0247,82480.0
2018-05-07 09:55:00,81.48,81.55,81.48,81.51,75267.0,72.0336,72.0955,72.0336,72.0601,75267.0
2018-05-07 10:00:00,81.51,81.51,81.37,81.39,108075.0,72.0601,72.0601,71.9363,71.954,108075.0
2018-05-07 10:05:00,81.4,81.41,81.25,81.26,71668.0,71.9629,71.9717,71.8302,71.8391,71668.0
2018-05-07 10:10:00,81.27,81.34,81.25,81.29,38488.0,71.8479,71.9098,71.8302,71.8656,38488.0
2018-05-07 10:15:00,81.29,81.3,81.23,81.25,65535.0,71.8656,71.8745,71.8126,71.8302,65535.0
2018-05-07 10:20:00,81.25,81.28,81.21,81.28,36718.0,71.8302,71.8568,71.7949,71.8568,36718.0
2018-05-07 10:25:00,81.28,81.32,81.2,81.31,49547.0,71.8568,71.8921,71.786,71.8833,49547.0
2018-05-07 10:30:00,81.31,81.32,81.19,81.2,51070.0,71.8833,71.8921,71.7772,71.786,51070.0
2018-05-07 10:35:00,81.21,81.21,81.04,81.11,60275.0,71.7949,71.7949,71.6446,71.7065,60275.0
2018-05-07 10:40:00,81.11,81.12,80.99,81.01,47188.0,71.7065,71.7153,71.6004,71.6181,47188.0
2018-05-07 10:45:00,81.02,81.07,81.01,81.04,32023.0,71.6269,71.6711,71.6181,71.6446,32023.0
2018-05-07 10:50:00,81.04,81.07,81.02,81.03,56386.0,71.6446,71.6711,71.6269,71.6358,56386.0
2018-05-07 10:55:00,81.02,81.07,81.01,81.07,96931.0,71.6269,71.6711,71.6181,71.6711,96931.0
2018-05-07 11:00:00,81.06,81.11,81.03,81.11,91992.0,71.6623,71.7065,71.6358,71.7065,91992.0
2018-05-07 11:05:00,81.11,81.12,80.99,81.12,114487.0,71.7065,71.7153,71.6004,71.7153,114487.0
2018-05-07 11:10:00,81.11,81.13,81.07,81.09,42123.0,71.7065,71.7242,71.6711,71.6888,42123.0
2018-05-07 11:15:00,81.09,81.14,81.03,81.06,73004.0,71.6888,71.733,71.6358,71.6623,73004.0
2018-05-07 11:20:00,81.06,81.1,81.05,81.1,79655.0,71.6623,71.6976,71.6534,71.6976,79655.0
2018-05-07 11:25:00,81.09,81.11,81.01,81.06,42786.0,71.6888,71.7065,71.6181,71.6623,42786.0
2018-05-07 11:30:00,81.07,81.09,81.01,81.02,129447.0,71.6711,71.6888,71.6181,71.6269,129447.0
2018-05-07 11:35:00,81.01,81.07,81.01,81.05,49330.0,71.6181,71.6711,71.6181,71.6534,49330.0
2018-05-07 11:40:00,81.06,81.06,81.0,81.0,34446.0,71.6623,71.6623,71.6092,71.6092,34446.0
2018-05-07 11:45:00,81.0,81.02,80.99,80.99,24027.0,71.6092,71.6269,71.6004,71.6004,24027.0
2018-05-07 11:50:00,80.99,81.04,80.98,81.01,19481.0,71.6004,71.6446,71.5916,71.6181,19481.0
2018-05-07 11:55:00,81.01,81.06,81.0,81.05,51661.0,71.6181,71.6623,71.6092,71.6534,51661.0
2018-05-07 12:00:00,81.05,81.08,81.04,81.06,57809.0,71.6534,71.68,71.6446,71.6623,57809.0
2018-05-07 12:05:00,81.06,81.1,81.06,81.07,28706.0,71.6623,71.6976,71.6623,71.6711,28706.0
2018-05-07 12:10:00,81.06,81.11,81.06,81.11,17632.0,71.6623,71.7065,71.6623,71.7065,17632.0
2018-05-07 12:15:00,81.11,81.13,81.06,81.12,36386.0,71.7065,71.7242,71.6623,71.7153,36386.0
2018-05-07 12:20:00,81.12,81.14,81.06,81.07,45310.0,71.7153,71.733,71.6623,71.6711,45310.0
2018-05-07 12:25:00,81.08,81.13,81.08,81.12,18095.0,71.68,71.7242,71.68,71.7153,18095.0
2018-05-07 12:30:00,81.12,81.12,81.07,81.12,20991.0,71.7153,71.7153,71.6711,71.7153,20991.0
2018-05-07 12:35:00,81.12,81.15,81.08,81.11,18337.0,71.7153,71.7418,71.68,71.7065,18337.0
2018-05-07 12:40:00,81.11,81.12,81.07,81.11,14216.0,71.7065,71.7153,71.6711,71.7065,14216.0
2018-05-07 12:45:00,81.1,81.11,81.02,81.07,24526.0,71.6976,71.7065,71.6269,71.6711,24526.0
2018-05-07 12:50:00,81.06,81.09,81.03,81.08,20913.0,71.6623,71.6888,71.6358,71.68,20913.0
2018-05-07 12:55:00,81.08,81.09,81.04,81.06,144966.0,71.68,71.6888,71.6446,71.6623,144966.0
2018-05-07 13:00:00,81.07,81.09,81.03,81.05,20643.0,71.6711,71.6888,71.6358,71.6534,20643.0
2018-05-07 13:05:00,81.05,81.09,80.99,81.03,26133.0,71.6534,71.6888,71.6004,71.6358,26133.0
2018-05-07 13:10:00,81.04,81.05,81.02,81.05,24251.0,71.6446,71.6534,71.6269,71.6534,24251.0
2018-05-07 13:15:00,81.05,81.07,81.02,81.03,25566.0,71.6534,71.6711,71.6269,71.6358,25566.0
2018-05-07 13:20:00,81.03,81.08,81.01,81.06,35513.0,71.6358,71.68,71.6181,71.6623,35513.0
2018-05-07 13:25:00,81.06,81.12,81.05,81.11,11920.0,71.6623,71.7153,71.6534,71.7065,11920.0
2018-05-07 13:30:00,81.11,81.14,81.09,81.12,19133.0,71.7065,71.733,71.6888,71.7153,19133.0
2018-05-07 13:35:00,81.12,81.14,81.06,81.08,22245.0,71.7153,71.733,71.6623,71.68,22245.0
2018-05-07 13:40:00,81.09,81.12,81.07,81.08,16300.0,71.6888,71.7153,71.6711,71.68,16300.0
2018-05-07 13:45:00,81.08,81.09,81.03,81.03,17396.0,71.68,71.6888,71.6358,71.6358,17396.0
2018-05-07 13:50:00,81.03,81.06,81.02,81.03,26161.0,71.6358,71.6623,71.6269,71.6358,26161.0
2018-05-07 13:55:00,81.03,81.09,81.0,81.08,56480.0,71.6358,71.6888,71.6092,71.68,56480.0
2018-05-07 14:00:00,81.08,81.09,81.05,81.06,27523.0,71.68,71.6888,71.6534,71.6623,27523.0
2018-05-07 14:05:00,81.06,81.08,81.04,81.05,17912.0,71.6623,71.68,71.6446,71.6534,17912.0
2018-05-07 14:10:00,81.06,81.08,81.02,81.05,86937.0,71.6623,71.68,71.6269,71.6534,86937.0
2018-05-07 14:15:00,81.04,81.13,81.04,81.13,23950.0,71.6446,71.7242,71.6446,71.7242,23950.0
2018-05-07 14:20:00,81.13,81.15,81.12,81.14,14339.0,71.7242,71.7418,71.7153,71.733,14339.0
2018-05-07 14:25:00,81.14,81.16,81.1,81.15,24398.0,71.733,71.7507,71.6976,71.7418,24398.0
2018-05-07 14:30:00,81.15,81.21,81.13,81.21,55347.0,71.7418,71.7949,71.7242,71.7949,55347.0
2018-05-07 14:35:00,81.2,81.23,81.11,81.11,55288.0,71.786,71.8126,71.7065,71.7065,55288.0
2018-05-07 14:40:00,81.11,81.15,81.04,81.07,29664.0,71.7065,71.7418,71.6446,71.6711,29664.0
2018-05-07 14:45:00,81.06,81.08,81.01,81.05,43999.0,71.6623,71.68,71.6181,71.6534,43999.0
2018-05-07 14:50:00,81.05,81.07,80.94,80.95,45229.0,71.6534,71.6711,71.5562,71.565,45229.0
2018-05-07 14:55:00,80.95,80.99,80.94,80.94,26170.0,71.565,71.6004,71.5562,71.5562,26170.0
2018-05-07 15:00:00,80.95,81.0,80.92,80.99,25997.0,71.565,71.6092,71.5385,71.6004,25997.0
2018-05-07 15:05:00,80.98,81.01,80.95,80.97,35266.0,71.5916,71.6181,71.565,71.5827,35266.0
2018-05-07 15:10:00,80.97,80.99,80.74,80.76,140992.0,71.5827,71.6004,71.3794,71.3971,140992.0
2018-05-07 15:15:00,80.76,80.83,80.71,80.76,114576.0,71.3971,71.4589,71.3529,71.3971,114576.0
2018-05-07 15:20:00,80.77,80.77,80.67,80.72,207116.0,71.4059,71.4059,71.3175,71.3617,207116.0
2018-05-07 15:25:00,80.72,80.81,80.7,80.81,57323.0,71.3617,71.4413,71.344,71.4413,57323.0
2018-05-07 15:30:00,80.8,80.87,80.76,80.85,97747.0,71.4324,71.4943,71.3971,71.4766,97747.0
2018-05-07 15:35:00,80.85,80.91,80.83,80.88,107498.0,71.4766,71.5297,71.4589,71.5031,107498.0
2018-05-07 15:40:00,80.88,80.91,80.85,80.87,72198.0,71.5031,71.5297,71.4766,71.4943,72198.0
2018-05-07 15:45:00,80.87,80.95,80.82,80.9,262572.0,71.4943,71.565,71.4501,71.5208,262572.0
2018-05-07 15:50:00,80.91,80.92,80.82,80.89,157991.0,71.5297,71.5385,71.4501,71.512,157991.0
2018-05-07 15:55:00,80.9,80.92,80.86,80.9,658931.0,71.5208,71.5385,71.4855,71.5208,658931.0
2018-05-08 09:30:00,80.68,80.75,80.61,80.67,57015.0,71.3263,71.3882,71.2644,71.3175,57015.0
2018-05-08 09:35:00,80.67,80.69,80.45,80.57,84490.0,71.3175,71.3352,71.123,71.2291,84490.0
2018-05-08 09:40:00,80.57,80.66,80.47,80.48,111593.0,71.2291,71.3086,71.1407,71.1495,111593.0
2018-05-08 09:45:00,80.48,80.54,80.42,80.46,143656.0,71.1495,71.2026,71.0965,71.1318,143656.0
2018-05-08 09:50:00,80.45,80.54,80.44,80.49,110070.0,71.123,71.2026,71.1142,71.1584,110070.0
2018-05-08 09:55:00,80.49,80.56,80.49,80.53,45722.0,71.1584,71.2202,71.1584,71.1937,45722.0
2018-05-08 10:00:00,80.54,80.59,80.46,80.46,44799.0,71.2026,71.2468,71.1318,71.1318,44799.0
2018-05-08 10:05:00,80.46,80.55,80.43,80.52,34931.0,71.1318,71.2114,71.1053,71.1849,34931.0
2018-05-08 10:10:00,80.53,80.57,80.46,80.47,31446.0,71.1937,71.2291,71.1318,71.1407,31446.0
2018-05-08 10:15:00,80.47,80.51,80.4,80.49,34453.0,71.1407,71.176,71.0788,71.1584,34453.0
2018-05-08 10:20:00,80.48,80.5,80.36,80.37,50750.0,71.1495,71.1672,71.0434,71.0523,50750.0
2018-05-08 10:25:00,80.38,80.45,80.37,80.42,56452.0,71.0611,71.123,71.0523,71.0965,56452.0
2018-05-08 10:30:00,80.41,80.57,80.4,80.53,66784.0,71.0876,71.2291,71.0788,71.1937,66784.0
2018-05-08 10:35:00,80.54,80.62,80.52,80.57,61065.0,71.2026,71.2733,71.1849,71.2291,61065.0
2018-05-08 10:40:00,80.57,80.62,80.53,80.59,77617.0,71.2291,71.2733,71.1937,71.2468,77617.0
2018-05-08 10:45:00,80.58,80.63,80.57,80.59,82538.0,71.2379,71.2821,71.2291,71.2468,82538.0
2018-05-08 10:50:00,80.58,80.61,80.57,80.61,143251.0,71.2379,71.2644,71.2291,71.2644,143251.0
2018-05-08 10:55:00,80.6,80.61,80.48,80.49,103429.0,71.2556,71.2644,71.1495,71.1584,103429.0
2018-05-08 11:00:00,80.48,80.52,80.41,80.42,299332.0,71.1495,71.1849,71.0876,71.0965,299332.0
2018-05-08 11:05:00,80.42,80.43,80.3,80.3,302421.0,71.0965,71.1053,70.9904,70.9904,302421.0
2018-05-08 11:10:00,80.3,80.51,80.3,80.47,102499.0,70.9904,71.176,70.9904,71.1407,102499.0
2018-05-08 11:15:00,80.47,80.64,80.47,80.52,72278.0,71.1407,71.291,71.1407,71.1849,72278.0
2018-05-08 11:20:00,80.51,80.6,80.45,80.48,128974.0,71.176,71.2556,71.123,71.1495,128974.0
2018-05-08 11:25:00,80.48,80.53,80.44,80.49,92863.0,71.1495,71.1937,71.1142,71.1584,92863.0
2018-05-08 11:30:00,80.49,80.51,80.41,80.42,99928.0,71.1584,71.176,71.0876,71.0965,99928.0
2018-05-08 11:35:00,80.42,80.48,80.28,80.33,361339.0,71.0965,71.1495,70.9727,71.0169,361339.0
2018-05-08 11:40:00,80.34,80.35,80.24,80.31,111317.0,71.0257,71.0346,70.9373,70.9992,111317.0
2018-05-08 11:45:00,80.32,80.38,80.29,80.33,78825.0,71.0081,71.0611,70.9815,71.0169,78825.0
2018-05-08 11:50:00,80.34,80.37,80.27,80.33,39176.0,71.0257,71.0523,70.9639,71.0169,39176.0
2018-05-08 11:55:00,80.33,80.37,80.25,80.26,83105.0,71.0169,71.0523,70.9462,70.955,83105.0
2018-05-08 12:00:00,80.26,80.29,80.21,80.23,51070.0,70.955,70.9815,70.9108,70.9285,51070.0
2018-05-08 12:05:00,80.23,80.25,80.17,80.25,123599.0,70.9285,70.9462,70.8755,70.9462,123599.0
2018-05-08 12:10:00,80.25,80.28,80.23,80.26,45578.0,70.9462,70.9727,70.9285,70.955,45578.0
2018-05-08 12:15:00,80.25,80.29,80.19,80.22,75288.0,70.9462,70.9815,70.8931,70.9197,75288.0
2018-05-08 12:20:00,80.22,80.26,80.19,80.25,41711.0,70.9197,70.955,70.8931,70.9462,41711.0
2018-05-08 12:25:00,80.26,80.27,80.18,80.21,23523.0,70.955,70.9639,70.8843,70.9108,23523.0
2018-05-08 12:30:00,80.21,80.26,80.19,80.24,56290.0,70.9108,70.955,70.8931,70.9373,56290.0
2018-05-08 12:35:00,80.24,80.29,80.2,80.29,32791.0,70.9373,70.9815,70.902,70.9815,32791.0
2018-05-08 12:40:00,80.29,80.3,80.27,80.3,133002.0,70.9815,70.9904,70.9639,70.9904,133002.0
2018-05-08 12:45:00,80.3,80.32,80.26,80.27,80157.0,70.9904,71.0081,70.955,70.9639,80157.0
2018-05-08 12:50:00,80.28,80.28,80.2,80.22,52841.0,70.9727,70.9727,70.902,70.9197,52841.0
2018-05-08 12:55:00,80.21,80.21,80.13,80.2,80431.0,70.9108,70.9108,70.8401,70.902,80431.0
2018-05-08 13:00:00,80.19,80.3,80.17,80.25,38346.0,70.8931,70.9904,70.8755,70.9462,38346.0
2018-05-08 13:05:00,80.25,80.28,80.22,80.23,105064.0,70.9462,70.9727,70.9197,70.9285,105064.0
2018-05-08 13:10:00,80.22,80.25,80.18,80.21,53680.0,70.9197,70.9462,70.8843,70.9108,53680.0
2018-05-08 13:15:00,80.21,80.23,80.18,80.2,39718.0,70.9108,70.9285,70.8843,70.902,39718.0
2018-05-08 13:20:00,80.2,80.24,80.18,80.2,44740.0,70.902,70.9373,70.8843,70.902,44740.0
2018-05-08 13:25:00,80.2,80.29,80.2,80.28,51596.0,70.902,70.9815,70.902,70.9727,51596.0
2018-05-08 13:30:00,80.29,80.31,80.28,80.28,19778.0,70.9815,70.9992,70.9727,70.9727,19778.0
2018-05-08 13:35:00,80.28,80.31,80.24,80.26,39791.0,70.9727,70.9992,70.9373,70.955,39791.0
2018-05-08 13:40:00,80.25,80.27,80.2,80.22,97701.0,70.9462,70.9639,70.902,70.9197,97701.0
2018-05-08 13:45:00,80.22,80.29,80.2,80.23,51599.0,70.9197,70.9815,70.902,70.9285,51599.0
2018-05-08 13:50:00,80.24,80.25,80.21,80.22,30647.0,70.9373,70.9462,70.9108,70.9197,30647.0
2018-05-08 13:55:00,80.21,80.22,80.09,80.13,144739.0,70.9108,70.9197,70.8047,70.8401,144739.0
2018-05-08 14:00:00,80.12,80.23,80.12,80.19,54494.0,70.8313,70.9285,70.8313,70.8931,54494.0
2018-05-08 14:05:00,80.18,80.18,80.07,80.08,76246.0,70.8843,70.8843,70.7871,70.7959,76246.0
2018-05-08 14:10:00,80.08,80.13,79.99,80.03,202399.0,70.7959,70.8401,70.7163,70.7517,202399.0
2018-05-08 14:15:00,80.03,80.09,79.95,80.04,236210.0,70.7517,70.8047,70.681,70.7605,236210.0
2018-05-08 14:20:00,80.03,80.11,79.96,80.07,199769.0,70.7517,70.8224,70.6898,70.7871,199769.0
2018-05-08 14:25:00,80.07,80.2,80.01,80.07,105835.0,70.7871,70.902,70.734,70.7871,105835.0
2018-05-08 14:30:00,80.06,80.11,79.97,80.08,78591.0,70.7782,70.8224,70.6986,70.7959,78591.0
2018-05-08 14:35:00,80.09,80.11,79.96,79.97,61475.0,70.8047,70.8224,70.6898,70.6986,61475.0
2018-05-08 14:40:00,79.96,79.97,79.78,79.88,159464.0,70.6898,70.6986,70.5307,70.6191,159464.0
2018-05-08 14:45:00,79.88,79.96,79.88,79.96,76107.0,70.6191,70.6898,70.6191,70.6898,76107.0
2018-05-08 14:50:00,79.96,80.11,79.95,80.03,183987.0,70.6898,70.8224,70.681,70.7517,183987.0
2018-05-08 14:55:00,80.03,80.07,79.97,79.98,91050.0,70.7517,70.7871,70.6986,70.7075,91050.0
2018-05-08 15:00:00,79.98,80.06,79.9,80.05,75556.0,70.7075,70.7782,70.6368,70.7694,75556.0
2018-05-08 15:05:00,80.05,80.14,80.05,80.12,62398.0,70.7694,70.8489,70.7694,70.8313,62398.0
2018-05-08 15:10:00,80.11,80.22,80.08,80.19,95990.0,70.8224,70.9197,70.7959,70.8931,95990.0
2018-05-08 15:15:00,80.2,80.21,80.1,80.14,157873.0,70.902,70.9108,70.8136,70.8489,157873.0
2018-05-08 15:20:00,80.15,80.21,80.15,80.16,131623.0,70.8578,70.9108,70.8578,70.8666,131623.0
2018-05-08 15:25:00,80.17,80.19,80.13,80.16,94865.0,70.8755,70.8931,70.8401,70.8666,94865.0
2018-05-08 15:30:00,80.17,80.28,80.16,80.21,150732.0,70.8755,70.9727,70.8666,70.9108,150732.0
2018-05-08 15:35:00,80.21,80.25,80.21,80.23,109485.0,70.9108,70.9462,70.9108,70.9285,109485.0
2018-05-08 15:40:00,80.23,80.28,80.2,80.2,185878.0,70.9285,70.9727,70.902,70.902,185878.0
2018-05-08 15:45:00,80.2,80.21,80.13,80.13,286603.0,70.902,70.9108,70.8401,70.8401,286603.0
2018-05-08 15:50:00,80.14,80.27,80.14,80.21,259703.0,70.8489,70.9639,70.8489,70.9108,259703.0
2018-05-08 15:55:00,80.2,80.27,80.19,80.27,644950.0,70.902,70.9639,70.8931,70.9639,644950.0
2018-05-09 09:30:00,80.42,80.45,80.34,80.42,167548.0,71.0965,71.123,71.0257,71.0965,167548.0
2018-05-09 09:35:00,80.42,80.48,80.28,80.29,262963.0,71.0965,71.1495,70.9727,70.9815,262963.0
2018-05-09 09:40:00,80.3,80.32,80.19,80.27,62613.0,70.9904,71.0081,70.8931,70.9639,62613.0
2018-05-09 09:45:00,80.28,80.28,80.19,80.24,75399.0,70.9727,70.9727,70.8931,70.9373,75399.0
2018-05-09 09:50:00,80.24,80.28,80.11,80.18,680431.0,70.9373,70.9727,70.8224,70.8843,680431.0
2018-05-09 09:55:00,80.18,80.21,80.08,80.09,114905.0,70.8843,70.9108,70.7959,70.8047,114905.0
2018-05-09 10:00:00,80.09,80.15,80.02,80.12,104262.0,70.8047,70.8578,70.7428,70.8313,104262.0
2018-05-09 10:05:00,80.13,80.13,79.98,79.99,69066.0,70.8401,70.8401,70.7075,70.7163,69066.0
2018-05-09 10:10:00,80.0,80.13,79.98,80.13,180186.0,70.7252,70.8401,70.7075,70.8401,180186.0
2018-05-09 10:15:00,80.13,80.14,80.09,80.1,211136.0,70.8401,70.8489,70.8047,70.8136,211136.0
2018-05-09 10:20:00,80.09,80.11,80.05,80.06,115540.0,70.8047,70.8224,70.7694,70.7782,115540.0
2018-05-09 10:25:00,80.07,80.14,80.06,80.09,71700.0,70.7871,70.8489,70.7782,70.8047,71700.0
2018-05-09 10:30:00,80.1,80.17,80.04,80.1,64783.0,70.8136,70.8755,70.7605,70.8136,64783.0
2018-05-09 10:35:00,80.1,80.15,80.07,80.09,65732.0,70.8136,70.8578,70.7871,70.8047,65732.0
2018-05-09 10:40:00,80.1,80.17,80.09,80.16,50197.0,70.8136,70.8755,70.8047,70.8666,50197.0
2018-05-09 10:45:00,80.15,80.17,80.08,80.12,56104.0,70.8578,70.8755,70.7959,70.8313,56104.0
2018-05-09 10:50:00,80.11,80.14,80.0,80.02,44465.0,70.8224,70.8489,70.7252,70.7428,44465.0
2018-05-09 10:55:00,80.02,80.09,80.01,80.02,347391.0,70.7428,70.8047,70.734,70.7428,347391.0
2018-05-09 11:00:00,80.02,80.08,80.01,80.06,211752.0,70.7428,70.7959,70.734,70.7782,211752.0
2018-05-09 11:05:00,80.06,80.15,80.05,80.14,108852.0,70.7782,70.8578,70.7694,70.8489,108852.0
2018-05-09 11:10:00,80.13,80.15,80.08,80.11,87322.0,70.8401,70.8578,70.7959,70.8224,87322.0
2018-05-09 11:15:00,80.11,80.21,80.1,80.2,45592.0,70.8224,70.9108,70.8136,70.902,45592.0
2018-05-09 11:20:00,80.2,80.26,80.2,80.22,107214.0,70.902,70.955,70.902,70.9197,107214.0
2018-05-09 11:25:00,80.21,80.24,80.19,80.22,37788.0,70.9108,70.9373,70.8931,70.9197,37788.0
2018-05-09 11:30:00,80.22,80.25,80.19,80.2,20902.0,70.9197,70.9462,70.8931,70.902,20902.0
2018-05-09 11:35:00,80.2,80.24,80.17,80.22,49134.0,70.902,70.9373,70.8755,70.9197,49134.0
2018-05-09 11:40:00,80.22,80.26,80.18,80.2,24253.0,70.9197,70.955,70.8843,70.902,24253.0
2018-05-09 11:45:00,80.21,80.23,80.16,80.18,21552.0,70.9108,70.9285,70.8666,70.8843,21552.0
2018-05-09 11:50:00,80.18,80.18,80.13,80.14,11770.0,70.8843,70.8843,70.8401,70.8489,11770.0
2018-05-09 11:55:00,80.16,80.2,80.14,80.17,19982.0,70.8666,70.902,70.8489,70.8755,19982.0
2018-05-09 12:00:00,80.19,80.25,80.18,80.23,30342.0,70.8931,70.9462,70.8843,70.9285,30342.0
2018-05-09 12:05:00,80.23,80.24,80.19,80.2,57510.0,70.9285,70.9373,70.8931,70.902,57510.0
2018-05-09 12:10:00,80.2,80.21,80.16,80.2,45734.0,70.902,70.9108,70.8666,70.902,45734.0
2018-05-09 12:15:00,80.2,80.22,80.19,80.2,37557.0,70.902,70.9197,70.8931,70.902,37557.0
2018-05-09 12:20:00,80.2,80.34,80.2,80.3,60446.0,70.902,71.0257,70.902,70.9904,60446.0
2018-05-09 12:25:00,80.31,80.45,80.29,80.44,60648.0,70.9992,71.123,70.9815,71.1142,60648.0
2018-05-09 12:30:00,80.43,80.49,80.42,80.49,93212.0,71.1053,71.1584,71.0965,71.1584,93212.0
2018-05-09 12:35:00,80.49,80.5,80.46,80.46,38598.0,71.1584,71.1672,71.1318,71.1318,38598.0
2018-05-09 12:40:00,80.47,80.57,80.46,80.55,48019.0,71.1407,71.2291,71.1318,71.2114,48019.0
2018-05-09 12:45:00,80.55,80.71,80.54,80.71,301067.0,71.2114,71.3529,71.2026,71.3529,301067.0
2018-05-09 12:50:00,80.71,80.71,80.66,80.68,41451.0,71.3529,71.3529,71.3086,71.3263,41451.0
2018-05-09 12:55:00,80.68,80.73,80.67,80.7,49297.0,71.3263,71.3705,71.3175,71.344,49297.0
2018-05-09 13:00:00,80.7,80.82,80.7,80.78,83626.0,71.344,71.4501,71.344,71.4147,83626.0
2018-05-09 13:05:00,80.79,80.79,80.74,80.78,54860.0,71.4236,71.4236,71.3794,71.4147,54860.0
2018-05-09 13:10:00,80.77,80.77,80.72,80.73,93838.0,71.4059,71.4059,71.3617,71.3705,93838.0
2018-05-09 13:15:00,80.73,80.76,80.69,80.7,173836.0,71.3705,71.3971,71.3352,71.344,173836.0
2018-05-09 13:20:00,80.71,80.79,80.71,80.77,38465.0,71.3529,71.4236,71.3529,71.4059,38465.0
2018-05-09 13:25:00,80.77,80.83,80.75,80.82,43599.0,71.4059,71.4589,71.3882,71.4501,43599.0
2018-05-09 13:30:00,80.81,80.85,80.81,80.83,43197.0,71.4413,71.4766,71.4413,71.4589,43197.0
2018-05-09 13:35:00,80.84,80.88,80.83,80.87,47602.0,71.4678,71.5031,71.4589,71.4943,47602.0
2018-05-09 13:40:00,80.87,80.89,80.86,80.89,52653.0,71.4943,71.512,71.4855,71.512,52653.0
2018-05-09 13:45:00,80.89,80.9,80.88,80.88,50192.0,71.512,71.5208,71.5031,71.5031,50192.0
2018-05-09 13:50:00,80.88,80.93,80.87,80.9,65156.0,71.5031,71.5473,71.4943,71.5208,65156.0
2018-05-09 13:55:00,80.9,80.91,80.85,80.91,54735.0,71.5208,71.5297,71.4766,71.5297,54735.0
2018-05-09 14:00:00,80.91,80.92,80.86,80.89,83659.0,71.5297,71.5385,71.4855,71.512,83659.0
2018-05-09 14:05:00,80.89,80.93,80.85,80.92,41438.0,71.512,71.5473,71.4766,71.5385,41438.0
2018-05-09 14:10:00,80.93,80.99,80.93,80.97,75582.0,71.5473,71.6004,71.5473,71.5827,75582.0
2018-05-09 14:15:00,80.97,80.98,80.89,80.89,37378.0,71.5827,71.5916,71.512,71.512,37378.0
2018-05-09 14:20:00,80.9,80.9,80.79,80.83,35455.0,71.5208,71.5208,71.4236,71.4589,35455.0
2018-05-09 14:25:00,80.83,80.9,80.78,80.88,37556.0,71.4589,71.5208,71.4147,71.5031,37556.0
2018-05-09 14:30:00,80.88,80.96,80.87,80.96,117400.0,71.5031,71.5739,71.4943,71.5739,117400.0
2018-05-09 14:35:00,80.97,80.99,80.9,80.91,71796.0,71.5827,71.6004,71.5208,71.5297,71796.0
2018-05-09 14:40:00,80.91,80.97,80.89,80.95,31385.0,71.5297,71.5827,71.512,71.565,31385.0
2018-05-09 14:45:00,80.95,81.03,80.95,81.02,51521.0,71.565,71.6358,71.565,71.6269,51521.0
2018-05-09 14:50:00,81.03,81.08,80.92,80.94,74966.0,71.6358,71.68,71.5385,71.5562,74966.0
2018-05-09 14:55:00,80.94,81.0,80.92,80.98,61506.0,71.5562,71.6092,71.5385,71.5916,61506.0
2018-05-09 15:00:00,80.97,80.98,80.92,80.93,57398.0,71.5827,71.5916,71.5385,71.5473,57398.0
2018-05-09 15:05:00,80.93,81.03,80.93,80.98,94703.0,71.5473,71.6358,71.5473,71.5916,94703.0
2018-05-09 15:10:00,80.98,80.98,80.87,80.88,67005.0,71.5916,71.5916,71.4943,71.5031,67005.0
2018-05-09 15:15:00,80.88,80.91,80.83,80.85,76815.0,71.5031,71.5297,71.4589,71.4766,76815.0
2018-05-09 15:20:00,80.86,80.89,80.84,80.86,54097.0,71.4855,71.512,71.4678,71.4855,54097.0
2018-05-09 15:25:00,80.85,80.87,80.79,80.81,47809.0,71.4766,71.4943,71.4236,71.4413,47809.0
2018-05-09 15:30:00,80.81,80.85,80.74,80.76,66470.0,71.4413,71.4766,71.3794,71.3971,66470.0
2018-05-09 15:35:00,80.76,80.8,80.73,80.75,154158.0,71.3971,71.4324,71.3705,71.3882,154158.0
2018-05-09 15:40:00,80.75,80.76,80.69,80.7,191836.0,71.3882,71.3971,71.3352,71.344,191836.0
2018-05-09 15:45:00,80.7,80.76,80.69,80.76,176537.0,71.344,71.3971,71.3352,71.3971,176537.0
2018-05-09 15:50:00,80.76,80.79,80.71,80.73,318702.0,71.3971,71.4236,71.3529,71.3705,318702.0
2018-05-09 15:55:00,80.72,80.76,80.69,80.75,1828772.0,71.3617,71.3971,71.3352,71.3882,1828772.0
2018-05-10 09:30:00,81.07,81.2,81.02,81.15,167187.0,71.6711,71.786,71.6269,71.7418,167187.0
2018-05-10 09:35:00,81.16,81.34,81.15,81.31,345196.0,71.7507,71.9098,71.7418,71.8833,345196.0
2018-05-10 09:40:00,81.32,81.43,81.32,81.4,223835.0,71.8921,71.9894,71.8921,71.9629,223835.0
2018-05-10 09:45:00,81.41,81.45,81.36,81.37,142729.0,71.9717,72.0071,71.9275,71.9363,142729.0
2018-05-10 09:50:00,81.37,81.41,81.32,81.4,59493.0,71.9363,71.9717,71.8921,71.9629,59493.0
2018-05-10 09:55:00,81.41,81.48,81.4,81.45,85126.0,71.9717,72.0336,71.9629,72.0071,85126.0
2018-05-10 10:00:00,81.44,81.47,81.39,81.42,49797.0,71.9982,72.0247,71.954,71.9805,49797.0
2018-05-10 10:05:00,81.42,81.43,81.38,81.42,30053.0,71.9805,71.9894,71.9452,71.9805,30053.0
2018-05-10 10:10:00,81.43,81.44,81.37,81.43,154656.0,71.9894,71.9982,71.9363,71.9894,154656.0
2018-05-10 10:15:00,81.42,81.42,81.3,81.35,100853.0,71.9805,71.9805,71.8745,71.9187,100853.0
2018-05-10 10:20:00,81.36,81.46,81.35,81.45,177763.0,71.9275,72.0159,71.9187,72.0071,177763.0
2018-05-10 10:25:00,81.46,81.57,81.46,81.56,59669.0,72.0159,72.1131,72.0159,72.1043,59669.0
2018-05-10 10:30:00,81.56,81.58,81.51,81.57,93163.0,72.1043,72.122,72.0601,72.1131,93163.0
2018-05-10 10:35:00,81.56,81.62,81.55,81.56,80302.0,72.1043,72.1574,72.0955,72.1043,80302.0
2018-05-10 10:40:00,81.56,81.66,81.55,81.62,97987.0,72.1043,72.1927,72.0955,72.1574,97987.0
2018-05-10 10:45:00,81.62,81.67,81.62,81.66,114446.0,72.1574,72.2016,72.1574,72.1927,114446.0
2018-05-10 10:50:00,81.66,81.66,81.59,81.63,84623.0,72.1927,72.1927,72.1308,72.1662,84623.0
2018-05-10 10:55:00,81.63,81.66,81.58,81.6,76822.0,72.1662,72.1927,72.122,72.1397,76822.0
2018-05-10 11:00:00,81.59,81.65,81.57,81.62,40057.0,72.1308,72.1839,72.1131,72.1574,40057.0
2018-05-10 11:05:00,81.62,81.63,81.56,81.61,39468.0,72.1574,72.1662,72.1043,72.1485,39468.0
2018-05-10 11:10:00,81.6,81.65,81.6,81.64,61384.0,72.1397,72.1839,72.1397,72.175,61384.0
2018-05-10 11:15:00,81.63,81.7,81.63,81.69,45721.0,72.1662,72.2281,72.1662,72.2192,45721.0
2018-05-10 11:20:00,81.68,81.76,81.67,81.76,61205.0,72.2104,72.2811,72.2016,72.2811,61205.0
2018-05-10 11:25:00,81.75,81.77,81.74,81.76,37659.0,72.2723,72.29,72.2634,72.2811,37659.0
2018-05-10 11:30:00,81.77,81.79,81.72,81.73,26008.0,72.29,72.3076,72.2458,72.2546,26008.0
2018-05-10 11:35:00,81.72,81.74,81.71,81.73,29953.0,72.2458,72.2634,72.2369,72.2546,29953.0
2018-05-10 11:40:00,81.74,81.82,81.73,81.81,60324.0,72.2634,72.3342,72.2546,72.3253,60324.0
2018-05-10 11:45:00,81.81,81.85,81.78,81.81,43411.0,72.3253,72.3607,72.2988,72.3253,43411.0
2018-05-10 11:50:00,81.82,81.83,81.79,81.81,34495.0,72.3342,72.343,72.3076,72.3253,34495.0
2018-05-10 11:55:00,81.81,81.83,81.8,81.81,31104.0,72.3253,72.343,72.3165,72.3253,31104.0
2018-05-10 12:00:00,81.81,81.84,81.8,81.81,16604.0,72.3253,72.3518,72.3165,72.3253,16604.0
2018-05-10 12:05:00,81.8,81.92,81.79,81.91,37678.0,72.3165,72.4226,72.3076,72.4137,37678.0
2018-05-10 12:10:00,81.91,81.98,81.88,81.97,92575.0,72.4137,72.4756,72.3872,72.4668,92575.0
2018-05-10 12:15:00,81.96,81.99,81.94,81.98,51392.0,72.4579,72.4845,72.4403,72.4756,51392.0
2018-05-10 12:20:00,81.98,82.02,81.94,82.0,73097.0,72.4756,72.511,72.4403,72.4933,73097.0
2018-05-10 12:25:00,82.0,82.11,82.0,82.1,70584.0,72.4933,72.5905,72.4933,72.5817,70584.0
2018-05-10 12:30:00,82.11,82.11,82.02,82.06,47563.0,72.5905,72.5905,72.511,72.5463,47563.0
2018-05-10 12:35:00,82.05,82.13,82.04,82.11,67986.0,72.5375,72.6082,72.5287,72.5905,67986.0
2018-05-10 12:40:00,82.11,82.11,82.04,82.05,89186.0,72.5905,72.5905,72.5287,72.5375,89186.0
2018-05-10 12:45:00,82.04,82.07,82.03,82.03,60401.0,72.5287,72.5552,72.5198,72.5198,60401.0
2018-05-10 12:50:00,82.03,82.04,81.96,81.97,42203.0,72.5198,72.5287,72.4579,72.4668,42203.0
2018-05-10 12:55:00,81.97,82.02,81.97,82.0,50778.0,72.4668,72.511,72.4668,72.4933,50778.0
2018-05-10 13:00:00,82.0,82.11,81.99,82.09,37476.0,72.4933,72.5905,72.4845,72.5729,37476.0
2018-05-10 13:05:00,82.1,82.15,82.1,82.14,33903.0,72.5817,72.6259,72.5817,72.6171,33903.0
2018-05-10 13:10:00,82.14,82.17,82.09,82.09,42103.0,72.6171,72.6436,72.5729,72.5729,42103.0
2018-05-10 13:15:00,82.1,82.12,82.05,82.08,24967.0,72.5817,72.5994,72.5375,72.564,24967.0
2018-05-10 13:20:00,82.08,82.13,82.07,82.09,58031.0,72.564,72.6082,72.5552,72.5729,58031.0
2018-05-10 13:25:00,82.09,82.1,81.98,82.0,46118.0,72.5729,72.5817,72.4756,72.4933,46118.0
2018-05-10 13:30:00,82.0,82.02,81.95,81.99,61983.0,72.4933,72.511,72.4491,72.4845,61983.0
2018-05-10 13:35:00,81.99,82.0,81.93,81.94,48583.0,72.4845,72.4933,72.4314,72.4403,48583.0
2018-05-10 13:40:00,81.94,81.95,81.88,81.92,70778.0,72.4403,72.4491,72.3872,72.4226,70778.0
2018-05-10 13:45:00,81.92,81.92,81.86,81.89,46848.0,72.4226,72.4226,72.3695,72.396,46848.0
2018-05-10 13:50:00,81.89,81.93,81.88,81.88,22922.0,72.396,72.4314,72.3872,72.3872,22922.0
2018-05-10 13:55:00,81.88,81.91,81.86,81.88,157738.0,72.3872,72.4137,72.3695,72.3872,157738.0
2018-05-10 14:00:00,81.89,81.89,81.76,81.78,387150.0,72.396,72.396,72.2811,72.2988,387150.0
2018-05-10 14:05:00,81.78,81.86,81.77,81.86,176035.0,72.2988,72.3695,72.29,72.3695,176035.0
2018-05-10 14:10:00,81.85,81.89,81.85,81.86,95880.0,72.3607,72.396,72.3607,72.3695,95880.0
2018-05-10 14:15:00,81.85,81.86,81.79,81.8,97544.0,72.3607,72.3695,72.3076,72.3165,97544.0
2018-05-10 14:20:00,81.8,81.82,81.72,81.77,102653.0,72.3165,72.3342,72.2458,72.29,102653.0
2018-05-10 14:25:00,81.77,81.8,81.73,81.79,74966.0,72.29,72.3165,72.2546,72.3076,74966.0
2018-05-10 14:30:00,81.79,81.83,81.71,81.72,24146.0,72.3076,72.343,72.2369,72.2458,24146.0
2018-05-10 14:35:00,81.72,81.72,81.57,81.61,91635.0,72.2458,72.2458,72.1131,72.1485,91635.0
2018-05-10 14:40:00,81.6,81.7,81.53,81.68,154905.0,72.1397,72.2281,72.0778,72.2104,154905.0
2018-05-10 14:45:00,81.69,81.8,81.68,81.8,41010.0,72.2192,72.3165,72.2104,72.3165,41010.0
2018-05-10 14:50:00,81.79,81.84,81.75,81.77,71536.0,72.3076,72.3518,72.2723,72.29,71536.0
2018-05-10 14:55:00,81.77,81.79,81.73,81.78,70681.0,72.29,72.3076,72.2546,72.2988,70681.0
2018-05-10 15:00:00,81.78,81.87,81.73,81.74,128037.0,72.2988,72.3784,72.2546,72.2634,128037.0
2018-05-10 15:05:00,81.74,81.8,81.7,81.76,58415.0,72.2634,72.3165,72.2281,72.2811,58415.0
2018-05-10 15:10:00,81.76,81.82,81.71,81.78,99098.0,72.2811,72.3342,72.2369,72.2988,99098.0
2018-05-10 15:15:00,81.78,81.83,81.7,81.74,100718.0,72.2988,72.343,72.2281,72.2634,100718.0
2018-05-10 15:20:00,81.74,81.77,81.7,81.72,69119.0,72.2634,72.29,72.2281,72.2458,69119.0
2018-05-10 15:25:00,81.72,81.76,81.7,81.76,91138.0,72.2458,72.2811,72.2281,72.2811,91138.0
2018-05-10 15:30:00,81.76,81.76,81.66,81.7,60225.0,72.2811,72.2811,72.1927,72.2281,60225.0
2018-05-10 15:35:00,81.7,81.75,81.69,81.73,67150.0,72.2281,72.2723,72.2192,72.2546,67150.0
2018-05-10 15:40:00,81.73,81.8,81.71,81.78,100044.0,72.2546,72.3165,72.2369,72.2988,100044.0
2018-05-10 15:45:00,81.77,81.84,81.76,81.84,152955.0,72.29,72.3518,72.2811,72.3518,152955.0
2018-05-10 15:50:00,81.83,81.92,81.78,81.78,249951.0,72.343,72.4226,72.2988,72.2988,249951.0
2018-05-10 15:55:00,81.79,81.86,81.75,81.82,588992.0,72.3076,72.3695,72.2723,72.3342,588992.0
2018-05-11 09:30:00,81.88,82.21,81.85,82.21,211190.0,72.3872,72.6789,72.3607,72.6789,211190.0
2018-05-11 09:35:00,82.2,82.45,82.2,82.44,65837.0,72.6701,72.8911,72.6701,72.8823,65837.0
2018-05-11 09:40:00,82.44,82.6,82.43,82.57,147972.0,72.8823,73.0237,72.8734,72.9972,147972.0
2018-05-11 09:45:00,82.58,82.67,82.53,82.58,117794.0,73.0061,73.0856,72.9619,73.0061,117794.0
2018-05-11 09:50:00,82.56,82.56,82.41,82.49,59502.0,72.9884,72.9884,72.8558,72.9265,59502.0
2018-05-11 09:55:00,82.51,82.58,82.47,82.57,46077.0,72.9442,73.0061,72.9088,72.9972,46077.0
2018-05-11 10:00:00,82.57,82.59,82.45,82.5,80162.0,72.9972,73.0149,72.8911,72.9353,80162.0
2018-05-11 10:05:00,82.51,82.53,82.41,82.49,63059.0,72.9442,72.9619,72.8558,72.9265,63059.0
2018-05-11 10:10:00,82.5,82.56,82.44,82.45,45892.0,72.9353,72.9884,72.8823,72.8911,45892.0
2018-05-11 10:15:00,82.46,82.48,82.4,82.45,129281.0,72.9,72.9176,72.8469,72.8911,129281.0
2018-05-11 10:20:00,82.43,82.51,82.41,82.42,52207.0,72.8734,72.9442,72.8558,72.8646,52207.0
2018-05-11 10:25:00,82.42,82.47,82.41,82.43,46225.0,72.8646,72.9088,72.8558,72.8734,46225.0
2018-05-11 10:30:00,82.43,82.43,82.31,82.35,89564.0,72.8734,72.8734,72.7674,72.8027,89564.0
2018-05-11 10:35:00,82.35,82.44,82.35,82.38,34646.0,72.8027,72.8823,72.8027,72.8292,34646.0
2018-05-11 10:40:00,82.38,82.43,82.36,82.41,36374.0,72.8292,72.8734,72.8116,72.8558,36374.0
2018-05-11 10:45:00,82.42,82.47,82.37,82.38,39397.0,72.8646,72.9088,72.8204,72.8292,39397.0
2018-05-11 10:50:00,82.37,82.41,82.34,82.4,42156.0,72.8204,72.8558,72.7939,72.8469,42156.0
2018-05-11 10:55:00,82.39,82.43,82.36,82.42,26122.0,72.8381,72.8734,72.8116,72.8646,26122.0
2018-05-11 11:00:00,82.43,82.43,82.39,82.41,23601.0,72.8734,72.8734,72.8381,72.8558,23601.0
2018-05-11 11:05:00,82.41,82.42,82.33,82.33,234763.0,72.8558,72.8646,72.785,72.785,234763.0
2018-05-11 11:10:00,82.33,82.35,82.3,82.35,22775.0,72.785,72.8027,72.7585,72.8027,22775.0
2018-05-11 11:15:00,82.35,82.37,82.29,82.31,19962.0,72.8027,72.8204,72.7497,72.7674,19962.0
2018-05-11 11:20:00,82.31,82.36,82.3,82.32,36937.0,72.7674,72.8116,72.7585,72.7762,36937.0
2018-05-11 11:25:00,82.32,82.35,82.3,82.3,18031.0,72.7762,72.8027,72.7585,72.7585,18031.0
2018-05-11 11:30:00,82.3,82.33,82.22,82.24,29828.0,72.7585,72.785,72.6878,72.7055,29828.0
2018-05-11 11:35:00,82.24,82.29,82.24,82.28,21682.0,72.7055,72.7497,72.7055,72.7408,21682.0
2018-05-11 11:40:00,82.27,82.31,82.27,82.28,22159.0,72.732,72.7674,72.732,72.7408,22159.0
2018-05-11 11:45:00,82.27,82.29,82.2,82.25,18827.0,72.732,72.7497,72.6701,72.7143,18827.0
2018-05-11 11:50:00,82.26,82.3,82.25,82.3,18147.0,72.7232,72.7585,72.7143,72.7585,18147.0
2018-05-11 11:55:00,82.29,82.3,82.25,82.29,66013.0,72.7497,72.7585,72.7143,72.7497,66013.0
2018-05-11 12:00:00,82.3,82.32,82.26,82.31,19693.0,72.7585,72.7762,72.7232,72.7674,19693.0
2018-05-11 12:05:00,82.3,82.36,82.3,82.33,18742.0,72.7585,72.8116,72.7585,72.785,18742.0
2018-05-11 12:10:00,82.32,82.32,82.23,82.24,71315.0,72.7762,72.7762,72.6966,72.7055,71315.0
2018-05-11 12:15:00,82.24,82.28,82.22,82.25,91931.0,72.7055,72.7408,72.6878,72.7143,91931.0
2018-05-11 12:20:00,82.24,82.25,82.17,82.22,22786.0,72.7055,72.7143,72.6436,72.6878,22786.0
2018-05-11 12:25:00,82.21,82.22,82.12,82.16,60481.0,72.6789,72.6878,72.5994,72.6347,60481.0
2018-05-11 12:30:00,82.15,82.2,82.1,82.19,74926.0,72.6259,72.6701,72.5817,72.6613,74926.0
2018-05-11 12:35:00,82.19,82.2,82.14,82.19,17054.0,72.6613,72.6701,72.6171,72.6613,17054.0
2018-05-11 12:40:00,82.19,82.2,82.14,82.15,19712.0,72.6613,72.6701,72.6171,72.6259,19712.0
2018-05-11 12:45:00,82.16,82.19,82.14,82.18,53538.0,72.6347,72.6613,72.6171,72.6524,53538.0
2018-05-11 12:50:00,82.18,82.22,82.17,82.2,31167.0,72.6524,72.6878,72.6436,72.6701,31167.0
2018-05-11 12:55:00,82.19,82.27,82.18,82.23,65376.0,72.6613,72.732,72.6524,72.6966,65376.0
2018-05-11 13:00:00,82.23,82.27,82.21,82.23,28285.0,72.6966,72.732,72.6789,72.6966,28285.0
2018-05-11 13:05:00,82.23,82.28,82.22,82.28,90103.0,72.6966,72.7408,72.6878,72.7408,90103.0
2018-05-11 13:10:00,82.28,82.29,82.23,82.25,35782.0,72.7408,72.7497,72.6966,72.7143,35782.0
2018-05-11 13:15:00,82.25,82.32,82.21,82.23,95035.0,72.7143,72.7762,72.6789,72.6966,95035.0
2018-05-11 13:20:00,82.24,82.29,82.23,82.23,35197.0,72.7055,72.7497,72.6966,72.6966,35197.0
2018-05-11 13:25:00,82.23,82.27,82.22,82.26,50003.0,72.6966,72.732,72.6878,72.7232,50003.0
2018-05-11 13:30:00,82.26,82.26,82.19,82.23,32738.0,72.7232,72.7232,72.6613,72.6966,32738.0
2018-05-11 13:35:00,82.23,82.23,82.16,82.16,77008.0,72.6966,72.6966,72.6347,72.6347,77008.0
2018-05-11 13:40:00,82.16,82.18,82.1,82.12,77101.0,72.6347,72.6524,72.5817,72.5994,77101.0
2018-05-11 13:45:00,82.11,82.18,82.11,82.18,90678.0,72.5905,72.6524,72.5905,72.6524,90678.0
2018-05-11 13:50:00,82.19,82.25,82.17,82.23,36503.0,72.6613,72.7143,72.6436,72.6966,36503.0
2018-05-11 13:55:00,82.23,82.25,82.21,82.24,36797.0,72.6966,72.7143,72.6789,72.7055,36797.0
2018-05-11 14:00:00,82.24,82.25,82.11,82.15,113209.0,72.7055,72.7143,72.5905,72.6259,113209.0
2018-05-11 14:05:00,82.15,82.17,81.96,81.97,78642.0,72.6259,72.6436,72.4579,72.4668,78642.0
2018-05-11 14:10:00,81.96,82.02,81.73,81.81,556712.0,72.4579,72.511,72.2546,72.3253,556712.0
2018-05-11 14:15:00,81.8,82.23,81.78,82.2,524746.0,72.3165,72.6966,72.2988,72.6701,524746.0
2018-05-11 14:20:00,82.17,82.61,82.15,82.61,779310.0,72.6436,73.0326,72.6259,73.0326,779310.0
2018-05-11 14:25:00,82.61,82.7,82.52,82.67,537643.0,73.0326,73.1121,72.953,73.0856,537643.0
2018-05-11 14:30:00,82.67,82.73,82.63,82.67,231535.0,73.0856,73.1387,73.0503,73.0856,231535.0
2018-05-11 14:35:00,82.67,82.81,82.65,82.81,339363.0,73.0856,73.2094,73.0679,73.2094,339363.0
2018-05-11 14:40:00,82.81,82.82,82.67,82.68,382290.0,73.2094,73.2182,73.0856,73.0945,382290.0
2018-05-11 14:45:00,82.67,82.77,82.65,82.74,121664.0,73.0856,73.174,73.0679,73.1475,121664.0
2018-05-11 14:50:00,82.74,82.79,82.66,82.74,155703.0,73.1475,73.1917,73.0768,73.1475,155703.0
2018-05-11 14:55:00,82.73,82.92,82.71,82.9,98198.0,73.1387,73.3066,73.121,73.289,98198.0
2018-05-11 15:00:00,82.9,82.97,82.89,82.93,145300.0,73.289,73.3508,73.2801,73.3155,145300.0
2018-05-11 15:05:00,82.94,83.07,82.92,83.04,178620.0,73.3243,73.4392,73.3066,73.4127,178620.0
2018-05-11 15:10:00,83.05,83.15,83.02,83.14,105749.0,73.4216,73.51,73.395,73.5011,105749.0
2018-05-11 15:15:00,83.14,83.15,83.04,83.12,123070.0,73.5011,73.51,73.4127,73.4834,123070.0
2018-05-11 15:20:00,83.11,83.13,83.04,83.13,41288.0,73.4746,73.4923,73.4127,73.4923,41288.0
2018-05-11 15:25:00,83.13,83.18,83.12,83.17,67199.0,73.4923,73.5365,73.4834,73.5277,67199.0
2018-05-11 15:30:00,83.16,83.19,83.11,83.14,115946.0,73.5188,73.5453,73.4746,73.5011,115946.0
2018-05-11 15:35:00,83.13,83.18,83.12,83.18,67051.0,73.4923,73.5365,73.4834,73.5365,67051.0
2018-05-11 15:40:00,83.17,83.19,83.14,83.15,151531.0,73.5277,73.5453,73.5011,73.51,151531.0
2018-05-11 15:45:00,83.15,83.16,83.02,83.02,231532.0,73.51,73.5188,73.395,73.395,231532.0
2018-05-11 15:50:00,83.02,83.04,82.93,82.95,311656.0,73.395,73.4127,73.3155,73.3332,311656.0
2018-05-11 15:55:00,82.94,83.08,82.94,83.04,638814.0,73.3243,73.4481,73.3243,73.4127,638814.0
2018-05-14 09:30:00,83.33,83.33,83.01,83.33,192024.0,73.6691,73.6691,73.3862,73.6691,192024.0
2018-05-14 09:35:00,83.33,83.36,83.19,83.2,159875.0,73.6691,73.6956,73.5453,73.5542,159875.0
2018-05-14 09:40:00,83.21,83.37,83.19,83.35,90990.0,73.563,73.7045,73.5453,73.6868,90990.0
2018-05-14 09:45:00,83.34,83.42,83.31,83.42,58278.0,73.6779,73.7487,73.6514,73.7487,58278.0
2018-05-14 09:50:00,83.42,83.59,83.39,83.59,55919.0,73.7487,73.899,73.7221,73.899,55919.0
2018-05-14 09:55:00,83.59,83.68,83.59,83.6,71648.0,73.899,73.9785,73.899,73.9078,71648.0
2018-05-14 10:00:00,83.59,83.6,83.49,83.5,50512.0,73.899,73.9078,73.8106,73.8194,50512.0
2018-05-14 10:05:00,83.5,83.56,83.46,83.56,40630.0,73.8194,73.8724,73.784,73.8724,40630.0
2018-05-14 10:10:00,83.56,83.62,83.51,83.6,85879.0,73.8724,73.9255,73.8282,73.9078,85879.0
2018-05-14 10:15:00,83.6,83.71,83.6,83.66,60382.0,73.9078,74.005,73.9078,73.9608,60382.0
2018-05-14 10:20:00,83.66,83.8,83.64,83.8,128407.0,73.9608,74.0846,73.9432,74.0846,128407.0
2018-05-14 10:25:00,83.79,83.88,83.74,83.88,134250.0,74.0758,74.1553,74.0316,74.1553,134250.0
2018-05-14 10:30:00,83.88,83.89,83.82,83.86,84352.0,74.1553,74.1642,74.1023,74.1377,84352.0
2018-05-14 10:35:00,83.86,83.9,83.84,83.87,124478.0,74.1377,74.173,74.12,74.1465,124478.0
2018-05-14 10:40:00,83.87,83.93,83.84,83.85,27015.0,74.1465,74.1995,74.12,74.1288,27015.0
2018-05-14 10:45:00,83.85,83.86,83.8,83.81,56726.0,74.1288,74.1377,74.0846,74.0935,56726.0
2018-05-14 10:50:00,83.81,83.82,83.75,83.77,90544.0,74.0935,74.1023,74.0404,74.0581,90544.0
2018-05-14 10:55:00,83.77,83.79,83.75,83.76,80909.0,74.0581,74.0758,74.0404,74.0492,80909.0
2018-05-14 11:00:00,83.75,83.84,83.72,83.84,37841.0,74.0404,74.12,74.0139,74.12,37841.0
2018-05-14 11:05:00,83.83,83.84,83.78,83.79,65522.0,74.1111,74.12,74.0669,74.0758,65522.0
2018-05-14 11:10:00,83.79,83.84,83.7,83.71,71172.0,74.0758,74.12,73.9962,74.005,71172.0
2018-05-14 11:15:00,83.7,83.76,83.7,83.73,34713.0,73.9962,74.0492,73.9962,74.0227,34713.0
2018-05-14 11:20:00,83.73,83.8,83.64,83.65,42321.0,74.0227,74.0846,73.9432,73.952,42321.0
2018-05-14 11:25:00,83.65,83.67,83.55,83.56,32198.0,73.952,73.9697,73.8636,73.8724,32198.0
2018-05-14 11:30:00,83.57,83.62,83.57,83.59,35576.0,73.8813,73.9255,73.8813,73.899,35576.0
2018-05-14 11:35:00,83.59,83.63,83.57,83.57,23573.0,73.899,73.9343,73.8813,73.8813,23573.0
2018-05-14 11:40:00,83.58,83.59,83.52,83.58,51582.0,73.8901,73.899,73.8371,73.8901,51582.0
2018-05-14 11:45:00,83.56,83.58,83.49,83.54,42717.0,73.8724,73.8901,73.8106,73.8548,42717.0
2018-05-14 11:50:00,83.53,83.6,83.5,83.6,68621.0,73.8459,73.9078,73.8194,73.9078,68621.0
2018-05-14 11:55:00,83.61,83.64,83.6,83.64,38435.0,73.9166,73.9432,73.9078,73.9432,38435.0
2018-05-14 12:00:00,83.64,83.75,83.59,83.62,145169.0,73.9432,74.0404,73.899,73.9255,145169.0
2018-05-14 12:05:00,83.62,83.7,83.56,83.66,77271.0,73.9255,73.9962,73.8724,73.9608,77271.0
2018-05-14 12:10:00,83.66,83.68,83.62,83.67,63285.0,73.9608,73.9785,73.9255,73.9697,63285.0
2018-05-14 12:15:00,83.67,83.71,83.63,83.66,78683.0,73.9697,74.005,73.9343,73.9608,78683.0
2018-05-14 12:20:00,83.66,83.66,83.6,83.65,92223.0,73.9608,73.9608,73.9078,73.952,92223.0
2018-05-14 12:25:00,83.65,83.65,83.6,83.61,54711.0,73.952,73.952,73.9078,73.9166,54711.0
2018-05-14 12:30:00,83.61,83.68,83.6,83.6,35882.0,73.9166,73.9785,73.9078,73.9078,35882.0
2018-05-14 12:35:00,83.59,83.65,83.59,83.59,28422.0,73.899,73.952,73.899,73.899,28422.0
2018-05-14 12:40:00,83.59,83.62,83.53,83.58,31724.0,73.899,73.9255,73.8459,73.8901,31724.0
2018-05-14 12:45:00,83.57,83.62,83.56,83.57,29455.0,73.8813,73.9255,73.8724,73.8813,29455.0
2018-05-14 12:50:00,83.58,83.6,83.52,83.53,19119.0,73.8901,73.9078,73.8371,73.8459,19119.0
2018-05-14 12:55:00,83.53,83.53,83.43,83.44,143168.0,73.8459,73.8459,73.7575,73.7663,143168.0
2018-05-14 13:00:00,83.44,83.48,83.41,83.46,447660.0,73.7663,73.8017,73.7398,73.784,447660.0
2018-05-14 13:05:00,83.46,83.5,83.45,83.46,48370.0,73.784,73.8194,73.7752,73.784,48370.0
2018-05-14 13:10:00,83.47,83.47,83.41,83.47,124001.0,73.7929,73.7929,73.7398,73.7929,124001.0
2018-05-14 13:15:00,83.47,83.5,83.37,83.38,77025.0,73.7929,73.8194,73.7045,73.7133,77025.0
2018-05-14 13:20:00,83.39,83.47,83.36,83.47,76064.0,73.7221,73.7929,73.6956,73.7929,76064.0
2018-05-14 13:25:00,83.46,83.48,83.41,83.43,38638.0,73.784,73.8017,73.7398,73.7575,38638.0
2018-05-14 13:30:00,83.43,83.47,83.33,83.47,81172.0,73.7575,73.7929,73.6691,73.7929,81172.0
2018-05-14 13:35:00,83.47,83.53,83.45,83.53,27236.0,73.7929,73.8459,73.7752,73.8459,27236.0
2018-05-14 13:40:00,83.53,83.53,83.45,83.5,28213.0,73.8459,73.8459,73.7752,73.8194,28213.0
2018-05-14 13:45:00,83.49,83.51,83.44,83.48,45150.0,73.8106,73.8282,73.7663,73.8017,45150.0
2018-05-14 13:50:00,83.48,83.5,83.46,83.47,32236.0,73.8017,73.8194,73.784,73.7929,32236.0
2018-05-14 13:55:00,83.47,83.5,83.44,83.47,37036.0,73.7929,73.8194,73.7663,73.7929,37036.0
2018-05-14 14:00:00,83.47,83.5,83.39,83.43,33705.0,73.7929,73.8194,73.7221,73.7575,33705.0
2018-05-14 14:05:00,83.43,83.44,83.33,83.35,105672.0,73.7575,73.7663,73.6691,73.6868,105672.0
2018-05-14 14:10:00,83.34,83.42,83.34,83.37,41031.0,73.6779,73.7487,73.6779,73.7045,41031.0
2018-05-14 14:15:00,83.37,83.39,83.32,83.36,41732.0,73.7045,73.7221,73.6603,73.6956,41732.0
2018-05-14 14:20:00,83.36,83.38,83.31,83.33,86290.0,73.6956,73.7133,73.6514,73.6691,86290.0
2018-05-14 14:25:00,83.34,83.36,83.32,83.33,47512.0,73.6779,73.6956,73.6603,73.6691,47512.0
2018-05-14 14:30:00,83.34,83.38,83.32,83.35,71413.0,73.6779,73.7133,73.6603,73.6868,71413.0
2018-05-14 14:35:00,83.35,83.42,83.35,83.4,195119.0,73.6868,73.7487,73.6868,73.731,195119.0
2018-05-14 14:40:00,83.39,83.4,83.32,83.38,83993.0,73.7221,73.731,73.6603,73.7133,83993.0
2018-05-14 14:45:00,83.38,83.44,83.36,83.38,118839.0,73.7133,73.7663,73.6956,73.7133,118839.0
2018-05-14 14:50:00,83.38,83.49,83.35,83.49,69078.0,73.7133,73.8106,73.6868,73.8106,69078.0
2018-05-14 14:55:00,83.49,83.51,83.48,83.5,44158.0,73.8106,73.8282,73.8017,73.8194,44158.0
2018-05-14 15:00:00,83.5,83.53,83.46,83.5,201913.0,73.8194,73.8459,73.784,73.8194,201913.0
2018-05-14 15:05:00,83.5,83.5,83.45,83.5,131321.0,73.8194,73.8194,73.7752,73.8194,131321.0
2018-05-14 15:10:00,83.49,83.59,83.49,83.54,71792.0,73.8106,73.899,73.8106,73.8548,71792.0
2018-05-14 15:15:00,83.54,83.54,83.46,83.48,103770.0,73.8548,73.8548,73.784,73.8017,103770.0
2018-05-14 15:20:00,83.48,83.55,83.46,83.53,59834.0,73.8017,73.8636,73.784,73.8459,59834.0
2018-05-14 15:25:00,83.53,83.58,83.51,83.53,60913.0,73.8459,73.8901,73.8282,73.8459,60913.0
2018-05-14 15:30:00,83.54,83.56,83.47,83.48,60036.0,73.8548,73.8724,73.7929,73.8017,60036.0
2018-05-14 15:35:00,83.48,83.51,83.46,83.48,106092.0,73.8017,73.8282,73.784,73.8017,106092.0
2018-05-14 15:40:00,83.47,83.53,83.47,83.48,137930.0,73.7929,73.8459,73.7929,73.8017,137930.0
2018-05-14 15:45:00,83.47,83.47,83.39,83.41,150302.0,73.7929,73.7929,73.7221,73.7398,150302.0
2018-05-14 15:50:00,83.4,83.5,83.39,83.45,237189.0,73.731,73.8194,73.7221,73.7752,237189.0
2018-05-14 15:55:00,83.45,83.59,83.45,83.59,729144.0,73.7752,73.899,73.7752,73.899,729144.0
2018-05-15 09:30:00,83.03,83.13,82.68,82.96,143538.0,73.4039,73.4923,73.0945,73.342,143538.0
2018-05-15 09:35:00,82.96,83.03,82.81,82.88,100169.0,73.342,73.4039,73.2094,73.2713,100169.0
2018-05-15 09:40:00,82.87,82.98,82.83,82.92,168409.0,73.2624,73.3597,73.2271,73.3066,168409.0
2018-05-15 09:45:00,82.92,82.93,82.79,82.84,277261.0,73.3066,73.3155,73.1917,73.2359,277261.0
2018-05-15 09:50:00,82.84,82.9,82.7,82.7,188495.0,73.2359,73.289,73.1121,73.1121,188495.0
2018-05-15 09:55:00,82.7,82.72,82.59,82.65,134767.0,73.1121,73.1298,73.0149,73.0679,134767.0
2018-05-15 10:00:00,82.66,82.81,82.64,82.77,108147.0,73.0768,73.2094,73.0591,73.174,108147.0
2018-05-15 10:05:00,82.77,82.85,82.76,82.77,85169.0,73.174,73.2448,73.1652,73.174,85169.0
2018-05-15 10:10:00,82.78,82.84,82.78,82.79,81291.0,73.1829,73.2359,73.1829,73.1917,81291.0
2018-05-15 10:15:00,82.78,82.79,82.68,82.79,60408.0,73.1829,73.1917,73.0945,73.1917,60408.0
2018-05-15 10:20:00,82.79,82.86,82.75,82.83,101179.0,73.1917,73.2536,73.1563,73.2271,101179.0
2018-05-15 10:25:00,82.82,82.86,82.79,82.79,62210.0,73.2182,73.2536,73.1917,73.1917,62210.0
2018-05-15 10:30:00,82.78,82.9,82.77,82.9,75097.0,73.1829,73.289,73.174,73.289,75097.0
2018-05-15 10:35:00,82.9,83.01,82.9,82.94,258977.0,73.289,73.3862,73.289,73.3243,258977.0
2018-05-15 10:40:00,82.93,82.96,82.8,82.81,112900.0,73.3155,73.342,73.2005,73.2094,112900.0
2018-05-15 10:45:00,82.81,82.82,82.73,82.78,91997.0,73.2094,73.2182,73.1387,73.1829,91997.0
2018-05-15 10:50:00,82.77,82.81,82.76,82.76,51588.0,73.174,73.2094,73.1652,73.1652,51588.0
2018-05-15 10:55:00,82.76,82.79,82.64,82.72,170545.0,73.1652,73.1917,73.0591,73.1298,170545.0
2018-05-15 11:00:00,82.72,82.81,82.65,82.66,43218.0,73.1298,73.2094,73.0679,73.0768,43218.0
2018-05-15 11:05:00,82.66,82.72,82.62,82.67,43863.0,73.0768,73.1298,73.0414,73.0856,43863.0
2018-05-15 11:10:00,82.66,82.66,82.6,82.6,47596.0,73.0768,73.0768,73.0237,73.0237,47596.0
2018-05-15 11:15:00,82.61,82.73,82.61,82.73,52108.0,73.0326,73.1387,73.0326,73.1387,52108.0
2018-05-15 11:20:00,82.73,82.75,82.68,82.75,34531.0,73.1387,73.1563,73.0945,73.1563,34531.0
2018-05-15 11:25:00,82.74,82.75,82.63,82.64,100129.0,73.1475,73.1563,73.0503,73.0591,100129.0
2018-05-15 11:30:00,82.64,82.73,82.61,82.62,78525.0,73.0591,73.1387,73.0326,73.0414,78525.0
2018-05-15 11:35:00,82.61,82.68,82.6,82.65,39592.0,73.0326,73.0945,73.0237,73.0679,39592.0
2018-05-15 11:40:00,82.66,82.69,82.61,82.66,27318.0,73.0768,73.1033,73.0326,73.0768,27318.0
2018-05-15 11:45:00,82.67,82.7,82.63,82.69,23730.0,73.0856,73.1121,73.0503,73.1033,23730.0
2018-05-15 11:50:00,82.69,82.7,82.6,82.61,28106.0,73.1033,73.1121,73.0237,73.0326,28106.0
2018-05-15 11:55:00,82.61,82.65,82.46,82.48,104525.0,73.0326,73.0679,72.9,72.9176,104525.0
2018-05-15 12:00:00,82.48,82.5,82.39,82.42,345953.0,72.9176,72.9353,72.8381,72.8646,345953.0
2018-05-15 12:05:00,82.42,82.42,82.3,82.41,87208.0,72.8646,72.8646,72.7585,72.8558,87208.0
2018-05-15 12:10:00,82.41,82.45,82.35,82.43,135765.0,72.8558,72.8911,72.8027,72.8734,135765.0
2018-05-15 12:15:00,82.44,82.49,82.42,82.45,38489.0,72.8823,72.9265,72.8646,72.8911,38489.0
2018-05-15 12:20:00,82.45,82.48,82.4,82.47,32978.0,72.8911,72.9176,72.8469,72.9088,32978.0
2018-05-15 12:25:00,82.46,82.53,82.46,82.51,39837.0,72.9,72.9619,72.9,72.9442,39837.0
2018-05-15 12:30:00,82.51,82.59,82.49,82.57,59483.0,72.9442,73.0149,72.9265,72.9972,59483.0
2018-05-15 12:35:00,82.57,82.6,82.55,82.59,46581.0,72.9972,73.0237,72.9795,73.0149,46581.0
2018-05-15 12:40:00,82.59,82.62,82.57,82.59,37752.0,73.0149,73.0414,72.9972,73.0149,37752.0
2018-05-15 12:45:00,82.59,82.71,82.59,82.68,77014.0,73.0149,73.121,73.0149,73.0945,77014.0
2018-05-15 12:50:00,82.68,82.69,82.63,82.64,84089.0,73.0945,73.1033,73.0503,73.0591,84089.0
2018-05-15 12:55:00,82.65,82.75,82.63,82.64,343351.0,73.0679,73.1563,73.0503,73.0591,343351.0
2018-05-15 13:00:00,82.63,82.65,82.54,82.56,101444.0,73.0503,73.0679,72.9707,72.9884,101444.0
2018-05-15 13:05:00,82.56,82.56,82.5,82.53,24873.0,72.9884,72.9884,72.9353,72.9619,24873.0
2018-05-15 13:10:00,82.53,82.55,82.51,82.55,32515.0,72.9619,72.9795,72.9442,72.9795,32515.0
2018-05-15 13:15:00,82.55,82.56,82.47,82.51,28201.0,72.9795,72.9884,72.9088,72.9442,28201.0
2018-05-15 13:20:00,82.51,82.55,82.44,82.46,109053.0,72.9442,72.9795,72.8823,72.9,109053.0
2018-05-15 13:25:00,82.45,82.48,82.41,82.43,29878.0,72.8911,72.9176,72.8558,72.8734,29878.0
2018-05-15 13:30:00,82.43,82.47,82.4,82.44,27684.0,72.8734,72.9088,72.8469,72.8823,27684.0
2018-05-15 13:35:00,82.43,82.47,82.4,82.42,44787.0,72.8734,72.9088,72.8469,72.8646,44787.0
2018-05-15 13:40:00,82.41,82.46,82.4,82.43,57462.0,72.8558,72.9,72.8469,72.8734,57462.0
2018-05-15 13:45:00,82.43,82.5,82.43,82.49,44574.0,72.8734,72.9353,72.8734,72.9265,44574.0
2018-05-15 13:50:00,82.5,82.5,82.45,82.47,46670.0,72.9353,72.9353,72.8911,72.9088,46670.0
2018-05-15 13:55:00,82.47,82.47,82.28,82.29,188134.0,72.9088,72.9088,72.7408,72.7497,188134.0
2018-05-15 14:00:00,82.29,82.42,82.28,82.41,63234.0,72.7497,72.8646,72.7408,72.8558,63234.0
2018-05-15 14:05:00,82.41,82.42,82.36,82.39,24869.0,72.8558,72.8646,72.8116,72.8381,24869.0
2018-05-15 14:10:00,82.38,82.45,82.37,82.42,51106.0,72.8292,72.8911,72.8204,72.8646,51106.0
2018-05-15 14:15:00,82.41,82.45,82.36,82.42,61720.0,72.8558,72.8911,72.8116,72.8646,61720.0
2018-05-15 14:20:00,82.42,82.43,82.35,82.36,82197.0,72.8646,72.8734,72.8027,72.8116,82197.0
2018-05-15 14:25:00,82.36,82.46,82.27,82.42,224098.0,72.8116,72.9,72.732,72.8646,224098.0
2018-05-15 14:30:00,82.42,82.58,82.4,82.52,114048.0,72.8646,73.0061,72.8469,72.953,114048.0
2018-05-15 14:35:00,82.53,82.56,82.41,82.44,90673.0,72.9619,72.9884,72.8558,72.8823,90673.0
2018-05-15 14:40:00,82.44,82.46,82.41,82.45,28283.0,72.8823,72.9,72.8558,72.8911,28283.0
2018-05-15 14:45:00,82.46,82.46,82.34,82.36,43126.0,72.9,72.9,72.7939,72.8116,43126.0
2018-05-15 14:50:00,82.37,82.41,82.34,82.39,37052.0,72.8204,72.8558,72.7939,72.8381,37052.0
2018-05-15 14:55:00,82.42,82.43,82.29,82.33,82464.0,72.8646,72.8734,72.7497,72.785,82464.0
2018-05-15 15:00:00,82.34,82.38,82.29,82.34,93899.0,72.7939,72.8292,72.7497,72.7939,93899.0
2018-05-15 15:05:00,82.34,82.36,82.3,82.32,48307.0,72.7939,72.8116,72.7585,72.7762,48307.0
2018-05-15 15:10:00,82.31,82.33,82.25,82.27,115120.0,72.7674,72.785,72.7143,72.732,115120.0
2018-05-15 15:15:00,82.27,82.33,82.26,82.3,236265.0,72.732,72.785,72.7232,72.7585,236265.0
2018-05-15 15:20:00,82.31,82.34,82.25,82.25,88194.0,72.7674,72.7939,72.7143,72.7143,88194.0
2018-05-15 15:25:00,82.26,82.31,82.23,82.28,157368.0,72.7232,72.7674,72.6966,72.7408,157368.0
2018-05-15 15:30:00,82.27,82.36,82.24,82.33,297528.0,72.732,72.8116,72.7055,72.785,297528.0
2018-05-15 15:35:00,82.33,82.37,82.32,82.35,93090.0,72.785,72.8204,72.7762,72.8027,93090.0
2018-05-15 15:40:00,82.35,82.36,82.29,82.35,160898.0,72.8027,72.8116,72.7497,72.8027,160898.0
2018-05-15 15:45:00,82.35,82.35,82.27,82.28,251131.0,72.8027,72.8027,72.732,72.7408,251131.0
2018-05-15 15:50:00,82.28,82.45,82.28,82.39,235128.0,72.7408,72.8911,72.7408,72.8381,235128.0
2018-05-15 15:55:00,82.39,82.53,82.35,82.5,597876.0,72.8381,72.9619,72.8027,72.9353,597876.0
2018-05-16 09:30:00,82.46,82.67,82.45,82.55,191492.0,72.9,73.0856,72.8911,72.9795,191492.0
2018-05-16 09:35:00,82.55,82.69,82.52,82.68,114201.0,72.9795,73.1033,72.953,73.0945,114201.0
2018-05-16 09:40:00,82.69,82.69,82.59,82.63,101273.0,73.1033,73.1033,73.0149,73.0503,101273.0
2018-05-16 09:45:00,82.64,82.81,82.63,82.8,50407.0,73.0591,73.2094,73.0503,73.2005,50407.0
2018-05-16 09:50:00,82.8,82.81,82.75,82.77,58855.0,73.2005,73.2094,73.1563,73.174,58855.0
2018-05-16 09:55:00,82.76,82.77,82.69,82.7,44567.0,73.1652,73.174,73.1033,73.1121,44567.0
2018-05-16 10:00:00,82.7,82.7,82.6,82.63,160391.0,73.1121,73.1121,73.0237,73.0503,160391.0
2018-05-16 10:05:00,82.63,82.65,82.53,82.59,124442.0,73.0503,73.0679,72.9619,73.0149,124442.0
2018-05-16 10:10:00,82.59,82.59,82.45,82.52,358691.0,73.0149,73.0149,72.8911,72.953,358691.0
2018-05-16 10:15:00,82.53,82.65,82.51,82.64,90426.0,72.9619,73.0679,72.9442,73.0591,90426.0
2018-05-16 10:20:00,82.65,82.73,82.58,82.72,160590.0,73.0679,73.1387,73.0061,73.1298,160590.0
2018-05-16 10:25:00,82.71,82.71,82.61,82.64,49494.0,73.121,73.121,73.0326,73.0591,49494.0
2018-05-16 10:30:00,82.64,82.71,82.63,82.71,37899.0,73.0591,73.121,73.0503,73.121,37899.0
2018-05-16 10:35:00,82.7,82.8,82.7,82.77,29724.0,73.1121,73.2005,73.1121,73.174,29724.0
2018-05-16 10:40:00,82.78,82.83,82.75,82.75,70015.0,73.1829,73.2271,73.1563,73.1563,70015.0
2018-05-16 10:45:00,82.76,82.8,82.72,82.78,20725.0,73.1652,73.2005,73.1298,73.1829,20725.0
2018-05-16 10:50:00,82.79,82.81,82.73,82.75,46089.0,73.1917,73.2094,73.1387,73.1563,46089.0
2018-05-16 10:55:00,82.76,82.8,82.71,82.78,58806.0,73.1652,73.2005,73.121,73.1829,58806.0
2018-05-16 11:00:00,82.77,82.78,82.73,82.77,49134.0,73.174,73.1829,73.1387,73.174,49134.0
2018-05-16 11:05:00,82.77,82.83,82.76,82.83,27344.0,73.174,73.2271,73.1652,73.2271,27344.0
2018-05-16 11:10:00,82.84,82.85,82.79,82.83,33726.0,73.2359,73.2448,73.1917,73.2271,33726.0
2018-05-16 11:15:00,82.82,82.88,82.82,82.86,27019.0,73.2182,73.2713,73.2182,73.2536,27019.0
2018-05-16 11:20:00,82.86,82.95,82.84,82.85,64729.0,73.2536,73.3332,73.2359,73.2448,64729.0
2018-05-16 11:25:00,82.84,82.84,82.74,82.79,229708.0,73.2359,73.2359,73.1475,73.1917,229708.0
2018-05-16 11:30:00,82.78,82.81,82.78,82.8,59610.0,73.1829,73.2094,73.1829,73.2005,59610.0
2018-05-16 11:35:00,82.79,82.86,82.77,82.86,41593.0,73.1917,73.2536,73.174,73.2536,41593.0
2018-05-16 11:40:00,82.86,82.86,82.81,82.85,20173.0,73.2536,73.2536,73.2094,73.2448,20173.0
2018-05-16 11:45:00,82.84,82.97,82.84,82.96,48290.0,73.2359,73.3508,73.2359,73.342,48290.0
2018-05-16 11:50:00,82.95,82.98,82.93,82.95,34795.0,73.3332,73.3597,73.3155,73.3332,34795.0
2018-05-16 11:55:00,82.95,82.95,82.86,82.89,67457.0,73.3332,73.3332,73.2536,73.2801,67457.0
2018-05-16 12:00:00,82.9,82.91,82.87,82.91,52252.0,73.289,73.2978,73.2624,73.2978,52252.0
2018-05-16 12:05:00,82.91,83.05,82.9,83.01,69409.0,73.2978,73.4216,73.289,73.3862,69409.0
2018-05-16 12:10:00,83.01,83.03,82.99,83.01,24542.0,73.3862,73.4039,73.3685,73.3862,24542.0
2018-05-16 12:15:00,83.02,83.02,82.99,83.0,14491.0,73.395,73.395,73.3685,73.3774,14491.0
2018-05-16 12:20:00,83.0,83.0,82.97,82.98,17464.0,73.3774,73.3774,73.3508,73.3597,17464.0
2018-05-16 12:25:00,82.99,83.02,82.97,83.01,106525.0,73.3685,73.395,73.3508,73.3862,106525.0
2018-05-16 12:30:00,83.01,83.13,83.01,83.13,100915.0,73.3862,73.4923,73.3862,73.4923,100915.0
2018-05-16 12:35:00,83.13,83.15,83.06,83.09,38543.0,73.4923,73.51,73.4304,73.4569,38543.0
2018-05-16 12:40:00,83.09,83.11,83.04,83.06,21585.0,73.4569,73.4746,73.4127,73.4304,21585.0
2018-05-16 12:45:00,83.07,83.07,83.03,83.04,26695.0,73.4392,73.4392,73.4039,73.4127,26695.0
2018-05-16 12:50:00,83.05,83.1,83.04,83.05,18748.0,73.4216,73.4658,73.4127,73.4216,18748.0
2018-05-16 12:55:00,83.05,83.06,83.01,83.04,26701.0,73.4216,73.4304,73.3862,73.4127,26701.0
2018-05-16 13:00:00,83.05,83.12,83.04,83.1,25406.0,73.4216,73.4834,73.4127,73.4658,25406.0
2018-05-16 13:05:00,83.11,83.12,83.03,83.06,28446.0,73.4746,73.4834,73.4039,73.4304,28446.0
2018-05-16 13:10:00,83.07,83.09,83.05,83.06,23821.0,73.4392,73.4569,73.4216,73.4304,23821.0
2018-05-16 13:15:00,83.06,83.08,83.03,83.04,46014.0,73.4304,73.4481,73.4039,73.4127,46014.0
2018-05-16 13:20:00,83.04,83.1,83.03,83.04,56678.0,73.4127,73.4658,73.4039,73.4127,56678.0
2018-05-16 13:25:00,83.03,83.09,83.02,83.05,26588.0,73.4039,73.4569,73.395,73.4216,26588.0
2018-05-16 13:30:00,83.06,83.12,83.05,83.11,38311.0,73.4304,73.4834,73.4216,73.4746,38311.0
2018-05-16 13:35:00,83.11,83.12,83.08,83.1,27197.0,73.4746,73.4834,73.4481,73.4658,27197.0
2018-05-16 13:40:00,83.1,83.15,83.06,83.08,37180.0,73.4658,73.51,73.4304,73.4481,37180.0
2018-05-16 13:45:00,83.07,83.12,83.07,83.1,24468.0,73.4392,73.4834,73.4392,73.4658,24468.0
2018-05-16 13:50:00,83.11,83.12,83.08,83.09,23034.0,73.4746,73.4834,73.4481,73.4569,23034.0
2018-05-16 13:55:00,83.09,83.18,83.09,83.18,48010.0,73.4569,73.5365,73.4569,73.5365,48010.0
2018-05-16 14:00:00,83.18,83.2,83.13,83.2,74609.0,73.5365,73.5542,73.4923,73.5542,74609.0
2018-05-16 14:05:00,83.2,83.22,83.18,83.19,35960.0,73.5542,73.5719,73.5365,73.5453,35960.0
2018-05-16 14:10:00,83.2,83.22,83.16,83.19,28716.0,73.5542,73.5719,73.5188,73.5453,28716.0
2018-05-16 14:15:00,83.19,83.22,83.16,83.2,39907.0,73.5453,73.5719,73.5188,73.5542,39907.0
2018-05-16 14:20:00,83.2,83.2,83.11,83.14,31304.0,73.5542,73.5542,73.4746,73.5011,31304.0
2018-05-16 14:25:00,83.14,83.17,83.12,83.17,42477.0,73.5011,73.5277,73.4834,73.5277,42477.0
2018-05-16 14:30:00,83.16,83.18,83.12,83.15,30927.0,73.5188,73.5365,73.4834,73.51,30927.0
2018-05-16 14:35:00,83.15,83.21,83.15,83.2,35793.0,73.51,73.563,73.51,73.5542,35793.0
2018-05-16 14:40:00,83.2,83.25,83.2,83.22,42779.0,73.5542,73.5984,73.5542,73.5719,42779.0
2018-05-16 14:45:00,83.22,83.25,83.2,83.22,40229.0,73.5719,73.5984,73.5542,73.5719,40229.0
2018-05-16 14:50:00,83.23,83.23,83.17,83.18,32742.0,73.5807,73.5807,73.5277,73.5365,32742.0
2018-05-16 14:55:00,83.18,83.23,83.17,83.19,57699.0,73.5365,73.5807,73.5277,73.5453,57699.0
2018-05-16 15:00:00,83.18,83.18,83.03,83.09,82551.0,73.5365,73.5365,73.4039,73.4569,82551.0
2018-05-16 15:05:00,83.09,83.1,83.03,83.05,66820.0,73.4569,73.4658,73.4039,73.4216,66820.0
2018-05-16 15:10:00,83.04,83.06,82.97,82.99,64873.0,73.4127,73.4304,73.3508,73.3685,64873.0
2018-05-16 15:15:00,82.99,83.03,82.96,83.0,90308.0,73.3685,73.4039,73.342,73.3774,90308.0
2018-05-16 15:20:00,82.99,83.05,82.98,83.02,82314.0,73.3685,73.4216,73.3597,73.395,82314.0
2018-05-16 15:25:00,83.02,83.05,83.01,83.03,53037.0,73.395,73.4216,73.3862,73.4039,53037.0
2018-05-16 15:30:00,83.03,83.04,82.98,83.02,185588.0,73.4039,73.4127,73.3597,73.395,185588.0
2018-05-16 15:35:00,83.02,83.02,82.96,83.02,134866.0,73.395,73.395,73.342,73.395,134866.0
2018-05-16 15:40:00,83.01,83.02,82.94,82.94,193525.0,73.3862,73.395,73.3243,73.3243,193525.0
2018-05-16 15:45:00,82.95,82.95,82.84,82.84,250136.0,73.3332,73.3332,73.2359,73.2359,250136.0
2018-05-16 15:50:00,82.85,82.95,82.84,82.92,347077.0,73.2448,73.3332,73.2359,73.3066,347077.0
2018-05-16 15:55:00,82.92,82.99,82.88,82.98,733138.0,73.3066,73.3685,73.2713,73.3597,733138.0
2018-05-17 09:30:00,82.88,82.93,82.83,82.83,102016.0,73.2713,73.3155,73.2271,73.2271,102016.0
2018-05-17 09:35:00,82.82,82.87,82.61,82.61,142132.0,73.2182,73.2624,73.0326,73.0326,142132.0
2018-05-17 09:40:00,82.61,82.67,82.54,82.58,87684.0,73.0326,73.0856,72.9707,73.0061,87684.0
2018-05-17 09:45:00,82.58,82.64,82.52,82.64,363055.0,73.0061,73.0591,72.953,73.0591,363055.0
2018-05-17 09:50:00,82.63,82.7,82.62,82.66,69484.0,73.0503,73.1121,73.0414,73.0768,69484.0
2018-05-17 09:55:00,82.67,82.76,82.67,82.7,129150.0,73.0856,73.1652,73.0856,73.1121,129150.0
2018-05-17 10:00:00,82.71,82.82,82.71,82.81,80834.0,73.121,73.2182,73.121,73.2094,80834.0
2018-05-17 10:05:00,82.81,82.94,82.8,82.85,52168.0,73.2094,73.3243,73.2005,73.2448,52168.0
2018-05-17 10:10:00,82.84,82.9,82.84,82.88,63874.0,73.2359,73.289,73.2359,73.2713,63874.0
2018-05-17 10:15:00,82.88,82.93,82.85,82.92,120566.0,73.2713,73.3155,73.2448,73.3066,120566.0
2018-05-17 10:20:00,82.91,82.98,82.91,82.97,53260.0,73.2978,73.3597,73.2978,73.3508,53260.0
2018-05-17 10:25:00,82.97,83.0,82.92,82.93,32477.0,73.3508,73.3774,73.3066,73.3155,32477.0
2018-05-17 10:30:00,82.92,82.99,82.89,82.99,50416.0,73.3066,73.3685,73.2801,73.3685,50416.0
2018-05-17 10:35:00,82.98,83.08,82.93,83.03,81777.0,73.3597,73.4481,73.3155,73.4039,81777.0
2018-05-17 10:40:00,83.02,83.05,82.98,83.03,79772.0,73.395,73.4216,73.3597,73.4039,79772.0
2018-05-17 10:45:00,83.04,83.04,83.0,83.04,25534.0,73.4127,73.4127,73.3774,73.4127,25534.0
2018-05-17 10:50:00,83.05,83.11,83.04,83.1,34856.0,73.4216,73.4746,73.4127,73.4658,34856.0
2018-05-17 10:55:00,83.1,83.1,83.06,83.06,61710.0,73.4658,73.4658,73.4304,73.4304,61710.0
2018-05-17 11:00:00,83.07,83.1,83.01,83.03,34784.0,73.4392,73.4658,73.3862,73.4039,34784.0
2018-05-17 11:05:00,83.03,83.04,82.99,83.0,65191.0,73.4039,73.4127,73.3685,73.3774,65191.0
2018-05-17 11:10:00,83.0,83.04,83.0,83.03,39936.0,73.3774,73.4127,73.3774,73.4039,39936.0
2018-05-17 11:15:00,83.03,83.11,83.01,83.09,29563.0,73.4039,73.4746,73.3862,73.4569,29563.0
2018-05-17 11:20:00,83.09,83.12,83.06,83.08,26771.0,73.4569,73.4834,73.4304,73.4481,26771.0
2018-05-17 11:25:00,83.09,83.11,83.06,83.08,29347.0,73.4569,73.4746,73.4304,73.4481,29347.0
2018-05-17 11:30:00,83.09,83.09,83.03,83.06,44317.0,73.4569,73.4569,73.4039,73.4304,44317.0
2018-05-17 11:35:00,83.06,83.07,83.01,83.07,167556.0,73.4304,73.4392,73.3862,73.4392,167556.0
2018-05-17 11:40:00,83.08,83.09,83.06,83.08,59767.0,73.4481,73.4569,73.4304,73.4481,59767.0
2018-05-17 11:45:00,83.07,83.08,82.98,82.98,46927.0,73.4392,73.4481,73.3597,73.3597,46927.0
2018-05-17 11:50:00,82.98,83.02,82.96,82.96,161308.0,73.3597,73.395,73.342,73.342,161308.0
2018-05-17 11:55:00,82.97,83.04,82.96,83.0,23446.0,73.3508,73.4127,73.342,73.3774,23446.0
2018-05-17 12:00:00,82.99,83.04,82.99,83.02,48017.0,73.3685,73.4127,73.3685,73.395,48017.0
2018-05-17 12:05:00,83.02,83.05,82.97,83.03,40548.0,73.395,73.4216,73.3508,73.4039,40548.0
2018-05-17 12:10:00,83.03,83.11,83.02,83.06,178933.0,73.4039,73.4746,73.395,73.4304,178933.0
2018-05-17 12:15:00,83.06,83.09,83.06,83.06,17700.0,73.4304,73.4569,73.4304,73.4304,17700.0
2018-05-17 12:20:00,83.06,83.1,83.06,83.09,55128.0,73.4304,73.4658,73.4304,73.4569,55128.0
2018-05-17 12:25:00,83.09,83.1,83.05,83.07,85376.0,73.4569,73.4658,73.4216,73.4392,85376.0
2018-05-17 12:30:00,83.07,83.13,83.07,83.12,146068.0,73.4392,73.4923,73.4392,73.4834,146068.0
2018-05-17 12:35:00,83.12,83.12,83.04,83.05,57696.0,73.4834,73.4834,73.4127,73.4216,57696.0
2018-05-17 12:40:00,83.05,83.06,82.93,82.98,146150.0,73.4216,73.4304,73.3155,73.3597,146150.0
2018-05-17 12:45:00,82.97,83.01,82.96,82.98,77820.0,73.3508,73.3862,73.342,73.3597,77820.0
2018-05-17 12:50:00,82.97,82.99,82.95,82.98,66286.0,73.3508,73.3685,73.3332,73.3597,66286.0
2018-05-17 12:55:00,82.99,83.02,82.93,82.98,44455.0,73.3685,73.395,73.3155,73.3597,44455.0
2018-05-17 13:00:00,82.98,83.01,82.96,83.0,16315.0,73.3597,73.3862,73.342,73.3774,16315.0
2018-05-17 13:05:00,82.99,83.01,82.98,82.99,15076.0,73.3685,73.3862,73.3597,73.3685,15076.0
2018-05-17 13:10:00,83.0,83.01,82.92,82.97,32446.0,73.3774,73.3862,73.3066,73.3508,32446.0
2018-05-17 13:15:00,82.97,83.0,82.96,82.98,17832.0,73.3508,73.3774,73.342,73.3597,17832.0
2018-05-17 13:20:00,82.98,83.06,82.98,83.05,34933.0,73.3597,73.4304,73.3597,73.4216,34933.0
2018-05-17 13:25:00,83.04,83.05,82.99,83.02,26082.0,73.4127,73.4216,73.3685,73.395,26082.0
2018-05-17 13:30:00,83.02,83.04,83.02,83.03,9395.0,73.395,73.4127,73.395,73.4039,9395.0
2018-05-17 13:35:00,83.03,83.04,82.99,83.01,31872.0,73.4039,73.4127,73.3685,73.3862,31872.0
2018-05-17 13:40:00,83.01,83.03,82.9,82.91,62132.0,73.3862,73.4039,73.289,73.2978,62132.0
2018-05-17 13:45:00,82.91,82.93,82.89,82.92,24826.0,73.2978,73.3155,73.2801,73.3066,24826.0
2018-05-17 13:50:00,82.93,82.99,82.91,82.92,100650.0,73.3155,73.3685,73.2978,73.3066,100650.0
2018-05-17 13:55:00,82.92,82.93,82.81,82.84,149492.0,73.3066,73.3155,73.2094,73.2359,149492.0
2018-05-17 14:00:00,82.83,82.86,82.73,82.8,74356.0,73.2271,73.2536,73.1387,73.2005,74356.0
2018-05-17 14:05:00,82.8,82.87,82.77,82.86,46761.0,73.2005,73.2624,73.174,73.2536,46761.0
2018-05-17 14:10:00,82.86,82.93,82.85,82.87,41975.0,73.2536,73.3155,73.2448,73.2624,41975.0
2018-05-17 14:15:00,82.87,82.9,82.85,82.9,53991.0,73.2624,73.289,73.2448,73.289,53991.0
2018-05-17 14:20:00,82.91,82.94,82.89,82.91,118059.0,73.2978,73.3243,73.2801,73.2978,118059.0
2018-05-17 14:25:00,82.91,82.95,82.9,82.92,64024.0,73.2978,73.3332,73.289,73.3066,64024.0
2018-05-17 14:30:00,82.93,83.02,82.93,83.0,55068.0,73.3155,73.395,73.3155,73.3774,55068.0
2018-05-17 14:35:00,83.01,83.02,82.94,82.97,41910.0,73.3862,73.395,73.3243,73.3508,41910.0
2018-05-17 14:40:00,82.97,83.02,82.96,82.98,76438.0,73.3508,73.395,73.342,73.3597,76438.0
2018-05-17 14:45:00,82.97,83.0,82.94,82.97,70226.0,73.3508,73.3774,73.3243,73.3508,70226.0
2018-05-17 14:50:00,82.97,82.99,82.94,82.98,108274.0,73.3508,73.3685,73.3243,73.3597,108274.0
2018-05-17 14:55:00,82.98,83.03,82.98,83.01,71161.0,73.3597,73.4039,73.3597,73.3862,71161.0
2018-05-17 15:00:00,83.01,83.06,82.99,83.04,67956.0,73.3862,73.4304,73.3685,73.4127,67956.0
2018-05-17 15:05:00,83.04,83.06,83.03,83.05,70423.0,73.4127,73.4304,73.4039,73.4216,70423.0
2018-05-17 15:10:00,83.06,83.07,82.98,83.01,62154.0,73.4304,73.4392,73.3597,73.3862,62154.0
2018-05-17 15:15:00,83.01,83.02,82.94,82.98,45908.0,73.3862,73.395,73.3243,73.3597,45908.0
2018-05-17 15:20:00,82.98,83.05,82.98,83.02,33780.0,73.3597,73.4216,73.3597,73.395,33780.0
2018-05-17 15:25:00,83.03,83.05,82.93,82.94,47860.0,73.4039,73.4216,73.3155,73.3243,47860.0
2018-05-17 15:30:00,82.94,82.95,82.89,82.93,45028.0,73.3243,73.3332,73.2801,73.3155,45028.0
2018-05-17 15:35:00,82.93,82.93,82.87,82.9,113334.0,73.3155,73.3155,73.2624,73.289,113334.0
2018-05-17 15:40:00,82.9,82.95,82.86,82.91,90824.0,73.289,73.3332,73.2536,73.2978,90824.0
2018-05-17 15:45:00,82.9,82.98,82.87,82.98,99592.0,73.289,73.3597,73.2624,73.3597,99592.0
2018-05-17 15:50:00,82.98,83.0,82.9,82.94,198134.0,73.3597,73.3774,73.289,73.3243,198134.0
2018-05-17 15:55:00,82.95,83.03,82.94,82.99,369131.0,73.3332,73.4039,73.3243,73.3685,369131.0
2018-05-18 09:30:00,83.05,83.12,82.98,83.0,84645.0,73.4216,73.4834,73.3597,73.3774,84645.0
2018-05-18 09:35:00,83.0,83.12,82.94,83.1,97684.0,73.3774,73.4834,73.3243,73.4658,97684.0
2018-05-18 09:40:00,83.09,83.12,83.03,83.09,72474.0,73.4569,73.4834,73.4039,73.4569,72474.0
2018-05-18 09:45:00,83.09,83.11,83.0,83.09,27090.0,73.4569,73.4746,73.3774,73.4569,27090.0
2018-05-18 09:50:00,83.09,83.13,83.06,83.06,80727.0,73.4569,73.4923,73.4304,73.4304,80727.0
2018-05-18 09:55:00,83.06,83.09,83.04,83.07,39652.0,73.4304,73.4569,73.4127,73.4392,39652.0
2018-05-18 10:00:00,83.08,83.08,82.98,82.98,60425.0,73.4481,73.4481,73.3597,73.3597,60425.0
2018-05-18 10:05:00,82.97,82.98,82.9,82.93,45605.0,73.3508,73.3597,73.289,73.3155,45605.0
2018-05-18 10:10:00,82.93,83.05,82.92,83.05,78407.0,73.3155,73.4216,73.3066,73.4216,78407.0
2018-05-18 10:15:00,83.05,83.08,83.01,83.05,44025.0,73.4216,73.4481,73.3862,73.4216,44025.0
2018-05-18 10:20:00,83.05,83.22,83.04,83.2,63425.0,73.4216,73.5719,73.4127,73.5542,63425.0
2018-05-18 10:25:00,83.21,83.23,83.16,83.17,44429.0,73.563,73.5807,73.5188,73.5277,44429.0
2018-05-18 10:30:00,83.16,83.16,82.92,82.94,93162.0,73.5188,73.5188,73.3066,73.3243,93162.0
2018-05-18 10:35:00,82.93,82.97,82.87,82.87,101287.0,73.3155,73.3508,73.2624,73.2624,101287.0
2018-05-18 10:40:00,82.87,83.01,82.76,83.01,126409.0,73.2624,73.3862,73.1652,73.3862,126409.0
2018-05-18 10:45:00,83.0,83.1,82.98,83.05,128101.0,73.3774,73.4658,73.3597,73.4216,128101.0
2018-05-18 10:50:00,83.05,83.13,83.04,83.12,52364.0,73.4216,73.4923,73.4127,73.4834,52364.0
2018-05-18 10:55:00,83.13,83.14,83.03,83.06,71683.0,73.4923,73.5011,73.4039,73.4304,71683.0
2018-05-18 11:00:00,83.06,83.14,83.05,83.13,54243.0,73.4304,73.5011,73.4216,73.4923,54243.0
2018-05-18 11:05:00,83.13,83.19,83.11,83.13,76554.0,73.4923,73.5453,73.4746,73.4923,76554.0
2018-05-18 11:10:00,83.13,83.21,83.12,83.15,52218.0,73.4923,73.563,73.4834,73.51,52218.0
2018-05-18 11:15:00,83.14,83.22,83.12,83.21,103565.0,73.5011,73.5719,73.4834,73.563,103565.0
2018-05-18 11:20:00,83.21,83.23,83.15,83.2,70925.0,73.563,73.5807,73.51,73.5542,70925.0
2018-05-18 11:25:00,83.21,83.22,83.15,83.18,105921.0,73.563,73.5719,73.51,73.5365,105921.0
2018-05-18 11:30:00,83.18,83.24,83.14,83.15,57576.0,73.5365,73.5895,73.5011,73.51,57576.0
2018-05-18 11:35:00,83.14,83.29,83.14,83.27,54353.0,73.5011,73.6337,73.5011,73.6161,54353.0
2018-05-18 11:40:00,83.27,83.36,83.27,83.35,42324.0,73.6161,73.6956,73.6161,73.6868,42324.0
2018-05-18 11:45:00,83.35,83.36,83.26,83.28,77659.0,73.6868,73.6956,73.6072,73.6249,77659.0
2018-05-18 11:50:00,83.27,83.34,83.25,83.31,25338.0,73.6161,73.6779,73.5984,73.6514,25338.0
2018-05-18 11:55:00,83.31,83.37,83.31,83.37,53660.0,73.6514,73.7045,73.6514,73.7045,53660.0
2018-05-18 12:00:00,83.37,83.37,83.28,83.28,58646.0,73.7045,73.7045,73.6249,73.6249,58646.0
2018-05-18 12:05:00,83.28,83.33,83.26,83.28,34447.0,73.6249,73.6691,73.6072,73.6249,34447.0
2018-05-18 12:10:00,83.28,83.3,83.24,83.25,23707.0,73.6249,73.6426,73.5895,73.5984,23707.0
2018-05-18 12:15:00,83.25,83.29,83.21,83.29,71413.0,73.5984,73.6337,73.563,73.6337,71413.0
2018-05-18 12:20:00,83.28,83.3,83.27,83.29,30406.0,73.6249,73.6426,73.6161,73.6337,30406.0
2018-05-18 12:25:00,83.28,83.3,83.23,83.28,42614.0,73.6249,73.6426,73.5807,73.6249,42614.0
2018-05-18 12:30:00,83.27,83.27,83.22,83.25,165776.0,73.6161,73.6161,73.5719,73.5984,165776.0
2018-05-18 12:35:00,83.25,83.27,83.17,83.22,40015.0,73.5984,73.6161,73.5277,73.5719,40015.0
2018-05-18 12:40:00,83.22,83.24,83.2,83.22,48253.0,73.5719,73.5895,73.5542,73.5719,48253.0
2018-05-18 12:45:00,83.22,83.24,83.2,83.2,33945.0,73.5719,73.5895,73.5542,73.5542,33945.0
2018-05-18 12:50:00,83.21,83.25,83.16,83.19,49923.0,73.563,73.5984,73.5188,73.5453,49923.0
2018-05-18 12:55:00,83.19,83.24,83.18,83.24,39264.0,73.5453,73.5895,73.5365,73.5895,39264.0
2018-05-18 13:00:00,83.24,83.24,83.16,83.18,19928.0,73.5895,73.5895,73.5188,73.5365,19928.0
2018-05-18 13:05:00,83.2,83.22,83.18,83.2,12964.0,73.5542,73.5719,73.5365,73.5542,12964.0
2018-05-18 13:10:00,83.2,83.23,83.17,83.22,30204.0,73.5542,73.5807,73.5277,73.5719,30204.0
2018-05-18 13:15:00,83.22,83.26,83.2,83.23,24253.0,73.5719,73.6072,73.5542,73.5807,24253.0
2018-05-18 13:20:00,83.23,83.25,83.2,83.24,32507.0,73.5807,73.5984,73.5542,73.5895,32507.0
2018-05-18 13:25:00,83.24,83.25,83.19,83.2,36061.0,73.5895,73.5984,73.5453,73.5542,36061.0
2018-05-18 13:30:00,83.2,83.21,83.16,83.16,46969.0,73.5542,73.563,73.5188,73.5188,46969.0
2018-05-18 13:35:00,83.15,83.2,83.15,83.19,26271.0,73.51,73.5542,73.51,73.5453,26271.0
2018-05-18 13:40:00,83.19,83.23,83.16,83.18,55572.0,73.5453,73.5807,73.5188,73.5365,55572.0
2018-05-18 13:45:00,83.18,83.23,83.17,83.23,30708.0,73.5365,73.5807,73.5277,73.5807,30708.0
2018-05-18 13:50:00,83.23,83.24,83.21,83.22,28104.0,73.5807,73.5895,73.563,73.5719,28104.0
2018-05-18 13:55:00,83.23,83.27,83.22,83.24,27087.0,73.5807,73.6161,73.5719,73.5895,27087.0
2018-05-18 14:00:00,83.25,83.25,83.21,83.23,36484.0,73.5984,73.5984,73.563,73.5807,36484.0
2018-05-18 14:05:00,83.23,83.25,83.22,83.25,27834.0,73.5807,73.5984,73.5719,73.5984,27834.0
2018-05-18 14:10:00,83.25,83.29,83.24,83.27,25790.0,73.5984,73.6337,73.5895,73.6161,25790.0
2018-05-18 14:15:00,83.26,83.28,83.23,83.27,31635.0,73.6072,73.6249,73.5807,73.6161,31635.0
2018-05-18 14:20:00,83.27,83.29,83.26,83.29,67870.0,73.6161,73.6337,73.6072,73.6337,67870.0
2018-05-18 14:25:00,83.29,83.29,83.27,83.29,62043.0,73.6337,73.6337,73.6161,73.6337,62043.0
2018-05-18 14:30:00,83.28,83.29,83.26,83.29,27894.0,73.6249,73.6337,73.6072,73.6337,27894.0
2018-05-18 14:35:00,83.28,83.32,83.28,83.31,17331.0,73.6249,73.6603,73.6249,73.6514,17331.0
2018-05-18 14:40:00,83.31,83.33,83.28,83.3,22737.0,73.6514,73.6691,73.6249,73.6426,22737.0
2018-05-18 14:45:00,83.3,83.32,83.28,83.29,25312.0,73.6426,73.6603,73.6249,73.6337,25312.0
2018-05-18 14:50:00,83.3,83.32,83.28,83.31,21322.0,73.6426,73.6603,73.6249,73.6514,21322.0
2018-05-18 14:55:00,83.31,83.33,83.26,83.29,24288.0,73.6514,73.6691,73.6072,73.6337,24288.0
2018-05-18 15:00:00,83.29,83.3,83.22,83.22,50226.0,73.6337,73.6426,73.5719,73.5719,50226.0
2018-05-18 15:05:00,83.22,83.27,83.22,83.24,60569.0,73.5719,73.6161,73.5719,73.5895,60569.0
2018-05-18 15:10:00,83.25,83.25,83.21,83.24,70600.0,73.5984,73.5984,73.563,73.5895,70600.0
2018-05-18 15:15:00,83.23,83.23,83.2,83.21,30154.0,73.5807,73.5807,73.5542,73.563,30154.0
2018-05-18 15:20:00,83.21,83.27,83.21,83.26,40407.0,73.563,73.6161,73.563,73.6072,40407.0
2018-05-18 15:25:00,83.25,83.26,83.21,83.24,87255.0,73.5984,73.6072,73.563,73.5895,87255.0
2018-05-18 15:30:00,83.24,83.25,83.21,83.22,33055.0,73.5895,73.5984,73.563,73.5719,33055.0
2018-05-18 15:35:00,83.22,83.27,83.21,83.26,33859.0,73.5719,73.6161,73.563,73.6072,33859.0
2018-05-18 15:40:00,83.26,83.28,83.24,83.27,135033.0,73.6072,73.6249,73.5895,73.6161,135033.0
2018-05-18 15:45:00,83.26,83.28,83.22,83.26,101710.0,73.6072,73.6249,73.5719,73.6072,101710.0
2018-05-18 15:50:00,83.27,83.27,83.21,83.25,245281.0,73.6161,73.6161,73.563,73.5984,245281.0
2018-05-18 15:55:00,83.25,83.29,83.22,83.22,444791.0,73.5984,73.6337,73.5719,73.5719,444791.0
2018-05-21 09:30:00,83.59,83.7,83.5,83.62,106007.0,73.899,73.9962,73.8194,73.9255,106007.0
2018-05-21 09:35:00,83.63,83.68,83.5,83.5,103791.0,73.9343,73.9785,73.8194,73.8194,103791.0
2018-05-21 09:40:00,83.51,83.57,83.49,83.55,152222.0,73.8282,73.8813,73.8106,73.8636,152222.0
2018-05-21 09:45:00,83.56,83.6,83.53,83.59,29661.0,73.8724,73.9078,73.8459,73.899,29661.0
2018-05-21 09:50:00,83.6,83.61,83.5,83.5,46328.0,73.9078,73.9166,73.8194,73.8194,46328.0
2018-05-21 09:55:00,83.5,83.5,83.42,83.42,209698.0,73.8194,73.8194,73.7487,73.7487,209698.0
2018-05-21 10:00:00,83.42,83.53,83.39,83.49,276537.0,73.7487,73.8459,73.7221,73.8106,276537.0
2018-05-21 10:05:00,83.48,83.55,83.44,83.55,45861.0,73.8017,73.8636,73.7663,73.8636,45861.0
2018-05-21 10:10:00,83.55,83.65,83.54,83.63,23550.0,73.8636,73.952,73.8548,73.9343,23550.0
2018-05-21 10:15:00,83.63,83.7,83.63,83.69,68676.0,73.9343,73.9962,73.9343,73.9874,68676.0
2018-05-21 10:20:00,83.7,83.7,83.6,83.64,54844.0,73.9962,73.9962,73.9078,73.9432,54844.0
2018-05-21 10:25:00,83.66,83.69,83.63,83.68,59037.0,73.9608,73.9874,73.9343,73.9785,59037.0
2018-05-21 10:30:00,83.68,83.7,83.64,83.67,53183.0,73.9785,73.9962,73.9432,73.9697,53183.0
2018-05-21 10:35:00,83.68,83.72,83.67,83.69,41776.0,73.9785,74.0139,73.9697,73.9874,41776.0
2018-05-21 10:40:00,83.69,83.72,83.67,83.68,94299.0,73.9874,74.0139,73.9697,73.9785,94299.0
2018-05-21 10:45:00,83.69,83.75,83.66,83.74,70848.0,73.9874,74.0404,73.9608,74.0316,70848.0
2018-05-21 10:50:00,83.74,83.75,83.67,83.68,27839.0,74.0316,74.0404,73.9697,73.9785,27839.0
2018-05-21 10:55:00,83.68,83.7,83.67,83.68,70393.0,73.9785,73.9962,73.9697,73.9785,70393.0
2018-05-21 11:00:00,83.68,83.71,83.63,83.64,39044.0,73.9785,74.005,73.9343,73.9432,39044.0
2018-05-21 11:05:00,83.64,83.67,83.63,83.66,33435.0,73.9432,73.9697,73.9343,73.9608,33435.0
2018-05-21 11:10:00,83.66,83.67,83.6,83.61,28663.0,73.9608,73.9697,73.9078,73.9166,28663.0
2018-05-21 11:15:00,83.61,83.63,83.58,83.58,54179.0,73.9166,73.9343,73.8901,73.8901,54179.0
2018-05-21 11:20:00,83.57,83.6,83.54,83.55,40708.0,73.8813,73.9078,73.8548,73.8636,40708.0
2018-05-21 11:25:00,83.54,83.55,83.34,83.38,188175.0,73.8548,73.8636,73.6779,73.7133,188175.0
2018-05-21 11:30:00,83.38,83.39,83.27,83.28,201031.0,73.7133,73.7221,73.6161,73.6249,201031.0
2018-05-21 11:35:00,83.29,83.36,83.23,83.36,47595.0,73.6337,73.6956,73.5807,73.6956,47595.0
2018-05-21 11:40:00,83.35,83.37,83.33,83.36,55504.0,73.6868,73.7045,73.6691,73.6956,55504.0
2018-05-21 11:45:00,83.35,83.4,83.32,83.38,110357.0,73.6868,73.731,73.6603,73.7133,110357.0
2018-05-21 11:50:00,83.38,83.41,83.36,83.41,24312.0,73.7133,73.7398,73.6956,73.7398,24312.0
2018-05-21 11:55:00,83.4,83.41,83.38,83.41,21040.0,73.731,73.7398,73.7133,73.7398,21040.0
2018-05-21 12:00:00,83.42,83.45,83.4,83.45,22421.0,73.7487,73.7752,73.731,73.7752,22421.0
2018-05-21 12:05:00,83.45,83.46,83.4,83.46,22359.0,73.7752,73.784,73.731,73.784,22359.0
2018-05-21 12:10:00,83.47,83.6,83.46,83.59,55453.0,73.7929,73.9078,73.784,73.899,55453.0
2018-05-21 12:15:00,83.59,83.59,83.53,83.53,15887.0,73.899,73.899,73.8459,73.8459,15887.0
2018-05-21 12:20:00,83.54,83.55,83.5,83.52,19898.0,73.8548,73.8636,73.8194,73.8371,19898.0
2018-05-21 12:25:00,83.53,83.54,83.49,83.52,21810.0,73.8459,73.8548,73.8106,73.8371,21810.0
2018-05-21 12:30:00,83.52,83.55,83.49,83.55,26626.0,73.8371,73.8636,73.8106,73.8636,26626.0
2018-05-21 12:35:00,83.55,83.56,83.52,83.53,26393.0,73.8636,73.8724,73.8371,73.8459,26393.0
2018-05-21 12:40:00,83.53,83.59,83.51,83.59,21453.0,73.8459,73.899,73.8282,73.899,21453.0
2018-05-21 12:45:00,83.59,83.59,83.52,83.53,10605.0,73.899,73.899,73.8371,73.8459,10605.0
2018-05-21 12:50:00,83.54,83.56,83.51,83.51,13903.0,73.8548,73.8724,73.8282,73.8282,13903.0
2018-05-21 12:55:00,83.51,83.54,83.5,83.51,16543.0,73.8282,73.8548,73.8194,73.8282,16543.0
2018-05-21 13:00:00,83.52,83.54,83.49,83.5,291739.0,73.8371,73.8548,73.8106,73.8194,291739.0
2018-05-21 13:05:00,83.5,83.56,83.49,83.55,29887.0,73.8194,73.8724,73.8106,73.8636,29887.0
2018-05-21 13:10:00,83.55,83.58,83.52,83.54,59780.0,73.8636,73.8901,73.8371,73.8548,59780.0
2018-05-21 13:15:00,83.53,83.55,83.52,83.53,21685.0,73.8459,73.8636,73.8371,73.8459,21685.0
2018-05-21 13:20:00,83.52,83.55,83.5,83.52,19635.0,73.8371,73.8636,73.8194,73.8371,19635.0
2018-05-21 13:25:00,83.52,83.54,83.48,83.5,21163.0,73.8371,73.8548,73.8017,73.8194,21163.0
2018-05-21 13:30:00,83.51,83.56,83.48,83.5,29557.0,73.8282,73.8724,73.8017,73.8194,29557.0
2018-05-21 13:35:00,83.5,83.51,83.48,83.48,20203.0,73.8194,73.8282,73.8017,73.8017,20203.0
2018-05-21 13:40:00,83.49,83.53,83.49,83.53,37285.0,73.8106,73.8459,73.8106,73.8459,37285.0
2018-05-21 13:45:00,83.53,83.54,83.5,83.51,24286.0,73.8459,73.8548,73.8194,73.8282,24286.0
2018-05-21 13:50:00,83.51,83.51,83.46,83.47,191665.0,73.8282,73.8282,73.784,73.7929,191665.0
2018-05-21 13:55:00,83.48,83.5,83.46,83.5,25927.0,73.8017,73.8194,73.784,73.8194,25927.0
2018-05-21 14:00:00,83.5,83.5,83.44,83.45,31282.0,73.8194,73.8194,73.7663,73.7752,31282.0
2018-05-21 14:05:00,83.46,83.47,83.44,83.46,95441.0,73.784,73.7929,73.7663,73.784,95441.0
2018-05-21 14:10:00,83.46,83.48,83.4,83.43,102199.0,73.784,73.8017,73.731,73.7575,102199.0
2018-05-21 14:15:00,83.42,83.43,83.38,83.39,26608.0,73.7487,73.7575,73.7133,73.7221,26608.0
2018-05-21 14:20:00,83.38,83.41,83.37,83.4,21229.0,73.7133,73.7398,73.7045,73.731,21229.0
2018-05-21 14:25:00,83.4,83.43,83.35,83.36,35022.0,73.731,73.7575,73.6868,73.6956,35022.0
2018-05-21 14:30:00,83.35,83.35,83.27,83.29,52859.0,73.6868,73.6868,73.6161,73.6337,52859.0
2018-05-21 14:35:00,83.29,83.3,83.26,83.27,43006.0,73.6337,73.6426,73.6072,73.6161,43006.0
2018-05-21 14:40:00,83.28,83.28,83.22,83.26,28885.0,73.6249,73.6249,73.5719,73.6072,28885.0
2018-05-21 14:45:00,83.25,83.29,83.25,83.27,51775.0,73.5984,73.6337,73.5984,73.6161,51775.0
2018-05-21 14:50:00,83.27,83.3,83.25,83.29,58137.0,73.6161,73.6426,73.5984,73.6337,58137.0
2018-05-21 14:55:00,83.28,83.3,83.27,83.28,47977.0,73.6249,73.6426,73.6161,73.6249,47977.0
2018-05-21 15:00:00,83.27,83.28,83.22,83.23,180309.0,73.6161,73.6249,73.5719,73.5807,180309.0
2018-05-21 15:05:00,83.23,83.26,83.2,83.23,82948.0,73.5807,73.6072,73.5542,73.5807,82948.0
2018-05-21 15:10:00,83.23,83.32,83.22,83.28,63902.0,73.5807,73.6603,73.5719,73.6249,63902.0
2018-05-21 15:15:00,83.28,83.3,83.26,83.28,25254.0,73.6249,73.6426,73.6072,73.6249,25254.0
2018-05-21 15:20:00,83.27,83.28,83.25,83.26,33711.0,73.6161,73.6249,73.5984,73.6072,33711.0
2018-05-21 15:25:00,83.26,83.26,83.16,83.21,67364.0,73.6072,73.6072,73.5188,73.563,67364.0
2018-05-21 15:30:00,83.21,83.21,83.15,83.17,56011.0,73.563,73.563,73.51,73.5277,56011.0
2018-05-21 15:35:00,83.17,83.23,83.17,83.22,58896.0,73.5277,73.5807,73.5277,73.5719,58896.0
2018-05-21 15:40:00,83.23,83.25,83.21,83.25,112991.0,73.5807,73.5984,73.563,73.5984,112991.0
2018-05-21 15:45:00,83.25,83.29,83.24,83.29,90868.0,73.5984,73.6337,73.5895,73.6337,90868.0
2018-05-21 15:50:00,83.29,83.36,83.28,83.31,228597.0,73.6337,73.6956,73.6249,73.6514,228597.0
2018-05-21 15:55:00,83.31,83.34,83.24,83.3,513426.0,73.6514,73.6779,73.5895,73.6426,513426.0
2018-05-22 09:30:00,83.45,83.5,83.39,83.49,80326.0,73.7752,73.8194,73.7221,73.8106,80326.0
2018-05-22 09:35:00,83.49,83.55,83.45,83.5,68925.0,73.8106,73.8636,73.7752,73.8194,68925.0
2018-05-22 09:40:00,83.5,83.54,83.42,83.47,300824.0,73.8194,73.8548,73.7487,73.7929,300824.0
2018-05-22 09:45:00,83.47,83.47,83.37,83.46,81886.0,73.7929,73.7929,73.7045,73.784,81886.0
2018-05-22 09:50:00,83.46,83.47,83.41,83.44,51457.0,73.784,73.7929,73.7398,73.7663,51457.0
2018-05-22 09:55:00,83.44,83.46,83.34,83.44,129797.0,73.7663,73.784,73.6779,73.7663,129797.0
2018-05-22 10:00:00,83.44,83.45,83.38,83.45,109892.0,73.7663,73.7752,73.7133,73.7752,109892.0
2018-05-22 10:05:00,83.45,83.5,83.43,83.48,102138.0,73.7752,73.8194,73.7575,73.8017,102138.0
2018-05-22 10:10:00,83.47,83.53,83.33,83.38,211282.0,73.7929,73.8459,73.6691,73.7133,211282.0
2018-05-22 10:15:00,83.37,83.39,83.32,83.33,34660.0,73.7045,73.7221,73.6603,73.6691,34660.0
2018-05-22 10:20:00,83.34,83.4,83.34,83.37,26607.0,73.6779,73.731,73.6779,73.7045,26607.0
2018-05-22 10:25:00,83.37,83.42,83.35,83.38,37681.0,73.7045,73.7487,73.6868,73.7133,37681.0
2018-05-22 10:30:00,83.38,83.44,83.32,83.42,64429.0,73.7133,73.7663,73.6603,73.7487,64429.0
2018-05-22 10:35:00,83.41,83.41,83.33,83.37,64206.0,73.7398,73.7398,73.6691,73.7045,64206.0
2018-05-22 10:40:00,83.37,83.4,83.34,83.36,39784.0,73.7045,73.731,73.6779,73.6956,39784.0
2018-05-22 10:45:00,83.36,83.38,83.27,83.29,94416.0,73.6956,73.7133,73.6161,73.6337,94416.0
2018-05-22 10:50:00,83.3,83.33,83.3,83.33,61110.0,73.6426,73.6691,73.6426,73.6691,61110.0
2018-05-22 10:55:00,83.33,83.36,83.3,83.31,35716.0,73.6691,73.6956,73.6426,73.6514,35716.0
2018-05-22 11:00:00,83.32,83.36,83.32,83.36,33776.0,73.6603,73.6956,73.6603,73.6956,33776.0
2018-05-22 11:05:00,83.36,83.39,83.34,83.35,41885.0,73.6956,73.7221,73.6779,73.6868,41885.0
2018-05-22 11:10:00,83.35,83.41,83.35,83.39,30140.0,73.6868,73.7398,73.6868,73.7221,30140.0
2018-05-22 11:15:00,83.4,83.43,83.36,83.43,38909.0,73.731,73.7575,73.6956,73.7575,38909.0
2018-05-22 11:20:00,83.43,83.46,83.41,83.45,24811.0,73.7575,73.784,73.7398,73.7752,24811.0
2018-05-22 11:25:00,83.44,83.45,83.39,83.39,30021.0,73.7663,73.7752,73.7221,73.7221,30021.0
2018-05-22 11:30:00,83.39,83.41,83.38,83.38,22552.0,73.7221,73.7398,73.7133,73.7133,22552.0
2018-05-22 11:35:00,83.38,83.38,83.33,83.37,46144.0,73.7133,73.7133,73.6691,73.7045,46144.0
2018-05-22 11:40:00,83.37,83.37,83.3,83.35,135339.0,73.7045,73.7045,73.6426,73.6868,135339.0
2018-05-22 11:45:00,83.36,83.38,83.35,83.37,44454.0,73.6956,73.7133,73.6868,73.7045,44454.0
2018-05-22 11:50:00,83.37,83.4,83.37,83.39,26478.0,73.7045,73.731,73.7045,73.7221,26478.0
2018-05-22 11:55:00,83.39,83.41,83.38,83.4,37032.0,73.7221,73.7398,73.7133,73.731,37032.0
2018-05-22 12:00:00,83.4,83.41,83.38,83.39,60223.0,73.731,73.7398,73.7133,73.7221,60223.0
2018-05-22 12:05:00,83.39,83.4,83.35,83.36,55402.0,73.7221,73.731,73.6868,73.6956,55402.0
2018-05-22 12:10:00,83.35,83.39,83.34,83.39,72757.0,73.6868,73.7221,73.6779,73.7221,72757.0
2018-05-22 12:15:00,83.38,83.4,83.33,83.34,59404.0,73.7133,73.731,73.6691,73.6779,59404.0
2018-05-22 12:20:00,83.34,83.35,83.29,83.3,38628.0,73.6779,73.6868,73.6337,73.6426,38628.0
2018-05-22 12:25:00,83.29,83.31,83.25,83.28,25917.0,73.6337,73.6514,73.5984,73.6249,25917.0
2018-05-22 12:30:00,83.28,83.29,83.23,83.24,24185.0,73.6249,73.6337,73.5807,73.5895,24185.0
2018-05-22 12:35:00,83.25,83.26,83.22,83.25,32561.0,73.5984,73.6072,73.5719,73.5984,32561.0
2018-05-22 12:40:00,83.25,83.3,83.25,83.3,15110.0,73.5984,73.6426,73.5984,73.6426,15110.0
2018-05-22 12:45:00,83.3,83.32,83.28,83.31,20856.0,73.6426,73.6603,73.6249,73.6514,20856.0
2018-05-22 12:50:00,83.32,83.33,83.29,83.33,14696.0,73.6603,73.6691,73.6337,73.6691,14696.0
2018-05-22 12:55:00,83.33,83.33,83.29,83.29,17321.0,73.6691,73.6691,73.6337,73.6337,17321.0
2018-05-22 13:00:00,83.29,83.31,83.26,83.3,28248.0,73.6337,73.6514,73.6072,73.6426,28248.0
2018-05-22 13:05:00,83.3,83.32,83.28,83.31,19330.0,73.6426,73.6603,73.6249,73.6514,19330.0
2018-05-22 13:10:00,83.31,83.34,83.3,83.31,43716.0,73.6514,73.6779,73.6426,73.6514,43716.0
2018-05-22 13:15:00,83.31,83.32,83.28,83.29,27580.0,73.6514,73.6603,73.6249,73.6337,27580.0
2018-05-22 13:20:00,83.29,83.3,83.25,83.27,107232.0,73.6337,73.6426,73.5984,73.6161,107232.0
2018-05-22 13:25:00,83.28,83.31,83.27,83.3,18708.0,73.6249,73.6514,73.6161,73.6426,18708.0
2018-05-22 13:30:00,83.3,83.31,83.25,83.27,18681.0,73.6426,73.6514,73.5984,73.6161,18681.0
2018-05-22 13:35:00,83.27,83.28,83.24,83.24,28420.0,73.6161,73.6249,73.5895,73.5895,28420.0
2018-05-22 13:40:00,83.24,83.28,83.23,83.25,31229.0,73.5895,73.6249,73.5807,73.5984,31229.0
2018-05-22 13:45:00,83.25,83.26,83.23,83.26,25879.0,73.5984,73.6072,73.5807,73.6072,25879.0
2018-05-22 13:50:00,83.26,83.28,83.24,83.26,50949.0,73.6072,73.6249,73.5895,73.6072,50949.0
2018-05-22 13:55:00,83.26,83.27,83.24,83.25,18494.0,73.6072,73.6161,73.5895,73.5984,18494.0
2018-05-22 14:00:00,83.25,83.32,83.24,83.31,60419.0,73.5984,73.6603,73.5895,73.6514,60419.0
2018-05-22 14:05:00,83.3,83.33,83.29,83.3,113981.0,73.6426,73.6691,73.6337,73.6426,113981.0
2018-05-22 14:10:00,83.3,83.31,83.27,83.29,26817.0,73.6426,73.6514,73.6161,73.6337,26817.0
2018-05-22 14:15:00,83.3,83.32,83.27,83.31,33117.0,73.6426,73.6603,73.6161,73.6514,33117.0
2018-05-22 14:20:00,83.32,83.34,83.31,83.33,32577.0,73.6603,73.6779,73.6514,73.6691,32577.0
2018-05-22 14:25:00,83.34,83.35,83.32,83.33,109356.0,73.6779,73.6868,73.6603,73.6691,109356.0
2018-05-22 14:30:00,83.34,83.37,83.33,83.35,24959.0,73.6779,73.7045,73.6691,73.6868,24959.0
2018-05-22 14:35:00,83.36,83.36,83.3,83.32,21989.0,73.6956,73.6956,73.6426,73.6603,21989.0
2018-05-22 14:40:00,83.32,83.33,83.29,83.3,148496.0,73.6603,73.6691,73.6337,73.6426,148496.0
2018-05-22 14:45:00,83.3,83.33,83.29,83.31,41317.0,73.6426,73.6691,73.6337,73.6514,41317.0
2018-05-22 14:50:00,83.32,83.32,83.28,83.29,38560.0,73.6603,73.6603,73.6249,73.6337,38560.0
2018-05-22 14:55:00,83.29,83.29,83.19,83.21,95643.0,73.6337,73.6337,73.5453,73.563,95643.0
2018-05-22 15:00:00,83.21,83.26,83.19,83.24,43898.0,73.563,73.6072,73.5453,73.5895,43898.0
2018-05-22 15:05:00,83.24,83.26,83.22,83.23,61528.0,73.5895,73.6072,73.5719,73.5807,61528.0
2018-05-22 15:10:00,83.23,83.23,83.18,83.2,95321.0,73.5807,73.5807,73.5365,73.5542,95321.0
2018-05-22 15:15:00,83.19,83.25,83.17,83.22,80986.0,73.5453,73.5984,73.5277,73.5719,80986.0
2018-05-22 15:20:00,83.22,83.25,83.2,83.25,51419.0,73.5719,73.5984,73.5542,73.5984,51419.0
2018-05-22 15:25:00,83.24,83.26,83.2,83.2,36731.0,73.5895,73.6072,73.5542,73.5542,36731.0
2018-05-22 15:30:00,83.2,83.21,83.11,83.13,202718.0,73.5542,73.563,73.4746,73.4923,202718.0
2018-05-22 15:35:00,83.13,83.14,83.09,83.14,53230.0,73.4923,73.5011,73.4569,73.5011,53230.0
2018-05-22 15:40:00,83.14,83.17,83.11,83.13,143068.0,73.5011,73.5277,73.4746,73.4923,143068.0
2018-05-22 15:45:00,83.13,83.13,83.06,83.1,104967.0,73.4923,73.4923,73.4304,73.4658,104967.0
2018-05-22 15:50:00,83.1,83.1,82.99,83.03,339065.0,73.4658,73.4658,73.3685,73.4039,339065.0
2018-05-22 15:55:00,83.03,83.18,83.03,83.11,347323.0,73.4039,73.5365,73.4039,73.4746,347323.0
2018-05-23 09:30:00,82.77,83.0,82.67,82.97,105460.0,73.174,73.3774,73.0856,73.3508,105460.0
2018-05-23 09:35:00,82.98,83.06,82.98,83.03,81772.0,73.3597,73.4304,73.3597,73.4039,81772.0
2018-05-23 09:40:00,83.03,83.04,82.97,82.98,140558.0,73.4039,73.4127,73.3508,73.3597,140558.0
2018-05-23 09:45:00,82.99,83.06,82.95,83.02,107431.0,73.3685,73.4304,73.3332,73.395,107431.0
2018-05-23 09:50:00,83.02,83.06,82.99,83.06,130497.0,73.395,73.4304,73.3685,73.4304,130497.0
2018-05-23 09:55:00,83.06,83.15,83.05,83.15,75572.0,73.4304,73.51,73.4216,73.51,75572.0
2018-05-23 10:00:00,83.15,83.16,83.1,83.11,98953.0,73.51,73.5188,73.4658,73.4746,98953.0
2018-05-23 10:05:00,83.12,83.28,83.11,83.28,164325.0,73.4834,73.6249,73.4746,73.6249,164325.0
2018-05-23 10:10:00,83.28,83.33,83.24,83.29,90702.0,73.6249,73.6691,73.5895,73.6337,90702.0
2018-05-23 10:15:00,83.3,83.32,83.26,83.32,59141.0,73.6426,73.6603,73.6072,73.6603,59141.0
2018-05-23 10:20:00,83.32,83.36,83.27,83.36,77888.0,73.6603,73.6956,73.6161,73.6956,77888.0
2018-05-23 10:25:00,83.36,83.42,83.35,83.4,175340.0,73.6956,73.7487,73.6868,73.731,175340.0
2018-05-23 10:30:00,83.4,83.4,83.34,83.35,68332.0,73.731,73.731,73.6779,73.6868,68332.0
2018-05-23 10:35:00,83.35,83.38,83.33,83.34,52328.0,73.6868,73.7133,73.6691,73.6779,52328.0
2018-05-23 10:40:00,83.34,83.35,83.25,83.29,183017.0,73.6779,73.6868,73.5984,73.6337,183017.0
2018-05-23 10:45:00,83.28,83.28,83.19,83.23,103742.0,73.6249,73.6249,73.5453,73.5807,103742.0
2018-05-23 10:50:00,83.23,83.23,83.13,83.19,92110.0,73.5807,73.5807,73.4923,73.5453,92110.0
2018-05-23 10:55:00,83.19,83.22,83.15,83.16,148884.0,73.5453,73.5719,73.51,73.5188,148884.0
2018-05-23 11:00:00,83.15,83.23,83.14,83.15,297788.0,73.51,73.5807,73.5011,73.51,297788.0
2018-05-23 11:05:00,83.15,83.17,83.1,83.15,62779.0,73.51,73.5277,73.4658,73.51,62779.0
2018-05-23 11:10:00,83.15,83.18,83.11,83.15,44978.0,73.51,73.5365,73.4746,73.51,44978.0
2018-05-23 11:15:00,83.15,83.19,83.14,83.16,135709.0,73.51,73.5453,73.5011,73.5188,135709.0
2018-05-23 11:20:00,83.16,83.24,83.15,83.24,39277.0,73.5188,73.5895,73.51,73.5895,39277.0
2018-05-23 11:25:00,83.24,83.26,83.18,83.18,31110.0,73.5895,73.6072,73.5365,73.5365,31110.0
2018-05-23 11:30:00,83.18,83.21,83.16,83.21,36995.0,73.5365,73.563,73.5188,73.563,36995.0
2018-05-23 11:35:00,83.21,83.23,83.16,83.18,81516.0,73.563,73.5807,73.5188,73.5365,81516.0
2018-05-23 11:40:00,83.17,83.19,83.13,83.18,24331.0,73.5277,73.5453,73.4923,73.5365,24331.0
2018-05-23 11:45:00,83.19,83.23,83.17,83.22,34234.0,73.5453,73.5807,73.5277,73.5719,34234.0
2018-05-23 11:50:00,83.23,83.27,83.17,83.19,36907.0,73.5807,73.6161,73.5277,73.5453,36907.0
2018-05-23 11:55:00,83.18,83.19,83.04,83.04,50544.0,73.5365,73.5453,73.4127,73.4127,50544.0
2018-05-23 12:00:00,83.04,83.13,83.02,83.12,30850.0,73.4127,73.4923,73.395,73.4834,30850.0
2018-05-23 12:05:00,83.13,83.17,83.11,83.14,47768.0,73.4923,73.5277,73.4746,73.5011,47768.0
2018-05-23 12:10:00,83.15,83.16,83.1,83.1,24686.0,73.51,73.5188,73.4658,73.4658,24686.0
2018-05-23 12:15:00,83.11,83.11,83.01,83.02,29334.0,73.4746,73.4746,73.3862,73.395,29334.0
2018-05-23 12:20:00,83.02,83.04,82.95,82.97,59619.0,73.395,73.4127,73.3332,73.3508,59619.0
2018-05-23 12:25:00,82.97,82.99,82.91,82.94,30620.0,73.3508,73.3685,73.2978,73.3243,30620.0
2018-05-23 12:30:00,82.94,82.97,82.93,82.95,29633.0,73.3243,73.3508,73.3155,73.3332,29633.0
2018-05-23 12:35:00,82.95,83.01,82.91,83.01,107723.0,73.3332,73.3862,73.2978,73.3862,107723.0
2018-05-23 12:40:00,83.01,83.1,83.0,83.09,145450.0,73.3862,73.4658,73.3774,73.4569,145450.0
2018-05-23 12:45:00,83.08,83.12,83.07,83.08,128814.0,73.4481,73.4834,73.4392,73.4481,128814.0
2018-05-23 12:50:00,83.08,83.12,83.06,83.09,54663.0,73.4481,73.4834,73.4304,73.4569,54663.0
2018-05-23 12:55:00,83.09,83.15,83.08,83.14,46125.0,73.4569,73.51,73.4481,73.5011,46125.0
2018-05-23 13:00:00,83.14,83.14,83.05,83.07,76974.0,73.5011,73.5011,73.4216,73.4392,76974.0
2018-05-23 13:05:00,83.07,83.08,83.04,83.05,29145.0,73.4392,73.4481,73.4127,73.4216,29145.0
2018-05-23 13:10:00,83.05,83.06,83.02,83.04,29373.0,73.4216,73.4304,73.395,73.4127,29373.0
2018-05-23 13:15:00,83.03,83.05,83.0,83.02,54150.0,73.4039,73.4216,73.3774,73.395,54150.0
2018-05-23 13:20:00,83.01,83.06,83.0,83.03,18808.0,73.3862,73.4304,73.3774,73.4039,18808.0
2018-05-23 13:25:00,83.03,83.06,83.0,83.06,25277.0,73.4039,73.4304,73.3774,73.4304,25277.0
2018-05-23 13:30:00,83.06,83.06,83.01,83.01,10850.0,73.4304,73.4304,73.3862,73.3862,10850.0
2018-05-23 13:35:00,83.01,83.05,83.01,83.04,11392.0,73.3862,73.4216,73.3862,73.4127,11392.0
2018-05-23 13:40:00,83.04,83.09,83.03,83.04,18424.0,73.4127,73.4569,73.4039,73.4127,18424.0
2018-05-23 13:45:00,83.05,83.05,83.02,83.02,17053.0,73.4216,73.4216,73.395,73.395,17053.0
2018-05-23 13:50:00,83.02,83.08,83.01,83.06,65394.0,73.395,73.4481,73.3862,73.4304,65394.0
2018-05-23 13:55:00,83.06,83.11,83.04,83.1,105396.0,73.4304,73.4746,73.4127,73.4658,105396.0
2018-05-23 14:00:00,83.1,83.18,83.08,83.11,77208.0,73.4658,73.5365,73.4481,73.4746,77208.0
2018-05-23 14:05:00,83.11,83.27,83.1,83.26,93889.0,73.4746,73.6161,73.4658,73.6072,93889.0
2018-05-23 14:10:00,83.26,83.32,83.22,83.3,53753.0,73.6072,73.6603,73.5719,73.6426,53753.0
2018-05-23 14:15:00,83.3,83.38,83.29,83.32,180425.0,73.6426,73.7133,73.6337,73.6603,180425.0
2018-05-23 14:20:00,83.33,83.34,83.28,83.34,40374.0,73.6691,73.6779,73.6249,73.6779,40374.0
2018-05-23 14:25:00,83.35,83.42,83.3,83.3,52128.0,73.6868,73.7487,73.6426,73.6426,52128.0
2018-05-23 14:30:00,83.3,83.32,83.25,83.27,37711.0,73.6426,73.6603,73.5984,73.6161,37711.0
2018-05-23 14:35:00,83.26,83.27,83.22,83.23,22844.0,73.6072,73.6161,73.5719,73.5807,22844.0
2018-05-23 14:40:00,83.23,83.25,83.2,83.22,29491.0,73.5807,73.5984,73.5542,73.5719,29491.0
2018-05-23 14:45:00,83.22,83.25,83.19,83.22,54906.0,73.5719,73.5984,73.5453,73.5719,54906.0
2018-05-23 14:50:00,83.22,83.26,83.21,83.24,51749.0,73.5719,73.6072,73.563,73.5895,51749.0
2018-05-23 14:55:00,83.25,83.32,83.24,83.31,72377.0,73.5984,73.6603,73.5895,73.6514,72377.0
2018-05-23 15:00:00,83.31,83.38,83.3,83.38,73233.0,73.6514,73.7133,73.6426,73.7133,73233.0
2018-05-23 15:05:00,83.38,83.41,83.32,83.33,48120.0,73.7133,73.7398,73.6603,73.6691,48120.0
2018-05-23 15:10:00,83.34,83.34,83.28,83.29,71501.0,73.6779,73.6779,73.6249,73.6337,71501.0
2018-05-23 15:15:00,83.3,83.31,83.25,83.27,64594.0,73.6426,73.6514,73.5984,73.6161,64594.0
2018-05-23 15:20:00,83.26,83.28,83.2,83.23,62828.0,73.6072,73.6249,73.5542,73.5807,62828.0
2018-05-23 15:25:00,83.23,83.28,83.22,83.27,97321.0,73.5807,73.6249,73.5719,73.6161,97321.0
2018-05-23 15:30:00,83.27,83.28,83.21,83.23,94899.0,73.6161,73.6249,73.563,73.5807,94899.0
2018-05-23 15:35:00,83.23,83.25,83.19,83.2,94487.0,73.5807,73.5984,73.5453,73.5542,94487.0
2018-05-23 15:40:00,83.2,83.24,83.17,83.21,167174.0,73.5542,73.5895,73.5277,73.563,167174.0
2018-05-23 15:45:00,83.21,83.21,83.14,83.19,164153.0,73.563,73.563,73.5011,73.5453,164153.0
2018-05-23 15:50:00,83.19,83.31,83.19,83.29,296312.0,73.5453,73.6514,73.5453,73.6337,296312.0
2018-05-23 15:55:00,83.29,83.37,83.29,83.36,782401.0,73.6337,73.7045,73.6337,73.6956,782401.0
2018-05-24 09:30:00,83.34,83.48,83.26,83.47,194633.0,73.6779,73.8017,73.6072,73.7929,194633.0
2018-05-24 09:35:00,83.47,83.48,83.38,83.42,139105.0,73.7929,73.8017,73.7133,73.7487,139105.0
2018-05-24 09:40:00,83.42,83.42,83.08,83.17,188972.0,73.7487,73.7487,73.4481,73.5277,188972.0
2018-05-24 09:45:00,83.16,83.16,82.96,83.08,387183.0,73.5188,73.5188,73.342,73.4481,387183.0
2018-05-24 09:50:00,83.07,83.07,82.9,83.06,152282.0,73.4392,73.4392,73.289,73.4304,152282.0
2018-05-24 09:55:00,83.06,83.07,82.86,82.99,178498.0,73.4304,73.4392,73.2536,73.3685,178498.0
2018-05-24 10:00:00,82.99,82.99,82.9,82.98,64643.0,73.3685,73.3685,73.289,73.3597,64643.0
2018-05-24 10:05:00,82.98,83.07,82.98,83.02,75226.0,73.3597,73.4392,73.3597,73.395,75226.0
2018-05-24 10:10:00,83.03,83.07,82.98,83.0,59570.0,73.4039,73.4392,73.3597,73.3774,59570.0
2018-05-24 10:15:00,82.99,83.03,82.87,82.88,69528.0,73.3685,73.4039,73.2624,73.2713,69528.0
2018-05-24 10:20:00,82.89,82.94,82.88,82.9,53792.0,73.2801,73.3243,73.2713,73.289,53792.0
2018-05-24 10:25:00,82.91,82.95,82.8,82.91,112061.0,73.2978,73.3332,73.2005,73.2978,112061.0
2018-05-24 10:30:00,82.89,82.9,82.85,82.87,48782.0,73.2801,73.289,73.2448,73.2624,48782.0
2018-05-24 10:35:00,82.88,82.98,82.87,82.97,31921.0,73.2713,73.3597,73.2624,73.3508,31921.0
2018-05-24 10:40:00,82.98,83.0,82.95,82.95,22404.0,73.3597,73.3774,73.3332,73.3332,22404.0
2018-05-24 10:45:00,82.95,82.98,82.81,82.87,53119.0,73.3332,73.3597,73.2094,73.2624,53119.0
2018-05-24 10:50:00,82.87,82.91,82.82,82.83,71066.0,73.2624,73.2978,73.2182,73.2271,71066.0
2018-05-24 10:55:00,82.83,82.83,82.7,82.75,100522.0,73.2271,73.2271,73.1121,73.1563,100522.0
2018-05-24 11:00:00,82.75,82.87,82.68,82.85,86094.0,73.1563,73.2624,73.0945,73.2448,86094.0
2018-05-24 11:05:00,82.87,82.95,82.8,82.89,63158.0,73.2624,73.3332,73.2005,73.2801,63158.0
2018-05-24 11:10:00,82.89,82.98,82.87,82.97,97516.0,73.2801,73.3597,73.2624,73.3508,97516.0
2018-05-24 11:15:00,82.96,83.06,82.91,83.01,178499.0,73.342,73.4304,73.2978,73.3862,178499.0
2018-05-24 11:20:00,83.01,83.02,82.9,82.9,28454.0,73.3862,73.395,73.289,73.289,28454.0
2018-05-24 11:25:00,82.91,82.99,82.89,82.98,122073.0,73.2978,73.3685,73.2801,73.3597,122073.0
2018-05-24 11:30:00,82.98,83.02,82.94,82.97,66940.0,73.3597,73.395,73.3243,73.3508,66940.0
2018-05-24 11:35:00,82.98,83.0,82.92,82.98,119051.0,73.3597,73.3774,73.3066,73.3597,119051.0
2018-05-24 11:40:00,82.98,83.06,82.96,83.06,39997.0,73.3597,73.4304,73.342,73.4304,39997.0
2018-05-24 11:45:00,83.06,83.06,82.99,83.01,27608.0,73.4304,73.4304,73.3685,73.3862,27608.0
2018-05-24 11:50:00,83.01,83.02,82.96,82.97,52172.0,73.3862,73.395,73.342,73.3508,52172.0
2018-05-24 11:55:00,82.98,83.09,82.95,83.08,50346.0,73.3597,73.4569,73.3332,73.4481,50346.0
2018-05-24 12:00:00,83.09,83.12,83.02,83.02,52155.0,73.4569,73.4834,73.395,73.395,52155.0
2018-05-24 12:05:00,83.02,83.05,82.98,82.98,45207.0,73.395,73.4216,73.3597,73.3597,45207.0
2018-05-24 12:10:00,82.99,83.05,82.99,83.02,31106.0,73.3685,73.4216,73.3685,73.395,31106.0
2018-05-24 12:15:00,83.02,83.07,83.0,83.01,33341.0,73.395,73.4392,73.3774,73.3862,33341.0
2018-05-24 12:20:00,83.01,83.03,82.96,83.03,73913.0,73.3862,73.4039,73.342,73.4039,73913.0
2018-05-24 12:25:00,83.03,83.05,82.99,83.0,34209.0,73.4039,73.4216,73.3685,73.3774,34209.0
2018-05-24 12:30:00,83.0,83.06,82.99,83.0,66988.0,73.3774,73.4304,73.3685,73.3774,66988.0
2018-05-24 12:35:00,83.0,83.02,82.98,83.0,41926.0,73.3774,73.395,73.3597,73.3774,41926.0
2018-05-24 12:40:00,83.0,83.01,82.95,83.0,37870.0,73.3774,73.3862,73.3332,73.3774,37870.0
2018-05-24 12:45:00,83.01,83.05,82.99,83.04,32702.0,73.3862,73.4216,73.3685,73.4127,32702.0
2018-05-24 12:50:00,83.04,83.04,82.98,82.99,27136.0,73.4127,73.4127,73.3597,73.3685,27136.0
2018-05-24 12:55:00,82.99,83.05,82.98,83.04,38581.0,73.3685,73.4216,73.3597,73.4127,38581.0
2018-05-24 13:00:00,83.05,83.12,83.04,83.08,96300.0,73.4216,73.4834,73.4127,73.4481,96300.0
2018-05-24 13:05:00,83.08,83.11,83.02,83.1,29408.0,73.4481,73.4746,73.395,73.4658,29408.0
2018-05-24 13:10:00,83.1,83.15,83.1,83.12,37331.0,73.4658,73.51,73.4658,73.4834,37331.0
2018-05-24 13:15:00,83.12,83.13,83.08,83.12,27179.0,73.4834,73.4923,73.4481,73.4834,27179.0
2018-05-24 13:20:00,83.13,83.17,83.1,83.16,32094.0,73.4923,73.5277,73.4658,73.5188,32094.0
2018-05-24 13:25:00,83.15,83.17,83.14,83.15,27307.0,73.51,73.5277,73.5011,73.51,27307.0
2018-05-24 13:30:00,83.16,83.19,83.14,83.17,22848.0,73.5188,73.5453,73.5011,73.5277,22848.0
2018-05-24 13:35:00,83.17,83.19,83.14,83.17,16338.0,73.5277,73.5453,73.5011,73.5277,16338.0
2018-05-24 13:40:00,83.17,83.22,83.16,83.22,14016.0,73.5277,73.5719,73.5188,73.5719,14016.0
2018-05-24 13:45:00,83.23,83.23,83.17,83.17,32357.0,73.5807,73.5807,73.5277,73.5277,32357.0
2018-05-24 13:50:00,83.17,83.18,83.13,83.14,94330.0,73.5277,73.5365,73.4923,73.5011,94330.0
2018-05-24 13:55:00,83.15,83.19,83.14,83.18,27928.0,73.51,73.5453,73.5011,73.5365,27928.0
2018-05-24 14:00:00,83.17,83.18,83.11,83.13,56550.0,73.5277,73.5365,73.4746,73.4923,56550.0
2018-05-24 14:05:00,83.13,83.14,83.1,83.14,154365.0,73.4923,73.5011,73.4658,73.5011,154365.0
2018-05-24 14:10:00,83.14,83.16,83.13,83.14,23245.0,73.5011,73.5188,73.4923,73.5011,23245.0
2018-05-24 14:15:00,83.14,83.18,83.12,83.17,33050.0,73.5011,73.5365,73.4834,73.5277,33050.0
2018-05-24 14:20:00,83.17,83.18,83.14,83.17,33431.0,73.5277,73.5365,73.5011,73.5277,33431.0
2018-05-24 14:25:00,83.18,83.2,83.16,83.17,45328.0,73.5365,73.5542,73.5188,73.5277,45328.0
2018-05-24 14:30:00,83.17,83.18,83.13,83.13,35107.0,73.5277,73.5365,73.4923,73.4923,35107.0
2018-05-24 14:35:00,83.14,83.15,83.11,83.13,108929.0,73.5011,73.51,73.4746,73.4923,108929.0
2018-05-24 14:40:00,83.13,83.15,83.07,83.09,37258.0,73.4923,73.51,73.4392,73.4569,37258.0
2018-05-24 14:45:00,83.08,83.08,83.03,83.05,32345.0,73.4481,73.4481,73.4039,73.4216,32345.0
2018-05-24 14:50:00,83.05,83.06,83.01,83.03,67204.0,73.4216,73.4304,73.3862,73.4039,67204.0
2018-05-24 14:55:00,83.03,83.09,83.03,83.07,39056.0,73.4039,73.4569,73.4039,73.4392,39056.0
2018-05-24 15:00:00,83.07,83.07,82.99,83.03,46961.0,73.4392,73.4392,73.3685,73.4039,46961.0
2018-05-24 15:05:00,83.02,83.1,82.98,83.08,165534.0,73.395,73.4658,73.3597,73.4481,165534.0
2018-05-24 15:10:00,83.09,83.1,83.07,83.1,77813.0,73.4569,73.4658,73.4392,73.4658,77813.0
2018-05-24 15:15:00,83.09,83.11,83.06,83.11,101708.0,73.4569,73.4746,73.4304,73.4746,101708.0
2018-05-24 15:20:00,83.1,83.16,83.09,83.14,64720.0,73.4658,73.5188,73.4569,73.5011,64720.0
2018-05-24 15:25:00,83.14,83.18,83.12,83.13,71927.0,73.5011,73.5365,73.4834,73.4923,71927.0
2018-05-24 15:30:00,83.13,83.17,83.12,83.13,78878.0,73.4923,73.5277,73.4834,73.4923,78878.0
2018-05-24 15:35:00,83.14,83.15,83.07,83.07,70413.0,73.5011,73.51,73.4392,73.4392,70413.0
2018-05-24 15:40:00,83.06,83.07,83.02,83.04,124699.0,73.4304,73.4392,73.395,73.4127,124699.0
2018-05-24 15:45:00,83.03,83.08,82.99,83.08,98522.0,73.4039,73.4481,73.3685,73.4481,98522.0
2018-05-24 15:50:00,83.07,83.09,82.98,82.99,382429.0,73.4392,73.4569,73.3597,73.3685,382429.0
2018-05-24 15:55:00,82.99,83.11,82.99,83.08,605567.0,73.3685,73.4746,73.3685,73.4481,605567.0
2018-05-25 09:30:00,83.09,83.28,83.06,83.08,148731.0,73.4569,73.6249,73.4304,73.4481,148731.0
2018-05-25 09:35:00,83.08,83.33,83.07,83.33,158226.0,73.4481,73.6691,73.4392,73.6691,158226.0
2018-05-25 09:40:00,83.32,83.32,83.14,83.17,124114.0,73.6603,73.6603,73.5011,73.5277,124114.0
2018-05-25 09:45:00,83.17,83.21,83.1,83.12,51622.0,73.5277,73.563,73.4658,73.4834,51622.0
2018-05-25 09:50:00,83.11,83.13,83.05,83.11,71220.0,73.4746,73.4923,73.4216,73.4746,71220.0
2018-05-25 09:55:00,83.1,83.21,83.1,83.18,36702.0,73.4658,73.563,73.4658,73.5365,36702.0
2018-05-25 10:00:00,83.17,83.2,83.12,83.16,134743.0,73.5277,73.5542,73.4834,73.5188,134743.0
2018-05-25 10:05:00,83.17,83.3,83.1,83.29,171574.0,73.5277,73.6426,73.4658,73.6337,171574.0
2018-05-25 10:10:00,83.28,83.36,83.27,83.33,67117.0,73.6249,73.6956,73.6161,73.6691,67117.0
2018-05-25 10:15:00,83.32,83.42,83.32,83.39,127998.0,73.6603,73.7487,73.6603,73.7221,127998.0
2018-05-25 10:20:00,83.39,83.4,83.3,83.35,63526.0,73.7221,73.731,73.6426,73.6868,63526.0
2018-05-25 10:25:00,83.35,83.42,83.34,83.42,94970.0,73.6868,73.7487,73.6779,73.7487,94970.0
2018-05-25 10:30:00,83.42,83.45,83.4,83.41,95011.0,73.7487,73.7752,73.731,73.7398,95011.0
2018-05-25 10:35:00,83.42,83.46,83.36,83.36,84863.0,73.7487,73.784,73.6956,73.6956,84863.0
2018-05-25 10:40:00,83.37,83.37,83.28,83.29,50937.0,73.7045,73.7045,73.6249,73.6337,50937.0
2018-05-25 10:45:00,83.28,83.29,83.21,83.22,53493.0,73.6249,73.6337,73.563,73.5719,53493.0
2018-05-25 10:50:00,83.23,83.24,83.18,83.19,49205.0,73.5807,73.5895,73.5365,73.5453,49205.0
2018-05-25 10:55:00,83.19,83.24,83.16,83.24,99008.0,73.5453,73.5895,73.5188,73.5895,99008.0
2018-05-25 11:00:00,83.24,83.25,83.2,83.21,27362.0,73.5895,73.5984,73.5542,73.563,27362.0
2018-05-25 11:05:00,83.2,83.24,83.15,83.17,60691.0,73.5542,73.5895,73.51,73.5277,60691.0
2018-05-25 11:10:00,83.17,83.18,83.13,83.15,55631.0,73.5277,73.5365,73.4923,73.51,55631.0
2018-05-25 11:15:00,83.14,83.16,83.08,83.11,52478.0,73.5011,73.5188,73.4481,73.4746,52478.0
2018-05-25 11:20:00,83.11,83.11,83.01,83.01,58378.0,73.4746,73.4746,73.3862,73.3862,58378.0
2018-05-25 11:25:00,83.01,83.01,82.96,82.99,38443.0,73.3862,73.3862,73.342,73.3685,38443.0
2018-05-25 11:30:00,83.0,83.07,82.98,83.06,29708.0,73.3774,73.4392,73.3597,73.4304,29708.0
2018-05-25 11:35:00,83.06,83.08,82.99,83.03,48511.0,73.4304,73.4481,73.3685,73.4039,48511.0
2018-05-25 11:40:00,83.04,83.04,82.93,82.98,41968.0,73.4127,73.4127,73.3155,73.3597,41968.0
2018-05-25 11:45:00,82.99,83.1,82.99,83.09,23702.0,73.3685,73.4658,73.3685,73.4569,23702.0
2018-05-25 11:50:00,83.09,83.09,83.04,83.06,27500.0,73.4569,73.4569,73.4127,73.4304,27500.0
2018-05-25 11:55:00,83.06,83.07,83.04,83.04,41962.0,73.4304,73.4392,73.4127,73.4127,41962.0
2018-05-25 12:00:00,83.04,83.08,83.03,83.07,23689.0,73.4127,73.4481,73.4039,73.4392,23689.0
2018-05-25 12:05:00,83.07,83.08,82.98,83.0,56654.0,73.4392,73.4481,73.3597,73.3774,56654.0
2018-05-25 12:10:00,83.01,83.01,82.97,82.98,93047.0,73.3862,73.3862,73.3508,73.3597,93047.0
2018-05-25 12:15:00,82.98,82.99,82.92,82.92,28553.0,73.3597,73.3685,73.3066,73.3066,28553.0
2018-05-25 12:20:00,82.92,82.93,82.89,82.91,44231.0,73.3066,73.3155,73.2801,73.2978,44231.0
2018-05-25 12:25:00,82.91,82.98,82.91,82.96,23692.0,73.2978,73.3597,73.2978,73.342,23692.0
2018-05-25 12:30:00,82.96,83.05,82.95,82.98,211309.0,73.342,73.4216,73.3332,73.3597,211309.0
2018-05-25 12:35:00,82.98,83.0,82.97,82.98,42635.0,73.3597,73.3774,73.3508,73.3597,42635.0
2018-05-25 12:40:00,82.99,83.05,82.98,83.02,169195.0,73.3685,73.4216,73.3597,73.395,169195.0
2018-05-25 12:45:00,83.01,83.04,82.99,83.02,75179.0,73.3862,73.4127,73.3685,73.395,75179.0
2018-05-25 12:50:00,83.01,83.02,82.98,83.02,63821.0,73.3862,73.395,73.3597,73.395,63821.0
2018-05-25 12:55:00,83.01,83.06,83.0,83.01,35105.0,73.3862,73.4304,73.3774,73.3862,35105.0
2018-05-25 13:00:00,83.01,83.05,82.99,83.02,24122.0,73.3862,73.4216,73.3685,73.395,24122.0
2018-05-25 13:05:00,83.02,83.08,83.01,83.04,15769.0,73.395,73.4481,73.3862,73.4127,15769.0
2018-05-25 13:10:00,83.05,83.08,83.01,83.01,47930.0,73.4216,73.4481,73.3862,73.3862,47930.0
2018-05-25 13:15:00,83.01,83.02,82.99,83.01,25297.0,73.3862,73.395,73.3685,73.3862,25297.0
2018-05-25 13:20:00,83.01,83.01,82.97,82.99,18283.0,73.3862,73.3862,73.3508,73.3685,18283.0
2018-05-25 13:25:00,82.98,83.0,82.96,82.97,21872.0,73.3597,73.3774,73.342,73.3508,21872.0
2018-05-25 13:30:00,82.96,82.96,82.88,82.89,44452.0,73.342,73.342,73.2713,73.2801,44452.0
2018-05-25 13:35:00,82.89,82.97,82.89,82.95,138930.0,73.2801,73.3508,73.2801,73.3332,138930.0
2018-05-25 13:40:00,82.95,82.96,82.92,82.93,31442.0,73.3332,73.342,73.3066,73.3155,31442.0
2018-05-25 13:45:00,82.93,82.95,82.91,82.92,16441.0,73.3155,73.3332,73.2978,73.3066,16441.0
2018-05-25 13:50:00,82.92,82.96,82.91,82.95,35303.0,73.3066,73.342,73.2978,73.3332,35303.0
2018-05-25 13:55:00,82.94,82.95,82.9,82.92,46414.0,73.3243,73.3332,73.289,73.3066,46414.0
2018-05-25 14:00:00,82.92,82.99,82.91,82.98,26223.0,73.3066,73.3685,73.2978,73.3597,26223.0
2018-05-25 14:05:00,82.98,83.03,82.97,82.97,43587.0,73.3597,73.4039,73.3508,73.3508,43587.0
2018-05-25 14:10:00,82.98,83.01,82.97,82.98,25462.0,73.3597,73.3862,73.3508,73.3597,25462.0
2018-05-25 14:15:00,82.98,83.01,82.98,83.0,23733.0,73.3597,73.3862,73.3597,73.3774,23733.0
2018-05-25 14:20:00,82.99,83.05,82.95,83.02,118118.0,73.3685,73.4216,73.3332,73.395,118118.0
2018-05-25 14:25:00,83.03,83.05,83.0,83.01,88546.0,73.4039,73.4216,73.3774,73.3862,88546.0
2018-05-25 14:30:00,83.02,83.02,82.98,82.98,42527.0,73.395,73.395,73.3597,73.3597,42527.0
2018-05-25 14:35:00,82.98,82.99,82.94,82.94,76160.0,73.3597,73.3685,73.3243,73.3243,76160.0
2018-05-25 14:40:00,82.94,82.94,82.82,82.84,89480.0,73.3243,73.3243,73.2182,73.2359,89480.0
2018-05-25 14:45:00,82.84,82.84,82.8,82.82,59587.0,73.2359,73.2359,73.2005,73.2182,59587.0
2018-05-25 14:50:00,82.82,82.86,82.81,82.84,47903.0,73.2182,73.2536,73.2094,73.2359,47903.0
2018-05-25 14:55:00,82.84,82.86,82.83,82.84,35388.0,73.2359,73.2536,73.2271,73.2359,35388.0
2018-05-25 15:00:00,82.84,82.88,82.79,82.85,56053.0,73.2359,73.2713,73.1917,73.2448,56053.0
2018-05-25 15:05:00,82.85,82.89,82.84,82.86,44549.0,73.2448,73.2801,73.2359,73.2536,44549.0
2018-05-25 15:10:00,82.87,82.91,82.85,82.9,77668.0,73.2624,73.2978,73.2448,73.289,77668.0
2018-05-25 15:15:00,82.9,82.97,82.9,82.95,95761.0,73.289,73.3508,73.289,73.3332,95761.0
2018-05-25 15:20:00,82.95,82.97,82.92,82.94,50969.0,73.3332,73.3508,73.3066,73.3243,50969.0
2018-05-25 15:25:00,82.94,83.02,82.92,83.01,106674.0,73.3243,73.395,73.3066,73.3862,106674.0
2018-05-25 15:30:00,83.01,83.01,82.96,82.99,78412.0,73.3862,73.3862,73.342,73.3685,78412.0
2018-05-25 15:35:00,82.98,82.99,82.94,82.95,76847.0,73.3597,73.3685,73.3243,73.3332,76847.0
2018-05-25 15:40:00,82.95,82.95,82.89,82.9,99457.0,73.3332,73.3332,73.2801,73.289,99457.0
2018-05-25 15:45:00,82.89,82.95,82.88,82.93,283331.0,73.2801,73.3332,73.2713,73.3155,283331.0
2018-05-25 15:50:00,82.94,83.03,82.93,83.02,319222.0,73.3243,73.4039,73.3155,73.395,319222.0
2018-05-25 15:55:00,83.02,83.06,82.98,82.98,636378.0,73.395,73.4304,73.3597,73.3597,636378.0
2018-05-29 09:30:00,82.4,82.52,82.36,82.42,408312.0,72.8469,72.953,72.8116,72.8646,408312.0
2018-05-29 09:35:00,82.42,82.49,82.34,82.35,405106.0,72.8646,72.9265,72.7939,72.8027,405106.0
2018-05-29 09:40:00,82.36,82.42,82.22,82.26,249965.0,72.8116,72.8646,72.6878,72.7232,249965.0
2018-05-29 09:45:00,82.25,82.31,82.21,82.22,122357.0,72.7143,72.7674,72.6789,72.6878,122357.0
2018-05-29 09:50:00,82.23,82.31,82.21,82.24,104159.0,72.6966,72.7674,72.6789,72.7055,104159.0
2018-05-29 09:55:00,82.25,82.41,82.2,82.36,107902.0,72.7143,72.8558,72.6701,72.8116,107902.0
2018-05-29 10:00:00,82.36,82.49,82.34,82.48,131419.0,72.8116,72.9265,72.7939,72.9176,131419.0
2018-05-29 10:05:00,82.48,82.51,82.43,82.48,193556.0,72.9176,72.9442,72.8734,72.9176,193556.0
2018-05-29 10:10:00,82.48,82.5,82.43,82.45,134423.0,72.9176,72.9353,72.8734,72.8911,134423.0
2018-05-29 10:15:00,82.45,82.45,82.39,82.44,84004.0,72.8911,72.8911,72.8381,72.8823,84004.0
2018-05-29 10:20:00,82.43,82.45,82.36,82.44,73550.0,72.8734,72.8911,72.8116,72.8823,73550.0
2018-05-29 10:25:00,82.44,82.55,82.4,82.43,88767.0,72.8823,72.9795,72.8469,72.8734,88767.0
2018-05-29 10:30:00,82.42,82.42,82.29,82.32,116415.0,72.8646,72.8646,72.7497,72.7762,116415.0
2018-05-29 10:35:00,82.32,82.32,82.27,82.31,58834.0,72.7762,72.7762,72.732,72.7674,58834.0
2018-05-29 10:40:00,82.3,82.33,82.21,82.21,64727.0,72.7585,72.785,72.6789,72.6789,64727.0
2018-05-29 10:45:00,82.22,82.22,82.14,82.22,62707.0,72.6878,72.6878,72.6171,72.6878,62707.0
2018-05-29 10:50:00,82.22,82.25,82.17,82.17,50666.0,72.6878,72.7143,72.6436,72.6436,50666.0
2018-05-29 10:55:00,82.17,82.19,82.06,82.06,74698.0,72.6436,72.6613,72.5463,72.5463,74698.0
2018-05-29 11:00:00,82.07,82.07,81.95,81.98,117542.0,72.5552,72.5552,72.4491,72.4756,117542.0
2018-05-29 11:05:00,81.97,81.99,81.91,81.94,91751.0,72.4668,72.4845,72.4137,72.4403,91751.0
2018-05-29 11:10:00,81.94,82.05,81.93,82.04,134792.0,72.4403,72.5375,72.4314,72.5287,134792.0
2018-05-29 11:15:00,82.05,82.06,81.99,82.01,163873.0,72.5375,72.5463,72.4845,72.5021,163873.0
2018-05-29 11:20:00,82.01,82.11,82.01,82.11,134911.0,72.5021,72.5905,72.5021,72.5905,134911.0
2018-05-29 11:25:00,82.1,82.18,82.03,82.09,123976.0,72.5817,72.6524,72.5198,72.5729,123976.0
2018-05-29 11:30:00,82.1,82.1,82.01,82.02,62717.0,72.5817,72.5817,72.5021,72.511,62717.0
2018-05-29 11:35:00,82.02,82.02,81.95,81.99,239686.0,72.511,72.511,72.4491,72.4845,239686.0
2018-05-29 11:40:00,81.98,81.98,81.78,81.78,110870.0,72.4756,72.4756,72.2988,72.2988,110870.0
2018-05-29 11:45:00,81.77,81.8,81.73,81.76,146647.0,72.29,72.3165,72.2546,72.2811,146647.0
2018-05-29 11:50:00,81.76,81.84,81.75,81.82,46879.0,72.2811,72.3518,72.2723,72.3342,46879.0
2018-05-29 11:55:00,81.82,81.86,81.78,81.78,49701.0,72.3342,72.3695,72.2988,72.2988,49701.0
2018-05-29 12:00:00,81.77,81.79,81.67,81.68,204287.0,72.29,72.3076,72.2016,72.2104,204287.0
2018-05-29 12:05:00,81.67,81.73,81.64,81.68,307923.0,72.2016,72.2546,72.175,72.2104,307923.0
2018-05-29 12:10:00,81.68,81.72,81.58,81.59,230659.0,72.2104,72.2458,72.122,72.1308,230659.0
2018-05-29 12:15:00,81.59,81.7,81.57,81.67,182898.0,72.1308,72.2281,72.1131,72.2016,182898.0
2018-05-29 12:20:00,81.67,81.73,81.63,81.73,237170.0,72.2016,72.2546,72.1662,72.2546,237170.0
2018-05-29 12:25:00,81.73,81.79,81.67,81.72,204434.0,72.2546,72.3076,72.2016,72.2458,204434.0
2018-05-29 12:30:00,81.72,81.83,81.71,81.8,157412.0,72.2458,72.343,72.2369,72.3165,157412.0
2018-05-29 12:35:00,81.8,81.88,81.78,81.82,299061.0,72.3165,72.3872,72.2988,72.3342,299061.0
2018-05-29 12:40:00,81.84,81.9,81.76,81.81,108968.0,72.3518,72.4049,72.2811,72.3253,108968.0
2018-05-29 12:45:00,81.81,81.89,81.8,81.87,149658.0,72.3253,72.396,72.3165,72.3784,149658.0
2018-05-29 12:50:00,81.88,81.95,81.88,81.95,133557.0,72.3872,72.4491,72.3872,72.4491,133557.0
2018-05-29 12:55:00,81.95,81.99,81.91,81.97,184804.0,72.4491,72.4845,72.4137,72.4668,184804.0
2018-05-29 13:00:00,81.97,81.99,81.84,81.87,173832.0,72.4668,72.4845,72.3518,72.3784,173832.0
2018-05-29 13:05:00,81.87,81.87,81.77,81.78,141145.0,72.3784,72.3784,72.29,72.2988,141145.0
2018-05-29 13:10:00,81.79,81.81,81.75,81.78,160041.0,72.3076,72.3253,72.2723,72.2988,160041.0
2018-05-29 13:15:00,81.77,81.82,81.72,81.8,180889.0,72.29,72.3342,72.2458,72.3165,180889.0
2018-05-29 13:20:00,81.81,81.88,81.79,81.81,98798.0,72.3253,72.3872,72.3076,72.3253,98798.0
2018-05-29 13:25:00,81.81,81.83,81.76,81.79,121946.0,72.3253,72.343,72.2811,72.3076,121946.0
2018-05-29 13:30:00,81.79,81.79,81.67,81.67,269398.0,72.3076,72.3076,72.2016,72.2016,269398.0
2018-05-29 13:35:00,81.68,81.7,81.62,81.63,127550.0,72.2104,72.2281,72.1574,72.1662,127550.0
2018-05-29 13:40:00,81.64,81.75,81.64,81.69,173219.0,72.175,72.2723,72.175,72.2192,173219.0
2018-05-29 13:45:00,81.68,81.85,81.67,81.83,195536.0,72.2104,72.3607,72.2016,72.343,195536.0
2018-05-29 13:50:00,81.83,81.85,81.79,81.83,112745.0,72.343,72.3607,72.3076,72.343,112745.0
2018-05-29 13:55:00,81.83,81.89,81.8,81.8,116318.0,72.343,72.396,72.3165,72.3165,116318.0
2018-05-29 14:00:00,81.79,81.8,81.63,81.65,116324.0,72.3076,72.3165,72.1662,72.1839,116324.0
2018-05-29 14:05:00,81.65,81.71,81.63,81.67,78797.0,72.1839,72.2369,72.1662,72.2016,78797.0
2018-05-29 14:10:00,81.68,81.74,81.63,81.72,88145.0,72.2104,72.2634,72.1662,72.2458,88145.0
2018-05-29 14:15:00,81.72,81.73,81.65,81.69,81026.0,72.2458,72.2546,72.1839,72.2192,81026.0
2018-05-29 14:20:00,81.69,81.71,81.6,81.7,150047.0,72.2192,72.2369,72.1397,72.2281,150047.0
2018-05-29 14:25:00,81.7,81.83,81.66,81.82,147785.0,72.2281,72.343,72.1927,72.3342,147785.0
2018-05-29 14:30:00,81.81,81.88,81.77,81.85,161965.0,72.3253,72.3872,72.29,72.3607,161965.0
2018-05-29 14:35:00,81.84,81.92,81.79,81.8,184733.0,72.3518,72.4226,72.3076,72.3165,184733.0
2018-05-29 14:40:00,81.79,81.85,81.65,81.67,291346.0,72.3076,72.3607,72.1839,72.2016,291346.0
2018-05-29 14:45:00,81.67,81.77,81.64,81.72,185228.0,72.2016,72.29,72.175,72.2458,185228.0
2018-05-29 14:50:00,81.72,81.72,81.64,81.67,232485.0,72.2458,72.2458,72.175,72.2016,232485.0
2018-05-29 14:55:00,81.66,81.71,81.62,81.65,188979.0,72.1927,72.2369,72.1574,72.1839,188979.0
2018-05-29 15:00:00,81.66,81.77,81.62,81.72,219852.0,72.1927,72.29,72.1574,72.2458,219852.0
2018-05-29 15:05:00,81.72,81.81,81.69,81.78,279422.0,72.2458,72.3253,72.2192,72.2988,279422.0
2018-05-29 15:10:00,81.78,81.81,81.76,81.79,215488.0,72.2988,72.3253,72.2811,72.3076,215488.0
2018-05-29 15:15:00,81.8,81.82,81.72,81.75,248977.0,72.3165,72.3342,72.2458,72.2723,248977.0
2018-05-29 15:20:00,81.75,81.81,81.73,81.8,200484.0,72.2723,72.3253,72.2546,72.3165,200484.0
2018-05-29 15:25:00,81.8,81.84,81.76,81.83,212119.0,72.3165,72.3518,72.2811,72.343,212119.0
2018-05-29 15:30:00,81.83,81.92,81.78,81.9,308084.0,72.343,72.4226,72.2988,72.4049,308084.0
2018-05-29 15:35:00,81.9,82.01,81.88,81.98,360203.0,72.4049,72.5021,72.3872,72.4756,360203.0
2018-05-29 15:40:00,81.97,82.1,81.95,82.09,354700.0,72.4668,72.5817,72.4491,72.5729,354700.0
2018-05-29 15:45:00,82.09,82.18,82.09,82.14,587826.0,72.5729,72.6524,72.5729,72.6171,587826.0
2018-05-29 15:50:00,82.14,82.21,82.12,82.17,876512.0,72.6171,72.6789,72.5994,72.6436,876512.0
2018-05-29 15:55:00,82.17,82.2,82.09,82.13,1329877.0,72.6436,72.6701,72.5729,72.6082,1329877.0
2018-05-30 09:30:00,82.65,82.78,82.6,82.76,220145.0,73.0679,73.1829,73.0237,73.1652,220145.0
2018-05-30 09:35:00,82.76,82.86,82.7,82.82,219204.0,73.1652,73.2536,73.1121,73.2182,219204.0
2018-05-30 09:40:00,82.82,82.85,82.7,82.76,499433.0,73.2182,73.2448,73.1121,73.1652,499433.0
2018-05-30 09:45:00,82.78,82.78,82.61,82.61,184373.0,73.1829,73.1829,73.0326,73.0326,184373.0
2018-05-30 09:50:00,82.62,82.64,82.56,82.61,127332.0,73.0414,73.0591,72.9884,73.0326,127332.0
2018-05-30 09:55:00,82.62,82.74,82.61,82.74,141598.0,73.0414,73.1475,73.0326,73.1475,141598.0
2018-05-30 10:00:00,82.73,82.74,82.63,82.69,219508.0,73.1387,73.1475,73.0503,73.1033,219508.0
2018-05-30 10:05:00,82.69,82.7,82.64,82.69,125314.0,73.1033,73.1121,73.0591,73.1033,125314.0
2018-05-30 10:10:00,82.69,82.73,82.61,82.7,101300.0,73.1033,73.1387,73.0326,73.1121,101300.0
2018-05-30 10:15:00,82.71,82.75,82.7,82.75,86768.0,73.121,73.1563,73.1121,73.1563,86768.0
2018-05-30 10:20:00,82.75,82.77,82.68,82.7,113364.0,73.1563,73.174,73.0945,73.1121,113364.0
2018-05-30 10:25:00,82.71,82.82,82.69,82.81,101122.0,73.121,73.2182,73.1033,73.2094,101122.0
2018-05-30 10:30:00,82.81,82.91,82.8,82.89,58695.0,73.2094,73.2978,73.2005,73.2801,58695.0
2018-05-30 10:35:00,82.9,82.95,82.89,82.9,179563.0,73.289,73.3332,73.2801,73.289,179563.0
2018-05-30 10:40:00,82.91,83.05,82.86,83.04,152392.0,73.2978,73.4216,73.2536,73.4127,152392.0
2018-05-30 10:45:00,83.04,83.1,83.01,83.09,77260.0,73.4127,73.4658,73.3862,73.4569,77260.0
2018-05-30 10:50:00,83.09,83.15,83.07,83.14,52959.0,73.4569,73.51,73.4392,73.5011,52959.0
2018-05-30 10:55:00,83.14,83.16,83.13,83.16,98060.0,73.5011,73.5188,73.4923,73.5188,98060.0
2018-05-30 11:00:00,83.17,83.22,83.15,83.15,80678.0,73.5277,73.5719,73.51,73.51,80678.0
2018-05-30 11:05:00,83.14,83.15,83.07,83.08,55850.0,73.5011,73.51,73.4392,73.4481,55850.0
2018-05-30 11:10:00,83.08,83.16,83.07,83.15,96536.0,73.4481,73.5188,73.4392,73.51,96536.0
2018-05-30 11:15:00,83.15,83.17,83.11,83.16,76296.0,73.51,73.5277,73.4746,73.5188,76296.0
2018-05-30 11:20:00,83.17,83.21,83.14,83.2,65520.0,73.5277,73.563,73.5011,73.5542,65520.0
2018-05-30 11:25:00,83.2,83.25,83.14,83.14,63726.0,73.5542,73.5984,73.5011,73.5011,63726.0
2018-05-30 11:30:00,83.15,83.27,83.15,83.25,82098.0,73.51,73.6161,73.51,73.5984,82098.0
2018-05-30 11:35:00,83.25,83.29,83.22,83.23,58429.0,73.5984,73.6337,73.5719,73.5807,58429.0
2018-05-30 11:40:00,83.23,83.23,83.12,83.19,126849.0,73.5807,73.5807,73.4834,73.5453,126849.0
2018-05-30 11:45:00,83.19,83.22,83.18,83.2,68383.0,73.5453,73.5719,73.5365,73.5542,68383.0
2018-05-30 11:50:00,83.2,83.28,83.19,83.28,165340.0,73.5542,73.6249,73.5453,73.6249,165340.0
2018-05-30 11:55:00,83.28,83.37,83.25,83.36,120809.0,73.6249,73.7045,73.5984,73.6956,120809.0
2018-05-30 12:00:00,83.36,83.43,83.35,83.43,122713.0,73.6956,73.7575,73.6868,73.7575,122713.0
2018-05-30 12:05:00,83.43,83.47,83.4,83.4,113251.0,73.7575,73.7929,73.731,73.731,113251.0
2018-05-30 12:10:00,83.41,83.42,83.38,83.38,61819.0,73.7398,73.7487,73.7133,73.7133,61819.0
2018-05-30 12:15:00,83.39,83.42,83.38,83.42,92216.0,73.7221,73.7487,73.7133,73.7487,92216.0
2018-05-30 12:20:00,83.43,83.48,83.42,83.47,58926.0,73.7575,73.8017,73.7487,73.7929,58926.0
2018-05-30 12:25:00,83.48,83.48,83.43,83.44,56628.0,73.8017,73.8017,73.7575,73.7663,56628.0
2018-05-30 12:30:00,83.44,83.44,83.4,83.43,57513.0,73.7663,73.7663,73.731,73.7575,57513.0
2018-05-30 12:35:00,83.43,83.46,83.27,83.28,232862.0,73.7575,73.784,73.6161,73.6249,232862.0
2018-05-30 12:40:00,83.28,83.3,83.19,83.23,365668.0,73.6249,73.6426,73.5453,73.5807,365668.0
2018-05-30 12:45:00,83.22,83.26,83.2,83.24,203529.0,73.5719,73.6072,73.5542,73.5895,203529.0
2018-05-30 12:50:00,83.25,83.33,83.24,83.31,121515.0,73.5984,73.6691,73.5895,73.6514,121515.0
2018-05-30 12:55:00,83.32,83.33,83.28,83.28,102072.0,73.6603,73.6691,73.6249,73.6249,102072.0
2018-05-30 13:00:00,83.28,83.31,83.2,83.24,114078.0,73.6249,73.6514,73.5542,73.5895,114078.0
2018-05-30 13:05:00,83.23,83.26,83.22,83.26,105559.0,73.5807,73.6072,73.5719,73.6072,105559.0
2018-05-30 13:10:00,83.26,83.35,83.25,83.35,132344.0,73.6072,73.6868,73.5984,73.6868,132344.0
2018-05-30 13:15:00,83.35,83.47,83.34,83.47,121952.0,73.6868,73.7929,73.6779,73.7929,121952.0
2018-05-30 13:20:00,83.47,83.5,83.45,83.47,130166.0,73.7929,73.8194,73.7752,73.7929,130166.0
2018-05-30 13:25:00,83.47,83.5,83.41,83.41,118770.0,73.7929,73.8194,73.7398,73.7398,118770.0
2018-05-30 13:30:00,83.42,83.42,83.39,83.42,84218.0,73.7487,73.7487,73.7221,73.7487,84218.0
2018-05-30 13:35:00,83.42,83.47,83.4,83.46,78248.0,73.7487,73.7929,73.731,73.784,78248.0
2018-05-30 13:40:00,83.46,83.49,83.42,83.48,95335.0,73.784,73.8106,73.7487,73.8017,95335.0
2018-05-30 13:45:00,83.48,83.48,83.45,83.47,66247.0,73.8017,73.8017,73.7752,73.7929,66247.0
2018-05-30 13:50:00,83.47,83.51,83.44,83.45,88856.0,73.7929,73.8282,73.7663,73.7752,88856.0
2018-05-30 13:55:00,83.45,83.46,83.4,83.41,158000.0,73.7752,73.784,73.731,73.7398,158000.0
2018-05-30 14:00:00,83.42,83.44,83.41,83.43,97656.0,73.7487,73.7663,73.7398,73.7575,97656.0
2018-05-30 14:05:00,83.42,83.46,83.4,83.45,142557.0,73.7487,73.784,73.731,73.7752,142557.0
2018-05-30 14:10:00,83.46,83.47,83.42,83.45,123581.0,73.784,73.7929,73.7487,73.7752,123581.0
2018-05-30 14:15:00,83.44,83.44,83.37,83.41,169661.0,73.7663,73.7663,73.7045,73.7398,169661.0
2018-05-30 14:20:00,83.41,83.42,83.38,83.38,125090.0,73.7398,73.7487,73.7133,73.7133,125090.0
2018-05-30 14:25:00,83.38,83.41,83.36,83.39,128231.0,73.7133,73.7398,73.6956,73.7221,128231.0
2018-05-30 14:30:00,83.39,83.49,83.36,83.47,114473.0,73.7221,73.8106,73.6956,73.7929,114473.0
2018-05-30 14:35:00,83.47,83.47,83.44,83.45,122045.0,73.7929,73.7929,73.7663,73.7752,122045.0
2018-05-30 14:40:00,83.44,83.47,83.37,83.4,118380.0,73.7663,73.7929,73.7045,73.731,118380.0
2018-05-30 14:45:00,83.4,83.42,83.36,83.4,194316.0,73.731,73.7487,73.6956,73.731,194316.0
2018-05-30 14:50:00,83.41,83.45,83.4,83.4,114795.0,73.7398,73.7752,73.731,73.731,114795.0
2018-05-30 14:55:00,83.4,83.42,83.38,83.42,130339.0,73.731,73.7487,73.7133,73.7487,130339.0
2018-05-30 15:00:00,83.42,83.43,83.35,83.36,168134.0,73.7487,73.7575,73.6868,73.6956,168134.0
2018-05-30 15:05:00,83.36,83.39,83.31,83.32,184307.0,73.6956,73.7221,73.6514,73.6603,184307.0
2018-05-30 15:10:00,83.32,83.34,83.3,83.31,176310.0,73.6603,73.6779,73.6426,73.6514,176310.0
2018-05-30 15:15:00,83.32,83.38,83.3,83.37,160065.0,73.6603,73.7133,73.6426,73.7045,160065.0
2018-05-30 15:20:00,83.37,83.38,83.31,83.33,192817.0,73.7045,73.7133,73.6514,73.6691,192817.0
2018-05-30 15:25:00,83.32,83.34,83.29,83.3,214117.0,73.6603,73.6779,73.6337,73.6426,214117.0
2018-05-30 15:30:00,83.3,83.3,83.25,83.26,226463.0,73.6426,73.6426,73.5984,73.6072,226463.0
2018-05-30 15:35:00,83.26,83.27,83.2,83.22,239887.0,73.6072,73.6161,73.5542,73.5719,239887.0
2018-05-30 15:40:00,83.21,83.26,83.2,83.24,231546.0,73.563,73.6072,73.5542,73.5895,231546.0
2018-05-30 15:45:00,83.24,83.24,83.18,83.21,307843.0,73.5895,73.5895,73.5365,73.563,307843.0
2018-05-30 15:50:00,83.22,83.28,83.21,83.27,439437.0,73.5719,73.6249,73.563,73.6161,439437.0
2018-05-30 15:55:00,83.27,83.32,83.24,83.26,1133153.0,73.6161,73.6603,73.5895,73.6072,1133153.0
2018-05-31 09:30:00,83.16,83.21,82.91,83.11,234239.0,73.5188,73.563,73.2978,73.4746,234239.0
2018-05-31 09:35:00,83.12,83.13,83.01,83.12,182443.0,73.4834,73.4923,73.3862,73.4834,182443.0
2018-05-31 09:40:00,83.12,83.2,83.05,83.06,114863.0,73.4834,73.5542,73.4216,73.4304,114863.0
2018-05-31 09:45:00,83.06,83.16,83.02,83.07,186101.0,73.4304,73.5188,73.395,73.4392,186101.0
2018-05-31 09:50:00,83.06,83.2,83.05,83.2,133032.0,73.4304,73.5542,73.4216,73.5542,133032.0
2018-05-31 09:55:00,83.2,83.21,83.11,83.13,109850.0,73.5542,73.563,73.4746,73.4923,109850.0
2018-05-31 10:00:00,83.13,83.23,83.11,83.19,119006.0,73.4923,73.5807,73.4746,73.5453,119006.0
2018-05-31 10:05:00,83.2,83.2,83.05,83.09,163356.0,73.5542,73.5542,73.4216,73.4569,163356.0
2018-05-31 10:10:00,83.1,83.16,83.05,83.15,110479.0,73.4658,73.5188,73.4216,73.51,110479.0
2018-05-31 10:15:00,83.15,83.15,83.04,83.04,46727.0,73.51,73.51,73.4127,73.4127,46727.0
2018-05-31 10:20:00,83.04,83.12,83.03,83.05,58420.0,73.4127,73.4834,73.4039,73.4216,58420.0
2018-05-31 10:25:00,83.05,83.1,83.02,83.05,66174.0,73.4216,73.4658,73.395,73.4216,66174.0
2018-05-31 10:30:00,83.04,83.05,82.99,83.0,60031.0,73.4127,73.4216,73.3685,73.3774,60031.0
2018-05-31 10:35:00,83.0,83.01,82.86,82.86,62506.0,73.3774,73.3862,73.2536,73.2536,62506.0
2018-05-31 10:40:00,82.86,82.87,82.77,82.78,66422.0,73.2536,73.2624,73.174,73.1829,66422.0
2018-05-31 10:45:00,82.78,82.79,82.68,82.69,96665.0,73.1829,73.1917,73.0945,73.1033,96665.0
2018-05-31 10:50:00,82.68,82.68,82.6,82.66,86043.0,73.0945,73.0945,73.0237,73.0768,86043.0
2018-05-31 10:55:00,82.66,82.76,82.65,82.75,145742.0,73.0768,73.1652,73.0679,73.1563,145742.0
2018-05-31 11:00:00,82.75,82.79,82.69,82.77,92089.0,73.1563,73.1917,73.1033,73.174,92089.0
2018-05-31 11:05:00,82.76,82.77,82.68,82.71,62118.0,73.1652,73.174,73.0945,73.121,62118.0
2018-05-31 11:10:00,82.71,82.73,82.68,82.7,51849.0,73.121,73.1387,73.0945,73.1121,51849.0
2018-05-31 11:15:00,82.7,82.71,82.62,82.65,53829.0,73.1121,73.121,73.0414,73.0679,53829.0
2018-05-31 11:20:00,82.65,82.71,82.63,82.67,77067.0,73.0679,73.121,73.0503,73.0856,77067.0
2018-05-31 11:25:00,82.67,82.87,82.67,82.87,256966.0,73.0856,73.2624,73.0856,73.2624,256966.0
2018-05-31 11:30:00,82.87,82.88,82.78,82.78,177503.0,73.2624,73.2713,73.1829,73.1829,177503.0
2018-05-31 11:35:00,82.78,82.96,82.73,82.88,119360.0,73.1829,73.342,73.1387,73.2713,119360.0
2018-05-31 11:40:00,82.88,83.08,82.88,83.03,418547.0,73.2713,73.4481,73.2713,73.4039,418547.0
2018-05-31 11:45:00,83.02,83.03,82.9,82.93,141838.0,73.395,73.4039,73.289,73.3155,141838.0
2018-05-31 11:50:00,82.93,82.96,82.89,82.9,48123.0,73.3155,73.342,73.2801,73.289,48123.0
2018-05-31 11:55:00,82.9,82.95,82.88,82.89,86467.0,73.289,73.3332,73.2713,73.2801,86467.0
2018-05-31 12:00:00,82.9,82.92,82.83,82.84,302202.0,73.289,73.3066,73.2271,73.2359,302202.0
2018-05-31 12:05:00,82.84,82.86,82.74,82.74,77793.0,73.2359,73.2536,73.1475,73.1475,77793.0
2018-05-31 12:10:00,82.73,82.79,82.73,82.75,33848.0,73.1387,73.1917,73.1387,73.1563,33848.0
2018-05-31 12:15:00,82.74,82.81,82.73,82.8,31499.0,73.1475,73.2094,73.1387,73.2005,31499.0
2018-05-31 12:20:00,82.8,82.81,82.78,82.79,28434.0,73.2005,73.2094,73.1829,73.1917,28434.0
2018-05-31 12:25:00,82.78,82.78,82.68,82.69,55179.0,73.1829,73.1829,73.0945,73.1033,55179.0
2018-05-31 12:30:00,82.69,82.74,82.68,82.7,45513.0,73.1033,73.1475,73.0945,73.1121,45513.0
2018-05-31 12:35:00,82.7,82.77,82.7,82.76,37106.0,73.1121,73.174,73.1121,73.1652,37106.0
2018-05-31 12:40:00,82.75,82.78,82.71,82.77,43061.0,73.1563,73.1829,73.121,73.174,43061.0
2018-05-31 12:45:00,82.77,82.78,82.74,82.78,62431.0,73.174,73.1829,73.1475,73.1829,62431.0
2018-05-31 12:50:00,82.77,82.78,82.73,82.75,26206.0,73.174,73.1829,73.1387,73.1563,26206.0
2018-05-31 12:55:00,82.75,82.75,82.69,82.74,82942.0,73.1563,73.1563,73.1033,73.1475,82942.0
2018-05-31 13:00:00,82.74,82.74,82.64,82.69,41258.0,73.1475,73.1475,73.0591,73.1033,41258.0
2018-05-31 13:05:00,82.69,82.7,82.65,82.66,64406.0,73.1033,73.1121,73.0679,73.0768,64406.0
2018-05-31 13:10:00,82.66,82.67,82.6,82.64,194596.0,73.0768,73.0856,73.0237,73.0591,194596.0
2018-05-31 13:15:00,82.64,82.69,82.64,82.66,79318.0,73.0591,73.1033,73.0591,73.0768,79318.0
2018-05-31 13:20:00,82.67,82.71,82.64,82.67,77396.0,73.0856,73.121,73.0591,73.0856,77396.0
2018-05-31 13:25:00,82.66,82.68,82.63,82.67,46602.0,73.0768,73.0945,73.0503,73.0856,46602.0
2018-05-31 13:30:00,82.67,82.7,82.63,82.64,46295.0,73.0856,73.1121,73.0503,73.0591,46295.0
2018-05-31 13:35:00,82.63,82.69,82.59,82.67,113637.0,73.0503,73.1033,73.0149,73.0856,113637.0
2018-05-31 13:40:00,82.67,82.7,82.65,82.67,57910.0,73.0856,73.1121,73.0679,73.0856,57910.0
2018-05-31 13:45:00,82.66,82.68,82.64,82.65,116534.0,73.0768,73.0945,73.0591,73.0679,116534.0
2018-05-31 13:50:00,82.65,82.66,82.56,82.62,118177.0,73.0679,73.0768,72.9884,73.0414,118177.0
2018-05-31 13:55:00,82.62,82.62,82.5,82.53,97737.0,73.0414,73.0414,72.9353,72.9619,97737.0
2018-05-31 14:00:00,82.53,82.53,82.42,82.48,77543.0,72.9619,72.9619,72.8646,72.9176,77543.0
2018-05-31 14:05:00,82.48,82.51,82.48,82.48,35991.0,72.9176,72.9442,72.9176,72.9176,35991.0
2018-05-31 14:10:00,82.48,82.55,82.48,82.52,92584.0,72.9176,72.9795,72.9176,72.953,92584.0
2018-05-31 14:15:00,82.52,82.64,82.5,82.59,219659.0,72.953,73.0591,72.9353,73.0149,219659.0
2018-05-31 14:20:00,82.61,82.64,82.58,82.62,99015.0,73.0326,73.0591,73.0061,73.0414,99015.0
2018-05-31 14:25:00,82.62,82.65,82.56,82.57,37055.0,73.0414,73.0679,72.9884,72.9972,37055.0
2018-05-31 14:30:00,82.56,82.58,82.52,82.54,101172.0,72.9884,73.0061,72.953,72.9707,101172.0
2018-05-31 14:35:00,82.54,82.55,82.47,82.47,41923.0,72.9707,72.9795,72.9088,72.9088,41923.0
2018-05-31 14:40:00,82.47,82.53,82.46,82.52,61494.0,72.9088,72.9619,72.9,72.953,61494.0
2018-05-31 14:45:00,82.52,82.52,82.46,82.48,61512.0,72.953,72.953,72.9,72.9176,61512.0
2018-05-31 14:50:00,82.48,82.56,82.47,82.55,59435.0,72.9176,72.9884,72.9088,72.9795,59435.0
2018-05-31 14:55:00,82.55,82.57,82.48,82.56,111243.0,72.9795,72.9972,72.9176,72.9884,111243.0
2018-05-31 15:00:00,82.56,82.61,82.47,82.5,260308.0,72.9884,73.0326,72.9088,72.9353,260308.0
2018-05-31 15:05:00,82.5,82.63,82.5,82.61,299888.0,72.9353,73.0503,72.9353,73.0326,299888.0
2018-05-31 15:10:00,82.61,82.63,82.57,82.59,93608.0,73.0326,73.0503,72.9972,73.0149,93608.0
2018-05-31 15:15:00,82.59,82.62,82.52,82.54,141747.0,73.0149,73.0414,72.953,72.9707,141747.0
2018-05-31 15:20:00,82.54,82.58,82.48,82.5,112820.0,72.9707,73.0061,72.9176,72.9353,112820.0
2018-05-31 15:25:00,82.5,82.57,82.49,82.56,131407.0,72.9353,72.9972,72.9265,72.9884,131407.0
2018-05-31 15:30:00,82.56,82.57,82.47,82.48,152462.0,72.9884,72.9972,72.9088,72.9176,152462.0
2018-05-31 15:35:00,82.48,82.6,82.48,82.57,160057.0,72.9176,73.0237,72.9176,72.9972,160057.0
2018-05-31 15:40:00,82.56,82.58,82.46,82.47,204790.0,72.9884,73.0061,72.9,72.9088,204790.0
2018-05-31 15:45:00,82.47,82.49,82.43,82.47,387246.0,72.9088,72.9265,72.8734,72.9088,387246.0
2018-05-31 15:50:00,82.46,82.47,82.38,82.44,387614.0,72.9,72.9088,72.8292,72.8823,387614.0
2018-05-31 15:55:00,82.43,82.53,82.39,82.4,1230625.0,72.8734,72.9619,72.8381,72.8469,1230625.0
2018-06-01 09:30:00,82.74,82.88,82.65,82.87,288944.0,73.1475,73.2713,73.0679,73.2624,288944.0
2018-06-01 09:35:00,82.87,82.92,82.81,82.86,249192.0,73.2624,73.3066,73.2094,73.2536,249192.0
2018-06-01 09:40:00,82.86,82.92,82.83,82.89,95300.0,73.2536,73.3066,73.2271,73.2801,95300.0
2018-06-01 09:45:00,82.9,82.94,82.88,82.88,77438.0,73.289,73.3243,73.2713,73.2713,77438.0
2018-06-01 09:50:00,82.88,82.94,82.83,82.9,193214.0,73.2713,73.3243,73.2271,73.289,193214.0
2018-06-01 09:55:00,82.9,82.95,82.87,82.92,83036.0,73.289,73.3332,73.2624,73.3066,83036.0
2018-06-01 10:00:00,82.93,83.0,82.92,82.98,194833.0,73.3155,73.3774,73.3066,73.3597,194833.0
2018-06-01 10:05:00,82.99,83.04,82.96,83.0,129260.0,73.3685,73.4127,73.342,73.3774,129260.0
2018-06-01 10:10:00,83.01,83.04,82.99,83.0,93779.0,73.3862,73.4127,73.3685,73.3774,93779.0
2018-06-01 10:15:00,82.99,83.0,82.81,82.91,153429.0,73.3685,73.3774,73.2094,73.2978,153429.0
2018-06-01 10:20:00,82.91,83.18,82.91,83.08,168484.0,73.2978,73.5365,73.2978,73.4481,168484.0
2018-06-01 10:25:00,83.07,83.07,82.99,83.0,56171.0,73.4392,73.4392,73.3685,73.3774,56171.0
2018-06-01 10:30:00,83.0,83.07,82.98,83.05,96960.0,73.3774,73.4392,73.3597,73.4216,96960.0
2018-06-01 10:35:00,83.05,83.08,83.02,83.06,25306.0,73.4216,73.4481,73.395,73.4304,25306.0
2018-06-01 10:40:00,83.06,83.06,82.93,82.96,83136.0,73.4304,73.4304,73.3155,73.342,83136.0
2018-06-01 10:45:00,82.96,83.07,82.95,83.07,77017.0,73.342,73.4392,73.3332,73.4392,77017.0
2018-06-01 10:50:00,83.07,83.12,83.05,83.12,60642.0,73.4392,73.4834,73.4216,73.4834,60642.0
2018-06-01 10:55:00,83.11,83.14,83.06,83.06,96965.0,73.4746,73.5011,73.4304,73.4304,96965.0
2018-06-01 11:00:00,83.06,83.11,83.04,83.09,36218.0,73.4304,73.4746,73.4127,73.4569,36218.0
2018-06-01 11:05:00,83.08,83.1,83.05,83.07,34013.0,73.4481,73.4658,73.4216,73.4392,34013.0
2018-06-01 11:10:00,83.07,83.1,83.03,83.04,33340.0,73.4392,73.4658,73.4039,73.4127,33340.0
2018-06-01 11:15:00,83.04,83.11,83.03,83.09,40192.0,73.4127,73.4746,73.4039,73.4569,40192.0
2018-06-01 11:20:00,83.09,83.13,83.08,83.12,50309.0,73.4569,73.4923,73.4481,73.4834,50309.0
2018-06-01 11:25:00,83.13,83.17,83.04,83.05,168060.0,73.4923,73.5277,73.4127,73.4216,168060.0
2018-06-01 11:30:00,83.05,83.14,83.03,83.1,84205.0,73.4216,73.5011,73.4039,73.4658,84205.0
2018-06-01 11:35:00,83.1,83.15,83.09,83.1,52919.0,73.4658,73.51,73.4569,73.4658,52919.0
2018-06-01 11:40:00,83.1,83.13,83.02,83.02,29467.0,73.4658,73.4923,73.395,73.395,29467.0
2018-06-01 11:45:00,83.03,83.03,82.98,83.0,43606.0,73.4039,73.4039,73.3597,73.3774,43606.0
2018-06-01 11:50:00,83.01,83.13,83.0,83.08,65668.0,73.3862,73.4923,73.3774,73.4481,65668.0
2018-06-01 11:55:00,83.08,83.13,83.08,83.11,20603.0,73.4481,73.4923,73.4481,73.4746,20603.0
2018-06-01 12:00:00,83.12,83.13,83.09,83.13,16301.0,73.4834,73.4923,73.4569,73.4923,16301.0
2018-06-01 12:05:00,83.13,83.14,83.07,83.09,25817.0,73.4923,73.5011,73.4392,73.4569,25817.0
2018-06-01 12:10:00,83.1,83.15,83.1,83.15,29636.0,73.4658,73.51,73.4658,73.51,29636.0
2018-06-01 12:15:00,83.14,83.16,83.11,83.14,42706.0,73.5011,73.5188,73.4746,73.5011,42706.0
2018-06-01 12:20:00,83.14,83.15,83.11,83.12,16383.0,73.5011,73.51,73.4746,73.4834,16383.0
2018-06-01 12:25:00,83.13,83.13,83.09,83.12,56665.0,73.4923,73.4923,73.4569,73.4834,56665.0
2018-06-01 12:30:00,83.12,83.18,83.12,83.17,71828.0,73.4834,73.5365,73.4834,73.5277,71828.0
2018-06-01 12:35:00,83.17,83.24,83.17,83.21,36390.0,73.5277,73.5895,73.5277,73.563,36390.0
2018-06-01 12:40:00,83.22,83.25,83.22,83.24,16544.0,73.5719,73.5984,73.5719,73.5895,16544.0
2018-06-01 12:45:00,83.23,83.27,83.22,83.25,72894.0,73.5807,73.6161,73.5719,73.5984,72894.0
2018-06-01 12:50:00,83.25,83.3,83.23,83.28,21949.0,73.5984,73.6426,73.5807,73.6249,21949.0
2018-06-01 12:55:00,83.29,83.32,83.25,83.32,21916.0,73.6337,73.6603,73.5984,73.6603,21916.0
2018-06-01 13:00:00,83.33,83.35,83.29,83.34,36383.0,73.6691,73.6868,73.6337,73.6779,36383.0
2018-06-01 13:05:00,83.34,83.36,83.33,83.35,34058.0,73.6779,73.6956,73.6691,73.6868,34058.0
2018-06-01 13:10:00,83.35,83.39,83.34,83.37,54811.0,73.6868,73.7221,73.6779,73.7045,54811.0
2018-06-01 13:15:00,83.36,83.36,83.32,83.32,21554.0,73.6956,73.6956,73.6603,73.6603,21554.0
2018-06-01 13:20:00,83.31,83.38,83.31,83.36,70686.0,73.6514,73.7133,73.6514,73.6956,70686.0
2018-06-01 13:25:00,83.35,83.38,83.33,83.34,24898.0,73.6868,73.7133,73.6691,73.6779,24898.0
2018-06-01 13:30:00,83.35,83.37,83.3,83.31,18190.0,73.6868,73.7045,73.6426,73.6514,18190.0
2018-06-01 13:35:00,83.31,83.31,83.27,83.28,101981.0,73.6514,73.6514,73.6161,73.6249,101981.0
2018-06-01 13:40:00,83.27,83.29,83.25,83.27,34361.0,73.6161,73.6337,73.5984,73.6161,34361.0
2018-06-01 13:45:00,83.27,83.3,83.25,83.26,47286.0,73.6161,73.6426,73.5984,73.6072,47286.0
2018-06-01 13:50:00,83.26,83.29,83.25,83.28,188970.0,73.6072,73.6337,73.5984,73.6249,188970.0
2018-06-01 13:55:00,83.26,83.28,83.22,83.23,22915.0,73.6072,73.6249,73.5719,73.5807,22915.0
2018-06-01 14:00:00,83.23,83.23,83.19,83.2,33282.0,73.5807,73.5807,73.5453,73.5542,33282.0
2018-06-01 14:05:00,83.2,83.21,83.13,83.15,44999.0,73.5542,73.563,73.4923,73.51,44999.0
2018-06-01 14:10:00,83.15,83.21,83.13,83.21,140496.0,73.51,73.563,73.4923,73.563,140496.0
2018-06-01 14:15:00,83.22,83.23,83.19,83.22,20218.0,73.5719,73.5807,73.5453,73.5719,20218.0
2018-06-01 14:20:00,83.23,83.29,83.22,83.28,50141.0,73.5807,73.6337,73.5719,73.6249,50141.0
2018-06-01 14:25:00,83.28,83.29,83.24,83.28,43412.0,73.6249,73.6337,73.5895,73.6249,43412.0
2018-06-01 14:30:00,83.28,83.28,83.18,83.19,83840.0,73.6249,73.6249,73.5365,73.5453,83840.0
2018-06-01 14:35:00,83.19,83.23,83.18,83.22,26373.0,73.5453,73.5807,73.5365,73.5719,26373.0
2018-06-01 14:40:00,83.22,83.31,83.21,83.3,103056.0,73.5719,73.6514,73.563,73.6426,103056.0
2018-06-01 14:45:00,83.3,83.33,83.29,83.33,75283.0,73.6426,73.6691,73.6337,73.6691,75283.0
2018-06-01 14:50:00,83.34,83.35,83.32,83.33,25222.0,73.6779,73.6868,73.6603,73.6691,25222.0
2018-06-01 14:55:00,83.33,83.36,83.29,83.31,41503.0,73.6691,73.6956,73.6337,73.6514,41503.0
2018-06-01 15:00:00,83.31,83.31,83.25,83.26,297231.0,73.6514,73.6514,73.5984,73.6072,297231.0
2018-06-01 15:05:00,83.26,83.26,83.2,83.21,143663.0,73.6072,73.6072,73.5542,73.563,143663.0
2018-06-01 15:10:00,83.21,83.22,83.17,83.19,118991.0,73.563,73.5719,73.5277,73.5453,118991.0
2018-06-01 15:15:00,83.19,83.19,83.15,83.18,43271.0,73.5453,73.5453,73.51,73.5365,43271.0
2018-06-01 15:20:00,83.18,83.19,83.15,83.17,41458.0,73.5365,73.5453,73.51,73.5277,41458.0
2018-06-01 15:25:00,83.17,83.23,83.16,83.22,44015.0,73.5277,73.5807,73.5188,73.5719,44015.0
2018-06-01 15:30:00,83.22,83.24,83.21,83.24,66688.0,73.5719,73.5895,73.563,73.5895,66688.0
2018-06-01 15:35:00,83.24,83.26,83.22,83.25,100148.0,73.5895,73.6072,73.5719,73.5984,100148.0
2018-06-01 15:40:00,83.24,83.26,83.22,83.25,72714.0,73.5895,73.6072,73.5719,73.5984,72714.0
2018-06-01 15:45:00,83.25,83.28,83.23,83.24,188884.0,73.5984,73.6249,73.5807,73.5895,188884.0
2018-06-01 15:50:00,83.23,83.31,83.22,83.3,274328.0,73.5807,73.6514,73.5719,73.6426,274328.0
2018-06-01 15:55:00,83.3,83.38,83.27,83.35,878603.0,73.6426,73.7133,73.6161,73.6868,878603.0
2018-06-04 09:30:00,83.46,83.6,83.29,83.36,228411.0,73.784,73.9078,73.6337,73.6956,228411.0
2018-06-04 09:35:00,83.37,83.4,83.27,83.3,92810.0,73.7045,73.731,73.6161,73.6426,92810.0
2018-06-04 09:40:00,83.3,83.44,83.3,83.4,115116.0,73.6426,73.7663,73.6426,73.731,115116.0
2018-06-04 09:45:00,83.4,83.41,83.27,83.33,95604.0,73.731,73.7398,73.6161,73.6691,95604.0
2018-06-04 09:50:00,83.32,83.42,83.32,83.35,89716.0,73.6603,73.7487,73.6603,73.6868,89716.0
2018-06-04 09:55:00,83.34,83.42,83.33,83.35,60802.0,73.6779,73.7487,73.6691,73.6868,60802.0
2018-06-04 10:00:00,83.36,83.39,83.3,83.31,109256.0,73.6956,73.7221,73.6426,73.6514,109256.0
2018-06-04 10:05:00,83.32,83.35,83.27,83.28,45778.0,73.6603,73.6868,73.6161,73.6249,45778.0
2018-06-04 10:10:00,83.28,83.29,83.19,83.22,42364.0,73.6249,73.6337,73.5453,73.5719,42364.0
2018-06-04 10:15:00,83.22,83.3,83.2,83.29,91409.0,73.5719,73.6426,73.5542,73.6337,91409.0
2018-06-04 10:20:00,83.3,83.4,83.3,83.39,48836.0,73.6426,73.731,73.6426,73.7221,48836.0
2018-06-04 10:25:00,83.4,83.41,83.34,83.35,43876.0,73.731,73.7398,73.6779,73.6868,43876.0
2018-06-04 10:30:00,83.34,83.34,83.2,83.26,34690.0,73.6779,73.6779,73.5542,73.6072,34690.0
2018-06-04 10:35:00,83.26,83.32,83.24,83.32,104557.0,73.6072,73.6603,73.5895,73.6603,104557.0
2018-06-04 10:40:00,83.32,83.34,83.28,83.34,21320.0,73.6603,73.6779,73.6249,73.6779,21320.0
2018-06-04 10:45:00,83.35,83.39,83.32,83.36,19708.0,73.6868,73.7221,73.6603,73.6956,19708.0
2018-06-04 10:50:00,83.37,83.38,83.31,83.36,22380.0,73.7045,73.7133,73.6514,73.6956,22380.0
2018-06-04 10:55:00,83.37,83.4,83.34,83.37,60504.0,73.7045,73.731,73.6779,73.7045,60504.0
2018-06-04 11:00:00,83.38,83.49,83.37,83.44,100361.0,73.7133,73.8106,73.7045,73.7663,100361.0
2018-06-04 11:05:00,83.44,83.49,83.37,83.47,170636.0,73.7663,73.8106,73.7045,73.7929,170636.0
2018-06-04 11:10:00,83.47,83.52,83.39,83.39,88665.0,73.7929,73.8371,73.7221,73.7221,88665.0
2018-06-04 11:15:00,83.4,83.45,83.38,83.44,50516.0,73.731,73.7752,73.7133,73.7663,50516.0
2018-06-04 11:20:00,83.43,83.44,83.33,83.37,56962.0,73.7575,73.7663,73.6691,73.7045,56962.0
2018-06-04 11:25:00,83.38,83.47,83.37,83.47,49894.0,73.7133,73.7929,73.7045,73.7929,49894.0
2018-06-04 11:30:00,83.47,83.48,83.42,83.43,58766.0,73.7929,73.8017,73.7487,73.7575,58766.0
2018-06-04 11:35:00,83.43,83.44,83.39,83.41,95927.0,73.7575,73.7663,73.7221,73.7398,95927.0
2018-06-04 11:40:00,83.42,83.51,83.41,83.51,49533.0,73.7487,73.8282,73.7398,73.8282,49533.0
2018-06-04 11:45:00,83.52,83.52,83.48,83.51,45330.0,73.8371,73.8371,73.8017,73.8282,45330.0
2018-06-04 11:50:00,83.5,83.5,83.43,83.44,35497.0,73.8194,73.8194,73.7575,73.7663,35497.0
2018-06-04 11:55:00,83.44,83.5,83.43,83.47,19324.0,73.7663,73.8194,73.7575,73.7929,19324.0
2018-06-04 12:00:00,83.47,83.48,83.42,83.43,25088.0,73.7929,73.8017,73.7487,73.7575,25088.0
2018-06-04 12:05:00,83.43,83.48,83.42,83.42,16499.0,73.7575,73.8017,73.7487,73.7487,16499.0
2018-06-04 12:10:00,83.42,83.47,83.39,83.46,29935.0,73.7487,73.7929,73.7221,73.784,29935.0
2018-06-04 12:15:00,83.46,83.51,83.46,83.51,69236.0,73.784,73.8282,73.784,73.8282,69236.0
2018-06-04 12:20:00,83.51,83.6,83.51,83.54,47837.0,73.8282,73.9078,73.8282,73.8548,47837.0
2018-06-04 12:25:00,83.54,83.59,83.53,83.56,74869.0,73.8548,73.899,73.8459,73.8724,74869.0
2018-06-04 12:30:00,83.55,83.6,83.55,83.59,27636.0,73.8636,73.9078,73.8636,73.899,27636.0
2018-06-04 12:35:00,83.6,83.61,83.53,83.56,34575.0,73.9078,73.9166,73.8459,73.8724,34575.0
2018-06-04 12:40:00,83.56,83.57,83.53,83.56,33867.0,73.8724,73.8813,73.8459,73.8724,33867.0
2018-06-04 12:45:00,83.57,83.61,83.55,83.6,19394.0,73.8813,73.9166,73.8636,73.9078,19394.0
2018-06-04 12:50:00,83.61,83.68,83.6,83.67,135745.0,73.9166,73.9785,73.9078,73.9697,135745.0
2018-06-04 12:55:00,83.66,83.68,83.64,83.67,35734.0,73.9608,73.9785,73.9432,73.9697,35734.0
2018-06-04 13:00:00,83.68,83.76,83.68,83.75,80026.0,73.9785,74.0492,73.9785,74.0404,80026.0
2018-06-04 13:05:00,83.75,83.76,83.68,83.71,50978.0,74.0404,74.0492,73.9785,74.005,50978.0
2018-06-04 13:10:00,83.72,83.73,83.69,83.7,41190.0,74.0139,74.0227,73.9874,73.9962,41190.0
2018-06-04 13:15:00,83.7,83.7,83.67,83.7,69813.0,73.9962,73.9962,73.9697,73.9962,69813.0
2018-06-04 13:20:00,83.69,83.7,83.66,83.68,83295.0,73.9874,73.9962,73.9608,73.9785,83295.0
2018-06-04 13:25:00,83.69,83.69,83.64,83.65,27433.0,73.9874,73.9874,73.9432,73.952,27433.0
2018-06-04 13:30:00,83.66,83.66,83.57,83.57,35622.0,73.9608,73.9608,73.8813,73.8813,35622.0
2018-06-04 13:35:00,83.57,83.62,83.56,83.61,28533.0,73.8813,73.9255,73.8724,73.9166,28533.0
2018-06-04 13:40:00,83.6,83.61,83.57,83.59,14285.0,73.9078,73.9166,73.8813,73.899,14285.0
2018-06-04 13:45:00,83.59,83.63,83.58,83.59,16025.0,73.899,73.9343,73.8901,73.899,16025.0
2018-06-04 13:50:00,83.59,83.61,83.58,83.58,28598.0,73.899,73.9166,73.8901,73.8901,28598.0
2018-06-04 13:55:00,83.58,83.61,83.57,83.59,37177.0,73.8901,73.9166,73.8813,73.899,37177.0
2018-06-04 14:00:00,83.59,83.59,83.56,83.56,16524.0,73.899,73.899,73.8724,73.8724,16524.0
2018-06-04 14:05:00,83.57,83.59,83.54,83.58,28117.0,73.8813,73.899,73.8548,73.8901,28117.0
2018-06-04 14:10:00,83.58,83.59,83.57,83.59,14130.0,73.8901,73.899,73.8813,73.899,14130.0
2018-06-04 14:15:00,83.59,83.61,83.56,83.61,33223.0,73.899,73.9166,73.8724,73.9166,33223.0
2018-06-04 14:20:00,83.61,83.64,83.6,83.64,30389.0,73.9166,73.9432,73.9078,73.9432,30389.0
2018-06-04 14:25:00,83.64,83.65,83.61,83.62,31031.0,73.9432,73.952,73.9166,73.9255,31031.0
2018-06-04 14:30:00,83.62,83.64,83.6,83.62,22579.0,73.9255,73.9432,73.9078,73.9255,22579.0
2018-06-04 14:35:00,83.61,83.64,83.6,83.63,30506.0,73.9166,73.9432,73.9078,73.9343,30506.0
2018-06-04 14:40:00,83.62,83.66,83.6,83.64,82741.0,73.9255,73.9608,73.9078,73.9432,82741.0
2018-06-04 14:45:00,83.63,83.67,83.63,83.67,16113.0,73.9343,73.9697,73.9343,73.9697,16113.0
2018-06-04 14:50:00,83.68,83.69,83.65,83.67,42950.0,73.9785,73.9874,73.952,73.9697,42950.0
2018-06-04 14:55:00,83.67,83.74,83.67,83.73,35558.0,73.9697,74.0316,73.9697,74.0227,35558.0
2018-06-04 15:00:00,83.73,83.74,83.7,83.72,69539.0,74.0227,74.0316,73.9962,74.0139,69539.0
2018-06-04 15:05:00,83.71,83.74,83.71,83.73,69908.0,74.005,74.0316,74.005,74.0227,69908.0
2018-06-04 15:10:00,83.73,83.78,83.71,83.77,62699.0,74.0227,74.0669,74.005,74.0581,62699.0
2018-06-04 15:15:00,83.77,83.79,83.74,83.75,50961.0,74.0581,74.0758,74.0316,74.0404,50961.0
2018-06-04 15:20:00,83.76,83.76,83.7,83.72,44620.0,74.0492,74.0492,73.9962,74.0139,44620.0
2018-06-04 15:25:00,83.72,83.74,83.71,83.73,45825.0,74.0139,74.0316,74.005,74.0227,45825.0
2018-06-04 15:30:00,83.73,83.74,83.71,83.73,63925.0,74.0227,74.0316,74.005,74.0227,63925.0
2018-06-04 15:35:00,83.73,83.73,83.69,83.71,85620.0,74.0227,74.0227,73.9874,74.005,85620.0
2018-06-04 15:40:00,83.71,83.72,83.69,83.71,127941.0,74.005,74.0139,73.9874,74.005,127941.0
2018-06-04 15:45:00,83.7,83.71,83.63,83.66,214419.0,73.9962,74.005,73.9343,73.9608,214419.0
2018-06-04 15:50:00,83.66,83.69,83.64,83.67,314906.0,73.9608,73.9874,73.9432,73.9697,314906.0
2018-06-04 15:55:00,83.68,83.69,83.65,83.68,1070985.0,73.9785,73.9874,73.952,73.9785,1070985.0
2018-06-05 09:30:00,83.7,83.81,83.68,83.8,122281.0,73.9962,74.0935,73.9785,74.0846,122281.0
2018-06-05 09:35:00,83.8,83.85,83.7,83.8,96462.0,74.0846,74.1288,73.9962,74.0846,96462.0
2018-06-05 09:40:00,83.81,83.82,83.75,83.8,66467.0,74.0935,74.1023,74.0404,74.0846,66467.0
2018-06-05 09:45:00,83.82,83.86,83.72,83.78,37179.0,74.1023,74.1377,74.0139,74.0669,37179.0
2018-06-05 09:50:00,83.78,83.83,83.72,83.78,67251.0,74.0669,74.1111,74.0139,74.0669,67251.0
2018-06-05 09:55:00,83.77,83.85,83.77,83.83,20915.0,74.0581,74.1288,74.0581,74.1111,20915.0
2018-06-05 10:00:00,83.83,83.87,83.8,83.83,80853.0,74.1111,74.1465,74.0846,74.1111,80853.0
2018-06-05 10:05:00,83.83,83.88,83.79,83.79,89261.0,74.1111,74.1553,74.0758,74.0758,89261.0
2018-06-05 10:10:00,83.8,83.82,83.72,83.72,131360.0,74.0846,74.1023,74.0139,74.0139,131360.0
2018-06-05 10:15:00,83.73,83.76,83.71,83.76,28192.0,74.0227,74.0492,74.005,74.0492,28192.0
2018-06-05 10:20:00,83.76,83.78,83.67,83.67,52844.0,74.0492,74.0669,73.9697,73.9697,52844.0
2018-06-05 10:25:00,83.67,83.69,83.64,83.68,24839.0,73.9697,73.9874,73.9432,73.9785,24839.0
2018-06-05 10:30:00,83.69,83.75,83.64,83.64,39334.0,73.9874,74.0404,73.9432,73.9432,39334.0
2018-06-05 10:35:00,83.64,83.64,83.53,83.56,63503.0,73.9432,73.9432,73.8459,73.8724,63503.0
2018-06-05 10:40:00,83.55,83.56,83.48,83.53,260490.0,73.8636,73.8724,73.8017,73.8459,260490.0
2018-06-05 10:45:00,83.54,83.55,83.45,83.48,88897.0,73.8548,73.8636,73.7752,73.8017,88897.0
2018-06-05 10:50:00,83.49,83.56,83.47,83.56,80272.0,73.8106,73.8724,73.7929,73.8724,80272.0
2018-06-05 10:55:00,83.55,83.59,83.51,83.53,55085.0,73.8636,73.899,73.8282,73.8459,55085.0
2018-06-05 11:00:00,83.54,83.56,83.51,83.55,30553.0,73.8548,73.8724,73.8282,73.8636,30553.0
2018-06-05 11:05:00,83.55,83.55,83.35,83.35,70107.0,73.8636,73.8636,73.6868,73.6868,70107.0
2018-06-05 11:10:00,83.35,83.43,83.32,83.43,52429.0,73.6868,73.7575,73.6603,73.7575,52429.0
2018-06-05 11:15:00,83.43,83.45,83.38,83.38,54409.0,73.7575,73.7752,73.7133,73.7133,54409.0
2018-06-05 11:20:00,83.38,83.39,83.32,83.33,30012.0,73.7133,73.7221,73.6603,73.6691,30012.0
2018-06-05 11:25:00,83.32,83.35,83.29,83.32,42769.0,73.6603,73.6868,73.6337,73.6603,42769.0
2018-06-05 11:30:00,83.32,83.33,83.25,83.27,43838.0,73.6603,73.6691,73.5984,73.6161,43838.0
2018-06-05 11:35:00,83.26,83.3,83.22,83.25,41315.0,73.6072,73.6426,73.5719,73.5984,41315.0
2018-06-05 11:40:00,83.25,83.25,83.14,83.15,47870.0,73.5984,73.5984,73.5011,73.51,47870.0
2018-06-05 11:45:00,83.15,83.17,83.1,83.17,24015.0,73.51,73.5277,73.4658,73.5277,24015.0
2018-06-05 11:50:00,83.17,83.2,83.14,83.17,37817.0,73.5277,73.5542,73.5011,73.5277,37817.0
2018-06-05 11:55:00,83.18,83.23,83.17,83.23,33584.0,73.5365,73.5807,73.5277,73.5807,33584.0
2018-06-05 12:00:00,83.23,83.24,83.16,83.17,28720.0,73.5807,73.5895,73.5188,73.5277,28720.0
2018-06-05 12:05:00,83.17,83.29,83.15,83.29,27888.0,73.5277,73.6337,73.51,73.6337,27888.0
2018-06-05 12:10:00,83.29,83.35,83.27,83.34,47401.0,73.6337,73.6868,73.6161,73.6779,47401.0
2018-06-05 12:15:00,83.33,83.34,83.29,83.31,17884.0,73.6691,73.6779,73.6337,73.6514,17884.0
2018-06-05 12:20:00,83.31,83.34,83.22,83.22,25362.0,73.6514,73.6779,73.5719,73.5719,25362.0
2018-06-05 12:25:00,83.23,83.3,83.22,83.28,15626.0,73.5807,73.6426,73.5719,73.6249,15626.0
2018-06-05 12:30:00,83.29,83.32,83.25,83.31,16344.0,73.6337,73.6603,73.5984,73.6514,16344.0
2018-06-05 12:35:00,83.3,83.37,83.28,83.35,22800.0,73.6426,73.7045,73.6249,73.6868,22800.0
2018-06-05 12:40:00,83.35,83.43,83.35,83.43,31826.0,73.6868,73.7575,73.6868,73.7575,31826.0
2018-06-05 12:45:00,83.43,83.43,83.34,83.39,31481.0,73.7575,73.7575,73.6779,73.7221,31481.0
2018-06-05 12:50:00,83.38,83.41,83.36,83.41,17019.0,73.7133,73.7398,73.6956,73.7398,17019.0
2018-06-05 12:55:00,83.4,83.42,83.39,83.42,27530.0,73.731,73.7487,73.7221,73.7487,27530.0
2018-06-05 13:00:00,83.41,83.45,83.4,83.43,27492.0,73.7398,73.7752,73.731,73.7575,27492.0
2018-06-05 13:05:00,83.43,83.45,83.39,83.45,22281.0,73.7575,73.7752,73.7221,73.7752,22281.0
2018-06-05 13:10:00,83.44,83.48,83.42,83.48,36729.0,73.7663,73.8017,73.7487,73.8017,36729.0
2018-06-05 13:15:00,83.48,83.52,83.48,83.52,19852.0,73.8017,73.8371,73.8017,73.8371,19852.0
2018-06-05 13:20:00,83.52,83.53,83.48,83.48,59849.0,73.8371,73.8459,73.8017,73.8017,59849.0
2018-06-05 13:25:00,83.5,83.52,83.47,83.5,35303.0,73.8194,73.8371,73.7929,73.8194,35303.0
2018-06-05 13:30:00,83.49,83.52,83.48,83.49,31267.0,73.8106,73.8371,73.8017,73.8106,31267.0
2018-06-05 13:35:00,83.5,83.51,83.47,83.51,36350.0,73.8194,73.8282,73.7929,73.8282,36350.0
2018-06-05 13:40:00,83.5,83.51,83.47,83.5,35677.0,73.8194,73.8282,73.7929,73.8194,35677.0
2018-06-05 13:45:00,83.51,83.52,83.49,83.5,26469.0,73.8282,73.8371,73.8106,73.8194,26469.0
2018-06-05 13:50:00,83.5,83.51,83.44,83.47,39065.0,73.8194,73.8282,73.7663,73.7929,39065.0
2018-06-05 13:55:00,83.47,83.5,83.44,83.45,33168.0,73.7929,73.8194,73.7663,73.7752,33168.0
2018-06-05 14:00:00,83.45,83.46,83.39,83.42,85190.0,73.7752,73.784,73.7221,73.7487,85190.0
2018-06-05 14:05:00,83.42,83.47,83.41,83.47,44794.0,73.7487,73.7929,73.7398,73.7929,44794.0
2018-06-05 14:10:00,83.47,83.53,83.46,83.53,32282.0,73.7929,73.8459,73.784,73.8459,32282.0
2018-06-05 14:15:00,83.53,83.57,83.52,83.55,42143.0,73.8459,73.8813,73.8371,73.8636,42143.0
2018-06-05 14:20:00,83.55,83.58,83.51,83.58,40330.0,73.8636,73.8901,73.8282,73.8901,40330.0
2018-06-05 14:25:00,83.57,83.57,83.54,83.55,32580.0,73.8813,73.8813,73.8548,73.8636,32580.0
2018-06-05 14:30:00,83.55,83.57,83.54,83.57,148279.0,73.8636,73.8813,73.8548,73.8813,148279.0
2018-06-05 14:35:00,83.57,83.58,83.54,83.57,30240.0,73.8813,73.8901,73.8548,73.8813,30240.0
2018-06-05 14:40:00,83.57,83.59,83.55,83.58,54936.0,73.8813,73.899,73.8636,73.8901,54936.0
2018-06-05 14:45:00,83.58,83.61,83.57,83.57,39485.0,73.8901,73.9166,73.8813,73.8813,39485.0
2018-06-05 14:50:00,83.58,83.62,83.57,83.61,44372.0,73.8901,73.9255,73.8813,73.9166,44372.0
2018-06-05 14:55:00,83.61,83.64,83.6,83.63,43711.0,73.9166,73.9432,73.9078,73.9343,43711.0
2018-06-05 15:00:00,83.63,83.64,83.59,83.6,34912.0,73.9343,73.9432,73.899,73.9078,34912.0
2018-06-05 15:05:00,83.6,83.62,83.59,83.61,24378.0,73.9078,73.9255,73.899,73.9166,24378.0
2018-06-05 15:10:00,83.62,83.62,83.52,83.53,65259.0,73.9255,73.9255,73.8371,73.8459,65259.0
2018-06-05 15:15:00,83.53,83.54,83.51,83.52,18513.0,73.8459,73.8548,73.8282,73.8371,18513.0
2018-06-05 15:20:00,83.52,83.53,83.45,83.45,87757.0,73.8371,73.8459,73.7752,73.7752,87757.0
2018-06-05 15:25:00,83.46,83.49,83.44,83.48,56133.0,73.784,73.8106,73.7663,73.8017,56133.0
2018-06-05 15:30:00,83.48,83.52,83.46,83.51,44913.0,73.8017,73.8371,73.784,73.8282,44913.0
2018-06-05 15:35:00,83.5,83.56,83.49,83.52,54910.0,73.8194,73.8724,73.8106,73.8371,54910.0
2018-06-05 15:40:00,83.52,83.52,83.49,83.51,59354.0,73.8371,73.8371,73.8106,73.8282,59354.0
2018-06-05 15:45:00,83.5,83.55,83.5,83.54,92187.0,73.8194,73.8636,73.8194,73.8548,92187.0
2018-06-05 15:50:00,83.54,83.57,83.51,83.55,117514.0,73.8548,73.8813,73.8282,73.8636,117514.0
2018-06-05 15:55:00,83.55,83.59,83.51,83.56,505700.0,73.8636,73.899,73.8282,73.8724,505700.0
2018-06-06 09:30:00,83.79,83.79,83.6,83.69,59063.0,74.0758,74.0758,73.9078,73.9874,59063.0
2018-06-06 09:35:00,83.7,83.79,83.68,83.76,63147.0,73.9962,74.0758,73.9785,74.0492,63147.0
2018-06-06 09:40:00,83.76,83.83,83.71,83.77,42985.0,74.0492,74.1111,74.005,74.0581,42985.0
2018-06-06 09:45:00,83.77,83.79,83.46,83.46,223548.0,74.0581,74.0758,73.784,73.784,223548.0
2018-06-06 09:50:00,83.47,83.55,83.45,83.54,646171.0,73.7929,73.8636,73.7752,73.8548,646171.0
2018-06-06 09:55:00,83.57,83.57,83.47,83.51,41283.0,73.8813,73.8813,73.7929,73.8282,41283.0
2018-06-06 10:00:00,83.52,83.57,83.49,83.54,74920.0,73.8371,73.8813,73.8106,73.8548,74920.0
2018-06-06 10:05:00,83.54,83.6,83.54,83.58,62966.0,73.8548,73.9078,73.8548,73.8901,62966.0
2018-06-06 10:10:00,83.58,83.7,83.58,83.7,40464.0,73.8901,73.9962,73.8901,73.9962,40464.0
2018-06-06 10:15:00,83.7,83.72,83.66,83.68,33952.0,73.9962,74.0139,73.9608,73.9785,33952.0
2018-06-06 10:20:00,83.69,83.79,83.69,83.77,34028.0,73.9874,74.0758,73.9874,74.0581,34028.0
2018-06-06 10:25:00,83.78,83.82,83.77,83.78,19292.0,74.0669,74.1023,74.0581,74.0669,19292.0
2018-06-06 10:30:00,83.77,83.83,83.74,83.8,42093.0,74.0581,74.1111,74.0316,74.0846,42093.0
2018-06-06 10:35:00,83.81,83.89,83.79,83.88,21596.0,74.0935,74.1642,74.0758,74.1553,21596.0
2018-06-06 10:40:00,83.88,83.92,83.86,83.87,23421.0,74.1553,74.1907,74.1377,74.1465,23421.0
2018-06-06 10:45:00,83.87,83.88,83.8,83.81,66005.0,74.1465,74.1553,74.0846,74.0935,66005.0
2018-06-06 10:50:00,83.81,83.89,83.81,83.87,38406.0,74.0935,74.1642,74.0935,74.1465,38406.0
2018-06-06 10:55:00,83.88,83.93,83.87,83.92,46226.0,74.1553,74.1995,74.1465,74.1907,46226.0
2018-06-06 11:00:00,83.92,83.94,83.89,83.92,27844.0,74.1907,74.2084,74.1642,74.1907,27844.0
2018-06-06 11:05:00,83.92,83.92,83.86,83.88,20291.0,74.1907,74.1907,74.1377,74.1553,20291.0
2018-06-06 11:10:00,83.88,83.92,83.86,83.91,29351.0,74.1553,74.1907,74.1377,74.1819,29351.0
2018-06-06 11:15:00,83.91,83.95,83.86,83.91,63309.0,74.1819,74.2172,74.1377,74.1819,63309.0
2018-06-06 11:20:00,83.92,83.96,83.9,83.95,54315.0,74.1907,74.2261,74.173,74.2172,54315.0
2018-06-06 11:25:00,83.96,83.98,83.92,83.97,27993.0,74.2261,74.2437,74.1907,74.2349,27993.0
2018-06-06 11:30:00,83.97,83.98,83.91,83.93,107615.0,74.2349,74.2437,74.1819,74.1995,107615.0
2018-06-06 11:35:00,83.93,84.02,83.93,84.01,52271.0,74.1995,74.2791,74.1995,74.2703,52271.0
2018-06-06 11:40:00,84.01,84.07,84.0,84.05,59605.0,74.2703,74.3233,74.2614,74.3056,59605.0
2018-06-06 11:45:00,84.05,84.06,83.98,84.04,30772.0,74.3056,74.3145,74.2437,74.2968,30772.0
2018-06-06 11:50:00,84.05,84.05,83.99,84.0,54743.0,74.3056,74.3056,74.2526,74.2614,54743.0
2018-06-06 11:55:00,84.0,84.11,83.98,84.1,62369.0,74.2614,74.3587,74.2437,74.3498,62369.0
2018-06-06 12:00:00,84.1,84.1,84.01,84.04,39690.0,74.3498,74.3498,74.2703,74.2968,39690.0
2018-06-06 12:05:00,84.05,84.07,84.01,84.03,54102.0,74.3056,74.3233,74.2703,74.2879,54102.0
2018-06-06 12:10:00,84.03,84.07,84.03,84.04,19457.0,74.2879,74.3233,74.2879,74.2968,19457.0
2018-06-06 12:15:00,84.05,84.1,84.01,84.09,108803.0,74.3056,74.3498,74.2703,74.341,108803.0
2018-06-06 12:20:00,84.09,84.1,84.06,84.08,26548.0,74.341,74.3498,74.3145,74.3322,26548.0
2018-06-06 12:25:00,84.08,84.09,84.05,84.08,49810.0,74.3322,74.341,74.3056,74.3322,49810.0
2018-06-06 12:30:00,84.08,84.1,84.06,84.08,27559.0,74.3322,74.3498,74.3145,74.3322,27559.0
2018-06-06 12:35:00,84.07,84.08,84.05,84.06,98612.0,74.3233,74.3322,74.3056,74.3145,98612.0
2018-06-06 12:40:00,84.06,84.08,84.06,84.06,26562.0,74.3145,74.3322,74.3145,74.3145,26562.0
2018-06-06 12:45:00,84.06,84.08,84.02,84.02,48892.0,74.3145,74.3322,74.2791,74.2791,48892.0
2018-06-06 12:50:00,84.03,84.09,84.02,84.09,30643.0,74.2879,74.341,74.2791,74.341,30643.0
2018-06-06 12:55:00,84.08,84.12,84.06,84.11,78252.0,74.3322,74.3675,74.3145,74.3587,78252.0
2018-06-06 13:00:00,84.11,84.14,84.1,84.13,62873.0,74.3587,74.3852,74.3498,74.3764,62873.0
2018-06-06 13:05:00,84.13,84.15,84.11,84.13,25045.0,74.3764,74.394,74.3587,74.3764,25045.0
2018-06-06 13:10:00,84.14,84.18,84.11,84.18,22179.0,74.3852,74.4206,74.3587,74.4206,22179.0
2018-06-06 13:15:00,84.17,84.21,84.15,84.17,56433.0,74.4117,74.4471,74.394,74.4117,56433.0
2018-06-06 13:20:00,84.17,84.19,84.1,84.19,59951.0,74.4117,74.4294,74.3498,74.4294,59951.0
2018-06-06 13:25:00,84.19,84.21,84.17,84.18,65865.0,74.4294,74.4471,74.4117,74.4206,65865.0
2018-06-06 13:30:00,84.18,84.2,84.16,84.16,54753.0,74.4206,74.4382,74.4029,74.4029,54753.0
2018-06-06 13:35:00,84.17,84.18,84.15,84.17,31491.0,74.4117,74.4206,74.394,74.4117,31491.0
2018-06-06 13:40:00,84.17,84.19,84.15,84.17,40923.0,74.4117,74.4294,74.394,74.4117,40923.0
2018-06-06 13:45:00,84.17,84.2,84.16,84.19,14899.0,74.4117,74.4382,74.4029,74.4294,14899.0
2018-06-06 13:50:00,84.19,84.22,84.18,84.2,28195.0,74.4294,74.4559,74.4206,74.4382,28195.0
2018-06-06 13:55:00,84.2,84.23,84.19,84.21,20571.0,74.4382,74.4648,74.4294,74.4471,20571.0
2018-06-06 14:00:00,84.22,84.25,84.21,84.24,54980.0,74.4559,74.4824,74.4471,74.4736,54980.0
2018-06-06 14:05:00,84.24,84.31,84.24,84.29,64912.0,74.4736,74.5355,74.4736,74.5178,64912.0
2018-06-06 14:10:00,84.28,84.3,84.26,84.29,85831.0,74.509,74.5266,74.4913,74.5178,85831.0
2018-06-06 14:15:00,84.28,84.34,84.27,84.3,43857.0,74.509,74.562,74.5001,74.5266,43857.0
2018-06-06 14:20:00,84.3,84.36,84.3,84.36,27517.0,74.5266,74.5797,74.5266,74.5797,27517.0
2018-06-06 14:25:00,84.35,84.38,84.34,84.36,28899.0,74.5708,74.5974,74.562,74.5797,28899.0
2018-06-06 14:30:00,84.37,84.38,84.33,84.38,112764.0,74.5885,74.5974,74.5532,74.5974,112764.0
2018-06-06 14:35:00,84.39,84.46,84.38,84.43,50842.0,74.6062,74.6681,74.5974,74.6416,50842.0
2018-06-06 14:40:00,84.44,84.48,84.43,84.48,80007.0,74.6504,74.6858,74.6416,74.6858,80007.0
2018-06-06 14:45:00,84.48,84.5,84.47,84.49,73256.0,74.6858,74.7035,74.6769,74.6946,73256.0
2018-06-06 14:50:00,84.49,84.49,84.45,84.46,128199.0,74.6946,74.6946,74.6593,74.6681,128199.0
2018-06-06 14:55:00,84.45,84.5,84.45,84.47,147765.0,74.6593,74.7035,74.6593,74.6769,147765.0
2018-06-06 15:00:00,84.47,84.48,84.44,84.44,65622.0,74.6769,74.6858,74.6504,74.6504,65622.0
2018-06-06 15:05:00,84.44,84.45,84.38,84.38,73523.0,74.6504,74.6593,74.5974,74.5974,73523.0
2018-06-06 15:10:00,84.38,84.4,84.36,84.38,86921.0,74.5974,74.6151,74.5797,74.5974,86921.0
2018-06-06 15:15:00,84.39,84.43,84.38,84.4,93327.0,74.6062,74.6416,74.5974,74.6151,93327.0
2018-06-06 15:20:00,84.4,84.43,84.38,84.39,87947.0,74.6151,74.6416,74.5974,74.6062,87947.0
2018-06-06 15:25:00,84.39,84.41,84.37,84.39,68906.0,74.6062,74.6239,74.5885,74.6062,68906.0
2018-06-06 15:30:00,84.39,84.42,84.35,84.41,116298.0,74.6062,74.6327,74.5708,74.6239,116298.0
2018-06-06 15:35:00,84.41,84.42,84.35,84.37,63796.0,74.6239,74.6327,74.5708,74.5885,63796.0
2018-06-06 15:40:00,84.37,84.38,84.35,84.36,75228.0,74.5885,74.5974,74.5708,74.5797,75228.0
2018-06-06 15:45:00,84.35,84.36,84.31,84.36,131463.0,74.5708,74.5797,74.5355,74.5797,131463.0
2018-06-06 15:50:00,84.36,84.41,84.36,84.39,372401.0,74.5797,74.6239,74.5797,74.6062,372401.0
2018-06-06 15:55:00,84.39,84.53,84.38,84.52,721424.0,74.6062,74.73,74.5974,74.7211,721424.0
2018-06-07 09:30:00,84.69,84.77,84.65,84.67,120961.0,74.8714,74.9422,74.8361,74.8537,120961.0
2018-06-07 09:35:00,84.67,84.72,84.62,84.66,177626.0,74.8537,74.898,74.8095,74.8449,177626.0
2018-06-07 09:40:00,84.65,84.71,84.6,84.7,109990.0,74.8361,74.8891,74.7919,74.8803,109990.0
2018-06-07 09:45:00,84.7,84.76,84.66,84.69,99734.0,74.8803,74.9333,74.8449,74.8714,99734.0
2018-06-07 09:50:00,84.68,84.71,84.6,84.61,116602.0,74.8626,74.8891,74.7919,74.8007,116602.0
2018-06-07 09:55:00,84.61,84.62,84.5,84.51,71256.0,74.8007,74.8095,74.7035,74.7123,71256.0
2018-06-07 10:00:00,84.51,84.57,84.47,84.52,88298.0,74.7123,74.7653,74.6769,74.7211,88298.0
2018-06-07 10:05:00,84.53,84.54,84.36,84.38,127374.0,74.73,74.7388,74.5797,74.5974,127374.0
2018-06-07 10:10:00,84.38,84.39,84.28,84.34,56630.0,74.5974,74.6062,74.509,74.562,56630.0
2018-06-07 10:15:00,84.34,84.44,84.32,84.38,49617.0,74.562,74.6504,74.5443,74.5974,49617.0
2018-06-07 10:20:00,84.38,84.38,84.29,84.33,73633.0,74.5974,74.5974,74.5178,74.5532,73633.0
2018-06-07 10:25:00,84.34,84.36,84.26,84.26,76037.0,74.562,74.5797,74.4913,74.4913,76037.0
2018-06-07 10:30:00,84.26,84.26,84.18,84.23,52004.0,74.4913,74.4913,74.4206,74.4648,52004.0
2018-06-07 10:35:00,84.23,84.23,84.13,84.22,77816.0,74.4648,74.4648,74.3764,74.4559,77816.0
2018-06-07 10:40:00,84.23,84.31,84.23,84.25,29155.0,74.4648,74.5355,74.4648,74.4824,29155.0
2018-06-07 10:45:00,84.25,84.28,84.19,84.27,28412.0,74.4824,74.509,74.4294,74.5001,28412.0
2018-06-07 10:50:00,84.27,84.34,84.23,84.32,31831.0,74.5001,74.562,74.4648,74.5443,31831.0
2018-06-07 10:55:00,84.33,84.42,84.33,84.37,62488.0,74.5532,74.6327,74.5532,74.5885,62488.0
2018-06-07 11:00:00,84.37,84.38,84.34,84.37,38962.0,74.5885,74.5974,74.562,74.5885,38962.0
2018-06-07 11:05:00,84.37,84.38,84.25,84.31,38696.0,74.5885,74.5974,74.4824,74.5355,38696.0
2018-06-07 11:10:00,84.31,84.47,84.31,84.43,51081.0,74.5355,74.6769,74.5355,74.6416,51081.0
2018-06-07 11:15:00,84.43,84.43,84.38,84.42,34048.0,74.6416,74.6416,74.5974,74.6327,34048.0
2018-06-07 11:20:00,84.41,84.46,84.41,84.44,42784.0,74.6239,74.6681,74.6239,74.6504,42784.0
2018-06-07 11:25:00,84.44,84.47,84.38,84.45,38222.0,74.6504,74.6769,74.5974,74.6593,38222.0
2018-06-07 11:30:00,84.46,84.48,84.42,84.46,22214.0,74.6681,74.6858,74.6327,74.6681,22214.0
2018-06-07 11:35:00,84.46,84.47,84.39,84.44,40749.0,74.6681,74.6769,74.6062,74.6504,40749.0
2018-06-07 11:40:00,84.44,84.49,84.41,84.42,51306.0,74.6504,74.6946,74.6239,74.6327,51306.0
2018-06-07 11:45:00,84.41,84.41,84.32,84.33,30413.0,74.6239,74.6239,74.5443,74.5532,30413.0
2018-06-07 11:50:00,84.34,84.34,84.27,84.29,45100.0,74.562,74.562,74.5001,74.5178,45100.0
2018-06-07 11:55:00,84.29,84.42,84.28,84.39,52712.0,74.5178,74.6327,74.509,74.6062,52712.0
2018-06-07 12:00:00,84.38,84.43,84.37,84.41,28238.0,74.5974,74.6416,74.5885,74.6239,28238.0
2018-06-07 12:05:00,84.42,84.45,84.42,84.44,21493.0,74.6327,74.6593,74.6327,74.6504,21493.0
2018-06-07 12:10:00,84.44,84.46,84.42,84.43,106701.0,74.6504,74.6681,74.6327,74.6416,106701.0
2018-06-07 12:15:00,84.43,84.45,84.41,84.42,59555.0,74.6416,74.6593,74.6239,74.6327,59555.0
2018-06-07 12:20:00,84.41,84.48,84.36,84.48,38681.0,74.6239,74.6858,74.5797,74.6858,38681.0
2018-06-07 12:25:00,84.47,84.51,84.47,84.48,35120.0,74.6769,74.7123,74.6769,74.6858,35120.0
2018-06-07 12:30:00,84.48,84.49,84.34,84.34,64841.0,74.6858,74.6946,74.562,74.562,64841.0
2018-06-07 12:35:00,84.36,84.37,84.31,84.34,31229.0,74.5797,74.5885,74.5355,74.562,31229.0
2018-06-07 12:40:00,84.33,84.34,84.28,84.32,44868.0,74.5532,74.562,74.509,74.5443,44868.0
2018-06-07 12:45:00,84.31,84.35,84.27,84.3,45054.0,74.5355,74.5708,74.5001,74.5266,45054.0
2018-06-07 12:50:00,84.29,84.36,84.27,84.35,36765.0,74.5178,74.5797,74.5001,74.5708,36765.0
2018-06-07 12:55:00,84.35,84.38,84.3,84.38,45609.0,74.5708,74.5974,74.5266,74.5974,45609.0
2018-06-07 13:00:00,84.38,84.42,84.36,84.41,29720.0,74.5974,74.6327,74.5797,74.6239,29720.0
2018-06-07 13:05:00,84.41,84.43,84.38,84.38,18540.0,74.6239,74.6416,74.5974,74.5974,18540.0
2018-06-07 13:10:00,84.38,84.41,84.31,84.33,26960.0,74.5974,74.6239,74.5355,74.5532,26960.0
2018-06-07 13:15:00,84.33,84.35,84.25,84.28,67389.0,74.5532,74.5708,74.4824,74.509,67389.0
2018-06-07 13:20:00,84.27,84.37,84.26,84.34,43017.0,74.5001,74.5885,74.4913,74.562,43017.0
2018-06-07 13:25:00,84.35,84.37,84.27,84.27,29201.0,74.5708,74.5885,74.5001,74.5001,29201.0
2018-06-07 13:30:00,84.28,84.37,84.28,84.37,46592.0,74.509,74.5885,74.509,74.5885,46592.0
2018-06-07 13:35:00,84.37,84.37,84.17,84.2,130397.0,74.5885,74.5885,74.4117,74.4382,130397.0
2018-06-07 13:40:00,84.2,84.28,84.17,84.25,83294.0,74.4382,74.509,74.4117,74.4824,83294.0
2018-06-07 13:45:00,84.25,84.39,84.24,84.38,109479.0,74.4824,74.6062,74.4736,74.5974,109479.0
2018-06-07 13:50:00,84.38,84.39,84.21,84.23,51823.0,74.5974,74.6062,74.4471,74.4648,51823.0
2018-06-07 13:55:00,84.23,84.26,84.2,84.2,30582.0,74.4648,74.4913,74.4382,74.4382,30582.0
2018-06-07 14:00:00,84.21,84.28,84.14,84.27,80190.0,74.4471,74.509,74.3852,74.5001,80190.0
2018-06-07 14:05:00,84.27,84.31,84.22,84.29,77327.0,74.5001,74.5355,74.4559,74.5178,77327.0
2018-06-07 14:10:00,84.29,84.34,84.24,84.33,64252.0,74.5178,74.562,74.4736,74.5532,64252.0
2018-06-07 14:15:00,84.33,84.39,84.3,84.38,43097.0,74.5532,74.6062,74.5266,74.5974,43097.0
2018-06-07 14:20:00,84.37,84.41,84.34,84.41,25752.0,74.5885,74.6239,74.562,74.6239,25752.0
2018-06-07 14:25:00,84.4,84.42,84.36,84.4,38754.0,74.6151,74.6327,74.5797,74.6151,38754.0
2018-06-07 14:30:00,84.4,84.42,84.36,84.42,37299.0,74.6151,74.6327,74.5797,74.6327,37299.0
2018-06-07 14:35:00,84.42,84.44,84.39,84.42,78388.0,74.6327,74.6504,74.6062,74.6327,78388.0
2018-06-07 14:40:00,84.41,84.42,84.37,84.39,39257.0,74.6239,74.6327,74.5885,74.6062,39257.0
2018-06-07 14:45:00,84.39,84.45,84.37,84.45,35193.0,74.6062,74.6593,74.5885,74.6593,35193.0
2018-06-07 14:50:00,84.44,84.48,84.41,84.42,34219.0,74.6504,74.6858,74.6239,74.6327,34219.0
2018-06-07 14:55:00,84.42,84.44,84.39,84.4,23525.0,74.6327,74.6504,74.6062,74.6151,23525.0
2018-06-07 15:00:00,84.4,84.42,84.34,84.38,39050.0,74.6151,74.6327,74.562,74.5974,39050.0
2018-06-07 15:05:00,84.37,84.42,84.29,84.29,58268.0,74.5885,74.6327,74.5178,74.5178,58268.0
2018-06-07 15:10:00,84.3,84.33,84.27,84.31,80013.0,74.5266,74.5532,74.5001,74.5355,80013.0
2018-06-07 15:15:00,84.3,84.34,84.3,84.33,43749.0,74.5266,74.562,74.5266,74.5532,43749.0
2018-06-07 15:20:00,84.34,84.45,84.34,84.45,38054.0,74.562,74.6593,74.562,74.6593,38054.0
2018-06-07 15:25:00,84.45,84.5,84.43,84.47,78033.0,74.6593,74.7035,74.6416,74.6769,78033.0
2018-06-07 15:30:00,84.47,84.47,84.41,84.42,49467.0,74.6769,74.6769,74.6239,74.6327,49467.0
2018-06-07 15:35:00,84.42,84.48,84.42,84.46,31816.0,74.6327,74.6858,74.6327,74.6681,31816.0
2018-06-07 15:40:00,84.46,84.5,84.42,84.43,181302.0,74.6681,74.7035,74.6327,74.6416,181302.0
2018-06-07 15:45:00,84.43,84.44,84.36,84.4,170378.0,74.6416,74.6504,74.5797,74.6151,170378.0
2018-06-07 15:50:00,84.4,84.52,84.38,84.5,367082.0,74.6151,74.7211,74.5974,74.7035,367082.0
2018-06-07 15:55:00,84.5,84.52,84.43,84.48,1033621.0,74.7035,74.7211,74.6416,74.6858,1033621.0
2018-06-08 09:30:00,84.52,84.75,84.38,84.64,129149.0,74.7211,74.9245,74.5974,74.8272,129149.0
2018-06-08 09:35:00,84.65,84.79,84.64,84.72,88390.0,74.8361,74.9598,74.8272,74.898,88390.0
2018-06-08 09:40:00,84.7,84.81,84.69,84.76,93037.0,74.8803,74.9775,74.8714,74.9333,93037.0
2018-06-08 09:45:00,84.76,84.82,84.7,84.72,92822.0,74.9333,74.9864,74.8803,74.898,92822.0
2018-06-08 09:50:00,84.72,84.73,84.57,84.69,79597.0,74.898,74.9068,74.7653,74.8714,79597.0
2018-06-08 09:55:00,84.68,84.77,84.64,84.75,99131.0,74.8626,74.9422,74.8272,74.9245,99131.0
2018-06-08 10:00:00,84.75,84.77,84.67,84.76,137185.0,74.9245,74.9422,74.8537,74.9333,137185.0
2018-06-08 10:05:00,84.77,84.78,84.68,84.68,59118.0,74.9422,74.951,74.8626,74.8626,59118.0
2018-06-08 10:10:00,84.68,84.76,84.66,84.76,69586.0,74.8626,74.9333,74.8449,74.9333,69586.0
2018-06-08 10:15:00,84.76,84.76,84.68,84.73,66338.0,74.9333,74.9333,74.8626,74.9068,66338.0
2018-06-08 10:20:00,84.73,84.79,84.72,84.73,46590.0,74.9068,74.9598,74.898,74.9068,46590.0
2018-06-08 10:25:00,84.73,84.76,84.67,84.67,94512.0,74.9068,74.9333,74.8537,74.8537,94512.0
2018-06-08 10:30:00,84.67,84.69,84.57,84.58,107460.0,74.8537,74.8714,74.7653,74.7742,107460.0
2018-06-08 10:35:00,84.59,84.63,84.53,84.54,49430.0,74.783,74.8184,74.73,74.7388,49430.0
2018-06-08 10:40:00,84.54,84.6,84.53,84.59,37791.0,74.7388,74.7919,74.73,74.783,37791.0
2018-06-08 10:45:00,84.59,84.62,84.56,84.6,37776.0,74.783,74.8095,74.7565,74.7919,37776.0
2018-06-08 10:50:00,84.6,84.69,84.6,84.69,50696.0,74.7919,74.8714,74.7919,74.8714,50696.0
2018-06-08 10:55:00,84.69,84.78,84.69,84.77,39952.0,74.8714,74.951,74.8714,74.9422,39952.0
2018-06-08 11:00:00,84.76,84.77,84.71,84.76,39958.0,74.9333,74.9422,74.8891,74.9333,39958.0
2018-06-08 11:05:00,84.77,84.82,84.76,84.78,46630.0,74.9422,74.9864,74.9333,74.951,46630.0
2018-06-08 11:10:00,84.78,84.81,84.77,84.79,49741.0,74.951,74.9775,74.9422,74.9598,49741.0
2018-06-08 11:15:00,84.79,84.82,84.74,84.75,98556.0,74.9598,74.9864,74.9156,74.9245,98556.0
2018-06-08 11:20:00,84.76,84.76,84.65,84.66,52474.0,74.9333,74.9333,74.8361,74.8449,52474.0
2018-06-08 11:25:00,84.65,84.67,84.61,84.66,77488.0,74.8361,74.8537,74.8007,74.8449,77488.0
2018-06-08 11:30:00,84.66,84.66,84.56,84.6,105860.0,74.8449,74.8449,74.7565,74.7919,105860.0
2018-06-08 11:35:00,84.6,84.63,84.57,84.57,30037.0,74.7919,74.8184,74.7653,74.7653,30037.0
2018-06-08 11:40:00,84.57,84.6,84.54,84.57,29350.0,74.7653,74.7919,74.7388,74.7653,29350.0
2018-06-08 11:45:00,84.57,84.6,84.51,84.6,103592.0,74.7653,74.7919,74.7123,74.7919,103592.0
2018-06-08 11:50:00,84.61,84.62,84.55,84.62,39739.0,74.8007,74.8095,74.7477,74.8095,39739.0
2018-06-08 11:55:00,84.62,84.68,84.61,84.65,24674.0,74.8095,74.8626,74.8007,74.8361,24674.0
2018-06-08 12:00:00,84.65,84.68,84.62,84.67,34020.0,74.8361,74.8626,74.8095,74.8537,34020.0
2018-06-08 12:05:00,84.66,84.7,84.64,84.7,21547.0,74.8449,74.8803,74.8272,74.8803,21547.0
2018-06-08 12:10:00,84.7,84.72,84.69,84.7,23120.0,74.8803,74.898,74.8714,74.8803,23120.0
2018-06-08 12:15:00,84.69,84.75,84.69,84.73,28606.0,74.8714,74.9245,74.8714,74.9068,28606.0
2018-06-08 12:20:00,84.73,84.81,84.73,84.8,25322.0,74.9068,74.9775,74.9068,74.9687,25322.0
2018-06-08 12:25:00,84.81,84.9,84.8,84.9,54342.0,74.9775,75.0571,74.9687,75.0571,54342.0
2018-06-08 12:30:00,84.89,84.95,84.89,84.93,49663.0,75.0482,75.1013,75.0482,75.0836,49663.0
2018-06-08 12:35:00,84.94,84.94,84.89,84.9,25143.0,75.0924,75.0924,75.0482,75.0571,25143.0
2018-06-08 12:40:00,84.9,84.9,84.87,84.88,41914.0,75.0571,75.0571,75.0306,75.0394,41914.0
2018-06-08 12:45:00,84.88,84.9,84.86,84.88,77934.0,75.0394,75.0571,75.0217,75.0394,77934.0
2018-06-08 12:50:00,84.88,84.95,84.88,84.94,46293.0,75.0394,75.1013,75.0394,75.0924,46293.0
2018-06-08 12:55:00,84.93,84.94,84.88,84.91,40922.0,75.0836,75.0924,75.0394,75.0659,40922.0
2018-06-08 13:00:00,84.91,84.91,84.83,84.84,29317.0,75.0659,75.0659,74.9952,75.004,29317.0
2018-06-08 13:05:00,84.84,84.86,84.81,84.83,69542.0,75.004,75.0217,74.9775,74.9952,69542.0
2018-06-08 13:10:00,84.83,84.87,84.82,84.86,57293.0,74.9952,75.0306,74.9864,75.0217,57293.0
2018-06-08 13:15:00,84.86,84.88,84.85,84.85,33501.0,75.0217,75.0394,75.0129,75.0129,33501.0
2018-06-08 13:20:00,84.86,84.89,84.85,84.87,98013.0,75.0217,75.0482,75.0129,75.0306,98013.0
2018-06-08 13:25:00,84.87,84.9,84.86,84.88,41844.0,75.0306,75.0571,75.0217,75.0394,41844.0
2018-06-08 13:30:00,84.88,84.89,84.85,84.89,53640.0,75.0394,75.0482,75.0129,75.0482,53640.0
2018-06-08 13:35:00,84.89,84.93,84.84,84.87,54799.0,75.0482,75.0836,75.004,75.0306,54799.0
2018-06-08 13:40:00,84.88,84.91,84.85,84.87,38087.0,75.0394,75.0659,75.0129,75.0306,38087.0
2018-06-08 13:45:00,84.87,84.94,84.87,84.9,34724.0,75.0306,75.0924,75.0306,75.0571,34724.0
2018-06-08 13:50:00,84.9,84.92,84.78,84.85,269899.0,75.0571,75.0748,74.951,75.0129,269899.0
2018-06-08 13:55:00,84.86,84.89,84.84,84.88,46438.0,75.0217,75.0482,75.004,75.0394,46438.0
2018-06-08 14:00:00,84.88,84.92,84.87,84.89,92024.0,75.0394,75.0748,75.0306,75.0482,92024.0
2018-06-08 14:05:00,84.9,84.92,84.88,84.91,121552.0,75.0571,75.0748,75.0394,75.0659,121552.0
2018-06-08 14:10:00,84.92,85.04,84.92,85.04,72786.0,75.0748,75.1809,75.0748,75.1809,72786.0
2018-06-08 14:15:00,85.04,85.07,85.02,85.03,33207.0,75.1809,75.2074,75.1632,75.172,33207.0
2018-06-08 14:20:00,85.03,85.04,84.98,84.99,39918.0,75.172,75.1809,75.1278,75.1366,39918.0
2018-06-08 14:25:00,85.0,85.04,84.99,85.02,59830.0,75.1455,75.1809,75.1366,75.1632,59830.0
2018-06-08 14:30:00,85.02,85.03,85.0,85.02,25298.0,75.1632,75.172,75.1455,75.1632,25298.0
2018-06-08 14:35:00,85.02,85.03,84.98,85.02,57295.0,75.1632,75.172,75.1278,75.1632,57295.0
2018-06-08 14:40:00,85.02,85.06,85.01,85.05,38403.0,75.1632,75.1985,75.1543,75.1897,38403.0
2018-06-08 14:45:00,85.05,85.07,85.02,85.03,58617.0,75.1897,75.2074,75.1632,75.172,58617.0
2018-06-08 14:50:00,85.03,85.05,84.99,85.0,66477.0,75.172,75.1897,75.1366,75.1455,66477.0
2018-06-08 14:55:00,85.0,85.01,84.96,84.96,69913.0,75.1455,75.1543,75.1101,75.1101,69913.0
2018-06-08 15:00:00,84.96,84.98,84.93,84.95,44626.0,75.1101,75.1278,75.0836,75.1013,44626.0
2018-06-08 15:05:00,84.95,84.97,84.93,84.95,58752.0,75.1013,75.119,75.0836,75.1013,58752.0
2018-06-08 15:10:00,84.96,85.02,84.95,85.01,80390.0,75.1101,75.1632,75.1013,75.1543,80390.0
2018-06-08 15:15:00,85.02,85.03,84.91,84.92,59732.0,75.1632,75.172,75.0659,75.0748,59732.0
2018-06-08 15:20:00,84.93,85.02,84.93,85.01,111076.0,75.0836,75.1632,75.0836,75.1543,111076.0
2018-06-08 15:25:00,85.0,85.04,84.98,85.03,151045.0,75.1455,75.1809,75.1278,75.172,151045.0
2018-06-08 15:30:00,85.03,85.05,85.02,85.03,65115.0,75.172,75.1897,75.1632,75.172,65115.0
2018-06-08 15:35:00,85.03,85.05,85.01,85.05,50229.0,75.172,75.1897,75.1543,75.1897,50229.0
2018-06-08 15:40:00,85.05,85.05,84.99,85.0,137125.0,75.1897,75.1897,75.1366,75.1455,137125.0
2018-06-08 15:45:00,85.0,85.04,84.98,84.98,132835.0,75.1455,75.1809,75.1278,75.1278,132835.0
2018-06-08 15:50:00,84.99,85.05,84.99,85.04,200581.0,75.1366,75.1897,75.1366,75.1809,200581.0
2018-06-08 15:55:00,85.04,85.1,85.0,85.05,528213.0,75.1809,75.2339,75.1455,75.1897,528213.0
2018-06-11 09:30:00,85.05,85.13,84.97,85.02,193096.0,75.1897,75.2604,75.119,75.1632,193096.0
2018-06-11 09:35:00,85.02,85.03,84.92,84.95,145127.0,75.1632,75.172,75.0748,75.1013,145127.0
2018-06-11 09:40:00,84.96,85.0,84.94,85.0,182226.0,75.1101,75.1455,75.0924,75.1455,182226.0
2018-06-11 09:45:00,85.0,85.06,84.95,85.06,124848.0,75.1455,75.1985,75.1013,75.1985,124848.0
2018-06-11 09:50:00,85.06,85.06,84.9,84.93,95675.0,75.1985,75.1985,75.0571,75.0836,95675.0
2018-06-11 09:55:00,84.94,84.95,84.85,84.93,71732.0,75.0924,75.1013,75.0129,75.0836,71732.0
2018-06-11 10:00:00,84.94,84.95,84.85,84.87,107123.0,75.0924,75.1013,75.0129,75.0306,107123.0
2018-06-11 10:05:00,84.88,84.98,84.85,84.92,89628.0,75.0394,75.1278,75.0129,75.0748,89628.0
2018-06-11 10:10:00,84.92,85.05,84.91,85.04,97264.0,75.0748,75.1897,75.0659,75.1809,97264.0
2018-06-11 10:15:00,85.04,85.07,84.99,85.02,99143.0,75.1809,75.2074,75.1366,75.1632,99143.0
2018-06-11 10:20:00,85.03,85.09,85.0,85.08,49158.0,75.172,75.2251,75.1455,75.2162,49158.0
2018-06-11 10:25:00,85.08,85.13,85.07,85.09,69040.0,75.2162,75.2604,75.2074,75.2251,69040.0
2018-06-11 10:30:00,85.09,85.28,85.09,85.2,409864.0,75.2251,75.393,75.2251,75.3223,409864.0
2018-06-11 10:35:00,85.21,85.28,85.14,85.21,699123.0,75.3311,75.393,75.2693,75.3311,699123.0
2018-06-11 10:40:00,85.2,85.28,85.11,85.26,81801.0,75.3223,75.393,75.2427,75.3753,81801.0
2018-06-11 10:45:00,85.26,85.31,85.24,85.3,29953.0,75.3753,75.4195,75.3577,75.4107,29953.0
2018-06-11 10:50:00,85.3,85.4,85.29,85.34,139139.0,75.4107,75.4991,75.4019,75.4461,139139.0
2018-06-11 10:55:00,85.35,85.45,85.34,85.44,58809.0,75.4549,75.5433,75.4461,75.5345,58809.0
2018-06-11 11:00:00,85.44,85.49,85.44,85.47,79344.0,75.5345,75.5787,75.5345,75.561,79344.0
2018-06-11 11:05:00,85.46,85.49,85.41,85.43,58079.0,75.5522,75.5787,75.508,75.5256,58079.0
2018-06-11 11:10:00,85.42,85.44,85.41,85.43,31744.0,75.5168,75.5345,75.508,75.5256,31744.0
2018-06-11 11:15:00,85.44,85.49,85.44,85.45,39247.0,75.5345,75.5787,75.5345,75.5433,39247.0
2018-06-11 11:20:00,85.44,85.49,85.41,85.44,45805.0,75.5345,75.5787,75.508,75.5345,45805.0
2018-06-11 11:25:00,85.43,85.44,85.4,85.43,22800.0,75.5256,75.5345,75.4991,75.5256,22800.0
2018-06-11 11:30:00,85.43,85.47,85.43,85.46,25521.0,75.5256,75.561,75.5256,75.5522,25521.0
2018-06-11 11:35:00,85.46,85.48,85.43,85.47,40352.0,75.5522,75.5698,75.5256,75.561,40352.0
2018-06-11 11:40:00,85.49,85.56,85.48,85.56,54198.0,75.5787,75.6406,75.5698,75.6406,54198.0
2018-06-11 11:45:00,85.55,85.61,85.55,85.57,242230.0,75.6317,75.6848,75.6317,75.6494,242230.0
2018-06-11 11:50:00,85.56,85.59,85.53,85.55,60553.0,75.6406,75.6671,75.614,75.6317,60553.0
2018-06-11 11:55:00,85.55,85.57,85.52,85.53,48697.0,75.6317,75.6494,75.6052,75.614,48697.0
2018-06-11 12:00:00,85.54,85.55,85.51,85.51,50715.0,75.6229,75.6317,75.5964,75.5964,50715.0
2018-06-11 12:05:00,85.5,85.54,85.5,85.51,21098.0,75.5875,75.6229,75.5875,75.5964,21098.0
2018-06-11 12:10:00,85.5,85.51,85.43,85.45,25913.0,75.5875,75.5964,75.5256,75.5433,25913.0
2018-06-11 12:15:00,85.45,85.5,85.45,85.48,25692.0,75.5433,75.5875,75.5433,75.5698,25692.0
2018-06-11 12:20:00,85.48,85.52,85.48,85.51,55971.0,75.5698,75.6052,75.5698,75.5964,55971.0
2018-06-11 12:25:00,85.5,85.52,85.47,85.5,19863.0,75.5875,75.6052,75.561,75.5875,19863.0
2018-06-11 12:30:00,85.5,85.53,85.49,85.53,15535.0,75.5875,75.614,75.5787,75.614,15535.0
2018-06-11 12:35:00,85.53,85.55,85.51,85.54,20095.0,75.614,75.6317,75.5964,75.6229,20095.0
2018-06-11 12:40:00,85.55,85.55,85.49,85.49,19055.0,75.6317,75.6317,75.5787,75.5787,19055.0
2018-06-11 12:45:00,85.48,85.55,85.48,85.53,17407.0,75.5698,75.6317,75.5698,75.614,17407.0
2018-06-11 12:50:00,85.52,85.55,85.51,85.52,19988.0,75.6052,75.6317,75.5964,75.6052,19988.0
2018-06-11 12:55:00,85.52,85.57,85.51,85.56,134057.0,75.6052,75.6494,75.5964,75.6406,134057.0
2018-06-11 13:00:00,85.55,85.57,85.53,85.55,43208.0,75.6317,75.6494,75.614,75.6317,43208.0
2018-06-11 13:05:00,85.55,85.57,85.52,85.57,54156.0,75.6317,75.6494,75.6052,75.6494,54156.0
2018-06-11 13:10:00,85.58,85.61,85.56,85.6,92156.0,75.6582,75.6848,75.6406,75.6759,92156.0
2018-06-11 13:15:00,85.59,85.61,85.57,85.58,51515.0,75.6671,75.6848,75.6494,75.6582,51515.0
2018-06-11 13:20:00,85.57,85.6,85.57,85.57,33624.0,75.6494,75.6759,75.6494,75.6494,33624.0
2018-06-11 13:25:00,85.58,85.59,85.54,85.55,33238.0,75.6582,75.6671,75.6229,75.6317,33238.0
2018-06-11 13:30:00,85.55,85.58,85.54,85.56,19621.0,75.6317,75.6582,75.6229,75.6406,19621.0
2018-06-11 13:35:00,85.57,85.57,85.54,85.57,21137.0,75.6494,75.6494,75.6229,75.6494,21137.0
2018-06-11 13:40:00,85.56,85.57,85.52,85.52,19963.0,75.6406,75.6494,75.6052,75.6052,19963.0
2018-06-11 13:45:00,85.53,85.56,85.51,85.53,59276.0,75.614,75.6406,75.5964,75.614,59276.0
2018-06-11 13:50:00,85.53,85.54,85.48,85.49,57377.0,75.614,75.6229,75.5698,75.5787,57377.0
2018-06-11 13:55:00,85.48,85.5,85.46,85.5,63956.0,75.5698,75.5875,75.5522,75.5875,63956.0
2018-06-11 14:00:00,85.5,85.5,85.43,85.44,54905.0,75.5875,75.5875,75.5256,75.5345,54905.0
2018-06-11 14:05:00,85.44,85.45,85.4,85.41,50671.0,75.5345,75.5433,75.4991,75.508,50671.0
2018-06-11 14:10:00,85.41,85.41,85.37,85.39,42500.0,75.508,75.508,75.4726,75.4903,42500.0
2018-06-11 14:15:00,85.39,85.42,85.38,85.4,42934.0,75.4903,75.5168,75.4814,75.4991,42934.0
2018-06-11 14:20:00,85.4,85.44,85.4,85.44,32986.0,75.4991,75.5345,75.4991,75.5345,32986.0
2018-06-11 14:25:00,85.43,85.44,85.39,85.4,31325.0,75.5256,75.5345,75.4903,75.4991,31325.0
2018-06-11 14:30:00,85.4,85.42,85.38,85.4,52825.0,75.4991,75.5168,75.4814,75.4991,52825.0
2018-06-11 14:35:00,85.39,85.4,85.38,85.39,29519.0,75.4903,75.4991,75.4814,75.4903,29519.0
2018-06-11 14:40:00,85.39,85.42,85.39,85.42,28076.0,75.4903,75.5168,75.4903,75.5168,28076.0
2018-06-11 14:45:00,85.42,85.42,85.37,85.38,28410.0,75.5168,75.5168,75.4726,75.4814,28410.0
2018-06-11 14:50:00,85.39,85.4,85.36,85.37,99474.0,75.4903,75.4991,75.4638,75.4726,99474.0
2018-06-11 14:55:00,85.37,85.4,85.36,85.4,162207.0,75.4726,75.4991,75.4638,75.4991,162207.0
2018-06-11 15:00:00,85.4,85.41,85.36,85.37,191610.0,75.4991,75.508,75.4638,75.4726,191610.0
2018-06-11 15:05:00,85.37,85.38,85.35,85.36,26207.0,75.4726,75.4814,75.4549,75.4638,26207.0
2018-06-11 15:10:00,85.36,85.38,85.35,85.36,36711.0,75.4638,75.4814,75.4549,75.4638,36711.0
2018-06-11 15:15:00,85.36,85.37,85.3,85.31,37145.0,75.4638,75.4726,75.4107,75.4195,37145.0
2018-06-11 15:20:00,85.32,85.38,85.31,85.36,54412.0,75.4284,75.4814,75.4195,75.4638,54412.0
2018-06-11 15:25:00,85.36,85.38,85.35,85.36,34066.0,75.4638,75.4814,75.4549,75.4638,34066.0
2018-06-11 15:30:00,85.35,85.36,85.32,85.33,46884.0,75.4549,75.4638,75.4284,75.4372,46884.0
2018-06-11 15:35:00,85.33,85.37,85.31,85.32,60743.0,75.4372,75.4726,75.4195,75.4284,60743.0
2018-06-11 15:40:00,85.32,85.32,85.28,85.29,90640.0,75.4284,75.4284,75.393,75.4019,90640.0
2018-06-11 15:45:00,85.29,85.34,85.28,85.33,274896.0,75.4019,75.4461,75.393,75.4372,274896.0
2018-06-11 15:50:00,85.33,85.33,85.24,85.25,163658.0,75.4372,75.4372,75.3577,75.3665,163658.0
2018-06-11 15:55:00,85.24,85.27,85.12,85.17,438462.0,75.3577,75.3842,75.2516,75.2958,438462.0
2018-06-12 09:30:00,85.29,85.29,85.11,85.23,83940.0,75.4019,75.4019,75.2427,75.3488,83940.0
2018-06-12 09:35:00,85.24,85.27,85.13,85.14,96586.0,75.3577,75.3842,75.2604,75.2693,96586.0
2018-06-12 09:40:00,85.14,85.18,84.94,84.95,320654.0,75.2693,75.3046,75.0924,75.1013,320654.0
2018-06-12 09:45:00,84.95,85.02,84.9,84.92,103860.0,75.1013,75.1632,75.0571,75.0748,103860.0
2018-06-12 09:50:00,84.92,84.94,84.87,84.89,109659.0,75.0748,75.0924,75.0306,75.0482,109659.0
2018-06-12 09:55:00,84.88,84.94,84.84,84.94,99333.0,75.0394,75.0924,75.004,75.0924,99333.0
2018-06-12 10:00:00,84.95,84.98,84.91,84.95,153669.0,75.1013,75.1278,75.0659,75.1013,153669.0
2018-06-12 10:05:00,84.95,84.95,84.83,84.86,27449.0,75.1013,75.1013,74.9952,75.0217,27449.0
2018-06-12 10:10:00,84.86,84.92,84.85,84.88,156214.0,75.0217,75.0748,75.0129,75.0394,156214.0
2018-06-12 10:15:00,84.88,84.89,84.82,84.82,77851.0,75.0394,75.0482,74.9864,74.9864,77851.0
2018-06-12 10:20:00,84.81,84.87,84.8,84.81,33217.0,74.9775,75.0306,74.9687,74.9775,33217.0
2018-06-12 10:25:00,84.81,84.85,84.77,84.84,45392.0,74.9775,75.0129,74.9422,75.004,45392.0
2018-06-12 10:30:00,84.83,84.84,84.8,84.84,25983.0,74.9952,75.004,74.9687,75.004,25983.0
2018-06-12 10:35:00,84.84,84.86,84.79,84.85,144719.0,75.004,75.0217,74.9598,75.0129,144719.0
2018-06-12 10:40:00,84.84,84.91,84.81,84.9,165089.0,75.004,75.0659,74.9775,75.0571,165089.0
2018-06-12 10:45:00,84.89,84.92,84.87,84.9,50501.0,75.0482,75.0748,75.0306,75.0571,50501.0
2018-06-12 10:50:00,84.9,84.9,84.85,84.88,50942.0,75.0571,75.0571,75.0129,75.0394,50942.0
2018-06-12 10:55:00,84.88,84.91,84.86,84.9,70305.0,75.0394,75.0659,75.0217,75.0571,70305.0
2018-06-12 11:00:00,84.9,84.91,84.85,84.87,98907.0,75.0571,75.0659,75.0129,75.0306,98907.0
2018-06-12 11:05:00,84.88,84.92,84.86,84.9,170344.0,75.0394,75.0748,75.0217,75.0571,170344.0
2018-06-12 11:10:00,84.9,84.91,84.86,84.86,44650.0,75.0571,75.0659,75.0217,75.0217,44650.0
2018-06-12 11:15:00,84.86,84.89,84.8,84.82,36807.0,75.0217,75.0482,74.9687,74.9864,36807.0
2018-06-12 11:20:00,84.82,84.9,84.82,84.88,24244.0,74.9864,75.0571,74.9864,75.0394,24244.0
2018-06-12 11:25:00,84.88,84.96,84.87,84.95,116881.0,75.0394,75.1101,75.0306,75.1013,116881.0
2018-06-12 11:30:00,84.95,84.99,84.92,84.97,127994.0,75.1013,75.1366,75.0748,75.119,127994.0
2018-06-12 11:35:00,84.97,85.0,84.94,84.99,96887.0,75.119,75.1455,75.0924,75.1366,96887.0
2018-06-12 11:40:00,84.99,85.05,84.99,85.04,106481.0,75.1366,75.1897,75.1366,75.1809,106481.0
2018-06-12 11:45:00,85.04,85.05,85.02,85.03,42314.0,75.1809,75.1897,75.1632,75.172,42314.0
2018-06-12 11:50:00,85.04,85.14,85.03,85.11,54974.0,75.1809,75.2693,75.172,75.2427,54974.0
2018-06-12 11:55:00,85.11,85.15,85.09,85.11,51156.0,75.2427,75.2781,75.2251,75.2427,51156.0
2018-06-12 12:00:00,85.11,85.16,85.11,85.14,18090.0,75.2427,75.2869,75.2427,75.2693,18090.0
2018-06-12 12:05:00,85.14,85.16,85.12,85.15,23011.0,75.2693,75.2869,75.2516,75.2781,23011.0
2018-06-12 12:10:00,85.15,85.17,85.14,85.15,35166.0,75.2781,75.2958,75.2693,75.2781,35166.0
2018-06-12 12:15:00,85.15,85.17,85.14,85.16,14107.0,75.2781,75.2958,75.2693,75.2869,14107.0
2018-06-12 12:20:00,85.15,85.17,85.14,85.17,13239.0,75.2781,75.2958,75.2693,75.2958,13239.0
2018-06-12 12:25:00,85.17,85.2,85.17,85.19,10284.0,75.2958,75.3223,75.2958,75.3135,10284.0
2018-06-12 12:30:00,85.19,85.22,85.17,85.17,115743.0,75.3135,75.34,75.2958,75.2958,115743.0
2018-06-12 12:35:00,85.17,85.19,85.15,85.16,14747.0,75.2958,75.3135,75.2781,75.2869,14747.0
2018-06-12 12:40:00,85.16,85.19,85.14,85.14,17490.0,75.2869,75.3135,75.2693,75.2693,17490.0
2018-06-12 12:45:00,85.14,85.2,85.14,85.18,25733.0,75.2693,75.3223,75.2693,75.3046,25733.0
2018-06-12 12:50:00,85.18,85.22,85.18,85.2,18236.0,75.3046,75.34,75.3046,75.3223,18236.0
2018-06-12 12:55:00,85.21,85.24,85.2,85.22,33298.0,75.3311,75.3577,75.3223,75.34,33298.0
2018-06-12 13:00:00,85.22,85.24,85.21,85.22,20314.0,75.34,75.3577,75.3311,75.34,20314.0
2018-06-12 13:05:00,85.22,85.23,85.18,85.19,16566.0,75.34,75.3488,75.3046,75.3135,16566.0
2018-06-12 13:10:00,85.2,85.2,85.13,85.15,25211.0,75.3223,75.3223,75.2604,75.2781,25211.0
2018-06-12 13:15:00,85.16,85.2,85.13,85.13,47365.0,75.2869,75.3223,75.2604,75.2604,47365.0
2018-06-12 13:20:00,85.14,85.17,85.11,85.14,77604.0,75.2693,75.2958,75.2427,75.2693,77604.0
2018-06-12 13:25:00,85.14,85.18,85.12,85.15,25795.0,75.2693,75.3046,75.2516,75.2781,25795.0
2018-06-12 13:30:00,85.15,85.19,85.12,85.17,29820.0,75.2781,75.3135,75.2516,75.2958,29820.0
2018-06-12 13:35:00,85.17,85.19,85.16,85.17,18163.0,75.2958,75.3135,75.2869,75.2958,18163.0
2018-06-12 13:40:00,85.17,85.18,85.14,85.14,14332.0,75.2958,75.3046,75.2693,75.2693,14332.0
2018-06-12 13:45:00,85.15,85.2,85.15,85.2,29881.0,75.2781,75.3223,75.2781,75.3223,29881.0
2018-06-12 13:50:00,85.2,85.23,85.19,85.22,25129.0,75.3223,75.3488,75.3135,75.34,25129.0
2018-06-12 13:55:00,85.22,85.26,85.22,85.26,25263.0,75.34,75.3753,75.34,75.3753,25263.0
2018-06-12 14:00:00,85.26,85.26,85.21,85.22,13016.0,75.3753,75.3753,75.3311,75.34,13016.0
2018-06-12 14:05:00,85.23,85.25,85.2,85.22,16263.0,75.3488,75.3665,75.3223,75.34,16263.0
2018-06-12 14:10:00,85.21,85.23,85.2,85.22,21784.0,75.3311,75.3488,75.3223,75.34,21784.0
2018-06-12 14:15:00,85.22,85.22,85.21,85.22,33236.0,75.34,75.34,75.3311,75.34,33236.0
2018-06-12 14:20:00,85.21,85.22,85.19,85.21,21393.0,75.3311,75.34,75.3135,75.3311,21393.0
2018-06-12 14:25:00,85.2,85.23,85.1,85.11,44722.0,75.3223,75.3488,75.2339,75.2427,44722.0
2018-06-12 14:30:00,85.11,85.13,85.08,85.09,106213.0,75.2427,75.2604,75.2162,75.2251,106213.0
2018-06-12 14:35:00,85.09,85.13,85.0,85.05,290510.0,75.2251,75.2604,75.1455,75.1897,290510.0
2018-06-12 14:40:00,85.05,85.06,85.02,85.04,34085.0,75.1897,75.1985,75.1632,75.1809,34085.0
2018-06-12 14:45:00,85.05,85.05,85.0,85.04,95770.0,75.1897,75.1897,75.1455,75.1809,95770.0
2018-06-12 14:50:00,85.03,85.05,85.0,85.03,54510.0,75.172,75.1897,75.1455,75.172,54510.0
2018-06-12 14:55:00,85.02,85.04,84.98,85.0,110190.0,75.1632,75.1809,75.1278,75.1455,110190.0
2018-06-12 15:00:00,85.0,85.09,85.0,85.08,77286.0,75.1455,75.2251,75.1455,75.2162,77286.0
2018-06-12 15:05:00,85.08,85.12,85.07,85.1,72240.0,75.2162,75.2516,75.2074,75.2339,72240.0
2018-06-12 15:10:00,85.11,85.12,85.08,85.11,47996.0,75.2427,75.2516,75.2162,75.2427,47996.0
2018-06-12 15:15:00,85.11,85.14,85.09,85.12,129518.0,75.2427,75.2693,75.2251,75.2516,129518.0
2018-06-12 15:20:00,85.12,85.14,85.1,85.11,87879.0,75.2516,75.2693,75.2339,75.2427,87879.0
2018-06-12 15:25:00,85.11,85.12,85.09,85.11,31361.0,75.2427,75.2516,75.2251,75.2427,31361.0
2018-06-12 15:30:00,85.11,85.12,85.07,85.08,83219.0,75.2427,75.2516,75.2074,75.2162,83219.0
2018-06-12 15:35:00,85.08,85.1,85.06,85.08,123365.0,75.2162,75.2339,75.1985,75.2162,123365.0
2018-06-12 15:40:00,85.07,85.09,85.03,85.04,247109.0,75.2074,75.2251,75.172,75.1809,247109.0
2018-06-12 15:45:00,85.04,85.06,85.02,85.05,80514.0,75.1809,75.1985,75.1632,75.1897,80514.0
2018-06-12 15:50:00,85.05,85.13,85.05,85.11,373788.0,75.1897,75.2604,75.1897,75.2427,373788.0
2018-06-12 15:55:00,85.11,85.14,85.11,85.12,389309.0,75.2427,75.2693,75.2427,75.2516,389309.0
2018-06-13 09:30:00,85.3,85.54,85.3,85.48,333838.0,75.4107,75.6229,75.4107,75.5698,333838.0
2018-06-13 09:35:00,85.48,85.54,85.43,85.5,339816.0,75.5698,75.6229,75.5256,75.5875,339816.0
2018-06-13 09:40:00,85.49,85.54,85.41,85.53,498398.0,75.5787,75.6229,75.508,75.614,498398.0
2018-06-13 09:45:00,85.53,85.58,85.5,85.53,156158.0,75.614,75.6582,75.5875,75.614,156158.0
2018-06-13 09:50:00,85.54,85.61,85.52,85.54,248084.0,75.6229,75.6848,75.6052,75.6229,248084.0
2018-06-13 09:55:00,85.53,85.67,85.53,85.59,143507.0,75.614,75.7378,75.614,75.6671,143507.0
2018-06-13 10:00:00,85.59,85.68,85.58,85.62,94540.0,75.6671,75.7467,75.6582,75.6936,94540.0
2018-06-13 10:05:00,85.62,85.65,85.56,85.57,88627.0,75.6936,75.7201,75.6406,75.6494,88627.0
2018-06-13 10:10:00,85.56,85.65,85.55,85.65,102474.0,75.6406,75.7201,75.6317,75.7201,102474.0
2018-06-13 10:15:00,85.65,85.67,85.56,85.57,131396.0,75.7201,75.7378,75.6406,75.6494,131396.0
2018-06-13 10:20:00,85.57,85.68,85.57,85.62,68214.0,75.6494,75.7467,75.6494,75.6936,68214.0
2018-06-13 10:25:00,85.61,85.71,85.61,85.64,86806.0,75.6848,75.7732,75.6848,75.7113,86806.0
2018-06-13 10:30:00,85.64,85.66,85.61,85.65,74261.0,75.7113,75.729,75.6848,75.7201,74261.0
2018-06-13 10:35:00,85.65,85.71,85.65,85.66,49585.0,75.7201,75.7732,75.7201,75.729,49585.0
2018-06-13 10:40:00,85.65,85.68,85.63,85.66,22617.0,75.7201,75.7467,75.7025,75.729,22617.0
2018-06-13 10:45:00,85.66,85.72,85.64,85.67,111596.0,75.729,75.782,75.7113,75.7378,111596.0
2018-06-13 10:50:00,85.67,85.69,85.64,85.65,31230.0,75.7378,75.7555,75.7113,75.7201,31230.0
2018-06-13 10:55:00,85.66,85.67,85.6,85.61,168528.0,75.729,75.7378,75.6759,75.6848,168528.0
2018-06-13 11:00:00,85.62,85.67,85.62,85.64,39643.0,75.6936,75.7378,75.6936,75.7113,39643.0
2018-06-13 11:05:00,85.64,85.7,85.63,85.69,41579.0,75.7113,75.7643,75.7025,75.7555,41579.0
2018-06-13 11:10:00,85.69,85.69,85.6,85.6,48796.0,75.7555,75.7555,75.6759,75.6759,48796.0
2018-06-13 11:15:00,85.6,85.64,85.59,85.63,51344.0,75.6759,75.7113,75.6671,75.7025,51344.0
2018-06-13 11:20:00,85.63,85.64,85.6,85.61,109526.0,75.7025,75.7113,75.6759,75.6848,109526.0
2018-06-13 11:25:00,85.61,85.66,85.59,85.66,34959.0,75.6848,75.729,75.6671,75.729,34959.0
2018-06-13 11:30:00,85.66,85.67,85.57,85.58,200668.0,75.729,75.7378,75.6494,75.6582,200668.0
2018-06-13 11:35:00,85.58,85.58,85.53,85.54,41166.0,75.6582,75.6582,75.614,75.6229,41166.0
2018-06-13 11:40:00,85.54,85.59,85.54,85.58,12074.0,75.6229,75.6671,75.6229,75.6582,12074.0
2018-06-13 11:45:00,85.58,85.6,85.53,85.55,17290.0,75.6582,75.6759,75.614,75.6317,17290.0
2018-06-13 11:50:00,85.55,85.57,85.52,85.57,19430.0,75.6317,75.6494,75.6052,75.6494,19430.0
2018-06-13 11:55:00,85.57,85.6,85.56,85.56,38138.0,75.6494,75.6759,75.6406,75.6406,38138.0
2018-06-13 12:00:00,85.56,85.58,85.55,85.57,29056.0,75.6406,75.6582,75.6317,75.6494,29056.0
2018-06-13 12:05:00,85.57,85.59,85.55,85.59,22050.0,75.6494,75.6671,75.6317,75.6671,22050.0
2018-06-13 12:10:00,85.58,85.59,85.51,85.53,260602.0,75.6582,75.6671,75.5964,75.614,260602.0
2018-06-13 12:15:00,85.53,85.54,85.43,85.44,156455.0,75.614,75.6229,75.5256,75.5345,156455.0
2018-06-13 12:20:00,85.44,85.5,85.42,85.49,44240.0,75.5345,75.5875,75.5168,75.5787,44240.0
2018-06-13 12:25:00,85.49,85.52,85.48,85.5,11649.0,75.5787,75.6052,75.5698,75.5875,11649.0
2018-06-13 12:30:00,85.5,85.5,85.48,85.5,15102.0,75.5875,75.5875,75.5698,75.5875,15102.0
2018-06-13 12:35:00,85.5,85.53,85.49,85.51,39919.0,75.5875,75.614,75.5787,75.5964,39919.0
2018-06-13 12:40:00,85.51,85.55,85.49,85.54,15007.0,75.5964,75.6317,75.5787,75.6229,15007.0
2018-06-13 12:45:00,85.54,85.57,85.54,85.55,21050.0,75.6229,75.6494,75.6229,75.6317,21050.0
2018-06-13 12:50:00,85.56,85.56,85.53,85.55,14633.0,75.6406,75.6406,75.614,75.6317,14633.0
2018-06-13 12:55:00,85.55,85.55,85.49,85.49,46945.0,75.6317,75.6317,75.5787,75.5787,46945.0
2018-06-13 13:00:00,85.49,85.5,85.47,85.49,54460.0,75.5787,75.5875,75.561,75.5787,54460.0
2018-06-13 13:05:00,85.49,85.49,85.46,85.47,14781.0,75.5787,75.5787,75.5522,75.561,14781.0
2018-06-13 13:10:00,85.47,85.51,85.43,85.45,69579.0,75.561,75.5964,75.5256,75.5433,69579.0
2018-06-13 13:15:00,85.45,85.47,85.4,85.42,26643.0,75.5433,75.561,75.4991,75.5168,26643.0
2018-06-13 13:20:00,85.42,85.43,85.38,85.4,10900.0,75.5168,75.5256,75.4814,75.4991,10900.0
2018-06-13 13:25:00,85.4,85.43,85.39,85.41,12248.0,75.4991,75.5256,75.4903,75.508,12248.0
2018-06-13 13:30:00,85.4,85.41,85.37,85.4,27605.0,75.4991,75.508,75.4726,75.4991,27605.0
2018-06-13 13:35:00,85.4,85.43,85.39,85.42,28559.0,75.4991,75.5256,75.4903,75.5168,28559.0
2018-06-13 13:40:00,85.42,85.44,85.39,85.4,92534.0,75.5168,75.5345,75.4903,75.4991,92534.0
2018-06-13 13:45:00,85.4,85.4,85.34,85.35,105691.0,75.4991,75.4991,75.4461,75.4549,105691.0
2018-06-13 13:50:00,85.35,85.37,85.33,85.35,42564.0,75.4549,75.4726,75.4372,75.4549,42564.0
2018-06-13 13:55:00,85.35,85.36,85.31,85.35,35553.0,75.4549,75.4638,75.4195,75.4549,35553.0
2018-06-13 14:00:00,85.34,85.36,85.13,85.14,218168.0,75.4461,75.4638,75.2604,75.2693,218168.0
2018-06-13 14:05:00,85.14,85.18,85.08,85.08,71815.0,75.2693,75.3046,75.2162,75.2162,71815.0
2018-06-13 14:10:00,85.09,85.26,85.08,85.24,102375.0,75.2251,75.3753,75.2162,75.3577,102375.0
2018-06-13 14:15:00,85.24,85.28,85.22,85.23,96050.0,75.3577,75.393,75.34,75.3488,96050.0
2018-06-13 14:20:00,85.22,85.23,85.15,85.17,82441.0,75.34,75.3488,75.2781,75.2958,82441.0
2018-06-13 14:25:00,85.18,85.23,85.15,85.19,59820.0,75.3046,75.3488,75.2781,75.3135,59820.0
2018-06-13 14:30:00,85.19,85.19,85.07,85.16,231094.0,75.3135,75.3135,75.2074,75.2869,231094.0
2018-06-13 14:35:00,85.16,85.21,85.12,85.21,55504.0,75.2869,75.3311,75.2516,75.3311,55504.0
2018-06-13 14:40:00,85.21,85.28,85.21,85.23,63643.0,75.3311,75.393,75.3311,75.3488,63643.0
2018-06-13 14:45:00,85.23,85.23,85.15,85.19,55999.0,75.3488,75.3488,75.2781,75.3135,55999.0
2018-06-13 14:50:00,85.19,85.27,85.19,85.25,82876.0,75.3135,75.3842,75.3135,75.3665,82876.0
2018-06-13 14:55:00,85.25,85.36,85.25,85.36,37557.0,75.3665,75.4638,75.3665,75.4638,37557.0
2018-06-13 15:00:00,85.36,85.45,85.35,85.42,128070.0,75.4638,75.5433,75.4549,75.5168,128070.0
2018-06-13 15:05:00,85.43,85.45,85.35,85.36,66685.0,75.5256,75.5433,75.4549,75.4638,66685.0
2018-06-13 15:10:00,85.36,85.39,85.34,85.36,91181.0,75.4638,75.4903,75.4461,75.4638,91181.0
2018-06-13 15:15:00,85.35,85.4,85.31,85.34,96952.0,75.4549,75.4991,75.4195,75.4461,96952.0
2018-06-13 15:20:00,85.34,85.36,85.3,85.31,142679.0,75.4461,75.4638,75.4107,75.4195,142679.0
2018-06-13 15:25:00,85.31,85.34,85.21,85.23,142882.0,75.4195,75.4461,75.3311,75.3488,142882.0
2018-06-13 15:30:00,85.23,85.25,85.18,85.24,95494.0,75.3488,75.3665,75.3046,75.3577,95494.0
2018-06-13 15:35:00,85.24,85.25,85.2,85.22,60752.0,75.3577,75.3665,75.3223,75.34,60752.0
2018-06-13 15:40:00,85.21,85.24,85.17,85.21,88635.0,75.3311,75.3577,75.2958,75.3311,88635.0
2018-06-13 15:45:00,85.21,85.22,85.14,85.15,301504.0,75.3311,75.34,75.2693,75.2781,301504.0
2018-06-13 15:50:00,85.15,85.23,85.13,85.19,325074.0,75.2781,75.3488,75.2604,75.3135,325074.0
2018-06-13 15:55:00,85.19,85.2,85.05,85.12,1180424.0,75.3135,75.3223,75.1897,75.2516,1180424.0
2018-06-14 09:30:00,85.34,85.38,85.12,85.12,138227.0,75.4461,75.4814,75.2516,75.2516,138227.0
2018-06-14 09:35:00,85.1,85.29,85.1,85.29,160833.0,75.2339,75.4019,75.2339,75.4019,160833.0
2018-06-14 09:40:00,85.29,85.38,85.26,85.37,99973.0,75.4019,75.4814,75.3753,75.4726,99973.0
2018-06-14 09:45:00,85.37,85.41,85.32,85.33,86024.0,75.4726,75.508,75.4284,75.4372,86024.0
2018-06-14 09:50:00,85.33,85.44,85.33,85.36,75225.0,75.4372,75.5345,75.4372,75.4638,75225.0
2018-06-14 09:55:00,85.36,85.42,85.28,85.33,141718.0,75.4638,75.5168,75.393,75.4372,141718.0
2018-06-14 10:00:00,85.34,85.4,85.31,85.37,63554.0,75.4461,75.4991,75.4195,75.4726,63554.0
2018-06-14 10:05:00,85.36,85.5,85.36,85.49,40227.0,75.4638,75.5875,75.4638,75.5787,40227.0
2018-06-14 10:10:00,85.5,85.57,85.49,85.55,50041.0,75.5875,75.6494,75.5787,75.6317,50041.0
2018-06-14 10:15:00,85.54,85.59,85.51,85.58,25407.0,75.6229,75.6671,75.5964,75.6582,25407.0
2018-06-14 10:20:00,85.58,85.62,85.56,85.6,177566.0,75.6582,75.6936,75.6406,75.6759,177566.0
2018-06-14 10:25:00,85.6,85.66,85.59,85.63,37790.0,75.6759,75.729,75.6671,75.7025,37790.0
2018-06-14 10:30:00,85.63,85.63,85.57,85.59,52160.0,75.7025,75.7025,75.6494,75.6671,52160.0
2018-06-14 10:35:00,85.59,85.61,85.48,85.5,32521.0,75.6671,75.6848,75.5698,75.5875,32521.0
2018-06-14 10:40:00,85.5,85.55,85.47,85.52,50130.0,75.5875,75.6317,75.561,75.6052,50130.0
2018-06-14 10:45:00,85.52,85.59,85.52,85.55,67207.0,75.6052,75.6671,75.6052,75.6317,67207.0
2018-06-14 10:50:00,85.55,85.55,85.46,85.46,72389.0,75.6317,75.6317,75.5522,75.5522,72389.0
2018-06-14 10:55:00,85.47,85.47,85.39,85.42,130577.0,75.561,75.561,75.4903,75.5168,130577.0
2018-06-14 11:00:00,85.42,85.42,85.28,85.31,120124.0,75.5168,75.5168,75.393,75.4195,120124.0
2018-06-14 11:05:00,85.31,85.33,85.24,85.26,92773.0,75.4195,75.4372,75.3577,75.3753,92773.0
2018-06-14 11:10:00,85.25,85.31,85.22,85.29,41619.0,75.3665,75.4195,75.34,75.4019,41619.0
2018-06-14 11:15:00,85.3,85.36,85.25,85.36,90086.0,75.4107,75.4638,75.3665,75.4638,90086.0
2018-06-14 11:20:00,85.36,85.45,85.36,85.44,47640.0,75.4638,75.5433,75.4638,75.5345,47640.0
2018-06-14 11:25:00,85.45,85.49,85.44,85.46,41983.0,75.5433,75.5787,75.5345,75.5522,41983.0
2018-06-14 11:30:00,85.47,85.5,85.45,85.5,40396.0,75.561,75.5875,75.5433,75.5875,40396.0
2018-06-14 11:35:00,85.5,85.51,85.45,85.49,41040.0,75.5875,75.5964,75.5433,75.5787,41040.0
2018-06-14 11:40:00,85.49,85.52,85.47,85.49,37343.0,75.5787,75.6052,75.561,75.5787,37343.0
2018-06-14 11:45:00,85.49,85.49,85.46,85.46,18697.0,75.5787,75.5787,75.5522,75.5522,18697.0
2018-06-14 11:50:00,85.47,85.49,85.42,85.42,23069.0,75.561,75.5787,75.5168,75.5168,23069.0
2018-06-14 11:55:00,85.42,85.48,85.41,85.45,53607.0,75.5168,75.5698,75.508,75.5433,53607.0
2018-06-14 12:00:00,85.44,85.47,85.43,85.47,25127.0,75.5345,75.561,75.5256,75.561,25127.0
2018-06-14 12:05:00,85.48,85.49,85.45,85.47,22195.0,75.5698,75.5787,75.5433,75.561,22195.0
2018-06-14 12:10:00,85.47,85.49,85.41,85.41,26950.0,75.561,75.5787,75.508,75.508,26950.0
2018-06-14 12:15:00,85.41,85.41,85.38,85.39,31641.0,75.508,75.508,75.4814,75.4903,31641.0
2018-06-14 12:20:00,85.39,85.4,85.34,85.34,21917.0,75.4903,75.4991,75.4461,75.4461,21917.0
2018-06-14 12:25:00,85.35,85.39,85.35,85.36,28263.0,75.4549,75.4903,75.4549,75.4638,28263.0
2018-06-14 12:30:00,85.36,85.38,85.34,85.36,157471.0,75.4638,75.4814,75.4461,75.4638,157471.0
2018-06-14 12:35:00,85.36,85.38,85.3,85.3,28637.0,75.4638,75.4814,75.4107,75.4107,28637.0
2018-06-14 12:40:00,85.3,85.34,85.3,85.33,15731.0,75.4107,75.4461,75.4107,75.4372,15731.0
2018-06-14 12:45:00,85.33,85.37,85.33,85.33,12424.0,75.4372,75.4726,75.4372,75.4372,12424.0
2018-06-14 12:50:00,85.33,85.4,85.33,85.39,43696.0,75.4372,75.4991,75.4372,75.4903,43696.0
2018-06-14 12:55:00,85.38,85.38,85.32,85.33,28230.0,75.4814,75.4814,75.4284,75.4372,28230.0
2018-06-14 13:00:00,85.34,85.37,85.33,85.34,28273.0,75.4461,75.4726,75.4372,75.4461,28273.0
2018-06-14 13:05:00,85.34,85.42,85.34,85.41,45329.0,75.4461,75.5168,75.4461,75.508,45329.0
2018-06-14 13:10:00,85.4,85.43,85.38,85.39,58732.0,75.4991,75.5256,75.4814,75.4903,58732.0
2018-06-14 13:15:00,85.39,85.43,85.37,85.42,20743.0,75.4903,75.5256,75.4726,75.5168,20743.0
2018-06-14 13:20:00,85.42,85.46,85.42,85.45,13150.0,75.5168,75.5522,75.5168,75.5433,13150.0
2018-06-14 13:25:00,85.44,85.48,85.43,85.46,29809.0,75.5345,75.5698,75.5256,75.5522,29809.0
2018-06-14 13:30:00,85.46,85.53,85.46,85.52,45958.0,75.5522,75.614,75.5522,75.6052,45958.0
2018-06-14 13:35:00,85.52,85.55,85.46,85.47,46155.0,75.6052,75.6317,75.5522,75.561,46155.0
2018-06-14 13:40:00,85.47,85.47,85.44,85.44,27596.0,75.561,75.561,75.5345,75.5345,27596.0
2018-06-14 13:45:00,85.45,85.46,85.41,85.42,43989.0,75.5433,75.5522,75.508,75.5168,43989.0
2018-06-14 13:50:00,85.42,85.45,85.41,85.44,17470.0,75.5168,75.5433,75.508,75.5345,17470.0
2018-06-14 13:55:00,85.43,85.48,85.42,85.43,49751.0,75.5256,75.5698,75.5168,75.5256,49751.0
2018-06-14 14:00:00,85.44,85.46,85.41,85.41,22397.0,75.5345,75.5522,75.508,75.508,22397.0
2018-06-14 14:05:00,85.41,85.42,85.39,85.4,24310.0,75.508,75.5168,75.4903,75.4991,24310.0
2018-06-14 14:10:00,85.4,85.45,85.38,85.43,43481.0,75.4991,75.5433,75.4814,75.5256,43481.0
2018-06-14 14:15:00,85.42,85.44,85.36,85.38,26326.0,75.5168,75.5345,75.4638,75.4814,26326.0
2018-06-14 14:20:00,85.38,85.43,85.36,85.42,50378.0,75.4814,75.5256,75.4638,75.5168,50378.0
2018-06-14 14:25:00,85.42,85.43,85.39,85.39,38557.0,75.5168,75.5256,75.4903,75.4903,38557.0
2018-06-14 14:30:00,85.4,85.43,85.36,85.36,68922.0,75.4991,75.5256,75.4638,75.4638,68922.0
2018-06-14 14:35:00,85.36,85.4,85.35,85.39,28362.0,75.4638,75.4991,75.4549,75.4903,28362.0
2018-06-14 14:40:00,85.39,85.44,85.38,85.43,38271.0,75.4903,75.5345,75.4814,75.5256,38271.0
2018-06-14 14:45:00,85.43,85.48,85.43,85.48,25610.0,75.5256,75.5698,75.5256,75.5698,25610.0
2018-06-14 14:50:00,85.48,85.5,85.44,85.45,36796.0,75.5698,75.5875,75.5345,75.5433,36796.0
2018-06-14 14:55:00,85.45,85.49,85.41,85.42,33101.0,75.5433,75.5787,75.508,75.5168,33101.0
2018-06-14 15:00:00,85.42,85.43,85.37,85.42,53961.0,75.5168,75.5256,75.4726,75.5168,53961.0
2018-06-14 15:05:00,85.41,85.48,85.4,85.48,136968.0,75.508,75.5698,75.4991,75.5698,136968.0
2018-06-14 15:10:00,85.47,85.52,85.47,85.49,64131.0,75.561,75.6052,75.561,75.5787,64131.0
2018-06-14 15:15:00,85.5,85.5,85.46,85.49,52131.0,75.5875,75.5875,75.5522,75.5787,52131.0
2018-06-14 15:20:00,85.49,85.54,85.48,85.53,68521.0,75.5787,75.6229,75.5698,75.614,68521.0
2018-06-14 15:25:00,85.53,85.58,85.53,85.57,70028.0,75.614,75.6582,75.614,75.6494,70028.0
2018-06-14 15:30:00,85.57,85.62,85.57,85.58,86769.0,75.6494,75.6936,75.6494,75.6582,86769.0
2018-06-14 15:35:00,85.58,85.59,85.55,85.58,69553.0,75.6582,75.6671,75.6317,75.6582,69553.0
2018-06-14 15:40:00,85.58,85.62,85.57,85.61,88897.0,75.6582,75.6936,75.6494,75.6848,88897.0
2018-06-14 15:45:00,85.61,85.61,85.57,85.59,188312.0,75.6848,75.6848,75.6494,75.6671,188312.0
2018-06-14 15:50:00,85.58,85.59,85.49,85.52,400986.0,75.6582,75.6671,75.5787,75.6052,400986.0
2018-06-14 15:55:00,85.51,85.6,85.5,85.58,813735.0,75.5964,75.6759,75.5875,75.6582,813735.0
2018-06-15 09:30:00,85.19,85.33,85.08,85.27,308963.0,75.5919,75.7162,75.4943,75.6629,308963.0
2018-06-15 09:35:00,85.27,85.4,85.26,85.32,364920.0,75.6629,75.7783,75.6541,75.7073,364920.0
2018-06-15 09:40:00,85.32,85.37,85.25,85.27,232056.0,75.7073,75.7517,75.6452,75.6629,232056.0
2018-06-15 09:45:00,85.28,85.37,85.24,85.37,155947.0,75.6718,75.7517,75.6363,75.7517,155947.0
2018-06-15 09:50:00,85.38,85.38,85.23,85.25,89089.0,75.7605,75.7605,75.6274,75.6452,89089.0
2018-06-15 09:55:00,85.26,85.31,85.26,85.26,72043.0,75.6541,75.6984,75.6541,75.6541,72043.0
2018-06-15 10:00:00,85.26,85.28,85.14,85.19,92558.0,75.6541,75.6718,75.5476,75.5919,92558.0
2018-06-15 10:05:00,85.19,85.24,85.14,85.19,95846.0,75.5919,75.6363,75.5476,75.5919,95846.0
2018-06-15 10:10:00,85.2,85.2,85.11,85.18,98751.0,75.6008,75.6008,75.521,75.5831,98751.0
2018-06-15 10:15:00,85.18,85.26,85.17,85.22,142106.0,75.5831,75.6541,75.5742,75.6186,142106.0
2018-06-15 10:20:00,85.22,85.25,85.17,85.17,30250.0,75.6186,75.6452,75.5742,75.5742,30250.0
2018-06-15 10:25:00,85.17,85.22,85.13,85.13,84265.0,75.5742,75.6186,75.5387,75.5387,84265.0
2018-06-15 10:30:00,85.13,85.13,84.91,84.96,181194.0,75.5387,75.5387,75.3435,75.3879,181194.0
2018-06-15 10:35:00,84.96,84.97,84.8,84.82,120030.0,75.3879,75.3967,75.2459,75.2636,120030.0
2018-06-15 10:40:00,84.82,85.01,84.82,85.01,77483.0,75.2636,75.4322,75.2636,75.4322,77483.0
2018-06-15 10:45:00,85.01,85.09,84.99,85.07,51316.0,75.4322,75.5032,75.4145,75.4855,51316.0
2018-06-15 10:50:00,85.07,85.09,84.99,84.99,97262.0,75.4855,75.5032,75.4145,75.4145,97262.0
2018-06-15 10:55:00,84.98,85.12,84.96,85.07,62631.0,75.4056,75.5298,75.3879,75.4855,62631.0
2018-06-15 11:00:00,85.07,85.17,85.05,85.17,62938.0,75.4855,75.5742,75.4677,75.5742,62938.0
2018-06-15 11:05:00,85.17,85.2,85.14,85.19,101912.0,75.5742,75.6008,75.5476,75.5919,101912.0
2018-06-15 11:10:00,85.19,85.25,85.16,85.2,50139.0,75.5919,75.6452,75.5653,75.6008,50139.0
2018-06-15 11:15:00,85.19,85.22,85.17,85.18,41384.0,75.5919,75.6186,75.5742,75.5831,41384.0
2018-06-15 11:20:00,85.19,85.22,85.18,85.21,52051.0,75.5919,75.6186,75.5831,75.6097,52051.0
2018-06-15 11:25:00,85.22,85.22,85.11,85.11,47234.0,75.6186,75.6186,75.521,75.521,47234.0
2018-06-15 11:30:00,85.11,85.15,85.05,85.08,57621.0,75.521,75.5565,75.4677,75.4943,57621.0
2018-06-15 11:35:00,85.08,85.09,85.03,85.04,19110.0,75.4943,75.5032,75.45,75.4588,19110.0
2018-06-15 11:40:00,85.04,85.09,85.03,85.06,84498.0,75.4588,75.5032,75.45,75.4766,84498.0
2018-06-15 11:45:00,85.06,85.1,85.04,85.08,60339.0,75.4766,75.5121,75.4588,75.4943,60339.0
2018-06-15 11:50:00,85.07,85.15,85.05,85.13,49041.0,75.4855,75.5565,75.4677,75.5387,49041.0
2018-06-15 11:55:00,85.15,85.19,85.13,85.17,35796.0,75.5565,75.5919,75.5387,75.5742,35796.0
2018-06-15 12:00:00,85.17,85.21,85.16,85.17,21904.0,75.5742,75.6097,75.5653,75.5742,21904.0
2018-06-15 12:05:00,85.17,85.17,85.11,85.13,57384.0,75.5742,75.5742,75.521,75.5387,57384.0
2018-06-15 12:10:00,85.12,85.14,85.09,85.13,22854.0,75.5298,75.5476,75.5032,75.5387,22854.0
2018-06-15 12:15:00,85.12,85.15,85.11,85.14,23806.0,75.5298,75.5565,75.521,75.5476,23806.0
2018-06-15 12:20:00,85.13,85.15,85.11,85.13,35836.0,75.5387,75.5565,75.521,75.5387,35836.0
2018-06-15 12:25:00,85.13,85.15,85.11,85.13,59420.0,75.5387,75.5565,75.521,75.5387,59420.0
2018-06-15 12:30:00,85.14,85.14,85.09,85.1,52084.0,75.5476,75.5476,75.5032,75.5121,52084.0
2018-06-15 12:35:00,85.09,85.13,85.09,85.12,18120.0,75.5032,75.5387,75.5032,75.5298,18120.0
2018-06-15 12:40:00,85.12,85.17,85.12,85.14,25263.0,75.5298,75.5742,75.5298,75.5476,25263.0
2018-06-15 12:45:00,85.13,85.17,85.13,85.17,24324.0,75.5387,75.5742,75.5387,75.5742,24324.0
2018-06-15 12:50:00,85.17,85.18,85.15,85.18,34165.0,75.5742,75.5831,75.5565,75.5831,34165.0
2018-06-15 12:55:00,85.18,85.2,85.17,85.2,34878.0,75.5831,75.6008,75.5742,75.6008,34878.0
2018-06-15 13:00:00,85.2,85.21,85.16,85.17,77618.0,75.6008,75.6097,75.5653,75.5742,77618.0
2018-06-15 13:05:00,85.17,85.2,85.17,85.17,27982.0,75.5742,75.6008,75.5742,75.5742,27982.0
2018-06-15 13:10:00,85.18,85.19,85.13,85.14,39174.0,75.5831,75.5919,75.5387,75.5476,39174.0
2018-06-15 13:15:00,85.14,85.16,85.12,85.14,53473.0,75.5476,75.5653,75.5298,75.5476,53473.0
2018-06-15 13:20:00,85.14,85.16,85.1,85.12,35529.0,75.5476,75.5653,75.5121,75.5298,35529.0
2018-06-15 13:25:00,85.13,85.15,85.11,85.14,47415.0,75.5387,75.5565,75.521,75.5476,47415.0
2018-06-15 13:30:00,85.14,85.14,85.09,85.12,52768.0,75.5476,75.5476,75.5032,75.5298,52768.0
2018-06-15 13:35:00,85.11,85.12,85.09,85.11,41702.0,75.521,75.5298,75.5032,75.521,41702.0
2018-06-15 13:40:00,85.1,85.11,85.06,85.11,76222.0,75.5121,75.521,75.4766,75.521,76222.0
2018-06-15 13:45:00,85.11,85.11,85.05,85.06,208183.0,75.521,75.521,75.4677,75.4766,208183.0
2018-06-15 13:50:00,85.06,85.07,85.04,85.06,64148.0,75.4766,75.4855,75.4588,75.4766,64148.0
2018-06-15 13:55:00,85.05,85.05,84.99,85.01,127643.0,75.4677,75.4677,75.4145,75.4322,127643.0
2018-06-15 14:00:00,85.01,85.04,85.0,85.01,43789.0,75.4322,75.4588,75.4234,75.4322,43789.0
2018-06-15 14:05:00,85.0,85.05,84.97,85.04,76270.0,75.4234,75.4677,75.3967,75.4588,76270.0
2018-06-15 14:10:00,85.05,85.06,85.01,85.05,70150.0,75.4677,75.4766,75.4322,75.4677,70150.0
2018-06-15 14:15:00,85.05,85.13,85.04,85.12,53608.0,75.4677,75.5387,75.4588,75.5298,53608.0
2018-06-15 14:20:00,85.12,85.28,85.11,85.25,333431.0,75.5298,75.6718,75.521,75.6452,333431.0
2018-06-15 14:25:00,85.25,85.32,85.24,85.31,125155.0,75.6452,75.7073,75.6363,75.6984,125155.0
2018-06-15 14:30:00,85.32,85.38,85.31,85.35,167783.0,75.7073,75.7605,75.6984,75.7339,167783.0
2018-06-15 14:35:00,85.35,85.35,85.3,85.33,102256.0,75.7339,75.7339,75.6896,75.7162,102256.0
2018-06-15 14:40:00,85.33,85.37,85.32,85.36,74676.0,75.7162,75.7517,75.7073,75.7428,74676.0
2018-06-15 14:45:00,85.36,85.4,85.33,85.34,128271.0,75.7428,75.7783,75.7162,75.725,128271.0
2018-06-15 14:50:00,85.33,85.39,85.31,85.39,99842.0,75.7162,75.7694,75.6984,75.7694,99842.0
2018-06-15 14:55:00,85.39,85.41,85.38,85.38,133190.0,75.7694,75.7872,75.7605,75.7605,133190.0
2018-06-15 15:00:00,85.37,85.38,85.31,85.33,108533.0,75.7517,75.7605,75.6984,75.7162,108533.0
2018-06-15 15:05:00,85.33,85.36,85.32,85.33,45247.0,75.7162,75.7428,75.7073,75.7162,45247.0
2018-06-15 15:10:00,85.33,85.34,85.3,85.31,66001.0,75.7162,75.725,75.6896,75.6984,66001.0
2018-06-15 15:15:00,85.31,85.34,85.27,85.29,85430.0,75.6984,75.725,75.6629,75.6807,85430.0
2018-06-15 15:20:00,85.28,85.37,85.26,85.37,165111.0,75.6718,75.7517,75.6541,75.7517,165111.0
2018-06-15 15:25:00,85.37,85.42,85.35,85.41,167265.0,75.7517,75.796,75.7339,75.7872,167265.0
2018-06-15 15:30:00,85.41,85.42,85.38,85.41,132195.0,75.7872,75.796,75.7605,75.7872,132195.0
2018-06-15 15:35:00,85.41,85.44,85.38,85.43,115748.0,75.7872,75.8138,75.7605,75.8049,115748.0
2018-06-15 15:40:00,85.44,85.45,85.39,85.42,129829.0,75.8138,75.8227,75.7694,75.796,129829.0
2018-06-15 15:45:00,85.42,85.44,85.39,85.43,165142.0,75.796,75.8138,75.7694,75.8049,165142.0
2018-06-15 15:50:00,85.43,85.46,85.35,85.38,361936.0,75.8049,75.8315,75.7339,75.7605,361936.0
2018-06-15 15:55:00,85.38,85.51,85.37,85.48,1222197.0,75.7605,75.8759,75.7517,75.8493,1222197.0
2018-06-18 09:30:00,84.94,84.94,84.54,84.58,139919.0,75.3701,75.3701,75.0152,75.0507,139919.0
2018-06-18 09:35:00,84.58,84.67,84.48,84.51,143850.0,75.0507,75.1305,74.9619,74.9886,143850.0
2018-06-18 09:40:00,84.52,84.64,84.52,84.55,126038.0,74.9974,75.1039,74.9974,75.0241,126038.0
2018-06-18 09:45:00,84.55,84.62,84.46,84.52,67493.0,75.0241,75.0862,74.9442,74.9974,67493.0
2018-06-18 09:50:00,84.53,84.58,84.43,84.45,88458.0,75.0063,75.0507,74.9176,74.9353,88458.0
2018-06-18 09:55:00,84.45,84.49,84.4,84.44,141902.0,74.9353,74.9708,74.891,74.9264,141902.0
2018-06-18 10:00:00,84.43,84.44,84.38,84.43,77088.0,74.9176,74.9264,74.8732,74.9176,77088.0
2018-06-18 10:05:00,84.42,84.43,84.36,84.39,54136.0,74.9087,74.9176,74.8555,74.8821,54136.0
2018-06-18 10:10:00,84.39,84.41,84.33,84.35,53313.0,74.8821,74.8998,74.8288,74.8466,53313.0
2018-06-18 10:15:00,84.34,84.39,84.29,84.36,164444.0,74.8377,74.8821,74.7933,74.8555,164444.0
2018-06-18 10:20:00,84.37,84.47,84.35,84.45,116080.0,74.8643,74.9531,74.8466,74.9353,116080.0
2018-06-18 10:25:00,84.45,84.45,84.34,84.34,73264.0,74.9353,74.9353,74.8377,74.8377,73264.0
2018-06-18 10:30:00,84.35,84.38,84.3,84.3,74693.0,74.8466,74.8732,74.8022,74.8022,74693.0
2018-06-18 10:35:00,84.3,84.46,84.3,84.43,68179.0,74.8022,74.9442,74.8022,74.9176,68179.0
2018-06-18 10:40:00,84.43,84.47,84.41,84.42,64616.0,74.9176,74.9531,74.8998,74.9087,64616.0
2018-06-18 10:45:00,84.42,84.47,84.41,84.45,65880.0,74.9087,74.9531,74.8998,74.9353,65880.0
2018-06-18 10:50:00,84.45,84.47,84.42,84.44,69237.0,74.9353,74.9531,74.9087,74.9264,69237.0
2018-06-18 10:55:00,84.45,84.46,84.38,84.38,47352.0,74.9353,74.9442,74.8732,74.8732,47352.0
2018-06-18 11:00:00,84.39,84.44,84.38,84.42,35336.0,74.8821,74.9264,74.8732,74.9087,35336.0
2018-06-18 11:05:00,84.42,84.48,84.38,84.46,73390.0,74.9087,74.9619,74.8732,74.9442,73390.0
2018-06-18 11:10:00,84.45,84.52,84.45,84.48,200999.0,74.9353,74.9974,74.9353,74.9619,200999.0
2018-06-18 11:15:00,84.49,84.51,84.46,84.46,85543.0,74.9708,74.9886,74.9442,74.9442,85543.0
2018-06-18 11:20:00,84.47,84.49,84.44,84.45,45413.0,74.9531,74.9708,74.9264,74.9353,45413.0
2018-06-18 11:25:00,84.46,84.54,84.45,84.5,68128.0,74.9442,75.0152,74.9353,74.9797,68128.0
2018-06-18 11:30:00,84.51,84.53,84.43,84.43,111626.0,74.9886,75.0063,74.9176,74.9176,111626.0
2018-06-18 11:35:00,84.43,84.45,84.4,84.45,56297.0,74.9176,74.9353,74.891,74.9353,56297.0
2018-06-18 11:40:00,84.44,84.45,84.4,84.42,46682.0,74.9264,74.9353,74.891,74.9087,46682.0
2018-06-18 11:45:00,84.42,84.52,84.42,84.51,50426.0,74.9087,74.9974,74.9087,74.9886,50426.0
2018-06-18 11:50:00,84.51,84.53,84.49,84.52,44337.0,74.9886,75.0063,74.9708,74.9974,44337.0
2018-06-18 11:55:00,84.53,84.53,84.42,84.44,53025.0,75.0063,75.0063,74.9087,74.9264,53025.0
2018-06-18 12:00:00,84.44,84.5,84.43,84.5,19617.0,74.9264,74.9797,74.9176,74.9797,19617.0
2018-06-18 12:05:00,84.51,84.57,84.5,84.56,37869.0,74.9886,75.0418,74.9797,75.0329,37869.0
2018-06-18 12:10:00,84.56,84.57,84.53,84.54,24810.0,75.0329,75.0418,75.0063,75.0152,24810.0
2018-06-18 12:15:00,84.55,84.57,84.48,84.5,45507.0,75.0241,75.0418,74.9619,74.9797,45507.0
2018-06-18 12:20:00,84.5,84.52,84.47,84.47,79063.0,74.9797,74.9974,74.9531,74.9531,79063.0
2018-06-18 12:25:00,84.48,84.48,84.43,84.44,28775.0,74.9619,74.9619,74.9176,74.9264,28775.0
2018-06-18 12:30:00,84.44,84.48,84.43,84.47,52800.0,74.9264,74.9619,74.9176,74.9531,52800.0
2018-06-18 12:35:00,84.47,84.5,84.44,84.47,94173.0,74.9531,74.9797,74.9264,74.9531,94173.0
2018-06-18 12:40:00,84.48,84.51,84.47,84.51,132727.0,74.9619,74.9886,74.9531,74.9886,132727.0
2018-06-18 12:45:00,84.51,84.55,84.5,84.54,72429.0,74.9886,75.0241,74.9797,75.0152,72429.0
2018-06-18 12:50:00,84.53,84.55,84.49,84.51,88170.0,75.0063,75.0241,74.9708,74.9886,88170.0
2018-06-18 12:55:00,84.51,84.6,84.5,84.59,71253.0,74.9886,75.0684,74.9797,75.0595,71253.0
2018-06-18 13:00:00,84.59,84.66,84.59,84.64,81835.0,75.0595,75.1217,75.0595,75.1039,81835.0
2018-06-18 13:05:00,84.64,84.65,84.59,84.6,70898.0,75.1039,75.1128,75.0595,75.0684,70898.0
2018-06-18 13:10:00,84.61,84.64,84.6,84.61,76798.0,75.0773,75.1039,75.0684,75.0773,76798.0
2018-06-18 13:15:00,84.61,84.61,84.56,84.58,50465.0,75.0773,75.0773,75.0329,75.0507,50465.0
2018-06-18 13:20:00,84.58,84.62,84.56,84.58,76202.0,75.0507,75.0862,75.0329,75.0507,76202.0
2018-06-18 13:25:00,84.59,84.62,84.58,84.61,36258.0,75.0595,75.0862,75.0507,75.0773,36258.0
2018-06-18 13:30:00,84.61,84.64,84.57,84.6,65799.0,75.0773,75.1039,75.0418,75.0684,65799.0
2018-06-18 13:35:00,84.61,84.62,84.56,84.56,37759.0,75.0773,75.0862,75.0329,75.0329,37759.0
2018-06-18 13:40:00,84.58,84.58,84.54,84.54,35096.0,75.0507,75.0507,75.0152,75.0152,35096.0
2018-06-18 13:45:00,84.55,84.56,84.52,84.53,46237.0,75.0241,75.0329,74.9974,75.0063,46237.0
2018-06-18 13:50:00,84.54,84.56,84.5,84.51,41329.0,75.0152,75.0329,74.9797,74.9886,41329.0
2018-06-18 13:55:00,84.5,84.55,84.49,84.54,51456.0,74.9797,75.0241,74.9708,75.0152,51456.0
2018-06-18 14:00:00,84.54,84.56,84.5,84.5,60232.0,75.0152,75.0329,74.9797,74.9797,60232.0
2018-06-18 14:05:00,84.5,84.61,84.5,84.59,86737.0,74.9797,75.0773,74.9797,75.0595,86737.0
2018-06-18 14:10:00,84.59,84.6,84.53,84.54,31746.0,75.0595,75.0684,75.0063,75.0152,31746.0
2018-06-18 14:15:00,84.54,84.58,84.53,84.58,40216.0,75.0152,75.0507,75.0063,75.0507,40216.0
2018-06-18 14:20:00,84.58,84.6,84.56,84.59,45373.0,75.0507,75.0684,75.0329,75.0595,45373.0
2018-06-18 14:25:00,84.59,84.62,84.58,84.59,101049.0,75.0595,75.0862,75.0507,75.0595,101049.0
2018-06-18 14:30:00,84.6,84.65,84.6,84.64,146729.0,75.0684,75.1128,75.0684,75.1039,146729.0
2018-06-18 14:35:00,84.65,84.66,84.63,84.65,127658.0,75.1128,75.1217,75.095,75.1128,127658.0
2018-06-18 14:40:00,84.65,84.67,84.65,84.65,57820.0,75.1128,75.1305,75.1128,75.1128,57820.0
2018-06-18 14:45:00,84.64,84.64,84.57,84.58,128352.0,75.1039,75.1039,75.0418,75.0507,128352.0
2018-06-18 14:50:00,84.58,84.58,84.51,84.52,104538.0,75.0507,75.0507,74.9886,74.9974,104538.0
2018-06-18 14:55:00,84.52,84.53,84.49,84.5,46865.0,74.9974,75.0063,74.9708,74.9797,46865.0
2018-06-18 15:00:00,84.49,84.5,84.47,84.48,56517.0,74.9708,74.9797,74.9531,74.9619,56517.0
2018-06-18 15:05:00,84.47,84.52,84.46,84.52,42125.0,74.9531,74.9974,74.9442,74.9974,42125.0
2018-06-18 15:10:00,84.51,84.53,84.49,84.51,112784.0,74.9886,75.0063,74.9708,74.9886,112784.0
2018-06-18 15:15:00,84.5,84.52,84.49,84.51,150029.0,74.9797,74.9974,74.9708,74.9886,150029.0
2018-06-18 15:20:00,84.52,84.54,84.52,84.54,52361.0,74.9974,75.0152,74.9974,75.0152,52361.0
2018-06-18 15:25:00,84.54,84.57,84.53,84.55,84484.0,75.0152,75.0418,75.0063,75.0241,84484.0
2018-06-18 15:30:00,84.55,84.61,84.54,84.6,58766.0,75.0241,75.0773,75.0152,75.0684,58766.0
2018-06-18 15:35:00,84.61,84.61,84.54,84.56,100332.0,75.0773,75.0773,75.0152,75.0329,100332.0
2018-06-18 15:40:00,84.56,84.56,84.52,84.55,75826.0,75.0329,75.0329,74.9974,75.0241,75826.0
2018-06-18 15:45:00,84.55,84.63,84.54,84.62,241162.0,75.0241,75.095,75.0152,75.0862,241162.0
2018-06-18 15:50:00,84.61,84.63,84.58,84.62,254104.0,75.0773,75.095,75.0507,75.0862,254104.0
2018-06-18 15:55:00,84.63,84.66,84.61,84.63,612967.0,75.095,75.1217,75.0773,75.095,612967.0
2018-06-19 09:30:00,84.06,84.32,83.93,84.18,161825.0,74.5893,74.82,74.4739,74.6957,161825.0
2018-06-19 09:35:00,84.19,84.37,84.19,84.29,123123.0,74.7046,74.8643,74.7046,74.7933,123123.0
2018-06-19 09:40:00,84.29,84.29,84.19,84.27,138818.0,74.7933,74.7933,74.7046,74.7756,138818.0
2018-06-19 09:45:00,84.27,84.39,84.26,84.34,103046.0,74.7756,74.8821,74.7667,74.8377,103046.0
2018-06-19 09:50:00,84.35,84.37,84.2,84.21,76976.0,74.8466,74.8643,74.7135,74.7224,76976.0
2018-06-19 09:55:00,84.21,84.25,84.18,84.19,126688.0,74.7224,74.7579,74.6957,74.7046,126688.0
2018-06-19 10:00:00,84.18,84.28,84.15,84.21,109785.0,74.6957,74.7845,74.6691,74.7224,109785.0
2018-06-19 10:05:00,84.22,84.25,84.14,84.16,58464.0,74.7312,74.7579,74.6602,74.678,58464.0
2018-06-19 10:10:00,84.16,84.37,84.15,84.36,72939.0,74.678,74.8643,74.6691,74.8555,72939.0
2018-06-19 10:15:00,84.35,84.4,84.26,84.38,58648.0,74.8466,74.891,74.7667,74.8732,58648.0
2018-06-19 10:20:00,84.38,84.42,84.29,84.34,65096.0,74.8732,74.9087,74.7933,74.8377,65096.0
2018-06-19 10:25:00,84.35,84.43,84.33,84.42,57140.0,74.8466,74.9176,74.8288,74.9087,57140.0
2018-06-19 10:30:00,84.43,84.52,84.38,84.44,55497.0,74.9176,74.9974,74.8732,74.9264,55497.0
2018-06-19 10:35:00,84.44,84.51,84.42,84.42,117063.0,74.9264,74.9886,74.9087,74.9087,117063.0
2018-06-19 10:40:00,84.41,84.53,84.38,84.45,89114.0,74.8998,75.0063,74.8732,74.9353,89114.0
2018-06-19 10:45:00,84.44,84.63,84.44,84.59,106374.0,74.9264,75.095,74.9264,75.0595,106374.0
2018-06-19 10:50:00,84.59,84.64,84.55,84.6,120184.0,75.0595,75.1039,75.0241,75.0684,120184.0
2018-06-19 10:55:00,84.6,84.67,84.58,84.59,86173.0,75.0684,75.1305,75.0507,75.0595,86173.0
2018-06-19 11:00:00,84.59,84.65,84.56,84.57,73727.0,75.0595,75.1128,75.0329,75.0418,73727.0
2018-06-19 11:05:00,84.57,84.62,84.55,84.59,34847.0,75.0418,75.0862,75.0241,75.0595,34847.0
2018-06-19 11:10:00,84.6,84.66,84.56,84.56,47153.0,75.0684,75.1217,75.0329,75.0329,47153.0
2018-06-19 11:15:00,84.56,84.67,84.53,84.64,57312.0,75.0329,75.1305,75.0063,75.1039,57312.0
2018-06-19 11:20:00,84.64,84.69,84.61,84.62,44234.0,75.1039,75.1483,75.0773,75.0862,44234.0
2018-06-19 11:25:00,84.64,84.65,84.58,84.63,53836.0,75.1039,75.1128,75.0507,75.095,53836.0
2018-06-19 11:30:00,84.63,84.69,84.62,84.62,52021.0,75.095,75.1483,75.0862,75.0862,52021.0
2018-06-19 11:35:00,84.61,84.66,84.6,84.63,36174.0,75.0773,75.1217,75.0684,75.095,36174.0
2018-06-19 11:40:00,84.62,84.66,84.59,84.64,88976.0,75.0862,75.1217,75.0595,75.1039,88976.0
2018-06-19 11:45:00,84.64,84.78,84.62,84.76,51144.0,75.1039,75.2281,75.0862,75.2104,51144.0
2018-06-19 11:50:00,84.77,84.82,84.74,84.74,43031.0,75.2193,75.2636,75.1926,75.1926,43031.0
2018-06-19 11:55:00,84.73,84.76,84.7,84.71,75226.0,75.1838,75.2104,75.1572,75.166,75226.0
2018-06-19 12:00:00,84.71,84.72,84.61,84.62,59116.0,75.166,75.1749,75.0773,75.0862,59116.0
2018-06-19 12:05:00,84.62,84.66,84.61,84.64,40530.0,75.0862,75.1217,75.0773,75.1039,40530.0
2018-06-19 12:10:00,84.63,84.64,84.59,84.6,96281.0,75.095,75.1039,75.0595,75.0684,96281.0
2018-06-19 12:15:00,84.6,84.66,84.58,84.64,55671.0,75.0684,75.1217,75.0507,75.1039,55671.0
2018-06-19 12:20:00,84.64,84.66,84.61,84.64,36101.0,75.1039,75.1217,75.0773,75.1039,36101.0
2018-06-19 12:25:00,84.63,84.63,84.58,84.59,31938.0,75.095,75.095,75.0507,75.0595,31938.0
2018-06-19 12:30:00,84.59,84.62,84.57,84.59,25598.0,75.0595,75.0862,75.0418,75.0595,25598.0
2018-06-19 12:35:00,84.58,84.58,84.54,84.56,21054.0,75.0507,75.0507,75.0152,75.0329,21054.0
2018-06-19 12:40:00,84.55,84.55,84.52,84.54,32561.0,75.0241,75.0241,74.9974,75.0152,32561.0
2018-06-19 12:45:00,84.54,84.56,84.52,84.53,19290.0,75.0152,75.0329,74.9974,75.0063,19290.0
2018-06-19 12:50:00,84.53,84.57,84.5,84.54,39821.0,75.0063,75.0418,74.9797,75.0152,39821.0
2018-06-19 12:55:00,84.53,84.58,84.52,84.57,20672.0,75.0063,75.0507,74.9974,75.0418,20672.0
2018-06-19 13:00:00,84.57,84.59,84.56,84.58,34299.0,75.0418,75.0595,75.0329,75.0507,34299.0
2018-06-19 13:05:00,84.57,84.59,84.56,84.57,27378.0,75.0418,75.0595,75.0329,75.0418,27378.0
2018-06-19 13:10:00,84.57,84.61,84.56,84.61,27426.0,75.0418,75.0773,75.0329,75.0773,27426.0
2018-06-19 13:15:00,84.61,84.65,84.61,84.63,72449.0,75.0773,75.1128,75.0773,75.095,72449.0
2018-06-19 13:20:00,84.64,84.65,84.6,84.61,15961.0,75.1039,75.1128,75.0684,75.0773,15961.0
2018-06-19 13:25:00,84.6,84.62,84.58,84.62,13572.0,75.0684,75.0862,75.0507,75.0862,13572.0
2018-06-19 13:30:00,84.61,84.62,84.53,84.55,49268.0,75.0773,75.0862,75.0063,75.0241,49268.0
2018-06-19 13:35:00,84.54,84.63,84.54,84.63,27989.0,75.0152,75.095,75.0152,75.095,27989.0
2018-06-19 13:40:00,84.63,84.65,84.62,84.64,26616.0,75.095,75.1128,75.0862,75.1039,26616.0
2018-06-19 13:45:00,84.65,84.71,84.63,84.69,42707.0,75.1128,75.166,75.095,75.1483,42707.0
2018-06-19 13:50:00,84.69,84.74,84.66,84.7,53451.0,75.1483,75.1926,75.1217,75.1572,53451.0
2018-06-19 13:55:00,84.7,84.72,84.69,84.72,14075.0,75.1572,75.1749,75.1483,75.1749,14075.0
2018-06-19 14:00:00,84.72,84.74,84.71,84.72,29415.0,75.1749,75.1926,75.166,75.1749,29415.0
2018-06-19 14:05:00,84.73,84.83,84.72,84.82,32045.0,75.1838,75.2725,75.1749,75.2636,32045.0
2018-06-19 14:10:00,84.82,84.83,84.77,84.82,28171.0,75.2636,75.2725,75.2193,75.2636,28171.0
2018-06-19 14:15:00,84.82,84.84,84.77,84.8,57673.0,75.2636,75.2814,75.2193,75.2459,57673.0
2018-06-19 14:20:00,84.8,84.81,84.76,84.79,68495.0,75.2459,75.2548,75.2104,75.237,68495.0
2018-06-19 14:25:00,84.79,84.8,84.71,84.72,44684.0,75.237,75.2459,75.166,75.1749,44684.0
2018-06-19 14:30:00,84.72,84.74,84.7,84.72,19276.0,75.1749,75.1926,75.1572,75.1749,19276.0
2018-06-19 14:35:00,84.72,84.75,84.71,84.72,29115.0,75.1749,75.2015,75.166,75.1749,29115.0
2018-06-19 14:40:00,84.72,84.76,84.68,84.72,42720.0,75.1749,75.2104,75.1394,75.1749,42720.0
2018-06-19 14:45:00,84.71,84.74,84.67,84.74,38419.0,75.166,75.1926,75.1305,75.1926,38419.0
2018-06-19 14:50:00,84.74,84.8,84.74,84.78,64463.0,75.1926,75.2459,75.1926,75.2281,64463.0
2018-06-19 14:55:00,84.78,84.85,84.78,84.82,136177.0,75.2281,75.2903,75.2281,75.2636,136177.0
2018-06-19 15:00:00,84.83,84.84,84.75,84.76,86917.0,75.2725,75.2814,75.2015,75.2104,86917.0
2018-06-19 15:05:00,84.76,84.79,84.74,84.77,72444.0,75.2104,75.237,75.1926,75.2193,72444.0
2018-06-19 15:10:00,84.78,84.8,84.76,84.8,31999.0,75.2281,75.2459,75.2104,75.2459,31999.0
2018-06-19 15:15:00,84.8,84.81,84.72,84.73,123166.0,75.2459,75.2548,75.1749,75.1838,123166.0
2018-06-19 15:20:00,84.73,84.74,84.68,84.7,70438.0,75.1838,75.1926,75.1394,75.1572,70438.0
2018-06-19 15:25:00,84.69,84.73,84.69,84.7,33412.0,75.1483,75.1838,75.1483,75.1572,33412.0
2018-06-19 15:30:00,84.7,84.74,84.69,84.73,45721.0,75.1572,75.1926,75.1483,75.1838,45721.0
2018-06-19 15:35:00,84.73,84.73,84.67,84.69,81160.0,75.1838,75.1838,75.1305,75.1483,81160.0
2018-06-19 15:40:00,84.69,84.73,84.66,84.73,88664.0,75.1483,75.1838,75.1217,75.1838,88664.0
2018-06-19 15:45:00,84.72,84.73,84.65,84.7,194817.0,75.1749,75.1838,75.1128,75.1572,194817.0
2018-06-19 15:50:00,84.7,84.78,84.7,84.78,274190.0,75.1572,75.2281,75.1572,75.2281,274190.0
2018-06-19 15:55:00,84.78,84.89,84.78,84.85,709866.0,75.2281,75.3257,75.2281,75.2903,709866.0
2018-06-20 09:30:00,84.97,85.0,84.78,84.89,228755.0,75.3967,75.4234,75.2281,75.3257,228755.0
2018-06-20 09:35:00,84.9,85.09,84.83,85.08,183304.0,75.3346,75.5032,75.2725,75.4943,183304.0
2018-06-20 09:40:00,85.07,85.08,85.0,85.02,118803.0,75.4855,75.4943,75.4234,75.4411,118803.0
2018-06-20 09:45:00,85.02,85.13,85.02,85.05,124781.0,75.4411,75.5387,75.4411,75.4677,124781.0
2018-06-20 09:50:00,85.05,85.13,85.05,85.09,81465.0,75.4677,75.5387,75.4677,75.5032,81465.0
2018-06-20 09:55:00,85.09,85.14,85.04,85.1,72851.0,75.5032,75.5476,75.4588,75.5121,72851.0
2018-06-20 10:00:00,85.09,85.12,85.04,85.07,62314.0,75.5032,75.5298,75.4588,75.4855,62314.0
2018-06-20 10:05:00,85.07,85.09,84.99,85.01,91112.0,75.4855,75.5032,75.4145,75.4322,91112.0
2018-06-20 10:10:00,85.0,85.02,84.88,84.9,94308.0,75.4234,75.4411,75.3169,75.3346,94308.0
2018-06-20 10:15:00,84.9,84.92,84.85,84.86,119175.0,75.3346,75.3524,75.2903,75.2991,119175.0
2018-06-20 10:20:00,84.86,84.92,84.85,84.91,68310.0,75.2991,75.3524,75.2903,75.3435,68310.0
2018-06-20 10:25:00,84.9,84.93,84.83,84.85,70618.0,75.3346,75.3612,75.2725,75.2903,70618.0
2018-06-20 10:30:00,84.85,84.89,84.81,84.86,114918.0,75.2903,75.3257,75.2548,75.2991,114918.0
2018-06-20 10:35:00,84.85,84.89,84.84,84.85,120303.0,75.2903,75.3257,75.2814,75.2903,120303.0
2018-06-20 10:40:00,84.85,84.93,84.85,84.87,67071.0,75.2903,75.3612,75.2903,75.308,67071.0
2018-06-20 10:45:00,84.87,84.89,84.85,84.88,106510.0,75.308,75.3257,75.2903,75.3169,106510.0
2018-06-20 10:50:00,84.87,84.94,84.87,84.91,41940.0,75.308,75.3701,75.308,75.3435,41940.0
2018-06-20 10:55:00,84.91,84.97,84.9,84.97,108311.0,75.3435,75.3967,75.3346,75.3967,108311.0
2018-06-20 11:00:00,84.97,84.97,84.88,84.9,140817.0,75.3967,75.3967,75.3169,75.3346,140817.0
2018-06-20 11:05:00,84.91,84.93,84.89,84.9,54757.0,75.3435,75.3612,75.3257,75.3346,54757.0
2018-06-20 11:10:00,84.9,84.92,84.84,84.89,199011.0,75.3346,75.3524,75.2814,75.3257,199011.0
2018-06-20 11:15:00,84.88,84.93,84.88,84.92,49791.0,75.3169,75.3612,75.3169,75.3524,49791.0
2018-06-20 11:20:00,84.92,85.0,84.92,84.99,28409.0,75.3524,75.4234,75.3524,75.4145,28409.0
2018-06-20 11:25:00,84.99,85.02,84.97,84.98,165661.0,75.4145,75.4411,75.3967,75.4056,165661.0
2018-06-20 11:30:00,84.98,85.03,84.98,85.0,194232.0,75.4056,75.45,75.4056,75.4234,194232.0
2018-06-20 11:35:00,85.0,85.04,84.98,84.98,48304.0,75.4234,75.4588,75.4056,75.4056,48304.0
2018-06-20 11:40:00,84.98,85.07,84.98,85.07,22400.0,75.4056,75.4855,75.4056,75.4855,22400.0
2018-06-20 11:45:00,85.06,85.08,85.02,85.06,24929.0,75.4766,75.4943,75.4411,75.4766,24929.0
2018-06-20 11:50:00,85.06,85.07,85.02,85.04,45192.0,75.4766,75.4855,75.4411,75.4588,45192.0
2018-06-20 11:55:00,85.04,85.11,85.03,85.11,32778.0,75.4588,75.521,75.45,75.521,32778.0
2018-06-20 12:00:00,85.11,85.13,85.07,85.09,88586.0,75.521,75.5387,75.4855,75.5032,88586.0
2018-06-20 12:05:00,85.09,85.13,85.07,85.09,66307.0,75.5032,75.5387,75.4855,75.5032,66307.0
2018-06-20 12:10:00,85.09,85.09,85.04,85.06,29256.0,75.5032,75.5032,75.4588,75.4766,29256.0
2018-06-20 12:15:00,85.06,85.08,85.05,85.05,16669.0,75.4766,75.4943,75.4677,75.4677,16669.0
2018-06-20 12:20:00,85.05,85.07,85.04,85.06,18451.0,75.4677,75.4855,75.4588,75.4766,18451.0
2018-06-20 12:25:00,85.05,85.07,85.03,85.06,28802.0,75.4677,75.4855,75.45,75.4766,28802.0
2018-06-20 12:30:00,85.06,85.1,85.04,85.09,29350.0,75.4766,75.5121,75.4588,75.5032,29350.0
2018-06-20 12:35:00,85.1,85.14,85.1,85.14,14374.0,75.5121,75.5476,75.5121,75.5476,14374.0
2018-06-20 12:40:00,85.14,85.18,85.11,85.16,43988.0,75.5476,75.5831,75.521,75.5653,43988.0
2018-06-20 12:45:00,85.16,85.21,85.15,85.21,27643.0,75.5653,75.6097,75.5565,75.6097,27643.0
2018-06-20 12:50:00,85.21,85.24,85.2,85.2,47825.0,75.6097,75.6363,75.6008,75.6008,47825.0
2018-06-20 12:55:00,85.2,85.21,85.18,85.21,18371.0,75.6008,75.6097,75.5831,75.6097,18371.0
2018-06-20 13:00:00,85.21,85.23,85.17,85.18,26850.0,75.6097,75.6274,75.5742,75.5831,26850.0
2018-06-20 13:05:00,85.18,85.2,85.16,85.18,31114.0,75.5831,75.6008,75.5653,75.5831,31114.0
2018-06-20 13:10:00,85.18,85.19,85.11,85.11,33614.0,75.5831,75.5919,75.521,75.521,33614.0
2018-06-20 13:15:00,85.12,85.14,85.11,85.13,24786.0,75.5298,75.5476,75.521,75.5387,24786.0
2018-06-20 13:20:00,85.12,85.14,85.11,85.11,33373.0,75.5298,75.5476,75.521,75.521,33373.0
2018-06-20 13:25:00,85.11,85.12,85.06,85.08,41478.0,75.521,75.5298,75.4766,75.4943,41478.0
2018-06-20 13:30:00,85.08,85.1,85.06,85.08,38822.0,75.4943,75.5121,75.4766,75.4943,38822.0
2018-06-20 13:35:00,85.08,85.1,85.06,85.07,21172.0,75.4943,75.5121,75.4766,75.4855,21172.0
2018-06-20 13:40:00,85.07,85.1,85.05,85.08,27091.0,75.4855,75.5121,75.4677,75.4943,27091.0
2018-06-20 13:45:00,85.08,85.09,85.06,85.09,37104.0,75.4943,75.5032,75.4766,75.5032,37104.0
2018-06-20 13:50:00,85.09,85.11,85.06,85.07,51722.0,75.5032,75.521,75.4766,75.4855,51722.0
2018-06-20 13:55:00,85.07,85.1,85.06,85.08,31874.0,75.4855,75.5121,75.4766,75.4943,31874.0
2018-06-20 14:00:00,85.08,85.1,85.05,85.09,50964.0,75.4943,75.5121,75.4677,75.5032,50964.0
2018-06-20 14:05:00,85.09,85.1,85.06,85.09,24927.0,75.5032,75.5121,75.4766,75.5032,24927.0
2018-06-20 14:10:00,85.08,85.11,85.06,85.1,115749.0,75.4943,75.521,75.4766,75.5121,115749.0
2018-06-20 14:15:00,85.11,85.11,85.05,85.06,30614.0,75.521,75.521,75.4677,75.4766,30614.0
2018-06-20 14:20:00,85.06,85.08,85.03,85.07,40829.0,75.4766,75.4943,75.45,75.4855,40829.0
2018-06-20 14:25:00,85.07,85.07,85.02,85.04,43484.0,75.4855,75.4855,75.4411,75.4588,43484.0
2018-06-20 14:30:00,85.04,85.05,84.99,85.0,26663.0,75.4588,75.4677,75.4145,75.4234,26663.0
2018-06-20 14:35:00,84.99,85.02,84.99,85.0,32973.0,75.4145,75.4411,75.4145,75.4234,32973.0
2018-06-20 14:40:00,85.0,85.0,84.91,84.92,60691.0,75.4234,75.4234,75.3435,75.3524,60691.0
2018-06-20 14:45:00,84.92,84.96,84.91,84.94,43619.0,75.3524,75.3879,75.3435,75.3701,43619.0
2018-06-20 14:50:00,84.94,84.96,84.93,84.95,27541.0,75.3701,75.3879,75.3612,75.379,27541.0
2018-06-20 14:55:00,84.95,84.96,84.9,84.92,86608.0,75.379,75.3879,75.3346,75.3524,86608.0
2018-06-20 15:00:00,84.93,84.96,84.89,84.94,80682.0,75.3612,75.3879,75.3257,75.3701,80682.0
2018-06-20 15:05:00,84.94,84.97,84.91,84.97,36210.0,75.3701,75.3967,75.3435,75.3967,36210.0
2018-06-20 15:10:00,84.96,85.0,84.94,84.99,87354.0,75.3879,75.4234,75.3701,75.4145,87354.0
2018-06-20 15:15:00,84.99,85.02,84.98,85.0,39137.0,75.4145,75.4411,75.4056,75.4234,39137.0
2018-06-20 15:20:00,84.99,85.04,84.98,85.03,55511.0,75.4145,75.4588,75.4056,75.45,55511.0
2018-06-20 15:25:00,85.03,85.05,85.03,85.05,41940.0,75.45,75.4677,75.45,75.4677,41940.0
2018-06-20 15:30:00,85.05,85.07,85.03,85.06,40668.0,75.4677,75.4855,75.45,75.4766,40668.0
2018-06-20 15:35:00,85.06,85.07,85.04,85.06,100736.0,75.4766,75.4855,75.4588,75.4766,100736.0
2018-06-20 15:40:00,85.06,85.07,85.01,85.03,82630.0,75.4766,75.4855,75.4322,75.45,82630.0
2018-06-20 15:45:00,85.03,85.06,85.01,85.04,97683.0,75.45,75.4766,75.4322,75.4588,97683.0
2018-06-20 15:50:00,85.04,85.05,84.97,85.0,248913.0,75.4588,75.4677,75.3967,75.4234,248913.0
2018-06-20 15:55:00,84.99,85.04,84.96,85.03,326456.0,75.4145,75.4588,75.3879,75.45,326456.0
2018-06-21 09:30:00,84.96,84.97,84.88,84.92,73070.0,75.3879,75.3967,75.3169,75.3524,73070.0
2018-06-21 09:35:00,84.93,84.93,84.84,84.85,157022.0,75.3612,75.3612,75.2814,75.2903,157022.0
2018-06-21 09:40:00,84.84,84.91,84.78,84.82,222717.0,75.2814,75.3435,75.2281,75.2636,222717.0
2018-06-21 09:45:00,84.81,84.9,84.8,84.87,46990.0,75.2548,75.3346,75.2459,75.308,46990.0
2018-06-21 09:50:00,84.87,84.93,84.81,84.81,93418.0,75.308,75.3612,75.2548,75.2548,93418.0
2018-06-21 09:55:00,84.81,84.87,84.8,84.84,94625.0,75.2548,75.308,75.2459,75.2814,94625.0
2018-06-21 10:00:00,84.84,84.89,84.8,84.82,100029.0,75.2814,75.3257,75.2459,75.2636,100029.0
2018-06-21 10:05:00,84.82,84.82,84.64,84.65,79801.0,75.2636,75.2636,75.1039,75.1128,79801.0
2018-06-21 10:10:00,84.65,84.76,84.64,84.72,125928.0,75.1128,75.2104,75.1039,75.1749,125928.0
2018-06-21 10:15:00,84.73,84.77,84.64,84.66,148380.0,75.1838,75.2193,75.1039,75.1217,148380.0
2018-06-21 10:20:00,84.65,84.65,84.54,84.55,108866.0,75.1128,75.1128,75.0152,75.0241,108866.0
2018-06-21 10:25:00,84.56,84.59,84.53,84.58,61102.0,75.0329,75.0595,75.0063,75.0507,61102.0
2018-06-21 10:30:00,84.59,84.64,84.56,84.57,41876.0,75.0595,75.1039,75.0329,75.0418,41876.0
2018-06-21 10:35:00,84.58,84.58,84.48,84.51,111142.0,75.0507,75.0507,74.9619,74.9886,111142.0
2018-06-21 10:40:00,84.51,84.53,84.45,84.46,60469.0,74.9886,75.0063,74.9353,74.9442,60469.0
2018-06-21 10:45:00,84.46,84.53,84.36,84.49,155046.0,74.9442,75.0063,74.8555,74.9708,155046.0
2018-06-21 10:50:00,84.49,84.57,84.48,84.53,74519.0,74.9708,75.0418,74.9619,75.0063,74519.0
2018-06-21 10:55:00,84.53,84.54,84.48,84.5,101823.0,75.0063,75.0152,74.9619,74.9797,101823.0
2018-06-21 11:00:00,84.5,84.55,84.46,84.55,105534.0,74.9797,75.0241,74.9442,75.0241,105534.0
2018-06-21 11:05:00,84.55,84.58,84.49,84.51,121233.0,75.0241,75.0507,74.9708,74.9886,121233.0
2018-06-21 11:10:00,84.51,84.55,84.48,84.53,55283.0,74.9886,75.0241,74.9619,75.0063,55283.0
2018-06-21 11:15:00,84.54,84.61,84.54,84.6,26656.0,75.0152,75.0773,75.0152,75.0684,26656.0
2018-06-21 11:20:00,84.6,84.61,84.52,84.52,45910.0,75.0684,75.0773,74.9974,74.9974,45910.0
2018-06-21 11:25:00,84.52,84.55,84.46,84.46,42246.0,74.9974,75.0241,74.9442,74.9442,42246.0
2018-06-21 11:30:00,84.46,84.55,84.46,84.52,46362.0,74.9442,75.0241,74.9442,74.9974,46362.0
2018-06-21 11:35:00,84.53,84.56,84.5,84.55,42386.0,75.0063,75.0329,74.9797,75.0241,42386.0
2018-06-21 11:40:00,84.55,84.59,84.52,84.59,43112.0,75.0241,75.0595,74.9974,75.0595,43112.0
2018-06-21 11:45:00,84.58,84.6,84.57,84.59,22796.0,75.0507,75.0684,75.0418,75.0595,22796.0
2018-06-21 11:50:00,84.59,84.63,84.58,84.58,34500.0,75.0595,75.095,75.0507,75.0507,34500.0
2018-06-21 11:55:00,84.58,84.58,84.52,84.53,36000.0,75.0507,75.0507,74.9974,75.0063,36000.0
2018-06-21 12:00:00,84.53,84.54,84.41,84.41,60897.0,75.0063,75.0152,74.8998,74.8998,60897.0
2018-06-21 12:05:00,84.41,84.42,84.37,84.39,38477.0,74.8998,74.9087,74.8643,74.8821,38477.0
2018-06-21 12:10:00,84.39,84.43,84.39,84.41,24206.0,74.8821,74.9176,74.8821,74.8998,24206.0
2018-06-21 12:15:00,84.41,84.46,84.4,84.43,22894.0,74.8998,74.9442,74.891,74.9176,22894.0
2018-06-21 12:20:00,84.43,84.45,84.4,84.41,32253.0,74.9176,74.9353,74.891,74.8998,32253.0
2018-06-21 12:25:00,84.41,84.44,84.38,84.44,20694.0,74.8998,74.9264,74.8732,74.9264,20694.0
2018-06-21 12:30:00,84.43,84.45,84.39,84.39,52340.0,74.9176,74.9353,74.8821,74.8821,52340.0
2018-06-21 12:35:00,84.39,84.41,84.36,84.36,40804.0,74.8821,74.8998,74.8555,74.8555,40804.0
2018-06-21 12:40:00,84.36,84.42,84.35,84.42,32313.0,74.8555,74.9087,74.8466,74.9087,32313.0
2018-06-21 12:45:00,84.42,84.45,84.4,84.45,61189.0,74.9087,74.9353,74.891,74.9353,61189.0
2018-06-21 12:50:00,84.45,84.48,84.45,84.46,24960.0,74.9353,74.9619,74.9353,74.9442,24960.0
2018-06-21 12:55:00,84.46,84.47,84.35,84.36,65776.0,74.9442,74.9531,74.8466,74.8555,65776.0
2018-06-21 13:00:00,84.35,84.41,84.35,84.39,29203.0,74.8466,74.8998,74.8466,74.8821,29203.0
2018-06-21 13:05:00,84.39,84.44,84.37,84.44,22921.0,74.8821,74.9264,74.8643,74.9264,22921.0
2018-06-21 13:10:00,84.44,84.47,84.44,84.47,33118.0,74.9264,74.9531,74.9264,74.9531,33118.0
2018-06-21 13:15:00,84.46,84.53,84.46,84.53,35188.0,74.9442,75.0063,74.9442,75.0063,35188.0
2018-06-21 13:20:00,84.53,84.64,84.51,84.62,618046.0,75.0063,75.1039,74.9886,75.0862,618046.0
2018-06-21 13:25:00,84.62,84.63,84.6,84.61,22773.0,75.0862,75.095,75.0684,75.0773,22773.0
2018-06-21 13:30:00,84.6,84.64,84.54,84.56,23917.0,75.0684,75.1039,75.0152,75.0329,23917.0
2018-06-21 13:35:00,84.57,84.6,84.56,84.58,14715.0,75.0418,75.0684,75.0329,75.0507,14715.0
2018-06-21 13:40:00,84.57,84.64,84.54,84.62,104866.0,75.0418,75.1039,75.0152,75.0862,104866.0
2018-06-21 13:45:00,84.62,84.63,84.59,84.62,24180.0,75.0862,75.095,75.0595,75.0862,24180.0
2018-06-21 13:50:00,84.63,84.66,84.59,84.66,39445.0,75.095,75.1217,75.0595,75.1217,39445.0
2018-06-21 13:55:00,84.66,84.68,84.64,84.67,33538.0,75.1217,75.1394,75.1039,75.1305,33538.0
2018-06-21 14:00:00,84.67,84.74,84.66,84.66,91969.0,75.1305,75.1926,75.1217,75.1217,91969.0
2018-06-21 14:05:00,84.66,84.74,84.62,84.73,148218.0,75.1217,75.1926,75.0862,75.1838,148218.0
2018-06-21 14:10:00,84.73,84.75,84.68,84.69,28389.0,75.1838,75.2015,75.1394,75.1483,28389.0
2018-06-21 14:15:00,84.69,84.7,84.63,84.64,23259.0,75.1483,75.1572,75.095,75.1039,23259.0
2018-06-21 14:20:00,84.65,84.67,84.62,84.64,47040.0,75.1128,75.1305,75.0862,75.1039,47040.0
2018-06-21 14:25:00,84.64,84.64,84.61,84.62,53938.0,75.1039,75.1039,75.0773,75.0862,53938.0
2018-06-21 14:30:00,84.62,84.65,84.62,84.63,29797.0,75.0862,75.1128,75.0862,75.095,29797.0
2018-06-21 14:35:00,84.63,84.69,84.6,84.61,44966.0,75.095,75.1483,75.0684,75.0773,44966.0
2018-06-21 14:40:00,84.61,84.61,84.58,84.61,30767.0,75.0773,75.0773,75.0507,75.0773,30767.0
2018-06-21 14:45:00,84.61,84.7,84.61,84.7,32588.0,75.0773,75.1572,75.0773,75.1572,32588.0
2018-06-21 14:50:00,84.69,84.69,84.64,84.66,65223.0,75.1483,75.1483,75.1039,75.1217,65223.0
2018-06-21 14:55:00,84.66,84.66,84.59,84.59,42388.0,75.1217,75.1217,75.0595,75.0595,42388.0
2018-06-21 15:00:00,84.59,84.62,84.55,84.62,90384.0,75.0595,75.0862,75.0241,75.0862,90384.0
2018-06-21 15:05:00,84.61,84.65,84.58,84.63,173727.0,75.0773,75.1128,75.0507,75.095,173727.0
2018-06-21 15:10:00,84.63,84.64,84.54,84.58,92905.0,75.095,75.1039,75.0152,75.0507,92905.0
2018-06-21 15:15:00,84.57,84.57,84.5,84.52,91181.0,75.0418,75.0418,74.9797,74.9974,91181.0
2018-06-21 15:20:00,84.52,84.53,84.38,84.51,272983.0,74.9974,75.0063,74.8732,74.9886,272983.0
2018-06-21 15:25:00,84.51,84.56,84.49,84.54,111147.0,74.9886,75.0329,74.9708,75.0152,111147.0
2018-06-21 15:30:00,84.54,84.54,84.4,84.42,140549.0,75.0152,75.0152,74.891,74.9087,140549.0
2018-06-21 15:35:00,84.42,84.45,84.38,84.45,189117.0,74.9087,74.9353,74.8732,74.9353,189117.0
2018-06-21 15:40:00,84.44,84.44,84.38,84.39,130016.0,74.9264,74.9264,74.8732,74.8821,130016.0
2018-06-21 15:45:00,84.39,84.51,84.37,84.51,198944.0,74.8821,74.9886,74.8643,74.9886,198944.0
2018-06-21 15:50:00,84.5,84.56,84.46,84.52,259591.0,74.9797,75.0329,74.9442,74.9974,259591.0
2018-06-21 15:55:00,84.52,84.6,84.51,84.56,517178.0,74.9974,75.0684,74.9886,75.0329,517178.0
2018-06-22 09:30:00,84.86,84.94,84.7,84.72,114280.0,75.2991,75.3701,75.1572,75.1749,114280.0
2018-06-22 09:35:00,84.73,84.78,84.64,84.78,93320.0,75.1838,75.2281,75.1039,75.2281,93320.0
2018-06-22 09:40:00,84.78,84.93,84.78,84.87,95146.0,75.2281,75.3612,75.2281,75.308,95146.0
2018-06-22 09:45:00,84.87,84.88,84.79,84.86,137949.0,75.308,75.3169,75.237,75.2991,137949.0
2018-06-22 09:50:00,84.85,84.86,84.81,84.86,86374.0,75.2903,75.2991,75.2548,75.2991,86374.0
2018-06-22 09:55:00,84.85,84.93,84.82,84.83,61852.0,75.2903,75.3612,75.2636,75.2725,61852.0
2018-06-22 10:00:00,84.83,84.84,84.75,84.83,50855.0,75.2725,75.2814,75.2015,75.2725,50855.0
2018-06-22 10:05:00,84.83,84.86,84.81,84.84,49351.0,75.2725,75.2991,75.2548,75.2814,49351.0
2018-06-22 10:10:00,84.84,84.92,84.84,84.91,58329.0,75.2814,75.3524,75.2814,75.3435,58329.0
2018-06-22 10:15:00,84.91,84.96,84.88,84.91,71684.0,75.3435,75.3879,75.3169,75.3435,71684.0
2018-06-22 10:20:00,84.91,84.91,84.83,84.84,35489.0,75.3435,75.3435,75.2725,75.2814,35489.0
2018-06-22 10:25:00,84.85,84.85,84.67,84.74,116437.0,75.2903,75.2903,75.1305,75.1926,116437.0
2018-06-22 10:30:00,84.73,84.78,84.67,84.78,96983.0,75.1838,75.2281,75.1305,75.2281,96983.0
2018-06-22 10:35:00,84.79,84.84,84.74,84.81,61229.0,75.237,75.2814,75.1926,75.2548,61229.0
2018-06-22 10:40:00,84.81,84.89,84.81,84.88,53019.0,75.2548,75.3257,75.2548,75.3169,53019.0
2018-06-22 10:45:00,84.87,84.94,84.86,84.91,48244.0,75.308,75.3701,75.2991,75.3435,48244.0
2018-06-22 10:50:00,84.91,84.92,84.82,84.87,59978.0,75.3435,75.3524,75.2636,75.308,59978.0
2018-06-22 10:55:00,84.87,84.92,84.85,84.92,28768.0,75.308,75.3524,75.2903,75.3524,28768.0
2018-06-22 11:00:00,84.92,84.93,84.88,84.91,43727.0,75.3524,75.3612,75.3169,75.3435,43727.0
2018-06-22 11:05:00,84.91,84.96,84.86,84.95,31611.0,75.3435,75.3879,75.2991,75.379,31611.0
2018-06-22 11:10:00,84.96,85.0,84.94,84.97,56995.0,75.3879,75.4234,75.3701,75.3967,56995.0
2018-06-22 11:15:00,84.97,85.02,84.95,85.0,32766.0,75.3967,75.4411,75.379,75.4234,32766.0
2018-06-22 11:20:00,85.0,85.01,84.92,84.93,44440.0,75.4234,75.4322,75.3524,75.3612,44440.0
2018-06-22 11:25:00,84.93,85.07,84.93,85.07,56247.0,75.3612,75.4855,75.3612,75.4855,56247.0
2018-06-22 11:30:00,85.06,85.1,85.05,85.07,46876.0,75.4766,75.5121,75.4677,75.4855,46876.0
2018-06-22 11:35:00,85.07,85.11,85.05,85.11,28749.0,75.4855,75.521,75.4677,75.521,28749.0
2018-06-22 11:40:00,85.11,85.15,85.05,85.15,55131.0,75.521,75.5565,75.4677,75.5565,55131.0
2018-06-22 11:45:00,85.15,85.15,85.11,85.11,23878.0,75.5565,75.5565,75.521,75.521,23878.0
2018-06-22 11:50:00,85.12,85.16,85.11,85.13,25927.0,75.5298,75.5653,75.521,75.5387,25927.0
2018-06-22 11:55:00,85.13,85.16,85.12,85.13,20201.0,75.5387,75.5653,75.5298,75.5387,20201.0
2018-06-22 12:00:00,85.14,85.15,85.09,85.1,32392.0,75.5476,75.5565,75.5032,75.5121,32392.0
2018-06-22 12:05:00,85.11,85.16,85.09,85.13,29820.0,75.521,75.5653,75.5032,75.5387,29820.0
2018-06-22 12:10:00,85.13,85.15,85.11,85.12,31068.0,75.5387,75.5565,75.521,75.5298,31068.0
2018-06-22 12:15:00,85.11,85.16,85.1,85.12,28714.0,75.521,75.5653,75.5121,75.5298,28714.0
2018-06-22 12:20:00,85.11,85.18,85.09,85.18,25681.0,75.521,75.5831,75.5032,75.5831,25681.0
2018-06-22 12:25:00,85.17,85.2,85.17,85.19,36428.0,75.5742,75.6008,75.5742,75.5919,36428.0
2018-06-22 12:30:00,85.19,85.2,85.14,85.14,16815.0,75.5919,75.6008,75.5476,75.5476,16815.0
2018-06-22 12:35:00,85.15,85.15,85.11,85.12,22326.0,75.5565,75.5565,75.521,75.5298,22326.0
2018-06-22 12:40:00,85.11,85.19,85.11,85.19,26651.0,75.521,75.5919,75.521,75.5919,26651.0
2018-06-22 12:45:00,85.18,85.18,85.13,85.14,20896.0,75.5831,75.5831,75.5387,75.5476,20896.0
2018-06-22 12:50:00,85.14,85.18,85.14,85.15,19753.0,75.5476,75.5831,75.5476,75.5565,19753.0
2018-06-22 12:55:00,85.16,85.17,85.12,85.16,21314.0,75.5653,75.5742,75.5298,75.5653,21314.0
2018-06-22 13:00:00,85.16,85.19,85.15,85.17,31937.0,75.5653,75.5919,75.5565,75.5742,31937.0
2018-06-22 13:05:00,85.17,85.2,85.16,85.2,19728.0,75.5742,75.6008,75.5653,75.6008,19728.0
2018-06-22 13:10:00,85.2,85.2,85.15,85.17,18023.0,75.6008,75.6008,75.5565,75.5742,18023.0
2018-06-22 13:15:00,85.17,85.19,85.14,85.15,24162.0,75.5742,75.5919,75.5476,75.5565,24162.0
2018-06-22 13:20:00,85.14,85.16,85.13,85.14,20540.0,75.5476,75.5653,75.5387,75.5476,20540.0
2018-06-22 13:25:00,85.13,85.16,85.12,85.13,28120.0,75.5387,75.5653,75.5298,75.5387,28120.0
2018-06-22 13:30:00,85.14,85.15,85.12,85.14,35774.0,75.5476,75.5565,75.5298,75.5476,35774.0
2018-06-22 13:35:00,85.14,85.16,85.13,85.15,15022.0,75.5476,75.5653,75.5387,75.5565,15022.0
2018-06-22 13:40:00,85.15,85.19,85.14,85.17,42846.0,75.5565,75.5919,75.5476,75.5742,42846.0
2018-06-22 13:45:00,85.17,85.2,85.16,85.19,40062.0,75.5742,75.6008,75.5653,75.5919,40062.0
2018-06-22 13:50:00,85.19,85.23,85.18,85.23,30417.0,75.5919,75.6274,75.5831,75.6274,30417.0
2018-06-22 13:55:00,85.23,85.24,85.21,85.22,44515.0,75.6274,75.6363,75.6097,75.6186,44515.0
2018-06-22 14:00:00,85.21,85.26,85.21,85.23,53249.0,75.6097,75.6541,75.6097,75.6274,53249.0
2018-06-22 14:05:00,85.23,85.23,85.18,85.2,30345.0,75.6274,75.6274,75.5831,75.6008,30345.0
2018-06-22 14:10:00,85.2,85.21,85.17,85.17,36308.0,75.6008,75.6097,75.5742,75.5742,36308.0
2018-06-22 14:15:00,85.18,85.19,85.15,85.15,27833.0,75.5831,75.5919,75.5565,75.5565,27833.0
2018-06-22 14:20:00,85.15,85.17,85.06,85.07,201118.0,75.5565,75.5742,75.4766,75.4855,201118.0
2018-06-22 14:25:00,85.08,85.11,85.07,85.09,44069.0,75.4943,75.521,75.4855,75.5032,44069.0
2018-06-22 14:30:00,85.09,85.11,85.05,85.06,38471.0,75.5032,75.521,75.4677,75.4766,38471.0
2018-06-22 14:35:00,85.07,85.11,85.07,85.1,32171.0,75.4855,75.521,75.4855,75.5121,32171.0
2018-06-22 14:40:00,85.11,85.15,85.1,85.15,40062.0,75.521,75.5565,75.5121,75.5565,40062.0
2018-06-22 14:45:00,85.15,85.2,85.13,85.17,116819.0,75.5565,75.6008,75.5387,75.5742,116819.0
2018-06-22 14:50:00,85.17,85.2,85.17,85.18,46227.0,75.5742,75.6008,75.5742,75.5831,46227.0
2018-06-22 14:55:00,85.18,85.19,85.15,85.16,99660.0,75.5831,75.5919,75.5565,75.5653,99660.0
2018-06-22 15:00:00,85.16,85.17,85.14,85.16,70502.0,75.5653,75.5742,75.5476,75.5653,70502.0
2018-06-22 15:05:00,85.17,85.19,85.15,85.19,82500.0,75.5742,75.5919,75.5565,75.5919,82500.0
2018-06-22 15:10:00,85.18,85.19,85.16,85.18,94806.0,75.5831,75.5919,75.5653,75.5831,94806.0
2018-06-22 15:15:00,85.18,85.2,85.14,85.15,132820.0,75.5831,75.6008,75.5476,75.5565,132820.0
2018-06-22 15:20:00,85.14,85.15,85.12,85.14,188634.0,75.5476,75.5565,75.5298,75.5476,188634.0
2018-06-22 15:25:00,85.15,85.16,85.12,85.12,308581.0,75.5565,75.5653,75.5298,75.5298,308581.0
2018-06-22 15:30:00,85.12,85.16,85.1,85.12,354783.0,75.5298,75.5653,75.5121,75.5298,354783.0
2018-06-22 15:35:00,85.12,85.14,85.07,85.08,307114.0,75.5298,75.5476,75.4855,75.4943,307114.0
2018-06-22 15:40:00,85.08,85.09,85.06,85.08,423054.0,75.4943,75.5032,75.4766,75.4943,423054.0
2018-06-22 15:45:00,85.08,85.13,85.07,85.08,609631.0,75.4943,75.5387,75.4855,75.4943,609631.0
2018-06-22 15:50:00,85.08,85.13,85.05,85.05,848198.0,75.4943,75.5387,75.4677,75.4677,848198.0
2018-06-22 15:55:00,85.06,85.07,84.86,84.91,2009980.0,75.4766,75.4855,75.2991,75.3435,2009980.0
2018-06-25 09:30:00,84.61,84.94,84.61,84.89,233098.0,75.0773,75.3701,75.0773,75.3257,233098.0
2018-06-25 09:35:00,84.89,84.92,84.79,84.79,251896.0,75.3257,75.3524,75.237,75.237,251896.0
2018-06-25 09:40:00,84.8,84.85,84.75,84.75,131671.0,75.2459,75.2903,75.2015,75.2015,131671.0
2018-06-25 09:45:00,84.74,84.8,84.61,84.67,265664.0,75.1926,75.2459,75.0773,75.1305,265664.0
2018-06-25 09:50:00,84.67,84.71,84.64,84.67,97842.0,75.1305,75.166,75.1039,75.1305,97842.0
2018-06-25 09:55:00,84.66,84.71,84.55,84.55,99561.0,75.1217,75.166,75.0241,75.0241,99561.0
2018-06-25 10:00:00,84.55,84.57,84.39,84.39,272348.0,75.0241,75.0418,74.8821,74.8821,272348.0
2018-06-25 10:05:00,84.39,84.41,84.32,84.34,149653.0,74.8821,74.8998,74.82,74.8377,149653.0
2018-06-25 10:10:00,84.35,84.41,84.25,84.25,143707.0,74.8466,74.8998,74.7579,74.7579,143707.0
2018-06-25 10:15:00,84.25,84.32,84.21,84.29,153728.0,74.7579,74.82,74.7224,74.7933,153728.0
2018-06-25 10:20:00,84.3,84.35,84.27,84.34,161241.0,74.8022,74.8466,74.7756,74.8377,161241.0
2018-06-25 10:25:00,84.35,84.54,84.35,84.48,119349.0,74.8466,75.0152,74.8466,74.9619,119349.0
2018-06-25 10:30:00,84.48,84.51,84.4,84.5,85096.0,74.9619,74.9886,74.891,74.9797,85096.0
2018-06-25 10:35:00,84.51,84.52,84.43,84.43,83015.0,74.9886,74.9974,74.9176,74.9176,83015.0
2018-06-25 10:40:00,84.44,84.57,84.41,84.57,87158.0,74.9264,75.0418,74.8998,75.0418,87158.0
2018-06-25 10:45:00,84.56,84.59,84.48,84.56,104250.0,75.0329,75.0595,74.9619,75.0329,104250.0
2018-06-25 10:50:00,84.55,84.55,84.4,84.43,106441.0,75.0241,75.0241,74.891,74.9176,106441.0
2018-06-25 10:55:00,84.42,84.42,84.35,84.4,88657.0,74.9087,74.9087,74.8466,74.891,88657.0
2018-06-25 11:00:00,84.38,84.45,84.34,84.35,49468.0,74.8732,74.9353,74.8377,74.8466,49468.0
2018-06-25 11:05:00,84.34,84.36,84.29,84.32,29648.0,74.8377,74.8555,74.7933,74.82,29648.0
2018-06-25 11:10:00,84.31,84.39,84.29,84.31,61557.0,74.8111,74.8821,74.7933,74.8111,61557.0
2018-06-25 11:15:00,84.31,84.34,84.24,84.28,51480.0,74.8111,74.8377,74.749,74.7845,51480.0
2018-06-25 11:20:00,84.28,84.28,84.09,84.1,93136.0,74.7845,74.7845,74.6159,74.6248,93136.0
2018-06-25 11:25:00,84.11,84.18,84.08,84.09,196441.0,74.6336,74.6957,74.607,74.6159,196441.0
2018-06-25 11:30:00,84.09,84.12,84.03,84.06,129913.0,74.6159,74.6425,74.5626,74.5893,129913.0
2018-06-25 11:35:00,84.06,84.09,84.02,84.03,80749.0,74.5893,74.6159,74.5538,74.5626,80749.0
2018-06-25 11:40:00,84.03,84.2,84.01,84.17,118217.0,74.5626,74.7135,74.5449,74.6869,118217.0
2018-06-25 11:45:00,84.16,84.27,84.15,84.25,139348.0,74.678,74.7756,74.6691,74.7579,139348.0
2018-06-25 11:50:00,84.24,84.27,84.19,84.21,48515.0,74.749,74.7756,74.7046,74.7224,48515.0
2018-06-25 11:55:00,84.2,84.23,84.16,84.17,48568.0,74.7135,74.7401,74.678,74.6869,48568.0
2018-06-25 12:00:00,84.17,84.19,84.02,84.06,236182.0,74.6869,74.7046,74.5538,74.5893,236182.0
2018-06-25 12:05:00,84.06,84.08,83.95,83.95,163047.0,74.5893,74.607,74.4917,74.4917,163047.0
2018-06-25 12:10:00,83.96,84.08,83.93,84.06,152667.0,74.5005,74.607,74.4739,74.5893,152667.0
2018-06-25 12:15:00,84.06,84.11,84.04,84.09,63321.0,74.5893,74.6336,74.5715,74.6159,63321.0
2018-06-25 12:20:00,84.09,84.25,84.06,84.25,91979.0,74.6159,74.7579,74.5893,74.7579,91979.0
2018-06-25 12:25:00,84.24,84.24,84.2,84.23,58330.0,74.749,74.749,74.7135,74.7401,58330.0
2018-06-25 12:30:00,84.24,84.28,84.2,84.22,155969.0,74.749,74.7845,74.7135,74.7312,155969.0
2018-06-25 12:35:00,84.22,84.24,84.11,84.13,51033.0,74.7312,74.749,74.6336,74.6514,51033.0
2018-06-25 12:40:00,84.14,84.27,84.14,84.23,69565.0,74.6602,74.7756,74.6602,74.7401,69565.0
2018-06-25 12:45:00,84.23,84.24,84.14,84.18,49931.0,74.7401,74.749,74.6602,74.6957,49931.0
2018-06-25 12:50:00,84.18,84.27,84.15,84.22,68300.0,74.6957,74.7756,74.6691,74.7312,68300.0
2018-06-25 12:55:00,84.22,84.26,84.21,84.24,75842.0,74.7312,74.7667,74.7224,74.749,75842.0
2018-06-25 13:00:00,84.24,84.24,84.1,84.12,57285.0,74.749,74.749,74.6248,74.6425,57285.0
2018-06-25 13:05:00,84.12,84.14,84.1,84.11,31879.0,74.6425,74.6602,74.6248,74.6336,31879.0
2018-06-25 13:10:00,84.12,84.14,84.08,84.08,53864.0,74.6425,74.6602,74.607,74.607,53864.0
2018-06-25 13:15:00,84.08,84.09,83.99,84.03,50137.0,74.607,74.6159,74.5271,74.5626,50137.0
2018-06-25 13:20:00,84.03,84.08,83.97,84.0,94924.0,74.5626,74.607,74.5094,74.536,94924.0
2018-06-25 13:25:00,83.99,84.06,83.98,84.01,78627.0,74.5271,74.5893,74.5183,74.5449,78627.0
2018-06-25 13:30:00,84.01,84.14,84.01,84.13,64670.0,74.5449,74.6602,74.5449,74.6514,64670.0
2018-06-25 13:35:00,84.13,84.14,84.08,84.12,65091.0,74.6514,74.6602,74.607,74.6425,65091.0
2018-06-25 13:40:00,84.13,84.21,84.09,84.2,66549.0,74.6514,74.7224,74.6159,74.7135,66549.0
2018-06-25 13:45:00,84.21,84.24,84.16,84.2,89535.0,74.7224,74.749,74.678,74.7135,89535.0
2018-06-25 13:50:00,84.19,84.19,84.1,84.12,45414.0,74.7046,74.7046,74.6248,74.6425,45414.0
2018-06-25 13:55:00,84.11,84.12,84.05,84.06,52985.0,74.6336,74.6425,74.5804,74.5893,52985.0
2018-06-25 14:00:00,84.06,84.09,84.01,84.05,64399.0,74.5893,74.6159,74.5449,74.5804,64399.0
2018-06-25 14:05:00,84.04,84.04,83.98,83.98,37581.0,74.5715,74.5715,74.5183,74.5183,37581.0
2018-06-25 14:10:00,83.98,84.04,83.96,83.98,30634.0,74.5183,74.5715,74.5005,74.5183,30634.0
2018-06-25 14:15:00,83.97,84.01,83.93,83.94,48888.0,74.5094,74.5449,74.4739,74.4828,48888.0
2018-06-25 14:20:00,83.94,83.96,83.89,83.91,27701.0,74.4828,74.5005,74.4384,74.4562,27701.0
2018-06-25 14:25:00,83.91,83.97,83.89,83.96,26099.0,74.4562,74.5094,74.4384,74.5005,26099.0
2018-06-25 14:30:00,83.96,83.97,83.85,83.85,50119.0,74.5005,74.5094,74.4029,74.4029,50119.0
2018-06-25 14:35:00,83.86,83.87,83.74,83.74,64581.0,74.4118,74.4207,74.3053,74.3053,64581.0
2018-06-25 14:40:00,83.74,83.78,83.72,83.77,141244.0,74.3053,74.3408,74.2876,74.3319,141244.0
2018-06-25 14:45:00,83.77,83.78,83.67,83.68,86644.0,74.3319,74.3408,74.2432,74.2521,86644.0
2018-06-25 14:50:00,83.67,83.69,83.52,83.52,159643.0,74.2432,74.2609,74.1101,74.1101,159643.0
2018-06-25 14:55:00,83.52,83.69,83.51,83.66,145789.0,74.1101,74.2609,74.1012,74.2343,145789.0
2018-06-25 15:00:00,83.65,83.76,83.64,83.75,52314.0,74.2255,74.3231,74.2166,74.3142,52314.0
2018-06-25 15:05:00,83.74,83.75,83.68,83.7,54756.0,74.3053,74.3142,74.2521,74.2698,54756.0
2018-06-25 15:10:00,83.69,83.79,83.63,83.64,113963.0,74.2609,74.3497,74.2077,74.2166,113963.0
2018-06-25 15:15:00,83.63,83.86,83.62,83.84,113753.0,74.2077,74.4118,74.1988,74.394,113753.0
2018-06-25 15:20:00,83.85,83.87,83.8,83.86,54359.0,74.4029,74.4207,74.3586,74.4118,54359.0
2018-06-25 15:25:00,83.86,83.9,83.81,83.82,149370.0,74.4118,74.4473,74.3674,74.3763,149370.0
2018-06-25 15:30:00,83.83,83.96,83.81,83.95,319452.0,74.3852,74.5005,74.3674,74.4917,319452.0
2018-06-25 15:35:00,83.95,84.28,83.92,84.23,339338.0,74.4917,74.7845,74.465,74.7401,339338.0
2018-06-25 15:40:00,84.23,84.32,84.19,84.22,206822.0,74.7401,74.82,74.7046,74.7312,206822.0
2018-06-25 15:45:00,84.22,84.25,84.13,84.19,201353.0,74.7312,74.7579,74.6514,74.7046,201353.0
2018-06-25 15:50:00,84.19,84.28,84.14,84.26,242579.0,74.7046,74.7845,74.6602,74.7667,242579.0
2018-06-25 15:55:00,84.25,84.34,84.13,84.16,765021.0,74.7579,74.8377,74.6514,74.678,765021.0
2018-06-26 09:30:00,84.22,84.29,84.09,84.13,80171.0,74.7312,74.7933,74.6159,74.6514,80171.0
2018-06-26 09:35:00,84.13,84.14,83.99,84.04,169729.0,74.6514,74.6602,74.5271,74.5715,169729.0
2018-06-26 09:40:00,84.05,84.22,84.05,84.13,137149.0,74.5804,74.7312,74.5804,74.6514,137149.0
2018-06-26 09:45:00,84.13,84.14,84.0,84.02,71015.0,74.6514,74.6602,74.536,74.5538,71015.0
2018-06-26 09:50:00,84.02,84.06,83.97,84.01,76453.0,74.5538,74.5893,74.5094,74.5449,76453.0
2018-06-26 09:55:00,84.01,84.15,84.01,84.11,74444.0,74.5449,74.6691,74.5449,74.6336,74444.0
2018-06-26 10:00:00,84.12,84.17,84.06,84.17,103070.0,74.6425,74.6869,74.5893,74.6869,103070.0
2018-06-26 10:05:00,84.16,84.18,84.09,84.13,73162.0,74.678,74.6957,74.6159,74.6514,73162.0
2018-06-26 10:10:00,84.11,84.14,84.07,84.09,61783.0,74.6336,74.6602,74.5981,74.6159,61783.0
2018-06-26 10:15:00,84.09,84.09,83.98,84.0,145017.0,74.6159,74.6159,74.5183,74.536,145017.0
2018-06-26 10:20:00,84.0,84.02,83.94,83.98,218365.0,74.536,74.5538,74.4828,74.5183,218365.0
2018-06-26 10:25:00,83.98,84.03,83.88,83.88,98643.0,74.5183,74.5626,74.4295,74.4295,98643.0
2018-06-26 10:30:00,83.88,83.91,83.86,83.89,98077.0,74.4295,74.4562,74.4118,74.4384,98077.0
2018-06-26 10:35:00,83.89,83.89,83.78,83.86,44319.0,74.4384,74.4384,74.3408,74.4118,44319.0
2018-06-26 10:40:00,83.87,83.9,83.81,83.88,57140.0,74.4207,74.4473,74.3674,74.4295,57140.0
2018-06-26 10:45:00,83.89,83.89,83.78,83.87,88884.0,74.4384,74.4384,74.3408,74.4207,88884.0
2018-06-26 10:50:00,83.88,83.93,83.87,83.91,40779.0,74.4295,74.4739,74.4207,74.4562,40779.0
2018-06-26 10:55:00,83.92,83.97,83.91,83.96,75433.0,74.465,74.5094,74.4562,74.5005,75433.0
2018-06-26 11:00:00,83.95,84.01,83.92,84.0,106136.0,74.4917,74.5449,74.465,74.536,106136.0
2018-06-26 11:05:00,84.0,84.02,83.96,84.0,39399.0,74.536,74.5538,74.5005,74.536,39399.0
2018-06-26 11:10:00,84.0,84.06,84.0,84.03,44587.0,74.536,74.5893,74.536,74.5626,44587.0
2018-06-26 11:15:00,84.03,84.04,83.96,83.96,86500.0,74.5626,74.5715,74.5005,74.5005,86500.0
2018-06-26 11:20:00,83.97,83.99,83.93,83.94,34763.0,74.5094,74.5271,74.4739,74.4828,34763.0
2018-06-26 11:25:00,83.93,83.95,83.88,83.88,37324.0,74.4739,74.4917,74.4295,74.4295,37324.0
2018-06-26 11:30:00,83.88,83.91,83.8,83.83,63133.0,74.4295,74.4562,74.3586,74.3852,63133.0
2018-06-26 11:35:00,83.83,83.94,83.83,83.93,52220.0,74.3852,74.4828,74.3852,74.4739,52220.0
2018-06-26 11:40:00,83.93,83.96,83.88,83.9,47910.0,74.4739,74.5005,74.4295,74.4473,47910.0
2018-06-26 11:45:00,83.91,83.95,83.91,83.92,20983.0,74.4562,74.4917,74.4562,74.465,20983.0
2018-06-26 11:50:00,83.93,83.98,83.88,83.94,25021.0,74.4739,74.5183,74.4295,74.4828,25021.0
2018-06-26 11:55:00,83.94,84.01,83.92,84.0,26554.0,74.4828,74.5449,74.465,74.536,26554.0
2018-06-26 12:00:00,84.0,84.06,83.99,84.02,32251.0,74.536,74.5893,74.5271,74.5538,32251.0
2018-06-26 12:05:00,84.02,84.07,83.99,84.06,96651.0,74.5538,74.5981,74.5271,74.5893,96651.0
2018-06-26 12:10:00,84.06,84.14,84.06,84.13,36720.0,74.5893,74.6602,74.5893,74.6514,36720.0
2018-06-26 12:15:00,84.13,84.14,84.01,84.05,90037.0,74.6514,74.6602,74.5449,74.5804,90037.0
2018-06-26 12:20:00,84.07,84.11,84.04,84.06,23385.0,74.5981,74.6336,74.5715,74.5893,23385.0
2018-06-26 12:25:00,84.05,84.06,84.03,84.05,72644.0,74.5804,74.5893,74.5626,74.5804,72644.0
2018-06-26 12:30:00,84.05,84.09,83.99,84.0,149372.0,74.5804,74.6159,74.5271,74.536,149372.0
2018-06-26 12:35:00,84.01,84.04,84.0,84.03,40121.0,74.5449,74.5715,74.536,74.5626,40121.0
2018-06-26 12:40:00,84.03,84.1,83.96,83.98,145926.0,74.5626,74.6248,74.5005,74.5183,145926.0
2018-06-26 12:45:00,83.99,84.03,83.97,84.01,30678.0,74.5271,74.5626,74.5094,74.5449,30678.0
2018-06-26 12:50:00,84.02,84.06,84.0,84.04,28930.0,74.5538,74.5893,74.536,74.5715,28930.0
2018-06-26 12:55:00,84.05,84.07,84.0,84.05,125827.0,74.5804,74.5981,74.536,74.5804,125827.0
2018-06-26 13:00:00,84.04,84.06,84.02,84.04,54609.0,74.5715,74.5893,74.5538,74.5715,54609.0
2018-06-26 13:05:00,84.04,84.14,84.04,84.13,29943.0,74.5715,74.6602,74.5715,74.6514,29943.0
2018-06-26 13:10:00,84.13,84.17,84.12,84.16,14937.0,74.6514,74.6869,74.6425,74.678,14937.0
2018-06-26 13:15:00,84.16,84.22,84.15,84.21,20002.0,74.678,74.7312,74.6691,74.7224,20002.0
2018-06-26 13:20:00,84.22,84.24,84.19,84.23,30819.0,74.7312,74.749,74.7046,74.7401,30819.0
2018-06-26 13:25:00,84.23,84.23,84.19,84.2,9591.0,74.7401,74.7401,74.7046,74.7135,9591.0
2018-06-26 13:30:00,84.2,84.21,84.16,84.18,30141.0,74.7135,74.7224,74.678,74.6957,30141.0
2018-06-26 13:35:00,84.18,84.23,84.17,84.22,23625.0,74.6957,74.7401,74.6869,74.7312,23625.0
2018-06-26 13:40:00,84.22,84.22,84.18,84.2,42748.0,74.7312,74.7312,74.6957,74.7135,42748.0
2018-06-26 13:45:00,84.2,84.22,84.16,84.22,30066.0,74.7135,74.7312,74.678,74.7312,30066.0
2018-06-26 13:50:00,84.22,84.24,84.17,84.18,30936.0,74.7312,74.749,74.6869,74.6957,30936.0
2018-06-26 13:55:00,84.19,84.19,84.15,84.17,33749.0,74.7046,74.7046,74.6691,74.6869,33749.0
2018-06-26 14:00:00,84.17,84.21,84.17,84.17,34997.0,74.6869,74.7224,74.6869,74.6869,34997.0
2018-06-26 14:05:00,84.17,84.19,84.13,84.15,24271.0,74.6869,74.7046,74.6514,74.6691,24271.0
2018-06-26 14:10:00,84.14,84.16,84.12,84.14,29626.0,74.6602,74.678,74.6425,74.6602,29626.0
2018-06-26 14:15:00,84.14,84.14,84.09,84.1,40261.0,74.6602,74.6602,74.6159,74.6248,40261.0
2018-06-26 14:20:00,84.1,84.13,84.09,84.11,19445.0,74.6248,74.6514,74.6159,74.6336,19445.0
2018-06-26 14:25:00,84.11,84.11,84.05,84.05,25055.0,74.6336,74.6336,74.5804,74.5804,25055.0
2018-06-26 14:30:00,84.05,84.08,84.01,84.08,26456.0,74.5804,74.607,74.5449,74.607,26456.0
2018-06-26 14:35:00,84.08,84.11,84.07,84.11,23925.0,74.607,74.6336,74.5981,74.6336,23925.0
2018-06-26 14:40:00,84.11,84.12,84.06,84.08,94113.0,74.6336,74.6425,74.5893,74.607,94113.0
2018-06-26 14:45:00,84.08,84.11,84.03,84.06,46636.0,74.607,74.6336,74.5626,74.5893,46636.0
2018-06-26 14:50:00,84.06,84.07,84.04,84.05,33862.0,74.5893,74.5981,74.5715,74.5804,33862.0
2018-06-26 14:55:00,84.05,84.08,84.0,84.02,36092.0,74.5804,74.607,74.536,74.5538,36092.0
2018-06-26 15:00:00,84.02,84.04,83.97,83.97,50481.0,74.5538,74.5715,74.5094,74.5094,50481.0
2018-06-26 15:05:00,83.97,84.02,83.97,83.98,33344.0,74.5094,74.5538,74.5094,74.5183,33344.0
2018-06-26 15:10:00,83.99,84.02,83.98,83.99,49609.0,74.5271,74.5538,74.5183,74.5271,49609.0
2018-06-26 15:15:00,84.0,84.01,83.97,83.98,32004.0,74.536,74.5449,74.5094,74.5183,32004.0
2018-06-26 15:20:00,83.98,83.99,83.95,83.98,24578.0,74.5183,74.5271,74.4917,74.5183,24578.0
2018-06-26 15:25:00,83.98,84.0,83.94,83.96,99665.0,74.5183,74.536,74.4828,74.5005,99665.0
2018-06-26 15:30:00,83.95,84.08,83.95,84.08,75490.0,74.4917,74.607,74.4917,74.607,75490.0
2018-06-26 15:35:00,84.07,84.07,84.02,84.04,117645.0,74.5981,74.5981,74.5538,74.5715,117645.0
2018-06-26 15:40:00,84.03,84.04,83.99,83.99,169684.0,74.5626,74.5715,74.5271,74.5271,169684.0
2018-06-26 15:45:00,83.98,83.98,83.88,83.88,112028.0,74.5183,74.5183,74.4295,74.4295,112028.0
2018-06-26 15:50:00,83.88,83.93,83.84,83.92,182146.0,74.4295,74.4739,74.394,74.465,182146.0
2018-06-26 15:55:00,83.92,83.95,83.85,83.91,366063.0,74.465,74.4917,74.4029,74.4562,366063.0
2018-06-27 09:30:00,83.89,83.99,83.77,83.79,194761.0,74.4384,74.5271,74.3319,74.3497,194761.0
2018-06-27 09:35:00,83.78,83.86,83.75,83.8,246094.0,74.3408,74.4118,74.3142,74.3586,246094.0
2018-06-27 09:40:00,83.8,83.82,83.68,83.79,198013.0,74.3586,74.3763,74.2521,74.3497,198013.0
2018-06-27 09:45:00,83.79,83.9,83.74,83.89,140845.0,74.3497,74.4473,74.3053,74.4384,140845.0
2018-06-27 09:50:00,83.88,84.04,83.88,84.04,113287.0,74.4295,74.5715,74.4295,74.5715,113287.0
2018-06-27 09:55:00,84.06,84.19,84.04,84.19,46879.0,74.5893,74.7046,74.5715,74.7046,46879.0
2018-06-27 10:00:00,84.19,84.22,84.09,84.17,39186.0,74.7046,74.7312,74.6159,74.6869,39186.0
2018-06-27 10:05:00,84.16,84.18,84.1,84.18,36747.0,74.678,74.6957,74.6248,74.6957,36747.0
2018-06-27 10:10:00,84.19,84.27,84.18,84.24,67232.0,74.7046,74.7756,74.6957,74.749,67232.0
2018-06-27 10:15:00,84.24,84.28,84.19,84.19,49079.0,74.749,74.7845,74.7046,74.7046,49079.0
2018-06-27 10:20:00,84.18,84.26,84.17,84.21,37015.0,74.6957,74.7667,74.6869,74.7224,37015.0
2018-06-27 10:25:00,84.21,84.3,84.18,84.27,27081.0,74.7224,74.8022,74.6957,74.7756,27081.0
2018-06-27 10:30:00,84.26,84.32,84.2,84.2,95597.0,74.7667,74.82,74.7135,74.7135,95597.0
2018-06-27 10:35:00,84.2,84.3,84.2,84.27,60024.0,74.7135,74.8022,74.7135,74.7756,60024.0
2018-06-27 10:40:00,84.27,84.29,84.19,84.22,74949.0,74.7756,74.7933,74.7046,74.7312,74949.0
2018-06-27 10:45:00,84.23,84.27,84.21,84.23,42789.0,74.7401,74.7756,74.7224,74.7401,42789.0
2018-06-27 10:50:00,84.23,84.24,84.2,84.22,52589.0,74.7401,74.749,74.7135,74.7312,52589.0
2018-06-27 10:55:00,84.22,84.23,84.16,84.16,44891.0,74.7312,74.7401,74.678,74.678,44891.0
2018-06-27 11:00:00,84.17,84.2,84.14,84.14,112822.0,74.6869,74.7135,74.6602,74.6602,112822.0
2018-06-27 11:05:00,84.13,84.13,83.98,84.03,276126.0,74.6514,74.6514,74.5183,74.5626,276126.0
2018-06-27 11:10:00,84.02,84.08,83.98,84.04,129839.0,74.5538,74.607,74.5183,74.5715,129839.0
2018-06-27 11:15:00,84.03,84.13,84.02,84.13,115140.0,74.5626,74.6514,74.5538,74.6514,115140.0
2018-06-27 11:20:00,84.12,84.12,83.95,83.95,95482.0,74.6425,74.6425,74.4917,74.4917,95482.0
2018-06-27 11:25:00,83.94,83.96,83.84,83.86,152407.0,74.4828,74.5005,74.394,74.4118,152407.0
2018-06-27 11:30:00,83.87,83.89,83.8,83.89,139074.0,74.4207,74.4384,74.3586,74.4384,139074.0
2018-06-27 11:35:00,83.89,84.0,83.87,83.97,61611.0,74.4384,74.536,74.4207,74.5094,61611.0
2018-06-27 11:40:00,83.96,84.01,83.93,83.99,112705.0,74.5005,74.5449,74.4739,74.5271,112705.0
2018-06-27 11:45:00,84.0,84.11,84.0,84.09,72894.0,74.536,74.6336,74.536,74.6159,72894.0
2018-06-27 11:50:00,84.09,84.09,84.04,84.08,14327.0,74.6159,74.6159,74.5715,74.607,14327.0
2018-06-27 11:55:00,84.08,84.09,84.03,84.05,23904.0,74.607,74.6159,74.5626,74.5804,23904.0
2018-06-27 12:00:00,84.05,84.12,84.02,84.11,24479.0,74.5804,74.6425,74.5538,74.6336,24479.0
2018-06-27 12:05:00,84.12,84.15,84.11,84.13,27317.0,74.6425,74.6691,74.6336,74.6514,27317.0
2018-06-27 12:10:00,84.12,84.13,84.09,84.13,18874.0,74.6425,74.6514,74.6159,74.6514,18874.0
2018-06-27 12:15:00,84.13,84.23,84.13,84.21,38470.0,74.6514,74.7401,74.6514,74.7224,38470.0
2018-06-27 12:20:00,84.21,84.22,84.17,84.18,41303.0,74.7224,74.7312,74.6869,74.6957,41303.0
2018-06-27 12:25:00,84.18,84.19,84.1,84.1,19475.0,74.6957,74.7046,74.6248,74.6248,19475.0
2018-06-27 12:30:00,84.1,84.12,84.03,84.05,35805.0,74.6248,74.6425,74.5626,74.5804,35805.0
2018-06-27 12:35:00,84.05,84.05,83.97,83.99,28436.0,74.5804,74.5804,74.5094,74.5271,28436.0
2018-06-27 12:40:00,83.99,84.0,83.92,83.92,48988.0,74.5271,74.536,74.465,74.465,48988.0
2018-06-27 12:45:00,83.91,83.95,83.87,83.93,25616.0,74.4562,74.4917,74.4207,74.4739,25616.0
2018-06-27 12:50:00,83.92,83.98,83.9,83.91,20079.0,74.465,74.5183,74.4473,74.4562,20079.0
2018-06-27 12:55:00,83.9,83.96,83.82,83.82,50035.0,74.4473,74.5005,74.3763,74.3763,50035.0
2018-06-27 13:00:00,83.82,83.9,83.82,83.87,73046.0,74.3763,74.4473,74.3763,74.4207,73046.0
2018-06-27 13:05:00,83.86,83.86,83.72,83.74,62869.0,74.4118,74.4118,74.2876,74.3053,62869.0
2018-06-27 13:10:00,83.75,83.77,83.68,83.68,55830.0,74.3142,74.3319,74.2521,74.2521,55830.0
2018-06-27 13:15:00,83.68,83.69,83.48,83.49,83619.0,74.2521,74.2609,74.0746,74.0835,83619.0
2018-06-27 13:20:00,83.49,83.61,83.49,83.56,74614.0,74.0835,74.19,74.0835,74.1456,74614.0
2018-06-27 13:25:00,83.56,83.59,83.53,83.58,62470.0,74.1456,74.1722,74.119,74.1633,62470.0
2018-06-27 13:30:00,83.57,83.6,83.51,83.6,64920.0,74.1545,74.1811,74.1012,74.1811,64920.0
2018-06-27 13:35:00,83.61,83.61,83.52,83.54,56688.0,74.19,74.19,74.1101,74.1278,56688.0
2018-06-27 13:40:00,83.54,83.61,83.52,83.61,33663.0,74.1278,74.19,74.1101,74.19,33663.0
2018-06-27 13:45:00,83.6,83.64,83.49,83.5,80158.0,74.1811,74.2166,74.0835,74.0924,80158.0
2018-06-27 13:50:00,83.49,83.5,83.42,83.47,82710.0,74.0835,74.0924,74.0214,74.0657,82710.0
2018-06-27 13:55:00,83.46,83.57,83.43,83.54,102601.0,74.0569,74.1545,74.0302,74.1278,102601.0
2018-06-27 14:00:00,83.53,83.63,83.5,83.59,83549.0,74.119,74.2077,74.0924,74.1722,83549.0
2018-06-27 14:05:00,83.59,83.6,83.42,83.44,42496.0,74.1722,74.1811,74.0214,74.0391,42496.0
2018-06-27 14:10:00,83.43,83.46,83.4,83.45,62695.0,74.0302,74.0569,74.0036,74.048,62695.0
2018-06-27 14:15:00,83.44,83.51,83.4,83.49,73440.0,74.0391,74.1012,74.0036,74.0835,73440.0
2018-06-27 14:20:00,83.49,83.58,83.49,83.53,26916.0,74.0835,74.1633,74.0835,74.119,26916.0
2018-06-27 14:25:00,83.53,83.57,83.46,83.47,129746.0,74.119,74.1545,74.0569,74.0657,129746.0
2018-06-27 14:30:00,83.46,83.55,83.43,83.48,44194.0,74.0569,74.1367,74.0302,74.0746,44194.0
2018-06-27 14:35:00,83.48,83.61,83.48,83.6,57679.0,74.0746,74.19,74.0746,74.1811,57679.0
2018-06-27 14:40:00,83.6,83.63,83.58,83.59,29864.0,74.1811,74.2077,74.1633,74.1722,29864.0
2018-06-27 14:45:00,83.59,83.65,83.55,83.55,46759.0,74.1722,74.2255,74.1367,74.1367,46759.0
2018-06-27 14:50:00,83.55,83.55,83.43,83.43,62387.0,74.1367,74.1367,74.0302,74.0302,62387.0
2018-06-27 14:55:00,83.43,83.45,83.35,83.39,54087.0,74.0302,74.048,73.9593,73.9947,54087.0
2018-06-27 15:00:00,83.39,83.4,83.33,83.39,153303.0,73.9947,74.0036,73.9415,73.9947,153303.0
2018-06-27 15:05:00,83.39,83.4,83.29,83.3,54865.0,73.9947,74.0036,73.906,73.9149,54865.0
2018-06-27 15:10:00,83.29,83.33,83.19,83.25,166068.0,73.906,73.9415,73.8173,73.8705,166068.0
2018-06-27 15:15:00,83.24,83.29,83.17,83.28,112163.0,73.8616,73.906,73.7995,73.8971,112163.0
2018-06-27 15:20:00,83.29,83.39,83.28,83.38,59247.0,73.906,73.9947,73.8971,73.9859,59247.0
2018-06-27 15:25:00,83.38,83.52,83.32,83.5,123056.0,73.9859,74.1101,73.9326,74.0924,123056.0
2018-06-27 15:30:00,83.5,83.54,83.45,83.47,81829.0,74.0924,74.1278,74.048,74.0657,81829.0
2018-06-27 15:35:00,83.46,83.47,83.41,83.43,114603.0,74.0569,74.0657,74.0125,74.0302,114603.0
2018-06-27 15:40:00,83.42,83.54,83.4,83.49,123405.0,74.0214,74.1278,74.0036,74.0835,123405.0
2018-06-27 15:45:00,83.48,83.49,83.27,83.27,188976.0,74.0746,74.0835,73.8883,73.8883,188976.0
2018-06-27 15:50:00,83.27,83.32,83.18,83.28,283265.0,73.8883,73.9326,73.8084,73.8971,283265.0
2018-06-27 15:55:00,83.28,83.4,83.12,83.15,697859.0,73.8971,74.0036,73.7552,73.7818,697859.0
2018-06-28 09:30:00,82.87,82.88,82.62,82.71,254095.0,73.5333,73.5422,73.3115,73.3914,254095.0
2018-06-28 09:35:00,82.7,82.81,82.52,82.62,362274.0,73.3825,73.4801,73.2228,73.3115,362274.0
2018-06-28 09:40:00,82.63,82.68,82.55,82.56,289523.0,73.3204,73.3647,73.2494,73.2583,289523.0
2018-06-28 09:45:00,82.56,82.56,82.35,82.37,275566.0,73.2583,73.2583,73.0719,73.0897,275566.0
2018-06-28 09:50:00,82.36,82.72,82.34,82.7,245918.0,73.0808,73.4002,73.063,73.3825,245918.0
2018-06-28 09:55:00,82.7,82.76,82.53,82.55,165612.0,73.3825,73.4357,73.2316,73.2494,165612.0
2018-06-28 10:00:00,82.55,82.66,82.53,82.55,115230.0,73.2494,73.347,73.2316,73.2494,115230.0
2018-06-28 10:05:00,82.55,82.65,82.48,82.61,155416.0,73.2494,73.3381,73.1873,73.3026,155416.0
2018-06-28 10:10:00,82.6,82.65,82.44,82.49,237420.0,73.2938,73.3381,73.1518,73.1961,237420.0
2018-06-28 10:15:00,82.48,82.55,82.42,82.46,292683.0,73.1873,73.2494,73.134,73.1695,292683.0
2018-06-28 10:20:00,82.45,82.52,82.41,82.43,168659.0,73.1607,73.2228,73.1252,73.1429,168659.0
2018-06-28 10:25:00,82.43,82.55,82.36,82.41,145717.0,73.1429,73.2494,73.0808,73.1252,145717.0
2018-06-28 10:30:00,82.41,82.42,82.29,82.32,204076.0,73.1252,73.134,73.0187,73.0453,204076.0
2018-06-28 10:35:00,82.31,82.5,82.31,82.5,130964.0,73.0364,73.205,73.0364,73.205,130964.0
2018-06-28 10:40:00,82.49,82.65,82.45,82.64,188532.0,73.1961,73.3381,73.1607,73.3292,188532.0
2018-06-28 10:45:00,82.63,82.65,82.59,82.62,70591.0,73.3204,73.3381,73.2849,73.3115,70591.0
2018-06-28 10:50:00,82.62,82.74,82.52,82.68,145125.0,73.3115,73.418,73.2228,73.3647,145125.0
2018-06-28 10:55:00,82.68,82.8,82.63,82.75,109341.0,73.3647,73.4712,73.3204,73.4269,109341.0
2018-06-28 11:00:00,82.76,82.8,82.67,82.72,170380.0,73.4357,73.4712,73.3559,73.4002,170380.0
2018-06-28 11:05:00,82.72,82.73,82.62,82.72,157224.0,73.4002,73.4091,73.3115,73.4002,157224.0
2018-06-28 11:10:00,82.72,82.72,82.57,82.64,76944.0,73.4002,73.4002,73.2671,73.3292,76944.0
2018-06-28 11:15:00,82.63,82.76,82.62,82.75,78041.0,73.3204,73.4357,73.3115,73.4269,78041.0
2018-06-28 11:20:00,82.75,82.89,82.69,82.86,93046.0,73.4269,73.5511,73.3736,73.5245,93046.0
2018-06-28 11:25:00,82.87,83.05,82.87,83.03,78122.0,73.5333,73.6931,73.5333,73.6753,78122.0
2018-06-28 11:30:00,83.03,83.08,82.99,83.04,70920.0,73.6753,73.7197,73.6398,73.6842,70920.0
2018-06-28 11:35:00,83.05,83.13,83.02,83.13,56394.0,73.6931,73.764,73.6664,73.764,56394.0
2018-06-28 11:40:00,83.13,83.18,83.08,83.11,76789.0,73.764,73.8084,73.7197,73.7463,76789.0
2018-06-28 11:45:00,83.11,83.14,83.02,83.02,91417.0,73.7463,73.7729,73.6664,73.6664,91417.0
2018-06-28 11:50:00,83.02,83.04,82.98,83.04,42365.0,73.6664,73.6842,73.6309,73.6842,42365.0
2018-06-28 11:55:00,83.03,83.15,82.97,83.15,96887.0,73.6753,73.7818,73.6221,73.7818,96887.0
2018-06-28 12:00:00,83.16,83.19,83.09,83.13,49892.0,73.7907,73.8173,73.7285,73.764,49892.0
2018-06-28 12:05:00,83.12,83.15,82.96,82.98,68890.0,73.7552,73.7818,73.6132,73.6309,68890.0
2018-06-28 12:10:00,82.99,83.0,82.9,82.92,39912.0,73.6398,73.6487,73.56,73.5777,39912.0
2018-06-28 12:15:00,82.92,82.94,82.89,82.94,45880.0,73.5777,73.5954,73.5511,73.5954,45880.0
2018-06-28 12:20:00,82.94,82.95,82.8,82.81,166836.0,73.5954,73.6043,73.4712,73.4801,166836.0
2018-06-28 12:25:00,82.81,82.85,82.76,82.84,66401.0,73.4801,73.5156,73.4357,73.5067,66401.0
2018-06-28 12:30:00,82.84,82.88,82.81,82.86,84691.0,73.5067,73.5422,73.4801,73.5245,84691.0
2018-06-28 12:35:00,82.86,82.86,82.75,82.8,67627.0,73.5245,73.5245,73.4269,73.4712,67627.0
2018-06-28 12:40:00,82.8,82.82,82.76,82.8,46581.0,73.4712,73.489,73.4357,73.4712,46581.0
2018-06-28 12:45:00,82.79,82.82,82.73,82.82,47801.0,73.4623,73.489,73.4091,73.489,47801.0
2018-06-28 12:50:00,82.82,82.9,82.82,82.89,70143.0,73.489,73.56,73.489,73.5511,70143.0
2018-06-28 12:55:00,82.89,82.97,82.88,82.94,44631.0,73.5511,73.6221,73.5422,73.5954,44631.0
2018-06-28 13:00:00,82.95,82.99,82.92,82.98,50361.0,73.6043,73.6398,73.5777,73.6309,50361.0
2018-06-28 13:05:00,82.98,83.03,82.94,82.97,56839.0,73.6309,73.6753,73.5954,73.6221,56839.0
2018-06-28 13:10:00,82.97,82.99,82.95,82.97,21415.0,73.6221,73.6398,73.6043,73.6221,21415.0
2018-06-28 13:15:00,82.98,83.07,82.98,82.99,34632.0,73.6309,73.7108,73.6309,73.6398,34632.0
2018-06-28 13:20:00,83.0,83.09,82.99,83.07,34466.0,73.6487,73.7285,73.6398,73.7108,34466.0
2018-06-28 13:25:00,83.07,83.13,83.05,83.09,45195.0,73.7108,73.764,73.6931,73.7285,45195.0
2018-06-28 13:30:00,83.09,83.12,83.06,83.09,29468.0,73.7285,73.7552,73.7019,73.7285,29468.0
2018-06-28 13:35:00,83.09,83.12,83.05,83.07,59906.0,73.7285,73.7552,73.6931,73.7108,59906.0
2018-06-28 13:40:00,83.08,83.14,83.04,83.08,57927.0,73.7197,73.7729,73.6842,73.7197,57927.0
2018-06-28 13:45:00,83.08,83.09,83.03,83.05,33542.0,73.7197,73.7285,73.6753,73.6931,33542.0
2018-06-28 13:50:00,83.06,83.12,83.04,83.11,32822.0,73.7019,73.7552,73.6842,73.7463,32822.0
2018-06-28 13:55:00,83.11,83.12,83.07,83.09,20827.0,73.7463,73.7552,73.7108,73.7285,20827.0
2018-06-28 14:00:00,83.09,83.15,83.07,83.11,33679.0,73.7285,73.7818,73.7108,73.7463,33679.0
2018-06-28 14:05:00,83.12,83.19,83.11,83.16,102676.0,73.7552,73.8173,73.7463,73.7907,102676.0
2018-06-28 14:10:00,83.15,83.17,83.09,83.09,32388.0,73.7818,73.7995,73.7285,73.7285,32388.0
2018-06-28 14:15:00,83.09,83.14,83.08,83.13,67839.0,73.7285,73.7729,73.7197,73.764,67839.0
2018-06-28 14:20:00,83.13,83.29,83.13,83.26,79337.0,73.764,73.906,73.764,73.8794,79337.0
2018-06-28 14:25:00,83.26,83.26,83.2,83.24,53292.0,73.8794,73.8794,73.8262,73.8616,53292.0
2018-06-28 14:30:00,83.24,83.26,83.21,83.22,40242.0,73.8616,73.8794,73.835,73.8439,40242.0
2018-06-28 14:35:00,83.22,83.28,83.19,83.25,121854.0,73.8439,73.8971,73.8173,73.8705,121854.0
2018-06-28 14:40:00,83.26,83.26,83.23,83.24,31130.0,73.8794,73.8794,73.8528,73.8616,31130.0
2018-06-28 14:45:00,83.24,83.36,83.23,83.32,145647.0,73.8616,73.9681,73.8528,73.9326,145647.0
2018-06-28 14:50:00,83.32,83.39,83.3,83.38,58757.0,73.9326,73.9947,73.9149,73.9859,58757.0
2018-06-28 14:55:00,83.39,83.45,83.36,83.44,51288.0,73.9947,74.048,73.9681,74.0391,51288.0
2018-06-28 15:00:00,83.44,83.44,83.37,83.38,51566.0,74.0391,74.0391,73.977,73.9859,51566.0
2018-06-28 15:05:00,83.38,83.44,83.35,83.4,77627.0,73.9859,74.0391,73.9593,74.0036,77627.0
2018-06-28 15:10:00,83.41,83.5,83.4,83.5,109645.0,74.0125,74.0924,74.0036,74.0924,109645.0
2018-06-28 15:15:00,83.49,83.5,83.45,83.49,93548.0,74.0835,74.0924,74.048,74.0835,93548.0
2018-06-28 15:20:00,83.49,83.5,83.42,83.42,143033.0,74.0835,74.0924,74.0214,74.0214,143033.0
2018-06-28 15:25:00,83.42,83.44,83.35,83.36,136749.0,74.0214,74.0391,73.9593,73.9681,136749.0
2018-06-28 15:30:00,83.37,83.37,83.3,83.31,103445.0,73.977,73.977,73.9149,73.9238,103445.0
2018-06-28 15:35:00,83.31,83.35,83.29,83.3,96508.0,73.9238,73.9593,73.906,73.9149,96508.0
2018-06-28 15:40:00,83.29,83.33,83.27,83.27,198571.0,73.906,73.9415,73.8883,73.8883,198571.0
2018-06-28 15:45:00,83.27,83.31,83.24,83.31,158280.0,73.8883,73.9238,73.8616,73.9238,158280.0
2018-06-28 15:50:00,83.31,83.31,83.24,83.27,298685.0,73.9238,73.9238,73.8616,73.8883,298685.0
2018-06-28 15:55:00,83.27,83.32,83.25,83.3,388208.0,73.8883,73.9326,73.8705,73.9149,388208.0
2018-06-29 09:30:00,83.55,83.67,83.52,83.62,210919.0,74.1367,74.2432,74.1101,74.1988,210919.0
2018-06-29 09:35:00,83.61,83.67,83.56,83.64,155645.0,74.19,74.2432,74.1456,74.2166,155645.0
2018-06-29 09:40:00,83.65,83.86,83.65,83.81,113774.0,74.2255,74.4118,74.2255,74.3674,113774.0
2018-06-29 09:45:00,83.81,83.83,83.72,83.81,110131.0,74.3674,74.3852,74.2876,74.3674,110131.0
2018-06-29 09:50:00,83.81,83.83,83.75,83.77,98364.0,74.3674,74.3852,74.3142,74.3319,98364.0
2018-06-29 09:55:00,83.77,83.78,83.65,83.68,107245.0,74.3319,74.3408,74.2255,74.2521,107245.0
2018-06-29 10:00:00,83.68,83.85,83.66,83.83,141492.0,74.2521,74.4029,74.2343,74.3852,141492.0
2018-06-29 10:05:00,83.83,83.84,83.79,83.79,48066.0,74.3852,74.394,74.3497,74.3497,48066.0
2018-06-29 10:10:00,83.79,83.83,83.66,83.71,81594.0,74.3497,74.3852,74.2343,74.2787,81594.0
2018-06-29 10:15:00,83.71,83.77,83.66,83.77,50944.0,74.2787,74.3319,74.2343,74.3319,50944.0
2018-06-29 10:20:00,83.77,83.82,83.76,83.82,36556.0,74.3319,74.3763,74.3231,74.3763,36556.0
2018-06-29 10:25:00,83.82,83.82,83.76,83.77,33404.0,74.3763,74.3763,74.3231,74.3319,33404.0
2018-06-29 10:30:00,83.76,83.86,83.72,83.79,49548.0,74.3231,74.4118,74.2876,74.3497,49548.0
2018-06-29 10:35:00,83.79,83.87,83.77,83.85,147202.0,74.3497,74.4207,74.3319,74.4029,147202.0
2018-06-29 10:40:00,83.86,83.95,83.86,83.9,44473.0,74.4118,74.4917,74.4118,74.4473,44473.0
2018-06-29 10:45:00,83.92,83.93,83.86,83.91,97786.0,74.465,74.4739,74.4118,74.4562,97786.0
2018-06-29 10:50:00,83.91,83.93,83.88,83.91,52589.0,74.4562,74.4739,74.4295,74.4562,52589.0
2018-06-29 10:55:00,83.92,84.01,83.92,84.01,59154.0,74.465,74.5449,74.465,74.5449,59154.0
2018-06-29 11:00:00,84.01,84.05,83.98,83.98,64354.0,74.5449,74.5804,74.5183,74.5183,64354.0
2018-06-29 11:05:00,83.98,84.07,83.98,84.06,27196.0,74.5183,74.5981,74.5183,74.5893,27196.0
2018-06-29 11:10:00,84.06,84.12,84.03,84.03,50918.0,74.5893,74.6425,74.5626,74.5626,50918.0
2018-06-29 11:15:00,84.03,84.05,84.01,84.04,46100.0,74.5626,74.5804,74.5449,74.5715,46100.0
2018-06-29 11:20:00,84.04,84.11,84.03,84.1,34454.0,74.5715,74.6336,74.5626,74.6248,34454.0
2018-06-29 11:25:00,84.1,84.13,84.08,84.08,59732.0,74.6248,74.6514,74.607,74.607,59732.0
2018-06-29 11:30:00,84.08,84.08,83.99,84.0,55070.0,74.607,74.607,74.5271,74.536,55070.0
2018-06-29 11:35:00,84.01,84.04,84.0,84.03,38423.0,74.5449,74.5715,74.536,74.5626,38423.0
2018-06-29 11:40:00,84.04,84.15,84.04,84.13,42323.0,74.5715,74.6691,74.5715,74.6514,42323.0
2018-06-29 11:45:00,84.13,84.17,84.12,84.15,56139.0,74.6514,74.6869,74.6425,74.6691,56139.0
2018-06-29 11:50:00,84.15,84.15,84.06,84.1,82828.0,74.6691,74.6691,74.5893,74.6248,82828.0
2018-06-29 11:55:00,84.1,84.1,83.96,84.02,125781.0,74.6248,74.6248,74.5005,74.5538,125781.0
2018-06-29 12:00:00,84.01,84.08,84.0,84.08,46338.0,74.5449,74.607,74.536,74.607,46338.0
2018-06-29 12:05:00,84.09,84.2,84.07,84.18,101679.0,74.6159,74.7135,74.5981,74.6957,101679.0
2018-06-29 12:10:00,84.17,84.2,84.14,84.15,62371.0,74.6869,74.7135,74.6602,74.6691,62371.0
2018-06-29 12:15:00,84.15,84.17,84.13,84.16,15273.0,74.6691,74.6869,74.6514,74.678,15273.0
2018-06-29 12:20:00,84.16,84.19,84.14,84.17,26961.0,74.678,74.7046,74.6602,74.6869,26961.0
2018-06-29 12:25:00,84.17,84.18,84.11,84.12,41804.0,74.6869,74.6957,74.6336,74.6425,41804.0
2018-06-29 12:30:00,84.12,84.13,84.05,84.08,26792.0,74.6425,74.6514,74.5804,74.607,26792.0
2018-06-29 12:35:00,84.08,84.1,84.07,84.08,22651.0,74.607,74.6248,74.5981,74.607,22651.0
2018-06-29 12:40:00,84.08,84.11,84.07,84.09,55696.0,74.607,74.6336,74.5981,74.6159,55696.0
2018-06-29 12:45:00,84.09,84.09,84.04,84.05,14411.0,74.6159,74.6159,74.5715,74.5804,14411.0
2018-06-29 12:50:00,84.04,84.05,83.97,83.98,52852.0,74.5715,74.5804,74.5094,74.5183,52852.0
2018-06-29 12:55:00,83.98,83.98,83.92,83.98,42034.0,74.5183,74.5183,74.465,74.5183,42034.0
2018-06-29 13:00:00,83.99,84.07,83.99,84.06,37077.0,74.5271,74.5981,74.5271,74.5893,37077.0
2018-06-29 13:05:00,84.06,84.1,84.05,84.07,28408.0,74.5893,74.6248,74.5804,74.5981,28408.0
2018-06-29 13:10:00,84.06,84.1,84.06,84.09,23727.0,74.5893,74.6248,74.5893,74.6159,23727.0
2018-06-29 13:15:00,84.08,84.09,84.05,84.06,35065.0,74.607,74.6159,74.5804,74.5893,35065.0
2018-06-29 13:20:00,84.06,84.06,84.02,84.04,35739.0,74.5893,74.5893,74.5538,74.5715,35739.0
2018-06-29 13:25:00,84.05,84.05,83.99,84.02,57114.0,74.5804,74.5804,74.5271,74.5538,57114.0
2018-06-29 13:30:00,84.02,84.02,83.95,83.95,27969.0,74.5538,74.5538,74.4917,74.4917,27969.0
2018-06-29 13:35:00,83.96,83.98,83.92,83.95,34826.0,74.5005,74.5183,74.465,74.4917,34826.0
2018-06-29 13:40:00,83.95,84.03,83.94,84.03,25935.0,74.4917,74.5626,74.4828,74.5626,25935.0
2018-06-29 13:45:00,84.03,84.05,84.0,84.01,30665.0,74.5626,74.5804,74.536,74.5449,30665.0
2018-06-29 13:50:00,84.01,84.03,83.95,83.95,16571.0,74.5449,74.5626,74.4917,74.4917,16571.0
2018-06-29 13:55:00,83.96,83.97,83.89,83.93,39141.0,74.5005,74.5094,74.4384,74.4739,39141.0
2018-06-29 14:00:00,83.93,83.94,83.87,83.88,42922.0,74.4739,74.4828,74.4207,74.4295,42922.0
2018-06-29 14:05:00,83.87,83.92,83.86,83.92,118255.0,74.4207,74.465,74.4118,74.465,118255.0
2018-06-29 14:10:00,83.92,83.94,83.89,83.9,50061.0,74.465,74.4828,74.4384,74.4473,50061.0
2018-06-29 14:15:00,83.9,83.92,83.85,83.89,63534.0,74.4473,74.465,74.4029,74.4384,63534.0
2018-06-29 14:20:00,83.89,83.9,83.84,83.88,34256.0,74.4384,74.4473,74.394,74.4295,34256.0
2018-06-29 14:25:00,83.89,83.9,83.87,83.9,32509.0,74.4384,74.4473,74.4207,74.4473,32509.0
2018-06-29 14:30:00,83.89,83.89,83.84,83.88,49399.0,74.4384,74.4384,74.394,74.4295,49399.0
2018-06-29 14:35:00,83.88,83.89,83.8,83.82,38538.0,74.4295,74.4384,74.3586,74.3763,38538.0
2018-06-29 14:40:00,83.82,83.85,83.76,83.83,47953.0,74.3763,74.4029,74.3231,74.3852,47953.0
2018-06-29 14:45:00,83.83,83.89,83.82,83.87,34989.0,74.3852,74.4384,74.3763,74.4207,34989.0
2018-06-29 14:50:00,83.87,83.88,83.84,83.88,27101.0,74.4207,74.4295,74.394,74.4295,27101.0
2018-06-29 14:55:00,83.88,83.94,83.87,83.94,37956.0,74.4295,74.4828,74.4207,74.4828,37956.0
2018-06-29 15:00:00,83.94,84.02,83.94,84.0,23733.0,74.4828,74.5538,74.4828,74.536,23733.0
2018-06-29 15:05:00,83.99,84.0,83.93,83.94,30029.0,74.5271,74.536,74.4739,74.4828,30029.0
2018-06-29 15:10:00,83.94,83.94,83.86,83.87,28777.0,74.4828,74.4828,74.4118,74.4207,28777.0
2018-06-29 15:15:00,83.86,83.87,83.81,83.83,29430.0,74.4118,74.4207,74.3674,74.3852,29430.0
2018-06-29 15:20:00,83.82,83.83,83.74,83.76,53579.0,74.3763,74.3852,74.3053,74.3231,53579.0
2018-06-29 15:25:00,83.76,83.88,83.74,83.82,50891.0,74.3231,74.4295,74.3053,74.3763,50891.0
2018-06-29 15:30:00,83.82,83.85,83.77,83.81,90920.0,74.3763,74.4029,74.3319,74.3674,90920.0
2018-06-29 15:35:00,83.8,83.8,83.72,83.72,51123.0,74.3586,74.3586,74.2876,74.2876,51123.0
2018-06-29 15:40:00,83.72,83.75,83.68,83.72,85059.0,74.2876,74.3142,74.2521,74.2876,85059.0
2018-06-29 15:45:00,83.72,83.77,83.63,83.64,246136.0,74.2876,74.3319,74.2077,74.2166,246136.0
2018-06-29 15:50:00,83.64,83.68,83.58,83.63,476150.0,74.2166,74.2521,74.1633,74.2077,476150.0
2018-06-29 15:55:00,83.64,83.64,83.4,83.43,760296.0,74.2166,74.2166,74.0036,74.0302,760296.0
2018-07-02 09:30:00,83.0,83.15,82.86,82.91,387649.0,73.6487,73.7818,73.5245,73.5688,387649.0
2018-07-02 09:35:00,82.9,82.9,82.77,82.81,147391.0,73.56,73.56,73.4446,73.4801,147391.0
2018-07-02 09:40:00,82.81,82.91,82.8,82.82,116904.0,73.4801,73.5688,73.4712,73.489,116904.0
2018-07-02 09:45:00,82.82,82.88,82.75,82.8,89182.0,73.489,73.5422,73.4269,73.4712,89182.0
2018-07-02 09:50:00,82.8,82.88,82.72,82.87,90631.0,73.4712,73.5422,73.4002,73.5333,90631.0
2018-07-02 09:55:00,82.87,82.96,82.78,82.94,75397.0,73.5333,73.6132,73.4535,73.5954,75397.0
2018-07-02 10:00:00,82.93,83.08,82.91,83.05,235890.0,73.5866,73.7197,73.5688,73.6931,235890.0
2018-07-02 10:05:00,83.04,83.05,82.96,83.04,83553.0,73.6842,73.6931,73.6132,73.6842,83553.0
2018-07-02 10:10:00,83.03,83.05,82.85,82.86,126342.0,73.6753,73.6931,73.5156,73.5245,126342.0
2018-07-02 10:15:00,82.87,82.89,82.8,82.82,69691.0,73.5333,73.5511,73.4712,73.489,69691.0
2018-07-02 10:20:00,82.83,82.89,82.78,82.89,68712.0,73.4978,73.5511,73.4535,73.5511,68712.0
2018-07-02 10:25:00,82.9,82.99,82.9,82.98,66551.0,73.56,73.6398,73.56,73.6309,66551.0
2018-07-02 10:30:00,82.98,83.05,82.96,83.05,106231.0,73.6309,73.6931,73.6132,73.6931,106231.0
2018-07-02 10:35:00,83.05,83.09,82.99,83.09,90703.0,73.6931,73.7285,73.6398,73.7285,90703.0
2018-07-02 10:40:00,83.09,83.22,83.06,83.19,91390.0,73.7285,73.8439,73.7019,73.8173,91390.0
2018-07-02 10:45:00,83.2,83.21,83.1,83.13,43950.0,73.8262,73.835,73.7374,73.764,43950.0
2018-07-02 10:50:00,83.14,83.16,83.12,83.14,41674.0,73.7729,73.7907,73.7552,73.7729,41674.0
2018-07-02 10:55:00,83.15,83.26,83.12,83.25,121855.0,73.7818,73.8794,73.7552,73.8705,121855.0
2018-07-02 11:00:00,83.26,83.37,83.26,83.3,109123.0,73.8794,73.977,73.8794,73.9149,109123.0
2018-07-02 11:05:00,83.3,83.3,83.19,83.2,49737.0,73.9149,73.9149,73.8173,73.8262,49737.0
2018-07-02 11:10:00,83.22,83.22,83.09,83.09,114647.0,73.8439,73.8439,73.7285,73.7285,114647.0
2018-07-02 11:15:00,83.09,83.14,83.06,83.12,64165.0,73.7285,73.7729,73.7019,73.7552,64165.0
2018-07-02 11:20:00,83.11,83.13,83.09,83.12,51158.0,73.7463,73.764,73.7285,73.7552,51158.0
2018-07-02 11:25:00,83.12,83.14,83.1,83.12,47080.0,73.7552,73.7729,73.7374,73.7552,47080.0
2018-07-02 11:30:00,83.12,83.12,83.06,83.11,41822.0,73.7552,73.7552,73.7019,73.7463,41822.0
2018-07-02 11:35:00,83.12,83.14,83.08,83.08,91212.0,73.7552,73.7729,73.7197,73.7197,91212.0
2018-07-02 11:40:00,83.07,83.09,83.06,83.07,43738.0,73.7108,73.7285,73.7019,73.7108,43738.0
2018-07-02 11:45:00,83.08,83.13,83.08,83.11,82360.0,73.7197,73.764,73.7197,73.7463,82360.0
2018-07-02 11:50:00,83.11,83.16,83.09,83.15,42177.0,73.7463,73.7907,73.7285,73.7818,42177.0
2018-07-02 11:55:00,83.15,83.19,83.13,83.14,93942.0,73.7818,73.8173,73.764,73.7729,93942.0
2018-07-02 12:00:00,83.14,83.14,83.06,83.09,47492.0,73.7729,73.7729,73.7019,73.7285,47492.0
2018-07-02 12:05:00,83.08,83.08,82.99,83.06,43938.0,73.7197,73.7197,73.6398,73.7019,43938.0
2018-07-02 12:10:00,83.06,83.07,83.02,83.02,90926.0,73.7019,73.7108,73.6664,73.6664,90926.0
2018-07-02 12:15:00,83.02,83.02,82.96,83.0,63433.0,73.6664,73.6664,73.6132,73.6487,63433.0
2018-07-02 12:20:00,83.0,83.07,83.0,83.05,34507.0,73.6487,73.7108,73.6487,73.6931,34507.0
2018-07-02 12:25:00,83.04,83.06,83.0,83.05,30203.0,73.6842,73.7019,73.6487,73.6931,30203.0
2018-07-02 12:30:00,83.05,83.11,83.03,83.1,45746.0,73.6931,73.7463,73.6753,73.7374,45746.0
2018-07-02 12:35:00,83.1,83.14,83.09,83.11,30923.0,73.7374,73.7729,73.7285,73.7463,30923.0
2018-07-02 12:40:00,83.12,83.14,83.09,83.11,31041.0,73.7552,73.7729,73.7285,73.7463,31041.0
2018-07-02 12:45:00,83.11,83.18,83.11,83.14,32870.0,73.7463,73.8084,73.7463,73.7729,32870.0
2018-07-02 12:50:00,83.13,83.15,83.11,83.13,28593.0,73.764,73.7818,73.7463,73.764,28593.0
2018-07-02 12:55:00,83.14,83.15,83.12,83.13,29758.0,73.7729,73.7818,73.7552,73.764,29758.0
2018-07-02 13:00:00,83.12,83.13,83.06,83.09,50722.0,73.7552,73.764,73.7019,73.7285,50722.0
2018-07-02 13:05:00,83.09,83.1,83.01,83.04,45817.0,73.7285,73.7374,73.6576,73.6842,45817.0
2018-07-02 13:10:00,83.04,83.04,82.99,83.0,72900.0,73.6842,73.6842,73.6398,73.6487,72900.0
2018-07-02 13:15:00,83.0,83.0,82.94,82.96,52456.0,73.6487,73.6487,73.5954,73.6132,52456.0
2018-07-02 13:20:00,82.95,82.98,82.88,82.93,36752.0,73.6043,73.6309,73.5422,73.5866,36752.0
2018-07-02 13:25:00,82.93,82.94,82.88,82.88,21818.0,73.5866,73.5954,73.5422,73.5422,21818.0
2018-07-02 13:30:00,82.89,82.94,82.88,82.94,27992.0,73.5511,73.5954,73.5422,73.5954,27992.0
2018-07-02 13:35:00,82.94,83.02,82.94,83.02,65167.0,73.5954,73.6664,73.5954,73.6664,65167.0
2018-07-02 13:40:00,83.02,83.06,83.0,83.05,26989.0,73.6664,73.7019,73.6487,73.6931,26989.0
2018-07-02 13:45:00,83.05,83.19,83.04,83.17,73238.0,73.6931,73.8173,73.6842,73.7995,73238.0
2018-07-02 13:50:00,83.17,83.23,83.16,83.17,36818.0,73.7995,73.8528,73.7907,73.7995,36818.0
2018-07-02 13:55:00,83.18,83.23,83.18,83.22,64054.0,73.8084,73.8528,73.8084,73.8439,64054.0
2018-07-02 14:00:00,83.23,83.3,83.21,83.28,491197.0,73.8528,73.9149,73.835,73.8971,491197.0
2018-07-02 14:05:00,83.29,83.39,83.28,83.34,108043.0,73.906,73.9947,73.8971,73.9504,108043.0
2018-07-02 14:10:00,83.33,83.42,83.32,83.4,250499.0,73.9415,74.0214,73.9326,74.0036,250499.0
2018-07-02 14:15:00,83.4,83.48,83.4,83.46,101132.0,74.0036,74.0746,74.0036,74.0569,101132.0
2018-07-02 14:20:00,83.45,83.46,83.39,83.44,107177.0,74.048,74.0569,73.9947,74.0391,107177.0
2018-07-02 14:25:00,83.45,83.52,83.44,83.52,125684.0,74.048,74.1101,74.0391,74.1101,125684.0
2018-07-02 14:30:00,83.53,83.58,83.49,83.5,96548.0,74.119,74.1633,74.0835,74.0924,96548.0
2018-07-02 14:35:00,83.5,83.5,83.45,83.47,111415.0,74.0924,74.0924,74.048,74.0657,111415.0
2018-07-02 14:40:00,83.47,83.49,83.45,83.48,148622.0,74.0657,74.0835,74.048,74.0746,148622.0
2018-07-02 14:45:00,83.47,83.48,83.42,83.42,147850.0,74.0657,74.0746,74.0214,74.0214,147850.0
2018-07-02 14:50:00,83.42,83.44,83.39,83.4,168963.0,74.0214,74.0391,73.9947,74.0036,168963.0
2018-07-02 14:55:00,83.41,83.41,83.34,83.37,144004.0,74.0125,74.0125,73.9504,73.977,144004.0
2018-07-02 15:00:00,83.37,83.41,83.31,83.31,156245.0,73.977,74.0125,73.9238,73.9238,156245.0
2018-07-02 15:05:00,83.31,83.36,83.31,83.35,108367.0,73.9238,73.9681,73.9238,73.9593,108367.0
2018-07-02 15:10:00,83.35,83.43,83.35,83.4,131985.0,73.9593,74.0302,73.9593,74.0036,131985.0
2018-07-02 15:15:00,83.4,83.44,83.39,83.44,139969.0,74.0036,74.0391,73.9947,74.0391,139969.0
2018-07-02 15:20:00,83.44,83.5,83.44,83.5,142867.0,74.0391,74.0924,74.0391,74.0924,142867.0
2018-07-02 15:25:00,83.5,83.56,83.48,83.54,146596.0,74.0924,74.1456,74.0746,74.1278,146596.0
2018-07-02 15:30:00,83.54,83.57,83.46,83.5,195327.0,74.1278,74.1545,74.0569,74.0924,195327.0
2018-07-02 15:35:00,83.5,83.57,83.49,83.57,179204.0,74.0924,74.1545,74.0835,74.1545,179204.0
2018-07-02 15:40:00,83.57,83.58,83.5,83.56,98968.0,74.1545,74.1633,74.0924,74.1456,98968.0
2018-07-02 15:45:00,83.57,83.62,83.54,83.61,142835.0,74.1545,74.1988,74.1278,74.19,142835.0
2018-07-02 15:50:00,83.62,83.69,83.62,83.66,466476.0,74.1988,74.2609,74.1988,74.2343,466476.0
2018-07-02 15:55:00,83.66,83.77,83.64,83.7,333348.0,74.2343,74.3319,74.2166,74.2698,333348.0
2018-07-03 09:30:00,84.02,84.02,83.7,83.86,96031.0,74.5538,74.5538,74.2698,74.4118,96031.0
2018-07-03 09:35:00,83.87,83.97,83.84,83.92,77705.0,74.4207,74.5094,74.394,74.465,77705.0
2018-07-03 09:40:00,83.92,83.99,83.88,83.96,66334.0,74.465,74.5271,74.4295,74.5005,66334.0
2018-07-03 09:45:00,83.96,84.09,83.94,84.05,110591.0,74.5005,74.6159,74.4828,74.5804,110591.0
2018-07-03 09:50:00,84.06,84.06,83.98,84.02,42242.0,74.5893,74.5893,74.5183,74.5538,42242.0
2018-07-03 09:55:00,84.02,84.08,83.89,84.06,93085.0,74.5538,74.607,74.4384,74.5893,93085.0
2018-07-03 10:00:00,84.06,84.14,84.05,84.09,69886.0,74.5893,74.6602,74.5804,74.6159,69886.0
2018-07-03 10:05:00,84.09,84.12,83.98,84.01,41560.0,74.6159,74.6425,74.5183,74.5449,41560.0
2018-07-03 10:10:00,84.01,84.06,84.0,84.06,32973.0,74.5449,74.5893,74.536,74.5893,32973.0
2018-07-03 10:15:00,84.06,84.13,84.05,84.11,62541.0,74.5893,74.6514,74.5804,74.6336,62541.0
2018-07-03 10:20:00,84.11,84.16,84.07,84.15,29223.0,74.6336,74.678,74.5981,74.6691,29223.0
2018-07-03 10:25:00,84.15,84.19,84.12,84.13,53902.0,74.6691,74.7046,74.6425,74.6514,53902.0
2018-07-03 10:30:00,84.14,84.27,84.12,84.2,158015.0,74.6602,74.7756,74.6425,74.7135,158015.0
2018-07-03 10:35:00,84.21,84.26,84.18,84.24,57929.0,74.7224,74.7667,74.6957,74.749,57929.0
2018-07-03 10:40:00,84.25,84.3,84.24,84.3,34197.0,74.7579,74.8022,74.749,74.8022,34197.0
2018-07-03 10:45:00,84.29,84.31,84.19,84.23,77860.0,74.7933,74.8111,74.7046,74.7401,77860.0
2018-07-03 10:50:00,84.22,84.22,84.15,84.19,43014.0,74.7312,74.7312,74.6691,74.7046,43014.0
2018-07-03 10:55:00,84.19,84.19,84.12,84.14,72310.0,74.7046,74.7046,74.6425,74.6602,72310.0
2018-07-03 11:00:00,84.14,84.16,84.08,84.16,41009.0,74.6602,74.678,74.607,74.678,41009.0
2018-07-03 11:05:00,84.16,84.2,84.15,84.19,53900.0,74.678,74.7135,74.6691,74.7046,53900.0
2018-07-03 11:10:00,84.18,84.21,84.15,84.19,27485.0,74.6957,74.7224,74.6691,74.7046,27485.0
2018-07-03 11:15:00,84.19,84.26,84.18,84.26,25621.0,74.7046,74.7667,74.6957,74.7667,25621.0
2018-07-03 11:20:00,84.26,84.27,84.22,84.24,20561.0,74.7667,74.7756,74.7312,74.749,20561.0
2018-07-03 11:25:00,84.23,84.28,84.2,84.24,20740.0,74.7401,74.7845,74.7135,74.749,20740.0
2018-07-03 11:30:00,84.24,84.24,84.21,84.23,46631.0,74.749,74.749,74.7224,74.7401,46631.0
2018-07-03 11:35:00,84.23,84.25,84.21,84.24,31620.0,74.7401,74.7579,74.7224,74.749,31620.0
2018-07-03 11:40:00,84.25,84.26,84.21,84.22,25921.0,74.7579,74.7667,74.7224,74.7312,25921.0
2018-07-03 11:45:00,84.21,84.27,84.2,84.27,23283.0,74.7224,74.7756,74.7135,74.7756,23283.0
2018-07-03 11:50:00,84.27,84.27,84.17,84.2,33407.0,74.7756,74.7756,74.6869,74.7135,33407.0
2018-07-03 11:55:00,84.21,84.26,84.2,84.25,40101.0,74.7224,74.7667,74.7135,74.7579,40101.0
2018-07-03 12:00:00,84.26,84.29,84.19,84.19,31542.0,74.7667,74.7933,74.7046,74.7046,31542.0
2018-07-03 12:05:00,84.19,84.22,84.16,84.16,40188.0,74.7046,74.7312,74.678,74.678,40188.0
2018-07-03 12:10:00,84.16,84.18,84.09,84.11,87247.0,74.678,74.6957,74.6159,74.6336,87247.0
2018-07-03 12:15:00,84.11,84.16,84.09,84.16,35173.0,74.6336,74.678,74.6159,74.678,35173.0
2018-07-03 12:20:00,84.15,84.18,84.13,84.17,22481.0,74.6691,74.6957,74.6514,74.6869,22481.0
2018-07-03 12:25:00,84.18,84.18,84.12,84.16,42550.0,74.6957,74.6957,74.6425,74.678,42550.0
2018-07-03 12:30:00,84.15,84.18,84.11,84.17,61369.0,74.6691,74.6957,74.6336,74.6869,61369.0
2018-07-03 12:35:00,84.16,84.18,84.06,84.08,88528.0,74.678,74.6957,74.5893,74.607,88528.0
2018-07-03 12:40:00,84.07,84.1,84.05,84.08,147136.0,74.5981,74.6248,74.5804,74.607,147136.0
2018-07-03 12:45:00,84.07,84.08,83.95,83.96,51874.0,74.5981,74.607,74.4917,74.5005,51874.0
2018-07-03 12:50:00,83.96,83.98,83.83,83.89,206988.0,74.5005,74.5183,74.3852,74.4384,206988.0
2018-07-03 12:55:00,83.89,83.97,83.77,83.96,300184.0,74.4384,74.5094,74.3319,74.5005,300184.0
2018-07-05 09:30:00,84.31,84.45,84.26,84.41,194444.0,74.8111,74.9353,74.7667,74.8998,194444.0
2018-07-05 09:35:00,84.41,84.43,84.28,84.34,125520.0,74.8998,74.9176,74.7845,74.8377,125520.0
2018-07-05 09:40:00,84.35,84.4,84.3,84.38,130209.0,74.8466,74.891,74.8022,74.8732,130209.0
2018-07-05 09:45:00,84.38,84.42,84.25,84.27,108169.0,74.8732,74.9087,74.7579,74.7756,108169.0
2018-07-05 09:50:00,84.26,84.36,84.26,84.29,79248.0,74.7667,74.8555,74.7667,74.7933,79248.0
2018-07-05 09:55:00,84.3,84.4,84.24,84.24,59751.0,74.8022,74.891,74.749,74.749,59751.0
2018-07-05 10:00:00,84.25,84.39,84.25,84.34,89214.0,74.7579,74.8821,74.7579,74.8377,89214.0
2018-07-05 10:05:00,84.34,84.48,84.32,84.46,106917.0,74.8377,74.9619,74.82,74.9442,106917.0
2018-07-05 10:10:00,84.45,84.45,84.28,84.29,133706.0,74.9353,74.9353,74.7845,74.7933,133706.0
2018-07-05 10:15:00,84.29,84.34,84.27,84.32,61942.0,74.7933,74.8377,74.7756,74.82,61942.0
2018-07-05 10:20:00,84.32,84.38,84.3,84.38,44050.0,74.82,74.8732,74.8022,74.8732,44050.0
2018-07-05 10:25:00,84.37,84.4,84.31,84.37,54347.0,74.8643,74.891,74.8111,74.8643,54347.0
2018-07-05 10:30:00,84.38,84.41,84.29,84.34,103624.0,74.8732,74.8998,74.7933,74.8377,103624.0
2018-07-05 10:35:00,84.34,84.34,84.21,84.22,150825.0,74.8377,74.8377,74.7224,74.7312,150825.0
2018-07-05 10:40:00,84.22,84.27,84.21,84.25,53667.0,74.7312,74.7756,74.7224,74.7579,53667.0
2018-07-05 10:45:00,84.26,84.36,84.26,84.32,46505.0,74.7667,74.8555,74.7667,74.82,46505.0
2018-07-05 10:50:00,84.31,84.32,84.11,84.16,113333.0,74.8111,74.82,74.6336,74.678,113333.0
2018-07-05 10:55:00,84.15,84.25,84.12,84.21,40370.0,74.6691,74.7579,74.6425,74.7224,40370.0
2018-07-05 11:00:00,84.21,84.26,84.17,84.21,57875.0,74.7224,74.7667,74.6869,74.7224,57875.0
2018-07-05 11:05:00,84.21,84.24,84.17,84.24,47664.0,74.7224,74.749,74.6869,74.749,47664.0
2018-07-05 11:10:00,84.24,84.31,84.24,84.31,36685.0,74.749,74.8111,74.749,74.8111,36685.0
2018-07-05 11:15:00,84.31,84.36,84.3,84.3,64143.0,74.8111,74.8555,74.8022,74.8022,64143.0
2018-07-05 11:20:00,84.31,84.39,84.31,84.36,59477.0,74.8111,74.8821,74.8111,74.8555,59477.0
2018-07-05 11:25:00,84.36,84.43,84.36,84.39,110450.0,74.8555,74.9176,74.8555,74.8821,110450.0
2018-07-05 11:30:00,84.39,84.48,84.39,84.47,80290.0,74.8821,74.9619,74.8821,74.9531,80290.0
2018-07-05 11:35:00,84.47,84.5,84.46,84.46,38833.0,74.9531,74.9797,74.9442,74.9442,38833.0
2018-07-05 11:40:00,84.46,84.48,84.43,84.48,37763.0,74.9442,74.9619,74.9176,74.9619,37763.0
2018-07-05 11:45:00,84.47,84.53,84.45,84.51,52590.0,74.9531,75.0063,74.9353,74.9886,52590.0
2018-07-05 11:50:00,84.51,84.55,84.49,84.51,31452.0,74.9886,75.0241,74.9708,74.9886,31452.0
2018-07-05 11:55:00,84.51,84.52,84.48,84.49,33382.0,74.9886,74.9974,74.9619,74.9708,33382.0
2018-07-05 12:00:00,84.49,84.7,84.49,84.69,65470.0,74.9708,75.1572,74.9708,75.1483,65470.0
2018-07-05 12:05:00,84.7,84.76,84.69,84.73,74534.0,75.1572,75.2104,75.1483,75.1838,74534.0
2018-07-05 12:10:00,84.72,84.75,84.69,84.73,53939.0,75.1749,75.2015,75.1483,75.1838,53939.0
2018-07-05 12:15:00,84.74,84.77,84.71,84.72,41541.0,75.1926,75.2193,75.166,75.1749,41541.0
2018-07-05 12:20:00,84.72,84.74,84.66,84.69,46870.0,75.1749,75.1926,75.1217,75.1483,46870.0
2018-07-05 12:25:00,84.7,84.72,84.66,84.67,42323.0,75.1572,75.1749,75.1217,75.1305,42323.0
2018-07-05 12:30:00,84.68,84.69,84.63,84.66,64835.0,75.1394,75.1483,75.095,75.1217,64835.0
2018-07-05 12:35:00,84.65,84.68,84.64,84.64,46239.0,75.1128,75.1394,75.1039,75.1039,46239.0
2018-07-05 12:40:00,84.65,84.69,84.65,84.68,18140.0,75.1128,75.1483,75.1128,75.1394,18140.0
2018-07-05 12:45:00,84.68,84.7,84.65,84.65,17692.0,75.1394,75.1572,75.1128,75.1128,17692.0
2018-07-05 12:50:00,84.65,84.66,84.62,84.66,32273.0,75.1128,75.1217,75.0862,75.1217,32273.0
2018-07-05 12:55:00,84.66,84.72,84.66,84.71,87885.0,75.1217,75.1749,75.1217,75.166,87885.0
2018-07-05 13:00:00,84.72,84.81,84.7,84.79,53689.0,75.1749,75.2548,75.1572,75.237,53689.0
2018-07-05 13:05:00,84.79,84.81,84.72,84.73,31394.0,75.237,75.2548,75.1749,75.1838,31394.0
2018-07-05 13:10:00,84.72,84.75,84.71,84.75,11297.0,75.1749,75.2015,75.166,75.2015,11297.0
2018-07-05 13:15:00,84.75,84.78,84.75,84.77,19382.0,75.2015,75.2281,75.2015,75.2193,19382.0
2018-07-05 13:20:00,84.78,84.79,84.75,84.77,26466.0,75.2281,75.237,75.2015,75.2193,26466.0
2018-07-05 13:25:00,84.77,84.79,84.76,84.78,16247.0,75.2193,75.237,75.2104,75.2281,16247.0
2018-07-05 13:30:00,84.77,84.79,84.73,84.73,31094.0,75.2193,75.237,75.1838,75.1838,31094.0
2018-07-05 13:35:00,84.73,84.74,84.7,84.72,23664.0,75.1838,75.1926,75.1572,75.1749,23664.0
2018-07-05 13:40:00,84.71,84.74,84.7,84.73,25667.0,75.166,75.1926,75.1572,75.1838,25667.0
2018-07-05 13:45:00,84.73,84.73,84.7,84.71,29939.0,75.1838,75.1838,75.1572,75.166,29939.0
2018-07-05 13:50:00,84.71,84.72,84.66,84.67,41290.0,75.166,75.1749,75.1217,75.1305,41290.0
2018-07-05 13:55:00,84.67,84.68,84.65,84.66,17592.0,75.1305,75.1394,75.1128,75.1217,17592.0
2018-07-05 14:00:00,84.67,84.8,84.59,84.6,58781.0,75.1305,75.2459,75.0595,75.0684,58781.0
2018-07-05 14:05:00,84.6,84.63,84.56,84.58,87957.0,75.0684,75.095,75.0329,75.0507,87957.0
2018-07-05 14:10:00,84.57,84.57,84.45,84.48,45485.0,75.0418,75.0418,74.9353,74.9619,45485.0
2018-07-05 14:15:00,84.48,84.62,84.46,84.62,44701.0,74.9619,75.0862,74.9442,75.0862,44701.0
2018-07-05 14:20:00,84.62,84.64,84.6,84.6,28640.0,75.0862,75.1039,75.0684,75.0684,28640.0
2018-07-05 14:25:00,84.61,84.67,84.6,84.64,26992.0,75.0773,75.1305,75.0684,75.1039,26992.0
2018-07-05 14:30:00,84.64,84.69,84.63,84.69,36809.0,75.1039,75.1483,75.095,75.1483,36809.0
2018-07-05 14:35:00,84.7,84.73,84.64,84.65,72421.0,75.1572,75.1838,75.1039,75.1128,72421.0
2018-07-05 14:40:00,84.66,84.66,84.63,84.65,32988.0,75.1217,75.1217,75.095,75.1128,32988.0
2018-07-05 14:45:00,84.65,84.7,84.65,84.67,31402.0,75.1128,75.1572,75.1128,75.1305,31402.0
2018-07-05 14:50:00,84.67,84.68,84.63,84.66,74075.0,75.1305,75.1394,75.095,75.1217,74075.0
2018-07-05 14:55:00,84.66,84.71,84.64,84.69,79949.0,75.1217,75.166,75.1039,75.1483,79949.0
2018-07-05 15:00:00,84.69,84.85,84.69,84.84,328442.0,75.1483,75.2903,75.1483,75.2814,328442.0
2018-07-05 15:05:00,84.83,84.84,84.78,84.79,83634.0,75.2725,75.2814,75.2281,75.237,83634.0
2018-07-05 15:10:00,84.8,84.8,84.75,84.79,98703.0,75.2459,75.2459,75.2015,75.237,98703.0
2018-07-05 15:15:00,84.79,84.82,84.77,84.81,66696.0,75.237,75.2636,75.2193,75.2548,66696.0
2018-07-05 15:20:00,84.81,84.83,84.73,84.76,116225.0,75.2548,75.2725,75.1838,75.2104,116225.0
2018-07-05 15:25:00,84.75,84.79,84.72,84.76,100642.0,75.2015,75.237,75.1749,75.2104,100642.0
2018-07-05 15:30:00,84.76,84.78,84.72,84.78,87804.0,75.2104,75.2281,75.1749,75.2281,87804.0
2018-07-05 15:35:00,84.78,84.8,84.74,84.8,150331.0,75.2281,75.2459,75.1926,75.2459,150331.0
2018-07-05 15:40:00,84.79,84.84,84.78,84.8,124077.0,75.237,75.2814,75.2281,75.2459,124077.0
2018-07-05 15:45:00,84.8,84.82,84.74,84.76,171503.0,75.2459,75.2636,75.1926,75.2104,171503.0
2018-07-05 15:50:00,84.75,84.88,84.73,84.84,337614.0,75.2015,75.3169,75.1838,75.2814,337614.0
2018-07-05 15:55:00,84.84,84.86,84.76,84.82,663478.0,75.2814,75.2991,75.2104,75.2636,663478.0
2018-07-06 09:30:00,85.2,85.48,85.1,85.36,144261.0,75.6008,75.8493,75.5121,75.7428,144261.0
2018-07-06 09:35:00,85.37,85.53,85.37,85.53,161258.0,75.7517,75.8936,75.7517,75.8936,161258.0
2018-07-06 09:40:00,85.54,85.61,85.52,85.52,125824.0,75.9025,75.9646,75.8848,75.8848,125824.0
2018-07-06 09:45:00,85.52,85.53,85.38,85.39,119337.0,75.8848,75.8936,75.7605,75.7694,119337.0
2018-07-06 09:50:00,85.4,85.48,85.35,85.44,112280.0,75.7783,75.8493,75.7339,75.8138,112280.0
2018-07-06 09:55:00,85.44,85.55,85.43,85.53,88751.0,75.8138,75.9114,75.8049,75.8936,88751.0
2018-07-06 10:00:00,85.53,85.58,85.51,85.57,109624.0,75.8936,75.938,75.8759,75.9291,109624.0
2018-07-06 10:05:00,85.57,85.57,85.5,85.52,88656.0,75.9291,75.9291,75.867,75.8848,88656.0
2018-07-06 10:10:00,85.53,85.64,85.53,85.6,65992.0,75.8936,75.9912,75.8936,75.9558,65992.0
2018-07-06 10:15:00,85.6,85.63,85.56,85.57,101183.0,75.9558,75.9824,75.9203,75.9291,101183.0
2018-07-06 10:20:00,85.58,85.58,85.47,85.47,46285.0,75.938,75.938,75.8404,75.8404,46285.0
2018-07-06 10:25:00,85.48,85.55,85.46,85.54,47567.0,75.8493,75.9114,75.8315,75.9025,47567.0
2018-07-06 10:30:00,85.55,85.56,85.45,85.5,57826.0,75.9114,75.9203,75.8227,75.867,57826.0
2018-07-06 10:35:00,85.5,85.54,85.47,85.54,39601.0,75.867,75.9025,75.8404,75.9025,39601.0
2018-07-06 10:40:00,85.53,85.62,85.5,85.51,130976.0,75.8936,75.9735,75.867,75.8759,130976.0
2018-07-06 10:45:00,85.52,85.59,85.51,85.54,131066.0,75.8848,75.9469,75.8759,75.9025,131066.0
2018-07-06 10:50:00,85.54,85.59,85.52,85.58,51797.0,75.9025,75.9469,75.8848,75.938,51797.0
2018-07-06 10:55:00,85.58,85.64,85.57,85.61,70463.0,75.938,75.9912,75.9291,75.9646,70463.0
2018-07-06 11:00:00,85.61,85.67,85.61,85.65,90784.0,75.9646,76.0179,75.9646,76.0001,90784.0
2018-07-06 11:05:00,85.64,85.79,85.64,85.78,110828.0,75.9912,76.1243,75.9912,76.1155,110828.0
2018-07-06 11:10:00,85.78,85.82,85.76,85.82,71639.0,76.1155,76.151,76.0977,76.151,71639.0
2018-07-06 11:15:00,85.82,85.85,85.74,85.83,188621.0,76.151,76.1776,76.08,76.1598,188621.0
2018-07-06 11:20:00,85.84,85.87,85.82,85.85,99107.0,76.1687,76.1953,76.151,76.1776,99107.0
2018-07-06 11:25:00,85.85,85.86,85.82,85.85,81332.0,76.1776,76.1865,76.151,76.1776,81332.0
2018-07-06 11:30:00,85.85,85.93,85.84,85.91,114316.0,76.1776,76.2486,76.1687,76.2308,114316.0
2018-07-06 11:35:00,85.92,85.99,85.89,85.98,101338.0,76.2397,76.3018,76.2131,76.2929,101338.0
2018-07-06 11:40:00,85.98,86.04,85.94,86.04,118183.0,76.2929,76.3462,76.2574,76.3462,118183.0
2018-07-06 11:45:00,86.04,86.06,86.01,86.06,77916.0,76.3462,76.3639,76.3196,76.3639,77916.0
2018-07-06 11:50:00,86.05,86.05,85.94,85.95,41506.0,76.3551,76.3551,76.2574,76.2663,41506.0
2018-07-06 11:55:00,85.95,86.0,85.93,85.97,73701.0,76.2663,76.3107,76.2486,76.2841,73701.0
2018-07-06 12:00:00,85.97,86.01,85.96,85.97,117766.0,76.2841,76.3196,76.2752,76.2841,117766.0
2018-07-06 12:05:00,85.97,86.02,85.96,86.0,162372.0,76.2841,76.3284,76.2752,76.3107,162372.0
2018-07-06 12:10:00,86.0,86.02,85.96,85.99,35078.0,76.3107,76.3284,76.2752,76.3018,35078.0
2018-07-06 12:15:00,85.99,85.99,85.94,85.96,46310.0,76.3018,76.3018,76.2574,76.2752,46310.0
2018-07-06 12:20:00,85.96,85.99,85.94,85.99,94698.0,76.2752,76.3018,76.2574,76.3018,94698.0
2018-07-06 12:25:00,86.0,86.02,85.96,86.0,100252.0,76.3107,76.3284,76.2752,76.3107,100252.0
2018-07-06 12:30:00,85.99,85.99,85.89,85.9,152849.0,76.3018,76.3018,76.2131,76.222,152849.0
2018-07-06 12:35:00,85.9,85.95,85.9,85.94,92865.0,76.222,76.2663,76.222,76.2574,92865.0
2018-07-06 12:40:00,85.95,85.95,85.91,85.91,61271.0,76.2663,76.2663,76.2308,76.2308,61271.0
2018-07-06 12:45:00,85.92,85.92,85.85,85.85,43856.0,76.2397,76.2397,76.1776,76.1776,43856.0
2018-07-06 12:50:00,85.85,85.86,85.81,85.81,26299.0,76.1776,76.1865,76.1421,76.1421,26299.0
2018-07-06 12:55:00,85.81,85.85,85.8,85.83,24077.0,76.1421,76.1776,76.1332,76.1598,24077.0
2018-07-06 13:00:00,85.83,85.89,85.83,85.88,35281.0,76.1598,76.2131,76.1598,76.2042,35281.0
2018-07-06 13:05:00,85.88,85.91,85.87,85.88,30527.0,76.2042,76.2308,76.1953,76.2042,30527.0
2018-07-06 13:10:00,85.88,85.89,85.85,85.86,48924.0,76.2042,76.2131,76.1776,76.1865,48924.0
2018-07-06 13:15:00,85.86,85.93,85.86,85.93,57243.0,76.1865,76.2486,76.1865,76.2486,57243.0
2018-07-06 13:20:00,85.93,85.96,85.92,85.94,28323.0,76.2486,76.2752,76.2397,76.2574,28323.0
2018-07-06 13:25:00,85.94,85.96,85.92,85.94,117876.0,76.2574,76.2752,76.2397,76.2574,117876.0
2018-07-06 13:30:00,85.94,85.98,85.93,85.98,34673.0,76.2574,76.2929,76.2486,76.2929,34673.0
2018-07-06 13:35:00,85.98,86.02,85.96,86.0,46682.0,76.2929,76.3284,76.2752,76.3107,46682.0
2018-07-06 13:40:00,86.0,86.03,85.92,85.95,67898.0,76.3107,76.3373,76.2397,76.2663,67898.0
2018-07-06 13:45:00,85.94,85.98,85.94,85.97,31081.0,76.2574,76.2929,76.2574,76.2841,31081.0
2018-07-06 13:50:00,85.96,86.03,85.94,86.01,51167.0,76.2752,76.3373,76.2574,76.3196,51167.0
2018-07-06 13:55:00,86.01,86.05,86.01,86.02,57898.0,76.3196,76.3551,76.3196,76.3284,57898.0
2018-07-06 14:00:00,86.0,86.02,85.97,85.98,59489.0,76.3107,76.3284,76.2841,76.2929,59489.0
2018-07-06 14:05:00,85.98,86.01,85.96,85.97,46727.0,76.2929,76.3196,76.2752,76.2841,46727.0
2018-07-06 14:10:00,85.97,86.02,85.97,86.0,37499.0,76.2841,76.3284,76.2841,76.3107,37499.0
2018-07-06 14:15:00,85.98,86.02,85.96,86.0,66973.0,76.2929,76.3284,76.2752,76.3107,66973.0
2018-07-06 14:20:00,86.0,86.04,85.99,86.04,29275.0,76.3107,76.3462,76.3018,76.3462,29275.0
2018-07-06 14:25:00,86.03,86.07,86.01,86.06,44021.0,76.3373,76.3728,76.3196,76.3639,44021.0
2018-07-06 14:30:00,86.05,86.08,86.04,86.07,61419.0,76.3551,76.3817,76.3462,76.3728,61419.0
2018-07-06 14:35:00,86.06,86.07,85.98,85.99,85864.0,76.3639,76.3728,76.2929,76.3018,85864.0
2018-07-06 14:40:00,85.98,86.02,85.97,86.0,54763.0,76.2929,76.3284,76.2841,76.3107,54763.0
2018-07-06 14:45:00,86.0,86.06,85.99,86.06,97825.0,76.3107,76.3639,76.3018,76.3639,97825.0
2018-07-06 14:50:00,86.06,86.08,86.02,86.05,123029.0,76.3639,76.3817,76.3284,76.3551,123029.0
2018-07-06 14:55:00,86.05,86.11,86.04,86.08,62984.0,76.3551,76.4083,76.3462,76.3817,62984.0
2018-07-06 15:00:00,86.08,86.1,86.07,86.09,87569.0,76.3817,76.3994,76.3728,76.3905,87569.0
2018-07-06 15:05:00,86.1,86.1,86.07,86.08,46472.0,76.3994,76.3994,76.3728,76.3817,46472.0
2018-07-06 15:10:00,86.07,86.1,86.05,86.06,61019.0,76.3728,76.3994,76.3551,76.3639,61019.0
2018-07-06 15:15:00,86.05,86.07,86.02,86.06,83735.0,76.3551,76.3728,76.3284,76.3639,83735.0
2018-07-06 15:20:00,86.06,86.1,86.05,86.08,68620.0,76.3639,76.3994,76.3551,76.3817,68620.0
2018-07-06 15:25:00,86.09,86.16,86.08,86.13,169823.0,76.3905,76.4527,76.3817,76.426,169823.0
2018-07-06 15:30:00,86.12,86.13,86.06,86.06,122276.0,76.4172,76.426,76.3639,76.3639,122276.0
2018-07-06 15:35:00,86.06,86.07,85.99,86.07,106413.0,76.3639,76.3728,76.3018,76.3728,106413.0
2018-07-06 15:40:00,86.07,86.08,85.94,85.95,251625.0,76.3728,76.3817,76.2574,76.2663,251625.0
2018-07-06 15:45:00,85.95,85.99,85.91,85.95,236603.0,76.2663,76.3018,76.2308,76.2663,236603.0
2018-07-06 15:50:00,85.95,86.04,85.91,86.01,312330.0,76.2663,76.3462,76.2308,76.3196,312330.0
2018-07-06 15:55:00,86.01,86.09,85.99,86.02,845723.0,76.3196,76.3905,76.3018,76.3284,845723.0
2018-07-09 09:30:00,86.35,86.51,86.32,86.46,557263.0,76.6213,76.7632,76.5946,76.7189,557263.0
2018-07-09 09:35:00,86.46,86.53,86.41,86.49,294945.0,76.7189,76.781,76.6745,76.7455,294945.0
2018-07-09 09:40:00,86.49,86.58,86.48,86.57,115103.0,76.7455,76.8253,76.7366,76.8165,115103.0
2018-07-09 09:45:00,86.59,86.61,86.52,86.53,301270.0,76.8342,76.852,76.7721,76.781,301270.0
2018-07-09 09:50:00,86.52,86.57,86.5,86.51,131470.0,76.7721,76.8165,76.7544,76.7632,131470.0
2018-07-09 09:55:00,86.51,86.54,86.44,86.5,156512.0,76.7632,76.7898,76.7011,76.7544,156512.0
2018-07-09 10:00:00,86.49,86.55,86.46,86.46,97939.0,76.7455,76.7987,76.7189,76.7189,97939.0
2018-07-09 10:05:00,86.46,86.52,86.38,86.38,98137.0,76.7189,76.7721,76.6479,76.6479,98137.0
2018-07-09 10:10:00,86.39,86.45,86.37,86.42,64342.0,76.6567,76.71,76.639,76.6834,64342.0
2018-07-09 10:15:00,86.42,86.46,86.36,86.45,76496.0,76.6834,76.7189,76.6301,76.71,76496.0
2018-07-09 10:20:00,86.45,86.51,86.41,86.45,122574.0,76.71,76.7632,76.6745,76.71,122574.0
2018-07-09 10:25:00,86.45,86.52,86.45,86.51,50010.0,76.71,76.7721,76.71,76.7632,50010.0
2018-07-09 10:30:00,86.51,86.57,86.51,86.53,44960.0,76.7632,76.8165,76.7632,76.781,44960.0
2018-07-09 10:35:00,86.53,86.56,86.48,86.49,79329.0,76.781,76.8076,76.7366,76.7455,79329.0
2018-07-09 10:40:00,86.49,86.51,86.44,86.47,70100.0,76.7455,76.7632,76.7011,76.7277,70100.0
2018-07-09 10:45:00,86.48,86.5,86.45,86.48,65976.0,76.7366,76.7544,76.71,76.7366,65976.0
2018-07-09 10:50:00,86.49,86.52,86.45,86.49,52942.0,76.7455,76.7721,76.71,76.7455,52942.0
2018-07-09 10:55:00,86.49,86.54,86.46,86.54,41096.0,76.7455,76.7898,76.7189,76.7898,41096.0
2018-07-09 11:00:00,86.54,86.54,86.5,86.51,42117.0,76.7898,76.7898,76.7544,76.7632,42117.0
2018-07-09 11:05:00,86.5,86.52,86.49,86.5,54859.0,76.7544,76.7721,76.7455,76.7544,54859.0
2018-07-09 11:10:00,86.5,86.58,86.48,86.58,50023.0,76.7544,76.8253,76.7366,76.8253,50023.0
2018-07-09 11:15:00,86.59,86.64,86.58,86.64,37039.0,76.8342,76.8786,76.8253,76.8786,37039.0
2018-07-09 11:20:00,86.64,86.68,86.63,86.68,55980.0,76.8786,76.9141,76.8697,76.9141,55980.0
2018-07-09 11:25:00,86.67,86.69,86.64,86.65,76241.0,76.9052,76.9229,76.8786,76.8875,76241.0
2018-07-09 11:30:00,86.64,86.64,86.59,86.63,99129.0,76.8786,76.8786,76.8342,76.8697,99129.0
2018-07-09 11:35:00,86.64,86.71,86.63,86.68,88046.0,76.8786,76.9407,76.8697,76.9141,88046.0
2018-07-09 11:40:00,86.69,86.72,86.66,86.71,75908.0,76.9229,76.9496,76.8963,76.9407,75908.0
2018-07-09 11:45:00,86.71,86.75,86.69,86.75,55816.0,76.9407,76.9762,76.9229,76.9762,55816.0
2018-07-09 11:50:00,86.75,86.76,86.68,86.7,46158.0,76.9762,76.9851,76.9141,76.9318,46158.0
2018-07-09 11:55:00,86.69,86.73,86.61,86.7,121190.0,76.9229,76.9584,76.852,76.9318,121190.0
2018-07-09 12:00:00,86.71,86.78,86.69,86.77,96508.0,76.9407,77.0028,76.9229,76.9939,96508.0
2018-07-09 12:05:00,86.76,86.81,86.75,86.75,61047.0,76.9851,77.0294,76.9762,76.9762,61047.0
2018-07-09 12:10:00,86.75,86.77,86.72,86.73,57244.0,76.9762,76.9939,76.9496,76.9584,57244.0
2018-07-09 12:15:00,86.73,86.77,86.72,86.73,33904.0,76.9584,76.9939,76.9496,76.9584,33904.0
2018-07-09 12:20:00,86.73,86.73,86.7,86.73,62435.0,76.9584,76.9584,76.9318,76.9584,62435.0
2018-07-09 12:25:00,86.72,86.74,86.69,86.72,48642.0,76.9496,76.9673,76.9229,76.9496,48642.0
2018-07-09 12:30:00,86.71,86.72,86.64,86.72,87554.0,76.9407,76.9496,76.8786,76.9496,87554.0
2018-07-09 12:35:00,86.72,86.73,86.71,86.73,41674.0,76.9496,76.9584,76.9407,76.9584,41674.0
2018-07-09 12:40:00,86.73,86.76,86.68,86.76,61446.0,76.9584,76.9851,76.9141,76.9851,61446.0
2018-07-09 12:45:00,86.75,86.78,86.74,86.76,56921.0,76.9762,77.0028,76.9673,76.9851,56921.0
2018-07-09 12:50:00,86.76,86.79,86.75,86.76,53623.0,76.9851,77.0117,76.9762,76.9851,53623.0
2018-07-09 12:55:00,86.77,86.8,86.75,86.76,39470.0,76.9939,77.0206,76.9762,76.9851,39470.0
2018-07-09 13:00:00,86.76,86.78,86.74,86.77,37720.0,76.9851,77.0028,76.9673,76.9939,37720.0
2018-07-09 13:05:00,86.78,86.79,86.57,86.57,165245.0,77.0028,77.0117,76.8165,76.8165,165245.0
2018-07-09 13:10:00,86.57,86.59,86.45,86.48,157384.0,76.8165,76.8342,76.71,76.7366,157384.0
2018-07-09 13:15:00,86.49,86.53,86.46,86.51,203978.0,76.7455,76.781,76.7189,76.7632,203978.0
2018-07-09 13:20:00,86.51,86.56,86.5,86.54,64430.0,76.7632,76.8076,76.7544,76.7898,64430.0
2018-07-09 13:25:00,86.54,86.54,86.49,86.49,34272.0,76.7898,76.7898,76.7455,76.7455,34272.0
2018-07-09 13:30:00,86.49,86.52,86.49,86.51,26460.0,76.7455,76.7721,76.7455,76.7632,26460.0
2018-07-09 13:35:00,86.52,86.53,86.48,86.5,60452.0,76.7721,76.781,76.7366,76.7544,60452.0
2018-07-09 13:40:00,86.49,86.5,86.46,86.49,29241.0,76.7455,76.7544,76.7189,76.7455,29241.0
2018-07-09 13:45:00,86.49,86.53,86.47,86.53,24711.0,76.7455,76.781,76.7277,76.781,24711.0
2018-07-09 13:50:00,86.53,86.61,86.52,86.61,64724.0,76.781,76.852,76.7721,76.852,64724.0
2018-07-09 13:55:00,86.61,86.61,86.56,86.61,54847.0,76.852,76.852,76.8076,76.852,54847.0
2018-07-09 14:00:00,86.62,86.62,86.58,86.61,46500.0,76.8608,76.8608,76.8253,76.852,46500.0
2018-07-09 14:05:00,86.62,86.63,86.57,86.57,48568.0,76.8608,76.8697,76.8165,76.8165,48568.0
2018-07-09 14:10:00,86.57,86.6,86.55,86.6,56195.0,76.8165,76.8431,76.7987,76.8431,56195.0
2018-07-09 14:15:00,86.6,86.61,86.58,86.61,42069.0,76.8431,76.852,76.8253,76.852,42069.0
2018-07-09 14:20:00,86.61,86.64,86.6,86.62,80885.0,76.852,76.8786,76.8431,76.8608,80885.0
2018-07-09 14:25:00,86.62,86.65,86.61,86.62,38317.0,76.8608,76.8875,76.852,76.8608,38317.0
2018-07-09 14:30:00,86.62,86.64,86.6,86.62,52230.0,76.8608,76.8786,76.8431,76.8608,52230.0
2018-07-09 14:35:00,86.62,86.65,86.61,86.61,43599.0,76.8608,76.8875,76.852,76.852,43599.0
2018-07-09 14:40:00,86.61,86.63,86.58,86.59,114143.0,76.852,76.8697,76.8253,76.8342,114143.0
2018-07-09 14:45:00,86.59,86.6,86.52,86.53,73505.0,76.8342,76.8431,76.7721,76.781,73505.0
2018-07-09 14:50:00,86.52,86.56,86.52,86.53,73532.0,76.7721,76.8076,76.7721,76.781,73532.0
2018-07-09 14:55:00,86.53,86.62,86.53,86.6,94229.0,76.781,76.8608,76.781,76.8431,94229.0
2018-07-09 15:00:00,86.6,86.64,86.58,86.6,53816.0,76.8431,76.8786,76.8253,76.8431,53816.0
2018-07-09 15:05:00,86.59,86.63,86.56,86.62,60139.0,76.8342,76.8697,76.8076,76.8608,60139.0
2018-07-09 15:10:00,86.62,86.66,86.62,86.66,84278.0,76.8608,76.8963,76.8608,76.8963,84278.0
2018-07-09 15:15:00,86.66,86.67,86.56,86.6,222930.0,76.8963,76.9052,76.8076,76.8431,222930.0
2018-07-09 15:20:00,86.59,86.61,86.58,86.59,61890.0,76.8342,76.852,76.8253,76.8342,61890.0
2018-07-09 15:25:00,86.6,86.61,86.56,86.61,54095.0,76.8431,76.852,76.8076,76.852,54095.0
2018-07-09 15:30:00,86.61,86.63,86.59,86.59,60822.0,76.852,76.8697,76.8342,76.8342,60822.0
2018-07-09 15:35:00,86.59,86.6,86.55,86.59,70829.0,76.8342,76.8431,76.7987,76.8342,70829.0
2018-07-09 15:40:00,86.58,86.62,86.58,86.62,97708.0,76.8253,76.8608,76.8253,76.8608,97708.0
2018-07-09 15:45:00,86.62,86.63,86.58,86.61,112278.0,76.8608,76.8697,76.8253,76.852,112278.0
2018-07-09 15:50:00,86.6,86.61,86.57,86.61,223809.0,76.8431,76.852,76.8165,76.852,223809.0
2018-07-09 15:55:00,86.61,86.62,86.56,86.6,410391.0,76.852,76.8608,76.8076,76.8431,410391.0
2018-07-10 09:30:00,86.81,86.81,86.61,86.63,162552.0,77.0294,77.0294,76.852,76.8697,162552.0
2018-07-10 09:35:00,86.64,86.76,86.58,86.72,168289.0,76.8786,76.9851,76.8253,76.9496,168289.0
2018-07-10 09:40:00,86.73,86.78,86.68,86.76,291223.0,76.9584,77.0028,76.9141,76.9851,291223.0
2018-07-10 09:45:00,86.77,86.8,86.7,86.71,96764.0,76.9939,77.0206,76.9318,76.9407,96764.0
2018-07-10 09:50:00,86.72,86.78,86.68,86.77,104765.0,76.9496,77.0028,76.9141,76.9939,104765.0
2018-07-10 09:55:00,86.76,86.81,86.74,86.77,49598.0,76.9851,77.0294,76.9673,76.9939,49598.0
2018-07-10 10:00:00,86.77,86.8,86.71,86.73,81800.0,76.9939,77.0206,76.9407,76.9584,81800.0
2018-07-10 10:05:00,86.72,86.83,86.71,86.77,64242.0,76.9496,77.0472,76.9407,76.9939,64242.0
2018-07-10 10:10:00,86.78,86.85,86.76,86.81,38060.0,77.0028,77.0649,76.9851,77.0294,38060.0
2018-07-10 10:15:00,86.81,86.85,86.8,86.82,50401.0,77.0294,77.0649,77.0206,77.0383,50401.0
2018-07-10 10:20:00,86.81,86.82,86.73,86.75,101422.0,77.0294,77.0383,76.9584,76.9762,101422.0
2018-07-10 10:25:00,86.75,86.81,86.75,86.78,66312.0,76.9762,77.0294,76.9762,77.0028,66312.0
2018-07-10 10:30:00,86.79,86.85,86.78,86.83,33449.0,77.0117,77.0649,77.0028,77.0472,33449.0
2018-07-10 10:35:00,86.83,86.9,86.83,86.89,32089.0,77.0472,77.1093,77.0472,77.1004,32089.0
2018-07-10 10:40:00,86.88,86.97,86.88,86.96,61891.0,77.0915,77.1714,77.0915,77.1625,61891.0
2018-07-10 10:45:00,86.97,87.01,86.91,86.92,87796.0,77.1714,77.2069,77.1182,77.127,87796.0
2018-07-10 10:50:00,86.92,86.93,86.86,86.87,73070.0,77.127,77.1359,77.0738,77.0827,73070.0
2018-07-10 10:55:00,86.87,86.9,86.83,86.85,158023.0,77.0827,77.1093,77.0472,77.0649,158023.0
2018-07-10 11:00:00,86.85,86.92,86.84,86.88,52222.0,77.0649,77.127,77.056,77.0915,52222.0
2018-07-10 11:05:00,86.87,86.89,86.84,86.86,40257.0,77.0827,77.1004,77.056,77.0738,40257.0
2018-07-10 11:10:00,86.86,86.87,86.74,86.76,186252.0,77.0738,77.0827,76.9673,76.9851,186252.0
2018-07-10 11:15:00,86.77,86.83,86.76,86.83,49304.0,76.9939,77.0472,76.9851,77.0472,49304.0
2018-07-10 11:20:00,86.82,86.83,86.73,86.74,63384.0,77.0383,77.0472,76.9584,76.9673,63384.0
2018-07-10 11:25:00,86.74,86.79,86.73,86.79,43611.0,76.9673,77.0117,76.9584,77.0117,43611.0
2018-07-10 11:30:00,86.8,86.84,86.77,86.78,31591.0,77.0206,77.056,76.9939,77.0028,31591.0
2018-07-10 11:35:00,86.78,86.81,86.77,86.81,13252.0,77.0028,77.0294,76.9939,77.0294,13252.0
2018-07-10 11:40:00,86.82,86.88,86.82,86.86,26855.0,77.0383,77.0915,77.0383,77.0738,26855.0
2018-07-10 11:45:00,86.86,86.87,86.83,86.84,17195.0,77.0738,77.0827,77.0472,77.056,17195.0
2018-07-10 11:50:00,86.83,86.86,86.82,86.83,31270.0,77.0472,77.0738,77.0383,77.0472,31270.0
2018-07-10 11:55:00,86.82,86.9,86.82,86.9,24343.0,77.0383,77.1093,77.0383,77.1093,24343.0
2018-07-10 12:00:00,86.9,86.91,86.86,86.9,76932.0,77.1093,77.1182,77.0738,77.1093,76932.0
2018-07-10 12:05:00,86.9,86.9,86.84,86.84,31705.0,77.1093,77.1093,77.056,77.056,31705.0
2018-07-10 12:10:00,86.85,86.86,86.83,86.84,117359.0,77.0649,77.0738,77.0472,77.056,117359.0
2018-07-10 12:15:00,86.85,86.88,86.83,86.87,36326.0,77.0649,77.0915,77.0472,77.0827,36326.0
2018-07-10 12:20:00,86.87,86.88,86.82,86.82,77097.0,77.0827,77.0915,77.0383,77.0383,77097.0
2018-07-10 12:25:00,86.81,86.84,86.78,86.83,38239.0,77.0294,77.056,77.0028,77.0472,38239.0
2018-07-10 12:30:00,86.82,86.85,86.81,86.85,15581.0,77.0383,77.0649,77.0294,77.0649,15581.0
2018-07-10 12:35:00,86.86,86.86,86.8,86.84,25422.0,77.0738,77.0738,77.0206,77.056,25422.0
2018-07-10 12:40:00,86.83,86.85,86.78,86.8,50625.0,77.0472,77.0649,77.0028,77.0206,50625.0
2018-07-10 12:45:00,86.8,86.82,86.77,86.77,28679.0,77.0206,77.0383,76.9939,76.9939,28679.0
2018-07-10 12:50:00,86.76,86.78,86.75,86.77,19942.0,76.9851,77.0028,76.9762,76.9939,19942.0
2018-07-10 12:55:00,86.77,86.79,86.76,86.79,15545.0,76.9939,77.0117,76.9851,77.0117,15545.0
2018-07-10 13:00:00,86.79,86.8,86.75,86.8,12873.0,77.0117,77.0206,76.9762,77.0206,12873.0
2018-07-10 13:05:00,86.8,86.8,86.77,86.77,17415.0,77.0206,77.0206,76.9939,76.9939,17415.0
2018-07-10 13:10:00,86.77,86.8,86.74,86.79,50542.0,76.9939,77.0206,76.9673,77.0117,50542.0
2018-07-10 13:15:00,86.78,86.8,86.72,86.77,35168.0,77.0028,77.0206,76.9496,76.9939,35168.0
2018-07-10 13:20:00,86.77,86.8,86.74,86.74,46678.0,76.9939,77.0206,76.9673,76.9673,46678.0
2018-07-10 13:25:00,86.74,86.77,86.72,86.74,21041.0,76.9673,76.9939,76.9496,76.9673,21041.0
2018-07-10 13:30:00,86.73,86.74,86.71,86.71,38248.0,76.9584,76.9673,76.9407,76.9407,38248.0
2018-07-10 13:35:00,86.72,86.74,86.7,86.73,51264.0,76.9496,76.9673,76.9318,76.9584,51264.0
2018-07-10 13:40:00,86.74,86.79,86.73,86.76,69353.0,76.9673,77.0117,76.9584,76.9851,69353.0
2018-07-10 13:45:00,86.76,86.76,86.73,86.75,38290.0,76.9851,76.9851,76.9584,76.9762,38290.0
2018-07-10 13:50:00,86.74,86.8,86.73,86.78,84266.0,76.9673,77.0206,76.9584,77.0028,84266.0
2018-07-10 13:55:00,86.78,86.83,86.77,86.83,98951.0,77.0028,77.0472,76.9939,77.0472,98951.0
2018-07-10 14:00:00,86.83,86.86,86.83,86.84,26093.0,77.0472,77.0738,77.0472,77.056,26093.0
2018-07-10 14:05:00,86.85,86.87,86.81,86.83,31546.0,77.0649,77.0827,77.0294,77.0472,31546.0
2018-07-10 14:10:00,86.82,86.84,86.81,86.81,53873.0,77.0383,77.056,77.0294,77.0294,53873.0
2018-07-10 14:15:00,86.82,86.86,86.82,86.84,59294.0,77.0383,77.0738,77.0383,77.056,59294.0
2018-07-10 14:20:00,86.85,86.9,86.85,86.9,65808.0,77.0649,77.1093,77.0649,77.1093,65808.0
2018-07-10 14:25:00,86.89,86.95,86.88,86.9,68381.0,77.1004,77.1537,77.0915,77.1093,68381.0
2018-07-10 14:30:00,86.91,86.93,86.89,86.91,54486.0,77.1182,77.1359,77.1004,77.1182,54486.0
2018-07-10 14:35:00,86.91,86.93,86.88,86.92,70130.0,77.1182,77.1359,77.0915,77.127,70130.0
2018-07-10 14:40:00,86.92,86.93,86.9,86.91,43722.0,77.127,77.1359,77.1093,77.1182,43722.0
2018-07-10 14:45:00,86.91,86.95,86.9,86.94,53877.0,77.1182,77.1537,77.1093,77.1448,53877.0
2018-07-10 14:50:00,86.93,86.93,86.87,86.87,38715.0,77.1359,77.1359,77.0827,77.0827,38715.0
2018-07-10 14:55:00,86.87,86.94,86.86,86.93,83213.0,77.0827,77.1448,77.0738,77.1359,83213.0
2018-07-10 15:00:00,86.93,86.95,86.91,86.92,55587.0,77.1359,77.1537,77.1182,77.127,55587.0
2018-07-10 15:05:00,86.91,86.94,86.9,86.94,40358.0,77.1182,77.1448,77.1093,77.1448,40358.0
2018-07-10 15:10:00,86.93,86.94,86.9,86.92,89572.0,77.1359,77.1448,77.1093,77.127,89572.0
2018-07-10 15:15:00,86.92,86.96,86.91,86.95,56202.0,77.127,77.1625,77.1182,77.1537,56202.0
2018-07-10 15:20:00,86.94,86.98,86.93,86.97,70895.0,77.1448,77.1803,77.1359,77.1714,70895.0
2018-07-10 15:25:00,86.97,86.98,86.93,86.95,86063.0,77.1714,77.1803,77.1359,77.1537,86063.0
2018-07-10 15:30:00,86.94,86.96,86.92,86.95,99252.0,77.1448,77.1625,77.127,77.1537,99252.0
2018-07-10 15:35:00,86.95,86.98,86.93,86.97,60383.0,77.1537,77.1803,77.1359,77.1714,60383.0
2018-07-10 15:40:00,86.97,86.97,86.92,86.93,102253.0,77.1714,77.1714,77.127,77.1359,102253.0
2018-07-10 15:45:00,86.93,86.94,86.9,86.91,134809.0,77.1359,77.1448,77.1093,77.1182,134809.0
2018-07-10 15:50:00,86.91,86.96,86.9,86.95,154470.0,77.1182,77.1625,77.1093,77.1537,154470.0
2018-07-10 15:55:00,86.95,87.0,86.94,86.95,499597.0,77.1537,77.198,77.1448,77.1537,499597.0
2018-07-11 09:30:00,86.5,86.57,86.38,86.44,210372.0,76.7544,76.8165,76.6479,76.7011,210372.0
2018-07-11 09:35:00,86.45,86.48,86.4,86.45,107343.0,76.71,76.7366,76.6656,76.71,107343.0
2018-07-11 09:40:00,86.44,86.51,86.42,86.45,96624.0,76.7011,76.7632,76.6834,76.71,96624.0
2018-07-11 09:45:00,86.45,86.5,86.31,86.31,147766.0,76.71,76.7544,76.5858,76.5858,147766.0
2018-07-11 09:50:00,86.3,86.46,86.28,86.45,116761.0,76.5769,76.7189,76.5591,76.71,116761.0
2018-07-11 09:55:00,86.44,86.5,86.41,86.42,65840.0,76.7011,76.7544,76.6745,76.6834,65840.0
2018-07-11 10:00:00,86.42,86.5,86.4,86.47,105937.0,76.6834,76.7544,76.6656,76.7277,105937.0
2018-07-11 10:05:00,86.48,86.49,86.45,86.49,94080.0,76.7366,76.7455,76.71,76.7455,94080.0
2018-07-11 10:10:00,86.49,86.49,86.37,86.41,75881.0,76.7455,76.7455,76.639,76.6745,75881.0
2018-07-11 10:15:00,86.41,86.47,86.41,86.44,66013.0,76.6745,76.7277,76.6745,76.7011,66013.0
2018-07-11 10:20:00,86.45,86.55,86.44,86.53,141050.0,76.71,76.7987,76.7011,76.781,141050.0
2018-07-11 10:25:00,86.54,86.59,86.52,86.57,96416.0,76.7898,76.8342,76.7721,76.8165,96416.0
2018-07-11 10:30:00,86.57,86.58,86.47,86.48,74731.0,76.8165,76.8253,76.7277,76.7366,74731.0
2018-07-11 10:35:00,86.47,86.48,86.4,86.4,50614.0,76.7277,76.7366,76.6656,76.6656,50614.0
2018-07-11 10:40:00,86.4,86.44,86.36,86.44,79415.0,76.6656,76.7011,76.6301,76.7011,79415.0
2018-07-11 10:45:00,86.44,86.46,86.35,86.37,84192.0,76.7011,76.7189,76.6213,76.639,84192.0
2018-07-11 10:50:00,86.36,86.39,86.35,86.35,38736.0,76.6301,76.6567,76.6213,76.6213,38736.0
2018-07-11 10:55:00,86.35,86.44,86.35,86.44,20580.0,76.6213,76.7011,76.6213,76.7011,20580.0
2018-07-11 11:00:00,86.45,86.57,86.43,86.55,54837.0,76.71,76.8165,76.6922,76.7987,54837.0
2018-07-11 11:05:00,86.55,86.56,86.51,86.51,72190.0,76.7987,76.8076,76.7632,76.7632,72190.0
2018-07-11 11:10:00,86.51,86.51,86.46,86.47,104936.0,76.7632,76.7632,76.7189,76.7277,104936.0
2018-07-11 11:15:00,86.47,86.5,86.43,86.45,108402.0,76.7277,76.7544,76.6922,76.71,108402.0
2018-07-11 11:20:00,86.45,86.46,86.37,86.43,92668.0,76.71,76.7189,76.639,76.6922,92668.0
2018-07-11 11:25:00,86.43,86.43,86.35,86.36,101736.0,76.6922,76.6922,76.6213,76.6301,101736.0
2018-07-11 11:30:00,86.36,86.36,86.29,86.33,48340.0,76.6301,76.6301,76.568,76.6035,48340.0
2018-07-11 11:35:00,86.34,86.42,86.34,86.4,59257.0,76.6124,76.6834,76.6124,76.6656,59257.0
2018-07-11 11:40:00,86.39,86.42,86.29,86.3,56644.0,76.6567,76.6834,76.568,76.5769,56644.0
2018-07-11 11:45:00,86.31,86.35,86.26,86.34,61596.0,76.5858,76.6213,76.5414,76.6124,61596.0
2018-07-11 11:50:00,86.34,86.34,86.29,86.29,58967.0,76.6124,76.6124,76.568,76.568,58967.0
2018-07-11 11:55:00,86.28,86.36,86.24,86.25,53233.0,76.5591,76.6301,76.5236,76.5325,53233.0
2018-07-11 12:00:00,86.25,86.28,86.23,86.25,46797.0,76.5325,76.5591,76.5148,76.5325,46797.0
2018-07-11 12:05:00,86.26,86.29,86.23,86.24,27298.0,76.5414,76.568,76.5148,76.5236,27298.0
2018-07-11 12:10:00,86.25,86.3,86.23,86.29,35608.0,76.5325,76.5769,76.5148,76.568,35608.0
2018-07-11 12:15:00,86.29,86.35,86.25,86.31,35336.0,76.568,76.6213,76.5325,76.5858,35336.0
2018-07-11 12:20:00,86.31,86.32,86.29,86.3,25547.0,76.5858,76.5946,76.568,76.5769,25547.0
2018-07-11 12:25:00,86.3,86.32,86.26,86.29,52455.0,76.5769,76.5946,76.5414,76.568,52455.0
2018-07-11 12:30:00,86.29,86.37,86.28,86.35,91529.0,76.568,76.639,76.5591,76.6213,91529.0
2018-07-11 12:35:00,86.35,86.35,86.31,86.33,26333.0,76.6213,76.6213,76.5858,76.6035,26333.0
2018-07-11 12:40:00,86.33,86.34,86.3,86.3,48876.0,76.6035,76.6124,76.5769,76.5769,48876.0
2018-07-11 12:45:00,86.29,86.34,86.27,86.32,30441.0,76.568,76.6124,76.5503,76.5946,30441.0
2018-07-11 12:50:00,86.32,86.32,86.28,86.3,32488.0,76.5946,76.5946,76.5591,76.5769,32488.0
2018-07-11 12:55:00,86.29,86.29,86.23,86.26,39286.0,76.568,76.568,76.5148,76.5414,39286.0
2018-07-11 13:00:00,86.27,86.32,86.27,86.28,52585.0,76.5503,76.5946,76.5503,76.5591,52585.0
2018-07-11 13:05:00,86.28,86.31,86.27,86.28,33162.0,76.5591,76.5858,76.5503,76.5591,33162.0
2018-07-11 13:10:00,86.28,86.32,86.25,86.32,73462.0,76.5591,76.5946,76.5325,76.5946,73462.0
2018-07-11 13:15:00,86.32,86.33,86.29,86.33,30549.0,76.5946,76.6035,76.568,76.6035,30549.0
2018-07-11 13:20:00,86.33,86.42,86.32,86.41,36722.0,76.6035,76.6834,76.5946,76.6745,36722.0
2018-07-11 13:25:00,86.41,86.44,86.4,86.43,35735.0,76.6745,76.7011,76.6656,76.6922,35735.0
2018-07-11 13:30:00,86.43,86.49,86.41,86.45,103447.0,76.6922,76.7455,76.6745,76.71,103447.0
2018-07-11 13:35:00,86.45,86.46,86.39,86.39,89983.0,76.71,76.7189,76.6567,76.6567,89983.0
2018-07-11 13:40:00,86.39,86.42,86.37,86.4,50176.0,76.6567,76.6834,76.639,76.6656,50176.0
2018-07-11 13:45:00,86.41,86.41,86.37,86.38,17691.0,76.6745,76.6745,76.639,76.6479,17691.0
2018-07-11 13:50:00,86.38,86.38,86.3,86.3,30447.0,76.6479,76.6479,76.5769,76.5769,30447.0
2018-07-11 13:55:00,86.3,86.33,86.29,86.31,98078.0,76.5769,76.6035,76.568,76.5858,98078.0
2018-07-11 14:00:00,86.3,86.41,86.3,86.38,41076.0,76.5769,76.6745,76.5769,76.6479,41076.0
2018-07-11 14:05:00,86.39,86.42,86.35,86.36,73892.0,76.6567,76.6834,76.6213,76.6301,73892.0
2018-07-11 14:10:00,86.35,86.35,86.26,86.29,67869.0,76.6213,76.6213,76.5414,76.568,67869.0
2018-07-11 14:15:00,86.29,86.35,86.27,86.33,63205.0,76.568,76.6213,76.5503,76.6035,63205.0
2018-07-11 14:20:00,86.33,86.42,86.33,86.4,48376.0,76.6035,76.6834,76.6035,76.6656,48376.0
2018-07-11 14:25:00,86.41,86.44,86.39,86.41,61277.0,76.6745,76.7011,76.6567,76.6745,61277.0
2018-07-11 14:30:00,86.41,86.46,86.41,86.44,59065.0,76.6745,76.7189,76.6745,76.7011,59065.0
2018-07-11 14:35:00,86.44,86.46,86.41,86.44,96089.0,76.7011,76.7189,76.6745,76.7011,96089.0
2018-07-11 14:40:00,86.44,86.48,86.41,86.46,81993.0,76.7011,76.7366,76.6745,76.7189,81993.0
2018-07-11 14:45:00,86.47,86.47,86.42,86.43,45090.0,76.7277,76.7277,76.6834,76.6922,45090.0
2018-07-11 14:50:00,86.43,86.47,86.43,86.46,60446.0,76.6922,76.7277,76.6922,76.7189,60446.0
2018-07-11 14:55:00,86.45,86.46,86.39,86.42,51833.0,76.71,76.7189,76.6567,76.6834,51833.0
2018-07-11 15:00:00,86.41,86.46,86.39,86.45,52454.0,76.6745,76.7189,76.6567,76.71,52454.0
2018-07-11 15:05:00,86.45,86.5,86.45,86.49,54246.0,76.71,76.7544,76.71,76.7455,54246.0
2018-07-11 15:10:00,86.49,86.5,86.42,86.42,173143.0,76.7455,76.7544,76.6834,76.6834,173143.0
2018-07-11 15:15:00,86.42,86.43,86.36,86.4,61742.0,76.6834,76.6922,76.6301,76.6656,61742.0
2018-07-11 15:20:00,86.39,86.41,86.35,86.4,114915.0,76.6567,76.6745,76.6213,76.6656,114915.0
2018-07-11 15:25:00,86.39,86.39,86.32,86.34,48574.0,76.6567,76.6567,76.5946,76.6124,48574.0
2018-07-11 15:30:00,86.35,86.45,86.34,86.45,92151.0,76.6213,76.71,76.6124,76.71,92151.0
2018-07-11 15:35:00,86.45,86.48,86.43,86.43,130903.0,76.71,76.7366,76.6922,76.6922,130903.0
2018-07-11 15:40:00,86.43,86.44,86.37,86.37,91637.0,76.6922,76.7011,76.639,76.639,91637.0
2018-07-11 15:45:00,86.36,86.46,86.36,86.45,103383.0,76.6301,76.7189,76.6301,76.71,103383.0
2018-07-11 15:50:00,86.44,86.45,86.32,86.36,213127.0,76.7011,76.71,76.5946,76.6301,213127.0
2018-07-11 15:55:00,86.36,86.38,86.22,86.26,368078.0,76.6301,76.6479,76.5059,76.5414,368078.0
2018-07-12 09:30:00,86.71,86.86,86.7,86.78,125341.0,76.9407,77.0738,76.9318,77.0028,125341.0
2018-07-12 09:35:00,86.77,86.8,86.69,86.73,124954.0,76.9939,77.0206,76.9229,76.9584,124954.0
2018-07-12 09:40:00,86.73,86.82,86.71,86.76,55117.0,76.9584,77.0383,76.9407,76.9851,55117.0
2018-07-12 09:45:00,86.76,86.82,86.69,86.72,106458.0,76.9851,77.0383,76.9229,76.9496,106458.0
2018-07-12 09:50:00,86.71,86.77,86.66,86.72,70217.0,76.9407,76.9939,76.8963,76.9496,70217.0
2018-07-12 09:55:00,86.72,86.77,86.7,86.72,72190.0,76.9496,76.9939,76.9318,76.9496,72190.0
2018-07-12 10:00:00,86.72,86.77,86.68,86.71,70385.0,76.9496,76.9939,76.9141,76.9407,70385.0
2018-07-12 10:05:00,86.7,86.76,86.68,86.76,74857.0,76.9318,76.9851,76.9141,76.9851,74857.0
2018-07-12 10:10:00,86.76,86.77,86.72,86.74,50981.0,76.9851,76.9939,76.9496,76.9673,50981.0
2018-07-12 10:15:00,86.74,86.77,86.7,86.72,28528.0,76.9673,76.9939,76.9318,76.9496,28528.0
2018-07-12 10:20:00,86.73,86.74,86.67,86.71,50901.0,76.9584,76.9673,76.9052,76.9407,50901.0
2018-07-12 10:25:00,86.69,86.84,86.66,86.84,66545.0,76.9229,77.056,76.8963,77.056,66545.0
2018-07-12 10:30:00,86.86,86.88,86.81,86.84,36293.0,77.0738,77.0915,77.0294,77.056,36293.0
2018-07-12 10:35:00,86.84,86.86,86.78,86.81,79212.0,77.056,77.0738,77.0028,77.0294,79212.0
2018-07-12 10:40:00,86.81,86.85,86.79,86.84,45547.0,77.0294,77.0649,77.0117,77.056,45547.0
2018-07-12 10:45:00,86.84,86.86,86.76,86.8,47808.0,77.056,77.0738,76.9851,77.0206,47808.0
2018-07-12 10:50:00,86.8,86.86,86.79,86.85,32572.0,77.0206,77.0738,77.0117,77.0649,32572.0
2018-07-12 10:55:00,86.85,86.91,86.76,86.9,102440.0,77.0649,77.1182,76.9851,77.1093,102440.0
2018-07-12 11:00:00,86.91,86.96,86.9,86.94,23396.0,77.1182,77.1625,77.1093,77.1448,23396.0
2018-07-12 11:05:00,86.95,86.96,86.9,86.91,21005.0,77.1537,77.1625,77.1093,77.1182,21005.0
2018-07-12 11:10:00,86.91,86.95,86.91,86.93,35835.0,77.1182,77.1537,77.1182,77.1359,35835.0
2018-07-12 11:15:00,86.93,86.97,86.92,86.93,16932.0,77.1359,77.1714,77.127,77.1359,16932.0
2018-07-12 11:20:00,86.92,86.94,86.9,86.92,104174.0,77.127,77.1448,77.1093,77.127,104174.0
2018-07-12 11:25:00,86.92,86.93,86.9,86.92,24720.0,77.127,77.1359,77.1093,77.127,24720.0
2018-07-12 11:30:00,86.92,86.94,86.91,86.94,29695.0,77.127,77.1448,77.1182,77.1448,29695.0
2018-07-12 11:35:00,86.93,86.93,86.85,86.91,33755.0,77.1359,77.1359,77.0649,77.1182,33755.0
2018-07-12 11:40:00,86.92,86.93,86.89,86.92,15290.0,77.127,77.1359,77.1004,77.127,15290.0
2018-07-12 11:45:00,86.93,87.01,86.91,87.0,38181.0,77.1359,77.2069,77.1182,77.198,38181.0
2018-07-12 11:50:00,86.99,87.03,86.97,86.99,27850.0,77.1891,77.2246,77.1714,77.1891,27850.0
2018-07-12 11:55:00,86.99,87.06,86.96,87.04,51129.0,77.1891,77.2513,77.1625,77.2335,51129.0
2018-07-12 12:00:00,87.04,87.09,87.02,87.08,28189.0,77.2335,77.2779,77.2158,77.269,28189.0
2018-07-12 12:05:00,87.08,87.08,87.01,87.02,22170.0,77.269,77.269,77.2069,77.2158,22170.0
2018-07-12 12:10:00,87.02,87.05,87.02,87.02,20546.0,77.2158,77.2424,77.2158,77.2158,20546.0
2018-07-12 12:15:00,87.01,87.02,86.99,87.01,30834.0,77.2069,77.2158,77.1891,77.2069,30834.0
2018-07-12 12:20:00,87.01,87.04,87.01,87.01,13249.0,77.2069,77.2335,77.2069,77.2069,13249.0
2018-07-12 12:25:00,87.01,87.03,87.01,87.01,17515.0,77.2069,77.2246,77.2069,77.2069,17515.0
2018-07-12 12:30:00,87.0,87.01,86.97,86.99,24954.0,77.198,77.2069,77.1714,77.1891,24954.0
2018-07-12 12:35:00,86.98,87.03,86.97,86.99,50708.0,77.1803,77.2246,77.1714,77.1891,50708.0
2018-07-12 12:40:00,87.0,87.0,86.86,86.94,226472.0,77.198,77.198,77.0738,77.1448,226472.0
2018-07-12 12:45:00,86.93,87.0,86.92,87.0,31016.0,77.1359,77.198,77.127,77.198,31016.0
2018-07-12 12:50:00,87.0,87.17,87.0,87.14,31173.0,77.198,77.3489,77.198,77.3222,31173.0
2018-07-12 12:55:00,87.14,87.26,87.13,87.21,52300.0,77.3222,77.4287,77.3134,77.3844,52300.0
2018-07-12 13:00:00,87.22,87.29,87.21,87.26,61622.0,77.3932,77.4553,77.3844,77.4287,61622.0
2018-07-12 13:05:00,87.27,87.29,87.16,87.2,59991.0,77.4376,77.4553,77.34,77.3755,59991.0
2018-07-12 13:10:00,87.2,87.21,87.18,87.21,14793.0,77.3755,77.3844,77.3577,77.3844,14793.0
2018-07-12 13:15:00,87.22,87.22,87.17,87.2,25384.0,77.3932,77.3932,77.3489,77.3755,25384.0
2018-07-12 13:20:00,87.2,87.2,87.14,87.17,69827.0,77.3755,77.3755,77.3222,77.3489,69827.0
2018-07-12 13:25:00,87.19,87.26,87.18,87.25,70342.0,77.3666,77.4287,77.3577,77.4199,70342.0
2018-07-12 13:30:00,87.25,87.3,87.2,87.21,64786.0,77.4199,77.4642,77.3755,77.3844,64786.0
2018-07-12 13:35:00,87.22,87.24,87.17,87.23,68958.0,77.3932,77.411,77.3489,77.4021,68958.0
2018-07-12 13:40:00,87.24,87.28,87.23,87.24,61496.0,77.411,77.4465,77.4021,77.411,61496.0
2018-07-12 13:45:00,87.24,87.28,87.21,87.22,53270.0,77.411,77.4465,77.3844,77.3932,53270.0
2018-07-12 13:50:00,87.23,87.24,87.17,87.18,28095.0,77.4021,77.411,77.3489,77.3577,28095.0
2018-07-12 13:55:00,87.18,87.21,87.12,87.13,65879.0,77.3577,77.3844,77.3045,77.3134,65879.0
2018-07-12 14:00:00,87.14,87.19,87.11,87.12,31259.0,77.3222,77.3666,77.2956,77.3045,31259.0
2018-07-12 14:05:00,87.12,87.14,87.09,87.11,32680.0,77.3045,77.3222,77.2779,77.2956,32680.0
2018-07-12 14:10:00,87.11,87.13,87.09,87.11,10374.0,77.2956,77.3134,77.2779,77.2956,10374.0
2018-07-12 14:15:00,87.12,87.16,87.12,87.16,28700.0,77.3045,77.34,77.3045,77.34,28700.0
2018-07-12 14:20:00,87.16,87.18,87.14,87.16,22021.0,77.34,77.3577,77.3222,77.34,22021.0
2018-07-12 14:25:00,87.16,87.17,87.14,87.17,14814.0,77.34,77.3489,77.3222,77.3489,14814.0
2018-07-12 14:30:00,87.17,87.18,87.12,87.16,15901.0,77.3489,77.3577,77.3045,77.34,15901.0
2018-07-12 14:35:00,87.17,87.17,87.11,87.15,35400.0,77.3489,77.3489,77.2956,77.3311,35400.0
2018-07-12 14:40:00,87.15,87.17,87.13,87.15,14536.0,77.3311,77.3489,77.3134,77.3311,14536.0
2018-07-12 14:45:00,87.14,87.16,87.08,87.08,33101.0,77.3222,77.34,77.269,77.269,33101.0
2018-07-12 14:50:00,87.09,87.13,87.09,87.1,22795.0,77.2779,77.3134,77.2779,77.2868,22795.0
2018-07-12 14:55:00,87.1,87.14,87.05,87.13,45390.0,77.2868,77.3222,77.2424,77.3134,45390.0
2018-07-12 15:00:00,87.13,87.2,87.12,87.2,31048.0,77.3134,77.3755,77.3045,77.3755,31048.0
2018-07-12 15:05:00,87.2,87.21,87.14,87.14,36954.0,77.3755,77.3844,77.3222,77.3222,36954.0
2018-07-12 15:10:00,87.14,87.18,87.09,87.17,31816.0,77.3222,77.3577,77.2779,77.3489,31816.0
2018-07-12 15:15:00,87.18,87.23,87.17,87.2,27015.0,77.3577,77.4021,77.3489,77.3755,27015.0
2018-07-12 15:20:00,87.2,87.2,87.07,87.09,59608.0,77.3755,77.3755,77.2601,77.2779,59608.0
2018-07-12 15:25:00,87.09,87.19,87.09,87.19,39779.0,77.2779,77.3666,77.2779,77.3666,39779.0
2018-07-12 15:30:00,87.19,87.2,87.17,87.18,45648.0,77.3666,77.3755,77.3489,77.3577,45648.0
2018-07-12 15:35:00,87.18,87.22,87.17,87.21,43880.0,77.3577,77.3932,77.3489,77.3844,43880.0
2018-07-12 15:40:00,87.21,87.24,87.17,87.18,88638.0,77.3844,77.411,77.3489,77.3577,88638.0
2018-07-12 15:45:00,87.18,87.23,87.16,87.23,107435.0,77.3577,77.4021,77.34,77.4021,107435.0
2018-07-12 15:50:00,87.23,87.23,87.19,87.21,166269.0,77.4021,77.4021,77.3666,77.3844,166269.0
2018-07-12 15:55:00,87.2,87.29,87.2,87.25,353916.0,77.3755,77.4553,77.3755,77.4199,353916.0
2018-07-13 09:30:00,87.05,87.2,87.0,87.15,90039.0,77.2424,77.3755,77.198,77.3311,90039.0
2018-07-13 09:35:00,87.14,87.34,87.14,87.3,113902.0,77.3222,77.4997,77.3222,77.4642,113902.0
2018-07-13 09:40:00,87.3,87.34,87.28,87.28,99013.0,77.4642,77.4997,77.4465,77.4465,99013.0
2018-07-13 09:45:00,87.27,87.45,87.27,87.33,73832.0,77.4376,77.5973,77.4376,77.4908,73832.0
2018-07-13 09:50:00,87.33,87.37,87.28,87.36,59245.0,77.4908,77.5263,77.4465,77.5175,59245.0
2018-07-13 09:55:00,87.36,87.37,87.28,87.34,57780.0,77.5175,77.5263,77.4465,77.4997,57780.0
2018-07-13 10:00:00,87.34,87.35,87.28,87.32,180583.0,77.4997,77.5086,77.4465,77.482,180583.0
2018-07-13 10:05:00,87.33,87.44,87.33,87.41,72756.0,77.4908,77.5884,77.4908,77.5618,72756.0
2018-07-13 10:10:00,87.42,87.43,87.37,87.39,135850.0,77.5707,77.5796,77.5263,77.5441,135850.0
2018-07-13 10:15:00,87.38,87.39,87.25,87.27,86873.0,77.5352,77.5441,77.4199,77.4376,86873.0
2018-07-13 10:20:00,87.28,87.3,87.22,87.28,43866.0,77.4465,77.4642,77.3932,77.4465,43866.0
2018-07-13 10:25:00,87.28,87.32,87.25,87.32,42363.0,77.4465,77.482,77.4199,77.482,42363.0
2018-07-13 10:30:00,87.33,87.39,87.33,87.38,34126.0,77.4908,77.5441,77.4908,77.5352,34126.0
2018-07-13 10:35:00,87.37,87.39,87.34,87.34,38693.0,77.5263,77.5441,77.4997,77.4997,38693.0
2018-07-13 10:40:00,87.35,87.4,87.34,87.36,21975.0,77.5086,77.553,77.4997,77.5175,21975.0
2018-07-13 10:45:00,87.36,87.47,87.35,87.39,47567.0,77.5175,77.6151,77.5086,77.5441,47567.0
2018-07-13 10:50:00,87.39,87.42,87.38,87.38,48784.0,77.5441,77.5707,77.5352,77.5352,48784.0
2018-07-13 10:55:00,87.38,87.4,87.34,87.35,99104.0,77.5352,77.553,77.4997,77.5086,99104.0
2018-07-13 11:00:00,87.37,87.38,87.3,87.33,31027.0,77.5263,77.5352,77.4642,77.4908,31027.0
2018-07-13 11:05:00,87.34,87.43,87.33,87.42,66178.0,77.4997,77.5796,77.4908,77.5707,66178.0
2018-07-13 11:10:00,87.41,87.46,87.41,87.44,32229.0,77.5618,77.6062,77.5618,77.5884,32229.0
2018-07-13 11:15:00,87.44,87.46,87.38,87.38,17052.0,77.5884,77.6062,77.5352,77.5352,17052.0
2018-07-13 11:20:00,87.39,87.46,87.36,87.45,34756.0,77.5441,77.6062,77.5175,77.5973,34756.0
2018-07-13 11:25:00,87.44,87.46,87.43,87.44,29466.0,77.5884,77.6062,77.5796,77.5884,29466.0
2018-07-13 11:30:00,87.44,87.48,87.43,87.44,75904.0,77.5884,77.6239,77.5796,77.5884,75904.0
2018-07-13 11:35:00,87.43,87.46,87.43,87.43,14829.0,77.5796,77.6062,77.5796,77.5796,14829.0
2018-07-13 11:40:00,87.42,87.43,87.29,87.42,194064.0,77.5707,77.5796,77.4553,77.5707,194064.0
2018-07-13 11:45:00,87.42,87.43,87.28,87.33,126102.0,77.5707,77.5796,77.4465,77.4908,126102.0
2018-07-13 11:50:00,87.34,87.35,87.3,87.34,115100.0,77.4997,77.5086,77.4642,77.4997,115100.0
2018-07-13 11:55:00,87.34,87.35,87.29,87.29,23609.0,77.4997,77.5086,77.4553,77.4553,23609.0
2018-07-13 12:00:00,87.3,87.34,87.29,87.31,50634.0,77.4642,77.4997,77.4553,77.4731,50634.0
2018-07-13 12:05:00,87.3,87.34,87.3,87.31,21956.0,77.4642,77.4997,77.4642,77.4731,21956.0
2018-07-13 12:10:00,87.31,87.33,87.29,87.32,115274.0,77.4731,77.4908,77.4553,77.482,115274.0
2018-07-13 12:15:00,87.32,87.34,87.3,87.34,15062.0,77.482,77.4997,77.4642,77.4997,15062.0
2018-07-13 12:20:00,87.35,87.35,87.29,87.3,18449.0,77.5086,77.5086,77.4553,77.4642,18449.0
2018-07-13 12:25:00,87.31,87.35,87.31,87.35,11192.0,77.4731,77.5086,77.4731,77.5086,11192.0
2018-07-13 12:30:00,87.35,87.35,87.32,87.33,9503.0,77.5086,77.5086,77.482,77.4908,9503.0
2018-07-13 12:35:00,87.34,87.37,87.34,87.35,45929.0,77.4997,77.5263,77.4997,77.5086,45929.0
2018-07-13 12:40:00,87.35,87.39,87.35,87.39,8532.0,77.5086,77.5441,77.5086,77.5441,8532.0
2018-07-13 12:45:00,87.39,87.4,87.38,87.4,18026.0,77.5441,77.553,77.5352,77.553,18026.0
2018-07-13 12:50:00,87.41,87.42,87.39,87.42,13267.0,77.5618,77.5707,77.5441,77.5707,13267.0
2018-07-13 12:55:00,87.41,87.45,87.41,87.43,20556.0,77.5618,77.5973,77.5618,77.5796,20556.0
2018-07-13 13:00:00,87.44,87.44,87.4,87.42,46519.0,77.5884,77.5884,77.553,77.5707,46519.0
2018-07-13 13:05:00,87.41,87.42,87.4,87.41,15090.0,77.5618,77.5707,77.553,77.5618,15090.0
2018-07-13 13:10:00,87.42,87.44,87.4,87.41,13058.0,77.5707,77.5884,77.553,77.5618,13058.0
2018-07-13 13:15:00,87.41,87.42,87.39,87.42,38884.0,77.5618,77.5707,77.5441,77.5707,38884.0
2018-07-13 13:20:00,87.41,87.44,87.39,87.44,16315.0,77.5618,77.5884,77.5441,77.5884,16315.0
2018-07-13 13:25:00,87.44,87.49,87.44,87.48,16867.0,77.5884,77.6328,77.5884,77.6239,16867.0
2018-07-13 13:30:00,87.49,87.5,87.42,87.44,40514.0,77.6328,77.6417,77.5707,77.5884,40514.0
2018-07-13 13:35:00,87.43,87.46,87.43,87.45,15904.0,77.5796,77.6062,77.5796,77.5973,15904.0
2018-07-13 13:40:00,87.44,87.46,87.43,87.45,11353.0,77.5884,77.6062,77.5796,77.5973,11353.0
2018-07-13 13:45:00,87.45,87.47,87.45,87.45,12850.0,77.5973,77.6151,77.5973,77.5973,12850.0
2018-07-13 13:50:00,87.46,87.49,87.45,87.49,21855.0,77.6062,77.6328,77.5973,77.6328,21855.0
2018-07-13 13:55:00,87.49,87.5,87.45,87.47,27939.0,77.6328,77.6417,77.5973,77.6151,27939.0
2018-07-13 14:00:00,87.47,87.47,87.44,87.45,17471.0,77.6151,77.6151,77.5884,77.5973,17471.0
2018-07-13 14:05:00,87.46,87.48,87.45,87.47,24045.0,77.6062,77.6239,77.5973,77.6151,24045.0
2018-07-13 14:10:00,87.47,87.51,87.46,87.51,9352.0,77.6151,77.6506,77.6062,77.6506,9352.0
2018-07-13 14:15:00,87.51,87.52,87.48,87.48,18693.0,77.6506,77.6594,77.6239,77.6239,18693.0
2018-07-13 14:20:00,87.49,87.53,87.48,87.5,53012.0,77.6328,77.6683,77.6239,77.6417,53012.0
2018-07-13 14:25:00,87.5,87.54,87.5,87.53,25574.0,77.6417,77.6772,77.6417,77.6683,25574.0
2018-07-13 14:30:00,87.52,87.52,87.5,87.52,10618.0,77.6594,77.6594,77.6417,77.6594,10618.0
2018-07-13 14:35:00,87.52,87.52,87.49,87.52,25582.0,77.6594,77.6594,77.6328,77.6594,25582.0
2018-07-13 14:40:00,87.52,87.54,87.51,87.51,12972.0,77.6594,77.6772,77.6506,77.6506,12972.0
2018-07-13 14:45:00,87.51,87.55,87.49,87.55,42768.0,77.6506,77.6861,77.6328,77.6861,42768.0
2018-07-13 14:50:00,87.55,87.57,87.54,87.57,14584.0,77.6861,77.7038,77.6772,77.7038,14584.0
2018-07-13 14:55:00,87.57,87.59,87.53,87.54,30171.0,77.7038,77.7215,77.6683,77.6772,30171.0
2018-07-13 15:00:00,87.54,87.57,87.53,87.55,48526.0,77.6772,77.7038,77.6683,77.6861,48526.0
2018-07-13 15:05:00,87.54,87.56,87.53,87.55,17926.0,77.6772,77.6949,77.6683,77.6861,17926.0
2018-07-13 15:10:00,87.54,87.56,87.53,87.53,64573.0,77.6772,77.6949,77.6683,77.6683,64573.0
2018-07-13 15:15:00,87.53,87.55,87.53,87.53,58475.0,77.6683,77.6861,77.6683,77.6683,58475.0
2018-07-13 15:20:00,87.53,87.54,87.51,87.51,32160.0,77.6683,77.6772,77.6506,77.6506,32160.0
2018-07-13 15:25:00,87.51,87.52,87.48,87.51,46343.0,77.6506,77.6594,77.6239,77.6506,46343.0
2018-07-13 15:30:00,87.5,87.54,87.5,87.52,32432.0,77.6417,77.6772,77.6417,77.6594,32432.0
2018-07-13 15:35:00,87.52,87.56,87.52,87.53,49794.0,77.6594,77.6949,77.6594,77.6683,49794.0
2018-07-13 15:40:00,87.53,87.54,87.47,87.49,140377.0,77.6683,77.6772,77.6151,77.6328,140377.0
2018-07-13 15:45:00,87.48,87.5,87.46,87.47,239117.0,77.6239,77.6417,77.6062,77.6151,239117.0
2018-07-13 15:50:00,87.47,87.49,87.42,87.46,378079.0,77.6151,77.6328,77.5707,77.6062,378079.0
2018-07-13 15:55:00,87.46,87.49,87.43,87.45,677606.0,77.6062,77.6328,77.5796,77.5973,677606.0
2018-07-16 09:30:00,87.47,87.47,87.15,87.15,104809.0,77.6151,77.6151,77.3311,77.3311,104809.0
2018-07-16 09:35:00,87.15,87.17,87.06,87.13,83367.0,77.3311,77.3489,77.2513,77.3134,83367.0
2018-07-16 09:40:00,87.14,87.2,87.09,87.16,112730.0,77.3222,77.3755,77.2779,77.34,112730.0
2018-07-16 09:45:00,87.16,87.17,87.04,87.05,70572.0,77.34,77.3489,77.2335,77.2424,70572.0
2018-07-16 09:50:00,87.05,87.06,86.92,86.92,353936.0,77.2424,77.2513,77.127,77.127,353936.0
2018-07-16 09:55:00,86.92,86.95,86.85,86.86,131629.0,77.127,77.1537,77.0649,77.0738,131629.0
2018-07-16 10:00:00,86.87,86.93,86.84,86.87,55002.0,77.0827,77.1359,77.056,77.0827,55002.0
2018-07-16 10:05:00,86.88,86.9,86.75,86.76,99185.0,77.0915,77.1093,76.9762,76.9851,99185.0
2018-07-16 10:10:00,86.76,86.81,86.74,86.8,47412.0,76.9851,77.0294,76.9673,77.0206,47412.0
2018-07-16 10:15:00,86.81,86.86,86.79,86.86,87087.0,77.0294,77.0738,77.0117,77.0738,87087.0
2018-07-16 10:20:00,86.86,86.88,86.79,86.8,33230.0,77.0738,77.0915,77.0117,77.0206,33230.0
2018-07-16 10:25:00,86.81,86.86,86.81,86.85,33877.0,77.0294,77.0738,77.0294,77.0649,33877.0
2018-07-16 10:30:00,86.85,86.91,86.82,86.9,47652.0,77.0649,77.1182,77.0383,77.1093,47652.0
2018-07-16 10:35:00,86.9,86.96,86.9,86.94,32318.0,77.1093,77.1625,77.1093,77.1448,32318.0
2018-07-16 10:40:00,86.93,86.97,86.91,86.95,42809.0,77.1359,77.1714,77.1182,77.1537,42809.0
2018-07-16 10:45:00,86.94,86.95,86.91,86.93,23204.0,77.1448,77.1537,77.1182,77.1359,23204.0
2018-07-16 10:50:00,86.93,86.98,86.91,86.94,28046.0,77.1359,77.1803,77.1182,77.1448,28046.0
2018-07-16 10:55:00,86.94,86.97,86.89,86.89,68841.0,77.1448,77.1714,77.1004,77.1004,68841.0
2018-07-16 11:00:00,86.9,86.95,86.89,86.91,28921.0,77.1093,77.1537,77.1004,77.1182,28921.0
2018-07-16 11:05:00,86.92,86.94,86.9,86.91,129181.0,77.127,77.1448,77.1093,77.1182,129181.0
2018-07-16 11:10:00,86.91,86.95,86.89,86.91,52481.0,77.1182,77.1537,77.1004,77.1182,52481.0
2018-07-16 11:15:00,86.92,86.95,86.9,86.93,137976.0,77.127,77.1537,77.1093,77.1359,137976.0
2018-07-16 11:20:00,86.93,86.94,86.91,86.94,44159.0,77.1359,77.1448,77.1182,77.1448,44159.0
2018-07-16 11:25:00,86.94,86.95,86.92,86.93,82035.0,77.1448,77.1537,77.127,77.1359,82035.0
2018-07-16 11:30:00,86.92,86.93,86.87,86.88,103103.0,77.127,77.1359,77.0827,77.0915,103103.0
2018-07-16 11:35:00,86.88,86.89,86.86,86.89,116366.0,77.0915,77.1004,77.0738,77.1004,116366.0
2018-07-16 11:40:00,86.89,86.91,86.86,86.89,50663.0,77.1004,77.1182,77.0738,77.1004,50663.0
2018-07-16 11:45:00,86.89,86.9,86.82,86.83,67006.0,77.1004,77.1093,77.0383,77.0472,67006.0
2018-07-16 11:50:00,86.83,86.88,86.81,86.88,39757.0,77.0472,77.0915,77.0294,77.0915,39757.0
2018-07-16 11:55:00,86.88,86.88,86.84,86.87,33357.0,77.0915,77.0915,77.056,77.0827,33357.0
2018-07-16 12:00:00,86.88,86.88,86.83,86.86,25200.0,77.0915,77.0915,77.0472,77.0738,25200.0
2018-07-16 12:05:00,86.86,86.91,86.85,86.88,20832.0,77.0738,77.1182,77.0649,77.0915,20832.0
2018-07-16 12:10:00,86.88,86.9,86.86,86.89,28242.0,77.0915,77.1093,77.0738,77.1004,28242.0
2018-07-16 12:15:00,86.89,86.92,86.87,86.9,21017.0,77.1004,77.127,77.0827,77.1093,21017.0
2018-07-16 12:20:00,86.91,87.0,86.9,87.0,63340.0,77.1182,77.198,77.1093,77.198,63340.0
2018-07-16 12:25:00,86.99,87.03,86.99,87.03,43013.0,77.1891,77.2246,77.1891,77.2246,43013.0
2018-07-16 12:30:00,87.03,87.03,86.99,87.0,39985.0,77.2246,77.2246,77.1891,77.198,39985.0
2018-07-16 12:35:00,87.0,87.0,86.97,86.98,19756.0,77.198,77.198,77.1714,77.1803,19756.0
2018-07-16 12:40:00,86.98,86.98,86.95,86.96,29114.0,77.1803,77.1803,77.1537,77.1625,29114.0
2018-07-16 12:45:00,86.97,86.99,86.96,86.99,18223.0,77.1714,77.1891,77.1625,77.1891,18223.0
2018-07-16 12:50:00,86.99,86.99,86.95,86.96,17560.0,77.1891,77.1891,77.1537,77.1625,17560.0
2018-07-16 12:55:00,86.95,86.98,86.94,86.95,15589.0,77.1537,77.1803,77.1448,77.1537,15589.0
2018-07-16 13:00:00,86.95,86.96,86.88,86.89,22911.0,77.1537,77.1625,77.0915,77.1004,22911.0
2018-07-16 13:05:00,86.89,86.9,86.88,86.89,15771.0,77.1004,77.1093,77.0915,77.1004,15771.0
2018-07-16 13:10:00,86.89,86.9,86.87,86.87,37109.0,77.1004,77.1093,77.0827,77.0827,37109.0
2018-07-16 13:15:00,86.87,86.88,86.85,86.88,27427.0,77.0827,77.0915,77.0649,77.0915,27427.0
2018-07-16 13:20:00,86.88,86.9,86.82,86.82,31000.0,77.0915,77.1093,77.0383,77.0383,31000.0
2018-07-16 13:25:00,86.81,86.82,86.79,86.79,91497.0,77.0294,77.0383,77.0117,77.0117,91497.0
2018-07-16 13:30:00,86.79,86.83,86.78,86.81,36705.0,77.0117,77.0472,77.0028,77.0294,36705.0
2018-07-16 13:35:00,86.81,86.86,86.8,86.86,21909.0,77.0294,77.0738,77.0206,77.0738,21909.0
2018-07-16 13:40:00,86.85,86.89,86.84,86.85,28177.0,77.0649,77.1004,77.056,77.0649,28177.0
2018-07-16 13:45:00,86.85,86.86,86.83,86.84,24756.0,77.0649,77.0738,77.0472,77.056,24756.0
2018-07-16 13:50:00,86.84,86.87,86.84,86.85,26322.0,77.056,77.0827,77.056,77.0649,26322.0
2018-07-16 13:55:00,86.86,86.88,86.85,86.87,21109.0,77.0738,77.0915,77.0649,77.0827,21109.0
2018-07-16 14:00:00,86.88,86.9,86.84,86.84,27014.0,77.0915,77.1093,77.056,77.056,27014.0
2018-07-16 14:05:00,86.85,86.9,86.84,86.89,24311.0,77.0649,77.1093,77.056,77.1004,24311.0
2018-07-16 14:10:00,86.89,86.9,86.87,86.89,27035.0,77.1004,77.1093,77.0827,77.1004,27035.0
2018-07-16 14:15:00,86.89,86.92,86.89,86.91,54444.0,77.1004,77.127,77.1004,77.1182,54444.0
2018-07-16 14:20:00,86.91,86.93,86.88,86.9,36102.0,77.1182,77.1359,77.0915,77.1093,36102.0
2018-07-16 14:25:00,86.89,86.93,86.89,86.91,44234.0,77.1004,77.1359,77.1004,77.1182,44234.0
2018-07-16 14:30:00,86.9,86.9,86.86,86.87,35707.0,77.1093,77.1093,77.0738,77.0827,35707.0
2018-07-16 14:35:00,86.88,86.89,86.84,86.84,26623.0,77.0915,77.1004,77.056,77.056,26623.0
2018-07-16 14:40:00,86.84,86.85,86.8,86.81,68271.0,77.056,77.0649,77.0206,77.0294,68271.0
2018-07-16 14:45:00,86.81,86.82,86.76,86.8,38365.0,77.0294,77.0383,76.9851,77.0206,38365.0
2018-07-16 14:50:00,86.8,86.82,86.78,86.8,31709.0,77.0206,77.0383,77.0028,77.0206,31709.0
2018-07-16 14:55:00,86.8,86.83,86.79,86.82,40363.0,77.0206,77.0472,77.0117,77.0383,40363.0
2018-07-16 15:00:00,86.82,86.83,86.79,86.83,60388.0,77.0383,77.0472,77.0117,77.0472,60388.0
2018-07-16 15:05:00,86.83,86.87,86.82,86.87,35442.0,77.0472,77.0827,77.0383,77.0827,35442.0
2018-07-16 15:10:00,86.87,86.88,86.85,86.87,65579.0,77.0827,77.0915,77.0649,77.0827,65579.0
2018-07-16 15:15:00,86.87,86.89,86.83,86.85,34098.0,77.0827,77.1004,77.0472,77.0649,34098.0
2018-07-16 15:20:00,86.85,86.87,86.83,86.84,52781.0,77.0649,77.0827,77.0472,77.056,52781.0
2018-07-16 15:25:00,86.84,86.85,86.82,86.82,35237.0,77.056,77.0649,77.0383,77.0383,35237.0
2018-07-16 15:30:00,86.83,86.85,86.81,86.83,64195.0,77.0472,77.0649,77.0294,77.0472,64195.0
2018-07-16 15:35:00,86.83,86.88,86.82,86.87,70408.0,77.0472,77.0915,77.0383,77.0827,70408.0
2018-07-16 15:40:00,86.88,86.9,86.84,86.84,79642.0,77.0915,77.1093,77.056,77.056,79642.0
2018-07-16 15:45:00,86.84,86.84,86.81,86.83,109073.0,77.056,77.056,77.0294,77.0472,109073.0
2018-07-16 15:50:00,86.82,86.87,86.8,86.82,208174.0,77.0383,77.0827,77.0206,77.0383,208174.0
2018-07-16 15:55:00,86.83,86.88,86.8,86.85,396512.0,77.0472,77.0915,77.0206,77.0649,396512.0
2018-07-17 09:30:00,86.84,87.03,86.8,86.99,146999.0,77.056,77.2246,77.0206,77.1891,146999.0
2018-07-17 09:35:00,87.0,87.01,86.88,86.93,119619.0,77.198,77.2069,77.0915,77.1359,119619.0
2018-07-17 09:40:00,86.94,86.97,86.84,86.88,185911.0,77.1448,77.1714,77.056,77.0915,185911.0
2018-07-17 09:45:00,86.89,87.03,86.89,86.91,84164.0,77.1004,77.2246,77.1004,77.1182,84164.0
2018-07-17 09:50:00,86.91,86.97,86.87,86.88,211739.0,77.1182,77.1714,77.0827,77.0915,211739.0
2018-07-17 09:55:00,86.88,86.96,86.86,86.86,247141.0,77.0915,77.1625,77.0738,77.0738,247141.0
2018-07-17 10:00:00,86.87,87.02,86.86,86.9,122875.0,77.0827,77.2158,77.0738,77.1093,122875.0
2018-07-17 10:05:00,86.89,86.92,86.85,86.9,52486.0,77.1004,77.127,77.0649,77.1093,52486.0
2018-07-17 10:10:00,86.9,86.9,86.85,86.89,27445.0,77.1093,77.1093,77.0649,77.1004,27445.0
2018-07-17 10:15:00,86.89,86.99,86.89,86.99,71114.0,77.1004,77.1891,77.1004,77.1891,71114.0
2018-07-17 10:20:00,86.98,87.0,86.95,86.96,75850.0,77.1803,77.198,77.1537,77.1625,75850.0
2018-07-17 10:25:00,86.97,87.1,86.97,87.04,50604.0,77.1714,77.2868,77.1714,77.2335,50604.0
2018-07-17 10:30:00,87.04,87.15,87.03,87.07,53055.0,77.2335,77.3311,77.2246,77.2601,53055.0
2018-07-17 10:35:00,87.07,87.11,87.05,87.1,187136.0,77.2601,77.2956,77.2424,77.2868,187136.0
2018-07-17 10:40:00,87.1,87.11,87.01,87.05,29811.0,77.2868,77.2956,77.2069,77.2424,29811.0
2018-07-17 10:45:00,87.05,87.09,87.02,87.03,34078.0,77.2424,77.2779,77.2158,77.2246,34078.0
2018-07-17 10:50:00,87.02,87.14,87.02,87.14,54685.0,77.2158,77.3222,77.2158,77.3222,54685.0
2018-07-17 10:55:00,87.13,87.22,87.11,87.18,61881.0,77.3134,77.3932,77.2956,77.3577,61881.0
2018-07-17 11:00:00,87.18,87.19,87.11,87.12,66843.0,77.3577,77.3666,77.2956,77.3045,66843.0
2018-07-17 11:05:00,87.11,87.15,87.1,87.13,42877.0,77.2956,77.3311,77.2868,77.3134,42877.0
2018-07-17 11:10:00,87.14,87.16,87.09,87.12,17722.0,77.3222,77.34,77.2779,77.3045,17722.0
2018-07-17 11:15:00,87.11,87.14,87.1,87.12,38387.0,77.2956,77.3222,77.2868,77.3045,38387.0
2018-07-17 11:20:00,87.12,87.12,87.06,87.07,57881.0,77.3045,77.3045,77.2513,77.2601,57881.0
2018-07-17 11:25:00,87.07,87.07,87.03,87.04,33606.0,77.2601,77.2601,77.2246,77.2335,33606.0
2018-07-17 11:30:00,87.04,87.05,86.98,87.01,41436.0,77.2335,77.2424,77.1803,77.2069,41436.0
2018-07-17 11:35:00,87.01,87.01,86.97,86.99,23064.0,77.2069,77.2069,77.1714,77.1891,23064.0
2018-07-17 11:40:00,87.0,87.07,87.0,87.07,46320.0,77.198,77.2601,77.198,77.2601,46320.0
2018-07-17 11:45:00,87.07,87.14,87.06,87.14,32389.0,77.2601,77.3222,77.2513,77.3222,32389.0
2018-07-17 11:50:00,87.15,87.18,87.12,87.16,55090.0,77.3311,77.3577,77.3045,77.34,55090.0
2018-07-17 11:55:00,87.16,87.18,87.12,87.17,29280.0,77.34,77.3577,77.3045,77.3489,29280.0
2018-07-17 12:00:00,87.18,87.18,87.13,87.17,18965.0,77.3577,77.3577,77.3134,77.3489,18965.0
2018-07-17 12:05:00,87.17,87.2,87.16,87.19,16057.0,77.3489,77.3755,77.34,77.3666,16057.0
2018-07-17 12:10:00,87.19,87.21,87.16,87.17,14439.0,77.3666,77.3844,77.34,77.3489,14439.0
2018-07-17 12:15:00,87.16,87.3,87.16,87.27,59718.0,77.34,77.4642,77.34,77.4376,59718.0
2018-07-17 12:20:00,87.28,87.31,87.27,87.3,29758.0,77.4465,77.4731,77.4376,77.4642,29758.0
2018-07-17 12:25:00,87.3,87.37,87.29,87.37,37294.0,77.4642,77.5263,77.4553,77.5263,37294.0
2018-07-17 12:30:00,87.37,87.37,87.29,87.33,19446.0,77.5263,77.5263,77.4553,77.4908,19446.0
2018-07-17 12:35:00,87.33,87.33,87.27,87.27,23311.0,77.4908,77.4908,77.4376,77.4376,23311.0
2018-07-17 12:40:00,87.27,87.31,87.27,87.3,21774.0,77.4376,77.4731,77.4376,77.4642,21774.0
2018-07-17 12:45:00,87.29,87.32,87.28,87.32,20849.0,77.4553,77.482,77.4465,77.482,20849.0
2018-07-17 12:50:00,87.32,87.37,87.32,87.36,15582.0,77.482,77.5263,77.482,77.5175,15582.0
2018-07-17 12:55:00,87.36,87.38,87.35,87.36,14715.0,77.5175,77.5352,77.5086,77.5175,14715.0
2018-07-17 13:00:00,87.36,87.42,87.35,87.4,70777.0,77.5175,77.5707,77.5086,77.553,70777.0
2018-07-17 13:05:00,87.4,87.43,87.38,87.4,32544.0,77.553,77.5796,77.5352,77.553,32544.0
2018-07-17 13:10:00,87.4,87.44,87.39,87.44,40095.0,77.553,77.5884,77.5441,77.5884,40095.0
2018-07-17 13:15:00,87.45,87.45,87.39,87.4,81680.0,77.5973,77.5973,77.5441,77.553,81680.0
2018-07-17 13:20:00,87.4,87.4,87.32,87.32,54571.0,77.553,77.553,77.482,77.482,54571.0
2018-07-17 13:25:00,87.32,87.36,87.31,87.34,17996.0,77.482,77.5175,77.4731,77.4997,17996.0
2018-07-17 13:30:00,87.34,87.38,87.33,87.33,11435.0,77.4997,77.5352,77.4908,77.4908,11435.0
2018-07-17 13:35:00,87.33,87.37,87.32,87.32,12796.0,77.4908,77.5263,77.482,77.482,12796.0
2018-07-17 13:40:00,87.33,87.36,87.32,87.36,17545.0,77.4908,77.5175,77.482,77.5175,17545.0
2018-07-17 13:45:00,87.36,87.42,87.36,87.42,44713.0,77.5175,77.5707,77.5175,77.5707,44713.0
2018-07-17 13:50:00,87.42,87.42,87.37,87.41,52805.0,77.5707,77.5707,77.5263,77.5618,52805.0
2018-07-17 13:55:00,87.41,87.41,87.34,87.35,41634.0,77.5618,77.5618,77.4997,77.5086,41634.0
2018-07-17 14:00:00,87.35,87.36,87.29,87.31,51191.0,77.5086,77.5175,77.4553,77.4731,51191.0
2018-07-17 14:05:00,87.3,87.38,87.3,87.36,62613.0,77.4642,77.5352,77.4642,77.5175,62613.0
2018-07-17 14:10:00,87.36,87.38,87.35,87.38,25112.0,77.5175,77.5352,77.5086,77.5352,25112.0
2018-07-17 14:15:00,87.38,87.4,87.36,87.39,26756.0,77.5352,77.553,77.5175,77.5441,26756.0
2018-07-17 14:20:00,87.38,87.43,87.38,87.42,24606.0,77.5352,77.5796,77.5352,77.5707,24606.0
2018-07-17 14:25:00,87.43,87.44,87.41,87.42,85704.0,77.5796,77.5884,77.5618,77.5707,85704.0
2018-07-17 14:30:00,87.41,87.43,87.38,87.39,92446.0,77.5618,77.5796,77.5352,77.5441,92446.0
2018-07-17 14:35:00,87.39,87.39,87.34,87.34,65381.0,77.5441,77.5441,77.4997,77.4997,65381.0
2018-07-17 14:40:00,87.35,87.38,87.35,87.37,34328.0,77.5086,77.5352,77.5086,77.5263,34328.0
2018-07-17 14:45:00,87.37,87.39,87.34,87.35,57169.0,77.5263,77.5441,77.4997,77.5086,57169.0
2018-07-17 14:50:00,87.35,87.36,87.29,87.33,48465.0,77.5086,77.5175,77.4553,77.4908,48465.0
2018-07-17 14:55:00,87.32,87.32,87.26,87.28,46200.0,77.482,77.482,77.4287,77.4465,46200.0
2018-07-17 15:00:00,87.27,87.3,87.26,87.29,36903.0,77.4376,77.4642,77.4287,77.4553,36903.0
2018-07-17 15:05:00,87.29,87.3,87.27,87.29,68872.0,77.4553,77.4642,77.4376,77.4553,68872.0
2018-07-17 15:10:00,87.29,87.32,87.29,87.32,28210.0,77.4553,77.482,77.4553,77.482,28210.0
2018-07-17 15:15:00,87.33,87.34,87.31,87.34,34853.0,77.4908,77.4997,77.4731,77.4997,34853.0
2018-07-17 15:20:00,87.33,87.42,87.33,87.42,63699.0,77.4908,77.5707,77.4908,77.5707,63699.0
2018-07-17 15:25:00,87.42,87.44,87.4,87.4,73032.0,77.5707,77.5884,77.553,77.553,73032.0
2018-07-17 15:30:00,87.41,87.44,87.38,87.44,35111.0,77.5618,77.5884,77.5352,77.5884,35111.0
2018-07-17 15:35:00,87.44,87.46,87.43,87.44,82385.0,77.5884,77.6062,77.5796,77.5884,82385.0
2018-07-17 15:40:00,87.44,87.48,87.44,87.47,49536.0,77.5884,77.6239,77.5884,77.6151,49536.0
2018-07-17 15:45:00,87.46,87.46,87.4,87.42,67877.0,77.6062,77.6062,77.553,77.5707,67877.0
2018-07-17 15:50:00,87.42,87.42,87.31,87.31,125042.0,77.5707,77.5707,77.4731,77.4731,125042.0
2018-07-17 15:55:00,87.31,87.36,87.3,87.34,310093.0,77.4731,77.5175,77.4642,77.4997,310093.0
2018-07-18 09:30:00,87.37,87.44,87.24,87.35,242330.0,77.5263,77.5884,77.411,77.5086,242330.0
2018-07-18 09:35:00,87.34,87.36,87.19,87.24,110004.0,77.4997,77.5175,77.3666,77.411,110004.0
2018-07-18 09:40:00,87.24,87.3,87.11,87.3,120035.0,77.411,77.4642,77.2956,77.4642,120035.0
2018-07-18 09:45:00,87.3,87.3,87.19,87.21,36194.0,77.4642,77.4642,77.3666,77.3844,36194.0
2018-07-18 09:50:00,87.21,87.3,87.18,87.22,86692.0,77.3844,77.4642,77.3577,77.3932,86692.0
2018-07-18 09:55:00,87.22,87.3,87.22,87.3,36301.0,77.3932,77.4642,77.3932,77.4642,36301.0
2018-07-18 10:00:00,87.29,87.36,87.25,87.35,29650.0,77.4553,77.5175,77.4199,77.5086,29650.0
2018-07-18 10:05:00,87.35,87.37,87.24,87.32,214263.0,77.5086,77.5263,77.411,77.482,214263.0
2018-07-18 10:10:00,87.32,87.34,87.29,87.31,34196.0,77.482,77.4997,77.4553,77.4731,34196.0
2018-07-18 10:15:00,87.31,87.35,87.28,87.35,92770.0,77.4731,77.5086,77.4465,77.5086,92770.0
2018-07-18 10:20:00,87.34,87.35,87.31,87.35,27295.0,77.4997,77.5086,77.4731,77.5086,27295.0
2018-07-18 10:25:00,87.35,87.42,87.35,87.38,24088.0,77.5086,77.5707,77.5086,77.5352,24088.0
2018-07-18 10:30:00,87.38,87.4,87.32,87.32,42926.0,77.5352,77.553,77.482,77.482,42926.0
2018-07-18 10:35:00,87.33,87.36,87.3,87.34,27111.0,77.4908,77.5175,77.4642,77.4997,27111.0
2018-07-18 10:40:00,87.34,87.36,87.31,87.32,30921.0,77.4997,77.5175,77.4731,77.482,30921.0
2018-07-18 10:45:00,87.31,87.33,87.27,87.27,29311.0,77.4731,77.4908,77.4376,77.4376,29311.0
2018-07-18 10:50:00,87.27,87.28,87.16,87.19,34471.0,77.4376,77.4465,77.34,77.3666,34471.0
2018-07-18 10:55:00,87.18,87.24,87.18,87.24,98892.0,77.3577,77.411,77.3577,77.411,98892.0
2018-07-18 11:00:00,87.24,87.26,87.2,87.22,52160.0,77.411,77.4287,77.3755,77.3932,52160.0
2018-07-18 11:05:00,87.22,87.32,87.21,87.32,52895.0,77.3932,77.482,77.3844,77.482,52895.0
2018-07-18 11:10:00,87.33,87.33,87.26,87.27,43384.0,77.4908,77.4908,77.4287,77.4376,43384.0
2018-07-18 11:15:00,87.28,87.33,87.28,87.29,39644.0,77.4465,77.4908,77.4465,77.4553,39644.0
2018-07-18 11:20:00,87.3,87.31,87.27,87.3,15759.0,77.4642,77.4731,77.4376,77.4642,15759.0
2018-07-18 11:25:00,87.3,87.32,87.28,87.3,22361.0,77.4642,77.482,77.4465,77.4642,22361.0
2018-07-18 11:30:00,87.31,87.37,87.29,87.35,46793.0,77.4731,77.5263,77.4553,77.5086,46793.0
2018-07-18 11:35:00,87.34,87.35,87.32,87.34,26962.0,77.4997,77.5086,77.482,77.4997,26962.0
2018-07-18 11:40:00,87.35,87.36,87.29,87.3,35549.0,77.5086,77.5175,77.4553,77.4642,35549.0
2018-07-18 11:45:00,87.29,87.33,87.27,87.33,14288.0,77.4553,77.4908,77.4376,77.4908,14288.0
2018-07-18 11:50:00,87.32,87.38,87.32,87.37,8905.0,77.482,77.5352,77.482,77.5263,8905.0
2018-07-18 11:55:00,87.37,87.43,87.36,87.42,36680.0,77.5263,77.5796,77.5175,77.5707,36680.0
2018-07-18 12:00:00,87.43,87.44,87.4,87.42,24478.0,77.5796,77.5884,77.553,77.5707,24478.0
2018-07-18 12:05:00,87.43,87.44,87.36,87.38,30154.0,77.5796,77.5884,77.5175,77.5352,30154.0
2018-07-18 12:10:00,87.39,87.39,87.3,87.31,36298.0,77.5441,77.5441,77.4642,77.4731,36298.0
2018-07-18 12:15:00,87.31,87.31,87.24,87.25,27062.0,77.4731,77.4731,77.411,77.4199,27062.0
2018-07-18 12:20:00,87.25,87.28,87.25,87.27,14243.0,77.4199,77.4465,77.4199,77.4376,14243.0
2018-07-18 12:25:00,87.28,87.31,87.27,87.31,79932.0,77.4465,77.4731,77.4376,77.4731,79932.0
2018-07-18 12:30:00,87.31,87.32,87.24,87.24,19714.0,77.4731,77.482,77.411,77.411,19714.0
2018-07-18 12:35:00,87.24,87.25,87.21,87.23,21908.0,77.411,77.4199,77.3844,77.4021,21908.0
2018-07-18 12:40:00,87.22,87.25,87.21,87.25,12179.0,77.3932,77.4199,77.3844,77.4199,12179.0
2018-07-18 12:45:00,87.25,87.3,87.24,87.29,11158.0,77.4199,77.4642,77.411,77.4553,11158.0
2018-07-18 12:50:00,87.29,87.29,87.26,87.27,15722.0,77.4553,77.4553,77.4287,77.4376,15722.0
2018-07-18 12:55:00,87.27,87.29,87.27,87.29,13050.0,77.4376,77.4553,77.4376,77.4553,13050.0
2018-07-18 13:00:00,87.29,87.32,87.28,87.31,14662.0,77.4553,77.482,77.4465,77.4731,14662.0
2018-07-18 13:05:00,87.32,87.32,87.29,87.31,17298.0,77.482,77.482,77.4553,77.4731,17298.0
2018-07-18 13:10:00,87.31,87.34,87.3,87.33,12027.0,77.4731,77.4997,77.4642,77.4908,12027.0
2018-07-18 13:15:00,87.33,87.34,87.32,87.33,16915.0,77.4908,77.4997,77.482,77.4908,16915.0
2018-07-18 13:20:00,87.33,87.35,87.31,87.34,33114.0,77.4908,77.5086,77.4731,77.4997,33114.0
2018-07-18 13:25:00,87.34,87.34,87.31,87.32,12223.0,77.4997,77.4997,77.4731,77.482,12223.0
2018-07-18 13:30:00,87.33,87.34,87.3,87.32,286748.0,77.4908,77.4997,77.4642,77.482,286748.0
2018-07-18 13:35:00,87.33,87.34,87.3,87.32,41529.0,77.4908,77.4997,77.4642,77.482,41529.0
2018-07-18 13:40:00,87.33,87.33,87.27,87.27,44651.0,77.4908,77.4908,77.4376,77.4376,44651.0
2018-07-18 13:45:00,87.27,87.28,87.25,87.28,46854.0,77.4376,77.4465,77.4199,77.4465,46854.0
2018-07-18 13:50:00,87.28,87.28,87.24,87.28,41088.0,77.4465,77.4465,77.411,77.4465,41088.0
2018-07-18 13:55:00,87.27,87.32,87.26,87.3,32373.0,77.4376,77.482,77.4287,77.4642,32373.0
2018-07-18 14:00:00,87.3,87.33,87.29,87.33,26741.0,77.4642,77.4908,77.4553,77.4908,26741.0
2018-07-18 14:05:00,87.33,87.37,87.32,87.37,25283.0,77.4908,77.5263,77.482,77.5263,25283.0
2018-07-18 14:10:00,87.37,87.37,87.33,87.34,18327.0,77.5263,77.5263,77.4908,77.4997,18327.0
2018-07-18 14:15:00,87.34,87.36,87.32,87.32,13047.0,77.4997,77.5175,77.482,77.482,13047.0
2018-07-18 14:20:00,87.32,87.36,87.31,87.33,14780.0,77.482,77.5175,77.4731,77.4908,14780.0
2018-07-18 14:25:00,87.34,87.36,87.33,87.35,19528.0,77.4997,77.5175,77.4908,77.5086,19528.0
2018-07-18 14:30:00,87.36,87.37,87.33,87.34,39041.0,77.5175,77.5263,77.4908,77.4997,39041.0
2018-07-18 14:35:00,87.33,87.34,87.32,87.33,22641.0,77.4908,77.4997,77.482,77.4908,22641.0
2018-07-18 14:40:00,87.34,87.35,87.32,87.33,16496.0,77.4997,77.5086,77.482,77.4908,16496.0
2018-07-18 14:45:00,87.33,87.4,87.33,87.38,28152.0,77.4908,77.553,77.4908,77.5352,28152.0
2018-07-18 14:50:00,87.37,87.37,87.3,87.3,25249.0,77.5263,77.5263,77.4642,77.4642,25249.0
2018-07-18 14:55:00,87.3,87.32,87.27,87.32,30406.0,77.4642,77.482,77.4376,77.482,30406.0
2018-07-18 15:00:00,87.31,87.33,87.3,87.32,13491.0,77.4731,77.4908,77.4642,77.482,13491.0
2018-07-18 15:05:00,87.32,87.34,87.31,87.33,11210.0,77.482,77.4997,77.4731,77.4908,11210.0
2018-07-18 15:10:00,87.34,87.34,87.3,87.32,35825.0,77.4997,77.4997,77.4642,77.482,35825.0
2018-07-18 15:15:00,87.32,87.36,87.31,87.35,20421.0,77.482,77.5175,77.4731,77.5086,20421.0
2018-07-18 15:20:00,87.35,87.38,87.35,87.36,20765.0,77.5086,77.5352,77.5086,77.5175,20765.0
2018-07-18 15:25:00,87.35,87.37,87.34,87.35,24586.0,77.5086,77.5263,77.4997,77.5086,24586.0
2018-07-18 15:30:00,87.36,87.38,87.33,87.34,24483.0,77.5175,77.5352,77.4908,77.4997,24483.0
2018-07-18 15:35:00,87.34,87.36,87.33,87.35,46820.0,77.4997,77.5175,77.4908,77.5086,46820.0
2018-07-18 15:40:00,87.34,87.35,87.31,87.35,72750.0,77.4997,77.5086,77.4731,77.5086,72750.0
2018-07-18 15:45:00,87.35,87.39,87.35,87.39,115242.0,77.5086,77.5441,77.5086,77.5441,115242.0
2018-07-18 15:50:00,87.38,87.4,87.36,87.38,104297.0,77.5352,77.553,77.5175,77.5352,104297.0
2018-07-18 15:55:00,87.38,87.41,87.36,87.4,630384.0,77.5352,77.5618,77.5175,77.553,630384.0
2018-07-19 09:30:00,87.21,87.39,87.2,87.29,146516.0,77.3844,77.5441,77.3755,77.4553,146516.0
2018-07-19 09:35:00,87.29,87.29,86.99,87.0,104559.0,77.4553,77.4553,77.1891,77.198,104559.0
2018-07-19 09:40:00,87.0,87.02,86.88,86.9,86910.0,77.198,77.2158,77.0915,77.1093,86910.0
2018-07-19 09:45:00,86.9,86.91,86.75,86.8,101395.0,77.1093,77.1182,76.9762,77.0206,101395.0
2018-07-19 09:50:00,86.8,86.8,86.64,86.69,212312.0,77.0206,77.0206,76.8786,76.9229,212312.0
2018-07-19 09:55:00,86.7,86.72,86.58,86.7,177267.0,76.9318,76.9496,76.8253,76.9318,177267.0
2018-07-19 10:00:00,86.7,86.8,86.66,86.69,151919.0,76.9318,77.0206,76.8963,76.9229,151919.0
2018-07-19 10:05:00,86.69,86.77,86.68,86.72,81625.0,76.9229,76.9939,76.9141,76.9496,81625.0
2018-07-19 10:10:00,86.72,86.75,86.67,86.73,177428.0,76.9496,76.9762,76.9052,76.9584,177428.0
2018-07-19 10:15:00,86.74,86.74,86.65,86.73,32749.0,76.9673,76.9673,76.8875,76.9584,32749.0
2018-07-19 10:20:00,86.73,86.74,86.6,86.6,78041.0,76.9584,76.9673,76.8431,76.8431,78041.0
2018-07-19 10:25:00,86.6,86.67,86.6,86.65,31807.0,76.8431,76.9052,76.8431,76.8875,31807.0
2018-07-19 10:30:00,86.64,86.64,86.55,86.6,55548.0,76.8786,76.8786,76.7987,76.8431,55548.0
2018-07-19 10:35:00,86.61,86.65,86.61,86.65,47773.0,76.852,76.8875,76.852,76.8875,47773.0
2018-07-19 10:40:00,86.66,86.73,86.65,86.66,102285.0,76.8963,76.9584,76.8875,76.8963,102285.0
2018-07-19 10:45:00,86.64,86.69,86.62,86.69,98577.0,76.8786,76.9229,76.8608,76.9229,98577.0
2018-07-19 10:50:00,86.69,86.72,86.66,86.67,28258.0,76.9229,76.9496,76.8963,76.9052,28258.0
2018-07-19 10:55:00,86.67,86.75,86.67,86.71,54248.0,76.9052,76.9762,76.9052,76.9407,54248.0
2018-07-19 11:00:00,86.71,86.77,86.71,86.75,32750.0,76.9407,76.9939,76.9407,76.9762,32750.0
2018-07-19 11:05:00,86.75,86.88,86.73,86.88,66561.0,76.9762,77.0915,76.9584,77.0915,66561.0
2018-07-19 11:10:00,86.88,86.96,86.88,86.96,59309.0,77.0915,77.1625,77.0915,77.1625,59309.0
2018-07-19 11:15:00,86.96,86.99,86.92,86.92,35160.0,77.1625,77.1891,77.127,77.127,35160.0
2018-07-19 11:20:00,86.93,86.98,86.91,86.98,31135.0,77.1359,77.1803,77.1182,77.1803,31135.0
2018-07-19 11:25:00,86.98,86.98,86.92,86.94,34185.0,77.1803,77.1803,77.127,77.1448,34185.0
2018-07-19 11:30:00,86.95,86.98,86.9,86.93,37359.0,77.1537,77.1803,77.1093,77.1359,37359.0
2018-07-19 11:35:00,86.94,87.0,86.93,86.99,28898.0,77.1448,77.198,77.1359,77.1891,28898.0
2018-07-19 11:40:00,86.98,87.03,86.97,87.01,21087.0,77.1803,77.2246,77.1714,77.2069,21087.0
2018-07-19 11:45:00,87.0,87.05,86.98,87.02,24364.0,77.198,77.2424,77.1803,77.2158,24364.0
2018-07-19 11:50:00,87.01,87.01,86.97,86.99,18803.0,77.2069,77.2069,77.1714,77.1891,18803.0
2018-07-19 11:55:00,86.99,87.01,86.95,86.98,22300.0,77.1891,77.2069,77.1537,77.1803,22300.0
2018-07-19 12:00:00,86.98,87.0,86.91,86.98,21248.0,77.1803,77.198,77.1182,77.1803,21248.0
2018-07-19 12:05:00,86.98,87.03,86.96,87.01,31458.0,77.1803,77.2246,77.1625,77.2069,31458.0
2018-07-19 12:10:00,86.99,87.0,86.93,86.93,30815.0,77.1891,77.198,77.1359,77.1359,30815.0
2018-07-19 12:15:00,86.94,86.96,86.92,86.93,14948.0,77.1448,77.1625,77.127,77.1359,14948.0
2018-07-19 12:20:00,86.94,86.96,86.92,86.96,14127.0,77.1448,77.1625,77.127,77.1625,14127.0
2018-07-19 12:25:00,86.96,86.98,86.93,86.98,15647.0,77.1625,77.1803,77.1359,77.1803,15647.0
2018-07-19 12:30:00,86.98,86.98,86.95,86.95,12676.0,77.1803,77.1803,77.1537,77.1537,12676.0
2018-07-19 12:35:00,86.96,86.99,86.95,86.97,20024.0,77.1625,77.1891,77.1537,77.1714,20024.0
2018-07-19 12:40:00,86.96,86.97,86.93,86.93,36171.0,77.1625,77.1714,77.1359,77.1359,36171.0
2018-07-19 12:45:00,86.93,86.95,86.88,86.95,27538.0,77.1359,77.1537,77.0915,77.1537,27538.0
2018-07-19 12:50:00,86.95,86.99,86.94,86.99,18239.0,77.1537,77.1891,77.1448,77.1891,18239.0
2018-07-19 12:55:00,87.0,87.01,86.97,87.01,70218.0,77.198,77.2069,77.1714,77.2069,70218.0
2018-07-19 13:00:00,87.0,87.11,86.89,86.96,365918.0,77.198,77.2956,77.1004,77.1625,365918.0
2018-07-19 13:05:00,86.96,87.03,86.91,86.98,52606.0,77.1625,77.2246,77.1182,77.1803,52606.0
2018-07-19 13:10:00,86.98,87.01,86.94,86.94,52368.0,77.1803,77.2069,77.1448,77.1448,52368.0
2018-07-19 13:15:00,86.94,87.0,86.94,86.99,41356.0,77.1448,77.198,77.1448,77.1891,41356.0
2018-07-19 13:20:00,86.98,87.06,86.98,87.05,40144.0,77.1803,77.2513,77.1803,77.2424,40144.0
2018-07-19 13:25:00,87.04,87.04,87.01,87.01,37735.0,77.2335,77.2335,77.2069,77.2069,37735.0
2018-07-19 13:30:00,87.02,87.02,86.96,86.96,45137.0,77.2158,77.2158,77.1625,77.1625,45137.0
2018-07-19 13:35:00,86.96,87.04,86.96,87.03,43671.0,77.1625,77.2335,77.1625,77.2246,43671.0
2018-07-19 13:40:00,87.02,87.06,87.02,87.05,21987.0,77.2158,77.2513,77.2158,77.2424,21987.0
2018-07-19 13:45:00,87.06,87.06,87.0,87.0,17939.0,77.2513,77.2513,77.198,77.198,17939.0
2018-07-19 13:50:00,87.0,87.06,86.97,87.06,121719.0,77.198,77.2513,77.1714,77.2513,121719.0
2018-07-19 13:55:00,87.05,87.06,87.02,87.06,24604.0,77.2424,77.2513,77.2158,77.2513,24604.0
2018-07-19 14:00:00,87.06,87.12,87.05,87.11,38291.0,77.2513,77.3045,77.2424,77.2956,38291.0
2018-07-19 14:05:00,87.12,87.16,87.12,87.15,59858.0,77.3045,77.34,77.3045,77.3311,59858.0
2018-07-19 14:10:00,87.15,87.15,87.11,87.12,39854.0,77.3311,77.3311,77.2956,77.3045,39854.0
2018-07-19 14:15:00,87.12,87.17,87.12,87.17,26564.0,77.3045,77.3489,77.3045,77.3489,26564.0
2018-07-19 14:20:00,87.17,87.18,87.14,87.17,19306.0,77.3489,77.3577,77.3222,77.3489,19306.0
2018-07-19 14:25:00,87.17,87.18,87.12,87.16,65644.0,77.3489,77.3577,77.3045,77.34,65644.0
2018-07-19 14:30:00,87.16,87.19,87.13,87.18,25042.0,77.34,77.3666,77.3134,77.3577,25042.0
2018-07-19 14:35:00,87.18,87.18,87.12,87.14,31227.0,77.3577,77.3577,77.3045,77.3222,31227.0
2018-07-19 14:40:00,87.14,87.17,87.12,87.12,20173.0,77.3222,77.3489,77.3045,77.3045,20173.0
2018-07-19 14:45:00,87.13,87.15,87.09,87.09,57915.0,77.3134,77.3311,77.2779,77.2779,57915.0
2018-07-19 14:50:00,87.09,87.09,87.02,87.05,100219.0,77.2779,77.2779,77.2158,77.2424,100219.0
2018-07-19 14:55:00,87.05,87.07,87.04,87.06,28452.0,77.2424,77.2601,77.2335,77.2513,28452.0
2018-07-19 15:00:00,87.07,87.1,87.06,87.1,20586.0,77.2601,77.2868,77.2513,77.2868,20586.0
2018-07-19 15:05:00,87.1,87.12,87.09,87.1,32436.0,77.2868,77.3045,77.2779,77.2868,32436.0
2018-07-19 15:10:00,87.1,87.1,86.95,86.95,60448.0,77.2868,77.2868,77.1537,77.1537,60448.0
2018-07-19 15:15:00,86.95,86.98,86.93,86.93,56035.0,77.1537,77.1803,77.1359,77.1359,56035.0
2018-07-19 15:20:00,86.94,86.97,86.92,86.96,44956.0,77.1448,77.1714,77.127,77.1625,44956.0
2018-07-19 15:25:00,86.96,86.99,86.94,86.98,32345.0,77.1625,77.1891,77.1448,77.1803,32345.0
2018-07-19 15:30:00,86.98,87.0,86.94,87.0,106368.0,77.1803,77.198,77.1448,77.198,106368.0
2018-07-19 15:35:00,87.0,87.02,86.99,87.01,62767.0,77.198,77.2158,77.1891,77.2069,62767.0
2018-07-19 15:40:00,87.0,87.0,86.96,86.98,40188.0,77.198,77.198,77.1625,77.1803,40188.0
2018-07-19 15:45:00,86.98,87.0,86.94,86.95,89672.0,77.1803,77.198,77.1448,77.1537,89672.0
2018-07-19 15:50:00,86.95,86.96,86.88,86.92,146196.0,77.1537,77.1625,77.0915,77.127,146196.0
2018-07-19 15:55:00,86.92,86.94,86.87,86.92,269280.0,77.127,77.1448,77.0827,77.127,269280.0
2018-07-20 09:30:00,86.69,86.75,86.51,86.74,116154.0,76.9229,76.9762,76.7632,76.9673,116154.0
2018-07-20 09:35:00,86.75,86.77,86.61,86.66,187343.0,76.9762,76.9939,76.852,76.8963,187343.0
2018-07-20 09:40:00,86.66,86.72,86.64,86.71,122918.0,76.8963,76.9496,76.8786,76.9407,122918.0
2018-07-20 09:45:00,86.71,86.76,86.58,86.59,160677.0,76.9407,76.9851,76.8253,76.8342,160677.0
2018-07-20 09:50:00,86.59,86.69,86.55,86.69,97458.0,76.8342,76.9229,76.7987,76.9229,97458.0
2018-07-20 09:55:00,86.69,86.71,86.62,86.67,53388.0,76.9229,76.9407,76.8608,76.9052,53388.0
2018-07-20 10:00:00,86.67,86.75,86.64,86.64,61720.0,76.9052,76.9762,76.8786,76.8786,61720.0
2018-07-20 10:05:00,86.65,86.7,86.64,86.68,54833.0,76.8875,76.9318,76.8786,76.9141,54833.0
2018-07-20 10:10:00,86.68,86.69,86.62,86.66,52090.0,76.9141,76.9229,76.8608,76.8963,52090.0
2018-07-20 10:15:00,86.65,86.66,86.62,86.64,64605.0,76.8875,76.8963,76.8608,76.8786,64605.0
2018-07-20 10:20:00,86.64,86.71,86.63,86.66,52649.0,76.8786,76.9407,76.8697,76.8963,52649.0
2018-07-20 10:25:00,86.66,86.74,86.66,86.74,92953.0,76.8963,76.9673,76.8963,76.9673,92953.0
2018-07-20 10:30:00,86.74,86.78,86.7,86.75,59799.0,76.9673,77.0028,76.9318,76.9762,59799.0
2018-07-20 10:35:00,86.76,86.81,86.75,86.81,31035.0,76.9851,77.0294,76.9762,77.0294,31035.0
2018-07-20 10:40:00,86.81,86.81,86.75,86.78,41084.0,77.0294,77.0294,76.9762,77.0028,41084.0
2018-07-20 10:45:00,86.79,86.84,86.75,86.76,53069.0,77.0117,77.056,76.9762,76.9851,53069.0
2018-07-20 10:50:00,86.76,86.76,86.71,86.72,34300.0,76.9851,76.9851,76.9407,76.9496,34300.0
2018-07-20 10:55:00,86.72,86.76,86.69,86.76,36185.0,76.9496,76.9851,76.9229,76.9851,36185.0
2018-07-20 11:00:00,86.76,86.8,86.76,86.8,43435.0,76.9851,77.0206,76.9851,77.0206,43435.0
2018-07-20 11:05:00,86.79,86.81,86.74,86.78,30821.0,77.0117,77.0294,76.9673,77.0028,30821.0
2018-07-20 11:10:00,86.79,86.87,86.79,86.85,20985.0,77.0117,77.0827,77.0117,77.0649,20985.0
2018-07-20 11:15:00,86.86,86.87,86.8,86.85,26764.0,77.0738,77.0827,77.0206,77.0649,26764.0
2018-07-20 11:20:00,86.84,86.86,86.8,86.82,47073.0,77.056,77.0738,77.0206,77.0383,47073.0
2018-07-20 11:25:00,86.82,86.88,86.81,86.86,31641.0,77.0383,77.0915,77.0294,77.0738,31641.0
2018-07-20 11:30:00,86.86,86.89,86.83,86.83,41922.0,77.0738,77.1004,77.0472,77.0472,41922.0
2018-07-20 11:35:00,86.83,86.88,86.79,86.85,32017.0,77.0472,77.0915,77.0117,77.0649,32017.0
2018-07-20 11:40:00,86.85,86.86,86.81,86.83,21860.0,77.0649,77.0738,77.0294,77.0472,21860.0
2018-07-20 11:45:00,86.84,86.88,86.82,86.85,19209.0,77.056,77.0915,77.0383,77.0649,19209.0
2018-07-20 11:50:00,86.85,86.86,86.79,86.79,10189.0,77.0649,77.0738,77.0117,77.0117,10189.0
2018-07-20 11:55:00,86.78,86.79,86.74,86.74,67222.0,77.0028,77.0117,76.9673,76.9673,67222.0
2018-07-20 12:00:00,86.73,86.79,86.73,86.77,32216.0,76.9584,77.0117,76.9584,76.9939,32216.0
2018-07-20 12:05:00,86.77,86.77,86.7,86.75,39420.0,76.9939,76.9939,76.9318,76.9762,39420.0
2018-07-20 12:10:00,86.75,86.75,86.68,86.7,19812.0,76.9762,76.9762,76.9141,76.9318,19812.0
2018-07-20 12:15:00,86.7,86.72,86.69,86.72,15705.0,76.9318,76.9496,76.9229,76.9496,15705.0
2018-07-20 12:20:00,86.73,86.75,86.71,86.73,27827.0,76.9584,76.9762,76.9407,76.9584,27827.0
2018-07-20 12:25:00,86.72,86.73,86.67,86.69,95035.0,76.9496,76.9584,76.9052,76.9229,95035.0
2018-07-20 12:30:00,86.69,86.69,86.65,86.66,24869.0,76.9229,76.9229,76.8875,76.8963,24869.0
2018-07-20 12:35:00,86.66,86.7,86.65,86.7,28076.0,76.8963,76.9318,76.8875,76.9318,28076.0
2018-07-20 12:40:00,86.7,86.75,86.7,86.73,77109.0,76.9318,76.9762,76.9318,76.9584,77109.0
2018-07-20 12:45:00,86.74,86.79,86.72,86.78,16119.0,76.9673,77.0117,76.9496,77.0028,16119.0
2018-07-20 12:50:00,86.78,86.8,86.77,86.77,43361.0,77.0028,77.0206,76.9939,76.9939,43361.0
2018-07-20 12:55:00,86.77,86.77,86.74,86.75,15254.0,76.9939,76.9939,76.9673,76.9762,15254.0
2018-07-20 13:00:00,86.75,86.79,86.74,86.78,14351.0,76.9762,77.0117,76.9673,77.0028,14351.0
2018-07-20 13:05:00,86.77,86.8,86.76,86.77,19662.0,76.9939,77.0206,76.9851,76.9939,19662.0
2018-07-20 13:10:00,86.78,86.82,86.78,86.82,11026.0,77.0028,77.0383,77.0028,77.0383,11026.0
2018-07-20 13:15:00,86.81,86.82,86.75,86.76,11439.0,77.0294,77.0383,76.9762,76.9851,11439.0
2018-07-20 13:20:00,86.76,86.76,86.71,86.73,34624.0,76.9851,76.9851,76.9407,76.9584,34624.0
2018-07-20 13:25:00,86.73,86.73,86.68,86.69,17060.0,76.9584,76.9584,76.9141,76.9229,17060.0
2018-07-20 13:30:00,86.68,86.72,86.67,86.72,12648.0,76.9141,76.9496,76.9052,76.9496,12648.0
2018-07-20 13:35:00,86.71,86.76,86.71,86.75,32900.0,76.9407,76.9851,76.9407,76.9762,32900.0
2018-07-20 13:40:00,86.75,86.76,86.73,86.75,25326.0,76.9762,76.9851,76.9584,76.9762,25326.0
2018-07-20 13:45:00,86.74,86.76,86.74,86.75,25827.0,76.9673,76.9851,76.9673,76.9762,25827.0
2018-07-20 13:50:00,86.75,86.76,86.73,86.74,27140.0,76.9762,76.9851,76.9584,76.9673,27140.0
2018-07-20 13:55:00,86.73,86.79,86.73,86.77,38697.0,76.9584,77.0117,76.9584,76.9939,38697.0
2018-07-20 14:00:00,86.78,86.79,86.75,86.76,29220.0,77.0028,77.0117,76.9762,76.9851,29220.0
2018-07-20 14:05:00,86.76,86.79,86.73,86.73,46314.0,76.9851,77.0117,76.9584,76.9584,46314.0
2018-07-20 14:10:00,86.73,86.75,86.7,86.72,42883.0,76.9584,76.9762,76.9318,76.9496,42883.0
2018-07-20 14:15:00,86.72,86.73,86.7,86.7,28195.0,76.9496,76.9584,76.9318,76.9318,28195.0
2018-07-20 14:20:00,86.7,86.72,86.68,86.72,105969.0,76.9318,76.9496,76.9141,76.9496,105969.0
2018-07-20 14:25:00,86.71,86.74,86.69,86.71,86838.0,76.9407,76.9673,76.9229,76.9407,86838.0
2018-07-20 14:30:00,86.71,86.73,86.62,86.62,82984.0,76.9407,76.9584,76.8608,76.8608,82984.0
2018-07-20 14:35:00,86.63,86.64,86.59,86.64,81593.0,76.8697,76.8786,76.8342,76.8786,81593.0
2018-07-20 14:40:00,86.64,86.71,86.63,86.7,38566.0,76.8786,76.9407,76.8697,76.9318,38566.0
2018-07-20 14:45:00,86.7,86.76,86.69,86.73,43005.0,76.9318,76.9851,76.9229,76.9584,43005.0
2018-07-20 14:50:00,86.74,86.76,86.72,86.73,41509.0,76.9673,76.9851,76.9496,76.9584,41509.0
2018-07-20 14:55:00,86.72,86.76,86.71,86.76,18258.0,76.9496,76.9851,76.9407,76.9851,18258.0
2018-07-20 15:00:00,86.75,86.77,86.72,86.73,13997.0,76.9762,76.9939,76.9496,76.9584,13997.0
2018-07-20 15:05:00,86.73,86.75,86.73,86.73,35142.0,76.9584,76.9762,76.9584,76.9584,35142.0
2018-07-20 15:10:00,86.74,86.74,86.71,86.72,26686.0,76.9673,76.9673,76.9407,76.9496,26686.0
2018-07-20 15:15:00,86.72,86.74,86.68,86.73,27265.0,76.9496,76.9673,76.9141,76.9584,27265.0
2018-07-20 15:20:00,86.73,86.74,86.7,86.7,17083.0,76.9584,76.9673,76.9318,76.9318,17083.0
2018-07-20 15:25:00,86.7,86.72,86.68,86.72,18128.0,76.9318,76.9496,76.9141,76.9496,18128.0
2018-07-20 15:30:00,86.72,86.77,86.71,86.76,65037.0,76.9496,76.9939,76.9407,76.9851,65037.0
2018-07-20 15:35:00,86.76,86.76,86.73,86.74,47451.0,76.9851,76.9851,76.9584,76.9673,47451.0
2018-07-20 15:40:00,86.74,86.81,86.73,86.8,84778.0,76.9673,77.0294,76.9584,77.0206,84778.0
2018-07-20 15:45:00,86.8,86.81,86.76,86.77,124686.0,77.0206,77.0294,76.9851,76.9939,124686.0
2018-07-20 15:50:00,86.76,86.78,86.71,86.73,367601.0,76.9851,77.0028,76.9407,76.9584,367601.0
2018-07-20 15:55:00,86.73,86.78,86.72,86.74,359252.0,76.9584,77.0028,76.9496,76.9673,359252.0
2018-07-23 09:30:00,86.71,86.79,86.62,86.68,75378.0,76.9407,77.0117,76.8608,76.9141,75378.0
2018-07-23 09:35:00,86.68,86.74,86.61,86.67,101613.0,76.9141,76.9673,76.852,76.9052,101613.0
2018-07-23 09:40:00,86.66,86.77,86.66,86.72,91432.0,76.8963,76.9939,76.8963,76.9496,91432.0
2018-07-23 09:45:00,86.73,86.84,86.72,86.84,67145.0,76.9584,77.056,76.9496,77.056,67145.0
2018-07-23 09:50:00,86.84,86.86,86.79,86.8,65799.0,77.056,77.0738,77.0117,77.0206,65799.0
2018-07-23 09:55:00,86.79,86.8,86.75,86.78,50853.0,77.0117,77.0206,76.9762,77.0028,50853.0
2018-07-23 10:00:00,86.78,86.91,86.77,86.91,46668.0,77.0028,77.1182,76.9939,77.1182,46668.0
2018-07-23 10:05:00,86.92,86.92,86.83,86.89,69936.0,77.127,77.127,77.0472,77.1004,69936.0
2018-07-23 10:10:00,86.89,86.96,86.87,86.92,27451.0,77.1004,77.1625,77.0827,77.127,27451.0
2018-07-23 10:15:00,86.92,86.92,86.87,86.89,22428.0,77.127,77.127,77.0827,77.1004,22428.0
2018-07-23 10:20:00,86.88,86.9,86.79,86.83,82937.0,77.0915,77.1093,77.0117,77.0472,82937.0
2018-07-23 10:25:00,86.83,86.89,86.82,86.83,70705.0,77.0472,77.1004,77.0383,77.0472,70705.0
2018-07-23 10:30:00,86.83,86.83,86.76,86.81,61410.0,77.0472,77.0472,76.9851,77.0294,61410.0
2018-07-23 10:35:00,86.81,86.87,86.79,86.87,50543.0,77.0294,77.0827,77.0117,77.0827,50543.0
2018-07-23 10:40:00,86.88,86.94,86.88,86.94,24011.0,77.0915,77.1448,77.0915,77.1448,24011.0
2018-07-23 10:45:00,86.95,86.97,86.93,86.96,37723.0,77.1537,77.1714,77.1359,77.1625,37723.0
2018-07-23 10:50:00,86.96,86.99,86.94,86.97,24750.0,77.1625,77.1891,77.1448,77.1714,24750.0
2018-07-23 10:55:00,86.97,87.0,86.94,86.95,25791.0,77.1714,77.198,77.1448,77.1537,25791.0
2018-07-23 11:00:00,86.95,86.97,86.9,86.91,40856.0,77.1537,77.1714,77.1093,77.1182,40856.0
2018-07-23 11:05:00,86.91,86.92,86.87,86.9,31797.0,77.1182,77.127,77.0827,77.1093,31797.0
2018-07-23 11:10:00,86.9,86.95,86.89,86.92,37694.0,77.1093,77.1537,77.1004,77.127,37694.0
2018-07-23 11:15:00,86.92,86.95,86.9,86.91,32715.0,77.127,77.1537,77.1093,77.1182,32715.0
2018-07-23 11:20:00,86.91,86.93,86.87,86.9,44333.0,77.1182,77.1359,77.0827,77.1093,44333.0
2018-07-23 11:25:00,86.91,86.92,86.86,86.87,66905.0,77.1182,77.127,77.0738,77.0827,66905.0
2018-07-23 11:30:00,86.87,86.95,86.85,86.94,66618.0,77.0827,77.1537,77.0649,77.1448,66618.0
2018-07-23 11:35:00,86.93,86.97,86.91,86.93,89554.0,77.1359,77.1714,77.1182,77.1359,89554.0
2018-07-23 11:40:00,86.94,86.95,86.9,86.9,57831.0,77.1448,77.1537,77.1093,77.1093,57831.0
2018-07-23 11:45:00,86.9,86.96,86.9,86.96,63573.0,77.1093,77.1625,77.1093,77.1625,63573.0
2018-07-23 11:50:00,86.96,86.97,86.92,86.95,120717.0,77.1625,77.1714,77.127,77.1537,120717.0
2018-07-23 11:55:00,86.94,86.96,86.94,86.96,26008.0,77.1448,77.1625,77.1448,77.1625,26008.0
2018-07-23 12:00:00,86.95,86.97,86.94,86.94,25906.0,77.1537,77.1714,77.1448,77.1448,25906.0
2018-07-23 12:05:00,86.95,86.95,86.92,86.93,18392.0,77.1537,77.1537,77.127,77.1359,18392.0
2018-07-23 12:10:00,86.94,86.94,86.92,86.93,36744.0,77.1448,77.1448,77.127,77.1359,36744.0
2018-07-23 12:15:00,86.93,86.95,86.9,86.92,31202.0,77.1359,77.1537,77.1093,77.127,31202.0
2018-07-23 12:20:00,86.92,86.99,86.92,86.98,65218.0,77.127,77.1891,77.127,77.1803,65218.0
2018-07-23 12:25:00,86.98,86.99,86.96,86.98,35909.0,77.1803,77.1891,77.1625,77.1803,35909.0
2018-07-23 12:30:00,86.98,87.01,86.97,87.0,24763.0,77.1803,77.2069,77.1714,77.198,24763.0
2018-07-23 12:35:00,87.0,87.02,86.97,86.98,25102.0,77.198,77.2158,77.1714,77.1803,25102.0
2018-07-23 12:40:00,86.99,87.0,86.98,86.99,14925.0,77.1891,77.198,77.1803,77.1891,14925.0
2018-07-23 12:45:00,86.99,86.99,86.95,86.95,41123.0,77.1891,77.1891,77.1537,77.1537,41123.0
2018-07-23 12:50:00,86.95,86.96,86.93,86.94,18139.0,77.1537,77.1625,77.1359,77.1448,18139.0
2018-07-23 12:55:00,86.94,86.98,86.93,86.97,20287.0,77.1448,77.1803,77.1359,77.1714,20287.0
2018-07-23 13:00:00,86.97,86.98,86.94,86.95,42535.0,77.1714,77.1803,77.1448,77.1537,42535.0
2018-07-23 13:05:00,86.95,86.99,86.94,86.97,45219.0,77.1537,77.1891,77.1448,77.1714,45219.0
2018-07-23 13:10:00,86.97,86.99,86.97,86.99,18759.0,77.1714,77.1891,77.1714,77.1891,18759.0
2018-07-23 13:15:00,86.99,87.02,86.99,86.99,23497.0,77.1891,77.2158,77.1891,77.1891,23497.0
2018-07-23 13:20:00,87.0,87.0,86.94,86.94,29025.0,77.198,77.198,77.1448,77.1448,29025.0
2018-07-23 13:25:00,86.94,86.96,86.94,86.95,18119.0,77.1448,77.1625,77.1448,77.1537,18119.0
2018-07-23 13:30:00,86.96,86.99,86.95,86.98,19278.0,77.1625,77.1891,77.1537,77.1803,19278.0
2018-07-23 13:35:00,86.98,87.0,86.96,86.97,70028.0,77.1803,77.198,77.1625,77.1714,70028.0
2018-07-23 13:40:00,86.96,86.98,86.95,86.96,23176.0,77.1625,77.1803,77.1537,77.1625,23176.0
2018-07-23 13:45:00,86.96,86.97,86.93,86.96,21918.0,77.1625,77.1714,77.1359,77.1625,21918.0
2018-07-23 13:50:00,86.97,87.0,86.97,86.99,73385.0,77.1714,77.198,77.1714,77.1891,73385.0
2018-07-23 13:55:00,87.0,87.0,86.96,86.98,33727.0,77.198,77.198,77.1625,77.1803,33727.0
2018-07-23 14:00:00,86.97,87.0,86.94,86.99,48389.0,77.1714,77.198,77.1448,77.1891,48389.0
2018-07-23 14:05:00,86.99,86.99,86.96,86.99,32915.0,77.1891,77.1891,77.1625,77.1891,32915.0
2018-07-23 14:10:00,86.99,87.03,86.99,87.02,27117.0,77.1891,77.2246,77.1891,77.2158,27117.0
2018-07-23 14:15:00,87.03,87.05,87.01,87.02,43567.0,77.2246,77.2424,77.2069,77.2158,43567.0
2018-07-23 14:20:00,87.01,87.03,87.0,87.02,20453.0,77.2069,77.2246,77.198,77.2158,20453.0
2018-07-23 14:25:00,87.03,87.04,86.99,86.99,53524.0,77.2246,77.2335,77.1891,77.1891,53524.0
2018-07-23 14:30:00,86.99,86.99,86.93,86.93,21723.0,77.1891,77.1891,77.1359,77.1359,21723.0
2018-07-23 14:35:00,86.94,86.97,86.93,86.96,18072.0,77.1448,77.1714,77.1359,77.1625,18072.0
2018-07-23 14:40:00,86.96,86.97,86.93,86.93,18007.0,77.1625,77.1714,77.1359,77.1359,18007.0
2018-07-23 14:45:00,86.94,86.97,86.93,86.96,23445.0,77.1448,77.1714,77.1359,77.1625,23445.0
2018-07-23 14:50:00,86.97,86.98,86.94,86.96,23852.0,77.1714,77.1803,77.1448,77.1625,23852.0
2018-07-23 14:55:00,86.96,86.98,86.94,86.95,56269.0,77.1625,77.1803,77.1448,77.1537,56269.0
2018-07-23 15:00:00,86.95,86.96,86.92,86.93,45795.0,77.1537,77.1625,77.127,77.1359,45795.0
2018-07-23 15:05:00,86.92,86.94,86.9,86.92,24932.0,77.127,77.1448,77.1093,77.127,24932.0
2018-07-23 15:10:00,86.93,86.95,86.91,86.95,29311.0,77.1359,77.1537,77.1182,77.1537,29311.0
2018-07-23 15:15:00,86.95,86.96,86.92,86.92,49908.0,77.1537,77.1625,77.127,77.127,49908.0
2018-07-23 15:20:00,86.93,86.94,86.92,86.92,32514.0,77.1359,77.1448,77.127,77.127,32514.0
2018-07-23 15:25:00,86.92,86.92,86.89,86.91,27483.0,77.127,77.127,77.1004,77.1182,27483.0
2018-07-23 15:30:00,86.9,86.91,86.89,86.91,35476.0,77.1093,77.1182,77.1004,77.1182,35476.0
2018-07-23 15:35:00,86.91,86.93,86.89,86.92,39756.0,77.1182,77.1359,77.1004,77.127,39756.0
2018-07-23 15:40:00,86.91,86.94,86.89,86.93,41591.0,77.1182,77.1448,77.1004,77.1359,41591.0
2018-07-23 15:45:00,86.92,86.98,86.92,86.95,30466.0,77.127,77.1803,77.127,77.1537,30466.0
2018-07-23 15:50:00,86.95,86.98,86.93,86.93,107476.0,77.1537,77.1803,77.1359,77.1359,107476.0
2018-07-23 15:55:00,86.94,86.95,86.9,86.95,230149.0,77.1448,77.1537,77.1093,77.1537,230149.0
2018-07-24 09:30:00,87.4,87.47,87.34,87.38,95575.0,77.553,77.6151,77.4997,77.5352,95575.0
2018-07-24 09:35:00,87.4,87.58,87.4,87.58,137817.0,77.553,77.7127,77.553,77.7127,137817.0
2018-07-24 09:40:00,87.59,87.65,87.57,87.6,60619.0,77.7215,77.7748,77.7038,77.7304,60619.0
2018-07-24 09:45:00,87.6,87.64,87.58,87.6,44546.0,77.7304,77.7659,77.7127,77.7304,44546.0
2018-07-24 09:50:00,87.6,87.6,87.5,87.55,79447.0,77.7304,77.7304,77.6417,77.6861,79447.0
2018-07-24 09:55:00,87.56,87.66,87.55,87.63,46106.0,77.6949,77.7837,77.6861,77.757,46106.0
2018-07-24 10:00:00,87.63,87.67,87.62,87.64,78174.0,77.757,77.7925,77.7482,77.7659,78174.0
2018-07-24 10:05:00,87.64,87.69,87.59,87.63,45375.0,77.7659,77.8103,77.7215,77.757,45375.0
2018-07-24 10:10:00,87.63,87.64,87.58,87.61,80780.0,77.757,77.7659,77.7127,77.7393,80780.0
2018-07-24 10:15:00,87.62,87.76,87.61,87.76,123994.0,77.7482,77.8724,77.7393,77.8724,123994.0
2018-07-24 10:20:00,87.75,87.86,87.72,87.85,80445.0,77.8635,77.9611,77.8369,77.9523,80445.0
2018-07-24 10:25:00,87.85,87.88,87.79,87.79,73137.0,77.9523,77.9789,77.899,77.899,73137.0
2018-07-24 10:30:00,87.8,87.86,87.79,87.83,66173.0,77.9079,77.9611,77.899,77.9345,66173.0
2018-07-24 10:35:00,87.83,87.84,87.8,87.82,28265.0,77.9345,77.9434,77.9079,77.9256,28265.0
2018-07-24 10:40:00,87.83,87.85,87.75,87.79,74527.0,77.9345,77.9523,77.8635,77.899,74527.0
2018-07-24 10:45:00,87.8,87.85,87.8,87.84,219911.0,77.9079,77.9523,77.9079,77.9434,219911.0
2018-07-24 10:50:00,87.84,87.87,87.8,87.8,68743.0,77.9434,77.97,77.9079,77.9079,68743.0
2018-07-24 10:55:00,87.81,87.82,87.79,87.82,107547.0,77.9168,77.9256,77.899,77.9256,107547.0
2018-07-24 11:00:00,87.82,87.83,87.73,87.74,240129.0,77.9256,77.9345,77.8458,77.8546,240129.0
2018-07-24 11:05:00,87.74,87.74,87.61,87.67,121026.0,77.8546,77.8546,77.7393,77.7925,121026.0
2018-07-24 11:10:00,87.67,87.71,87.63,87.7,89744.0,77.7925,77.828,77.757,77.8192,89744.0
2018-07-24 11:15:00,87.7,87.74,87.68,87.72,92849.0,77.8192,77.8546,77.8014,77.8369,92849.0
2018-07-24 11:20:00,87.72,87.76,87.69,87.76,77582.0,77.8369,77.8724,77.8103,77.8724,77582.0
2018-07-24 11:25:00,87.76,87.77,87.73,87.73,43346.0,77.8724,77.8813,77.8458,77.8458,43346.0
2018-07-24 11:30:00,87.73,87.73,87.68,87.7,40899.0,77.8458,77.8458,77.8014,77.8192,40899.0
2018-07-24 11:35:00,87.7,87.71,87.64,87.67,32147.0,77.8192,77.828,77.7659,77.7925,32147.0
2018-07-24 11:40:00,87.69,87.69,87.65,87.68,19583.0,77.8103,77.8103,77.7748,77.8014,19583.0
2018-07-24 11:45:00,87.69,87.7,87.64,87.67,62337.0,77.8103,77.8192,77.7659,77.7925,62337.0
2018-07-24 11:50:00,87.67,87.68,87.59,87.61,46811.0,77.7925,77.8014,77.7215,77.7393,46811.0
2018-07-24 11:55:00,87.6,87.65,87.57,87.65,97693.0,77.7304,77.7748,77.7038,77.7748,97693.0
2018-07-24 12:00:00,87.65,87.69,87.62,87.67,29983.0,77.7748,77.8103,77.7482,77.7925,29983.0
2018-07-24 12:05:00,87.67,87.67,87.63,87.66,25686.0,77.7925,77.7925,77.757,77.7837,25686.0
2018-07-24 12:10:00,87.66,87.67,87.61,87.66,25967.0,77.7837,77.7925,77.7393,77.7837,25967.0
2018-07-24 12:15:00,87.66,87.67,87.63,87.65,246229.0,77.7837,77.7925,77.757,77.7748,246229.0
2018-07-24 12:20:00,87.65,87.69,87.65,87.66,19639.0,77.7748,77.8103,77.7748,77.7837,19639.0
2018-07-24 12:25:00,87.65,87.67,87.64,87.66,15296.0,77.7748,77.7925,77.7659,77.7837,15296.0
2018-07-24 12:30:00,87.66,87.68,87.65,87.68,45584.0,77.7837,77.8014,77.7748,77.8014,45584.0
2018-07-24 12:35:00,87.68,87.68,87.66,87.67,9898.0,77.8014,77.8014,77.7837,77.7925,9898.0
2018-07-24 12:40:00,87.67,87.68,87.59,87.6,36595.0,77.7925,77.8014,77.7215,77.7304,36595.0
2018-07-24 12:45:00,87.61,87.65,87.6,87.63,40471.0,77.7393,77.7748,77.7304,77.757,40471.0
2018-07-24 12:50:00,87.62,87.62,87.52,87.54,23077.0,77.7482,77.7482,77.6594,77.6772,23077.0
2018-07-24 12:55:00,87.54,87.57,87.54,87.56,29623.0,77.6772,77.7038,77.6772,77.6949,29623.0
2018-07-24 13:00:00,87.56,87.6,87.55,87.57,49335.0,77.6949,77.7304,77.6861,77.7038,49335.0
2018-07-24 13:05:00,87.57,87.61,87.55,87.55,23125.0,77.7038,77.7393,77.6861,77.6861,23125.0
2018-07-24 13:10:00,87.55,87.57,87.54,87.55,20484.0,77.6861,77.7038,77.6772,77.6861,20484.0
2018-07-24 13:15:00,87.55,87.56,87.46,87.46,64093.0,77.6861,77.6949,77.6062,77.6062,64093.0
2018-07-24 13:20:00,87.46,87.49,87.45,87.49,62178.0,77.6062,77.6328,77.5973,77.6328,62178.0
2018-07-24 13:25:00,87.48,87.48,87.44,87.47,31580.0,77.6239,77.6239,77.5884,77.6151,31580.0
2018-07-24 13:30:00,87.48,87.49,87.38,87.44,65330.0,77.6239,77.6328,77.5352,77.5884,65330.0
2018-07-24 13:35:00,87.44,87.45,87.4,87.41,25197.0,77.5884,77.5973,77.553,77.5618,25197.0
2018-07-24 13:40:00,87.42,87.5,87.42,87.49,29834.0,77.5707,77.6417,77.5707,77.6328,29834.0
2018-07-24 13:45:00,87.48,87.57,87.44,87.57,91915.0,77.6239,77.7038,77.5884,77.7038,91915.0
2018-07-24 13:50:00,87.57,87.57,87.53,87.57,21459.0,77.7038,77.7038,77.6683,77.7038,21459.0
2018-07-24 13:55:00,87.57,87.6,87.53,87.53,24704.0,77.7038,77.7304,77.6683,77.6683,24704.0
2018-07-24 14:00:00,87.52,87.54,87.46,87.47,25821.0,77.6594,77.6772,77.6062,77.6151,25821.0
2018-07-24 14:05:00,87.46,87.46,87.37,87.39,83168.0,77.6062,77.6062,77.5263,77.5441,83168.0
2018-07-24 14:10:00,87.4,87.47,87.39,87.46,41362.0,77.553,77.6151,77.5441,77.6062,41362.0
2018-07-24 14:15:00,87.45,87.48,87.42,87.45,53114.0,77.5973,77.6239,77.5707,77.5973,53114.0
2018-07-24 14:20:00,87.45,87.51,87.44,87.46,29422.0,77.5973,77.6506,77.5884,77.6062,29422.0
2018-07-24 14:25:00,87.46,87.49,87.44,87.47,31771.0,77.6062,77.6328,77.5884,77.6151,31771.0
2018-07-24 14:30:00,87.46,87.56,87.43,87.56,55991.0,77.6062,77.6949,77.5796,77.6949,55991.0
2018-07-24 14:35:00,87.56,87.56,87.47,87.49,35871.0,77.6949,77.6949,77.6151,77.6328,35871.0
2018-07-24 14:40:00,87.5,87.6,87.49,87.56,126532.0,77.6417,77.7304,77.6328,77.6949,126532.0
2018-07-24 14:45:00,87.56,87.65,87.55,87.61,69559.0,77.6949,77.7748,77.6861,77.7393,69559.0
2018-07-24 14:50:00,87.61,87.62,87.56,87.57,37464.0,77.7393,77.7482,77.6949,77.7038,37464.0
2018-07-24 14:55:00,87.57,87.62,87.55,87.61,61992.0,77.7038,77.7482,77.6861,77.7393,61992.0
2018-07-24 15:00:00,87.61,87.63,87.59,87.6,26525.0,77.7393,77.757,77.7215,77.7304,26525.0
2018-07-24 15:05:00,87.61,87.62,87.57,87.61,29862.0,77.7393,77.7482,77.7038,77.7393,29862.0
2018-07-24 15:10:00,87.61,87.64,87.59,87.64,39600.0,77.7393,77.7659,77.7215,77.7659,39600.0
2018-07-24 15:15:00,87.64,87.69,87.63,87.67,37667.0,77.7659,77.8103,77.757,77.7925,37667.0
2018-07-24 15:20:00,87.67,87.67,87.59,87.6,39971.0,77.7925,77.7925,77.7215,77.7304,39971.0
2018-07-24 15:25:00,87.61,87.62,87.57,87.61,42858.0,77.7393,77.7482,77.7038,77.7393,42858.0
2018-07-24 15:30:00,87.61,87.7,87.6,87.67,48466.0,77.7393,77.8192,77.7304,77.7925,48466.0
2018-07-24 15:35:00,87.67,87.67,87.62,87.64,135223.0,77.7925,77.7925,77.7482,77.7659,135223.0
2018-07-24 15:40:00,87.64,87.64,87.57,87.59,145397.0,77.7659,77.7659,77.7038,77.7215,145397.0
2018-07-24 15:45:00,87.58,87.62,87.52,87.62,156859.0,77.7127,77.7482,77.6594,77.7482,156859.0
2018-07-24 15:50:00,87.62,87.73,87.62,87.71,214445.0,77.7482,77.8458,77.7482,77.828,214445.0
2018-07-24 15:55:00,87.71,87.78,87.7,87.74,502576.0,77.828,77.8901,77.8192,77.8546,502576.0
2018-07-25 09:30:00,87.68,87.79,87.59,87.75,137894.0,77.8014,77.899,77.7215,77.8635,137894.0
2018-07-25 09:35:00,87.74,87.87,87.72,87.85,124560.0,77.8546,77.97,77.8369,77.9523,124560.0
2018-07-25 09:40:00,87.85,87.91,87.8,87.89,81570.0,77.9523,78.0055,77.9079,77.9877,81570.0
2018-07-25 09:45:00,87.91,87.99,87.89,87.96,88590.0,78.0055,78.0765,77.9877,78.0499,88590.0
2018-07-25 09:50:00,87.96,88.08,87.95,88.03,64222.0,78.0499,78.1563,78.041,78.112,64222.0
2018-07-25 09:55:00,88.02,88.04,87.99,87.99,65431.0,78.1031,78.1208,78.0765,78.0765,65431.0
2018-07-25 10:00:00,87.99,88.05,87.98,88.0,29439.0,78.0765,78.1297,78.0676,78.0854,29439.0
2018-07-25 10:05:00,87.99,88.0,87.92,88.0,123339.0,78.0765,78.0854,78.0144,78.0854,123339.0
2018-07-25 10:10:00,88.0,88.03,87.96,88.0,32386.0,78.0854,78.112,78.0499,78.0854,32386.0
2018-07-25 10:15:00,88.0,88.06,87.98,88.04,26361.0,78.0854,78.1386,78.0676,78.1208,26361.0
2018-07-25 10:20:00,88.04,88.08,88.04,88.05,38787.0,78.1208,78.1563,78.1208,78.1297,38787.0
2018-07-25 10:25:00,88.05,88.08,88.02,88.07,30082.0,78.1297,78.1563,78.1031,78.1475,30082.0
2018-07-25 10:30:00,88.07,88.07,87.97,88.07,67833.0,78.1475,78.1475,78.0587,78.1475,67833.0
2018-07-25 10:35:00,88.05,88.06,87.99,88.05,47643.0,78.1297,78.1386,78.0765,78.1297,47643.0
2018-07-25 10:40:00,88.06,88.08,87.95,88.04,160008.0,78.1386,78.1563,78.041,78.1208,160008.0
2018-07-25 10:45:00,88.04,88.12,88.0,88.0,28976.0,78.1208,78.1918,78.0854,78.0854,28976.0
2018-07-25 10:50:00,88.0,88.07,88.0,88.05,22310.0,78.0854,78.1475,78.0854,78.1297,22310.0
2018-07-25 10:55:00,88.05,88.09,88.03,88.08,22648.0,78.1297,78.1652,78.112,78.1563,22648.0
2018-07-25 11:00:00,88.09,88.12,88.07,88.12,66064.0,78.1652,78.1918,78.1475,78.1918,66064.0
2018-07-25 11:05:00,88.13,88.13,88.07,88.1,26120.0,78.2007,78.2007,78.1475,78.1741,26120.0
2018-07-25 11:10:00,88.09,88.1,88.05,88.05,37725.0,78.1652,78.1741,78.1297,78.1297,37725.0
2018-07-25 11:15:00,88.04,88.11,88.03,88.08,46233.0,78.1208,78.183,78.112,78.1563,46233.0
2018-07-25 11:20:00,88.08,88.09,88.02,88.06,20407.0,78.1563,78.1652,78.1031,78.1386,20407.0
2018-07-25 11:25:00,88.06,88.06,87.99,87.99,21084.0,78.1386,78.1386,78.0765,78.0765,21084.0
2018-07-25 11:30:00,88.0,88.03,87.99,88.02,41180.0,78.0854,78.112,78.0765,78.1031,41180.0
2018-07-25 11:35:00,88.03,88.06,88.01,88.03,41883.0,78.112,78.1386,78.0942,78.112,41883.0
2018-07-25 11:40:00,88.02,88.08,88.01,88.02,55150.0,78.1031,78.1563,78.0942,78.1031,55150.0
2018-07-25 11:45:00,88.03,88.04,87.99,88.0,20361.0,78.112,78.1208,78.0765,78.0854,20361.0
2018-07-25 11:50:00,87.99,88.03,87.94,88.03,56246.0,78.0765,78.112,78.0321,78.112,56246.0
2018-07-25 11:55:00,88.03,88.07,88.01,88.04,61842.0,78.112,78.1475,78.0942,78.1208,61842.0
2018-07-25 12:00:00,88.04,88.04,88.0,88.01,20499.0,78.1208,78.1208,78.0854,78.0942,20499.0
2018-07-25 12:05:00,88.01,88.04,88.01,88.02,21706.0,78.0942,78.1208,78.0942,78.1031,21706.0
2018-07-25 12:10:00,88.03,88.04,88.01,88.03,6684.0,78.112,78.1208,78.0942,78.112,6684.0
2018-07-25 12:15:00,88.03,88.04,88.0,88.02,13430.0,78.112,78.1208,78.0854,78.1031,13430.0
2018-07-25 12:20:00,88.02,88.05,88.02,88.05,11139.0,78.1031,78.1297,78.1031,78.1297,11139.0
2018-07-25 12:25:00,88.05,88.06,87.99,88.01,19200.0,78.1297,78.1386,78.0765,78.0942,19200.0
2018-07-25 12:30:00,88.01,88.02,87.99,88.0,20529.0,78.0942,78.1031,78.0765,78.0854,20529.0
2018-07-25 12:35:00,88.0,88.01,87.98,87.98,18649.0,78.0854,78.0942,78.0676,78.0676,18649.0
2018-07-25 12:40:00,87.99,88.05,87.99,88.03,28982.0,78.0765,78.1297,78.0765,78.112,28982.0
2018-07-25 12:45:00,88.04,88.08,88.02,88.05,86250.0,78.1208,78.1563,78.1031,78.1297,86250.0
2018-07-25 12:50:00,88.06,88.11,88.05,88.11,15125.0,78.1386,78.183,78.1297,78.183,15125.0
2018-07-25 12:55:00,88.1,88.12,88.07,88.12,10431.0,78.1741,78.1918,78.1475,78.1918,10431.0
2018-07-25 13:00:00,88.11,88.12,88.07,88.08,9069.0,78.183,78.1918,78.1475,78.1563,9069.0
2018-07-25 13:05:00,88.08,88.09,88.06,88.08,21074.0,78.1563,78.1652,78.1386,78.1563,21074.0
2018-07-25 13:10:00,88.09,88.1,88.08,88.09,30574.0,78.1652,78.1741,78.1563,78.1652,30574.0
2018-07-25 13:15:00,88.08,88.11,88.08,88.09,14596.0,78.1563,78.183,78.1563,78.1652,14596.0
2018-07-25 13:20:00,88.09,88.11,88.07,88.11,18727.0,78.1652,78.183,78.1475,78.183,18727.0
2018-07-25 13:25:00,88.12,88.13,88.1,88.11,13201.0,78.1918,78.2007,78.1741,78.183,13201.0
2018-07-25 13:30:00,88.11,88.12,88.09,88.09,21028.0,78.183,78.1918,78.1652,78.1652,21028.0
2018-07-25 13:35:00,88.1,88.15,88.09,88.15,73650.0,78.1741,78.2185,78.1652,78.2185,73650.0
2018-07-25 13:40:00,88.16,88.22,88.16,88.22,46014.0,78.2273,78.2806,78.2273,78.2806,46014.0
2018-07-25 13:45:00,88.22,88.26,88.22,88.26,38275.0,78.2806,78.3161,78.2806,78.3161,38275.0
2018-07-25 13:50:00,88.26,88.26,88.23,88.25,17129.0,78.3161,78.3161,78.2894,78.3072,17129.0
2018-07-25 13:55:00,88.25,88.28,88.2,88.23,25302.0,78.3072,78.3338,78.2628,78.2894,25302.0
2018-07-25 14:00:00,88.23,88.31,88.21,88.28,74486.0,78.2894,78.3604,78.2717,78.3338,74486.0
2018-07-25 14:05:00,88.28,88.35,88.27,88.32,55522.0,78.3338,78.3959,78.3249,78.3693,55522.0
2018-07-25 14:10:00,88.33,88.35,88.3,88.34,42182.0,78.3782,78.3959,78.3516,78.387,42182.0
2018-07-25 14:15:00,88.33,88.34,88.31,88.31,82044.0,78.3782,78.387,78.3604,78.3604,82044.0
2018-07-25 14:20:00,88.31,88.31,88.24,88.25,29090.0,78.3604,78.3604,78.2983,78.3072,29090.0
2018-07-25 14:25:00,88.25,88.26,88.21,88.24,227715.0,78.3072,78.3161,78.2717,78.2983,227715.0
2018-07-25 14:30:00,88.23,88.28,88.21,88.27,15121.0,78.2894,78.3338,78.2717,78.3249,15121.0
2018-07-25 14:35:00,88.27,88.31,88.27,88.29,45529.0,78.3249,78.3604,78.3249,78.3427,45529.0
2018-07-25 14:40:00,88.29,88.29,88.25,88.27,27586.0,78.3427,78.3427,78.3072,78.3249,27586.0
2018-07-25 14:45:00,88.27,88.32,88.25,88.3,84118.0,78.3249,78.3693,78.3072,78.3516,84118.0
2018-07-25 14:50:00,88.29,88.33,88.28,88.29,551093.0,78.3427,78.3782,78.3338,78.3427,551093.0
2018-07-25 14:55:00,88.3,88.3,88.28,88.28,47267.0,78.3516,78.3516,78.3338,78.3338,47267.0
2018-07-25 15:00:00,88.28,88.32,88.27,88.29,70195.0,78.3338,78.3693,78.3249,78.3427,70195.0
2018-07-25 15:05:00,88.29,88.32,88.28,88.31,41254.0,78.3427,78.3693,78.3338,78.3604,41254.0
2018-07-25 15:10:00,88.31,88.34,88.3,88.31,43380.0,78.3604,78.387,78.3516,78.3604,43380.0
2018-07-25 15:15:00,88.31,88.32,88.25,88.26,24242.0,78.3604,78.3693,78.3072,78.3161,24242.0
2018-07-25 15:20:00,88.26,88.31,88.25,88.3,280393.0,78.3161,78.3604,78.3072,78.3516,280393.0
2018-07-25 15:25:00,88.31,88.33,88.28,88.32,105594.0,78.3604,78.3782,78.3338,78.3693,105594.0
2018-07-25 15:30:00,88.33,88.34,88.26,88.29,65126.0,78.3782,78.387,78.3161,78.3427,65126.0
2018-07-25 15:35:00,88.29,88.53,88.28,88.51,474836.0,78.3427,78.5556,78.3338,78.5379,474836.0
2018-07-25 15:40:00,88.51,88.64,88.47,88.59,289190.0,78.5379,78.6532,78.5024,78.6089,289190.0
2018-07-25 15:45:00,88.59,88.78,88.53,88.78,814192.0,78.6089,78.7775,78.5556,78.7775,814192.0
2018-07-25 15:50:00,88.78,88.87,88.74,88.83,757807.0,78.7775,78.8573,78.742,78.8218,757807.0
2018-07-25 15:55:00,88.84,88.86,88.66,88.77,937448.0,78.8307,78.8485,78.671,78.7686,937448.0
2018-07-26 09:30:00,88.7,88.87,88.7,88.72,241154.0,78.7065,78.8573,78.7065,78.7242,241154.0
2018-07-26 09:35:00,88.74,88.78,88.64,88.68,207320.0,78.742,78.7775,78.6532,78.6887,207320.0
2018-07-26 09:40:00,88.67,88.78,88.58,88.66,254506.0,78.6799,78.7775,78.6,78.671,254506.0
2018-07-26 09:45:00,88.67,88.71,88.6,88.63,190923.0,78.6799,78.7154,78.6178,78.6444,190923.0
2018-07-26 09:50:00,88.63,88.65,88.5,88.52,107214.0,78.6444,78.6621,78.529,78.5468,107214.0
2018-07-26 09:55:00,88.52,88.57,88.44,88.49,110533.0,78.5468,78.5911,78.4758,78.5201,110533.0
2018-07-26 10:00:00,88.49,88.5,88.41,88.45,184750.0,78.5201,78.529,78.4492,78.4847,184750.0
2018-07-26 10:05:00,88.45,88.53,88.45,88.49,97260.0,78.4847,78.5556,78.4847,78.5201,97260.0
2018-07-26 10:10:00,88.49,88.61,88.49,88.61,113854.0,78.5201,78.6266,78.5201,78.6266,113854.0
2018-07-26 10:15:00,88.62,88.73,88.59,88.73,47540.0,78.6355,78.7331,78.6089,78.7331,47540.0
2018-07-26 10:20:00,88.73,88.74,88.64,88.71,61855.0,78.7331,78.742,78.6532,78.7154,61855.0
2018-07-26 10:25:00,88.7,88.8,88.7,88.78,62221.0,78.7065,78.7952,78.7065,78.7775,62221.0
2018-07-26 10:30:00,88.77,88.8,88.73,88.77,69352.0,78.7686,78.7952,78.7331,78.7686,69352.0
2018-07-26 10:35:00,88.77,88.8,88.72,88.76,121687.0,78.7686,78.7952,78.7242,78.7597,121687.0
2018-07-26 10:40:00,88.76,88.78,88.73,88.78,80297.0,78.7597,78.7775,78.7331,78.7775,80297.0
2018-07-26 10:45:00,88.78,88.85,88.77,88.82,53096.0,78.7775,78.8396,78.7686,78.813,53096.0
2018-07-26 10:50:00,88.82,88.91,88.82,88.87,39878.0,78.813,78.8928,78.813,78.8573,39878.0
2018-07-26 10:55:00,88.88,88.89,88.85,88.87,40791.0,78.8662,78.8751,78.8396,78.8573,40791.0
2018-07-26 11:00:00,88.86,88.87,88.82,88.82,37144.0,78.8485,78.8573,78.813,78.813,37144.0
2018-07-26 11:05:00,88.82,88.89,88.82,88.86,43317.0,78.813,78.8751,78.813,78.8485,43317.0
2018-07-26 11:10:00,88.86,88.89,88.81,88.85,30243.0,78.8485,78.8751,78.8041,78.8396,30243.0
2018-07-26 11:15:00,88.84,88.84,88.78,88.82,41357.0,78.8307,78.8307,78.7775,78.813,41357.0
2018-07-26 11:20:00,88.82,88.83,88.78,88.78,49055.0,78.813,78.8218,78.7775,78.7775,49055.0
2018-07-26 11:25:00,88.77,88.77,88.7,88.7,37615.0,78.7686,78.7686,78.7065,78.7065,37615.0
2018-07-26 11:30:00,88.7,88.71,88.58,88.59,42957.0,78.7065,78.7154,78.6,78.6089,42957.0
2018-07-26 11:35:00,88.6,88.62,88.58,88.61,47571.0,78.6178,78.6355,78.6,78.6266,47571.0
2018-07-26 11:40:00,88.61,88.65,88.58,88.65,50769.0,78.6266,78.6621,78.6,78.6621,50769.0
2018-07-26 11:45:00,88.65,88.66,88.59,88.6,22157.0,78.6621,78.671,78.6089,78.6178,22157.0
2018-07-26 11:50:00,88.6,88.63,88.58,88.61,31089.0,78.6178,78.6444,78.6,78.6266,31089.0
2018-07-26 11:55:00,88.62,88.7,88.62,88.68,20253.0,78.6355,78.7065,78.6355,78.6887,20253.0
2018-07-26 12:00:00,88.69,88.76,88.68,88.75,39908.0,78.6976,78.7597,78.6887,78.7509,39908.0
2018-07-26 12:05:00,88.74,88.74,88.66,88.66,14158.0,78.742,78.742,78.671,78.671,14158.0
2018-07-26 12:10:00,88.65,88.68,88.62,88.63,42162.0,78.6621,78.6887,78.6355,78.6444,42162.0
2018-07-26 12:15:00,88.63,88.71,88.63,88.71,21819.0,78.6444,78.7154,78.6444,78.7154,21819.0
2018-07-26 12:20:00,88.72,88.73,88.65,88.65,15627.0,78.7242,78.7331,78.6621,78.6621,15627.0
2018-07-26 12:25:00,88.64,88.66,88.6,88.61,38778.0,78.6532,78.671,78.6178,78.6266,38778.0
2018-07-26 12:30:00,88.62,88.65,88.61,88.62,23467.0,78.6355,78.6621,78.6266,78.6355,23467.0
2018-07-26 12:35:00,88.62,88.66,88.62,88.66,15828.0,78.6355,78.671,78.6355,78.671,15828.0
2018-07-26 12:40:00,88.66,88.67,88.64,88.64,11092.0,78.671,78.6799,78.6532,78.6532,11092.0
2018-07-26 12:45:00,88.63,88.66,88.59,88.61,8305.0,78.6444,78.671,78.6089,78.6266,8305.0
2018-07-26 12:50:00,88.62,88.64,88.59,88.62,65998.0,78.6355,78.6532,78.6089,78.6355,65998.0
2018-07-26 12:55:00,88.62,88.63,88.55,88.59,120709.0,78.6355,78.6444,78.5734,78.6089,120709.0
2018-07-26 13:00:00,88.59,88.59,88.54,88.57,66809.0,78.6089,78.6089,78.5645,78.5911,66809.0
2018-07-26 13:05:00,88.57,88.59,88.55,88.57,34380.0,78.5911,78.6089,78.5734,78.5911,34380.0
2018-07-26 13:10:00,88.56,88.57,88.53,88.54,25393.0,78.5823,78.5911,78.5556,78.5645,25393.0
2018-07-26 13:15:00,88.54,88.63,88.53,88.59,48847.0,78.5645,78.6444,78.5556,78.6089,48847.0
2018-07-26 13:20:00,88.59,88.63,88.58,88.63,32524.0,78.6089,78.6444,78.6,78.6444,32524.0
2018-07-26 13:25:00,88.62,88.62,88.56,88.57,30968.0,78.6355,78.6355,78.5823,78.5911,30968.0
2018-07-26 13:30:00,88.57,88.58,88.52,88.56,23140.0,78.5911,78.6,78.5468,78.5823,23140.0
2018-07-26 13:35:00,88.54,88.56,88.52,88.54,28960.0,78.5645,78.5823,78.5468,78.5645,28960.0
2018-07-26 13:40:00,88.55,88.57,88.52,88.54,22829.0,78.5734,78.5911,78.5468,78.5645,22829.0
2018-07-26 13:45:00,88.54,88.54,88.49,88.53,18999.0,78.5645,78.5645,78.5201,78.5556,18999.0
2018-07-26 13:50:00,88.52,88.54,88.5,88.51,12246.0,78.5468,78.5645,78.529,78.5379,12246.0
2018-07-26 13:55:00,88.51,88.54,88.5,88.52,22731.0,78.5379,78.5645,78.529,78.5468,22731.0
2018-07-26 14:00:00,88.51,88.54,88.51,88.53,60162.0,78.5379,78.5645,78.5379,78.5556,60162.0
2018-07-26 14:05:00,88.53,88.58,88.52,88.58,57653.0,78.5556,78.6,78.5468,78.6,57653.0
2018-07-26 14:10:00,88.58,88.59,88.56,88.58,34421.0,78.6,78.6089,78.5823,78.6,34421.0
2018-07-26 14:15:00,88.58,88.61,88.58,88.58,19305.0,78.6,78.6266,78.6,78.6,19305.0
2018-07-26 14:20:00,88.59,88.63,88.57,88.61,37783.0,78.6089,78.6444,78.5911,78.6266,37783.0
2018-07-26 14:25:00,88.61,88.64,88.59,88.63,46358.0,78.6266,78.6532,78.6089,78.6444,46358.0
2018-07-26 14:30:00,88.63,88.64,88.6,88.62,24588.0,78.6444,78.6532,78.6178,78.6355,24588.0
2018-07-26 14:35:00,88.62,88.65,88.61,88.64,23082.0,78.6355,78.6621,78.6266,78.6532,23082.0
2018-07-26 14:40:00,88.63,88.68,88.61,88.61,35985.0,78.6444,78.6887,78.6266,78.6266,35985.0
2018-07-26 14:45:00,88.61,88.62,88.58,88.58,76336.0,78.6266,78.6355,78.6,78.6,76336.0
2018-07-26 14:50:00,88.59,88.62,88.58,88.6,47965.0,78.6089,78.6355,78.6,78.6178,47965.0
2018-07-26 14:55:00,88.59,88.61,88.56,88.56,36254.0,78.6089,78.6266,78.5823,78.5823,36254.0
2018-07-26 15:00:00,88.56,88.57,88.44,88.47,60793.0,78.5823,78.5911,78.4758,78.5024,60793.0
2018-07-26 15:05:00,88.47,88.54,88.46,88.53,157444.0,78.5024,78.5645,78.4935,78.5556,157444.0
2018-07-26 15:10:00,88.52,88.53,88.47,88.52,192978.0,78.5468,78.5556,78.5024,78.5468,192978.0
2018-07-26 15:15:00,88.51,88.54,88.48,88.49,194293.0,78.5379,78.5645,78.5113,78.5201,194293.0
2018-07-26 15:20:00,88.48,88.51,88.46,88.51,179361.0,78.5113,78.5379,78.4935,78.5379,179361.0
2018-07-26 15:25:00,88.51,88.52,88.49,88.52,58282.0,78.5379,78.5468,78.5201,78.5468,58282.0
2018-07-26 15:30:00,88.51,88.57,88.51,88.57,148709.0,78.5379,78.5911,78.5379,78.5911,148709.0
2018-07-26 15:35:00,88.56,88.57,88.52,88.54,48695.0,78.5823,78.5911,78.5468,78.5645,48695.0
2018-07-26 15:40:00,88.53,88.54,88.5,88.5,42824.0,78.5556,78.5645,78.529,78.529,42824.0
2018-07-26 15:45:00,88.5,88.57,88.49,88.54,58287.0,78.529,78.5911,78.5201,78.5645,58287.0
2018-07-26 15:50:00,88.53,88.59,88.5,88.58,101484.0,78.5556,78.6089,78.529,78.6,101484.0
2018-07-26 15:55:00,88.58,88.65,88.54,88.58,199010.0,78.6,78.6621,78.5645,78.6,199010.0
2018-07-27 09:30:00,88.64,88.64,88.26,88.34,346690.0,78.6532,78.6532,78.3161,78.387,346690.0
2018-07-27 09:35:00,88.34,88.35,88.13,88.2,170030.0,78.387,78.3959,78.2007,78.2628,170030.0
2018-07-27 09:40:00,88.19,88.23,88.11,88.18,94033.0,78.2539,78.2894,78.183,78.2451,94033.0
2018-07-27 09:45:00,88.18,88.25,88.16,88.23,113453.0,78.2451,78.3072,78.2273,78.2894,113453.0
2018-07-27 09:50:00,88.24,88.34,88.22,88.3,91793.0,78.2983,78.387,78.2806,78.3516,91793.0
2018-07-27 09:55:00,88.32,88.32,88.03,88.06,183295.0,78.3693,78.3693,78.112,78.1386,183295.0
2018-07-27 10:00:00,88.06,88.12,88.04,88.05,72181.0,78.1386,78.1918,78.1208,78.1297,72181.0
2018-07-27 10:05:00,88.04,88.07,88.0,88.01,51155.0,78.1208,78.1475,78.0854,78.0942,51155.0
2018-07-27 10:10:00,88.02,88.03,87.9,87.92,75128.0,78.1031,78.112,77.9966,78.0144,75128.0
2018-07-27 10:15:00,87.93,88.0,87.9,87.96,41338.0,78.0232,78.0854,77.9966,78.0499,41338.0
2018-07-27 10:20:00,87.96,88.07,87.94,88.04,19565.0,78.0499,78.1475,78.0321,78.1208,19565.0
2018-07-27 10:25:00,88.03,88.09,88.02,88.06,62264.0,78.112,78.1652,78.1031,78.1386,62264.0
2018-07-27 10:30:00,88.05,88.12,88.03,88.11,46227.0,78.1297,78.1918,78.112,78.183,46227.0
2018-07-27 10:35:00,88.11,88.13,88.08,88.09,22812.0,78.183,78.2007,78.1563,78.1652,22812.0
2018-07-27 10:40:00,88.1,88.12,88.03,88.09,50632.0,78.1741,78.1918,78.112,78.1652,50632.0
2018-07-27 10:45:00,88.08,88.1,88.02,88.02,79131.0,78.1563,78.1741,78.1031,78.1031,79131.0
2018-07-27 10:50:00,88.02,88.11,88.02,88.08,43391.0,78.1031,78.183,78.1031,78.1563,43391.0
2018-07-27 10:55:00,88.08,88.12,88.04,88.11,36969.0,78.1563,78.1918,78.1208,78.183,36969.0
2018-07-27 11:00:00,88.11,88.12,88.03,88.07,45733.0,78.183,78.1918,78.112,78.1475,45733.0
2018-07-27 11:05:00,88.09,88.11,88.05,88.1,34346.0,78.1652,78.183,78.1297,78.1741,34346.0
2018-07-27 11:10:00,88.1,88.17,88.1,88.16,35436.0,78.1741,78.2362,78.1741,78.2273,35436.0
2018-07-27 11:15:00,88.17,88.22,88.15,88.19,55695.0,78.2362,78.2806,78.2185,78.2539,55695.0
2018-07-27 11:20:00,88.18,88.2,88.15,88.15,41205.0,78.2451,78.2628,78.2185,78.2185,41205.0
2018-07-27 11:25:00,88.14,88.14,88.08,88.11,36649.0,78.2096,78.2096,78.1563,78.183,36649.0
2018-07-27 11:30:00,88.11,88.13,88.07,88.09,48208.0,78.183,78.2007,78.1475,78.1652,48208.0
2018-07-27 11:35:00,88.09,88.16,88.06,88.14,45896.0,78.1652,78.2273,78.1386,78.2096,45896.0
2018-07-27 11:40:00,88.13,88.15,88.08,88.11,17301.0,78.2007,78.2185,78.1563,78.183,17301.0
2018-07-27 11:45:00,88.11,88.12,88.09,88.1,42846.0,78.183,78.1918,78.1652,78.1741,42846.0
2018-07-27 11:50:00,88.1,88.17,88.1,88.15,38721.0,78.1741,78.2362,78.1741,78.2185,38721.0
2018-07-27 11:55:00,88.16,88.18,88.14,88.17,108182.0,78.2273,78.2451,78.2096,78.2362,108182.0
2018-07-27 12:00:00,88.16,88.16,88.01,88.03,108387.0,78.2273,78.2273,78.0942,78.112,108387.0
2018-07-27 12:05:00,88.04,88.06,87.96,87.99,77465.0,78.1208,78.1386,78.0499,78.0765,77465.0
2018-07-27 12:10:00,87.99,88.03,87.98,88.02,19325.0,78.0765,78.112,78.0676,78.1031,19325.0
2018-07-27 12:15:00,88.02,88.06,88.02,88.05,22230.0,78.1031,78.1386,78.1031,78.1297,22230.0
2018-07-27 12:20:00,88.05,88.06,88.0,88.01,12857.0,78.1297,78.1386,78.0854,78.0942,12857.0
2018-07-27 12:25:00,88.01,88.02,87.97,88.02,51333.0,78.0942,78.1031,78.0587,78.1031,51333.0
2018-07-27 12:30:00,88.02,88.02,87.95,87.97,81694.0,78.1031,78.1031,78.041,78.0587,81694.0
2018-07-27 12:35:00,87.96,87.96,87.81,87.81,69000.0,78.0499,78.0499,77.9168,77.9168,69000.0
2018-07-27 12:40:00,87.8,87.88,87.8,87.88,67747.0,77.9079,77.9789,77.9079,77.9789,67747.0
2018-07-27 12:45:00,87.89,87.9,87.84,87.84,42778.0,77.9877,77.9966,77.9434,77.9434,42778.0
2018-07-27 12:50:00,87.84,87.85,87.79,87.85,59284.0,77.9434,77.9523,77.899,77.9523,59284.0
2018-07-27 12:55:00,87.85,87.87,87.77,87.79,48421.0,77.9523,77.97,77.8813,77.899,48421.0
2018-07-27 13:00:00,87.78,87.79,87.64,87.76,158148.0,77.8901,77.899,77.7659,77.8724,158148.0
2018-07-27 13:05:00,87.76,87.86,87.75,87.76,70661.0,77.8724,77.9611,77.8635,77.8724,70661.0
2018-07-27 13:10:00,87.76,87.78,87.71,87.76,47827.0,77.8724,77.8901,77.828,77.8724,47827.0
2018-07-27 13:15:00,87.77,87.78,87.69,87.76,38087.0,77.8813,77.8901,77.8103,77.8724,38087.0
2018-07-27 13:20:00,87.77,87.8,87.73,87.76,54564.0,77.8813,77.9079,77.8458,77.8724,54564.0
2018-07-27 13:25:00,87.76,87.8,87.75,87.8,39009.0,77.8724,77.9079,77.8635,77.9079,39009.0
2018-07-27 13:30:00,87.8,87.81,87.76,87.79,33145.0,77.9079,77.9168,77.8724,77.899,33145.0
2018-07-27 13:35:00,87.8,87.86,87.79,87.85,60373.0,77.9079,77.9611,77.899,77.9523,60373.0
2018-07-27 13:40:00,87.86,87.88,87.83,87.88,29506.0,77.9611,77.9789,77.9345,77.9789,29506.0
2018-07-27 13:45:00,87.88,87.91,87.86,87.91,103504.0,77.9789,78.0055,77.9611,78.0055,103504.0
2018-07-27 13:50:00,87.91,87.93,87.87,87.88,76534.0,78.0055,78.0232,77.97,77.9789,76534.0
2018-07-27 13:55:00,87.88,87.96,87.88,87.96,31776.0,77.9789,78.0499,77.9789,78.0499,31776.0
2018-07-27 14:00:00,87.95,88.01,87.94,88.01,61353.0,78.041,78.0942,78.0321,78.0942,61353.0
2018-07-27 14:05:00,88.0,88.01,87.92,87.95,72955.0,78.0854,78.0942,78.0144,78.041,72955.0
2018-07-27 14:10:00,87.95,87.98,87.92,87.92,28346.0,78.041,78.0676,78.0144,78.0144,28346.0
2018-07-27 14:15:00,87.92,87.93,87.81,87.83,41066.0,78.0144,78.0232,77.9168,77.9345,41066.0
2018-07-27 14:20:00,87.82,87.84,87.79,87.8,22133.0,77.9256,77.9434,77.899,77.9079,22133.0
2018-07-27 14:25:00,87.8,87.82,87.77,87.79,36634.0,77.9079,77.9256,77.8813,77.899,36634.0
2018-07-27 14:30:00,87.78,87.88,87.75,87.85,60551.0,77.8901,77.9789,77.8635,77.9523,60551.0
2018-07-27 14:35:00,87.85,87.85,87.76,87.76,62790.0,77.9523,77.9523,77.8724,77.8724,62790.0
2018-07-27 14:40:00,87.76,87.86,87.76,87.78,61384.0,77.8724,77.9611,77.8724,77.8901,61384.0
2018-07-27 14:45:00,87.77,87.81,87.74,87.74,51966.0,77.8813,77.9168,77.8546,77.8546,51966.0
2018-07-27 14:50:00,87.75,87.81,87.73,87.81,35035.0,77.8635,77.9168,77.8458,77.9168,35035.0
2018-07-27 14:55:00,87.81,87.83,87.77,87.81,43953.0,77.9168,77.9345,77.8813,77.9168,43953.0
2018-07-27 15:00:00,87.81,87.93,87.81,87.92,118580.0,77.9168,78.0232,77.9168,78.0144,118580.0
2018-07-27 15:05:00,87.92,87.97,87.91,87.93,41484.0,78.0144,78.0587,78.0055,78.0232,41484.0
2018-07-27 15:10:00,87.92,87.98,87.9,87.97,39389.0,78.0144,78.0676,77.9966,78.0587,39389.0
2018-07-27 15:15:00,87.97,87.98,87.93,87.96,49549.0,78.0587,78.0676,78.0232,78.0499,49549.0
2018-07-27 15:20:00,87.95,88.02,87.94,88.01,59524.0,78.041,78.1031,78.0321,78.0942,59524.0
2018-07-27 15:25:00,88.0,88.01,87.91,87.93,73982.0,78.0854,78.0942,78.0055,78.0232,73982.0
2018-07-27 15:30:00,87.93,88.02,87.92,88.01,62091.0,78.0232,78.1031,78.0144,78.0942,62091.0
2018-07-27 15:35:00,88.01,88.02,87.94,87.98,79610.0,78.0942,78.1031,78.0321,78.0676,79610.0
2018-07-27 15:40:00,87.97,88.01,87.92,87.96,95830.0,78.0587,78.0942,78.0144,78.0499,95830.0
2018-07-27 15:45:00,87.95,87.99,87.94,87.97,114674.0,78.041,78.0765,78.0321,78.0587,114674.0
2018-07-27 15:50:00,87.97,88.02,87.92,87.92,196486.0,78.0587,78.1031,78.0144,78.0144,196486.0
2018-07-27 15:55:00,87.92,87.98,87.91,87.94,320604.0,78.0144,78.0676,78.0055,78.0321,320604.0
2018-07-30 09:30:00,87.89,88.08,87.81,87.84,172827.0,77.9877,78.1563,77.9168,77.9434,172827.0
2018-07-30 09:35:00,87.83,87.89,87.75,87.84,189383.0,77.9345,77.9877,77.8635,77.9434,189383.0
2018-07-30 09:40:00,87.84,87.91,87.82,87.89,107909.0,77.9434,78.0055,77.9256,77.9877,107909.0
2018-07-30 09:45:00,87.89,88.08,87.86,87.98,240569.0,77.9877,78.1563,77.9611,78.0676,240569.0
2018-07-30 09:50:00,87.99,88.01,87.95,88.0,159513.0,78.0765,78.0942,78.041,78.0854,159513.0
2018-07-30 09:55:00,88.01,88.08,87.98,88.07,82707.0,78.0942,78.1563,78.0676,78.1475,82707.0
2018-07-30 10:00:00,88.08,88.08,87.97,87.98,94460.0,78.1563,78.1563,78.0587,78.0676,94460.0
2018-07-30 10:05:00,87.98,88.05,87.97,88.05,65415.0,78.0676,78.1297,78.0587,78.1297,65415.0
2018-07-30 10:10:00,88.05,88.06,87.94,87.95,61820.0,78.1297,78.1386,78.0321,78.041,61820.0
2018-07-30 10:15:00,87.95,88.06,87.93,88.06,48104.0,78.041,78.1386,78.0232,78.1386,48104.0
2018-07-30 10:20:00,88.07,88.11,88.06,88.09,94322.0,78.1475,78.183,78.1386,78.1652,94322.0
2018-07-30 10:25:00,88.08,88.15,88.05,88.1,35639.0,78.1563,78.2185,78.1297,78.1741,35639.0
2018-07-30 10:30:00,88.1,88.1,88.02,88.03,43392.0,78.1741,78.1741,78.1031,78.112,43392.0
2018-07-30 10:35:00,88.03,88.04,87.98,88.03,86495.0,78.112,78.1208,78.0676,78.112,86495.0
2018-07-30 10:40:00,88.04,88.08,88.0,88.08,35263.0,78.1208,78.1563,78.0854,78.1563,35263.0
2018-07-30 10:45:00,88.07,88.11,88.05,88.09,35225.0,78.1475,78.183,78.1297,78.1652,35225.0
2018-07-30 10:50:00,88.09,88.11,88.0,88.04,36325.0,78.1652,78.183,78.0854,78.1208,36325.0
2018-07-30 10:55:00,88.03,88.11,88.02,88.06,68308.0,78.112,78.183,78.1031,78.1386,68308.0
2018-07-30 11:00:00,88.06,88.13,88.03,88.1,36271.0,78.1386,78.2007,78.112,78.1741,36271.0
2018-07-30 11:05:00,88.11,88.18,88.09,88.1,46444.0,78.183,78.2451,78.1652,78.1741,46444.0
2018-07-30 11:10:00,88.11,88.12,87.99,88.03,66703.0,78.183,78.1918,78.0765,78.112,66703.0
2018-07-30 11:15:00,88.04,88.07,87.99,88.05,58676.0,78.1208,78.1475,78.0765,78.1297,58676.0
2018-07-30 11:20:00,88.05,88.08,88.03,88.05,23361.0,78.1297,78.1563,78.112,78.1297,23361.0
2018-07-30 11:25:00,88.06,88.07,87.99,88.01,36728.0,78.1386,78.1475,78.0765,78.0942,36728.0
2018-07-30 11:30:00,88.02,88.06,88.0,88.05,56356.0,78.1031,78.1386,78.0854,78.1297,56356.0
2018-07-30 11:35:00,88.05,88.05,87.93,87.93,30149.0,78.1297,78.1297,78.0232,78.0232,30149.0
2018-07-30 11:40:00,87.93,87.96,87.92,87.93,23385.0,78.0232,78.0499,78.0144,78.0232,23385.0
2018-07-30 11:45:00,87.93,87.96,87.91,87.95,27849.0,78.0232,78.0499,78.0055,78.041,27849.0
2018-07-30 11:50:00,87.94,87.97,87.93,87.97,53439.0,78.0321,78.0587,78.0232,78.0587,53439.0
2018-07-30 11:55:00,87.97,88.06,87.97,87.99,36706.0,78.0587,78.1386,78.0587,78.0765,36706.0
2018-07-30 12:00:00,87.98,87.99,87.87,87.87,52195.0,78.0676,78.0765,77.97,77.97,52195.0
2018-07-30 12:05:00,87.86,87.92,87.86,87.88,20696.0,77.9611,78.0144,77.9611,77.9789,20696.0
2018-07-30 12:10:00,87.88,87.88,87.82,87.83,25988.0,77.9789,77.9789,77.9256,77.9345,25988.0
2018-07-30 12:15:00,87.83,87.9,87.83,87.88,26999.0,77.9345,77.9966,77.9345,77.9789,26999.0
2018-07-30 12:20:00,87.89,87.92,87.86,87.91,40981.0,77.9877,78.0144,77.9611,78.0055,40981.0
2018-07-30 12:25:00,87.91,87.93,87.85,87.86,19680.0,78.0055,78.0232,77.9523,77.9611,19680.0
2018-07-30 12:30:00,87.86,87.86,87.82,87.82,19871.0,77.9611,77.9611,77.9256,77.9256,19871.0
2018-07-30 12:35:00,87.83,87.89,87.81,87.86,40151.0,77.9345,77.9877,77.9168,77.9611,40151.0
2018-07-30 12:40:00,87.86,87.87,87.82,87.84,64652.0,77.9611,77.97,77.9256,77.9434,64652.0
2018-07-30 12:45:00,87.84,87.86,87.77,87.78,33314.0,77.9434,77.9611,77.8813,77.8901,33314.0
2018-07-30 12:50:00,87.78,87.81,87.78,87.79,31513.0,77.8901,77.9168,77.8901,77.899,31513.0
2018-07-30 12:55:00,87.79,87.84,87.78,87.83,52503.0,77.899,77.9434,77.8901,77.9345,52503.0
2018-07-30 13:00:00,87.84,87.84,87.8,87.81,161886.0,77.9434,77.9434,77.9079,77.9168,161886.0
2018-07-30 13:05:00,87.8,87.88,87.79,87.88,26405.0,77.9079,77.9789,77.899,77.9789,26405.0
2018-07-30 13:10:00,87.89,87.89,87.85,87.87,12599.0,77.9877,77.9877,77.9523,77.97,12599.0
2018-07-30 13:15:00,87.87,87.89,87.84,87.84,11825.0,77.97,77.9877,77.9434,77.9434,11825.0
2018-07-30 13:20:00,87.84,87.93,87.84,87.92,83134.0,77.9434,78.0232,77.9434,78.0144,83134.0
2018-07-30 13:25:00,87.92,87.96,87.9,87.95,24201.0,78.0144,78.0499,77.9966,78.041,24201.0
2018-07-30 13:30:00,87.94,87.97,87.93,87.93,17162.0,78.0321,78.0587,78.0232,78.0232,17162.0
2018-07-30 13:35:00,87.93,87.96,87.91,87.96,15617.0,78.0232,78.0499,78.0055,78.0499,15617.0
2018-07-30 13:40:00,87.95,88.02,87.94,88.02,98474.0,78.041,78.1031,78.0321,78.1031,98474.0
2018-07-30 13:45:00,88.02,88.05,88.0,88.05,39991.0,78.1031,78.1297,78.0854,78.1297,39991.0
2018-07-30 13:50:00,88.04,88.11,88.04,88.09,69173.0,78.1208,78.183,78.1208,78.1652,69173.0
2018-07-30 13:55:00,88.08,88.09,88.04,88.06,46385.0,78.1563,78.1652,78.1208,78.1386,46385.0
2018-07-30 14:00:00,88.05,88.07,88.01,88.02,44456.0,78.1297,78.1475,78.0942,78.1031,44456.0
2018-07-30 14:05:00,88.03,88.06,88.03,88.04,36267.0,78.112,78.1386,78.112,78.1208,36267.0
2018-07-30 14:10:00,88.04,88.04,88.01,88.04,15688.0,78.1208,78.1208,78.0942,78.1208,15688.0
2018-07-30 14:15:00,88.05,88.05,87.99,87.99,27420.0,78.1297,78.1297,78.0765,78.0765,27420.0
2018-07-30 14:20:00,87.99,88.0,87.95,87.96,19290.0,78.0765,78.0854,78.041,78.0499,19290.0
2018-07-30 14:25:00,87.96,87.97,87.94,87.96,24628.0,78.0499,78.0587,78.0321,78.0499,24628.0
2018-07-30 14:30:00,87.95,87.98,87.93,87.95,67828.0,78.041,78.0676,78.0232,78.041,67828.0
2018-07-30 14:35:00,87.95,88.04,87.91,87.93,64237.0,78.041,78.1208,78.0055,78.0232,64237.0
2018-07-30 14:40:00,87.93,87.97,87.92,87.96,37368.0,78.0232,78.0587,78.0144,78.0499,37368.0
2018-07-30 14:45:00,87.95,87.99,87.94,87.98,72035.0,78.041,78.0765,78.0321,78.0676,72035.0
2018-07-30 14:50:00,87.99,88.02,87.96,87.98,19993.0,78.0765,78.1031,78.0499,78.0676,19993.0
2018-07-30 14:55:00,87.98,88.01,87.94,87.97,53382.0,78.0676,78.0942,78.0321,78.0587,53382.0
2018-07-30 15:00:00,87.97,88.0,87.96,88.0,54974.0,78.0587,78.0854,78.0499,78.0854,54974.0
2018-07-30 15:05:00,87.99,88.04,87.99,88.0,105261.0,78.0765,78.1208,78.0765,78.0854,105261.0
2018-07-30 15:10:00,88.0,88.01,87.91,87.92,71108.0,78.0854,78.0942,78.0055,78.0144,71108.0
2018-07-30 15:15:00,87.92,87.95,87.91,87.91,65353.0,78.0144,78.041,78.0055,78.0055,65353.0
2018-07-30 15:20:00,87.92,87.98,87.91,87.93,58585.0,78.0144,78.0676,78.0055,78.0232,58585.0
2018-07-30 15:25:00,87.92,87.97,87.92,87.95,42705.0,78.0144,78.0587,78.0144,78.041,42705.0
2018-07-30 15:30:00,87.95,88.07,87.93,88.07,81654.0,78.041,78.1475,78.0232,78.1475,81654.0
2018-07-30 15:35:00,88.06,88.09,87.99,88.01,99820.0,78.1386,78.1652,78.0765,78.0942,99820.0
2018-07-30 15:40:00,88.0,88.02,87.96,87.98,106734.0,78.0854,78.1031,78.0499,78.0676,106734.0
2018-07-30 15:45:00,87.97,87.99,87.95,87.95,175086.0,78.0587,78.0765,78.041,78.041,175086.0
2018-07-30 15:50:00,87.94,88.05,87.93,88.0,268576.0,78.0321,78.1297,78.0232,78.0854,268576.0
2018-07-30 15:55:00,87.99,88.07,87.96,88.04,347193.0,78.0765,78.1475,78.0499,78.1208,347193.0
2018-07-31 09:30:00,88.33,88.43,88.2,88.42,162070.0,78.3782,78.4669,78.2628,78.458,162070.0
2018-07-31 09:35:00,88.42,88.43,88.25,88.25,74247.0,78.458,78.4669,78.3072,78.3072,74247.0
2018-07-31 09:40:00,88.25,88.36,88.25,88.33,104747.0,78.3072,78.4048,78.3072,78.3782,104747.0
2018-07-31 09:45:00,88.34,88.44,88.33,88.41,118784.0,78.387,78.4758,78.3782,78.4492,118784.0
2018-07-31 09:50:00,88.4,88.42,88.35,88.36,80661.0,78.4403,78.458,78.3959,78.4048,80661.0
2018-07-31 09:55:00,88.36,88.44,88.36,88.42,56279.0,78.4048,78.4758,78.4048,78.458,56279.0
2018-07-31 10:00:00,88.41,88.5,88.41,88.48,101703.0,78.4492,78.529,78.4492,78.5113,101703.0
2018-07-31 10:05:00,88.49,88.53,88.44,88.45,65734.0,78.5201,78.5556,78.4758,78.4847,65734.0
2018-07-31 10:10:00,88.46,88.55,88.46,88.52,82033.0,78.4935,78.5734,78.4935,78.5468,82033.0
2018-07-31 10:15:00,88.51,88.56,88.46,88.5,124967.0,78.5379,78.5823,78.4935,78.529,124967.0
2018-07-31 10:20:00,88.51,88.57,88.51,88.55,54463.0,78.5379,78.5911,78.5379,78.5734,54463.0
2018-07-31 10:25:00,88.55,88.59,88.53,88.57,186937.0,78.5734,78.6089,78.5556,78.5911,186937.0
2018-07-31 10:30:00,88.58,88.67,88.56,88.67,56891.0,78.6,78.6799,78.5823,78.6799,56891.0
2018-07-31 10:35:00,88.66,88.68,88.63,88.67,46808.0,78.671,78.6887,78.6444,78.6799,46808.0
2018-07-31 10:40:00,88.68,88.69,88.6,88.64,104125.0,78.6887,78.6976,78.6178,78.6532,104125.0
2018-07-31 10:45:00,88.64,88.7,88.62,88.69,116063.0,78.6532,78.7065,78.6355,78.6976,116063.0
2018-07-31 10:50:00,88.7,88.8,88.68,88.8,58643.0,78.7065,78.7952,78.6887,78.7952,58643.0
2018-07-31 10:55:00,88.79,88.87,88.79,88.86,63273.0,78.7863,78.8573,78.7863,78.8485,63273.0
2018-07-31 11:00:00,88.86,88.9,88.86,88.87,60472.0,78.8485,78.884,78.8485,78.8573,60472.0
2018-07-31 11:05:00,88.88,88.93,88.87,88.9,85383.0,78.8662,78.9106,78.8573,78.884,85383.0
2018-07-31 11:10:00,88.91,88.95,88.89,88.92,56941.0,78.8928,78.9283,78.8751,78.9017,56941.0
2018-07-31 11:15:00,88.92,88.94,88.89,88.9,36865.0,78.9017,78.9194,78.8751,78.884,36865.0
2018-07-31 11:20:00,88.9,88.98,88.9,88.96,42798.0,78.884,78.9549,78.884,78.9372,42798.0
2018-07-31 11:25:00,88.97,89.0,88.92,88.92,94411.0,78.9461,78.9727,78.9017,78.9017,94411.0
2018-07-31 11:30:00,88.93,88.96,88.88,88.88,59615.0,78.9106,78.9372,78.8662,78.8662,59615.0
2018-07-31 11:35:00,88.89,88.91,88.88,88.88,42614.0,78.8751,78.8928,78.8662,78.8662,42614.0
2018-07-31 11:40:00,88.88,88.95,88.87,88.95,40710.0,78.8662,78.9283,78.8573,78.9283,40710.0
2018-07-31 11:45:00,88.95,88.98,88.93,88.95,83674.0,78.9283,78.9549,78.9106,78.9283,83674.0
2018-07-31 11:50:00,88.95,88.99,88.94,88.97,159347.0,78.9283,78.9638,78.9194,78.9461,159347.0
2018-07-31 11:55:00,88.97,89.01,88.95,88.99,43621.0,78.9461,78.9816,78.9283,78.9638,43621.0
2018-07-31 12:00:00,89.0,89.02,88.97,88.97,40601.0,78.9727,78.9904,78.9461,78.9461,40601.0
2018-07-31 12:05:00,88.98,89.02,88.96,89.01,28811.0,78.9549,78.9904,78.9372,78.9816,28811.0
2018-07-31 12:10:00,89.01,89.05,89.0,89.0,40331.0,78.9816,79.0171,78.9727,78.9727,40331.0
2018-07-31 12:15:00,89.0,89.03,88.99,89.02,17061.0,78.9727,78.9993,78.9638,78.9904,17061.0
2018-07-31 12:20:00,89.02,89.05,89.01,89.03,23454.0,78.9904,79.0171,78.9816,78.9993,23454.0
2018-07-31 12:25:00,89.03,89.05,89.03,89.04,10987.0,78.9993,79.0171,78.9993,79.0082,10987.0
2018-07-31 12:30:00,89.03,89.04,89.01,89.02,35398.0,78.9993,79.0082,78.9816,78.9904,35398.0
2018-07-31 12:35:00,89.02,89.02,88.97,88.98,18430.0,78.9904,78.9904,78.9461,78.9549,18430.0
2018-07-31 12:40:00,88.97,89.0,88.97,88.98,9408.0,78.9461,78.9727,78.9461,78.9549,9408.0
2018-07-31 12:45:00,88.98,88.99,88.94,88.98,27555.0,78.9549,78.9638,78.9194,78.9549,27555.0
2018-07-31 12:50:00,88.98,88.99,88.97,88.97,16281.0,78.9549,78.9638,78.9461,78.9461,16281.0
2018-07-31 12:55:00,88.97,88.99,88.93,88.94,26533.0,78.9461,78.9638,78.9106,78.9194,26533.0
2018-07-31 13:00:00,88.94,89.0,88.93,88.98,32675.0,78.9194,78.9727,78.9106,78.9549,32675.0
2018-07-31 13:05:00,88.97,88.98,88.93,88.96,35142.0,78.9461,78.9549,78.9106,78.9372,35142.0
2018-07-31 13:10:00,88.95,88.97,88.85,88.85,59463.0,78.9283,78.9461,78.8396,78.8396,59463.0
2018-07-31 13:15:00,88.86,88.91,88.84,88.9,52401.0,78.8485,78.8928,78.8307,78.884,52401.0
2018-07-31 13:20:00,88.88,88.9,88.87,88.89,13076.0,78.8662,78.884,78.8573,78.8751,13076.0
2018-07-31 13:25:00,88.88,88.89,88.86,88.87,16744.0,78.8662,78.8751,78.8485,78.8573,16744.0
2018-07-31 13:30:00,88.88,88.88,88.82,88.83,37168.0,78.8662,78.8662,78.813,78.8218,37168.0
2018-07-31 13:35:00,88.84,88.86,88.82,88.83,24101.0,78.8307,78.8485,78.813,78.8218,24101.0
2018-07-31 13:40:00,88.84,88.88,88.84,88.86,20592.0,78.8307,78.8662,78.8307,78.8485,20592.0
2018-07-31 13:45:00,88.86,88.92,88.85,88.89,42867.0,78.8485,78.9017,78.8396,78.8751,42867.0
2018-07-31 13:50:00,88.9,88.93,88.88,88.9,30602.0,78.884,78.9106,78.8662,78.884,30602.0
2018-07-31 13:55:00,88.9,88.94,88.88,88.93,44886.0,78.884,78.9194,78.8662,78.9106,44886.0
2018-07-31 14:00:00,88.94,88.95,88.84,88.84,29391.0,78.9194,78.9283,78.8307,78.8307,29391.0
2018-07-31 14:05:00,88.84,88.84,88.8,88.84,33558.0,78.8307,78.8307,78.7952,78.8307,33558.0
2018-07-31 14:10:00,88.83,88.87,88.82,88.85,36314.0,78.8218,78.8573,78.813,78.8396,36314.0
2018-07-31 14:15:00,88.84,88.89,88.82,88.88,37957.0,78.8307,78.8751,78.813,78.8662,37957.0
2018-07-31 14:20:00,88.88,88.89,88.84,88.88,170983.0,78.8662,78.8751,78.8307,78.8662,170983.0
2018-07-31 14:25:00,88.88,88.91,88.86,88.89,113458.0,78.8662,78.8928,78.8485,78.8751,113458.0
2018-07-31 14:30:00,88.89,88.9,88.87,88.88,81121.0,78.8751,78.884,78.8573,78.8662,81121.0
2018-07-31 14:35:00,88.89,88.96,88.87,88.91,69105.0,78.8751,78.9372,78.8573,78.8928,69105.0
2018-07-31 14:40:00,88.92,88.94,88.89,88.92,45888.0,78.9017,78.9194,78.8751,78.9017,45888.0
2018-07-31 14:45:00,88.92,88.95,88.91,88.94,26704.0,78.9017,78.9283,78.8928,78.9194,26704.0
2018-07-31 14:50:00,88.95,88.97,88.94,88.95,46984.0,78.9283,78.9461,78.9194,78.9283,46984.0
2018-07-31 14:55:00,88.95,88.98,88.92,88.94,24372.0,78.9283,78.9549,78.9017,78.9194,24372.0
2018-07-31 15:00:00,88.93,88.94,88.89,88.93,128329.0,78.9106,78.9194,78.8751,78.9106,128329.0
2018-07-31 15:05:00,88.92,88.95,88.91,88.95,36704.0,78.9017,78.9283,78.8928,78.9283,36704.0
2018-07-31 15:10:00,88.95,88.96,88.92,88.95,51269.0,78.9283,78.9372,78.9017,78.9283,51269.0
2018-07-31 15:15:00,88.95,88.95,88.88,88.91,57731.0,78.9283,78.9283,78.8662,78.8928,57731.0
2018-07-31 15:20:00,88.9,88.95,88.9,88.92,77640.0,78.884,78.9283,78.884,78.9017,77640.0
2018-07-31 15:25:00,88.92,88.95,88.9,88.92,50757.0,78.9017,78.9283,78.884,78.9017,50757.0
2018-07-31 15:30:00,88.92,88.95,88.91,88.91,135343.0,78.9017,78.9283,78.8928,78.8928,135343.0
2018-07-31 15:35:00,88.91,88.92,88.86,88.91,178398.0,78.8928,78.9017,78.8485,78.8928,178398.0
2018-07-31 15:40:00,88.91,88.91,88.85,88.87,131014.0,78.8928,78.8928,78.8396,78.8573,131014.0
2018-07-31 15:45:00,88.88,88.9,88.77,88.82,302976.0,78.8662,78.884,78.7686,78.813,302976.0
2018-07-31 15:50:00,88.82,88.89,88.79,88.88,237054.0,78.813,78.8751,78.7863,78.8662,237054.0
2018-07-31 15:55:00,88.88,88.99,88.88,88.91,520254.0,78.8662,78.9638,78.8662,78.8928,520254.0
2018-08-01 09:30:00,88.88,89.13,88.88,89.13,215257.0,78.8662,79.088,78.8662,79.088,215257.0
2018-08-01 09:35:00,89.15,89.18,89.01,89.02,167578.0,79.1058,79.1324,78.9816,78.9904,167578.0
2018-08-01 09:40:00,89.04,89.13,89.02,89.13,205438.0,79.0082,79.088,78.9904,79.088,205438.0
2018-08-01 09:45:00,89.13,89.13,89.01,89.01,46628.0,79.088,79.088,78.9816,78.9816,46628.0
2018-08-01 09:50:00,89.01,89.09,89.01,89.08,67905.0,78.9816,79.0525,78.9816,79.0437,67905.0
2018-08-01 09:55:00,89.08,89.17,89.07,89.15,55250.0,79.0437,79.1235,79.0348,79.1058,55250.0
2018-08-01 10:00:00,89.15,89.17,89.04,89.09,201951.0,79.1058,79.1235,79.0082,79.0525,201951.0
2018-08-01 10:05:00,89.1,89.14,89.09,89.12,72468.0,79.0614,79.0969,79.0525,79.0792,72468.0
2018-08-01 10:10:00,89.13,89.18,89.11,89.14,92082.0,79.088,79.1324,79.0703,79.0969,92082.0
2018-08-01 10:15:00,89.14,89.14,89.08,89.09,36529.0,79.0969,79.0969,79.0437,79.0525,36529.0
2018-08-01 10:20:00,89.09,89.11,89.06,89.09,69231.0,79.0525,79.0703,79.0259,79.0525,69231.0
2018-08-01 10:25:00,89.09,89.15,89.08,89.09,22981.0,79.0525,79.1058,79.0437,79.0525,22981.0
2018-08-01 10:30:00,89.08,89.1,89.04,89.04,35273.0,79.0437,79.0614,79.0082,79.0082,35273.0
2018-08-01 10:35:00,89.05,89.16,89.03,89.16,29235.0,79.0171,79.1147,78.9993,79.1147,29235.0
2018-08-01 10:40:00,89.14,89.17,89.11,89.16,32637.0,79.0969,79.1235,79.0703,79.1147,32637.0
2018-08-01 10:45:00,89.16,89.21,89.15,89.18,54851.0,79.1147,79.159,79.1058,79.1324,54851.0
2018-08-01 10:50:00,89.18,89.23,89.17,89.23,29290.0,79.1324,79.1768,79.1235,79.1768,29290.0
2018-08-01 10:55:00,89.23,89.23,89.17,89.19,37898.0,79.1768,79.1768,79.1235,79.1413,37898.0
2018-08-01 11:00:00,89.19,89.2,89.16,89.19,28799.0,79.1413,79.1502,79.1147,79.1413,28799.0
2018-08-01 11:05:00,89.19,89.25,89.18,89.2,55201.0,79.1413,79.1945,79.1324,79.1502,55201.0
2018-08-01 11:10:00,89.2,89.22,89.14,89.16,58826.0,79.1502,79.1679,79.0969,79.1147,58826.0
2018-08-01 11:15:00,89.15,89.23,89.15,89.18,66403.0,79.1058,79.1768,79.1058,79.1324,66403.0
2018-08-01 11:20:00,89.19,89.23,89.18,89.2,54622.0,79.1413,79.1768,79.1324,79.1502,54622.0
2018-08-01 11:25:00,89.2,89.25,89.2,89.24,37425.0,79.1502,79.1945,79.1502,79.1856,37425.0
2018-08-01 11:30:00,89.24,89.24,89.19,89.21,70999.0,79.1856,79.1856,79.1413,79.159,70999.0
2018-08-01 11:35:00,89.2,89.28,89.2,89.26,67116.0,79.1502,79.2211,79.1502,79.2034,67116.0
2018-08-01 11:40:00,89.26,89.26,89.22,89.26,20360.0,79.2034,79.2034,79.1679,79.2034,20360.0
2018-08-01 11:45:00,89.25,89.27,89.23,89.26,29723.0,79.1945,79.2123,79.1768,79.2034,29723.0
2018-08-01 11:50:00,89.25,89.25,89.15,89.18,99364.0,79.1945,79.1945,79.1058,79.1324,99364.0
2018-08-01 11:55:00,89.19,89.21,89.16,89.19,30394.0,79.1413,79.159,79.1147,79.1413,30394.0
2018-08-01 12:00:00,89.18,89.18,89.05,89.08,222853.0,79.1324,79.1324,79.0171,79.0437,222853.0
2018-08-01 12:05:00,89.07,89.07,89.03,89.05,20947.0,79.0348,79.0348,78.9993,79.0171,20947.0
2018-08-01 12:10:00,89.04,89.06,89.01,89.04,91582.0,79.0082,79.0259,78.9816,79.0082,91582.0
2018-08-01 12:15:00,89.04,89.07,89.02,89.04,29519.0,79.0082,79.0348,78.9904,79.0082,29519.0
2018-08-01 12:20:00,89.05,89.06,88.97,88.98,93401.0,79.0171,79.0259,78.9461,78.9549,93401.0
2018-08-01 12:25:00,88.98,88.98,88.94,88.96,61414.0,78.9549,78.9549,78.9194,78.9372,61414.0
2018-08-01 12:30:00,88.95,88.96,88.91,88.94,40342.0,78.9283,78.9372,78.8928,78.9194,40342.0
2018-08-01 12:35:00,88.95,88.96,88.93,88.95,30787.0,78.9283,78.9372,78.9106,78.9283,30787.0
2018-08-01 12:40:00,88.95,89.02,88.92,89.02,37558.0,78.9283,78.9904,78.9017,78.9904,37558.0
2018-08-01 12:45:00,89.02,89.03,88.99,89.0,184433.0,78.9904,78.9993,78.9638,78.9727,184433.0
2018-08-01 12:50:00,89.01,89.07,89.0,89.07,88286.0,78.9816,79.0348,78.9727,79.0348,88286.0
2018-08-01 12:55:00,89.06,89.07,89.0,89.02,27228.0,79.0259,79.0348,78.9727,78.9904,27228.0
2018-08-01 13:00:00,89.01,89.07,89.01,89.05,64507.0,78.9816,79.0348,78.9816,79.0171,64507.0
2018-08-01 13:05:00,89.06,89.11,89.05,89.1,75324.0,79.0259,79.0703,79.0171,79.0614,75324.0
2018-08-01 13:10:00,89.1,89.12,89.08,89.1,64024.0,79.0614,79.0792,79.0437,79.0614,64024.0
2018-08-01 13:15:00,89.09,89.14,89.09,89.13,73478.0,79.0525,79.0969,79.0525,79.088,73478.0
2018-08-01 13:20:00,89.14,89.15,89.11,89.14,25173.0,79.0969,79.1058,79.0703,79.0969,25173.0
2018-08-01 13:25:00,89.15,89.16,89.09,89.1,41213.0,79.1058,79.1147,79.0525,79.0614,41213.0
2018-08-01 13:30:00,89.11,89.14,89.11,89.13,13419.0,79.0703,79.0969,79.0703,79.088,13419.0
2018-08-01 13:35:00,89.13,89.16,89.13,89.13,14555.0,79.088,79.1147,79.088,79.088,14555.0
2018-08-01 13:40:00,89.13,89.15,89.09,89.15,24344.0,79.088,79.1058,79.0525,79.1058,24344.0
2018-08-01 13:45:00,89.15,89.18,89.12,89.12,15084.0,79.1058,79.1324,79.0792,79.0792,15084.0
2018-08-01 13:50:00,89.13,89.16,89.11,89.12,34072.0,79.088,79.1147,79.0703,79.0792,34072.0
2018-08-01 13:55:00,89.12,89.15,89.04,89.08,202772.0,79.0792,79.1058,79.0082,79.0437,202772.0
2018-08-01 14:00:00,89.08,89.14,89.0,89.05,76541.0,79.0437,79.0969,78.9727,79.0171,76541.0
2018-08-01 14:05:00,89.05,89.07,88.97,88.98,35861.0,79.0171,79.0348,78.9461,78.9549,35861.0
2018-08-01 14:10:00,88.99,89.02,88.92,89.01,34813.0,78.9638,78.9904,78.9017,78.9816,34813.0
2018-08-01 14:15:00,89.01,89.11,89.01,89.09,18754.0,78.9816,79.0703,78.9816,79.0525,18754.0
2018-08-01 14:20:00,89.1,89.16,89.05,89.15,38206.0,79.0614,79.1147,79.0171,79.1058,38206.0
2018-08-01 14:25:00,89.15,89.17,89.11,89.14,22377.0,79.1058,79.1235,79.0703,79.0969,22377.0
2018-08-01 14:30:00,89.14,89.18,89.13,89.14,85742.0,79.0969,79.1324,79.088,79.0969,85742.0
2018-08-01 14:35:00,89.14,89.14,89.08,89.08,33085.0,79.0969,79.0969,79.0437,79.0437,33085.0
2018-08-01 14:40:00,89.09,89.11,89.01,89.02,33959.0,79.0525,79.0703,78.9816,78.9904,33959.0
2018-08-01 14:45:00,89.02,89.09,89.01,89.09,38217.0,78.9904,79.0525,78.9816,79.0525,38217.0
2018-08-01 14:50:00,89.1,89.12,89.08,89.1,62504.0,79.0614,79.0792,79.0437,79.0614,62504.0
2018-08-01 14:55:00,89.1,89.17,89.06,89.14,230427.0,79.0614,79.1235,79.0259,79.0969,230427.0
2018-08-01 15:00:00,89.14,89.14,89.07,89.08,36070.0,79.0969,79.0969,79.0348,79.0437,36070.0
2018-08-01 15:05:00,89.09,89.09,89.01,89.06,23749.0,79.0525,79.0525,78.9816,79.0259,23749.0
2018-08-01 15:10:00,89.06,89.06,89.03,89.04,28878.0,79.0259,79.0259,78.9993,79.0082,28878.0
2018-08-01 15:15:00,89.04,89.05,88.99,89.03,32031.0,79.0082,79.0171,78.9638,78.9993,32031.0
2018-08-01 15:20:00,89.02,89.08,89.01,89.05,67894.0,78.9904,79.0437,78.9816,79.0171,67894.0
2018-08-01 15:25:00,89.05,89.08,89.03,89.07,35549.0,79.0171,79.0437,78.9993,79.0348,35549.0
2018-08-01 15:30:00,89.08,89.1,89.04,89.05,69113.0,79.0437,79.0614,79.0082,79.0171,69113.0
2018-08-01 15:35:00,89.05,89.06,89.0,89.05,35797.0,79.0171,79.0259,78.9727,79.0171,35797.0
2018-08-01 15:40:00,89.04,89.1,89.03,89.07,48872.0,79.0082,79.0614,78.9993,79.0348,48872.0
2018-08-01 15:45:00,89.07,89.09,89.0,89.0,86385.0,79.0348,79.0525,78.9727,78.9727,86385.0
2018-08-01 15:50:00,89.0,89.04,88.98,89.02,106433.0,78.9727,79.0082,78.9549,78.9904,106433.0
2018-08-01 15:55:00,89.02,89.02,88.93,88.97,308150.0,78.9904,78.9904,78.9106,78.9461,308150.0
2018-08-02 09:30:00,88.57,88.86,88.53,88.86,160594.0,78.5911,78.8485,78.5556,78.8485,160594.0
2018-08-02 09:35:00,88.86,88.91,88.74,88.84,177125.0,78.8485,78.8928,78.742,78.8307,177125.0
2018-08-02 09:40:00,88.84,88.86,88.76,88.77,163506.0,78.8307,78.8485,78.7597,78.7686,163506.0
2018-08-02 09:45:00,88.76,88.83,88.66,88.66,155339.0,78.7597,78.8218,78.671,78.671,155339.0
2018-08-02 09:50:00,88.66,88.73,88.63,88.67,73386.0,78.671,78.7331,78.6444,78.6799,73386.0
2018-08-02 09:55:00,88.67,88.68,88.62,88.65,110961.0,78.6799,78.6887,78.6355,78.6621,110961.0
2018-08-02 10:00:00,88.65,88.76,88.64,88.76,137652.0,78.6621,78.7597,78.6532,78.7597,137652.0
2018-08-02 10:05:00,88.76,88.85,88.75,88.85,89234.0,78.7597,78.8396,78.7509,78.8396,89234.0
2018-08-02 10:10:00,88.84,88.95,88.81,88.95,38731.0,78.8307,78.9283,78.8041,78.9283,38731.0
2018-08-02 10:15:00,88.94,89.06,88.92,89.05,49273.0,78.9194,79.0259,78.9017,79.0171,49273.0
2018-08-02 10:20:00,89.04,89.05,88.97,88.98,65580.0,79.0082,79.0171,78.9461,78.9549,65580.0
2018-08-02 10:25:00,88.99,89.01,88.87,88.9,68992.0,78.9638,78.9816,78.8573,78.884,68992.0
2018-08-02 10:30:00,88.9,88.91,88.83,88.86,40042.0,78.884,78.8928,78.8218,78.8485,40042.0
2018-08-02 10:35:00,88.85,89.0,88.84,88.99,107915.0,78.8396,78.9727,78.8307,78.9638,107915.0
2018-08-02 10:40:00,88.99,89.03,88.95,89.01,91693.0,78.9638,78.9993,78.9283,78.9816,91693.0
2018-08-02 10:45:00,89.0,89.01,88.91,88.93,127619.0,78.9727,78.9816,78.8928,78.9106,127619.0
2018-08-02 10:50:00,88.94,88.96,88.82,88.82,50808.0,78.9194,78.9372,78.813,78.813,50808.0
2018-08-02 10:55:00,88.82,88.88,88.81,88.88,40700.0,78.813,78.8662,78.8041,78.8662,40700.0
2018-08-02 11:00:00,88.88,88.92,88.85,88.9,36402.0,78.8662,78.9017,78.8396,78.884,36402.0
2018-08-02 11:05:00,88.9,88.92,88.87,88.89,53573.0,78.884,78.9017,78.8573,78.8751,53573.0
2018-08-02 11:10:00,88.89,88.97,88.86,88.96,39740.0,78.8751,78.9461,78.8485,78.9372,39740.0
2018-08-02 11:15:00,88.95,88.97,88.89,88.96,65495.0,78.9283,78.9461,78.8751,78.9372,65495.0
2018-08-02 11:20:00,88.96,89.04,88.96,89.02,27519.0,78.9372,79.0082,78.9372,78.9904,27519.0
2018-08-02 11:25:00,89.02,89.05,89.0,89.01,37074.0,78.9904,79.0171,78.9727,78.9816,37074.0
2018-08-02 11:30:00,89.02,89.09,89.02,89.06,61912.0,78.9904,79.0525,78.9904,79.0259,61912.0
2018-08-02 11:35:00,89.06,89.11,89.06,89.1,41372.0,79.0259,79.0703,79.0259,79.0614,41372.0
2018-08-02 11:40:00,89.11,89.14,89.09,89.1,42341.0,79.0703,79.0969,79.0525,79.0614,42341.0
2018-08-02 11:45:00,89.1,89.22,89.09,89.17,60679.0,79.0614,79.1679,79.0525,79.1235,60679.0
2018-08-02 11:50:00,89.17,89.18,89.09,89.13,45877.0,79.1235,79.1324,79.0525,79.088,45877.0
2018-08-02 11:55:00,89.12,89.22,89.12,89.21,19675.0,79.0792,79.1679,79.0792,79.159,19675.0
2018-08-02 12:00:00,89.22,89.23,89.19,89.23,14092.0,79.1679,79.1768,79.1413,79.1768,14092.0
2018-08-02 12:05:00,89.24,89.34,89.23,89.33,97963.0,79.1856,79.2744,79.1768,79.2655,97963.0
2018-08-02 12:10:00,89.32,89.33,89.24,89.27,27795.0,79.2566,79.2655,79.1856,79.2123,27795.0
2018-08-02 12:15:00,89.26,89.28,89.24,89.26,16105.0,79.2034,79.2211,79.1856,79.2034,16105.0
2018-08-02 12:20:00,89.27,89.34,89.24,89.34,28321.0,79.2123,79.2744,79.1856,79.2744,28321.0
2018-08-02 12:25:00,89.34,89.4,89.32,89.39,51015.0,79.2744,79.3276,79.2566,79.3187,51015.0
2018-08-02 12:30:00,89.4,89.4,89.34,89.37,91945.0,79.3276,79.3276,79.2744,79.301,91945.0
2018-08-02 12:35:00,89.37,89.38,89.34,89.36,23923.0,79.301,79.3099,79.2744,79.2921,23923.0
2018-08-02 12:40:00,89.36,89.42,89.36,89.39,29122.0,79.2921,79.3454,79.2921,79.3187,29122.0
2018-08-02 12:45:00,89.39,89.41,89.33,89.35,18940.0,79.3187,79.3365,79.2655,79.2833,18940.0
2018-08-02 12:50:00,89.34,89.37,89.33,89.36,21095.0,79.2744,79.301,79.2655,79.2921,21095.0
2018-08-02 12:55:00,89.37,89.42,89.36,89.4,23791.0,79.301,79.3454,79.2921,79.3276,23791.0
2018-08-02 13:00:00,89.4,89.43,89.4,89.42,11020.0,79.3276,79.3542,79.3276,79.3454,11020.0
2018-08-02 13:05:00,89.41,89.43,89.38,89.39,21046.0,79.3365,79.3542,79.3099,79.3187,21046.0
2018-08-02 13:10:00,89.4,89.42,89.35,89.36,20371.0,79.3276,79.3454,79.2833,79.2921,20371.0
2018-08-02 13:15:00,89.35,89.41,89.35,89.37,67891.0,79.2833,79.3365,79.2833,79.301,67891.0
2018-08-02 13:20:00,89.37,89.41,89.34,89.35,42448.0,79.301,79.3365,79.2744,79.2833,42448.0
2018-08-02 13:25:00,89.34,89.36,89.32,89.33,27708.0,79.2744,79.2921,79.2566,79.2655,27708.0
2018-08-02 13:30:00,89.34,89.36,89.28,89.3,39938.0,79.2744,79.2921,79.2211,79.2389,39938.0
2018-08-02 13:35:00,89.3,89.33,89.28,89.3,74186.0,79.2389,79.2655,79.2211,79.2389,74186.0
2018-08-02 13:40:00,89.31,89.33,89.28,89.32,106391.0,79.2478,79.2655,79.2211,79.2566,106391.0
2018-08-02 13:45:00,89.31,89.37,89.31,89.37,36326.0,79.2478,79.301,79.2478,79.301,36326.0
2018-08-02 13:50:00,89.37,89.41,89.36,89.4,21923.0,79.301,79.3365,79.2921,79.3276,21923.0
2018-08-02 13:55:00,89.4,89.45,89.4,89.43,30772.0,79.3276,79.372,79.3276,79.3542,30772.0
2018-08-02 14:00:00,89.42,89.47,89.4,89.45,39723.0,79.3454,79.3897,79.3276,79.372,39723.0
2018-08-02 14:05:00,89.46,89.46,89.39,89.44,77730.0,79.3809,79.3809,79.3187,79.3631,77730.0
2018-08-02 14:10:00,89.45,89.46,89.41,89.42,204604.0,79.372,79.3809,79.3365,79.3454,204604.0
2018-08-02 14:15:00,89.42,89.44,89.36,89.36,65954.0,79.3454,79.3631,79.2921,79.2921,65954.0
2018-08-02 14:20:00,89.36,89.38,89.34,89.38,98747.0,79.2921,79.3099,79.2744,79.3099,98747.0
2018-08-02 14:25:00,89.38,89.41,89.33,89.34,37744.0,79.3099,79.3365,79.2655,79.2744,37744.0
2018-08-02 14:30:00,89.33,89.35,89.31,89.32,31629.0,79.2655,79.2833,79.2478,79.2566,31629.0
2018-08-02 14:35:00,89.32,89.38,89.31,89.34,11125.0,79.2566,79.3099,79.2478,79.2744,11125.0
2018-08-02 14:40:00,89.34,89.35,89.3,89.3,66777.0,79.2744,79.2833,79.2389,79.2389,66777.0
2018-08-02 14:45:00,89.3,89.32,89.29,89.29,33369.0,79.2389,79.2566,79.23,79.23,33369.0
2018-08-02 14:50:00,89.29,89.31,89.25,89.26,52648.0,79.23,79.2478,79.1945,79.2034,52648.0
2018-08-02 14:55:00,89.25,89.25,89.17,89.19,152390.0,79.1945,79.1945,79.1235,79.1413,152390.0
2018-08-02 15:00:00,89.19,89.23,89.16,89.23,19246.0,79.1413,79.1768,79.1147,79.1768,19246.0
2018-08-02 15:05:00,89.22,89.24,89.18,89.2,130175.0,79.1679,79.1856,79.1324,79.1502,130175.0
2018-08-02 15:10:00,89.19,89.19,89.15,89.18,21884.0,79.1413,79.1413,79.1058,79.1324,21884.0
2018-08-02 15:15:00,89.19,89.25,89.18,89.25,37823.0,79.1413,79.1945,79.1324,79.1945,37823.0
2018-08-02 15:20:00,89.25,89.26,89.21,89.24,34069.0,79.1945,79.2034,79.159,79.1856,34069.0
2018-08-02 15:25:00,89.23,89.27,89.23,89.27,59522.0,79.1768,79.2123,79.1768,79.2123,59522.0
2018-08-02 15:30:00,89.26,89.28,89.23,89.27,36701.0,79.2034,79.2211,79.1768,79.2123,36701.0
2018-08-02 15:35:00,89.27,89.33,89.26,89.32,148894.0,79.2123,79.2655,79.2034,79.2566,148894.0
2018-08-02 15:40:00,89.33,89.35,89.31,89.31,94729.0,79.2655,79.2833,79.2478,79.2478,94729.0
2018-08-02 15:45:00,89.31,89.38,89.3,89.35,150477.0,79.2478,79.3099,79.2389,79.2833,150477.0
2018-08-02 15:50:00,89.36,89.36,89.3,89.33,151419.0,79.2921,79.2921,79.2389,79.2655,151419.0
2018-08-02 15:55:00,89.33,89.33,89.25,89.27,278877.0,79.2655,79.2655,79.1945,79.2123,278877.0
2018-08-03 09:30:00,89.35,89.43,89.3,89.38,192824.0,79.2833,79.3542,79.2389,79.3099,192824.0
2018-08-03 09:35:00,89.38,89.38,89.26,89.29,153782.0,79.3099,79.3099,79.2034,79.23,153782.0
2018-08-03 09:40:00,89.29,89.37,89.23,89.26,122790.0,79.23,79.301,79.1768,79.2034,122790.0
2018-08-03 09:45:00,89.26,89.32,89.23,89.3,106550.0,79.2034,79.2566,79.1768,79.2389,106550.0
2018-08-03 09:50:00,89.3,89.31,89.23,89.26,88031.0,79.2389,79.2478,79.1768,79.2034,88031.0
2018-08-03 09:55:00,89.26,89.32,89.23,89.31,46898.0,79.2034,79.2566,79.1768,79.2478,46898.0
2018-08-03 10:00:00,89.31,89.34,89.24,89.33,54218.0,79.2478,79.2744,79.1856,79.2655,54218.0
2018-08-03 10:05:00,89.33,89.34,89.28,89.31,55322.0,79.2655,79.2744,79.2211,79.2478,55322.0
2018-08-03 10:10:00,89.31,89.33,89.28,89.3,43870.0,79.2478,79.2655,79.2211,79.2389,43870.0
2018-08-03 10:15:00,89.31,89.39,89.31,89.36,92424.0,79.2478,79.3187,79.2478,79.2921,92424.0
2018-08-03 10:20:00,89.36,89.42,89.35,89.39,58738.0,79.2921,79.3454,79.2833,79.3187,58738.0
2018-08-03 10:25:00,89.39,89.48,89.38,89.43,90606.0,79.3187,79.3986,79.3099,79.3542,90606.0
2018-08-03 10:30:00,89.45,89.68,89.42,89.64,73696.0,79.372,79.5761,79.3454,79.5406,73696.0
2018-08-03 10:35:00,89.64,89.66,89.6,89.63,941170.0,79.5406,79.5583,79.5051,79.5317,941170.0
2018-08-03 10:40:00,89.63,89.67,89.63,89.65,48587.0,79.5317,79.5672,79.5317,79.5495,48587.0
2018-08-03 10:45:00,89.65,89.66,89.59,89.62,49167.0,79.5495,79.5583,79.4962,79.5228,49167.0
2018-08-03 10:50:00,89.62,89.62,89.54,89.55,58833.0,79.5228,79.5228,79.4518,79.4607,58833.0
2018-08-03 10:55:00,89.57,89.61,89.56,89.59,40465.0,79.4785,79.514,79.4696,79.4962,40465.0
2018-08-03 11:00:00,89.59,89.61,89.56,89.57,50938.0,79.4962,79.514,79.4696,79.4785,50938.0
2018-08-03 11:05:00,89.57,89.59,89.55,89.59,56802.0,79.4785,79.4962,79.4607,79.4962,56802.0
2018-08-03 11:10:00,89.59,89.67,89.59,89.67,54401.0,79.4962,79.5672,79.4962,79.5672,54401.0
2018-08-03 11:15:00,89.67,89.71,89.62,89.65,78307.0,79.5672,79.6027,79.5228,79.5495,78307.0
2018-08-03 11:20:00,89.66,89.75,89.65,89.74,34925.0,79.5583,79.6382,79.5495,79.6293,34925.0
2018-08-03 11:25:00,89.74,89.74,89.71,89.72,29698.0,79.6293,79.6293,79.6027,79.6116,29698.0
2018-08-03 11:30:00,89.71,89.71,89.61,89.67,32397.0,79.6027,79.6027,79.514,79.5672,32397.0
2018-08-03 11:35:00,89.67,89.68,89.63,89.68,13415.0,79.5672,79.5761,79.5317,79.5761,13415.0
2018-08-03 11:40:00,89.68,89.71,89.67,89.71,14174.0,79.5761,79.6027,79.5672,79.6027,14174.0
2018-08-03 11:45:00,89.71,89.72,89.68,89.71,12464.0,79.6027,79.6116,79.5761,79.6027,12464.0
2018-08-03 11:50:00,89.7,89.7,89.66,89.7,19830.0,79.5938,79.5938,79.5583,79.5938,19830.0
2018-08-03 11:55:00,89.69,89.69,89.56,89.56,27949.0,79.5849,79.5849,79.4696,79.4696,27949.0
2018-08-03 12:00:00,89.55,89.62,89.55,89.62,36873.0,79.4607,79.5228,79.4607,79.5228,36873.0
2018-08-03 12:05:00,89.61,89.62,89.57,89.61,26906.0,79.514,79.5228,79.4785,79.514,26906.0
2018-08-03 12:10:00,89.61,89.66,89.6,89.65,33092.0,79.514,79.5583,79.5051,79.5495,33092.0
2018-08-03 12:15:00,89.66,89.73,89.65,89.69,118780.0,79.5583,79.6204,79.5495,79.5849,118780.0
2018-08-03 12:20:00,89.69,89.72,89.68,89.7,16252.0,79.5849,79.6116,79.5761,79.5938,16252.0
2018-08-03 12:25:00,89.71,89.73,89.68,89.71,12125.0,79.6027,79.6204,79.5761,79.6027,12125.0
2018-08-03 12:30:00,89.72,89.73,89.67,89.68,44288.0,79.6116,79.6204,79.5672,79.5761,44288.0
2018-08-03 12:35:00,89.68,89.71,89.67,89.68,52767.0,79.5761,79.6027,79.5672,79.5761,52767.0
2018-08-03 12:40:00,89.69,89.71,89.67,89.7,16093.0,79.5849,79.6027,79.5672,79.5938,16093.0
2018-08-03 12:45:00,89.7,89.72,89.68,89.68,14981.0,79.5938,79.6116,79.5761,79.5761,14981.0
2018-08-03 12:50:00,89.68,89.68,89.63,89.64,16041.0,79.5761,79.5761,79.5317,79.5406,16041.0
2018-08-03 12:55:00,89.64,89.66,89.61,89.66,28026.0,79.5406,79.5583,79.514,79.5583,28026.0
2018-08-03 13:00:00,89.66,89.7,89.64,89.68,93184.0,79.5583,79.5938,79.5406,79.5761,93184.0
2018-08-03 13:05:00,89.68,89.68,89.63,89.64,19499.0,79.5761,79.5761,79.5317,79.5406,19499.0
2018-08-03 13:10:00,89.64,89.69,89.64,89.69,62031.0,79.5406,79.5849,79.5406,79.5849,62031.0
2018-08-03 13:15:00,89.69,89.71,89.65,89.66,11319.0,79.5849,79.6027,79.5495,79.5583,11319.0
2018-08-03 13:20:00,89.66,89.72,89.66,89.71,17782.0,79.5583,79.6116,79.5583,79.6027,17782.0
2018-08-03 13:25:00,89.7,89.71,89.66,89.67,11883.0,79.5938,79.6027,79.5583,79.5672,11883.0
2018-08-03 13:30:00,89.68,89.69,89.63,89.66,28656.0,79.5761,79.5849,79.5317,79.5583,28656.0
2018-08-03 13:35:00,89.67,89.7,89.66,89.7,14047.0,79.5672,79.5938,79.5583,79.5938,14047.0
2018-08-03 13:40:00,89.69,89.73,89.69,89.7,12671.0,79.5849,79.6204,79.5849,79.5938,12671.0
2018-08-03 13:45:00,89.7,89.75,89.7,89.75,26782.0,79.5938,79.6382,79.5938,79.6382,26782.0
2018-08-03 13:50:00,89.75,89.78,89.74,89.77,19148.0,79.6382,79.6648,79.6293,79.6559,19148.0
2018-08-03 13:55:00,89.77,89.8,89.75,89.79,28168.0,79.6559,79.6826,79.6382,79.6737,28168.0
2018-08-03 14:00:00,89.78,89.8,89.77,89.78,16207.0,79.6648,79.6826,79.6559,79.6648,16207.0
2018-08-03 14:05:00,89.78,89.79,89.75,89.77,43047.0,79.6648,79.6737,79.6382,79.6559,43047.0
2018-08-03 14:10:00,89.78,89.79,89.74,89.75,52179.0,79.6648,79.6737,79.6293,79.6382,52179.0
2018-08-03 14:15:00,89.75,89.76,89.72,89.73,49280.0,79.6382,79.6471,79.6116,79.6204,49280.0
2018-08-03 14:20:00,89.73,89.76,89.72,89.76,58708.0,79.6204,79.6471,79.6116,79.6471,58708.0
2018-08-03 14:25:00,89.75,89.79,89.74,89.79,116749.0,79.6382,79.6737,79.6293,79.6737,116749.0
2018-08-03 14:30:00,89.78,89.81,89.76,89.76,63705.0,79.6648,79.6914,79.6471,79.6471,63705.0
2018-08-03 14:35:00,89.77,89.77,89.74,89.76,59724.0,79.6559,79.6559,79.6293,79.6471,59724.0
2018-08-03 14:40:00,89.76,89.78,89.75,89.78,12807.0,79.6471,79.6648,79.6382,79.6648,12807.0
2018-08-03 14:45:00,89.78,89.81,89.77,89.79,58779.0,79.6648,79.6914,79.6559,79.6737,58779.0
2018-08-03 14:50:00,89.79,89.82,89.79,89.81,32788.0,79.6737,79.7003,79.6737,79.6914,32788.0
2018-08-03 14:55:00,89.81,89.84,89.8,89.83,39425.0,79.6914,79.718,79.6826,79.7092,39425.0
2018-08-03 15:00:00,89.83,89.83,89.78,89.79,48504.0,79.7092,79.7092,79.6648,79.6737,48504.0
2018-08-03 15:05:00,89.79,89.81,89.78,89.8,54193.0,79.6737,79.6914,79.6648,79.6826,54193.0
2018-08-03 15:10:00,89.81,89.84,89.79,89.82,210124.0,79.6914,79.718,79.6737,79.7003,210124.0
2018-08-03 15:15:00,89.83,89.85,89.82,89.85,56206.0,79.7092,79.7269,79.7003,79.7269,56206.0
2018-08-03 15:20:00,89.84,89.88,89.83,89.87,66166.0,79.718,79.7535,79.7092,79.7447,66166.0
2018-08-03 15:25:00,89.88,89.88,89.83,89.83,46885.0,79.7535,79.7535,79.7092,79.7092,46885.0
2018-08-03 15:30:00,89.83,89.83,89.79,89.81,63229.0,79.7092,79.7092,79.6737,79.6914,63229.0
2018-08-03 15:35:00,89.81,89.84,89.81,89.82,50538.0,79.6914,79.718,79.6914,79.7003,50538.0
2018-08-03 15:40:00,89.82,89.86,89.79,89.86,81834.0,79.7003,79.7358,79.6737,79.7358,81834.0
2018-08-03 15:45:00,89.85,89.86,89.79,89.81,80727.0,79.7269,79.7358,79.6737,79.6914,80727.0
2018-08-03 15:50:00,89.81,89.85,89.81,89.81,104050.0,79.6914,79.7269,79.6914,79.6914,104050.0
2018-08-03 15:55:00,89.82,89.84,89.75,89.83,349616.0,79.7003,79.718,79.6382,79.7092,349616.0
2018-08-06 09:30:00,89.76,89.77,89.46,89.46,223023.0,79.6471,79.6559,79.3809,79.3809,223023.0
2018-08-06 09:35:00,89.47,89.68,89.44,89.68,179078.0,79.3897,79.5761,79.3631,79.5761,179078.0
2018-08-06 09:40:00,89.69,89.93,89.69,89.91,96210.0,79.5849,79.7979,79.5849,79.7802,96210.0
2018-08-06 09:45:00,89.91,89.93,89.8,89.86,56230.0,79.7802,79.7979,79.6826,79.7358,56230.0
2018-08-06 09:50:00,89.86,89.86,89.75,89.77,51435.0,79.7358,79.7358,79.6382,79.6559,51435.0
2018-08-06 09:55:00,89.78,89.91,89.75,89.86,69133.0,79.6648,79.7802,79.6382,79.7358,69133.0
2018-08-06 10:00:00,89.88,89.9,89.75,89.75,85740.0,79.7535,79.7713,79.6382,79.6382,85740.0
2018-08-06 10:05:00,89.75,89.86,89.74,89.86,51220.0,79.6382,79.7358,79.6293,79.7358,51220.0
2018-08-06 10:10:00,89.86,89.87,89.81,89.84,53174.0,79.7358,79.7447,79.6914,79.718,53174.0
2018-08-06 10:15:00,89.84,89.88,89.81,89.83,51884.0,79.718,79.7535,79.6914,79.7092,51884.0
2018-08-06 10:20:00,89.82,89.84,89.77,89.78,42711.0,79.7003,79.718,79.6559,79.6648,42711.0
2018-08-06 10:25:00,89.78,89.79,89.71,89.77,55387.0,79.6648,79.6737,79.6027,79.6559,55387.0
2018-08-06 10:30:00,89.77,89.8,89.71,89.74,38679.0,79.6559,79.6826,79.6027,79.6293,38679.0
2018-08-06 10:35:00,89.74,89.81,89.74,89.8,36546.0,79.6293,79.6914,79.6293,79.6826,36546.0
2018-08-06 10:40:00,89.81,89.91,89.8,89.89,33660.0,79.6914,79.7802,79.6826,79.7624,33660.0
2018-08-06 10:45:00,89.89,89.93,89.83,89.83,54923.0,79.7624,79.7979,79.7092,79.7092,54923.0
2018-08-06 10:50:00,89.84,89.92,89.83,89.9,34422.0,79.718,79.789,79.7092,79.7713,34422.0
2018-08-06 10:55:00,89.9,89.95,89.87,89.94,44575.0,79.7713,79.8157,79.7447,79.8068,44575.0
2018-08-06 11:00:00,89.95,89.97,89.9,89.91,112503.0,79.8157,79.8334,79.7713,79.7802,112503.0
2018-08-06 11:05:00,89.9,89.95,89.88,89.94,89592.0,79.7713,79.8157,79.7535,79.8068,89592.0
2018-08-06 11:10:00,89.95,90.0,89.94,89.99,56830.0,79.8157,79.86,79.8068,79.8511,56830.0
2018-08-06 11:15:00,89.99,89.99,89.92,89.92,37810.0,79.8511,79.8511,79.789,79.789,37810.0
2018-08-06 11:20:00,89.92,89.99,89.92,89.99,33686.0,79.789,79.8511,79.789,79.8511,33686.0
2018-08-06 11:25:00,89.99,90.0,89.94,90.0,39549.0,79.8511,79.86,79.8068,79.86,39549.0
2018-08-06 11:30:00,90.0,90.02,89.98,90.01,36115.0,79.86,79.8778,79.8423,79.8689,36115.0
2018-08-06 11:35:00,90.01,90.04,89.99,90.02,27224.0,79.8689,79.8955,79.8511,79.8778,27224.0
2018-08-06 11:40:00,90.02,90.05,90.01,90.04,24698.0,79.8778,79.9044,79.8689,79.8955,24698.0
2018-08-06 11:45:00,90.03,90.07,90.02,90.05,18360.0,79.8866,79.9221,79.8778,79.9044,18360.0
2018-08-06 11:50:00,90.05,90.08,90.04,90.05,24621.0,79.9044,79.931,79.8955,79.9044,24621.0
2018-08-06 11:55:00,90.05,90.07,90.02,90.03,26051.0,79.9044,79.9221,79.8778,79.8866,26051.0
2018-08-06 12:00:00,90.03,90.09,90.02,90.07,18624.0,79.8866,79.9399,79.8778,79.9221,18624.0
2018-08-06 12:05:00,90.07,90.07,90.01,90.02,33563.0,79.9221,79.9221,79.8689,79.8778,33563.0
2018-08-06 12:10:00,90.02,90.08,90.0,90.04,60637.0,79.8778,79.931,79.86,79.8955,60637.0
2018-08-06 12:15:00,90.03,90.04,90.01,90.03,28428.0,79.8866,79.8955,79.8689,79.8866,28428.0
2018-08-06 12:20:00,90.03,90.11,90.03,90.11,68679.0,79.8866,79.9576,79.8866,79.9576,68679.0
2018-08-06 12:25:00,90.11,90.12,90.08,90.09,23289.0,79.9576,79.9665,79.931,79.9399,23289.0
2018-08-06 12:30:00,90.09,90.1,90.06,90.07,103810.0,79.9399,79.9488,79.9133,79.9221,103810.0
2018-08-06 12:35:00,90.07,90.09,90.05,90.05,67497.0,79.9221,79.9399,79.9044,79.9044,67497.0
2018-08-06 12:40:00,90.04,90.08,90.03,90.08,21226.0,79.8955,79.931,79.8866,79.931,21226.0
2018-08-06 12:45:00,90.07,90.08,90.04,90.07,32114.0,79.9221,79.931,79.8955,79.9221,32114.0
2018-08-06 12:50:00,90.07,90.09,90.05,90.07,20339.0,79.9221,79.9399,79.9044,79.9221,20339.0
2018-08-06 12:55:00,90.07,90.08,90.05,90.06,36516.0,79.9221,79.931,79.9044,79.9133,36516.0
2018-08-06 13:00:00,90.06,90.07,90.03,90.07,26984.0,79.9133,79.9221,79.8866,79.9221,26984.0
2018-08-06 13:05:00,90.07,90.07,90.03,90.04,27844.0,79.9221,79.9221,79.8866,79.8955,27844.0
2018-08-06 13:10:00,90.05,90.08,90.04,90.06,18462.0,79.9044,79.931,79.8955,79.9133,18462.0
2018-08-06 13:15:00,90.06,90.09,90.01,90.06,78322.0,79.9133,79.9399,79.8689,79.9133,78322.0
2018-08-06 13:20:00,90.06,90.07,90.01,90.01,29789.0,79.9133,79.9221,79.8689,79.8689,29789.0
2018-08-06 13:25:00,90.02,90.04,90.01,90.04,27076.0,79.8778,79.8955,79.8689,79.8955,27076.0
2018-08-06 13:30:00,90.03,90.03,89.96,89.98,25309.0,79.8866,79.8866,79.8245,79.8423,25309.0
2018-08-06 13:35:00,89.98,90.0,89.98,89.98,15836.0,79.8423,79.86,79.8423,79.8423,15836.0
2018-08-06 13:40:00,89.98,89.98,89.92,89.93,18909.0,79.8423,79.8423,79.789,79.7979,18909.0
2018-08-06 13:45:00,89.93,89.94,89.9,89.93,14482.0,79.7979,79.8068,79.7713,79.7979,14482.0
2018-08-06 13:50:00,89.93,89.98,89.92,89.96,172260.0,79.7979,79.8423,79.789,79.8245,172260.0
2018-08-06 13:55:00,89.96,89.97,89.93,89.95,34276.0,79.8245,79.8334,79.7979,79.8157,34276.0
2018-08-06 14:00:00,89.96,90.0,89.95,89.98,60422.0,79.8245,79.86,79.8157,79.8423,60422.0
2018-08-06 14:05:00,89.98,90.02,89.98,90.01,22081.0,79.8423,79.8778,79.8423,79.8689,22081.0
2018-08-06 14:10:00,90.0,90.05,89.99,90.04,29302.0,79.86,79.9044,79.8511,79.8955,29302.0
2018-08-06 14:15:00,90.04,90.07,90.02,90.07,24519.0,79.8955,79.9221,79.8778,79.9221,24519.0
2018-08-06 14:20:00,90.07,90.07,90.03,90.04,24226.0,79.9221,79.9221,79.8866,79.8955,24226.0
2018-08-06 14:25:00,90.05,90.09,90.04,90.08,29776.0,79.9044,79.9399,79.8955,79.931,29776.0
2018-08-06 14:30:00,90.09,90.11,90.07,90.08,27941.0,79.9399,79.9576,79.9221,79.931,27941.0
2018-08-06 14:35:00,90.09,90.12,90.08,90.12,21884.0,79.9399,79.9665,79.931,79.9665,21884.0
2018-08-06 14:40:00,90.11,90.15,90.1,90.14,19771.0,79.9576,79.9931,79.9488,79.9842,19771.0
2018-08-06 14:45:00,90.15,90.16,90.13,90.16,16814.0,79.9931,80.002,79.9754,80.002,16814.0
2018-08-06 14:50:00,90.16,90.17,90.13,90.13,19737.0,80.002,80.0109,79.9754,79.9754,19737.0
2018-08-06 14:55:00,90.14,90.14,90.09,90.1,37969.0,79.9842,79.9842,79.9399,79.9488,37969.0
2018-08-06 15:00:00,90.1,90.1,90.02,90.03,43376.0,79.9488,79.9488,79.8778,79.8866,43376.0
2018-08-06 15:05:00,90.02,90.03,89.97,89.98,87761.0,79.8778,79.8866,79.8334,79.8423,87761.0
2018-08-06 15:10:00,89.98,90.01,89.97,89.98,29489.0,79.8423,79.8689,79.8334,79.8423,29489.0
2018-08-06 15:15:00,89.98,90.01,89.96,90.01,30569.0,79.8423,79.8689,79.8245,79.8689,30569.0
2018-08-06 15:20:00,90.01,90.02,89.99,90.01,26398.0,79.8689,79.8778,79.8511,79.8689,26398.0
2018-08-06 15:25:00,90.01,90.03,90.0,90.02,40666.0,79.8689,79.8866,79.86,79.8778,40666.0
2018-08-06 15:30:00,90.02,90.04,89.96,90.0,69867.0,79.8778,79.8955,79.8245,79.86,69867.0
2018-08-06 15:35:00,90.0,90.01,89.96,89.97,20957.0,79.86,79.8689,79.8245,79.8334,20957.0
2018-08-06 15:40:00,89.96,89.99,89.96,89.97,426835.0,79.8245,79.8511,79.8245,79.8334,426835.0
2018-08-06 15:45:00,89.97,89.99,89.94,89.98,145402.0,79.8334,79.8511,79.8068,79.8423,145402.0
2018-08-06 15:50:00,89.99,90.03,89.92,89.93,113535.0,79.8511,79.8866,79.789,79.7979,113535.0
2018-08-06 15:55:00,89.93,89.96,89.92,89.96,277649.0,79.7979,79.8245,79.789,79.8245,277649.0
2018-08-07 09:30:00,89.98,90.13,89.86,89.94,261234.0,79.8423,79.9754,79.7358,79.8068,261234.0
2018-08-07 09:35:00,89.95,90.08,89.94,90.08,104243.0,79.8157,79.931,79.8068,79.931,104243.0
2018-08-07 09:40:00,90.09,90.15,90.07,90.09,135865.0,79.9399,79.9931,79.9221,79.9399,135865.0
2018-08-07 09:45:00,90.09,90.17,90.06,90.13,134972.0,79.9399,80.0109,79.9133,79.9754,134972.0
2018-08-07 09:50:00,90.13,90.17,90.1,90.13,256632.0,79.9754,80.0109,79.9488,79.9754,256632.0
2018-08-07 09:55:00,90.13,90.22,90.11,90.12,86011.0,79.9754,80.0552,79.9576,79.9665,86011.0
2018-08-07 10:00:00,90.12,90.18,90.11,90.15,86117.0,79.9665,80.0197,79.9576,79.9931,86117.0
2018-08-07 10:05:00,90.16,90.18,90.12,90.16,50772.0,80.002,80.0197,79.9665,80.002,50772.0
2018-08-07 10:10:00,90.16,90.25,90.16,90.19,39703.0,80.002,80.0819,80.002,80.0286,39703.0
2018-08-07 10:15:00,90.2,90.22,90.13,90.19,46190.0,80.0375,80.0552,79.9754,80.0286,46190.0
2018-08-07 10:20:00,90.2,90.22,90.18,90.19,41961.0,80.0375,80.0552,80.0197,80.0286,41961.0
2018-08-07 10:25:00,90.2,90.22,90.18,90.2,61874.0,80.0375,80.0552,80.0197,80.0375,61874.0
2018-08-07 10:30:00,90.2,90.26,90.16,90.16,50649.0,80.0375,80.0907,80.002,80.002,50649.0
2018-08-07 10:35:00,90.17,90.28,90.16,90.27,62220.0,80.0109,80.1085,80.002,80.0996,62220.0
2018-08-07 10:40:00,90.27,90.27,90.15,90.18,59158.0,80.0996,80.0996,79.9931,80.0197,59158.0
2018-08-07 10:45:00,90.18,90.21,90.15,90.16,60437.0,80.0197,80.0464,79.9931,80.002,60437.0
2018-08-07 10:50:00,90.16,90.17,90.11,90.17,40615.0,80.002,80.0109,79.9576,80.0109,40615.0
2018-08-07 10:55:00,90.17,90.17,90.1,90.15,64011.0,80.0109,80.0109,79.9488,79.9931,64011.0
2018-08-07 11:00:00,90.15,90.22,90.11,90.2,89087.0,79.9931,80.0552,79.9576,80.0375,89087.0
2018-08-07 11:05:00,90.2,90.21,90.16,90.17,25900.0,80.0375,80.0464,80.002,80.0109,25900.0
2018-08-07 11:10:00,90.17,90.18,90.12,90.14,37288.0,80.0109,80.0197,79.9665,79.9842,37288.0
2018-08-07 11:15:00,90.14,90.14,90.09,90.11,54826.0,79.9842,79.9842,79.9399,79.9576,54826.0
2018-08-07 11:20:00,90.12,90.13,90.06,90.08,72212.0,79.9665,79.9754,79.9133,79.931,72212.0
2018-08-07 11:25:00,90.08,90.09,90.04,90.06,70368.0,79.931,79.9399,79.8955,79.9133,70368.0
2018-08-07 11:30:00,90.06,90.06,89.98,89.98,68126.0,79.9133,79.9133,79.8423,79.8423,68126.0
2018-08-07 11:35:00,89.99,90.03,89.96,89.98,71765.0,79.8511,79.8866,79.8245,79.8423,71765.0
2018-08-07 11:40:00,89.98,90.01,89.94,90.01,46779.0,79.8423,79.8689,79.8068,79.8689,46779.0
2018-08-07 11:45:00,90.01,90.02,89.98,90.0,20119.0,79.8689,79.8778,79.8423,79.86,20119.0
2018-08-07 11:50:00,90.0,90.02,89.97,89.98,22743.0,79.86,79.8778,79.8334,79.8423,22743.0
2018-08-07 11:55:00,89.98,90.05,89.97,90.04,22085.0,79.8423,79.9044,79.8334,79.8955,22085.0
2018-08-07 12:00:00,90.03,90.08,90.02,90.04,50666.0,79.8866,79.931,79.8778,79.8955,50666.0
2018-08-07 12:05:00,90.04,90.07,90.02,90.04,25759.0,79.8955,79.9221,79.8778,79.8955,25759.0
2018-08-07 12:10:00,90.05,90.06,90.01,90.05,16922.0,79.9044,79.9133,79.8689,79.9044,16922.0
2018-08-07 12:15:00,90.06,90.06,90.0,90.01,19017.0,79.9133,79.9133,79.86,79.8689,19017.0
2018-08-07 12:20:00,90.01,90.03,89.99,89.99,25008.0,79.8689,79.8866,79.8511,79.8511,25008.0
2018-08-07 12:25:00,90.0,90.0,89.94,89.94,23099.0,79.86,79.86,79.8068,79.8068,23099.0
2018-08-07 12:30:00,89.95,89.95,89.89,89.9,25606.0,79.8157,79.8157,79.7624,79.7713,25606.0
2018-08-07 12:35:00,89.9,89.93,89.88,89.92,13768.0,79.7713,79.7979,79.7535,79.789,13768.0
2018-08-07 12:40:00,89.93,89.95,89.91,89.92,19189.0,79.7979,79.8157,79.7802,79.789,19189.0
2018-08-07 12:45:00,89.92,89.92,89.88,89.91,33100.0,79.789,79.789,79.7535,79.7802,33100.0
2018-08-07 12:50:00,89.91,89.93,89.9,89.91,88074.0,79.7802,79.7979,79.7713,79.7802,88074.0
2018-08-07 12:55:00,89.9,89.93,89.89,89.89,19044.0,79.7713,79.7979,79.7624,79.7624,19044.0
2018-08-07 13:00:00,89.89,89.93,89.89,89.93,45276.0,79.7624,79.7979,79.7624,79.7979,45276.0
2018-08-07 13:05:00,89.93,89.94,89.9,89.93,19026.0,79.7979,79.8068,79.7713,79.7979,19026.0
2018-08-07 13:10:00,89.95,89.98,89.94,89.95,18991.0,79.8157,79.8423,79.8068,79.8157,18991.0
2018-08-07 13:15:00,89.95,89.97,89.92,89.95,53277.0,79.8157,79.8334,79.789,79.8157,53277.0
2018-08-07 13:20:00,89.95,89.96,89.91,89.91,16669.0,79.8157,79.8245,79.7802,79.7802,16669.0
2018-08-07 13:25:00,89.91,89.91,89.87,89.88,22025.0,79.7802,79.7802,79.7447,79.7535,22025.0
2018-08-07 13:30:00,89.88,89.92,89.87,89.91,22356.0,79.7535,79.789,79.7447,79.7802,22356.0
2018-08-07 13:35:00,89.92,89.94,89.89,89.9,128805.0,79.789,79.8068,79.7624,79.7713,128805.0
2018-08-07 13:40:00,89.9,89.91,89.87,89.9,40212.0,79.7713,79.7802,79.7447,79.7713,40212.0
2018-08-07 13:45:00,89.9,89.96,89.9,89.95,33293.0,79.7713,79.8245,79.7713,79.8157,33293.0
2018-08-07 13:50:00,89.95,90.0,89.94,89.98,69037.0,79.8157,79.86,79.8068,79.8423,69037.0
2018-08-07 13:55:00,89.98,90.0,89.96,90.0,107714.0,79.8423,79.86,79.8245,79.86,107714.0
2018-08-07 14:00:00,90.0,90.02,89.99,90.02,24955.0,79.86,79.8778,79.8511,79.8778,24955.0
2018-08-07 14:05:00,90.03,90.03,89.99,90.0,26110.0,79.8866,79.8866,79.8511,79.86,26110.0
2018-08-07 14:10:00,90.0,90.03,89.98,90.0,23984.0,79.86,79.8866,79.8423,79.86,23984.0
2018-08-07 14:15:00,90.01,90.01,89.96,89.96,19469.0,79.8689,79.8689,79.8245,79.8245,19469.0
2018-08-07 14:20:00,89.95,90.0,89.95,89.99,32819.0,79.8157,79.86,79.8157,79.8511,32819.0
2018-08-07 14:25:00,90.0,90.01,89.99,90.0,16455.0,79.86,79.8689,79.8511,79.86,16455.0
2018-08-07 14:30:00,90.0,90.01,89.97,90.0,50717.0,79.86,79.8689,79.8334,79.86,50717.0
2018-08-07 14:35:00,90.01,90.01,89.95,89.98,65968.0,79.8689,79.8689,79.8157,79.8423,65968.0
2018-08-07 14:40:00,89.97,89.97,89.94,89.95,50418.0,79.8334,79.8334,79.8068,79.8157,50418.0
2018-08-07 14:45:00,89.94,89.99,89.93,89.97,78547.0,79.8068,79.8511,79.7979,79.8334,78547.0
2018-08-07 14:50:00,89.97,89.99,89.96,89.96,34836.0,79.8334,79.8511,79.8245,79.8245,34836.0
2018-08-07 14:55:00,89.96,89.98,89.95,89.97,19100.0,79.8245,79.8423,79.8157,79.8334,19100.0
2018-08-07 15:00:00,89.98,89.99,89.93,89.95,37872.0,79.8423,79.8511,79.7979,79.8157,37872.0
2018-08-07 15:05:00,89.95,90.0,89.93,90.0,28244.0,79.8157,79.86,79.7979,79.86,28244.0
2018-08-07 15:10:00,90.0,90.03,89.99,90.02,18465.0,79.86,79.8866,79.8511,79.8778,18465.0
2018-08-07 15:15:00,90.02,90.06,90.01,90.04,17713.0,79.8778,79.9133,79.8689,79.8955,17713.0
2018-08-07 15:20:00,90.04,90.06,90.03,90.06,29634.0,79.8955,79.9133,79.8866,79.9133,29634.0
2018-08-07 15:25:00,90.06,90.07,90.01,90.01,32308.0,79.9133,79.9221,79.8689,79.8689,32308.0
2018-08-07 15:30:00,90.01,90.03,89.97,90.0,46472.0,79.8689,79.8866,79.8334,79.86,46472.0
2018-08-07 15:35:00,89.99,90.02,89.98,90.02,33247.0,79.8511,79.8778,79.8423,79.8778,33247.0
2018-08-07 15:40:00,90.01,90.02,89.97,89.97,32996.0,79.8689,79.8778,79.8334,79.8334,32996.0
2018-08-07 15:45:00,89.97,89.99,89.92,89.94,79245.0,79.8334,79.8511,79.789,79.8068,79245.0
2018-08-07 15:50:00,89.95,89.97,89.93,89.94,136127.0,79.8157,79.8334,79.7979,79.8068,136127.0
2018-08-07 15:55:00,89.93,89.97,89.93,89.96,310961.0,79.7979,79.8334,79.7979,79.8245,310961.0
2018-08-08 09:30:00,89.99,90.05,89.95,90.0,210072.0,79.8511,79.9044,79.8157,79.86,210072.0
2018-08-08 09:35:00,90.01,90.1,89.96,90.07,262615.0,79.8689,79.9488,79.8245,79.9221,262615.0
2018-08-08 09:40:00,90.07,90.12,90.01,90.05,102140.0,79.9221,79.9665,79.8689,79.9044,102140.0
2018-08-08 09:45:00,90.05,90.05,89.89,89.89,97026.0,79.9044,79.9044,79.7624,79.7624,97026.0
2018-08-08 09:50:00,89.9,90.0,89.89,89.92,129265.0,79.7713,79.86,79.7624,79.789,129265.0
2018-08-08 09:55:00,89.91,89.91,89.83,89.84,22862.0,79.7802,79.7802,79.7092,79.718,22862.0
2018-08-08 10:00:00,89.85,89.88,89.81,89.81,59870.0,79.7269,79.7535,79.6914,79.6914,59870.0
2018-08-08 10:05:00,89.82,89.91,89.79,89.89,59427.0,79.7003,79.7802,79.6737,79.7624,59427.0
2018-08-08 10:10:00,89.88,89.9,89.83,89.89,48622.0,79.7535,79.7713,79.7092,79.7624,48622.0
2018-08-08 10:15:00,89.89,89.94,89.87,89.87,54940.0,79.7624,79.8068,79.7447,79.7447,54940.0
2018-08-08 10:20:00,89.87,89.93,89.87,89.87,46122.0,79.7447,79.7979,79.7447,79.7447,46122.0
2018-08-08 10:25:00,89.86,89.92,89.84,89.91,33875.0,79.7358,79.789,79.718,79.7802,33875.0
2018-08-08 10:30:00,89.9,89.95,89.88,89.89,74465.0,79.7713,79.8157,79.7535,79.7624,74465.0
2018-08-08 10:35:00,89.88,89.96,89.86,89.94,112996.0,79.7535,79.8245,79.7358,79.8068,112996.0
2018-08-08 10:40:00,89.94,89.98,89.93,89.93,45134.0,79.8068,79.8423,79.7979,79.7979,45134.0
2018-08-08 10:45:00,89.92,89.96,89.91,89.94,22787.0,79.789,79.8245,79.7802,79.8068,22787.0
2018-08-08 10:50:00,89.94,90.0,89.93,89.99,80217.0,79.8068,79.86,79.7979,79.8511,80217.0
2018-08-08 10:55:00,90.0,90.06,90.0,90.04,57810.0,79.86,79.9133,79.86,79.8955,57810.0
2018-08-08 11:00:00,90.05,90.13,90.02,90.13,55340.0,79.9044,79.9754,79.8778,79.9754,55340.0
2018-08-08 11:05:00,90.12,90.15,90.08,90.13,66444.0,79.9665,79.9931,79.931,79.9754,66444.0
2018-08-08 11:10:00,90.14,90.16,90.1,90.15,83100.0,79.9842,80.002,79.9488,79.9931,83100.0
2018-08-08 11:15:00,90.15,90.15,90.1,90.11,22333.0,79.9931,79.9931,79.9488,79.9576,22333.0
2018-08-08 11:20:00,90.11,90.13,90.07,90.1,56634.0,79.9576,79.9754,79.9221,79.9488,56634.0
2018-08-08 11:25:00,90.12,90.19,90.12,90.19,36670.0,79.9665,80.0286,79.9665,80.0286,36670.0
2018-08-08 11:30:00,90.19,90.2,90.16,90.18,42884.0,80.0286,80.0375,80.002,80.0197,42884.0
2018-08-08 11:35:00,90.18,90.21,90.16,90.2,34393.0,80.0197,80.0464,80.002,80.0375,34393.0
2018-08-08 11:40:00,90.21,90.22,90.17,90.2,27250.0,80.0464,80.0552,80.0109,80.0375,27250.0
2018-08-08 11:45:00,90.2,90.2,90.14,90.16,47706.0,80.0375,80.0375,79.9842,80.002,47706.0
2018-08-08 11:50:00,90.16,90.16,90.11,90.12,145596.0,80.002,80.002,79.9576,79.9665,145596.0
2018-08-08 11:55:00,90.12,90.15,90.12,90.13,18030.0,79.9665,79.9931,79.9665,79.9754,18030.0
2018-08-08 12:00:00,90.13,90.14,90.08,90.09,46122.0,79.9754,79.9842,79.931,79.9399,46122.0
2018-08-08 12:05:00,90.09,90.12,90.07,90.07,50050.0,79.9399,79.9665,79.9221,79.9221,50050.0
2018-08-08 12:10:00,90.07,90.11,90.07,90.1,93947.0,79.9221,79.9576,79.9221,79.9488,93947.0
2018-08-08 12:15:00,90.1,90.12,90.05,90.05,144194.0,79.9488,79.9665,79.9044,79.9044,144194.0
2018-08-08 12:20:00,90.05,90.05,90.0,90.01,86839.0,79.9044,79.9044,79.86,79.8689,86839.0
2018-08-08 12:25:00,90.02,90.04,89.99,90.01,44554.0,79.8778,79.8955,79.8511,79.8689,44554.0
2018-08-08 12:30:00,90.01,90.05,90.01,90.04,36407.0,79.8689,79.9044,79.8689,79.8955,36407.0
2018-08-08 12:35:00,90.04,90.07,90.03,90.06,10302.0,79.8955,79.9221,79.8866,79.9133,10302.0
2018-08-08 12:40:00,90.06,90.12,90.04,90.12,19492.0,79.9133,79.9665,79.8955,79.9665,19492.0
2018-08-08 12:45:00,90.11,90.13,90.09,90.12,16446.0,79.9576,79.9754,79.9399,79.9665,16446.0
2018-08-08 12:50:00,90.12,90.14,90.11,90.12,11834.0,79.9665,79.9842,79.9576,79.9665,11834.0
2018-08-08 12:55:00,90.11,90.11,90.06,90.08,21982.0,79.9576,79.9576,79.9133,79.931,21982.0
2018-08-08 13:00:00,90.09,90.1,90.04,90.04,30959.0,79.9399,79.9488,79.8955,79.8955,30959.0
2018-08-08 13:05:00,90.05,90.07,90.03,90.07,18331.0,79.9044,79.9221,79.8866,79.9221,18331.0
2018-08-08 13:10:00,90.07,90.09,90.06,90.06,7186.0,79.9221,79.9399,79.9133,79.9133,7186.0
2018-08-08 13:15:00,90.06,90.08,90.06,90.07,10711.0,79.9133,79.931,79.9133,79.9221,10711.0
2018-08-08 13:20:00,90.08,90.14,90.08,90.14,16178.0,79.931,79.9842,79.931,79.9842,16178.0
2018-08-08 13:25:00,90.13,90.15,90.11,90.14,11096.0,79.9754,79.9931,79.9576,79.9842,11096.0
2018-08-08 13:30:00,90.14,90.17,90.14,90.16,9960.0,79.9842,80.0109,79.9842,80.002,9960.0
2018-08-08 13:35:00,90.15,90.16,90.1,90.1,14276.0,79.9931,80.002,79.9488,79.9488,14276.0
2018-08-08 13:40:00,90.09,90.1,90.07,90.07,18933.0,79.9399,79.9488,79.9221,79.9221,18933.0
2018-08-08 13:45:00,90.07,90.1,90.06,90.09,27788.0,79.9221,79.9488,79.9133,79.9399,27788.0
2018-08-08 13:50:00,90.09,90.12,90.09,90.12,41651.0,79.9399,79.9665,79.9399,79.9665,41651.0
2018-08-08 13:55:00,90.12,90.16,90.12,90.15,18368.0,79.9665,80.002,79.9665,79.9931,18368.0
2018-08-08 14:00:00,90.15,90.19,90.14,90.18,15289.0,79.9931,80.0286,79.9842,80.0197,15289.0
2018-08-08 14:05:00,90.18,90.19,90.17,90.19,18755.0,80.0197,80.0286,80.0109,80.0286,18755.0
2018-08-08 14:10:00,90.19,90.21,90.15,90.18,65596.0,80.0286,80.0464,79.9931,80.0197,65596.0
2018-08-08 14:15:00,90.17,90.2,90.15,90.18,14260.0,80.0109,80.0375,79.9931,80.0197,14260.0
2018-08-08 14:20:00,90.19,90.22,90.18,90.2,58368.0,80.0286,80.0552,80.0197,80.0375,58368.0
2018-08-08 14:25:00,90.19,90.19,90.16,90.18,18880.0,80.0286,80.0286,80.002,80.0197,18880.0
2018-08-08 14:30:00,90.19,90.2,90.17,90.19,18772.0,80.0286,80.0375,80.0109,80.0286,18772.0
2018-08-08 14:35:00,90.19,90.19,90.15,90.15,20452.0,80.0286,80.0286,79.9931,79.9931,20452.0
2018-08-08 14:40:00,90.16,90.19,90.15,90.19,16393.0,80.002,80.0286,79.9931,80.0286,16393.0
2018-08-08 14:45:00,90.19,90.2,90.14,90.14,22335.0,80.0286,80.0375,79.9842,79.9842,22335.0
2018-08-08 14:50:00,90.15,90.15,90.11,90.12,16197.0,79.9931,79.9931,79.9576,79.9665,16197.0
2018-08-08 14:55:00,90.13,90.16,90.11,90.14,31071.0,79.9754,80.002,79.9576,79.9842,31071.0
2018-08-08 15:00:00,90.14,90.15,90.12,90.13,29400.0,79.9842,79.9931,79.9665,79.9754,29400.0
2018-08-08 15:05:00,90.13,90.16,90.11,90.13,36591.0,79.9754,80.002,79.9576,79.9754,36591.0
2018-08-08 15:10:00,90.13,90.21,90.12,90.2,38581.0,79.9754,80.0464,79.9665,80.0375,38581.0
2018-08-08 15:15:00,90.2,90.22,90.17,90.17,25654.0,80.0375,80.0552,80.0109,80.0109,25654.0
2018-08-08 15:20:00,90.17,90.18,90.15,90.17,78952.0,80.0109,80.0197,79.9931,80.0109,78952.0
2018-08-08 15:25:00,90.17,90.22,90.16,90.22,56052.0,80.0109,80.0552,80.002,80.0552,56052.0
2018-08-08 15:30:00,90.22,90.25,90.2,90.23,59974.0,80.0552,80.0819,80.0375,80.0641,59974.0
2018-08-08 15:35:00,90.23,90.24,90.19,90.2,44914.0,80.0641,80.073,80.0286,80.0375,44914.0
2018-08-08 15:40:00,90.2,90.23,90.18,90.19,48827.0,80.0375,80.0641,80.0197,80.0286,48827.0
2018-08-08 15:45:00,90.19,90.19,90.13,90.13,52766.0,80.0286,80.0286,79.9754,79.9754,52766.0
2018-08-08 15:50:00,90.14,90.17,90.13,90.14,106017.0,79.9842,80.0109,79.9754,79.9842,106017.0
2018-08-08 15:55:00,90.14,90.18,90.08,90.1,357120.0,79.9842,80.0197,79.931,79.9488,357120.0
2018-08-09 09:30:00,90.13,90.26,90.05,90.14,91189.0,79.9754,80.0907,79.9044,79.9842,91189.0
2018-08-09 09:35:00,90.13,90.16,89.92,89.98,127989.0,79.9754,80.002,79.789,79.8423,127989.0
2018-08-09 09:40:00,89.98,90.06,89.98,90.0,62335.0,79.8423,79.9133,79.8423,79.86,62335.0
2018-08-09 09:45:00,90.0,90.0,89.93,89.93,102026.0,79.86,79.86,79.7979,79.7979,102026.0
2018-08-09 09:50:00,89.94,90.04,89.93,90.04,46335.0,79.8068,79.8955,79.7979,79.8955,46335.0
2018-08-09 09:55:00,90.04,90.06,89.95,90.04,673430.0,79.8955,79.9133,79.8157,79.8955,673430.0
2018-08-09 10:00:00,90.03,90.12,90.02,90.08,109532.0,79.8866,79.9665,79.8778,79.931,109532.0
2018-08-09 10:05:00,90.07,90.11,90.04,90.04,76915.0,79.9221,79.9576,79.8955,79.8955,76915.0
2018-08-09 10:10:00,90.04,90.08,90.02,90.08,34334.0,79.8955,79.931,79.8778,79.931,34334.0
2018-08-09 10:15:00,90.08,90.09,90.02,90.06,41412.0,79.931,79.9399,79.8778,79.9133,41412.0
2018-08-09 10:20:00,90.06,90.07,90.0,90.04,61176.0,79.9133,79.9221,79.86,79.8955,61176.0
2018-08-09 10:25:00,90.03,90.07,90.02,90.06,61365.0,79.8866,79.9221,79.8778,79.9133,61365.0
2018-08-09 10:30:00,90.06,90.13,90.05,90.11,83385.0,79.9133,79.9754,79.9044,79.9576,83385.0
2018-08-09 10:35:00,90.1,90.11,90.05,90.09,54561.0,79.9488,79.9576,79.9044,79.9399,54561.0
2018-08-09 10:40:00,90.09,90.15,90.08,90.14,26719.0,79.9399,79.9931,79.931,79.9842,26719.0
2018-08-09 10:45:00,90.14,90.18,90.11,90.16,36594.0,79.9842,80.0197,79.9576,80.002,36594.0
2018-08-09 10:50:00,90.16,90.17,90.1,90.1,23403.0,80.002,80.0109,79.9488,79.9488,23403.0
2018-08-09 10:55:00,90.11,90.19,90.11,90.19,43484.0,79.9576,80.0286,79.9576,80.0286,43484.0
2018-08-09 11:00:00,90.19,90.27,90.18,90.25,32928.0,80.0286,80.0996,80.0197,80.0819,32928.0
2018-08-09 11:05:00,90.25,90.25,90.19,90.2,33749.0,80.0819,80.0819,80.0286,80.0375,33749.0
2018-08-09 11:10:00,90.21,90.3,90.19,90.3,34588.0,80.0464,80.1262,80.0286,80.1262,34588.0
2018-08-09 11:15:00,90.3,90.35,90.29,90.32,37698.0,80.1262,80.1706,80.1173,80.144,37698.0
2018-08-09 11:20:00,90.32,90.35,90.3,90.31,31027.0,80.144,80.1706,80.1262,80.1351,31027.0
2018-08-09 11:25:00,90.31,90.36,90.29,90.35,32551.0,80.1351,80.1795,80.1173,80.1706,32551.0
2018-08-09 11:30:00,90.34,90.38,90.32,90.37,22129.0,80.1617,80.1972,80.144,80.1883,22129.0
2018-08-09 11:35:00,90.37,90.38,90.32,90.33,21880.0,80.1883,80.1972,80.144,80.1528,21880.0
2018-08-09 11:40:00,90.32,90.36,90.31,90.34,22036.0,80.144,80.1795,80.1351,80.1617,22036.0
2018-08-09 11:45:00,90.34,90.34,90.15,90.17,40346.0,80.1617,80.1617,79.9931,80.0109,40346.0
2018-08-09 11:50:00,90.16,90.2,90.15,90.17,48745.0,80.002,80.0375,79.9931,80.0109,48745.0
2018-08-09 11:55:00,90.17,90.17,90.12,90.12,14021.0,80.0109,80.0109,79.9665,79.9665,14021.0
2018-08-09 12:00:00,90.13,90.21,90.13,90.21,27531.0,79.9754,80.0464,79.9754,80.0464,27531.0
2018-08-09 12:05:00,90.2,90.21,90.15,90.16,49911.0,80.0375,80.0464,79.9931,80.002,49911.0
2018-08-09 12:10:00,90.15,90.2,90.14,90.18,27538.0,79.9931,80.0375,79.9842,80.0197,27538.0
2018-08-09 12:15:00,90.19,90.19,90.15,90.18,54138.0,80.0286,80.0286,79.9931,80.0197,54138.0
2018-08-09 12:20:00,90.18,90.21,90.15,90.17,37347.0,80.0197,80.0464,79.9931,80.0109,37347.0
2018-08-09 12:25:00,90.16,90.22,90.16,90.21,30953.0,80.002,80.0552,80.002,80.0464,30953.0
2018-08-09 12:30:00,90.21,90.24,90.21,90.22,35647.0,80.0464,80.073,80.0464,80.0552,35647.0
2018-08-09 12:35:00,90.23,90.25,90.22,90.24,26209.0,80.0641,80.0819,80.0552,80.073,26209.0
2018-08-09 12:40:00,90.23,90.24,90.19,90.2,35445.0,80.0641,80.073,80.0286,80.0375,35445.0
2018-08-09 12:45:00,90.2,90.25,90.18,90.25,46996.0,80.0375,80.0819,80.0197,80.0819,46996.0
2018-08-09 12:50:00,90.25,90.25,90.2,90.2,105444.0,80.0819,80.0819,80.0375,80.0375,105444.0
2018-08-09 12:55:00,90.22,90.25,90.2,90.21,47587.0,80.0552,80.0819,80.0375,80.0464,47587.0
2018-08-09 13:00:00,90.22,90.24,90.19,90.24,83239.0,80.0552,80.073,80.0286,80.073,83239.0
2018-08-09 13:05:00,90.23,90.23,90.18,90.19,26248.0,80.0641,80.0641,80.0197,80.0286,26248.0
2018-08-09 13:10:00,90.18,90.19,90.16,90.18,30303.0,80.0197,80.0286,80.002,80.0197,30303.0
2018-08-09 13:15:00,90.18,90.21,90.16,90.2,41293.0,80.0197,80.0464,80.002,80.0375,41293.0
2018-08-09 13:20:00,90.2,90.21,90.19,90.21,16087.0,80.0375,80.0464,80.0286,80.0464,16087.0
2018-08-09 13:25:00,90.22,90.22,90.19,90.22,25292.0,80.0552,80.0552,80.0286,80.0552,25292.0
2018-08-09 13:30:00,90.22,90.23,90.2,90.2,25876.0,80.0552,80.0641,80.0375,80.0375,25876.0
2018-08-09 13:35:00,90.2,90.21,90.18,90.2,20563.0,80.0375,80.0464,80.0197,80.0375,20563.0
2018-08-09 13:40:00,90.19,90.22,90.17,90.21,23318.0,80.0286,80.0552,80.0109,80.0464,23318.0
2018-08-09 13:45:00,90.21,90.21,90.17,90.17,38517.0,80.0464,80.0464,80.0109,80.0109,38517.0
2018-08-09 13:50:00,90.18,90.22,90.17,90.21,25893.0,80.0197,80.0552,80.0109,80.0464,25893.0
2018-08-09 13:55:00,90.21,90.23,90.2,90.22,36599.0,80.0464,80.0641,80.0375,80.0552,36599.0
2018-08-09 14:00:00,90.22,90.25,90.19,90.24,42841.0,80.0552,80.0819,80.0286,80.073,42841.0
2018-08-09 14:05:00,90.23,90.24,90.17,90.2,38880.0,80.0641,80.073,80.0109,80.0375,38880.0
2018-08-09 14:10:00,90.19,90.21,90.16,90.17,41866.0,80.0286,80.0464,80.002,80.0109,41866.0
2018-08-09 14:15:00,90.16,90.16,90.13,90.15,27132.0,80.002,80.002,79.9754,79.9931,27132.0
2018-08-09 14:20:00,90.15,90.16,90.14,90.16,14310.0,79.9931,80.002,79.9842,80.002,14310.0
2018-08-09 14:25:00,90.15,90.21,90.15,90.19,42275.0,79.9931,80.0464,79.9931,80.0286,42275.0
2018-08-09 14:30:00,90.2,90.26,90.19,90.24,20304.0,80.0375,80.0907,80.0286,80.073,20304.0
2018-08-09 14:35:00,90.25,90.26,90.23,90.24,13067.0,80.0819,80.0907,80.0641,80.073,13067.0
2018-08-09 14:40:00,90.25,90.26,90.22,90.22,20779.0,80.0819,80.0907,80.0552,80.0552,20779.0
2018-08-09 14:45:00,90.23,90.23,90.21,90.22,25480.0,80.0641,80.0641,80.0464,80.0552,25480.0
2018-08-09 14:50:00,90.22,90.22,90.18,90.2,17493.0,80.0552,80.0552,80.0197,80.0375,17493.0
2018-08-09 14:55:00,90.2,90.21,90.13,90.14,19921.0,80.0375,80.0464,79.9754,79.9842,19921.0
2018-08-09 15:00:00,90.14,90.15,90.13,90.15,54458.0,79.9842,79.9931,79.9754,79.9931,54458.0
2018-08-09 15:05:00,90.15,90.16,90.12,90.12,33609.0,79.9931,80.002,79.9665,79.9665,33609.0
2018-08-09 15:10:00,90.12,90.15,90.12,90.15,40170.0,79.9665,79.9931,79.9665,79.9931,40170.0
2018-08-09 15:15:00,90.14,90.15,90.12,90.13,26001.0,79.9842,79.9931,79.9665,79.9754,26001.0
2018-08-09 15:20:00,90.14,90.15,90.12,90.13,60148.0,79.9842,79.9931,79.9665,79.9754,60148.0
2018-08-09 15:25:00,90.13,90.16,90.12,90.13,38597.0,79.9754,80.002,79.9665,79.9754,38597.0
2018-08-09 15:30:00,90.13,90.15,90.11,90.14,62329.0,79.9754,79.9931,79.9576,79.9842,62329.0
2018-08-09 15:35:00,90.13,90.17,90.11,90.16,94565.0,79.9754,80.0109,79.9576,80.002,94565.0
2018-08-09 15:40:00,90.16,90.17,90.14,90.15,36662.0,80.002,80.0109,79.9842,79.9931,36662.0
2018-08-09 15:45:00,90.15,90.15,89.99,90.0,230472.0,79.9931,79.9931,79.8511,79.86,230472.0
2018-08-09 15:50:00,90.01,90.03,89.95,90.0,384019.0,79.8689,79.8866,79.8157,79.86,384019.0
2018-08-09 15:55:00,90.0,90.04,89.97,90.0,466679.0,79.86,79.8955,79.8334,79.86,466679.0
2018-08-10 09:30:00,89.69,89.94,89.66,89.9,119076.0,79.5849,79.8068,79.5583,79.7713,119076.0
2018-08-10 09:35:00,89.9,90.02,89.88,89.98,192655.0,79.7713,79.8778,79.7535,79.8423,192655.0
2018-08-10 09:40:00,89.98,90.14,89.97,90.11,155746.0,79.8423,79.9842,79.8334,79.9576,155746.0
2018-08-10 09:45:00,90.11,90.16,90.01,90.03,62942.0,79.9576,80.002,79.8689,79.8866,62942.0
2018-08-10 09:50:00,90.03,90.06,89.93,89.97,47964.0,79.8866,79.9133,79.7979,79.8334,47964.0
2018-08-10 09:55:00,89.98,90.02,89.88,89.89,138553.0,79.8423,79.8778,79.7535,79.7624,138553.0
2018-08-10 10:00:00,89.88,89.88,89.78,89.81,64696.0,79.7535,79.7535,79.6648,79.6914,64696.0
2018-08-10 10:05:00,89.8,89.87,89.76,89.84,58073.0,79.6826,79.7447,79.6471,79.718,58073.0
2018-08-10 10:10:00,89.85,89.94,89.83,89.87,26386.0,79.7269,79.8068,79.7092,79.7447,26386.0
2018-08-10 10:15:00,89.87,89.95,89.87,89.95,22955.0,79.7447,79.8157,79.7447,79.8157,22955.0
2018-08-10 10:20:00,89.94,89.96,89.89,89.91,41792.0,79.8068,79.8245,79.7624,79.7802,41792.0
2018-08-10 10:25:00,89.91,89.91,89.86,89.88,27675.0,79.7802,79.7802,79.7358,79.7535,27675.0
2018-08-10 10:30:00,89.88,89.92,89.82,89.91,122089.0,79.7535,79.789,79.7003,79.7802,122089.0
2018-08-10 10:35:00,89.92,89.94,89.84,89.84,69968.0,79.789,79.8068,79.718,79.718,69968.0
2018-08-10 10:40:00,89.84,89.87,89.8,89.83,41930.0,79.718,79.7447,79.6826,79.7092,41930.0
2018-08-10 10:45:00,89.82,89.85,89.74,89.82,40600.0,79.7003,79.7269,79.6293,79.7003,40600.0
2018-08-10 10:50:00,89.82,89.85,89.77,89.85,25814.0,79.7003,79.7269,79.6559,79.7269,25814.0
2018-08-10 10:55:00,89.85,89.9,89.85,89.89,33987.0,79.7269,79.7713,79.7269,79.7624,33987.0
2018-08-10 11:00:00,89.9,89.93,89.85,89.93,32869.0,79.7713,79.7979,79.7269,79.7979,32869.0
2018-08-10 11:05:00,89.93,89.94,89.86,89.86,63553.0,79.7979,79.8068,79.7358,79.7358,63553.0
2018-08-10 11:10:00,89.86,89.86,89.8,89.81,39130.0,79.7358,79.7358,79.6826,79.6914,39130.0
2018-08-10 11:15:00,89.81,89.85,89.79,89.82,35940.0,79.6914,79.7269,79.6737,79.7003,35940.0
2018-08-10 11:20:00,89.82,89.93,89.82,89.93,38850.0,79.7003,79.7979,79.7003,79.7979,38850.0
2018-08-10 11:25:00,89.93,89.93,89.82,89.83,32734.0,79.7979,79.7979,79.7003,79.7092,32734.0
2018-08-10 11:30:00,89.84,89.94,89.84,89.93,43328.0,79.718,79.8068,79.718,79.7979,43328.0
2018-08-10 11:35:00,89.93,89.93,89.87,89.87,45544.0,79.7979,79.7979,79.7447,79.7447,45544.0
2018-08-10 11:40:00,89.87,89.87,89.82,89.86,38752.0,79.7447,79.7447,79.7003,79.7358,38752.0
2018-08-10 11:45:00,89.87,89.91,89.85,89.89,30620.0,79.7447,79.7802,79.7269,79.7624,30620.0
2018-08-10 11:50:00,89.89,89.91,89.83,89.91,25611.0,79.7624,79.7802,79.7092,79.7802,25611.0
2018-08-10 11:55:00,89.9,89.97,89.86,89.86,70767.0,79.7713,79.8334,79.7358,79.7358,70767.0
2018-08-10 12:00:00,89.85,89.85,89.78,89.79,84577.0,79.7269,79.7269,79.6648,79.6737,84577.0
2018-08-10 12:05:00,89.78,89.83,89.76,89.76,36419.0,79.6648,79.7092,79.6471,79.6471,36419.0
2018-08-10 12:10:00,89.76,89.8,89.75,89.78,53864.0,79.6471,79.6826,79.6382,79.6648,53864.0
2018-08-10 12:15:00,89.79,89.8,89.78,89.8,17459.0,79.6737,79.6826,79.6648,79.6826,17459.0
2018-08-10 12:20:00,89.8,89.82,89.79,89.8,34313.0,79.6826,79.7003,79.6737,79.6826,34313.0
2018-08-10 12:25:00,89.8,89.8,89.75,89.79,35819.0,79.6826,79.6826,79.6382,79.6737,35819.0
2018-08-10 12:30:00,89.8,89.82,89.79,89.82,21433.0,79.6826,79.7003,79.6737,79.7003,21433.0
2018-08-10 12:35:00,89.82,89.84,89.79,89.8,44161.0,79.7003,79.718,79.6737,79.6826,44161.0
2018-08-10 12:40:00,89.8,89.82,89.77,89.77,27085.0,79.6826,79.7003,79.6559,79.6559,27085.0
2018-08-10 12:45:00,89.77,89.78,89.75,89.76,17969.0,79.6559,79.6648,79.6382,79.6471,17969.0
2018-08-10 12:50:00,89.76,89.77,89.73,89.77,36173.0,79.6471,79.6559,79.6204,79.6559,36173.0
2018-08-10 12:55:00,89.76,89.79,89.76,89.79,21479.0,79.6471,79.6737,79.6471,79.6737,21479.0
2018-08-10 13:00:00,89.79,89.79,89.73,89.74,48047.0,79.6737,79.6737,79.6204,79.6293,48047.0
2018-08-10 13:05:00,89.74,89.77,89.73,89.76,20082.0,79.6293,79.6559,79.6204,79.6471,20082.0
2018-08-10 13:10:00,89.76,89.79,89.75,89.76,15444.0,79.6471,79.6737,79.6382,79.6471,15444.0
2018-08-10 13:15:00,89.75,89.76,89.67,89.68,42212.0,79.6382,79.6471,79.5672,79.5761,42212.0
2018-08-10 13:20:00,89.68,89.73,89.67,89.72,33731.0,79.5761,79.6204,79.5672,79.6116,33731.0
2018-08-10 13:25:00,89.72,89.74,89.71,89.73,14813.0,79.6116,79.6293,79.6027,79.6204,14813.0
2018-08-10 13:30:00,89.73,89.75,89.66,89.7,18869.0,79.6204,79.6382,79.5583,79.5938,18869.0
2018-08-10 13:35:00,89.69,89.69,89.61,89.62,93708.0,79.5849,79.5849,79.514,79.5228,93708.0
2018-08-10 13:40:00,89.62,89.64,89.61,89.62,19830.0,79.5228,79.5406,79.514,79.5228,19830.0
2018-08-10 13:45:00,89.61,89.62,89.54,89.58,35592.0,79.514,79.5228,79.4518,79.4873,35592.0
2018-08-10 13:50:00,89.57,89.61,89.56,89.58,25568.0,79.4785,79.514,79.4696,79.4873,25568.0
2018-08-10 13:55:00,89.58,89.58,89.54,89.56,35163.0,79.4873,79.4873,79.4518,79.4696,35163.0
2018-08-10 14:00:00,89.56,89.61,89.56,89.58,61016.0,79.4696,79.514,79.4696,79.4873,61016.0
2018-08-10 14:05:00,89.58,89.61,89.53,89.59,61997.0,79.4873,79.514,79.443,79.4962,61997.0
2018-08-10 14:10:00,89.59,89.64,89.58,89.62,38393.0,79.4962,79.5406,79.4873,79.5228,38393.0
2018-08-10 14:15:00,89.62,89.62,89.58,89.6,28161.0,79.5228,79.5228,79.4873,79.5051,28161.0
2018-08-10 14:20:00,89.6,89.6,89.46,89.47,35711.0,79.5051,79.5051,79.3809,79.3897,35711.0
2018-08-10 14:25:00,89.47,89.48,89.33,89.33,96732.0,79.3897,79.3986,79.2655,79.2655,96732.0
2018-08-10 14:30:00,89.33,89.44,89.32,89.41,55499.0,79.2655,79.3631,79.2566,79.3365,55499.0
2018-08-10 14:35:00,89.4,89.45,89.4,89.44,39631.0,79.3276,79.372,79.3276,79.3631,39631.0
2018-08-10 14:40:00,89.43,89.49,89.41,89.48,33431.0,79.3542,79.4075,79.3365,79.3986,33431.0
2018-08-10 14:45:00,89.48,89.51,89.46,89.47,63009.0,79.3986,79.4252,79.3809,79.3897,63009.0
2018-08-10 14:50:00,89.48,89.52,89.47,89.5,22360.0,79.3986,79.4341,79.3897,79.4164,22360.0
2018-08-10 14:55:00,89.5,89.53,89.47,89.48,23555.0,79.4164,79.443,79.3897,79.3986,23555.0
2018-08-10 15:00:00,89.47,89.47,89.37,89.44,72495.0,79.3897,79.3897,79.301,79.3631,72495.0
2018-08-10 15:05:00,89.44,89.44,89.38,89.42,49412.0,79.3631,79.3631,79.3099,79.3454,49412.0
2018-08-10 15:10:00,89.41,89.47,89.39,89.44,50610.0,79.3365,79.3897,79.3187,79.3631,50610.0
2018-08-10 15:15:00,89.44,89.56,89.44,89.54,53201.0,79.3631,79.4696,79.3631,79.4518,53201.0
2018-08-10 15:20:00,89.54,89.7,89.54,89.63,274407.0,79.4518,79.5938,79.4518,79.5317,274407.0
2018-08-10 15:25:00,89.64,89.73,89.62,89.65,108574.0,79.5406,79.6204,79.5228,79.5495,108574.0
2018-08-10 15:30:00,89.66,89.68,89.61,89.65,89713.0,79.5583,79.5761,79.514,79.5495,89713.0
2018-08-10 15:35:00,89.66,89.68,89.63,89.66,91671.0,79.5583,79.5761,79.5317,79.5583,91671.0
2018-08-10 15:40:00,89.66,89.66,89.57,89.6,200893.0,79.5583,79.5583,79.4785,79.5051,200893.0
2018-08-10 15:45:00,89.6,89.64,89.59,89.6,110806.0,79.5051,79.5406,79.4962,79.5051,110806.0
2018-08-10 15:50:00,89.6,89.69,89.58,89.66,231749.0,79.5051,79.5849,79.4873,79.5583,231749.0
2018-08-10 15:55:00,89.66,89.72,89.64,89.65,440503.0,79.5583,79.6116,79.5406,79.5495,440503.0
2018-08-13 09:30:00,89.73,90.0,89.68,89.95,131284.0,79.6204,79.86,79.5761,79.8157,131284.0
2018-08-13 09:35:00,89.96,89.98,89.89,89.93,90629.0,79.8245,79.8423,79.7624,79.7979,90629.0
2018-08-13 09:40:00,89.92,89.98,89.89,89.91,91725.0,79.789,79.8423,79.7624,79.7802,91725.0
2018-08-13 09:45:00,89.9,89.95,89.84,89.91,64325.0,79.7713,79.8157,79.718,79.7802,64325.0
2018-08-13 09:50:00,89.91,89.96,89.88,89.95,41914.0,79.7802,79.8245,79.7535,79.8157,41914.0
2018-08-13 09:55:00,89.95,89.98,89.89,89.98,43867.0,79.8157,79.8423,79.7624,79.8423,43867.0
2018-08-13 10:00:00,89.99,89.99,89.93,89.99,91799.0,79.8511,79.8511,79.7979,79.8511,91799.0
2018-08-13 10:05:00,89.99,90.06,89.98,90.06,118984.0,79.8511,79.9133,79.8423,79.9133,118984.0
2018-08-13 10:10:00,90.06,90.09,90.02,90.03,66891.0,79.9133,79.9399,79.8778,79.8866,66891.0
2018-08-13 10:15:00,90.04,90.07,89.99,90.01,32184.0,79.8955,79.9221,79.8511,79.8689,32184.0
2018-08-13 10:20:00,90.02,90.05,90.0,90.03,26441.0,79.8778,79.9044,79.86,79.8866,26441.0
2018-08-13 10:25:00,90.03,90.03,89.98,89.98,36100.0,79.8866,79.8866,79.8423,79.8423,36100.0
2018-08-13 10:30:00,89.99,90.02,89.95,89.95,14426.0,79.8511,79.8778,79.8157,79.8157,14426.0
2018-08-13 10:35:00,89.95,90.01,89.92,89.98,18650.0,79.8157,79.8689,79.789,79.8423,18650.0
2018-08-13 10:40:00,89.99,90.02,89.98,90.0,21183.0,79.8511,79.8778,79.8423,79.86,21183.0
2018-08-13 10:45:00,89.99,90.0,89.94,89.96,29610.0,79.8511,79.86,79.8068,79.8245,29610.0
2018-08-13 10:50:00,89.96,89.98,89.95,89.96,20559.0,79.8245,79.8423,79.8157,79.8245,20559.0
2018-08-13 10:55:00,89.96,89.98,89.94,89.96,23565.0,79.8245,79.8423,79.8068,79.8245,23565.0
2018-08-13 11:00:00,89.96,90.04,89.96,90.02,14543.0,79.8245,79.8955,79.8245,79.8778,14543.0
2018-08-13 11:05:00,90.02,90.02,89.88,89.92,82703.0,79.8778,79.8778,79.7535,79.789,82703.0
2018-08-13 11:10:00,89.92,89.94,89.9,89.94,23629.0,79.789,79.8068,79.7713,79.8068,23629.0
2018-08-13 11:15:00,89.94,89.94,89.83,89.85,82010.0,79.8068,79.8068,79.7092,79.7269,82010.0
2018-08-13 11:20:00,89.86,89.89,89.83,89.83,20985.0,79.7358,79.7624,79.7092,79.7092,20985.0
2018-08-13 11:25:00,89.83,89.86,89.8,89.84,115304.0,79.7092,79.7358,79.6826,79.718,115304.0
2018-08-13 11:30:00,89.84,89.89,89.82,89.83,45875.0,79.718,79.7624,79.7003,79.7092,45875.0
2018-08-13 11:35:00,89.82,89.83,89.74,89.74,73151.0,79.7003,79.7092,79.6293,79.6293,73151.0
2018-08-13 11:40:00,89.74,89.82,89.73,89.81,110445.0,79.6293,79.7003,79.6204,79.6914,110445.0
2018-08-13 11:45:00,89.8,89.82,89.76,89.8,18640.0,79.6826,79.7003,79.6471,79.6826,18640.0
2018-08-13 11:50:00,89.79,89.8,89.72,89.75,72495.0,79.6737,79.6826,79.6116,79.6382,72495.0
2018-08-13 11:55:00,89.75,89.79,89.7,89.7,33742.0,79.6382,79.6737,79.5938,79.5938,33742.0
2018-08-13 12:00:00,89.69,89.73,89.66,89.73,43832.0,79.5849,79.6204,79.5583,79.6204,43832.0
2018-08-13 12:05:00,89.72,89.72,89.66,89.68,23805.0,79.6116,79.6116,79.5583,79.5761,23805.0
2018-08-13 12:10:00,89.68,89.73,89.67,89.71,31537.0,79.5761,79.6204,79.5672,79.6027,31537.0
2018-08-13 12:15:00,89.71,89.71,89.64,89.65,18842.0,79.6027,79.6027,79.5406,79.5495,18842.0
2018-08-13 12:20:00,89.65,89.69,89.62,89.62,25437.0,79.5495,79.5849,79.5228,79.5228,25437.0
2018-08-13 12:25:00,89.62,89.62,89.54,89.6,123722.0,79.5228,79.5228,79.4518,79.5051,123722.0
2018-08-13 12:30:00,89.59,89.6,89.53,89.56,31406.0,79.4962,79.5051,79.443,79.4696,31406.0
2018-08-13 12:35:00,89.56,89.62,89.53,89.6,45867.0,79.4696,79.5228,79.443,79.5051,45867.0
2018-08-13 12:40:00,89.61,89.63,89.59,89.61,12549.0,79.514,79.5317,79.4962,79.514,12549.0
2018-08-13 12:45:00,89.62,89.63,89.54,89.56,73473.0,79.5228,79.5317,79.4518,79.4696,73473.0
2018-08-13 12:50:00,89.56,89.62,89.54,89.56,93603.0,79.4696,79.5228,79.4518,79.4696,93603.0
2018-08-13 12:55:00,89.56,89.59,89.51,89.55,36911.0,79.4696,79.4962,79.4252,79.4607,36911.0
2018-08-13 13:00:00,89.54,89.54,89.42,89.46,100995.0,79.4518,79.4518,79.3454,79.3809,100995.0
2018-08-13 13:05:00,89.45,89.48,89.44,89.48,23445.0,79.372,79.3986,79.3631,79.3986,23445.0
2018-08-13 13:10:00,89.48,89.51,89.47,89.5,49896.0,79.3986,79.4252,79.3897,79.4164,49896.0
2018-08-13 13:15:00,89.5,89.62,89.47,89.61,82653.0,79.4164,79.5228,79.3897,79.514,82653.0
2018-08-13 13:20:00,89.61,89.65,89.6,89.63,79027.0,79.514,79.5495,79.5051,79.5317,79027.0
2018-08-13 13:25:00,89.63,89.67,89.62,89.66,23963.0,79.5317,79.5672,79.5228,79.5583,23963.0
2018-08-13 13:30:00,89.65,89.74,89.65,89.72,24447.0,79.5495,79.6293,79.5495,79.6116,24447.0
2018-08-13 13:35:00,89.71,89.71,89.66,89.67,24239.0,79.6027,79.6027,79.5583,79.5672,24239.0
2018-08-13 13:40:00,89.68,89.71,89.67,89.69,22510.0,79.5761,79.6027,79.5672,79.5849,22510.0
2018-08-13 13:45:00,89.69,89.7,89.64,89.65,29595.0,79.5849,79.5938,79.5406,79.5495,29595.0
2018-08-13 13:50:00,89.65,89.77,89.65,89.75,36758.0,79.5495,79.6559,79.5495,79.6382,36758.0
2018-08-13 13:55:00,89.75,89.76,89.71,89.72,21432.0,79.6382,79.6471,79.6027,79.6116,21432.0
2018-08-13 14:00:00,89.73,89.85,89.72,89.85,47254.0,79.6204,79.7269,79.6116,79.7269,47254.0
2018-08-13 14:05:00,89.85,89.86,89.82,89.83,26077.0,79.7269,79.7358,79.7003,79.7092,26077.0
2018-08-13 14:10:00,89.83,89.87,89.83,89.86,22295.0,79.7092,79.7447,79.7092,79.7358,22295.0
2018-08-13 14:15:00,89.86,89.88,89.83,89.84,22353.0,79.7358,79.7535,79.7092,79.718,22353.0
2018-08-13 14:20:00,89.84,89.89,89.84,89.87,15857.0,79.718,79.7624,79.718,79.7447,15857.0
2018-08-13 14:25:00,89.87,89.95,89.86,89.92,32365.0,79.7447,79.8157,79.7358,79.789,32365.0
2018-08-13 14:30:00,89.93,89.94,89.88,89.9,52257.0,79.7979,79.8068,79.7535,79.7713,52257.0
2018-08-13 14:35:00,89.9,89.9,89.79,89.83,128039.0,79.7713,79.7713,79.6737,79.7092,128039.0
2018-08-13 14:40:00,89.83,89.84,89.8,89.82,23673.0,79.7092,79.718,79.6826,79.7003,23673.0
2018-08-13 14:45:00,89.81,89.83,89.78,89.8,29477.0,79.6914,79.7092,79.6648,79.6826,29477.0
2018-08-13 14:50:00,89.79,89.8,89.72,89.72,53137.0,79.6737,79.6826,79.6116,79.6116,53137.0
2018-08-13 14:55:00,89.73,89.78,89.7,89.74,157979.0,79.6204,79.6648,79.5938,79.6293,157979.0
2018-08-13 15:00:00,89.73,89.74,89.65,89.72,150282.0,79.6204,79.6293,79.5495,79.6116,150282.0
2018-08-13 15:05:00,89.72,89.75,89.69,89.74,34360.0,79.6116,79.6382,79.5849,79.6293,34360.0
2018-08-13 15:10:00,89.74,89.83,89.73,89.82,84130.0,79.6293,79.7092,79.6204,79.7003,84130.0
2018-08-13 15:15:00,89.83,89.88,89.81,89.81,39585.0,79.7092,79.7535,79.6914,79.6914,39585.0
2018-08-13 15:20:00,89.81,89.82,89.77,89.78,14821.0,79.6914,79.7003,79.6559,79.6648,14821.0
2018-08-13 15:25:00,89.78,89.83,89.76,89.77,106860.0,79.6648,79.7092,79.6471,79.6559,106860.0
2018-08-13 15:30:00,89.77,89.78,89.7,89.7,85635.0,79.6559,79.6648,79.5938,79.5938,85635.0
2018-08-13 15:35:00,89.7,89.8,89.69,89.79,83292.0,79.5938,79.6826,79.5849,79.6737,83292.0
2018-08-13 15:40:00,89.78,89.82,89.73,89.78,144790.0,79.6648,79.7003,79.6204,79.6648,144790.0
2018-08-13 15:45:00,89.77,89.77,89.67,89.67,338980.0,79.6559,79.6559,79.5672,79.5672,338980.0
2018-08-13 15:50:00,89.67,89.69,89.63,89.69,452060.0,79.5672,79.5849,79.5317,79.5849,452060.0
2018-08-13 15:55:00,89.68,89.72,89.64,89.67,708315.0,79.5761,79.6116,79.5406,79.5672,708315.0
2018-08-14 09:30:00,89.79,90.03,89.7,90.02,123021.0,79.6737,79.8866,79.5938,79.8778,123021.0
2018-08-14 09:35:00,90.02,90.07,89.94,90.01,152834.0,79.8778,79.9221,79.8068,79.8689,152834.0
2018-08-14 09:40:00,90.01,90.07,89.97,89.98,82745.0,79.8689,79.9221,79.8334,79.8423,82745.0
2018-08-14 09:45:00,89.99,90.07,89.98,89.99,104489.0,79.8511,79.9221,79.8423,79.8511,104489.0
2018-08-14 09:50:00,89.98,89.99,89.91,89.92,50500.0,79.8423,79.8511,79.7802,79.789,50500.0
2018-08-14 09:55:00,89.92,89.97,89.91,89.95,75812.0,79.789,79.8334,79.7802,79.8157,75812.0
2018-08-14 10:00:00,89.95,89.98,89.85,89.86,94370.0,79.8157,79.8423,79.7269,79.7358,94370.0
2018-08-14 10:05:00,89.85,89.87,89.8,89.87,57031.0,79.7269,79.7447,79.6826,79.7447,57031.0
2018-08-14 10:10:00,89.87,89.91,89.82,89.82,58235.0,79.7447,79.7802,79.7003,79.7003,58235.0
2018-08-14 10:15:00,89.82,89.86,89.81,89.86,20675.0,79.7003,79.7358,79.6914,79.7358,20675.0
2018-08-14 10:20:00,89.86,89.94,89.86,89.89,57431.0,79.7358,79.8068,79.7358,79.7624,57431.0
2018-08-14 10:25:00,89.9,89.93,89.88,89.93,44664.0,79.7713,79.7979,79.7535,79.7979,44664.0
2018-08-14 10:30:00,89.93,89.96,89.9,89.96,19961.0,79.7979,79.8245,79.7713,79.8245,19961.0
2018-08-14 10:35:00,89.96,90.02,89.96,89.98,27936.0,79.8245,79.8778,79.8245,79.8423,27936.0
2018-08-14 10:40:00,89.99,90.04,89.98,89.99,13231.0,79.8511,79.8955,79.8423,79.8511,13231.0
2018-08-14 10:45:00,89.99,90.07,89.99,90.06,59097.0,79.8511,79.9221,79.8511,79.9133,59097.0
2018-08-14 10:50:00,90.06,90.16,90.03,90.13,31533.0,79.9133,80.002,79.8866,79.9754,31533.0
2018-08-14 10:55:00,90.13,90.17,90.08,90.09,36825.0,79.9754,80.0109,79.931,79.9399,36825.0
2018-08-14 11:00:00,90.09,90.1,90.05,90.07,22927.0,79.9399,79.9488,79.9044,79.9221,22927.0
2018-08-14 11:05:00,90.07,90.1,90.05,90.08,37473.0,79.9221,79.9488,79.9044,79.931,37473.0
2018-08-14 11:10:00,90.08,90.11,90.07,90.09,74574.0,79.931,79.9576,79.9221,79.9399,74574.0
2018-08-14 11:15:00,90.1,90.11,89.97,89.97,94793.0,79.9488,79.9576,79.8334,79.8334,94793.0
2018-08-14 11:20:00,89.98,90.09,89.97,90.08,36252.0,79.8423,79.9399,79.8334,79.931,36252.0
2018-08-14 11:25:00,90.09,90.13,90.08,90.08,40632.0,79.9399,79.9754,79.931,79.931,40632.0
2018-08-14 11:30:00,90.09,90.11,90.03,90.04,37603.0,79.9399,79.9576,79.8866,79.8955,37603.0
2018-08-14 11:35:00,90.04,90.08,90.04,90.04,24357.0,79.8955,79.931,79.8955,79.8955,24357.0
2018-08-14 11:40:00,90.04,90.11,90.04,90.1,34404.0,79.8955,79.9576,79.8955,79.9488,34404.0
2018-08-14 11:45:00,90.1,90.12,90.07,90.11,69725.0,79.9488,79.9665,79.9221,79.9576,69725.0
2018-08-14 11:50:00,90.11,90.12,90.04,90.05,41602.0,79.9576,79.9665,79.8955,79.9044,41602.0
2018-08-14 11:55:00,90.05,90.05,90.01,90.02,32541.0,79.9044,79.9044,79.8689,79.8778,32541.0
2018-08-14 12:00:00,90.02,90.13,90.02,90.12,15789.0,79.8778,79.9754,79.8778,79.9665,15789.0
2018-08-14 12:05:00,90.13,90.17,90.13,90.14,17556.0,79.9754,80.0109,79.9754,79.9842,17556.0
2018-08-14 12:10:00,90.14,90.17,90.13,90.16,28912.0,79.9842,80.0109,79.9754,80.002,28912.0
2018-08-14 12:15:00,90.16,90.21,90.16,90.19,26091.0,80.002,80.0464,80.002,80.0286,26091.0
2018-08-14 12:20:00,90.19,90.19,90.12,90.16,39039.0,80.0286,80.0286,79.9665,80.002,39039.0
2018-08-14 12:25:00,90.17,90.18,90.16,90.17,18507.0,80.0109,80.0197,80.002,80.0109,18507.0
2018-08-14 12:30:00,90.17,90.18,90.15,90.16,28128.0,80.0109,80.0197,79.9931,80.002,28128.0
2018-08-14 12:35:00,90.16,90.22,90.15,90.21,21201.0,80.002,80.0552,79.9931,80.0464,21201.0
2018-08-14 12:40:00,90.2,90.24,90.2,90.2,57041.0,80.0375,80.073,80.0375,80.0375,57041.0
2018-08-14 12:45:00,90.2,90.22,90.15,90.16,27561.0,80.0375,80.0552,79.9931,80.002,27561.0
2018-08-14 12:50:00,90.16,90.18,90.11,90.11,44493.0,80.002,80.0197,79.9576,79.9576,44493.0
2018-08-14 12:55:00,90.12,90.15,90.09,90.11,20736.0,79.9665,79.9931,79.9399,79.9576,20736.0
2018-08-14 13:00:00,90.11,90.18,90.11,90.17,13362.0,79.9576,80.0197,79.9576,80.0109,13362.0
2018-08-14 13:05:00,90.16,90.16,90.12,90.15,23626.0,80.002,80.002,79.9665,79.9931,23626.0
2018-08-14 13:10:00,90.15,90.18,90.15,90.16,33725.0,79.9931,80.0197,79.9931,80.002,33725.0
2018-08-14 13:15:00,90.16,90.17,90.15,90.16,12431.0,80.002,80.0109,79.9931,80.002,12431.0
2018-08-14 13:20:00,90.15,90.15,90.09,90.12,28037.0,79.9931,79.9931,79.9399,79.9665,28037.0
2018-08-14 13:25:00,90.12,90.12,90.06,90.09,22521.0,79.9665,79.9665,79.9133,79.9399,22521.0
2018-08-14 13:30:00,90.1,90.11,90.07,90.11,20004.0,79.9488,79.9576,79.9221,79.9576,20004.0
2018-08-14 13:35:00,90.11,90.12,90.1,90.1,24287.0,79.9576,79.9665,79.9488,79.9488,24287.0
2018-08-14 13:40:00,90.11,90.12,90.07,90.08,16726.0,79.9576,79.9665,79.9221,79.931,16726.0
2018-08-14 13:45:00,90.09,90.09,90.07,90.08,13688.0,79.9399,79.9399,79.9221,79.931,13688.0
2018-08-14 13:50:00,90.08,90.08,90.05,90.07,23256.0,79.931,79.931,79.9044,79.9221,23256.0
2018-08-14 13:55:00,90.07,90.15,90.06,90.14,46682.0,79.9221,79.9931,79.9133,79.9842,46682.0
2018-08-14 14:00:00,90.14,90.17,90.12,90.12,20168.0,79.9842,80.0109,79.9665,79.9665,20168.0
2018-08-14 14:05:00,90.11,90.11,90.08,90.09,18592.0,79.9576,79.9576,79.931,79.9399,18592.0
2018-08-14 14:10:00,90.1,90.13,90.09,90.11,36372.0,79.9488,79.9754,79.9399,79.9576,36372.0
2018-08-14 14:15:00,90.11,90.16,90.09,90.15,26199.0,79.9576,80.002,79.9399,79.9931,26199.0
2018-08-14 14:20:00,90.15,90.16,90.07,90.12,52711.0,79.9931,80.002,79.9221,79.9665,52711.0
2018-08-14 14:25:00,90.12,90.12,90.08,90.12,38058.0,79.9665,79.9665,79.931,79.9665,38058.0
2018-08-14 14:30:00,90.12,90.15,90.11,90.15,22826.0,79.9665,79.9931,79.9576,79.9931,22826.0
2018-08-14 14:35:00,90.15,90.18,90.14,90.14,25723.0,79.9931,80.0197,79.9842,79.9842,25723.0
2018-08-14 14:40:00,90.15,90.19,90.14,90.17,52802.0,79.9931,80.0286,79.9842,80.0109,52802.0
2018-08-14 14:45:00,90.18,90.19,90.15,90.16,20857.0,80.0197,80.0286,79.9931,80.002,20857.0
2018-08-14 14:50:00,90.16,90.18,90.15,90.17,42018.0,80.002,80.0197,79.9931,80.0109,42018.0
2018-08-14 14:55:00,90.17,90.18,90.16,90.18,41974.0,80.0109,80.0197,80.002,80.0197,41974.0
2018-08-14 15:00:00,90.18,90.2,90.17,90.19,47505.0,80.0197,80.0375,80.0109,80.0286,47505.0
2018-08-14 15:05:00,90.19,90.21,90.18,90.18,32323.0,80.0286,80.0464,80.0197,80.0197,32323.0
2018-08-14 15:10:00,90.19,90.23,90.18,90.2,39115.0,80.0286,80.0641,80.0197,80.0375,39115.0
2018-08-14 15:15:00,90.19,90.2,90.16,90.19,50661.0,80.0286,80.0375,80.002,80.0286,50661.0
2018-08-14 15:20:00,90.18,90.2,90.15,90.2,108133.0,80.0197,80.0375,79.9931,80.0375,108133.0
2018-08-14 15:25:00,90.2,90.21,90.16,90.17,89340.0,80.0375,80.0464,80.002,80.0109,89340.0
2018-08-14 15:30:00,90.17,90.17,90.14,90.17,75592.0,80.0109,80.0109,79.9842,80.0109,75592.0
2018-08-14 15:35:00,90.17,90.18,90.13,90.16,50181.0,80.0109,80.0197,79.9754,80.002,50181.0
2018-08-14 15:40:00,90.15,90.16,90.11,90.12,40589.0,79.9931,80.002,79.9576,79.9665,40589.0
2018-08-14 15:45:00,90.12,90.14,90.1,90.11,75041.0,79.9665,79.9842,79.9488,79.9576,75041.0
2018-08-14 15:50:00,90.11,90.12,90.06,90.09,185260.0,79.9576,79.9665,79.9133,79.9399,185260.0
2018-08-14 15:55:00,90.09,90.1,90.04,90.08,462818.0,79.9399,79.9488,79.8955,79.931,462818.0
2018-08-15 09:30:00,89.8,89.85,89.55,89.6,132415.0,79.6826,79.7269,79.4607,79.5051,132415.0
2018-08-15 09:35:00,89.61,89.86,89.61,89.84,106070.0,79.514,79.7358,79.514,79.718,106070.0
2018-08-15 09:40:00,89.84,89.85,89.75,89.78,96467.0,79.718,79.7269,79.6382,79.6648,96467.0
2018-08-15 09:45:00,89.78,89.79,89.56,89.6,154110.0,79.6648,79.6737,79.4696,79.5051,154110.0
2018-08-15 09:50:00,89.59,89.62,89.55,89.57,139341.0,79.4962,79.5228,79.4607,79.4785,139341.0
2018-08-15 09:55:00,89.57,89.63,89.54,89.56,84474.0,79.4785,79.5317,79.4518,79.4696,84474.0
2018-08-15 10:00:00,89.56,89.56,89.43,89.43,152231.0,79.4696,79.4696,79.3542,79.3542,152231.0
2018-08-15 10:05:00,89.43,89.51,89.36,89.44,80982.0,79.3542,79.4252,79.2921,79.3631,80982.0
2018-08-15 10:10:00,89.44,89.48,89.38,89.41,103512.0,79.3631,79.3986,79.3099,79.3365,103512.0
2018-08-15 10:15:00,89.41,89.48,89.38,89.46,113492.0,79.3365,79.3986,79.3099,79.3809,113492.0
2018-08-15 10:20:00,89.47,89.57,89.46,89.57,148954.0,79.3897,79.4785,79.3809,79.4785,148954.0
2018-08-15 10:25:00,89.57,89.57,89.5,89.51,76128.0,79.4785,79.4785,79.4164,79.4252,76128.0
2018-08-15 10:30:00,89.5,89.64,89.49,89.62,121780.0,79.4164,79.5406,79.4075,79.5228,121780.0
2018-08-15 10:35:00,89.63,89.72,89.61,89.7,60503.0,79.5317,79.6116,79.514,79.5938,60503.0
2018-08-15 10:40:00,89.7,89.73,89.6,89.6,66065.0,79.5938,79.6204,79.5051,79.5051,66065.0
2018-08-15 10:45:00,89.61,89.63,89.51,89.51,55407.0,79.514,79.5317,79.4252,79.4252,55407.0
2018-08-15 10:50:00,89.51,89.52,89.45,89.46,45628.0,79.4252,79.4341,79.372,79.3809,45628.0
2018-08-15 10:55:00,89.47,89.5,89.42,89.47,40909.0,79.3897,79.4164,79.3454,79.3897,40909.0
2018-08-15 11:00:00,89.46,89.56,89.45,89.54,62116.0,79.3809,79.4696,79.372,79.4518,62116.0
2018-08-15 11:05:00,89.53,89.65,89.44,89.64,130890.0,79.443,79.5495,79.3631,79.5406,130890.0
2018-08-15 11:10:00,89.64,89.72,89.61,89.63,115247.0,79.5406,79.6116,79.514,79.5317,115247.0
2018-08-15 11:15:00,89.64,89.69,89.59,89.67,133017.0,79.5406,79.5849,79.4962,79.5672,133017.0
2018-08-15 11:20:00,89.67,89.73,89.61,89.69,110625.0,79.5672,79.6204,79.514,79.5849,110625.0
2018-08-15 11:25:00,89.69,89.77,89.69,89.69,116178.0,79.5849,79.6559,79.5849,79.5849,116178.0
2018-08-15 11:30:00,89.7,89.72,89.63,89.71,74342.0,79.5938,79.6116,79.5317,79.6027,74342.0
2018-08-15 11:35:00,89.71,89.77,89.62,89.63,54128.0,79.6027,79.6559,79.5228,79.5317,54128.0
2018-08-15 11:40:00,89.63,89.65,89.6,89.64,46644.0,79.5317,79.5495,79.5051,79.5406,46644.0
2018-08-15 11:45:00,89.64,89.69,89.57,89.68,61585.0,79.5406,79.5849,79.4785,79.5761,61585.0
2018-08-15 11:50:00,89.69,89.7,89.59,89.62,32952.0,79.5849,79.5938,79.4962,79.5228,32952.0
2018-08-15 11:55:00,89.63,89.64,89.52,89.54,45683.0,79.5317,79.5406,79.4341,79.4518,45683.0
2018-08-15 12:00:00,89.53,89.61,89.52,89.59,47403.0,79.443,79.514,79.4341,79.4962,47403.0
2018-08-15 12:05:00,89.59,89.71,89.55,89.69,54202.0,79.4962,79.6027,79.4607,79.5849,54202.0
2018-08-15 12:10:00,89.68,89.72,89.65,89.7,32802.0,79.5761,79.6116,79.5495,79.5938,32802.0
2018-08-15 12:15:00,89.71,89.77,89.67,89.75,74598.0,79.6027,79.6559,79.5672,79.6382,74598.0
2018-08-15 12:20:00,89.76,89.77,89.69,89.77,60161.0,79.6471,79.6559,79.5849,79.6559,60161.0
2018-08-15 12:25:00,89.77,89.8,89.75,89.8,47386.0,79.6559,79.6826,79.6382,79.6826,47386.0
2018-08-15 12:30:00,89.8,89.88,89.8,89.85,119921.0,79.6826,79.7535,79.6826,79.7269,119921.0
2018-08-15 12:35:00,89.85,89.89,89.84,89.86,36738.0,79.7269,79.7624,79.718,79.7358,36738.0
2018-08-15 12:40:00,89.86,89.87,89.78,89.78,47214.0,79.7358,79.7447,79.6648,79.6648,47214.0
2018-08-15 12:45:00,89.78,89.79,89.74,89.78,28942.0,79.6648,79.6737,79.6293,79.6648,28942.0
2018-08-15 12:50:00,89.78,89.79,89.73,89.73,36148.0,79.6648,79.6737,79.6204,79.6204,36148.0
2018-08-15 12:55:00,89.74,89.8,89.73,89.78,41405.0,79.6293,79.6826,79.6204,79.6648,41405.0
2018-08-15 13:00:00,89.78,89.8,89.74,89.75,43836.0,79.6648,79.6826,79.6293,79.6382,43836.0
2018-08-15 13:05:00,89.76,89.83,89.74,89.79,87478.0,79.6471,79.7092,79.6293,79.6737,87478.0
2018-08-15 13:10:00,89.79,89.8,89.74,89.75,24453.0,79.6737,79.6826,79.6293,79.6382,24453.0
2018-08-15 13:15:00,89.75,89.76,89.72,89.72,21101.0,79.6382,79.6471,79.6116,79.6116,21101.0
2018-08-15 13:20:00,89.71,89.73,89.63,89.64,112505.0,79.6027,79.6204,79.5317,79.5406,112505.0
2018-08-15 13:25:00,89.65,89.72,89.65,89.7,48006.0,79.5495,79.6116,79.5495,79.5938,48006.0
2018-08-15 13:30:00,89.71,89.71,89.64,89.65,38442.0,79.6027,79.6027,79.5406,79.5495,38442.0
2018-08-15 13:35:00,89.65,89.7,89.62,89.7,33510.0,79.5495,79.5938,79.5228,79.5938,33510.0
2018-08-15 13:40:00,89.7,89.76,89.68,89.73,21693.0,79.5938,79.6471,79.5761,79.6204,21693.0
2018-08-15 13:45:00,89.74,89.75,89.67,89.67,26437.0,79.6293,79.6382,79.5672,79.5672,26437.0
2018-08-15 13:50:00,89.68,89.73,89.68,89.72,19501.0,79.5761,79.6204,79.5761,79.6116,19501.0
2018-08-15 13:55:00,89.72,89.75,89.71,89.72,47150.0,79.6116,79.6382,79.6027,79.6116,47150.0
2018-08-15 14:00:00,89.71,89.74,89.68,89.73,28788.0,79.6027,79.6293,79.5761,79.6204,28788.0
2018-08-15 14:05:00,89.73,89.73,89.62,89.64,73675.0,79.6204,79.6204,79.5228,79.5406,73675.0
2018-08-15 14:10:00,89.65,89.68,89.58,89.58,55137.0,79.5495,79.5761,79.4873,79.4873,55137.0
2018-08-15 14:15:00,89.59,89.67,89.59,89.66,19435.0,79.4962,79.5672,79.4962,79.5583,19435.0
2018-08-15 14:20:00,89.66,89.72,89.65,89.72,25902.0,79.5583,79.6116,79.5495,79.6116,25902.0
2018-08-15 14:25:00,89.72,89.72,89.6,89.61,74413.0,79.6116,79.6116,79.5051,79.514,74413.0
2018-08-15 14:30:00,89.6,89.68,89.59,89.68,87287.0,79.5051,79.5761,79.4962,79.5761,87287.0
2018-08-15 14:35:00,89.67,89.74,89.67,89.7,50652.0,79.5672,79.6293,79.5672,79.5938,50652.0
2018-08-15 14:40:00,89.7,89.72,89.63,89.64,39168.0,79.5938,79.6116,79.5317,79.5406,39168.0
2018-08-15 14:45:00,89.64,89.65,89.6,89.63,47872.0,79.5406,79.5495,79.5051,79.5317,47872.0
2018-08-15 14:50:00,89.64,89.69,89.6,89.66,94447.0,79.5406,79.5849,79.5051,79.5583,94447.0
2018-08-15 14:55:00,89.67,89.77,89.67,89.76,68011.0,79.5672,79.6559,79.5672,79.6471,68011.0
2018-08-15 15:00:00,89.75,89.86,89.75,89.82,93947.0,79.6382,79.7358,79.6382,79.7003,93947.0
2018-08-15 15:05:00,89.83,89.88,89.81,89.84,162435.0,79.7092,79.7535,79.6914,79.718,162435.0
2018-08-15 15:10:00,89.84,89.84,89.76,89.77,100942.0,79.718,79.718,79.6471,79.6559,100942.0
2018-08-15 15:15:00,89.77,89.81,89.74,89.78,90782.0,79.6559,79.6914,79.6293,79.6648,90782.0
2018-08-15 15:20:00,89.78,89.81,89.76,89.8,100802.0,79.6648,79.6914,79.6471,79.6826,100802.0
2018-08-15 15:25:00,89.8,89.86,89.8,89.84,66225.0,79.6826,79.7358,79.6826,79.718,66225.0
2018-08-15 15:30:00,89.84,90.01,89.84,90.0,145212.0,79.718,79.8689,79.718,79.86,145212.0
2018-08-15 15:35:00,90.0,90.02,89.95,89.95,122708.0,79.86,79.8778,79.8157,79.8157,122708.0
2018-08-15 15:40:00,89.95,89.98,89.91,89.96,177897.0,79.8157,79.8423,79.7802,79.8245,177897.0
2018-08-15 15:45:00,89.96,90.04,89.94,90.0,122506.0,79.8245,79.8955,79.8068,79.86,122506.0
2018-08-15 15:50:00,89.99,89.99,89.91,89.92,171452.0,79.8511,79.8511,79.7802,79.789,171452.0
2018-08-15 15:55:00,89.92,90.02,89.89,89.94,398769.0,79.789,79.8778,79.7624,79.8068,398769.0
2018-08-16 09:30:00,90.19,90.4,90.15,90.17,137880.0,80.0286,80.215,79.9931,80.0109,137880.0
2018-08-16 09:35:00,90.16,90.22,90.08,90.12,144488.0,80.002,80.0552,79.931,79.9665,144488.0
2018-08-16 09:40:00,90.13,90.21,90.13,90.16,99748.0,79.9754,80.0464,79.9754,80.002,99748.0
2018-08-16 09:45:00,90.16,90.23,90.14,90.21,90488.0,80.002,80.0641,79.9842,80.0464,90488.0
2018-08-16 09:50:00,90.22,90.36,90.22,90.33,149543.0,80.0552,80.1795,80.0552,80.1528,149543.0
2018-08-16 09:55:00,90.34,90.34,90.27,90.28,73609.0,80.1617,80.1617,80.0996,80.1085,73609.0
2018-08-16 10:00:00,90.29,90.38,90.27,90.36,75750.0,80.1173,80.1972,80.0996,80.1795,75750.0
2018-08-16 10:05:00,90.36,90.41,90.32,90.33,27693.0,80.1795,80.2238,80.144,80.1528,27693.0
2018-08-16 10:10:00,90.33,90.35,90.3,90.34,37025.0,80.1528,80.1706,80.1262,80.1617,37025.0
2018-08-16 10:15:00,90.34,90.4,90.33,90.38,57492.0,80.1617,80.215,80.1528,80.1972,57492.0
2018-08-16 10:20:00,90.38,90.44,90.37,90.42,56581.0,80.1972,80.2504,80.1883,80.2327,56581.0
2018-08-16 10:25:00,90.43,90.5,90.4,90.48,47750.0,80.2416,80.3037,80.215,80.2859,47750.0
2018-08-16 10:30:00,90.49,90.52,90.46,90.51,27266.0,80.2948,80.3214,80.2682,80.3126,27266.0
2018-08-16 10:35:00,90.51,90.51,90.44,90.51,63697.0,80.3126,80.3126,80.2504,80.3126,63697.0
2018-08-16 10:40:00,90.51,90.52,90.48,90.51,28970.0,80.3126,80.3214,80.2859,80.3126,28970.0
2018-08-16 10:45:00,90.51,90.58,90.51,90.54,56900.0,80.3126,80.3747,80.3126,80.3392,56900.0
2018-08-16 10:50:00,90.54,90.55,90.48,90.5,27799.0,80.3392,80.3481,80.2859,80.3037,27799.0
2018-08-16 10:55:00,90.5,90.52,90.48,90.5,12392.0,80.3037,80.3214,80.2859,80.3037,12392.0
2018-08-16 11:00:00,90.5,90.57,90.5,90.52,54892.0,80.3037,80.3658,80.3037,80.3214,54892.0
2018-08-16 11:05:00,90.51,90.56,90.5,90.52,21214.0,80.3126,80.3569,80.3037,80.3214,21214.0
2018-08-16 11:10:00,90.52,90.56,90.51,90.54,17531.0,80.3214,80.3569,80.3126,80.3392,17531.0
2018-08-16 11:15:00,90.54,90.61,90.54,90.58,24410.0,80.3392,80.4013,80.3392,80.3747,24410.0
2018-08-16 11:20:00,90.58,90.61,90.56,90.6,15742.0,80.3747,80.4013,80.3569,80.3924,15742.0
2018-08-16 11:25:00,90.61,90.65,90.6,90.65,20463.0,80.4013,80.4368,80.3924,80.4368,20463.0
2018-08-16 11:30:00,90.65,90.66,90.59,90.62,19619.0,80.4368,80.4457,80.3835,80.4102,19619.0
2018-08-16 11:35:00,90.62,90.63,90.57,90.58,16259.0,80.4102,80.419,80.3658,80.3747,16259.0
2018-08-16 11:40:00,90.58,90.61,90.57,90.59,11318.0,80.3747,80.4013,80.3658,80.3835,11318.0
2018-08-16 11:45:00,90.6,90.63,90.6,90.62,7763.0,80.3924,80.419,80.3924,80.4102,7763.0
2018-08-16 11:50:00,90.63,90.69,90.62,90.68,33307.0,80.419,80.4723,80.4102,80.4634,33307.0
2018-08-16 11:55:00,90.69,90.72,90.68,90.72,18943.0,80.4723,80.4989,80.4634,80.4989,18943.0
2018-08-16 12:00:00,90.72,90.76,90.7,90.76,24657.0,80.4989,80.5344,80.4812,80.5344,24657.0
2018-08-16 12:05:00,90.76,90.85,90.76,90.84,44416.0,80.5344,80.6143,80.5344,80.6054,44416.0
2018-08-16 12:10:00,90.84,90.92,90.83,90.89,43156.0,80.6054,80.6764,80.5965,80.6497,43156.0
2018-08-16 12:15:00,90.89,90.89,90.83,90.85,47778.0,80.6497,80.6497,80.5965,80.6143,47778.0
2018-08-16 12:20:00,90.85,90.85,90.79,90.79,51885.0,80.6143,80.6143,80.561,80.561,51885.0
2018-08-16 12:25:00,90.79,90.82,90.78,90.8,17213.0,80.561,80.5876,80.5521,80.5699,17213.0
2018-08-16 12:30:00,90.8,90.81,90.75,90.77,27447.0,80.5699,80.5788,80.5255,80.5433,27447.0
2018-08-16 12:35:00,90.76,90.78,90.75,90.77,14173.0,80.5344,80.5521,80.5255,80.5433,14173.0
2018-08-16 12:40:00,90.77,90.77,90.71,90.72,44798.0,80.5433,80.5433,80.49,80.4989,44798.0
2018-08-16 12:45:00,90.72,90.79,90.71,90.77,12572.0,80.4989,80.561,80.49,80.5433,12572.0
2018-08-16 12:50:00,90.77,90.81,90.76,90.78,26484.0,80.5433,80.5788,80.5344,80.5521,26484.0
2018-08-16 12:55:00,90.78,90.8,90.73,90.73,27489.0,80.5521,80.5699,80.5078,80.5078,27489.0
2018-08-16 13:00:00,90.74,90.79,90.74,90.77,26127.0,80.5166,80.561,80.5166,80.5433,26127.0
2018-08-16 13:05:00,90.78,90.8,90.73,90.73,24726.0,80.5521,80.5699,80.5078,80.5078,24726.0
2018-08-16 13:10:00,90.74,90.75,90.71,90.73,66346.0,80.5166,80.5255,80.49,80.5078,66346.0
2018-08-16 13:15:00,90.73,90.77,90.71,90.76,39384.0,80.5078,80.5433,80.49,80.5344,39384.0
2018-08-16 13:20:00,90.75,90.81,90.74,90.8,221726.0,80.5255,80.5788,80.5166,80.5699,221726.0
2018-08-16 13:25:00,90.79,90.8,90.75,90.76,83073.0,80.561,80.5699,80.5255,80.5344,83073.0
2018-08-16 13:30:00,90.76,90.78,90.74,90.76,52801.0,80.5344,80.5521,80.5166,80.5344,52801.0
2018-08-16 13:35:00,90.76,90.83,90.76,90.82,51789.0,80.5344,80.5965,80.5344,80.5876,51789.0
2018-08-16 13:40:00,90.82,90.86,90.82,90.83,23441.0,80.5876,80.6231,80.5876,80.5965,23441.0
2018-08-16 13:45:00,90.83,90.84,90.76,90.77,52564.0,80.5965,80.6054,80.5344,80.5433,52564.0
2018-08-16 13:50:00,90.77,90.79,90.75,90.78,55676.0,80.5433,80.561,80.5255,80.5521,55676.0
2018-08-16 13:55:00,90.78,90.78,90.74,90.75,31645.0,80.5521,80.5521,80.5166,80.5255,31645.0
2018-08-16 14:00:00,90.75,90.77,90.7,90.77,49379.0,80.5255,80.5433,80.4812,80.5433,49379.0
2018-08-16 14:05:00,90.77,90.81,90.74,90.8,36656.0,80.5433,80.5788,80.5166,80.5699,36656.0
2018-08-16 14:10:00,90.81,90.85,90.8,90.84,68635.0,80.5788,80.6143,80.5699,80.6054,68635.0
2018-08-16 14:15:00,90.84,90.88,90.83,90.88,66951.0,80.6054,80.6409,80.5965,80.6409,66951.0
2018-08-16 14:20:00,90.88,90.9,90.86,90.9,98079.0,80.6409,80.6586,80.6231,80.6586,98079.0
2018-08-16 14:25:00,90.9,90.93,90.84,90.84,59366.0,80.6586,80.6852,80.6054,80.6054,59366.0
2018-08-16 14:30:00,90.82,90.82,90.74,90.79,111807.0,80.5876,80.5876,80.5166,80.561,111807.0
2018-08-16 14:35:00,90.79,90.83,90.77,90.8,59953.0,80.561,80.5965,80.5433,80.5699,59953.0
2018-08-16 14:40:00,90.8,90.83,90.79,90.82,75960.0,80.5699,80.5965,80.561,80.5876,75960.0
2018-08-16 14:45:00,90.82,90.87,90.81,90.87,43832.0,80.5876,80.632,80.5788,80.632,43832.0
2018-08-16 14:50:00,90.87,90.88,90.84,90.87,84522.0,80.632,80.6409,80.6054,80.632,84522.0
2018-08-16 14:55:00,90.87,90.88,90.8,90.8,614863.0,80.632,80.6409,80.5699,80.5699,614863.0
2018-08-16 15:00:00,90.81,90.84,90.79,90.83,88917.0,80.5788,80.6054,80.561,80.5965,88917.0
2018-08-16 15:05:00,90.83,90.85,90.8,90.81,139418.0,80.5965,80.6143,80.5699,80.5788,139418.0
2018-08-16 15:10:00,90.81,90.87,90.8,90.87,69799.0,80.5788,80.632,80.5699,80.632,69799.0
2018-08-16 15:15:00,90.87,90.89,90.82,90.83,67317.0,80.632,80.6497,80.5876,80.5965,67317.0
2018-08-16 15:20:00,90.83,90.87,90.79,90.85,83159.0,80.5965,80.632,80.561,80.6143,83159.0
2018-08-16 15:25:00,90.84,90.88,90.83,90.88,86672.0,80.6054,80.6409,80.5965,80.6409,86672.0
2018-08-16 15:30:00,90.87,90.89,90.84,90.88,111428.0,80.632,80.6497,80.6054,80.6409,111428.0
2018-08-16 15:35:00,90.88,90.88,90.8,90.8,95300.0,80.6409,80.6409,80.5699,80.5699,95300.0
2018-08-16 15:40:00,90.8,90.81,90.77,90.79,119747.0,80.5699,80.5788,80.5433,80.561,119747.0
2018-08-16 15:45:00,90.79,90.79,90.73,90.73,189055.0,80.561,80.561,80.5078,80.5078,189055.0
2018-08-16 15:50:00,90.73,90.73,90.67,90.71,374642.0,80.5078,80.5078,80.4545,80.49,374642.0
2018-08-16 15:55:00,90.71,90.81,90.69,90.79,686970.0,80.49,80.5788,80.4723,80.561,686970.0
2018-08-17 09:30:00,90.74,90.92,90.7,90.77,121152.0,80.5166,80.6764,80.4812,80.5433,121152.0
2018-08-17 09:35:00,90.77,90.91,90.73,90.9,121781.0,80.5433,80.6675,80.5078,80.6586,121781.0
2018-08-17 09:40:00,90.91,90.93,90.78,90.81,63428.0,80.6675,80.6852,80.5521,80.5788,63428.0
2018-08-17 09:45:00,90.8,90.83,90.76,90.79,110714.0,80.5699,80.5965,80.5344,80.561,110714.0
2018-08-17 09:50:00,90.8,90.8,90.68,90.71,79275.0,80.5699,80.5699,80.4634,80.49,79275.0
2018-08-17 09:55:00,90.72,90.78,90.71,90.74,84878.0,80.4989,80.5521,80.49,80.5166,84878.0
2018-08-17 10:00:00,90.73,90.76,90.68,90.71,104872.0,80.5078,80.5344,80.4634,80.49,104872.0
2018-08-17 10:05:00,90.71,90.73,90.64,90.66,94687.0,80.49,80.5078,80.4279,80.4457,94687.0
2018-08-17 10:10:00,90.66,90.68,90.6,90.61,180140.0,80.4457,80.4634,80.3924,80.4013,180140.0
2018-08-17 10:15:00,90.61,90.65,90.59,90.61,78007.0,80.4013,80.4368,80.3835,80.4013,78007.0
2018-08-17 10:20:00,90.6,90.61,90.54,90.55,87403.0,80.3924,80.4013,80.3392,80.3481,87403.0
2018-08-17 10:25:00,90.55,90.59,90.53,90.53,100936.0,80.3481,80.3835,80.3303,80.3303,100936.0
2018-08-17 10:30:00,90.53,90.6,90.53,90.6,46194.0,80.3303,80.3924,80.3303,80.3924,46194.0
2018-08-17 10:35:00,90.6,90.65,90.58,90.61,34986.0,80.3924,80.4368,80.3747,80.4013,34986.0
2018-08-17 10:40:00,90.61,90.62,90.54,90.56,24230.0,80.4013,80.4102,80.3392,80.3569,24230.0
2018-08-17 10:45:00,90.55,90.63,90.54,90.61,132510.0,80.3481,80.419,80.3392,80.4013,132510.0
2018-08-17 10:50:00,90.61,90.69,90.61,90.69,36671.0,80.4013,80.4723,80.4013,80.4723,36671.0
2018-08-17 10:55:00,90.7,90.72,90.64,90.65,25381.0,80.4812,80.4989,80.4279,80.4368,25381.0
2018-08-17 11:00:00,90.65,90.71,90.65,90.69,41614.0,80.4368,80.49,80.4368,80.4723,41614.0
2018-08-17 11:05:00,90.7,90.74,90.69,90.73,31458.0,80.4812,80.5166,80.4723,80.5078,31458.0
2018-08-17 11:10:00,90.73,90.75,90.71,90.72,30185.0,80.5078,80.5255,80.49,80.4989,30185.0
2018-08-17 11:15:00,90.73,90.8,90.73,90.79,32597.0,80.5078,80.5699,80.5078,80.561,32597.0
2018-08-17 11:20:00,90.8,90.84,90.78,90.83,27163.0,80.5699,80.6054,80.5521,80.5965,27163.0
2018-08-17 11:25:00,90.84,90.86,90.82,90.84,37700.0,80.6054,80.6231,80.5876,80.6054,37700.0
2018-08-17 11:30:00,90.84,90.9,90.84,90.89,28314.0,80.6054,80.6586,80.6054,80.6497,28314.0
2018-08-17 11:35:00,90.89,90.91,90.87,90.89,44617.0,80.6497,80.6675,80.632,80.6497,44617.0
2018-08-17 11:40:00,90.89,90.98,90.88,90.95,30406.0,80.6497,80.7296,80.6409,80.703,30406.0
2018-08-17 11:45:00,90.95,90.96,90.92,90.92,40923.0,80.703,80.7119,80.6764,80.6764,40923.0
2018-08-17 11:50:00,90.92,90.97,90.91,90.95,40707.0,80.6764,80.7207,80.6675,80.703,40707.0
2018-08-17 11:55:00,90.95,91.03,90.93,91.03,20120.0,80.703,80.774,80.6852,80.774,20120.0
2018-08-17 12:00:00,91.02,91.06,91.0,91.04,22465.0,80.7651,80.8006,80.7474,80.7828,22465.0
2018-08-17 12:05:00,91.03,91.06,91.03,91.06,22010.0,80.774,80.8006,80.774,80.8006,22010.0
2018-08-17 12:10:00,91.06,91.07,91.0,91.02,35346.0,80.8006,80.8095,80.7474,80.7651,35346.0
2018-08-17 12:15:00,91.02,91.06,91.0,91.01,22176.0,80.7651,80.8006,80.7474,80.7562,22176.0
2018-08-17 12:20:00,91.01,91.04,90.99,91.03,20749.0,80.7562,80.7828,80.7385,80.774,20749.0
2018-08-17 12:25:00,91.04,91.04,91.0,91.01,23712.0,80.7828,80.7828,80.7474,80.7562,23712.0
2018-08-17 12:30:00,91.01,91.01,90.94,90.95,25384.0,80.7562,80.7562,80.6941,80.703,25384.0
2018-08-17 12:35:00,90.94,90.96,90.91,90.93,31213.0,80.6941,80.7119,80.6675,80.6852,31213.0
2018-08-17 12:40:00,90.93,90.97,90.91,90.92,38175.0,80.6852,80.7207,80.6675,80.6764,38175.0
2018-08-17 12:45:00,90.92,90.94,90.9,90.91,20328.0,80.6764,80.6941,80.6586,80.6675,20328.0
2018-08-17 12:50:00,90.91,90.94,90.9,90.91,38509.0,80.6675,80.6941,80.6586,80.6675,38509.0
2018-08-17 12:55:00,90.9,90.95,90.89,90.94,156694.0,80.6586,80.703,80.6497,80.6941,156694.0
2018-08-17 13:00:00,90.94,90.97,90.94,90.95,19689.0,80.6941,80.7207,80.6941,80.703,19689.0
2018-08-17 13:05:00,90.94,90.94,90.88,90.92,16404.0,80.6941,80.6941,80.6409,80.6764,16404.0
2018-08-17 13:10:00,90.91,90.95,90.91,90.93,11677.0,80.6675,80.703,80.6675,80.6852,11677.0
2018-08-17 13:15:00,90.93,91.0,90.92,90.99,29952.0,80.6852,80.7474,80.6764,80.7385,29952.0
2018-08-17 13:20:00,91.0,91.03,90.99,91.0,22568.0,80.7474,80.774,80.7385,80.7474,22568.0
2018-08-17 13:25:00,91.0,91.02,90.94,90.95,33785.0,80.7474,80.7651,80.6941,80.703,33785.0
2018-08-17 13:30:00,90.96,91.02,90.96,91.02,38321.0,80.7119,80.7651,80.7119,80.7651,38321.0
2018-08-17 13:35:00,91.02,91.02,90.99,91.01,15961.0,80.7651,80.7651,80.7385,80.7562,15961.0
2018-08-17 13:40:00,91.02,91.05,90.98,91.0,48163.0,80.7651,80.7917,80.7296,80.7474,48163.0
2018-08-17 13:45:00,91.0,91.05,90.99,91.04,21523.0,80.7474,80.7917,80.7385,80.7828,21523.0
2018-08-17 13:50:00,91.04,91.1,91.03,91.07,151298.0,80.7828,80.8361,80.774,80.8095,151298.0
2018-08-17 13:55:00,91.06,91.13,91.06,91.11,29088.0,80.8006,80.8627,80.8006,80.845,29088.0
2018-08-17 14:00:00,91.1,91.28,91.09,91.27,203316.0,80.8361,80.9958,80.8272,80.9869,203316.0
2018-08-17 14:05:00,91.27,91.33,91.23,91.24,127457.0,80.9869,81.0402,80.9514,80.9603,127457.0
2018-08-17 14:10:00,91.24,91.26,91.2,91.23,45858.0,80.9603,80.9781,80.9248,80.9514,45858.0
2018-08-17 14:15:00,91.23,91.27,91.18,91.2,40331.0,80.9514,80.9869,80.9071,80.9248,40331.0
2018-08-17 14:20:00,91.2,91.23,91.17,91.19,39853.0,80.9248,80.9514,80.8982,80.9159,39853.0
2018-08-17 14:25:00,91.19,91.21,91.16,91.18,44406.0,80.9159,80.9337,80.8893,80.9071,44406.0
2018-08-17 14:30:00,91.18,91.21,91.16,91.18,24419.0,80.9071,80.9337,80.8893,80.9071,24419.0
2018-08-17 14:35:00,91.18,91.19,91.13,91.17,55218.0,80.9071,80.9159,80.8627,80.8982,55218.0
2018-08-17 14:40:00,91.17,91.25,91.16,91.22,45295.0,80.8982,80.9692,80.8893,80.9426,45295.0
2018-08-17 14:45:00,91.23,91.27,91.22,91.23,32344.0,80.9514,80.9869,80.9426,80.9514,32344.0
2018-08-17 14:50:00,91.23,91.34,91.22,91.32,85060.0,80.9514,81.049,80.9426,81.0313,85060.0
2018-08-17 14:55:00,91.33,91.38,91.32,91.34,40212.0,81.0402,81.0845,81.0313,81.049,40212.0
2018-08-17 15:00:00,91.34,91.35,91.29,91.33,41976.0,81.049,81.0579,81.0047,81.0402,41976.0
2018-08-17 15:05:00,91.33,91.34,91.25,91.27,82297.0,81.0402,81.049,80.9692,80.9869,82297.0
2018-08-17 15:10:00,91.26,91.3,91.25,91.28,89127.0,80.9781,81.0136,80.9692,80.9958,89127.0
2018-08-17 15:15:00,91.28,91.29,91.21,91.24,50487.0,80.9958,81.0047,80.9337,80.9603,50487.0
2018-08-17 15:20:00,91.25,91.25,91.21,91.25,51543.0,80.9692,80.9692,80.9337,80.9692,51543.0
2018-08-17 15:25:00,91.26,91.26,91.17,91.18,81201.0,80.9781,80.9781,80.8982,80.9071,81201.0
2018-08-17 15:30:00,91.18,91.2,91.15,91.18,63396.0,80.9071,80.9248,80.8805,80.9071,63396.0
2018-08-17 15:35:00,91.19,91.23,91.17,91.18,53006.0,80.9159,80.9514,80.8982,80.9071,53006.0
2018-08-17 15:40:00,91.18,91.22,91.17,91.2,63746.0,80.9071,80.9426,80.8982,80.9248,63746.0
2018-08-17 15:45:00,91.2,91.22,91.15,91.17,77084.0,80.9248,80.9426,80.8805,80.8982,77084.0
2018-08-17 15:50:00,91.15,91.16,91.1,91.14,124592.0,80.8805,80.8893,80.8361,80.8716,124592.0
2018-08-17 15:55:00,91.14,91.17,91.08,91.12,533013.0,80.8716,80.8982,80.8183,80.8538,533013.0
2018-08-20 09:30:00,91.3,91.45,91.26,91.45,100480.0,81.0136,81.1467,80.9781,81.1467,100480.0
2018-08-20 09:35:00,91.45,91.56,91.43,91.49,158958.0,81.1467,81.2443,81.1289,81.1821,158958.0
2018-08-20 09:40:00,91.49,91.54,91.44,91.45,85678.0,81.1821,81.2265,81.1378,81.1467,85678.0
2018-08-20 09:45:00,91.44,91.5,91.43,91.48,193788.0,81.1378,81.191,81.1289,81.1733,193788.0
2018-08-20 09:50:00,91.47,91.49,91.39,91.42,67681.0,81.1644,81.1821,81.0934,81.12,67681.0
2018-08-20 09:55:00,91.44,91.46,91.4,91.46,89387.0,81.1378,81.1555,81.1023,81.1555,89387.0
2018-08-20 10:00:00,91.45,91.47,91.41,91.43,98722.0,81.1467,81.1644,81.1112,81.1289,98722.0
2018-08-20 10:05:00,91.43,91.46,91.42,91.45,37941.0,81.1289,81.1555,81.12,81.1467,37941.0
2018-08-20 10:10:00,91.44,91.45,91.36,91.38,81471.0,81.1378,81.1467,81.0668,81.0845,81471.0
2018-08-20 10:15:00,91.39,91.44,91.38,91.41,70322.0,81.0934,81.1378,81.0845,81.1112,70322.0
2018-08-20 10:20:00,91.41,91.44,91.39,91.43,95989.0,81.1112,81.1378,81.0934,81.1289,95989.0
2018-08-20 10:25:00,91.42,91.48,91.42,91.47,100746.0,81.12,81.1733,81.12,81.1644,100746.0
2018-08-20 10:30:00,91.47,91.47,91.4,91.42,216420.0,81.1644,81.1644,81.1023,81.12,216420.0
2018-08-20 10:35:00,91.42,91.44,91.39,91.4,77013.0,81.12,81.1378,81.0934,81.1023,77013.0
2018-08-20 10:40:00,91.4,91.4,91.34,91.38,72488.0,81.1023,81.1023,81.049,81.0845,72488.0
2018-08-20 10:45:00,91.38,91.41,91.36,91.39,30922.0,81.0845,81.1112,81.0668,81.0934,30922.0
2018-08-20 10:50:00,91.4,91.41,91.33,91.33,83083.0,81.1023,81.1112,81.0402,81.0402,83083.0
2018-08-20 10:55:00,91.32,91.35,91.28,91.34,82756.0,81.0313,81.0579,80.9958,81.049,82756.0
2018-08-20 11:00:00,91.35,91.37,91.32,91.34,48840.0,81.0579,81.0757,81.0313,81.049,48840.0
2018-08-20 11:05:00,91.34,91.4,91.33,91.4,123113.0,81.049,81.1023,81.0402,81.1023,123113.0
2018-08-20 11:10:00,91.4,91.43,91.35,91.42,325346.0,81.1023,81.1289,81.0579,81.12,325346.0
2018-08-20 11:15:00,91.42,91.43,91.37,91.42,96918.0,81.12,81.1289,81.0757,81.12,96918.0
2018-08-20 11:20:00,91.42,91.44,91.36,91.37,106669.0,81.12,81.1378,81.0668,81.0757,106669.0
2018-08-20 11:25:00,91.37,91.4,91.34,91.36,114824.0,81.0757,81.1023,81.049,81.0668,114824.0
2018-08-20 11:30:00,91.36,91.36,91.29,91.3,119073.0,81.0668,81.0668,81.0047,81.0136,119073.0
2018-08-20 11:35:00,91.3,91.31,91.25,91.31,81401.0,81.0136,81.0224,80.9692,81.0224,81401.0
2018-08-20 11:40:00,91.32,91.39,91.32,91.37,33180.0,81.0313,81.0934,81.0313,81.0757,33180.0
2018-08-20 11:45:00,91.37,91.4,91.37,91.39,43956.0,81.0757,81.1023,81.0757,81.0934,43956.0
2018-08-20 11:50:00,91.39,91.42,91.38,91.41,79971.0,81.0934,81.12,81.0845,81.1112,79971.0
2018-08-20 11:55:00,91.41,91.47,91.39,91.44,235146.0,81.1112,81.1644,81.0934,81.1378,235146.0
2018-08-20 12:00:00,91.44,91.49,91.43,91.48,131279.0,81.1378,81.1821,81.1289,81.1733,131279.0
2018-08-20 12:05:00,91.49,91.49,91.45,91.46,70917.0,81.1821,81.1821,81.1467,81.1555,70917.0
2018-08-20 12:10:00,91.45,91.47,91.44,91.45,56037.0,81.1467,81.1644,81.1378,81.1467,56037.0
2018-08-20 12:15:00,91.45,91.45,91.41,91.43,159379.0,81.1467,81.1467,81.1112,81.1289,159379.0
2018-08-20 12:20:00,91.43,91.44,91.41,91.43,37678.0,81.1289,81.1378,81.1112,81.1289,37678.0
2018-08-20 12:25:00,91.44,91.44,91.41,91.42,46093.0,81.1378,81.1378,81.1112,81.12,46093.0
2018-08-20 12:30:00,91.42,91.45,91.41,91.42,28700.0,81.12,81.1467,81.1112,81.12,28700.0
2018-08-20 12:35:00,91.42,91.43,91.38,91.41,142655.0,81.12,81.1289,81.0845,81.1112,142655.0
2018-08-20 12:40:00,91.41,91.42,91.38,91.41,75598.0,81.1112,81.12,81.0845,81.1112,75598.0
2018-08-20 12:45:00,91.4,91.43,91.4,91.41,17129.0,81.1023,81.1289,81.1023,81.1112,17129.0
2018-08-20 12:50:00,91.41,91.46,91.41,91.46,19954.0,81.1112,81.1555,81.1112,81.1555,19954.0
2018-08-20 12:55:00,91.47,91.49,91.46,91.48,15698.0,81.1644,81.1821,81.1555,81.1733,15698.0
2018-08-20 13:00:00,91.48,91.51,91.46,91.47,42678.0,81.1733,81.1999,81.1555,81.1644,42678.0
2018-08-20 13:05:00,91.46,91.49,91.45,91.48,28869.0,81.1555,81.1821,81.1467,81.1733,28869.0
2018-08-20 13:10:00,91.47,91.48,91.44,91.48,72643.0,81.1644,81.1733,81.1378,81.1733,72643.0
2018-08-20 13:15:00,91.48,91.48,91.44,91.46,15943.0,81.1733,81.1733,81.1378,81.1555,15943.0
2018-08-20 13:20:00,91.46,91.46,91.44,91.45,10602.0,81.1555,81.1555,81.1378,81.1467,10602.0
2018-08-20 13:25:00,91.45,91.48,91.44,91.47,24081.0,81.1467,81.1733,81.1378,81.1644,24081.0
2018-08-20 13:30:00,91.47,91.47,91.44,91.44,11428.0,81.1644,81.1644,81.1378,81.1378,11428.0
2018-08-20 13:35:00,91.44,91.45,91.42,91.42,74402.0,81.1378,81.1467,81.12,81.12,74402.0
2018-08-20 13:40:00,91.42,91.43,91.4,91.41,44534.0,81.12,81.1289,81.1023,81.1112,44534.0
2018-08-20 13:45:00,91.41,91.43,91.4,91.42,13491.0,81.1112,81.1289,81.1023,81.12,13491.0
2018-08-20 13:50:00,91.41,91.42,91.39,91.4,130454.0,81.1112,81.12,81.0934,81.1023,130454.0
2018-08-20 13:55:00,91.41,91.41,91.38,91.39,62594.0,81.1112,81.1112,81.0845,81.0934,62594.0
2018-08-20 14:00:00,91.38,91.39,91.36,91.38,88953.0,81.0845,81.0934,81.0668,81.0845,88953.0
2018-08-20 14:05:00,91.38,91.39,91.37,91.38,33708.0,81.0845,81.0934,81.0757,81.0845,33708.0
2018-08-20 14:10:00,91.39,91.4,91.36,91.38,40258.0,81.0934,81.1023,81.0668,81.0845,40258.0
2018-08-20 14:15:00,91.38,91.4,91.38,91.38,22504.0,81.0845,81.1023,81.0845,81.0845,22504.0
2018-08-20 14:20:00,91.39,91.4,91.38,91.4,10001.0,81.0934,81.1023,81.0845,81.1023,10001.0
2018-08-20 14:25:00,91.4,91.42,91.38,91.41,51355.0,81.1023,81.12,81.0845,81.1112,51355.0
2018-08-20 14:30:00,91.41,91.42,91.37,91.38,138560.0,81.1112,81.12,81.0757,81.0845,138560.0
2018-08-20 14:35:00,91.38,91.39,91.36,91.37,65510.0,81.0845,81.0934,81.0668,81.0757,65510.0
2018-08-20 14:40:00,91.37,91.38,91.34,91.37,95138.0,81.0757,81.0845,81.049,81.0757,95138.0
2018-08-20 14:45:00,91.36,91.39,91.34,91.39,51072.0,81.0668,81.0934,81.049,81.0934,51072.0
2018-08-20 14:50:00,91.38,91.4,91.37,91.38,17465.0,81.0845,81.1023,81.0757,81.0845,17465.0
2018-08-20 14:55:00,91.39,91.41,91.38,91.4,27051.0,81.0934,81.1112,81.0845,81.1023,27051.0
2018-08-20 15:00:00,91.41,91.41,91.37,91.38,34125.0,81.1112,81.1112,81.0757,81.0845,34125.0
2018-08-20 15:05:00,91.39,91.42,91.38,91.42,71807.0,81.0934,81.12,81.0845,81.12,71807.0
2018-08-20 15:10:00,91.42,91.45,91.42,91.45,23027.0,81.12,81.1467,81.12,81.1467,23027.0
2018-08-20 15:15:00,91.45,91.49,91.45,91.47,15924.0,81.1467,81.1821,81.1467,81.1644,15924.0
2018-08-20 15:20:00,91.47,91.49,91.46,91.46,46075.0,81.1644,81.1821,81.1555,81.1555,46075.0
2018-08-20 15:25:00,91.47,91.49,91.45,91.45,49783.0,81.1644,81.1821,81.1467,81.1467,49783.0
2018-08-20 15:30:00,91.45,91.48,91.44,91.46,77290.0,81.1467,81.1733,81.1378,81.1555,77290.0
2018-08-20 15:35:00,91.47,91.47,91.45,91.46,37142.0,81.1644,81.1644,81.1467,81.1555,37142.0
2018-08-20 15:40:00,91.45,91.48,91.44,91.46,45206.0,81.1467,81.1733,81.1378,81.1555,45206.0
2018-08-20 15:45:00,91.46,91.48,91.45,91.48,128654.0,81.1555,81.1733,81.1467,81.1733,128654.0
2018-08-20 15:50:00,91.48,91.48,91.43,91.45,297848.0,81.1733,81.1733,81.1289,81.1467,297848.0
2018-08-20 15:55:00,91.45,91.47,91.4,91.42,473665.0,81.1467,81.1644,81.1023,81.12,473665.0
2018-08-21 09:30:00,91.62,91.66,91.5,91.59,204341.0,81.2975,81.333,81.191,81.2709,204341.0
2018-08-21 09:35:00,91.59,91.61,91.55,91.59,208982.0,81.2709,81.2886,81.2354,81.2709,208982.0
2018-08-21 09:40:00,91.6,91.64,91.46,91.47,102290.0,81.2798,81.3152,81.1555,81.1644,102290.0
2018-08-21 09:45:00,91.46,91.63,91.46,91.6,134194.0,81.1555,81.3064,81.1555,81.2798,134194.0
2018-08-21 09:50:00,91.61,91.61,91.5,91.5,122079.0,81.2886,81.2886,81.191,81.191,122079.0
2018-08-21 09:55:00,91.49,91.58,91.46,91.58,105429.0,81.1821,81.262,81.1555,81.262,105429.0
2018-08-21 10:00:00,91.58,91.59,91.47,91.47,116658.0,81.262,81.2709,81.1644,81.1644,116658.0
2018-08-21 10:05:00,91.47,91.48,91.41,91.47,113061.0,81.1644,81.1733,81.1112,81.1644,113061.0
2018-08-21 10:10:00,91.48,91.56,91.47,91.56,82801.0,81.1733,81.2443,81.1644,81.2443,82801.0
2018-08-21 10:15:00,91.56,91.57,91.49,91.49,48243.0,81.2443,81.2531,81.1821,81.1821,48243.0
2018-08-21 10:20:00,91.48,91.53,91.48,91.51,139477.0,81.1733,81.2176,81.1733,81.1999,139477.0
2018-08-21 10:25:00,91.51,91.53,91.46,91.46,71949.0,81.1999,81.2176,81.1555,81.1555,71949.0
2018-08-21 10:30:00,91.46,91.49,91.39,91.4,50712.0,81.1555,81.1821,81.0934,81.1023,50712.0
2018-08-21 10:35:00,91.39,91.41,91.31,91.32,63479.0,81.0934,81.1112,81.0224,81.0313,63479.0
2018-08-21 10:40:00,91.33,91.38,91.32,91.35,140732.0,81.0402,81.0845,81.0313,81.0579,140732.0
2018-08-21 10:45:00,91.35,91.35,91.27,91.29,56935.0,81.0579,81.0579,80.9869,81.0047,56935.0
2018-08-21 10:50:00,91.3,91.34,91.27,91.31,42302.0,81.0136,81.049,80.9869,81.0224,42302.0
2018-08-21 10:55:00,91.32,91.33,91.28,91.31,62140.0,81.0313,81.0402,80.9958,81.0224,62140.0
2018-08-21 11:00:00,91.31,91.34,91.28,91.32,86994.0,81.0224,81.049,80.9958,81.0313,86994.0
2018-08-21 11:05:00,91.32,91.34,91.3,91.31,47112.0,81.0313,81.049,81.0136,81.0224,47112.0
2018-08-21 11:10:00,91.3,91.33,91.28,91.31,126289.0,81.0136,81.0402,80.9958,81.0224,126289.0
2018-08-21 11:15:00,91.31,91.31,91.22,91.22,77006.0,81.0224,81.0224,80.9426,80.9426,77006.0
2018-08-21 11:20:00,91.23,91.26,91.19,91.24,308408.0,80.9514,80.9781,80.9159,80.9603,308408.0
2018-08-21 11:25:00,91.24,91.3,91.24,91.28,96517.0,80.9603,81.0136,80.9603,80.9958,96517.0
2018-08-21 11:30:00,91.28,91.33,91.28,91.32,99039.0,80.9958,81.0402,80.9958,81.0313,99039.0
2018-08-21 11:35:00,91.32,91.37,91.32,91.36,50860.0,81.0313,81.0757,81.0313,81.0668,50860.0
2018-08-21 11:40:00,91.36,91.39,91.36,91.38,56523.0,81.0668,81.0934,81.0668,81.0845,56523.0
2018-08-21 11:45:00,91.38,91.38,91.34,91.36,69218.0,81.0845,81.0845,81.049,81.0668,69218.0
2018-08-21 11:50:00,91.36,91.41,91.35,91.37,48577.0,81.0668,81.1112,81.0579,81.0757,48577.0
2018-08-21 11:55:00,91.37,91.41,91.36,91.39,66927.0,81.0757,81.1112,81.0668,81.0934,66927.0
2018-08-21 12:00:00,91.39,91.45,91.39,91.42,160685.0,81.0934,81.1467,81.0934,81.12,160685.0
2018-08-21 12:05:00,91.42,91.46,91.41,91.45,47784.0,81.12,81.1555,81.1112,81.1467,47784.0
2018-08-21 12:10:00,91.45,91.47,91.42,91.46,91926.0,81.1467,81.1644,81.12,81.1555,91926.0
2018-08-21 12:15:00,91.46,91.49,91.45,91.47,20392.0,81.1555,81.1821,81.1467,81.1644,20392.0
2018-08-21 12:20:00,91.47,91.47,91.45,91.46,40065.0,81.1644,81.1644,81.1467,81.1555,40065.0
2018-08-21 12:25:00,91.47,91.5,91.45,91.5,47163.0,81.1644,81.191,81.1467,81.191,47163.0
2018-08-21 12:30:00,91.5,91.55,91.5,91.55,30198.0,81.191,81.2354,81.191,81.2354,30198.0
2018-08-21 12:35:00,91.55,91.57,91.53,91.57,26198.0,81.2354,81.2531,81.2176,81.2531,26198.0
2018-08-21 12:40:00,91.57,91.58,91.55,91.58,36029.0,81.2531,81.262,81.2354,81.262,36029.0
2018-08-21 12:45:00,91.58,91.61,91.57,91.59,48977.0,81.262,81.2886,81.2531,81.2709,48977.0
2018-08-21 12:50:00,91.58,91.61,91.57,91.59,119558.0,81.262,81.2886,81.2531,81.2709,119558.0
2018-08-21 12:55:00,91.59,91.63,91.59,91.61,45480.0,81.2709,81.3064,81.2709,81.2886,45480.0
2018-08-21 13:00:00,91.61,91.63,91.6,91.61,42256.0,81.2886,81.3064,81.2798,81.2886,42256.0
2018-08-21 13:05:00,91.6,91.61,91.56,91.57,75193.0,81.2798,81.2886,81.2443,81.2531,75193.0
2018-08-21 13:10:00,91.56,91.61,91.54,91.61,56040.0,81.2443,81.2886,81.2265,81.2886,56040.0
2018-08-21 13:15:00,91.6,91.61,91.57,91.59,64506.0,81.2798,81.2886,81.2531,81.2709,64506.0
2018-08-21 13:20:00,91.59,91.59,91.56,91.56,86113.0,81.2709,81.2709,81.2443,81.2443,86113.0
2018-08-21 13:25:00,91.57,91.6,91.56,91.58,46242.0,81.2531,81.2798,81.2443,81.262,46242.0
2018-08-21 13:30:00,91.59,91.61,91.58,91.6,21975.0,81.2709,81.2886,81.262,81.2798,21975.0
2018-08-21 13:35:00,91.6,91.61,91.58,91.59,82920.0,81.2798,81.2886,81.262,81.2709,82920.0
2018-08-21 13:40:00,91.6,91.6,91.55,91.57,40554.0,81.2798,81.2798,81.2354,81.2531,40554.0
2018-08-21 13:45:00,91.57,91.57,91.54,91.55,32948.0,81.2531,81.2531,81.2265,81.2354,32948.0
2018-08-21 13:50:00,91.55,91.57,91.54,91.56,16675.0,81.2354,81.2531,81.2265,81.2443,16675.0
2018-08-21 13:55:00,91.56,91.57,91.54,91.55,22258.0,81.2443,81.2531,81.2265,81.2354,22258.0
2018-08-21 14:00:00,91.55,91.56,91.5,91.51,37669.0,81.2354,81.2443,81.191,81.1999,37669.0
2018-08-21 14:05:00,91.51,91.53,91.49,91.52,20521.0,81.1999,81.2176,81.1821,81.2088,20521.0
2018-08-21 14:10:00,91.52,91.54,91.51,91.52,40963.0,81.2088,81.2265,81.1999,81.2088,40963.0
2018-08-21 14:15:00,91.52,91.55,91.51,91.53,25194.0,81.2088,81.2354,81.1999,81.2176,25194.0
2018-08-21 14:20:00,91.53,91.55,91.51,91.55,22783.0,81.2176,81.2354,81.1999,81.2354,22783.0
2018-08-21 14:25:00,91.55,91.56,91.52,91.53,33314.0,81.2354,81.2443,81.2088,81.2176,33314.0
2018-08-21 14:30:00,91.53,91.54,91.47,91.53,53949.0,81.2176,81.2265,81.1644,81.2176,53949.0
2018-08-21 14:35:00,91.53,91.53,91.49,91.52,32563.0,81.2176,81.2176,81.1821,81.2088,32563.0
2018-08-21 14:40:00,91.52,91.54,91.51,91.52,22133.0,81.2088,81.2265,81.1999,81.2088,22133.0
2018-08-21 14:45:00,91.52,91.53,91.45,91.45,88529.0,81.2088,81.2176,81.1467,81.1467,88529.0
2018-08-21 14:50:00,91.45,91.47,91.43,91.45,50462.0,81.1467,81.1644,81.1289,81.1467,50462.0
2018-08-21 14:55:00,91.45,91.51,91.43,91.5,30238.0,81.1467,81.1999,81.1289,81.191,30238.0
2018-08-21 15:00:00,91.49,91.51,91.47,91.5,42071.0,81.1821,81.1999,81.1644,81.191,42071.0
2018-08-21 15:05:00,91.5,91.53,91.48,91.52,30550.0,81.191,81.2176,81.1733,81.2088,30550.0
2018-08-21 15:10:00,91.52,91.53,91.5,91.51,35530.0,81.2088,81.2176,81.191,81.1999,35530.0
2018-08-21 15:15:00,91.51,91.52,91.47,91.5,36237.0,81.1999,81.2088,81.1644,81.191,36237.0
2018-08-21 15:20:00,91.49,91.52,91.46,91.51,41337.0,81.1821,81.2088,81.1555,81.1999,41337.0
2018-08-21 15:25:00,91.51,91.55,91.49,91.5,41077.0,81.1999,81.2354,81.1821,81.191,41077.0
2018-08-21 15:30:00,91.5,91.52,91.47,91.5,72565.0,81.191,81.2088,81.1644,81.191,72565.0
2018-08-21 15:35:00,91.5,91.5,91.46,91.48,69503.0,81.191,81.191,81.1555,81.1733,69503.0
2018-08-21 15:40:00,91.48,91.49,91.45,91.45,85209.0,81.1733,81.1821,81.1467,81.1467,85209.0
2018-08-21 15:45:00,91.45,91.45,91.36,91.39,156882.0,81.1467,81.1467,81.0668,81.0934,156882.0
2018-08-21 15:50:00,91.38,91.43,91.35,91.42,142685.0,81.0845,81.1289,81.0579,81.12,142685.0
2018-08-21 15:55:00,91.42,91.49,91.38,91.39,457088.0,81.12,81.1821,81.0845,81.0934,457088.0
2018-08-22 09:30:00,91.18,91.24,91.07,91.11,185685.0,80.9071,80.9603,80.8095,80.845,185685.0
2018-08-22 09:35:00,91.1,91.25,91.1,91.23,128965.0,80.8361,80.9692,80.8361,80.9514,128965.0
2018-08-22 09:40:00,91.24,91.3,91.23,91.25,89106.0,80.9603,81.0136,80.9514,80.9692,89106.0
2018-08-22 09:45:00,91.25,91.29,91.21,91.24,60349.0,80.9692,81.0047,80.9337,80.9603,60349.0
2018-08-22 09:50:00,91.24,91.29,91.18,91.18,111961.0,80.9603,81.0047,80.9071,80.9071,111961.0
2018-08-22 09:55:00,91.19,91.2,91.14,91.17,119567.0,80.9159,80.9248,80.8716,80.8982,119567.0
2018-08-22 10:00:00,91.17,91.2,91.09,91.17,103573.0,80.8982,80.9248,80.8272,80.8982,103573.0
2018-08-22 10:05:00,91.18,91.22,91.16,91.19,20219.0,80.9071,80.9426,80.8893,80.9159,20219.0
2018-08-22 10:10:00,91.19,91.21,91.16,91.19,28949.0,80.9159,80.9337,80.8893,80.9159,28949.0
2018-08-22 10:15:00,91.19,91.22,91.17,91.21,23980.0,80.9159,80.9426,80.8982,80.9337,23980.0
2018-08-22 10:20:00,91.21,91.22,91.17,91.19,30310.0,80.9337,80.9426,80.8982,80.9159,30310.0
2018-08-22 10:25:00,91.18,91.22,91.13,91.14,94962.0,80.9071,80.9426,80.8627,80.8716,94962.0
2018-08-22 10:30:00,91.14,91.22,91.14,91.22,24276.0,80.8716,80.9426,80.8716,80.9426,24276.0
2018-08-22 10:35:00,91.22,91.28,91.21,91.27,18787.0,80.9426,80.9958,80.9337,80.9869,18787.0
2018-08-22 10:40:00,91.27,91.27,91.25,91.27,7571.0,80.9869,80.9869,80.9692,80.9869,7571.0
2018-08-22 10:45:00,91.28,91.37,91.28,91.33,26141.0,80.9958,81.0757,80.9958,81.0402,26141.0
2018-08-22 10:50:00,91.33,91.34,91.3,91.33,20086.0,81.0402,81.049,81.0136,81.0402,20086.0
2018-08-22 10:55:00,91.33,91.38,91.3,91.37,70198.0,81.0402,81.0845,81.0136,81.0757,70198.0
2018-08-22 11:00:00,91.37,91.44,91.36,91.43,125448.0,81.0757,81.1378,81.0668,81.1289,125448.0
2018-08-22 11:05:00,91.42,91.44,91.37,91.41,60660.0,81.12,81.1378,81.0757,81.1112,60660.0
2018-08-22 11:10:00,91.42,91.48,91.42,91.47,16608.0,81.12,81.1733,81.12,81.1644,16608.0
2018-08-22 11:15:00,91.47,91.55,91.47,91.54,18440.0,81.1644,81.2354,81.1644,81.2265,18440.0
2018-08-22 11:20:00,91.54,91.56,91.52,91.53,16738.0,81.2265,81.2443,81.2088,81.2176,16738.0
2018-08-22 11:25:00,91.54,91.57,91.52,91.56,29213.0,81.2265,81.2531,81.2088,81.2443,29213.0
2018-08-22 11:30:00,91.56,91.56,91.5,91.52,25618.0,81.2443,81.2443,81.191,81.2088,25618.0
2018-08-22 11:35:00,91.51,91.53,91.5,91.53,26280.0,81.1999,81.2176,81.191,81.2176,26280.0
2018-08-22 11:40:00,91.53,91.59,91.53,91.55,34052.0,81.2176,81.2709,81.2176,81.2354,34052.0
2018-08-22 11:45:00,91.55,91.57,91.52,91.52,34414.0,81.2354,81.2531,81.2088,81.2088,34414.0
2018-08-22 11:50:00,91.52,91.56,91.51,91.52,13044.0,81.2088,81.2443,81.1999,81.2088,13044.0
2018-08-22 11:55:00,91.52,91.55,91.5,91.55,8940.0,81.2088,81.2354,81.191,81.2354,8940.0
2018-08-22 12:00:00,91.55,91.59,91.54,91.58,13653.0,81.2354,81.2709,81.2265,81.262,13653.0
2018-08-22 12:05:00,91.57,91.58,91.56,91.57,15847.0,81.2531,81.262,81.2443,81.2531,15847.0
2018-08-22 12:10:00,91.57,91.58,91.5,91.52,14009.0,81.2531,81.262,81.191,81.2088,14009.0
2018-08-22 12:15:00,91.52,91.56,91.52,91.56,17745.0,81.2088,81.2443,81.2088,81.2443,17745.0
2018-08-22 12:20:00,91.56,91.56,91.53,91.56,10237.0,81.2443,81.2443,81.2176,81.2443,10237.0
2018-08-22 12:25:00,91.55,91.56,91.52,91.52,14374.0,81.2354,81.2443,81.2088,81.2088,14374.0
2018-08-22 12:30:00,91.52,91.55,91.51,91.52,8969.0,81.2088,81.2354,81.1999,81.2088,8969.0
2018-08-22 12:35:00,91.51,91.52,91.48,91.51,15869.0,81.1999,81.2088,81.1733,81.1999,15869.0
2018-08-22 12:40:00,91.51,91.58,91.5,91.56,218994.0,81.1999,81.262,81.191,81.2443,218994.0
2018-08-22 12:45:00,91.56,91.62,91.55,91.6,78855.0,81.2443,81.2975,81.2354,81.2798,78855.0
2018-08-22 12:50:00,91.6,91.6,91.55,91.55,32399.0,81.2798,81.2798,81.2354,81.2354,32399.0
2018-08-22 12:55:00,91.54,91.57,91.53,91.56,21664.0,81.2265,81.2531,81.2176,81.2443,21664.0
2018-08-22 13:00:00,91.56,91.59,91.55,91.57,27738.0,81.2443,81.2709,81.2354,81.2531,27738.0
2018-08-22 13:05:00,91.57,91.58,91.54,91.55,29307.0,81.2531,81.262,81.2265,81.2354,29307.0
2018-08-22 13:10:00,91.56,91.56,91.53,91.55,16961.0,81.2443,81.2443,81.2176,81.2354,16961.0
2018-08-22 13:15:00,91.55,91.57,91.54,91.56,15619.0,81.2354,81.2531,81.2265,81.2443,15619.0
2018-08-22 13:20:00,91.56,91.61,91.56,91.61,21450.0,81.2443,81.2886,81.2443,81.2886,21450.0
2018-08-22 13:25:00,91.61,91.62,91.6,91.61,19499.0,81.2886,81.2975,81.2798,81.2886,19499.0
2018-08-22 13:30:00,91.61,91.62,91.6,91.61,19411.0,81.2886,81.2975,81.2798,81.2886,19411.0
2018-08-22 13:35:00,91.61,91.62,91.59,91.6,18198.0,81.2886,81.2975,81.2709,81.2798,18198.0
2018-08-22 13:40:00,91.6,91.61,91.59,91.6,48245.0,81.2798,81.2886,81.2709,81.2798,48245.0
2018-08-22 13:45:00,91.59,91.6,91.55,91.56,27437.0,81.2709,81.2798,81.2354,81.2443,27437.0
2018-08-22 13:50:00,91.55,91.57,91.54,91.56,45497.0,81.2354,81.2531,81.2265,81.2443,45497.0
2018-08-22 13:55:00,91.55,91.59,91.54,91.58,47124.0,81.2354,81.2709,81.2265,81.262,47124.0
2018-08-22 14:00:00,91.58,91.68,91.57,91.66,119015.0,81.262,81.3507,81.2531,81.333,119015.0
2018-08-22 14:05:00,91.66,91.66,91.61,91.61,60454.0,81.333,81.333,81.2886,81.2886,60454.0
2018-08-22 14:10:00,91.6,91.62,91.58,91.61,31681.0,81.2798,81.2975,81.262,81.2886,31681.0
2018-08-22 14:15:00,91.61,91.62,91.52,91.55,79137.0,81.2886,81.2975,81.2088,81.2354,79137.0
2018-08-22 14:20:00,91.55,91.59,91.53,91.54,16833.0,81.2354,81.2709,81.2176,81.2265,16833.0
2018-08-22 14:25:00,91.54,91.55,91.51,91.55,25212.0,81.2265,81.2354,81.1999,81.2354,25212.0
2018-08-22 14:30:00,91.54,91.56,91.51,91.55,24098.0,81.2265,81.2443,81.1999,81.2354,24098.0
2018-08-22 14:35:00,91.55,91.56,91.53,91.55,16433.0,81.2354,81.2443,81.2176,81.2354,16433.0
2018-08-22 14:40:00,91.55,91.55,91.52,91.55,29901.0,81.2354,81.2354,81.2088,81.2354,29901.0
2018-08-22 14:45:00,91.55,91.57,91.53,91.56,21543.0,81.2354,81.2531,81.2176,81.2443,21543.0
2018-08-22 14:50:00,91.56,91.57,91.54,91.56,29702.0,81.2443,81.2531,81.2265,81.2443,29702.0
2018-08-22 14:55:00,91.55,91.58,91.53,91.58,37319.0,81.2354,81.262,81.2176,81.262,37319.0
2018-08-22 15:00:00,91.58,91.62,91.58,91.59,19875.0,81.262,81.2975,81.262,81.2709,19875.0
2018-08-22 15:05:00,91.6,91.6,91.55,91.56,17655.0,81.2798,81.2798,81.2354,81.2443,17655.0
2018-08-22 15:10:00,91.56,91.58,91.55,91.57,38558.0,81.2443,81.262,81.2354,81.2531,38558.0
2018-08-22 15:15:00,91.56,91.58,91.53,91.55,21792.0,81.2443,81.262,81.2176,81.2354,21792.0
2018-08-22 15:20:00,91.55,91.59,91.54,91.57,20816.0,81.2354,81.2709,81.2265,81.2531,20816.0
2018-08-22 15:25:00,91.57,91.58,91.56,91.56,43185.0,81.2531,81.262,81.2443,81.2443,43185.0
2018-08-22 15:30:00,91.57,91.59,91.56,91.56,32066.0,81.2531,81.2709,81.2443,81.2443,32066.0
2018-08-22 15:35:00,91.56,91.59,91.56,91.58,22694.0,81.2443,81.2709,81.2443,81.262,22694.0
2018-08-22 15:40:00,91.58,91.6,91.56,91.58,62594.0,81.262,81.2798,81.2443,81.262,62594.0
2018-08-22 15:45:00,91.57,91.59,91.54,91.56,68016.0,81.2531,81.2709,81.2265,81.2443,68016.0
2018-08-22 15:50:00,91.56,91.56,91.52,91.52,139540.0,81.2443,81.2443,81.2088,81.2088,139540.0
2018-08-22 15:55:00,91.52,91.56,91.49,91.5,302242.0,81.2088,81.2443,81.1821,81.191,302242.0
2018-08-23 09:30:00,91.43,91.5,91.39,91.41,99433.0,81.1289,81.191,81.0934,81.1112,99433.0
2018-08-23 09:35:00,91.42,91.46,91.34,91.36,70808.0,81.12,81.1555,81.049,81.0668,70808.0
2018-08-23 09:40:00,91.36,91.48,91.36,91.47,63437.0,81.0668,81.1733,81.0668,81.1644,63437.0
2018-08-23 09:45:00,91.47,91.52,91.45,91.51,62148.0,81.1644,81.2088,81.1467,81.1999,62148.0
2018-08-23 09:50:00,91.5,91.66,91.5,91.62,75273.0,81.191,81.333,81.191,81.2975,75273.0
2018-08-23 09:55:00,91.61,91.62,91.56,91.58,67234.0,81.2886,81.2975,81.2443,81.262,67234.0
2018-08-23 10:00:00,91.57,91.62,91.56,91.57,26655.0,81.2531,81.2975,81.2443,81.2531,26655.0
2018-08-23 10:05:00,91.57,91.62,91.53,91.53,38658.0,81.2531,81.2975,81.2176,81.2176,38658.0
2018-08-23 10:10:00,91.53,91.59,91.52,91.55,41508.0,81.2176,81.2709,81.2088,81.2354,41508.0
2018-08-23 10:15:00,91.55,91.63,91.54,91.61,21754.0,81.2354,81.3064,81.2265,81.2886,21754.0
2018-08-23 10:20:00,91.61,91.64,91.58,91.6,40418.0,81.2886,81.3152,81.262,81.2798,40418.0
2018-08-23 10:25:00,91.6,91.67,91.6,91.66,53315.0,81.2798,81.3419,81.2798,81.333,53315.0
2018-08-23 10:30:00,91.66,91.66,91.62,91.64,40816.0,81.333,81.333,81.2975,81.3152,40816.0
2018-08-23 10:35:00,91.65,91.67,91.64,91.64,25929.0,81.3241,81.3419,81.3152,81.3152,25929.0
2018-08-23 10:40:00,91.64,91.65,91.61,91.62,22796.0,81.3152,81.3241,81.2886,81.2975,22796.0
2018-08-23 10:45:00,91.63,91.64,91.57,91.61,76610.0,81.3064,81.3152,81.2531,81.2886,76610.0
2018-08-23 10:50:00,91.61,91.63,91.6,91.61,35912.0,81.2886,81.3064,81.2798,81.2886,35912.0
2018-08-23 10:55:00,91.61,91.62,91.56,91.57,28701.0,81.2886,81.2975,81.2443,81.2531,28701.0
2018-08-23 11:00:00,91.57,91.58,91.54,91.58,18234.0,81.2531,81.262,81.2265,81.262,18234.0
2018-08-23 11:05:00,91.56,91.59,91.5,91.53,48571.0,81.2443,81.2709,81.191,81.2176,48571.0
2018-08-23 11:10:00,91.52,91.52,91.45,91.47,27120.0,81.2088,81.2088,81.1467,81.1644,27120.0
2018-08-23 11:15:00,91.47,91.47,91.34,91.35,66756.0,81.1644,81.1644,81.049,81.0579,66756.0
2018-08-23 11:20:00,91.35,91.37,91.28,91.32,204166.0,81.0579,81.0757,80.9958,81.0313,204166.0
2018-08-23 11:25:00,91.31,91.35,91.28,91.33,118153.0,81.0224,81.0579,80.9958,81.0402,118153.0
2018-08-23 11:30:00,91.33,91.33,91.29,91.31,27535.0,81.0402,81.0402,81.0047,81.0224,27535.0
2018-08-23 11:35:00,91.31,91.33,91.26,91.29,133062.0,81.0224,81.0402,80.9781,81.0047,133062.0
2018-08-23 11:40:00,91.28,91.36,91.27,91.29,67516.0,80.9958,81.0668,80.9869,81.0047,67516.0
2018-08-23 11:45:00,91.3,91.31,91.23,91.24,27200.0,81.0136,81.0224,80.9514,80.9603,27200.0
2018-08-23 11:50:00,91.25,91.33,91.25,91.3,54237.0,80.9692,81.0402,80.9692,81.0136,54237.0
2018-08-23 11:55:00,91.3,91.32,91.27,91.28,17299.0,81.0136,81.0313,80.9869,80.9958,17299.0
2018-08-23 12:00:00,91.28,91.3,91.26,91.27,43219.0,80.9958,81.0136,80.9781,80.9869,43219.0
2018-08-23 12:05:00,91.26,91.28,91.25,91.26,51806.0,80.9781,80.9958,80.9692,80.9781,51806.0
2018-08-23 12:10:00,91.26,91.29,91.25,91.25,17054.0,80.9781,81.0047,80.9692,80.9692,17054.0
2018-08-23 12:15:00,91.25,91.32,91.24,91.3,71991.0,80.9692,81.0313,80.9603,81.0136,71991.0
2018-08-23 12:20:00,91.3,91.35,91.3,91.35,27124.0,81.0136,81.0579,81.0136,81.0579,27124.0
2018-08-23 12:25:00,91.35,91.35,91.33,91.35,24763.0,81.0579,81.0579,81.0402,81.0579,24763.0
2018-08-23 12:30:00,91.34,91.35,91.3,91.32,20608.0,81.049,81.0579,81.0136,81.0313,20608.0
2018-08-23 12:35:00,91.32,91.32,91.29,91.3,9984.0,81.0313,81.0313,81.0047,81.0136,9984.0
2018-08-23 12:40:00,91.3,91.36,91.28,91.28,29952.0,81.0136,81.0668,80.9958,80.9958,29952.0
2018-08-23 12:45:00,91.28,91.3,91.27,91.28,36602.0,80.9958,81.0136,80.9869,80.9958,36602.0
2018-08-23 12:50:00,91.28,91.29,91.23,91.24,64506.0,80.9958,81.0047,80.9514,80.9603,64506.0
2018-08-23 12:55:00,91.25,91.28,91.24,91.25,24263.0,80.9692,80.9958,80.9603,80.9692,24263.0
2018-08-23 13:00:00,91.24,91.27,91.23,91.26,21496.0,80.9603,80.9869,80.9514,80.9781,21496.0
2018-08-23 13:05:00,91.25,91.28,91.24,91.27,26307.0,80.9692,80.9958,80.9603,80.9869,26307.0
2018-08-23 13:10:00,91.27,91.27,91.24,91.26,15596.0,80.9869,80.9869,80.9603,80.9781,15596.0
2018-08-23 13:15:00,91.26,91.31,91.24,91.3,17846.0,80.9781,81.0224,80.9603,81.0136,17846.0
2018-08-23 13:20:00,91.3,91.33,91.29,91.31,12130.0,81.0136,81.0402,81.0047,81.0224,12130.0
2018-08-23 13:25:00,91.3,91.34,91.29,91.33,17332.0,81.0136,81.049,81.0047,81.0402,17332.0
2018-08-23 13:30:00,91.34,91.35,91.32,91.34,15464.0,81.049,81.0579,81.0313,81.049,15464.0
2018-08-23 13:35:00,91.34,91.35,91.32,91.33,12958.0,81.049,81.0579,81.0313,81.0402,12958.0
2018-08-23 13:40:00,91.34,91.36,91.32,91.34,37418.0,81.049,81.0668,81.0313,81.049,37418.0
2018-08-23 13:45:00,91.35,91.35,91.31,91.32,12591.0,81.0579,81.0579,81.0224,81.0313,12591.0
2018-08-23 13:50:00,91.33,91.34,91.3,91.31,17739.0,81.0402,81.049,81.0136,81.0224,17739.0
2018-08-23 13:55:00,91.31,91.31,91.27,91.28,30191.0,81.0224,81.0224,80.9869,80.9958,30191.0
2018-08-23 14:00:00,91.28,91.33,91.28,91.3,20820.0,80.9958,81.0402,80.9958,81.0136,20820.0
2018-08-23 14:05:00,91.31,91.34,91.3,91.31,34526.0,81.0224,81.049,81.0136,81.0224,34526.0
2018-08-23 14:10:00,91.32,91.35,91.31,91.34,23589.0,81.0313,81.0579,81.0224,81.049,23589.0
2018-08-23 14:15:00,91.35,91.35,91.31,91.32,19616.0,81.0579,81.0579,81.0224,81.0313,19616.0
2018-08-23 14:20:00,91.32,91.37,91.32,91.36,22597.0,81.0313,81.0757,81.0313,81.0668,22597.0
2018-08-23 14:25:00,91.35,91.36,91.33,91.34,17428.0,81.0579,81.0668,81.0402,81.049,17428.0
2018-08-23 14:30:00,91.34,91.36,91.33,91.35,28265.0,81.049,81.0668,81.0402,81.0579,28265.0
2018-08-23 14:35:00,91.35,91.37,91.33,91.37,23953.0,81.0579,81.0757,81.0402,81.0757,23953.0
2018-08-23 14:40:00,91.37,91.43,91.36,91.43,52294.0,81.0757,81.1289,81.0668,81.1289,52294.0
2018-08-23 14:45:00,91.42,91.43,91.39,91.4,93710.0,81.12,81.1289,81.0934,81.1023,93710.0
2018-08-23 14:50:00,91.39,91.41,91.37,91.4,26876.0,81.0934,81.1112,81.0757,81.1023,26876.0
2018-08-23 14:55:00,91.4,91.42,91.39,91.41,22761.0,81.1023,81.12,81.0934,81.1112,22761.0
2018-08-23 15:00:00,91.42,91.44,91.41,91.43,40602.0,81.12,81.1378,81.1112,81.1289,40602.0
2018-08-23 15:05:00,91.43,91.43,91.4,91.42,59163.0,81.1289,81.1289,81.1023,81.12,59163.0
2018-08-23 15:10:00,91.42,91.45,91.41,91.44,36912.0,81.12,81.1467,81.1112,81.1378,36912.0
2018-08-23 15:15:00,91.44,91.44,91.42,91.42,39265.0,81.1378,81.1378,81.12,81.12,39265.0
2018-08-23 15:20:00,91.43,91.43,91.41,91.42,40545.0,81.1289,81.1289,81.1112,81.12,40545.0
2018-08-23 15:25:00,91.42,91.44,91.41,91.44,43870.0,81.12,81.1378,81.1112,81.1378,43870.0
2018-08-23 15:30:00,91.44,91.44,91.41,91.41,73940.0,81.1378,81.1378,81.1112,81.1112,73940.0
2018-08-23 15:35:00,91.41,91.41,91.37,91.39,93214.0,81.1112,81.1112,81.0757,81.0934,93214.0
2018-08-23 15:40:00,91.39,91.4,91.34,91.34,76660.0,81.0934,81.1023,81.049,81.049,76660.0
2018-08-23 15:45:00,91.34,91.37,91.3,91.35,209691.0,81.049,81.0757,81.0136,81.0579,209691.0
2018-08-23 15:50:00,91.35,91.37,91.33,91.34,288065.0,81.0579,81.0757,81.0402,81.049,288065.0
2018-08-23 15:55:00,91.34,91.42,91.34,91.42,1087600.0,81.049,81.12,81.049,81.12,1087600.0
2018-08-24 09:30:00,91.66,91.66,91.55,91.55,106866.0,81.333,81.333,81.2354,81.2354,106866.0
2018-08-24 09:35:00,91.55,91.62,91.53,91.53,82090.0,81.2354,81.2975,81.2176,81.2176,82090.0
2018-08-24 09:40:00,91.53,91.56,91.48,91.55,41735.0,81.2176,81.2443,81.1733,81.2354,41735.0
2018-08-24 09:45:00,91.55,91.61,91.53,91.53,73129.0,81.2354,81.2886,81.2176,81.2176,73129.0
2018-08-24 09:50:00,91.52,91.55,91.51,91.53,39795.0,81.2088,81.2354,81.1999,81.2176,39795.0
2018-08-24 09:55:00,91.53,91.56,91.51,91.52,42277.0,81.2176,81.2443,81.1999,81.2088,42277.0
2018-08-24 10:00:00,91.52,91.65,91.5,91.58,71536.0,81.2088,81.3241,81.191,81.262,71536.0
2018-08-24 10:05:00,91.59,91.6,91.56,91.56,71338.0,81.2709,81.2798,81.2443,81.2443,71338.0
2018-08-24 10:10:00,91.56,91.57,91.52,91.54,28010.0,81.2443,81.2531,81.2088,81.2265,28010.0
2018-08-24 10:15:00,91.54,91.59,91.51,91.53,55873.0,81.2265,81.2709,81.1999,81.2176,55873.0
2018-08-24 10:20:00,91.52,91.55,91.5,91.53,53851.0,81.2088,81.2354,81.191,81.2176,53851.0
2018-08-24 10:25:00,91.53,91.6,91.5,91.58,34099.0,81.2176,81.2798,81.191,81.262,34099.0
2018-08-24 10:30:00,91.59,91.62,91.53,91.61,26479.0,81.2709,81.2975,81.2176,81.2886,26479.0
2018-08-24 10:35:00,91.62,91.72,91.61,91.71,52689.0,81.2975,81.3862,81.2886,81.3774,52689.0
2018-08-24 10:40:00,91.72,91.74,91.68,91.71,28817.0,81.3862,81.404,81.3507,81.3774,28817.0
2018-08-24 10:45:00,91.72,91.73,91.68,91.68,66066.0,81.3862,81.3951,81.3507,81.3507,66066.0
2018-08-24 10:50:00,91.68,91.69,91.65,91.66,15222.0,81.3507,81.3596,81.3241,81.333,15222.0
2018-08-24 10:55:00,91.66,91.66,91.63,91.64,26248.0,81.333,81.333,81.3064,81.3152,26248.0
2018-08-24 11:00:00,91.65,91.66,91.58,91.6,34397.0,81.3241,81.333,81.262,81.2798,34397.0
2018-08-24 11:05:00,91.61,91.63,91.58,91.61,18141.0,81.2886,81.3064,81.262,81.2886,18141.0
2018-08-24 11:10:00,91.59,91.62,91.59,91.6,10581.0,81.2709,81.2975,81.2709,81.2798,10581.0
2018-08-24 11:15:00,91.6,91.64,91.6,91.64,25930.0,81.2798,81.3152,81.2798,81.3152,25930.0
2018-08-24 11:20:00,91.64,91.65,91.56,91.57,19710.0,81.3152,81.3241,81.2443,81.2531,19710.0
2018-08-24 11:25:00,91.58,91.6,91.56,91.59,13177.0,81.262,81.2798,81.2443,81.2709,13177.0
2018-08-24 11:30:00,91.59,91.67,91.59,91.67,19093.0,81.2709,81.3419,81.2709,81.3419,19093.0
2018-08-24 11:35:00,91.68,91.72,91.65,91.67,113311.0,81.3507,81.3862,81.3241,81.3419,113311.0
2018-08-24 11:40:00,91.68,91.7,91.67,91.68,8892.0,81.3507,81.3685,81.3419,81.3507,8892.0
2018-08-24 11:45:00,91.67,91.7,91.65,91.69,14324.0,81.3419,81.3685,81.3241,81.3596,14324.0
2018-08-24 11:50:00,91.68,91.71,91.66,91.69,16882.0,81.3507,81.3774,81.333,81.3596,16882.0
2018-08-24 11:55:00,91.7,91.74,91.69,91.7,27380.0,81.3685,81.404,81.3596,81.3685,27380.0
2018-08-24 12:00:00,91.71,91.73,91.7,91.72,10184.0,81.3774,81.3951,81.3685,81.3862,10184.0
2018-08-24 12:05:00,91.73,91.73,91.68,91.7,32002.0,81.3951,81.3951,81.3507,81.3685,32002.0
2018-08-24 12:10:00,91.7,91.71,91.66,91.66,16428.0,81.3685,81.3774,81.333,81.333,16428.0
2018-08-24 12:15:00,91.67,91.72,91.67,91.71,8866.0,81.3419,81.3862,81.3419,81.3774,8866.0
2018-08-24 12:20:00,91.72,91.72,91.69,91.71,8926.0,81.3862,81.3862,81.3596,81.3774,8926.0
2018-08-24 12:25:00,91.71,91.74,91.7,91.73,17863.0,81.3774,81.404,81.3685,81.3951,17863.0
2018-08-24 12:30:00,91.73,91.74,91.69,91.69,16390.0,81.3951,81.404,81.3596,81.3596,16390.0
2018-08-24 12:35:00,91.69,91.72,91.69,91.72,14986.0,81.3596,81.3862,81.3596,81.3862,14986.0
2018-08-24 12:40:00,91.72,91.75,91.7,91.74,12622.0,81.3862,81.4129,81.3685,81.404,12622.0
2018-08-24 12:45:00,91.75,91.78,91.74,91.76,24184.0,81.4129,81.4395,81.404,81.4217,24184.0
2018-08-24 12:50:00,91.76,91.77,91.74,91.76,40519.0,81.4217,81.4306,81.404,81.4217,40519.0
2018-08-24 12:55:00,91.76,91.78,91.75,91.76,12712.0,81.4217,81.4395,81.4129,81.4217,12712.0
2018-08-24 13:00:00,91.77,91.82,91.77,91.8,14723.0,81.4306,81.475,81.4306,81.4572,14723.0
2018-08-24 13:05:00,91.8,91.81,91.78,91.8,23848.0,81.4572,81.4661,81.4395,81.4572,23848.0
2018-08-24 13:10:00,91.8,91.81,91.74,91.76,16466.0,81.4572,81.4661,81.404,81.4217,16466.0
2018-08-24 13:15:00,91.76,91.78,91.75,91.77,24911.0,81.4217,81.4395,81.4129,81.4306,24911.0
2018-08-24 13:20:00,91.77,91.78,91.75,91.76,9020.0,81.4306,81.4395,81.4129,81.4217,9020.0
2018-08-24 13:25:00,91.76,91.77,91.73,91.74,23309.0,81.4217,81.4306,81.3951,81.404,23309.0
2018-08-24 13:30:00,91.74,91.74,91.7,91.72,18327.0,81.404,81.404,81.3685,81.3862,18327.0
2018-08-24 13:35:00,91.71,91.72,91.69,91.69,17338.0,81.3774,81.3862,81.3596,81.3596,17338.0
2018-08-24 13:40:00,91.69,91.7,91.64,91.7,71336.0,81.3596,81.3685,81.3152,81.3685,71336.0
2018-08-24 13:45:00,91.7,91.76,91.7,91.75,26784.0,81.3685,81.4217,81.3685,81.4129,26784.0
2018-08-24 13:50:00,91.75,91.76,91.72,91.73,57887.0,81.4129,81.4217,81.3862,81.3951,57887.0
2018-08-24 13:55:00,91.73,91.77,91.72,91.75,126500.0,81.3951,81.4306,81.3862,81.4129,126500.0
2018-08-24 14:00:00,91.75,91.77,91.74,91.76,16059.0,81.4129,81.4306,81.404,81.4217,16059.0
2018-08-24 14:05:00,91.76,91.78,91.75,91.78,7003.0,81.4217,81.4395,81.4129,81.4395,7003.0
2018-08-24 14:10:00,91.77,91.8,91.76,91.79,12341.0,81.4306,81.4572,81.4217,81.4483,12341.0
2018-08-24 14:15:00,91.8,91.82,91.79,91.8,9638.0,81.4572,81.475,81.4483,81.4572,9638.0
2018-08-24 14:20:00,91.8,91.81,91.77,91.78,27463.0,81.4572,81.4661,81.4306,81.4395,27463.0
2018-08-24 14:25:00,91.78,91.85,91.76,91.85,24479.0,81.4395,81.5016,81.4217,81.5016,24479.0
2018-08-24 14:30:00,91.84,91.85,91.78,91.8,30490.0,81.4927,81.5016,81.4395,81.4572,30490.0
2018-08-24 14:35:00,91.8,91.82,91.79,91.79,28544.0,81.4572,81.475,81.4483,81.4483,28544.0
2018-08-24 14:40:00,91.8,91.84,91.79,91.83,34430.0,81.4572,81.4927,81.4483,81.4838,34430.0
2018-08-24 14:45:00,91.84,91.85,91.81,91.81,19294.0,81.4927,81.5016,81.4661,81.4661,19294.0
2018-08-24 14:50:00,91.81,91.83,91.8,91.83,28077.0,81.4661,81.4838,81.4572,81.4838,28077.0
2018-08-24 14:55:00,91.83,91.88,91.81,91.81,28128.0,81.4838,81.5282,81.4661,81.4661,28128.0
2018-08-24 15:00:00,91.81,91.82,91.79,91.81,58310.0,81.4661,81.475,81.4483,81.4661,58310.0
2018-08-24 15:05:00,91.81,91.82,91.76,91.77,50090.0,81.4661,81.475,81.4217,81.4306,50090.0
2018-08-24 15:10:00,91.77,91.84,91.76,91.84,21773.0,81.4306,81.4927,81.4217,81.4927,21773.0
2018-08-24 15:15:00,91.84,91.86,91.82,91.84,52603.0,81.4927,81.5105,81.475,81.4927,52603.0
2018-08-24 15:20:00,91.84,91.85,91.83,91.84,36923.0,81.4927,81.5016,81.4838,81.4927,36923.0
2018-08-24 15:25:00,91.84,91.85,91.79,91.81,41921.0,81.4927,81.5016,81.4483,81.4661,41921.0
2018-08-24 15:30:00,91.81,91.84,91.79,91.83,64357.0,81.4661,81.4927,81.4483,81.4838,64357.0
2018-08-24 15:35:00,91.83,91.84,91.8,91.84,98316.0,81.4838,81.4927,81.4572,81.4927,98316.0
2018-08-24 15:40:00,91.84,91.86,91.81,91.85,69848.0,81.4927,81.5105,81.4661,81.5016,69848.0
2018-08-24 15:45:00,91.84,91.87,91.82,91.83,81548.0,81.4927,81.5193,81.475,81.4838,81548.0
2018-08-24 15:50:00,91.82,91.85,91.8,91.81,119577.0,81.475,81.5016,81.4572,81.4661,119577.0
2018-08-24 15:55:00,91.81,91.85,91.79,91.83,585012.0,81.4661,81.5016,81.4483,81.4838,585012.0
2018-08-27 09:30:00,92.22,92.29,92.1,92.12,291733.0,81.8299,81.892,81.7234,81.7412,291733.0
2018-08-27 09:35:00,92.12,92.14,91.98,92.06,299273.0,81.7412,81.7589,81.6169,81.6879,299273.0
2018-08-27 09:40:00,92.06,92.09,92.01,92.06,115571.0,81.6879,81.7145,81.6436,81.6879,115571.0
2018-08-27 09:45:00,92.06,92.08,91.97,91.97,104691.0,81.6879,81.7057,81.6081,81.6081,104691.0
2018-08-27 09:50:00,91.97,92.02,91.94,91.98,56694.0,81.6081,81.6524,81.5814,81.6169,56694.0
2018-08-27 09:55:00,91.97,92.01,91.95,91.96,52534.0,81.6081,81.6436,81.5903,81.5992,52534.0
2018-08-27 10:00:00,91.97,91.97,91.93,91.95,115323.0,81.6081,81.6081,81.5726,81.5903,115323.0
2018-08-27 10:05:00,91.95,92.01,91.93,92.0,209730.0,81.5903,81.6436,81.5726,81.6347,209730.0
2018-08-27 10:10:00,92.0,92.01,91.97,91.99,30842.0,81.6347,81.6436,81.6081,81.6258,30842.0
2018-08-27 10:15:00,91.99,92.07,91.99,92.06,19769.0,81.6258,81.6968,81.6258,81.6879,19769.0
2018-08-27 10:20:00,92.06,92.07,91.96,91.98,46305.0,81.6879,81.6968,81.5992,81.6169,46305.0
2018-08-27 10:25:00,91.97,92.02,91.94,91.95,35624.0,81.6081,81.6524,81.5814,81.5903,35624.0
2018-08-27 10:30:00,91.94,91.94,91.86,91.88,82952.0,81.5814,81.5814,81.5105,81.5282,82952.0
2018-08-27 10:35:00,91.89,91.9,91.83,91.85,47486.0,81.5371,81.546,81.4838,81.5016,47486.0
2018-08-27 10:40:00,91.85,91.9,91.85,91.9,34652.0,81.5016,81.546,81.5016,81.546,34652.0
2018-08-27 10:45:00,91.9,91.93,91.86,91.88,29621.0,81.546,81.5726,81.5105,81.5282,29621.0
2018-08-27 10:50:00,91.87,91.94,91.86,91.93,87001.0,81.5193,81.5814,81.5105,81.5726,87001.0
2018-08-27 10:55:00,91.93,91.93,91.89,91.92,24289.0,81.5726,81.5726,81.5371,81.5637,24289.0
2018-08-27 11:00:00,91.93,91.97,91.9,91.93,43133.0,81.5726,81.6081,81.546,81.5726,43133.0
2018-08-27 11:05:00,91.93,91.95,91.9,91.94,23755.0,81.5726,81.5903,81.546,81.5814,23755.0
2018-08-27 11:10:00,91.94,91.97,91.93,91.96,31843.0,81.5814,81.6081,81.5726,81.5992,31843.0
2018-08-27 11:15:00,91.95,91.98,91.95,91.96,16151.0,81.5903,81.6169,81.5903,81.5992,16151.0
2018-08-27 11:20:00,91.96,91.99,91.93,91.97,15168.0,81.5992,81.6258,81.5726,81.6081,15168.0
2018-08-27 11:25:00,91.98,92.06,91.96,92.05,49473.0,81.6169,81.6879,81.5992,81.6791,49473.0
2018-08-27 11:30:00,92.06,92.08,92.03,92.05,30157.0,81.6879,81.7057,81.6613,81.6791,30157.0
2018-08-27 11:35:00,92.05,92.06,91.96,91.96,27512.0,81.6791,81.6879,81.5992,81.5992,27512.0
2018-08-27 11:40:00,91.96,92.02,91.95,91.99,67122.0,81.5992,81.6524,81.5903,81.6258,67122.0
2018-08-27 11:45:00,91.99,92.08,91.99,92.06,49999.0,81.6258,81.7057,81.6258,81.6879,49999.0
2018-08-27 11:50:00,92.06,92.11,92.06,92.06,18535.0,81.6879,81.7323,81.6879,81.6879,18535.0
2018-08-27 11:55:00,92.06,92.17,92.06,92.16,100062.0,81.6879,81.7855,81.6879,81.7767,100062.0
2018-08-27 12:00:00,92.16,92.17,92.13,92.15,23403.0,81.7767,81.7855,81.75,81.7678,23403.0
2018-08-27 12:05:00,92.15,92.17,92.12,92.17,35398.0,81.7678,81.7855,81.7412,81.7855,35398.0
2018-08-27 12:10:00,92.17,92.18,92.13,92.17,42386.0,81.7855,81.7944,81.75,81.7855,42386.0
2018-08-27 12:15:00,92.17,92.18,92.15,92.16,45206.0,81.7855,81.7944,81.7678,81.7767,45206.0
2018-08-27 12:20:00,92.17,92.19,92.16,92.19,29355.0,81.7855,81.8033,81.7767,81.8033,29355.0
2018-08-27 12:25:00,92.18,92.21,92.18,92.19,34451.0,81.7944,81.821,81.7944,81.8033,34451.0
2018-08-27 12:30:00,92.19,92.22,92.18,92.2,18056.0,81.8033,81.8299,81.7944,81.8122,18056.0
2018-08-27 12:35:00,92.19,92.21,92.18,92.19,11378.0,81.8033,81.821,81.7944,81.8033,11378.0
2018-08-27 12:40:00,92.19,92.21,92.18,92.2,40388.0,81.8033,81.821,81.7944,81.8122,40388.0
2018-08-27 12:45:00,92.2,92.21,92.16,92.16,28602.0,81.8122,81.821,81.7767,81.7767,28602.0
2018-08-27 12:50:00,92.17,92.18,92.16,92.16,14914.0,81.7855,81.7944,81.7767,81.7767,14914.0
2018-08-27 12:55:00,92.16,92.17,92.14,92.17,17191.0,81.7767,81.7855,81.7589,81.7855,17191.0
2018-08-27 13:00:00,92.16,92.19,92.15,92.18,27297.0,81.7767,81.8033,81.7678,81.7944,27297.0
2018-08-27 13:05:00,92.17,92.18,92.09,92.09,29901.0,81.7855,81.7944,81.7145,81.7145,29901.0
2018-08-27 13:10:00,92.1,92.15,92.09,92.14,26668.0,81.7234,81.7678,81.7145,81.7589,26668.0
2018-08-27 13:15:00,92.14,92.16,92.13,92.15,66737.0,81.7589,81.7767,81.75,81.7678,66737.0
2018-08-27 13:20:00,92.15,92.15,92.11,92.12,24606.0,81.7678,81.7678,81.7323,81.7412,24606.0
2018-08-27 13:25:00,92.12,92.13,92.1,92.11,17070.0,81.7412,81.75,81.7234,81.7323,17070.0
2018-08-27 13:30:00,92.11,92.13,92.09,92.1,24014.0,81.7323,81.75,81.7145,81.7234,24014.0
2018-08-27 13:35:00,92.09,92.13,92.09,92.13,27361.0,81.7145,81.75,81.7145,81.75,27361.0
2018-08-27 13:40:00,92.13,92.14,92.12,92.13,7825.0,81.75,81.7589,81.7412,81.75,7825.0
2018-08-27 13:45:00,92.13,92.15,92.12,92.15,15675.0,81.75,81.7678,81.7412,81.7678,15675.0
2018-08-27 13:50:00,92.14,92.15,92.11,92.14,32526.0,81.7589,81.7678,81.7323,81.7589,32526.0
2018-08-27 13:55:00,92.14,92.15,92.12,92.13,13377.0,81.7589,81.7678,81.7412,81.75,13377.0
2018-08-27 14:00:00,92.14,92.15,92.12,92.12,12970.0,81.7589,81.7678,81.7412,81.7412,12970.0
2018-08-27 14:05:00,92.12,92.12,92.08,92.09,40918.0,81.7412,81.7412,81.7057,81.7145,40918.0
2018-08-27 14:10:00,92.09,92.09,92.06,92.08,20740.0,81.7145,81.7145,81.6879,81.7057,20740.0
2018-08-27 14:15:00,92.07,92.08,92.03,92.04,13949.0,81.6968,81.7057,81.6613,81.6702,13949.0
2018-08-27 14:20:00,92.03,92.08,92.01,92.08,30541.0,81.6613,81.7057,81.6436,81.7057,30541.0
2018-08-27 14:25:00,92.09,92.14,92.08,92.14,32668.0,81.7145,81.7589,81.7057,81.7589,32668.0
2018-08-27 14:30:00,92.14,92.19,92.13,92.18,52187.0,81.7589,81.8033,81.75,81.7944,52187.0
2018-08-27 14:35:00,92.17,92.19,92.15,92.18,18214.0,81.7855,81.8033,81.7678,81.7944,18214.0
2018-08-27 14:40:00,92.18,92.18,92.14,92.15,23656.0,81.7944,81.7944,81.7589,81.7678,23656.0
2018-08-27 14:45:00,92.15,92.16,92.12,92.16,29674.0,81.7678,81.7767,81.7412,81.7767,29674.0
2018-08-27 14:50:00,92.15,92.17,92.12,92.14,12963.0,81.7678,81.7855,81.7412,81.7589,12963.0
2018-08-27 14:55:00,92.14,92.14,92.12,92.13,10626.0,81.7589,81.7589,81.7412,81.75,10626.0
2018-08-27 15:00:00,92.13,92.16,92.12,92.13,21565.0,81.75,81.7767,81.7412,81.75,21565.0
2018-08-27 15:05:00,92.13,92.14,92.11,92.13,22436.0,81.75,81.7589,81.7323,81.75,22436.0
2018-08-27 15:10:00,92.13,92.14,92.1,92.14,35184.0,81.75,81.7589,81.7234,81.7589,35184.0
2018-08-27 15:15:00,92.13,92.14,92.08,92.09,25233.0,81.75,81.7589,81.7057,81.7145,25233.0
2018-08-27 15:20:00,92.09,92.14,92.09,92.12,39442.0,81.7145,81.7589,81.7145,81.7412,39442.0
2018-08-27 15:25:00,92.12,92.15,92.11,92.13,33831.0,81.7412,81.7678,81.7323,81.75,33831.0
2018-08-27 15:30:00,92.13,92.16,92.11,92.12,37285.0,81.75,81.7767,81.7323,81.7412,37285.0
2018-08-27 15:35:00,92.11,92.13,92.1,92.11,48229.0,81.7323,81.75,81.7234,81.7323,48229.0
2018-08-27 15:40:00,92.11,92.13,92.09,92.13,43210.0,81.7323,81.75,81.7145,81.75,43210.0
2018-08-27 15:45:00,92.12,92.17,92.09,92.16,58126.0,81.7412,81.7855,81.7145,81.7767,58126.0
2018-08-27 15:50:00,92.15,92.16,92.12,92.13,105690.0,81.7678,81.7767,81.7412,81.75,105690.0
2018-08-27 15:55:00,92.14,92.21,92.13,92.18,409270.0,81.7589,81.821,81.75,81.7944,409270.0
2018-08-28 09:30:00,92.36,92.39,92.25,92.31,223111.0,81.9541,81.9807,81.8565,81.9098,223111.0
2018-08-28 09:35:00,92.31,92.34,92.26,92.31,264169.0,81.9098,81.9364,81.8654,81.9098,264169.0
2018-08-28 09:40:00,92.32,92.39,92.22,92.26,96601.0,81.9186,81.9807,81.8299,81.8654,96601.0
2018-08-28 09:45:00,92.25,92.37,92.25,92.34,106313.0,81.8565,81.963,81.8565,81.9364,106313.0
2018-08-28 09:50:00,92.34,92.35,92.28,92.32,119199.0,81.9364,81.9453,81.8831,81.9186,119199.0
2018-08-28 09:55:00,92.32,92.35,92.26,92.3,77957.0,81.9186,81.9453,81.8654,81.9009,77957.0
2018-08-28 10:00:00,92.29,92.29,92.23,92.25,47841.0,81.892,81.892,81.8388,81.8565,47841.0
2018-08-28 10:05:00,92.25,92.27,92.22,92.25,40637.0,81.8565,81.8743,81.8299,81.8565,40637.0
2018-08-28 10:10:00,92.24,92.26,92.19,92.21,108290.0,81.8476,81.8654,81.8033,81.821,108290.0
2018-08-28 10:15:00,92.21,92.22,92.14,92.17,61225.0,81.821,81.8299,81.7589,81.7855,61225.0
2018-08-28 10:20:00,92.18,92.19,92.15,92.17,44320.0,81.7944,81.8033,81.7678,81.7855,44320.0
2018-08-28 10:25:00,92.17,92.22,92.17,92.22,82589.0,81.7855,81.8299,81.7855,81.8299,82589.0
2018-08-28 10:30:00,92.23,92.24,92.2,92.2,18992.0,81.8388,81.8476,81.8122,81.8122,18992.0
2018-08-28 10:35:00,92.21,92.27,92.21,92.25,25155.0,81.821,81.8743,81.821,81.8565,25155.0
2018-08-28 10:40:00,92.25,92.25,92.18,92.18,14640.0,81.8565,81.8565,81.7944,81.7944,14640.0
2018-08-28 10:45:00,92.18,92.2,92.07,92.07,55248.0,81.7944,81.8122,81.6968,81.6968,55248.0
2018-08-28 10:50:00,92.07,92.17,92.07,92.15,61971.0,81.6968,81.7855,81.6968,81.7678,61971.0
2018-08-28 10:55:00,92.15,92.2,92.14,92.18,14030.0,81.7678,81.8122,81.7589,81.7944,14030.0
2018-08-28 11:00:00,92.19,92.21,92.16,92.16,44609.0,81.8033,81.821,81.7767,81.7767,44609.0
2018-08-28 11:05:00,92.17,92.2,92.15,92.2,15539.0,81.7855,81.8122,81.7678,81.8122,15539.0
2018-08-28 11:10:00,92.2,92.24,92.19,92.21,26394.0,81.8122,81.8476,81.8033,81.821,26394.0
2018-08-28 11:15:00,92.2,92.21,92.16,92.16,10922.0,81.8122,81.821,81.7767,81.7767,10922.0
2018-08-28 11:20:00,92.17,92.23,92.16,92.21,17983.0,81.7855,81.8388,81.7767,81.821,17983.0
2018-08-28 11:25:00,92.2,92.24,92.2,92.23,18500.0,81.8122,81.8476,81.8122,81.8388,18500.0
2018-08-28 11:30:00,92.24,92.25,92.21,92.21,16884.0,81.8476,81.8565,81.821,81.821,16884.0
2018-08-28 11:35:00,92.22,92.25,92.19,92.25,21693.0,81.8299,81.8565,81.8033,81.8565,21693.0
2018-08-28 11:40:00,92.24,92.25,92.22,92.24,25678.0,81.8476,81.8565,81.8299,81.8476,25678.0
2018-08-28 11:45:00,92.24,92.27,92.23,92.25,27828.0,81.8476,81.8743,81.8388,81.8565,27828.0
2018-08-28 11:50:00,92.24,92.25,92.21,92.22,31172.0,81.8476,81.8565,81.821,81.8299,31172.0
2018-08-28 11:55:00,92.22,92.22,92.18,92.2,50697.0,81.8299,81.8299,81.7944,81.8122,50697.0
2018-08-28 12:00:00,92.19,92.21,92.17,92.19,42052.0,81.8033,81.821,81.7855,81.8033,42052.0
2018-08-28 12:05:00,92.2,92.24,92.19,92.23,48366.0,81.8122,81.8476,81.8033,81.8388,48366.0
2018-08-28 12:10:00,92.23,92.29,92.22,92.29,30201.0,81.8388,81.892,81.8299,81.892,30201.0
2018-08-28 12:15:00,92.29,92.31,92.27,92.3,36177.0,81.892,81.9098,81.8743,81.9009,36177.0
2018-08-28 12:20:00,92.3,92.3,92.26,92.28,33081.0,81.9009,81.9009,81.8654,81.8831,33081.0
2018-08-28 12:25:00,92.28,92.28,92.25,92.26,15597.0,81.8831,81.8831,81.8565,81.8654,15597.0
2018-08-28 12:30:00,92.27,92.28,92.25,92.26,16226.0,81.8743,81.8831,81.8565,81.8654,16226.0
2018-08-28 12:35:00,92.25,92.26,92.24,92.25,7566.0,81.8565,81.8654,81.8476,81.8565,7566.0
2018-08-28 12:40:00,92.25,92.26,92.24,92.24,12227.0,81.8565,81.8654,81.8476,81.8476,12227.0
2018-08-28 12:45:00,92.24,92.28,92.23,92.27,20382.0,81.8476,81.8831,81.8388,81.8743,20382.0
2018-08-28 12:50:00,92.27,92.28,92.26,92.27,8367.0,81.8743,81.8831,81.8654,81.8743,8367.0
2018-08-28 12:55:00,92.27,92.27,92.25,92.27,10395.0,81.8743,81.8743,81.8565,81.8743,10395.0
2018-08-28 13:00:00,92.27,92.28,92.25,92.28,21005.0,81.8743,81.8831,81.8565,81.8831,21005.0
2018-08-28 13:05:00,92.28,92.29,92.27,92.29,6861.0,81.8831,81.892,81.8743,81.892,6861.0
2018-08-28 13:10:00,92.28,92.29,92.28,92.29,4734.0,81.8831,81.892,81.8831,81.892,4734.0
2018-08-28 13:15:00,92.29,92.34,92.28,92.33,16383.0,81.892,81.9364,81.8831,81.9275,16383.0
2018-08-28 13:20:00,92.33,92.33,92.31,92.31,6280.0,81.9275,81.9275,81.9098,81.9098,6280.0
2018-08-28 13:25:00,92.32,92.32,92.22,92.25,21411.0,81.9186,81.9186,81.8299,81.8565,21411.0
2018-08-28 13:30:00,92.24,92.27,92.22,92.26,11317.0,81.8476,81.8743,81.8299,81.8654,11317.0
2018-08-28 13:35:00,92.26,92.3,92.26,92.28,12590.0,81.8654,81.9009,81.8654,81.8831,12590.0
2018-08-28 13:40:00,92.28,92.3,92.28,92.29,5785.0,81.8831,81.9009,81.8831,81.892,5785.0
2018-08-28 13:45:00,92.29,92.3,92.29,92.29,23727.0,81.892,81.9009,81.892,81.892,23727.0
2018-08-28 13:50:00,92.29,92.32,92.29,92.3,17554.0,81.892,81.9186,81.892,81.9009,17554.0
2018-08-28 13:55:00,92.29,92.3,92.27,92.28,16623.0,81.892,81.9009,81.8743,81.8831,16623.0
2018-08-28 14:00:00,92.28,92.3,92.27,92.28,12435.0,81.8831,81.9009,81.8743,81.8831,12435.0
2018-08-28 14:05:00,92.28,92.28,92.25,92.26,19166.0,81.8831,81.8831,81.8565,81.8654,19166.0
2018-08-28 14:10:00,92.26,92.27,92.25,92.27,13671.0,81.8654,81.8743,81.8565,81.8743,13671.0
2018-08-28 14:15:00,92.27,92.27,92.23,92.24,16963.0,81.8743,81.8743,81.8388,81.8476,16963.0
2018-08-28 14:20:00,92.24,92.25,92.22,92.23,23724.0,81.8476,81.8565,81.8299,81.8388,23724.0
2018-08-28 14:25:00,92.23,92.25,92.22,92.22,19371.0,81.8388,81.8565,81.8299,81.8299,19371.0
2018-08-28 14:30:00,92.22,92.23,92.21,92.22,23168.0,81.8299,81.8388,81.821,81.8299,23168.0
2018-08-28 14:35:00,92.21,92.24,92.2,92.2,74495.0,81.821,81.8476,81.8122,81.8122,74495.0
2018-08-28 14:40:00,92.2,92.24,92.2,92.24,37924.0,81.8122,81.8476,81.8122,81.8476,37924.0
2018-08-28 14:45:00,92.23,92.26,92.22,92.24,27108.0,81.8388,81.8654,81.8299,81.8476,27108.0
2018-08-28 14:50:00,92.25,92.25,92.22,92.23,8514.0,81.8565,81.8565,81.8299,81.8388,8514.0
2018-08-28 14:55:00,92.22,92.26,92.21,92.26,11431.0,81.8299,81.8654,81.821,81.8654,11431.0
2018-08-28 15:00:00,92.26,92.26,92.23,92.23,26887.0,81.8654,81.8654,81.8388,81.8388,26887.0
2018-08-28 15:05:00,92.23,92.25,92.21,92.24,14270.0,81.8388,81.8565,81.821,81.8476,14270.0
2018-08-28 15:10:00,92.24,92.26,92.24,92.25,15071.0,81.8476,81.8654,81.8476,81.8565,15071.0
2018-08-28 15:15:00,92.25,92.25,92.22,92.22,39474.0,81.8565,81.8565,81.8299,81.8299,39474.0
2018-08-28 15:20:00,92.22,92.23,92.15,92.17,43858.0,81.8299,81.8388,81.7678,81.7855,43858.0
2018-08-28 15:25:00,92.17,92.2,92.16,92.19,10943.0,81.7855,81.8122,81.7767,81.8033,10943.0
2018-08-28 15:30:00,92.19,92.22,92.17,92.22,29764.0,81.8033,81.8299,81.7855,81.8299,29764.0
2018-08-28 15:35:00,92.23,92.24,92.2,92.21,31965.0,81.8388,81.8476,81.8122,81.821,31965.0
2018-08-28 15:40:00,92.2,92.21,92.17,92.18,87061.0,81.8122,81.821,81.7855,81.7944,87061.0
2018-08-28 15:45:00,92.17,92.2,92.16,92.18,112563.0,81.7855,81.8122,81.7767,81.7944,112563.0
2018-08-28 15:50:00,92.18,92.21,92.16,92.19,219430.0,81.7944,81.821,81.7767,81.8033,219430.0
2018-08-28 15:55:00,92.19,92.3,92.19,92.29,572459.0,81.8033,81.9009,81.8033,81.892,572459.0
2018-08-29 09:30:00,92.29,92.35,92.23,92.24,195074.0,81.892,81.9453,81.8388,81.8476,195074.0
2018-08-29 09:35:00,92.25,92.38,92.22,92.37,101445.0,81.8565,81.9719,81.8299,81.963,101445.0
2018-08-29 09:40:00,92.38,92.41,92.29,92.34,109891.0,81.9719,81.9985,81.892,81.9364,109891.0
2018-08-29 09:45:00,92.35,92.36,92.21,92.22,81418.0,81.9453,81.9541,81.821,81.8299,81418.0
2018-08-29 09:50:00,92.22,92.26,92.2,92.26,78360.0,81.8299,81.8654,81.8122,81.8654,78360.0
2018-08-29 09:55:00,92.26,92.32,92.23,92.32,122967.0,81.8654,81.9186,81.8388,81.9186,122967.0
2018-08-29 10:00:00,92.32,92.32,92.19,92.21,99709.0,81.9186,81.9186,81.8033,81.821,99709.0
2018-08-29 10:05:00,92.21,92.35,92.2,92.34,176593.0,81.821,81.9453,81.8122,81.9364,176593.0
2018-08-29 10:10:00,92.35,92.38,92.31,92.33,65588.0,81.9453,81.9719,81.9098,81.9275,65588.0
2018-08-29 10:15:00,92.34,92.4,92.34,92.4,74221.0,81.9364,81.9896,81.9364,81.9896,74221.0
2018-08-29 10:20:00,92.4,92.49,92.4,92.48,63065.0,81.9896,82.0695,81.9896,82.0606,63065.0
2018-08-29 10:25:00,92.47,92.55,92.45,92.55,110163.0,82.0517,82.1227,82.034,82.1227,110163.0
2018-08-29 10:30:00,92.55,92.55,92.5,92.53,77768.0,82.1227,82.1227,82.0784,82.105,77768.0
2018-08-29 10:35:00,92.53,92.58,92.53,92.58,25450.0,82.105,82.1493,82.105,82.1493,25450.0
2018-08-29 10:40:00,92.59,92.66,92.57,92.62,80192.0,82.1582,82.2203,82.1405,82.1848,80192.0
2018-08-29 10:45:00,92.63,92.67,92.61,92.66,35517.0,82.1937,82.2292,82.176,82.2203,35517.0
2018-08-29 10:50:00,92.66,92.66,92.61,92.62,74227.0,82.2203,82.2203,82.176,82.1848,74227.0
2018-08-29 10:55:00,92.63,92.67,92.59,92.65,39119.0,82.1937,82.2292,82.1582,82.2115,39119.0
2018-08-29 11:00:00,92.65,92.66,92.58,92.59,27881.0,82.2115,82.2203,82.1493,82.1582,27881.0
2018-08-29 11:05:00,92.59,92.61,92.58,92.61,29218.0,82.1582,82.176,82.1493,82.176,29218.0
2018-08-29 11:10:00,92.6,92.66,92.59,92.66,59814.0,82.1671,82.2203,82.1582,82.2203,59814.0
2018-08-29 11:15:00,92.66,92.73,92.64,92.7,131003.0,82.2203,82.2824,82.2026,82.2558,131003.0
2018-08-29 11:20:00,92.71,92.75,92.68,92.75,55090.0,82.2647,82.3002,82.2381,82.3002,55090.0
2018-08-29 11:25:00,92.74,92.83,92.73,92.8,37449.0,82.2913,82.3712,82.2824,82.3446,37449.0
2018-08-29 11:30:00,92.8,92.84,92.76,92.77,68669.0,82.3446,82.38,82.3091,82.3179,68669.0
2018-08-29 11:35:00,92.76,92.78,92.75,92.77,10674.0,82.3091,82.3268,82.3002,82.3179,10674.0
2018-08-29 11:40:00,92.77,92.81,92.75,92.81,20255.0,82.3179,82.3534,82.3002,82.3534,20255.0
2018-08-29 11:45:00,92.8,92.82,92.76,92.79,25601.0,82.3446,82.3623,82.3091,82.3357,25601.0
2018-08-29 11:50:00,92.79,92.82,92.78,92.8,101793.0,82.3357,82.3623,82.3268,82.3446,101793.0
2018-08-29 11:55:00,92.8,92.84,92.77,92.84,67204.0,82.3446,82.38,82.3179,82.38,67204.0
2018-08-29 12:00:00,92.84,92.85,92.81,92.83,26402.0,82.38,82.3889,82.3534,82.3712,26402.0
2018-08-29 12:05:00,92.82,92.87,92.81,92.85,67340.0,82.3623,82.4067,82.3534,82.3889,67340.0
2018-08-29 12:10:00,92.85,92.88,92.83,92.86,20043.0,82.3889,82.4155,82.3712,82.3978,20043.0
2018-08-29 12:15:00,92.86,92.87,92.83,92.86,106405.0,82.3978,82.4067,82.3712,82.3978,106405.0
2018-08-29 12:20:00,92.87,92.89,92.85,92.88,60000.0,82.4067,82.4244,82.3889,82.4155,60000.0
2018-08-29 12:25:00,92.87,92.9,92.86,92.89,30485.0,82.4067,82.4333,82.3978,82.4244,30485.0
2018-08-29 12:30:00,92.89,92.91,92.87,92.89,24590.0,82.4244,82.4422,82.4067,82.4244,24590.0
2018-08-29 12:35:00,92.88,92.89,92.87,92.88,14945.0,82.4155,82.4244,82.4067,82.4155,14945.0
2018-08-29 12:40:00,92.89,92.91,92.88,92.89,22404.0,82.4244,82.4422,82.4155,82.4244,22404.0
2018-08-29 12:45:00,92.89,92.9,92.84,92.85,19160.0,82.4244,82.4333,82.38,82.3889,19160.0
2018-08-29 12:50:00,92.86,92.9,92.85,92.88,13426.0,82.3978,82.4333,82.3889,82.4155,13426.0
2018-08-29 12:55:00,92.88,92.9,92.87,92.9,23970.0,82.4155,82.4333,82.4067,82.4333,23970.0
2018-08-29 13:00:00,92.9,92.92,92.88,92.92,62396.0,82.4333,82.451,82.4155,82.451,62396.0
2018-08-29 13:05:00,92.92,92.93,92.91,92.92,10441.0,82.451,82.4599,82.4422,82.451,10441.0
2018-08-29 13:10:00,92.92,92.94,92.9,92.91,17727.0,82.451,82.4688,82.4333,82.4422,17727.0
2018-08-29 13:15:00,92.91,92.92,92.88,92.88,16463.0,82.4422,82.451,82.4155,82.4155,16463.0
2018-08-29 13:20:00,92.87,92.87,92.81,92.86,30909.0,82.4067,82.4067,82.3534,82.3978,30909.0
2018-08-29 13:25:00,92.85,92.88,92.85,92.86,10583.0,82.3889,82.4155,82.3889,82.3978,10583.0
2018-08-29 13:30:00,92.85,92.86,92.82,92.85,91298.0,82.3889,82.3978,82.3623,82.3889,91298.0
2018-08-29 13:35:00,92.85,92.86,92.83,92.84,71946.0,82.3889,82.3978,82.3712,82.38,71946.0
2018-08-29 13:40:00,92.83,92.84,92.81,92.81,16451.0,82.3712,82.38,82.3534,82.3534,16451.0
2018-08-29 13:45:00,92.81,92.82,92.8,92.82,40853.0,82.3534,82.3623,82.3446,82.3623,40853.0
2018-08-29 13:50:00,92.82,92.83,92.77,92.79,73263.0,82.3623,82.3712,82.3179,82.3357,73263.0
2018-08-29 13:55:00,92.79,92.81,92.76,92.77,26555.0,82.3357,82.3534,82.3091,82.3179,26555.0
2018-08-29 14:00:00,92.77,92.77,92.75,92.76,40919.0,82.3179,82.3179,82.3002,82.3091,40919.0
2018-08-29 14:05:00,92.78,92.81,92.77,92.79,32072.0,82.3268,82.3534,82.3179,82.3357,32072.0
2018-08-29 14:10:00,92.8,92.84,92.79,92.84,42476.0,82.3446,82.38,82.3357,82.38,42476.0
2018-08-29 14:15:00,92.84,92.85,92.81,92.82,50519.0,82.38,82.3889,82.3534,82.3623,50519.0
2018-08-29 14:20:00,92.81,92.83,92.8,92.81,33861.0,82.3534,82.3712,82.3446,82.3534,33861.0
2018-08-29 14:25:00,92.81,92.83,92.8,92.81,28304.0,82.3534,82.3712,82.3446,82.3534,28304.0
2018-08-29 14:30:00,92.81,92.83,92.79,92.83,73479.0,82.3534,82.3712,82.3357,82.3712,73479.0
2018-08-29 14:35:00,92.84,92.91,92.84,92.88,368020.0,82.38,82.4422,82.38,82.4155,368020.0
2018-08-29 14:40:00,92.88,92.91,92.87,92.91,44221.0,82.4155,82.4422,82.4067,82.4422,44221.0
2018-08-29 14:45:00,92.9,92.92,92.87,92.92,73111.0,82.4333,82.451,82.4067,82.451,73111.0
2018-08-29 14:50:00,92.91,92.92,92.89,92.9,31664.0,82.4422,82.451,82.4244,82.4333,31664.0
2018-08-29 14:55:00,92.89,92.89,92.86,92.89,30971.0,82.4244,82.4244,82.3978,82.4244,30971.0
2018-08-29 15:00:00,92.9,92.92,92.9,92.91,21547.0,82.4333,82.451,82.4333,82.4422,21547.0
2018-08-29 15:05:00,92.9,92.91,92.88,92.91,45198.0,82.4333,82.4422,82.4155,82.4422,45198.0
2018-08-29 15:10:00,92.91,92.93,92.9,92.92,19670.0,82.4422,82.4599,82.4333,82.451,19670.0
2018-08-29 15:15:00,92.92,92.92,92.89,92.9,27833.0,82.451,82.451,82.4244,82.4333,27833.0
2018-08-29 15:20:00,92.89,92.92,92.88,92.9,67406.0,82.4244,82.451,82.4155,82.4333,67406.0
2018-08-29 15:25:00,92.9,92.94,92.89,92.93,37979.0,82.4333,82.4688,82.4244,82.4599,37979.0
2018-08-29 15:30:00,92.93,92.96,92.92,92.95,65878.0,82.4599,82.4865,82.451,82.4777,65878.0
2018-08-29 15:35:00,92.95,92.97,92.94,92.95,72624.0,82.4777,82.4954,82.4688,82.4777,72624.0
2018-08-29 15:40:00,92.95,92.95,92.92,92.94,46608.0,82.4777,82.4777,82.451,82.4688,46608.0
2018-08-29 15:45:00,92.94,92.96,92.91,92.92,61212.0,82.4688,82.4865,82.4422,82.451,61212.0
2018-08-29 15:50:00,92.92,92.94,92.88,92.88,127723.0,82.451,82.4688,82.4155,82.4155,127723.0
2018-08-29 15:55:00,92.88,92.88,92.83,92.88,343750.0,82.4155,82.4155,82.3712,82.4155,343750.0
2018-08-30 09:30:00,92.8,92.8,92.63,92.73,147272.0,82.3446,82.3446,82.1937,82.2824,147272.0
2018-08-30 09:35:00,92.74,92.92,92.74,92.86,145712.0,82.2913,82.451,82.2913,82.3978,145712.0
2018-08-30 09:40:00,92.86,92.92,92.83,92.83,63903.0,82.3978,82.451,82.3712,82.3712,63903.0
2018-08-30 09:45:00,92.83,92.93,92.83,92.86,79462.0,82.3712,82.4599,82.3712,82.3978,79462.0
2018-08-30 09:50:00,92.85,92.87,92.79,92.79,50961.0,82.3889,82.4067,82.3357,82.3357,50961.0
2018-08-30 09:55:00,92.8,92.88,92.79,92.83,89080.0,82.3446,82.4155,82.3357,82.3712,89080.0
2018-08-30 10:00:00,92.83,92.94,92.83,92.94,67865.0,82.3712,82.4688,82.3712,82.4688,67865.0
2018-08-30 10:05:00,92.94,93.04,92.93,93.02,84524.0,82.4688,82.5575,82.4599,82.5398,84524.0
2018-08-30 10:10:00,93.01,93.05,92.97,93.05,20818.0,82.5309,82.5664,82.4954,82.5664,20818.0
2018-08-30 10:15:00,93.05,93.1,93.02,93.1,54420.0,82.5664,82.6108,82.5398,82.6108,54420.0
2018-08-30 10:20:00,93.09,93.1,93.04,93.04,45893.0,82.6019,82.6108,82.5575,82.5575,45893.0
2018-08-30 10:25:00,93.04,93.1,93.03,93.04,71220.0,82.5575,82.6108,82.5486,82.5575,71220.0
2018-08-30 10:30:00,93.03,93.1,93.0,93.08,126839.0,82.5486,82.6108,82.522,82.593,126839.0
2018-08-30 10:35:00,93.08,93.11,93.0,93.01,41003.0,82.593,82.6196,82.522,82.5309,41003.0
2018-08-30 10:40:00,93.01,93.01,92.94,92.98,41353.0,82.5309,82.5309,82.4688,82.5043,41353.0
2018-08-30 10:45:00,92.97,93.0,92.94,92.94,104770.0,82.4954,82.522,82.4688,82.4688,104770.0
2018-08-30 10:50:00,92.95,92.97,92.93,92.96,15232.0,82.4777,82.4954,82.4599,82.4865,15232.0
2018-08-30 10:55:00,92.95,92.98,92.94,92.95,34191.0,82.4777,82.5043,82.4688,82.4777,34191.0
2018-08-30 11:00:00,92.95,92.99,92.95,92.97,38671.0,82.4777,82.5131,82.4777,82.4954,38671.0
2018-08-30 11:05:00,92.96,92.96,92.88,92.9,106552.0,82.4865,82.4865,82.4155,82.4333,106552.0
2018-08-30 11:10:00,92.91,92.94,92.88,92.9,44094.0,82.4422,82.4688,82.4155,82.4333,44094.0
2018-08-30 11:15:00,92.91,92.93,92.85,92.86,62760.0,82.4422,82.4599,82.3889,82.3978,62760.0
2018-08-30 11:20:00,92.86,92.88,92.83,92.84,99363.0,82.3978,82.4155,82.3712,82.38,99363.0
2018-08-30 11:25:00,92.84,92.85,92.76,92.8,100547.0,82.38,82.3889,82.3091,82.3446,100547.0
2018-08-30 11:30:00,92.8,92.84,92.77,92.78,49979.0,82.3446,82.38,82.3179,82.3268,49979.0
2018-08-30 11:35:00,92.78,92.8,92.77,92.78,25890.0,82.3268,82.3446,82.3179,82.3268,25890.0
2018-08-30 11:40:00,92.78,92.83,92.78,92.8,23226.0,82.3268,82.3712,82.3268,82.3446,23226.0
2018-08-30 11:45:00,92.81,92.84,92.78,92.81,25312.0,82.3534,82.38,82.3268,82.3534,25312.0
2018-08-30 11:50:00,92.82,92.85,92.81,92.84,11031.0,82.3623,82.3889,82.3534,82.38,11031.0
2018-08-30 11:55:00,92.84,92.84,92.79,92.8,16362.0,82.38,82.38,82.3357,82.3446,16362.0
2018-08-30 12:00:00,92.8,92.85,92.79,92.83,41663.0,82.3446,82.3889,82.3357,82.3712,41663.0
2018-08-30 12:05:00,92.82,92.86,92.81,92.84,14927.0,82.3623,82.3978,82.3534,82.38,14927.0
2018-08-30 12:10:00,92.83,92.88,92.82,92.87,40442.0,82.3712,82.4155,82.3623,82.4067,40442.0
2018-08-30 12:15:00,92.86,92.9,92.86,92.87,24676.0,82.3978,82.4333,82.3978,82.4067,24676.0
2018-08-30 12:20:00,92.88,92.89,92.87,92.89,15944.0,82.4155,82.4244,82.4067,82.4244,15944.0
2018-08-30 12:25:00,92.88,92.9,92.87,92.88,17296.0,82.4155,82.4333,82.4067,82.4155,17296.0
2018-08-30 12:30:00,92.89,92.92,92.87,92.91,16422.0,82.4244,82.451,82.4067,82.4422,16422.0
2018-08-30 12:35:00,92.91,92.92,92.89,92.91,13136.0,82.4422,82.451,82.4244,82.4422,13136.0
2018-08-30 12:40:00,92.9,92.92,92.9,92.9,15935.0,82.4333,82.451,82.4333,82.4333,15935.0
2018-08-30 12:45:00,92.91,92.92,92.89,92.91,33708.0,82.4422,82.451,82.4244,82.4422,33708.0
2018-08-30 12:50:00,92.91,92.97,92.91,92.96,58659.0,82.4422,82.4954,82.4422,82.4865,58659.0
2018-08-30 12:55:00,92.96,92.99,92.96,92.97,19833.0,82.4865,82.5131,82.4865,82.4954,19833.0
2018-08-30 13:00:00,92.98,93.01,92.98,92.99,9416.0,82.5043,82.5309,82.5043,82.5131,9416.0
2018-08-30 13:05:00,93.01,93.01,92.96,92.99,20493.0,82.5309,82.5309,82.4865,82.5131,20493.0
2018-08-30 13:10:00,92.99,93.0,92.95,92.96,22097.0,82.5131,82.522,82.4777,82.4865,22097.0
2018-08-30 13:15:00,92.96,92.97,92.91,92.91,22059.0,82.4865,82.4954,82.4422,82.4422,22059.0
2018-08-30 13:20:00,92.92,92.94,92.91,92.93,15710.0,82.451,82.4688,82.4422,82.4599,15710.0
2018-08-30 13:25:00,92.94,92.95,92.92,92.94,10180.0,82.4688,82.4777,82.451,82.4688,10180.0
2018-08-30 13:30:00,92.95,92.95,92.92,92.95,82198.0,82.4777,82.4777,82.451,82.4777,82198.0
2018-08-30 13:35:00,92.95,92.95,92.91,92.94,23275.0,82.4777,82.4777,82.4422,82.4688,23275.0
2018-08-30 13:40:00,92.94,92.94,92.92,92.94,8715.0,82.4688,82.4688,82.451,82.4688,8715.0
2018-08-30 13:45:00,92.94,92.97,92.93,92.97,21549.0,82.4688,82.4954,82.4599,82.4954,21549.0
2018-08-30 13:50:00,92.97,92.99,92.96,92.98,16461.0,82.4954,82.5131,82.4865,82.5043,16461.0
2018-08-30 13:55:00,92.97,92.97,92.95,92.96,14259.0,82.4954,82.4954,82.4777,82.4865,14259.0
2018-08-30 14:00:00,92.96,92.98,92.95,92.98,25923.0,82.4865,82.5043,82.4777,82.5043,25923.0
2018-08-30 14:05:00,92.98,92.99,92.9,92.91,59659.0,82.5043,82.5131,82.4333,82.4422,59659.0
2018-08-30 14:10:00,92.91,92.94,92.91,92.91,23113.0,82.4422,82.4688,82.4422,82.4422,23113.0
2018-08-30 14:15:00,92.91,92.92,92.69,92.69,195005.0,82.4422,82.451,82.2469,82.2469,195005.0
2018-08-30 14:20:00,92.69,92.77,92.61,92.72,74649.0,82.2469,82.3179,82.176,82.2736,74649.0
2018-08-30 14:25:00,92.73,92.79,92.71,92.72,54336.0,82.2824,82.3357,82.2647,82.2736,54336.0
2018-08-30 14:30:00,92.72,92.81,92.71,92.8,67613.0,82.2736,82.3534,82.2647,82.3446,67613.0
2018-08-30 14:35:00,92.8,92.84,92.79,92.83,64747.0,82.3446,82.38,82.3357,82.3712,64747.0
2018-08-30 14:40:00,92.83,92.84,92.77,92.77,84677.0,82.3712,82.38,82.3179,82.3179,84677.0
2018-08-30 14:45:00,92.77,92.83,92.76,92.81,59006.0,82.3179,82.3712,82.3091,82.3534,59006.0
2018-08-30 14:50:00,92.82,92.82,92.75,92.77,48245.0,82.3623,82.3623,82.3002,82.3179,48245.0
2018-08-30 14:55:00,92.76,92.76,92.71,92.71,84251.0,82.3091,82.3091,82.2647,82.2647,84251.0
2018-08-30 15:00:00,92.7,92.71,92.6,92.67,81722.0,82.2558,82.2647,82.1671,82.2292,81722.0
2018-08-30 15:05:00,92.68,92.75,92.67,92.7,69431.0,82.2381,82.3002,82.2292,82.2558,69431.0
2018-08-30 15:10:00,92.7,92.75,92.67,92.69,74185.0,82.2558,82.3002,82.2292,82.2469,74185.0
2018-08-30 15:15:00,92.68,92.72,92.64,92.7,67257.0,82.2381,82.2736,82.2026,82.2558,67257.0
2018-08-30 15:20:00,92.7,92.74,92.68,92.71,42788.0,82.2558,82.2913,82.2381,82.2647,42788.0
2018-08-30 15:25:00,92.71,92.74,92.69,92.72,31397.0,82.2647,82.2913,82.2469,82.2736,31397.0
2018-08-30 15:30:00,92.72,92.76,92.72,92.75,76380.0,82.2736,82.3091,82.2736,82.3002,76380.0
2018-08-30 15:35:00,92.76,92.77,92.67,92.74,62159.0,82.3091,82.3179,82.2292,82.2913,62159.0
2018-08-30 15:40:00,92.74,92.75,92.69,92.72,61731.0,82.2913,82.3002,82.2469,82.2736,61731.0
2018-08-30 15:45:00,92.72,92.75,92.69,92.7,61702.0,82.2736,82.3002,82.2469,82.2558,61702.0
2018-08-30 15:50:00,92.69,92.76,92.67,92.75,207704.0,82.2469,82.3091,82.2292,82.3002,207704.0
2018-08-30 15:55:00,92.75,92.83,92.73,92.78,578436.0,82.3002,82.3712,82.2824,82.3268,578436.0
2018-08-31 09:30:00,92.58,92.66,92.53,92.6,82511.0,82.1493,82.2203,82.105,82.1671,82511.0
2018-08-31 09:35:00,92.6,92.68,92.57,92.62,64200.0,82.1671,82.2381,82.1405,82.1848,64200.0
2018-08-31 09:40:00,92.62,92.62,92.57,92.61,86892.0,82.1848,82.1848,82.1405,82.176,86892.0
2018-08-31 09:45:00,92.61,92.66,92.58,92.63,102555.0,82.176,82.2203,82.1493,82.1937,102555.0
2018-08-31 09:50:00,92.63,92.67,92.59,92.62,86670.0,82.1937,82.2292,82.1582,82.1848,86670.0
2018-08-31 09:55:00,92.63,92.67,92.62,92.64,24461.0,82.1937,82.2292,82.1848,82.2026,24461.0
2018-08-31 10:00:00,92.65,92.7,92.65,92.68,45588.0,82.2115,82.2558,82.2115,82.2381,45588.0
2018-08-31 10:05:00,92.7,92.75,92.68,92.71,71926.0,82.2558,82.3002,82.2381,82.2647,71926.0
2018-08-31 10:10:00,92.71,92.78,92.69,92.78,55978.0,82.2647,82.3268,82.2469,82.3268,55978.0
2018-08-31 10:15:00,92.77,92.8,92.75,92.76,46718.0,82.3179,82.3446,82.3002,82.3091,46718.0
2018-08-31 10:20:00,92.77,92.85,92.77,92.85,25755.0,82.3179,82.3889,82.3179,82.3889,25755.0
2018-08-31 10:25:00,92.85,92.85,92.74,92.79,52388.0,82.3889,82.3889,82.2913,82.3357,52388.0
2018-08-31 10:30:00,92.79,92.81,92.74,92.75,60623.0,82.3357,82.3534,82.2913,82.3002,60623.0
2018-08-31 10:35:00,92.74,92.77,92.72,92.76,45679.0,82.2913,82.3179,82.2736,82.3091,45679.0
2018-08-31 10:40:00,92.75,92.76,92.7,92.72,25285.0,82.3002,82.3091,82.2558,82.2736,25285.0
2018-08-31 10:45:00,92.71,92.71,92.65,92.68,27929.0,82.2647,82.2647,82.2115,82.2381,27929.0
2018-08-31 10:50:00,92.68,92.69,92.66,92.69,20960.0,82.2381,82.2469,82.2203,82.2469,20960.0
2018-08-31 10:55:00,92.7,92.72,92.67,92.72,23729.0,82.2558,82.2736,82.2292,82.2736,23729.0
2018-08-31 11:00:00,92.71,92.8,92.71,92.79,16990.0,82.2647,82.3446,82.2647,82.3357,16990.0
2018-08-31 11:05:00,92.8,92.8,92.68,92.68,30224.0,82.3446,82.3446,82.2381,82.2381,30224.0
2018-08-31 11:10:00,92.68,92.71,92.68,92.69,23551.0,82.2381,82.2647,82.2381,82.2469,23551.0
2018-08-31 11:15:00,92.68,92.73,92.66,92.71,19439.0,82.2381,82.2824,82.2203,82.2647,19439.0
2018-08-31 11:20:00,92.7,92.71,92.61,92.63,57606.0,82.2558,82.2647,82.176,82.1937,57606.0
2018-08-31 11:25:00,92.62,92.64,92.58,92.58,31247.0,82.1848,82.2026,82.1493,82.1493,31247.0
2018-08-31 11:30:00,92.59,92.63,92.57,92.57,14567.0,82.1582,82.1937,82.1405,82.1405,14567.0
2018-08-31 11:35:00,92.58,92.63,92.57,92.63,10765.0,82.1493,82.1937,82.1405,82.1937,10765.0
2018-08-31 11:40:00,92.62,92.62,92.54,92.54,30030.0,82.1848,82.1848,82.1138,82.1138,30030.0
2018-08-31 11:45:00,92.54,92.56,92.52,92.53,29515.0,82.1138,82.1316,82.0961,82.105,29515.0
2018-08-31 11:50:00,92.54,92.59,92.53,92.55,59457.0,82.1138,82.1582,82.105,82.1227,59457.0
2018-08-31 11:55:00,92.56,92.56,92.51,92.53,55926.0,82.1316,82.1316,82.0872,82.105,55926.0
2018-08-31 12:00:00,92.53,92.53,92.46,92.48,211249.0,82.105,82.105,82.0429,82.0606,211249.0
2018-08-31 12:05:00,92.48,92.5,92.45,92.48,89412.0,82.0606,82.0784,82.034,82.0606,89412.0
2018-08-31 12:10:00,92.48,92.49,92.45,92.47,16822.0,82.0606,82.0695,82.034,82.0517,16822.0
2018-08-31 12:15:00,92.47,92.54,92.47,92.52,79257.0,82.0517,82.1138,82.0517,82.0961,79257.0
2018-08-31 12:20:00,92.51,92.52,92.49,92.51,18651.0,82.0872,82.0961,82.0695,82.0872,18651.0
2018-08-31 12:25:00,92.5,92.54,92.48,92.54,35690.0,82.0784,82.1138,82.0606,82.1138,35690.0
2018-08-31 12:30:00,92.53,92.55,92.41,92.42,138085.0,82.105,82.1227,81.9985,82.0074,138085.0
2018-08-31 12:35:00,92.42,92.46,92.4,92.43,42363.0,82.0074,82.0429,81.9896,82.0162,42363.0
2018-08-31 12:40:00,92.43,92.48,92.43,92.46,14926.0,82.0162,82.0606,82.0162,82.0429,14926.0
2018-08-31 12:45:00,92.46,92.49,92.45,92.46,86748.0,82.0429,82.0695,82.034,82.0429,86748.0
2018-08-31 12:50:00,92.47,92.51,92.46,92.48,35067.0,82.0517,82.0872,82.0429,82.0606,35067.0
2018-08-31 12:55:00,92.49,92.51,92.47,92.5,40542.0,82.0695,82.0872,82.0517,82.0784,40542.0
2018-08-31 13:00:00,92.51,92.51,92.48,92.48,18694.0,82.0872,82.0872,82.0606,82.0606,18694.0
2018-08-31 13:05:00,92.48,92.51,92.47,92.5,13657.0,82.0606,82.0872,82.0517,82.0784,13657.0
2018-08-31 13:10:00,92.5,92.51,92.47,92.5,9482.0,82.0784,82.0872,82.0517,82.0784,9482.0
2018-08-31 13:15:00,92.5,92.52,92.46,92.47,58586.0,82.0784,82.0961,82.0429,82.0517,58586.0
2018-08-31 13:20:00,92.48,92.54,92.47,92.52,25830.0,82.0606,82.1138,82.0517,82.0961,25830.0
2018-08-31 13:25:00,92.51,92.53,92.5,92.51,6393.0,82.0872,82.105,82.0784,82.0872,6393.0
2018-08-31 13:30:00,92.51,92.53,92.45,92.53,38872.0,82.0872,82.105,82.034,82.105,38872.0
2018-08-31 13:35:00,92.53,92.55,92.48,92.48,31154.0,82.105,82.1227,82.0606,82.0606,31154.0
2018-08-31 13:40:00,92.48,92.5,92.46,92.48,27728.0,82.0606,82.0784,82.0429,82.0606,27728.0
2018-08-31 13:45:00,92.48,92.55,92.48,92.55,19689.0,82.0606,82.1227,82.0606,82.1227,19689.0
2018-08-31 13:50:00,92.54,92.55,92.51,92.52,10217.0,82.1138,82.1227,82.0872,82.0961,10217.0
2018-08-31 13:55:00,92.51,92.53,92.5,92.53,11054.0,82.0872,82.105,82.0784,82.105,11054.0
2018-08-31 14:00:00,92.54,92.54,92.48,92.48,25746.0,82.1138,82.1138,82.0606,82.0606,25746.0
2018-08-31 14:05:00,92.49,92.51,92.46,92.49,24763.0,82.0695,82.0872,82.0429,82.0695,24763.0
2018-08-31 14:10:00,92.49,92.49,92.46,92.48,12257.0,82.0695,82.0695,82.0429,82.0606,12257.0
2018-08-31 14:15:00,92.48,92.5,92.47,92.48,12856.0,82.0606,82.0784,82.0517,82.0606,12856.0
2018-08-31 14:20:00,92.48,92.49,92.43,92.43,26912.0,82.0606,82.0695,82.0162,82.0162,26912.0
2018-08-31 14:25:00,92.44,92.48,92.44,92.46,19650.0,82.0251,82.0606,82.0251,82.0429,19650.0
2018-08-31 14:30:00,92.46,92.49,92.44,92.49,25379.0,82.0429,82.0695,82.0251,82.0695,25379.0
2018-08-31 14:35:00,92.49,92.5,92.46,92.48,18637.0,82.0695,82.0784,82.0429,82.0606,18637.0
2018-08-31 14:40:00,92.49,92.51,92.48,92.49,14977.0,82.0695,82.0872,82.0606,82.0695,14977.0
2018-08-31 14:45:00,92.49,92.54,92.49,92.53,15763.0,82.0695,82.1138,82.0695,82.105,15763.0
2018-08-31 14:50:00,92.52,92.57,92.51,92.54,44668.0,82.0961,82.1405,82.0872,82.1138,44668.0
2018-08-31 14:55:00,92.53,92.56,92.51,92.51,59105.0,82.105,82.1316,82.0872,82.0872,59105.0
2018-08-31 15:00:00,92.52,92.59,92.51,92.57,72835.0,82.0961,82.1582,82.0872,82.1405,72835.0
2018-08-31 15:05:00,92.58,92.6,92.57,92.58,61246.0,82.1493,82.1671,82.1405,82.1493,61246.0
2018-08-31 15:10:00,92.58,92.6,92.56,92.6,35934.0,82.1493,82.1671,82.1316,82.1671,35934.0
2018-08-31 15:15:00,92.6,92.65,92.6,92.65,52459.0,82.1671,82.2115,82.1671,82.2115,52459.0
2018-08-31 15:20:00,92.65,92.65,92.55,92.59,120324.0,82.2115,82.2115,82.1227,82.1582,120324.0
2018-08-31 15:25:00,92.59,92.6,92.52,92.55,58117.0,82.1582,82.1671,82.0961,82.1227,58117.0
2018-08-31 15:30:00,92.55,92.67,92.55,92.67,134729.0,82.1227,82.2292,82.1227,82.2292,134729.0
2018-08-31 15:35:00,92.67,92.76,92.67,92.73,123389.0,82.2292,82.3091,82.2292,82.2824,123389.0
2018-08-31 15:40:00,92.73,92.74,92.68,92.69,173363.0,82.2824,82.2913,82.2381,82.2469,173363.0
2018-08-31 15:45:00,92.7,92.74,92.66,92.69,161707.0,82.2558,82.2913,82.2203,82.2469,161707.0
2018-08-31 15:50:00,92.7,92.77,92.7,92.74,266293.0,82.2558,82.3179,82.2558,82.2913,266293.0
2018-08-31 15:55:00,92.74,92.86,92.73,92.76,921466.0,82.2913,82.3978,82.2824,82.3091,921466.0
2018-09-04 09:30:00,92.7,92.76,92.57,92.57,246666.0,82.2558,82.3091,82.1405,82.1405,246666.0
2018-09-04 09:35:00,92.59,92.59,92.38,92.38,132960.0,82.1582,82.1582,81.9719,81.9719,132960.0
2018-09-04 09:40:00,92.38,92.4,92.26,92.29,334099.0,81.9719,81.9896,81.8654,81.892,334099.0
2018-09-04 09:45:00,92.29,92.3,92.22,92.23,131983.0,81.892,81.9009,81.8299,81.8388,131983.0
2018-09-04 09:50:00,92.23,92.33,92.2,92.28,128320.0,81.8388,81.9275,81.8122,81.8831,128320.0
2018-09-04 09:55:00,92.28,92.35,92.27,92.31,70900.0,81.8831,81.9453,81.8743,81.9098,70900.0
2018-09-04 10:00:00,92.33,92.47,92.32,92.36,134545.0,81.9275,82.0517,81.9186,81.9541,134545.0
2018-09-04 10:05:00,92.37,92.43,92.35,92.41,63092.0,81.963,82.0162,81.9453,81.9985,63092.0
2018-09-04 10:10:00,92.41,92.42,92.36,92.4,65967.0,81.9985,82.0074,81.9541,81.9896,65967.0
2018-09-04 10:15:00,92.4,92.44,92.36,92.42,64296.0,81.9896,82.0251,81.9541,82.0074,64296.0
2018-09-04 10:20:00,92.42,92.52,92.42,92.44,86735.0,82.0074,82.0961,82.0074,82.0251,86735.0
2018-09-04 10:25:00,92.43,92.44,92.36,92.4,83502.0,82.0162,82.0251,81.9541,81.9896,83502.0
2018-09-04 10:30:00,92.41,92.43,92.36,92.42,73714.0,81.9985,82.0162,81.9541,82.0074,73714.0
2018-09-04 10:35:00,92.42,92.43,92.28,92.31,110562.0,82.0074,82.0162,81.8831,81.9098,110562.0
2018-09-04 10:40:00,92.31,92.36,92.29,92.33,115922.0,81.9098,81.9541,81.892,81.9275,115922.0
2018-09-04 10:45:00,92.34,92.46,92.27,92.44,82167.0,81.9364,82.0429,81.8743,82.0251,82167.0
2018-09-04 10:50:00,92.44,92.44,92.41,92.44,42235.0,82.0251,82.0251,81.9985,82.0251,42235.0
2018-09-04 10:55:00,92.45,92.47,92.42,92.42,47812.0,82.034,82.0517,82.0074,82.0074,47812.0
2018-09-04 11:00:00,92.42,92.42,92.35,92.38,58473.0,82.0074,82.0074,81.9453,81.9719,58473.0
2018-09-04 11:05:00,92.38,92.38,92.32,92.37,45401.0,81.9719,81.9719,81.9186,81.963,45401.0
2018-09-04 11:10:00,92.37,92.38,92.28,92.29,37931.0,81.963,81.9719,81.8831,81.892,37931.0
2018-09-04 11:15:00,92.29,92.31,92.25,92.29,33258.0,81.892,81.9098,81.8565,81.892,33258.0
2018-09-04 11:20:00,92.3,92.32,92.23,92.24,40396.0,81.9009,81.9186,81.8388,81.8476,40396.0
2018-09-04 11:25:00,92.23,92.25,92.15,92.18,75509.0,81.8388,81.8565,81.7678,81.7944,75509.0
2018-09-04 11:30:00,92.18,92.19,92.16,92.17,75847.0,81.7944,81.8033,81.7767,81.7855,75847.0
2018-09-04 11:35:00,92.18,92.2,92.17,92.18,36715.0,81.7944,81.8122,81.7855,81.7944,36715.0
2018-09-04 11:40:00,92.17,92.19,92.05,92.07,110408.0,81.7855,81.8033,81.6791,81.6968,110408.0
2018-09-04 11:45:00,92.07,92.1,92.03,92.03,77059.0,81.6968,81.7234,81.6613,81.6613,77059.0
2018-09-04 11:50:00,92.03,92.04,91.98,91.99,88594.0,81.6613,81.6702,81.6169,81.6258,88594.0
2018-09-04 11:55:00,91.99,91.99,91.92,91.96,48907.0,81.6258,81.6258,81.5637,81.5992,48907.0
2018-09-04 12:00:00,91.96,91.98,91.88,91.9,42581.0,81.5992,81.6169,81.5282,81.546,42581.0
2018-09-04 12:05:00,91.9,91.91,91.84,91.85,42486.0,81.546,81.5548,81.4927,81.5016,42486.0
2018-09-04 12:10:00,91.84,91.91,91.83,91.89,52835.0,81.4927,81.5548,81.4838,81.5371,52835.0
2018-09-04 12:15:00,91.9,91.95,91.89,91.92,62094.0,81.546,81.5903,81.5371,81.5637,62094.0
2018-09-04 12:20:00,91.92,91.93,91.82,91.82,54517.0,81.5637,81.5726,81.475,81.475,54517.0
2018-09-04 12:25:00,91.82,91.9,91.82,91.89,38433.0,81.475,81.546,81.475,81.5371,38433.0
2018-09-04 12:30:00,91.89,91.92,91.87,91.89,49954.0,81.5371,81.5637,81.5193,81.5371,49954.0
2018-09-04 12:35:00,91.88,91.93,91.87,91.9,70730.0,81.5282,81.5726,81.5193,81.546,70730.0
2018-09-04 12:40:00,91.9,91.96,91.89,91.93,37739.0,81.546,81.5992,81.5371,81.5726,37739.0
2018-09-04 12:45:00,91.93,91.95,91.9,91.95,24681.0,81.5726,81.5903,81.546,81.5903,24681.0
2018-09-04 12:50:00,91.95,91.95,91.91,91.94,23690.0,81.5903,81.5903,81.5548,81.5814,23690.0
2018-09-04 12:55:00,91.94,91.97,91.92,91.92,27798.0,81.5814,81.6081,81.5637,81.5637,27798.0
2018-09-04 13:00:00,91.93,92.0,91.91,91.96,91241.0,81.5726,81.6347,81.5548,81.5992,91241.0
2018-09-04 13:05:00,91.96,91.97,91.93,91.96,33779.0,81.5992,81.6081,81.5726,81.5992,33779.0
2018-09-04 13:10:00,91.97,91.99,91.94,91.96,20787.0,81.6081,81.6258,81.5814,81.5992,20787.0
2018-09-04 13:15:00,91.95,91.96,91.9,91.92,91265.0,81.5903,81.5992,81.546,81.5637,91265.0
2018-09-04 13:20:00,91.91,91.94,91.9,91.91,19487.0,81.5548,81.5814,81.546,81.5548,19487.0
2018-09-04 13:25:00,91.92,91.95,91.91,91.93,28288.0,81.5637,81.5903,81.5548,81.5726,28288.0
2018-09-04 13:30:00,91.94,92.01,91.93,92.01,28444.0,81.5814,81.6436,81.5726,81.6436,28444.0
2018-09-04 13:35:00,92.01,92.04,92.0,92.01,14295.0,81.6436,81.6702,81.6347,81.6436,14295.0
2018-09-04 13:40:00,92.0,92.04,91.94,91.96,32485.0,81.6347,81.6702,81.5814,81.5992,32485.0
2018-09-04 13:45:00,91.97,92.06,91.96,92.06,25526.0,81.6081,81.6879,81.5992,81.6879,25526.0
2018-09-04 13:50:00,92.06,92.09,92.03,92.06,38095.0,81.6879,81.7145,81.6613,81.6879,38095.0
2018-09-04 13:55:00,92.06,92.07,92.05,92.07,26130.0,81.6879,81.6968,81.6791,81.6968,26130.0
2018-09-04 14:00:00,92.07,92.08,92.04,92.06,135502.0,81.6968,81.7057,81.6702,81.6879,135502.0
2018-09-04 14:05:00,92.07,92.08,92.01,92.02,62306.0,81.6968,81.7057,81.6436,81.6524,62306.0
2018-09-04 14:10:00,92.03,92.04,92.0,92.01,113191.0,81.6613,81.6702,81.6347,81.6436,113191.0
2018-09-04 14:15:00,92.02,92.07,92.01,92.03,36566.0,81.6524,81.6968,81.6436,81.6613,36566.0
2018-09-04 14:20:00,92.03,92.11,92.03,92.09,33956.0,81.6613,81.7323,81.6613,81.7145,33956.0
2018-09-04 14:25:00,92.1,92.13,92.09,92.12,27878.0,81.7234,81.75,81.7145,81.7412,27878.0
2018-09-04 14:30:00,92.12,92.14,92.11,92.13,29961.0,81.7412,81.7589,81.7323,81.75,29961.0
2018-09-04 14:35:00,92.13,92.13,92.1,92.12,18978.0,81.75,81.75,81.7234,81.7412,18978.0
2018-09-04 14:40:00,92.12,92.14,92.1,92.13,37214.0,81.7412,81.7589,81.7234,81.75,37214.0
2018-09-04 14:45:00,92.13,92.13,92.04,92.06,39298.0,81.75,81.75,81.6702,81.6879,39298.0
2018-09-04 14:50:00,92.05,92.1,92.05,92.09,36650.0,81.6791,81.7234,81.6791,81.7145,36650.0
2018-09-04 14:55:00,92.08,92.13,92.07,92.09,49012.0,81.7057,81.75,81.6968,81.7145,49012.0
2018-09-04 15:00:00,92.1,92.13,92.08,92.12,28361.0,81.7234,81.75,81.7057,81.7412,28361.0
2018-09-04 15:05:00,92.13,92.16,92.11,92.15,36279.0,81.75,81.7767,81.7323,81.7678,36279.0
2018-09-04 15:10:00,92.15,92.15,92.08,92.09,45933.0,81.7678,81.7678,81.7057,81.7145,45933.0
2018-09-04 15:15:00,92.1,92.1,92.06,92.06,21263.0,81.7234,81.7234,81.6879,81.6879,21263.0
2018-09-04 15:20:00,92.07,92.09,92.04,92.06,41583.0,81.6968,81.7145,81.6702,81.6879,41583.0
2018-09-04 15:25:00,92.06,92.1,92.04,92.07,34411.0,81.6879,81.7234,81.6702,81.6968,34411.0
2018-09-04 15:30:00,92.08,92.09,92.05,92.09,47802.0,81.7057,81.7145,81.6791,81.7145,47802.0
2018-09-04 15:35:00,92.09,92.09,92.05,92.06,95783.0,81.7145,81.7145,81.6791,81.6879,95783.0
2018-09-04 15:40:00,92.06,92.07,92.01,92.01,89433.0,81.6879,81.6968,81.6436,81.6436,89433.0
2018-09-04 15:45:00,92.01,92.07,91.98,92.03,165238.0,81.6436,81.6968,81.6169,81.6613,165238.0
2018-09-04 15:50:00,92.03,92.05,91.97,92.01,301308.0,81.6613,81.6791,81.6081,81.6436,301308.0
2018-09-04 15:55:00,92.0,92.12,91.99,92.1,675231.0,81.6347,81.7412,81.6258,81.7234,675231.0
2018-09-05 09:30:00,91.97,92.15,91.88,92.1,174828.0,81.6081,81.7678,81.5282,81.7234,174828.0
2018-09-05 09:35:00,92.09,92.2,92.04,92.16,182339.0,81.7145,81.8122,81.6702,81.7767,182339.0
2018-09-05 09:40:00,92.15,92.21,92.11,92.12,84978.0,81.7678,81.821,81.7323,81.7412,84978.0
2018-09-05 09:45:00,92.13,92.17,92.12,92.12,32182.0,81.75,81.7855,81.7412,81.7412,32182.0
2018-09-05 09:50:00,92.13,92.14,92.02,92.05,83757.0,81.75,81.7589,81.6524,81.6791,83757.0
2018-09-05 09:55:00,92.06,92.11,91.97,91.99,127151.0,81.6879,81.7323,81.6081,81.6258,127151.0
2018-09-05 10:00:00,91.98,92.07,91.94,92.05,136895.0,81.6169,81.6968,81.5814,81.6791,136895.0
2018-09-05 10:05:00,92.05,92.07,92.0,92.06,50089.0,81.6791,81.6968,81.6347,81.6879,50089.0
2018-09-05 10:10:00,92.07,92.08,91.99,91.99,60028.0,81.6968,81.7057,81.6258,81.6258,60028.0
2018-09-05 10:15:00,91.99,92.07,91.96,91.96,117011.0,81.6258,81.6968,81.5992,81.5992,117011.0
2018-09-05 10:20:00,91.96,91.98,91.82,91.83,125476.0,81.5992,81.6169,81.475,81.4838,125476.0
2018-09-05 10:25:00,91.82,92.03,91.82,92.03,172565.0,81.475,81.6613,81.475,81.6613,172565.0
2018-09-05 10:30:00,92.03,92.04,91.99,92.02,119327.0,81.6613,81.6702,81.6258,81.6524,119327.0
2018-09-05 10:35:00,92.02,92.09,91.99,92.06,82902.0,81.6524,81.7145,81.6258,81.6879,82902.0
2018-09-05 10:40:00,92.05,92.12,92.02,92.07,99660.0,81.6791,81.7412,81.6524,81.6968,99660.0
2018-09-05 10:45:00,92.06,92.13,92.04,92.1,81603.0,81.6879,81.75,81.6702,81.7234,81603.0
2018-09-05 10:50:00,92.1,92.11,92.02,92.05,91296.0,81.7234,81.7323,81.6524,81.6791,91296.0
2018-09-05 10:55:00,92.04,92.09,92.03,92.06,192507.0,81.6702,81.7145,81.6613,81.6879,192507.0
2018-09-05 11:00:00,92.06,92.08,92.02,92.05,113057.0,81.6879,81.7057,81.6524,81.6791,113057.0
2018-09-05 11:05:00,92.05,92.08,92.02,92.04,91853.0,81.6791,81.7057,81.6524,81.6702,91853.0
2018-09-05 11:10:00,92.04,92.04,91.97,92.0,114750.0,81.6702,81.6702,81.6081,81.6347,114750.0
2018-09-05 11:15:00,92.0,92.08,91.98,92.08,29668.0,81.6347,81.7057,81.6169,81.7057,29668.0
2018-09-05 11:20:00,92.09,92.1,92.02,92.03,52780.0,81.7145,81.7234,81.6524,81.6613,52780.0
2018-09-05 11:25:00,92.03,92.03,91.88,91.89,58687.0,81.6613,81.6613,81.5282,81.5371,58687.0
2018-09-05 11:30:00,91.89,91.91,91.85,91.86,48162.0,81.5371,81.5548,81.5016,81.5105,48162.0
2018-09-05 11:35:00,91.87,91.89,91.83,91.87,57341.0,81.5193,81.5371,81.4838,81.5193,57341.0
2018-09-05 11:40:00,91.87,91.88,91.81,91.83,51648.0,81.5193,81.5282,81.4661,81.4838,51648.0
2018-09-05 11:45:00,91.83,91.9,91.83,91.87,30920.0,81.4838,81.546,81.4838,81.5193,30920.0
2018-09-05 11:50:00,91.89,91.97,91.88,91.95,62013.0,81.5371,81.6081,81.5282,81.5903,62013.0
2018-09-05 11:55:00,91.95,91.96,91.92,91.93,29322.0,81.5903,81.5992,81.5637,81.5726,29322.0
2018-09-05 12:00:00,91.93,92.0,91.93,91.97,96313.0,81.5726,81.6347,81.5726,81.6081,96313.0
2018-09-05 12:05:00,91.96,91.96,91.89,91.9,68737.0,81.5992,81.5992,81.5371,81.546,68737.0
2018-09-05 12:10:00,91.89,91.9,91.84,91.86,65948.0,81.5371,81.546,81.4927,81.5105,65948.0
2018-09-05 12:15:00,91.86,91.89,91.85,91.87,46393.0,81.5105,81.5371,81.5016,81.5193,46393.0
2018-09-05 12:20:00,91.88,91.89,91.82,91.86,113778.0,81.5282,81.5371,81.475,81.5105,113778.0
2018-09-05 12:25:00,91.86,91.89,91.82,91.87,79905.0,81.5105,81.5371,81.475,81.5193,79905.0
2018-09-05 12:30:00,91.87,91.96,91.87,91.94,115920.0,81.5193,81.5992,81.5193,81.5814,115920.0
2018-09-05 12:35:00,91.93,91.95,91.92,91.93,18973.0,81.5726,81.5903,81.5637,81.5726,18973.0
2018-09-05 12:40:00,91.93,91.93,91.87,91.88,14667.0,81.5726,81.5726,81.5193,81.5282,14667.0
2018-09-05 12:45:00,91.88,91.88,91.85,91.86,12728.0,81.5282,81.5282,81.5016,81.5105,12728.0
2018-09-05 12:50:00,91.86,91.89,91.84,91.86,34639.0,81.5105,81.5371,81.4927,81.5105,34639.0
2018-09-05 12:55:00,91.85,91.86,91.79,91.8,61499.0,81.5016,81.5105,81.4483,81.4572,61499.0
2018-09-05 13:00:00,91.8,91.85,91.8,91.84,40473.0,81.4572,81.5016,81.4572,81.4927,40473.0
2018-09-05 13:05:00,91.84,91.87,91.83,91.84,22916.0,81.4927,81.5193,81.4838,81.4927,22916.0
2018-09-05 13:10:00,91.84,91.94,91.84,91.88,24178.0,81.4927,81.5814,81.4927,81.5282,24178.0
2018-09-05 13:15:00,91.89,91.94,91.88,91.92,20537.0,81.5371,81.5814,81.5282,81.5637,20537.0
2018-09-05 13:20:00,91.92,91.97,91.91,91.95,54945.0,81.5637,81.6081,81.5548,81.5903,54945.0
2018-09-05 13:25:00,91.95,91.96,91.92,91.96,37040.0,81.5903,81.5992,81.5637,81.5992,37040.0
2018-09-05 13:30:00,91.96,92.02,91.96,92.01,31897.0,81.5992,81.6524,81.5992,81.6436,31897.0
2018-09-05 13:35:00,92.0,92.05,92.0,92.01,459757.0,81.6347,81.6791,81.6347,81.6436,459757.0
2018-09-05 13:40:00,92.01,92.02,91.97,91.98,57794.0,81.6436,81.6524,81.6081,81.6169,57794.0
2018-09-05 13:45:00,91.98,91.98,91.91,91.92,27195.0,81.6169,81.6169,81.5548,81.5637,27195.0
2018-09-05 13:50:00,91.91,91.94,91.9,91.92,45020.0,81.5548,81.5814,81.546,81.5637,45020.0
2018-09-05 13:55:00,91.92,91.94,91.9,91.94,58708.0,81.5637,81.5814,81.546,81.5814,58708.0
2018-09-05 14:00:00,91.93,91.95,91.92,91.93,38212.0,81.5726,81.5903,81.5637,81.5726,38212.0
2018-09-05 14:05:00,91.93,91.95,91.9,91.93,79287.0,81.5726,81.5903,81.546,81.5726,79287.0
2018-09-05 14:10:00,91.93,92.02,91.89,92.0,149025.0,81.5726,81.6524,81.5371,81.6347,149025.0
2018-09-05 14:15:00,91.99,92.13,91.97,92.12,68302.0,81.6258,81.75,81.6081,81.7412,68302.0
2018-09-05 14:20:00,92.12,92.14,92.09,92.13,100910.0,81.7412,81.7589,81.7145,81.75,100910.0
2018-09-05 14:25:00,92.13,92.21,92.12,92.19,1077641.0,81.75,81.821,81.7412,81.8033,1077641.0
2018-09-05 14:30:00,92.19,92.23,92.19,92.23,60039.0,81.8033,81.8388,81.8033,81.8388,60039.0
2018-09-05 14:35:00,92.22,92.3,92.22,92.29,73748.0,81.8299,81.9009,81.8299,81.892,73748.0
2018-09-05 14:40:00,92.29,92.31,92.27,92.29,113399.0,81.892,81.9098,81.8743,81.892,113399.0
2018-09-05 14:45:00,92.29,92.31,92.26,92.27,74650.0,81.892,81.9098,81.8654,81.8743,74650.0
2018-09-05 14:50:00,92.26,92.26,92.22,92.25,44763.0,81.8654,81.8654,81.8299,81.8565,44763.0
2018-09-05 14:55:00,92.26,92.33,92.25,92.31,58766.0,81.8654,81.9275,81.8565,81.9098,58766.0
2018-09-05 15:00:00,92.31,92.35,92.3,92.34,147771.0,81.9098,81.9453,81.9009,81.9364,147771.0
2018-09-05 15:05:00,92.34,92.35,92.31,92.35,22296.0,81.9364,81.9453,81.9098,81.9453,22296.0
2018-09-05 15:10:00,92.34,92.36,92.31,92.35,60354.0,81.9364,81.9541,81.9098,81.9453,60354.0
2018-09-05 15:15:00,92.36,92.41,92.35,92.35,80421.0,81.9541,81.9985,81.9453,81.9453,80421.0
2018-09-05 15:20:00,92.35,92.38,92.33,92.35,58212.0,81.9453,81.9719,81.9275,81.9453,58212.0
2018-09-05 15:25:00,92.34,92.36,92.3,92.32,35782.0,81.9364,81.9541,81.9009,81.9186,35782.0
2018-09-05 15:30:00,92.32,92.35,92.31,92.34,71478.0,81.9186,81.9453,81.9098,81.9364,71478.0
2018-09-05 15:35:00,92.34,92.35,92.31,92.35,40214.0,81.9364,81.9453,81.9098,81.9453,40214.0
2018-09-05 15:40:00,92.34,92.37,92.3,92.3,88240.0,81.9364,81.963,81.9009,81.9009,88240.0
2018-09-05 15:45:00,92.3,92.33,92.25,92.27,245853.0,81.9009,81.9275,81.8565,81.8743,245853.0
2018-09-05 15:50:00,92.27,92.34,92.23,92.31,396359.0,81.8743,81.9364,81.8388,81.9098,396359.0
2018-09-05 15:55:00,92.31,92.4,92.31,92.37,1259653.0,81.9098,81.9896,81.9098,81.963,1259653.0
2018-09-06 09:30:00,92.4,92.44,92.35,92.38,166125.0,81.9896,82.0251,81.9453,81.9719,166125.0
2018-09-06 09:35:00,92.37,92.37,92.18,92.19,194781.0,81.963,81.963,81.7944,81.8033,194781.0
2018-09-06 09:40:00,92.2,92.26,92.15,92.23,54181.0,81.8122,81.8654,81.7678,81.8388,54181.0
2018-09-06 09:45:00,92.22,92.28,92.2,92.26,42315.0,81.8299,81.8831,81.8122,81.8654,42315.0
2018-09-06 09:50:00,92.26,92.3,92.24,92.27,43465.0,81.8654,81.9009,81.8476,81.8743,43465.0
2018-09-06 09:55:00,92.26,92.35,92.24,92.35,80357.0,81.8654,81.9453,81.8476,81.9453,80357.0
2018-09-06 10:00:00,92.36,92.38,92.3,92.33,92302.0,81.9541,81.9719,81.9009,81.9275,92302.0
2018-09-06 10:05:00,92.34,92.34,92.29,92.3,60765.0,81.9364,81.9364,81.892,81.9009,60765.0
2018-09-06 10:10:00,92.29,92.29,92.11,92.14,106382.0,81.892,81.892,81.7323,81.7589,106382.0
2018-09-06 10:15:00,92.14,92.18,92.11,92.16,109137.0,81.7589,81.7944,81.7323,81.7767,109137.0
2018-09-06 10:20:00,92.16,92.21,92.09,92.19,205177.0,81.7767,81.821,81.7145,81.8033,205177.0
2018-09-06 10:25:00,92.19,92.3,92.15,92.3,72514.0,81.8033,81.9009,81.7678,81.9009,72514.0
2018-09-06 10:30:00,92.29,92.31,92.24,92.26,87080.0,81.892,81.9098,81.8476,81.8654,87080.0
2018-09-06 10:35:00,92.26,92.29,92.21,92.26,80123.0,81.8654,81.892,81.821,81.8654,80123.0
2018-09-06 10:40:00,92.26,92.29,92.17,92.23,50505.0,81.8654,81.892,81.7855,81.8388,50505.0
2018-09-06 10:45:00,92.23,92.24,92.06,92.09,169865.0,81.8388,81.8476,81.6879,81.7145,169865.0
2018-09-06 10:50:00,92.09,92.11,91.99,92.01,113409.0,81.7145,81.7323,81.6258,81.6436,113409.0
2018-09-06 10:55:00,92.0,92.12,91.97,92.06,147265.0,81.6347,81.7412,81.6081,81.6879,147265.0
2018-09-06 11:00:00,92.07,92.09,91.93,91.94,95513.0,81.6968,81.7145,81.5726,81.5814,95513.0
2018-09-06 11:05:00,91.95,91.99,91.88,91.98,224600.0,81.5903,81.6258,81.5282,81.6169,224600.0
2018-09-06 11:10:00,91.97,92.0,91.89,91.93,79895.0,81.6081,81.6347,81.5371,81.5726,79895.0
2018-09-06 11:15:00,91.93,91.94,91.85,91.87,42322.0,81.5726,81.5814,81.5016,81.5193,42322.0
2018-09-06 11:20:00,91.87,92.0,91.86,91.98,43911.0,81.5193,81.6347,81.5105,81.6169,43911.0
2018-09-06 11:25:00,91.98,92.0,91.91,91.92,48194.0,81.6169,81.6347,81.5548,81.5637,48194.0
2018-09-06 11:30:00,91.91,91.98,91.89,91.93,76651.0,81.5548,81.6169,81.5371,81.5726,76651.0
2018-09-06 11:35:00,91.93,91.95,91.9,91.93,38148.0,81.5726,81.5903,81.546,81.5726,38148.0
2018-09-06 11:40:00,91.92,91.98,91.92,91.94,33188.0,81.5637,81.6169,81.5637,81.5814,33188.0
2018-09-06 11:45:00,91.94,92.04,91.93,92.04,45391.0,81.5814,81.6702,81.5726,81.6702,45391.0
2018-09-06 11:50:00,92.02,92.04,91.99,92.01,41626.0,81.6524,81.6702,81.6258,81.6436,41626.0
2018-09-06 11:55:00,92.01,92.04,91.92,91.99,161992.0,81.6436,81.6702,81.5637,81.6258,161992.0
2018-09-06 12:00:00,91.98,91.98,91.93,91.95,59343.0,81.6169,81.6169,81.5726,81.5903,59343.0
2018-09-06 12:05:00,91.94,91.98,91.91,91.97,16785.0,81.5814,81.6169,81.5548,81.6081,16785.0
2018-09-06 12:10:00,91.97,91.99,91.93,91.97,45244.0,81.6081,81.6258,81.5726,81.6081,45244.0
2018-09-06 12:15:00,91.98,92.02,91.97,91.99,33888.0,81.6169,81.6524,81.6081,81.6258,33888.0
2018-09-06 12:20:00,92.01,92.04,91.97,91.98,40297.0,81.6436,81.6702,81.6081,81.6169,40297.0
2018-09-06 12:25:00,91.97,92.0,91.97,91.97,26451.0,81.6081,81.6347,81.6081,81.6081,26451.0
2018-09-06 12:30:00,91.97,92.03,91.96,91.98,59836.0,81.6081,81.6613,81.5992,81.6169,59836.0
2018-09-06 12:35:00,91.98,92.02,91.96,91.99,23866.0,81.6169,81.6524,81.5992,81.6258,23866.0
2018-09-06 12:40:00,91.99,92.05,91.98,92.04,12345.0,81.6258,81.6791,81.6169,81.6702,12345.0
2018-09-06 12:45:00,92.04,92.08,92.04,92.06,67979.0,81.6702,81.7057,81.6702,81.6879,67979.0
2018-09-06 12:50:00,92.05,92.05,92.02,92.03,13647.0,81.6791,81.6791,81.6524,81.6613,13647.0
2018-09-06 12:55:00,92.04,92.07,92.02,92.03,23512.0,81.6702,81.6968,81.6524,81.6613,23512.0
2018-09-06 13:00:00,92.03,92.04,91.99,92.0,58115.0,81.6613,81.6702,81.6258,81.6347,58115.0
2018-09-06 13:05:00,92.0,92.04,92.0,92.02,32783.0,81.6347,81.6702,81.6347,81.6524,32783.0
2018-09-06 13:10:00,92.02,92.07,92.01,92.06,24050.0,81.6524,81.6968,81.6436,81.6879,24050.0
2018-09-06 13:15:00,92.06,92.13,92.05,92.13,22072.0,81.6879,81.75,81.6791,81.75,22072.0
2018-09-06 13:20:00,92.12,92.13,92.1,92.12,13998.0,81.7412,81.75,81.7234,81.7412,13998.0
2018-09-06 13:25:00,92.12,92.14,92.1,92.1,36467.0,81.7412,81.7589,81.7234,81.7234,36467.0
2018-09-06 13:30:00,92.11,92.13,92.07,92.1,48263.0,81.7323,81.75,81.6968,81.7234,48263.0
2018-09-06 13:35:00,92.11,92.17,92.11,92.15,71562.0,81.7323,81.7855,81.7323,81.7678,71562.0
2018-09-06 13:40:00,92.15,92.19,92.14,92.17,99368.0,81.7678,81.8033,81.7589,81.7855,99368.0
2018-09-06 13:45:00,92.16,92.19,92.14,92.16,22285.0,81.7767,81.8033,81.7589,81.7767,22285.0
2018-09-06 13:50:00,92.16,92.18,92.14,92.16,18346.0,81.7767,81.7944,81.7589,81.7767,18346.0
2018-09-06 13:55:00,92.16,92.17,92.13,92.15,16106.0,81.7767,81.7855,81.75,81.7678,16106.0
2018-09-06 14:00:00,92.16,92.24,92.15,92.17,36583.0,81.7767,81.8476,81.7678,81.7855,36583.0
2018-09-06 14:05:00,92.18,92.24,92.15,92.22,27842.0,81.7944,81.8476,81.7678,81.8299,27842.0
2018-09-06 14:10:00,92.22,92.29,92.22,92.27,31643.0,81.8299,81.892,81.8299,81.8743,31643.0
2018-09-06 14:15:00,92.27,92.3,92.26,92.3,21901.0,81.8743,81.9009,81.8654,81.9009,21901.0
2018-09-06 14:20:00,92.29,92.3,92.25,92.26,26942.0,81.892,81.9009,81.8565,81.8654,26942.0
2018-09-06 14:25:00,92.25,92.28,92.23,92.25,76463.0,81.8565,81.8831,81.8388,81.8565,76463.0
2018-09-06 14:30:00,92.25,92.34,92.25,92.33,41933.0,81.8565,81.9364,81.8565,81.9275,41933.0
2018-09-06 14:35:00,92.33,92.37,92.32,92.35,110962.0,81.9275,81.963,81.9186,81.9453,110962.0
2018-09-06 14:40:00,92.35,92.41,92.34,92.4,28081.0,81.9453,81.9985,81.9364,81.9896,28081.0
2018-09-06 14:45:00,92.4,92.43,92.39,92.41,78361.0,81.9896,82.0162,81.9807,81.9985,78361.0
2018-09-06 14:50:00,92.41,92.41,92.35,92.39,52795.0,81.9985,81.9985,81.9453,81.9807,52795.0
2018-09-06 14:55:00,92.39,92.39,92.35,92.35,33049.0,81.9807,81.9807,81.9453,81.9453,33049.0
2018-09-06 15:00:00,92.35,92.45,92.35,92.42,70893.0,81.9453,82.034,81.9453,82.0074,70893.0
2018-09-06 15:05:00,92.42,92.52,92.42,92.5,88180.0,82.0074,82.0961,82.0074,82.0784,88180.0
2018-09-06 15:10:00,92.5,92.55,92.49,92.54,73694.0,82.0784,82.1227,82.0695,82.1138,73694.0
2018-09-06 15:15:00,92.54,92.55,92.48,92.48,75896.0,82.1138,82.1227,82.0606,82.0606,75896.0
2018-09-06 15:20:00,92.48,92.51,92.48,92.5,32908.0,82.0606,82.0872,82.0606,82.0784,32908.0
2018-09-06 15:25:00,92.49,92.58,92.48,92.58,62376.0,82.0695,82.1493,82.0606,82.1493,62376.0
2018-09-06 15:30:00,92.58,92.6,92.52,92.56,52438.0,82.1493,82.1671,82.0961,82.1316,52438.0
2018-09-06 15:35:00,92.56,92.59,92.54,92.55,47549.0,82.1316,82.1582,82.1138,82.1227,47549.0
2018-09-06 15:40:00,92.55,92.56,92.49,92.5,78418.0,82.1227,82.1316,82.0695,82.0784,78418.0
2018-09-06 15:45:00,92.49,92.54,92.49,92.52,79493.0,82.0695,82.1138,82.0695,82.0961,79493.0
2018-09-06 15:50:00,92.52,92.52,92.46,92.47,197504.0,82.0961,82.0961,82.0429,82.0517,197504.0
2018-09-06 15:55:00,92.47,92.5,92.38,92.41,414243.0,82.0517,82.0784,81.9719,81.9985,414243.0
2018-09-07 09:30:00,92.19,92.22,92.06,92.18,221666.0,81.8033,81.8299,81.6879,81.7944,221666.0
2018-09-07 09:35:00,92.18,92.24,92.11,92.24,110466.0,81.7944,81.8476,81.7323,81.8476,110466.0
2018-09-07 09:40:00,92.26,92.31,92.14,92.19,141464.0,81.8654,81.9098,81.7589,81.8033,141464.0
2018-09-07 09:45:00,92.18,92.22,92.14,92.15,86966.0,81.7944,81.8299,81.7589,81.7678,86966.0
2018-09-07 09:50:00,92.16,92.23,92.12,92.23,94580.0,81.7767,81.8388,81.7412,81.8388,94580.0
2018-09-07 09:55:00,92.22,92.31,92.21,92.23,104441.0,81.8299,81.9098,81.821,81.8388,104441.0
2018-09-07 10:00:00,92.24,92.3,92.2,92.3,54482.0,81.8476,81.9009,81.8122,81.9009,54482.0
2018-09-07 10:05:00,92.31,92.34,92.3,92.33,65257.0,81.9098,81.9364,81.9009,81.9275,65257.0
2018-09-07 10:10:00,92.33,92.44,92.32,92.42,55606.0,81.9275,82.0251,81.9186,82.0074,55606.0
2018-09-07 10:15:00,92.42,92.42,92.31,92.35,40194.0,82.0074,82.0074,81.9098,81.9453,40194.0
2018-09-07 10:20:00,92.35,92.49,92.34,92.49,54205.0,81.9453,82.0695,81.9364,82.0695,54205.0
2018-09-07 10:25:00,92.49,92.49,92.41,92.43,22693.0,82.0695,82.0695,81.9985,82.0162,22693.0
2018-09-07 10:30:00,92.43,92.47,92.41,92.43,40964.0,82.0162,82.0517,81.9985,82.0162,40964.0
2018-09-07 10:35:00,92.44,92.45,92.37,92.4,111513.0,82.0251,82.034,81.963,81.9896,111513.0
2018-09-07 10:40:00,92.4,92.44,92.38,92.41,43351.0,81.9896,82.0251,81.9719,81.9985,43351.0
2018-09-07 10:45:00,92.41,92.57,92.41,92.53,62989.0,81.9985,82.1405,81.9985,82.105,62989.0
2018-09-07 10:50:00,92.54,92.54,92.48,92.49,33630.0,82.1138,82.1138,82.0606,82.0695,33630.0
2018-09-07 10:55:00,92.49,92.49,92.45,92.47,87899.0,82.0695,82.0695,82.034,82.0517,87899.0
2018-09-07 11:00:00,92.47,92.47,92.37,92.38,34621.0,82.0517,82.0517,81.963,81.9719,34621.0
2018-09-07 11:05:00,92.38,92.44,92.36,92.42,48854.0,81.9719,82.0251,81.9541,82.0074,48854.0
2018-09-07 11:10:00,92.43,92.43,92.36,92.36,10782.0,82.0162,82.0162,81.9541,81.9541,10782.0
2018-09-07 11:15:00,92.37,92.44,92.37,92.38,22791.0,81.963,82.0251,81.963,81.9719,22791.0
2018-09-07 11:20:00,92.38,92.42,92.37,92.39,57762.0,81.9719,82.0074,81.963,81.9807,57762.0
2018-09-07 11:25:00,92.39,92.45,92.37,92.45,81365.0,81.9807,82.034,81.963,82.034,81365.0
2018-09-07 11:30:00,92.45,92.49,92.42,92.48,39964.0,82.034,82.0695,82.0074,82.0606,39964.0
2018-09-07 11:35:00,92.48,92.54,92.48,92.52,50233.0,82.0606,82.1138,82.0606,82.0961,50233.0
2018-09-07 11:40:00,92.52,92.53,92.46,92.46,26302.0,82.0961,82.105,82.0429,82.0429,26302.0
2018-09-07 11:45:00,92.47,92.48,92.44,92.45,15830.0,82.0517,82.0606,82.0251,82.034,15830.0
2018-09-07 11:50:00,92.46,92.47,92.43,92.44,23545.0,82.0429,82.0517,82.0162,82.0251,23545.0
2018-09-07 11:55:00,92.45,92.46,92.39,92.41,79595.0,82.034,82.0429,81.9807,81.9985,79595.0
2018-09-07 12:00:00,92.41,92.43,92.36,92.36,50172.0,81.9985,82.0162,81.9541,81.9541,50172.0
2018-09-07 12:05:00,92.36,92.36,92.05,92.11,258327.0,81.9541,81.9541,81.6791,81.7323,258327.0
2018-09-07 12:10:00,92.11,92.28,92.09,92.27,137773.0,81.7323,81.8831,81.7145,81.8743,137773.0
2018-09-07 12:15:00,92.26,92.29,92.21,92.26,96363.0,81.8654,81.892,81.821,81.8654,96363.0
2018-09-07 12:20:00,92.26,92.33,92.24,92.26,56411.0,81.8654,81.9275,81.8476,81.8654,56411.0
2018-09-07 12:25:00,92.25,92.27,92.23,92.26,100157.0,81.8565,81.8743,81.8388,81.8654,100157.0
2018-09-07 12:30:00,92.25,92.35,92.25,92.29,139699.0,81.8565,81.9453,81.8565,81.892,139699.0
2018-09-07 12:35:00,92.3,92.31,92.27,92.3,27199.0,81.9009,81.9098,81.8743,81.9009,27199.0
2018-09-07 12:40:00,92.3,92.32,92.21,92.24,23464.0,81.9009,81.9186,81.821,81.8476,23464.0
2018-09-07 12:45:00,92.25,92.38,92.24,92.36,51780.0,81.8565,81.9719,81.8476,81.9541,51780.0
2018-09-07 12:50:00,92.37,92.41,92.37,92.4,21292.0,81.963,81.9985,81.963,81.9896,21292.0
2018-09-07 12:55:00,92.4,92.42,92.39,92.4,42472.0,81.9896,82.0074,81.9807,81.9896,42472.0
2018-09-07 13:00:00,92.4,92.41,92.37,92.4,22280.0,81.9896,81.9985,81.963,81.9896,22280.0
2018-09-07 13:05:00,92.38,92.42,92.38,92.39,40596.0,81.9719,82.0074,81.9719,81.9807,40596.0
2018-09-07 13:10:00,92.39,92.41,92.36,92.36,14352.0,81.9807,81.9985,81.9541,81.9541,14352.0
2018-09-07 13:15:00,92.37,92.4,92.33,92.34,23433.0,81.963,81.9896,81.9275,81.9364,23433.0
2018-09-07 13:20:00,92.33,92.36,92.31,92.34,19949.0,81.9275,81.9541,81.9098,81.9364,19949.0
2018-09-07 13:25:00,92.34,92.37,92.32,92.37,9473.0,81.9364,81.963,81.9186,81.963,9473.0
2018-09-07 13:30:00,92.38,92.4,92.35,92.37,37187.0,81.9719,81.9896,81.9453,81.963,37187.0
2018-09-07 13:35:00,92.35,92.36,92.29,92.3,30510.0,81.9453,81.9541,81.892,81.9009,30510.0
2018-09-07 13:40:00,92.29,92.32,92.27,92.27,11803.0,81.892,81.9186,81.8743,81.8743,11803.0
2018-09-07 13:45:00,92.27,92.35,92.27,92.34,17148.0,81.8743,81.9453,81.8743,81.9364,17148.0
2018-09-07 13:50:00,92.34,92.38,92.32,92.33,9788.0,81.9364,81.9719,81.9186,81.9275,9788.0
2018-09-07 13:55:00,92.32,92.32,92.29,92.29,12045.0,81.9186,81.9186,81.892,81.892,12045.0
2018-09-07 14:00:00,92.29,92.35,92.29,92.31,19219.0,81.892,81.9453,81.892,81.9098,19219.0
2018-09-07 14:05:00,92.31,92.34,92.3,92.33,9989.0,81.9098,81.9364,81.9009,81.9275,9989.0
2018-09-07 14:10:00,92.32,92.45,92.32,92.45,26519.0,81.9186,82.034,81.9186,82.034,26519.0
2018-09-07 14:15:00,92.44,92.45,92.38,92.42,19841.0,82.0251,82.034,81.9719,82.0074,19841.0
2018-09-07 14:20:00,92.42,92.42,92.38,92.4,39042.0,82.0074,82.0074,81.9719,81.9896,39042.0
2018-09-07 14:25:00,92.41,92.51,92.4,92.5,18539.0,81.9985,82.0872,81.9896,82.0784,18539.0
2018-09-07 14:30:00,92.5,92.5,92.43,92.45,21743.0,82.0784,82.0784,82.0162,82.034,21743.0
2018-09-07 14:35:00,92.46,92.48,92.43,92.48,95889.0,82.0429,82.0606,82.0162,82.0606,95889.0
2018-09-07 14:40:00,92.48,92.54,92.47,92.51,177452.0,82.0606,82.1138,82.0517,82.0872,177452.0
2018-09-07 14:45:00,92.5,92.51,92.47,92.49,16111.0,82.0784,82.0872,82.0517,82.0695,16111.0
2018-09-07 14:50:00,92.49,92.49,92.45,92.48,85330.0,82.0695,82.0695,82.034,82.0606,85330.0
2018-09-07 14:55:00,92.47,92.55,92.46,92.53,60023.0,82.0517,82.1227,82.0429,82.105,60023.0
2018-09-07 15:00:00,92.53,92.56,92.5,92.54,64423.0,82.105,82.1316,82.0784,82.1138,64423.0
2018-09-07 15:05:00,92.53,92.54,92.48,92.5,60222.0,82.105,82.1138,82.0606,82.0784,60222.0
2018-09-07 15:10:00,92.5,92.55,92.49,92.53,56272.0,82.0784,82.1227,82.0695,82.105,56272.0
2018-09-07 15:15:00,92.54,92.54,92.5,92.53,26671.0,82.1138,82.1138,82.0784,82.105,26671.0
2018-09-07 15:20:00,92.53,92.56,92.48,92.49,30195.0,82.105,82.1316,82.0606,82.0695,30195.0
2018-09-07 15:25:00,92.49,92.55,92.49,92.53,15206.0,82.0695,82.1227,82.0695,82.105,15206.0
2018-09-07 15:30:00,92.53,92.56,92.48,92.54,80536.0,82.105,82.1316,82.0606,82.1138,80536.0
2018-09-07 15:35:00,92.54,92.56,92.48,92.51,86859.0,82.1138,82.1316,82.0606,82.0872,86859.0
2018-09-07 15:40:00,92.51,92.51,92.45,92.45,98230.0,82.0872,82.0872,82.034,82.034,98230.0
2018-09-07 15:45:00,92.45,92.49,92.43,92.47,79636.0,82.034,82.0695,82.0162,82.0517,79636.0
2018-09-07 15:50:00,92.46,92.54,92.41,92.54,175385.0,82.0429,82.1138,81.9985,82.1138,175385.0
2018-09-07 15:55:00,92.54,92.64,92.51,92.54,573436.0,82.1138,82.2026,82.0872,82.1138,573436.0
2018-09-10 09:30:00,92.78,92.9,92.73,92.84,115639.0,82.3268,82.4333,82.2824,82.38,115639.0
2018-09-10 09:35:00,92.83,92.88,92.8,92.82,174904.0,82.3712,82.4155,82.3446,82.3623,174904.0
2018-09-10 09:40:00,92.81,92.84,92.75,92.81,75455.0,82.3534,82.38,82.3002,82.3534,75455.0
2018-09-10 09:45:00,92.82,92.91,92.79,92.9,70462.0,82.3623,82.4422,82.3357,82.4333,70462.0
2018-09-10 09:50:00,92.9,92.95,92.75,92.78,102023.0,82.4333,82.4777,82.3002,82.3268,102023.0
2018-09-10 09:55:00,92.78,92.82,92.76,92.77,59357.0,82.3268,82.3623,82.3091,82.3179,59357.0
2018-09-10 10:00:00,92.76,92.78,92.68,92.73,64706.0,82.3091,82.3268,82.2381,82.2824,64706.0
2018-09-10 10:05:00,92.72,92.72,92.67,92.71,41613.0,82.2736,82.2736,82.2292,82.2647,41613.0
2018-09-10 10:10:00,92.7,92.74,92.67,92.73,57896.0,82.2558,82.2913,82.2292,82.2824,57896.0
2018-09-10 10:15:00,92.72,92.73,92.64,92.66,139203.0,82.2736,82.2824,82.2026,82.2203,139203.0
2018-09-10 10:20:00,92.65,92.67,92.62,92.63,55241.0,82.2115,82.2292,82.1848,82.1937,55241.0
2018-09-10 10:25:00,92.63,92.67,92.62,92.63,59669.0,82.1937,82.2292,82.1848,82.1937,59669.0
2018-09-10 10:30:00,92.64,92.66,92.58,92.65,28513.0,82.2026,82.2203,82.1493,82.2115,28513.0
2018-09-10 10:35:00,92.64,92.7,92.63,92.67,38060.0,82.2026,82.2558,82.1937,82.2292,38060.0
2018-09-10 10:40:00,92.66,92.71,92.66,92.71,21041.0,82.2203,82.2647,82.2203,82.2647,21041.0
2018-09-10 10:45:00,92.7,92.71,92.66,92.66,32563.0,82.2558,82.2647,82.2203,82.2203,32563.0
2018-09-10 10:50:00,92.65,92.72,92.65,92.65,36745.0,82.2115,82.2736,82.2115,82.2115,36745.0
2018-09-10 10:55:00,92.66,92.66,92.62,92.62,31246.0,82.2203,82.2203,82.1848,82.1848,31246.0
2018-09-10 11:00:00,92.61,92.61,92.53,92.54,42054.0,82.176,82.176,82.105,82.1138,42054.0
2018-09-10 11:05:00,92.53,92.62,92.52,92.62,38759.0,82.105,82.1848,82.0961,82.1848,38759.0
2018-09-10 11:10:00,92.61,92.67,92.6,92.62,28537.0,82.176,82.2292,82.1671,82.1848,28537.0
2018-09-10 11:15:00,92.62,92.64,92.56,92.63,28591.0,82.1848,82.2026,82.1316,82.1937,28591.0
2018-09-10 11:20:00,92.64,92.64,92.57,92.59,27575.0,82.2026,82.2026,82.1405,82.1582,27575.0
2018-09-10 11:25:00,92.59,92.59,92.52,92.54,21822.0,82.1582,82.1582,82.0961,82.1138,21822.0
2018-09-10 11:30:00,92.54,92.54,92.47,92.49,71529.0,82.1138,82.1138,82.0517,82.0695,71529.0
2018-09-10 11:35:00,92.48,92.49,92.4,92.42,28959.0,82.0606,82.0695,81.9896,82.0074,28959.0
2018-09-10 11:40:00,92.42,92.44,92.34,92.35,37331.0,82.0074,82.0251,81.9364,81.9453,37331.0
2018-09-10 11:45:00,92.35,92.39,92.32,92.39,41388.0,81.9453,81.9807,81.9186,81.9807,41388.0
2018-09-10 11:50:00,92.39,92.45,92.37,92.4,41675.0,81.9807,82.034,81.963,81.9896,41675.0
2018-09-10 11:55:00,92.4,92.42,92.36,92.42,29073.0,81.9896,82.0074,81.9541,82.0074,29073.0
2018-09-10 12:00:00,92.42,92.42,92.32,92.35,44497.0,82.0074,82.0074,81.9186,81.9453,44497.0
2018-09-10 12:05:00,92.35,92.37,92.31,92.35,24473.0,81.9453,81.963,81.9098,81.9453,24473.0
2018-09-10 12:10:00,92.34,92.39,92.33,92.39,26501.0,81.9364,81.9807,81.9275,81.9807,26501.0
2018-09-10 12:15:00,92.39,92.4,92.33,92.33,18824.0,81.9807,81.9896,81.9275,81.9275,18824.0
2018-09-10 12:20:00,92.33,92.39,92.33,92.39,23021.0,81.9275,81.9807,81.9275,81.9807,23021.0
2018-09-10 12:25:00,92.39,92.4,92.33,92.35,25659.0,81.9807,81.9896,81.9275,81.9453,25659.0
2018-09-10 12:30:00,92.35,92.4,92.34,92.39,29141.0,81.9453,81.9896,81.9364,81.9807,29141.0
2018-09-10 12:35:00,92.38,92.39,92.35,92.36,39918.0,81.9719,81.9807,81.9453,81.9541,39918.0
2018-09-10 12:40:00,92.36,92.37,92.31,92.35,55950.0,81.9541,81.963,81.9098,81.9453,55950.0
2018-09-10 12:45:00,92.36,92.39,92.33,92.34,27753.0,81.9541,81.9807,81.9275,81.9364,27753.0
2018-09-10 12:50:00,92.33,92.33,92.28,92.31,19476.0,81.9275,81.9275,81.8831,81.9098,19476.0
2018-09-10 12:55:00,92.31,92.33,92.3,92.31,14200.0,81.9098,81.9275,81.9009,81.9098,14200.0
2018-09-10 13:00:00,92.31,92.32,92.28,92.31,26734.0,81.9098,81.9186,81.8831,81.9098,26734.0
2018-09-10 13:05:00,92.31,92.34,92.3,92.31,13453.0,81.9098,81.9364,81.9009,81.9098,13453.0
2018-09-10 13:10:00,92.32,92.34,92.31,92.34,18357.0,81.9186,81.9364,81.9098,81.9364,18357.0
2018-09-10 13:15:00,92.34,92.36,92.32,92.36,21211.0,81.9364,81.9541,81.9186,81.9541,21211.0
2018-09-10 13:20:00,92.36,92.41,92.36,92.4,15803.0,81.9541,81.9985,81.9541,81.9896,15803.0
2018-09-10 13:25:00,92.4,92.42,92.38,92.41,17310.0,81.9896,82.0074,81.9719,81.9985,17310.0
2018-09-10 13:30:00,92.4,92.42,92.39,92.39,23868.0,81.9896,82.0074,81.9807,81.9807,23868.0
2018-09-10 13:35:00,92.39,92.39,92.33,92.34,22037.0,81.9807,81.9807,81.9275,81.9364,22037.0
2018-09-10 13:40:00,92.34,92.36,92.33,92.36,45524.0,81.9364,81.9541,81.9275,81.9541,45524.0
2018-09-10 13:45:00,92.35,92.37,92.27,92.29,45959.0,81.9453,81.963,81.8743,81.892,45959.0
2018-09-10 13:50:00,92.29,92.36,92.28,92.34,33361.0,81.892,81.9541,81.8831,81.9364,33361.0
2018-09-10 13:55:00,92.34,92.4,92.33,92.4,30171.0,81.9364,81.9896,81.9275,81.9896,30171.0
2018-09-10 14:00:00,92.4,92.4,92.35,92.39,41907.0,81.9896,81.9896,81.9453,81.9807,41907.0
2018-09-10 14:05:00,92.39,92.39,92.34,92.35,27135.0,81.9807,81.9807,81.9364,81.9453,27135.0
2018-09-10 14:10:00,92.36,92.36,92.33,92.35,22982.0,81.9541,81.9541,81.9275,81.9453,22982.0
2018-09-10 14:15:00,92.36,92.36,92.31,92.34,24547.0,81.9541,81.9541,81.9098,81.9364,24547.0
2018-09-10 14:20:00,92.34,92.35,92.3,92.34,30451.0,81.9364,81.9453,81.9009,81.9364,30451.0
2018-09-10 14:25:00,92.34,92.37,92.33,92.34,52930.0,81.9364,81.963,81.9275,81.9364,52930.0
2018-09-10 14:30:00,92.35,92.36,92.32,92.34,24401.0,81.9453,81.9541,81.9186,81.9364,24401.0
2018-09-10 14:35:00,92.33,92.4,92.33,92.39,42516.0,81.9275,81.9896,81.9275,81.9807,42516.0
2018-09-10 14:40:00,92.39,92.4,92.37,92.4,48223.0,81.9807,81.9896,81.963,81.9896,48223.0
2018-09-10 14:45:00,92.4,92.4,92.36,92.39,15408.0,81.9896,81.9896,81.9541,81.9807,15408.0
2018-09-10 14:50:00,92.38,92.41,92.37,92.38,22340.0,81.9719,81.9985,81.963,81.9719,22340.0
2018-09-10 14:55:00,92.38,92.4,92.36,92.38,25809.0,81.9719,81.9896,81.9541,81.9719,25809.0
2018-09-10 15:00:00,92.39,92.41,92.36,92.39,37664.0,81.9807,81.9985,81.9541,81.9807,37664.0
2018-09-10 15:05:00,92.39,92.39,92.37,92.39,36576.0,81.9807,81.9807,81.963,81.9807,36576.0
2018-09-10 15:10:00,92.39,92.39,92.33,92.35,33821.0,81.9807,81.9807,81.9275,81.9453,33821.0
2018-09-10 15:15:00,92.35,92.36,92.3,92.33,23275.0,81.9453,81.9541,81.9009,81.9275,23275.0
2018-09-10 15:20:00,92.33,92.35,92.31,92.35,29334.0,81.9275,81.9453,81.9098,81.9453,29334.0
2018-09-10 15:25:00,92.34,92.36,92.33,92.33,30450.0,81.9364,81.9541,81.9275,81.9275,30450.0
2018-09-10 15:30:00,92.33,92.36,92.32,92.32,38298.0,81.9275,81.9541,81.9186,81.9186,38298.0
2018-09-10 15:35:00,92.33,92.36,92.3,92.31,53321.0,81.9275,81.9541,81.9009,81.9098,53321.0
2018-09-10 15:40:00,92.3,92.34,92.28,92.33,86912.0,81.9009,81.9364,81.8831,81.9275,86912.0
2018-09-10 15:45:00,92.34,92.35,92.31,92.33,52059.0,81.9364,81.9453,81.9098,81.9275,52059.0
2018-09-10 15:50:00,92.33,92.33,92.23,92.24,270480.0,81.9275,81.9275,81.8388,81.8476,270480.0
2018-09-10 15:55:00,92.25,92.28,92.22,92.26,472321.0,81.8565,81.8831,81.8299,81.8654,472321.0
2018-09-11 09:30:00,92.15,92.2,91.92,91.92,243228.0,81.7678,81.8122,81.5637,81.5637,243228.0
2018-09-11 09:35:00,91.91,91.96,91.84,91.94,134762.0,81.5548,81.5992,81.4927,81.5814,134762.0
2018-09-11 09:40:00,91.93,91.97,91.85,91.86,168768.0,81.5726,81.6081,81.5016,81.5105,168768.0
2018-09-11 09:45:00,91.88,91.92,91.84,91.9,85167.0,81.5282,81.5637,81.4927,81.546,85167.0
2018-09-11 09:50:00,91.91,92.02,91.91,91.99,40483.0,81.5548,81.6524,81.5548,81.6258,40483.0
2018-09-11 09:55:00,91.99,92.09,91.99,92.06,46399.0,81.6258,81.7145,81.6258,81.6879,46399.0
2018-09-11 10:00:00,92.05,92.1,92.01,92.08,61732.0,81.6791,81.7234,81.6436,81.7057,61732.0
2018-09-11 10:05:00,92.08,92.13,92.07,92.13,69753.0,81.7057,81.75,81.6968,81.75,69753.0
2018-09-11 10:10:00,92.12,92.13,92.07,92.08,55389.0,81.7412,81.75,81.6968,81.7057,55389.0
2018-09-11 10:15:00,92.07,92.13,92.07,92.09,39822.0,81.6968,81.75,81.6968,81.7145,39822.0
2018-09-11 10:20:00,92.09,92.11,92.04,92.06,47545.0,81.7145,81.7323,81.6702,81.6879,47545.0
2018-09-11 10:25:00,92.06,92.12,92.04,92.09,36619.0,81.6879,81.7412,81.6702,81.7145,36619.0
2018-09-11 10:30:00,92.08,92.13,92.02,92.08,640039.0,81.7057,81.75,81.6524,81.7057,640039.0
2018-09-11 10:35:00,92.08,92.12,92.08,92.11,60942.0,81.7057,81.7412,81.7057,81.7323,60942.0
2018-09-11 10:40:00,92.12,92.12,92.06,92.08,28784.0,81.7412,81.7412,81.6879,81.7057,28784.0
2018-09-11 10:45:00,92.08,92.09,92.05,92.05,48424.0,81.7057,81.7145,81.6791,81.6791,48424.0
2018-09-11 10:50:00,92.05,92.07,92.01,92.03,48526.0,81.6791,81.6968,81.6436,81.6613,48526.0
2018-09-11 10:55:00,92.02,92.04,92.0,92.03,22085.0,81.6524,81.6702,81.6347,81.6613,22085.0
2018-09-11 11:00:00,92.04,92.19,92.03,92.19,41556.0,81.6702,81.8033,81.6613,81.8033,41556.0
2018-09-11 11:05:00,92.19,92.24,92.18,92.22,32230.0,81.8033,81.8476,81.7944,81.8299,32230.0
2018-09-11 11:10:00,92.22,92.23,92.13,92.14,79949.0,81.8299,81.8388,81.75,81.7589,79949.0
2018-09-11 11:15:00,92.14,92.15,92.11,92.15,45866.0,81.7589,81.7678,81.7323,81.7678,45866.0
2018-09-11 11:20:00,92.16,92.17,92.14,92.17,99729.0,81.7767,81.7855,81.7589,81.7855,99729.0
2018-09-11 11:25:00,92.17,92.22,92.17,92.19,36627.0,81.7855,81.8299,81.7855,81.8033,36627.0
2018-09-11 11:30:00,92.2,92.25,92.19,92.22,46762.0,81.8122,81.8565,81.8033,81.8299,46762.0
2018-09-11 11:35:00,92.23,92.23,92.18,92.18,14725.0,81.8388,81.8388,81.7944,81.7944,14725.0
2018-09-11 11:40:00,92.19,92.22,92.18,92.21,16519.0,81.8033,81.8299,81.7944,81.821,16519.0
2018-09-11 11:45:00,92.21,92.24,92.2,92.22,16783.0,81.821,81.8476,81.8122,81.8299,16783.0
2018-09-11 11:50:00,92.22,92.34,92.22,92.34,120564.0,81.8299,81.9364,81.8299,81.9364,120564.0
2018-09-11 11:55:00,92.34,92.39,92.32,92.39,60621.0,81.9364,81.9807,81.9186,81.9807,60621.0
2018-09-11 12:00:00,92.38,92.41,92.35,92.36,134869.0,81.9719,81.9985,81.9453,81.9541,134869.0
2018-09-11 12:05:00,92.35,92.39,92.35,92.38,120839.0,81.9453,81.9807,81.9453,81.9719,120839.0
2018-09-11 12:10:00,92.37,92.4,92.37,92.39,25270.0,81.963,81.9896,81.963,81.9807,25270.0
2018-09-11 12:15:00,92.38,92.39,92.35,92.37,18972.0,81.9719,81.9807,81.9453,81.963,18972.0
2018-09-11 12:20:00,92.37,92.39,92.36,92.38,19608.0,81.963,81.9807,81.9541,81.9719,19608.0
2018-09-11 12:25:00,92.37,92.37,92.34,92.36,23222.0,81.963,81.963,81.9364,81.9541,23222.0
2018-09-11 12:30:00,92.36,92.37,92.33,92.34,12381.0,81.9541,81.963,81.9275,81.9364,12381.0
2018-09-11 12:35:00,92.34,92.35,92.3,92.31,21989.0,81.9364,81.9453,81.9009,81.9098,21989.0
2018-09-11 12:40:00,92.31,92.32,92.26,92.28,12106.0,81.9098,81.9186,81.8654,81.8831,12106.0
2018-09-11 12:45:00,92.28,92.31,92.28,92.3,16317.0,81.8831,81.9098,81.8831,81.9009,16317.0
2018-09-11 12:50:00,92.29,92.32,92.27,92.31,14430.0,81.892,81.9186,81.8743,81.9098,14430.0
2018-09-11 12:55:00,92.31,92.33,92.3,92.32,12691.0,81.9098,81.9275,81.9009,81.9186,12691.0
2018-09-11 13:00:00,92.32,92.34,92.28,92.29,13887.0,81.9186,81.9364,81.8831,81.892,13887.0
2018-09-11 13:05:00,92.28,92.3,92.27,92.28,10718.0,81.8831,81.9009,81.8743,81.8831,10718.0
2018-09-11 13:10:00,92.28,92.32,92.25,92.25,15940.0,81.8831,81.9186,81.8565,81.8565,15940.0
2018-09-11 13:15:00,92.25,92.34,92.25,92.33,26488.0,81.8565,81.9364,81.8565,81.9275,26488.0
2018-09-11 13:20:00,92.33,92.35,92.28,92.3,23336.0,81.9275,81.9453,81.8831,81.9009,23336.0
2018-09-11 13:25:00,92.3,92.31,92.28,92.29,19843.0,81.9009,81.9098,81.8831,81.892,19843.0
2018-09-11 13:30:00,92.29,92.32,92.28,92.3,19492.0,81.892,81.9186,81.8831,81.9009,19492.0
2018-09-11 13:35:00,92.3,92.33,92.29,92.31,23695.0,81.9009,81.9275,81.892,81.9098,23695.0
2018-09-11 13:40:00,92.31,92.32,92.26,92.26,17854.0,81.9098,81.9186,81.8654,81.8654,17854.0
2018-09-11 13:45:00,92.27,92.28,92.25,92.26,17258.0,81.8743,81.8831,81.8565,81.8654,17258.0
2018-09-11 13:50:00,92.26,92.27,92.22,92.23,34639.0,81.8654,81.8743,81.8299,81.8388,34639.0
2018-09-11 13:55:00,92.23,92.26,92.23,92.25,15743.0,81.8388,81.8654,81.8388,81.8565,15743.0
2018-09-11 14:00:00,92.25,92.27,92.2,92.27,71840.0,81.8565,81.8743,81.8122,81.8743,71840.0
2018-09-11 14:05:00,92.27,92.3,92.25,92.29,16241.0,81.8743,81.9009,81.8565,81.892,16241.0
2018-09-11 14:10:00,92.3,92.32,92.27,92.31,21204.0,81.9009,81.9186,81.8743,81.9098,21204.0
2018-09-11 14:15:00,92.31,92.35,92.31,92.34,42619.0,81.9098,81.9453,81.9098,81.9364,42619.0
2018-09-11 14:20:00,92.34,92.35,92.33,92.33,40360.0,81.9364,81.9453,81.9275,81.9275,40360.0
2018-09-11 14:25:00,92.33,92.33,92.3,92.3,30534.0,81.9275,81.9275,81.9009,81.9009,30534.0
2018-09-11 14:30:00,92.3,92.32,92.29,92.31,29743.0,81.9009,81.9186,81.892,81.9098,29743.0
2018-09-11 14:35:00,92.31,92.33,92.28,92.28,54027.0,81.9098,81.9275,81.8831,81.8831,54027.0
2018-09-11 14:40:00,92.28,92.29,92.25,92.26,48963.0,81.8831,81.892,81.8565,81.8654,48963.0
2018-09-11 14:45:00,92.26,92.3,92.25,92.3,40531.0,81.8654,81.9009,81.8565,81.9009,40531.0
2018-09-11 14:50:00,92.3,92.31,92.28,92.3,26233.0,81.9009,81.9098,81.8831,81.9009,26233.0
2018-09-11 14:55:00,92.3,92.3,92.26,92.26,24695.0,81.9009,81.9009,81.8654,81.8654,24695.0
2018-09-11 15:00:00,92.27,92.3,92.26,92.27,27170.0,81.8743,81.9009,81.8654,81.8743,27170.0
2018-09-11 15:05:00,92.28,92.28,92.24,92.25,27575.0,81.8831,81.8831,81.8476,81.8565,27575.0
2018-09-11 15:10:00,92.26,92.29,92.25,92.29,34798.0,81.8654,81.892,81.8565,81.892,34798.0
2018-09-11 15:15:00,92.29,92.3,92.24,92.26,31746.0,81.892,81.9009,81.8476,81.8654,31746.0
2018-09-11 15:20:00,92.26,92.27,92.25,92.27,25866.0,81.8654,81.8743,81.8565,81.8743,25866.0
2018-09-11 15:25:00,92.26,92.28,92.25,92.27,91073.0,81.8654,81.8831,81.8565,81.8743,91073.0
2018-09-11 15:30:00,92.27,92.29,92.24,92.27,83390.0,81.8743,81.892,81.8476,81.8743,83390.0
2018-09-11 15:35:00,92.27,92.28,92.26,92.27,36927.0,81.8743,81.8831,81.8654,81.8743,36927.0
2018-09-11 15:40:00,92.26,92.3,92.26,92.28,62590.0,81.8654,81.9009,81.8654,81.8831,62590.0
2018-09-11 15:45:00,92.27,92.27,92.19,92.2,95024.0,81.8743,81.8743,81.8033,81.8122,95024.0
2018-09-11 15:50:00,92.2,92.22,92.16,92.21,182238.0,81.8122,81.8299,81.7767,81.821,182238.0
2018-09-11 15:55:00,92.2,92.26,92.2,92.23,408592.0,81.8122,81.8654,81.8122,81.8388,408592.0
2018-09-12 09:30:00,92.29,92.51,92.11,92.49,298143.0,81.892,82.0872,81.7323,82.0695,298143.0
2018-09-12 09:35:00,92.49,92.54,92.4,92.46,155039.0,82.0695,82.1138,81.9896,82.0429,155039.0
2018-09-12 09:40:00,92.47,92.52,92.41,92.52,95955.0,82.0517,82.0961,81.9985,82.0961,95955.0
2018-09-12 09:45:00,92.52,92.58,92.49,92.56,60124.0,82.0961,82.1493,82.0695,82.1316,60124.0
2018-09-12 09:50:00,92.56,92.61,92.53,92.56,48106.0,82.1316,82.176,82.105,82.1316,48106.0
2018-09-12 09:55:00,92.57,92.58,92.45,92.45,50074.0,82.1405,82.1493,82.034,82.034,50074.0
2018-09-12 10:00:00,92.45,92.59,92.45,92.58,69918.0,82.034,82.1582,82.034,82.1493,69918.0
2018-09-12 10:05:00,92.58,92.6,92.56,92.58,57039.0,82.1493,82.1671,82.1316,82.1493,57039.0
2018-09-12 10:10:00,92.58,92.67,92.53,92.66,82196.0,82.1493,82.2292,82.105,82.2203,82196.0
2018-09-12 10:15:00,92.65,92.67,92.56,92.58,40439.0,82.2115,82.2292,82.1316,82.1493,40439.0
2018-09-12 10:20:00,92.58,92.61,92.57,92.59,64502.0,82.1493,82.176,82.1405,82.1582,64502.0
2018-09-12 10:25:00,92.6,92.65,92.56,92.63,90485.0,82.1671,82.2115,82.1316,82.1937,90485.0
2018-09-12 10:30:00,92.62,92.63,92.52,92.55,83558.0,82.1848,82.1937,82.0961,82.1227,83558.0
2018-09-12 10:35:00,92.55,92.57,92.51,92.56,86218.0,82.1227,82.1405,82.0872,82.1316,86218.0
2018-09-12 10:40:00,92.56,92.58,92.52,92.53,64219.0,82.1316,82.1493,82.0961,82.105,64219.0
2018-09-12 10:45:00,92.53,92.55,92.45,92.45,41423.0,82.105,82.1227,82.034,82.034,41423.0
2018-09-12 10:50:00,92.44,92.48,92.4,92.44,73864.0,82.0251,82.0606,81.9896,82.0251,73864.0
2018-09-12 10:55:00,92.44,92.48,92.38,92.38,53504.0,82.0251,82.0606,81.9719,81.9719,53504.0
2018-09-12 11:00:00,92.37,92.45,92.36,92.41,215190.0,81.963,82.034,81.9541,81.9985,215190.0
2018-09-12 11:05:00,92.41,92.41,92.36,92.39,54675.0,81.9985,81.9985,81.9541,81.9807,54675.0
2018-09-12 11:10:00,92.39,92.58,92.36,92.51,302611.0,81.9807,82.1493,81.9541,82.0872,302611.0
2018-09-12 11:15:00,92.51,92.56,92.48,92.52,117182.0,82.0872,82.1316,82.0606,82.0961,117182.0
2018-09-12 11:20:00,92.53,92.58,92.49,92.56,95167.0,82.105,82.1493,82.0695,82.1316,95167.0
2018-09-12 11:25:00,92.56,92.61,92.54,92.61,126341.0,82.1316,82.176,82.1138,82.176,126341.0
2018-09-12 11:30:00,92.62,92.69,92.61,92.65,89769.0,82.1848,82.2469,82.176,82.2115,89769.0
2018-09-12 11:35:00,92.65,92.65,92.58,92.58,32274.0,82.2115,82.2115,82.1493,82.1493,32274.0
2018-09-12 11:40:00,92.59,92.63,92.5,92.5,62048.0,82.1582,82.1937,82.0784,82.0784,62048.0
2018-09-12 11:45:00,92.5,92.52,92.45,92.45,28186.0,82.0784,82.0961,82.034,82.034,28186.0
2018-09-12 11:50:00,92.45,92.45,92.3,92.37,54035.0,82.034,82.034,81.9009,81.963,54035.0
2018-09-12 11:55:00,92.36,92.41,92.33,92.36,46025.0,81.9541,81.9985,81.9275,81.9541,46025.0
2018-09-12 12:00:00,92.36,92.38,92.34,92.35,28945.0,81.9541,81.9719,81.9364,81.9453,28945.0
2018-09-12 12:05:00,92.35,92.48,92.3,92.3,237299.0,81.9453,82.0606,81.9009,81.9009,237299.0
2018-09-12 12:10:00,92.3,92.33,92.27,92.31,36161.0,81.9009,81.9275,81.8743,81.9098,36161.0
2018-09-12 12:15:00,92.33,92.35,92.3,92.33,24754.0,81.9275,81.9453,81.9009,81.9275,24754.0
2018-09-12 12:20:00,92.34,92.38,92.32,92.37,21446.0,81.9364,81.9719,81.9186,81.963,21446.0
2018-09-12 12:25:00,92.37,92.41,92.37,92.4,25708.0,81.963,81.9985,81.963,81.9896,25708.0
2018-09-12 12:30:00,92.4,92.43,92.38,92.42,16565.0,81.9896,82.0162,81.9719,82.0074,16565.0
2018-09-12 12:35:00,92.41,92.45,92.39,92.44,37145.0,81.9985,82.034,81.9807,82.0251,37145.0
2018-09-12 12:40:00,92.45,92.51,92.44,92.5,43276.0,82.034,82.0872,82.0251,82.0784,43276.0
2018-09-12 12:45:00,92.5,92.51,92.48,92.48,20870.0,82.0784,82.0872,82.0606,82.0606,20870.0
2018-09-12 12:50:00,92.47,92.51,92.47,92.48,36233.0,82.0517,82.0872,82.0517,82.0606,36233.0
2018-09-12 12:55:00,92.48,92.5,92.45,92.48,13668.0,82.0606,82.0784,82.034,82.0606,13668.0
2018-09-12 13:00:00,92.49,92.51,92.45,92.45,37312.0,82.0695,82.0872,82.034,82.034,37312.0
2018-09-12 13:05:00,92.46,92.47,92.43,92.45,18093.0,82.0429,82.0517,82.0162,82.034,18093.0
2018-09-12 13:10:00,92.45,92.47,92.42,92.42,33895.0,82.034,82.0517,82.0074,82.0074,33895.0
2018-09-12 13:15:00,92.43,92.43,92.39,92.42,17106.0,82.0162,82.0162,81.9807,82.0074,17106.0
2018-09-12 13:20:00,92.43,92.47,92.41,92.46,27148.0,82.0162,82.0517,81.9985,82.0429,27148.0
2018-09-12 13:25:00,92.45,92.47,92.43,92.45,43736.0,82.034,82.0517,82.0162,82.034,43736.0
2018-09-12 13:30:00,92.45,92.49,92.44,92.46,24389.0,82.034,82.0695,82.0251,82.0429,24389.0
2018-09-12 13:35:00,92.45,92.46,92.43,92.44,19950.0,82.034,82.0429,82.0162,82.0251,19950.0
2018-09-12 13:40:00,92.44,92.46,92.4,92.41,19326.0,82.0251,82.0429,81.9896,81.9985,19326.0
2018-09-12 13:45:00,92.41,92.41,92.38,92.41,32087.0,81.9985,81.9985,81.9719,81.9985,32087.0
2018-09-12 13:50:00,92.41,92.41,92.36,92.38,38805.0,81.9985,81.9985,81.9541,81.9719,38805.0
2018-09-12 13:55:00,92.38,92.45,92.35,92.41,797179.0,81.9719,82.034,81.9453,81.9985,797179.0
2018-09-12 14:00:00,92.41,92.43,92.38,92.42,148189.0,81.9985,82.0162,81.9719,82.0074,148189.0
2018-09-12 14:05:00,92.42,92.44,92.37,92.39,38631.0,82.0074,82.0251,81.963,81.9807,38631.0
2018-09-12 14:10:00,92.39,92.42,92.38,92.41,27293.0,81.9807,82.0074,81.9719,81.9985,27293.0
2018-09-12 14:15:00,92.4,92.44,92.4,92.44,148594.0,81.9896,82.0251,81.9896,82.0251,148594.0
2018-09-12 14:20:00,92.44,92.48,92.43,92.47,39405.0,82.0251,82.0606,82.0162,82.0517,39405.0
2018-09-12 14:25:00,92.47,92.47,92.42,92.43,26631.0,82.0517,82.0517,82.0074,82.0162,26631.0
2018-09-12 14:30:00,92.43,92.46,92.41,92.43,44601.0,82.0162,82.0429,81.9985,82.0162,44601.0
2018-09-12 14:35:00,92.43,92.49,92.43,92.49,17378.0,82.0162,82.0695,82.0162,82.0695,17378.0
2018-09-12 14:40:00,92.48,92.48,92.44,92.46,57067.0,82.0606,82.0606,82.0251,82.0429,57067.0
2018-09-12 14:45:00,92.47,92.54,92.43,92.54,81398.0,82.0517,82.1138,82.0162,82.1138,81398.0
2018-09-12 14:50:00,92.55,92.55,92.53,92.54,52730.0,82.1227,82.1227,82.105,82.1138,52730.0
2018-09-12 14:55:00,92.55,92.56,92.52,92.53,44965.0,82.1227,82.1316,82.0961,82.105,44965.0
2018-09-12 15:00:00,92.53,92.56,92.51,92.54,56380.0,82.105,82.1316,82.0872,82.1138,56380.0
2018-09-12 15:05:00,92.54,92.58,92.51,92.54,624940.0,82.1138,82.1493,82.0872,82.1138,624940.0
2018-09-12 15:10:00,92.55,92.59,92.54,92.57,116165.0,82.1227,82.1582,82.1138,82.1405,116165.0
2018-09-12 15:15:00,92.58,92.61,92.57,92.59,46117.0,82.1493,82.176,82.1405,82.1582,46117.0
2018-09-12 15:20:00,92.59,92.67,92.59,92.67,52894.0,82.1582,82.2292,82.1582,82.2292,52894.0
2018-09-12 15:25:00,92.66,92.7,92.66,92.7,82333.0,82.2203,82.2558,82.2203,82.2558,82333.0
2018-09-12 15:30:00,92.7,92.83,92.69,92.83,2697634.0,82.2558,82.3712,82.2469,82.3712,2697634.0
2018-09-12 15:35:00,92.82,92.83,92.78,92.81,62494.0,82.3623,82.3712,82.3268,82.3534,62494.0
2018-09-12 15:40:00,92.81,92.86,92.81,92.84,108809.0,82.3534,82.3978,82.3534,82.38,108809.0
2018-09-12 15:45:00,92.85,92.85,92.75,92.75,278652.0,82.3889,82.3889,82.3002,82.3002,278652.0
2018-09-12 15:50:00,92.75,92.82,92.75,92.82,282177.0,82.3002,82.3623,82.3002,82.3623,282177.0
2018-09-12 15:55:00,92.81,92.82,92.71,92.71,727023.0,82.3534,82.3623,82.2647,82.2647,727023.0
2018-09-13 09:30:00,93.09,93.22,93.0,93.02,205736.0,82.6019,82.7172,82.522,82.5398,205736.0
2018-09-13 09:35:00,93.03,93.22,93.0,93.22,176469.0,82.5486,82.7172,82.522,82.7172,176469.0
2018-09-13 09:40:00,93.23,93.23,93.13,93.2,252926.0,82.7261,82.7261,82.6374,82.6995,252926.0
2018-09-13 09:45:00,93.2,93.28,93.18,93.28,60036.0,82.6995,82.7705,82.6817,82.7705,60036.0
2018-09-13 09:50:00,93.28,93.38,93.25,93.38,102875.0,82.7705,82.8592,82.7439,82.8592,102875.0
2018-09-13 09:55:00,93.38,93.44,93.35,93.37,98520.0,82.8592,82.9124,82.8326,82.8503,98520.0
2018-09-13 10:00:00,93.39,93.42,93.35,93.37,279546.0,82.8681,82.8947,82.8326,82.8503,279546.0
2018-09-13 10:05:00,93.38,93.44,93.37,93.42,68759.0,82.8592,82.9124,82.8503,82.8947,68759.0
2018-09-13 10:10:00,93.42,93.44,93.39,93.4,66279.0,82.8947,82.9124,82.8681,82.877,66279.0
2018-09-13 10:15:00,93.4,93.44,93.27,93.36,392611.0,82.877,82.9124,82.7616,82.8415,392611.0
2018-09-13 10:20:00,93.36,93.41,93.33,93.38,110169.0,82.8415,82.8858,82.8148,82.8592,110169.0
2018-09-13 10:25:00,93.37,93.45,93.36,93.45,188010.0,82.8503,82.9213,82.8415,82.9213,188010.0
2018-09-13 10:30:00,93.45,93.47,93.34,93.37,92296.0,82.9213,82.9391,82.8237,82.8503,92296.0
2018-09-13 10:35:00,93.37,93.37,93.23,93.25,52418.0,82.8503,82.8503,82.7261,82.7439,52418.0
2018-09-13 10:40:00,93.25,93.28,93.2,93.25,198949.0,82.7439,82.7705,82.6995,82.7439,198949.0
2018-09-13 10:45:00,93.25,93.27,93.23,93.24,36244.0,82.7439,82.7616,82.7261,82.735,36244.0
2018-09-13 10:50:00,93.24,93.25,93.2,93.2,48654.0,82.735,82.7439,82.6995,82.6995,48654.0
2018-09-13 10:55:00,93.2,93.21,93.14,93.17,51758.0,82.6995,82.7084,82.6462,82.6729,51758.0
2018-09-13 11:00:00,93.16,93.17,93.12,93.17,130181.0,82.664,82.6729,82.6285,82.6729,130181.0
2018-09-13 11:05:00,93.17,93.25,93.17,93.23,36035.0,82.6729,82.7439,82.6729,82.7261,36035.0
2018-09-13 11:10:00,93.23,93.25,93.21,93.25,24600.0,82.7261,82.7439,82.7084,82.7439,24600.0
2018-09-13 11:15:00,93.25,93.26,93.23,93.23,24196.0,82.7439,82.7527,82.7261,82.7261,24196.0
2018-09-13 11:20:00,93.23,93.24,93.2,93.2,33309.0,82.7261,82.735,82.6995,82.6995,33309.0
2018-09-13 11:25:00,93.19,93.24,93.17,93.18,61326.0,82.6906,82.735,82.6729,82.6817,61326.0
2018-09-13 11:30:00,93.19,93.2,93.12,93.19,41506.0,82.6906,82.6995,82.6285,82.6906,41506.0
2018-09-13 11:35:00,93.19,93.22,93.13,93.2,55350.0,82.6906,82.7172,82.6374,82.6995,55350.0
2018-09-13 11:40:00,93.2,93.22,93.17,93.18,36409.0,82.6995,82.7172,82.6729,82.6817,36409.0
2018-09-13 11:45:00,93.19,93.23,93.17,93.21,40825.0,82.6906,82.7261,82.6729,82.7084,40825.0
2018-09-13 11:50:00,93.21,93.27,93.21,93.26,153124.0,82.7084,82.7616,82.7084,82.7527,153124.0
2018-09-13 11:55:00,93.27,93.32,93.27,93.31,47126.0,82.7616,82.806,82.7616,82.7971,47126.0
2018-09-13 12:00:00,93.32,93.38,93.31,93.34,34701.0,82.806,82.8592,82.7971,82.8237,34701.0
2018-09-13 12:05:00,93.34,93.35,93.31,93.32,26662.0,82.8237,82.8326,82.7971,82.806,26662.0
2018-09-13 12:10:00,93.32,93.37,93.32,93.36,22910.0,82.806,82.8503,82.806,82.8415,22910.0
2018-09-13 12:15:00,93.36,93.37,93.31,93.32,48145.0,82.8415,82.8503,82.7971,82.806,48145.0
2018-09-13 12:20:00,93.31,93.34,93.31,93.32,17265.0,82.7971,82.8237,82.7971,82.806,17265.0
2018-09-13 12:25:00,93.32,93.32,93.28,93.29,33048.0,82.806,82.806,82.7705,82.7793,33048.0
2018-09-13 12:30:00,93.29,93.31,93.28,93.3,34359.0,82.7793,82.7971,82.7705,82.7882,34359.0
2018-09-13 12:35:00,93.31,93.32,93.29,93.3,10558.0,82.7971,82.806,82.7793,82.7882,10558.0
2018-09-13 12:40:00,93.3,93.32,93.29,93.3,19691.0,82.7882,82.806,82.7793,82.7882,19691.0
2018-09-13 12:45:00,93.31,93.31,93.27,93.3,17075.0,82.7971,82.7971,82.7616,82.7882,17075.0
2018-09-13 12:50:00,93.3,93.33,93.29,93.33,79415.0,82.7882,82.8148,82.7793,82.8148,79415.0
2018-09-13 12:55:00,93.32,93.38,93.31,93.38,34684.0,82.806,82.8592,82.7971,82.8592,34684.0
2018-09-13 13:00:00,93.38,93.41,93.37,93.41,16196.0,82.8592,82.8858,82.8503,82.8858,16196.0
2018-09-13 13:05:00,93.41,93.43,93.39,93.4,24413.0,82.8858,82.9036,82.8681,82.877,24413.0
2018-09-13 13:10:00,93.4,93.41,93.39,93.4,31349.0,82.877,82.8858,82.8681,82.877,31349.0
2018-09-13 13:15:00,93.4,93.46,93.4,93.45,33111.0,82.877,82.9302,82.877,82.9213,33111.0
2018-09-13 13:20:00,93.45,93.49,93.45,93.47,28868.0,82.9213,82.9568,82.9213,82.9391,28868.0
2018-09-13 13:25:00,93.47,93.5,93.46,93.5,24288.0,82.9391,82.9657,82.9302,82.9657,24288.0
2018-09-13 13:30:00,93.5,93.54,93.48,93.53,41092.0,82.9657,83.0012,82.9479,82.9923,41092.0
2018-09-13 13:35:00,93.53,93.59,93.51,93.59,41445.0,82.9923,83.0455,82.9746,83.0455,41445.0
2018-09-13 13:40:00,93.59,93.62,93.58,93.62,36917.0,83.0455,83.0722,83.0367,83.0722,36917.0
2018-09-13 13:45:00,93.62,93.64,93.58,93.58,51209.0,83.0722,83.0899,83.0367,83.0367,51209.0
2018-09-13 13:50:00,93.57,93.59,93.55,93.59,56891.0,83.0278,83.0455,83.0101,83.0455,56891.0
2018-09-13 13:55:00,93.59,93.61,93.56,93.56,101330.0,83.0455,83.0633,83.0189,83.0189,101330.0
2018-09-13 14:00:00,93.56,93.58,93.55,93.58,46938.0,83.0189,83.0367,83.0101,83.0367,46938.0
2018-09-13 14:05:00,93.58,93.61,93.57,93.59,48384.0,83.0367,83.0633,83.0278,83.0455,48384.0
2018-09-13 14:10:00,93.59,93.63,93.59,93.62,112878.0,83.0455,83.081,83.0455,83.0722,112878.0
2018-09-13 14:15:00,93.62,93.63,93.56,93.57,52974.0,83.0722,83.081,83.0189,83.0278,52974.0
2018-09-13 14:20:00,93.57,93.64,93.55,93.64,58581.0,83.0278,83.0899,83.0101,83.0899,58581.0
2018-09-13 14:25:00,93.63,93.68,93.62,93.67,157109.0,83.081,83.1254,83.0722,83.1165,157109.0
2018-09-13 14:30:00,93.66,93.67,93.65,93.67,59220.0,83.1077,83.1165,83.0988,83.1165,59220.0
2018-09-13 14:35:00,93.68,93.69,93.65,93.69,96250.0,83.1254,83.1343,83.0988,83.1343,96250.0
2018-09-13 14:40:00,93.69,93.71,93.68,93.7,94311.0,83.1343,83.152,83.1254,83.1432,94311.0
2018-09-13 14:45:00,93.7,93.71,93.66,93.69,82057.0,83.1432,83.152,83.1077,83.1343,82057.0
2018-09-13 14:50:00,93.69,93.71,93.66,93.7,84620.0,83.1343,83.152,83.1077,83.1432,84620.0
2018-09-13 14:55:00,93.71,93.76,93.7,93.74,111112.0,83.152,83.1964,83.1432,83.1786,111112.0
2018-09-13 15:00:00,93.74,93.76,93.73,93.76,112321.0,83.1786,83.1964,83.1698,83.1964,112321.0
2018-09-13 15:05:00,93.76,93.76,93.71,93.72,179523.0,83.1964,83.1964,83.152,83.1609,179523.0
2018-09-13 15:10:00,93.72,93.76,93.71,93.74,117557.0,83.1609,83.1964,83.152,83.1786,117557.0
2018-09-13 15:15:00,93.74,93.74,93.7,93.73,104784.0,83.1786,83.1786,83.1432,83.1698,104784.0
2018-09-13 15:20:00,93.72,93.74,93.7,93.7,123646.0,83.1609,83.1786,83.1432,83.1432,123646.0
2018-09-13 15:25:00,93.7,93.76,93.69,93.75,198385.0,83.1432,83.1964,83.1343,83.1875,198385.0
2018-09-13 15:30:00,93.75,93.75,93.68,93.72,197958.0,83.1875,83.1875,83.1254,83.1609,197958.0
2018-09-13 15:35:00,93.72,93.73,93.67,93.68,198600.0,83.1609,83.1698,83.1165,83.1254,198600.0
2018-09-13 15:40:00,93.68,93.7,93.67,93.68,276685.0,83.1254,83.1432,83.1165,83.1254,276685.0
2018-09-13 15:45:00,93.68,93.72,93.65,93.7,424916.0,83.1254,83.1609,83.0988,83.1432,424916.0
2018-09-13 15:50:00,93.7,93.75,93.7,93.75,419269.0,83.1432,83.1875,83.1432,83.1875,419269.0
2018-09-13 15:55:00,93.75,93.82,93.74,93.8,1717531.0,83.1875,83.2496,83.1786,83.2319,1717531.0
2018-09-14 09:30:00,93.92,93.92,93.74,93.8,215104.0,83.3384,83.3384,83.1786,83.2319,215104.0
2018-09-14 09:35:00,93.8,93.82,93.73,93.79,131401.0,83.2319,83.2496,83.1698,83.223,131401.0
2018-09-14 09:40:00,93.79,93.81,93.74,93.76,113054.0,83.223,83.2408,83.1786,83.1964,113054.0
2018-09-14 09:45:00,93.76,93.77,93.64,93.66,61676.0,83.1964,83.2053,83.0899,83.1077,61676.0
2018-09-14 09:50:00,93.66,93.71,93.64,93.66,41491.0,83.1077,83.152,83.0899,83.1077,41491.0
2018-09-14 09:55:00,93.65,93.73,93.63,93.7,81667.0,83.0988,83.1698,83.081,83.1432,81667.0
2018-09-14 10:00:00,93.7,93.71,93.62,93.65,321016.0,83.1432,83.152,83.0722,83.0988,321016.0
2018-09-14 10:05:00,93.65,93.66,93.54,93.58,159786.0,83.0988,83.1077,83.0012,83.0367,159786.0
2018-09-14 10:10:00,93.58,93.65,93.58,93.65,45809.0,83.0367,83.0988,83.0367,83.0988,45809.0
2018-09-14 10:15:00,93.65,93.73,93.65,93.72,94254.0,83.0988,83.1698,83.0988,83.1609,94254.0
2018-09-14 10:20:00,93.72,93.72,93.67,93.69,112183.0,83.1609,83.1609,83.1165,83.1343,112183.0
2018-09-14 10:25:00,93.69,93.69,93.63,93.66,32351.0,83.1343,83.1343,83.081,83.1077,32351.0
2018-09-14 10:30:00,93.66,93.77,93.65,93.77,61233.0,83.1077,83.2053,83.0988,83.2053,61233.0
2018-09-14 10:35:00,93.77,93.77,93.71,93.75,61577.0,83.2053,83.2053,83.152,83.1875,61577.0
2018-09-14 10:40:00,93.76,93.79,93.74,93.77,34044.0,83.1964,83.223,83.1786,83.2053,34044.0
2018-09-14 10:45:00,93.76,93.8,93.74,93.74,49015.0,83.1964,83.2319,83.1786,83.1786,49015.0
2018-09-14 10:50:00,93.74,93.75,93.69,93.71,31394.0,83.1786,83.1875,83.1343,83.152,31394.0
2018-09-14 10:55:00,93.71,93.77,93.71,93.73,36891.0,83.152,83.2053,83.152,83.1698,36891.0
2018-09-14 11:00:00,93.74,93.77,93.7,93.77,36790.0,83.1786,83.2053,83.1432,83.2053,36790.0
2018-09-14 11:05:00,93.77,93.8,93.75,93.76,62893.0,83.2053,83.2319,83.1875,83.1964,62893.0
2018-09-14 11:10:00,93.76,93.78,93.71,93.74,69496.0,83.1964,83.2141,83.152,83.1786,69496.0
2018-09-14 11:15:00,93.73,93.77,93.72,93.74,42073.0,83.1698,83.2053,83.1609,83.1786,42073.0
2018-09-14 11:20:00,93.73,93.78,93.7,93.78,66580.0,83.1698,83.2141,83.1432,83.2141,66580.0
2018-09-14 11:25:00,93.78,93.81,93.76,93.76,36636.0,83.2141,83.2408,83.1964,83.1964,36636.0
2018-09-14 11:30:00,93.76,93.79,93.73,93.73,54686.0,83.1964,83.223,83.1698,83.1698,54686.0
2018-09-14 11:35:00,93.72,93.72,93.69,93.7,35343.0,83.1609,83.1609,83.1343,83.1432,35343.0
2018-09-14 11:40:00,93.69,93.74,93.68,93.72,35090.0,83.1343,83.1786,83.1254,83.1609,35090.0
2018-09-14 11:45:00,93.72,93.73,93.68,93.7,40289.0,83.1609,83.1698,83.1254,83.1432,40289.0
2018-09-14 11:50:00,93.7,93.73,93.67,93.69,70832.0,83.1432,83.1698,83.1165,83.1343,70832.0
2018-09-14 11:55:00,93.7,93.7,93.66,93.68,35992.0,83.1432,83.1432,83.1077,83.1254,35992.0
2018-09-14 12:00:00,93.68,93.69,93.47,93.52,336436.0,83.1254,83.1343,82.9391,82.9834,336436.0
2018-09-14 12:05:00,93.51,93.54,93.47,93.51,96647.0,82.9746,83.0012,82.9391,82.9746,96647.0
2018-09-14 12:10:00,93.51,93.56,93.48,93.54,78019.0,82.9746,83.0189,82.9479,83.0012,78019.0
2018-09-14 12:15:00,93.53,93.57,93.49,93.49,45808.0,82.9923,83.0278,82.9568,82.9568,45808.0
2018-09-14 12:20:00,93.49,93.51,93.45,93.48,45513.0,82.9568,82.9746,82.9213,82.9479,45513.0
2018-09-14 12:25:00,93.49,93.55,93.48,93.51,53876.0,82.9568,83.0101,82.9479,82.9746,53876.0
2018-09-14 12:30:00,93.5,93.51,93.46,93.47,32119.0,82.9657,82.9746,82.9302,82.9391,32119.0
2018-09-14 12:35:00,93.47,93.5,93.44,93.48,24170.0,82.9391,82.9657,82.9124,82.9479,24170.0
2018-09-14 12:40:00,93.48,93.52,93.48,93.49,35596.0,82.9479,82.9834,82.9479,82.9568,35596.0
2018-09-14 12:45:00,93.5,93.51,93.45,93.49,26594.0,82.9657,82.9746,82.9213,82.9568,26594.0
2018-09-14 12:50:00,93.49,93.49,93.45,93.48,13379.0,82.9568,82.9568,82.9213,82.9479,13379.0
2018-09-14 12:55:00,93.49,93.51,93.46,93.47,17355.0,82.9568,82.9746,82.9302,82.9391,17355.0
2018-09-14 13:00:00,93.46,93.48,93.44,93.46,25510.0,82.9302,82.9479,82.9124,82.9302,25510.0
2018-09-14 13:05:00,93.46,93.46,93.4,93.41,37946.0,82.9302,82.9302,82.877,82.8858,37946.0
2018-09-14 13:10:00,93.41,93.44,93.39,93.41,37818.0,82.8858,82.9124,82.8681,82.8858,37818.0
2018-09-14 13:15:00,93.41,93.46,93.4,93.45,30208.0,82.8858,82.9302,82.877,82.9213,30208.0
2018-09-14 13:20:00,93.45,93.48,93.44,93.45,40756.0,82.9213,82.9479,82.9124,82.9213,40756.0
2018-09-14 13:25:00,93.45,93.5,93.45,93.48,23733.0,82.9213,82.9657,82.9213,82.9479,23733.0
2018-09-14 13:30:00,93.48,93.53,93.48,93.51,21226.0,82.9479,82.9923,82.9479,82.9746,21226.0
2018-09-14 13:35:00,93.52,93.54,93.49,93.5,13201.0,82.9834,83.0012,82.9568,82.9657,13201.0
2018-09-14 13:40:00,93.5,93.53,93.49,93.49,47177.0,82.9657,82.9923,82.9568,82.9568,47177.0
2018-09-14 13:45:00,93.5,93.5,93.47,93.48,10177.0,82.9657,82.9657,82.9391,82.9479,10177.0
2018-09-14 13:50:00,93.48,93.51,93.47,93.51,27482.0,82.9479,82.9746,82.9391,82.9746,27482.0
2018-09-14 13:55:00,93.5,93.51,93.46,93.49,32031.0,82.9657,82.9746,82.9302,82.9568,32031.0
2018-09-14 14:00:00,93.49,93.52,93.47,93.48,26599.0,82.9568,82.9834,82.9391,82.9479,26599.0
2018-09-14 14:05:00,93.48,93.49,93.45,93.47,17725.0,82.9479,82.9568,82.9213,82.9391,17725.0
2018-09-14 14:10:00,93.47,93.47,93.45,93.46,25223.0,82.9391,82.9391,82.9213,82.9302,25223.0
2018-09-14 14:15:00,93.47,93.5,93.45,93.45,22914.0,82.9391,82.9657,82.9213,82.9213,22914.0
2018-09-14 14:20:00,93.46,93.46,93.43,93.46,52678.0,82.9302,82.9302,82.9036,82.9302,52678.0
2018-09-14 14:25:00,93.46,93.47,93.4,93.43,49891.0,82.9302,82.9391,82.877,82.9036,49891.0
2018-09-14 14:30:00,93.43,93.44,93.4,93.44,52251.0,82.9036,82.9124,82.877,82.9124,52251.0
2018-09-14 14:35:00,93.44,93.45,93.42,93.43,23503.0,82.9124,82.9213,82.8947,82.9036,23503.0
2018-09-14 14:40:00,93.43,93.44,93.41,93.42,102335.0,82.9036,82.9124,82.8858,82.8947,102335.0
2018-09-14 14:45:00,93.41,93.42,93.39,93.4,58988.0,82.8858,82.8947,82.8681,82.877,58988.0
2018-09-14 14:50:00,93.4,93.41,93.39,93.41,42912.0,82.877,82.8858,82.8681,82.8858,42912.0
2018-09-14 14:55:00,93.41,93.42,93.38,93.39,25204.0,82.8858,82.8947,82.8592,82.8681,25204.0
2018-09-14 15:00:00,93.39,93.4,93.36,93.38,30896.0,82.8681,82.877,82.8415,82.8592,30896.0
2018-09-14 15:05:00,93.38,93.4,93.37,93.39,45860.0,82.8592,82.877,82.8503,82.8681,45860.0
2018-09-14 15:10:00,93.39,93.42,93.37,93.38,74676.0,82.8681,82.8947,82.8503,82.8592,74676.0
2018-09-14 15:15:00,93.38,93.42,93.38,93.42,93780.0,82.8592,82.8947,82.8592,82.8947,93780.0
2018-09-14 15:20:00,93.43,93.43,93.4,93.41,32656.0,82.9036,82.9036,82.877,82.8858,32656.0
2018-09-14 15:25:00,93.4,93.44,93.39,93.42,116194.0,82.877,82.9124,82.8681,82.8947,116194.0
2018-09-14 15:30:00,93.42,93.46,93.41,93.45,131273.0,82.8947,82.9302,82.8858,82.9213,131273.0
2018-09-14 15:35:00,93.44,93.46,93.41,93.46,76669.0,82.9124,82.9302,82.8858,82.9302,76669.0
2018-09-14 15:40:00,93.46,93.46,93.43,93.45,76605.0,82.9302,82.9302,82.9036,82.9213,76605.0
2018-09-14 15:45:00,93.45,93.49,93.44,93.49,103026.0,82.9213,82.9568,82.9124,82.9568,103026.0
2018-09-14 15:50:00,93.5,93.54,93.49,93.54,159191.0,82.9657,83.0012,82.9568,83.0012,159191.0
2018-09-14 15:55:00,93.53,93.57,93.5,93.52,429142.0,82.9923,83.0278,82.9657,82.9834,429142.0
2018-09-17 09:30:00,93.53,93.54,93.27,93.31,168176.0,82.9923,83.0012,82.7616,82.7971,168176.0
2018-09-17 09:35:00,93.3,93.39,93.27,93.28,147771.0,82.7882,82.8681,82.7616,82.7705,147771.0
2018-09-17 09:40:00,93.28,93.38,93.28,93.35,96499.0,82.7705,82.8592,82.7705,82.8326,96499.0
2018-09-17 09:45:00,93.35,93.37,93.27,93.3,54088.0,82.8326,82.8503,82.7616,82.7882,54088.0
2018-09-17 09:50:00,93.3,93.32,93.23,93.26,156132.0,82.7882,82.806,82.7261,82.7527,156132.0
2018-09-17 09:55:00,93.26,93.28,93.22,93.23,174754.0,82.7527,82.7705,82.7172,82.7261,174754.0
2018-09-17 10:00:00,93.23,93.29,93.21,93.27,214098.0,82.7261,82.7793,82.7084,82.7616,214098.0
2018-09-17 10:05:00,93.27,93.38,93.27,93.36,101402.0,82.7616,82.8592,82.7616,82.8415,101402.0
2018-09-17 10:10:00,93.37,93.38,93.33,93.36,164934.0,82.8503,82.8592,82.8148,82.8415,164934.0
2018-09-17 10:15:00,93.35,93.36,93.32,93.36,62735.0,82.8326,82.8415,82.806,82.8415,62735.0
2018-09-17 10:20:00,93.35,93.39,93.35,93.36,57615.0,82.8326,82.8681,82.8326,82.8415,57615.0
2018-09-17 10:25:00,93.36,93.41,93.34,93.34,77176.0,82.8415,82.8858,82.8237,82.8237,77176.0
2018-09-17 10:30:00,93.33,93.36,93.31,93.31,37078.0,82.8148,82.8415,82.7971,82.7971,37078.0
2018-09-17 10:35:00,93.31,93.34,93.27,93.33,91798.0,82.7971,82.8237,82.7616,82.8148,91798.0
2018-09-17 10:40:00,93.33,93.38,93.32,93.37,21693.0,82.8148,82.8592,82.806,82.8503,21693.0
2018-09-17 10:45:00,93.36,93.4,93.31,93.32,71151.0,82.8415,82.877,82.7971,82.806,71151.0
2018-09-17 10:50:00,93.33,93.35,93.28,93.3,99251.0,82.8148,82.8326,82.7705,82.7882,99251.0
2018-09-17 10:55:00,93.3,93.3,93.27,93.27,32982.0,82.7882,82.7882,82.7616,82.7616,32982.0
2018-09-17 11:00:00,93.27,93.32,93.26,93.26,31528.0,82.7616,82.806,82.7527,82.7527,31528.0
2018-09-17 11:05:00,93.26,93.3,93.25,93.3,42679.0,82.7527,82.7882,82.7439,82.7882,42679.0
2018-09-17 11:10:00,93.31,93.32,93.27,93.31,29335.0,82.7971,82.806,82.7616,82.7971,29335.0
2018-09-17 11:15:00,93.31,93.35,93.31,93.34,47956.0,82.7971,82.8326,82.7971,82.8237,47956.0
2018-09-17 11:20:00,93.34,93.37,93.31,93.35,54608.0,82.8237,82.8503,82.7971,82.8326,54608.0
2018-09-17 11:25:00,93.36,93.36,93.3,93.31,49696.0,82.8415,82.8415,82.7882,82.7971,49696.0
2018-09-17 11:30:00,93.31,93.35,93.31,93.34,31211.0,82.7971,82.8326,82.7971,82.8237,31211.0
2018-09-17 11:35:00,93.34,93.37,93.33,93.34,28531.0,82.8237,82.8503,82.8148,82.8237,28531.0
2018-09-17 11:40:00,93.34,93.37,93.34,93.37,42393.0,82.8237,82.8503,82.8237,82.8503,42393.0
2018-09-17 11:45:00,93.36,93.38,93.34,93.37,24113.0,82.8415,82.8592,82.8237,82.8503,24113.0
2018-09-17 11:50:00,93.38,93.42,93.37,93.4,47523.0,82.8592,82.8947,82.8503,82.877,47523.0
2018-09-17 11:55:00,93.41,93.43,93.4,93.41,20333.0,82.8858,82.9036,82.877,82.8858,20333.0
2018-09-17 12:00:00,93.41,93.47,93.4,93.47,62585.0,82.8858,82.9391,82.877,82.9391,62585.0
2018-09-17 12:05:00,93.46,93.48,93.45,93.47,29573.0,82.9302,82.9479,82.9213,82.9391,29573.0
2018-09-17 12:10:00,93.48,93.48,93.45,93.46,23941.0,82.9479,82.9479,82.9213,82.9302,23941.0
2018-09-17 12:15:00,93.46,93.5,93.45,93.47,27461.0,82.9302,82.9657,82.9213,82.9391,27461.0
2018-09-17 12:20:00,93.47,93.51,93.45,93.51,21972.0,82.9391,82.9746,82.9213,82.9746,21972.0
2018-09-17 12:25:00,93.5,93.52,93.48,93.48,25224.0,82.9657,82.9834,82.9479,82.9479,25224.0
2018-09-17 12:30:00,93.49,93.5,93.47,93.47,16396.0,82.9568,82.9657,82.9391,82.9391,16396.0
2018-09-17 12:35:00,93.47,93.51,93.46,93.51,11664.0,82.9391,82.9746,82.9302,82.9746,11664.0
2018-09-17 12:40:00,93.51,93.51,93.48,93.49,22517.0,82.9746,82.9746,82.9479,82.9568,22517.0
2018-09-17 12:45:00,93.49,93.53,93.49,93.52,90186.0,82.9568,82.9923,82.9568,82.9834,90186.0
2018-09-17 12:50:00,93.52,93.54,93.4,93.41,65867.0,82.9834,83.0012,82.877,82.8858,65867.0
2018-09-17 12:55:00,93.4,93.46,93.37,93.44,94000.0,82.877,82.9302,82.8503,82.9124,94000.0
2018-09-17 13:00:00,93.43,93.46,93.4,93.4,24563.0,82.9036,82.9302,82.877,82.877,24563.0
2018-09-17 13:05:00,93.4,93.42,93.38,93.42,29311.0,82.877,82.8947,82.8592,82.8947,29311.0
2018-09-17 13:10:00,93.41,93.41,93.35,93.36,17816.0,82.8858,82.8858,82.8326,82.8415,17816.0
2018-09-17 13:15:00,93.35,93.36,93.33,93.33,18854.0,82.8326,82.8415,82.8148,82.8148,18854.0
2018-09-17 13:20:00,93.34,93.34,93.3,93.31,22170.0,82.8237,82.8237,82.7882,82.7971,22170.0
2018-09-17 13:25:00,93.31,93.32,93.26,93.26,18320.0,82.7971,82.806,82.7527,82.7527,18320.0
2018-09-17 13:30:00,93.27,93.27,93.21,93.24,41151.0,82.7616,82.7616,82.7084,82.735,41151.0
2018-09-17 13:35:00,93.24,93.24,93.2,93.22,34382.0,82.735,82.735,82.6995,82.7172,34382.0
2018-09-17 13:40:00,93.23,93.27,93.22,93.24,22934.0,82.7261,82.7616,82.7172,82.735,22934.0
2018-09-17 13:45:00,93.24,93.28,93.22,93.27,17744.0,82.735,82.7705,82.7172,82.7616,17744.0
2018-09-17 13:50:00,93.27,93.29,93.25,93.29,28811.0,82.7616,82.7793,82.7439,82.7793,28811.0
2018-09-17 13:55:00,93.29,93.31,93.26,93.27,42147.0,82.7793,82.7971,82.7527,82.7616,42147.0
2018-09-17 14:00:00,93.27,93.3,93.24,93.28,23720.0,82.7616,82.7882,82.735,82.7705,23720.0
2018-09-17 14:05:00,93.28,93.29,93.23,93.26,248894.0,82.7705,82.7793,82.7261,82.7527,248894.0
2018-09-17 14:10:00,93.26,93.29,93.23,93.29,46406.0,82.7527,82.7793,82.7261,82.7793,46406.0
2018-09-17 14:15:00,93.29,93.3,93.27,93.27,46272.0,82.7793,82.7882,82.7616,82.7616,46272.0
2018-09-17 14:20:00,93.27,93.29,93.25,93.25,41378.0,82.7616,82.7793,82.7439,82.7439,41378.0
2018-09-17 14:25:00,93.25,93.28,93.24,93.27,76939.0,82.7439,82.7705,82.735,82.7616,76939.0
2018-09-17 14:30:00,93.27,93.28,93.25,93.28,20588.0,82.7616,82.7705,82.7439,82.7705,20588.0
2018-09-17 14:35:00,93.28,93.28,93.24,93.25,19495.0,82.7705,82.7705,82.735,82.7439,19495.0
2018-09-17 14:40:00,93.25,93.27,93.24,93.26,19697.0,82.7439,82.7616,82.735,82.7527,19697.0
2018-09-17 14:45:00,93.26,93.31,93.21,93.29,58831.0,82.7527,82.7971,82.7084,82.7793,58831.0
2018-09-17 14:50:00,93.29,93.35,93.26,93.33,36612.0,82.7793,82.8326,82.7527,82.8148,36612.0
2018-09-17 14:55:00,93.32,93.32,93.25,93.29,51415.0,82.806,82.806,82.7439,82.7793,51415.0
2018-09-17 15:00:00,93.29,93.31,93.26,93.27,44614.0,82.7793,82.7971,82.7527,82.7616,44614.0
2018-09-17 15:05:00,93.27,93.27,93.21,93.21,59304.0,82.7616,82.7616,82.7084,82.7084,59304.0
2018-09-17 15:10:00,93.21,93.25,93.2,93.21,43185.0,82.7084,82.7439,82.6995,82.7084,43185.0
2018-09-17 15:15:00,93.22,93.23,93.15,93.16,87874.0,82.7172,82.7261,82.6551,82.664,87874.0
2018-09-17 15:20:00,93.15,93.16,93.11,93.14,86389.0,82.6551,82.664,82.6196,82.6462,86389.0
2018-09-17 15:25:00,93.13,93.14,93.09,93.11,81845.0,82.6374,82.6462,82.6019,82.6196,81845.0
2018-09-17 15:30:00,93.11,93.16,93.09,93.1,68705.0,82.6196,82.664,82.6019,82.6108,68705.0
2018-09-17 15:35:00,93.09,93.13,93.09,93.11,46814.0,82.6019,82.6374,82.6019,82.6196,46814.0
2018-09-17 15:40:00,93.11,93.14,93.07,93.13,98822.0,82.6196,82.6462,82.5841,82.6374,98822.0
2018-09-17 15:45:00,93.13,93.21,93.12,93.18,118391.0,82.6374,82.7084,82.6285,82.6817,118391.0
2018-09-17 15:50:00,93.18,93.18,93.1,93.1,128360.0,82.6817,82.6817,82.6108,82.6108,128360.0
2018-09-17 15:55:00,93.1,93.23,93.1,93.21,568197.0,82.6108,82.7261,82.6108,82.7084,568197.0
2018-09-18 09:30:00,93.19,93.2,93.05,93.17,272347.0,82.6906,82.6995,82.5664,82.6729,272347.0
2018-09-18 09:35:00,93.17,93.36,93.17,93.29,114808.0,82.6729,82.8415,82.6729,82.7793,114808.0
2018-09-18 09:40:00,93.28,93.34,93.27,93.32,109375.0,82.7705,82.8237,82.7616,82.806,109375.0
2018-09-18 09:45:00,93.31,93.36,93.28,93.28,216602.0,82.7971,82.8415,82.7705,82.7705,216602.0
2018-09-18 09:50:00,93.28,93.29,93.23,93.26,149619.0,82.7705,82.7793,82.7261,82.7527,149619.0
2018-09-18 09:55:00,93.26,93.35,93.26,93.32,95770.0,82.7527,82.8326,82.7527,82.806,95770.0
2018-09-18 10:00:00,93.33,93.38,93.26,93.36,78404.0,82.8148,82.8592,82.7527,82.8415,78404.0
2018-09-18 10:05:00,93.37,93.37,93.26,93.26,56782.0,82.8503,82.8503,82.7527,82.7527,56782.0
2018-09-18 10:10:00,93.26,93.37,93.23,93.34,72950.0,82.7527,82.8503,82.7261,82.8237,72950.0
2018-09-18 10:15:00,93.35,93.41,93.35,93.36,91099.0,82.8326,82.8858,82.8326,82.8415,91099.0
2018-09-18 10:20:00,93.36,93.48,93.34,93.45,75854.0,82.8415,82.9479,82.8237,82.9213,75854.0
2018-09-18 10:25:00,93.45,93.53,93.45,93.51,72702.0,82.9213,82.9923,82.9213,82.9746,72702.0
2018-09-18 10:30:00,93.52,93.52,93.46,93.47,18732.0,82.9834,82.9834,82.9302,82.9391,18732.0
2018-09-18 10:35:00,93.47,93.55,93.47,93.54,25087.0,82.9391,83.0101,82.9391,83.0012,25087.0
2018-09-18 10:40:00,93.53,93.6,93.48,93.58,90591.0,82.9923,83.0544,82.9479,83.0367,90591.0
2018-09-18 10:45:00,93.57,93.62,93.57,93.58,30669.0,83.0278,83.0722,83.0278,83.0367,30669.0
2018-09-18 10:50:00,93.58,93.64,93.57,93.6,37551.0,83.0367,83.0899,83.0278,83.0544,37551.0
2018-09-18 10:55:00,93.6,93.64,93.59,93.61,37951.0,83.0544,83.0899,83.0455,83.0633,37951.0
2018-09-18 11:00:00,93.61,93.67,93.61,93.65,75032.0,83.0633,83.1165,83.0633,83.0988,75032.0
2018-09-18 11:05:00,93.64,93.74,93.64,93.73,29263.0,83.0899,83.1786,83.0899,83.1698,29263.0
2018-09-18 11:10:00,93.74,93.74,93.68,93.72,49499.0,83.1786,83.1786,83.1254,83.1609,49499.0
2018-09-18 11:15:00,93.72,93.78,93.72,93.72,54629.0,83.1609,83.2141,83.1609,83.1609,54629.0
2018-09-18 11:20:00,93.72,93.75,93.66,93.69,30024.0,83.1609,83.1875,83.1077,83.1343,30024.0
2018-09-18 11:25:00,93.68,93.74,93.67,93.74,123500.0,83.1254,83.1786,83.1165,83.1786,123500.0
2018-09-18 11:30:00,93.74,93.74,93.7,93.73,56734.0,83.1786,83.1786,83.1432,83.1698,56734.0
2018-09-18 11:35:00,93.73,93.78,93.71,93.77,39153.0,83.1698,83.2141,83.152,83.2053,39153.0
2018-09-18 11:40:00,93.78,93.83,93.76,93.81,45151.0,83.2141,83.2585,83.1964,83.2408,45151.0
2018-09-18 11:45:00,93.81,93.83,93.78,93.81,26171.0,83.2408,83.2585,83.2141,83.2408,26171.0
2018-09-18 11:50:00,93.81,93.83,93.78,93.8,28535.0,83.2408,83.2585,83.2141,83.2319,28535.0
2018-09-18 11:55:00,93.8,93.84,93.79,93.83,25298.0,83.2319,83.2674,83.223,83.2585,25298.0
2018-09-18 12:00:00,93.83,93.94,93.83,93.92,65107.0,83.2585,83.3561,83.2585,83.3384,65107.0
2018-09-18 12:05:00,93.93,93.96,93.91,93.91,37469.0,83.3472,83.3739,83.3295,83.3295,37469.0
2018-09-18 12:10:00,93.92,93.92,93.88,93.91,24205.0,83.3384,83.3384,83.3029,83.3295,24205.0
2018-09-18 12:15:00,93.91,93.91,93.87,93.9,22033.0,83.3295,83.3295,83.294,83.3206,22033.0
2018-09-18 12:20:00,93.9,93.92,93.88,93.91,17450.0,83.3206,83.3384,83.3029,83.3295,17450.0
2018-09-18 12:25:00,93.9,93.92,93.88,93.91,17460.0,83.3206,83.3384,83.3029,83.3295,17460.0
2018-09-18 12:30:00,93.9,93.93,93.89,93.92,32128.0,83.3206,83.3472,83.3117,83.3384,32128.0
2018-09-18 12:35:00,93.93,93.94,93.91,93.91,45337.0,83.3472,83.3561,83.3295,83.3295,45337.0
2018-09-18 12:40:00,93.92,93.92,93.86,93.86,53862.0,83.3384,83.3384,83.2851,83.2851,53862.0
2018-09-18 12:45:00,93.87,93.91,93.85,93.89,34808.0,83.294,83.3295,83.2763,83.3117,34808.0
2018-09-18 12:50:00,93.89,93.91,93.87,93.88,32272.0,83.3117,83.3295,83.294,83.3029,32272.0
2018-09-18 12:55:00,93.88,93.91,93.87,93.9,33729.0,83.3029,83.3295,83.294,83.3206,33729.0
2018-09-18 13:00:00,93.9,93.92,93.89,93.91,25215.0,83.3206,83.3384,83.3117,83.3295,25215.0
2018-09-18 13:05:00,93.91,93.92,93.89,93.91,57206.0,83.3295,83.3384,83.3117,83.3295,57206.0
2018-09-18 13:10:00,93.91,93.96,93.91,93.95,35452.0,83.3295,83.3739,83.3295,83.365,35452.0
2018-09-18 13:15:00,93.95,93.97,93.93,93.93,21358.0,83.365,83.3827,83.3472,83.3472,21358.0
2018-09-18 13:20:00,93.94,93.94,93.92,93.93,21490.0,83.3561,83.3561,83.3384,83.3472,21490.0
2018-09-18 13:25:00,93.93,93.93,93.88,93.88,22857.0,83.3472,83.3472,83.3029,83.3029,22857.0
2018-09-18 13:30:00,93.88,93.92,93.87,93.91,39642.0,83.3029,83.3384,83.294,83.3295,39642.0
2018-09-18 13:35:00,93.91,93.93,93.91,93.92,18424.0,83.3295,83.3472,83.3295,83.3384,18424.0
2018-09-18 13:40:00,93.92,93.94,93.9,93.93,28284.0,83.3384,83.3561,83.3206,83.3472,28284.0
2018-09-18 13:45:00,93.93,93.93,93.91,93.92,17095.0,83.3472,83.3472,83.3295,83.3384,17095.0
2018-09-18 13:50:00,93.92,93.95,93.9,93.93,27556.0,83.3384,83.365,83.3206,83.3472,27556.0
2018-09-18 13:55:00,93.93,93.96,93.91,93.95,50755.0,83.3472,83.3739,83.3295,83.365,50755.0
2018-09-18 14:00:00,93.95,93.95,93.78,93.81,83802.0,83.365,83.365,83.2141,83.2408,83802.0
2018-09-18 14:05:00,93.81,93.87,93.81,93.83,26503.0,83.2408,83.294,83.2408,83.2585,26503.0
2018-09-18 14:10:00,93.83,93.91,93.82,93.9,18058.0,83.2585,83.3295,83.2496,83.3206,18058.0
2018-09-18 14:15:00,93.9,93.91,93.87,93.89,17702.0,83.3206,83.3295,83.294,83.3117,17702.0
2018-09-18 14:20:00,93.89,93.9,93.83,93.85,20660.0,83.3117,83.3206,83.2585,83.2763,20660.0
2018-09-18 14:25:00,93.85,93.89,93.83,93.85,57974.0,83.2763,83.3117,83.2585,83.2763,57974.0
2018-09-18 14:30:00,93.86,93.92,93.83,93.9,20668.0,83.2851,83.3384,83.2585,83.3206,20668.0
2018-09-18 14:35:00,93.9,93.95,93.89,93.94,20223.0,83.3206,83.365,83.3117,83.3561,20223.0
2018-09-18 14:40:00,93.94,93.95,93.91,93.92,26803.0,83.3561,83.365,83.3295,83.3384,26803.0
2018-09-18 14:45:00,93.92,93.94,93.88,93.91,30658.0,83.3384,83.3561,83.3029,83.3295,30658.0
2018-09-18 14:50:00,93.91,93.91,93.86,93.89,25128.0,83.3295,83.3295,83.2851,83.3117,25128.0
2018-09-18 14:55:00,93.89,93.9,93.84,93.85,25536.0,83.3117,83.3206,83.2674,83.2763,25536.0
2018-09-18 15:00:00,93.84,93.87,93.8,93.82,50951.0,83.2674,83.294,83.2319,83.2496,50951.0
2018-09-18 15:05:00,93.83,93.83,93.8,93.82,34089.0,83.2585,83.2585,83.2319,83.2496,34089.0
2018-09-18 15:10:00,93.82,93.83,93.79,93.82,30044.0,83.2496,83.2585,83.223,83.2496,30044.0
2018-09-18 15:15:00,93.82,93.82,93.77,93.78,41451.0,83.2496,83.2496,83.2053,83.2141,41451.0
2018-09-18 15:20:00,93.78,93.83,93.78,93.8,51801.0,83.2141,83.2585,83.2141,83.2319,51801.0
2018-09-18 15:25:00,93.8,93.8,93.77,93.78,39051.0,83.2319,83.2319,83.2053,83.2141,39051.0
2018-09-18 15:30:00,93.78,93.8,93.75,93.75,107380.0,83.2141,83.2319,83.1875,83.1875,107380.0
2018-09-18 15:35:00,93.76,93.78,93.73,93.75,100073.0,83.1964,83.2141,83.1698,83.1875,100073.0
2018-09-18 15:40:00,93.76,93.8,93.75,93.77,85855.0,83.1964,83.2319,83.1875,83.2053,85855.0
2018-09-18 15:45:00,93.77,93.77,93.66,93.68,192973.0,83.2053,83.2053,83.1077,83.1254,192973.0
2018-09-18 15:50:00,93.68,93.69,93.65,93.68,133966.0,83.1254,83.1343,83.0988,83.1254,133966.0
2018-09-18 15:55:00,93.68,93.77,93.67,93.71,467976.0,83.1254,83.2053,83.1165,83.152,467976.0
2018-09-19 09:30:00,93.67,93.8,93.59,93.72,73874.0,83.1165,83.2319,83.0455,83.1609,73874.0
2018-09-19 09:35:00,93.73,93.81,93.69,93.7,60785.0,83.1698,83.2408,83.1343,83.1432,60785.0
2018-09-19 09:40:00,93.72,93.75,93.66,93.67,90484.0,83.1609,83.1875,83.1077,83.1165,90484.0
2018-09-19 09:45:00,93.67,93.71,93.64,93.71,63354.0,83.1165,83.152,83.0899,83.152,63354.0
2018-09-19 09:50:00,93.7,93.75,93.68,93.74,84697.0,83.1432,83.1875,83.1254,83.1786,84697.0
2018-09-19 09:55:00,93.74,93.77,93.73,93.77,58875.0,83.1786,83.2053,83.1698,83.2053,58875.0
2018-09-19 10:00:00,93.77,93.85,93.76,93.84,43542.0,83.2053,83.2763,83.1964,83.2674,43542.0
2018-09-19 10:05:00,93.85,93.87,93.8,93.82,50264.0,83.2763,83.294,83.2319,83.2496,50264.0
2018-09-19 10:10:00,93.83,93.84,93.72,93.73,58735.0,83.2585,83.2674,83.1609,83.1698,58735.0
2018-09-19 10:15:00,93.74,93.78,93.73,93.73,50555.0,83.1786,83.2141,83.1698,83.1698,50555.0
2018-09-19 10:20:00,93.72,93.79,93.71,93.77,154261.0,83.1609,83.223,83.152,83.2053,154261.0
2018-09-19 10:25:00,93.78,93.83,93.72,93.74,117973.0,83.2141,83.2585,83.1609,83.1786,117973.0
2018-09-19 10:30:00,93.73,93.76,93.68,93.69,91407.0,83.1698,83.1964,83.1254,83.1343,91407.0
2018-09-19 10:35:00,93.69,93.7,93.63,93.65,67458.0,83.1343,83.1432,83.081,83.0988,67458.0
2018-09-19 10:40:00,93.65,93.65,93.58,93.61,62671.0,83.0988,83.0988,83.0367,83.0633,62671.0
2018-09-19 10:45:00,93.62,93.66,93.61,93.64,19738.0,83.0722,83.1077,83.0633,83.0899,19738.0
2018-09-19 10:50:00,93.64,93.64,93.58,93.62,55624.0,83.0899,83.0899,83.0367,83.0722,55624.0
2018-09-19 10:55:00,93.62,93.63,93.6,93.62,37339.0,83.0722,83.081,83.0544,83.0722,37339.0
2018-09-19 11:00:00,93.62,93.67,93.61,93.67,75523.0,83.0722,83.1165,83.0633,83.1165,75523.0
2018-09-19 11:05:00,93.68,93.8,93.68,93.8,92913.0,83.1254,83.2319,83.1254,83.2319,92913.0
2018-09-19 11:10:00,93.81,93.84,93.8,93.82,38137.0,83.2408,83.2674,83.2319,83.2496,38137.0
2018-09-19 11:15:00,93.82,93.86,93.77,93.79,57091.0,83.2496,83.2851,83.2053,83.223,57091.0
2018-09-19 11:20:00,93.79,93.81,93.77,93.8,37744.0,83.223,83.2408,83.2053,83.2319,37744.0
2018-09-19 11:25:00,93.8,93.81,93.77,93.8,38157.0,83.2319,83.2408,83.2053,83.2319,38157.0
2018-09-19 11:30:00,93.8,93.83,93.79,93.81,79764.0,83.2319,83.2585,83.223,83.2408,79764.0
2018-09-19 11:35:00,93.81,93.86,93.81,93.85,39758.0,83.2408,83.2851,83.2408,83.2763,39758.0
2018-09-19 11:40:00,93.86,93.86,93.82,93.83,29504.0,83.2851,83.2851,83.2496,83.2585,29504.0
2018-09-19 11:45:00,93.83,93.83,93.81,93.83,26215.0,83.2585,83.2585,83.2408,83.2585,26215.0
2018-09-19 11:50:00,93.82,93.86,93.81,93.84,34212.0,83.2496,83.2851,83.2408,83.2674,34212.0
2018-09-19 11:55:00,93.84,93.86,93.8,93.8,47905.0,83.2674,83.2851,83.2319,83.2319,47905.0
2018-09-19 12:00:00,93.8,93.81,93.76,93.76,38180.0,83.2319,83.2408,83.1964,83.1964,38180.0
2018-09-19 12:05:00,93.77,93.78,93.71,93.72,31456.0,83.2053,83.2141,83.152,83.1609,31456.0
2018-09-19 12:10:00,93.71,93.73,93.67,93.7,12190.0,83.152,83.1698,83.1165,83.1432,12190.0
2018-09-19 12:15:00,93.71,93.73,93.66,93.67,35650.0,83.152,83.1698,83.1077,83.1165,35650.0
2018-09-19 12:20:00,93.67,93.71,93.66,93.68,17859.0,83.1165,83.152,83.1077,83.1254,17859.0
2018-09-19 12:25:00,93.69,93.71,93.67,93.68,13498.0,83.1343,83.152,83.1165,83.1254,13498.0
2018-09-19 12:30:00,93.68,93.71,93.66,93.7,30096.0,83.1254,83.152,83.1077,83.1432,30096.0
2018-09-19 12:35:00,93.7,93.71,93.66,93.68,35120.0,83.1432,83.152,83.1077,83.1254,35120.0
2018-09-19 12:40:00,93.68,93.7,93.65,93.67,27089.0,83.1254,83.1432,83.0988,83.1165,27089.0
2018-09-19 12:45:00,93.67,93.67,93.64,93.66,12329.0,83.1165,83.1165,83.0899,83.1077,12329.0
2018-09-19 12:50:00,93.67,93.7,93.67,93.69,16108.0,83.1165,83.1432,83.1165,83.1343,16108.0
2018-09-19 12:55:00,93.69,93.71,93.68,93.71,21112.0,83.1343,83.152,83.1254,83.152,21112.0
2018-09-19 13:00:00,93.7,93.71,93.67,93.68,36719.0,83.1432,83.152,83.1165,83.1254,36719.0
2018-09-19 13:05:00,93.68,93.68,93.64,93.65,61011.0,83.1254,83.1254,83.0899,83.0988,61011.0
2018-09-19 13:10:00,93.66,93.68,93.65,93.65,19442.0,83.1077,83.1254,83.0988,83.0988,19442.0
2018-09-19 13:15:00,93.65,93.66,93.61,93.61,16992.0,83.0988,83.1077,83.0633,83.0633,16992.0
2018-09-19 13:20:00,93.61,93.65,93.59,93.59,16235.0,83.0633,83.0988,83.0455,83.0455,16235.0
2018-09-19 13:25:00,93.58,93.59,93.55,93.55,15124.0,83.0367,83.0455,83.0101,83.0101,15124.0
2018-09-19 13:30:00,93.56,93.59,93.53,93.56,24173.0,83.0189,83.0455,82.9923,83.0189,24173.0
2018-09-19 13:35:00,93.56,93.61,93.55,93.6,34287.0,83.0189,83.0633,83.0101,83.0544,34287.0
2018-09-19 13:40:00,93.6,93.61,93.56,93.57,18161.0,83.0544,83.0633,83.0189,83.0278,18161.0
2018-09-19 13:45:00,93.57,93.58,93.54,93.54,16129.0,83.0278,83.0367,83.0012,83.0012,16129.0
2018-09-19 13:50:00,93.55,93.58,93.54,93.58,31999.0,83.0101,83.0367,83.0012,83.0367,31999.0
2018-09-19 13:55:00,93.58,93.58,93.55,93.57,28357.0,83.0367,83.0367,83.0101,83.0278,28357.0
2018-09-19 14:00:00,93.57,93.59,93.55,93.55,31024.0,83.0278,83.0455,83.0101,83.0101,31024.0
2018-09-19 14:05:00,93.56,93.57,93.54,93.55,16814.0,83.0189,83.0278,83.0012,83.0101,16814.0
2018-09-19 14:10:00,93.56,93.58,93.55,93.57,16829.0,83.0189,83.0367,83.0101,83.0278,16829.0
2018-09-19 14:15:00,93.58,93.63,93.57,93.6,23825.0,83.0367,83.081,83.0278,83.0544,23825.0
2018-09-19 14:20:00,93.6,93.61,93.58,93.59,19545.0,83.0544,83.0633,83.0367,83.0455,19545.0
2018-09-19 14:25:00,93.59,93.6,93.54,93.56,39228.0,83.0455,83.0544,83.0012,83.0189,39228.0
2018-09-19 14:30:00,93.55,93.58,93.54,93.57,24111.0,83.0101,83.0367,83.0012,83.0278,24111.0
2018-09-19 14:35:00,93.57,93.59,93.57,93.57,97529.0,83.0278,83.0455,83.0278,83.0278,97529.0
2018-09-19 14:40:00,93.58,93.59,93.57,93.57,53766.0,83.0367,83.0455,83.0278,83.0278,53766.0
2018-09-19 14:45:00,93.58,93.61,93.57,93.6,78510.0,83.0367,83.0633,83.0278,83.0544,78510.0
2018-09-19 14:50:00,93.6,93.62,93.58,93.59,24454.0,83.0544,83.0722,83.0367,83.0455,24454.0
2018-09-19 14:55:00,93.59,93.6,93.52,93.53,85498.0,83.0455,83.0544,82.9834,82.9923,85498.0
2018-09-19 15:00:00,93.53,93.59,93.51,93.58,73592.0,82.9923,83.0455,82.9746,83.0367,73592.0
2018-09-19 15:05:00,93.57,93.58,93.55,93.56,56623.0,83.0278,83.0367,83.0101,83.0189,56623.0
2018-09-19 15:10:00,93.56,93.57,93.52,93.55,36225.0,83.0189,83.0278,82.9834,83.0101,36225.0
2018-09-19 15:15:00,93.55,93.56,93.5,93.51,44361.0,83.0101,83.0189,82.9657,82.9746,44361.0
2018-09-19 15:20:00,93.51,93.55,93.5,93.54,36071.0,82.9746,83.0101,82.9657,83.0012,36071.0
2018-09-19 15:25:00,93.53,93.57,93.51,93.53,40272.0,82.9923,83.0278,82.9746,82.9923,40272.0
2018-09-19 15:30:00,93.53,93.56,93.52,93.53,56491.0,82.9923,83.0189,82.9834,82.9923,56491.0
2018-09-19 15:35:00,93.54,93.57,93.54,93.56,33998.0,83.0012,83.0278,83.0012,83.0189,33998.0
2018-09-19 15:40:00,93.56,93.61,93.56,93.6,77202.0,83.0189,83.0633,83.0189,83.0544,77202.0
2018-09-19 15:45:00,93.6,93.62,93.59,93.62,55939.0,83.0544,83.0722,83.0455,83.0722,55939.0
2018-09-19 15:50:00,93.62,93.63,93.61,93.63,100436.0,83.0722,83.081,83.0633,83.081,100436.0
2018-09-19 15:55:00,93.63,93.65,93.58,93.61,301307.0,83.081,83.0988,83.0367,83.0633,301307.0
2018-09-20 09:30:00,93.87,94.07,93.81,94.04,162036.0,83.294,83.4715,83.2408,83.4448,162036.0
2018-09-20 09:35:00,94.04,94.09,93.97,94.08,154955.0,83.4448,83.4892,83.3827,83.4803,154955.0
2018-09-20 09:40:00,94.08,94.12,94.05,94.08,65590.0,83.4803,83.5158,83.4537,83.4803,65590.0
2018-09-20 09:45:00,94.08,94.1,93.99,94.05,60466.0,83.4803,83.4981,83.4005,83.4537,60466.0
2018-09-20 09:50:00,94.05,94.06,93.97,93.98,79532.0,83.4537,83.4626,83.3827,83.3916,79532.0
2018-09-20 09:55:00,93.99,94.07,93.99,94.03,117038.0,83.4005,83.4715,83.4005,83.436,117038.0
2018-09-20 10:00:00,94.03,94.11,94.01,94.06,99577.0,83.436,83.507,83.4182,83.4626,99577.0
2018-09-20 10:05:00,94.07,94.07,94.01,94.06,90625.0,83.4715,83.4715,83.4182,83.4626,90625.0
2018-09-20 10:10:00,94.05,94.15,94.04,94.11,63252.0,83.4537,83.5425,83.4448,83.507,63252.0
2018-09-20 10:15:00,94.11,94.17,94.09,94.14,39628.0,83.507,83.5602,83.4892,83.5336,39628.0
2018-09-20 10:20:00,94.13,94.18,94.1,94.16,83531.0,83.5247,83.5691,83.4981,83.5513,83531.0
2018-09-20 10:25:00,94.16,94.17,94.1,94.11,43844.0,83.5513,83.5602,83.4981,83.507,43844.0
2018-09-20 10:30:00,94.11,94.15,94.11,94.15,33864.0,83.507,83.5425,83.507,83.5425,33864.0
2018-09-20 10:35:00,94.14,94.21,94.12,94.2,68203.0,83.5336,83.5957,83.5158,83.5868,68203.0
2018-09-20 10:40:00,94.2,94.22,94.16,94.21,47251.0,83.5868,83.6046,83.5513,83.5957,47251.0
2018-09-20 10:45:00,94.22,94.24,94.14,94.15,34310.0,83.6046,83.6223,83.5336,83.5425,34310.0
2018-09-20 10:50:00,94.14,94.18,94.11,94.18,41326.0,83.5336,83.5691,83.507,83.5691,41326.0
2018-09-20 10:55:00,94.19,94.21,94.17,94.2,20477.0,83.5779,83.5957,83.5602,83.5868,20477.0
2018-09-20 11:00:00,94.2,94.23,94.19,94.21,34044.0,83.5868,83.6134,83.5779,83.5957,34044.0
2018-09-20 11:05:00,94.21,94.21,94.18,94.2,27829.0,83.5957,83.5957,83.5691,83.5868,27829.0
2018-09-20 11:10:00,94.19,94.22,94.16,94.21,18071.0,83.5779,83.6046,83.5513,83.5957,18071.0
2018-09-20 11:15:00,94.21,94.27,94.2,94.24,34366.0,83.5957,83.6489,83.5868,83.6223,34366.0
2018-09-20 11:20:00,94.25,94.32,94.24,94.3,35425.0,83.6312,83.6933,83.6223,83.6756,35425.0
2018-09-20 11:25:00,94.31,94.32,94.27,94.31,21615.0,83.6844,83.6933,83.6489,83.6844,21615.0
2018-09-20 11:30:00,94.32,94.39,94.31,94.34,55721.0,83.6933,83.7554,83.6844,83.711,55721.0
2018-09-20 11:35:00,94.34,94.4,94.32,94.38,54507.0,83.711,83.7643,83.6933,83.7465,54507.0
2018-09-20 11:40:00,94.38,94.4,94.37,94.38,45625.0,83.7465,83.7643,83.7377,83.7465,45625.0
2018-09-20 11:45:00,94.38,94.41,94.34,94.35,142298.0,83.7465,83.7732,83.711,83.7199,142298.0
2018-09-20 11:50:00,94.34,94.36,94.31,94.33,25165.0,83.711,83.7288,83.6844,83.7022,25165.0
2018-09-20 11:55:00,94.33,94.36,94.32,94.36,12998.0,83.7022,83.7288,83.6933,83.7288,12998.0
2018-09-20 12:00:00,94.36,94.39,94.33,94.34,50269.0,83.7288,83.7554,83.7022,83.711,50269.0
2018-09-20 12:05:00,94.35,94.38,94.34,94.36,42232.0,83.7199,83.7465,83.711,83.7288,42232.0
2018-09-20 12:10:00,94.35,94.36,94.31,94.32,19762.0,83.7199,83.7288,83.6844,83.6933,19762.0
2018-09-20 12:15:00,94.32,94.35,94.31,94.33,20247.0,83.6933,83.7199,83.6844,83.7022,20247.0
2018-09-20 12:20:00,94.34,94.37,94.33,94.35,24028.0,83.711,83.7377,83.7022,83.7199,24028.0
2018-09-20 12:25:00,94.35,94.36,94.31,94.31,93851.0,83.7199,83.7288,83.6844,83.6844,93851.0
2018-09-20 12:30:00,94.32,94.33,94.3,94.31,18267.0,83.6933,83.7022,83.6756,83.6844,18267.0
2018-09-20 12:35:00,94.33,94.36,94.31,94.36,49180.0,83.7022,83.7288,83.6844,83.7288,49180.0
2018-09-20 12:40:00,94.35,94.37,94.31,94.36,51731.0,83.7199,83.7377,83.6844,83.7288,51731.0
2018-09-20 12:45:00,94.37,94.39,94.35,94.36,32035.0,83.7377,83.7554,83.7199,83.7288,32035.0
2018-09-20 12:50:00,94.35,94.37,94.33,94.35,24455.0,83.7199,83.7377,83.7022,83.7199,24455.0
2018-09-20 12:55:00,94.35,94.37,94.35,94.36,14350.0,83.7199,83.7377,83.7199,83.7288,14350.0
2018-09-20 13:00:00,94.37,94.38,94.34,94.37,30597.0,83.7377,83.7465,83.711,83.7377,30597.0
2018-09-20 13:05:00,94.38,94.4,94.36,94.38,40418.0,83.7465,83.7643,83.7288,83.7465,40418.0
2018-09-20 13:10:00,94.37,94.41,94.37,94.39,17031.0,83.7377,83.7732,83.7377,83.7554,17031.0
2018-09-20 13:15:00,94.38,94.41,94.35,94.4,14788.0,83.7465,83.7732,83.7199,83.7643,14788.0
2018-09-20 13:20:00,94.4,94.43,94.4,94.4,10888.0,83.7643,83.7909,83.7643,83.7643,10888.0
2018-09-20 13:25:00,94.41,94.42,94.38,94.41,19213.0,83.7732,83.782,83.7465,83.7732,19213.0
2018-09-20 13:30:00,94.41,94.44,94.4,94.43,86785.0,83.7732,83.7998,83.7643,83.7909,86785.0
2018-09-20 13:35:00,94.43,94.45,94.42,94.44,13564.0,83.7909,83.8087,83.782,83.7998,13564.0
2018-09-20 13:40:00,94.44,94.45,94.41,94.42,21693.0,83.7998,83.8087,83.7732,83.782,21693.0
2018-09-20 13:45:00,94.41,94.45,94.4,94.43,22709.0,83.7732,83.8087,83.7643,83.7909,22709.0
2018-09-20 13:50:00,94.44,94.45,94.4,94.4,23044.0,83.7998,83.8087,83.7643,83.7643,23044.0
2018-09-20 13:55:00,94.41,94.42,94.4,94.4,17193.0,83.7732,83.782,83.7643,83.7643,17193.0
2018-09-20 14:00:00,94.4,94.42,94.39,94.4,21577.0,83.7643,83.782,83.7554,83.7643,21577.0
2018-09-20 14:05:00,94.41,94.44,94.4,94.43,14053.0,83.7732,83.7998,83.7643,83.7909,14053.0
2018-09-20 14:10:00,94.43,94.46,94.43,94.44,20327.0,83.7909,83.8175,83.7909,83.7998,20327.0
2018-09-20 14:15:00,94.44,94.45,94.42,94.45,15537.0,83.7998,83.8087,83.782,83.8087,15537.0
2018-09-20 14:20:00,94.44,94.47,94.43,94.45,23529.0,83.7998,83.8264,83.7909,83.8087,23529.0
2018-09-20 14:25:00,94.45,94.48,94.45,94.47,88999.0,83.8087,83.8353,83.8087,83.8264,88999.0
2018-09-20 14:30:00,94.47,94.51,94.46,94.51,33201.0,83.8264,83.8619,83.8175,83.8619,33201.0
2018-09-20 14:35:00,94.5,94.51,94.48,94.48,42157.0,83.853,83.8619,83.8353,83.8353,42157.0
2018-09-20 14:40:00,94.48,94.49,94.43,94.48,52672.0,83.8353,83.8441,83.7909,83.8353,52672.0
2018-09-20 14:45:00,94.49,94.53,94.48,94.52,26283.0,83.8441,83.8796,83.8353,83.8708,26283.0
2018-09-20 14:50:00,94.52,94.54,94.51,94.53,53494.0,83.8708,83.8885,83.8619,83.8796,53494.0
2018-09-20 14:55:00,94.52,94.54,94.51,94.52,22938.0,83.8708,83.8885,83.8619,83.8708,22938.0
2018-09-20 15:00:00,94.53,94.57,94.52,94.53,84583.0,83.8796,83.9151,83.8708,83.8796,84583.0
2018-09-20 15:05:00,94.53,94.54,94.51,94.53,67749.0,83.8796,83.8885,83.8619,83.8796,67749.0
2018-09-20 15:10:00,94.52,94.56,94.52,94.54,85719.0,83.8708,83.9063,83.8708,83.8885,85719.0
2018-09-20 15:15:00,94.54,94.57,94.54,94.55,21703.0,83.8885,83.9151,83.8885,83.8974,21703.0
2018-09-20 15:20:00,94.54,94.55,94.51,94.52,31106.0,83.8885,83.8974,83.8619,83.8708,31106.0
2018-09-20 15:25:00,94.51,94.53,94.5,94.52,33576.0,83.8619,83.8796,83.853,83.8708,33576.0
2018-09-20 15:30:00,94.52,94.52,94.48,94.5,66234.0,83.8708,83.8708,83.8353,83.853,66234.0
2018-09-20 15:35:00,94.49,94.51,94.46,94.47,41789.0,83.8441,83.8619,83.8175,83.8264,41789.0
2018-09-20 15:40:00,94.47,94.48,94.43,94.46,182078.0,83.8264,83.8353,83.7909,83.8175,182078.0
2018-09-20 15:45:00,94.45,94.51,94.44,94.45,146792.0,83.8087,83.8619,83.7998,83.8087,146792.0
2018-09-20 15:50:00,94.45,94.46,94.44,94.46,211910.0,83.8087,83.8175,83.7998,83.8175,211910.0
2018-09-20 15:55:00,94.46,94.49,94.43,94.47,575692.0,83.8175,83.8441,83.7909,83.8264,575692.0
2018-09-21 09:30:00,94.39,94.42,94.17,94.37,304239.0,84.0816,84.1083,83.8856,84.0638,304239.0
2018-09-21 09:35:00,94.36,94.43,94.26,94.26,81616.0,84.0548,84.1172,83.9658,83.9658,81616.0
2018-09-21 09:40:00,94.27,94.3,94.19,94.2,85720.0,83.9747,84.0014,83.9034,83.9123,85720.0
2018-09-21 09:45:00,94.2,94.25,94.17,94.18,56291.0,83.9123,83.9569,83.8856,83.8945,56291.0
2018-09-21 09:50:00,94.18,94.19,94.14,94.18,72334.0,83.8945,83.9034,83.8589,83.8945,72334.0
2018-09-21 09:55:00,94.18,94.2,94.13,94.14,42552.0,83.8945,83.9123,83.85,83.8589,42552.0
2018-09-21 10:00:00,94.15,94.15,94.07,94.1,39336.0,83.8678,83.8678,83.7965,83.8232,39336.0
2018-09-21 10:05:00,94.11,94.21,94.11,94.21,66509.0,83.8321,83.9212,83.8321,83.9212,66509.0
2018-09-21 10:10:00,94.21,94.26,94.2,94.25,71081.0,83.9212,83.9658,83.9123,83.9569,71081.0
2018-09-21 10:15:00,94.25,94.28,94.19,94.2,38719.0,83.9569,83.9836,83.9034,83.9123,38719.0
2018-09-21 10:20:00,94.2,94.25,94.15,94.23,82392.0,83.9123,83.9569,83.8678,83.939,82392.0
2018-09-21 10:25:00,94.22,94.29,94.21,94.26,53884.0,83.9301,83.9925,83.9212,83.9658,53884.0
2018-09-21 10:30:00,94.26,94.29,94.22,94.25,38074.0,83.9658,83.9925,83.9301,83.9569,38074.0
2018-09-21 10:35:00,94.25,94.3,94.25,94.29,28728.0,83.9569,84.0014,83.9569,83.9925,28728.0
2018-09-21 10:40:00,94.3,94.32,94.24,94.25,35983.0,84.0014,84.0192,83.9479,83.9569,35983.0
2018-09-21 10:45:00,94.24,94.3,94.24,94.25,56124.0,83.9479,84.0014,83.9479,83.9569,56124.0
2018-09-21 10:50:00,94.25,94.29,94.23,94.27,53902.0,83.9569,83.9925,83.939,83.9747,53902.0
2018-09-21 10:55:00,94.28,94.31,94.26,94.27,42519.0,83.9836,84.0103,83.9658,83.9747,42519.0
2018-09-21 11:00:00,94.27,94.3,94.25,94.3,41447.0,83.9747,84.0014,83.9569,84.0014,41447.0
2018-09-21 11:05:00,94.3,94.32,94.24,94.29,58539.0,84.0014,84.0192,83.9479,83.9925,58539.0
2018-09-21 11:10:00,94.28,94.33,94.28,94.3,26601.0,83.9836,84.0281,83.9836,84.0014,26601.0
2018-09-21 11:15:00,94.29,94.34,94.29,94.33,23985.0,83.9925,84.037,83.9925,84.0281,23985.0
2018-09-21 11:20:00,94.32,94.35,94.3,94.31,49159.0,84.0192,84.0459,84.0014,84.0103,49159.0
2018-09-21 11:25:00,94.31,94.32,94.29,94.3,62316.0,84.0103,84.0192,83.9925,84.0014,62316.0
2018-09-21 11:30:00,94.3,94.32,94.27,94.32,25490.0,84.0014,84.0192,83.9747,84.0192,25490.0
2018-09-21 11:35:00,94.31,94.32,94.28,94.3,40463.0,84.0103,84.0192,83.9836,84.0014,40463.0
2018-09-21 11:40:00,94.3,94.32,94.26,94.32,33135.0,84.0014,84.0192,83.9658,84.0192,33135.0
2018-09-21 11:45:00,94.32,94.4,94.32,94.37,56530.0,84.0192,84.0905,84.0192,84.0638,56530.0
2018-09-21 11:50:00,94.36,94.37,94.34,94.37,25569.0,84.0548,84.0638,84.037,84.0638,25569.0
2018-09-21 11:55:00,94.37,94.38,94.34,94.37,23324.0,84.0638,84.0727,84.037,84.0638,23324.0
2018-09-21 12:00:00,94.37,94.38,94.35,94.38,17910.0,84.0638,84.0727,84.0459,84.0727,17910.0
2018-09-21 12:05:00,94.39,94.4,94.36,94.38,14720.0,84.0816,84.0905,84.0548,84.0727,14720.0
2018-09-21 12:10:00,94.39,94.41,94.37,94.37,18540.0,84.0816,84.0994,84.0638,84.0638,18540.0
2018-09-21 12:15:00,94.37,94.38,94.36,94.37,22233.0,84.0638,84.0727,84.0548,84.0638,22233.0
2018-09-21 12:20:00,94.37,94.4,94.35,94.4,31507.0,84.0638,84.0905,84.0459,84.0905,31507.0
2018-09-21 12:25:00,94.4,94.48,94.38,94.42,147586.0,84.0905,84.1617,84.0727,84.1083,147586.0
2018-09-21 12:30:00,94.42,94.42,94.38,94.41,21546.0,84.1083,84.1083,84.0727,84.0994,21546.0
2018-09-21 12:35:00,94.41,94.43,94.38,94.42,17664.0,84.0994,84.1172,84.0727,84.1083,17664.0
2018-09-21 12:40:00,94.42,94.43,94.4,94.4,25790.0,84.1083,84.1172,84.0905,84.0905,25790.0
2018-09-21 12:45:00,94.41,94.43,94.4,94.42,20944.0,84.0994,84.1172,84.0905,84.1083,20944.0
2018-09-21 12:50:00,94.42,94.45,94.41,94.44,13637.0,84.1083,84.135,84.0994,84.1261,13637.0
2018-09-21 12:55:00,94.44,94.44,94.4,94.41,14246.0,84.1261,84.1261,84.0905,84.0994,14246.0
2018-09-21 13:00:00,94.4,94.42,94.38,94.38,13634.0,84.0905,84.1083,84.0727,84.0727,13634.0
2018-09-21 13:05:00,94.37,94.4,94.34,94.34,26965.0,84.0638,84.0905,84.037,84.037,26965.0
2018-09-21 13:10:00,94.35,94.38,94.34,94.35,26338.0,84.0459,84.0727,84.037,84.0459,26338.0
2018-09-21 13:15:00,94.36,94.41,94.35,94.4,32318.0,84.0548,84.0994,84.0459,84.0905,32318.0
2018-09-21 13:20:00,94.41,94.45,94.4,94.44,26106.0,84.0994,84.135,84.0905,84.1261,26106.0
2018-09-21 13:25:00,94.43,94.44,94.37,94.39,46925.0,84.1172,84.1261,84.0638,84.0816,46925.0
2018-09-21 13:30:00,94.39,94.4,94.36,94.36,23423.0,84.0816,84.0905,84.0548,84.0548,23423.0
2018-09-21 13:35:00,94.36,94.37,94.33,94.33,24718.0,84.0548,84.0638,84.0281,84.0281,24718.0
2018-09-21 13:40:00,94.34,94.36,94.31,94.33,26429.0,84.037,84.0548,84.0103,84.0281,26429.0
2018-09-21 13:45:00,94.32,94.34,94.31,94.31,42417.0,84.0192,84.037,84.0103,84.0103,42417.0
2018-09-21 13:50:00,94.31,94.33,94.27,94.31,70942.0,84.0103,84.0281,83.9747,84.0103,70942.0
2018-09-21 13:55:00,94.32,94.38,94.32,94.38,60438.0,84.0192,84.0727,84.0192,84.0727,60438.0
2018-09-21 14:00:00,94.38,94.38,94.34,94.36,29776.0,84.0727,84.0727,84.037,84.0548,29776.0
2018-09-21 14:05:00,94.36,94.37,94.33,94.34,31717.0,84.0548,84.0638,84.0281,84.037,31717.0
2018-09-21 14:10:00,94.34,94.35,94.26,94.27,79188.0,84.037,84.0459,83.9658,83.9747,79188.0
2018-09-21 14:15:00,94.27,94.3,94.26,94.29,45092.0,83.9747,84.0014,83.9658,83.9925,45092.0
2018-09-21 14:20:00,94.29,94.35,94.28,94.34,36861.0,83.9925,84.0459,83.9836,84.037,36861.0
2018-09-21 14:25:00,94.34,94.36,94.33,94.35,72842.0,84.037,84.0548,84.0281,84.0459,72842.0
2018-09-21 14:30:00,94.36,94.38,94.35,94.36,27854.0,84.0548,84.0727,84.0459,84.0548,27854.0
2018-09-21 14:35:00,94.36,94.43,94.36,94.42,121963.0,84.0548,84.1172,84.0548,84.1083,121963.0
2018-09-21 14:40:00,94.42,94.43,94.39,94.39,121645.0,84.1083,84.1172,84.0816,84.0816,121645.0
2018-09-21 14:45:00,94.39,94.43,94.38,94.39,102986.0,84.0816,84.1172,84.0727,84.0816,102986.0
2018-09-21 14:50:00,94.4,94.4,94.34,94.36,470043.0,84.0905,84.0905,84.037,84.0548,470043.0
2018-09-21 14:55:00,94.36,94.39,94.34,94.38,102316.0,84.0548,84.0816,84.037,84.0727,102316.0
2018-09-21 15:00:00,94.38,94.43,94.37,94.42,86306.0,84.0727,84.1172,84.0638,84.1083,86306.0
2018-09-21 15:05:00,94.42,94.42,94.37,94.39,240597.0,84.1083,84.1083,84.0638,84.0816,240597.0
2018-09-21 15:10:00,94.39,94.44,94.38,94.42,61189.0,84.0816,84.1261,84.0727,84.1083,61189.0
2018-09-21 15:15:00,94.41,94.42,94.36,94.37,50308.0,84.0994,84.1083,84.0548,84.0638,50308.0
2018-09-21 15:20:00,94.36,94.41,94.36,94.38,87463.0,84.0548,84.0994,84.0548,84.0727,87463.0
2018-09-21 15:25:00,94.39,94.39,94.34,94.34,103393.0,84.0816,84.0816,84.037,84.037,103393.0
2018-09-21 15:30:00,94.34,94.36,94.32,94.34,82315.0,84.037,84.0548,84.0192,84.037,82315.0
2018-09-21 15:35:00,94.34,94.39,94.33,94.37,105036.0,84.037,84.0816,84.0281,84.0638,105036.0
2018-09-21 15:40:00,94.37,94.4,94.36,94.37,117545.0,84.0638,84.0905,84.0548,84.0638,117545.0
2018-09-21 15:45:00,94.37,94.42,94.3,94.31,221148.0,84.0638,84.1083,84.0014,84.0103,221148.0
2018-09-21 15:50:00,94.32,94.39,94.31,94.37,467603.0,84.0192,84.0816,84.0103,84.0638,467603.0
2018-09-21 15:55:00,94.37,94.37,94.22,94.26,1294168.0,84.0638,84.0638,83.9301,83.9658,1294168.0
2018-09-24 09:30:00,94.21,94.41,94.19,94.33,127545.0,83.9212,84.0994,83.9034,84.0281,127545.0
2018-09-24 09:35:00,94.33,94.52,94.32,94.44,88226.0,84.0281,84.1974,84.0192,84.1261,88226.0
2018-09-24 09:40:00,94.44,94.57,94.43,94.57,47288.0,84.1261,84.2419,84.1172,84.2419,47288.0
2018-09-24 09:45:00,94.58,94.65,94.5,94.52,72650.0,84.2508,84.3132,84.1796,84.1974,72650.0
2018-09-24 09:50:00,94.52,94.57,94.51,94.56,43143.0,84.1974,84.2419,84.1885,84.233,43143.0
2018-09-24 09:55:00,94.55,94.63,94.55,94.56,58001.0,84.2241,84.2954,84.2241,84.233,58001.0
2018-09-24 10:00:00,94.55,94.56,94.5,94.52,46501.0,84.2241,84.233,84.1796,84.1974,46501.0
2018-09-24 10:05:00,94.52,94.56,94.51,94.53,29606.0,84.1974,84.233,84.1885,84.2063,29606.0
2018-09-24 10:10:00,94.53,94.56,94.5,94.55,37977.0,84.2063,84.233,84.1796,84.2241,37977.0
2018-09-24 10:15:00,94.56,94.56,94.49,94.5,30339.0,84.233,84.233,84.1706,84.1796,30339.0
2018-09-24 10:20:00,94.49,94.49,94.42,94.43,28224.0,84.1706,84.1706,84.1083,84.1172,28224.0
2018-09-24 10:25:00,94.43,94.43,94.28,94.3,62551.0,84.1172,84.1172,83.9836,84.0014,62551.0
2018-09-24 10:30:00,94.3,94.31,94.26,94.28,52109.0,84.0014,84.0103,83.9658,83.9836,52109.0
2018-09-24 10:35:00,94.28,94.32,94.14,94.21,197436.0,83.9836,84.0192,83.8589,83.9212,197436.0
2018-09-24 10:40:00,94.2,94.24,94.16,94.2,68195.0,83.9123,83.9479,83.8767,83.9123,68195.0
2018-09-24 10:45:00,94.18,94.22,94.15,94.21,74293.0,83.8945,83.9301,83.8678,83.9212,74293.0
2018-09-24 10:50:00,94.22,94.27,94.21,94.24,46295.0,83.9301,83.9747,83.9212,83.9479,46295.0
2018-09-24 10:55:00,94.23,94.35,94.22,94.33,66535.0,83.939,84.0459,83.9301,84.0281,66535.0
2018-09-24 11:00:00,94.33,94.34,94.28,94.31,47134.0,84.0281,84.037,83.9836,84.0103,47134.0
2018-09-24 11:05:00,94.3,94.32,94.28,94.28,29694.0,84.0014,84.0192,83.9836,83.9836,29694.0
2018-09-24 11:10:00,94.28,94.29,94.24,94.27,39211.0,83.9836,83.9925,83.9479,83.9747,39211.0
2018-09-24 11:15:00,94.28,94.32,94.27,94.32,34561.0,83.9836,84.0192,83.9747,84.0192,34561.0
2018-09-24 11:20:00,94.33,94.34,94.3,94.31,30553.0,84.0281,84.037,84.0014,84.0103,30553.0
2018-09-24 11:25:00,94.32,94.36,94.29,94.3,45616.0,84.0192,84.0548,83.9925,84.0014,45616.0
2018-09-24 11:30:00,94.3,94.32,94.23,94.24,43686.0,84.0014,84.0192,83.939,83.9479,43686.0
2018-09-24 11:35:00,94.25,94.25,94.17,94.2,34076.0,83.9569,83.9569,83.8856,83.9123,34076.0
2018-09-24 11:40:00,94.2,94.21,94.14,94.15,29674.0,83.9123,83.9212,83.8589,83.8678,29674.0
2018-09-24 11:45:00,94.14,94.16,94.11,94.14,37459.0,83.8589,83.8767,83.8321,83.8589,37459.0
2018-09-24 11:50:00,94.14,94.17,94.13,94.15,30346.0,83.8589,83.8856,83.85,83.8678,30346.0
2018-09-24 11:55:00,94.15,94.16,94.13,94.14,37360.0,83.8678,83.8767,83.85,83.8589,37360.0
2018-09-24 12:00:00,94.14,94.16,94.12,94.15,38223.0,83.8589,83.8767,83.8411,83.8678,38223.0
2018-09-24 12:05:00,94.15,94.19,94.13,94.14,42525.0,83.8678,83.9034,83.85,83.8589,42525.0
2018-09-24 12:10:00,94.14,94.16,94.11,94.11,30412.0,83.8589,83.8767,83.8321,83.8321,30412.0
2018-09-24 12:15:00,94.11,94.14,94.1,94.14,28994.0,83.8321,83.8589,83.8232,83.8589,28994.0
2018-09-24 12:20:00,94.13,94.16,94.11,94.16,21304.0,83.85,83.8767,83.8321,83.8767,21304.0
2018-09-24 12:25:00,94.16,94.16,94.11,94.11,26276.0,83.8767,83.8767,83.8321,83.8321,26276.0
2018-09-24 12:30:00,94.12,94.14,94.11,94.14,46528.0,83.8411,83.8589,83.8321,83.8589,46528.0
2018-09-24 12:35:00,94.14,94.14,94.1,94.11,78677.0,83.8589,83.8589,83.8232,83.8321,78677.0
2018-09-24 12:40:00,94.11,94.14,94.07,94.14,49676.0,83.8321,83.8589,83.7965,83.8589,49676.0
2018-09-24 12:45:00,94.14,94.16,94.1,94.15,35494.0,83.8589,83.8767,83.8232,83.8678,35494.0
2018-09-24 12:50:00,94.14,94.16,94.11,94.14,41701.0,83.8589,83.8767,83.8321,83.8589,41701.0
2018-09-24 12:55:00,94.14,94.15,94.12,94.14,34300.0,83.8589,83.8678,83.8411,83.8589,34300.0
2018-09-24 13:00:00,94.14,94.16,94.12,94.14,48440.0,83.8589,83.8767,83.8411,83.8589,48440.0
2018-09-24 13:05:00,94.15,94.17,94.13,94.16,23118.0,83.8678,83.8856,83.85,83.8767,23118.0
2018-09-24 13:10:00,94.16,94.17,94.14,94.15,81998.0,83.8767,83.8856,83.8589,83.8678,81998.0
2018-09-24 13:15:00,94.14,94.18,94.13,94.16,21782.0,83.8589,83.8945,83.85,83.8767,21782.0
2018-09-24 13:20:00,94.17,94.23,94.15,94.23,27724.0,83.8856,83.939,83.8678,83.939,27724.0
2018-09-24 13:25:00,94.22,94.23,94.18,94.19,29529.0,83.9301,83.939,83.8945,83.9034,29529.0
2018-09-24 13:30:00,94.19,94.25,94.18,94.24,34044.0,83.9034,83.9569,83.8945,83.9479,34044.0
2018-09-24 13:35:00,94.24,94.27,94.22,94.25,26819.0,83.9479,83.9747,83.9301,83.9569,26819.0
2018-09-24 13:40:00,94.25,94.34,94.24,94.32,51163.0,83.9569,84.037,83.9479,84.0192,51163.0
2018-09-24 13:45:00,94.33,94.34,94.31,94.33,45275.0,84.0281,84.037,84.0103,84.0281,45275.0
2018-09-24 13:50:00,94.33,94.37,94.32,94.33,27248.0,84.0281,84.0638,84.0192,84.0281,27248.0
2018-09-24 13:55:00,94.33,94.37,94.33,94.36,73684.0,84.0281,84.0638,84.0281,84.0548,73684.0
2018-09-24 14:00:00,94.35,94.38,94.35,94.35,56972.0,84.0459,84.0727,84.0459,84.0459,56972.0
2018-09-24 14:05:00,94.35,94.36,94.33,94.33,34193.0,84.0459,84.0548,84.0281,84.0281,34193.0
2018-09-24 14:10:00,94.34,94.4,94.33,94.38,143667.0,84.037,84.0905,84.0281,84.0727,143667.0
2018-09-24 14:15:00,94.39,94.41,94.38,94.41,56290.0,84.0816,84.0994,84.0727,84.0994,56290.0
2018-09-24 14:20:00,94.4,94.41,94.34,94.35,62225.0,84.0905,84.0994,84.037,84.0459,62225.0
2018-09-24 14:25:00,94.35,94.4,94.34,94.37,31324.0,84.0459,84.0905,84.037,84.0638,31324.0
2018-09-24 14:30:00,94.36,94.4,94.35,94.37,64223.0,84.0548,84.0905,84.0459,84.0638,64223.0
2018-09-24 14:35:00,94.38,94.42,94.36,94.41,48973.0,84.0727,84.1083,84.0548,84.0994,48973.0
2018-09-24 14:40:00,94.41,94.43,94.39,94.42,39328.0,84.0994,84.1172,84.0816,84.1083,39328.0
2018-09-24 14:45:00,94.41,94.43,94.4,94.42,44565.0,84.0994,84.1172,84.0905,84.1083,44565.0
2018-09-24 14:50:00,94.43,94.46,94.42,94.44,38454.0,84.1172,84.1439,84.1083,84.1261,38454.0
2018-09-24 14:55:00,94.44,94.45,94.39,94.42,62864.0,84.1261,84.135,84.0816,84.1083,62864.0
2018-09-24 15:00:00,94.42,94.46,94.4,94.44,42879.0,84.1083,84.1439,84.0905,84.1261,42879.0
2018-09-24 15:05:00,94.45,94.47,94.43,94.46,34541.0,84.135,84.1528,84.1172,84.1439,34541.0
2018-09-24 15:10:00,94.47,94.47,94.43,94.45,54394.0,84.1528,84.1528,84.1172,84.135,54394.0
2018-09-24 15:15:00,94.45,94.48,94.44,94.48,108914.0,84.135,84.1617,84.1261,84.1617,108914.0
2018-09-24 15:20:00,94.48,94.48,94.45,94.45,52286.0,84.1617,84.1617,84.135,84.135,52286.0
2018-09-24 15:25:00,94.46,94.49,94.45,94.46,47279.0,84.1439,84.1706,84.135,84.1439,47279.0
2018-09-24 15:30:00,94.47,94.47,94.44,94.44,43192.0,84.1528,84.1528,84.1261,84.1261,43192.0
2018-09-24 15:35:00,94.43,94.45,94.42,94.44,49340.0,84.1172,84.135,84.1083,84.1261,49340.0
2018-09-24 15:40:00,94.44,94.45,94.42,94.44,69279.0,84.1261,84.135,84.1083,84.1261,69279.0
2018-09-24 15:45:00,94.44,94.48,94.43,94.47,95530.0,84.1261,84.1617,84.1172,84.1528,95530.0
2018-09-24 15:50:00,94.48,94.49,94.45,94.46,162413.0,84.1617,84.1706,84.135,84.1439,162413.0
2018-09-24 15:55:00,94.46,94.48,94.42,94.42,566926.0,84.1439,84.1617,84.1083,84.1083,566926.0
2018-09-25 09:30:00,94.59,94.73,94.48,94.73,165623.0,84.2597,84.3844,84.1617,84.3844,165623.0
2018-09-25 09:35:00,94.72,94.73,94.6,94.6,126825.0,84.3755,84.3844,84.2686,84.2686,126825.0
2018-09-25 09:40:00,94.59,94.66,94.57,94.61,83643.0,84.2597,84.3221,84.2419,84.2775,83643.0
2018-09-25 09:45:00,94.61,94.63,94.58,94.58,74514.0,84.2775,84.2954,84.2508,84.2508,74514.0
2018-09-25 09:50:00,94.57,94.59,94.53,94.55,61298.0,84.2419,84.2597,84.2063,84.2241,61298.0
2018-09-25 09:55:00,94.54,94.6,94.53,94.58,69647.0,84.2152,84.2686,84.2063,84.2508,69647.0
2018-09-25 10:00:00,94.59,94.61,94.52,94.57,42180.0,84.2597,84.2775,84.1974,84.2419,42180.0
2018-09-25 10:05:00,94.58,94.6,94.52,94.55,60368.0,84.2508,84.2686,84.1974,84.2241,60368.0
2018-09-25 10:10:00,94.54,94.55,94.5,94.55,36202.0,84.2152,84.2241,84.1796,84.2241,36202.0
2018-09-25 10:15:00,94.55,94.62,94.55,94.59,39551.0,84.2241,84.2864,84.2241,84.2597,39551.0
2018-09-25 10:20:00,94.59,94.6,94.49,94.51,67584.0,84.2597,84.2686,84.1706,84.1885,67584.0
2018-09-25 10:25:00,94.51,94.55,94.49,94.52,50364.0,84.1885,84.2241,84.1706,84.1974,50364.0
2018-09-25 10:30:00,94.52,94.53,94.47,94.52,54904.0,84.1974,84.2063,84.1528,84.1974,54904.0
2018-09-25 10:35:00,94.52,94.55,94.51,94.53,36150.0,84.1974,84.2241,84.1885,84.2063,36150.0
2018-09-25 10:40:00,94.53,94.56,94.53,94.56,267450.0,84.2063,84.233,84.2063,84.233,267450.0
2018-09-25 10:45:00,94.56,94.61,94.55,94.59,58772.0,84.233,84.2775,84.2241,84.2597,58772.0
2018-09-25 10:50:00,94.59,94.62,94.55,94.58,72079.0,84.2597,84.2864,84.2241,84.2508,72079.0
2018-09-25 10:55:00,94.58,94.59,94.5,94.5,134999.0,84.2508,84.2597,84.1796,84.1796,134999.0
2018-09-25 11:00:00,94.5,94.52,94.48,94.51,77491.0,84.1796,84.1974,84.1617,84.1885,77491.0
2018-09-25 11:05:00,94.51,94.58,94.51,94.57,90182.0,84.1885,84.2508,84.1885,84.2419,90182.0
2018-09-25 11:10:00,94.57,94.61,94.55,94.6,32090.0,84.2419,84.2775,84.2241,84.2686,32090.0
2018-09-25 11:15:00,94.6,94.64,94.58,94.63,64722.0,84.2686,84.3043,84.2508,84.2954,64722.0
2018-09-25 11:20:00,94.63,94.65,94.61,94.62,34731.0,84.2954,84.3132,84.2775,84.2864,34731.0
2018-09-25 11:25:00,94.62,94.67,94.61,94.66,43871.0,84.2864,84.331,84.2775,84.3221,43871.0
2018-09-25 11:30:00,94.66,94.7,94.65,94.68,61590.0,84.3221,84.3577,84.3132,84.3399,61590.0
2018-09-25 11:35:00,94.69,94.71,94.68,94.7,21968.0,84.3488,84.3666,84.3399,84.3577,21968.0
2018-09-25 11:40:00,94.7,94.71,94.68,94.7,40282.0,84.3577,84.3666,84.3399,84.3577,40282.0
2018-09-25 11:45:00,94.7,94.71,94.64,94.64,21447.0,84.3577,84.3666,84.3043,84.3043,21447.0
2018-09-25 11:50:00,94.64,94.68,94.63,94.67,24753.0,84.3043,84.3399,84.2954,84.331,24753.0
2018-09-25 11:55:00,94.68,94.68,94.64,94.65,42422.0,84.3399,84.3399,84.3043,84.3132,42422.0
2018-09-25 12:00:00,94.65,94.66,94.63,94.65,21577.0,84.3132,84.3221,84.2954,84.3132,21577.0
2018-09-25 12:05:00,94.64,94.66,94.63,94.65,20698.0,84.3043,84.3221,84.2954,84.3132,20698.0
2018-09-25 12:10:00,94.65,94.66,94.6,94.61,27393.0,84.3132,84.3221,84.2686,84.2775,27393.0
2018-09-25 12:15:00,94.61,94.61,94.58,94.6,21422.0,84.2775,84.2775,84.2508,84.2686,21422.0
2018-09-25 12:20:00,94.6,94.62,94.58,94.59,25059.0,84.2686,84.2864,84.2508,84.2597,25059.0
2018-09-25 12:25:00,94.59,94.61,94.58,94.59,27751.0,84.2597,84.2775,84.2508,84.2597,27751.0
2018-09-25 12:30:00,94.58,94.6,94.56,94.58,27286.0,84.2508,84.2686,84.233,84.2508,27286.0
2018-09-25 12:35:00,94.58,94.58,94.55,94.58,62377.0,84.2508,84.2508,84.2241,84.2508,62377.0
2018-09-25 12:40:00,94.58,94.58,94.54,94.54,22080.0,84.2508,84.2508,84.2152,84.2152,22080.0
2018-09-25 12:45:00,94.54,94.55,94.48,94.49,37579.0,84.2152,84.2241,84.1617,84.1706,37579.0
2018-09-25 12:50:00,94.5,94.51,94.47,94.48,33831.0,84.1796,84.1885,84.1528,84.1617,33831.0
2018-09-25 12:55:00,94.47,94.49,94.46,94.48,28286.0,84.1528,84.1706,84.1439,84.1617,28286.0
2018-09-25 13:00:00,94.48,94.49,94.44,94.44,29726.0,84.1617,84.1706,84.1261,84.1261,29726.0
2018-09-25 13:05:00,94.45,94.46,94.41,94.42,24484.0,84.135,84.1439,84.0994,84.1083,24484.0
2018-09-25 13:10:00,94.42,94.44,94.4,94.42,34911.0,84.1083,84.1261,84.0905,84.1083,34911.0
2018-09-25 13:15:00,94.41,94.42,94.36,94.37,26403.0,84.0994,84.1083,84.0548,84.0638,26403.0
2018-09-25 13:20:00,94.37,94.39,94.34,94.38,16378.0,84.0638,84.0816,84.037,84.0727,16378.0
2018-09-25 13:25:00,94.38,94.39,94.35,94.35,21221.0,84.0727,84.0816,84.0459,84.0459,21221.0
2018-09-25 13:30:00,94.35,94.37,94.32,94.35,31176.0,84.0459,84.0638,84.0192,84.0459,31176.0
2018-09-25 13:35:00,94.35,94.36,94.33,94.36,30895.0,84.0459,84.0548,84.0281,84.0548,30895.0
2018-09-25 13:40:00,94.37,94.37,94.24,94.26,37187.0,84.0638,84.0638,83.9479,83.9658,37187.0
2018-09-25 13:45:00,94.26,94.31,94.25,94.29,18178.0,83.9658,84.0103,83.9569,83.9925,18178.0
2018-09-25 13:50:00,94.29,94.31,94.28,94.3,19025.0,83.9925,84.0103,83.9836,84.0014,19025.0
2018-09-25 13:55:00,94.31,94.34,94.3,94.33,25561.0,84.0103,84.037,84.0014,84.0281,25561.0
2018-09-25 14:00:00,94.33,94.33,94.29,94.29,26796.0,84.0281,84.0281,83.9925,83.9925,26796.0
2018-09-25 14:05:00,94.3,94.32,94.27,94.28,33340.0,84.0014,84.0192,83.9747,83.9836,33340.0
2018-09-25 14:10:00,94.28,94.3,94.27,94.28,15398.0,83.9836,84.0014,83.9747,83.9836,15398.0
2018-09-25 14:15:00,94.27,94.29,94.27,94.28,16828.0,83.9747,83.9925,83.9747,83.9836,16828.0
2018-09-25 14:20:00,94.28,94.3,94.27,94.28,13159.0,83.9836,84.0014,83.9747,83.9836,13159.0
2018-09-25 14:25:00,94.28,94.29,94.25,94.26,45748.0,83.9836,83.9925,83.9569,83.9658,45748.0
2018-09-25 14:30:00,94.26,94.27,94.2,94.2,72233.0,83.9658,83.9747,83.9123,83.9123,72233.0
2018-09-25 14:35:00,94.21,94.22,94.2,94.22,41544.0,83.9212,83.9301,83.9123,83.9301,41544.0
2018-09-25 14:40:00,94.22,94.22,94.16,94.18,53250.0,83.9301,83.9301,83.8767,83.8945,53250.0
2018-09-25 14:45:00,94.18,94.18,94.15,94.16,66333.0,83.8945,83.8945,83.8678,83.8767,66333.0
2018-09-25 14:50:00,94.15,94.21,94.14,94.19,83681.0,83.8678,83.9212,83.8589,83.9034,83681.0
2018-09-25 14:55:00,94.19,94.19,94.16,94.17,88345.0,83.9034,83.9034,83.8767,83.8856,88345.0
2018-09-25 15:00:00,94.18,94.19,94.15,94.17,80068.0,83.8945,83.9034,83.8678,83.8856,80068.0
2018-09-25 15:05:00,94.17,94.18,94.15,94.17,45921.0,83.8856,83.8945,83.8678,83.8856,45921.0
2018-09-25 15:10:00,94.16,94.18,94.14,94.16,71952.0,83.8767,83.8945,83.8589,83.8767,71952.0
2018-09-25 15:15:00,94.16,94.17,94.13,94.14,60131.0,83.8767,83.8856,83.85,83.8589,60131.0
2018-09-25 15:20:00,94.14,94.17,94.13,94.16,100564.0,83.8589,83.8856,83.85,83.8767,100564.0
2018-09-25 15:25:00,94.16,94.2,94.16,94.2,106464.0,83.8767,83.9123,83.8767,83.9123,106464.0
2018-09-25 15:30:00,94.2,94.24,94.2,94.2,106702.0,83.9123,83.9479,83.9123,83.9123,106702.0
2018-09-25 15:35:00,94.21,94.24,94.2,94.22,98969.0,83.9212,83.9479,83.9123,83.9301,98969.0
2018-09-25 15:40:00,94.23,94.23,94.16,94.17,96411.0,83.939,83.939,83.8767,83.8856,96411.0
2018-09-25 15:45:00,94.17,94.2,94.16,94.17,144585.0,83.8856,83.9123,83.8767,83.8856,144585.0
2018-09-25 15:50:00,94.17,94.18,94.12,94.13,188956.0,83.8856,83.8945,83.8411,83.85,188956.0
2018-09-25 15:55:00,94.13,94.18,94.07,94.16,407128.0,83.85,83.8945,83.7965,83.8767,407128.0
2018-09-26 09:30:00,94.35,94.55,94.33,94.52,117530.0,84.0459,84.2241,84.0281,84.1974,117530.0
2018-09-26 09:35:00,94.51,94.54,94.44,94.53,81391.0,84.1885,84.2152,84.1261,84.2063,81391.0
2018-09-26 09:40:00,94.54,94.64,94.5,94.64,162014.0,84.2152,84.3043,84.1796,84.3043,162014.0
2018-09-26 09:45:00,94.64,94.7,94.61,94.7,122492.0,84.3043,84.3577,84.2775,84.3577,122492.0
2018-09-26 09:50:00,94.7,94.73,94.62,94.62,88513.0,84.3577,84.3844,84.2864,84.2864,88513.0
2018-09-26 09:55:00,94.62,94.63,94.57,94.59,84931.0,84.2864,84.2954,84.2419,84.2597,84931.0
2018-09-26 10:00:00,94.59,94.64,94.57,94.62,121938.0,84.2597,84.3043,84.2419,84.2864,121938.0
2018-09-26 10:05:00,94.62,94.62,94.57,94.59,40414.0,84.2864,84.2864,84.2419,84.2597,40414.0
2018-09-26 10:10:00,94.58,94.58,94.54,94.55,91198.0,84.2508,84.2508,84.2152,84.2241,91198.0
2018-09-26 10:15:00,94.55,94.55,94.49,94.5,52107.0,84.2241,84.2241,84.1706,84.1796,52107.0
2018-09-26 10:20:00,94.5,94.55,94.5,94.54,41520.0,84.1796,84.2241,84.1796,84.2152,41520.0
2018-09-26 10:25:00,94.54,94.56,94.52,94.56,22297.0,84.2152,84.233,84.1974,84.233,22297.0
2018-09-26 10:30:00,94.56,94.56,94.52,94.53,31318.0,84.233,84.233,84.1974,84.2063,31318.0
2018-09-26 10:35:00,94.54,94.6,94.51,94.6,61565.0,84.2152,84.2686,84.1885,84.2686,61565.0
2018-09-26 10:40:00,94.6,94.68,94.6,94.67,124581.0,84.2686,84.3399,84.2686,84.331,124581.0
2018-09-26 10:45:00,94.68,94.74,94.68,94.71,116366.0,84.3399,84.3933,84.3399,84.3666,116366.0
2018-09-26 10:50:00,94.72,94.77,94.72,94.76,59853.0,84.3755,84.4201,84.3755,84.4112,59853.0
2018-09-26 10:55:00,94.75,94.81,94.74,94.79,90043.0,84.4023,84.4557,84.3933,84.4379,90043.0
2018-09-26 11:00:00,94.79,94.83,94.79,94.8,105085.0,84.4379,84.4735,84.4379,84.4468,105085.0
2018-09-26 11:05:00,94.8,94.84,94.79,94.81,103612.0,84.4468,84.4824,84.4379,84.4557,103612.0
2018-09-26 11:10:00,94.81,94.82,94.78,94.78,51421.0,84.4557,84.4646,84.429,84.429,51421.0
2018-09-26 11:15:00,94.78,94.81,94.76,94.81,204803.0,84.429,84.4557,84.4112,84.4557,204803.0
2018-09-26 11:20:00,94.81,94.85,94.8,94.8,83268.0,84.4557,84.4913,84.4468,84.4468,83268.0
2018-09-26 11:25:00,94.8,94.82,94.79,94.81,101927.0,84.4468,84.4646,84.4379,84.4557,101927.0
2018-09-26 11:30:00,94.81,94.83,94.81,94.83,229933.0,84.4557,84.4735,84.4557,84.4735,229933.0
2018-09-26 11:35:00,94.83,94.84,94.8,94.8,62589.0,84.4735,84.4824,84.4468,84.4468,62589.0
2018-09-26 11:40:00,94.8,94.82,94.79,94.81,92943.0,84.4468,84.4646,84.4379,84.4557,92943.0
2018-09-26 11:45:00,94.81,94.82,94.77,94.77,66483.0,84.4557,84.4646,84.4201,84.4201,66483.0
2018-09-26 11:50:00,94.78,94.8,94.76,94.78,63102.0,84.429,84.4468,84.4112,84.429,63102.0
2018-09-26 11:55:00,94.79,94.82,94.78,94.79,43987.0,84.4379,84.4646,84.429,84.4379,43987.0
2018-09-26 12:00:00,94.79,94.83,94.78,94.81,42134.0,84.4379,84.4735,84.429,84.4557,42134.0
2018-09-26 12:05:00,94.81,94.82,94.79,94.79,21541.0,84.4557,84.4646,84.4379,84.4379,21541.0
2018-09-26 12:10:00,94.8,94.85,94.8,94.85,41291.0,84.4468,84.4913,84.4468,84.4913,41291.0
2018-09-26 12:15:00,94.84,94.85,94.82,94.83,33520.0,84.4824,84.4913,84.4646,84.4735,33520.0
2018-09-26 12:20:00,94.83,94.85,94.82,94.84,41980.0,84.4735,84.4913,84.4646,84.4824,41980.0
2018-09-26 12:25:00,94.84,94.86,94.83,94.85,45455.0,84.4824,84.5002,84.4735,84.4913,45455.0
2018-09-26 12:30:00,94.85,94.88,94.83,94.86,180282.0,84.4913,84.5181,84.4735,84.5002,180282.0
2018-09-26 12:35:00,94.87,94.91,94.87,94.9,43766.0,84.5091,84.5448,84.5091,84.5359,43766.0
2018-09-26 12:40:00,94.9,94.92,94.9,94.91,29551.0,84.5359,84.5537,84.5359,84.5448,29551.0
2018-09-26 12:45:00,94.91,94.94,94.89,94.9,59086.0,84.5448,84.5715,84.527,84.5359,59086.0
2018-09-26 12:50:00,94.91,94.95,94.9,94.95,34750.0,84.5448,84.5804,84.5359,84.5804,34750.0
2018-09-26 12:55:00,94.95,94.99,94.94,94.98,42203.0,84.5804,84.616,84.5715,84.6071,42203.0
2018-09-26 13:00:00,94.98,95.0,94.96,94.96,67857.0,84.6071,84.6249,84.5893,84.5893,67857.0
2018-09-26 13:05:00,94.96,94.98,94.95,94.96,65646.0,84.5893,84.6071,84.5804,84.5893,65646.0
2018-09-26 13:10:00,94.96,94.97,94.94,94.95,47933.0,84.5893,84.5982,84.5715,84.5804,47933.0
2018-09-26 13:15:00,94.96,95.01,94.96,94.99,41874.0,84.5893,84.6339,84.5893,84.616,41874.0
2018-09-26 13:20:00,94.99,95.0,94.96,95.0,60085.0,84.616,84.6249,84.5893,84.6249,60085.0
2018-09-26 13:25:00,95.0,95.0,94.95,94.95,85103.0,84.6249,84.6249,84.5804,84.5804,85103.0
2018-09-26 13:30:00,94.95,94.95,94.89,94.92,81952.0,84.5804,84.5804,84.527,84.5537,81952.0
2018-09-26 13:35:00,94.91,94.94,94.9,94.93,121479.0,84.5448,84.5715,84.5359,84.5626,121479.0
2018-09-26 13:40:00,94.93,94.93,94.9,94.91,41903.0,84.5626,84.5626,84.5359,84.5448,41903.0
2018-09-26 13:45:00,94.91,94.91,94.87,94.9,55395.0,84.5448,84.5448,84.5091,84.5359,55395.0
2018-09-26 13:50:00,94.9,94.92,94.88,94.91,83795.0,84.5359,84.5537,84.5181,84.5448,83795.0
2018-09-26 13:55:00,94.91,94.96,94.9,94.9,91069.0,84.5448,84.5893,84.5359,84.5359,91069.0
2018-09-26 14:00:00,94.89,95.12,94.88,95.04,235519.0,84.527,84.7318,84.5181,84.6606,235519.0
2018-09-26 14:05:00,95.04,95.05,94.94,94.94,71897.0,84.6606,84.6695,84.5715,84.5715,71897.0
2018-09-26 14:10:00,94.95,95.02,94.94,94.99,81577.0,84.5804,84.6428,84.5715,84.616,81577.0
2018-09-26 14:15:00,95.0,95.1,95.0,95.01,155072.0,84.6249,84.714,84.6249,84.6339,155072.0
2018-09-26 14:20:00,95.01,95.05,95.01,95.01,78393.0,84.6339,84.6695,84.6339,84.6339,78393.0
2018-09-26 14:25:00,95.01,95.02,94.96,95.0,95155.0,84.6339,84.6428,84.5893,84.6249,95155.0
2018-09-26 14:30:00,95.0,95.0,94.96,94.97,88598.0,84.6249,84.6249,84.5893,84.5982,88598.0
2018-09-26 14:35:00,94.97,94.99,94.88,94.91,235824.0,84.5982,84.616,84.5181,84.5448,235824.0
2018-09-26 14:40:00,94.9,94.9,94.81,94.81,93140.0,84.5359,84.5359,84.4557,84.4557,93140.0
2018-09-26 14:45:00,94.8,94.83,94.76,94.8,218409.0,84.4468,84.4735,84.4112,84.4468,218409.0
2018-09-26 14:50:00,94.8,94.82,94.77,94.79,130143.0,84.4468,84.4646,84.4201,84.4379,130143.0
2018-09-26 14:55:00,94.79,94.81,94.76,94.78,84982.0,84.4379,84.4557,84.4112,84.429,84982.0
2018-09-26 15:00:00,94.77,94.78,94.71,94.75,262494.0,84.4201,84.429,84.3666,84.4023,262494.0
2018-09-26 15:05:00,94.75,94.79,94.69,94.79,199125.0,84.4023,84.4379,84.3488,84.4379,199125.0
2018-09-26 15:10:00,94.79,94.79,94.74,94.77,104431.0,84.4379,84.4379,84.3933,84.4201,104431.0
2018-09-26 15:15:00,94.77,94.82,94.75,94.8,112791.0,84.4201,84.4646,84.4023,84.4468,112791.0
2018-09-26 15:20:00,94.81,94.84,94.78,94.8,104917.0,84.4557,84.4824,84.429,84.4468,104917.0
2018-09-26 15:25:00,94.79,94.81,94.76,94.78,256123.0,84.4379,84.4557,84.4112,84.429,256123.0
2018-09-26 15:30:00,94.78,94.78,94.66,94.66,352960.0,84.429,84.429,84.3221,84.3221,352960.0
2018-09-26 15:35:00,94.66,94.66,94.56,94.61,266724.0,84.3221,84.3221,84.233,84.2775,266724.0
2018-09-26 15:40:00,94.62,94.62,94.46,94.48,516447.0,84.2864,84.2864,84.1439,84.1617,516447.0
2018-09-26 15:45:00,94.48,94.48,94.18,94.29,656608.0,84.1617,84.1617,83.8945,83.9925,656608.0
2018-09-26 15:50:00,94.28,94.36,94.24,94.27,693729.0,83.9836,84.0548,83.9479,83.9747,693729.0
2018-09-26 15:55:00,94.27,94.36,94.23,94.36,905830.0,83.9747,84.0548,83.939,84.0548,905830.0
2018-09-27 09:30:00,94.51,94.66,94.42,94.49,141767.0,84.1885,84.3221,84.1083,84.1706,141767.0
2018-09-27 09:35:00,94.48,94.55,94.4,94.48,117848.0,84.1617,84.2241,84.0905,84.1617,117848.0
2018-09-27 09:40:00,94.48,94.54,94.47,94.52,79842.0,84.1617,84.2152,84.1528,84.1974,79842.0
2018-09-27 09:45:00,94.53,94.62,94.52,94.62,79429.0,84.2063,84.2864,84.1974,84.2864,79429.0
2018-09-27 09:50:00,94.63,94.68,94.6,94.66,85859.0,84.2954,84.3399,84.2686,84.3221,85859.0
2018-09-27 09:55:00,94.66,94.67,94.6,94.65,73576.0,84.3221,84.331,84.2686,84.3132,73576.0
2018-09-27 10:00:00,94.66,94.78,94.65,94.75,86373.0,84.3221,84.429,84.3132,84.4023,86373.0
2018-09-27 10:05:00,94.76,94.8,94.74,94.8,64784.0,84.4112,84.4468,84.3933,84.4468,64784.0
2018-09-27 10:10:00,94.8,94.82,94.75,94.77,44514.0,84.4468,84.4646,84.4023,84.4201,44514.0
2018-09-27 10:15:00,94.77,94.83,94.76,94.81,56006.0,84.4201,84.4735,84.4112,84.4557,56006.0
2018-09-27 10:20:00,94.81,94.82,94.78,94.8,44178.0,84.4557,84.4646,84.429,84.4468,44178.0
2018-09-27 10:25:00,94.81,94.89,94.81,94.89,39486.0,84.4557,84.527,84.4557,84.527,39486.0
2018-09-27 10:30:00,94.87,94.87,94.82,94.84,49423.0,84.5091,84.5091,84.4646,84.4824,49423.0
2018-09-27 10:35:00,94.84,94.89,94.83,94.88,483295.0,84.4824,84.527,84.4735,84.5181,483295.0
2018-09-27 10:40:00,94.88,94.93,94.87,94.92,99057.0,84.5181,84.5626,84.5091,84.5537,99057.0
2018-09-27 10:45:00,94.92,94.96,94.9,94.94,98569.0,84.5537,84.5893,84.5359,84.5715,98569.0
2018-09-27 10:50:00,94.94,94.97,94.93,94.97,26301.0,84.5715,84.5982,84.5626,84.5982,26301.0
2018-09-27 10:55:00,94.98,94.99,94.95,94.98,31980.0,84.6071,84.616,84.5804,84.6071,31980.0
2018-09-27 11:00:00,94.98,95.04,94.98,95.04,29089.0,84.6071,84.6606,84.6071,84.6606,29089.0
2018-09-27 11:05:00,95.04,95.04,94.94,94.94,40906.0,84.6606,84.6606,84.5715,84.5715,40906.0
2018-09-27 11:10:00,94.93,94.95,94.88,94.91,55943.0,84.5626,84.5804,84.5181,84.5448,55943.0
2018-09-27 11:15:00,94.91,94.98,94.91,94.98,17625.0,84.5448,84.6071,84.5448,84.6071,17625.0
2018-09-27 11:20:00,94.98,95.01,94.96,94.98,29207.0,84.6071,84.6339,84.5893,84.6071,29207.0
2018-09-27 11:25:00,94.98,94.99,94.94,94.97,18089.0,84.6071,84.616,84.5715,84.5982,18089.0
2018-09-27 11:30:00,94.97,94.97,94.93,94.95,41384.0,84.5982,84.5982,84.5626,84.5804,41384.0
2018-09-27 11:35:00,94.95,94.96,94.92,94.95,14264.0,84.5804,84.5893,84.5537,84.5804,14264.0
2018-09-27 11:40:00,94.95,95.0,94.94,95.0,49234.0,84.5804,84.6249,84.5715,84.6249,49234.0
2018-09-27 11:45:00,95.0,95.0,94.96,94.98,28930.0,84.6249,84.6249,84.5893,84.6071,28930.0
2018-09-27 11:50:00,94.98,95.01,94.98,95.01,48915.0,84.6071,84.6339,84.6071,84.6339,48915.0
2018-09-27 11:55:00,95.01,95.07,95.01,95.07,39504.0,84.6339,84.6873,84.6339,84.6873,39504.0
2018-09-27 12:00:00,95.06,95.07,95.05,95.07,33372.0,84.6784,84.6873,84.6695,84.6873,33372.0
2018-09-27 12:05:00,95.06,95.12,95.06,95.09,43951.0,84.6784,84.7318,84.6784,84.7051,43951.0
2018-09-27 12:10:00,95.08,95.08,95.03,95.06,13600.0,84.6962,84.6962,84.6517,84.6784,13600.0
2018-09-27 12:15:00,95.07,95.09,95.06,95.07,22839.0,84.6873,84.7051,84.6784,84.6873,22839.0
2018-09-27 12:20:00,95.07,95.09,95.06,95.07,28875.0,84.6873,84.7051,84.6784,84.6873,28875.0
2018-09-27 12:25:00,95.08,95.11,95.06,95.1,33635.0,84.6962,84.7229,84.6784,84.714,33635.0
2018-09-27 12:30:00,95.11,95.12,95.09,95.09,23586.0,84.7229,84.7318,84.7051,84.7051,23586.0
2018-09-27 12:35:00,95.09,95.12,95.09,95.1,17037.0,84.7051,84.7318,84.7051,84.714,17037.0
2018-09-27 12:40:00,95.1,95.11,95.07,95.08,21298.0,84.714,84.7229,84.6873,84.6962,21298.0
2018-09-27 12:45:00,95.08,95.1,95.07,95.1,33741.0,84.6962,84.714,84.6873,84.714,33741.0
2018-09-27 12:50:00,95.09,95.12,95.09,95.11,18429.0,84.7051,84.7318,84.7051,84.7229,18429.0
2018-09-27 12:55:00,95.11,95.12,95.09,95.09,12721.0,84.7229,84.7318,84.7051,84.7051,12721.0
2018-09-27 13:00:00,95.09,95.09,95.03,95.05,23989.0,84.7051,84.7051,84.6517,84.6695,23989.0
2018-09-27 13:05:00,95.05,95.06,95.01,95.01,86899.0,84.6695,84.6784,84.6339,84.6339,86899.0
2018-09-27 13:10:00,95.01,95.03,95.0,95.02,10273.0,84.6339,84.6517,84.6249,84.6428,10273.0
2018-09-27 13:15:00,95.02,95.02,95.0,95.01,20285.0,84.6428,84.6428,84.6249,84.6339,20285.0
2018-09-27 13:20:00,95.01,95.02,94.95,94.97,21054.0,84.6339,84.6428,84.5804,84.5982,21054.0
2018-09-27 13:25:00,94.97,94.98,94.95,94.97,17155.0,84.5982,84.6071,84.5804,84.5982,17155.0
2018-09-27 13:30:00,94.96,94.99,94.95,94.99,15333.0,84.5893,84.616,84.5804,84.616,15333.0
2018-09-27 13:35:00,94.99,95.01,94.98,94.98,23707.0,84.616,84.6339,84.6071,84.6071,23707.0
2018-09-27 13:40:00,94.98,94.99,94.94,94.96,27077.0,84.6071,84.616,84.5715,84.5893,27077.0
2018-09-27 13:45:00,94.96,94.99,94.95,94.99,12120.0,84.5893,84.616,84.5804,84.616,12120.0
2018-09-27 13:50:00,94.98,94.99,94.97,94.98,30561.0,84.6071,84.616,84.5982,84.6071,30561.0
2018-09-27 13:55:00,94.97,94.98,94.96,94.98,72326.0,84.5982,84.6071,84.5893,84.6071,72326.0
2018-09-27 14:00:00,94.97,94.98,94.94,94.94,76857.0,84.5982,84.6071,84.5715,84.5715,76857.0
2018-09-27 14:05:00,94.95,94.95,94.87,94.92,101101.0,84.5804,84.5804,84.5091,84.5537,101101.0
2018-09-27 14:10:00,94.91,94.93,94.9,94.91,16270.0,84.5448,84.5626,84.5359,84.5448,16270.0
2018-09-27 14:15:00,94.92,94.93,94.91,94.92,15151.0,84.5537,84.5626,84.5448,84.5537,15151.0
2018-09-27 14:20:00,94.93,94.96,94.92,94.94,43384.0,84.5626,84.5893,84.5537,84.5715,43384.0
2018-09-27 14:25:00,94.94,94.95,94.9,94.92,34538.0,84.5715,84.5804,84.5359,84.5537,34538.0
2018-09-27 14:30:00,94.92,94.93,94.87,94.89,68578.0,84.5537,84.5626,84.5091,84.527,68578.0
2018-09-27 14:35:00,94.88,94.89,94.86,94.88,23671.0,84.5181,84.527,84.5002,84.5181,23671.0
2018-09-27 14:40:00,94.88,94.89,94.86,94.86,27235.0,84.5181,84.527,84.5002,84.5002,27235.0
2018-09-27 14:45:00,94.86,94.89,94.86,94.86,18583.0,84.5002,84.527,84.5002,84.5002,18583.0
2018-09-27 14:50:00,94.87,94.9,94.86,94.88,39067.0,84.5091,84.5359,84.5002,84.5181,39067.0
2018-09-27 14:55:00,94.87,94.89,94.84,94.85,87524.0,84.5091,84.527,84.4824,84.4913,87524.0
2018-09-27 15:00:00,94.85,94.87,94.84,94.86,125690.0,84.4913,84.5091,84.4824,84.5002,125690.0
2018-09-27 15:05:00,94.86,94.87,94.8,94.81,52077.0,84.5002,84.5091,84.4468,84.4557,52077.0
2018-09-27 15:10:00,94.81,94.85,94.78,94.82,95725.0,84.4557,84.4913,84.429,84.4646,95725.0
2018-09-27 15:15:00,94.81,94.86,94.81,94.84,28881.0,84.4557,84.5002,84.4557,84.4824,28881.0
2018-09-27 15:20:00,94.85,94.86,94.82,94.83,35113.0,84.4913,84.5002,84.4646,84.4735,35113.0
2018-09-27 15:25:00,94.83,94.83,94.77,94.8,48765.0,84.4735,84.4735,84.4201,84.4468,48765.0
2018-09-27 15:30:00,94.8,94.8,94.73,94.79,46421.0,84.4468,84.4468,84.3844,84.4379,46421.0
2018-09-27 15:35:00,94.79,94.79,94.69,94.72,115985.0,84.4379,84.4379,84.3488,84.3755,115985.0
2018-09-27 15:40:00,94.72,94.74,94.68,94.74,138960.0,84.3755,84.3933,84.3399,84.3933,138960.0
2018-09-27 15:45:00,94.73,94.79,94.72,94.76,256645.0,84.3844,84.4379,84.3755,84.4112,256645.0
2018-09-27 15:50:00,94.76,94.82,94.73,94.82,451336.0,84.4112,84.4646,84.3844,84.4646,451336.0
2018-09-27 15:55:00,94.82,94.89,94.78,94.82,1041725.0,84.4646,84.527,84.429,84.4646,1041725.0
2018-09-28 09:30:00,94.67,94.83,94.64,94.82,81702.0,84.331,84.4735,84.3043,84.4646,81702.0
2018-09-28 09:35:00,94.8,94.9,94.74,94.78,311472.0,84.4468,84.5359,84.3933,84.429,311472.0
2018-09-28 09:40:00,94.79,94.79,94.66,94.66,62038.0,84.4379,84.4379,84.3221,84.3221,62038.0
2018-09-28 09:45:00,94.66,94.73,94.63,94.69,86834.0,84.3221,84.3844,84.2954,84.3488,86834.0
2018-09-28 09:50:00,94.69,94.79,94.69,94.79,27487.0,84.3488,84.4379,84.3488,84.4379,27487.0
2018-09-28 09:55:00,94.79,94.96,94.79,94.93,41049.0,84.4379,84.5893,84.4379,84.5626,41049.0
2018-09-28 10:00:00,94.94,94.98,94.92,94.96,61695.0,84.5715,84.6071,84.5537,84.5893,61695.0
2018-09-28 10:05:00,94.95,94.97,94.92,94.95,61075.0,84.5804,84.5982,84.5537,84.5804,61075.0
2018-09-28 10:10:00,94.95,94.98,94.93,94.94,34018.0,84.5804,84.6071,84.5626,84.5715,34018.0
2018-09-28 10:15:00,94.94,94.97,94.92,94.93,79377.0,84.5715,84.5982,84.5537,84.5626,79377.0
2018-09-28 10:20:00,94.94,94.98,94.91,94.92,58616.0,84.5715,84.6071,84.5448,84.5537,58616.0
2018-09-28 10:25:00,94.92,95.01,94.92,95.0,87203.0,84.5537,84.6339,84.5537,84.6249,87203.0
2018-09-28 10:30:00,94.99,95.01,94.96,94.97,29244.0,84.616,84.6339,84.5893,84.5982,29244.0
2018-09-28 10:35:00,94.97,95.08,94.97,95.08,23639.0,84.5982,84.6962,84.5982,84.6962,23639.0
2018-09-28 10:40:00,95.08,95.08,95.0,95.01,17205.0,84.6962,84.6962,84.6249,84.6339,17205.0
2018-09-28 10:45:00,95.01,95.07,95.0,95.06,75347.0,84.6339,84.6873,84.6249,84.6784,75347.0
2018-09-28 10:50:00,95.06,95.11,95.05,95.07,49709.0,84.6784,84.7229,84.6695,84.6873,49709.0
2018-09-28 10:55:00,95.07,95.09,95.03,95.05,13247.0,84.6873,84.7051,84.6517,84.6695,13247.0
2018-09-28 11:00:00,95.05,95.11,95.05,95.1,62187.0,84.6695,84.7229,84.6695,84.714,62187.0
2018-09-28 11:05:00,95.1,95.1,95.06,95.08,50350.0,84.714,84.714,84.6784,84.6962,50350.0
2018-09-28 11:10:00,95.08,95.12,95.07,95.07,29742.0,84.6962,84.7318,84.6873,84.6873,29742.0
2018-09-28 11:15:00,95.08,95.11,95.07,95.11,24705.0,84.6962,84.7229,84.6873,84.7229,24705.0
2018-09-28 11:20:00,95.11,95.18,95.1,95.14,42045.0,84.7229,84.7853,84.714,84.7497,42045.0
2018-09-28 11:25:00,95.15,95.17,95.13,95.14,24533.0,84.7586,84.7764,84.7408,84.7497,24533.0
2018-09-28 11:30:00,95.15,95.16,95.09,95.1,22190.0,84.7586,84.7675,84.7051,84.714,22190.0
2018-09-28 11:35:00,95.11,95.14,95.05,95.05,20805.0,84.7229,84.7497,84.6695,84.6695,20805.0
2018-09-28 11:40:00,95.05,95.06,95.01,95.02,48463.0,84.6695,84.6784,84.6339,84.6428,48463.0
2018-09-28 11:45:00,95.02,95.03,95.0,95.01,21985.0,84.6428,84.6517,84.6249,84.6339,21985.0
2018-09-28 11:50:00,95.0,95.04,94.99,94.99,19201.0,84.6249,84.6606,84.616,84.616,19201.0
2018-09-28 11:55:00,95.0,95.04,94.99,95.0,27117.0,84.6249,84.6606,84.616,84.6249,27117.0
2018-09-28 12:00:00,95.0,95.04,94.99,95.03,32402.0,84.6249,84.6606,84.616,84.6517,32402.0
2018-09-28 12:05:00,95.03,95.03,94.98,95.0,14847.0,84.6517,84.6517,84.6071,84.6249,14847.0
2018-09-28 12:10:00,95.0,95.02,94.99,95.02,18876.0,84.6249,84.6428,84.616,84.6428,18876.0
2018-09-28 12:15:00,95.02,95.05,94.99,95.0,47083.0,84.6428,84.6695,84.616,84.6249,47083.0
2018-09-28 12:20:00,95.01,95.02,94.98,95.0,19520.0,84.6339,84.6428,84.6071,84.6249,19520.0
2018-09-28 12:25:00,95.0,95.01,94.97,94.98,12613.0,84.6249,84.6339,84.5982,84.6071,12613.0
2018-09-28 12:30:00,94.98,94.99,94.95,94.96,17450.0,84.6071,84.616,84.5804,84.5893,17450.0
2018-09-28 12:35:00,94.97,94.99,94.96,94.97,22428.0,84.5982,84.616,84.5893,84.5982,22428.0
2018-09-28 12:40:00,94.97,95.01,94.96,94.97,22194.0,84.5982,84.6339,84.5893,84.5982,22194.0
2018-09-28 12:45:00,94.98,94.98,94.83,94.85,57610.0,84.6071,84.6071,84.4735,84.4913,57610.0
2018-09-28 12:50:00,94.86,94.91,94.85,94.91,34516.0,84.5002,84.5448,84.4913,84.5448,34516.0
2018-09-28 12:55:00,94.92,95.0,94.92,95.0,15848.0,84.5537,84.6249,84.5537,84.6249,15848.0
2018-09-28 13:00:00,95.0,95.0,94.97,94.99,11115.0,84.6249,84.6249,84.5982,84.616,11115.0
2018-09-28 13:05:00,94.99,95.0,94.97,94.99,16709.0,84.616,84.6249,84.5982,84.616,16709.0
2018-09-28 13:10:00,94.99,95.01,94.97,95.0,17214.0,84.616,84.6339,84.5982,84.6249,17214.0
2018-09-28 13:15:00,95.0,95.01,94.97,95.0,19188.0,84.6249,84.6339,84.5982,84.6249,19188.0
2018-09-28 13:20:00,95.0,95.04,95.0,95.03,11380.0,84.6249,84.6606,84.6249,84.6517,11380.0
2018-09-28 13:25:00,95.04,95.07,95.03,95.06,17742.0,84.6606,84.6873,84.6517,84.6784,17742.0
2018-09-28 13:30:00,95.07,95.14,95.06,95.14,18810.0,84.6873,84.7497,84.6784,84.7497,18810.0
2018-09-28 13:35:00,95.14,95.16,95.12,95.15,21403.0,84.7497,84.7675,84.7318,84.7586,21403.0
2018-09-28 13:40:00,95.16,95.17,95.14,95.15,31619.0,84.7675,84.7764,84.7497,84.7586,31619.0
2018-09-28 13:45:00,95.15,95.15,95.11,95.11,43806.0,84.7586,84.7586,84.7229,84.7229,43806.0
2018-09-28 13:50:00,95.11,95.19,95.11,95.15,56690.0,84.7229,84.7942,84.7229,84.7586,56690.0
2018-09-28 13:55:00,95.15,95.17,95.13,95.14,29108.0,84.7586,84.7764,84.7408,84.7497,29108.0
2018-09-28 14:00:00,95.13,95.14,95.08,95.08,44958.0,84.7408,84.7497,84.6962,84.6962,44958.0
2018-09-28 14:05:00,95.07,95.08,95.05,95.08,70411.0,84.6873,84.6962,84.6695,84.6962,70411.0
2018-09-28 14:10:00,95.07,95.08,95.01,95.06,66345.0,84.6873,84.6962,84.6339,84.6784,66345.0
2018-09-28 14:15:00,95.06,95.08,95.02,95.07,69760.0,84.6784,84.6962,84.6428,84.6873,69760.0
2018-09-28 14:20:00,95.06,95.14,95.06,95.11,71054.0,84.6784,84.7497,84.6784,84.7229,71054.0
2018-09-28 14:25:00,95.11,95.16,95.1,95.16,46975.0,84.7229,84.7675,84.714,84.7675,46975.0
2018-09-28 14:30:00,95.15,95.18,95.13,95.15,37237.0,84.7586,84.7853,84.7408,84.7586,37237.0
2018-09-28 14:35:00,95.14,95.16,95.12,95.16,18950.0,84.7497,84.7675,84.7318,84.7675,18950.0
2018-09-28 14:40:00,95.16,95.18,95.11,95.13,32521.0,84.7675,84.7853,84.7229,84.7408,32521.0
2018-09-28 14:45:00,95.13,95.14,95.08,95.09,25745.0,84.7408,84.7497,84.6962,84.7051,25745.0
2018-09-28 14:50:00,95.09,95.13,95.08,95.11,25607.0,84.7051,84.7408,84.6962,84.7229,25607.0
2018-09-28 14:55:00,95.11,95.13,95.07,95.1,28364.0,84.7229,84.7408,84.6873,84.714,28364.0
2018-09-28 15:00:00,95.1,95.13,95.1,95.1,52882.0,84.714,84.7408,84.714,84.714,52882.0
2018-09-28 15:05:00,95.09,95.13,95.09,95.12,19793.0,84.7051,84.7408,84.7051,84.7318,19793.0
2018-09-28 15:10:00,95.11,95.14,95.1,95.13,44973.0,84.7229,84.7497,84.714,84.7408,44973.0
2018-09-28 15:15:00,95.12,95.13,95.09,95.1,65957.0,84.7318,84.7408,84.7051,84.714,65957.0
2018-09-28 15:20:00,95.1,95.18,95.09,95.15,613129.0,84.714,84.7853,84.7051,84.7586,613129.0
2018-09-28 15:25:00,95.14,95.17,95.13,95.13,68425.0,84.7497,84.7764,84.7408,84.7408,68425.0
2018-09-28 15:30:00,95.13,95.15,95.05,95.13,300514.0,84.7408,84.7586,84.6695,84.7408,300514.0
2018-09-28 15:35:00,95.13,95.15,95.1,95.14,243759.0,84.7408,84.7586,84.714,84.7497,243759.0
2018-09-28 15:40:00,95.13,95.19,95.09,95.1,150559.0,84.7408,84.7942,84.7051,84.714,150559.0
2018-09-28 15:45:00,95.1,95.21,95.06,95.14,457716.0,84.714,84.812,84.6784,84.7497,457716.0
2018-09-28 15:50:00,95.14,95.14,95.02,95.07,203892.0,84.7497,84.7497,84.6428,84.6873,203892.0
2018-09-28 15:55:00,95.06,95.13,95.03,95.11,494566.0,84.6784,84.7408,84.6517,84.7229,494566.0
2018-10-01 09:30:00,95.51,95.62,95.38,95.42,320038.0,85.0793,85.1772,84.9634,84.9991,320038.0
2018-10-01 09:35:00,95.41,95.41,95.34,95.4,169539.0,84.9902,84.9902,84.9278,84.9813,169539.0
2018-10-01 09:40:00,95.4,95.55,95.37,95.55,301277.0,84.9813,85.1149,84.9545,85.1149,301277.0
2018-10-01 09:45:00,95.56,95.61,95.54,95.59,300618.0,85.1238,85.1683,85.106,85.1505,300618.0
2018-10-01 09:50:00,95.59,95.66,95.58,95.66,94501.0,85.1505,85.2129,85.1416,85.2129,94501.0
2018-10-01 09:55:00,95.65,95.71,95.62,95.65,54208.0,85.204,85.2574,85.1772,85.204,54208.0
2018-10-01 10:00:00,95.65,95.74,95.63,95.72,134404.0,85.204,85.2841,85.1861,85.2663,134404.0
2018-10-01 10:05:00,95.73,95.87,95.72,95.86,162179.0,85.2752,85.3999,85.2663,85.391,162179.0
2018-10-01 10:10:00,95.86,95.93,95.85,95.91,682787.0,85.391,85.4534,85.3821,85.4356,682787.0
2018-10-01 10:15:00,95.9,95.97,95.88,95.97,71554.0,85.4267,85.489,85.4088,85.489,71554.0
2018-10-01 10:20:00,95.97,95.99,95.95,95.98,33711.0,85.489,85.5068,85.4712,85.4979,33711.0
2018-10-01 10:25:00,95.97,96.06,95.96,96.06,119885.0,85.489,85.5692,85.4801,85.5692,119885.0
2018-10-01 10:30:00,96.06,96.06,95.98,95.98,82180.0,85.5692,85.5692,85.4979,85.4979,82180.0
2018-10-01 10:35:00,95.98,95.99,95.95,95.97,56893.0,85.4979,85.5068,85.4712,85.489,56893.0
2018-10-01 10:40:00,95.96,95.99,95.93,95.96,28813.0,85.4801,85.5068,85.4534,85.4801,28813.0
2018-10-01 10:45:00,95.96,95.97,95.92,95.92,61205.0,85.4801,85.489,85.4445,85.4445,61205.0
2018-10-01 10:50:00,95.92,95.98,95.91,95.95,90506.0,85.4445,85.4979,85.4356,85.4712,90506.0
2018-10-01 10:55:00,95.95,95.99,95.94,95.99,229048.0,85.4712,85.5068,85.4623,85.5068,229048.0
2018-10-01 11:00:00,95.99,96.05,95.96,96.03,101744.0,85.5068,85.5603,85.4801,85.5425,101744.0
2018-10-01 11:05:00,96.03,96.04,96.0,96.04,28307.0,85.5425,85.5514,85.5157,85.5514,28307.0
2018-10-01 11:10:00,96.04,96.06,96.03,96.05,49013.0,85.5514,85.5692,85.5425,85.5603,49013.0
2018-10-01 11:15:00,96.04,96.05,95.96,95.97,30182.0,85.5514,85.5603,85.4801,85.489,30182.0
2018-10-01 11:20:00,95.98,96.01,95.94,95.95,68371.0,85.4979,85.5246,85.4623,85.4712,68371.0
2018-10-01 11:25:00,95.95,95.97,95.91,95.93,38960.0,85.4712,85.489,85.4356,85.4534,38960.0
2018-10-01 11:30:00,95.94,95.96,95.91,95.94,58624.0,85.4623,85.4801,85.4356,85.4623,58624.0
2018-10-01 11:35:00,95.93,95.98,95.91,95.98,28064.0,85.4534,85.4979,85.4356,85.4979,28064.0
2018-10-01 11:40:00,95.98,96.02,95.97,95.98,95160.0,85.4979,85.5336,85.489,85.4979,95160.0
2018-10-01 11:45:00,95.99,96.0,95.97,95.99,31517.0,85.5068,85.5157,85.489,85.5068,31517.0
2018-10-01 11:50:00,95.99,96.01,95.96,95.98,97921.0,85.5068,85.5246,85.4801,85.4979,97921.0
2018-10-01 11:55:00,95.98,95.98,95.89,95.91,122891.0,85.4979,85.4979,85.4178,85.4356,122891.0
2018-10-01 12:00:00,95.91,95.91,95.84,95.84,37025.0,85.4356,85.4356,85.3732,85.3732,37025.0
2018-10-01 12:05:00,95.85,95.86,95.82,95.83,21178.0,85.3821,85.391,85.3554,85.3643,21178.0
2018-10-01 12:10:00,95.83,95.94,95.82,95.94,56425.0,85.3643,85.4623,85.3554,85.4623,56425.0
2018-10-01 12:15:00,95.94,95.95,95.9,95.92,28517.0,85.4623,85.4712,85.4267,85.4445,28517.0
2018-10-01 12:20:00,95.91,95.91,95.77,95.84,78484.0,85.4356,85.4356,85.3109,85.3732,78484.0
2018-10-01 12:25:00,95.84,95.87,95.83,95.84,29020.0,85.3732,85.3999,85.3643,85.3732,29020.0
2018-10-01 12:30:00,95.84,95.84,95.79,95.82,50721.0,85.3732,85.3732,85.3287,85.3554,50721.0
2018-10-01 12:35:00,95.81,95.81,95.77,95.78,12697.0,85.3465,85.3465,85.3109,85.3198,12697.0
2018-10-01 12:40:00,95.78,95.78,95.71,95.74,34783.0,85.3198,85.3198,85.2574,85.2841,34783.0
2018-10-01 12:45:00,95.73,95.73,95.69,95.7,34949.0,85.2752,85.2752,85.2396,85.2485,34949.0
2018-10-01 12:50:00,95.71,95.74,95.7,95.74,32926.0,85.2574,85.2841,85.2485,85.2841,32926.0
2018-10-01 12:55:00,95.75,95.75,95.69,95.7,27597.0,85.293,85.293,85.2396,85.2485,27597.0
2018-10-01 13:00:00,95.7,95.71,95.66,95.68,35466.0,85.2485,85.2574,85.2129,85.2307,35466.0
2018-10-01 13:05:00,95.69,95.75,95.68,95.72,31640.0,85.2396,85.293,85.2307,85.2663,31640.0
2018-10-01 13:10:00,95.71,95.72,95.69,95.72,31011.0,85.2574,85.2663,85.2396,85.2663,31011.0
2018-10-01 13:15:00,95.72,95.76,95.7,95.74,55855.0,85.2663,85.3019,85.2485,85.2841,55855.0
2018-10-01 13:20:00,95.74,95.76,95.72,95.75,32053.0,85.2841,85.3019,85.2663,85.293,32053.0
2018-10-01 13:25:00,95.75,95.75,95.71,95.73,24973.0,85.293,85.293,85.2574,85.2752,24973.0
2018-10-01 13:30:00,95.73,95.74,95.68,95.72,45575.0,85.2752,85.2841,85.2307,85.2663,45575.0
2018-10-01 13:35:00,95.72,95.75,95.71,95.75,41936.0,85.2663,85.293,85.2574,85.293,41936.0
2018-10-01 13:40:00,95.75,95.78,95.74,95.77,15438.0,85.293,85.3198,85.2841,85.3109,15438.0
2018-10-01 13:45:00,95.78,95.78,95.72,95.73,25248.0,85.3198,85.3198,85.2663,85.2752,25248.0
2018-10-01 13:50:00,95.73,95.76,95.72,95.73,27781.0,85.2752,85.3019,85.2663,85.2752,27781.0
2018-10-01 13:55:00,95.74,95.74,95.66,95.69,34764.0,85.2841,85.2841,85.2129,85.2396,34764.0
2018-10-01 14:00:00,95.68,95.68,95.58,95.63,87187.0,85.2307,85.2307,85.1416,85.1861,87187.0
2018-10-01 14:05:00,95.64,95.69,95.63,95.67,26629.0,85.1951,85.2396,85.1861,85.2218,26629.0
2018-10-01 14:10:00,95.67,95.69,95.6,95.64,31976.0,85.2218,85.2396,85.1594,85.1951,31976.0
2018-10-01 14:15:00,95.65,95.65,95.62,95.62,19534.0,85.204,85.204,85.1772,85.1772,19534.0
2018-10-01 14:20:00,95.62,95.65,95.59,95.62,36963.0,85.1772,85.204,85.1505,85.1772,36963.0
2018-10-01 14:25:00,95.62,95.66,95.61,95.65,26791.0,85.1772,85.2129,85.1683,85.204,26791.0
2018-10-01 14:30:00,95.66,95.66,95.6,95.64,35587.0,85.2129,85.2129,85.1594,85.1951,35587.0
2018-10-01 14:35:00,95.63,95.64,95.59,95.61,37081.0,85.1861,85.1951,85.1505,85.1683,37081.0
2018-10-01 14:40:00,95.61,95.62,95.58,95.61,29252.0,85.1683,85.1772,85.1416,85.1683,29252.0
2018-10-01 14:45:00,95.61,95.66,95.6,95.66,28584.0,85.1683,85.2129,85.1594,85.2129,28584.0
2018-10-01 14:50:00,95.65,95.66,95.63,95.65,40178.0,85.204,85.2129,85.1861,85.204,40178.0
2018-10-01 14:55:00,95.66,95.71,95.66,95.69,61719.0,85.2129,85.2574,85.2129,85.2396,61719.0
2018-10-01 15:00:00,95.7,95.73,95.68,95.71,51582.0,85.2485,85.2752,85.2307,85.2574,51582.0
2018-10-01 15:05:00,95.71,95.72,95.66,95.68,47845.0,85.2574,85.2663,85.2129,85.2307,47845.0
2018-10-01 15:10:00,95.67,95.68,95.62,95.65,91949.0,85.2218,85.2307,85.1772,85.204,91949.0
2018-10-01 15:15:00,95.66,95.69,95.64,95.67,67639.0,85.2129,85.2396,85.1951,85.2218,67639.0
2018-10-01 15:20:00,95.66,95.66,95.62,95.63,91134.0,85.2129,85.2129,85.1772,85.1861,91134.0
2018-10-01 15:25:00,95.62,95.63,95.52,95.56,104941.0,85.1772,85.1861,85.0882,85.1238,104941.0
2018-10-01 15:30:00,95.55,95.56,95.48,95.5,139425.0,85.1149,85.1238,85.0525,85.0703,139425.0
2018-10-01 15:35:00,95.51,95.53,95.48,95.52,62202.0,85.0793,85.0971,85.0525,85.0882,62202.0
2018-10-01 15:40:00,95.52,95.52,95.41,95.43,86367.0,85.0882,85.0882,84.9902,85.008,86367.0
2018-10-01 15:45:00,95.43,95.56,95.42,95.54,110213.0,85.008,85.1238,84.9991,85.106,110213.0
2018-10-01 15:50:00,95.54,95.6,95.52,95.59,233474.0,85.106,85.1594,85.0882,85.1505,233474.0
2018-10-01 15:55:00,95.59,95.67,95.58,95.63,357523.0,85.1505,85.2218,85.1416,85.1861,357523.0
2018-10-02 09:30:00,95.62,95.7,95.46,95.63,145332.0,85.1772,85.2485,85.0347,85.1861,145332.0
2018-10-02 09:35:00,95.63,95.65,95.56,95.56,127087.0,85.1861,85.204,85.1238,85.1238,127087.0
2018-10-02 09:40:00,95.56,95.58,95.44,95.48,223277.0,85.1238,85.1416,85.0169,85.0525,223277.0
2018-10-02 09:45:00,95.47,95.56,95.47,95.48,58857.0,85.0436,85.1238,85.0436,85.0525,58857.0
2018-10-02 09:50:00,95.48,95.51,95.44,95.48,105193.0,85.0525,85.0793,85.0169,85.0525,105193.0
2018-10-02 09:55:00,95.49,95.51,95.43,95.51,61902.0,85.0614,85.0793,85.008,85.0793,61902.0
2018-10-02 10:00:00,95.52,95.52,95.46,95.5,44873.0,85.0882,85.0882,85.0347,85.0703,44873.0
2018-10-02 10:05:00,95.5,95.54,95.46,95.5,75807.0,85.0703,85.106,85.0347,85.0703,75807.0
2018-10-02 10:10:00,95.49,95.53,95.47,95.51,55407.0,85.0614,85.0971,85.0436,85.0793,55407.0
2018-10-02 10:15:00,95.52,95.56,95.46,95.48,106086.0,85.0882,85.1238,85.0347,85.0525,106086.0
2018-10-02 10:20:00,95.47,95.49,95.43,95.44,128728.0,85.0436,85.0614,85.008,85.0169,128728.0
2018-10-02 10:25:00,95.43,95.48,95.42,95.48,65445.0,85.008,85.0525,84.9991,85.0525,65445.0
2018-10-02 10:30:00,95.47,95.49,95.39,95.4,127479.0,85.0436,85.0614,84.9724,84.9813,127479.0
2018-10-02 10:35:00,95.4,95.44,95.33,95.37,94034.0,84.9813,85.0169,84.9189,84.9545,94034.0
2018-10-02 10:40:00,95.37,95.39,95.35,95.36,63161.0,84.9545,84.9724,84.9367,84.9456,63161.0
2018-10-02 10:45:00,95.36,95.48,95.34,95.45,90047.0,84.9456,85.0525,84.9278,85.0258,90047.0
2018-10-02 10:50:00,95.46,95.51,95.43,95.48,60044.0,85.0347,85.0793,85.008,85.0525,60044.0
2018-10-02 10:55:00,95.48,95.48,95.43,95.45,83801.0,85.0525,85.0525,85.008,85.0258,83801.0
2018-10-02 11:00:00,95.45,95.48,95.43,95.48,109760.0,85.0258,85.0525,85.008,85.0525,109760.0
2018-10-02 11:05:00,95.47,95.53,95.47,95.53,34126.0,85.0436,85.0971,85.0436,85.0971,34126.0
2018-10-02 11:10:00,95.53,95.55,95.5,95.53,25695.0,85.0971,85.1149,85.0703,85.0971,25695.0
2018-10-02 11:15:00,95.53,95.55,95.5,95.51,52937.0,85.0971,85.1149,85.0703,85.0793,52937.0
2018-10-02 11:20:00,95.5,95.51,95.46,95.48,45904.0,85.0703,85.0793,85.0347,85.0525,45904.0
2018-10-02 11:25:00,95.47,95.48,95.42,95.44,90612.0,85.0436,85.0525,84.9991,85.0169,90612.0
2018-10-02 11:30:00,95.44,95.45,95.39,95.4,70414.0,85.0169,85.0258,84.9724,84.9813,70414.0
2018-10-02 11:35:00,95.4,95.4,95.35,95.37,23416.0,84.9813,84.9813,84.9367,84.9545,23416.0
2018-10-02 11:40:00,95.37,95.47,95.37,95.45,47218.0,84.9545,85.0436,84.9545,85.0258,47218.0
2018-10-02 11:45:00,95.46,95.5,95.43,95.48,32440.0,85.0347,85.0703,85.008,85.0525,32440.0
2018-10-02 11:50:00,95.48,95.49,95.46,95.49,61971.0,85.0525,85.0614,85.0347,85.0614,61971.0
2018-10-02 11:55:00,95.49,95.52,95.48,95.52,28142.0,85.0614,85.0882,85.0525,85.0882,28142.0
2018-10-02 12:00:00,95.52,95.57,95.51,95.54,49615.0,85.0882,85.1327,85.0793,85.106,49615.0
2018-10-02 12:05:00,95.54,95.56,95.52,95.55,34849.0,85.106,85.1238,85.0882,85.1149,34849.0
2018-10-02 12:10:00,95.56,95.56,95.52,95.52,25382.0,85.1238,85.1238,85.0882,85.0882,25382.0
2018-10-02 12:15:00,95.52,95.53,95.51,95.53,9101.0,85.0882,85.0971,85.0793,85.0971,9101.0
2018-10-02 12:20:00,95.52,95.54,95.5,95.51,61738.0,85.0882,85.106,85.0703,85.0793,61738.0
2018-10-02 12:25:00,95.52,95.53,95.5,95.52,58673.0,85.0882,85.0971,85.0703,85.0882,58673.0
2018-10-02 12:30:00,95.52,95.56,95.51,95.56,28000.0,85.0882,85.1238,85.0793,85.1238,28000.0
2018-10-02 12:35:00,95.55,95.63,95.53,95.62,44115.0,85.1149,85.1861,85.0971,85.1772,44115.0
2018-10-02 12:40:00,95.62,95.64,95.6,95.62,64538.0,85.1772,85.1951,85.1594,85.1772,64538.0
2018-10-02 12:45:00,95.62,95.63,95.56,95.56,31892.0,85.1772,85.1861,85.1238,85.1238,31892.0
2018-10-02 12:50:00,95.57,95.58,95.53,95.55,44164.0,85.1327,85.1416,85.0971,85.1149,44164.0
2018-10-02 12:55:00,95.55,95.58,95.52,95.56,37459.0,85.1149,85.1416,85.0882,85.1238,37459.0
2018-10-02 13:00:00,95.56,95.59,95.55,95.57,34683.0,85.1238,85.1505,85.1149,85.1327,34683.0
2018-10-02 13:05:00,95.56,95.58,95.54,95.56,43862.0,85.1238,85.1416,85.106,85.1238,43862.0
2018-10-02 13:10:00,95.56,95.58,95.52,95.54,55583.0,85.1238,85.1416,85.0882,85.106,55583.0
2018-10-02 13:15:00,95.55,95.61,95.55,95.6,173954.0,85.1149,85.1683,85.1149,85.1594,173954.0
2018-10-02 13:20:00,95.6,95.62,95.58,95.59,21452.0,85.1594,85.1772,85.1416,85.1505,21452.0
2018-10-02 13:25:00,95.59,95.62,95.58,95.62,58821.0,85.1505,85.1772,85.1416,85.1772,58821.0
2018-10-02 13:30:00,95.61,95.65,95.61,95.64,46084.0,85.1683,85.204,85.1683,85.1951,46084.0
2018-10-02 13:35:00,95.64,95.66,95.63,95.66,46527.0,85.1951,85.2129,85.1861,85.2129,46527.0
2018-10-02 13:40:00,95.67,95.69,95.66,95.68,34537.0,85.2218,85.2396,85.2129,85.2307,34537.0
2018-10-02 13:45:00,95.68,95.68,95.64,95.66,18670.0,85.2307,85.2307,85.1951,85.2129,18670.0
2018-10-02 13:50:00,95.66,95.67,95.64,95.65,17809.0,85.2129,85.2218,85.1951,85.204,17809.0
2018-10-02 13:55:00,95.66,95.67,95.63,95.65,21272.0,85.2129,85.2218,85.1861,85.204,21272.0
2018-10-02 14:00:00,95.65,95.67,95.62,95.66,23715.0,85.204,85.2218,85.1772,85.2129,23715.0
2018-10-02 14:05:00,95.67,95.68,95.64,95.66,14772.0,85.2218,85.2307,85.1951,85.2129,14772.0
2018-10-02 14:10:00,95.66,95.67,95.65,95.67,15971.0,85.2129,85.2218,85.204,85.2218,15971.0
2018-10-02 14:15:00,95.67,95.69,95.64,95.65,26091.0,85.2218,85.2396,85.1951,85.204,26091.0
2018-10-02 14:20:00,95.65,95.68,95.63,95.64,32508.0,85.204,85.2307,85.1861,85.1951,32508.0
2018-10-02 14:25:00,95.64,95.67,95.64,95.65,13104.0,85.1951,85.2218,85.1951,85.204,13104.0
2018-10-02 14:30:00,95.65,95.68,95.63,95.64,46809.0,85.204,85.2307,85.1861,85.1951,46809.0
2018-10-02 14:35:00,95.64,95.64,95.57,95.58,69809.0,85.1951,85.1951,85.1327,85.1416,69809.0
2018-10-02 14:40:00,95.58,95.61,95.56,95.56,29410.0,85.1416,85.1683,85.1238,85.1238,29410.0
2018-10-02 14:45:00,95.56,95.58,95.56,95.56,18001.0,85.1238,85.1416,85.1238,85.1238,18001.0
2018-10-02 14:50:00,95.57,95.58,95.54,95.55,57998.0,85.1327,85.1416,85.106,85.1149,57998.0
2018-10-02 14:55:00,95.55,95.56,95.51,95.54,35862.0,85.1149,85.1238,85.0793,85.106,35862.0
2018-10-02 15:00:00,95.54,95.54,95.45,95.48,133806.0,85.106,85.106,85.0258,85.0525,133806.0
2018-10-02 15:05:00,95.48,95.51,95.45,95.49,36549.0,85.0525,85.0793,85.0258,85.0614,36549.0
2018-10-02 15:10:00,95.5,95.5,95.43,95.44,32258.0,85.0703,85.0703,85.008,85.0169,32258.0
2018-10-02 15:15:00,95.43,95.45,95.38,95.38,38045.0,85.008,85.0258,84.9634,84.9634,38045.0
2018-10-02 15:20:00,95.38,95.42,95.37,95.38,55134.0,84.9634,84.9991,84.9545,84.9634,55134.0
2018-10-02 15:25:00,95.39,95.43,95.38,95.39,61374.0,84.9724,85.008,84.9634,84.9724,61374.0
2018-10-02 15:30:00,95.39,95.49,95.38,95.45,106744.0,84.9724,85.0614,84.9634,85.0258,106744.0
2018-10-02 15:35:00,95.45,95.46,95.41,95.43,85790.0,85.0258,85.0347,84.9902,85.008,85790.0
2018-10-02 15:40:00,95.43,95.5,95.43,95.48,55891.0,85.008,85.0703,85.008,85.0525,55891.0
2018-10-02 15:45:00,95.48,95.55,95.48,95.54,57827.0,85.0525,85.1149,85.0525,85.106,57827.0
2018-10-02 15:50:00,95.55,95.56,95.49,95.53,112771.0,85.1149,85.1238,85.0614,85.0971,112771.0
2018-10-02 15:55:00,95.53,95.58,95.53,95.53,227789.0,85.0971,85.1416,85.0971,85.0971,227789.0
2018-10-03 09:30:00,95.83,95.88,95.78,95.83,144154.0,85.3643,85.4088,85.3198,85.3643,144154.0
2018-10-03 09:35:00,95.83,95.87,95.76,95.8,120815.0,85.3643,85.3999,85.3019,85.3376,120815.0
2018-10-03 09:40:00,95.8,95.81,95.72,95.77,95531.0,85.3376,85.3465,85.2663,85.3109,95531.0
2018-10-03 09:45:00,95.76,95.82,95.75,95.79,58659.0,85.3019,85.3554,85.293,85.3287,58659.0
2018-10-03 09:50:00,95.79,95.83,95.76,95.81,40330.0,85.3287,85.3643,85.3019,85.3465,40330.0
2018-10-03 09:55:00,95.81,95.87,95.81,95.84,48165.0,85.3465,85.3999,85.3465,85.3732,48165.0
2018-10-03 10:00:00,95.84,95.92,95.84,95.92,109490.0,85.3732,85.4445,85.3732,85.4445,109490.0
2018-10-03 10:05:00,95.92,95.98,95.91,95.95,63205.0,85.4445,85.4979,85.4356,85.4712,63205.0
2018-10-03 10:10:00,95.96,95.96,95.85,95.88,63053.0,85.4801,85.4801,85.3821,85.4088,63053.0
2018-10-03 10:15:00,95.88,95.91,95.87,95.91,55340.0,85.4088,85.4356,85.3999,85.4356,55340.0
2018-10-03 10:20:00,95.91,96.0,95.91,95.97,73499.0,85.4356,85.5157,85.4356,85.489,73499.0
2018-10-03 10:25:00,95.97,95.98,95.93,95.96,90564.0,85.489,85.4979,85.4534,85.4801,90564.0
2018-10-03 10:30:00,95.95,95.99,95.9,95.91,58634.0,85.4712,85.5068,85.4267,85.4356,58634.0
2018-10-03 10:35:00,95.91,95.91,95.81,95.83,58237.0,85.4356,85.4356,85.3465,85.3643,58237.0
2018-10-03 10:40:00,95.83,95.83,95.78,95.82,27078.0,85.3643,85.3643,85.3198,85.3554,27078.0
2018-10-03 10:45:00,95.83,95.84,95.79,95.8,38341.0,85.3643,85.3732,85.3287,85.3376,38341.0
2018-10-03 10:50:00,95.8,95.8,95.74,95.76,39023.0,85.3376,85.3376,85.2841,85.3019,39023.0
2018-10-03 10:55:00,95.76,95.77,95.72,95.74,26413.0,85.3019,85.3109,85.2663,85.2841,26413.0
2018-10-03 11:00:00,95.74,95.74,95.63,95.63,98596.0,85.2841,85.2841,85.1861,85.1861,98596.0
2018-10-03 11:05:00,95.63,95.64,95.61,95.63,33780.0,85.1861,85.1951,85.1683,85.1861,33780.0
2018-10-03 11:10:00,95.62,95.62,95.58,95.58,29713.0,85.1772,85.1772,85.1416,85.1416,29713.0
2018-10-03 11:15:00,95.58,95.62,95.57,95.61,45304.0,85.1416,85.1772,85.1327,85.1683,45304.0
2018-10-03 11:20:00,95.62,95.65,95.59,95.61,90166.0,85.1772,85.204,85.1505,85.1683,90166.0
2018-10-03 11:25:00,95.61,95.64,95.6,95.64,40425.0,85.1683,85.1951,85.1594,85.1951,40425.0
2018-10-03 11:30:00,95.64,95.65,95.61,95.62,20085.0,85.1951,85.204,85.1683,85.1772,20085.0
2018-10-03 11:35:00,95.61,95.61,95.54,95.57,47712.0,85.1683,85.1683,85.106,85.1327,47712.0
2018-10-03 11:40:00,95.57,95.61,95.55,95.61,28213.0,85.1327,85.1683,85.1149,85.1683,28213.0
2018-10-03 11:45:00,95.6,95.61,95.57,95.58,24278.0,85.1594,85.1683,85.1327,85.1416,24278.0
2018-10-03 11:50:00,95.59,95.61,95.57,95.61,34320.0,85.1505,85.1683,85.1327,85.1683,34320.0
2018-10-03 11:55:00,95.61,95.64,95.59,95.64,121814.0,85.1683,85.1951,85.1505,85.1951,121814.0
2018-10-03 12:00:00,95.64,95.65,95.62,95.63,52216.0,85.1951,85.204,85.1772,85.1861,52216.0
2018-10-03 12:05:00,95.63,95.65,95.59,95.61,13970.0,85.1861,85.204,85.1505,85.1683,13970.0
2018-10-03 12:10:00,95.6,95.64,95.59,95.64,44722.0,85.1594,85.1951,85.1505,85.1951,44722.0
2018-10-03 12:15:00,95.64,95.68,95.62,95.68,59891.0,85.1951,85.2307,85.1772,85.2307,59891.0
2018-10-03 12:20:00,95.69,95.74,95.69,95.72,37070.0,85.2396,85.2841,85.2396,85.2663,37070.0
2018-10-03 12:25:00,95.72,95.73,95.68,95.73,19283.0,85.2663,85.2752,85.2307,85.2752,19283.0
2018-10-03 12:30:00,95.73,95.73,95.71,95.72,24241.0,85.2752,85.2752,85.2574,85.2663,24241.0
2018-10-03 12:35:00,95.71,95.73,95.63,95.64,15994.0,85.2574,85.2752,85.1861,85.1951,15994.0
2018-10-03 12:40:00,95.64,95.65,95.59,95.62,23061.0,85.1951,85.204,85.1505,85.1772,23061.0
2018-10-03 12:45:00,95.63,95.64,95.61,95.63,39298.0,85.1861,85.1951,85.1683,85.1861,39298.0
2018-10-03 12:50:00,95.64,95.65,95.61,95.64,25662.0,85.1951,85.204,85.1683,85.1951,25662.0
2018-10-03 12:55:00,95.64,95.66,95.63,95.65,36557.0,85.1951,85.2129,85.1861,85.204,36557.0
2018-10-03 13:00:00,95.65,95.66,95.62,95.63,17283.0,85.204,85.2129,85.1772,85.1861,17283.0
2018-10-03 13:05:00,95.63,95.67,95.63,95.66,37082.0,85.1861,85.2218,85.1861,85.2129,37082.0
2018-10-03 13:10:00,95.67,95.69,95.65,95.68,31291.0,85.2218,85.2396,85.204,85.2307,31291.0
2018-10-03 13:15:00,95.68,95.69,95.65,95.67,27915.0,85.2307,85.2396,85.204,85.2218,27915.0
2018-10-03 13:20:00,95.66,95.67,95.61,95.62,18022.0,85.2129,85.2218,85.1683,85.1772,18022.0
2018-10-03 13:25:00,95.62,95.64,95.6,95.63,16855.0,85.1772,85.1951,85.1594,85.1861,16855.0
2018-10-03 13:30:00,95.63,95.64,95.62,95.62,22788.0,85.1861,85.1951,85.1772,85.1772,22788.0
2018-10-03 13:35:00,95.62,95.65,95.6,95.6,21990.0,85.1772,85.204,85.1594,85.1594,21990.0
2018-10-03 13:40:00,95.6,95.61,95.59,95.6,27498.0,85.1594,85.1683,85.1505,85.1594,27498.0
2018-10-03 13:45:00,95.6,95.61,95.58,95.6,10200.0,85.1594,85.1683,85.1416,85.1594,10200.0
2018-10-03 13:50:00,95.6,95.64,95.6,95.6,33453.0,85.1594,85.1951,85.1594,85.1594,33453.0
2018-10-03 13:55:00,95.6,95.64,95.59,95.64,43085.0,85.1594,85.1951,85.1505,85.1951,43085.0
2018-10-03 14:00:00,95.63,95.68,95.62,95.63,62965.0,85.1861,85.2307,85.1772,85.1861,62965.0
2018-10-03 14:05:00,95.63,95.63,95.6,95.63,102027.0,85.1861,85.1861,85.1594,85.1861,102027.0
2018-10-03 14:10:00,95.63,95.64,95.61,95.63,70767.0,85.1861,85.1951,85.1683,85.1861,70767.0
2018-10-03 14:15:00,95.64,95.64,95.6,95.61,30000.0,85.1951,85.1951,85.1594,85.1683,30000.0
2018-10-03 14:20:00,95.61,95.62,95.59,95.59,15948.0,85.1683,85.1772,85.1505,85.1505,15948.0
2018-10-03 14:25:00,95.6,95.6,95.55,95.57,49080.0,85.1594,85.1594,85.1149,85.1327,49080.0
2018-10-03 14:30:00,95.56,95.58,95.48,95.48,101740.0,85.1238,85.1416,85.0525,85.0525,101740.0
2018-10-03 14:35:00,95.48,95.49,95.36,95.44,158879.0,85.0525,85.0614,84.9456,85.0169,158879.0
2018-10-03 14:40:00,95.43,95.44,95.38,95.42,31511.0,85.008,85.0169,84.9634,84.9991,31511.0
2018-10-03 14:45:00,95.42,95.42,95.34,95.34,82798.0,84.9991,84.9991,84.9278,84.9278,82798.0
2018-10-03 14:50:00,95.35,95.36,95.28,95.28,80462.0,84.9367,84.9456,84.8744,84.8744,80462.0
2018-10-03 14:55:00,95.28,95.34,95.26,95.26,118889.0,84.8744,84.9278,84.8566,84.8566,118889.0
2018-10-03 15:00:00,95.25,95.31,95.25,95.31,69055.0,84.8476,84.9011,84.8476,84.9011,69055.0
2018-10-03 15:05:00,95.31,95.34,95.29,95.34,57788.0,84.9011,84.9278,84.8833,84.9278,57788.0
2018-10-03 15:10:00,95.34,95.34,95.27,95.31,78599.0,84.9278,84.9278,84.8655,84.9011,78599.0
2018-10-03 15:15:00,95.31,95.32,95.21,95.24,78360.0,84.9011,84.91,84.812,84.8387,78360.0
2018-10-03 15:20:00,95.24,95.31,95.2,95.26,191844.0,84.8387,84.9011,84.8031,84.8566,191844.0
2018-10-03 15:25:00,95.25,95.27,95.2,95.27,326249.0,84.8476,84.8655,84.8031,84.8655,326249.0
2018-10-03 15:30:00,95.27,95.29,95.18,95.22,289741.0,84.8655,84.8833,84.7853,84.8209,289741.0
2018-10-03 15:35:00,95.21,95.24,95.18,95.2,193122.0,84.812,84.8387,84.7853,84.8031,193122.0
2018-10-03 15:40:00,95.21,95.25,95.19,95.23,226604.0,84.812,84.8476,84.7942,84.8298,226604.0
2018-10-03 15:45:00,95.23,95.31,95.23,95.26,198207.0,84.8298,84.9011,84.8298,84.8566,198207.0
2018-10-03 15:50:00,95.27,95.33,95.27,95.32,283607.0,84.8655,84.9189,84.8655,84.91,283607.0
2018-10-03 15:55:00,95.32,95.35,95.27,95.31,557129.0,84.91,84.9367,84.8655,84.9011,557129.0
2018-10-04 09:30:00,95.26,95.26,95.15,95.2,198552.0,84.8566,84.8566,84.7586,84.8031,198552.0
2018-10-04 09:35:00,95.19,95.3,95.15,95.18,169476.0,84.7942,84.8922,84.7586,84.7853,169476.0
2018-10-04 09:40:00,95.19,95.2,95.05,95.05,180653.0,84.7942,84.8031,84.6695,84.6695,180653.0
2018-10-04 09:45:00,95.05,95.08,94.95,94.97,146943.0,84.6695,84.6962,84.5804,84.5982,146943.0
2018-10-04 09:50:00,94.97,95.01,94.94,94.99,81024.0,84.5982,84.6339,84.5715,84.616,81024.0
2018-10-04 09:55:00,94.98,94.98,94.9,94.92,663930.0,84.6071,84.6071,84.5359,84.5537,663930.0
2018-10-04 10:00:00,94.91,94.94,94.85,94.87,349059.0,84.5448,84.5715,84.4913,84.5091,349059.0
2018-10-04 10:05:00,94.87,94.9,94.79,94.8,443780.0,84.5091,84.5359,84.4379,84.4468,443780.0
2018-10-04 10:10:00,94.79,94.81,94.59,94.63,312313.0,84.4379,84.4557,84.2597,84.2954,312313.0
2018-10-04 10:15:00,94.63,94.63,94.43,94.45,411467.0,84.2954,84.2954,84.1172,84.135,411467.0
2018-10-04 10:20:00,94.45,94.46,94.3,94.34,98281.0,84.135,84.1439,84.0014,84.037,98281.0
2018-10-04 10:25:00,94.34,94.41,94.3,94.35,107492.0,84.037,84.0994,84.0014,84.0459,107492.0
2018-10-04 10:30:00,94.34,94.42,94.26,94.31,91869.0,84.037,84.1083,83.9658,84.0103,91869.0
2018-10-04 10:35:00,94.31,94.42,94.29,94.37,80660.0,84.0103,84.1083,83.9925,84.0638,80660.0
2018-10-04 10:40:00,94.37,94.38,94.28,94.33,193387.0,84.0638,84.0727,83.9836,84.0281,193387.0
2018-10-04 10:45:00,94.34,94.37,94.25,94.28,100023.0,84.037,84.0638,83.9569,83.9836,100023.0
2018-10-04 10:50:00,94.28,94.33,94.24,94.27,119830.0,83.9836,84.0281,83.9479,83.9747,119830.0
2018-10-04 10:55:00,94.27,94.31,94.26,94.27,66832.0,83.9747,84.0103,83.9658,83.9747,66832.0
2018-10-04 11:00:00,94.27,94.4,94.26,94.4,164341.0,83.9747,84.0905,83.9658,84.0905,164341.0
2018-10-04 11:05:00,94.39,94.41,94.34,94.4,76468.0,84.0816,84.0994,84.037,84.0905,76468.0
2018-10-04 11:10:00,94.4,94.48,94.39,94.43,63677.0,84.0905,84.1617,84.0816,84.1172,63677.0
2018-10-04 11:15:00,94.42,94.44,94.36,94.41,98503.0,84.1083,84.1261,84.0548,84.0994,98503.0
2018-10-04 11:20:00,94.4,94.43,94.38,94.42,149504.0,84.0905,84.1172,84.0727,84.1083,149504.0
2018-10-04 11:25:00,94.41,94.41,94.3,94.3,73880.0,84.0994,84.0994,84.0014,84.0014,73880.0
2018-10-04 11:30:00,94.31,94.33,94.27,94.31,144768.0,84.0103,84.0281,83.9747,84.0103,144768.0
2018-10-04 11:35:00,94.3,94.33,94.23,94.24,98093.0,84.0014,84.0281,83.939,83.9479,98093.0
2018-10-04 11:40:00,94.25,94.33,94.24,94.32,73630.0,83.9569,84.0281,83.9479,84.0192,73630.0
2018-10-04 11:45:00,94.31,94.43,94.31,94.34,135566.0,84.0103,84.1172,84.0103,84.037,135566.0
2018-10-04 11:50:00,94.34,94.37,94.31,94.36,34757.0,84.037,84.0638,84.0103,84.0548,34757.0
2018-10-04 11:55:00,94.36,94.38,94.28,94.28,37330.0,84.0548,84.0727,83.9836,83.9836,37330.0
2018-10-04 12:00:00,94.29,94.3,94.25,94.29,115871.0,83.9925,84.0014,83.9569,83.9925,115871.0
2018-10-04 12:05:00,94.29,94.38,94.25,94.35,130052.0,83.9925,84.0727,83.9569,84.0459,130052.0
2018-10-04 12:10:00,94.35,94.37,94.31,94.33,42361.0,84.0459,84.0638,84.0103,84.0281,42361.0
2018-10-04 12:15:00,94.33,94.34,94.24,94.26,78568.0,84.0281,84.037,83.9479,83.9658,78568.0
2018-10-04 12:20:00,94.26,94.28,94.17,94.19,86090.0,83.9658,83.9836,83.8856,83.9034,86090.0
2018-10-04 12:25:00,94.19,94.21,94.11,94.2,153492.0,83.9034,83.9212,83.8321,83.9123,153492.0
2018-10-04 12:30:00,94.19,94.31,94.17,94.31,137194.0,83.9034,84.0103,83.8856,84.0103,137194.0
2018-10-04 12:35:00,94.31,94.38,94.3,94.31,65816.0,84.0103,84.0727,84.0014,84.0103,65816.0
2018-10-04 12:40:00,94.31,94.32,94.27,94.28,88367.0,84.0103,84.0192,83.9747,83.9836,88367.0
2018-10-04 12:45:00,94.29,94.32,94.25,94.25,34835.0,83.9925,84.0192,83.9569,83.9569,34835.0
2018-10-04 12:50:00,94.25,94.28,94.2,94.21,30154.0,83.9569,83.9836,83.9123,83.9212,30154.0
2018-10-04 12:55:00,94.21,94.22,94.18,94.21,19395.0,83.9212,83.9301,83.8945,83.9212,19395.0
2018-10-04 13:00:00,94.21,94.21,94.07,94.11,112534.0,83.9212,83.9212,83.7965,83.8321,112534.0
2018-10-04 13:05:00,94.12,94.19,94.06,94.07,50897.0,83.8411,83.9034,83.7876,83.7965,50897.0
2018-10-04 13:10:00,94.07,94.09,94.0,94.01,116557.0,83.7965,83.8143,83.7342,83.7431,116557.0
2018-10-04 13:15:00,94.03,94.07,93.99,94.01,44465.0,83.7609,83.7965,83.7253,83.7431,44465.0
2018-10-04 13:20:00,94.0,94.06,93.96,94.06,97149.0,83.7342,83.7876,83.6985,83.7876,97149.0
2018-10-04 13:25:00,94.05,94.12,94.04,94.08,50579.0,83.7787,83.8411,83.7698,83.8054,50579.0
2018-10-04 13:30:00,94.09,94.13,93.97,94.02,135142.0,83.8143,83.85,83.7074,83.752,135142.0
2018-10-04 13:35:00,94.02,94.11,94.01,94.09,37197.0,83.752,83.8321,83.7431,83.8143,37197.0
2018-10-04 13:40:00,94.09,94.24,94.09,94.23,219421.0,83.8143,83.9479,83.8143,83.939,219421.0
2018-10-04 13:45:00,94.23,94.23,94.12,94.12,84978.0,83.939,83.939,83.8411,83.8411,84978.0
2018-10-04 13:50:00,94.12,94.19,94.09,94.14,52822.0,83.8411,83.9034,83.8143,83.8589,52822.0
2018-10-04 13:55:00,94.14,94.14,94.04,94.12,450354.0,83.8589,83.8589,83.7698,83.8411,450354.0
2018-10-04 14:00:00,94.12,94.18,94.08,94.17,61817.0,83.8411,83.8945,83.8054,83.8856,61817.0
2018-10-04 14:05:00,94.17,94.17,94.11,94.11,74237.0,83.8856,83.8856,83.8321,83.8321,74237.0
2018-10-04 14:10:00,94.1,94.14,94.07,94.12,31427.0,83.8232,83.8589,83.7965,83.8411,31427.0
2018-10-04 14:15:00,94.12,94.12,93.94,93.94,58842.0,83.8411,83.8411,83.6807,83.6807,58842.0
2018-10-04 14:20:00,93.94,93.98,93.91,93.96,55238.0,83.6807,83.7163,83.654,83.6985,55238.0
2018-10-04 14:25:00,93.95,93.99,93.93,93.97,64106.0,83.6896,83.7253,83.6718,83.7074,64106.0
2018-10-04 14:30:00,93.97,94.03,93.94,94.02,37985.0,83.7074,83.7609,83.6807,83.752,37985.0
2018-10-04 14:35:00,94.03,94.2,94.0,94.16,105942.0,83.7609,83.9123,83.7342,83.8767,105942.0
2018-10-04 14:40:00,94.15,94.16,94.09,94.14,83561.0,83.8678,83.8767,83.8143,83.8589,83561.0
2018-10-04 14:45:00,94.13,94.22,94.11,94.14,123123.0,83.85,83.9301,83.8321,83.8589,123123.0
2018-10-04 14:50:00,94.15,94.26,94.15,94.26,49783.0,83.8678,83.9658,83.8678,83.9658,49783.0
2018-10-04 14:55:00,94.26,94.33,94.25,94.31,61477.0,83.9658,84.0281,83.9569,84.0103,61477.0
2018-10-04 15:00:00,94.3,94.33,94.24,94.33,50550.0,84.0014,84.0281,83.9479,84.0281,50550.0
2018-10-04 15:05:00,94.33,94.39,94.32,94.37,130799.0,84.0281,84.0816,84.0192,84.0638,130799.0
2018-10-04 15:10:00,94.37,94.4,94.31,94.31,103239.0,84.0638,84.0905,84.0103,84.0103,103239.0
2018-10-04 15:15:00,94.32,94.34,94.29,94.33,62352.0,84.0192,84.037,83.9925,84.0281,62352.0
2018-10-04 15:20:00,94.33,94.33,94.25,94.28,69120.0,84.0281,84.0281,83.9569,83.9836,69120.0
2018-10-04 15:25:00,94.28,94.31,94.21,94.21,38989.0,83.9836,84.0103,83.9212,83.9212,38989.0
2018-10-04 15:30:00,94.21,94.26,94.19,94.22,102424.0,83.9212,83.9658,83.9034,83.9301,102424.0
2018-10-04 15:35:00,94.21,94.24,94.19,94.23,48142.0,83.9212,83.9479,83.9034,83.939,48142.0
2018-10-04 15:40:00,94.22,94.3,94.19,94.3,73836.0,83.9301,84.0014,83.9034,84.0014,73836.0
2018-10-04 15:45:00,94.3,94.49,94.29,94.45,284616.0,84.0014,84.1706,83.9925,84.135,284616.0
2018-10-04 15:50:00,94.46,94.52,94.43,94.52,182004.0,84.1439,84.1974,84.1172,84.1974,182004.0
2018-10-04 15:55:00,94.51,94.52,94.4,94.43,836676.0,84.1885,84.1974,84.0905,84.1172,836676.0
2018-10-05 09:30:00,94.48,94.78,94.46,94.78,301106.0,84.1617,84.429,84.1439,84.429,301106.0
2018-10-05 09:35:00,94.77,94.94,94.76,94.89,210244.0,84.4201,84.5715,84.4112,84.527,210244.0
2018-10-05 09:40:00,94.89,94.9,94.83,94.89,89004.0,84.527,84.5359,84.4735,84.527,89004.0
2018-10-05 09:45:00,94.89,94.94,94.81,94.81,72239.0,84.527,84.5715,84.4557,84.4557,72239.0
2018-10-05 09:50:00,94.81,94.94,94.79,94.92,79061.0,84.4557,84.5715,84.4379,84.5537,79061.0
2018-10-05 09:55:00,94.92,94.92,94.84,94.86,116331.0,84.5537,84.5537,84.4824,84.5002,116331.0
2018-10-05 10:00:00,94.87,94.94,94.82,94.83,160174.0,84.5091,84.5715,84.4646,84.4735,160174.0
2018-10-05 10:05:00,94.83,94.92,94.8,94.82,142098.0,84.4735,84.5537,84.4468,84.4646,142098.0
2018-10-05 10:10:00,94.82,94.82,94.73,94.74,106258.0,84.4646,84.4646,84.3844,84.3933,106258.0
2018-10-05 10:15:00,94.74,94.83,94.74,94.79,64613.0,84.3933,84.4735,84.3933,84.4379,64613.0
2018-10-05 10:20:00,94.78,94.86,94.77,94.84,110808.0,84.429,84.5002,84.4201,84.4824,110808.0
2018-10-05 10:25:00,94.85,94.97,94.85,94.94,54129.0,84.4913,84.5982,84.4913,84.5715,54129.0
2018-10-05 10:30:00,94.95,94.96,94.86,94.89,35155.0,84.5804,84.5893,84.5002,84.527,35155.0
2018-10-05 10:35:00,94.88,94.91,94.82,94.83,47358.0,84.5181,84.5448,84.4646,84.4735,47358.0
2018-10-05 10:40:00,94.83,94.9,94.81,94.87,26708.0,84.4735,84.5359,84.4557,84.5091,26708.0
2018-10-05 10:45:00,94.87,94.87,94.71,94.71,70183.0,84.5091,84.5091,84.3666,84.3666,70183.0
2018-10-05 10:50:00,94.71,94.73,94.65,94.65,121586.0,84.3666,84.3844,84.3132,84.3132,121586.0
2018-10-05 10:55:00,94.65,94.7,94.61,94.63,59490.0,84.3132,84.3577,84.2775,84.2954,59490.0
2018-10-05 11:00:00,94.62,94.63,94.52,94.52,73238.0,84.2864,84.2954,84.1974,84.1974,73238.0
2018-10-05 11:05:00,94.53,94.54,94.47,94.48,76841.0,84.2063,84.2152,84.1528,84.1617,76841.0
2018-10-05 11:10:00,94.47,94.48,94.4,94.45,218176.0,84.1528,84.1617,84.0905,84.135,218176.0
2018-10-05 11:15:00,94.45,94.45,94.37,94.39,55417.0,84.135,84.135,84.0638,84.0816,55417.0
2018-10-05 11:20:00,94.38,94.39,94.32,94.38,164572.0,84.0727,84.0816,84.0192,84.0727,164572.0
2018-10-05 11:25:00,94.38,94.4,94.32,94.35,232421.0,84.0727,84.0905,84.0192,84.0459,232421.0
2018-10-05 11:30:00,94.36,94.39,94.31,94.34,71961.0,84.0548,84.0816,84.0103,84.037,71961.0
2018-10-05 11:35:00,94.34,94.37,94.29,94.37,62362.0,84.037,84.0638,83.9925,84.0638,62362.0
2018-10-05 11:40:00,94.37,94.37,94.24,94.26,75595.0,84.0638,84.0638,83.9479,83.9658,75595.0
2018-10-05 11:45:00,94.25,94.26,94.15,94.21,94841.0,83.9569,83.9658,83.8678,83.9212,94841.0
2018-10-05 11:50:00,94.21,94.22,94.03,94.05,133214.0,83.9212,83.9301,83.7609,83.7787,133214.0
2018-10-05 11:55:00,94.04,94.09,94.0,94.0,81503.0,83.7698,83.8143,83.7342,83.7342,81503.0
2018-10-05 12:00:00,94.0,94.14,93.98,94.13,58729.0,83.7342,83.8589,83.7163,83.85,58729.0
2018-10-05 12:05:00,94.12,94.15,94.08,94.13,113908.0,83.8411,83.8678,83.8054,83.85,113908.0
2018-10-05 12:10:00,94.12,94.12,93.97,94.0,47876.0,83.8411,83.8411,83.7074,83.7342,47876.0
2018-10-05 12:15:00,94.0,94.06,93.94,94.01,92734.0,83.7342,83.7876,83.6807,83.7431,92734.0
2018-10-05 12:20:00,94.01,94.09,94.01,94.04,181131.0,83.7431,83.8143,83.7431,83.7698,181131.0
2018-10-05 12:25:00,94.03,94.04,93.99,93.99,103927.0,83.7609,83.7698,83.7253,83.7253,103927.0
2018-10-05 12:30:00,93.98,93.98,93.91,93.93,79977.0,83.7163,83.7163,83.654,83.6718,79977.0
2018-10-05 12:35:00,93.93,94.01,93.9,93.94,176491.0,83.6718,83.7431,83.6451,83.6807,176491.0
2018-10-05 12:40:00,93.94,93.94,93.81,93.89,99290.0,83.6807,83.6807,83.5649,83.6362,99290.0
2018-10-05 12:45:00,93.89,93.98,93.89,93.97,58273.0,83.6362,83.7163,83.6362,83.7074,58273.0
2018-10-05 12:50:00,93.98,94.04,93.96,94.02,97939.0,83.7163,83.7698,83.6985,83.752,97939.0
2018-10-05 12:55:00,94.02,94.04,93.96,93.97,40147.0,83.752,83.7698,83.6985,83.7074,40147.0
2018-10-05 13:00:00,93.97,93.97,93.84,93.92,44857.0,83.7074,83.7074,83.5916,83.6629,44857.0
2018-10-05 13:05:00,93.91,93.95,93.86,93.87,77202.0,83.654,83.6896,83.6094,83.6184,77202.0
2018-10-05 13:10:00,93.88,93.92,93.87,93.89,170088.0,83.6273,83.6629,83.6184,83.6362,170088.0
2018-10-05 13:15:00,93.9,93.92,93.85,93.86,37492.0,83.6451,83.6629,83.6005,83.6094,37492.0
2018-10-05 13:20:00,93.86,93.86,93.77,93.79,42611.0,83.6094,83.6094,83.5293,83.5471,42611.0
2018-10-05 13:25:00,93.79,93.81,93.72,93.77,38834.0,83.5471,83.5649,83.4847,83.5293,38834.0
2018-10-05 13:30:00,93.77,93.85,93.74,93.74,47443.0,83.5293,83.6005,83.5026,83.5026,47443.0
2018-10-05 13:35:00,93.74,93.79,93.7,93.77,46087.0,83.5026,83.5471,83.4669,83.5293,46087.0
2018-10-05 13:40:00,93.77,93.94,93.76,93.94,65384.0,83.5293,83.6807,83.5204,83.6807,65384.0
2018-10-05 13:45:00,93.93,94.0,93.9,94.0,30635.0,83.6718,83.7342,83.6451,83.7342,30635.0
2018-10-05 13:50:00,94.0,94.02,93.96,93.99,251164.0,83.7342,83.752,83.6985,83.7253,251164.0
2018-10-05 13:55:00,94.0,94.04,93.97,94.01,112869.0,83.7342,83.7698,83.7074,83.7431,112869.0
2018-10-05 14:00:00,94.0,94.08,94.0,94.07,69776.0,83.7342,83.8054,83.7342,83.7965,69776.0
2018-10-05 14:05:00,94.07,94.09,93.95,93.96,87818.0,83.7965,83.8143,83.6896,83.6985,87818.0
2018-10-05 14:10:00,93.95,93.99,93.95,93.95,26122.0,83.6896,83.7253,83.6896,83.6896,26122.0
2018-10-05 14:15:00,93.95,94.12,93.94,94.11,36094.0,83.6896,83.8411,83.6807,83.8321,36094.0
2018-10-05 14:20:00,94.11,94.13,94.07,94.12,34985.0,83.8321,83.85,83.7965,83.8411,34985.0
2018-10-05 14:25:00,94.12,94.12,94.05,94.08,79280.0,83.8411,83.8411,83.7787,83.8054,79280.0
2018-10-05 14:30:00,94.09,94.16,94.07,94.08,88969.0,83.8143,83.8767,83.7965,83.8054,88969.0
2018-10-05 14:35:00,94.09,94.11,94.05,94.05,26440.0,83.8143,83.8321,83.7787,83.7787,26440.0
2018-10-05 14:40:00,94.06,94.15,94.03,94.11,50241.0,83.7876,83.8678,83.7609,83.8321,50241.0
2018-10-05 14:45:00,94.11,94.14,94.05,94.09,97881.0,83.8321,83.8589,83.7787,83.8143,97881.0
2018-10-05 14:50:00,94.1,94.12,94.07,94.1,30355.0,83.8232,83.8411,83.7965,83.8232,30355.0
2018-10-05 14:55:00,94.1,94.16,94.06,94.14,1480856.0,83.8232,83.8767,83.7876,83.8589,1480856.0
2018-10-05 15:00:00,94.14,94.21,94.12,94.18,85532.0,83.8589,83.9212,83.8411,83.8945,85532.0
2018-10-05 15:05:00,94.19,94.3,94.17,94.27,96417.0,83.9034,84.0014,83.8856,83.9747,96417.0
2018-10-05 15:10:00,94.27,94.27,94.22,94.26,49203.0,83.9747,83.9747,83.9301,83.9658,49203.0
2018-10-05 15:15:00,94.26,94.28,94.21,94.24,64885.0,83.9658,83.9836,83.9212,83.9479,64885.0
2018-10-05 15:20:00,94.24,94.34,94.24,94.32,36241.0,83.9479,84.037,83.9479,84.0192,36241.0
2018-10-05 15:25:00,94.32,94.32,94.24,94.28,113357.0,84.0192,84.0192,83.9479,83.9836,113357.0
2018-10-05 15:30:00,94.29,94.29,94.14,94.16,295258.0,83.9925,83.9925,83.8589,83.8767,295258.0
2018-10-05 15:35:00,94.15,94.22,94.14,94.16,230117.0,83.8678,83.9301,83.8589,83.8767,230117.0
2018-10-05 15:40:00,94.15,94.3,94.12,94.29,188127.0,83.8678,84.0014,83.8411,83.9925,188127.0
2018-10-05 15:45:00,94.29,94.47,94.29,94.45,305692.0,83.9925,84.1528,83.9925,84.135,305692.0
2018-10-05 15:50:00,94.45,94.45,94.36,94.43,548412.0,84.135,84.135,84.0548,84.1172,548412.0
2018-10-05 15:55:00,94.43,94.48,94.28,94.35,1412902.0,84.1172,84.1617,83.9836,84.0459,1412902.0
2018-10-08 09:30:00,94.17,94.33,94.13,94.26,312896.0,83.8856,84.0281,83.85,83.9658,312896.0
2018-10-08 09:35:00,94.25,94.29,94.17,94.22,261823.0,83.9569,83.9925,83.8856,83.9301,261823.0
2018-10-08 09:40:00,94.21,94.28,94.15,94.18,1468712.0,83.9212,83.9836,83.8678,83.8945,1468712.0
2018-10-08 09:45:00,94.18,94.21,94.01,94.01,117084.0,83.8945,83.9212,83.7431,83.7431,117084.0
2018-10-08 09:50:00,94.01,94.19,94.0,94.17,80915.0,83.7431,83.9034,83.7342,83.8856,80915.0
2018-10-08 09:55:00,94.16,94.18,94.14,94.16,52909.0,83.8767,83.8945,83.8589,83.8767,52909.0
2018-10-08 10:00:00,94.16,94.29,94.16,94.28,42377.0,83.8767,83.9925,83.8767,83.9836,42377.0
2018-10-08 10:05:00,94.27,94.34,94.23,94.33,72688.0,83.9747,84.037,83.939,84.0281,72688.0
2018-10-08 10:10:00,94.33,94.44,94.32,94.43,122422.0,84.0281,84.1261,84.0192,84.1172,122422.0
2018-10-08 10:15:00,94.43,94.48,94.39,94.45,46509.0,84.1172,84.1617,84.0816,84.135,46509.0
2018-10-08 10:20:00,94.45,94.46,94.39,94.41,31950.0,84.135,84.1439,84.0816,84.0994,31950.0
2018-10-08 10:25:00,94.4,94.49,94.4,94.44,55721.0,84.0905,84.1706,84.0905,84.1261,55721.0
2018-10-08 10:30:00,94.44,94.46,94.4,94.46,362073.0,84.1261,84.1439,84.0905,84.1439,362073.0
2018-10-08 10:35:00,94.45,94.46,94.37,94.46,191706.0,84.135,84.1439,84.0638,84.1439,191706.0
2018-10-08 10:40:00,94.46,94.52,94.43,94.44,327694.0,84.1439,84.1974,84.1172,84.1261,327694.0
2018-10-08 10:45:00,94.45,94.45,94.33,94.34,47579.0,84.135,84.135,84.0281,84.037,47579.0
2018-10-08 10:50:00,94.33,94.35,94.27,94.29,142475.0,84.0281,84.0459,83.9747,83.9925,142475.0
2018-10-08 10:55:00,94.29,94.38,94.27,94.35,35986.0,83.9925,84.0727,83.9747,84.0459,35986.0
2018-10-08 11:00:00,94.36,94.36,94.27,94.28,80028.0,84.0548,84.0548,83.9747,83.9836,80028.0
2018-10-08 11:05:00,94.29,94.29,94.2,94.2,33808.0,83.9925,83.9925,83.9123,83.9123,33808.0
2018-10-08 11:10:00,94.21,94.27,94.21,94.22,40696.0,83.9212,83.9747,83.9212,83.9301,40696.0
2018-10-08 11:15:00,94.22,94.24,94.16,94.2,58662.0,83.9301,83.9479,83.8767,83.9123,58662.0
2018-10-08 11:20:00,94.2,94.22,94.17,94.18,38512.0,83.9123,83.9301,83.8856,83.8945,38512.0
2018-10-08 11:25:00,94.16,94.17,94.06,94.06,41879.0,83.8767,83.8856,83.7876,83.7876,41879.0
2018-10-08 11:30:00,94.06,94.09,94.04,94.04,72235.0,83.7876,83.8143,83.7698,83.7698,72235.0
2018-10-08 11:35:00,94.03,94.05,93.94,93.96,163660.0,83.7609,83.7787,83.6807,83.6985,163660.0
2018-10-08 11:40:00,93.95,93.95,93.8,93.83,215502.0,83.6896,83.6896,83.556,83.5827,215502.0
2018-10-08 11:45:00,93.82,93.83,93.64,93.7,115498.0,83.5738,83.5827,83.4135,83.4669,115498.0
2018-10-08 11:50:00,93.69,93.82,93.69,93.78,115339.0,83.458,83.5738,83.458,83.5382,115339.0
2018-10-08 11:55:00,93.78,93.81,93.69,93.79,102788.0,83.5382,83.5649,83.458,83.5471,102788.0
2018-10-08 12:00:00,93.79,93.79,93.69,93.72,108967.0,83.5471,83.5471,83.458,83.4847,108967.0
2018-10-08 12:05:00,93.71,93.73,93.67,93.69,41539.0,83.4758,83.4936,83.4402,83.458,41539.0
2018-10-08 12:10:00,93.7,93.72,93.66,93.7,259305.0,83.4669,83.4847,83.4313,83.4669,259305.0
2018-10-08 12:15:00,93.7,93.76,93.68,93.7,70484.0,83.4669,83.5204,83.4491,83.4669,70484.0
2018-10-08 12:20:00,93.69,93.81,93.65,93.81,115106.0,83.458,83.5649,83.4224,83.5649,115106.0
2018-10-08 12:25:00,93.81,93.81,93.76,93.79,27827.0,83.5649,83.5649,83.5204,83.5471,27827.0
2018-10-08 12:30:00,93.79,93.79,93.66,93.66,63324.0,83.5471,83.5471,83.4313,83.4313,63324.0
2018-10-08 12:35:00,93.65,93.71,93.63,93.7,37384.0,83.4224,83.4758,83.4046,83.4669,37384.0
2018-10-08 12:40:00,93.69,93.74,93.68,93.7,26469.0,83.458,83.5026,83.4491,83.4669,26469.0
2018-10-08 12:45:00,93.7,93.74,93.62,93.65,286214.0,83.4669,83.5026,83.3957,83.4224,286214.0
2018-10-08 12:50:00,93.65,93.68,93.58,93.6,205225.0,83.4224,83.4491,83.36,83.3778,205225.0
2018-10-08 12:55:00,93.61,93.61,93.48,93.48,92011.0,83.3868,83.3868,83.2709,83.2709,92011.0
2018-10-08 13:00:00,93.47,93.65,93.46,93.64,101631.0,83.262,83.4224,83.2531,83.4135,101631.0
2018-10-08 13:05:00,93.64,93.78,93.6,93.77,89935.0,83.4135,83.5382,83.3778,83.5293,89935.0
2018-10-08 13:10:00,93.77,93.77,93.71,93.72,34276.0,83.5293,83.5293,83.4758,83.4847,34276.0
2018-10-08 13:15:00,93.71,93.71,93.55,93.6,21899.0,83.4758,83.4758,83.3333,83.3778,21899.0
2018-10-08 13:20:00,93.6,93.62,93.55,93.58,94377.0,83.3778,83.3957,83.3333,83.36,94377.0
2018-10-08 13:25:00,93.58,93.65,93.58,93.6,27513.0,83.36,83.4224,83.36,83.3778,27513.0
2018-10-08 13:30:00,93.59,93.72,93.59,93.72,52398.0,83.3689,83.4847,83.3689,83.4847,52398.0
2018-10-08 13:35:00,93.73,93.79,93.72,93.78,69113.0,83.4936,83.5471,83.4847,83.5382,69113.0
2018-10-08 13:40:00,93.78,93.84,93.77,93.79,77483.0,83.5382,83.5916,83.5293,83.5471,77483.0
2018-10-08 13:45:00,93.79,93.83,93.75,93.78,28878.0,83.5471,83.5827,83.5115,83.5382,28878.0
2018-10-08 13:50:00,93.78,93.8,93.76,93.8,21211.0,83.5382,83.556,83.5204,83.556,21211.0
2018-10-08 13:55:00,93.79,93.79,93.71,93.71,26035.0,83.5471,83.5471,83.4758,83.4758,26035.0
2018-10-08 14:00:00,93.71,93.72,93.53,93.68,722199.0,83.4758,83.4847,83.3155,83.4491,722199.0
2018-10-08 14:05:00,93.68,93.93,93.68,93.91,292210.0,83.4491,83.6718,83.4491,83.654,292210.0
2018-10-08 14:10:00,93.9,93.93,93.84,93.88,76885.0,83.6451,83.6718,83.5916,83.6273,76885.0
2018-10-08 14:15:00,93.88,93.93,93.86,93.91,311950.0,83.6273,83.6718,83.6094,83.654,311950.0
2018-10-08 14:20:00,93.91,94.06,93.91,93.98,209177.0,83.654,83.7876,83.654,83.7163,209177.0
2018-10-08 14:25:00,93.99,94.03,93.93,93.95,82400.0,83.7253,83.7609,83.6718,83.6896,82400.0
2018-10-08 14:30:00,93.96,94.11,93.95,94.11,297102.0,83.6985,83.8321,83.6896,83.8321,297102.0
2018-10-08 14:35:00,94.11,94.15,94.07,94.14,105851.0,83.8321,83.8678,83.7965,83.8589,105851.0
2018-10-08 14:40:00,94.14,94.2,94.09,94.2,80584.0,83.8589,83.9123,83.8143,83.9123,80584.0
2018-10-08 14:45:00,94.21,94.3,94.18,94.27,116609.0,83.9212,84.0014,83.8945,83.9747,116609.0
2018-10-08 14:50:00,94.27,94.29,94.16,94.17,88233.0,83.9747,83.9925,83.8767,83.8856,88233.0
2018-10-08 14:55:00,94.16,94.21,94.15,94.15,181005.0,83.8767,83.9212,83.8678,83.8678,181005.0
2018-10-08 15:00:00,94.15,94.27,94.13,94.26,86800.0,83.8678,83.9747,83.85,83.9658,86800.0
2018-10-08 15:05:00,94.26,94.27,94.18,94.26,66692.0,83.9658,83.9747,83.8945,83.9658,66692.0
2018-10-08 15:10:00,94.25,94.33,94.25,94.28,81866.0,83.9569,84.0281,83.9569,83.9836,81866.0
2018-10-08 15:15:00,94.28,94.3,94.23,94.27,76570.0,83.9836,84.0014,83.939,83.9747,76570.0
2018-10-08 15:20:00,94.26,94.26,94.16,94.16,41596.0,83.9658,83.9658,83.8767,83.8767,41596.0
2018-10-08 15:25:00,94.16,94.22,94.16,94.17,66059.0,83.8767,83.9301,83.8767,83.8856,66059.0
2018-10-08 15:30:00,94.18,94.25,94.17,94.18,141211.0,83.8945,83.9569,83.8856,83.8945,141211.0
2018-10-08 15:35:00,94.18,94.27,94.16,94.25,74705.0,83.8945,83.9747,83.8767,83.9569,74705.0
2018-10-08 15:40:00,94.26,94.32,94.25,94.29,84463.0,83.9658,84.0192,83.9569,83.9925,84463.0
2018-10-08 15:45:00,94.31,94.33,94.27,94.3,149857.0,84.0103,84.0281,83.9747,84.0014,149857.0
2018-10-08 15:50:00,94.3,94.31,94.22,94.27,202983.0,84.0014,84.0103,83.9301,83.9747,202983.0
2018-10-08 15:55:00,94.27,94.28,94.2,94.22,786287.0,83.9747,83.9836,83.9123,83.9301,786287.0
2018-10-09 09:30:00,94.0,94.15,93.96,94.14,144027.0,83.7342,83.8678,83.6985,83.8589,144027.0
2018-10-09 09:35:00,94.14,94.16,93.94,93.96,103553.0,83.8589,83.8767,83.6807,83.6985,103553.0
2018-10-09 09:40:00,93.95,93.95,93.73,93.82,149823.0,83.6896,83.6896,83.4936,83.5738,149823.0
2018-10-09 09:45:00,93.82,93.83,93.71,93.76,121820.0,83.5738,83.5827,83.4758,83.5204,121820.0
2018-10-09 09:50:00,93.76,93.99,93.73,93.98,146277.0,83.5204,83.7253,83.4936,83.7163,146277.0
2018-10-09 09:55:00,93.98,94.07,93.98,94.07,62886.0,83.7163,83.7965,83.7163,83.7965,62886.0
2018-10-09 10:00:00,94.07,94.19,94.07,94.19,123616.0,83.7965,83.9034,83.7965,83.9034,123616.0
2018-10-09 10:05:00,94.2,94.2,94.1,94.15,65520.0,83.9123,83.9123,83.8232,83.8678,65520.0
2018-10-09 10:10:00,94.14,94.21,94.13,94.18,47611.0,83.8589,83.9212,83.85,83.8945,47611.0
2018-10-09 10:15:00,94.19,94.31,94.19,94.31,58624.0,83.9034,84.0103,83.9034,84.0103,58624.0
2018-10-09 10:20:00,94.31,94.43,94.31,94.43,71201.0,84.0103,84.1172,84.0103,84.1172,71201.0
2018-10-09 10:25:00,94.43,94.52,94.36,94.49,104501.0,84.1172,84.1974,84.0548,84.1706,104501.0
2018-10-09 10:30:00,94.5,94.56,94.45,94.54,72492.0,84.1796,84.233,84.135,84.2152,72492.0
2018-10-09 10:35:00,94.53,94.58,94.5,94.53,62346.0,84.2063,84.2508,84.1796,84.2063,62346.0
2018-10-09 10:40:00,94.53,94.56,94.5,94.5,65415.0,84.2063,84.233,84.1796,84.1796,65415.0
2018-10-09 10:45:00,94.49,94.56,94.48,94.5,66465.0,84.1706,84.233,84.1617,84.1796,66465.0
2018-10-09 10:50:00,94.51,94.51,94.35,94.36,123704.0,84.1885,84.1885,84.0459,84.0548,123704.0
2018-10-09 10:55:00,94.35,94.37,94.27,94.27,60324.0,84.0459,84.0638,83.9747,83.9747,60324.0
2018-10-09 11:00:00,94.27,94.29,94.21,94.25,78992.0,83.9747,83.9925,83.9212,83.9569,78992.0
2018-10-09 11:05:00,94.24,94.27,94.16,94.16,105682.0,83.9479,83.9747,83.8767,83.8767,105682.0
2018-10-09 11:10:00,94.17,94.29,94.13,94.28,83069.0,83.8856,83.9925,83.85,83.9836,83069.0
2018-10-09 11:15:00,94.29,94.31,94.17,94.22,53492.0,83.9925,84.0103,83.8856,83.9301,53492.0
2018-10-09 11:20:00,94.22,94.34,94.22,94.3,42332.0,83.9301,84.037,83.9301,84.0014,42332.0
2018-10-09 11:25:00,94.31,94.45,94.31,94.4,270939.0,84.0103,84.135,84.0103,84.0905,270939.0
2018-10-09 11:30:00,94.39,94.41,94.3,94.3,63036.0,84.0816,84.0994,84.0014,84.0014,63036.0
2018-10-09 11:35:00,94.31,94.4,94.3,94.34,57591.0,84.0103,84.0905,84.0014,84.037,57591.0
2018-10-09 11:40:00,94.35,94.42,94.35,94.4,49377.0,84.0459,84.1083,84.0459,84.0905,49377.0
2018-10-09 11:45:00,94.4,94.43,94.33,94.4,38929.0,84.0905,84.1172,84.0281,84.0905,38929.0
2018-10-09 11:50:00,94.39,94.56,94.39,94.53,334979.0,84.0816,84.233,84.0816,84.2063,334979.0
2018-10-09 11:55:00,94.53,94.57,94.5,94.53,25267.0,84.2063,84.2419,84.1796,84.2063,25267.0
2018-10-09 12:00:00,94.54,94.66,94.51,94.6,446199.0,84.2152,84.3221,84.1885,84.2686,446199.0
2018-10-09 12:05:00,94.6,94.71,94.58,94.62,110586.0,84.2686,84.3666,84.2508,84.2864,110586.0
2018-10-09 12:10:00,94.62,94.64,94.52,94.52,43761.0,84.2864,84.3043,84.1974,84.1974,43761.0
2018-10-09 12:15:00,94.52,94.54,94.5,94.5,25964.0,84.1974,84.2152,84.1796,84.1796,25964.0
2018-10-09 12:20:00,94.49,94.49,94.44,94.44,25551.0,84.1706,84.1706,84.1261,84.1261,25551.0
2018-10-09 12:25:00,94.45,94.48,94.43,94.43,9638.0,84.135,84.1617,84.1172,84.1172,9638.0
2018-10-09 12:30:00,94.43,94.43,94.33,94.37,70339.0,84.1172,84.1172,84.0281,84.0638,70339.0
2018-10-09 12:35:00,94.38,94.5,94.37,94.45,25467.0,84.0727,84.1796,84.0638,84.135,25467.0
2018-10-09 12:40:00,94.45,94.45,94.3,94.32,15571.0,84.135,84.135,84.0014,84.0192,15571.0
2018-10-09 12:45:00,94.31,94.37,94.2,94.29,195317.0,84.0103,84.0638,83.9123,83.9925,195317.0
2018-10-09 12:50:00,94.3,94.31,94.25,94.26,78812.0,84.0014,84.0103,83.9569,83.9658,78812.0
2018-10-09 12:55:00,94.25,94.31,94.24,94.27,46329.0,83.9569,84.0103,83.9479,83.9747,46329.0
2018-10-09 13:00:00,94.26,94.26,94.15,94.19,34351.0,83.9658,83.9658,83.8678,83.9034,34351.0
2018-10-09 13:05:00,94.19,94.27,94.17,94.26,55675.0,83.9034,83.9747,83.8856,83.9658,55675.0
2018-10-09 13:10:00,94.25,94.38,94.25,94.37,57307.0,83.9569,84.0727,83.9569,84.0638,57307.0
2018-10-09 13:15:00,94.36,94.4,94.32,94.32,27155.0,84.0548,84.0905,84.0192,84.0192,27155.0
2018-10-09 13:20:00,94.32,94.45,94.32,94.43,59330.0,84.0192,84.135,84.0192,84.1172,59330.0
2018-10-09 13:25:00,94.44,94.44,94.37,94.4,25979.0,84.1261,84.1261,84.0638,84.0905,25979.0
2018-10-09 13:30:00,94.41,94.41,94.33,94.36,24326.0,84.0994,84.0994,84.0281,84.0548,24326.0
2018-10-09 13:35:00,94.35,94.35,94.23,94.25,38226.0,84.0459,84.0459,83.939,83.9569,38226.0
2018-10-09 13:40:00,94.25,94.32,94.22,94.26,23228.0,83.9569,84.0192,83.9301,83.9658,23228.0
2018-10-09 13:45:00,94.26,94.35,94.24,94.31,47433.0,83.9658,84.0459,83.9479,84.0103,47433.0
2018-10-09 13:50:00,94.31,94.35,94.3,94.33,29243.0,84.0103,84.0459,84.0014,84.0281,29243.0
2018-10-09 13:55:00,94.34,94.45,94.34,94.42,85314.0,84.037,84.135,84.037,84.1083,85314.0
2018-10-09 14:00:00,94.42,94.42,94.35,94.38,50664.0,84.1083,84.1083,84.0459,84.0727,50664.0
2018-10-09 14:05:00,94.37,94.47,94.32,94.47,44033.0,84.0638,84.1528,84.0192,84.1528,44033.0
2018-10-09 14:10:00,94.47,94.5,94.42,94.49,47674.0,84.1528,84.1796,84.1083,84.1706,47674.0
2018-10-09 14:15:00,94.49,94.55,94.46,94.46,43613.0,84.1706,84.2241,84.1439,84.1439,43613.0
2018-10-09 14:20:00,94.47,94.58,94.46,94.55,138744.0,84.1528,84.2508,84.1439,84.2241,138744.0
2018-10-09 14:25:00,94.54,94.6,94.52,94.55,20738.0,84.2152,84.2686,84.1974,84.2241,20738.0
2018-10-09 14:30:00,94.58,94.59,94.5,94.5,29341.0,84.2508,84.2597,84.1796,84.1796,29341.0
2018-10-09 14:35:00,94.49,94.54,94.43,94.54,127173.0,84.1706,84.2152,84.1172,84.2152,127173.0
2018-10-09 14:40:00,94.54,94.58,94.52,94.56,31585.0,84.2152,84.2508,84.1974,84.233,31585.0
2018-10-09 14:45:00,94.56,94.56,94.45,94.51,91621.0,84.233,84.233,84.135,84.1885,91621.0
2018-10-09 14:50:00,94.52,94.69,94.52,94.65,186490.0,84.1974,84.3488,84.1974,84.3132,186490.0
2018-10-09 14:55:00,94.66,94.72,94.64,94.69,57616.0,84.3221,84.3755,84.3043,84.3488,57616.0
2018-10-09 15:00:00,94.69,94.74,94.66,94.68,46225.0,84.3488,84.3933,84.3221,84.3399,46225.0
2018-10-09 15:05:00,94.68,94.71,94.65,94.68,26932.0,84.3399,84.3666,84.3132,84.3399,26932.0
2018-10-09 15:10:00,94.68,94.69,94.63,94.66,51684.0,84.3399,84.3488,84.2954,84.3221,51684.0
2018-10-09 15:15:00,94.65,94.67,94.6,94.62,37844.0,84.3132,84.331,84.2686,84.2864,37844.0
2018-10-09 15:20:00,94.62,94.63,94.45,94.47,112102.0,84.2864,84.2954,84.135,84.1528,112102.0
2018-10-09 15:25:00,94.47,94.5,94.46,94.49,60241.0,84.1528,84.1796,84.1439,84.1706,60241.0
2018-10-09 15:30:00,94.48,94.51,94.47,94.49,56375.0,84.1617,84.1885,84.1528,84.1706,56375.0
2018-10-09 15:35:00,94.49,94.54,94.48,94.53,58890.0,84.1706,84.2152,84.1617,84.2063,58890.0
2018-10-09 15:40:00,94.52,94.54,94.44,94.45,296113.0,84.1974,84.2152,84.1261,84.135,296113.0
2018-10-09 15:45:00,94.46,94.62,94.46,94.6,207746.0,84.1439,84.2864,84.1439,84.2686,207746.0
2018-10-09 15:50:00,94.59,94.59,94.43,94.54,219460.0,84.2597,84.2597,84.1172,84.2152,219460.0
2018-10-09 15:55:00,94.54,94.54,94.41,94.43,501576.0,84.2152,84.2152,84.0994,84.1172,501576.0
2018-10-10 09:30:00,94.4,94.45,94.24,94.27,265207.0,84.0905,84.135,83.9479,83.9747,265207.0
2018-10-10 09:35:00,94.27,94.42,94.26,94.36,431308.0,83.9747,84.1083,83.9658,84.0548,431308.0
2018-10-10 09:40:00,94.36,94.51,94.34,94.36,141851.0,84.0548,84.1885,84.037,84.0548,141851.0
2018-10-10 09:45:00,94.36,94.44,94.34,94.34,157502.0,84.0548,84.1261,84.037,84.037,157502.0
2018-10-10 09:50:00,94.33,94.4,94.23,94.24,181053.0,84.0281,84.0905,83.939,83.9479,181053.0
2018-10-10 09:55:00,94.23,94.29,94.08,94.13,279526.0,83.939,83.9925,83.8054,83.85,279526.0
2018-10-10 10:00:00,94.15,94.2,93.92,93.96,267601.0,83.8678,83.9123,83.6629,83.6985,267601.0
2018-10-10 10:05:00,93.97,94.24,93.96,94.24,227188.0,83.7074,83.9479,83.6985,83.9479,227188.0
2018-10-10 10:10:00,94.24,94.31,94.2,94.2,231178.0,83.9479,84.0103,83.9123,83.9123,231178.0
2018-10-10 10:15:00,94.19,94.22,94.13,94.22,191651.0,83.9034,83.9301,83.85,83.9301,191651.0
2018-10-10 10:20:00,94.22,94.39,94.21,94.38,231174.0,83.9301,84.0816,83.9212,84.0727,231174.0
2018-10-10 10:25:00,94.38,94.44,94.33,94.35,81909.0,84.0727,84.1261,84.0281,84.0459,81909.0
2018-10-10 10:30:00,94.35,94.41,94.23,94.24,139862.0,84.0459,84.0994,83.939,83.9479,139862.0
2018-10-10 10:35:00,94.25,94.38,94.22,94.28,88032.0,83.9569,84.0727,83.9301,83.9836,88032.0
2018-10-10 10:40:00,94.28,94.39,94.24,94.32,95756.0,83.9836,84.0816,83.9479,84.0192,95756.0
2018-10-10 10:45:00,94.32,94.39,94.22,94.25,103524.0,84.0192,84.0816,83.9301,83.9569,103524.0
2018-10-10 10:50:00,94.26,94.42,94.25,94.29,136612.0,83.9658,84.1083,83.9569,83.9925,136612.0
2018-10-10 10:55:00,94.29,94.29,94.13,94.19,216132.0,83.9925,83.9925,83.85,83.9034,216132.0
2018-10-10 11:00:00,94.19,94.19,94.03,94.03,166827.0,83.9034,83.9034,83.7609,83.7609,166827.0
2018-10-10 11:05:00,94.03,94.08,94.0,94.03,225422.0,83.7609,83.8054,83.7342,83.7609,225422.0
2018-10-10 11:10:00,94.03,94.13,93.99,94.09,125480.0,83.7609,83.85,83.7253,83.8143,125480.0
2018-10-10 11:15:00,94.09,94.16,94.08,94.08,200655.0,83.8143,83.8767,83.8054,83.8054,200655.0
2018-10-10 11:20:00,94.09,94.12,93.93,94.01,279777.0,83.8143,83.8411,83.6718,83.7431,279777.0
2018-10-10 11:25:00,94.01,94.24,94.0,94.21,243126.0,83.7431,83.9479,83.7342,83.9212,243126.0
2018-10-10 11:30:00,94.22,94.22,94.03,94.06,118061.0,83.9301,83.9301,83.7609,83.7876,118061.0
2018-10-10 11:35:00,94.06,94.07,93.89,93.9,531864.0,83.7876,83.7965,83.6362,83.6451,531864.0
2018-10-10 11:40:00,93.91,94.04,93.89,94.0,590184.0,83.654,83.7698,83.6362,83.7342,590184.0
2018-10-10 11:45:00,93.99,94.03,93.88,94.03,437996.0,83.7253,83.7609,83.6273,83.7609,437996.0
2018-10-10 11:50:00,94.02,94.07,93.9,93.96,178117.0,83.752,83.7965,83.6451,83.6985,178117.0
2018-10-10 11:55:00,93.95,93.99,93.9,93.91,95948.0,83.6896,83.7253,83.6451,83.654,95948.0
2018-10-10 12:00:00,93.9,93.95,93.86,93.89,149520.0,83.6451,83.6896,83.6094,83.6362,149520.0
2018-10-10 12:05:00,93.89,93.89,93.77,93.84,540474.0,83.6362,83.6362,83.5293,83.5916,540474.0
2018-10-10 12:10:00,93.83,93.9,93.79,93.9,536748.0,83.5827,83.6451,83.5471,83.6451,536748.0
2018-10-10 12:15:00,93.9,94.0,93.89,93.99,143908.0,83.6451,83.7342,83.6362,83.7253,143908.0
2018-10-10 12:20:00,93.99,93.99,93.85,93.86,102688.0,83.7253,83.7253,83.6005,83.6094,102688.0
2018-10-10 12:25:00,93.86,93.88,93.79,93.8,195505.0,83.6094,83.6273,83.5471,83.556,195505.0
2018-10-10 12:30:00,93.8,93.81,93.75,93.81,316776.0,83.556,83.5649,83.5115,83.5649,316776.0
2018-10-10 12:35:00,93.81,93.83,93.71,93.73,65323.0,83.5649,83.5827,83.4758,83.4936,65323.0
2018-10-10 12:40:00,93.74,93.78,93.67,93.73,62375.0,83.5026,83.5382,83.4402,83.4936,62375.0
2018-10-10 12:45:00,93.73,93.84,93.72,93.8,143453.0,83.4936,83.5916,83.4847,83.556,143453.0
2018-10-10 12:50:00,93.8,93.89,93.79,93.83,95643.0,83.556,83.6362,83.5471,83.5827,95643.0
2018-10-10 12:55:00,93.83,93.89,93.77,93.77,73566.0,83.5827,83.6362,83.5293,83.5293,73566.0
2018-10-10 13:00:00,93.76,93.76,93.59,93.63,104115.0,83.5204,83.5204,83.3689,83.4046,104115.0
2018-10-10 13:05:00,93.63,93.76,93.61,93.74,82642.0,83.4046,83.5204,83.3868,83.5026,82642.0
2018-10-10 13:10:00,93.73,93.8,93.7,93.8,583716.0,83.4936,83.556,83.4669,83.556,583716.0
2018-10-10 13:15:00,93.8,93.89,93.73,93.86,90195.0,83.556,83.6362,83.4936,83.6094,90195.0
2018-10-10 13:20:00,93.86,93.89,93.78,93.85,52289.0,83.6094,83.6362,83.5382,83.6005,52289.0
2018-10-10 13:25:00,93.85,93.85,93.73,93.73,84724.0,83.6005,83.6005,83.4936,83.4936,84724.0
2018-10-10 13:30:00,93.73,93.77,93.65,93.74,84891.0,83.4936,83.5293,83.4224,83.5026,84891.0
2018-10-10 13:35:00,93.74,93.77,93.66,93.71,67176.0,83.5026,83.5293,83.4313,83.4758,67176.0
2018-10-10 13:40:00,93.72,93.72,93.52,93.55,414268.0,83.4847,83.4847,83.3066,83.3333,414268.0
2018-10-10 13:45:00,93.55,93.6,93.52,93.59,586483.0,83.3333,83.3778,83.3066,83.3689,586483.0
2018-10-10 13:50:00,93.59,93.59,93.44,93.46,131322.0,83.3689,83.3689,83.2353,83.2531,131322.0
2018-10-10 13:55:00,93.46,93.46,93.34,93.37,224486.0,83.2531,83.2531,83.1462,83.173,224486.0
2018-10-10 14:00:00,93.37,93.41,93.29,93.29,129335.0,83.173,83.2086,83.1017,83.1017,129335.0
2018-10-10 14:05:00,93.28,93.29,93.01,93.01,888778.0,83.0928,83.1017,82.8523,82.8523,888778.0
2018-10-10 14:10:00,93.02,93.19,93.01,93.09,255088.0,82.8612,83.0126,82.8523,82.9235,255088.0
2018-10-10 14:15:00,93.08,93.25,93.07,93.16,192117.0,82.9146,83.0661,82.9057,82.9859,192117.0
2018-10-10 14:20:00,93.15,93.16,92.98,93.11,191278.0,82.977,82.9859,82.8256,82.9414,191278.0
2018-10-10 14:25:00,93.11,93.13,92.99,93.08,205778.0,82.9414,82.9592,82.8345,82.9146,205778.0
2018-10-10 14:30:00,93.07,93.19,93.03,93.04,211504.0,82.9057,83.0126,82.8701,82.879,211504.0
2018-10-10 14:35:00,93.04,93.1,92.98,93.03,119984.0,82.879,82.9324,82.8256,82.8701,119984.0
2018-10-10 14:40:00,93.02,93.11,92.97,92.99,217437.0,82.8612,82.9414,82.8166,82.8345,217437.0
2018-10-10 14:45:00,92.99,93.12,92.97,93.05,263274.0,82.8345,82.9503,82.8166,82.8879,263274.0
2018-10-10 14:50:00,93.05,93.17,93.03,93.11,130526.0,82.8879,82.9948,82.8701,82.9414,130526.0
2018-10-10 14:55:00,93.11,93.24,93.07,93.2,102524.0,82.9414,83.0572,82.9057,83.0215,102524.0
2018-10-10 15:00:00,93.19,93.19,93.06,93.06,143685.0,83.0126,83.0126,82.8968,82.8968,143685.0
2018-10-10 15:05:00,93.06,93.12,92.92,92.97,240223.0,82.8968,82.9503,82.7721,82.8166,240223.0
2018-10-10 15:10:00,92.97,92.97,92.7,92.75,380834.0,82.8166,82.8166,82.5761,82.6207,380834.0
2018-10-10 15:15:00,92.74,92.83,92.67,92.71,238011.0,82.6118,82.6919,82.5494,82.585,238011.0
2018-10-10 15:20:00,92.71,93.0,92.71,93.0,418821.0,82.585,82.8434,82.585,82.8434,418821.0
2018-10-10 15:25:00,92.99,93.04,92.85,93.01,225333.0,82.8345,82.879,82.7098,82.8523,225333.0
2018-10-10 15:30:00,93.01,93.02,92.75,92.75,400341.0,82.8523,82.8612,82.6207,82.6207,400341.0
2018-10-10 15:35:00,92.75,92.75,92.56,92.56,495754.0,82.6207,82.6207,82.4514,82.4514,495754.0
2018-10-10 15:40:00,92.55,92.55,92.36,92.5,797341.0,82.4425,82.4425,82.2733,82.398,797341.0
2018-10-10 15:45:00,92.5,92.84,92.3,92.8,901930.0,82.398,82.7008,82.2198,82.6652,901930.0
2018-10-10 15:50:00,92.8,92.81,92.47,92.47,739369.0,82.6652,82.6741,82.3713,82.3713,739369.0
2018-10-10 15:55:00,92.46,92.47,92.12,92.23,1206719.0,82.3623,82.3713,82.0595,82.1575,1206719.0
2018-10-11 09:30:00,91.93,92.14,91.62,91.64,1008832.0,81.8902,82.0773,81.6141,81.6319,1008832.0
2018-10-11 09:35:00,91.66,91.67,91.28,91.4,1018463.0,81.6497,81.6586,81.3112,81.4181,1018463.0
2018-10-11 09:40:00,91.4,91.63,91.39,91.59,469691.0,81.4181,81.623,81.4092,81.5874,469691.0
2018-10-11 09:45:00,91.58,91.97,91.57,91.93,717759.0,81.5785,81.9259,81.5695,81.8902,717759.0
2018-10-11 09:50:00,91.93,92.07,91.81,91.99,392792.0,81.8902,82.0149,81.7833,81.9437,392792.0
2018-10-11 09:55:00,91.99,92.04,91.85,91.91,589134.0,81.9437,81.9882,81.819,81.8724,589134.0
2018-10-11 10:00:00,91.9,91.96,91.75,91.77,470941.0,81.8635,81.917,81.7299,81.7477,470941.0
2018-10-11 10:05:00,91.78,92.02,91.71,92.0,340206.0,81.7566,81.9704,81.6943,81.9526,340206.0
2018-10-11 10:10:00,92.0,92.02,91.71,91.72,278470.0,81.9526,81.9704,81.6943,81.7032,278470.0
2018-10-11 10:15:00,91.72,91.8,91.43,91.55,541769.0,81.7032,81.7744,81.4448,81.5517,541769.0
2018-10-11 10:20:00,91.55,91.59,91.38,91.4,290235.0,81.5517,81.5874,81.4003,81.4181,290235.0
2018-10-11 10:25:00,91.4,91.62,91.39,91.48,466548.0,81.4181,81.6141,81.4092,81.4894,466548.0
2018-10-11 10:30:00,91.48,91.61,91.34,91.37,294107.0,81.4894,81.6052,81.3647,81.3914,294107.0
2018-10-11 10:35:00,91.37,91.5,91.31,91.36,270949.0,81.3914,81.5072,81.3379,81.3825,270949.0
2018-10-11 10:40:00,91.35,91.45,91.31,91.43,259124.0,81.3736,81.4626,81.3379,81.4448,259124.0
2018-10-11 10:45:00,91.42,91.49,91.13,91.13,418798.0,81.4359,81.4983,81.1776,81.1776,418798.0
2018-10-11 10:50:00,91.13,91.31,91.07,91.11,604474.0,81.1776,81.3379,81.1241,81.1598,604474.0
2018-10-11 10:55:00,91.12,91.28,91.11,91.19,519417.0,81.1687,81.3112,81.1598,81.231,519417.0
2018-10-11 11:00:00,91.18,91.21,90.64,90.72,577867.0,81.2221,81.2489,80.7411,80.8124,577867.0
2018-10-11 11:05:00,90.74,90.87,90.71,90.77,656695.0,80.8302,80.946,80.8035,80.8569,656695.0
2018-10-11 11:10:00,90.76,90.77,90.43,90.46,361182.0,80.848,80.8569,80.554,80.5808,361182.0
2018-10-11 11:15:00,90.45,90.76,90.44,90.62,852243.0,80.5719,80.848,80.563,80.7233,852243.0
2018-10-11 11:20:00,90.63,90.92,90.63,90.85,487154.0,80.7322,80.9905,80.7322,80.9282,487154.0
2018-10-11 11:25:00,90.85,90.89,90.73,90.78,406703.0,80.9282,80.9638,80.8213,80.8658,406703.0
2018-10-11 11:30:00,90.79,90.85,90.68,90.84,277618.0,80.8747,80.9282,80.7767,80.9193,277618.0
2018-10-11 11:35:00,90.84,90.84,90.56,90.7,442695.0,80.9193,80.9193,80.6698,80.7946,442695.0
2018-10-11 11:40:00,90.71,90.95,90.71,90.93,321447.0,80.8035,81.0173,80.8035,80.9994,321447.0
2018-10-11 11:45:00,90.94,91.16,90.84,91.15,733994.0,81.0083,81.2043,80.9193,81.1954,733994.0
2018-10-11 11:50:00,91.15,91.38,91.06,91.26,587144.0,81.1954,81.4003,81.1152,81.2934,587144.0
2018-10-11 11:55:00,91.27,91.32,91.1,91.13,351989.0,81.3023,81.3468,81.1509,81.1776,351989.0
2018-10-11 12:00:00,91.13,91.22,91.01,91.08,250412.0,81.1776,81.2578,81.0707,81.1331,250412.0
2018-10-11 12:05:00,91.08,91.21,90.98,91.08,504940.0,81.1331,81.2489,81.044,81.1331,504940.0
2018-10-11 12:10:00,91.08,91.26,91.08,91.23,164070.0,81.1331,81.2934,81.1331,81.2667,164070.0
2018-10-11 12:15:00,91.23,91.38,91.21,91.35,470835.0,81.2667,81.4003,81.2489,81.3736,470835.0
2018-10-11 12:20:00,91.35,91.71,91.35,91.71,706826.0,81.3736,81.6943,81.3736,81.6943,706826.0
2018-10-11 12:25:00,91.72,91.75,91.56,91.6,308604.0,81.7032,81.7299,81.5606,81.5963,308604.0
2018-10-11 12:30:00,91.56,91.61,91.5,91.52,200845.0,81.5606,81.6052,81.5072,81.525,200845.0
2018-10-11 12:35:00,91.52,91.61,91.37,91.37,214965.0,81.525,81.6052,81.3914,81.3914,214965.0
2018-10-11 12:40:00,91.37,91.52,91.35,91.48,163576.0,81.3914,81.525,81.3736,81.4894,163576.0
2018-10-11 12:45:00,91.49,91.51,91.28,91.33,176115.0,81.4983,81.5161,81.3112,81.3558,176115.0
2018-10-11 12:50:00,91.33,91.35,91.21,91.33,152321.0,81.3558,81.3736,81.2489,81.3558,152321.0
2018-10-11 12:55:00,91.33,91.36,91.2,91.32,216958.0,81.3558,81.3825,81.24,81.3468,216958.0
2018-10-11 13:00:00,91.3,91.3,91.07,91.07,159948.0,81.329,81.329,81.1241,81.1241,159948.0
2018-10-11 13:05:00,91.07,91.18,91.06,91.15,161692.0,81.1241,81.2221,81.1152,81.1954,161692.0
2018-10-11 13:10:00,91.14,91.37,91.08,91.37,117088.0,81.1865,81.3914,81.1331,81.3914,117088.0
2018-10-11 13:15:00,91.37,91.48,91.36,91.42,120042.0,81.3914,81.4894,81.3825,81.4359,120042.0
2018-10-11 13:20:00,91.42,91.44,91.21,91.21,130049.0,81.4359,81.4537,81.2489,81.2489,130049.0
2018-10-11 13:25:00,91.22,91.28,91.12,91.22,170463.0,81.2578,81.3112,81.1687,81.2578,170463.0
2018-10-11 13:30:00,91.23,91.31,91.11,91.13,95916.0,81.2667,81.3379,81.1598,81.1776,95916.0
2018-10-11 13:35:00,91.13,91.14,91.03,91.1,151987.0,81.1776,81.1865,81.0885,81.1509,151987.0
2018-10-11 13:40:00,91.12,91.16,90.93,90.96,84230.0,81.1687,81.2043,80.9994,81.0262,84230.0
2018-10-11 13:45:00,90.96,91.01,90.84,90.85,149561.0,81.0262,81.0707,80.9193,80.9282,149561.0
2018-10-11 13:50:00,90.85,90.89,90.71,90.88,261956.0,80.9282,80.9638,80.8035,80.9549,261956.0
2018-10-11 13:55:00,90.88,91.09,90.81,91.07,151500.0,80.9549,81.142,80.8925,81.1241,151500.0
2018-10-11 14:00:00,91.08,91.1,90.91,91.05,168370.0,81.1331,81.1509,80.9816,81.1063,168370.0
2018-10-11 14:05:00,91.05,91.13,90.88,90.89,142792.0,81.1063,81.1776,80.9549,80.9638,142792.0
2018-10-11 14:10:00,90.89,90.91,90.66,90.73,252933.0,80.9638,80.9816,80.7589,80.8213,252933.0
2018-10-11 14:15:00,90.72,90.8,90.64,90.74,178047.0,80.8124,80.8836,80.7411,80.8302,178047.0
2018-10-11 14:20:00,90.73,90.92,90.68,90.68,155130.0,80.8213,80.9905,80.7767,80.7767,155130.0
2018-10-11 14:25:00,90.67,90.77,90.59,90.61,464785.0,80.7678,80.8569,80.6966,80.7144,464785.0
2018-10-11 14:30:00,90.62,90.62,90.38,90.4,276053.0,80.7233,80.7233,80.5095,80.5273,276053.0
2018-10-11 14:35:00,90.39,90.39,90.03,90.12,889572.0,80.5184,80.5184,80.1977,80.2779,889572.0
2018-10-11 14:40:00,90.11,90.16,89.53,89.53,781972.0,80.269,80.3135,79.7523,79.7523,781972.0
2018-10-11 14:45:00,89.54,89.88,89.04,89.74,1325389.0,79.7612,80.0641,79.3158,79.9394,1325389.0
2018-10-11 14:50:00,89.75,90.14,89.6,89.99,1624662.0,79.9483,80.2957,79.8147,80.1621,1624662.0
2018-10-11 14:55:00,90.0,90.1,89.73,89.97,974697.0,80.171,80.2601,79.9305,80.1443,974697.0
2018-10-11 15:00:00,89.96,90.25,89.77,90.21,713276.0,80.1354,80.3937,79.9661,80.3581,713276.0
2018-10-11 15:05:00,90.22,90.22,89.78,89.81,403480.0,80.367,80.367,79.975,80.0018,403480.0
2018-10-11 15:10:00,89.81,90.36,89.69,90.26,579794.0,80.0018,80.4917,79.8949,80.4026,579794.0
2018-10-11 15:15:00,90.25,90.85,90.19,90.84,1119598.0,80.3937,80.9282,80.3403,80.9193,1119598.0
2018-10-11 15:20:00,90.86,90.94,90.6,90.86,919747.0,80.9371,81.0083,80.7055,80.9371,919747.0
2018-10-11 15:25:00,90.87,90.89,90.64,90.64,679845.0,80.946,80.9638,80.7411,80.7411,679845.0
2018-10-11 15:30:00,90.64,90.78,90.51,90.53,613520.0,80.7411,80.8658,80.6253,80.6431,613520.0
2018-10-11 15:35:00,90.52,90.6,90.21,90.49,894761.0,80.6342,80.7055,80.3581,80.6075,894761.0
2018-10-11 15:40:00,90.49,90.5,90.19,90.23,759684.0,80.6075,80.6164,80.3403,80.3759,759684.0
2018-10-11 15:45:00,90.23,90.26,89.74,89.77,1482063.0,80.3759,80.4026,79.9394,79.9661,1482063.0
2018-10-11 15:50:00,89.78,90.13,89.73,89.91,1431088.0,79.975,80.2868,79.9305,80.0908,1431088.0
2018-10-11 15:55:00,89.91,90.02,89.67,89.7,2343054.0,80.0908,80.1888,79.877,79.9038,2343054.0
2018-10-12 09:30:00,90.77,90.82,90.35,90.36,439170.0,80.8569,80.9015,80.4828,80.4917,439170.0
2018-10-12 09:35:00,90.35,90.79,90.3,90.61,539801.0,80.4828,80.8747,80.4382,80.7144,539801.0
2018-10-12 09:40:00,90.61,90.71,90.5,90.51,652742.0,80.7144,80.8035,80.6164,80.6253,652742.0
2018-10-12 09:45:00,90.51,90.71,90.51,90.67,757331.0,80.6253,80.8035,80.6253,80.7678,757331.0
2018-10-12 09:50:00,90.68,90.8,90.66,90.78,353551.0,80.7767,80.8836,80.7589,80.8658,353551.0
2018-10-12 09:55:00,90.78,91.0,90.77,90.97,320646.0,80.8658,81.0618,80.8569,81.0351,320646.0
2018-10-12 10:00:00,90.98,91.1,90.88,91.07,475553.0,81.044,81.1509,80.9549,81.1241,475553.0
2018-10-12 10:05:00,91.08,91.21,90.99,91.21,339001.0,81.1331,81.2489,81.0529,81.2489,339001.0
2018-10-12 10:10:00,91.21,91.21,90.99,91.01,178138.0,81.2489,81.2489,81.0529,81.0707,178138.0
2018-10-12 10:15:00,91.01,91.02,90.87,90.95,146581.0,81.0707,81.0796,80.946,81.0173,146581.0
2018-10-12 10:20:00,90.95,90.96,90.81,90.87,322329.0,81.0173,81.0262,80.8925,80.946,322329.0
2018-10-12 10:25:00,90.88,90.89,90.75,90.77,192689.0,80.9549,80.9638,80.8391,80.8569,192689.0
2018-10-12 10:30:00,90.76,91.0,90.76,90.99,340965.0,80.848,81.0618,80.848,81.0529,340965.0
2018-10-12 10:35:00,91.0,91.23,90.96,91.19,229845.0,81.0618,81.2667,81.0262,81.231,229845.0
2018-10-12 10:40:00,91.19,91.25,91.08,91.19,157101.0,81.231,81.2845,81.1331,81.231,157101.0
2018-10-12 10:45:00,91.19,91.2,91.06,91.08,122287.0,81.231,81.24,81.1152,81.1331,122287.0
2018-10-12 10:50:00,91.07,91.32,91.06,91.31,327712.0,81.1241,81.3468,81.1152,81.3379,327712.0
2018-10-12 10:55:00,91.32,91.32,91.12,91.14,180457.0,81.3468,81.3468,81.1687,81.1865,180457.0
2018-10-12 11:00:00,91.14,91.22,91.07,91.08,166770.0,81.1865,81.2578,81.1241,81.1331,166770.0
2018-10-12 11:05:00,91.08,91.21,91.01,91.2,116399.0,81.1331,81.2489,81.0707,81.24,116399.0
2018-10-12 11:10:00,91.21,91.28,91.18,91.22,124605.0,81.2489,81.3112,81.2221,81.2578,124605.0
2018-10-12 11:15:00,91.21,91.23,91.07,91.08,347497.0,81.2489,81.2667,81.1241,81.1331,347497.0
2018-10-12 11:20:00,91.09,91.2,91.07,91.1,116872.0,81.142,81.24,81.1241,81.1509,116872.0
2018-10-12 11:25:00,91.1,91.14,90.93,91.01,84216.0,81.1509,81.1865,80.9994,81.0707,84216.0
2018-10-12 11:30:00,91.0,91.1,90.95,91.07,109310.0,81.0618,81.1509,81.0173,81.1241,109310.0
2018-10-12 11:35:00,91.08,91.09,90.94,90.98,139492.0,81.1331,81.142,81.0083,81.044,139492.0
2018-10-12 11:40:00,90.98,90.99,90.74,90.74,209775.0,81.044,81.0529,80.8302,80.8302,209775.0
2018-10-12 11:45:00,90.73,90.8,90.56,90.79,204126.0,80.8213,80.8836,80.6698,80.8747,204126.0
2018-10-12 11:50:00,90.79,90.86,90.74,90.83,124609.0,80.8747,80.9371,80.8302,80.9104,124609.0
2018-10-12 11:55:00,90.83,90.96,90.8,90.85,100770.0,80.9104,81.0262,80.8836,80.9282,100770.0
2018-10-12 12:00:00,90.85,90.85,90.7,90.71,164331.0,80.9282,80.9282,80.7946,80.8035,164331.0
2018-10-12 12:05:00,90.71,90.76,90.58,90.72,273477.0,80.8035,80.848,80.6877,80.8124,273477.0
2018-10-12 12:10:00,90.72,90.87,90.67,90.84,88814.0,80.8124,80.946,80.7678,80.9193,88814.0
2018-10-12 12:15:00,90.83,90.83,90.63,90.65,152704.0,80.9104,80.9104,80.7322,80.75,152704.0
2018-10-12 12:20:00,90.64,90.69,90.57,90.68,171190.0,80.7411,80.7856,80.6788,80.7767,171190.0
2018-10-12 12:25:00,90.69,90.7,90.39,90.49,176943.0,80.7856,80.7946,80.5184,80.6075,176943.0
2018-10-12 12:30:00,90.48,90.58,90.41,90.49,153051.0,80.5986,80.6877,80.5362,80.6075,153051.0
2018-10-12 12:35:00,90.49,90.49,90.26,90.26,159225.0,80.6075,80.6075,80.4026,80.4026,159225.0
2018-10-12 12:40:00,90.26,90.3,90.05,90.05,418424.0,80.4026,80.4382,80.2155,80.2155,418424.0
2018-10-12 12:45:00,90.05,90.19,90.04,90.08,445571.0,80.2155,80.3403,80.2066,80.2423,445571.0
2018-10-12 12:50:00,90.08,90.31,90.06,90.3,258525.0,80.2423,80.4471,80.2245,80.4382,258525.0
2018-10-12 12:55:00,90.29,90.51,90.29,90.47,357376.0,80.4293,80.6253,80.4293,80.5897,357376.0
2018-10-12 13:00:00,90.47,90.64,90.32,90.63,288533.0,80.5897,80.7411,80.4561,80.7322,288533.0
2018-10-12 13:05:00,90.63,90.75,90.57,90.72,367603.0,80.7322,80.8391,80.6788,80.8124,367603.0
2018-10-12 13:10:00,90.73,90.82,90.63,90.66,195664.0,80.8213,80.9015,80.7322,80.7589,195664.0
2018-10-12 13:15:00,90.66,90.7,90.52,90.57,208604.0,80.7589,80.7946,80.6342,80.6788,208604.0
2018-10-12 13:20:00,90.58,90.72,90.58,90.72,406657.0,80.6877,80.8124,80.6877,80.8124,406657.0
2018-10-12 13:25:00,90.71,90.76,90.5,90.51,200858.0,80.8035,80.848,80.6164,80.6253,200858.0
2018-10-12 13:30:00,90.51,90.51,90.3,90.32,87846.0,80.6253,80.6253,80.4382,80.4561,87846.0
2018-10-12 13:35:00,90.3,90.3,90.15,90.28,72922.0,80.4382,80.4382,80.3046,80.4204,72922.0
2018-10-12 13:40:00,90.28,90.44,90.18,90.44,353625.0,80.4204,80.563,80.3313,80.563,353625.0
2018-10-12 13:45:00,90.45,90.71,90.39,90.69,158786.0,80.5719,80.8035,80.5184,80.7856,158786.0
2018-10-12 13:50:00,90.68,90.71,90.49,90.63,153709.0,80.7767,80.8035,80.6075,80.7322,153709.0
2018-10-12 13:55:00,90.64,90.66,90.39,90.4,583732.0,80.7411,80.7589,80.5184,80.5273,583732.0
2018-10-12 14:00:00,90.4,90.46,90.22,90.29,214031.0,80.5273,80.5808,80.367,80.4293,214031.0
2018-10-12 14:05:00,90.3,90.4,90.23,90.32,172020.0,80.4382,80.5273,80.3759,80.4561,172020.0
2018-10-12 14:10:00,90.32,90.32,90.02,90.04,206140.0,80.4561,80.4561,80.1888,80.2066,206140.0
2018-10-12 14:15:00,90.03,90.42,90.03,90.36,330660.0,80.1977,80.5451,80.1977,80.4917,330660.0
2018-10-12 14:20:00,90.38,90.45,90.23,90.27,211228.0,80.5095,80.5719,80.3759,80.4115,211228.0
2018-10-12 14:25:00,90.26,90.45,90.17,90.45,155929.0,80.4026,80.5719,80.3224,80.5719,155929.0
2018-10-12 14:30:00,90.44,90.46,90.22,90.24,170795.0,80.563,80.5808,80.367,80.3848,170795.0
2018-10-12 14:35:00,90.25,90.34,90.23,90.28,91488.0,80.3937,80.4739,80.3759,80.4204,91488.0
2018-10-12 14:40:00,90.28,90.34,90.12,90.17,268901.0,80.4204,80.4739,80.2779,80.3224,268901.0
2018-10-12 14:45:00,90.17,90.27,90.11,90.16,139425.0,80.3224,80.4115,80.269,80.3135,139425.0
2018-10-12 14:50:00,90.17,90.55,90.16,90.53,179359.0,80.3224,80.6609,80.3135,80.6431,179359.0
2018-10-12 14:55:00,90.54,90.67,90.49,90.63,188304.0,80.652,80.7678,80.6075,80.7322,188304.0
2018-10-12 15:00:00,90.63,90.67,90.4,90.49,144196.0,80.7322,80.7678,80.5273,80.6075,144196.0
2018-10-12 15:05:00,90.5,90.75,90.49,90.71,177925.0,80.6164,80.8391,80.6075,80.8035,177925.0
2018-10-12 15:10:00,90.72,90.86,90.65,90.7,234943.0,80.8124,80.9371,80.75,80.7946,234943.0
2018-10-12 15:15:00,90.69,90.69,90.54,90.58,156734.0,80.7856,80.7856,80.652,80.6877,156734.0
2018-10-12 15:20:00,90.58,90.74,90.58,90.72,186743.0,80.6877,80.8302,80.6877,80.8124,186743.0
2018-10-12 15:25:00,90.74,91.02,90.74,90.97,307543.0,80.8302,81.0796,80.8302,81.0351,307543.0
2018-10-12 15:30:00,90.97,91.12,90.86,91.09,284870.0,81.0351,81.1687,80.9371,81.142,284870.0
2018-10-12 15:35:00,91.08,91.08,90.84,90.88,243538.0,81.1331,81.1331,80.9193,80.9549,243538.0
2018-10-12 15:40:00,90.89,91.14,90.88,91.12,271819.0,80.9638,81.1865,80.9549,81.1687,271819.0
2018-10-12 15:45:00,91.12,91.23,91.04,91.13,283992.0,81.1687,81.2667,81.0974,81.1776,283992.0
2018-10-12 15:50:00,91.15,91.32,91.15,91.24,512003.0,81.1954,81.3468,81.1954,81.2756,512003.0
2018-10-12 15:55:00,91.24,91.41,91.05,91.07,871252.0,81.2756,81.427,81.1063,81.1241,871252.0
2018-10-15 09:30:00,90.92,90.95,90.61,90.75,743490.0,80.9905,81.0173,80.7144,80.8391,743490.0
2018-10-15 09:35:00,90.74,90.83,90.54,90.55,348410.0,80.8302,80.9104,80.652,80.6609,348410.0
2018-10-15 09:40:00,90.54,90.67,90.47,90.6,260962.0,80.652,80.7678,80.5897,80.7055,260962.0
2018-10-15 09:45:00,90.61,90.82,90.61,90.67,653398.0,80.7144,80.9015,80.7144,80.7678,653398.0
2018-10-15 09:50:00,90.67,90.76,90.6,90.61,302876.0,80.7678,80.848,80.7055,80.7144,302876.0
2018-10-15 09:55:00,90.61,90.79,90.52,90.6,398089.0,80.7144,80.8747,80.6342,80.7055,398089.0
2018-10-15 10:00:00,90.6,90.65,90.47,90.52,188466.0,80.7055,80.75,80.5897,80.6342,188466.0
2018-10-15 10:05:00,90.52,90.64,90.5,90.54,176971.0,80.6342,80.7411,80.6164,80.652,176971.0
2018-10-15 10:10:00,90.55,90.69,90.51,90.53,170317.0,80.6609,80.7856,80.6253,80.6431,170317.0
2018-10-15 10:15:00,90.53,90.66,90.5,90.55,174965.0,80.6431,80.7589,80.6164,80.6609,174965.0
2018-10-15 10:20:00,90.55,90.75,90.55,90.73,94463.0,80.6609,80.8391,80.6609,80.8213,94463.0
2018-10-15 10:25:00,90.74,90.85,90.73,90.75,324618.0,80.8302,80.9282,80.8213,80.8391,324618.0
2018-10-15 10:30:00,90.74,90.88,90.72,90.86,155715.0,80.8302,80.9549,80.8124,80.9371,155715.0
2018-10-15 10:35:00,90.85,90.9,90.81,90.87,224846.0,80.9282,80.9727,80.8925,80.946,224846.0
2018-10-15 10:40:00,90.87,90.9,90.82,90.83,69903.0,80.946,80.9727,80.9015,80.9104,69903.0
2018-10-15 10:45:00,90.83,90.91,90.8,90.86,48927.0,80.9104,80.9816,80.8836,80.9371,48927.0
2018-10-15 10:50:00,90.85,90.86,90.78,90.8,96801.0,80.9282,80.9371,80.8658,80.8836,96801.0
2018-10-15 10:55:00,90.8,90.89,90.77,90.78,63899.0,80.8836,80.9638,80.8569,80.8658,63899.0
2018-10-15 11:00:00,90.79,90.82,90.72,90.76,83087.0,80.8747,80.9015,80.8124,80.848,83087.0
2018-10-15 11:05:00,90.77,90.85,90.76,90.83,138540.0,80.8569,80.9282,80.848,80.9104,138540.0
2018-10-15 11:10:00,90.84,90.84,90.74,90.76,126962.0,80.9193,80.9193,80.8302,80.848,126962.0
2018-10-15 11:15:00,90.76,90.8,90.71,90.71,79433.0,80.848,80.8836,80.8035,80.8035,79433.0
2018-10-15 11:20:00,90.72,90.76,90.69,90.73,63549.0,80.8124,80.848,80.7856,80.8213,63549.0
2018-10-15 11:25:00,90.73,90.96,90.69,90.95,216039.0,80.8213,81.0262,80.7856,81.0173,216039.0
2018-10-15 11:30:00,90.96,91.03,90.96,91.0,213459.0,81.0262,81.0885,81.0262,81.0618,213459.0
2018-10-15 11:35:00,91.0,91.05,90.97,90.97,84843.0,81.0618,81.1063,81.0351,81.0351,84843.0
2018-10-15 11:40:00,90.98,91.02,90.95,91.0,74408.0,81.044,81.0796,81.0173,81.0618,74408.0
2018-10-15 11:45:00,91.0,91.03,90.88,90.93,130776.0,81.0618,81.0885,80.9549,80.9994,130776.0
2018-10-15 11:50:00,90.93,90.97,90.71,90.71,88636.0,80.9994,81.0351,80.8035,80.8035,88636.0
2018-10-15 11:55:00,90.72,90.75,90.59,90.62,117943.0,80.8124,80.8391,80.6966,80.7233,117943.0
2018-10-15 12:00:00,90.62,90.62,90.49,90.57,119722.0,80.7233,80.7233,80.6075,80.6788,119722.0
2018-10-15 12:05:00,90.58,90.61,90.51,90.53,75982.0,80.6877,80.7144,80.6253,80.6431,75982.0
2018-10-15 12:10:00,90.54,90.56,90.43,90.5,67701.0,80.652,80.6698,80.554,80.6164,67701.0
2018-10-15 12:15:00,90.49,90.62,90.48,90.61,84314.0,80.6075,80.7233,80.5986,80.7144,84314.0
2018-10-15 12:20:00,90.62,90.73,90.62,90.72,57123.0,80.7233,80.8213,80.7233,80.8124,57123.0
2018-10-15 12:25:00,90.73,90.74,90.68,90.7,39440.0,80.8213,80.8302,80.7767,80.7946,39440.0
2018-10-15 12:30:00,90.71,90.78,90.66,90.77,57776.0,80.8035,80.8658,80.7589,80.8569,57776.0
2018-10-15 12:35:00,90.78,90.84,90.77,90.8,40095.0,80.8658,80.9193,80.8569,80.8836,40095.0
2018-10-15 12:40:00,90.81,90.82,90.76,90.79,40063.0,80.8925,80.9015,80.848,80.8747,40063.0
2018-10-15 12:45:00,90.79,90.86,90.73,90.85,103681.0,80.8747,80.9371,80.8213,80.9282,103681.0
2018-10-15 12:50:00,90.86,90.94,90.84,90.89,65748.0,80.9371,81.0083,80.9193,80.9638,65748.0
2018-10-15 12:55:00,90.89,90.92,90.85,90.86,35643.0,80.9638,80.9905,80.9282,80.9371,35643.0
2018-10-15 13:00:00,90.87,91.07,90.87,91.06,37399.0,80.946,81.1241,80.946,81.1152,37399.0
2018-10-15 13:05:00,91.06,91.12,91.03,91.08,47704.0,81.1152,81.1687,81.0885,81.1331,47704.0
2018-10-15 13:10:00,91.08,91.12,91.08,91.08,39137.0,81.1331,81.1687,81.1331,81.1331,39137.0
2018-10-15 13:15:00,91.08,91.13,91.07,91.1,42754.0,81.1331,81.1776,81.1241,81.1509,42754.0
2018-10-15 13:20:00,91.09,91.09,90.97,90.97,95374.0,81.142,81.142,81.0351,81.0351,95374.0
2018-10-15 13:25:00,90.97,90.99,90.92,90.95,36565.0,81.0351,81.0529,80.9905,81.0173,36565.0
2018-10-15 13:30:00,90.94,91.16,90.89,91.13,73161.0,81.0083,81.2043,80.9638,81.1776,73161.0
2018-10-15 13:35:00,91.13,91.17,91.1,91.16,121733.0,81.1776,81.2132,81.1509,81.2043,121733.0
2018-10-15 13:40:00,91.15,91.32,91.15,91.23,256216.0,81.1954,81.3468,81.1954,81.2667,256216.0
2018-10-15 13:45:00,91.22,91.29,91.2,91.29,43282.0,81.2578,81.3201,81.24,81.3201,43282.0
2018-10-15 13:50:00,91.29,91.3,91.12,91.17,102118.0,81.3201,81.329,81.1687,81.2132,102118.0
2018-10-15 13:55:00,91.17,91.25,91.11,91.19,55562.0,81.2132,81.2845,81.1598,81.231,55562.0
2018-10-15 14:00:00,91.2,91.21,91.01,91.1,112638.0,81.24,81.2489,81.0707,81.1509,112638.0
2018-10-15 14:05:00,91.1,91.1,91.0,91.04,107901.0,81.1509,81.1509,81.0618,81.0974,107901.0
2018-10-15 14:10:00,91.05,91.06,90.83,90.84,108382.0,81.1063,81.1152,80.9104,80.9193,108382.0
2018-10-15 14:15:00,90.84,90.88,90.82,90.85,95468.0,80.9193,80.9549,80.9015,80.9282,95468.0
2018-10-15 14:20:00,90.84,90.94,90.83,90.87,65210.0,80.9193,81.0083,80.9104,80.946,65210.0
2018-10-15 14:25:00,90.88,90.89,90.78,90.79,76274.0,80.9549,80.9638,80.8658,80.8747,76274.0
2018-10-15 14:30:00,90.78,90.92,90.73,90.83,99975.0,80.8658,80.9905,80.8213,80.9104,99975.0
2018-10-15 14:35:00,90.84,90.88,90.78,90.86,60903.0,80.9193,80.9549,80.8658,80.9371,60903.0
2018-10-15 14:40:00,90.86,91.09,90.86,91.09,101439.0,80.9371,81.142,80.9371,81.142,101439.0
2018-10-15 14:45:00,91.09,91.2,91.04,91.19,52539.0,81.142,81.24,81.0974,81.231,52539.0
2018-10-15 14:50:00,91.2,91.3,91.2,91.24,57131.0,81.24,81.329,81.24,81.2756,57131.0
2018-10-15 14:55:00,91.24,91.26,91.14,91.16,74639.0,81.2756,81.2934,81.1865,81.2043,74639.0
2018-10-15 15:00:00,91.16,91.19,91.09,91.17,85895.0,81.2043,81.231,81.142,81.2132,85895.0
2018-10-15 15:05:00,91.17,91.22,90.96,90.99,107541.0,81.2132,81.2578,81.0262,81.0529,107541.0
2018-10-15 15:10:00,90.99,91.01,90.88,90.89,168542.0,81.0529,81.0707,80.9549,80.9638,168542.0
2018-10-15 15:15:00,90.91,90.93,90.78,90.79,142287.0,80.9816,80.9994,80.8658,80.8747,142287.0
2018-10-15 15:20:00,90.78,90.88,90.75,90.87,72085.0,80.8658,80.9549,80.8391,80.946,72085.0
2018-10-15 15:25:00,90.87,90.91,90.75,90.76,77638.0,80.946,80.9816,80.8391,80.848,77638.0
2018-10-15 15:30:00,90.76,90.78,90.63,90.68,154284.0,80.848,80.8658,80.7322,80.7767,154284.0
2018-10-15 15:35:00,90.68,90.74,90.63,90.71,77346.0,80.7767,80.8302,80.7322,80.8035,77346.0
2018-10-15 15:40:00,90.7,90.8,90.66,90.7,139516.0,80.7946,80.8836,80.7589,80.7946,139516.0
2018-10-15 15:45:00,90.7,90.81,90.58,90.76,314198.0,80.7946,80.8925,80.6877,80.848,314198.0
2018-10-15 15:50:00,90.75,90.78,90.57,90.62,441914.0,80.8391,80.8658,80.6788,80.7233,441914.0
2018-10-15 15:55:00,90.62,90.67,90.37,90.37,1172335.0,80.7233,80.7678,80.5006,80.5006,1172335.0
2018-10-16 09:30:00,91.14,91.48,91.13,91.32,319256.0,81.1865,81.4894,81.1776,81.3468,319256.0
2018-10-16 09:35:00,91.33,91.56,91.32,91.56,675945.0,81.3558,81.5606,81.3468,81.5606,675945.0
2018-10-16 09:40:00,91.56,91.75,91.55,91.71,347846.0,81.5606,81.7299,81.5517,81.6943,347846.0
2018-10-16 09:45:00,91.71,91.72,91.55,91.63,273399.0,81.6943,81.7032,81.5517,81.623,273399.0
2018-10-16 09:50:00,91.63,91.65,91.52,91.58,145335.0,81.623,81.6408,81.525,81.5785,145335.0
2018-10-16 09:55:00,91.59,91.75,91.58,91.73,125426.0,81.5874,81.7299,81.5785,81.7121,125426.0
2018-10-16 10:00:00,91.74,92.02,91.74,91.97,524956.0,81.721,81.9704,81.721,81.9259,524956.0
2018-10-16 10:05:00,91.97,91.99,91.91,91.97,157564.0,81.9259,81.9437,81.8724,81.9259,157564.0
2018-10-16 10:10:00,91.97,92.0,91.84,91.84,195646.0,81.9259,81.9526,81.8101,81.8101,195646.0
2018-10-16 10:15:00,91.85,91.94,91.84,91.92,85523.0,81.819,81.8991,81.8101,81.8813,85523.0
2018-10-16 10:20:00,91.91,92.0,91.91,91.98,84351.0,81.8724,81.9526,81.8724,81.9348,84351.0
2018-10-16 10:25:00,91.99,91.99,91.75,91.75,149733.0,81.9437,81.9437,81.7299,81.7299,149733.0
2018-10-16 10:30:00,91.74,91.82,91.68,91.76,221608.0,81.721,81.7922,81.6675,81.7388,221608.0
2018-10-16 10:35:00,91.77,91.85,91.76,91.82,90424.0,81.7477,81.819,81.7388,81.7922,90424.0
2018-10-16 10:40:00,91.82,92.03,91.82,92.01,167718.0,81.7922,81.9793,81.7922,81.9615,167718.0
2018-10-16 10:45:00,92.02,92.02,91.89,91.9,155626.0,81.9704,81.9704,81.8546,81.8635,155626.0
2018-10-16 10:50:00,91.91,92.08,91.9,92.05,250882.0,81.8724,82.0238,81.8635,81.9971,250882.0
2018-10-16 10:55:00,92.05,92.11,92.01,92.1,262689.0,81.9971,82.0506,81.9615,82.0417,262689.0
2018-10-16 11:00:00,92.1,92.13,92.06,92.13,134150.0,82.0417,82.0684,82.006,82.0684,134150.0
2018-10-16 11:05:00,92.14,92.17,92.1,92.12,61925.0,82.0773,82.104,82.0417,82.0595,61925.0
2018-10-16 11:10:00,92.12,92.26,92.07,92.24,113861.0,82.0595,82.1842,82.0149,82.1664,113861.0
2018-10-16 11:15:00,92.25,92.25,92.17,92.22,262711.0,82.1753,82.1753,82.104,82.1486,262711.0
2018-10-16 11:20:00,92.22,92.28,92.16,92.22,620927.0,82.1486,82.202,82.0951,82.1486,620927.0
2018-10-16 11:25:00,92.22,92.26,92.13,92.24,75315.0,82.1486,82.1842,82.0684,82.1664,75315.0
2018-10-16 11:30:00,92.24,92.24,92.18,92.23,77507.0,82.1664,82.1664,82.1129,82.1575,77507.0
2018-10-16 11:35:00,92.23,92.31,92.22,92.26,72275.0,82.1575,82.2287,82.1486,82.1842,72275.0
2018-10-16 11:40:00,92.26,92.31,92.14,92.17,71751.0,82.1842,82.2287,82.0773,82.104,71751.0
2018-10-16 11:45:00,92.17,92.22,92.15,92.2,93542.0,82.104,82.1486,82.0862,82.1307,93542.0
2018-10-16 11:50:00,92.2,92.23,92.11,92.14,99854.0,82.1307,82.1575,82.0506,82.0773,99854.0
2018-10-16 11:55:00,92.14,92.22,92.14,92.21,53715.0,82.0773,82.1486,82.0773,82.1396,53715.0
2018-10-16 12:00:00,92.21,92.28,92.19,92.22,75687.0,82.1396,82.202,82.1218,82.1486,75687.0
2018-10-16 12:05:00,92.2,92.31,92.2,92.3,96249.0,82.1307,82.2287,82.1307,82.2198,96249.0
2018-10-16 12:10:00,92.29,92.3,92.25,92.26,66025.0,82.2109,82.2198,82.1753,82.1842,66025.0
2018-10-16 12:15:00,92.27,92.32,92.23,92.26,63457.0,82.1931,82.2376,82.1575,82.1842,63457.0
2018-10-16 12:20:00,92.26,92.29,92.22,92.26,136439.0,82.1842,82.2109,82.1486,82.1842,136439.0
2018-10-16 12:25:00,92.26,92.34,92.26,92.34,45750.0,82.1842,82.2554,82.1842,82.2554,45750.0
2018-10-16 12:30:00,92.33,92.36,92.3,92.34,35526.0,82.2465,82.2733,82.2198,82.2554,35526.0
2018-10-16 12:35:00,92.34,92.41,92.34,92.35,112804.0,82.2554,82.3178,82.2554,82.2644,112804.0
2018-10-16 12:40:00,92.35,92.43,92.35,92.41,25889.0,82.2644,82.3356,82.2644,82.3178,25889.0
2018-10-16 12:45:00,92.42,92.46,92.37,92.39,46520.0,82.3267,82.3623,82.2822,82.3,46520.0
2018-10-16 12:50:00,92.4,92.43,92.38,92.4,60578.0,82.3089,82.3356,82.2911,82.3089,60578.0
2018-10-16 12:55:00,92.39,92.41,92.34,92.41,45467.0,82.3,82.3178,82.2554,82.3178,45467.0
2018-10-16 13:00:00,92.41,92.44,92.35,92.36,55906.0,82.3178,82.3445,82.2644,82.2733,55906.0
2018-10-16 13:05:00,92.35,92.37,92.33,92.34,52974.0,82.2644,82.2822,82.2465,82.2554,52974.0
2018-10-16 13:10:00,92.34,92.37,92.33,92.36,65279.0,82.2554,82.2822,82.2465,82.2733,65279.0
2018-10-16 13:15:00,92.36,92.4,92.34,92.38,58530.0,82.2733,82.3089,82.2554,82.2911,58530.0
2018-10-16 13:20:00,92.37,92.38,92.35,92.37,68753.0,82.2822,82.2911,82.2644,82.2822,68753.0
2018-10-16 13:25:00,92.37,92.41,92.33,92.41,38016.0,82.2822,82.3178,82.2465,82.3178,38016.0
2018-10-16 13:30:00,92.4,92.53,92.4,92.53,90839.0,82.3089,82.4247,82.3089,82.4247,90839.0
2018-10-16 13:35:00,92.53,92.57,92.51,92.55,53164.0,82.4247,82.4603,82.4069,82.4425,53164.0
2018-10-16 13:40:00,92.55,92.58,92.53,92.56,54855.0,82.4425,82.4692,82.4247,82.4514,54855.0
2018-10-16 13:45:00,92.56,92.63,92.52,92.61,81245.0,82.4514,82.5138,82.4158,82.496,81245.0
2018-10-16 13:50:00,92.61,92.63,92.48,92.51,53694.0,82.496,82.5138,82.3802,82.4069,53694.0
2018-10-16 13:55:00,92.51,92.54,92.43,92.48,135221.0,82.4069,82.4336,82.3356,82.3802,135221.0
2018-10-16 14:00:00,92.49,92.54,92.45,92.53,52683.0,82.3891,82.4336,82.3534,82.4247,52683.0
2018-10-16 14:05:00,92.54,92.7,92.54,92.65,42382.0,82.4336,82.5761,82.4336,82.5316,42382.0
2018-10-16 14:10:00,92.66,92.76,92.66,92.75,51145.0,82.5405,82.6296,82.5405,82.6207,51145.0
2018-10-16 14:15:00,92.74,92.75,92.65,92.68,90351.0,82.6118,82.6207,82.5316,82.5583,90351.0
2018-10-16 14:20:00,92.68,92.7,92.59,92.64,345618.0,82.5583,82.5761,82.4781,82.5227,345618.0
2018-10-16 14:25:00,92.64,92.72,92.63,92.71,198939.0,82.5227,82.5939,82.5138,82.585,198939.0
2018-10-16 14:30:00,92.72,92.76,92.71,92.74,95007.0,82.5939,82.6296,82.585,82.6118,95007.0
2018-10-16 14:35:00,92.74,92.76,92.7,92.71,69201.0,82.6118,82.6296,82.5761,82.585,69201.0
2018-10-16 14:40:00,92.71,92.76,92.68,92.76,146452.0,82.585,82.6296,82.5583,82.6296,146452.0
2018-10-16 14:45:00,92.75,92.81,92.7,92.79,60610.0,82.6207,82.6741,82.5761,82.6563,60610.0
2018-10-16 14:50:00,92.78,92.8,92.73,92.79,81955.0,82.6474,82.6652,82.6029,82.6563,81955.0
2018-10-16 14:55:00,92.78,92.79,92.66,92.68,131065.0,82.6474,82.6563,82.5405,82.5583,131065.0
2018-10-16 15:00:00,92.68,92.68,92.58,92.6,117810.0,82.5583,82.5583,82.4692,82.4871,117810.0
2018-10-16 15:05:00,92.6,92.7,92.59,92.69,60876.0,82.4871,82.5761,82.4781,82.5672,60876.0
2018-10-16 15:10:00,92.69,92.77,92.61,92.77,68388.0,82.5672,82.6385,82.496,82.6385,68388.0
2018-10-16 15:15:00,92.77,92.77,92.68,92.71,110698.0,82.6385,82.6385,82.5583,82.585,110698.0
2018-10-16 15:20:00,92.7,92.7,92.59,92.6,154771.0,82.5761,82.5761,82.4781,82.4871,154771.0
2018-10-16 15:25:00,92.61,92.65,92.57,92.64,75961.0,82.496,82.5316,82.4603,82.5227,75961.0
2018-10-16 15:30:00,92.62,92.68,92.58,92.66,159640.0,82.5049,82.5583,82.4692,82.5405,159640.0
2018-10-16 15:35:00,92.66,92.83,92.66,92.83,123063.0,82.5405,82.6919,82.5405,82.6919,123063.0
2018-10-16 15:40:00,92.82,92.99,92.82,92.99,325892.0,82.683,82.8345,82.683,82.8345,325892.0
2018-10-16 15:45:00,92.98,93.05,92.96,93.05,191606.0,82.8256,82.8879,82.8077,82.8879,191606.0
2018-10-16 15:50:00,93.05,93.08,92.94,93.02,402812.0,82.8879,82.9146,82.7899,82.8612,402812.0
2018-10-16 15:55:00,93.02,93.05,92.91,92.98,1036218.0,82.8612,82.8879,82.7632,82.8256,1036218.0
2018-10-17 09:30:00,92.86,92.88,92.67,92.69,242730.0,82.7187,82.7365,82.5494,82.5672,242730.0
2018-10-17 09:35:00,92.7,92.88,92.7,92.77,227707.0,82.5761,82.7365,82.5761,82.6385,227707.0
2018-10-17 09:40:00,92.77,92.93,92.76,92.92,187612.0,82.6385,82.781,82.6296,82.7721,187612.0
2018-10-17 09:45:00,92.92,93.01,92.86,92.9,299982.0,82.7721,82.8523,82.7187,82.7543,299982.0
2018-10-17 09:50:00,92.9,93.09,92.88,93.06,112925.0,82.7543,82.9235,82.7365,82.8968,112925.0
2018-10-17 09:55:00,93.06,93.08,92.83,92.83,142099.0,82.8968,82.9146,82.6919,82.6919,142099.0
2018-10-17 10:00:00,92.82,92.85,92.76,92.82,166902.0,82.683,82.7098,82.6296,82.683,166902.0
2018-10-17 10:05:00,92.84,92.91,92.81,92.89,105527.0,82.7008,82.7632,82.6741,82.7454,105527.0
2018-10-17 10:10:00,92.89,92.95,92.7,92.71,109589.0,82.7454,82.7988,82.5761,82.585,109589.0
2018-10-17 10:15:00,92.71,92.81,92.67,92.79,295450.0,82.585,82.6741,82.5494,82.6563,295450.0
2018-10-17 10:20:00,92.78,92.84,92.71,92.74,187931.0,82.6474,82.7008,82.585,82.6118,187931.0
2018-10-17 10:25:00,92.73,92.81,92.71,92.78,198975.0,82.6029,82.6741,82.585,82.6474,198975.0
2018-10-17 10:30:00,92.78,92.87,92.69,92.72,192086.0,82.6474,82.7276,82.5672,82.5939,192086.0
2018-10-17 10:35:00,92.69,92.7,92.59,92.67,178106.0,82.5672,82.5761,82.4781,82.5494,178106.0
2018-10-17 10:40:00,92.66,92.68,92.52,92.56,177216.0,82.5405,82.5583,82.4158,82.4514,177216.0
2018-10-17 10:45:00,92.55,92.61,92.39,92.6,165577.0,82.4425,82.496,82.3,82.4871,165577.0
2018-10-17 10:50:00,92.59,92.64,92.54,92.57,241029.0,82.4781,82.5227,82.4336,82.4603,241029.0
2018-10-17 10:55:00,92.56,92.61,92.51,92.55,90129.0,82.4514,82.496,82.4069,82.4425,90129.0
2018-10-17 11:00:00,92.54,92.54,92.41,92.45,134682.0,82.4336,82.4336,82.3178,82.3534,134682.0
2018-10-17 11:05:00,92.44,92.67,92.42,92.66,102907.0,82.3445,82.5494,82.3267,82.5405,102907.0
2018-10-17 11:10:00,92.65,92.7,92.62,92.66,319579.0,82.5316,82.5761,82.5049,82.5405,319579.0
2018-10-17 11:15:00,92.67,92.74,92.59,92.69,54178.0,82.5494,82.6118,82.4781,82.5672,54178.0
2018-10-17 11:20:00,92.7,92.78,92.69,92.75,78036.0,82.5761,82.6474,82.5672,82.6207,78036.0
2018-10-17 11:25:00,92.75,92.86,92.68,92.86,252290.0,82.6207,82.7187,82.5583,82.7187,252290.0
2018-10-17 11:30:00,92.87,92.91,92.8,92.82,398447.0,82.7276,82.7632,82.6652,82.683,398447.0
2018-10-17 11:35:00,92.82,92.91,92.82,92.85,133813.0,82.683,82.7632,82.683,82.7098,133813.0
2018-10-17 11:40:00,92.85,93.13,92.85,93.13,148390.0,82.7098,82.9592,82.7098,82.9592,148390.0
2018-10-17 11:45:00,93.13,93.2,93.1,93.15,123839.0,82.9592,83.0215,82.9324,82.977,123839.0
2018-10-17 11:50:00,93.15,93.18,93.08,93.14,57663.0,82.977,83.0037,82.9146,82.9681,57663.0
2018-10-17 11:55:00,93.15,93.37,93.12,93.36,216994.0,82.977,83.173,82.9503,83.1641,216994.0
2018-10-17 12:00:00,93.36,93.4,93.3,93.35,139317.0,83.1641,83.1997,83.1106,83.1551,139317.0
2018-10-17 12:05:00,93.34,93.44,93.31,93.4,215816.0,83.1462,83.2353,83.1195,83.1997,215816.0
2018-10-17 12:10:00,93.41,93.43,93.3,93.43,135541.0,83.2086,83.2264,83.1106,83.2264,135541.0
2018-10-17 12:15:00,93.44,93.56,93.43,93.54,106619.0,83.2353,83.3422,83.2264,83.3244,106619.0
2018-10-17 12:20:00,93.54,93.55,93.49,93.53,43562.0,83.3244,83.3333,83.2799,83.3155,43562.0
2018-10-17 12:25:00,93.54,93.54,93.43,93.43,51654.0,83.3244,83.3244,83.2264,83.2264,51654.0
2018-10-17 12:30:00,93.42,93.44,93.35,93.4,121910.0,83.2175,83.2353,83.1551,83.1997,121910.0
2018-10-17 12:35:00,93.41,93.44,93.36,93.42,38353.0,83.2086,83.2353,83.1641,83.2175,38353.0
2018-10-17 12:40:00,93.43,93.56,93.43,93.48,78190.0,83.2264,83.3422,83.2264,83.2709,78190.0
2018-10-17 12:45:00,93.48,93.5,93.21,93.21,157485.0,83.2709,83.2888,83.0304,83.0304,157485.0
2018-10-17 12:50:00,93.21,93.28,93.21,93.27,51266.0,83.0304,83.0928,83.0304,83.0839,51266.0
2018-10-17 12:55:00,93.28,93.41,93.28,93.36,28497.0,83.0928,83.2086,83.0928,83.1641,28497.0
2018-10-17 13:00:00,93.37,93.51,93.35,93.49,95712.0,83.173,83.2977,83.1551,83.2799,95712.0
2018-10-17 13:05:00,93.49,93.56,93.48,93.49,68566.0,83.2799,83.3422,83.2709,83.2799,68566.0
2018-10-17 13:10:00,93.49,93.55,93.44,93.48,43321.0,83.2799,83.3333,83.2353,83.2709,43321.0
2018-10-17 13:15:00,93.49,93.52,93.41,93.46,39996.0,83.2799,83.3066,83.2086,83.2531,39996.0
2018-10-17 13:20:00,93.47,93.54,93.45,93.5,52804.0,83.262,83.3244,83.2442,83.2888,52804.0
2018-10-17 13:25:00,93.5,93.5,93.38,93.46,24324.0,83.2888,83.2888,83.1819,83.2531,24324.0
2018-10-17 13:30:00,93.48,93.53,93.4,93.51,55427.0,83.2709,83.3155,83.1997,83.2977,55427.0
2018-10-17 13:35:00,93.5,93.56,93.47,93.51,27038.0,83.2888,83.3422,83.262,83.2977,27038.0
2018-10-17 13:40:00,93.51,93.54,93.48,93.5,30588.0,83.2977,83.3244,83.2709,83.2888,30588.0
2018-10-17 13:45:00,93.5,93.53,93.42,93.45,55993.0,83.2888,83.3155,83.2175,83.2442,55993.0
2018-10-17 13:50:00,93.44,93.52,93.42,93.47,42926.0,83.2353,83.3066,83.2175,83.262,42926.0
2018-10-17 13:55:00,93.47,93.53,93.42,93.49,39322.0,83.262,83.3155,83.2175,83.2799,39322.0
2018-10-17 14:00:00,93.51,93.51,93.3,93.43,134152.0,83.2977,83.2977,83.1106,83.2264,134152.0
2018-10-17 14:05:00,93.43,93.58,93.43,93.56,79631.0,83.2264,83.36,83.2264,83.3422,79631.0
2018-10-17 14:10:00,93.56,93.56,93.32,93.34,107286.0,83.3422,83.3422,83.1284,83.1462,107286.0
2018-10-17 14:15:00,93.35,93.35,93.21,93.27,70203.0,83.1551,83.1551,83.0304,83.0839,70203.0
2018-10-17 14:20:00,93.26,93.26,92.99,93.1,151127.0,83.075,83.075,82.8345,82.9324,151127.0
2018-10-17 14:25:00,93.09,93.22,93.07,93.13,81113.0,82.9235,83.0393,82.9057,82.9592,81113.0
2018-10-17 14:30:00,93.12,93.24,93.05,93.19,77599.0,82.9503,83.0572,82.8879,83.0126,77599.0
2018-10-17 14:35:00,93.2,93.25,93.13,93.24,93523.0,83.0215,83.0661,82.9592,83.0572,93523.0
2018-10-17 14:40:00,93.23,93.38,93.23,93.38,90924.0,83.0483,83.1819,83.0483,83.1819,90924.0
2018-10-17 14:45:00,93.38,93.4,93.35,93.38,36250.0,83.1819,83.1997,83.1551,83.1819,36250.0
2018-10-17 14:50:00,93.38,93.55,93.37,93.54,121499.0,83.1819,83.3333,83.173,83.3244,121499.0
2018-10-17 14:55:00,93.54,93.64,93.53,93.54,54702.0,83.3244,83.4135,83.3155,83.3244,54702.0
2018-10-17 15:00:00,93.54,93.54,93.38,93.42,141235.0,83.3244,83.3244,83.1819,83.2175,141235.0
2018-10-17 15:05:00,93.41,93.53,93.38,93.52,127379.0,83.2086,83.3155,83.1819,83.3066,127379.0
2018-10-17 15:10:00,93.52,93.54,93.43,93.47,87407.0,83.3066,83.3244,83.2264,83.262,87407.0
2018-10-17 15:15:00,93.47,93.49,93.3,93.34,114691.0,83.262,83.2799,83.1106,83.1462,114691.0
2018-10-17 15:20:00,93.33,93.41,93.31,93.4,114965.0,83.1373,83.2086,83.1195,83.1997,114965.0
2018-10-17 15:25:00,93.39,93.52,93.39,93.51,126426.0,83.1908,83.3066,83.1908,83.2977,126426.0
2018-10-17 15:30:00,93.5,93.52,93.22,93.3,189494.0,83.2888,83.3066,83.0393,83.1106,189494.0
2018-10-17 15:35:00,93.29,93.38,93.28,93.34,109223.0,83.1017,83.1819,83.0928,83.1462,109223.0
2018-10-17 15:40:00,93.34,93.35,93.12,93.18,117127.0,83.1462,83.1551,82.9503,83.0037,117127.0
2018-10-17 15:45:00,93.17,93.33,93.1,93.31,240647.0,82.9948,83.1373,82.9324,83.1195,240647.0
2018-10-17 15:50:00,93.3,93.49,93.29,93.43,147174.0,83.1106,83.2799,83.1017,83.2264,147174.0
2018-10-17 15:55:00,93.43,93.57,93.4,93.42,2438544.0,83.2264,83.3511,83.1997,83.2175,2438544.0
2018-10-18 09:30:00,93.36,93.37,93.04,93.06,167383.0,83.1641,83.173,82.879,82.8968,167383.0
2018-10-18 09:35:00,93.05,93.05,92.76,92.9,227125.0,82.8879,82.8879,82.6296,82.7543,227125.0
2018-10-18 09:40:00,92.9,92.91,92.83,92.85,86359.0,82.7543,82.7632,82.6919,82.7098,86359.0
2018-10-18 09:45:00,92.84,92.88,92.75,92.82,109959.0,82.7008,82.7365,82.6207,82.683,109959.0
2018-10-18 09:50:00,92.82,92.82,92.61,92.64,139868.0,82.683,82.683,82.496,82.5227,139868.0
2018-10-18 09:55:00,92.64,92.65,92.46,92.57,58533.0,82.5227,82.5316,82.3623,82.4603,58533.0
2018-10-18 10:00:00,92.56,92.61,92.43,92.59,127644.0,82.4514,82.496,82.3356,82.4781,127644.0
2018-10-18 10:05:00,92.58,92.64,92.51,92.53,144483.0,82.4692,82.5227,82.4069,82.4247,144483.0
2018-10-18 10:10:00,92.51,92.61,92.5,92.61,88231.0,82.4069,82.496,82.398,82.496,88231.0
2018-10-18 10:15:00,92.62,92.83,92.58,92.8,127346.0,82.5049,82.6919,82.4692,82.6652,127346.0
2018-10-18 10:20:00,92.79,92.95,92.78,92.87,94785.0,82.6563,82.7988,82.6474,82.7276,94785.0
2018-10-18 10:25:00,92.88,92.93,92.85,92.89,78197.0,82.7365,82.781,82.7098,82.7454,78197.0
2018-10-18 10:30:00,92.88,93.04,92.85,93.02,131756.0,82.7365,82.879,82.7098,82.8612,131756.0
2018-10-18 10:35:00,93.02,93.14,93.02,93.14,58878.0,82.8612,82.9681,82.8612,82.9681,58878.0
2018-10-18 10:40:00,93.13,93.15,93.03,93.08,69229.0,82.9592,82.977,82.8701,82.9146,69229.0
2018-10-18 10:45:00,93.08,93.16,93.08,93.09,55674.0,82.9146,82.9859,82.9146,82.9235,55674.0
2018-10-18 10:50:00,93.09,93.13,93.01,93.04,65721.0,82.9235,82.9592,82.8523,82.879,65721.0
2018-10-18 10:55:00,93.04,93.13,93.04,93.06,88651.0,82.879,82.9592,82.879,82.8968,88651.0
2018-10-18 11:00:00,93.06,93.09,92.87,92.87,72075.0,82.8968,82.9235,82.7276,82.7276,72075.0
2018-10-18 11:05:00,92.87,92.91,92.79,92.82,56920.0,82.7276,82.7632,82.6563,82.683,56920.0
2018-10-18 11:10:00,92.82,92.86,92.73,92.75,63106.0,82.683,82.7187,82.6029,82.6207,63106.0
2018-10-18 11:15:00,92.75,92.84,92.74,92.77,57666.0,82.6207,82.7008,82.6118,82.6385,57666.0
2018-10-18 11:20:00,92.77,92.77,92.63,92.64,113281.0,82.6385,82.6385,82.5138,82.5227,113281.0
2018-10-18 11:25:00,92.63,92.76,92.55,92.59,76118.0,82.5138,82.6296,82.4425,82.4781,76118.0
2018-10-18 11:30:00,92.58,92.59,92.35,92.38,136594.0,82.4692,82.4781,82.2644,82.2911,136594.0
2018-10-18 11:35:00,92.37,92.45,92.26,92.45,152878.0,82.2822,82.3534,82.1842,82.3534,152878.0
2018-10-18 11:40:00,92.44,92.46,92.27,92.27,107764.0,82.3445,82.3623,82.1931,82.1931,107764.0
2018-10-18 11:45:00,92.26,92.26,92.02,92.21,251403.0,82.1842,82.1842,81.9704,82.1396,251403.0
2018-10-18 11:50:00,92.21,92.28,92.03,92.26,195001.0,82.1396,82.202,81.9793,82.1842,195001.0
2018-10-18 11:55:00,92.26,92.26,92.07,92.12,294233.0,82.1842,82.1842,82.0149,82.0595,294233.0
2018-10-18 12:00:00,92.11,92.17,92.05,92.11,210513.0,82.0506,82.104,81.9971,82.0506,210513.0
2018-10-18 12:05:00,92.11,92.26,92.08,92.13,119921.0,82.0506,82.1842,82.0238,82.0684,119921.0
2018-10-18 12:10:00,92.13,92.17,92.07,92.1,67219.0,82.0684,82.104,82.0149,82.0417,67219.0
2018-10-18 12:15:00,92.09,92.12,91.96,91.99,285292.0,82.0328,82.0595,81.917,81.9437,285292.0
2018-10-18 12:20:00,91.99,92.28,91.97,92.2,172514.0,81.9437,82.202,81.9259,82.1307,172514.0
2018-10-18 12:25:00,92.2,92.27,92.17,92.18,260596.0,82.1307,82.1931,82.104,82.1129,260596.0
2018-10-18 12:30:00,92.17,92.3,92.09,92.27,59601.0,82.104,82.2198,82.0328,82.1931,59601.0
2018-10-18 12:35:00,92.27,92.36,92.21,92.34,66093.0,82.1931,82.2733,82.1396,82.2554,66093.0
2018-10-18 12:40:00,92.34,92.53,92.34,92.47,129013.0,82.2554,82.4247,82.2554,82.3713,129013.0
2018-10-18 12:45:00,92.48,92.52,92.45,92.47,41693.0,82.3802,82.4158,82.3534,82.3713,41693.0
2018-10-18 12:50:00,92.47,92.49,92.35,92.39,49992.0,82.3713,82.3891,82.2644,82.3,49992.0
2018-10-18 12:55:00,92.4,92.51,92.36,92.36,48320.0,82.3089,82.4069,82.2733,82.2733,48320.0
2018-10-18 13:00:00,92.35,92.43,92.32,92.32,42152.0,82.2644,82.3356,82.2376,82.2376,42152.0
2018-10-18 13:05:00,92.31,92.33,92.17,92.21,138351.0,82.2287,82.2465,82.104,82.1396,138351.0
2018-10-18 13:10:00,92.2,92.24,92.07,92.08,247109.0,82.1307,82.1664,82.0149,82.0238,247109.0
2018-10-18 13:15:00,92.08,92.16,91.89,91.89,471360.0,82.0238,82.0951,81.8546,81.8546,471360.0
2018-10-18 13:20:00,91.9,91.96,91.72,91.72,493591.0,81.8635,81.917,81.7032,81.7032,493591.0
2018-10-18 13:25:00,91.72,91.87,91.68,91.81,110799.0,81.7032,81.8368,81.6675,81.7833,110799.0
2018-10-18 13:30:00,91.81,91.93,91.7,91.84,380351.0,81.7833,81.8902,81.6853,81.8101,380351.0
2018-10-18 13:35:00,91.85,91.89,91.73,91.85,161395.0,81.819,81.8546,81.7121,81.819,161395.0
2018-10-18 13:40:00,91.85,91.85,91.61,91.68,100603.0,81.819,81.819,81.6052,81.6675,100603.0
2018-10-18 13:45:00,91.69,91.84,91.66,91.79,207550.0,81.6764,81.8101,81.6497,81.7655,207550.0
2018-10-18 13:50:00,91.78,91.81,91.62,91.69,147822.0,81.7566,81.7833,81.6141,81.6764,147822.0
2018-10-18 13:55:00,91.69,91.78,91.63,91.71,108925.0,81.6764,81.7566,81.623,81.6943,108925.0
2018-10-18 14:00:00,91.71,91.91,91.69,91.88,206165.0,81.6943,81.8724,81.6764,81.8457,206165.0
2018-10-18 14:05:00,91.87,92.11,91.86,92.03,232063.0,81.8368,82.0506,81.8279,81.9793,232063.0
2018-10-18 14:10:00,92.02,92.1,91.94,91.98,52860.0,81.9704,82.0417,81.8991,81.9348,52860.0
2018-10-18 14:15:00,91.97,92.0,91.84,91.87,161701.0,81.9259,81.9526,81.8101,81.8368,161701.0
2018-10-18 14:20:00,91.88,92.23,91.84,92.18,126651.0,81.8457,82.1575,81.8101,82.1129,126651.0
2018-10-18 14:25:00,92.17,92.2,92.02,92.08,134299.0,82.104,82.1307,81.9704,82.0238,134299.0
2018-10-18 14:30:00,92.07,92.14,91.99,92.08,101918.0,82.0149,82.0773,81.9437,82.0238,101918.0
2018-10-18 14:35:00,92.08,92.28,92.02,92.09,385716.0,82.0238,82.202,81.9704,82.0328,385716.0
2018-10-18 14:40:00,92.07,92.27,92.04,92.24,107342.0,82.0149,82.1931,81.9882,82.1664,107342.0
2018-10-18 14:45:00,92.25,92.38,92.2,92.2,121563.0,82.1753,82.2911,82.1307,82.1307,121563.0
2018-10-18 14:50:00,92.2,92.36,92.2,92.33,77866.0,82.1307,82.2733,82.1307,82.2465,77866.0
2018-10-18 14:55:00,92.33,92.33,92.2,92.2,106804.0,82.2465,82.2465,82.1307,82.1307,106804.0
2018-10-18 15:00:00,92.21,92.29,92.1,92.11,149632.0,82.1396,82.2109,82.0417,82.0506,149632.0
2018-10-18 15:05:00,92.12,92.12,91.98,92.0,74313.0,82.0595,82.0595,81.9348,81.9526,74313.0
2018-10-18 15:10:00,92.01,92.01,91.92,91.93,132245.0,81.9615,81.9615,81.8813,81.8902,132245.0
2018-10-18 15:15:00,91.93,92.27,91.93,92.15,152121.0,81.8902,82.1931,81.8902,82.0862,152121.0
2018-10-18 15:20:00,92.15,92.35,92.13,92.33,138769.0,82.0862,82.2644,82.0684,82.2465,138769.0
2018-10-18 15:25:00,92.33,92.42,92.28,92.34,152915.0,82.2465,82.3267,82.202,82.2554,152915.0
2018-10-18 15:30:00,92.33,92.33,92.17,92.18,200681.0,82.2465,82.2465,82.104,82.1129,200681.0
2018-10-18 15:35:00,92.17,92.38,92.15,92.37,441747.0,82.104,82.2911,82.0862,82.2822,441747.0
2018-10-18 15:40:00,92.38,92.48,92.26,92.29,301207.0,82.2911,82.3802,82.1842,82.2109,301207.0
2018-10-18 15:45:00,92.28,92.46,92.26,92.42,338229.0,82.202,82.3623,82.1842,82.3267,338229.0
2018-10-18 15:50:00,92.42,92.43,92.29,92.34,265920.0,82.3267,82.3356,82.2109,82.2554,265920.0
2018-10-18 15:55:00,92.34,92.43,92.24,92.4,902592.0,82.2554,82.3356,82.1664,82.3089,902592.0
2018-10-19 09:30:00,92.43,92.51,92.27,92.35,146379.0,82.3356,82.4069,82.1931,82.2644,146379.0
2018-10-19 09:35:00,92.36,92.53,92.23,92.5,294836.0,82.2733,82.4247,82.1575,82.398,294836.0
2018-10-19 09:40:00,92.5,92.6,92.44,92.48,170939.0,82.398,82.4871,82.3445,82.3802,170939.0
2018-10-19 09:45:00,92.48,92.59,92.43,92.46,126634.0,82.3802,82.4781,82.3356,82.3623,126634.0
2018-10-19 09:50:00,92.49,92.57,92.48,92.52,171233.0,82.3891,82.4603,82.3802,82.4158,171233.0
2018-10-19 09:55:00,92.52,92.57,92.49,92.52,809325.0,82.4158,82.4603,82.3891,82.4158,809325.0
2018-10-19 10:00:00,92.53,92.81,92.51,92.77,202384.0,82.4247,82.6741,82.4069,82.6385,202384.0
2018-10-19 10:05:00,92.77,92.83,92.68,92.7,111450.0,82.6385,82.6919,82.5583,82.5761,111450.0
2018-10-19 10:10:00,92.69,92.72,92.6,92.62,85818.0,82.5672,82.5939,82.4871,82.5049,85818.0
2018-10-19 10:15:00,92.62,92.7,92.62,92.64,80623.0,82.5049,82.5761,82.5049,82.5227,80623.0
2018-10-19 10:20:00,92.65,92.76,92.65,92.68,128770.0,82.5316,82.6296,82.5316,82.5583,128770.0
2018-10-19 10:25:00,92.68,92.71,92.6,92.62,107899.0,82.5583,82.585,82.4871,82.5049,107899.0
2018-10-19 10:30:00,92.62,92.78,92.61,92.76,95078.0,82.5049,82.6474,82.496,82.6296,95078.0
2018-10-19 10:35:00,92.76,92.76,92.55,92.55,46122.0,82.6296,82.6296,82.4425,82.4425,46122.0
2018-10-19 10:40:00,92.56,92.59,92.48,92.59,54608.0,82.4514,82.4781,82.3802,82.4781,54608.0
2018-10-19 10:45:00,92.58,92.63,92.52,92.53,93849.0,82.4692,82.5138,82.4158,82.4247,93849.0
2018-10-19 10:50:00,92.53,92.55,92.46,92.51,117726.0,82.4247,82.4425,82.3623,82.4069,117726.0
2018-10-19 10:55:00,92.52,92.62,92.51,92.62,47725.0,82.4158,82.5049,82.4069,82.5049,47725.0
2018-10-19 11:00:00,92.63,92.67,92.44,92.44,73476.0,82.5138,82.5494,82.3445,82.3445,73476.0
2018-10-19 11:05:00,92.44,92.45,92.37,92.4,34002.0,82.3445,82.3534,82.2822,82.3089,34002.0
2018-10-19 11:10:00,92.41,92.53,92.37,92.49,52378.0,82.3178,82.4247,82.2822,82.3891,52378.0
2018-10-19 11:15:00,92.49,92.53,92.37,92.37,55468.0,82.3891,82.4247,82.2822,82.2822,55468.0
2018-10-19 11:20:00,92.38,92.41,92.25,92.27,69846.0,82.2911,82.3178,82.1753,82.1931,69846.0
2018-10-19 11:25:00,92.27,92.3,92.19,92.2,53411.0,82.1931,82.2198,82.1218,82.1307,53411.0
2018-10-19 11:30:00,92.2,92.24,92.08,92.11,119852.0,82.1307,82.1664,82.0238,82.0506,119852.0
2018-10-19 11:35:00,92.12,92.16,92.05,92.11,85835.0,82.0595,82.0951,81.9971,82.0506,85835.0
2018-10-19 11:40:00,92.09,92.1,91.99,92.09,68565.0,82.0328,82.0417,81.9437,82.0328,68565.0
2018-10-19 11:45:00,92.09,92.15,92.03,92.05,84690.0,82.0328,82.0862,81.9793,81.9971,84690.0
2018-10-19 11:50:00,92.04,92.13,91.96,91.96,138772.0,81.9882,82.0684,81.917,81.917,138772.0
2018-10-19 11:55:00,91.96,92.18,91.95,92.14,95555.0,81.917,82.1129,81.908,82.0773,95555.0
2018-10-19 12:00:00,92.14,92.2,92.07,92.07,73265.0,82.0773,82.1307,82.0149,82.0149,73265.0
2018-10-19 12:05:00,92.08,92.16,92.03,92.04,43848.0,82.0238,82.0951,81.9793,81.9882,43848.0
2018-10-19 12:10:00,92.05,92.05,91.93,92.0,52812.0,81.9971,81.9971,81.8902,81.9526,52812.0
2018-10-19 12:15:00,91.99,92.08,91.93,92.0,143195.0,81.9437,82.0238,81.8902,81.9526,143195.0
2018-10-19 12:20:00,91.99,91.99,91.87,91.91,111141.0,81.9437,81.9437,81.8368,81.8724,111141.0
2018-10-19 12:25:00,91.89,91.89,91.78,91.85,117470.0,81.8546,81.8546,81.7566,81.819,117470.0
2018-10-19 12:30:00,91.85,91.85,91.67,91.68,104377.0,81.819,81.819,81.6586,81.6675,104377.0
2018-10-19 12:35:00,91.69,91.77,91.65,91.7,94826.0,81.6764,81.7477,81.6408,81.6853,94826.0
2018-10-19 12:40:00,91.7,91.75,91.61,91.7,112302.0,81.6853,81.7299,81.6052,81.6853,112302.0
2018-10-19 12:45:00,91.71,91.81,91.67,91.73,151240.0,81.6943,81.7833,81.6586,81.7121,151240.0
2018-10-19 12:50:00,91.74,91.81,91.64,91.8,56811.0,81.721,81.7833,81.6319,81.7744,56811.0
2018-10-19 12:55:00,91.79,91.93,91.79,91.9,62638.0,81.7655,81.8902,81.7655,81.8635,62638.0
2018-10-19 13:00:00,91.89,91.89,91.76,91.83,61771.0,81.8546,81.8546,81.7388,81.8011,61771.0
2018-10-19 13:05:00,91.83,91.88,91.74,91.83,89965.0,81.8011,81.8457,81.721,81.8011,89965.0
2018-10-19 13:10:00,91.82,92.03,91.82,91.98,117495.0,81.7922,81.9793,81.7922,81.9348,117495.0
2018-10-19 13:15:00,92.0,92.12,91.97,92.03,87909.0,81.9526,82.0595,81.9259,81.9793,87909.0
2018-10-19 13:20:00,92.04,92.05,92.0,92.03,41605.0,81.9882,81.9971,81.9526,81.9793,41605.0
2018-10-19 13:25:00,92.02,92.12,92.0,92.12,90726.0,81.9704,82.0595,81.9526,82.0595,90726.0
2018-10-19 13:30:00,92.12,92.16,92.04,92.09,67835.0,82.0595,82.0951,81.9882,82.0328,67835.0
2018-10-19 13:35:00,92.09,92.09,92.02,92.03,46756.0,82.0328,82.0328,81.9704,81.9793,46756.0
2018-10-19 13:40:00,92.03,92.06,91.91,91.93,254594.0,81.9793,82.006,81.8724,81.8902,254594.0
2018-10-19 13:45:00,91.92,91.98,91.9,91.97,67320.0,81.8813,81.9348,81.8635,81.9259,67320.0
2018-10-19 13:50:00,91.96,91.98,91.89,91.93,20018.0,81.917,81.9348,81.8546,81.8902,20018.0
2018-10-19 13:55:00,91.92,91.94,91.83,91.84,144631.0,81.8813,81.8991,81.8011,81.8101,144631.0
2018-10-19 14:00:00,91.83,91.83,91.6,91.61,104336.0,81.8011,81.8011,81.5963,81.6052,104336.0
2018-10-19 14:05:00,91.6,91.64,91.4,91.53,199907.0,81.5963,81.6319,81.4181,81.5339,199907.0
2018-10-19 14:10:00,91.53,91.6,91.48,91.56,122371.0,81.5339,81.5963,81.4894,81.5606,122371.0
2018-10-19 14:15:00,91.55,91.56,91.45,91.48,48270.0,81.5517,81.5606,81.4626,81.4894,48270.0
2018-10-19 14:20:00,91.48,91.7,91.4,91.64,475976.0,81.4894,81.6853,81.4181,81.6319,475976.0
2018-10-19 14:25:00,91.64,91.68,91.6,91.61,47703.0,81.6319,81.6675,81.5963,81.6052,47703.0
2018-10-19 14:30:00,91.62,91.71,91.56,91.61,87460.0,81.6141,81.6943,81.5606,81.6052,87460.0
2018-10-19 14:35:00,91.61,91.75,91.6,91.66,103463.0,81.6052,81.7299,81.5963,81.6497,103463.0
2018-10-19 14:40:00,91.65,91.67,91.56,91.59,40639.0,81.6408,81.6586,81.5606,81.5874,40639.0
2018-10-19 14:45:00,91.59,91.79,91.59,91.75,82409.0,81.5874,81.7655,81.5874,81.7299,82409.0
2018-10-19 14:50:00,91.74,91.78,91.69,91.71,56048.0,81.721,81.7566,81.6764,81.6943,56048.0
2018-10-19 14:55:00,91.71,91.73,91.62,91.63,46792.0,81.6943,81.7121,81.6141,81.623,46792.0
2018-10-19 15:00:00,91.63,91.68,91.45,91.47,260282.0,81.623,81.6675,81.4626,81.4805,260282.0
2018-10-19 15:05:00,91.47,91.54,91.45,91.49,136874.0,81.4805,81.5428,81.4626,81.4983,136874.0
2018-10-19 15:10:00,91.49,91.55,91.43,91.44,154518.0,81.4983,81.5517,81.4448,81.4537,154518.0
2018-10-19 15:15:00,91.44,91.61,91.39,91.6,253006.0,81.4537,81.6052,81.4092,81.5963,253006.0
2018-10-19 15:20:00,91.6,91.61,91.48,91.5,108537.0,81.5963,81.6052,81.4894,81.5072,108537.0
2018-10-19 15:25:00,91.5,91.76,91.5,91.74,216499.0,81.5072,81.7388,81.5072,81.721,216499.0
2018-10-19 15:30:00,91.73,91.78,91.67,91.73,170455.0,81.7121,81.7566,81.6586,81.7121,170455.0
2018-10-19 15:35:00,91.73,91.75,91.59,91.61,210472.0,81.7121,81.7299,81.5874,81.6052,210472.0
2018-10-19 15:40:00,91.6,91.7,91.58,91.7,126791.0,81.5963,81.6853,81.5785,81.6853,126791.0
2018-10-19 15:45:00,91.71,91.78,91.66,91.71,136990.0,81.6943,81.7566,81.6497,81.6943,136990.0
2018-10-19 15:50:00,91.7,91.76,91.64,91.64,222639.0,81.6853,81.7388,81.6319,81.6319,222639.0
2018-10-19 15:55:00,91.63,91.64,91.46,91.48,1249633.0,81.623,81.6319,81.4716,81.4894,1249633.0
2018-10-22 09:30:00,91.5,91.67,91.41,91.42,225030.0,81.5072,81.6586,81.427,81.4359,225030.0
2018-10-22 09:35:00,91.41,91.54,91.29,91.46,212209.0,81.427,81.5428,81.3201,81.4716,212209.0
2018-10-22 09:40:00,91.47,91.53,91.41,91.43,106486.0,81.4805,81.5339,81.427,81.4448,106486.0
2018-10-22 09:45:00,91.44,91.52,91.43,91.45,120638.0,81.4537,81.525,81.4448,81.4626,120638.0
2018-10-22 09:50:00,91.47,91.48,91.03,91.08,213864.0,81.4805,81.4894,81.0885,81.1331,213864.0
2018-10-22 09:55:00,91.08,91.11,90.91,90.99,171560.0,81.1331,81.1598,80.9816,81.0529,171560.0
2018-10-22 10:00:00,90.98,91.0,90.87,90.91,104278.0,81.044,81.0618,80.946,80.9816,104278.0
2018-10-22 10:05:00,90.92,90.93,90.74,90.85,118186.0,80.9905,80.9994,80.8302,80.9282,118186.0
2018-10-22 10:10:00,90.84,90.94,90.75,90.77,96014.0,80.9193,81.0083,80.8391,80.8569,96014.0
2018-10-22 10:15:00,90.77,90.78,90.42,90.57,280231.0,80.8569,80.8658,80.5451,80.6788,280231.0
2018-10-22 10:20:00,90.57,90.66,90.51,90.62,137271.0,80.6788,80.7589,80.6253,80.7233,137271.0
2018-10-22 10:25:00,90.62,90.67,90.51,90.59,126257.0,80.7233,80.7678,80.6253,80.6966,126257.0
2018-10-22 10:30:00,90.58,90.71,90.49,90.7,340970.0,80.6877,80.8035,80.6075,80.7946,340970.0
2018-10-22 10:35:00,90.7,90.8,90.64,90.73,132789.0,80.7946,80.8836,80.7411,80.8213,132789.0
2018-10-22 10:40:00,90.74,90.82,90.71,90.79,95546.0,80.8302,80.9015,80.8035,80.8747,95546.0
2018-10-22 10:45:00,90.8,91.01,90.73,91.0,240142.0,80.8836,81.0707,80.8213,81.0618,240142.0
2018-10-22 10:50:00,90.99,91.15,90.99,91.05,178498.0,81.0529,81.1954,81.0529,81.1063,178498.0
2018-10-22 10:55:00,91.05,91.05,90.93,90.97,193122.0,81.1063,81.1063,80.9994,81.0351,193122.0
2018-10-22 11:00:00,90.96,90.96,90.84,90.89,64757.0,81.0262,81.0262,80.9193,80.9638,64757.0
2018-10-22 11:05:00,90.89,90.98,90.82,90.84,237065.0,80.9638,81.044,80.9015,80.9193,237065.0
2018-10-22 11:10:00,90.84,90.84,90.65,90.7,52073.0,80.9193,80.9193,80.75,80.7946,52073.0
2018-10-22 11:15:00,90.7,90.81,90.7,90.81,41960.0,80.7946,80.8925,80.7946,80.8925,41960.0
2018-10-22 11:20:00,90.8,90.95,90.76,90.95,78027.0,80.8836,81.0173,80.848,81.0173,78027.0
2018-10-22 11:25:00,90.95,91.0,90.74,90.79,129824.0,81.0173,81.0618,80.8302,80.8747,129824.0
2018-10-22 11:30:00,90.8,90.83,90.66,90.66,57676.0,80.8836,80.9104,80.7589,80.7589,57676.0
2018-10-22 11:35:00,90.67,90.75,90.64,90.65,48589.0,80.7678,80.8391,80.7411,80.75,48589.0
2018-10-22 11:40:00,90.64,90.64,90.56,90.63,62812.0,80.7411,80.7411,80.6698,80.7322,62812.0
2018-10-22 11:45:00,90.62,90.74,90.58,90.7,69505.0,80.7233,80.8302,80.6877,80.7946,69505.0
2018-10-22 11:50:00,90.7,90.71,90.45,90.47,59381.0,80.7946,80.8035,80.5719,80.5897,59381.0
2018-10-22 11:55:00,90.46,90.55,90.45,90.5,55387.0,80.5808,80.6609,80.5719,80.6164,55387.0
2018-10-22 12:00:00,90.5,90.56,90.43,90.49,92755.0,80.6164,80.6698,80.554,80.6075,92755.0
2018-10-22 12:05:00,90.49,90.71,90.45,90.58,168270.0,80.6075,80.8035,80.5719,80.6877,168270.0
2018-10-22 12:10:00,90.58,90.59,90.39,90.4,76014.0,80.6877,80.6966,80.5184,80.5273,76014.0
2018-10-22 12:15:00,90.4,90.47,90.38,90.44,69081.0,80.5273,80.5897,80.5095,80.563,69081.0
2018-10-22 12:20:00,90.44,90.44,90.35,90.37,33506.0,80.563,80.563,80.4828,80.5006,33506.0
2018-10-22 12:25:00,90.38,90.46,90.34,90.44,75802.0,80.5095,80.5808,80.4739,80.563,75802.0
2018-10-22 12:30:00,90.44,90.48,90.37,90.45,50567.0,80.563,80.5986,80.5006,80.5719,50567.0
2018-10-22 12:35:00,90.45,90.54,90.4,90.47,82150.0,80.5719,80.652,80.5273,80.5897,82150.0
2018-10-22 12:40:00,90.47,90.63,90.47,90.6,61900.0,80.5897,80.7322,80.5897,80.7055,61900.0
2018-10-22 12:45:00,90.61,90.65,90.55,90.55,38855.0,80.7144,80.75,80.6609,80.6609,38855.0
2018-10-22 12:50:00,90.54,90.72,90.53,90.7,107562.0,80.652,80.8124,80.6431,80.7946,107562.0
2018-10-22 12:55:00,90.7,90.74,90.66,90.71,44813.0,80.7946,80.8302,80.7589,80.8035,44813.0
2018-10-22 13:00:00,90.7,90.72,90.63,90.66,39066.0,80.7946,80.8124,80.7322,80.7589,39066.0
2018-10-22 13:05:00,90.67,90.86,90.67,90.81,50445.0,80.7678,80.9371,80.7678,80.8925,50445.0
2018-10-22 13:10:00,90.82,90.84,90.75,90.83,29333.0,80.9015,80.9193,80.8391,80.9104,29333.0
2018-10-22 13:15:00,90.83,90.83,90.76,90.77,29516.0,80.9104,80.9104,80.848,80.8569,29516.0
2018-10-22 13:20:00,90.78,90.8,90.67,90.68,64808.0,80.8658,80.8836,80.7678,80.7767,64808.0
2018-10-22 13:25:00,90.67,90.67,90.59,90.62,35075.0,80.7678,80.7678,80.6966,80.7233,35075.0
2018-10-22 13:30:00,90.62,90.66,90.59,90.64,39481.0,80.7233,80.7589,80.6966,80.7411,39481.0
2018-10-22 13:35:00,90.65,90.74,90.62,90.67,36499.0,80.75,80.8302,80.7233,80.7678,36499.0
2018-10-22 13:40:00,90.66,90.73,90.66,90.73,43160.0,80.7589,80.8213,80.7589,80.8213,43160.0
2018-10-22 13:45:00,90.72,90.77,90.54,90.55,87799.0,80.8124,80.8569,80.652,80.6609,87799.0
2018-10-22 13:50:00,90.56,90.56,90.46,90.51,67175.0,80.6698,80.6698,80.5808,80.6253,67175.0
2018-10-22 13:55:00,90.51,90.53,90.49,90.51,21280.0,80.6253,80.6431,80.6075,80.6253,21280.0
2018-10-22 14:00:00,90.5,90.57,90.5,90.54,41264.0,80.6164,80.6788,80.6164,80.652,41264.0
2018-10-22 14:05:00,90.54,90.61,90.54,90.58,44384.0,80.652,80.7144,80.652,80.6877,44384.0
2018-10-22 14:10:00,90.59,90.67,90.53,90.59,61060.0,80.6966,80.7678,80.6431,80.6966,61060.0
2018-10-22 14:15:00,90.59,90.69,90.57,90.61,72959.0,80.6966,80.7856,80.6788,80.7144,72959.0
2018-10-22 14:20:00,90.61,90.64,90.53,90.53,45533.0,80.7144,80.7411,80.6431,80.6431,45533.0
2018-10-22 14:25:00,90.53,90.62,90.53,90.58,49241.0,80.6431,80.7233,80.6431,80.6877,49241.0
2018-10-22 14:30:00,90.57,90.63,90.55,90.61,49833.0,80.6788,80.7322,80.6609,80.7144,49833.0
2018-10-22 14:35:00,90.61,90.73,90.6,90.68,40959.0,80.7144,80.8213,80.7055,80.7767,40959.0
2018-10-22 14:40:00,90.69,90.7,90.63,90.64,31170.0,80.7856,80.7946,80.7322,80.7411,31170.0
2018-10-22 14:45:00,90.65,90.81,90.64,90.76,216875.0,80.75,80.8925,80.7411,80.848,216875.0
2018-10-22 14:50:00,90.78,90.79,90.71,90.74,61655.0,80.8658,80.8747,80.8035,80.8302,61655.0
2018-10-22 14:55:00,90.74,90.82,90.72,90.78,42843.0,80.8302,80.9015,80.8124,80.8658,42843.0
2018-10-22 15:00:00,90.76,90.93,90.73,90.91,100109.0,80.848,80.9994,80.8213,80.9816,100109.0
2018-10-22 15:05:00,90.91,90.93,90.84,90.89,60883.0,80.9816,80.9994,80.9193,80.9638,60883.0
2018-10-22 15:10:00,90.89,90.98,90.86,90.91,124438.0,80.9638,81.044,80.9371,80.9816,124438.0
2018-10-22 15:15:00,90.92,90.94,90.81,90.82,78582.0,80.9905,81.0083,80.8925,80.9015,78582.0
2018-10-22 15:20:00,90.82,90.87,90.8,90.8,44122.0,80.9015,80.946,80.8836,80.8836,44122.0
2018-10-22 15:25:00,90.8,90.87,90.78,90.87,56198.0,80.8836,80.946,80.8658,80.946,56198.0
2018-10-22 15:30:00,90.87,90.87,90.81,90.87,63497.0,80.946,80.946,80.8925,80.946,63497.0
2018-10-22 15:35:00,90.86,90.98,90.77,90.79,128302.0,80.9371,81.044,80.8569,80.8747,128302.0
2018-10-22 15:40:00,90.78,90.81,90.68,90.79,95273.0,80.8658,80.8925,80.7767,80.8747,95273.0
2018-10-22 15:45:00,90.79,90.84,90.74,90.77,115696.0,80.8747,80.9193,80.8302,80.8569,115696.0
2018-10-22 15:50:00,90.76,90.82,90.73,90.8,169371.0,80.848,80.9015,80.8213,80.8836,169371.0
2018-10-22 15:55:00,90.81,90.88,90.75,90.76,579754.0,80.8925,80.9549,80.8391,80.848,579754.0
2018-10-23 09:30:00,89.6,89.81,89.44,89.67,405765.0,79.8147,80.0018,79.6722,79.877,405765.0
2018-10-23 09:35:00,89.66,89.99,89.6,89.94,424412.0,79.8681,80.1621,79.8147,80.1176,424412.0
2018-10-23 09:40:00,89.94,90.05,89.82,89.91,281726.0,80.1176,80.2155,80.0107,80.0908,281726.0
2018-10-23 09:45:00,89.91,90.0,89.74,89.93,311266.0,80.0908,80.171,79.9394,80.1086,311266.0
2018-10-23 09:50:00,89.92,89.93,89.66,89.71,196981.0,80.0997,80.1086,79.8681,79.9127,196981.0
2018-10-23 09:55:00,89.72,89.74,89.52,89.53,341905.0,79.9216,79.9394,79.7434,79.7523,341905.0
2018-10-23 10:00:00,89.52,89.64,89.21,89.22,486057.0,79.7434,79.8503,79.4673,79.4762,486057.0
2018-10-23 10:05:00,89.21,89.29,89.16,89.2,763592.0,79.4673,79.5385,79.4227,79.4584,763592.0
2018-10-23 10:10:00,89.2,89.32,89.08,89.11,317155.0,79.4584,79.5653,79.3515,79.3782,317155.0
2018-10-23 10:15:00,89.11,89.14,88.88,88.95,544027.0,79.3782,79.4049,79.1733,79.2357,544027.0
2018-10-23 10:20:00,88.95,89.08,88.91,89.07,337929.0,79.2357,79.3515,79.2,79.3426,337929.0
2018-10-23 10:25:00,89.07,89.27,89.05,89.14,255700.0,79.3426,79.5207,79.3248,79.4049,255700.0
2018-10-23 10:30:00,89.14,89.17,88.91,88.95,227932.0,79.4049,79.4316,79.2,79.2357,227932.0
2018-10-23 10:35:00,88.94,89.1,88.91,89.06,178756.0,79.2268,79.3693,79.2,79.3337,178756.0
2018-10-23 10:40:00,89.08,89.16,88.98,89.15,195242.0,79.3515,79.4227,79.2624,79.4138,195242.0
2018-10-23 10:45:00,89.15,89.37,89.05,89.33,398736.0,79.4138,79.6098,79.3248,79.5742,398736.0
2018-10-23 10:50:00,89.33,89.42,89.27,89.27,343783.0,79.5742,79.6543,79.5207,79.5207,343783.0
2018-10-23 10:55:00,89.28,89.37,89.22,89.26,171793.0,79.5296,79.6098,79.4762,79.5118,171793.0
2018-10-23 11:00:00,89.26,89.27,89.09,89.15,128420.0,79.5118,79.5207,79.3604,79.4138,128420.0
2018-10-23 11:05:00,89.15,89.35,89.13,89.26,158888.0,79.4138,79.592,79.396,79.5118,158888.0
2018-10-23 11:10:00,89.27,89.44,89.27,89.34,248582.0,79.5207,79.6722,79.5207,79.5831,248582.0
2018-10-23 11:15:00,89.36,89.41,89.3,89.4,127757.0,79.6009,79.6454,79.5475,79.6365,127757.0
2018-10-23 11:20:00,89.4,89.45,89.34,89.34,113827.0,79.6365,79.6811,79.5831,79.5831,113827.0
2018-10-23 11:25:00,89.34,89.35,89.25,89.25,133846.0,79.5831,79.592,79.5029,79.5029,133846.0
2018-10-23 11:30:00,89.25,89.31,89.18,89.19,95501.0,79.5029,79.5564,79.4406,79.4495,95501.0
2018-10-23 11:35:00,89.2,89.24,89.1,89.1,106701.0,79.4584,79.494,79.3693,79.3693,106701.0
2018-10-23 11:40:00,89.1,89.17,89.09,89.09,174243.0,79.3693,79.4316,79.3604,79.3604,174243.0
2018-10-23 11:45:00,89.1,89.22,89.06,89.16,127871.0,79.3693,79.4762,79.3337,79.4227,127871.0
2018-10-23 11:50:00,89.16,89.19,89.04,89.13,68248.0,79.4227,79.4495,79.3158,79.396,68248.0
2018-10-23 11:55:00,89.14,89.15,88.99,89.0,87315.0,79.4049,79.4138,79.2713,79.2802,87315.0
2018-10-23 12:00:00,89.0,89.14,89.0,89.11,97289.0,79.2802,79.4049,79.2802,79.3782,97289.0
2018-10-23 12:05:00,89.11,89.36,89.1,89.36,158612.0,79.3782,79.6009,79.3693,79.6009,158612.0
2018-10-23 12:10:00,89.36,89.4,89.33,89.36,51929.0,79.6009,79.6365,79.5742,79.6009,51929.0
2018-10-23 12:15:00,89.37,89.37,89.22,89.36,77472.0,79.6098,79.6098,79.4762,79.6009,77472.0
2018-10-23 12:20:00,89.36,89.46,89.34,89.34,292668.0,79.6009,79.69,79.5831,79.5831,292668.0
2018-10-23 12:25:00,89.35,89.52,89.34,89.48,144188.0,79.592,79.7434,79.5831,79.7078,144188.0
2018-10-23 12:30:00,89.49,89.66,89.48,89.61,87259.0,79.7167,79.8681,79.7078,79.8236,87259.0
2018-10-23 12:35:00,89.62,89.62,89.48,89.51,54256.0,79.8325,79.8325,79.7078,79.7345,54256.0
2018-10-23 12:40:00,89.51,89.63,89.48,89.56,89680.0,79.7345,79.8414,79.7078,79.7791,89680.0
2018-10-23 12:45:00,89.57,89.62,89.52,89.57,65369.0,79.788,79.8325,79.7434,79.788,65369.0
2018-10-23 12:50:00,89.58,89.62,89.49,89.51,76953.0,79.7969,79.8325,79.7167,79.7345,76953.0
2018-10-23 12:55:00,89.5,89.57,89.5,89.53,47993.0,79.7256,79.788,79.7256,79.7523,47993.0
2018-10-23 13:00:00,89.53,89.85,89.51,89.75,90351.0,79.7523,80.0374,79.7345,79.9483,90351.0
2018-10-23 13:05:00,89.76,89.96,89.71,89.94,121280.0,79.9572,80.1354,79.9127,80.1176,121280.0
2018-10-23 13:10:00,89.92,89.97,89.84,89.88,130657.0,80.0997,80.1443,80.0285,80.0641,130657.0
2018-10-23 13:15:00,89.88,89.96,89.82,89.84,96850.0,80.0641,80.1354,80.0107,80.0285,96850.0
2018-10-23 13:20:00,89.85,90.02,89.8,89.99,79139.0,80.0374,80.1888,79.9928,80.1621,79139.0
2018-10-23 13:25:00,89.99,90.07,89.95,89.98,72493.0,80.1621,80.2334,80.1265,80.1532,72493.0
2018-10-23 13:30:00,89.98,90.12,89.98,90.04,156226.0,80.1532,80.2779,80.1532,80.2066,156226.0
2018-10-23 13:35:00,90.03,90.03,89.85,89.94,235909.0,80.1977,80.1977,80.0374,80.1176,235909.0
2018-10-23 13:40:00,89.95,89.99,89.8,89.82,102091.0,80.1265,80.1621,79.9928,80.0107,102091.0
2018-10-23 13:45:00,89.83,89.9,89.79,89.83,80307.0,80.0196,80.0819,79.9839,80.0196,80307.0
2018-10-23 13:50:00,89.82,90.0,89.79,89.82,113670.0,80.0107,80.171,79.9839,80.0107,113670.0
2018-10-23 13:55:00,89.82,89.88,89.78,89.84,63198.0,80.0107,80.0641,79.975,80.0285,63198.0
2018-10-23 14:00:00,89.85,89.95,89.82,89.89,69206.0,80.0374,80.1265,80.0107,80.073,69206.0
2018-10-23 14:05:00,89.9,90.03,89.86,89.99,88765.0,80.0819,80.1977,80.0463,80.1621,88765.0
2018-10-23 14:10:00,89.99,90.14,89.97,90.08,84527.0,80.1621,80.2957,80.1443,80.2423,84527.0
2018-10-23 14:15:00,90.08,90.38,90.08,90.38,236319.0,80.2423,80.5095,80.2423,80.5095,236319.0
2018-10-23 14:20:00,90.37,90.4,90.3,90.38,80308.0,80.5006,80.5273,80.4382,80.5095,80308.0
2018-10-23 14:25:00,90.39,90.39,90.23,90.31,177391.0,80.5184,80.5184,80.3759,80.4471,177391.0
2018-10-23 14:30:00,90.31,90.45,90.3,90.38,111369.0,80.4471,80.5719,80.4382,80.5095,111369.0
2018-10-23 14:35:00,90.38,90.5,90.36,90.45,115895.0,80.5095,80.6164,80.4917,80.5719,115895.0
2018-10-23 14:40:00,90.44,90.57,90.4,90.51,97653.0,80.563,80.6788,80.5273,80.6253,97653.0
2018-10-23 14:45:00,90.51,90.56,90.41,90.56,84734.0,80.6253,80.6698,80.5362,80.6698,84734.0
2018-10-23 14:50:00,90.55,90.68,90.51,90.52,124267.0,80.6609,80.7767,80.6253,80.6342,124267.0
2018-10-23 14:55:00,90.51,90.66,90.46,90.57,184759.0,80.6253,80.7589,80.5808,80.6788,184759.0
2018-10-23 15:00:00,90.57,90.69,90.53,90.58,151947.0,80.6788,80.7856,80.6431,80.6877,151947.0
2018-10-23 15:05:00,90.58,90.71,90.49,90.58,72305.0,80.6877,80.8035,80.6075,80.6877,72305.0
2018-10-23 15:10:00,90.58,90.63,90.46,90.59,99446.0,80.6877,80.7322,80.5808,80.6966,99446.0
2018-10-23 15:15:00,90.58,90.67,90.46,90.5,221451.0,80.6877,80.7678,80.5808,80.6164,221451.0
2018-10-23 15:20:00,90.49,90.7,90.49,90.63,175722.0,80.6075,80.7946,80.6075,80.7322,175722.0
2018-10-23 15:25:00,90.63,90.7,90.49,90.49,181767.0,80.7322,80.7946,80.6075,80.6075,181767.0
2018-10-23 15:30:00,90.49,90.59,90.43,90.58,119762.0,80.6075,80.6966,80.554,80.6877,119762.0
2018-10-23 15:35:00,90.57,90.62,90.4,90.41,160021.0,80.6788,80.7233,80.5273,80.5362,160021.0
2018-10-23 15:40:00,90.41,90.49,90.31,90.39,192488.0,80.5362,80.6075,80.4471,80.5184,192488.0
2018-10-23 15:45:00,90.39,90.4,90.28,90.36,216853.0,80.5184,80.5273,80.4204,80.4917,216853.0
2018-10-23 15:50:00,90.36,90.4,90.26,90.31,399012.0,80.4917,80.5273,80.4026,80.4471,399012.0
2018-10-23 15:55:00,90.31,90.35,90.17,90.27,949594.0,80.4471,80.4828,80.3224,80.4115,949594.0
2018-10-24 09:30:00,90.23,90.53,90.11,90.53,587338.0,80.3759,80.6431,80.269,80.6431,587338.0
2018-10-24 09:35:00,90.52,90.63,90.36,90.58,461326.0,80.6342,80.7322,80.4917,80.6877,461326.0
2018-10-24 09:40:00,90.59,90.75,90.53,90.67,489848.0,80.6966,80.8391,80.6431,80.7678,489848.0
2018-10-24 09:45:00,90.67,90.72,90.47,90.47,217315.0,80.7678,80.8124,80.5897,80.5897,217315.0
2018-10-24 09:50:00,90.46,90.5,90.39,90.43,154807.0,80.5808,80.6164,80.5184,80.554,154807.0
2018-10-24 09:55:00,90.43,90.5,90.38,90.43,163037.0,80.554,80.6164,80.5095,80.554,163037.0
2018-10-24 10:00:00,90.43,90.49,90.36,90.38,220598.0,80.554,80.6075,80.4917,80.5095,220598.0
2018-10-24 10:05:00,90.38,90.47,90.32,90.35,218588.0,80.5095,80.5897,80.4561,80.4828,218588.0
2018-10-24 10:10:00,90.35,90.46,90.33,90.35,277929.0,80.4828,80.5808,80.465,80.4828,277929.0
2018-10-24 10:15:00,90.34,90.37,90.25,90.36,114039.0,80.4739,80.5006,80.3937,80.4917,114039.0
2018-10-24 10:20:00,90.35,90.4,90.25,90.39,127360.0,80.4828,80.5273,80.3937,80.5184,127360.0
2018-10-24 10:25:00,90.39,90.48,90.26,90.29,223693.0,80.5184,80.5986,80.4026,80.4293,223693.0
2018-10-24 10:30:00,90.29,90.45,90.26,90.31,135756.0,80.4293,80.5719,80.4026,80.4471,135756.0
2018-10-24 10:35:00,90.33,90.45,90.3,90.3,128004.0,80.465,80.5719,80.4382,80.4382,128004.0
2018-10-24 10:40:00,90.3,90.48,90.29,90.31,135785.0,80.4382,80.5986,80.4293,80.4471,135785.0
2018-10-24 10:45:00,90.32,90.32,90.11,90.14,222315.0,80.4561,80.4561,80.269,80.2957,222315.0
2018-10-24 10:50:00,90.15,90.2,90.1,90.15,165231.0,80.3046,80.3492,80.2601,80.3046,165231.0
2018-10-24 10:55:00,90.15,90.17,90.04,90.05,138959.0,80.3046,80.3224,80.2066,80.2155,138959.0
2018-10-24 11:00:00,90.06,90.12,89.75,89.75,280679.0,80.2245,80.2779,79.9483,79.9483,280679.0
2018-10-24 11:05:00,89.75,89.77,89.52,89.56,426546.0,79.9483,79.9661,79.7434,79.7791,426546.0
2018-10-24 11:10:00,89.56,89.83,89.55,89.76,234244.0,79.7791,80.0196,79.7701,79.9572,234244.0
2018-10-24 11:15:00,89.76,89.9,89.73,89.73,538665.0,79.9572,80.0819,79.9305,79.9305,538665.0
2018-10-24 11:20:00,89.72,89.88,89.68,89.79,143659.0,79.9216,80.0641,79.886,79.9839,143659.0
2018-10-24 11:25:00,89.79,89.86,89.66,89.68,155040.0,79.9839,80.0463,79.8681,79.886,155040.0
2018-10-24 11:30:00,89.67,89.71,89.55,89.65,249785.0,79.877,79.9127,79.7701,79.8592,249785.0
2018-10-24 11:35:00,89.64,89.69,89.54,89.61,115705.0,79.8503,79.8949,79.7612,79.8236,115705.0
2018-10-24 11:40:00,89.62,89.75,89.61,89.67,75282.0,79.8325,79.9483,79.8236,79.877,75282.0
2018-10-24 11:45:00,89.67,89.96,89.67,89.89,273093.0,79.877,80.1354,79.877,80.073,273093.0
2018-10-24 11:50:00,89.89,90.0,89.84,89.99,359788.0,80.073,80.171,80.0285,80.1621,359788.0
2018-10-24 11:55:00,90.0,90.17,89.99,90.04,136674.0,80.171,80.3224,80.1621,80.2066,136674.0
2018-10-24 12:00:00,90.04,90.05,89.91,89.92,48749.0,80.2066,80.2155,80.0908,80.0997,48749.0
2018-10-24 12:05:00,89.92,89.95,89.84,89.86,30275.0,80.0997,80.1265,80.0285,80.0463,30275.0
2018-10-24 12:10:00,89.85,89.96,89.85,89.94,53085.0,80.0374,80.1354,80.0374,80.1176,53085.0
2018-10-24 12:15:00,89.92,90.02,89.74,89.75,128214.0,80.0997,80.1888,79.9394,79.9483,128214.0
2018-10-24 12:20:00,89.75,89.77,89.65,89.7,76826.0,79.9483,79.9661,79.8592,79.9038,76826.0
2018-10-24 12:25:00,89.7,89.78,89.68,89.75,38681.0,79.9038,79.975,79.886,79.9483,38681.0
2018-10-24 12:30:00,89.74,89.77,89.6,89.61,46163.0,79.9394,79.9661,79.8147,79.8236,46163.0
2018-10-24 12:35:00,89.62,89.64,89.41,89.42,52914.0,79.8325,79.8503,79.6454,79.6543,52914.0
2018-10-24 12:40:00,89.42,89.49,89.36,89.47,37128.0,79.6543,79.7167,79.6009,79.6989,37128.0
2018-10-24 12:45:00,89.46,89.46,89.37,89.38,41565.0,79.69,79.69,79.6098,79.6187,41565.0
2018-10-24 12:50:00,89.38,89.49,89.29,89.48,78419.0,79.6187,79.7167,79.5385,79.7078,78419.0
2018-10-24 12:55:00,89.48,89.5,89.43,89.43,35403.0,79.7078,79.7256,79.6633,79.6633,35403.0
2018-10-24 13:00:00,89.42,89.42,89.21,89.23,47631.0,79.6543,79.6543,79.4673,79.4851,47631.0
2018-10-24 13:05:00,89.23,89.23,89.02,89.03,127047.0,79.4851,79.4851,79.298,79.3069,127047.0
2018-10-24 13:10:00,89.02,89.15,89.02,89.1,77493.0,79.298,79.4138,79.298,79.3693,77493.0
2018-10-24 13:15:00,89.1,89.3,88.96,89.27,162623.0,79.3693,79.5475,79.2446,79.5207,162623.0
2018-10-24 13:20:00,89.26,89.26,89.15,89.17,89282.0,79.5118,79.5118,79.4138,79.4316,89282.0
2018-10-24 13:25:00,89.16,89.17,89.05,89.11,110063.0,79.4227,79.4316,79.3248,79.3782,110063.0
2018-10-24 13:30:00,89.11,89.15,88.88,89.06,187123.0,79.3782,79.4138,79.1733,79.3337,187123.0
2018-10-24 13:35:00,89.06,89.08,88.88,88.88,66894.0,79.3337,79.3515,79.1733,79.1733,66894.0
2018-10-24 13:40:00,88.88,89.1,88.88,89.1,152951.0,79.1733,79.3693,79.1733,79.3693,152951.0
2018-10-24 13:45:00,89.09,89.13,88.92,89.07,206844.0,79.3604,79.396,79.209,79.3426,206844.0
2018-10-24 13:50:00,89.08,89.1,88.91,89.04,131306.0,79.3515,79.3693,79.2,79.3158,131306.0
2018-10-24 13:55:00,89.04,89.05,88.8,88.87,119651.0,79.3158,79.3248,79.1021,79.1644,119651.0
2018-10-24 14:00:00,88.86,88.89,88.71,88.82,183783.0,79.1555,79.1822,79.0219,79.1199,183783.0
2018-10-24 14:05:00,88.82,88.82,88.71,88.72,121801.0,79.1199,79.1199,79.0219,79.0308,121801.0
2018-10-24 14:10:00,88.73,88.88,88.73,88.81,99671.0,79.0397,79.1733,79.0397,79.111,99671.0
2018-10-24 14:15:00,88.8,88.9,88.71,88.86,398795.0,79.1021,79.1911,79.0219,79.1555,398795.0
2018-10-24 14:20:00,88.87,89.08,88.77,89.07,224931.0,79.1644,79.3515,79.0753,79.3426,224931.0
2018-10-24 14:25:00,89.08,89.24,88.97,89.2,378733.0,79.3515,79.494,79.2535,79.4584,378733.0
2018-10-24 14:30:00,89.2,89.31,89.14,89.24,327003.0,79.4584,79.5564,79.4049,79.494,327003.0
2018-10-24 14:35:00,89.23,89.24,89.08,89.18,240283.0,79.4851,79.494,79.3515,79.4406,240283.0
2018-10-24 14:40:00,89.18,89.21,88.98,89.01,129106.0,79.4406,79.4673,79.2624,79.2891,129106.0
2018-10-24 14:45:00,89.0,89.0,88.82,88.89,191911.0,79.2802,79.2802,79.1199,79.1822,191911.0
2018-10-24 14:50:00,88.89,88.9,88.71,88.74,127085.0,79.1822,79.1911,79.0219,79.0486,127085.0
2018-10-24 14:55:00,88.75,88.9,88.74,88.82,115984.0,79.0575,79.1911,79.0486,79.1199,115984.0
2018-10-24 15:00:00,88.81,88.81,88.43,88.44,272990.0,79.111,79.111,78.7725,78.7814,272990.0
2018-10-24 15:05:00,88.43,88.54,88.4,88.48,298239.0,78.7725,78.8705,78.7457,78.817,298239.0
2018-10-24 15:10:00,88.48,88.55,88.43,88.48,124049.0,78.817,78.8794,78.7725,78.817,124049.0
2018-10-24 15:15:00,88.48,88.58,88.4,88.41,214974.0,78.817,78.9061,78.7457,78.7546,214974.0
2018-10-24 15:20:00,88.42,88.42,88.18,88.2,226425.0,78.7636,78.7636,78.5498,78.5676,226425.0
2018-10-24 15:25:00,88.2,88.34,87.97,87.99,328013.0,78.5676,78.6923,78.3627,78.3805,328013.0
2018-10-24 15:30:00,87.98,88.05,87.9,87.9,258229.0,78.3716,78.434,78.3003,78.3003,258229.0
2018-10-24 15:35:00,87.9,88.14,87.87,88.07,352782.0,78.3003,78.5141,78.2736,78.4518,352782.0
2018-10-24 15:40:00,88.07,88.12,87.95,87.98,350621.0,78.4518,78.4963,78.3449,78.3716,350621.0
2018-10-24 15:45:00,87.97,87.97,87.73,87.74,404603.0,78.3627,78.3627,78.1489,78.1578,404603.0
2018-10-24 15:50:00,87.74,87.77,87.55,87.59,530478.0,78.1578,78.1845,77.9886,78.0242,530478.0
2018-10-24 15:55:00,87.59,87.59,87.18,87.32,1202155.0,78.0242,78.0242,77.659,77.7837,1202155.0
2018-10-25 09:30:00,87.28,87.38,86.51,86.74,649305.0,77.7481,77.8371,77.0622,77.267,649305.0
2018-10-25 09:35:00,86.74,86.76,86.33,86.53,545458.0,77.267,77.2848,76.9018,77.08,545458.0
2018-10-25 09:40:00,86.54,86.66,86.27,86.63,429157.0,77.0889,77.1958,76.8484,77.169,429157.0
2018-10-25 09:45:00,86.63,86.99,86.47,86.98,418151.0,77.169,77.4897,77.0265,77.4808,418151.0
2018-10-25 09:50:00,86.98,87.33,86.97,87.26,343419.0,77.4808,77.7926,77.4719,77.7302,343419.0
2018-10-25 09:55:00,87.26,87.52,87.26,87.51,245059.0,77.7302,77.9618,77.7302,77.9529,245059.0
2018-10-25 10:00:00,87.52,87.88,87.5,87.87,205919.0,77.9618,78.2825,77.944,78.2736,205919.0
2018-10-25 10:05:00,87.88,87.95,87.75,87.87,179733.0,78.2825,78.3449,78.1667,78.2736,179733.0
2018-10-25 10:10:00,87.87,87.97,87.78,87.8,223311.0,78.2736,78.3627,78.1935,78.2113,223311.0
2018-10-25 10:15:00,87.8,87.86,87.66,87.67,237869.0,78.2113,78.2647,78.0866,78.0955,237869.0
2018-10-25 10:20:00,87.67,87.76,87.63,87.67,215396.0,78.0955,78.1756,78.0598,78.0955,215396.0
2018-10-25 10:25:00,87.67,87.8,87.64,87.79,183701.0,78.0955,78.2113,78.0687,78.2024,183701.0
2018-10-25 10:30:00,87.82,88.11,87.79,87.98,164177.0,78.2291,78.4874,78.2024,78.3716,164177.0
2018-10-25 10:35:00,88.0,88.16,88.0,88.09,162677.0,78.3894,78.532,78.3894,78.4696,162677.0
2018-10-25 10:40:00,88.09,88.27,88.05,88.13,286297.0,78.4696,78.6299,78.434,78.5052,286297.0
2018-10-25 10:45:00,88.13,88.23,88.08,88.14,233713.0,78.5052,78.5943,78.4607,78.5141,233713.0
2018-10-25 10:50:00,88.15,88.27,88.12,88.22,292970.0,78.523,78.6299,78.4963,78.5854,292970.0
2018-10-25 10:55:00,88.22,88.3,88.06,88.08,363282.0,78.5854,78.6567,78.4429,78.4607,363282.0
2018-10-25 11:00:00,88.08,88.26,88.01,88.01,240585.0,78.4607,78.621,78.3983,78.3983,240585.0
2018-10-25 11:05:00,88.02,88.04,87.9,88.01,123643.0,78.4072,78.4251,78.3003,78.3983,123643.0
2018-10-25 11:10:00,88.01,88.02,87.84,87.96,266245.0,78.3983,78.4072,78.2469,78.3538,266245.0
2018-10-25 11:15:00,87.96,88.16,87.91,88.15,168624.0,78.3538,78.532,78.3093,78.523,168624.0
2018-10-25 11:20:00,88.16,88.49,88.16,88.38,314571.0,78.532,78.8259,78.532,78.7279,314571.0
2018-10-25 11:25:00,88.39,88.48,88.36,88.42,76277.0,78.7368,78.817,78.7101,78.7636,76277.0
2018-10-25 11:30:00,88.42,88.52,88.39,88.42,102553.0,78.7636,78.8526,78.7368,78.7636,102553.0
2018-10-25 11:35:00,88.41,88.45,88.35,88.43,86402.0,78.7546,78.7903,78.7012,78.7725,86402.0
2018-10-25 11:40:00,88.42,88.43,88.29,88.33,94189.0,78.7636,78.7725,78.6478,78.6834,94189.0
2018-10-25 11:45:00,88.34,88.54,88.33,88.53,85936.0,78.6923,78.8705,78.6834,78.8615,85936.0
2018-10-25 11:50:00,88.53,88.56,88.46,88.56,59272.0,78.8615,78.8883,78.7992,78.8883,59272.0
2018-10-25 11:55:00,88.56,88.56,88.4,88.4,39105.0,78.8883,78.8883,78.7457,78.7457,39105.0
2018-10-25 12:00:00,88.4,88.42,88.3,88.39,219536.0,78.7457,78.7636,78.6567,78.7368,219536.0
2018-10-25 12:05:00,88.41,88.58,88.4,88.51,212012.0,78.7546,78.9061,78.7457,78.8437,212012.0
2018-10-25 12:10:00,88.51,88.55,88.4,88.44,77573.0,78.8437,78.8794,78.7457,78.7814,77573.0
2018-10-25 12:15:00,88.44,88.44,88.26,88.3,175186.0,78.7814,78.7814,78.621,78.6567,175186.0
2018-10-25 12:20:00,88.3,88.3,88.18,88.22,561341.0,78.6567,78.6567,78.5498,78.5854,561341.0
2018-10-25 12:25:00,88.23,88.35,88.22,88.34,55618.0,78.5943,78.7012,78.5854,78.6923,55618.0
2018-10-25 12:30:00,88.33,88.47,88.28,88.37,83620.0,78.6834,78.8081,78.6388,78.719,83620.0
2018-10-25 12:35:00,88.37,88.46,88.37,88.46,93125.0,78.719,78.7992,78.719,78.7992,93125.0
2018-10-25 12:40:00,88.47,88.53,88.39,88.5,110125.0,78.8081,78.8615,78.7368,78.8348,110125.0
2018-10-25 12:45:00,88.51,88.62,88.46,88.55,55206.0,78.8437,78.9417,78.7992,78.8794,55206.0
2018-10-25 12:50:00,88.57,88.61,88.5,88.58,73534.0,78.8972,78.9328,78.8348,78.9061,73534.0
2018-10-25 12:55:00,88.57,88.58,88.47,88.51,43823.0,78.8972,78.9061,78.8081,78.8437,43823.0
2018-10-25 13:00:00,88.51,88.56,88.37,88.39,62327.0,78.8437,78.8883,78.719,78.7368,62327.0
2018-10-25 13:05:00,88.4,88.41,88.33,88.34,85470.0,78.7457,78.7546,78.6834,78.6923,85470.0
2018-10-25 13:10:00,88.34,88.36,88.27,88.31,45269.0,78.6923,78.7101,78.6299,78.6656,45269.0
2018-10-25 13:15:00,88.3,88.32,88.22,88.25,69815.0,78.6567,78.6745,78.5854,78.6121,69815.0
2018-10-25 13:20:00,88.24,88.29,88.22,88.24,119254.0,78.6032,78.6478,78.5854,78.6032,119254.0
2018-10-25 13:25:00,88.24,88.47,88.24,88.41,89643.0,78.6032,78.8081,78.6032,78.7546,89643.0
2018-10-25 13:30:00,88.42,88.53,88.4,88.48,80460.0,78.7636,78.8615,78.7457,78.817,80460.0
2018-10-25 13:35:00,88.48,88.69,88.48,88.63,101242.0,78.817,79.0041,78.817,78.9506,101242.0
2018-10-25 13:40:00,88.63,88.64,88.59,88.6,49173.0,78.9506,78.9595,78.915,78.9239,49173.0
2018-10-25 13:45:00,88.6,88.69,88.58,88.66,78827.0,78.9239,79.0041,78.9061,78.9773,78827.0
2018-10-25 13:50:00,88.67,88.67,88.52,88.53,73434.0,78.9863,78.9863,78.8526,78.8615,73434.0
2018-10-25 13:55:00,88.53,88.56,88.48,88.5,69670.0,78.8615,78.8883,78.817,78.8348,69670.0
2018-10-25 14:00:00,88.49,88.51,88.4,88.44,46009.0,78.8259,78.8437,78.7457,78.7814,46009.0
2018-10-25 14:05:00,88.44,88.59,88.42,88.57,66474.0,78.7814,78.915,78.7636,78.8972,66474.0
2018-10-25 14:10:00,88.57,88.63,88.54,88.56,236401.0,78.8972,78.9506,78.8705,78.8883,236401.0
2018-10-25 14:15:00,88.57,88.63,88.42,88.45,169086.0,78.8972,78.9506,78.7636,78.7903,169086.0
2018-10-25 14:20:00,88.45,88.46,88.34,88.41,243274.0,78.7903,78.7992,78.6923,78.7546,243274.0
2018-10-25 14:25:00,88.41,88.68,88.4,88.66,204417.0,78.7546,78.9952,78.7457,78.9773,204417.0
2018-10-25 14:30:00,88.66,88.96,88.66,88.95,226739.0,78.9773,79.2446,78.9773,79.2357,226739.0
2018-10-25 14:35:00,88.95,88.98,88.88,88.91,124158.0,79.2357,79.2624,79.1733,79.2,124158.0
2018-10-25 14:40:00,88.91,89.02,88.88,88.94,560123.0,79.2,79.298,79.1733,79.2268,560123.0
2018-10-25 14:45:00,88.94,89.03,88.94,88.98,99174.0,79.2268,79.3069,79.2268,79.2624,99174.0
2018-10-25 14:50:00,88.99,88.99,88.83,88.85,107168.0,79.2713,79.2713,79.1288,79.1466,107168.0
2018-10-25 14:55:00,88.85,88.92,88.84,88.87,86007.0,79.1466,79.209,79.1377,79.1644,86007.0
2018-10-25 15:00:00,88.88,88.9,88.79,88.8,140389.0,79.1733,79.1911,79.0931,79.1021,140389.0
2018-10-25 15:05:00,88.8,88.87,88.78,88.78,144289.0,79.1021,79.1644,79.0842,79.0842,144289.0
2018-10-25 15:10:00,88.78,88.93,88.78,88.92,128563.0,79.0842,79.2179,79.0842,79.209,128563.0
2018-10-25 15:15:00,88.93,89.0,88.92,88.95,167448.0,79.2179,79.2802,79.209,79.2357,167448.0
2018-10-25 15:20:00,88.95,88.95,88.81,88.86,280648.0,79.2357,79.2357,79.111,79.1555,280648.0
2018-10-25 15:25:00,88.86,88.86,88.75,88.86,158454.0,79.1555,79.1555,79.0575,79.1555,158454.0
2018-10-25 15:30:00,88.87,88.94,88.54,88.6,260581.0,79.1644,79.2268,78.8705,78.9239,260581.0
2018-10-25 15:35:00,88.61,88.69,88.54,88.59,103142.0,78.9328,79.0041,78.8705,78.915,103142.0
2018-10-25 15:40:00,88.59,88.66,88.43,88.51,132084.0,78.915,78.9773,78.7725,78.8437,132084.0
2018-10-25 15:45:00,88.52,88.54,88.4,88.5,256068.0,78.8526,78.8705,78.7457,78.8348,256068.0
2018-10-25 15:50:00,88.49,88.49,88.23,88.4,379925.0,78.8259,78.8259,78.5943,78.7457,379925.0
2018-10-25 15:55:00,88.4,88.51,88.3,88.39,526293.0,78.7457,78.8437,78.6567,78.7368,526293.0
2018-10-26 09:30:00,87.6,87.66,87.31,87.41,295843.0,78.0331,78.0866,77.7748,77.8639,295843.0
2018-10-26 09:35:00,87.42,87.61,87.3,87.41,441189.0,77.8728,78.042,77.7659,77.8639,441189.0
2018-10-26 09:40:00,87.4,87.53,87.23,87.32,358792.0,77.855,77.9708,77.7035,77.7837,358792.0
2018-10-26 09:45:00,87.33,87.5,87.27,87.45,361862.0,77.7926,77.944,77.7392,77.8995,361862.0
2018-10-26 09:50:00,87.45,87.45,87.2,87.26,542454.0,77.8995,77.8995,77.6768,77.7302,542454.0
2018-10-26 09:55:00,87.26,87.43,87.2,87.4,492781.0,77.7302,77.8817,77.6768,77.855,492781.0
2018-10-26 10:00:00,87.39,87.39,86.96,86.99,335967.0,77.846,77.846,77.463,77.4897,335967.0
2018-10-26 10:05:00,86.97,86.97,86.7,86.89,425182.0,77.4719,77.4719,77.2314,77.4007,425182.0
2018-10-26 10:10:00,86.9,87.03,86.87,87.01,273935.0,77.4096,77.5254,77.3828,77.5075,273935.0
2018-10-26 10:15:00,87.0,87.13,86.94,87.09,217809.0,77.4986,77.6144,77.4452,77.5788,217809.0
2018-10-26 10:20:00,87.09,87.2,86.96,87.16,299954.0,77.5788,77.6768,77.463,77.6412,299954.0
2018-10-26 10:25:00,87.18,87.34,87.06,87.07,252317.0,77.659,77.8015,77.5521,77.561,252317.0
2018-10-26 10:30:00,87.06,87.06,86.8,86.9,293475.0,77.5521,77.5521,77.3205,77.4096,293475.0
2018-10-26 10:35:00,86.9,87.01,86.77,86.9,353270.0,77.4096,77.5075,77.2938,77.4096,353270.0
2018-10-26 10:40:00,86.9,86.97,86.73,86.75,283367.0,77.4096,77.4719,77.2581,77.2759,283367.0
2018-10-26 10:45:00,86.75,86.79,86.61,86.73,270416.0,77.2759,77.3116,77.1512,77.2581,270416.0
2018-10-26 10:50:00,86.71,86.83,86.67,86.74,331570.0,77.2403,77.3472,77.2047,77.267,331570.0
2018-10-26 10:55:00,86.74,86.78,86.37,86.4,365569.0,77.267,77.3027,76.9374,76.9642,365569.0
2018-10-26 11:00:00,86.39,86.62,86.35,86.6,326245.0,76.9553,77.1601,76.9196,77.1423,326245.0
2018-10-26 11:05:00,86.61,86.89,86.51,86.74,98613.0,77.1512,77.4007,77.0622,77.267,98613.0
2018-10-26 11:10:00,86.73,86.9,86.69,86.84,171386.0,77.2581,77.4096,77.2225,77.3561,171386.0
2018-10-26 11:15:00,86.83,87.08,86.8,86.96,201196.0,77.3472,77.5699,77.3205,77.463,201196.0
2018-10-26 11:20:00,86.95,87.15,86.89,87.12,203541.0,77.4541,77.6323,77.4007,77.6055,203541.0
2018-10-26 11:25:00,87.12,87.37,87.05,87.3,373039.0,77.6055,77.8282,77.5432,77.7659,373039.0
2018-10-26 11:30:00,87.31,87.6,87.31,87.55,272295.0,77.7748,78.0331,77.7748,77.9886,272295.0
2018-10-26 11:35:00,87.56,87.65,87.34,87.36,367856.0,77.9975,78.0776,77.8015,77.8193,367856.0
2018-10-26 11:40:00,87.36,87.5,87.2,87.21,192537.0,77.8193,77.944,77.6768,77.6857,192537.0
2018-10-26 11:45:00,87.23,87.37,87.18,87.24,187454.0,77.7035,77.8282,77.659,77.7124,187454.0
2018-10-26 11:50:00,87.25,87.55,87.25,87.38,148994.0,77.7213,77.9886,77.7213,77.8371,148994.0
2018-10-26 11:55:00,87.39,87.5,87.28,87.28,155339.0,77.846,77.944,77.7481,77.7481,155339.0
2018-10-26 12:00:00,87.28,87.42,87.18,87.4,408576.0,77.7481,77.8728,77.659,77.855,408576.0
2018-10-26 12:05:00,87.4,87.55,87.39,87.47,194113.0,77.855,77.9886,77.846,77.9173,194113.0
2018-10-26 12:10:00,87.48,87.49,87.31,87.39,116960.0,77.9262,77.9351,77.7748,77.846,116960.0
2018-10-26 12:15:00,87.38,87.5,87.27,87.48,90912.0,77.8371,77.944,77.7392,77.9262,90912.0
2018-10-26 12:20:00,87.47,87.7,87.46,87.55,231918.0,77.9173,78.1222,77.9084,77.9886,231918.0
2018-10-26 12:25:00,87.55,87.68,87.54,87.65,116605.0,77.9886,78.1044,77.9797,78.0776,116605.0
2018-10-26 12:30:00,87.66,87.87,87.57,87.82,213991.0,78.0866,78.2736,78.0064,78.2291,213991.0
2018-10-26 12:35:00,87.81,87.82,87.67,87.75,108448.0,78.2202,78.2291,78.0955,78.1667,108448.0
2018-10-26 12:40:00,87.75,88.06,87.71,88.04,196023.0,78.1667,78.4429,78.1311,78.4251,196023.0
2018-10-26 12:45:00,88.04,88.14,87.97,88.14,160206.0,78.4251,78.5141,78.3627,78.5141,160206.0
2018-10-26 12:50:00,88.13,88.14,87.96,88.08,145079.0,78.5052,78.5141,78.3538,78.4607,145079.0
2018-10-26 12:55:00,88.09,88.09,87.92,87.94,99365.0,78.4696,78.4696,78.3182,78.336,99365.0
2018-10-26 13:00:00,87.94,88.19,87.94,88.19,210376.0,78.336,78.5587,78.336,78.5587,210376.0
2018-10-26 13:05:00,88.19,88.22,87.94,87.94,193590.0,78.5587,78.5854,78.336,78.336,193590.0
2018-10-26 13:10:00,87.94,88.08,87.85,87.96,267261.0,78.336,78.4607,78.2558,78.3538,267261.0
2018-10-26 13:15:00,87.96,88.02,87.81,87.93,122997.0,78.3538,78.4072,78.2202,78.3271,122997.0
2018-10-26 13:20:00,87.93,87.96,87.76,87.8,133914.0,78.3271,78.3538,78.1756,78.2113,133914.0
2018-10-26 13:25:00,87.8,87.87,87.69,87.7,114791.0,78.2113,78.2736,78.1133,78.1222,114791.0
2018-10-26 13:30:00,87.7,87.7,87.47,87.47,147291.0,78.1222,78.1222,77.9173,77.9173,147291.0
2018-10-26 13:35:00,87.47,87.6,87.39,87.47,136064.0,77.9173,78.0331,77.846,77.9173,136064.0
2018-10-26 13:40:00,87.47,87.76,87.47,87.73,164114.0,77.9173,78.1756,77.9173,78.1489,164114.0
2018-10-26 13:45:00,87.72,87.78,87.59,87.69,221124.0,78.14,78.1935,78.0242,78.1133,221124.0
2018-10-26 13:50:00,87.69,87.79,87.55,87.76,171864.0,78.1133,78.2024,77.9886,78.1756,171864.0
2018-10-26 13:55:00,87.76,87.87,87.76,87.8,209995.0,78.1756,78.2736,78.1756,78.2113,209995.0
2018-10-26 14:00:00,87.8,87.89,87.56,87.66,227812.0,78.2113,78.2914,77.9975,78.0866,227812.0
2018-10-26 14:05:00,87.65,87.7,87.53,87.62,198194.0,78.0776,78.1222,77.9708,78.0509,198194.0
2018-10-26 14:10:00,87.62,87.72,87.43,87.51,183428.0,78.0509,78.14,77.8817,77.9529,183428.0
2018-10-26 14:15:00,87.51,87.58,87.44,87.49,194490.0,77.9529,78.0153,77.8906,77.9351,194490.0
2018-10-26 14:20:00,87.48,87.58,87.31,87.51,304150.0,77.9262,78.0153,77.7748,77.9529,304150.0
2018-10-26 14:25:00,87.52,87.73,87.48,87.6,236124.0,77.9618,78.1489,77.9262,78.0331,236124.0
2018-10-26 14:30:00,87.6,87.74,87.56,87.62,210232.0,78.0331,78.1578,77.9975,78.0509,210232.0
2018-10-26 14:35:00,87.61,87.85,87.6,87.71,248842.0,78.042,78.2558,78.0331,78.1311,248842.0
2018-10-26 14:40:00,87.71,87.79,87.5,87.55,254551.0,78.1311,78.2024,77.944,77.9886,254551.0
2018-10-26 14:45:00,87.55,87.59,87.32,87.36,184718.0,77.9886,78.0242,77.7837,77.8193,184718.0
2018-10-26 14:50:00,87.36,87.41,87.2,87.22,212373.0,77.8193,77.8639,77.6768,77.6946,212373.0
2018-10-26 14:55:00,87.22,87.22,86.84,86.96,214115.0,77.6946,77.6946,77.3561,77.463,214115.0
2018-10-26 15:00:00,86.96,86.96,86.69,86.9,473582.0,77.463,77.463,77.2225,77.4096,473582.0
2018-10-26 15:05:00,86.9,87.03,86.79,86.95,338406.0,77.4096,77.5254,77.3116,77.4541,338406.0
2018-10-26 15:10:00,86.95,87.05,86.75,86.88,341985.0,77.4541,77.5432,77.2759,77.3917,341985.0
2018-10-26 15:15:00,86.88,87.21,86.87,87.18,277606.0,77.3917,77.6857,77.3828,77.659,277606.0
2018-10-26 15:20:00,87.18,87.49,87.15,87.3,366790.0,77.659,77.9351,77.6323,77.7659,366790.0
2018-10-26 15:25:00,87.3,87.45,87.19,87.35,274232.0,77.7659,77.8995,77.6679,77.8104,274232.0
2018-10-26 15:30:00,87.34,87.34,87.04,87.09,479162.0,77.8015,77.8015,77.5343,77.5788,479162.0
2018-10-26 15:35:00,87.08,87.57,87.04,87.35,407416.0,77.5699,78.0064,77.5343,77.8104,407416.0
2018-10-26 15:40:00,87.35,87.45,87.07,87.09,611565.0,77.8104,77.8995,77.561,77.5788,611565.0
2018-10-26 15:45:00,87.1,87.79,87.1,87.6,508403.0,77.5877,78.2024,77.5877,78.0331,508403.0
2018-10-26 15:50:00,87.61,87.96,87.61,87.73,658952.0,78.042,78.3538,78.042,78.1489,658952.0
2018-10-26 15:55:00,87.73,87.73,87.14,87.43,1724292.0,78.1489,78.1489,77.6233,77.8817,1724292.0
2018-10-29 09:30:00,88.43,88.72,88.4,88.65,344509.0,78.7725,79.0308,78.7457,78.9684,344509.0
2018-10-29 09:35:00,88.61,88.72,88.43,88.43,183803.0,78.9328,79.0308,78.7725,78.7725,183803.0
2018-10-29 09:40:00,88.42,88.62,88.41,88.6,187642.0,78.7636,78.9417,78.7546,78.9239,187642.0
2018-10-29 09:45:00,88.59,88.73,88.46,88.49,227422.0,78.915,79.0397,78.7992,78.8259,227422.0
2018-10-29 09:50:00,88.5,88.56,88.42,88.5,159760.0,78.8348,78.8883,78.7636,78.8348,159760.0
2018-10-29 09:55:00,88.5,88.66,88.47,88.61,158604.0,78.8348,78.9773,78.8081,78.9328,158604.0
2018-10-29 10:00:00,88.62,89.07,88.62,89.01,149741.0,78.9417,79.3426,78.9417,79.2891,149741.0
2018-10-29 10:05:00,89.0,89.05,88.89,88.93,98940.0,79.2802,79.3248,79.1822,79.2179,98940.0
2018-10-29 10:10:00,88.93,88.94,88.79,88.83,108976.0,79.2179,79.2268,79.0931,79.1288,108976.0
2018-10-29 10:15:00,88.83,89.01,88.82,89.01,52683.0,79.1288,79.2891,79.1199,79.2891,52683.0
2018-10-29 10:20:00,89.0,89.03,88.95,89.0,60750.0,79.2802,79.3069,79.2357,79.2802,60750.0
2018-10-29 10:25:00,89.0,89.08,88.93,88.93,50247.0,79.2802,79.3515,79.2179,79.2179,50247.0
2018-10-29 10:30:00,88.93,89.0,88.87,88.93,159832.0,79.2179,79.2802,79.1644,79.2179,159832.0
2018-10-29 10:35:00,88.92,88.92,88.73,88.79,136820.0,79.209,79.209,79.0397,79.0931,136820.0
2018-10-29 10:40:00,88.79,88.88,88.75,88.86,117238.0,79.0931,79.1733,79.0575,79.1555,117238.0
2018-10-29 10:45:00,88.86,88.94,88.68,88.77,108281.0,79.1555,79.2268,78.9952,79.0753,108281.0
2018-10-29 10:50:00,88.77,88.97,88.76,88.97,357942.0,79.0753,79.2535,79.0664,79.2535,357942.0
2018-10-29 10:55:00,88.97,88.97,88.82,88.89,102870.0,79.2535,79.2535,79.1199,79.1822,102870.0
2018-10-29 11:00:00,88.9,88.96,88.77,88.77,107726.0,79.1911,79.2446,79.0753,79.0753,107726.0
2018-10-29 11:05:00,88.77,88.87,88.68,88.68,75568.0,79.0753,79.1644,78.9952,78.9952,75568.0
2018-10-29 11:10:00,88.68,88.73,88.47,88.52,177543.0,78.9952,79.0397,78.8081,78.8526,177543.0
2018-10-29 11:15:00,88.51,88.57,88.37,88.39,371465.0,78.8437,78.8972,78.719,78.7368,371465.0
2018-10-29 11:20:00,88.39,88.53,88.37,88.52,84416.0,78.7368,78.8615,78.719,78.8526,84416.0
2018-10-29 11:25:00,88.52,88.63,88.48,88.61,109221.0,78.8526,78.9506,78.817,78.9328,109221.0
2018-10-29 11:30:00,88.63,88.66,88.57,88.61,118207.0,78.9506,78.9773,78.8972,78.9328,118207.0
2018-10-29 11:35:00,88.61,88.68,88.5,88.66,59075.0,78.9328,78.9952,78.8348,78.9773,59075.0
2018-10-29 11:40:00,88.66,88.78,88.61,88.76,69752.0,78.9773,79.0842,78.9328,79.0664,69752.0
2018-10-29 11:45:00,88.77,88.77,88.65,88.65,35924.0,79.0753,79.0753,78.9684,78.9684,35924.0
2018-10-29 11:50:00,88.67,88.69,88.5,88.5,31588.0,78.9863,79.0041,78.8348,78.8348,31588.0
2018-10-29 11:55:00,88.5,88.54,88.25,88.25,147350.0,78.8348,78.8705,78.6121,78.6121,147350.0
2018-10-29 12:00:00,88.24,88.3,88.2,88.28,128255.0,78.6032,78.6567,78.5676,78.6388,128255.0
2018-10-29 12:05:00,88.28,88.28,88.17,88.18,130088.0,78.6388,78.6388,78.5409,78.5498,130088.0
2018-10-29 12:10:00,88.18,88.2,88.1,88.17,118649.0,78.5498,78.5676,78.4785,78.5409,118649.0
2018-10-29 12:15:00,88.17,88.32,88.14,88.2,158362.0,78.5409,78.6745,78.5141,78.5676,158362.0
2018-10-29 12:20:00,88.21,88.27,88.03,88.15,164723.0,78.5765,78.6299,78.4161,78.523,164723.0
2018-10-29 12:25:00,88.15,88.21,88.06,88.2,196462.0,78.523,78.5765,78.4429,78.5676,196462.0
2018-10-29 12:30:00,88.19,88.22,88.06,88.19,81346.0,78.5587,78.5854,78.4429,78.5587,81346.0
2018-10-29 12:35:00,88.2,88.33,88.19,88.26,155993.0,78.5676,78.6834,78.5587,78.621,155993.0
2018-10-29 12:40:00,88.26,88.43,88.25,88.34,102488.0,78.621,78.7725,78.6121,78.6923,102488.0
2018-10-29 12:45:00,88.34,88.4,88.23,88.24,101102.0,78.6923,78.7457,78.5943,78.6032,101102.0
2018-10-29 12:50:00,88.23,88.31,88.2,88.21,86906.0,78.5943,78.6656,78.5676,78.5765,86906.0
2018-10-29 12:55:00,88.18,88.18,88.03,88.14,74289.0,78.5498,78.5498,78.4161,78.5141,74289.0
2018-10-29 13:00:00,88.14,88.46,88.13,88.42,154040.0,78.5141,78.7992,78.5052,78.7636,154040.0
2018-10-29 13:05:00,88.41,88.51,88.33,88.5,68061.0,78.7546,78.8437,78.6834,78.8348,68061.0
2018-10-29 13:10:00,88.51,88.52,88.39,88.46,43103.0,78.8437,78.8526,78.7368,78.7992,43103.0
2018-10-29 13:15:00,88.45,88.49,88.36,88.38,59277.0,78.7903,78.8259,78.7101,78.7279,59277.0
2018-10-29 13:20:00,88.36,88.47,88.35,88.38,69531.0,78.7101,78.8081,78.7012,78.7279,69531.0
2018-10-29 13:25:00,88.39,88.39,88.24,88.24,135277.0,78.7368,78.7368,78.6032,78.6032,135277.0
2018-10-29 13:30:00,88.25,88.52,88.24,88.52,100844.0,78.6121,78.8526,78.6032,78.8526,100844.0
2018-10-29 13:35:00,88.52,88.52,88.36,88.44,36184.0,78.8526,78.8526,78.7101,78.7814,36184.0
2018-10-29 13:40:00,88.44,88.47,88.29,88.44,74034.0,78.7814,78.8081,78.6478,78.7814,74034.0
2018-10-29 13:45:00,88.45,88.53,88.29,88.36,95899.0,78.7903,78.8615,78.6478,78.7101,95899.0
2018-10-29 13:50:00,88.36,88.54,88.33,88.41,159038.0,78.7101,78.8705,78.6834,78.7546,159038.0
2018-10-29 13:55:00,88.42,88.43,88.25,88.25,104850.0,78.7636,78.7725,78.6121,78.6121,104850.0
2018-10-29 14:00:00,88.25,88.25,88.03,88.15,116547.0,78.6121,78.6121,78.4161,78.523,116547.0
2018-10-29 14:05:00,88.14,88.2,88.03,88.12,128386.0,78.5141,78.5676,78.4161,78.4963,128386.0
2018-10-29 14:10:00,88.12,88.13,87.8,87.88,394305.0,78.4963,78.5052,78.2113,78.2825,394305.0
2018-10-29 14:15:00,87.88,87.91,87.73,87.89,249243.0,78.2825,78.3093,78.1489,78.2914,249243.0
2018-10-29 14:20:00,87.88,87.95,87.78,87.9,122957.0,78.2825,78.3449,78.1935,78.3003,122957.0
2018-10-29 14:25:00,87.89,88.02,87.8,87.8,179489.0,78.2914,78.4072,78.2113,78.2113,179489.0
2018-10-29 14:30:00,87.81,87.85,87.72,87.72,143603.0,78.2202,78.2558,78.14,78.14,143603.0
2018-10-29 14:35:00,87.73,87.9,87.69,87.74,161277.0,78.1489,78.3003,78.1133,78.1578,161277.0
2018-10-29 14:40:00,87.75,87.96,87.75,87.89,117125.0,78.1667,78.3538,78.1667,78.2914,117125.0
2018-10-29 14:45:00,87.87,87.94,87.71,87.74,107449.0,78.2736,78.336,78.1311,78.1578,107449.0
2018-10-29 14:50:00,87.74,87.76,87.56,87.59,134447.0,78.1578,78.1756,77.9975,78.0242,134447.0
2018-10-29 14:55:00,87.6,87.78,87.58,87.7,171235.0,78.0331,78.1935,78.0153,78.1222,171235.0
2018-10-29 15:00:00,87.71,87.72,87.44,87.47,190198.0,78.1311,78.14,77.8906,77.9173,190198.0
2018-10-29 15:05:00,87.47,87.52,87.34,87.43,181900.0,77.9173,77.9618,77.8015,77.8817,181900.0
2018-10-29 15:10:00,87.44,87.48,87.16,87.19,318772.0,77.8906,77.9262,77.6412,77.6679,318772.0
2018-10-29 15:15:00,87.19,87.38,87.05,87.35,288434.0,77.6679,77.8371,77.5432,77.8104,288434.0
2018-10-29 15:20:00,87.35,87.36,87.1,87.27,294449.0,77.8104,77.8193,77.5877,77.7392,294449.0
2018-10-29 15:25:00,87.27,87.37,87.16,87.19,394315.0,77.7392,77.8282,77.6412,77.6679,394315.0
2018-10-29 15:30:00,87.19,87.24,86.97,87.11,412670.0,77.6679,77.7124,77.4719,77.5966,412670.0
2018-10-29 15:35:00,87.12,87.12,86.86,86.96,327639.0,77.6055,77.6055,77.3739,77.463,327639.0
2018-10-29 15:40:00,86.95,86.96,86.45,86.53,411618.0,77.4541,77.463,77.0087,77.08,411618.0
2018-10-29 15:45:00,86.52,87.4,86.41,87.25,595625.0,77.0711,77.855,76.9731,77.7213,595625.0
2018-10-29 15:50:00,87.25,87.52,87.22,87.52,315579.0,77.7213,77.9618,77.6946,77.9618,315579.0
2018-10-29 15:55:00,87.52,87.65,87.29,87.65,509800.0,77.9618,78.0776,77.757,78.0776,509800.0
2018-10-30 09:30:00,87.74,87.74,87.2,87.29,386436.0,78.1578,78.1578,77.6768,77.757,386436.0
2018-10-30 09:35:00,87.3,87.55,87.22,87.5,483340.0,77.7659,77.9886,77.6946,77.944,483340.0
2018-10-30 09:40:00,87.51,87.85,87.5,87.84,391304.0,77.9529,78.2558,77.944,78.2469,391304.0
2018-10-30 09:45:00,87.83,87.85,87.68,87.84,248379.0,78.238,78.2558,78.1044,78.2469,248379.0
2018-10-30 09:50:00,87.84,88.15,87.79,88.14,243758.0,78.2469,78.523,78.2024,78.5141,243758.0
2018-10-30 09:55:00,88.13,88.48,88.09,88.38,321487.0,78.5052,78.817,78.4696,78.7279,321487.0
2018-10-30 10:00:00,88.39,88.51,88.21,88.21,419843.0,78.7368,78.8437,78.5765,78.5765,419843.0
2018-10-30 10:05:00,88.22,88.29,88.04,88.04,178463.0,78.5854,78.6478,78.4251,78.4251,178463.0
2018-10-30 10:10:00,88.04,88.17,88.01,88.16,140630.0,78.4251,78.5409,78.3983,78.532,140630.0
2018-10-30 10:15:00,88.18,88.37,88.09,88.22,281789.0,78.5498,78.719,78.4696,78.5854,281789.0
2018-10-30 10:20:00,88.22,88.39,88.21,88.29,261522.0,78.5854,78.7368,78.5765,78.6478,261522.0
2018-10-30 10:25:00,88.29,88.31,88.17,88.22,185126.0,78.6478,78.6656,78.5409,78.5854,185126.0
2018-10-30 10:30:00,88.22,88.34,88.15,88.32,208618.0,78.5854,78.6923,78.523,78.6745,208618.0
2018-10-30 10:35:00,88.31,88.32,87.98,88.08,269586.0,78.6656,78.6745,78.3716,78.4607,269586.0
2018-10-30 10:40:00,88.08,88.08,87.87,87.89,177337.0,78.4607,78.4607,78.2736,78.2914,177337.0
2018-10-30 10:45:00,87.89,88.06,87.83,88.05,271125.0,78.2914,78.4429,78.238,78.434,271125.0
2018-10-30 10:50:00,88.04,88.12,87.81,87.83,190091.0,78.4251,78.4963,78.2202,78.238,190091.0
2018-10-30 10:55:00,87.82,87.98,87.76,87.83,262438.0,78.2291,78.3716,78.1756,78.238,262438.0
2018-10-30 11:00:00,87.84,87.88,87.67,87.76,207353.0,78.2469,78.2825,78.0955,78.1756,207353.0
2018-10-30 11:05:00,87.76,88.05,87.75,88.02,170093.0,78.1756,78.434,78.1667,78.4072,170093.0
2018-10-30 11:10:00,88.02,88.02,87.78,87.82,122246.0,78.4072,78.4072,78.1935,78.2291,122246.0
2018-10-30 11:15:00,87.82,87.98,87.75,87.96,138641.0,78.2291,78.3716,78.1667,78.3538,138641.0
2018-10-30 11:20:00,87.95,88.09,87.88,87.93,160592.0,78.3449,78.4696,78.2825,78.3271,160592.0
2018-10-30 11:25:00,87.95,88.34,87.94,88.31,363564.0,78.3449,78.6923,78.336,78.6656,363564.0
2018-10-30 11:30:00,88.31,88.37,88.25,88.33,116246.0,78.6656,78.719,78.6121,78.6834,116246.0
2018-10-30 11:35:00,88.33,88.45,88.3,88.34,228700.0,78.6834,78.7903,78.6567,78.6923,228700.0
2018-10-30 11:40:00,88.33,88.38,88.24,88.36,133386.0,78.6834,78.7279,78.6032,78.7101,133386.0
2018-10-30 11:45:00,88.36,88.55,88.3,88.53,101161.0,78.7101,78.8794,78.6567,78.8615,101161.0
2018-10-30 11:50:00,88.52,88.53,88.21,88.25,95053.0,78.8526,78.8615,78.5765,78.6121,95053.0
2018-10-30 11:55:00,88.26,88.26,88.1,88.15,119590.0,78.621,78.621,78.4785,78.523,119590.0
2018-10-30 12:00:00,88.16,88.26,88.06,88.22,113144.0,78.532,78.621,78.4429,78.5854,113144.0
2018-10-30 12:05:00,88.23,88.36,88.14,88.2,163640.0,78.5943,78.7101,78.5141,78.5676,163640.0
2018-10-30 12:10:00,88.21,88.28,88.03,88.11,215454.0,78.5765,78.6388,78.4161,78.4874,215454.0
2018-10-30 12:15:00,88.11,88.2,87.99,88.09,203242.0,78.4874,78.5676,78.3805,78.4696,203242.0
2018-10-30 12:20:00,88.09,88.14,88.02,88.08,166930.0,78.4696,78.5141,78.4072,78.4607,166930.0
2018-10-30 12:25:00,88.08,88.17,88.08,88.14,108693.0,78.4607,78.5409,78.4607,78.5141,108693.0
2018-10-30 12:30:00,88.14,88.14,87.93,87.95,113921.0,78.5141,78.5141,78.3271,78.3449,113921.0
2018-10-30 12:35:00,87.94,88.09,87.94,88.06,133177.0,78.336,78.4696,78.336,78.4429,133177.0
2018-10-30 12:40:00,88.05,88.08,87.93,87.97,151210.0,78.434,78.4607,78.3271,78.3627,151210.0
2018-10-30 12:45:00,87.96,88.1,87.92,88.07,78336.0,78.3538,78.4785,78.3182,78.4518,78336.0
2018-10-30 12:50:00,88.06,88.1,87.96,87.98,84216.0,78.4429,78.4785,78.3538,78.3716,84216.0
2018-10-30 12:55:00,87.98,88.0,87.63,87.64,127843.0,78.3716,78.3894,78.0598,78.0687,127843.0
2018-10-30 13:00:00,87.63,87.77,87.57,87.69,163391.0,78.0598,78.1845,78.0064,78.1133,163391.0
2018-10-30 13:05:00,87.68,87.75,87.68,87.7,164280.0,78.1044,78.1667,78.1044,78.1222,164280.0
2018-10-30 13:10:00,87.69,87.69,87.5,87.5,146207.0,78.1133,78.1133,77.944,77.944,146207.0
2018-10-30 13:15:00,87.52,87.79,87.52,87.71,81189.0,77.9618,78.2024,77.9618,78.1311,81189.0
2018-10-30 13:20:00,87.7,87.81,87.59,87.66,147623.0,78.1222,78.2202,78.0242,78.0866,147623.0
2018-10-30 13:25:00,87.65,87.65,87.51,87.54,122345.0,78.0776,78.0776,77.9529,77.9797,122345.0
2018-10-30 13:30:00,87.53,87.62,87.4,87.43,113704.0,77.9708,78.0509,77.855,77.8817,113704.0
2018-10-30 13:35:00,87.42,87.55,87.4,87.53,63447.0,77.8728,77.9886,77.855,77.9708,63447.0
2018-10-30 13:40:00,87.52,87.77,87.51,87.75,268645.0,77.9618,78.1845,77.9529,78.1667,268645.0
2018-10-30 13:45:00,87.75,87.83,87.69,87.82,74383.0,78.1667,78.238,78.1133,78.2291,74383.0
2018-10-30 13:50:00,87.82,87.83,87.71,87.74,66846.0,78.2291,78.238,78.1311,78.1578,66846.0
2018-10-30 13:55:00,87.75,87.95,87.75,87.91,114947.0,78.1667,78.3449,78.1667,78.3093,114947.0
2018-10-30 14:00:00,87.92,87.98,87.7,87.73,131356.0,78.3182,78.3716,78.1222,78.1489,131356.0
2018-10-30 14:05:00,87.73,87.77,87.57,87.58,110199.0,78.1489,78.1845,78.0064,78.0153,110199.0
2018-10-30 14:10:00,87.57,87.71,87.5,87.64,117536.0,78.0064,78.1311,77.944,78.0687,117536.0
2018-10-30 14:15:00,87.64,87.67,87.54,87.6,143044.0,78.0687,78.0955,77.9797,78.0331,143044.0
2018-10-30 14:20:00,87.61,87.82,87.58,87.74,130755.0,78.042,78.2291,78.0153,78.1578,130755.0
2018-10-30 14:25:00,87.75,87.85,87.62,87.7,146934.0,78.1667,78.2558,78.0509,78.1222,146934.0
2018-10-30 14:30:00,87.7,87.85,87.56,87.8,166875.0,78.1222,78.2558,77.9975,78.2113,166875.0
2018-10-30 14:35:00,87.79,87.81,87.63,87.67,113759.0,78.2024,78.2202,78.0598,78.0955,113759.0
2018-10-30 14:40:00,87.68,87.74,87.58,87.7,109166.0,78.1044,78.1578,78.0153,78.1222,109166.0
2018-10-30 14:45:00,87.69,87.74,87.62,87.74,72350.0,78.1133,78.1578,78.0509,78.1578,72350.0
2018-10-30 14:50:00,87.73,88.07,87.71,87.97,205834.0,78.1489,78.4518,78.1311,78.3627,205834.0
2018-10-30 14:55:00,87.96,88.23,87.93,88.14,179975.0,78.3538,78.5943,78.3271,78.5141,179975.0
2018-10-30 15:00:00,88.14,88.17,87.86,87.94,119552.0,78.5141,78.5409,78.2647,78.336,119552.0
2018-10-30 15:05:00,87.93,88.06,87.9,88.04,108712.0,78.3271,78.4429,78.3003,78.4251,108712.0
2018-10-30 15:10:00,88.04,88.34,88.02,88.18,130516.0,78.4251,78.6923,78.4072,78.5498,130516.0
2018-10-30 15:15:00,88.18,88.28,88.08,88.15,124820.0,78.5498,78.6388,78.4607,78.523,124820.0
2018-10-30 15:20:00,88.16,88.19,88.04,88.15,152756.0,78.532,78.5587,78.4251,78.523,152756.0
2018-10-30 15:25:00,88.14,88.38,88.11,88.27,226268.0,78.5141,78.7279,78.4874,78.6299,226268.0
2018-10-30 15:30:00,88.27,88.36,88.17,88.32,283271.0,78.6299,78.7101,78.5409,78.6745,283271.0
2018-10-30 15:35:00,88.32,88.38,88.2,88.21,203537.0,78.6745,78.7279,78.5676,78.5765,203537.0
2018-10-30 15:40:00,88.22,88.37,88.22,88.31,165569.0,78.5854,78.719,78.5854,78.6656,165569.0
2018-10-30 15:45:00,88.3,88.44,88.22,88.39,170228.0,78.6567,78.7814,78.5854,78.7368,170228.0
2018-10-30 15:50:00,88.39,88.63,88.39,88.6,338463.0,78.7368,78.9506,78.7368,78.9239,338463.0
2018-10-30 15:55:00,88.59,88.72,88.52,88.58,738150.0,78.915,79.0308,78.8526,78.9061,738150.0
2018-10-31 09:30:00,89.29,89.29,88.87,88.97,341297.0,79.5385,79.5385,79.1644,79.2535,341297.0
2018-10-31 09:35:00,88.99,89.16,88.76,89.13,476643.0,79.2713,79.4227,79.0664,79.396,476643.0
2018-10-31 09:40:00,89.14,89.34,89.08,89.34,205042.0,79.4049,79.5831,79.3515,79.5831,205042.0
2018-10-31 09:45:00,89.32,89.35,89.06,89.15,130577.0,79.5653,79.592,79.3337,79.4138,130577.0
2018-10-31 09:50:00,89.15,89.25,89.09,89.18,147798.0,79.4138,79.5029,79.3604,79.4406,147798.0
2018-10-31 09:55:00,89.18,89.3,89.13,89.2,95294.0,79.4406,79.5475,79.396,79.4584,95294.0
2018-10-31 10:00:00,89.21,89.28,89.18,89.22,225500.0,79.4673,79.5296,79.4406,79.4762,225500.0
2018-10-31 10:05:00,89.22,89.24,89.13,89.18,142307.0,79.4762,79.494,79.396,79.4406,142307.0
2018-10-31 10:10:00,89.18,89.21,89.02,89.05,118784.0,79.4406,79.4673,79.298,79.3248,118784.0
2018-10-31 10:15:00,89.05,89.26,89.05,89.22,136506.0,79.3248,79.5118,79.3248,79.4762,136506.0
2018-10-31 10:20:00,89.23,89.33,89.18,89.28,72499.0,79.4851,79.5742,79.4406,79.5296,72499.0
2018-10-31 10:25:00,89.28,89.34,89.28,89.34,49664.0,79.5296,79.5831,79.5296,79.5831,49664.0
2018-10-31 10:30:00,89.33,89.48,89.32,89.47,98935.0,79.5742,79.7078,79.5653,79.6989,98935.0
2018-10-31 10:35:00,89.47,89.53,89.42,89.45,76718.0,79.6989,79.7523,79.6543,79.6811,76718.0
2018-10-31 10:40:00,89.45,89.5,89.41,89.44,88335.0,79.6811,79.7256,79.6454,79.6722,88335.0
2018-10-31 10:45:00,89.44,89.47,89.23,89.24,159421.0,79.6722,79.6989,79.4851,79.494,159421.0
2018-10-31 10:50:00,89.25,89.29,89.12,89.16,119488.0,79.5029,79.5385,79.3871,79.4227,119488.0
2018-10-31 10:55:00,89.17,89.18,88.99,88.99,100359.0,79.4316,79.4406,79.2713,79.2713,100359.0
2018-10-31 11:00:00,89.0,89.09,88.95,88.96,193797.0,79.2802,79.3604,79.2357,79.2446,193797.0
2018-10-31 11:05:00,88.96,89.08,88.96,89.03,176744.0,79.2446,79.3515,79.2446,79.3069,176744.0
2018-10-31 11:10:00,89.03,89.12,88.99,89.09,177555.0,79.3069,79.3871,79.2713,79.3604,177555.0
2018-10-31 11:15:00,89.07,89.17,89.05,89.12,66570.0,79.3426,79.4316,79.3248,79.3871,66570.0
2018-10-31 11:20:00,89.12,89.23,89.11,89.21,47569.0,79.3871,79.4851,79.3782,79.4673,47569.0
2018-10-31 11:25:00,89.21,89.22,89.15,89.16,93463.0,79.4673,79.4762,79.4138,79.4227,93463.0
2018-10-31 11:30:00,89.15,89.16,88.96,88.96,138612.0,79.4138,79.4227,79.2446,79.2446,138612.0
2018-10-31 11:35:00,88.96,89.06,88.91,89.06,88615.0,79.2446,79.3337,79.2,79.3337,88615.0
2018-10-31 11:40:00,89.07,89.12,88.85,88.85,150985.0,79.3426,79.3871,79.1466,79.1466,150985.0
2018-10-31 11:45:00,88.85,88.95,88.82,88.83,61615.0,79.1466,79.2357,79.1199,79.1288,61615.0
2018-10-31 11:50:00,88.82,88.98,88.82,88.94,62659.0,79.1199,79.2624,79.1199,79.2268,62659.0
2018-10-31 11:55:00,88.93,88.97,88.8,88.92,92371.0,79.2179,79.2535,79.1021,79.209,92371.0
2018-10-31 12:00:00,88.92,88.97,88.72,88.75,121043.0,79.209,79.2535,79.0308,79.0575,121043.0
2018-10-31 12:05:00,88.73,88.77,88.67,88.76,62248.0,79.0397,79.0753,78.9863,79.0664,62248.0
2018-10-31 12:10:00,88.75,88.82,88.71,88.81,51003.0,79.0575,79.1199,79.0219,79.111,51003.0
2018-10-31 12:15:00,88.81,88.81,88.63,88.74,54617.0,79.111,79.111,78.9506,79.0486,54617.0
2018-10-31 12:20:00,88.75,88.82,88.7,88.81,50370.0,79.0575,79.1199,79.013,79.111,50370.0
2018-10-31 12:25:00,88.8,88.85,88.72,88.73,53385.0,79.1021,79.1466,79.0308,79.0397,53385.0
2018-10-31 12:30:00,88.74,88.81,88.71,88.81,90963.0,79.0486,79.111,79.0219,79.111,90963.0
2018-10-31 12:35:00,88.82,88.92,88.8,88.92,102739.0,79.1199,79.209,79.1021,79.209,102739.0
2018-10-31 12:40:00,88.93,89.03,88.87,88.98,86988.0,79.2179,79.3069,79.1644,79.2624,86988.0
2018-10-31 12:45:00,88.97,89.05,88.93,89.02,152350.0,79.2535,79.3248,79.2179,79.298,152350.0
2018-10-31 12:50:00,89.02,89.09,88.98,89.07,52710.0,79.298,79.3604,79.2624,79.3426,52710.0
2018-10-31 12:55:00,89.08,89.23,89.07,89.13,47099.0,79.3515,79.4851,79.3426,79.396,47099.0
2018-10-31 13:00:00,89.14,89.16,89.06,89.1,41278.0,79.4049,79.4227,79.3337,79.3693,41278.0
2018-10-31 13:05:00,89.1,89.17,89.1,89.16,52796.0,79.3693,79.4316,79.3693,79.4227,52796.0
2018-10-31 13:10:00,89.15,89.32,89.15,89.29,74104.0,79.4138,79.5653,79.4138,79.5385,74104.0
2018-10-31 13:15:00,89.29,89.32,89.23,89.23,100076.0,79.5385,79.5653,79.4851,79.4851,100076.0
2018-10-31 13:20:00,89.23,89.33,89.22,89.25,31025.0,79.4851,79.5742,79.4762,79.5029,31025.0
2018-10-31 13:25:00,89.26,89.26,89.12,89.14,51930.0,79.5118,79.5118,79.3871,79.4049,51930.0
2018-10-31 13:30:00,89.15,89.16,89.09,89.1,47181.0,79.4138,79.4227,79.3604,79.3693,47181.0
2018-10-31 13:35:00,89.09,89.13,89.02,89.07,86429.0,79.3604,79.396,79.298,79.3426,86429.0
2018-10-31 13:40:00,89.08,89.3,89.06,89.3,95285.0,79.3515,79.5475,79.3337,79.5475,95285.0
2018-10-31 13:45:00,89.3,89.37,89.26,89.32,185296.0,79.5475,79.6098,79.5118,79.5653,185296.0
2018-10-31 13:50:00,89.33,89.36,89.26,89.29,60735.0,79.5742,79.6009,79.5118,79.5385,60735.0
2018-10-31 13:55:00,89.29,89.34,89.28,89.3,228704.0,79.5385,79.5831,79.5296,79.5475,228704.0
2018-10-31 14:00:00,89.32,89.44,89.24,89.42,380308.0,79.5653,79.6722,79.494,79.6543,380308.0
2018-10-31 14:05:00,89.42,89.49,89.37,89.46,93971.0,79.6543,79.7167,79.6098,79.69,93971.0
2018-10-31 14:10:00,89.47,89.54,89.46,89.51,147703.0,79.6989,79.7612,79.69,79.7345,147703.0
2018-10-31 14:15:00,89.51,89.61,89.31,89.58,1689169.0,79.7345,79.8236,79.5564,79.7969,1689169.0
2018-10-31 14:20:00,89.57,89.57,89.5,89.52,232773.0,79.788,79.788,79.7256,79.7434,232773.0
2018-10-31 14:25:00,89.52,89.59,89.49,89.57,140231.0,79.7434,79.8058,79.7167,79.788,140231.0
2018-10-31 14:30:00,89.58,89.58,89.48,89.48,164598.0,79.7969,79.7969,79.7078,79.7078,164598.0
2018-10-31 14:35:00,89.48,89.53,89.44,89.52,137352.0,79.7078,79.7523,79.6722,79.7434,137352.0
2018-10-31 14:40:00,89.52,89.65,89.51,89.54,82834.0,79.7434,79.8592,79.7345,79.7612,82834.0
2018-10-31 14:45:00,89.55,89.57,89.45,89.48,151247.0,79.7701,79.788,79.6811,79.7078,151247.0
2018-10-31 14:50:00,89.47,89.54,89.44,89.53,147072.0,79.6989,79.7612,79.6722,79.7523,147072.0
2018-10-31 14:55:00,89.52,89.58,89.46,89.51,34075.0,79.7434,79.7969,79.69,79.7345,34075.0
2018-10-31 15:00:00,89.5,89.58,89.47,89.53,76120.0,79.7256,79.7969,79.6989,79.7523,76120.0
2018-10-31 15:05:00,89.53,89.55,89.39,89.39,93369.0,79.7523,79.7701,79.6276,79.6276,93369.0
2018-10-31 15:10:00,89.39,89.47,89.37,89.45,96526.0,79.6276,79.6989,79.6098,79.6811,96526.0
2018-10-31 15:15:00,89.45,89.51,89.35,89.36,307537.0,79.6811,79.7345,79.592,79.6009,307537.0
2018-10-31 15:20:00,89.36,89.41,89.18,89.27,223352.0,79.6009,79.6454,79.4406,79.5207,223352.0
2018-10-31 15:25:00,89.26,89.26,89.11,89.23,159243.0,79.5118,79.5118,79.3782,79.4851,159243.0
2018-10-31 15:30:00,89.22,89.26,89.11,89.18,190293.0,79.4762,79.5118,79.3782,79.4406,190293.0
2018-10-31 15:35:00,89.17,89.19,88.98,88.98,197986.0,79.4316,79.4495,79.2624,79.2624,197986.0
2018-10-31 15:40:00,88.99,89.11,88.95,88.96,597952.0,79.2713,79.3782,79.2357,79.2446,597952.0
2018-10-31 15:45:00,88.96,89.06,88.77,88.8,313196.0,79.2446,79.3337,79.0753,79.1021,313196.0
2018-10-31 15:50:00,88.8,88.88,88.76,88.8,308477.0,79.1021,79.1733,79.0664,79.1021,308477.0
2018-10-31 15:55:00,88.8,88.9,88.69,88.73,618133.0,79.1021,79.1911,79.0041,79.0397,618133.0
2018-11-01 09:30:00,89.0,89.45,88.97,89.39,286668.0,79.2802,79.6811,79.2535,79.6276,286668.0
2018-11-01 09:35:00,89.39,89.5,89.33,89.39,285744.0,79.6276,79.7256,79.5742,79.6276,285744.0
2018-11-01 09:40:00,89.39,89.39,89.24,89.27,218633.0,79.6276,79.6276,79.494,79.5207,218633.0
2018-11-01 09:45:00,89.26,89.26,88.98,89.05,333450.0,79.5118,79.5118,79.2624,79.3248,333450.0
2018-11-01 09:50:00,89.04,89.29,88.97,89.26,253466.0,79.3158,79.5385,79.2535,79.5118,253466.0
2018-11-01 09:55:00,89.28,89.32,89.23,89.26,202931.0,79.5296,79.5653,79.4851,79.5118,202931.0
2018-11-01 10:00:00,89.25,89.32,89.1,89.22,193027.0,79.5029,79.5653,79.3693,79.4762,193027.0
2018-11-01 10:05:00,89.22,89.28,89.03,89.24,212792.0,79.4762,79.5296,79.3069,79.494,212792.0
2018-11-01 10:10:00,89.25,89.57,89.25,89.46,236958.0,79.5029,79.788,79.5029,79.69,236958.0
2018-11-01 10:15:00,89.46,89.55,89.41,89.44,107735.0,79.69,79.7701,79.6454,79.6722,107735.0
2018-11-01 10:20:00,89.45,89.48,89.35,89.43,126104.0,79.6811,79.7078,79.592,79.6633,126104.0
2018-11-01 10:25:00,89.43,89.57,89.43,89.55,67040.0,79.6633,79.788,79.6633,79.7701,67040.0
2018-11-01 10:30:00,89.55,89.77,89.53,89.71,84866.0,79.7701,79.9661,79.7523,79.9127,84866.0
2018-11-01 10:35:00,89.7,89.78,89.69,89.7,79679.0,79.9038,79.975,79.8949,79.9038,79679.0
2018-11-01 10:40:00,89.7,89.7,89.59,89.66,64132.0,79.9038,79.9038,79.8058,79.8681,64132.0
2018-11-01 10:45:00,89.65,89.76,89.64,89.74,81078.0,79.8592,79.9572,79.8503,79.9394,81078.0
2018-11-01 10:50:00,89.74,89.86,89.74,89.77,325121.0,79.9394,80.0463,79.9394,79.9661,325121.0
2018-11-01 10:55:00,89.77,89.85,89.72,89.84,85921.0,79.9661,80.0374,79.9216,80.0285,85921.0
2018-11-01 11:00:00,89.84,89.9,89.67,89.72,109942.0,80.0285,80.0819,79.877,79.9216,109942.0
2018-11-01 11:05:00,89.73,89.83,89.58,89.61,106976.0,79.9305,80.0196,79.7969,79.8236,106976.0
2018-11-01 11:10:00,89.61,89.71,89.59,89.62,80645.0,79.8236,79.9127,79.8058,79.8325,80645.0
2018-11-01 11:15:00,89.62,89.68,89.57,89.67,95663.0,79.8325,79.886,79.788,79.877,95663.0
2018-11-01 11:20:00,89.66,89.72,89.6,89.68,113625.0,79.8681,79.9216,79.8147,79.886,113625.0
2018-11-01 11:25:00,89.68,89.78,89.66,89.77,76745.0,79.886,79.975,79.8681,79.9661,76745.0
2018-11-01 11:30:00,89.76,89.81,89.69,89.69,86062.0,79.9572,80.0018,79.8949,79.8949,86062.0
2018-11-01 11:35:00,89.7,89.71,89.6,89.65,64475.0,79.9038,79.9127,79.8147,79.8592,64475.0
2018-11-01 11:40:00,89.66,89.69,89.59,89.63,58766.0,79.8681,79.8949,79.8058,79.8414,58766.0
2018-11-01 11:45:00,89.64,89.67,89.54,89.61,102204.0,79.8503,79.877,79.7612,79.8236,102204.0
2018-11-01 11:50:00,89.64,89.74,89.56,89.74,58398.0,79.8503,79.9394,79.7791,79.9394,58398.0
2018-11-01 11:55:00,89.75,89.79,89.63,89.66,35744.0,79.9483,79.9839,79.8414,79.8681,35744.0
2018-11-01 12:00:00,89.66,89.69,89.57,89.63,135991.0,79.8681,79.8949,79.788,79.8414,135991.0
2018-11-01 12:05:00,89.62,89.73,89.59,89.68,44480.0,79.8325,79.9305,79.8058,79.886,44480.0
2018-11-01 12:10:00,89.67,89.68,89.61,89.65,86261.0,79.877,79.886,79.8236,79.8592,86261.0
2018-11-01 12:15:00,89.67,89.67,89.5,89.5,115847.0,79.877,79.877,79.7256,79.7256,115847.0
2018-11-01 12:20:00,89.5,89.6,89.49,89.59,56507.0,79.7256,79.8147,79.7167,79.8058,56507.0
2018-11-01 12:25:00,89.59,89.62,89.55,89.6,148986.0,79.8058,79.8325,79.7701,79.8147,148986.0
2018-11-01 12:30:00,89.6,89.76,89.58,89.76,87795.0,79.8147,79.9572,79.7969,79.9572,87795.0
2018-11-01 12:35:00,89.76,89.76,89.67,89.72,56644.0,79.9572,79.9572,79.877,79.9216,56644.0
2018-11-01 12:40:00,89.71,89.73,89.63,89.65,40595.0,79.9127,79.9305,79.8414,79.8592,40595.0
2018-11-01 12:45:00,89.65,89.7,89.58,89.7,47844.0,79.8592,79.9038,79.7969,79.9038,47844.0
2018-11-01 12:50:00,89.69,89.73,89.67,89.69,52978.0,79.8949,79.9305,79.877,79.8949,52978.0
2018-11-01 12:55:00,89.69,89.8,89.69,89.8,23681.0,79.8949,79.9928,79.8949,79.9928,23681.0
2018-11-01 13:00:00,89.8,89.83,89.76,89.77,49455.0,79.9928,80.0196,79.9572,79.9661,49455.0
2018-11-01 13:05:00,89.77,89.78,89.63,89.66,56875.0,79.9661,79.975,79.8414,79.8681,56875.0
2018-11-01 13:10:00,89.66,89.71,89.64,89.68,47530.0,79.8681,79.9127,79.8503,79.886,47530.0
2018-11-01 13:15:00,89.66,89.7,89.61,89.7,35048.0,79.8681,79.9038,79.8236,79.9038,35048.0
2018-11-01 13:20:00,89.7,89.73,89.67,89.69,78278.0,79.9038,79.9305,79.877,79.8949,78278.0
2018-11-01 13:25:00,89.7,89.74,89.67,89.72,55296.0,79.9038,79.9394,79.877,79.9216,55296.0
2018-11-01 13:30:00,89.72,89.79,89.7,89.77,44388.0,79.9216,79.9839,79.9038,79.9661,44388.0
2018-11-01 13:35:00,89.77,89.78,89.69,89.73,38655.0,79.9661,79.975,79.8949,79.9305,38655.0
2018-11-01 13:40:00,89.72,89.78,89.71,89.75,39459.0,79.9216,79.975,79.9127,79.9483,39459.0
2018-11-01 13:45:00,89.75,89.8,89.6,89.62,136859.0,79.9483,79.9928,79.8147,79.8325,136859.0
2018-11-01 13:50:00,89.63,89.71,89.59,89.67,43165.0,79.8414,79.9127,79.8058,79.877,43165.0
2018-11-01 13:55:00,89.68,89.69,89.58,89.59,385840.0,79.886,79.8949,79.7969,79.8058,385840.0
2018-11-01 14:00:00,89.59,89.63,89.52,89.62,74483.0,79.8058,79.8414,79.7434,79.8325,74483.0
2018-11-01 14:05:00,89.61,89.63,89.48,89.55,62495.0,79.8236,79.8414,79.7078,79.7701,62495.0
2018-11-01 14:10:00,89.55,89.59,89.53,89.55,30958.0,79.7701,79.8058,79.7523,79.7701,30958.0
2018-11-01 14:15:00,89.55,89.67,89.54,89.63,43584.0,79.7701,79.877,79.7612,79.8414,43584.0
2018-11-01 14:20:00,89.63,89.71,89.63,89.7,36114.0,79.8414,79.9127,79.8414,79.9038,36114.0
2018-11-01 14:25:00,89.71,89.72,89.61,89.61,63170.0,79.9127,79.9216,79.8236,79.8236,63170.0
2018-11-01 14:30:00,89.62,89.66,89.54,89.58,67693.0,79.8325,79.8681,79.7612,79.7969,67693.0
2018-11-01 14:35:00,89.58,89.65,89.55,89.59,155968.0,79.7969,79.8592,79.7701,79.8058,155968.0
2018-11-01 14:40:00,89.59,89.62,89.56,89.61,35345.0,79.8058,79.8325,79.7791,79.8236,35345.0
2018-11-01 14:45:00,89.61,89.68,89.61,89.67,36015.0,79.8236,79.886,79.8236,79.877,36015.0
2018-11-01 14:50:00,89.66,89.69,89.62,89.67,77660.0,79.8681,79.8949,79.8325,79.877,77660.0
2018-11-01 14:55:00,89.68,89.75,89.67,89.72,39436.0,79.886,79.9483,79.877,79.9216,39436.0
2018-11-01 15:00:00,89.72,89.72,89.66,89.66,73263.0,79.9216,79.9216,79.8681,79.8681,73263.0
2018-11-01 15:05:00,89.67,89.69,89.59,89.69,74760.0,79.877,79.8949,79.8058,79.8949,74760.0
2018-11-01 15:10:00,89.7,89.73,89.62,89.69,63584.0,79.9038,79.9305,79.8325,79.8949,63584.0
2018-11-01 15:15:00,89.69,89.7,89.63,89.68,60264.0,79.8949,79.9038,79.8414,79.886,60264.0
2018-11-01 15:20:00,89.68,89.68,89.6,89.65,64242.0,79.886,79.886,79.8147,79.8592,64242.0
2018-11-01 15:25:00,89.65,89.74,89.64,89.71,53855.0,79.8592,79.9394,79.8503,79.9127,53855.0
2018-11-01 15:30:00,89.72,89.72,89.62,89.68,158624.0,79.9216,79.9216,79.8325,79.886,158624.0
2018-11-01 15:35:00,89.68,89.77,89.68,89.77,65116.0,79.886,79.9661,79.886,79.9661,65116.0
2018-11-01 15:40:00,89.76,89.95,89.73,89.94,114238.0,79.9572,80.1265,79.9305,80.1176,114238.0
2018-11-01 15:45:00,89.94,89.95,89.83,89.92,185102.0,80.1176,80.1265,80.0196,80.0997,185102.0
2018-11-01 15:50:00,89.91,89.96,89.82,89.83,212793.0,80.0908,80.1354,80.0107,80.0196,212793.0
2018-11-01 15:55:00,89.83,89.97,89.81,89.9,679467.0,80.0196,80.1443,80.0018,80.0819,679467.0
2018-11-02 09:30:00,90.69,90.75,90.47,90.7,385685.0,80.7856,80.8391,80.5897,80.7946,385685.0
2018-11-02 09:35:00,90.7,90.84,90.53,90.8,312580.0,80.7946,80.9193,80.6431,80.8836,312580.0
2018-11-02 09:40:00,90.8,90.8,90.64,90.66,127889.0,80.8836,80.8836,80.7411,80.7589,127889.0
2018-11-02 09:45:00,90.65,90.65,90.52,90.56,191887.0,80.75,80.75,80.6342,80.6698,191887.0
2018-11-02 09:50:00,90.56,90.61,90.37,90.37,101788.0,80.6698,80.7144,80.5006,80.5006,101788.0
2018-11-02 09:55:00,90.37,90.39,90.22,90.37,241523.0,80.5006,80.5184,80.367,80.5006,241523.0
2018-11-02 10:00:00,90.37,90.41,90.18,90.18,143975.0,80.5006,80.5362,80.3313,80.3313,143975.0
2018-11-02 10:05:00,90.18,90.22,90.13,90.2,80181.0,80.3313,80.367,80.2868,80.3492,80181.0
2018-11-02 10:10:00,90.19,90.31,90.17,90.18,160627.0,80.3403,80.4471,80.3224,80.3313,160627.0
2018-11-02 10:15:00,90.18,90.28,90.08,90.21,131867.0,80.3313,80.4204,80.2423,80.3581,131867.0
2018-11-02 10:20:00,90.23,90.25,89.98,89.99,119800.0,80.3759,80.3937,80.1532,80.1621,119800.0
2018-11-02 10:25:00,89.99,90.0,89.74,89.74,201275.0,80.1621,80.171,79.9394,79.9394,201275.0
2018-11-02 10:30:00,89.73,89.86,89.69,89.73,129444.0,79.9305,80.0463,79.8949,79.9305,129444.0
2018-11-02 10:35:00,89.71,89.81,89.66,89.68,83280.0,79.9127,80.0018,79.8681,79.886,83280.0
2018-11-02 10:40:00,89.64,89.78,89.52,89.72,74510.0,79.8503,79.975,79.7434,79.9216,74510.0
2018-11-02 10:45:00,89.73,89.79,89.66,89.67,101344.0,79.9305,79.9839,79.8681,79.877,101344.0
2018-11-02 10:50:00,89.68,89.76,89.63,89.63,272342.0,79.886,79.9572,79.8414,79.8414,272342.0
2018-11-02 10:55:00,89.63,89.84,89.6,89.76,137580.0,79.8414,80.0285,79.8147,79.9572,137580.0
2018-11-02 11:00:00,89.76,89.79,89.52,89.54,162624.0,79.9572,79.9839,79.7434,79.7612,162624.0
2018-11-02 11:05:00,89.54,89.72,89.46,89.72,98189.0,79.7612,79.9216,79.69,79.9216,98189.0
2018-11-02 11:10:00,89.72,89.82,89.59,89.59,313860.0,79.9216,80.0107,79.8058,79.8058,313860.0
2018-11-02 11:15:00,89.58,89.66,89.5,89.53,101135.0,79.7969,79.8681,79.7256,79.7523,101135.0
2018-11-02 11:20:00,89.5,89.5,89.33,89.49,122634.0,79.7256,79.7256,79.5742,79.7167,122634.0
2018-11-02 11:25:00,89.49,89.5,89.27,89.4,302258.0,79.7167,79.7256,79.5207,79.6365,302258.0
2018-11-02 11:30:00,89.39,89.55,89.36,89.39,79979.0,79.6276,79.7701,79.6009,79.6276,79979.0
2018-11-02 11:35:00,89.4,89.46,89.26,89.37,204199.0,79.6365,79.69,79.5118,79.6098,204199.0
2018-11-02 11:40:00,89.37,89.41,89.28,89.32,176553.0,79.6098,79.6454,79.5296,79.5653,176553.0
2018-11-02 11:45:00,89.31,89.31,89.16,89.22,85406.0,79.5564,79.5564,79.4227,79.4762,85406.0
2018-11-02 11:50:00,89.23,89.32,89.19,89.29,138723.0,79.4851,79.5653,79.4495,79.5385,138723.0
2018-11-02 11:55:00,89.27,89.47,89.27,89.47,199658.0,79.5207,79.6989,79.5207,79.6989,199658.0
2018-11-02 12:00:00,89.47,89.5,89.36,89.37,133340.0,79.6989,79.7256,79.6009,79.6098,133340.0
2018-11-02 12:05:00,89.37,89.43,89.22,89.22,65093.0,79.6098,79.6633,79.4762,79.4762,65093.0
2018-11-02 12:10:00,89.2,89.24,89.15,89.22,118408.0,79.4584,79.494,79.4138,79.4762,118408.0
2018-11-02 12:15:00,89.22,89.3,89.19,89.26,87575.0,79.4762,79.5475,79.4495,79.5118,87575.0
2018-11-02 12:20:00,89.25,89.26,89.18,89.22,37149.0,79.5029,79.5118,79.4406,79.4762,37149.0
2018-11-02 12:25:00,89.21,89.41,89.21,89.38,27442.0,79.4673,79.6454,79.4673,79.6187,27442.0
2018-11-02 12:30:00,89.38,89.39,89.02,89.04,171532.0,79.6187,79.6276,79.298,79.3158,171532.0
2018-11-02 12:35:00,89.05,89.17,88.98,89.03,111337.0,79.3248,79.4316,79.2624,79.3069,111337.0
2018-11-02 12:40:00,89.02,89.15,89.02,89.1,39269.0,79.298,79.4138,79.298,79.3693,39269.0
2018-11-02 12:45:00,89.07,89.12,88.99,89.07,75382.0,79.3426,79.3871,79.2713,79.3426,75382.0
2018-11-02 12:50:00,89.08,89.09,88.81,88.82,84788.0,79.3515,79.3604,79.111,79.1199,84788.0
2018-11-02 12:55:00,88.81,88.91,88.74,88.91,71305.0,79.111,79.2,79.0486,79.2,71305.0
2018-11-02 13:00:00,88.9,88.9,88.72,88.72,166650.0,79.1911,79.1911,79.0308,79.0308,166650.0
2018-11-02 13:05:00,88.7,88.86,88.67,88.86,92451.0,79.013,79.1555,78.9863,79.1555,92451.0
2018-11-02 13:10:00,88.86,88.97,88.84,88.97,242008.0,79.1555,79.2535,79.1377,79.2535,242008.0
2018-11-02 13:15:00,88.97,89.06,88.91,89.06,78888.0,79.2535,79.3337,79.2,79.3337,78888.0
2018-11-02 13:20:00,89.06,89.14,89.01,89.11,112043.0,79.3337,79.4049,79.2891,79.3782,112043.0
2018-11-02 13:25:00,89.11,89.14,89.03,89.09,83768.0,79.3782,79.4049,79.3069,79.3604,83768.0
2018-11-02 13:30:00,89.09,89.09,89.01,89.05,79341.0,79.3604,79.3604,79.2891,79.3248,79341.0
2018-11-02 13:35:00,89.05,89.07,88.95,89.04,45232.0,79.3248,79.3426,79.2357,79.3158,45232.0
2018-11-02 13:40:00,89.04,89.25,88.98,89.21,146894.0,79.3158,79.5029,79.2624,79.4673,146894.0
2018-11-02 13:45:00,89.21,89.26,89.14,89.16,61836.0,79.4673,79.5118,79.4049,79.4227,61836.0
2018-11-02 13:50:00,89.15,89.19,89.0,89.04,149118.0,79.4138,79.4495,79.2802,79.3158,149118.0
2018-11-02 13:55:00,89.05,89.09,88.97,89.02,99850.0,79.3248,79.3604,79.2535,79.298,99850.0
2018-11-02 14:00:00,89.02,89.04,88.9,88.91,94031.0,79.298,79.3158,79.1911,79.2,94031.0
2018-11-02 14:05:00,88.9,88.9,88.78,88.8,183211.0,79.1911,79.1911,79.0842,79.1021,183211.0
2018-11-02 14:10:00,88.78,88.81,88.73,88.78,44103.0,79.0842,79.111,79.0397,79.0842,44103.0
2018-11-02 14:15:00,88.77,88.9,88.75,88.9,49974.0,79.0753,79.1911,79.0575,79.1911,49974.0
2018-11-02 14:20:00,88.9,88.9,88.76,88.8,107841.0,79.1911,79.1911,79.0664,79.1021,107841.0
2018-11-02 14:25:00,88.8,89.48,88.71,89.41,414387.0,79.1021,79.7078,79.0219,79.6454,414387.0
2018-11-02 14:30:00,89.42,89.42,89.08,89.17,423359.0,79.6543,79.6543,79.3515,79.4316,423359.0
2018-11-02 14:35:00,89.18,89.2,89.01,89.01,160313.0,79.4406,79.4584,79.2891,79.2891,160313.0
2018-11-02 14:40:00,89.01,89.2,89.01,89.1,212599.0,79.2891,79.4584,79.2891,79.3693,212599.0
2018-11-02 14:45:00,89.1,89.12,89.01,89.07,119561.0,79.3693,79.3871,79.2891,79.3426,119561.0
2018-11-02 14:50:00,89.08,89.14,89.06,89.13,85876.0,79.3515,79.4049,79.3337,79.396,85876.0
2018-11-02 14:55:00,89.13,89.18,89.08,89.14,206749.0,79.396,79.4406,79.3515,79.4049,206749.0
2018-11-02 15:00:00,89.14,89.21,88.9,89.0,178222.0,79.4049,79.4673,79.1911,79.2802,178222.0
2018-11-02 15:05:00,89.01,89.08,88.94,89.03,294624.0,79.2891,79.3515,79.2268,79.3069,294624.0
2018-11-02 15:10:00,89.02,89.29,88.97,89.18,262354.0,79.298,79.5385,79.2535,79.4406,262354.0
2018-11-02 15:15:00,89.19,89.23,89.07,89.1,123427.0,79.4495,79.4851,79.3426,79.3693,123427.0
2018-11-02 15:20:00,89.1,89.27,89.1,89.27,144948.0,79.3693,79.5207,79.3693,79.5207,144948.0
2018-11-02 15:25:00,89.27,89.31,89.16,89.23,235591.0,79.5207,79.5564,79.4227,79.4851,235591.0
2018-11-02 15:30:00,89.22,89.24,89.08,89.21,95786.0,79.4762,79.494,79.3515,79.4673,95786.0
2018-11-02 15:35:00,89.21,89.35,89.11,89.34,127106.0,79.4673,79.592,79.3782,79.5831,127106.0
2018-11-02 15:40:00,89.34,89.41,89.28,89.34,144649.0,79.5831,79.6454,79.5296,79.5831,144649.0
2018-11-02 15:45:00,89.32,89.36,89.23,89.31,115518.0,79.5653,79.6009,79.4851,79.5564,115518.0
2018-11-02 15:50:00,89.31,89.41,89.3,89.34,158543.0,79.5564,79.6454,79.5475,79.5831,158543.0
2018-11-02 15:55:00,89.34,89.42,89.16,89.3,590737.0,79.5831,79.6543,79.4227,79.5475,590737.0
2018-11-05 09:30:00,89.38,89.87,89.38,89.82,191825.0,79.6187,80.0552,79.6187,80.0107,191825.0
2018-11-05 09:35:00,89.83,89.89,89.72,89.86,159281.0,80.0196,80.073,79.9216,80.0463,159281.0
2018-11-05 09:40:00,89.86,89.96,89.81,89.83,156971.0,80.0463,80.1354,80.0018,80.0196,156971.0
2018-11-05 09:45:00,89.84,89.86,89.79,89.79,120816.0,80.0285,80.0463,79.9839,79.9839,120816.0
2018-11-05 09:50:00,89.79,89.89,89.79,89.82,73060.0,79.9839,80.073,79.9839,80.0107,73060.0
2018-11-05 09:55:00,89.82,89.88,89.76,89.86,84398.0,80.0107,80.0641,79.9572,80.0463,84398.0
2018-11-05 10:00:00,89.87,89.9,89.83,89.88,250240.0,80.0552,80.0819,80.0196,80.0641,250240.0
2018-11-05 10:05:00,89.87,89.94,89.8,89.8,71060.0,80.0552,80.1176,79.9928,79.9928,71060.0
2018-11-05 10:10:00,89.8,89.8,89.64,89.7,107545.0,79.9928,79.9928,79.8503,79.9038,107545.0
2018-11-05 10:15:00,89.69,89.75,89.69,89.74,63612.0,79.8949,79.9483,79.8949,79.9394,63612.0
2018-11-05 10:20:00,89.75,89.77,89.7,89.73,53094.0,79.9483,79.9661,79.9038,79.9305,53094.0
2018-11-05 10:25:00,89.73,89.83,89.71,89.81,110994.0,79.9305,80.0196,79.9127,80.0018,110994.0
2018-11-05 10:30:00,89.81,90.02,89.81,89.97,83838.0,80.0018,80.1888,80.0018,80.1443,83838.0
2018-11-05 10:35:00,89.96,90.0,89.95,89.99,73252.0,80.1354,80.171,80.1265,80.1621,73252.0
2018-11-05 10:40:00,89.99,90.1,89.98,90.04,88979.0,80.1621,80.2601,80.1532,80.2066,88979.0
2018-11-05 10:45:00,90.02,90.03,89.87,89.88,119192.0,80.1888,80.1977,80.0552,80.0641,119192.0
2018-11-05 10:50:00,89.88,89.96,89.79,89.92,268123.0,80.0641,80.1354,79.9839,80.0997,268123.0
2018-11-05 10:55:00,89.93,90.02,89.84,90.01,80956.0,80.1086,80.1888,80.0285,80.1799,80956.0
2018-11-05 11:00:00,90.0,90.07,90.0,90.05,119622.0,80.171,80.2334,80.171,80.2155,119622.0
2018-11-05 11:05:00,90.05,90.1,90.0,90.05,99755.0,80.2155,80.2601,80.171,80.2155,99755.0
2018-11-05 11:10:00,90.04,90.06,89.96,89.98,42154.0,80.2066,80.2245,80.1354,80.1532,42154.0
2018-11-05 11:15:00,89.97,90.02,89.96,89.97,27778.0,80.1443,80.1888,80.1354,80.1443,27778.0
2018-11-05 11:20:00,89.98,90.03,89.94,89.96,27008.0,80.1532,80.1977,80.1176,80.1354,27008.0
2018-11-05 11:25:00,89.97,89.97,89.92,89.95,18514.0,80.1443,80.1443,80.0997,80.1265,18514.0
2018-11-05 11:30:00,89.94,89.94,89.83,89.88,50195.0,80.1176,80.1176,80.0196,80.0641,50195.0
2018-11-05 11:35:00,89.87,89.91,89.86,89.88,19534.0,80.0552,80.0908,80.0463,80.0641,19534.0
2018-11-05 11:40:00,89.89,89.94,89.8,89.89,30925.0,80.073,80.1176,79.9928,80.073,30925.0
2018-11-05 11:45:00,89.88,89.95,89.85,89.95,26447.0,80.0641,80.1265,80.0374,80.1265,26447.0
2018-11-05 11:50:00,89.96,90.14,89.96,90.13,38567.0,80.1354,80.2957,80.1354,80.2868,38567.0
2018-11-05 11:55:00,90.12,90.14,90.04,90.11,24542.0,80.2779,80.2957,80.2066,80.269,24542.0
2018-11-05 12:00:00,90.12,90.14,90.05,90.06,44675.0,80.2779,80.2957,80.2155,80.2245,44675.0
2018-11-05 12:05:00,90.06,90.06,89.99,90.01,37437.0,80.2245,80.2245,80.1621,80.1799,37437.0
2018-11-05 12:10:00,90.0,90.08,89.98,90.07,22838.0,80.171,80.2423,80.1532,80.2334,22838.0
2018-11-05 12:15:00,90.06,90.1,90.03,90.05,30427.0,80.2245,80.2601,80.1977,80.2155,30427.0
2018-11-05 12:20:00,90.05,90.12,90.05,90.1,28076.0,80.2155,80.2779,80.2155,80.2601,28076.0
2018-11-05 12:25:00,90.11,90.12,89.99,89.99,35729.0,80.269,80.2779,80.1621,80.1621,35729.0
2018-11-05 12:30:00,90.0,90.04,89.99,90.01,25319.0,80.171,80.2066,80.1621,80.1799,25319.0
2018-11-05 12:35:00,90.01,90.01,89.92,89.95,23758.0,80.1799,80.1799,80.0997,80.1265,23758.0
2018-11-05 12:40:00,89.94,89.94,89.87,89.88,25535.0,80.1176,80.1176,80.0552,80.0641,25535.0
2018-11-05 12:45:00,89.89,89.9,89.84,89.87,20086.0,80.073,80.0819,80.0285,80.0552,20086.0
2018-11-05 12:50:00,89.85,89.88,89.82,89.86,80881.0,80.0374,80.0641,80.0107,80.0463,80881.0
2018-11-05 12:55:00,89.86,89.9,89.84,89.88,37852.0,80.0463,80.0819,80.0285,80.0641,37852.0
2018-11-05 13:00:00,89.89,89.89,89.86,89.86,32576.0,80.073,80.073,80.0463,80.0463,32576.0
2018-11-05 13:05:00,89.86,89.87,89.84,89.87,26539.0,80.0463,80.0552,80.0285,80.0552,26539.0
2018-11-05 13:10:00,89.87,89.9,89.82,89.88,30817.0,80.0552,80.0819,80.0107,80.0641,30817.0
2018-11-05 13:15:00,89.9,89.92,89.79,89.85,42332.0,80.0819,80.0997,79.9839,80.0374,42332.0
2018-11-05 13:20:00,89.87,89.92,89.86,89.88,12901.0,80.0552,80.0997,80.0463,80.0641,12901.0
2018-11-05 13:25:00,89.88,89.91,89.86,89.89,26674.0,80.0641,80.0908,80.0463,80.073,26674.0
2018-11-05 13:30:00,89.9,89.94,89.88,89.92,33138.0,80.0819,80.1176,80.0641,80.0997,33138.0
2018-11-05 13:35:00,89.92,90.03,89.9,90.02,84159.0,80.0997,80.1977,80.0819,80.1888,84159.0
2018-11-05 13:40:00,90.02,90.04,89.98,90.01,27554.0,80.1888,80.2066,80.1532,80.1799,27554.0
2018-11-05 13:45:00,90.0,90.07,89.98,90.07,38765.0,80.171,80.2334,80.1532,80.2334,38765.0
2018-11-05 13:50:00,90.06,90.09,90.0,90.06,29172.0,80.2245,80.2512,80.171,80.2245,29172.0
2018-11-05 13:55:00,90.06,90.1,90.04,90.05,23673.0,80.2245,80.2601,80.2066,80.2155,23673.0
2018-11-05 14:00:00,90.05,90.05,89.98,89.99,19037.0,80.2155,80.2155,80.1532,80.1621,19037.0
2018-11-05 14:05:00,89.99,90.05,89.97,90.05,31342.0,80.1621,80.2155,80.1443,80.2155,31342.0
2018-11-05 14:10:00,90.05,90.08,90.03,90.08,43582.0,80.2155,80.2423,80.1977,80.2423,43582.0
2018-11-05 14:15:00,90.07,90.18,90.03,90.15,105633.0,80.2334,80.3313,80.1977,80.3046,105633.0
2018-11-05 14:20:00,90.16,90.23,90.14,90.19,98807.0,80.3135,80.3759,80.2957,80.3403,98807.0
2018-11-05 14:25:00,90.2,90.23,90.16,90.2,91814.0,80.3492,80.3759,80.3135,80.3492,91814.0
2018-11-05 14:30:00,90.2,90.22,90.17,90.21,40007.0,80.3492,80.367,80.3224,80.3581,40007.0
2018-11-05 14:35:00,90.21,90.3,90.19,90.28,438127.0,80.3581,80.4382,80.3403,80.4204,438127.0
2018-11-05 14:40:00,90.28,90.4,90.27,90.4,43143.0,80.4204,80.5273,80.4115,80.5273,43143.0
2018-11-05 14:45:00,90.41,90.45,90.35,90.37,84202.0,80.5362,80.5719,80.4828,80.5006,84202.0
2018-11-05 14:50:00,90.37,90.41,90.35,90.35,61226.0,80.5006,80.5362,80.4828,80.4828,61226.0
2018-11-05 14:55:00,90.35,90.35,90.27,90.29,83729.0,80.4828,80.4828,80.4115,80.4293,83729.0
2018-11-05 15:00:00,90.29,90.31,90.24,90.27,160156.0,80.4293,80.4471,80.3848,80.4115,160156.0
2018-11-05 15:05:00,90.28,90.36,90.26,90.26,41102.0,80.4204,80.4917,80.4026,80.4026,41102.0
2018-11-05 15:10:00,90.27,90.33,90.27,90.28,47457.0,80.4115,80.465,80.4115,80.4204,47457.0
2018-11-05 15:15:00,90.28,90.28,90.12,90.14,41573.0,80.4204,80.4204,80.2779,80.2957,41573.0
2018-11-05 15:20:00,90.14,90.15,90.05,90.06,71039.0,80.2957,80.3046,80.2155,80.2245,71039.0
2018-11-05 15:25:00,90.06,90.09,89.96,90.08,148918.0,80.2245,80.2512,80.1354,80.2423,148918.0
2018-11-05 15:30:00,90.08,90.1,90.0,90.09,95708.0,80.2423,80.2601,80.171,80.2512,95708.0
2018-11-05 15:35:00,90.1,90.12,90.03,90.11,145846.0,80.2601,80.2779,80.1977,80.269,145846.0
2018-11-05 15:40:00,90.12,90.15,90.07,90.13,100252.0,80.2779,80.3046,80.2334,80.2868,100252.0
2018-11-05 15:45:00,90.12,90.13,90.03,90.12,130929.0,80.2779,80.2868,80.1977,80.2779,130929.0
2018-11-05 15:50:00,90.11,90.13,90.04,90.13,179980.0,80.269,80.2868,80.2066,80.2868,179980.0
2018-11-05 15:55:00,90.13,90.21,90.05,90.06,775979.0,80.2868,80.3581,80.2155,80.2245,775979.0
2018-11-06 09:30:00,89.93,90.14,89.8,90.06,199124.0,80.1086,80.2957,79.9928,80.2245,199124.0
2018-11-06 09:35:00,90.07,90.12,89.94,90.1,205428.0,80.2334,80.2779,80.1176,80.2601,205428.0
2018-11-06 09:40:00,90.11,90.14,89.97,90.03,119766.0,80.269,80.2957,80.1443,80.1977,119766.0
2018-11-06 09:45:00,90.03,90.23,90.03,90.19,77940.0,80.1977,80.3759,80.1977,80.3403,77940.0
2018-11-06 09:50:00,90.19,90.25,90.15,90.18,267150.0,80.3403,80.3937,80.3046,80.3313,267150.0
2018-11-06 09:55:00,90.18,90.21,90.13,90.14,89981.0,80.3313,80.3581,80.2868,80.2957,89981.0
2018-11-06 10:00:00,90.14,90.18,90.07,90.08,66245.0,80.2957,80.3313,80.2334,80.2423,66245.0
2018-11-06 10:05:00,90.08,90.18,90.03,90.14,62181.0,80.2423,80.3313,80.1977,80.2957,62181.0
2018-11-06 10:10:00,90.15,90.28,90.14,90.28,50990.0,80.3046,80.4204,80.2957,80.4204,50990.0
2018-11-06 10:15:00,90.28,90.3,90.14,90.19,50896.0,80.4204,80.4382,80.2957,80.3403,50896.0
2018-11-06 10:20:00,90.19,90.28,90.16,90.24,64592.0,80.3403,80.4204,80.3135,80.3848,64592.0
2018-11-06 10:25:00,90.25,90.25,90.16,90.16,72839.0,80.3937,80.3937,80.3135,80.3135,72839.0
2018-11-06 10:30:00,90.16,90.3,90.16,90.27,52143.0,80.3135,80.4382,80.3135,80.4115,52143.0
2018-11-06 10:35:00,90.27,90.27,90.09,90.1,118336.0,80.4115,80.4115,80.2512,80.2601,118336.0
2018-11-06 10:40:00,90.1,90.24,90.08,90.23,58485.0,80.2601,80.3848,80.2423,80.3759,58485.0
2018-11-06 10:45:00,90.24,90.3,90.24,90.3,40510.0,80.3848,80.4382,80.3848,80.4382,40510.0
2018-11-06 10:50:00,90.3,90.32,90.21,90.29,40736.0,80.4382,80.4561,80.3581,80.4293,40736.0
2018-11-06 10:55:00,90.29,90.31,90.21,90.26,89813.0,80.4293,80.4471,80.3581,80.4026,89813.0
2018-11-06 11:00:00,90.27,90.29,90.16,90.2,53031.0,80.4115,80.4293,80.3135,80.3492,53031.0
2018-11-06 11:05:00,90.19,90.29,90.17,90.22,37270.0,80.3403,80.4293,80.3224,80.367,37270.0
2018-11-06 11:10:00,90.21,90.39,90.16,90.39,131534.0,80.3581,80.5184,80.3135,80.5184,131534.0
2018-11-06 11:15:00,90.39,90.39,90.28,90.29,36943.0,80.5184,80.5184,80.4204,80.4293,36943.0
2018-11-06 11:20:00,90.3,90.32,90.22,90.32,35495.0,80.4382,80.4561,80.367,80.4561,35495.0
2018-11-06 11:25:00,90.32,90.42,90.3,90.36,48170.0,80.4561,80.5451,80.4382,80.4917,48170.0
2018-11-06 11:30:00,90.36,90.4,90.32,90.36,38914.0,80.4917,80.5273,80.4561,80.4917,38914.0
2018-11-06 11:35:00,90.36,90.47,90.35,90.46,34732.0,80.4917,80.5897,80.4828,80.5808,34732.0
2018-11-06 11:40:00,90.45,90.5,90.43,90.5,29945.0,80.5719,80.6164,80.554,80.6164,29945.0
2018-11-06 11:45:00,90.5,90.52,90.47,90.5,75583.0,80.6164,80.6342,80.5897,80.6164,75583.0
2018-11-06 11:50:00,90.49,90.57,90.48,90.57,34149.0,80.6075,80.6788,80.5986,80.6788,34149.0
2018-11-06 11:55:00,90.57,90.61,90.47,90.5,50373.0,80.6788,80.7144,80.5897,80.6164,50373.0
2018-11-06 12:00:00,90.51,90.52,90.43,90.45,30664.0,80.6253,80.6342,80.554,80.5719,30664.0
2018-11-06 12:05:00,90.46,90.57,90.46,90.5,25683.0,80.5808,80.6788,80.5808,80.6164,25683.0
2018-11-06 12:10:00,90.5,90.52,90.46,90.47,22310.0,80.6164,80.6342,80.5808,80.5897,22310.0
2018-11-06 12:15:00,90.47,90.47,90.43,90.45,24257.0,80.5897,80.5897,80.554,80.5719,24257.0
2018-11-06 12:20:00,90.46,90.48,90.38,90.42,27585.0,80.5808,80.5986,80.5095,80.5451,27585.0
2018-11-06 12:25:00,90.41,90.49,90.4,90.49,18590.0,80.5362,80.6075,80.5273,80.6075,18590.0
2018-11-06 12:30:00,90.49,90.5,90.44,90.48,42797.0,80.6075,80.6164,80.563,80.5986,42797.0
2018-11-06 12:35:00,90.48,90.53,90.43,90.52,86866.0,80.5986,80.6431,80.554,80.6342,86866.0
2018-11-06 12:40:00,90.51,90.58,90.51,90.57,40351.0,80.6253,80.6877,80.6253,80.6788,40351.0
2018-11-06 12:45:00,90.56,90.57,90.47,90.48,354065.0,80.6698,80.6788,80.5897,80.5986,354065.0
2018-11-06 12:50:00,90.48,90.52,90.44,90.49,106236.0,80.5986,80.6342,80.563,80.6075,106236.0
2018-11-06 12:55:00,90.49,90.53,90.48,90.5,40068.0,80.6075,80.6431,80.5986,80.6164,40068.0
2018-11-06 13:00:00,90.5,90.53,90.49,90.51,23995.0,80.6164,80.6431,80.6075,80.6253,23995.0
2018-11-06 13:05:00,90.51,90.56,90.51,90.54,22197.0,80.6253,80.6698,80.6253,80.652,22197.0
2018-11-06 13:10:00,90.55,90.58,90.53,90.57,19923.0,80.6609,80.6877,80.6431,80.6788,19923.0
2018-11-06 13:15:00,90.58,90.6,90.54,90.56,33874.0,80.6877,80.7055,80.652,80.6698,33874.0
2018-11-06 13:20:00,90.54,90.56,90.51,90.55,15915.0,80.652,80.6698,80.6253,80.6609,15915.0
2018-11-06 13:25:00,90.55,90.57,90.52,90.53,35041.0,80.6609,80.6788,80.6342,80.6431,35041.0
2018-11-06 13:30:00,90.52,90.54,90.49,90.49,56528.0,80.6342,80.652,80.6075,80.6075,56528.0
2018-11-06 13:35:00,90.49,90.52,90.47,90.51,33557.0,80.6075,80.6342,80.5897,80.6253,33557.0
2018-11-06 13:40:00,90.51,90.51,90.44,90.46,16546.0,80.6253,80.6253,80.563,80.5808,16546.0
2018-11-06 13:45:00,90.46,90.47,90.41,90.41,14122.0,80.5808,80.5897,80.5362,80.5362,14122.0
2018-11-06 13:50:00,90.42,90.46,90.41,90.44,21406.0,80.5451,80.5808,80.5362,80.563,21406.0
2018-11-06 13:55:00,90.44,90.44,90.36,90.39,22589.0,80.563,80.563,80.4917,80.5184,22589.0
2018-11-06 14:00:00,90.39,90.39,90.26,90.26,54730.0,80.5184,80.5184,80.4026,80.4026,54730.0
2018-11-06 14:05:00,90.26,90.31,90.26,90.28,33397.0,80.4026,80.4471,80.4026,80.4204,33397.0
2018-11-06 14:10:00,90.28,90.38,90.28,90.38,46915.0,80.4204,80.5095,80.4204,80.5095,46915.0
2018-11-06 14:15:00,90.38,90.38,90.3,90.3,32744.0,80.5095,80.5095,80.4382,80.4382,32744.0
2018-11-06 14:20:00,90.29,90.31,90.26,90.29,47289.0,80.4293,80.4471,80.4026,80.4293,47289.0
2018-11-06 14:25:00,90.28,90.28,90.12,90.13,69321.0,80.4204,80.4204,80.2779,80.2868,69321.0
2018-11-06 14:30:00,90.12,90.18,90.08,90.15,142084.0,80.2779,80.3313,80.2423,80.3046,142084.0
2018-11-06 14:35:00,90.15,90.22,90.13,90.16,203413.0,80.3046,80.367,80.2868,80.3135,203413.0
2018-11-06 14:40:00,90.16,90.22,90.15,90.21,110534.0,80.3135,80.367,80.3046,80.3581,110534.0
2018-11-06 14:45:00,90.21,90.23,90.17,90.17,105921.0,80.3581,80.3759,80.3224,80.3224,105921.0
2018-11-06 14:50:00,90.17,90.23,90.13,90.13,50687.0,80.3224,80.3759,80.2868,80.2868,50687.0
2018-11-06 14:55:00,90.14,90.2,90.12,90.17,55988.0,80.2957,80.3492,80.2779,80.3224,55988.0
2018-11-06 15:00:00,90.17,90.22,90.1,90.18,115404.0,80.3224,80.367,80.2601,80.3313,115404.0
2018-11-06 15:05:00,90.18,90.23,90.18,90.21,59092.0,80.3313,80.3759,80.3313,80.3581,59092.0
2018-11-06 15:10:00,90.2,90.26,90.15,90.15,493376.0,80.3492,80.4026,80.3046,80.3046,493376.0
2018-11-06 15:15:00,90.15,90.21,90.14,90.18,146043.0,80.3046,80.3581,80.2957,80.3313,146043.0
2018-11-06 15:20:00,90.18,90.29,90.16,90.24,132109.0,80.3313,80.4293,80.3135,80.3848,132109.0
2018-11-06 15:25:00,90.24,90.27,90.21,90.25,156927.0,80.3848,80.4115,80.3581,80.3937,156927.0
2018-11-06 15:30:00,90.25,90.33,90.23,90.31,51778.0,80.3937,80.465,80.3759,80.4471,51778.0
2018-11-06 15:35:00,90.31,90.38,90.28,90.31,63203.0,80.4471,80.5095,80.4204,80.4471,63203.0
2018-11-06 15:40:00,90.31,90.31,90.2,90.2,86303.0,80.4471,80.4471,80.3492,80.3492,86303.0
2018-11-06 15:45:00,90.2,90.27,90.1,90.27,202318.0,80.3492,80.4115,80.2601,80.4115,202318.0
2018-11-06 15:50:00,90.27,90.47,90.26,90.46,264505.0,80.4115,80.5897,80.4026,80.5808,264505.0
2018-11-06 15:55:00,90.46,90.59,90.46,90.51,952720.0,80.5808,80.6966,80.5808,80.6253,952720.0
2018-11-07 09:30:00,91.23,91.82,91.23,91.79,340306.0,81.2667,81.7922,81.2667,81.7655,340306.0
2018-11-07 09:35:00,91.79,92.18,91.78,92.13,494910.0,81.7655,82.1129,81.7566,82.0684,494910.0
2018-11-07 09:40:00,92.13,92.24,92.05,92.13,278079.0,82.0684,82.1664,81.9971,82.0684,278079.0
2018-11-07 09:45:00,92.14,92.23,92.11,92.17,212178.0,82.0773,82.1575,82.0506,82.104,212178.0
2018-11-07 09:50:00,92.18,92.29,92.16,92.23,289712.0,82.1129,82.2109,82.0951,82.1575,289712.0
2018-11-07 09:55:00,92.24,92.29,92.19,92.2,133003.0,82.1664,82.2109,82.1218,82.1307,133003.0
2018-11-07 10:00:00,92.2,92.37,92.17,92.3,197453.0,82.1307,82.2822,82.104,82.2198,197453.0
2018-11-07 10:05:00,92.3,92.3,92.13,92.17,177163.0,82.2198,82.2198,82.0684,82.104,177163.0
2018-11-07 10:10:00,92.18,92.38,92.18,92.37,208563.0,82.1129,82.2911,82.1129,82.2822,208563.0
2018-11-07 10:15:00,92.37,92.46,92.35,92.41,153426.0,82.2822,82.3623,82.2644,82.3178,153426.0
2018-11-07 10:20:00,92.41,92.5,92.34,92.49,220515.0,82.3178,82.398,82.2554,82.3891,220515.0
2018-11-07 10:25:00,92.48,92.55,92.47,92.54,219229.0,82.3802,82.4425,82.3713,82.4336,219229.0
2018-11-07 10:30:00,92.54,92.72,92.52,92.7,148672.0,82.4336,82.5939,82.4158,82.5761,148672.0
2018-11-07 10:35:00,92.7,92.85,92.69,92.85,215169.0,82.5761,82.7098,82.5672,82.7098,215169.0
2018-11-07 10:40:00,92.85,92.91,92.78,92.86,185840.0,82.7098,82.7632,82.6474,82.7187,185840.0
2018-11-07 10:45:00,92.86,92.9,92.82,92.86,175145.0,82.7187,82.7543,82.683,82.7187,175145.0
2018-11-07 10:50:00,92.86,92.93,92.82,92.88,420932.0,82.7187,82.781,82.683,82.7365,420932.0
2018-11-07 10:55:00,92.88,92.96,92.84,92.87,149691.0,82.7365,82.8077,82.7008,82.7276,149691.0
2018-11-07 11:00:00,92.87,92.89,92.8,92.86,182877.0,82.7276,82.7454,82.6652,82.7187,182877.0
2018-11-07 11:05:00,92.85,92.85,92.76,92.8,416244.0,82.7098,82.7098,82.6296,82.6652,416244.0
2018-11-07 11:10:00,92.8,92.87,92.77,92.83,97875.0,82.6652,82.7276,82.6385,82.6919,97875.0
2018-11-07 11:15:00,92.83,92.85,92.74,92.79,86763.0,82.6919,82.7098,82.6118,82.6563,86763.0
2018-11-07 11:20:00,92.8,92.83,92.71,92.81,80926.0,82.6652,82.6919,82.585,82.6741,80926.0
2018-11-07 11:25:00,92.8,92.82,92.73,92.75,73660.0,82.6652,82.683,82.6029,82.6207,73660.0
2018-11-07 11:30:00,92.76,92.79,92.66,92.69,91992.0,82.6296,82.6563,82.5405,82.5672,91992.0
2018-11-07 11:35:00,92.68,92.73,92.65,92.72,166094.0,82.5583,82.6029,82.5316,82.5939,166094.0
2018-11-07 11:40:00,92.73,92.79,92.7,92.73,111457.0,82.6029,82.6563,82.5761,82.6029,111457.0
2018-11-07 11:45:00,92.73,92.84,92.73,92.84,67910.0,82.6029,82.7008,82.6029,82.7008,67910.0
2018-11-07 11:50:00,92.85,92.94,92.79,92.94,146173.0,82.7098,82.7899,82.6563,82.7899,146173.0
2018-11-07 11:55:00,92.95,93.06,92.91,93.03,228462.0,82.7988,82.8968,82.7632,82.8701,228462.0
2018-11-07 12:00:00,93.04,93.05,92.98,93.0,115472.0,82.879,82.8879,82.8256,82.8434,115472.0
2018-11-07 12:05:00,93.0,93.05,92.98,93.04,87279.0,82.8434,82.8879,82.8256,82.879,87279.0
2018-11-07 12:10:00,93.05,93.1,93.04,93.09,101364.0,82.8879,82.9324,82.879,82.9235,101364.0
2018-11-07 12:15:00,93.09,93.09,92.99,93.0,145698.0,82.9235,82.9235,82.8345,82.8434,145698.0
2018-11-07 12:20:00,93.0,93.02,92.98,92.99,105265.0,82.8434,82.8612,82.8256,82.8345,105265.0
2018-11-07 12:25:00,93.0,93.01,92.94,92.98,133468.0,82.8434,82.8523,82.7899,82.8256,133468.0
2018-11-07 12:30:00,92.98,93.04,92.96,93.04,49167.0,82.8256,82.879,82.8077,82.879,49167.0
2018-11-07 12:35:00,93.04,93.06,92.99,93.01,95356.0,82.879,82.8968,82.8345,82.8523,95356.0
2018-11-07 12:40:00,93.01,93.02,92.92,92.92,98000.0,82.8523,82.8612,82.7721,82.7721,98000.0
2018-11-07 12:45:00,92.92,93.01,92.91,92.98,78710.0,82.7721,82.8523,82.7632,82.8256,78710.0
2018-11-07 12:50:00,92.98,93.05,92.98,93.02,94804.0,82.8256,82.8879,82.8256,82.8612,94804.0
2018-11-07 12:55:00,93.02,93.06,93.02,93.05,95684.0,82.8612,82.8968,82.8612,82.8879,95684.0
2018-11-07 13:00:00,93.05,93.09,93.03,93.03,84701.0,82.8879,82.9235,82.8701,82.8701,84701.0
2018-11-07 13:05:00,93.03,93.08,93.02,93.06,38743.0,82.8701,82.9146,82.8612,82.8968,38743.0
2018-11-07 13:10:00,93.05,93.07,93.0,93.0,38090.0,82.8879,82.9057,82.8434,82.8434,38090.0
2018-11-07 13:15:00,93.0,93.05,92.97,93.02,67802.0,82.8434,82.8879,82.8166,82.8612,67802.0
2018-11-07 13:20:00,93.02,93.05,92.99,93.01,60430.0,82.8612,82.8879,82.8345,82.8523,60430.0
2018-11-07 13:25:00,93.01,93.06,93.01,93.05,45564.0,82.8523,82.8968,82.8523,82.8879,45564.0
2018-11-07 13:30:00,93.04,93.06,93.01,93.02,40301.0,82.879,82.8968,82.8523,82.8612,40301.0
2018-11-07 13:35:00,93.03,93.03,92.99,93.0,67814.0,82.8701,82.8701,82.8345,82.8434,67814.0
2018-11-07 13:40:00,92.99,93.05,92.93,92.96,38550.0,82.8345,82.8879,82.781,82.8077,38550.0
2018-11-07 13:45:00,92.95,92.95,92.85,92.86,81344.0,82.7988,82.7988,82.7098,82.7187,81344.0
2018-11-07 13:50:00,92.85,92.87,92.81,92.83,93104.0,82.7098,82.7276,82.6741,82.6919,93104.0
2018-11-07 13:55:00,92.83,92.89,92.81,92.87,50837.0,82.6919,82.7454,82.6741,82.7276,50837.0
2018-11-07 14:00:00,92.88,92.98,92.86,92.95,49324.0,82.7365,82.8256,82.7187,82.7988,49324.0
2018-11-07 14:05:00,92.96,93.03,92.94,92.99,145750.0,82.8077,82.8701,82.7899,82.8345,145750.0
2018-11-07 14:10:00,92.98,93.09,92.98,93.01,91035.0,82.8256,82.9235,82.8256,82.8523,91035.0
2018-11-07 14:15:00,93.01,93.03,92.95,92.97,36105.0,82.8523,82.8701,82.7988,82.8166,36105.0
2018-11-07 14:20:00,92.97,93.01,92.96,92.99,45132.0,82.8166,82.8523,82.8077,82.8345,45132.0
2018-11-07 14:25:00,92.98,93.03,92.98,93.01,73630.0,82.8256,82.8701,82.8256,82.8523,73630.0
2018-11-07 14:30:00,93.02,93.09,92.99,93.06,139803.0,82.8612,82.9235,82.8345,82.8968,139803.0
2018-11-07 14:35:00,93.07,93.13,93.04,93.09,90608.0,82.9057,82.9592,82.879,82.9235,90608.0
2018-11-07 14:40:00,93.09,93.14,93.03,93.04,75945.0,82.9235,82.9681,82.8701,82.879,75945.0
2018-11-07 14:45:00,93.04,93.06,92.95,92.98,82187.0,82.879,82.8968,82.7988,82.8256,82187.0
2018-11-07 14:50:00,92.97,93.02,92.95,92.99,129602.0,82.8166,82.8612,82.7988,82.8345,129602.0
2018-11-07 14:55:00,92.99,93.01,92.93,92.97,71640.0,82.8345,82.8523,82.781,82.8166,71640.0
2018-11-07 15:00:00,92.97,93.0,92.91,92.93,126809.0,82.8166,82.8434,82.7632,82.781,126809.0
2018-11-07 15:05:00,92.94,93.03,92.94,92.96,93984.0,82.7899,82.8701,82.7899,82.8077,93984.0
2018-11-07 15:10:00,92.96,93.07,92.95,93.07,86151.0,82.8077,82.9057,82.7988,82.9057,86151.0
2018-11-07 15:15:00,93.06,93.06,93.0,93.0,112113.0,82.8968,82.8968,82.8434,82.8434,112113.0
2018-11-07 15:20:00,93.01,93.04,92.98,93.0,126599.0,82.8523,82.879,82.8256,82.8434,126599.0
2018-11-07 15:25:00,93.0,93.1,93.0,93.09,201254.0,82.8434,82.9324,82.8434,82.9235,201254.0
2018-11-07 15:30:00,93.1,93.15,93.06,93.13,228215.0,82.9324,82.977,82.8968,82.9592,228215.0
2018-11-07 15:35:00,93.14,93.15,93.07,93.09,146858.0,82.9681,82.977,82.9057,82.9235,146858.0
2018-11-07 15:40:00,93.09,93.14,93.03,93.06,190553.0,82.9235,82.9681,82.8701,82.8968,190553.0
2018-11-07 15:45:00,93.05,93.13,93.0,93.05,233702.0,82.8879,82.9592,82.8434,82.8879,233702.0
2018-11-07 15:50:00,93.05,93.12,93.05,93.11,405900.0,82.8879,82.9503,82.8879,82.9414,405900.0
2018-11-07 15:55:00,93.11,93.25,93.11,93.17,895227.0,82.9414,83.0661,82.9414,82.9948,895227.0
2018-11-08 09:30:00,93.0,93.04,92.89,93.04,263575.0,82.8434,82.879,82.7454,82.879,263575.0
2018-11-08 09:35:00,93.04,93.2,92.97,93.11,228978.0,82.879,83.0215,82.8166,82.9414,228978.0
2018-11-08 09:40:00,93.11,93.31,93.09,93.31,133250.0,82.9414,83.1195,82.9235,83.1195,133250.0
2018-11-08 09:45:00,93.31,93.42,93.28,93.36,141937.0,83.1195,83.2175,83.0928,83.1641,141937.0
2018-11-08 09:50:00,93.36,93.37,93.25,93.28,130861.0,83.1641,83.173,83.0661,83.0928,130861.0
2018-11-08 09:55:00,93.28,93.43,93.28,93.43,118472.0,83.0928,83.2264,83.0928,83.2264,118472.0
2018-11-08 10:00:00,93.43,93.43,93.26,93.3,71308.0,83.2264,83.2264,83.075,83.1106,71308.0
2018-11-08 10:05:00,93.3,93.31,93.17,93.17,113739.0,83.1106,83.1195,82.9948,82.9948,113739.0
2018-11-08 10:10:00,93.18,93.27,93.18,93.23,59910.0,83.0037,83.0839,83.0037,83.0483,59910.0
2018-11-08 10:15:00,93.24,93.32,93.23,93.32,44147.0,83.0572,83.1284,83.0483,83.1284,44147.0
2018-11-08 10:20:00,93.32,93.35,93.23,93.25,55165.0,83.1284,83.1551,83.0483,83.0661,55165.0
2018-11-08 10:25:00,93.25,93.29,93.19,93.2,58535.0,83.0661,83.1017,83.0126,83.0215,58535.0
2018-11-08 10:30:00,93.2,93.23,93.15,93.2,58677.0,83.0215,83.0483,82.977,83.0215,58677.0
2018-11-08 10:35:00,93.21,93.23,93.06,93.16,49822.0,83.0304,83.0483,82.8968,82.9859,49822.0
2018-11-08 10:40:00,93.16,93.23,93.12,93.12,89235.0,82.9859,83.0483,82.9503,82.9503,89235.0
2018-11-08 10:45:00,93.12,93.18,93.09,93.16,56497.0,82.9503,83.0037,82.9235,82.9859,56497.0
2018-11-08 10:50:00,93.17,93.3,93.16,93.25,103756.0,82.9948,83.1106,82.9859,83.0661,103756.0
2018-11-08 10:55:00,93.25,93.34,93.25,93.29,109705.0,83.0661,83.1462,83.0661,83.1017,109705.0
2018-11-08 11:00:00,93.29,93.34,93.26,93.31,102969.0,83.1017,83.1462,83.075,83.1195,102969.0
2018-11-08 11:05:00,93.31,93.4,93.3,93.4,71799.0,83.1195,83.1997,83.1106,83.1997,71799.0
2018-11-08 11:10:00,93.39,93.4,93.31,93.35,85427.0,83.1908,83.1997,83.1195,83.1551,85427.0
2018-11-08 11:15:00,93.34,93.34,93.29,93.31,27949.0,83.1462,83.1462,83.1017,83.1195,27949.0
2018-11-08 11:20:00,93.32,93.32,93.2,93.21,87508.0,83.1284,83.1284,83.0215,83.0304,87508.0
2018-11-08 11:25:00,93.2,93.26,93.2,93.22,54409.0,83.0215,83.075,83.0215,83.0393,54409.0
2018-11-08 11:30:00,93.22,93.38,93.21,93.36,32708.0,83.0393,83.1819,83.0304,83.1641,32708.0
2018-11-08 11:35:00,93.36,93.36,93.3,93.32,16896.0,83.1641,83.1641,83.1106,83.1284,16896.0
2018-11-08 11:40:00,93.33,93.43,93.33,93.4,61981.0,83.1373,83.2264,83.1373,83.1997,61981.0
2018-11-08 11:45:00,93.39,93.44,93.38,93.43,30518.0,83.1908,83.2353,83.1819,83.2264,30518.0
2018-11-08 11:50:00,93.44,93.46,93.41,93.41,59137.0,83.2353,83.2531,83.2086,83.2086,59137.0
2018-11-08 11:55:00,93.42,93.48,93.41,93.44,24450.0,83.2175,83.2709,83.2086,83.2353,24450.0
2018-11-08 12:00:00,93.45,93.48,93.39,93.47,31917.0,83.2442,83.2709,83.1908,83.262,31917.0
2018-11-08 12:05:00,93.47,93.53,93.45,93.45,26517.0,83.262,83.3155,83.2442,83.2442,26517.0
2018-11-08 12:10:00,93.47,93.52,93.45,93.46,24273.0,83.262,83.3066,83.2442,83.2531,24273.0
2018-11-08 12:15:00,93.46,93.52,93.46,93.51,32583.0,83.2531,83.3066,83.2531,83.2977,32583.0
2018-11-08 12:20:00,93.51,93.56,93.5,93.54,19985.0,83.2977,83.3422,83.2888,83.3244,19985.0
2018-11-08 12:25:00,93.54,93.55,93.47,93.47,22640.0,83.3244,83.3333,83.262,83.262,22640.0
2018-11-08 12:30:00,93.47,93.47,93.41,93.43,27139.0,83.262,83.262,83.2086,83.2264,27139.0
2018-11-08 12:35:00,93.42,93.45,93.39,93.4,13109.0,83.2175,83.2442,83.1908,83.1997,13109.0
2018-11-08 12:40:00,93.4,93.44,93.38,93.41,24978.0,83.1997,83.2353,83.1819,83.2086,24978.0
2018-11-08 12:45:00,93.41,93.45,93.38,93.38,59293.0,83.2086,83.2442,83.1819,83.1819,59293.0
2018-11-08 12:50:00,93.38,93.4,93.3,93.32,27779.0,83.1819,83.1997,83.1106,83.1284,27779.0
2018-11-08 12:55:00,93.33,93.37,93.3,93.31,42645.0,83.1373,83.173,83.1106,83.1195,42645.0
2018-11-08 13:00:00,93.31,93.35,93.29,93.3,51304.0,83.1195,83.1551,83.1017,83.1106,51304.0
2018-11-08 13:05:00,93.3,93.31,93.22,93.23,49356.0,83.1106,83.1195,83.0393,83.0483,49356.0
2018-11-08 13:10:00,93.23,93.26,93.22,93.22,112594.0,83.0483,83.075,83.0393,83.0393,112594.0
2018-11-08 13:15:00,93.23,93.25,93.2,93.23,106483.0,83.0483,83.0661,83.0215,83.0483,106483.0
2018-11-08 13:20:00,93.23,93.23,93.12,93.18,51568.0,83.0483,83.0483,82.9503,83.0037,51568.0
2018-11-08 13:25:00,93.18,93.21,93.08,93.09,45917.0,83.0037,83.0304,82.9146,82.9235,45917.0
2018-11-08 13:30:00,93.08,93.1,93.05,93.08,57509.0,82.9146,82.9324,82.8879,82.9146,57509.0
2018-11-08 13:35:00,93.08,93.11,93.05,93.06,170236.0,82.9146,82.9414,82.8879,82.8968,170236.0
2018-11-08 13:40:00,93.06,93.09,93.05,93.07,23112.0,82.8968,82.9235,82.8879,82.9057,23112.0
2018-11-08 13:45:00,93.08,93.11,93.07,93.08,33343.0,82.9146,82.9414,82.9057,82.9146,33343.0
2018-11-08 13:50:00,93.08,93.12,93.07,93.1,14060.0,82.9146,82.9503,82.9057,82.9324,14060.0
2018-11-08 13:55:00,93.1,93.21,93.09,93.17,67223.0,82.9324,83.0304,82.9235,82.9948,67223.0
2018-11-08 14:00:00,93.16,93.25,93.0,93.06,83306.0,82.9859,83.0661,82.8434,82.8968,83306.0
2018-11-08 14:05:00,93.07,93.32,93.07,93.3,76327.0,82.9057,83.1284,82.9057,83.1106,76327.0
2018-11-08 14:10:00,93.31,93.32,93.26,93.32,70815.0,83.1195,83.1284,83.075,83.1284,70815.0
2018-11-08 14:15:00,93.32,93.36,93.18,93.2,71758.0,83.1284,83.1641,83.0037,83.0215,71758.0
2018-11-08 14:20:00,93.21,93.27,93.2,93.2,34596.0,83.0304,83.0839,83.0215,83.0215,34596.0
2018-11-08 14:25:00,93.19,93.19,93.03,93.03,86825.0,83.0126,83.0126,82.8701,82.8701,86825.0
2018-11-08 14:30:00,93.03,93.1,92.99,93.05,58132.0,82.8701,82.9324,82.8345,82.8879,58132.0
2018-11-08 14:35:00,93.05,93.09,92.97,92.97,54955.0,82.8879,82.9235,82.8166,82.8166,54955.0
2018-11-08 14:40:00,92.96,92.97,92.87,92.91,75802.0,82.8077,82.8166,82.7276,82.7632,75802.0
2018-11-08 14:45:00,92.91,93.08,92.89,93.06,171896.0,82.7632,82.9146,82.7454,82.8968,171896.0
2018-11-08 14:50:00,93.06,93.15,92.98,93.1,44900.0,82.8968,82.977,82.8256,82.9324,44900.0
2018-11-08 14:55:00,93.11,93.19,93.06,93.11,61088.0,82.9414,83.0126,82.8968,82.9414,61088.0
2018-11-08 15:00:00,93.1,93.1,93.0,93.03,94742.0,82.9324,82.9324,82.8434,82.8701,94742.0
2018-11-08 15:05:00,93.02,93.17,93.01,93.15,161290.0,82.8612,82.9948,82.8523,82.977,161290.0
2018-11-08 15:10:00,93.15,93.22,93.08,93.21,61093.0,82.977,83.0393,82.9146,83.0304,61093.0
2018-11-08 15:15:00,93.2,93.27,93.16,93.21,134560.0,83.0215,83.0839,82.9859,83.0304,134560.0
2018-11-08 15:20:00,93.21,93.27,93.19,93.26,97727.0,83.0304,83.0839,83.0126,83.075,97727.0
2018-11-08 15:25:00,93.26,93.3,93.16,93.16,302490.0,83.075,83.1106,82.9859,82.9859,302490.0
2018-11-08 15:30:00,93.15,93.21,93.12,93.16,125133.0,82.977,83.0304,82.9503,82.9859,125133.0
2018-11-08 15:35:00,93.17,93.18,93.01,93.1,169827.0,82.9948,83.0037,82.8523,82.9324,169827.0
2018-11-08 15:40:00,93.11,93.14,93.06,93.11,54879.0,82.9414,82.9681,82.8968,82.9414,54879.0
2018-11-08 15:45:00,93.11,93.2,93.08,93.15,165833.0,82.9414,83.0215,82.9146,82.977,165833.0
2018-11-08 15:50:00,93.15,93.24,93.12,93.13,170738.0,82.977,83.0572,82.9503,82.9592,170738.0
2018-11-08 15:55:00,93.14,93.26,93.09,93.25,515157.0,82.9681,83.075,82.9235,83.0661,515157.0
2018-11-09 09:30:00,93.06,93.26,93.06,93.18,396297.0,82.8968,83.075,82.8968,83.0037,396297.0
2018-11-09 09:35:00,93.19,93.19,92.89,92.91,193361.0,83.0126,83.0126,82.7454,82.7632,193361.0
2018-11-09 09:40:00,92.9,93.0,92.76,92.78,136232.0,82.7543,82.8434,82.6296,82.6474,136232.0
2018-11-09 09:45:00,92.76,92.94,92.76,92.87,89621.0,82.6296,82.7899,82.6296,82.7276,89621.0
2018-11-09 09:50:00,92.87,92.95,92.85,92.95,224804.0,82.7276,82.7988,82.7098,82.7988,224804.0
2018-11-09 09:55:00,92.94,93.01,92.84,92.99,116976.0,82.7899,82.8523,82.7008,82.8345,116976.0
2018-11-09 10:00:00,93.0,93.07,92.83,92.85,73456.0,82.8434,82.9057,82.6919,82.7098,73456.0
2018-11-09 10:05:00,92.86,92.91,92.62,92.62,120073.0,82.7187,82.7632,82.5049,82.5049,120073.0
2018-11-09 10:10:00,92.62,92.7,92.61,92.66,153076.0,82.5049,82.5761,82.496,82.5405,153076.0
2018-11-09 10:15:00,92.66,92.75,92.61,92.73,75933.0,82.5405,82.6207,82.496,82.6029,75933.0
2018-11-09 10:20:00,92.73,92.86,92.72,92.86,88494.0,82.6029,82.7187,82.5939,82.7187,88494.0
2018-11-09 10:25:00,92.86,92.99,92.85,92.99,124745.0,82.7187,82.8345,82.7098,82.8345,124745.0
2018-11-09 10:30:00,93.0,93.0,92.89,92.97,64998.0,82.8434,82.8434,82.7454,82.8166,64998.0
2018-11-09 10:35:00,92.97,93.09,92.95,93.08,49414.0,82.8166,82.9235,82.7988,82.9146,49414.0
2018-11-09 10:40:00,93.08,93.14,93.02,93.07,68852.0,82.9146,82.9681,82.8612,82.9057,68852.0
2018-11-09 10:45:00,93.07,93.08,93.0,93.02,71521.0,82.9057,82.9146,82.8434,82.8612,71521.0
2018-11-09 10:50:00,93.01,93.03,92.93,92.93,192000.0,82.8523,82.8701,82.781,82.781,192000.0
2018-11-09 10:55:00,92.93,92.99,92.91,92.98,54236.0,82.781,82.8345,82.7632,82.8256,54236.0
2018-11-09 11:00:00,92.98,93.07,92.93,92.94,83591.0,82.8256,82.9057,82.781,82.7899,83591.0
2018-11-09 11:05:00,92.94,92.95,92.84,92.95,124631.0,82.7899,82.7988,82.7008,82.7988,124631.0
2018-11-09 11:10:00,92.95,93.09,92.95,93.01,186320.0,82.7988,82.9235,82.7988,82.8523,186320.0
2018-11-09 11:15:00,93.01,93.07,92.93,92.95,82024.0,82.8523,82.9057,82.781,82.7988,82024.0
2018-11-09 11:20:00,92.95,93.0,92.93,92.99,64410.0,82.7988,82.8434,82.781,82.8345,64410.0
2018-11-09 11:25:00,92.99,93.02,92.89,92.92,48247.0,82.8345,82.8612,82.7454,82.7721,48247.0
2018-11-09 11:30:00,92.92,93.01,92.86,92.89,25973.0,82.7721,82.8523,82.7187,82.7454,25973.0
2018-11-09 11:35:00,92.89,92.98,92.81,92.96,69107.0,82.7454,82.8256,82.6741,82.8077,69107.0
2018-11-09 11:40:00,92.95,92.95,92.77,92.81,86282.0,82.7988,82.7988,82.6385,82.6741,86282.0
2018-11-09 11:45:00,92.8,92.85,92.68,92.75,117238.0,82.6652,82.7098,82.5583,82.6207,117238.0
2018-11-09 11:50:00,92.75,92.75,92.68,92.73,138821.0,82.6207,82.6207,82.5583,82.6029,138821.0
2018-11-09 11:55:00,92.71,92.72,92.62,92.67,65404.0,82.585,82.5939,82.5049,82.5494,65404.0
2018-11-09 12:00:00,92.67,92.75,92.65,92.68,56004.0,82.5494,82.6207,82.5316,82.5583,56004.0
2018-11-09 12:05:00,92.68,92.8,92.67,92.78,94627.0,82.5583,82.6652,82.5494,82.6474,94627.0
2018-11-09 12:10:00,92.78,92.83,92.67,92.69,42011.0,82.6474,82.6919,82.5494,82.5672,42011.0
2018-11-09 12:15:00,92.69,92.69,92.62,92.66,35363.0,82.5672,82.5672,82.5049,82.5405,35363.0
2018-11-09 12:20:00,92.65,92.72,92.59,92.72,27049.0,82.5316,82.5939,82.4781,82.5939,27049.0
2018-11-09 12:25:00,92.72,92.83,92.7,92.7,69275.0,82.5939,82.6919,82.5761,82.5761,69275.0
2018-11-09 12:30:00,92.71,92.8,92.67,92.77,58283.0,82.585,82.6652,82.5494,82.6385,58283.0
2018-11-09 12:35:00,92.76,92.81,92.76,92.79,43895.0,82.6296,82.6741,82.6296,82.6563,43895.0
2018-11-09 12:40:00,92.79,92.82,92.74,92.75,22591.0,82.6563,82.683,82.6118,82.6207,22591.0
2018-11-09 12:45:00,92.74,92.8,92.7,92.76,31460.0,82.6118,82.6652,82.5761,82.6296,31460.0
2018-11-09 12:50:00,92.76,92.77,92.71,92.75,29390.0,82.6296,82.6385,82.585,82.6207,29390.0
2018-11-09 12:55:00,92.74,92.74,92.62,92.63,34667.0,82.6118,82.6118,82.5049,82.5138,34667.0
2018-11-09 13:00:00,92.63,92.68,92.57,92.68,84905.0,82.5138,82.5583,82.4603,82.5583,84905.0
2018-11-09 13:05:00,92.68,92.75,92.67,92.75,51313.0,82.5583,82.6207,82.5494,82.6207,51313.0
2018-11-09 13:10:00,92.75,92.76,92.67,92.69,52420.0,82.6207,82.6296,82.5494,82.5672,52420.0
2018-11-09 13:15:00,92.69,92.69,92.62,92.67,46356.0,82.5672,82.5672,82.5049,82.5494,46356.0
2018-11-09 13:20:00,92.66,92.7,92.63,92.68,43565.0,82.5405,82.5761,82.5138,82.5583,43565.0
2018-11-09 13:25:00,92.68,92.74,92.67,92.74,43367.0,82.5583,82.6118,82.5494,82.6118,43367.0
2018-11-09 13:30:00,92.73,92.73,92.62,92.66,67589.0,82.6029,82.6029,82.5049,82.5405,67589.0
2018-11-09 13:35:00,92.67,92.69,92.59,92.59,67895.0,82.5494,82.5672,82.4781,82.4781,67895.0
2018-11-09 13:40:00,92.59,92.66,92.55,92.6,77447.0,82.4781,82.5405,82.4425,82.4871,77447.0
2018-11-09 13:45:00,92.59,92.6,92.5,92.56,60963.0,82.4781,82.4871,82.398,82.4514,60963.0
2018-11-09 13:50:00,92.55,92.6,92.54,92.56,53682.0,82.4425,82.4871,82.4336,82.4514,53682.0
2018-11-09 13:55:00,92.57,92.65,92.56,92.61,80927.0,82.4603,82.5316,82.4514,82.496,80927.0
2018-11-09 14:00:00,92.61,92.7,92.6,92.69,71815.0,82.496,82.5761,82.4871,82.5672,71815.0
2018-11-09 14:05:00,92.69,92.72,92.6,92.61,49308.0,82.5672,82.5939,82.4871,82.496,49308.0
2018-11-09 14:10:00,92.61,92.63,92.55,92.61,147301.0,82.496,82.5138,82.4425,82.496,147301.0
2018-11-09 14:15:00,92.61,92.65,92.54,92.54,79541.0,82.496,82.5316,82.4336,82.4336,79541.0
2018-11-09 14:20:00,92.55,92.58,92.51,92.54,77961.0,82.4425,82.4692,82.4069,82.4336,77961.0
2018-11-09 14:25:00,92.54,92.64,92.54,92.57,76578.0,82.4336,82.5227,82.4336,82.4603,76578.0
2018-11-09 14:30:00,92.57,92.73,92.56,92.73,82091.0,82.4603,82.6029,82.4514,82.6029,82091.0
2018-11-09 14:35:00,92.74,92.78,92.7,92.76,52735.0,82.6118,82.6474,82.5761,82.6296,52735.0
2018-11-09 14:40:00,92.77,92.86,92.77,92.8,58967.0,82.6385,82.7187,82.6385,82.6652,58967.0
2018-11-09 14:45:00,92.79,92.9,92.79,92.84,154805.0,82.6563,82.7543,82.6563,82.7008,154805.0
2018-11-09 14:50:00,92.84,92.97,92.82,92.92,119488.0,82.7008,82.8166,82.683,82.7721,119488.0
2018-11-09 14:55:00,92.92,93.05,92.88,92.89,145445.0,82.7721,82.8879,82.7365,82.7454,145445.0
2018-11-09 15:00:00,92.89,92.96,92.87,92.9,48844.0,82.7454,82.8077,82.7276,82.7543,48844.0
2018-11-09 15:05:00,92.9,92.99,92.86,92.93,52615.0,82.7543,82.8345,82.7187,82.781,52615.0
2018-11-09 15:10:00,92.94,93.03,92.84,92.98,66454.0,82.7899,82.8701,82.7008,82.8256,66454.0
2018-11-09 15:15:00,92.99,93.07,92.89,92.97,253368.0,82.8345,82.9057,82.7454,82.8166,253368.0
2018-11-09 15:20:00,92.97,93.2,92.95,93.13,80530.0,82.8166,83.0215,82.7988,82.9592,80530.0
2018-11-09 15:25:00,93.14,93.15,93.07,93.08,55324.0,82.9681,82.977,82.9057,82.9146,55324.0
2018-11-09 15:30:00,93.08,93.14,93.03,93.06,112257.0,82.9146,82.9681,82.8701,82.8968,112257.0
2018-11-09 15:35:00,93.05,93.08,92.96,93.03,257833.0,82.8879,82.9146,82.8077,82.8701,257833.0
2018-11-09 15:40:00,93.03,93.16,93.03,93.14,157590.0,82.8701,82.9859,82.8701,82.9681,157590.0
2018-11-09 15:45:00,93.15,93.21,92.94,92.95,259711.0,82.977,83.0304,82.7899,82.7988,259711.0
2018-11-09 15:50:00,92.96,93.06,92.93,93.05,231299.0,82.8077,82.8968,82.781,82.8879,231299.0
2018-11-09 15:55:00,93.05,93.1,92.94,92.97,622896.0,82.8879,82.9324,82.7899,82.8166,622896.0
2018-11-12 09:30:00,92.81,92.95,92.68,92.69,181234.0,82.6741,82.7988,82.5583,82.5672,181234.0
2018-11-12 09:35:00,92.69,92.72,92.55,92.62,231065.0,82.5672,82.5939,82.4425,82.5049,231065.0
2018-11-12 09:40:00,92.61,92.7,92.59,92.61,101926.0,82.496,82.5761,82.4781,82.496,101926.0
2018-11-12 09:45:00,92.61,92.68,92.61,92.65,49509.0,82.496,82.5583,82.496,82.5316,49509.0
2018-11-12 09:50:00,92.64,92.66,92.6,92.63,89944.0,82.5227,82.5405,82.4871,82.5138,89944.0
2018-11-12 09:55:00,92.63,92.68,92.54,92.54,65991.0,82.5138,82.5583,82.4336,82.4336,65991.0
2018-11-12 10:00:00,92.54,92.55,92.45,92.51,61516.0,82.4336,82.4425,82.3534,82.4069,61516.0
2018-11-12 10:05:00,92.49,92.62,92.45,92.61,85159.0,82.3891,82.5049,82.3534,82.496,85159.0
2018-11-12 10:10:00,92.61,92.68,92.55,92.56,145412.0,82.496,82.5583,82.4425,82.4514,145412.0
2018-11-12 10:15:00,92.56,92.64,92.53,92.58,62778.0,82.4514,82.5227,82.4247,82.4692,62778.0
2018-11-12 10:20:00,92.57,92.71,92.45,92.68,76861.0,82.4603,82.585,82.3534,82.5583,76861.0
2018-11-12 10:25:00,92.68,92.79,92.66,92.73,52292.0,82.5583,82.6563,82.5405,82.6029,52292.0
2018-11-12 10:30:00,92.73,92.73,92.61,92.64,46549.0,82.6029,82.6029,82.496,82.5227,46549.0
2018-11-12 10:35:00,92.65,92.78,92.62,92.7,104112.0,82.5316,82.6474,82.5049,82.5761,104112.0
2018-11-12 10:40:00,92.7,92.7,92.61,92.62,64454.0,82.5761,82.5761,82.496,82.5049,64454.0
2018-11-12 10:45:00,92.62,92.65,92.58,92.62,113349.0,82.5049,82.5316,82.4692,82.5049,113349.0
2018-11-12 10:50:00,92.62,92.66,92.53,92.54,57549.0,82.5049,82.5405,82.4247,82.4336,57549.0
2018-11-12 10:55:00,92.54,92.54,92.42,92.43,57782.0,82.4336,82.4336,82.3267,82.3356,57782.0
2018-11-12 11:00:00,92.43,92.45,92.23,92.31,126151.0,82.3356,82.3534,82.1575,82.2287,126151.0
2018-11-12 11:05:00,92.3,92.39,92.26,92.32,80264.0,82.2198,82.3,82.1842,82.2376,80264.0
2018-11-12 11:10:00,92.3,92.34,92.26,92.27,54708.0,82.2198,82.2554,82.1842,82.1931,54708.0
2018-11-12 11:15:00,92.27,92.27,92.07,92.13,98078.0,82.1931,82.1931,82.0149,82.0684,98078.0
2018-11-12 11:20:00,92.13,92.24,92.1,92.17,67966.0,82.0684,82.1664,82.0417,82.104,67966.0
2018-11-12 11:25:00,92.16,92.17,92.03,92.03,60657.0,82.0951,82.104,81.9793,81.9793,60657.0
2018-11-12 11:30:00,92.03,92.14,91.98,92.06,151753.0,81.9793,82.0773,81.9348,82.006,151753.0
2018-11-12 11:35:00,92.07,92.12,92.02,92.05,86309.0,82.0149,82.0595,81.9704,81.9971,86309.0
2018-11-12 11:40:00,92.06,92.15,92.04,92.04,67232.0,82.006,82.0862,81.9882,81.9882,67232.0
2018-11-12 11:45:00,92.04,92.08,92.01,92.01,62119.0,81.9882,82.0238,81.9615,81.9615,62119.0
2018-11-12 11:50:00,92.02,92.09,91.92,92.04,61938.0,81.9704,82.0328,81.8813,81.9882,61938.0
2018-11-12 11:55:00,92.03,92.12,92.03,92.09,64040.0,81.9793,82.0595,81.9793,82.0328,64040.0
2018-11-12 12:00:00,92.09,92.14,92.06,92.11,47492.0,82.0328,82.0773,82.006,82.0506,47492.0
2018-11-12 12:05:00,92.12,92.21,92.12,92.2,114045.0,82.0595,82.1396,82.0595,82.1307,114045.0
2018-11-12 12:10:00,92.2,92.2,92.06,92.1,38163.0,82.1307,82.1307,82.006,82.0417,38163.0
2018-11-12 12:15:00,92.09,92.16,92.06,92.06,31049.0,82.0328,82.0951,82.006,82.006,31049.0
2018-11-12 12:20:00,92.06,92.09,91.99,92.02,46172.0,82.006,82.0328,81.9437,81.9704,46172.0
2018-11-12 12:25:00,92.02,92.06,91.98,92.01,30587.0,81.9704,82.006,81.9348,81.9615,30587.0
2018-11-12 12:30:00,92.01,92.01,91.92,91.93,19980.0,81.9615,81.9615,81.8813,81.8902,19980.0
2018-11-12 12:35:00,91.92,92.03,91.92,91.98,21789.0,81.8813,81.9793,81.8813,81.9348,21789.0
2018-11-12 12:40:00,91.98,92.03,91.95,91.97,33208.0,81.9348,81.9793,81.908,81.9259,33208.0
2018-11-12 12:45:00,91.97,91.97,91.89,91.93,26473.0,81.9259,81.9259,81.8546,81.8902,26473.0
2018-11-12 12:50:00,91.93,91.95,91.82,91.84,25731.0,81.8902,81.908,81.7922,81.8101,25731.0
2018-11-12 12:55:00,91.84,91.88,91.71,91.72,77091.0,81.8101,81.8457,81.6943,81.7032,77091.0
2018-11-12 13:00:00,91.72,91.79,91.72,91.72,216561.0,81.7032,81.7655,81.7032,81.7032,216561.0
2018-11-12 13:05:00,91.73,91.74,91.6,91.67,74514.0,81.7121,81.721,81.5963,81.6586,74514.0
2018-11-12 13:10:00,91.67,91.7,91.6,91.6,69118.0,81.6586,81.6853,81.5963,81.5963,69118.0
2018-11-12 13:15:00,91.61,91.67,91.56,91.57,68526.0,81.6052,81.6586,81.5606,81.5695,68526.0
2018-11-12 13:20:00,91.57,91.65,91.55,91.63,41798.0,81.5695,81.6408,81.5517,81.623,41798.0
2018-11-12 13:25:00,91.64,91.86,91.64,91.76,70614.0,81.6319,81.8279,81.6319,81.7388,70614.0
2018-11-12 13:30:00,91.76,91.87,91.73,91.86,85930.0,81.7388,81.8368,81.7121,81.8279,85930.0
2018-11-12 13:35:00,91.86,91.86,91.75,91.75,71120.0,81.8279,81.8279,81.7299,81.7299,71120.0
2018-11-12 13:40:00,91.75,91.78,91.64,91.65,56770.0,81.7299,81.7566,81.6319,81.6408,56770.0
2018-11-12 13:45:00,91.63,91.73,91.54,91.69,62970.0,81.623,81.7121,81.5428,81.6764,62970.0
2018-11-12 13:50:00,91.69,92.0,91.68,91.92,103468.0,81.6764,81.9526,81.6675,81.8813,103468.0
2018-11-12 13:55:00,91.91,91.98,91.91,91.95,58407.0,81.8724,81.9348,81.8724,81.908,58407.0
2018-11-12 14:00:00,91.94,92.06,91.88,92.05,150727.0,81.8991,82.006,81.8457,81.9971,150727.0
2018-11-12 14:05:00,92.04,92.04,91.97,92.01,118704.0,81.9882,81.9882,81.9259,81.9615,118704.0
2018-11-12 14:10:00,92.01,92.18,92.0,92.13,387738.0,81.9615,82.1129,81.9526,82.0684,387738.0
2018-11-12 14:15:00,92.13,92.27,92.09,92.24,99855.0,82.0684,82.1931,82.0328,82.1664,99855.0
2018-11-12 14:20:00,92.24,92.26,92.14,92.16,92581.0,82.1664,82.1842,82.0773,82.0951,92581.0
2018-11-12 14:25:00,92.16,92.16,91.98,92.0,65191.0,82.0951,82.0951,81.9348,81.9526,65191.0
2018-11-12 14:30:00,92.0,92.05,91.99,92.03,50693.0,81.9526,81.9971,81.9437,81.9793,50693.0
2018-11-12 14:35:00,92.04,92.07,91.87,91.95,83869.0,81.9882,82.0149,81.8368,81.908,83869.0
2018-11-12 14:40:00,91.95,92.14,91.94,92.12,89819.0,81.908,82.0773,81.8991,82.0595,89819.0
2018-11-12 14:45:00,92.13,92.25,92.13,92.2,144091.0,82.0684,82.1753,82.0684,82.1307,144091.0
2018-11-12 14:50:00,92.2,92.21,92.04,92.07,47741.0,82.1307,82.1396,81.9882,82.0149,47741.0
2018-11-12 14:55:00,92.07,92.07,91.86,91.88,78784.0,82.0149,82.0149,81.8279,81.8457,78784.0
2018-11-12 15:00:00,91.88,91.97,91.81,91.83,87622.0,81.8457,81.9259,81.7833,81.8011,87622.0
2018-11-12 15:05:00,91.83,91.83,91.7,91.78,78881.0,81.8011,81.8011,81.6853,81.7566,78881.0
2018-11-12 15:10:00,91.77,91.9,91.67,91.86,111007.0,81.7477,81.8635,81.6586,81.8279,111007.0
2018-11-12 15:15:00,91.86,91.94,91.76,91.94,225863.0,81.8279,81.8991,81.7388,81.8991,225863.0
2018-11-12 15:20:00,91.93,92.11,91.89,92.01,162053.0,81.8902,82.0506,81.8546,81.9615,162053.0
2018-11-12 15:25:00,92.01,92.08,91.99,92.02,58015.0,81.9615,82.0238,81.9437,81.9704,58015.0
2018-11-12 15:30:00,92.01,92.02,91.76,91.8,130135.0,81.9615,81.9704,81.7388,81.7744,130135.0
2018-11-12 15:35:00,91.8,91.87,91.77,91.85,72591.0,81.7744,81.8368,81.7477,81.819,72591.0
2018-11-12 15:40:00,91.86,91.94,91.75,91.84,165468.0,81.8279,81.8991,81.7299,81.8101,165468.0
2018-11-12 15:45:00,91.83,91.95,91.79,91.82,192633.0,81.8011,81.908,81.7655,81.7922,192633.0
2018-11-12 15:50:00,91.81,91.83,91.48,91.52,313447.0,81.7833,81.8011,81.4894,81.525,313447.0
2018-11-12 15:55:00,91.52,91.71,91.51,91.69,652900.0,81.525,81.6943,81.5161,81.6764,652900.0
2018-11-13 09:30:00,92.0,92.29,92.0,92.29,195517.0,81.9526,82.2109,81.9526,82.2109,195517.0
2018-11-13 09:35:00,92.3,92.37,92.15,92.25,108428.0,82.2198,82.2822,82.0862,82.1753,108428.0
2018-11-13 09:40:00,92.24,92.31,92.08,92.09,233734.0,82.1664,82.2287,82.0238,82.0328,233734.0
2018-11-13 09:45:00,92.07,92.11,91.97,91.98,167642.0,82.0149,82.0506,81.9259,81.9348,167642.0
2018-11-13 09:50:00,91.99,92.06,91.93,92.01,62734.0,81.9437,82.006,81.8902,81.9615,62734.0
2018-11-13 09:55:00,92.0,92.03,91.92,92.03,109661.0,81.9526,81.9793,81.8813,81.9793,109661.0
2018-11-13 10:00:00,92.03,92.03,91.76,91.81,118621.0,81.9793,81.9793,81.7388,81.7833,118621.0
2018-11-13 10:05:00,91.81,92.06,91.79,92.01,131141.0,81.7833,82.006,81.7655,81.9615,131141.0
2018-11-13 10:10:00,92.01,92.02,91.9,91.95,73095.0,81.9615,81.9704,81.8635,81.908,73095.0
2018-11-13 10:15:00,91.95,92.03,91.89,91.94,105039.0,81.908,81.9793,81.8546,81.8991,105039.0
2018-11-13 10:20:00,91.92,91.93,91.56,91.56,90188.0,81.8813,81.8902,81.5606,81.5606,90188.0
2018-11-13 10:25:00,91.56,91.64,91.37,91.41,174496.0,81.5606,81.6319,81.3914,81.427,174496.0
2018-11-13 10:30:00,91.4,91.52,91.32,91.51,114753.0,81.4181,81.525,81.3468,81.5161,114753.0
2018-11-13 10:35:00,91.5,91.6,91.48,91.49,454850.0,81.5072,81.5963,81.4894,81.4983,454850.0
2018-11-13 10:40:00,91.49,91.68,91.34,91.46,382435.0,81.4983,81.6675,81.3647,81.4716,382435.0
2018-11-13 10:45:00,91.46,91.64,91.46,91.53,430487.0,81.4716,81.6319,81.4716,81.5339,430487.0
2018-11-13 10:50:00,91.52,91.59,91.41,91.46,177888.0,81.525,81.5874,81.427,81.4716,177888.0
2018-11-13 10:55:00,91.46,91.61,91.44,91.54,286408.0,81.4716,81.6052,81.4537,81.5428,286408.0
2018-11-13 11:00:00,91.55,91.96,91.5,91.91,275843.0,81.5517,81.917,81.5072,81.8724,275843.0
2018-11-13 11:05:00,91.91,91.91,91.79,91.83,81693.0,81.8724,81.8724,81.7655,81.8011,81693.0
2018-11-13 11:10:00,91.82,92.02,91.82,91.9,86526.0,81.7922,81.9704,81.7922,81.8635,86526.0
2018-11-13 11:15:00,91.9,92.19,91.82,92.18,141487.0,81.8635,82.1218,81.7922,82.1129,141487.0
2018-11-13 11:20:00,92.18,92.19,92.08,92.08,79406.0,82.1129,82.1218,82.0238,82.0238,79406.0
2018-11-13 11:25:00,92.08,92.15,91.95,91.95,418775.0,82.0238,82.0862,81.908,81.908,418775.0
2018-11-13 11:30:00,91.95,91.96,91.88,91.92,77648.0,81.908,81.917,81.8457,81.8813,77648.0
2018-11-13 11:35:00,91.91,91.97,91.71,91.74,98697.0,81.8724,81.9259,81.6943,81.721,98697.0
2018-11-13 11:40:00,91.74,91.74,91.64,91.69,301630.0,81.721,81.721,81.6319,81.6764,301630.0
2018-11-13 11:45:00,91.69,91.73,91.59,91.7,340340.0,81.6764,81.7121,81.5874,81.6853,340340.0
2018-11-13 11:50:00,91.7,91.8,91.59,91.6,122723.0,81.6853,81.7744,81.5874,81.5963,122723.0
2018-11-13 11:55:00,91.61,91.69,91.56,91.61,54399.0,81.6052,81.6764,81.5606,81.6052,54399.0
2018-11-13 12:00:00,91.62,91.76,91.6,91.66,164154.0,81.6141,81.7388,81.5963,81.6497,164154.0
2018-11-13 12:05:00,91.65,91.66,91.47,91.54,105696.0,81.6408,81.6497,81.4805,81.5428,105696.0
2018-11-13 12:10:00,91.54,91.67,91.52,91.65,52851.0,81.5428,81.6586,81.525,81.6408,52851.0
2018-11-13 12:15:00,91.65,91.73,91.61,91.68,64776.0,81.6408,81.7121,81.6052,81.6675,64776.0
2018-11-13 12:20:00,91.68,91.72,91.63,91.69,47374.0,81.6675,81.7032,81.623,81.6764,47374.0
2018-11-13 12:25:00,91.71,91.8,91.69,91.69,70198.0,81.6943,81.7744,81.6764,81.6764,70198.0
2018-11-13 12:30:00,91.7,91.7,91.61,91.64,42064.0,81.6853,81.6853,81.6052,81.6319,42064.0
2018-11-13 12:35:00,91.63,91.63,91.5,91.51,88370.0,81.623,81.623,81.5072,81.5161,88370.0
2018-11-13 12:40:00,91.52,91.52,91.28,91.35,170841.0,81.525,81.525,81.3112,81.3736,170841.0
2018-11-13 12:45:00,91.35,91.39,91.29,91.35,88888.0,81.3736,81.4092,81.3201,81.3736,88888.0
2018-11-13 12:50:00,91.35,91.44,91.29,91.37,68742.0,81.3736,81.4537,81.3201,81.3914,68742.0
2018-11-13 12:55:00,91.38,91.38,91.27,91.32,102714.0,81.4003,81.4003,81.3023,81.3468,102714.0
2018-11-13 13:00:00,91.31,91.43,91.31,91.41,66680.0,81.3379,81.4448,81.3379,81.427,66680.0
2018-11-13 13:05:00,91.41,91.41,91.33,91.37,69973.0,81.427,81.427,81.3558,81.3914,69973.0
2018-11-13 13:10:00,91.38,91.42,91.17,91.2,144756.0,81.4003,81.4359,81.2132,81.24,144756.0
2018-11-13 13:15:00,91.2,91.23,91.12,91.19,57214.0,81.24,81.2667,81.1687,81.231,57214.0
2018-11-13 13:20:00,91.2,91.33,91.2,91.32,52797.0,81.24,81.3558,81.24,81.3468,52797.0
2018-11-13 13:25:00,91.31,91.31,91.13,91.26,51299.0,81.3379,81.3379,81.1776,81.2934,51299.0
2018-11-13 13:30:00,91.27,91.45,91.25,91.42,84937.0,81.3023,81.4626,81.2845,81.4359,84937.0
2018-11-13 13:35:00,91.42,91.52,91.36,91.52,69819.0,81.4359,81.525,81.3825,81.525,69819.0
2018-11-13 13:40:00,91.53,91.54,91.43,91.45,75178.0,81.5339,81.5428,81.4448,81.4626,75178.0
2018-11-13 13:45:00,91.45,91.5,91.3,91.32,182232.0,81.4626,81.5072,81.329,81.3468,182232.0
2018-11-13 13:50:00,91.32,91.41,91.29,91.35,102178.0,81.3468,81.427,81.3201,81.3736,102178.0
2018-11-13 13:55:00,91.36,91.42,91.3,91.32,43341.0,81.3825,81.4359,81.329,81.3468,43341.0
2018-11-13 14:00:00,91.32,91.38,91.22,91.25,66767.0,81.3468,81.4003,81.2578,81.2845,66767.0
2018-11-13 14:05:00,91.23,91.27,91.15,91.17,71718.0,81.2667,81.3023,81.1954,81.2132,71718.0
2018-11-13 14:10:00,91.17,91.24,91.09,91.1,84344.0,81.2132,81.2756,81.142,81.1509,84344.0
2018-11-13 14:15:00,91.09,91.11,90.95,91.0,226815.0,81.142,81.1598,81.0173,81.0618,226815.0
2018-11-13 14:20:00,91.01,91.04,90.82,90.92,172330.0,81.0707,81.0974,80.9015,80.9905,172330.0
2018-11-13 14:25:00,90.92,91.01,90.87,91.0,99659.0,80.9905,81.0707,80.946,81.0618,99659.0
2018-11-13 14:30:00,91.01,91.07,90.94,91.07,86240.0,81.0707,81.1241,81.0083,81.1241,86240.0
2018-11-13 14:35:00,91.07,91.18,91.06,91.11,77610.0,81.1241,81.2221,81.1152,81.1598,77610.0
2018-11-13 14:40:00,91.11,91.13,90.89,90.94,78197.0,81.1598,81.1776,80.9638,81.0083,78197.0
2018-11-13 14:45:00,90.95,91.02,90.83,91.0,195673.0,81.0173,81.0796,80.9104,81.0618,195673.0
2018-11-13 14:50:00,90.99,91.05,90.93,91.03,77399.0,81.0529,81.1063,80.9994,81.0885,77399.0
2018-11-13 14:55:00,91.03,91.12,90.92,90.96,90803.0,81.0885,81.1687,80.9905,81.0262,90803.0
2018-11-13 15:00:00,90.95,91.24,90.9,91.16,180543.0,81.0173,81.2756,80.9727,81.2043,180543.0
2018-11-13 15:05:00,91.16,91.17,90.98,91.07,122223.0,81.2043,81.2132,81.044,81.1241,122223.0
2018-11-13 15:10:00,91.08,91.09,90.94,90.95,220362.0,81.1331,81.142,81.0083,81.0173,220362.0
2018-11-13 15:15:00,90.95,91.01,90.84,90.94,283286.0,81.0173,81.0707,80.9193,81.0083,283286.0
2018-11-13 15:20:00,90.94,90.97,90.81,90.91,255552.0,81.0083,81.0351,80.8925,80.9816,255552.0
2018-11-13 15:25:00,90.92,91.12,90.9,91.0,134804.0,80.9905,81.1687,80.9727,81.0618,134804.0
2018-11-13 15:30:00,91.0,91.08,90.78,90.83,220824.0,81.0618,81.1331,80.8658,80.9104,220824.0
2018-11-13 15:35:00,90.83,91.19,90.82,91.05,197306.0,80.9104,81.231,80.9015,81.1063,197306.0
2018-11-13 15:40:00,91.05,91.07,90.97,91.06,159582.0,81.1063,81.1241,81.0351,81.1152,159582.0
2018-11-13 15:45:00,91.05,91.23,90.99,91.19,324283.0,81.1063,81.2667,81.0529,81.231,324283.0
2018-11-13 15:50:00,91.2,91.25,91.16,91.21,208969.0,81.24,81.2845,81.2043,81.2489,208969.0
2018-11-13 15:55:00,91.21,91.21,91.03,91.06,374207.0,81.2489,81.2489,81.0885,81.1152,374207.0
2018-11-14 09:30:00,91.61,91.62,91.33,91.34,285880.0,81.6052,81.6141,81.3558,81.3647,285880.0
2018-11-14 09:35:00,91.34,91.44,91.31,91.34,94573.0,81.3647,81.4537,81.3379,81.3647,94573.0
2018-11-14 09:40:00,91.34,91.46,91.3,91.42,121138.0,81.3647,81.4716,81.329,81.4359,121138.0
2018-11-14 09:45:00,91.42,91.44,91.24,91.33,98210.0,81.4359,81.4537,81.2756,81.3558,98210.0
2018-11-14 09:50:00,91.33,91.38,91.24,91.31,115758.0,81.3558,81.4003,81.2756,81.3379,115758.0
2018-11-14 09:55:00,91.32,91.37,91.28,91.33,227878.0,81.3468,81.3914,81.3112,81.3558,227878.0
2018-11-14 10:00:00,91.33,91.33,91.11,91.15,101667.0,81.3558,81.3558,81.1598,81.1954,101667.0
2018-11-14 10:05:00,91.14,91.27,91.1,91.11,121848.0,81.1865,81.3023,81.1509,81.1598,121848.0
2018-11-14 10:10:00,91.11,91.14,91.06,91.06,83199.0,81.1598,81.1865,81.1152,81.1152,83199.0
2018-11-14 10:15:00,91.06,91.1,90.99,91.01,102601.0,81.1152,81.1509,81.0529,81.0707,102601.0
2018-11-14 10:20:00,91.01,91.05,90.96,91.02,86374.0,81.0707,81.1063,81.0262,81.0796,86374.0
2018-11-14 10:25:00,91.01,91.01,90.8,90.92,116959.0,81.0707,81.0707,80.8836,80.9905,116959.0
2018-11-14 10:30:00,90.92,91.06,90.89,90.98,120582.0,80.9905,81.1152,80.9638,81.044,120582.0
2018-11-14 10:35:00,90.98,91.01,90.93,90.97,55333.0,81.044,81.0707,80.9994,81.0351,55333.0
2018-11-14 10:40:00,90.97,91.08,90.88,91.06,105597.0,81.0351,81.1331,80.9549,81.1152,105597.0
2018-11-14 10:45:00,91.07,91.18,91.01,91.05,131374.0,81.1241,81.2221,81.0707,81.1063,131374.0
2018-11-14 10:50:00,91.04,91.12,90.83,90.87,255714.0,81.0974,81.1687,80.9104,80.946,255714.0
2018-11-14 10:55:00,90.87,90.95,90.86,90.9,64055.0,80.946,81.0173,80.9371,80.9727,64055.0
2018-11-14 11:00:00,90.9,90.91,90.69,90.7,131164.0,80.9727,80.9816,80.7856,80.7946,131164.0
2018-11-14 11:05:00,90.7,90.77,90.67,90.71,89104.0,80.7946,80.8569,80.7678,80.8035,89104.0
2018-11-14 11:10:00,90.7,90.74,90.62,90.65,103587.0,80.7946,80.8302,80.7233,80.75,103587.0
2018-11-14 11:15:00,90.65,90.8,90.63,90.71,101467.0,80.75,80.8836,80.7322,80.8035,101467.0
2018-11-14 11:20:00,90.7,90.76,90.59,90.66,54543.0,80.7946,80.848,80.6966,80.7589,54543.0
2018-11-14 11:25:00,90.66,90.77,90.61,90.69,111534.0,80.7589,80.8569,80.7144,80.7856,111534.0
2018-11-14 11:30:00,90.7,90.73,90.57,90.68,92362.0,80.7946,80.8213,80.6788,80.7767,92362.0
2018-11-14 11:35:00,90.68,90.68,90.46,90.5,117584.0,80.7767,80.7767,80.5808,80.6164,117584.0
2018-11-14 11:40:00,90.5,90.52,90.4,90.5,126122.0,80.6164,80.6342,80.5273,80.6164,126122.0
2018-11-14 11:45:00,90.51,90.55,90.46,90.48,63065.0,80.6253,80.6609,80.5808,80.5986,63065.0
2018-11-14 11:50:00,90.48,90.67,90.42,90.63,163669.0,80.5986,80.7678,80.5451,80.7322,163669.0
2018-11-14 11:55:00,90.63,90.7,90.57,90.68,78726.0,80.7322,80.7946,80.6788,80.7767,78726.0
2018-11-14 12:00:00,90.69,90.74,90.65,90.66,76513.0,80.7856,80.8302,80.75,80.7589,76513.0
2018-11-14 12:05:00,90.66,90.69,90.58,90.58,90837.0,80.7589,80.7856,80.6877,80.6877,90837.0
2018-11-14 12:10:00,90.57,90.62,90.48,90.51,120117.0,80.6788,80.7233,80.5986,80.6253,120117.0
2018-11-14 12:15:00,90.52,90.74,90.51,90.7,77005.0,80.6342,80.8302,80.6253,80.7946,77005.0
2018-11-14 12:20:00,90.7,90.91,90.7,90.88,101059.0,80.7946,80.9816,80.7946,80.9549,101059.0
2018-11-14 12:25:00,90.88,90.93,90.85,90.86,79729.0,80.9549,80.9994,80.9282,80.9371,79729.0
2018-11-14 12:30:00,90.86,90.87,90.7,90.73,77438.0,80.9371,80.946,80.7946,80.8213,77438.0
2018-11-14 12:35:00,90.73,90.73,90.49,90.62,122697.0,80.8213,80.8213,80.6075,80.7233,122697.0
2018-11-14 12:40:00,90.62,90.63,90.51,90.57,99647.0,80.7233,80.7322,80.6253,80.6788,99647.0
2018-11-14 12:45:00,90.56,90.7,90.53,90.65,125031.0,80.6698,80.7946,80.6431,80.75,125031.0
2018-11-14 12:50:00,90.65,90.77,90.58,90.6,160258.0,80.75,80.8569,80.6877,80.7055,160258.0
2018-11-14 12:55:00,90.6,90.69,90.44,90.49,371283.0,80.7055,80.7856,80.563,80.6075,371283.0
2018-11-14 13:00:00,90.49,90.6,90.42,90.47,193629.0,80.6075,80.7055,80.5451,80.5897,193629.0
2018-11-14 13:05:00,90.45,90.58,90.45,90.52,120885.0,80.5719,80.6877,80.5719,80.6342,120885.0
2018-11-14 13:10:00,90.52,90.55,90.29,90.44,144300.0,80.6342,80.6609,80.4293,80.563,144300.0
2018-11-14 13:15:00,90.44,90.66,90.43,90.61,149240.0,80.563,80.7589,80.554,80.7144,149240.0
2018-11-14 13:20:00,90.61,90.67,90.48,90.48,94945.0,80.7144,80.7678,80.5986,80.5986,94945.0
2018-11-14 13:25:00,90.5,90.54,90.42,90.53,128464.0,80.6164,80.652,80.5451,80.6431,128464.0
2018-11-14 13:30:00,90.52,90.57,90.36,90.42,107540.0,80.6342,80.6788,80.4917,80.5451,107540.0
2018-11-14 13:35:00,90.42,90.49,90.33,90.38,59932.0,80.5451,80.6075,80.465,80.5095,59932.0
2018-11-14 13:40:00,90.38,90.38,90.14,90.15,88090.0,80.5095,80.5095,80.2957,80.3046,88090.0
2018-11-14 13:45:00,90.15,90.21,90.11,90.11,63075.0,80.3046,80.3581,80.269,80.269,63075.0
2018-11-14 13:50:00,90.11,90.16,90.08,90.12,82353.0,80.269,80.3135,80.2423,80.2779,82353.0
2018-11-14 13:55:00,90.13,90.23,90.13,90.18,86625.0,80.2868,80.3759,80.2868,80.3313,86625.0
2018-11-14 14:00:00,90.16,90.18,89.95,89.96,258701.0,80.3135,80.3313,80.1265,80.1354,258701.0
2018-11-14 14:05:00,89.96,89.99,89.89,89.97,98113.0,80.1354,80.1621,80.073,80.1443,98113.0
2018-11-14 14:10:00,89.98,90.07,89.93,90.06,98016.0,80.1532,80.2334,80.1086,80.2245,98016.0
2018-11-14 14:15:00,90.06,90.37,90.06,90.25,253525.0,80.2245,80.5006,80.2245,80.3937,253525.0
2018-11-14 14:20:00,90.26,90.45,90.26,90.33,150462.0,80.4026,80.5719,80.4026,80.465,150462.0
2018-11-14 14:25:00,90.33,90.33,90.16,90.19,89360.0,80.465,80.465,80.3135,80.3403,89360.0
2018-11-14 14:30:00,90.19,90.34,90.1,90.27,141380.0,80.3403,80.4739,80.2601,80.4115,141380.0
2018-11-14 14:35:00,90.28,90.42,90.25,90.33,99742.0,80.4204,80.5451,80.3937,80.465,99742.0
2018-11-14 14:40:00,90.33,90.4,90.21,90.25,150890.0,80.465,80.5273,80.3581,80.3937,150890.0
2018-11-14 14:45:00,90.25,90.37,90.2,90.35,159672.0,80.3937,80.5006,80.3492,80.4828,159672.0
2018-11-14 14:50:00,90.35,90.52,90.3,90.49,220683.0,80.4828,80.6342,80.4382,80.6075,220683.0
2018-11-14 14:55:00,90.49,90.78,90.49,90.73,196473.0,80.6075,80.8658,80.6075,80.8213,196473.0
2018-11-14 15:00:00,90.73,90.84,90.64,90.77,133985.0,80.8213,80.9193,80.7411,80.8569,133985.0
2018-11-14 15:05:00,90.78,90.99,90.77,90.89,172644.0,80.8658,81.0529,80.8569,80.9638,172644.0
2018-11-14 15:10:00,90.9,90.93,90.82,90.88,99372.0,80.9727,80.9994,80.9015,80.9549,99372.0
2018-11-14 15:15:00,90.88,90.98,90.86,90.92,105989.0,80.9549,81.044,80.9371,80.9905,105989.0
2018-11-14 15:20:00,90.91,90.91,90.78,90.83,142149.0,80.9816,80.9816,80.8658,80.9104,142149.0
2018-11-14 15:25:00,90.82,90.83,90.68,90.74,79396.0,80.9015,80.9104,80.7767,80.8302,79396.0
2018-11-14 15:30:00,90.73,90.79,90.58,90.61,117119.0,80.8213,80.8747,80.6877,80.7144,117119.0
2018-11-14 15:35:00,90.61,90.64,90.51,90.55,100519.0,80.7144,80.7411,80.6253,80.6609,100519.0
2018-11-14 15:40:00,90.54,90.59,90.48,90.49,121820.0,80.652,80.6966,80.5986,80.6075,121820.0
2018-11-14 15:45:00,90.49,90.61,90.49,90.51,850563.0,80.6075,80.7144,80.6075,80.6253,850563.0
2018-11-14 15:50:00,90.51,90.52,90.18,90.26,258888.0,80.6253,80.6342,80.3313,80.4026,258888.0
2018-11-14 15:55:00,90.25,90.36,90.1,90.31,569477.0,80.3937,80.4917,80.2601,80.4471,569477.0
2018-11-15 09:30:00,89.68,89.9,89.48,89.59,686678.0,79.886,80.0819,79.7078,79.8058,686678.0
2018-11-15 09:35:00,89.59,89.76,89.55,89.67,305440.0,79.8058,79.9572,79.7701,79.877,305440.0
2018-11-15 09:40:00,89.67,89.8,89.5,89.8,228807.0,79.877,79.9928,79.7256,79.9928,228807.0
2018-11-15 09:45:00,89.8,89.85,89.58,89.77,304141.0,79.9928,80.0374,79.7969,79.9661,304141.0
2018-11-15 09:50:00,89.75,89.76,89.56,89.66,159812.0,79.9483,79.9572,79.7791,79.8681,159812.0
2018-11-15 09:55:00,89.66,89.7,89.5,89.5,135456.0,79.8681,79.9038,79.7256,79.7256,135456.0
2018-11-15 10:00:00,89.51,89.62,89.39,89.39,246217.0,79.7345,79.8325,79.6276,79.6276,246217.0
2018-11-15 10:05:00,89.38,89.44,89.26,89.3,186028.0,79.6187,79.6722,79.5118,79.5475,186028.0
2018-11-15 10:10:00,89.29,89.42,89.24,89.35,158874.0,79.5385,79.6543,79.494,79.592,158874.0
2018-11-15 10:15:00,89.36,89.4,89.26,89.3,220269.0,79.6009,79.6365,79.5118,79.5475,220269.0
2018-11-15 10:20:00,89.3,89.34,89.13,89.14,315686.0,79.5475,79.5831,79.396,79.4049,315686.0
2018-11-15 10:25:00,89.14,89.18,89.08,89.14,64146.0,79.4049,79.4406,79.3515,79.4049,64146.0
2018-11-15 10:30:00,89.13,89.15,89.0,89.04,217364.0,79.396,79.4138,79.2802,79.3158,217364.0
2018-11-15 10:35:00,89.02,89.08,88.83,88.99,491465.0,79.298,79.3515,79.1288,79.2713,491465.0
2018-11-15 10:40:00,88.99,89.2,88.99,89.11,310052.0,79.2713,79.4584,79.2713,79.3782,310052.0
2018-11-15 10:45:00,89.11,89.28,89.11,89.22,499246.0,79.3782,79.5296,79.3782,79.4762,499246.0
2018-11-15 10:50:00,89.23,89.45,89.18,89.42,249682.0,79.4851,79.6811,79.4406,79.6543,249682.0
2018-11-15 10:55:00,89.42,89.51,89.42,89.5,74629.0,79.6543,79.7345,79.6543,79.7256,74629.0
2018-11-15 11:00:00,89.51,89.8,89.49,89.73,240462.0,79.7345,79.9928,79.7167,79.9305,240462.0
2018-11-15 11:05:00,89.74,89.87,89.73,89.75,78447.0,79.9394,80.0552,79.9305,79.9483,78447.0
2018-11-15 11:10:00,89.76,89.82,89.7,89.72,156079.0,79.9572,80.0107,79.9038,79.9216,156079.0
2018-11-15 11:15:00,89.73,89.82,89.67,89.73,133369.0,79.9305,80.0107,79.877,79.9305,133369.0
2018-11-15 11:20:00,89.73,89.95,89.72,89.9,264517.0,79.9305,80.1265,79.9216,80.0819,264517.0
2018-11-15 11:25:00,89.9,89.93,89.76,89.86,149543.0,80.0819,80.1086,79.9572,80.0463,149543.0
2018-11-15 11:30:00,89.86,90.14,89.83,90.1,196855.0,80.0463,80.2957,80.0196,80.2601,196855.0
2018-11-15 11:35:00,90.1,90.2,90.01,90.13,227514.0,80.2601,80.3492,80.1799,80.2868,227514.0
2018-11-15 11:40:00,90.11,90.3,90.02,90.1,194335.0,80.269,80.4382,80.1888,80.2601,194335.0
2018-11-15 11:45:00,90.11,90.18,90.08,90.12,266594.0,80.269,80.3313,80.2423,80.2779,266594.0
2018-11-15 11:50:00,90.14,90.28,90.07,90.24,77251.0,80.2957,80.4204,80.2334,80.3848,77251.0
2018-11-15 11:55:00,90.25,90.25,90.12,90.18,95080.0,80.3937,80.3937,80.2779,80.3313,95080.0
2018-11-15 12:00:00,90.18,90.31,90.12,90.29,102514.0,80.3313,80.4471,80.2779,80.4293,102514.0
2018-11-15 12:05:00,90.29,90.39,90.05,90.09,190206.0,80.4293,80.5184,80.2155,80.2512,190206.0
2018-11-15 12:10:00,90.09,90.16,90.02,90.03,64617.0,80.2512,80.3135,80.1888,80.1977,64617.0
2018-11-15 12:15:00,90.04,90.18,90.01,90.14,62761.0,80.2066,80.3313,80.1799,80.2957,62761.0
2018-11-15 12:20:00,90.14,90.21,90.11,90.2,40074.0,80.2957,80.3581,80.269,80.3492,40074.0
2018-11-15 12:25:00,90.2,90.23,90.04,90.21,101377.0,80.3492,80.3759,80.2066,80.3581,101377.0
2018-11-15 12:30:00,90.21,90.23,90.15,90.23,39718.0,80.3581,80.3759,80.3046,80.3759,39718.0
2018-11-15 12:35:00,90.23,90.34,90.19,90.34,67729.0,80.3759,80.4739,80.3403,80.4739,67729.0
2018-11-15 12:40:00,90.34,90.34,90.18,90.19,42022.0,80.4739,80.4739,80.3313,80.3403,42022.0
2018-11-15 12:45:00,90.18,90.21,90.12,90.21,47297.0,80.3313,80.3581,80.2779,80.3581,47297.0
2018-11-15 12:50:00,90.21,90.28,90.06,90.08,51239.0,80.3581,80.4204,80.2245,80.2423,51239.0
2018-11-15 12:55:00,90.08,90.08,89.94,90.02,89353.0,80.2423,80.2423,80.1176,80.1888,89353.0
2018-11-15 13:00:00,90.01,90.07,89.91,89.96,53982.0,80.1799,80.2334,80.0908,80.1354,53982.0
2018-11-15 13:05:00,89.96,90.0,89.87,89.87,50020.0,80.1354,80.171,80.0552,80.0552,50020.0
2018-11-15 13:10:00,89.87,90.0,89.87,89.98,48632.0,80.0552,80.171,80.0552,80.1532,48632.0
2018-11-15 13:15:00,89.98,90.4,89.94,90.28,313845.0,80.1532,80.5273,80.1176,80.4204,313845.0
2018-11-15 13:20:00,90.28,90.7,90.28,90.68,250788.0,80.4204,80.7946,80.4204,80.7767,250788.0
2018-11-15 13:25:00,90.68,90.76,90.6,90.7,190675.0,80.7767,80.848,80.7055,80.7946,190675.0
2018-11-15 13:30:00,90.72,90.85,90.68,90.81,147636.0,80.8124,80.9282,80.7767,80.8925,147636.0
2018-11-15 13:35:00,90.8,90.81,90.64,90.64,59054.0,80.8836,80.8925,80.7411,80.7411,59054.0
2018-11-15 13:40:00,90.65,90.78,90.62,90.76,109198.0,80.75,80.8658,80.7233,80.848,109198.0
2018-11-15 13:45:00,90.76,90.87,90.66,90.67,139419.0,80.848,80.946,80.7589,80.7678,139419.0
2018-11-15 13:50:00,90.67,90.93,90.67,90.83,128277.0,80.7678,80.9994,80.7678,80.9104,128277.0
2018-11-15 13:55:00,90.83,90.99,90.83,90.93,181914.0,80.9104,81.0529,80.9104,80.9994,181914.0
2018-11-15 14:00:00,90.94,91.01,90.89,90.94,180550.0,81.0083,81.0707,80.9638,81.0083,180550.0
2018-11-15 14:05:00,90.94,90.98,90.91,90.94,49040.0,81.0083,81.044,80.9816,81.0083,49040.0
2018-11-15 14:10:00,90.93,90.95,90.84,90.9,80761.0,80.9994,81.0173,80.9193,80.9727,80761.0
2018-11-15 14:15:00,90.91,90.92,90.77,90.83,126078.0,80.9816,80.9905,80.8569,80.9104,126078.0
2018-11-15 14:20:00,90.82,90.91,90.81,90.87,71608.0,80.9015,80.9816,80.8925,80.946,71608.0
2018-11-15 14:25:00,90.87,91.11,90.83,91.07,97205.0,80.946,81.1598,80.9104,81.1241,97205.0
2018-11-15 14:30:00,91.08,91.23,91.06,91.19,148717.0,81.1331,81.2667,81.1152,81.231,148717.0
2018-11-15 14:35:00,91.18,91.2,91.03,91.06,97737.0,81.2221,81.24,81.0885,81.1152,97737.0
2018-11-15 14:40:00,91.06,91.09,91.01,91.04,58803.0,81.1152,81.142,81.0707,81.0974,58803.0
2018-11-15 14:45:00,91.05,91.15,91.05,91.07,103802.0,81.1063,81.1954,81.1063,81.1241,103802.0
2018-11-15 14:50:00,91.08,91.1,90.91,90.95,178450.0,81.1331,81.1509,80.9816,81.0173,178450.0
2018-11-15 14:55:00,90.96,91.03,90.88,90.95,180925.0,81.0262,81.0885,80.9549,81.0173,180925.0
2018-11-15 15:00:00,90.94,90.97,90.46,90.65,581253.0,81.0083,81.0351,80.5808,80.75,581253.0
2018-11-15 15:05:00,90.66,90.86,90.66,90.8,286593.0,80.7589,80.9371,80.7589,80.8836,286593.0
2018-11-15 15:10:00,90.81,91.02,90.78,91.0,333345.0,80.8925,81.0796,80.8658,81.0618,333345.0
2018-11-15 15:15:00,91.01,91.04,90.77,90.77,96832.0,81.0707,81.0974,80.8569,80.8569,96832.0
2018-11-15 15:20:00,90.77,90.81,90.55,90.67,261881.0,80.8569,80.8925,80.6609,80.7678,261881.0
2018-11-15 15:25:00,90.66,90.85,90.66,90.71,294795.0,80.7589,80.9282,80.7589,80.8035,294795.0
2018-11-15 15:30:00,90.71,90.95,90.7,90.84,144770.0,80.8035,81.0173,80.7946,80.9193,144770.0
2018-11-15 15:35:00,90.83,90.97,90.83,90.94,121873.0,80.9104,81.0351,80.9104,81.0083,121873.0
2018-11-15 15:40:00,90.93,90.99,90.79,90.88,192656.0,80.9994,81.0529,80.8747,80.9549,192656.0
2018-11-15 15:45:00,90.88,90.92,90.81,90.84,169225.0,80.9549,80.9905,80.8925,80.9193,169225.0
2018-11-15 15:50:00,90.85,91.09,90.84,91.05,400837.0,80.9282,81.142,80.9193,81.1063,400837.0
2018-11-15 15:55:00,91.04,91.18,90.95,91.18,503028.0,81.0974,81.2221,81.0173,81.2221,503028.0
2018-11-16 09:30:00,90.96,91.21,90.91,91.13,154062.0,81.0262,81.2489,80.9816,81.1776,154062.0
2018-11-16 09:35:00,91.12,91.26,91.09,91.13,158566.0,81.1687,81.2934,81.142,81.1776,158566.0
2018-11-16 09:40:00,91.13,91.33,91.11,91.25,340301.0,81.1776,81.3558,81.1598,81.2845,340301.0
2018-11-16 09:45:00,91.26,91.53,91.26,91.49,553962.0,81.2934,81.5339,81.2934,81.4983,553962.0
2018-11-16 09:50:00,91.49,91.65,91.47,91.62,147236.0,81.4983,81.6408,81.4805,81.6141,147236.0
2018-11-16 09:55:00,91.61,91.81,91.58,91.77,112634.0,81.6052,81.7833,81.5785,81.7477,112634.0
2018-11-16 10:00:00,91.76,91.84,91.69,91.83,108364.0,81.7388,81.8101,81.6764,81.8011,108364.0
2018-11-16 10:05:00,91.82,91.85,91.76,91.78,166844.0,81.7922,81.819,81.7388,81.7566,166844.0
2018-11-16 10:10:00,91.78,91.91,91.78,91.91,148346.0,81.7566,81.8724,81.7566,81.8724,148346.0
2018-11-16 10:15:00,91.91,92.01,91.88,91.9,125472.0,81.8724,81.9615,81.8457,81.8635,125472.0
2018-11-16 10:20:00,91.9,91.94,91.86,91.92,123118.0,81.8635,81.8991,81.8279,81.8813,123118.0
2018-11-16 10:25:00,91.94,92.04,91.94,91.96,108103.0,81.8991,81.9882,81.8991,81.917,108103.0
2018-11-16 10:30:00,91.97,92.18,91.92,92.13,124479.0,81.9259,82.1129,81.8813,82.0684,124479.0
2018-11-16 10:35:00,92.12,92.2,92.08,92.11,71875.0,82.0595,82.1307,82.0238,82.0506,71875.0
2018-11-16 10:40:00,92.12,92.15,92.06,92.14,69193.0,82.0595,82.0862,82.006,82.0773,69193.0
2018-11-16 10:45:00,92.13,92.16,91.97,91.98,79065.0,82.0684,82.0951,81.9259,81.9348,79065.0
2018-11-16 10:50:00,91.99,91.99,91.88,91.97,73359.0,81.9437,81.9437,81.8457,81.9259,73359.0
2018-11-16 10:55:00,91.97,92.02,91.9,91.92,79776.0,81.9259,81.9704,81.8635,81.8813,79776.0
2018-11-16 11:00:00,91.92,91.99,91.89,91.96,142342.0,81.8813,81.9437,81.8546,81.917,142342.0
2018-11-16 11:05:00,91.96,92.03,91.92,91.92,53402.0,81.917,81.9793,81.8813,81.8813,53402.0
2018-11-16 11:10:00,91.91,91.96,91.78,91.83,159092.0,81.8724,81.917,81.7566,81.8011,159092.0
2018-11-16 11:15:00,91.84,91.91,91.81,91.86,85849.0,81.8101,81.8724,81.7833,81.8279,85849.0
2018-11-16 11:20:00,91.86,91.86,91.75,91.78,74963.0,81.8279,81.8279,81.7299,81.7566,74963.0
2018-11-16 11:25:00,91.77,91.87,91.74,91.77,59726.0,81.7477,81.8368,81.721,81.7477,59726.0
2018-11-16 11:30:00,91.78,91.85,91.65,91.72,203088.0,81.7566,81.819,81.6408,81.7032,203088.0
2018-11-16 11:35:00,91.72,91.79,91.71,91.74,58605.0,81.7032,81.7655,81.6943,81.721,58605.0
2018-11-16 11:40:00,91.75,91.77,91.64,91.65,74575.0,81.7299,81.7477,81.6319,81.6408,74575.0
2018-11-16 11:45:00,91.65,91.68,91.59,91.59,98650.0,81.6408,81.6675,81.5874,81.5874,98650.0
2018-11-16 11:50:00,91.6,91.61,91.49,91.52,123598.0,81.5963,81.6052,81.4983,81.525,123598.0
2018-11-16 11:55:00,91.52,91.65,91.5,91.61,266475.0,81.525,81.6408,81.5072,81.6052,266475.0
2018-11-16 12:00:00,91.61,91.67,91.49,91.55,92084.0,81.6052,81.6586,81.4983,81.5517,92084.0
2018-11-16 12:05:00,91.57,91.8,91.57,91.79,117777.0,81.5695,81.7744,81.5695,81.7655,117777.0
2018-11-16 12:10:00,91.78,91.82,91.75,91.81,75866.0,81.7566,81.7922,81.7299,81.7833,75866.0
2018-11-16 12:15:00,91.81,91.81,91.68,91.77,77134.0,81.7833,81.7833,81.6675,81.7477,77134.0
2018-11-16 12:20:00,91.77,91.81,91.71,91.77,29114.0,81.7477,81.7833,81.6943,81.7477,29114.0
2018-11-16 12:25:00,91.78,91.78,91.63,91.65,39790.0,81.7566,81.7566,81.623,81.6408,39790.0
2018-11-16 12:30:00,91.65,91.97,91.6,91.97,148645.0,81.6408,81.9259,81.5963,81.9259,148645.0
2018-11-16 12:35:00,91.96,92.26,91.94,92.04,303080.0,81.917,82.1842,81.8991,81.9882,303080.0
2018-11-16 12:40:00,92.04,92.24,92.04,92.14,115107.0,81.9882,82.1664,81.9882,82.0773,115107.0
2018-11-16 12:45:00,92.14,92.48,92.14,92.31,329243.0,82.0773,82.3802,82.0773,82.2287,329243.0
2018-11-16 12:50:00,92.31,92.31,92.18,92.18,66242.0,82.2287,82.2287,82.1129,82.1129,66242.0
2018-11-16 12:55:00,92.18,92.24,92.13,92.23,44860.0,82.1129,82.1664,82.0684,82.1575,44860.0
2018-11-16 13:00:00,92.23,92.26,92.11,92.11,117210.0,82.1575,82.1842,82.0506,82.0506,117210.0
2018-11-16 13:05:00,92.1,92.13,91.87,91.92,124959.0,82.0417,82.0684,81.8368,81.8813,124959.0
2018-11-16 13:10:00,91.92,92.0,91.91,91.96,63270.0,81.8813,81.9526,81.8724,81.917,63270.0
2018-11-16 13:15:00,91.95,92.02,91.93,91.95,46051.0,81.908,81.9704,81.8902,81.908,46051.0
2018-11-16 13:20:00,91.94,91.94,91.84,91.88,69140.0,81.8991,81.8991,81.8101,81.8457,69140.0
2018-11-16 13:25:00,91.88,91.91,91.77,91.81,72496.0,81.8457,81.8724,81.7477,81.7833,72496.0
2018-11-16 13:30:00,91.82,91.84,91.74,91.76,59010.0,81.7922,81.8101,81.721,81.7388,59010.0
2018-11-16 13:35:00,91.75,91.81,91.7,91.8,42345.0,81.7299,81.7833,81.6853,81.7744,42345.0
2018-11-16 13:40:00,91.8,91.85,91.63,91.72,316304.0,81.7744,81.819,81.623,81.7032,316304.0
2018-11-16 13:45:00,91.72,91.75,91.66,91.73,52834.0,81.7032,81.7299,81.6497,81.7121,52834.0
2018-11-16 13:50:00,91.73,91.76,91.69,91.72,91871.0,81.7121,81.7388,81.6764,81.7032,91871.0
2018-11-16 13:55:00,91.72,91.82,91.72,91.8,47842.0,81.7032,81.7922,81.7032,81.7744,47842.0
2018-11-16 14:00:00,91.8,91.91,91.8,91.85,76830.0,81.7744,81.8724,81.7744,81.819,76830.0
2018-11-16 14:05:00,91.85,91.94,91.83,91.94,213004.0,81.819,81.8991,81.8011,81.8991,213004.0
2018-11-16 14:10:00,91.94,91.99,91.83,91.83,70832.0,81.8991,81.9437,81.8011,81.8011,70832.0
2018-11-16 14:15:00,91.83,91.95,91.78,91.94,75062.0,81.8011,81.908,81.7566,81.8991,75062.0
2018-11-16 14:20:00,91.94,91.94,91.81,91.81,92794.0,81.8991,81.8991,81.7833,81.7833,92794.0
2018-11-16 14:25:00,91.81,92.02,91.76,91.96,57822.0,81.7833,81.9704,81.7388,81.917,57822.0
2018-11-16 14:30:00,91.96,92.07,91.96,92.06,68565.0,81.917,82.0149,81.917,82.006,68565.0
2018-11-16 14:35:00,92.05,92.15,92.04,92.1,46655.0,81.9971,82.0862,81.9882,82.0417,46655.0
2018-11-16 14:40:00,92.1,92.1,92.04,92.07,45733.0,82.0417,82.0417,81.9882,82.0149,45733.0
2018-11-16 14:45:00,92.07,92.16,92.06,92.14,74726.0,82.0149,82.0951,82.006,82.0773,74726.0
2018-11-16 14:50:00,92.13,92.17,92.06,92.16,137529.0,82.0684,82.104,82.006,82.0951,137529.0
2018-11-16 14:55:00,92.16,92.16,92.03,92.1,61811.0,82.0951,82.0951,81.9793,82.0417,61811.0
2018-11-16 15:00:00,92.11,92.17,92.02,92.05,130288.0,82.0506,82.104,81.9704,81.9971,130288.0
2018-11-16 15:05:00,92.06,92.18,92.03,92.12,107566.0,82.006,82.1129,81.9793,82.0595,107566.0
2018-11-16 15:10:00,92.12,92.18,92.11,92.13,85055.0,82.0595,82.1129,82.0506,82.0684,85055.0
2018-11-16 15:15:00,92.14,92.25,92.13,92.25,181768.0,82.0773,82.1753,82.0684,82.1753,181768.0
2018-11-16 15:20:00,92.25,92.26,92.2,92.23,121499.0,82.1753,82.1842,82.1307,82.1575,121499.0
2018-11-16 15:25:00,92.22,92.28,92.18,92.18,105954.0,82.1486,82.202,82.1129,82.1129,105954.0
2018-11-16 15:30:00,92.19,92.19,92.05,92.06,159762.0,82.1218,82.1218,81.9971,82.006,159762.0
2018-11-16 15:35:00,92.07,92.16,92.06,92.14,116967.0,82.0149,82.0951,82.006,82.0773,116967.0
2018-11-16 15:40:00,92.15,92.22,92.15,92.2,115381.0,82.0862,82.1486,82.0862,82.1307,115381.0
2018-11-16 15:45:00,92.21,92.25,92.08,92.11,206310.0,82.1396,82.1753,82.0238,82.0506,206310.0
2018-11-16 15:50:00,92.11,92.14,92.0,92.07,200677.0,82.0506,82.0773,81.9526,82.0149,200677.0
2018-11-16 15:55:00,92.06,92.07,91.92,92.05,919443.0,82.006,82.0149,81.8813,81.9971,919443.0
2018-11-19 09:30:00,92.13,92.15,92.01,92.11,252333.0,82.0684,82.0862,81.9615,82.0506,252333.0
2018-11-19 09:35:00,92.11,92.17,92.04,92.08,211027.0,82.0506,82.104,81.9882,82.0238,211027.0
2018-11-19 09:40:00,92.09,92.19,92.01,92.11,115019.0,82.0328,82.1218,81.9615,82.0506,115019.0
2018-11-19 09:45:00,92.11,92.17,92.0,92.08,82535.0,82.0506,82.104,81.9526,82.0238,82535.0
2018-11-19 09:50:00,92.08,92.11,91.88,91.88,113734.0,82.0238,82.0506,81.8457,81.8457,113734.0
2018-11-19 09:55:00,91.88,91.97,91.81,91.94,95281.0,81.8457,81.9259,81.7833,81.8991,95281.0
2018-11-19 10:00:00,91.95,91.96,91.8,91.81,60238.0,81.908,81.917,81.7744,81.7833,60238.0
2018-11-19 10:05:00,91.81,91.83,91.61,91.62,82452.0,81.7833,81.8011,81.6052,81.6141,82452.0
2018-11-19 10:10:00,91.62,91.73,91.6,91.73,81113.0,81.6141,81.7121,81.5963,81.7121,81113.0
2018-11-19 10:15:00,91.72,91.81,91.72,91.75,70688.0,81.7032,81.7833,81.7032,81.7299,70688.0
2018-11-19 10:20:00,91.73,91.76,91.45,91.5,121785.0,81.7121,81.7388,81.4626,81.5072,121785.0
2018-11-19 10:25:00,91.51,91.65,91.5,91.63,75427.0,81.5161,81.6408,81.5072,81.623,75427.0
2018-11-19 10:30:00,91.63,91.67,91.44,91.44,174661.0,81.623,81.6586,81.4537,81.4537,174661.0
2018-11-19 10:35:00,91.45,91.49,91.38,91.44,131158.0,81.4626,81.4983,81.4003,81.4537,131158.0
2018-11-19 10:40:00,91.43,91.52,91.43,91.51,85308.0,81.4448,81.525,81.4448,81.5161,85308.0
2018-11-19 10:45:00,91.5,91.53,91.38,91.42,171031.0,81.5072,81.5339,81.4003,81.4359,171031.0
2018-11-19 10:50:00,91.41,91.57,91.41,91.53,73745.0,81.427,81.5695,81.427,81.5339,73745.0
2018-11-19 10:55:00,91.53,91.55,91.37,91.43,40011.0,81.5339,81.5517,81.3914,81.4448,40011.0
2018-11-19 11:00:00,91.41,91.48,91.33,91.41,50029.0,81.427,81.4894,81.3558,81.427,50029.0
2018-11-19 11:05:00,91.41,91.53,91.36,91.45,59827.0,81.427,81.5339,81.3825,81.4626,59827.0
2018-11-19 11:10:00,91.46,91.47,91.29,91.31,54669.0,81.4716,81.4805,81.3201,81.3379,54669.0
2018-11-19 11:15:00,91.31,91.32,91.22,91.3,87910.0,81.3379,81.3468,81.2578,81.329,87910.0
2018-11-19 11:20:00,91.29,91.33,91.2,91.2,57168.0,81.3201,81.3558,81.24,81.24,57168.0
2018-11-19 11:25:00,91.21,91.24,91.14,91.16,51166.0,81.2489,81.2756,81.1865,81.2043,51166.0
2018-11-19 11:30:00,91.15,91.16,91.05,91.12,77657.0,81.1954,81.2043,81.1063,81.1687,77657.0
2018-11-19 11:35:00,91.11,91.19,91.07,91.09,81358.0,81.1598,81.231,81.1241,81.142,81358.0
2018-11-19 11:40:00,91.08,91.14,91.0,91.07,151972.0,81.1331,81.1865,81.0618,81.1241,151972.0
2018-11-19 11:45:00,91.07,91.13,90.96,91.0,132287.0,81.1241,81.1776,81.0262,81.0618,132287.0
2018-11-19 11:50:00,91.01,91.03,90.69,90.7,215406.0,81.0707,81.0885,80.7856,80.7946,215406.0
2018-11-19 11:55:00,90.69,90.82,90.69,90.81,194658.0,80.7856,80.9015,80.7856,80.8925,194658.0
2018-11-19 12:00:00,90.81,90.86,90.61,90.64,86198.0,80.8925,80.9371,80.7144,80.7411,86198.0
2018-11-19 12:05:00,90.64,90.7,90.47,90.52,76484.0,80.7411,80.7946,80.5897,80.6342,76484.0
2018-11-19 12:10:00,90.52,90.73,90.51,90.65,119593.0,80.6342,80.8213,80.6253,80.75,119593.0
2018-11-19 12:15:00,90.65,90.76,90.59,90.75,79424.0,80.75,80.848,80.6966,80.8391,79424.0
2018-11-19 12:20:00,90.74,90.8,90.68,90.69,65420.0,80.8302,80.8836,80.7767,80.7856,65420.0
2018-11-19 12:25:00,90.68,90.8,90.6,90.74,62196.0,80.7767,80.8836,80.7055,80.8302,62196.0
2018-11-19 12:30:00,90.74,90.74,90.57,90.63,65914.0,80.8302,80.8302,80.6788,80.7322,65914.0
2018-11-19 12:35:00,90.62,90.9,90.62,90.9,82065.0,80.7233,80.9727,80.7233,80.9727,82065.0
2018-11-19 12:40:00,90.93,90.97,90.89,90.92,94082.0,80.9994,81.0351,80.9638,80.9905,94082.0
2018-11-19 12:45:00,90.92,90.95,90.82,90.85,39641.0,80.9905,81.0173,80.9015,80.9282,39641.0
2018-11-19 12:50:00,90.85,91.01,90.78,90.9,96580.0,80.9282,81.0707,80.8658,80.9727,96580.0
2018-11-19 12:55:00,90.9,90.98,90.8,90.93,91278.0,80.9727,81.044,80.8836,80.9994,91278.0
2018-11-19 13:00:00,90.94,90.96,90.85,90.87,46104.0,81.0083,81.0262,80.9282,80.946,46104.0
2018-11-19 13:05:00,90.88,90.96,90.69,90.7,64139.0,80.9549,81.0262,80.7856,80.7946,64139.0
2018-11-19 13:10:00,90.71,90.86,90.71,90.83,60225.0,80.8035,80.9371,80.8035,80.9104,60225.0
2018-11-19 13:15:00,90.82,90.82,90.66,90.82,100633.0,80.9015,80.9015,80.7589,80.9015,100633.0
2018-11-19 13:20:00,90.81,90.89,90.7,90.7,66908.0,80.8925,80.9638,80.7946,80.7946,66908.0
2018-11-19 13:25:00,90.69,90.73,90.63,90.69,62123.0,80.7856,80.8213,80.7322,80.7856,62123.0
2018-11-19 13:30:00,90.68,90.73,90.54,90.58,80646.0,80.7767,80.8213,80.652,80.6877,80646.0
2018-11-19 13:35:00,90.59,90.89,90.56,90.86,94659.0,80.6966,80.9638,80.6698,80.9371,94659.0
2018-11-19 13:40:00,90.86,90.94,90.8,90.94,66147.0,80.9371,81.0083,80.8836,81.0083,66147.0
2018-11-19 13:45:00,90.94,90.96,90.82,90.89,64590.0,81.0083,81.0262,80.9015,80.9638,64590.0
2018-11-19 13:50:00,90.9,90.91,90.68,90.7,45857.0,80.9727,80.9816,80.7767,80.7946,45857.0
2018-11-19 13:55:00,90.7,90.75,90.66,90.67,60583.0,80.7946,80.8391,80.7589,80.7678,60583.0
2018-11-19 14:00:00,90.68,90.7,90.56,90.56,151549.0,80.7767,80.7946,80.6698,80.6698,151549.0
2018-11-19 14:05:00,90.58,90.69,90.5,90.61,110320.0,80.6877,80.7856,80.6164,80.7144,110320.0
2018-11-19 14:10:00,90.61,90.61,90.51,90.52,79897.0,80.7144,80.7144,80.6253,80.6342,79897.0
2018-11-19 14:15:00,90.52,90.71,90.48,90.63,112130.0,80.6342,80.8035,80.5986,80.7322,112130.0
2018-11-19 14:20:00,90.64,90.7,90.53,90.69,78934.0,80.7411,80.7946,80.6431,80.7856,78934.0
2018-11-19 14:25:00,90.69,90.79,90.67,90.71,93497.0,80.7856,80.8747,80.7678,80.8035,93497.0
2018-11-19 14:30:00,90.7,90.74,90.58,90.73,103319.0,80.7946,80.8302,80.6877,80.8213,103319.0
2018-11-19 14:35:00,90.72,90.84,90.63,90.84,73651.0,80.8124,80.9193,80.7322,80.9193,73651.0
2018-11-19 14:40:00,90.85,90.9,90.79,90.81,128304.0,80.9282,80.9727,80.8747,80.8925,128304.0
2018-11-19 14:45:00,90.8,90.92,90.74,90.87,116205.0,80.8836,80.9905,80.8302,80.946,116205.0
2018-11-19 14:50:00,90.88,90.95,90.8,90.94,123963.0,80.9549,81.0173,80.8836,81.0083,123963.0
2018-11-19 14:55:00,90.95,90.99,90.88,90.94,71727.0,81.0173,81.0529,80.9549,81.0083,71727.0
2018-11-19 15:00:00,90.94,90.97,90.81,90.95,111038.0,81.0083,81.0351,80.8925,81.0173,111038.0
2018-11-19 15:05:00,90.93,90.99,90.88,90.93,56670.0,80.9994,81.0529,80.9549,80.9994,56670.0
2018-11-19 15:10:00,90.93,91.15,90.91,91.11,77089.0,80.9994,81.1954,80.9816,81.1598,77089.0
2018-11-19 15:15:00,91.11,91.13,91.0,91.05,140345.0,81.1598,81.1776,81.0618,81.1063,140345.0
2018-11-19 15:20:00,91.06,91.13,91.04,91.06,54035.0,81.1152,81.1776,81.0974,81.1152,54035.0
2018-11-19 15:25:00,91.07,91.1,90.93,90.98,86431.0,81.1241,81.1509,80.9994,81.044,86431.0
2018-11-19 15:30:00,90.98,91.03,90.88,90.88,144009.0,81.044,81.0885,80.9549,80.9549,144009.0
2018-11-19 15:35:00,90.87,90.91,90.78,90.84,66438.0,80.946,80.9816,80.8658,80.9193,66438.0
2018-11-19 15:40:00,90.83,90.83,90.64,90.69,121361.0,80.9104,80.9104,80.7411,80.7856,121361.0
2018-11-19 15:45:00,90.68,90.74,90.6,90.72,147393.0,80.7767,80.8302,80.7055,80.8124,147393.0
2018-11-19 15:50:00,90.73,90.76,90.64,90.71,119465.0,80.8213,80.848,80.7411,80.8035,119465.0
2018-11-19 15:55:00,90.71,90.88,90.7,90.87,368877.0,80.8035,80.9549,80.7946,80.946,368877.0
2018-11-20 09:30:00,90.27,90.79,90.27,90.6,262909.0,80.4115,80.8747,80.4115,80.7055,262909.0
2018-11-20 09:35:00,90.6,90.73,90.48,90.66,270846.0,80.7055,80.8213,80.5986,80.7589,270846.0
2018-11-20 09:40:00,90.67,90.74,90.54,90.66,217341.0,80.7678,80.8302,80.652,80.7589,217341.0
2018-11-20 09:45:00,90.65,90.66,90.41,90.48,363920.0,80.75,80.7589,80.5362,80.5986,363920.0
2018-11-20 09:50:00,90.48,90.49,90.2,90.28,257070.0,80.5986,80.6075,80.3492,80.4204,257070.0
2018-11-20 09:55:00,90.27,90.35,90.2,90.28,280554.0,80.4115,80.4828,80.3492,80.4204,280554.0
2018-11-20 10:00:00,90.28,90.39,90.22,90.36,204998.0,80.4204,80.5184,80.367,80.4917,204998.0
2018-11-20 10:05:00,90.35,90.37,90.06,90.19,195535.0,80.4828,80.5006,80.2245,80.3403,195535.0
2018-11-20 10:10:00,90.18,90.24,90.09,90.16,198835.0,80.3313,80.3848,80.2512,80.3135,198835.0
2018-11-20 10:15:00,90.16,90.46,90.15,90.45,168059.0,80.3135,80.5808,80.3046,80.5719,168059.0
2018-11-20 10:20:00,90.44,90.54,90.41,90.43,151212.0,80.563,80.652,80.5362,80.554,151212.0
2018-11-20 10:25:00,90.42,90.54,90.4,90.46,138113.0,80.5451,80.652,80.5273,80.5808,138113.0
2018-11-20 10:30:00,90.46,90.55,90.38,90.42,157168.0,80.5808,80.6609,80.5095,80.5451,157168.0
2018-11-20 10:35:00,90.41,90.53,90.38,90.51,276796.0,80.5362,80.6431,80.5095,80.6253,276796.0
2018-11-20 10:40:00,90.52,90.55,90.44,90.5,154406.0,80.6342,80.6609,80.563,80.6164,154406.0
2018-11-20 10:45:00,90.5,90.51,90.33,90.41,278915.0,80.6164,80.6253,80.465,80.5362,278915.0
2018-11-20 10:50:00,90.41,90.7,90.38,90.66,151399.0,80.5362,80.7946,80.5095,80.7589,151399.0
2018-11-20 10:55:00,90.66,90.78,90.66,90.76,79240.0,80.7589,80.8658,80.7589,80.848,79240.0
2018-11-20 11:00:00,90.76,90.82,90.52,90.53,168291.0,80.848,80.9015,80.6342,80.6431,168291.0
2018-11-20 11:05:00,90.53,90.69,90.5,90.65,106235.0,80.6431,80.7856,80.6164,80.75,106235.0
2018-11-20 11:10:00,90.65,90.7,90.56,90.58,92855.0,80.75,80.7946,80.6698,80.6877,92855.0
2018-11-20 11:15:00,90.58,90.58,90.32,90.33,64740.0,80.6877,80.6877,80.4561,80.465,64740.0
2018-11-20 11:20:00,90.34,90.47,90.33,90.39,70734.0,80.4739,80.5897,80.465,80.5184,70734.0
2018-11-20 11:25:00,90.39,90.46,90.31,90.35,127771.0,80.5184,80.5808,80.4471,80.4828,127771.0
2018-11-20 11:30:00,90.36,90.41,90.28,90.3,79519.0,80.4917,80.5362,80.4204,80.4382,79519.0
2018-11-20 11:35:00,90.3,90.64,90.27,90.61,114811.0,80.4382,80.7411,80.4115,80.7144,114811.0
2018-11-20 11:40:00,90.61,90.78,90.6,90.75,60729.0,80.7144,80.8658,80.7055,80.8391,60729.0
2018-11-20 11:45:00,90.77,90.85,90.62,90.63,56073.0,80.8569,80.9282,80.7233,80.7322,56073.0
2018-11-20 11:50:00,90.64,90.65,90.52,90.61,42692.0,80.7411,80.75,80.6342,80.7144,42692.0
2018-11-20 11:55:00,90.61,90.79,90.56,90.7,79800.0,80.7144,80.8747,80.6698,80.7946,79800.0
2018-11-20 12:00:00,90.71,90.97,90.7,90.94,102827.0,80.8035,81.0351,80.7946,81.0083,102827.0
2018-11-20 12:05:00,90.95,90.96,90.75,90.76,67718.0,81.0173,81.0262,80.8391,80.848,67718.0
2018-11-20 12:10:00,90.75,90.79,90.65,90.68,85126.0,80.8391,80.8747,80.75,80.7767,85126.0
2018-11-20 12:15:00,90.69,90.7,90.59,90.65,69011.0,80.7856,80.7946,80.6966,80.75,69011.0
2018-11-20 12:20:00,90.64,90.67,90.57,90.66,60558.0,80.7411,80.7678,80.6788,80.7589,60558.0
2018-11-20 12:25:00,90.66,90.89,90.65,90.82,118528.0,80.7589,80.9638,80.75,80.9015,118528.0
2018-11-20 12:30:00,90.82,90.92,90.8,90.84,64133.0,80.9015,80.9905,80.8836,80.9193,64133.0
2018-11-20 12:35:00,90.84,90.91,90.74,90.76,52223.0,80.9193,80.9816,80.8302,80.848,52223.0
2018-11-20 12:40:00,90.75,90.81,90.7,90.71,52105.0,80.8391,80.8925,80.7946,80.8035,52105.0
2018-11-20 12:45:00,90.7,90.76,90.63,90.74,57206.0,80.7946,80.848,80.7322,80.8302,57206.0
2018-11-20 12:50:00,90.73,90.81,90.71,90.8,47802.0,80.8213,80.8925,80.8035,80.8836,47802.0
2018-11-20 12:55:00,90.8,90.81,90.62,90.65,34118.0,80.8836,80.8925,80.7233,80.75,34118.0
2018-11-20 13:00:00,90.65,90.7,90.57,90.59,48681.0,80.75,80.7946,80.6788,80.6966,48681.0
2018-11-20 13:05:00,90.58,90.74,90.58,90.69,34951.0,80.6877,80.8302,80.6877,80.7856,34951.0
2018-11-20 13:10:00,90.68,90.69,90.55,90.67,41646.0,80.7767,80.7856,80.6609,80.7678,41646.0
2018-11-20 13:15:00,90.66,90.71,90.49,90.51,70665.0,80.7589,80.8035,80.6075,80.6253,70665.0
2018-11-20 13:20:00,90.51,90.51,90.38,90.41,30794.0,80.6253,80.6253,80.5095,80.5362,30794.0
2018-11-20 13:25:00,90.41,90.48,90.39,90.47,80456.0,80.5362,80.5986,80.5184,80.5897,80456.0
2018-11-20 13:30:00,90.46,90.5,90.39,90.46,93463.0,80.5808,80.6164,80.5184,80.5808,93463.0
2018-11-20 13:35:00,90.46,90.46,90.34,90.41,32057.0,80.5808,80.5808,80.4739,80.5362,32057.0
2018-11-20 13:40:00,90.41,90.57,90.38,90.5,106462.0,80.5362,80.6788,80.5095,80.6164,106462.0
2018-11-20 13:45:00,90.5,90.53,90.41,90.44,176533.0,80.6164,80.6431,80.5362,80.563,176533.0
2018-11-20 13:50:00,90.43,90.45,90.34,90.37,25987.0,80.554,80.5719,80.4739,80.5006,25987.0
2018-11-20 13:55:00,90.37,90.39,90.21,90.22,63789.0,80.5006,80.5184,80.3581,80.367,63789.0
2018-11-20 14:00:00,90.21,90.24,90.15,90.16,114895.0,80.3581,80.3848,80.3046,80.3135,114895.0
2018-11-20 14:05:00,90.16,90.17,89.98,90.02,235604.0,80.3135,80.3224,80.1532,80.1888,235604.0
2018-11-20 14:10:00,90.01,90.27,90.0,90.25,99038.0,80.1799,80.4115,80.171,80.3937,99038.0
2018-11-20 14:15:00,90.24,90.32,90.18,90.22,51109.0,80.3848,80.4561,80.3313,80.367,51109.0
2018-11-20 14:20:00,90.23,90.24,90.08,90.18,45578.0,80.3759,80.3848,80.2423,80.3313,45578.0
2018-11-20 14:25:00,90.18,90.21,90.03,90.05,67942.0,80.3313,80.3581,80.1977,80.2155,67942.0
2018-11-20 14:30:00,90.05,90.38,90.03,90.37,84040.0,80.2155,80.5095,80.1977,80.5006,84040.0
2018-11-20 14:35:00,90.36,90.41,90.3,90.31,50917.0,80.4917,80.5362,80.4382,80.4471,50917.0
2018-11-20 14:40:00,90.31,90.35,90.08,90.09,47487.0,80.4471,80.4828,80.2423,80.2512,47487.0
2018-11-20 14:45:00,90.1,90.16,90.03,90.05,72195.0,80.2601,80.3135,80.1977,80.2155,72195.0
2018-11-20 14:50:00,90.05,90.18,90.04,90.09,58727.0,80.2155,80.3313,80.2066,80.2512,58727.0
2018-11-20 14:55:00,90.08,90.16,89.98,90.11,75265.0,80.2423,80.3135,80.1532,80.269,75265.0
2018-11-20 15:00:00,90.11,90.28,89.91,89.92,164869.0,80.269,80.4204,80.0908,80.0997,164869.0
2018-11-20 15:05:00,89.92,89.99,89.81,89.99,136880.0,80.0997,80.1621,80.0018,80.1621,136880.0
2018-11-20 15:10:00,89.98,90.08,89.89,89.99,122178.0,80.1532,80.2423,80.073,80.1621,122178.0
2018-11-20 15:15:00,89.99,90.21,89.92,90.12,113658.0,80.1621,80.3581,80.0997,80.2779,113658.0
2018-11-20 15:20:00,90.13,90.22,90.09,90.14,100383.0,80.2868,80.367,80.2512,80.2957,100383.0
2018-11-20 15:25:00,90.13,90.3,90.02,90.2,155655.0,80.2868,80.4382,80.1888,80.3492,155655.0
2018-11-20 15:30:00,90.21,90.23,90.11,90.21,143570.0,80.3581,80.3759,80.269,80.3581,143570.0
2018-11-20 15:35:00,90.2,90.29,90.13,90.27,194259.0,80.3492,80.4293,80.2868,80.4115,194259.0
2018-11-20 15:40:00,90.27,90.27,90.05,90.09,136116.0,80.4115,80.4115,80.2155,80.2512,136116.0
2018-11-20 15:45:00,90.08,90.14,89.95,90.0,186752.0,80.2423,80.2957,80.1265,80.171,186752.0
2018-11-20 15:50:00,89.99,90.04,89.84,89.96,433940.0,80.1621,80.2066,80.0285,80.1354,433940.0
2018-11-20 15:55:00,89.95,90.09,89.92,89.97,1075228.0,80.1265,80.2512,80.0997,80.1443,1075228.0
2018-11-21 09:30:00,90.31,90.32,90.03,90.1,176285.0,80.4471,80.4561,80.1977,80.2601,176285.0
2018-11-21 09:35:00,90.08,90.2,90.08,90.13,161287.0,80.2423,80.3492,80.2423,80.2868,161287.0
2018-11-21 09:40:00,90.15,90.15,89.9,89.96,123771.0,80.3046,80.3046,80.0819,80.1354,123771.0
2018-11-21 09:45:00,89.97,90.02,89.89,89.89,124912.0,80.1443,80.1888,80.073,80.073,124912.0
2018-11-21 09:50:00,89.89,89.92,89.67,89.92,110916.0,80.073,80.0997,79.877,80.0997,110916.0
2018-11-21 09:55:00,89.92,90.08,89.87,90.08,113502.0,80.0997,80.2423,80.0552,80.2423,113502.0
2018-11-21 10:00:00,90.09,90.13,89.95,89.95,210957.0,80.2512,80.2868,80.1265,80.1265,210957.0
2018-11-21 10:05:00,89.95,89.99,89.82,89.85,123064.0,80.1265,80.1621,80.0107,80.0374,123064.0
2018-11-21 10:10:00,89.86,89.88,89.71,89.71,106975.0,80.0463,80.0641,79.9127,79.9127,106975.0
2018-11-21 10:15:00,89.71,89.85,89.71,89.85,130570.0,79.9127,80.0374,79.9127,80.0374,130570.0
2018-11-21 10:20:00,89.84,89.94,89.75,89.92,195404.0,80.0285,80.1176,79.9483,80.0997,195404.0
2018-11-21 10:25:00,89.92,89.99,89.91,89.92,113366.0,80.0997,80.1621,80.0908,80.0997,113366.0
2018-11-21 10:30:00,89.91,89.94,89.82,89.86,164705.0,80.0908,80.1176,80.0107,80.0463,164705.0
2018-11-21 10:35:00,89.87,89.89,89.71,89.72,65722.0,80.0552,80.073,79.9127,79.9216,65722.0
2018-11-21 10:40:00,89.72,89.73,89.64,89.71,63663.0,79.9216,79.9305,79.8503,79.9127,63663.0
2018-11-21 10:45:00,89.71,89.71,89.52,89.64,96140.0,79.9127,79.9127,79.7434,79.8503,96140.0
2018-11-21 10:50:00,89.65,89.73,89.61,89.67,107890.0,79.8592,79.9305,79.8236,79.877,107890.0
2018-11-21 10:55:00,89.69,89.75,89.63,89.74,100252.0,79.8949,79.9483,79.8414,79.9394,100252.0
2018-11-21 11:00:00,89.74,89.82,89.67,89.81,62195.0,79.9394,80.0107,79.877,80.0018,62195.0
2018-11-21 11:05:00,89.82,89.86,89.81,89.84,59098.0,80.0107,80.0463,80.0018,80.0285,59098.0
2018-11-21 11:10:00,89.86,90.02,89.85,90.0,150588.0,80.0463,80.1888,80.0374,80.171,150588.0
2018-11-21 11:15:00,90.0,90.0,89.91,89.97,61053.0,80.171,80.171,80.0908,80.1443,61053.0
2018-11-21 11:20:00,89.96,89.97,89.92,89.94,27447.0,80.1354,80.1443,80.0997,80.1176,27447.0
2018-11-21 11:25:00,89.94,89.97,89.89,89.91,58257.0,80.1176,80.1443,80.073,80.0908,58257.0
2018-11-21 11:30:00,89.91,89.94,89.88,89.9,41449.0,80.0908,80.1176,80.0641,80.0819,41449.0
2018-11-21 11:35:00,89.9,89.92,89.86,89.88,45193.0,80.0819,80.0997,80.0463,80.0641,45193.0
2018-11-21 11:40:00,89.88,89.92,89.8,89.9,74558.0,80.0641,80.0997,79.9928,80.0819,74558.0
2018-11-21 11:45:00,89.89,89.95,89.88,89.91,38668.0,80.073,80.1265,80.0641,80.0908,38668.0
2018-11-21 11:50:00,89.91,89.93,89.87,89.9,34395.0,80.0908,80.1086,80.0552,80.0819,34395.0
2018-11-21 11:55:00,89.9,89.9,89.72,89.79,58666.0,80.0819,80.0819,79.9216,79.9839,58666.0
2018-11-21 12:00:00,89.79,89.8,89.66,89.66,47046.0,79.9839,79.9928,79.8681,79.8681,47046.0
2018-11-21 12:05:00,89.65,89.65,89.6,89.61,34485.0,79.8592,79.8592,79.8147,79.8236,34485.0
2018-11-21 12:10:00,89.62,89.67,89.59,89.63,48162.0,79.8325,79.877,79.8058,79.8414,48162.0
2018-11-21 12:15:00,89.63,89.7,89.61,89.65,48960.0,79.8414,79.9038,79.8236,79.8592,48960.0
2018-11-21 12:20:00,89.65,89.71,89.6,89.63,82813.0,79.8592,79.9127,79.8147,79.8414,82813.0
2018-11-21 12:25:00,89.63,89.67,89.61,89.67,29294.0,79.8414,79.877,79.8236,79.877,29294.0
2018-11-21 12:30:00,89.66,89.67,89.58,89.61,36701.0,79.8681,79.877,79.7969,79.8236,36701.0
2018-11-21 12:35:00,89.62,89.7,89.57,89.7,54063.0,79.8325,79.9038,79.788,79.9038,54063.0
2018-11-21 12:40:00,89.7,89.77,89.69,89.76,49655.0,79.9038,79.9661,79.8949,79.9572,49655.0
2018-11-21 12:45:00,89.75,89.81,89.73,89.8,49545.0,79.9483,80.0018,79.9305,79.9928,49545.0
2018-11-21 12:50:00,89.8,89.9,89.78,89.87,47957.0,79.9928,80.0819,79.975,80.0552,47957.0
2018-11-21 12:55:00,89.87,89.9,89.86,89.89,27246.0,80.0552,80.0819,80.0463,80.073,27246.0
2018-11-21 13:00:00,89.89,89.9,89.85,89.89,33038.0,80.073,80.0819,80.0374,80.073,33038.0
2018-11-21 13:05:00,89.89,89.9,89.82,89.82,39106.0,80.073,80.0819,80.0107,80.0107,39106.0
2018-11-21 13:10:00,89.83,89.9,89.81,89.9,30906.0,80.0196,80.0819,80.0018,80.0819,30906.0
2018-11-21 13:15:00,89.9,89.93,89.85,89.9,29577.0,80.0819,80.1086,80.0374,80.0819,29577.0
2018-11-21 13:20:00,89.89,89.89,89.77,89.8,68572.0,80.073,80.073,79.9661,79.9928,68572.0
2018-11-21 13:25:00,89.8,89.87,89.78,89.86,39697.0,79.9928,80.0552,79.975,80.0463,39697.0
2018-11-21 13:30:00,89.86,89.92,89.86,89.91,25404.0,80.0463,80.0997,80.0463,80.0908,25404.0
2018-11-21 13:35:00,89.9,89.9,89.84,89.85,24757.0,80.0819,80.0819,80.0285,80.0374,24757.0
2018-11-21 13:40:00,89.85,89.89,89.83,89.89,38027.0,80.0374,80.073,80.0196,80.073,38027.0
2018-11-21 13:45:00,89.89,89.9,89.81,89.85,39350.0,80.073,80.0819,80.0018,80.0374,39350.0
2018-11-21 13:50:00,89.84,89.84,89.76,89.79,104946.0,80.0285,80.0285,79.9572,79.9839,104946.0
2018-11-21 13:55:00,89.78,89.8,89.75,89.78,56058.0,79.975,79.9928,79.9483,79.975,56058.0
2018-11-21 14:00:00,89.78,89.78,89.68,89.7,28307.0,79.975,79.975,79.886,79.9038,28307.0
2018-11-21 14:05:00,89.69,89.77,89.68,89.75,35704.0,79.8949,79.9661,79.886,79.9483,35704.0
2018-11-21 14:10:00,89.75,89.82,89.74,89.8,42027.0,79.9483,80.0107,79.9394,79.9928,42027.0
2018-11-21 14:15:00,89.8,89.84,89.77,89.81,43827.0,79.9928,80.0285,79.9661,80.0018,43827.0
2018-11-21 14:20:00,89.8,89.85,89.79,89.84,248323.0,79.9928,80.0374,79.9839,80.0285,248323.0
2018-11-21 14:25:00,89.84,89.88,89.82,89.83,83805.0,80.0285,80.0641,80.0107,80.0196,83805.0
2018-11-21 14:30:00,89.84,89.87,89.76,89.82,96425.0,80.0285,80.0552,79.9572,80.0107,96425.0
2018-11-21 14:35:00,89.82,89.83,89.76,89.81,29882.0,80.0107,80.0196,79.9572,80.0018,29882.0
2018-11-21 14:40:00,89.81,89.83,89.74,89.76,35294.0,80.0018,80.0196,79.9394,79.9572,35294.0
2018-11-21 14:45:00,89.75,89.79,89.71,89.75,37416.0,79.9483,79.9839,79.9127,79.9483,37416.0
2018-11-21 14:50:00,89.75,89.83,89.75,89.8,54721.0,79.9483,80.0196,79.9483,79.9928,54721.0
2018-11-21 14:55:00,89.8,89.8,89.74,89.77,34895.0,79.9928,79.9928,79.9394,79.9661,34895.0
2018-11-21 15:00:00,89.78,89.86,89.77,89.84,61250.0,79.975,80.0463,79.9661,80.0285,61250.0
2018-11-21 15:05:00,89.84,89.96,89.84,89.95,72706.0,80.0285,80.1354,80.0285,80.1265,72706.0
2018-11-21 15:10:00,89.95,89.96,89.8,89.8,117471.0,80.1265,80.1354,79.9928,79.9928,117471.0
2018-11-21 15:15:00,89.8,89.84,89.71,89.73,77677.0,79.9928,80.0285,79.9127,79.9305,77677.0
2018-11-21 15:20:00,89.73,89.75,89.66,89.74,90009.0,79.9305,79.9483,79.8681,79.9394,90009.0
2018-11-21 15:25:00,89.74,89.76,89.67,89.7,146432.0,79.9394,79.9572,79.877,79.9038,146432.0
2018-11-21 15:30:00,89.7,89.7,89.51,89.61,220415.0,79.9038,79.9038,79.7345,79.8236,220415.0
2018-11-21 15:35:00,89.6,89.65,89.59,89.63,124729.0,79.8147,79.8592,79.8058,79.8414,124729.0
2018-11-21 15:40:00,89.62,89.62,89.48,89.51,143484.0,79.8325,79.8325,79.7078,79.7345,143484.0
2018-11-21 15:45:00,89.5,89.64,89.5,89.59,304527.0,79.7256,79.8503,79.7256,79.8058,304527.0
2018-11-21 15:50:00,89.6,89.63,89.55,89.59,450777.0,79.8147,79.8414,79.7701,79.8058,450777.0
2018-11-21 15:55:00,89.58,89.66,89.52,89.53,1245083.0,79.7969,79.8681,79.7434,79.7523,1245083.0
2018-11-23 09:30:00,89.03,89.23,88.98,89.04,173785.0,79.3069,79.4851,79.2624,79.3158,173785.0
2018-11-23 09:35:00,89.04,89.32,89.04,89.32,196285.0,79.3158,79.5653,79.3158,79.5653,196285.0
2018-11-23 09:40:00,89.32,89.39,89.24,89.38,137920.0,79.5653,79.6276,79.494,79.6187,137920.0
2018-11-23 09:45:00,89.39,89.52,89.39,89.43,51912.0,79.6276,79.7434,79.6276,79.6633,51912.0
2018-11-23 09:50:00,89.43,89.55,89.41,89.55,79844.0,79.6633,79.7701,79.6454,79.7701,79844.0
2018-11-23 09:55:00,89.54,89.63,89.52,89.59,99333.0,79.7612,79.8414,79.7434,79.8058,99333.0
2018-11-23 10:00:00,89.59,89.64,89.54,89.63,66186.0,79.8058,79.8503,79.7612,79.8414,66186.0
2018-11-23 10:05:00,89.62,89.68,89.59,89.63,51203.0,79.8325,79.886,79.8058,79.8414,51203.0
2018-11-23 10:10:00,89.64,89.71,89.61,89.67,47590.0,79.8503,79.9127,79.8236,79.877,47590.0
2018-11-23 10:15:00,89.66,89.68,89.51,89.59,47100.0,79.8681,79.886,79.7345,79.8058,47100.0
2018-11-23 10:20:00,89.59,89.6,89.47,89.52,80416.0,79.8058,79.8147,79.6989,79.7434,80416.0
2018-11-23 10:25:00,89.51,89.68,89.51,89.67,331976.0,79.7345,79.886,79.7345,79.877,331976.0
2018-11-23 10:30:00,89.67,89.82,89.59,89.8,83103.0,79.877,80.0107,79.8058,79.9928,83103.0
2018-11-23 10:35:00,89.79,89.83,89.77,89.78,43507.0,79.9839,80.0196,79.9661,79.975,43507.0
2018-11-23 10:40:00,89.77,89.82,89.75,89.81,43450.0,79.9661,80.0107,79.9483,80.0018,43450.0
2018-11-23 10:45:00,89.82,89.84,89.74,89.78,42587.0,80.0107,80.0285,79.9394,79.975,42587.0
2018-11-23 10:50:00,89.77,89.91,89.77,89.87,64662.0,79.9661,80.0908,79.9661,80.0552,64662.0
2018-11-23 10:55:00,89.87,89.97,89.86,89.97,63266.0,80.0552,80.1443,80.0463,80.1443,63266.0
2018-11-23 11:00:00,89.98,90.07,89.95,89.96,57255.0,80.1532,80.2334,80.1265,80.1354,57255.0
2018-11-23 11:05:00,89.96,90.03,89.95,90.01,52187.0,80.1354,80.1977,80.1265,80.1799,52187.0
2018-11-23 11:10:00,90.02,90.04,89.95,89.96,33262.0,80.1888,80.2066,80.1265,80.1354,33262.0
2018-11-23 11:15:00,89.95,90.18,89.95,90.14,65865.0,80.1265,80.3313,80.1265,80.2957,65865.0
2018-11-23 11:20:00,90.14,90.17,90.09,90.11,47146.0,80.2957,80.3224,80.2512,80.269,47146.0
2018-11-23 11:25:00,90.11,90.16,90.03,90.04,53405.0,80.269,80.3135,80.1977,80.2066,53405.0
2018-11-23 11:30:00,90.05,90.1,90.0,90.03,50154.0,80.2155,80.2601,80.171,80.1977,50154.0
2018-11-23 11:35:00,90.03,90.06,89.95,89.98,45139.0,80.1977,80.2245,80.1265,80.1532,45139.0
2018-11-23 11:40:00,89.98,90.01,89.96,90.0,46023.0,80.1532,80.1799,80.1354,80.171,46023.0
2018-11-23 11:45:00,90.0,90.01,89.93,89.98,35878.0,80.171,80.1799,80.1086,80.1532,35878.0
2018-11-23 11:50:00,89.98,89.98,89.87,89.91,97150.0,80.1532,80.1532,80.0552,80.0908,97150.0
2018-11-23 11:55:00,89.9,89.9,89.71,89.71,62046.0,80.0819,80.0819,79.9127,79.9127,62046.0
2018-11-23 12:00:00,89.7,89.78,89.69,89.74,62854.0,79.9038,79.975,79.8949,79.9394,62854.0
2018-11-23 12:05:00,89.73,89.74,89.66,89.68,68182.0,79.9305,79.9394,79.8681,79.886,68182.0
2018-11-23 12:10:00,89.68,89.77,89.66,89.76,50793.0,79.886,79.9661,79.8681,79.9572,50793.0
2018-11-23 12:15:00,89.76,89.85,89.75,89.84,56698.0,79.9572,80.0374,79.9483,80.0285,56698.0
2018-11-23 12:20:00,89.84,89.93,89.84,89.89,46543.0,80.0285,80.1086,80.0285,80.073,46543.0
2018-11-23 12:25:00,89.9,89.91,89.82,89.83,38007.0,80.0819,80.0908,80.0107,80.0196,38007.0
2018-11-23 12:30:00,89.82,89.82,89.75,89.8,75474.0,80.0107,80.0107,79.9483,79.9928,75474.0
2018-11-23 12:35:00,89.8,89.88,89.78,89.86,97080.0,79.9928,80.0641,79.975,80.0463,97080.0
2018-11-23 12:40:00,89.86,89.89,89.83,89.85,69451.0,80.0463,80.073,80.0196,80.0374,69451.0
2018-11-23 12:45:00,89.86,89.88,89.73,89.8,96343.0,80.0463,80.0641,79.9305,79.9928,96343.0
2018-11-23 12:50:00,89.8,89.81,89.69,89.72,95787.0,79.9928,80.0018,79.8949,79.9216,95787.0
2018-11-23 12:55:00,89.72,89.73,89.6,89.65,304867.0,79.9216,79.9305,79.8147,79.8592,304867.0
2018-11-26 09:30:00,90.36,90.43,90.1,90.25,190802.0,80.4917,80.554,80.2601,80.3937,190802.0
2018-11-26 09:35:00,90.25,90.29,90.14,90.28,225708.0,80.3937,80.4293,80.2957,80.4204,225708.0
2018-11-26 09:40:00,90.27,90.45,90.23,90.4,145840.0,80.4115,80.5719,80.3759,80.5273,145840.0
2018-11-26 09:45:00,90.4,90.42,90.32,90.39,107698.0,80.5273,80.5451,80.4561,80.5184,107698.0
2018-11-26 09:50:00,90.4,90.54,90.37,90.51,79121.0,80.5273,80.652,80.5006,80.6253,79121.0
2018-11-26 09:55:00,90.52,90.7,90.51,90.7,106855.0,80.6342,80.7946,80.6253,80.7946,106855.0
2018-11-26 10:00:00,90.7,90.75,90.61,90.69,91491.0,80.7946,80.8391,80.7144,80.7856,91491.0
2018-11-26 10:05:00,90.7,90.71,90.55,90.55,89451.0,80.7946,80.8035,80.6609,80.6609,89451.0
2018-11-26 10:10:00,90.54,90.61,90.52,90.61,54390.0,80.652,80.7144,80.6342,80.7144,54390.0
2018-11-26 10:15:00,90.61,90.61,90.51,90.51,91260.0,80.7144,80.7144,80.6253,80.6253,91260.0
2018-11-26 10:20:00,90.5,90.53,90.47,90.5,71414.0,80.6164,80.6431,80.5897,80.6164,71414.0
2018-11-26 10:25:00,90.5,90.51,90.42,90.48,74456.0,80.6164,80.6253,80.5451,80.5986,74456.0
2018-11-26 10:30:00,90.48,90.51,90.41,90.46,109257.0,80.5986,80.6253,80.5362,80.5808,109257.0
2018-11-26 10:35:00,90.46,90.53,90.36,90.41,318824.0,80.5808,80.6431,80.4917,80.5362,318824.0
2018-11-26 10:40:00,90.41,90.47,90.3,90.38,194520.0,80.5362,80.5897,80.4382,80.5095,194520.0
2018-11-26 10:45:00,90.38,90.42,90.32,90.39,54543.0,80.5095,80.5451,80.4561,80.5184,54543.0
2018-11-26 10:50:00,90.38,90.49,90.31,90.48,96004.0,80.5095,80.6075,80.4471,80.5986,96004.0
2018-11-26 10:55:00,90.48,90.48,90.38,90.38,38214.0,80.5986,80.5986,80.5095,80.5095,38214.0
2018-11-26 11:00:00,90.39,90.44,90.25,90.26,56020.0,80.5184,80.563,80.3937,80.4026,56020.0
2018-11-26 11:05:00,90.26,90.26,90.2,90.22,38668.0,80.4026,80.4026,80.3492,80.367,38668.0
2018-11-26 11:10:00,90.22,90.29,90.18,90.28,30093.0,80.367,80.4293,80.3313,80.4204,30093.0
2018-11-26 11:15:00,90.28,90.29,90.23,90.26,28350.0,80.4204,80.4293,80.3759,80.4026,28350.0
2018-11-26 11:20:00,90.26,90.34,90.25,90.34,25290.0,80.4026,80.4739,80.3937,80.4739,25290.0
2018-11-26 11:25:00,90.34,90.34,90.21,90.24,50942.0,80.4739,80.4739,80.3581,80.3848,50942.0
2018-11-26 11:30:00,90.23,90.23,90.12,90.15,43885.0,80.3759,80.3759,80.2779,80.3046,43885.0
2018-11-26 11:35:00,90.15,90.15,90.02,90.11,48138.0,80.3046,80.3046,80.1888,80.269,48138.0
2018-11-26 11:40:00,90.11,90.2,90.11,90.19,46233.0,80.269,80.3492,80.269,80.3403,46233.0
2018-11-26 11:45:00,90.19,90.22,90.17,90.2,39937.0,80.3403,80.367,80.3224,80.3492,39937.0
2018-11-26 11:50:00,90.21,90.28,90.2,90.27,29088.0,80.3581,80.4204,80.3492,80.4115,29088.0
2018-11-26 11:55:00,90.28,90.33,90.26,90.29,43743.0,80.4204,80.465,80.4026,80.4293,43743.0
2018-11-26 12:00:00,90.29,90.35,90.29,90.33,32892.0,80.4293,80.4828,80.4293,80.465,32892.0
2018-11-26 12:05:00,90.34,90.41,90.31,90.36,40636.0,80.4739,80.5362,80.4471,80.4917,40636.0
2018-11-26 12:10:00,90.36,90.36,90.23,90.3,102056.0,80.4917,80.4917,80.3759,80.4382,102056.0
2018-11-26 12:15:00,90.29,90.29,90.19,90.19,37336.0,80.4293,80.4293,80.3403,80.3403,37336.0
2018-11-26 12:20:00,90.19,90.19,90.13,90.15,152157.0,80.3403,80.3403,80.2868,80.3046,152157.0
2018-11-26 12:25:00,90.14,90.15,90.09,90.14,73137.0,80.2957,80.3046,80.2512,80.2957,73137.0
2018-11-26 12:30:00,90.14,90.15,90.05,90.07,52681.0,80.2957,80.3046,80.2155,80.2334,52681.0
2018-11-26 12:35:00,90.07,90.07,89.98,90.05,81776.0,80.2334,80.2334,80.1532,80.2155,81776.0
2018-11-26 12:40:00,90.06,90.08,90.04,90.08,30077.0,80.2245,80.2423,80.2066,80.2423,30077.0
2018-11-26 12:45:00,90.09,90.11,90.05,90.08,60807.0,80.2512,80.269,80.2155,80.2423,60807.0
2018-11-26 12:50:00,90.08,90.12,90.07,90.1,36395.0,80.2423,80.2779,80.2334,80.2601,36395.0
2018-11-26 12:55:00,90.11,90.16,90.08,90.14,38651.0,80.269,80.3135,80.2423,80.2957,38651.0
2018-11-26 13:00:00,90.15,90.17,90.04,90.04,50691.0,80.3046,80.3224,80.2066,80.2066,50691.0
2018-11-26 13:05:00,90.05,90.16,90.05,90.15,58454.0,80.2155,80.3135,80.2155,80.3046,58454.0
2018-11-26 13:10:00,90.16,90.24,90.16,90.2,78806.0,80.3135,80.3848,80.3135,80.3492,78806.0
2018-11-26 13:15:00,90.2,90.24,90.18,90.2,48301.0,80.3492,80.3848,80.3313,80.3492,48301.0
2018-11-26 13:20:00,90.2,90.25,90.17,90.21,86350.0,80.3492,80.3937,80.3224,80.3581,86350.0
2018-11-26 13:25:00,90.2,90.23,90.16,90.23,79982.0,80.3492,80.3759,80.3135,80.3759,79982.0
2018-11-26 13:30:00,90.23,90.25,90.21,90.23,75241.0,80.3759,80.3937,80.3581,80.3759,75241.0
2018-11-26 13:35:00,90.24,90.24,90.19,90.21,39581.0,80.3848,80.3848,80.3403,80.3581,39581.0
2018-11-26 13:40:00,90.2,90.22,90.14,90.21,37449.0,80.3492,80.367,80.2957,80.3581,37449.0
2018-11-26 13:45:00,90.22,90.31,90.22,90.31,67622.0,80.367,80.4471,80.367,80.4471,67622.0
2018-11-26 13:50:00,90.31,90.35,90.3,90.34,34868.0,80.4471,80.4828,80.4382,80.4739,34868.0
2018-11-26 13:55:00,90.34,90.38,90.33,90.37,35418.0,80.4739,80.5095,80.465,80.5006,35418.0
2018-11-26 14:00:00,90.37,90.38,90.31,90.33,72128.0,80.5006,80.5095,80.4471,80.465,72128.0
2018-11-26 14:05:00,90.32,90.36,90.31,90.33,53723.0,80.4561,80.4917,80.4471,80.465,53723.0
2018-11-26 14:10:00,90.34,90.45,90.32,90.42,78741.0,80.4739,80.5719,80.4561,80.5451,78741.0
2018-11-26 14:15:00,90.43,90.49,90.43,90.49,67309.0,80.554,80.6075,80.554,80.6075,67309.0
2018-11-26 14:20:00,90.48,90.49,90.46,90.48,27114.0,80.5986,80.6075,80.5808,80.5986,27114.0
2018-11-26 14:25:00,90.48,90.56,90.45,90.52,53297.0,80.5986,80.6698,80.5719,80.6342,53297.0
2018-11-26 14:30:00,90.52,90.66,90.52,90.62,93955.0,80.6342,80.7589,80.6342,80.7233,93955.0
2018-11-26 14:35:00,90.62,90.65,90.55,90.57,48339.0,80.7233,80.75,80.6609,80.6788,48339.0
2018-11-26 14:40:00,90.57,90.57,90.5,90.52,40345.0,80.6788,80.6788,80.6164,80.6342,40345.0
2018-11-26 14:45:00,90.51,90.54,90.43,90.49,49062.0,80.6253,80.652,80.554,80.6075,49062.0
2018-11-26 14:50:00,90.49,90.5,90.43,90.5,78802.0,80.6075,80.6164,80.554,80.6164,78802.0
2018-11-26 14:55:00,90.49,90.56,90.46,90.56,151484.0,80.6075,80.6698,80.5808,80.6698,151484.0
2018-11-26 15:00:00,90.56,90.6,90.48,90.53,115801.0,80.6698,80.7055,80.5986,80.6431,115801.0
2018-11-26 15:05:00,90.52,90.52,90.44,90.47,92746.0,80.6342,80.6342,80.563,80.5897,92746.0
2018-11-26 15:10:00,90.46,90.51,90.4,90.48,153793.0,80.5808,80.6253,80.5273,80.5986,153793.0
2018-11-26 15:15:00,90.47,90.49,90.43,90.45,58262.0,80.5897,80.6075,80.554,80.5719,58262.0
2018-11-26 15:20:00,90.45,90.47,90.39,90.39,91458.0,80.5719,80.5897,80.5184,80.5184,91458.0
2018-11-26 15:25:00,90.39,90.47,90.38,90.39,58768.0,80.5184,80.5897,80.5095,80.5184,58768.0
2018-11-26 15:30:00,90.39,90.55,90.39,90.54,136559.0,80.5184,80.6609,80.5184,80.652,136559.0
2018-11-26 15:35:00,90.54,90.55,90.44,90.48,212147.0,80.652,80.6609,80.563,80.5986,212147.0
2018-11-26 15:40:00,90.47,90.51,90.46,90.48,136299.0,80.5897,80.6253,80.5808,80.5986,136299.0
2018-11-26 15:45:00,90.48,90.56,90.48,90.53,195016.0,80.5986,80.6698,80.5986,80.6431,195016.0
2018-11-26 15:50:00,90.53,90.56,90.51,90.53,165256.0,80.6431,80.6698,80.6253,80.6431,165256.0
2018-11-26 15:55:00,90.53,90.57,90.48,90.53,317948.0,80.6431,80.6788,80.5986,80.6431,317948.0
2018-11-27 09:30:00,90.21,90.26,89.98,90.1,164821.0,80.3581,80.4026,80.1532,80.2601,164821.0
2018-11-27 09:35:00,90.1,90.24,89.99,90.01,118207.0,80.2601,80.3848,80.1621,80.1799,118207.0
2018-11-27 09:40:00,90.01,90.05,89.88,90.01,190149.0,80.1799,80.2155,80.0641,80.1799,190149.0
2018-11-27 09:45:00,90.02,90.13,89.97,90.06,126900.0,80.1888,80.2868,80.1443,80.2245,126900.0
2018-11-27 09:50:00,90.05,90.06,89.94,90.04,87174.0,80.2155,80.2245,80.1176,80.2066,87174.0
2018-11-27 09:55:00,90.03,90.16,89.97,90.15,104583.0,80.1977,80.3135,80.1443,80.3046,104583.0
2018-11-27 10:00:00,90.15,90.17,89.94,90.0,102734.0,80.3046,80.3224,80.1176,80.171,102734.0
2018-11-27 10:05:00,89.99,90.2,89.93,90.2,92768.0,80.1621,80.3492,80.1086,80.3492,92768.0
2018-11-27 10:10:00,90.19,90.44,90.19,90.39,95050.0,80.3403,80.563,80.3403,80.5184,95050.0
2018-11-27 10:15:00,90.39,90.44,90.28,90.33,201802.0,80.5184,80.563,80.4204,80.465,201802.0
2018-11-27 10:20:00,90.33,90.34,90.26,90.29,54850.0,80.465,80.4739,80.4026,80.4293,54850.0
2018-11-27 10:25:00,90.28,90.31,90.22,90.29,60923.0,80.4204,80.4471,80.367,80.4293,60923.0
2018-11-27 10:30:00,90.28,90.35,90.22,90.32,82335.0,80.4204,80.4828,80.367,80.4561,82335.0
2018-11-27 10:35:00,90.33,90.34,90.18,90.19,58794.0,80.465,80.4739,80.3313,80.3403,58794.0
2018-11-27 10:40:00,90.19,90.22,90.16,90.2,44278.0,80.3403,80.367,80.3135,80.3492,44278.0
2018-11-27 10:45:00,90.22,90.41,90.21,90.38,193987.0,80.367,80.5362,80.3581,80.5095,193987.0
2018-11-27 10:50:00,90.38,90.5,90.38,90.47,61987.0,80.5095,80.6164,80.5095,80.5897,61987.0
2018-11-27 10:55:00,90.47,90.56,90.47,90.49,48972.0,80.5897,80.6698,80.5897,80.6075,48972.0
2018-11-27 11:00:00,90.48,90.6,90.46,90.59,49325.0,80.5986,80.7055,80.5808,80.6966,49325.0
2018-11-27 11:05:00,90.58,90.58,90.52,90.58,101083.0,80.6877,80.6877,80.6342,80.6877,101083.0
2018-11-27 11:10:00,90.58,90.58,90.46,90.48,86076.0,80.6877,80.6877,80.5808,80.5986,86076.0
2018-11-27 11:15:00,90.47,90.5,90.42,90.5,196313.0,80.5897,80.6164,80.5451,80.6164,196313.0
2018-11-27 11:20:00,90.51,90.57,90.49,90.55,121279.0,80.6253,80.6788,80.6075,80.6609,121279.0
2018-11-27 11:25:00,90.54,90.62,90.53,90.59,96133.0,80.652,80.7233,80.6431,80.6966,96133.0
2018-11-27 11:30:00,90.59,90.66,90.55,90.58,51117.0,80.6966,80.7589,80.6609,80.6877,51117.0
2018-11-27 11:35:00,90.57,90.61,90.55,90.6,39450.0,80.6788,80.7144,80.6609,80.7055,39450.0
2018-11-27 11:40:00,90.6,90.65,90.52,90.53,57102.0,80.7055,80.75,80.6342,80.6431,57102.0
2018-11-27 11:45:00,90.53,90.55,90.47,90.53,93294.0,80.6431,80.6609,80.5897,80.6431,93294.0
2018-11-27 11:50:00,90.53,90.69,90.52,90.69,57845.0,80.6431,80.7856,80.6342,80.7856,57845.0
2018-11-27 11:55:00,90.7,90.76,90.7,90.72,46190.0,80.7946,80.848,80.7946,80.8124,46190.0
2018-11-27 12:00:00,90.72,90.74,90.63,90.65,35462.0,80.8124,80.8302,80.7322,80.75,35462.0
2018-11-27 12:05:00,90.65,90.75,90.64,90.74,27921.0,80.75,80.8391,80.7411,80.8302,27921.0
2018-11-27 12:10:00,90.74,90.78,90.72,90.74,24463.0,80.8302,80.8658,80.8124,80.8302,24463.0
2018-11-27 12:15:00,90.74,90.74,90.65,90.72,43877.0,80.8302,80.8302,80.75,80.8124,43877.0
2018-11-27 12:20:00,90.71,90.78,90.68,90.72,35564.0,80.8035,80.8658,80.7767,80.8124,35564.0
2018-11-27 12:25:00,90.7,90.71,90.5,90.54,73295.0,80.7946,80.8035,80.6164,80.652,73295.0
2018-11-27 12:30:00,90.55,90.6,90.48,90.56,60612.0,80.6609,80.7055,80.5986,80.6698,60612.0
2018-11-27 12:35:00,90.56,90.68,90.54,90.68,56601.0,80.6698,80.7767,80.652,80.7767,56601.0
2018-11-27 12:40:00,90.68,90.72,90.67,90.68,24310.0,80.7767,80.8124,80.7678,80.7767,24310.0
2018-11-27 12:45:00,90.69,90.69,90.59,90.61,42250.0,80.7856,80.7856,80.6966,80.7144,42250.0
2018-11-27 12:50:00,90.61,90.61,90.51,90.56,29545.0,80.7144,80.7144,80.6253,80.6698,29545.0
2018-11-27 12:55:00,90.58,90.62,90.53,90.55,40310.0,80.6877,80.7233,80.6431,80.6609,40310.0
2018-11-27 13:00:00,90.56,90.65,90.55,90.6,52834.0,80.6698,80.75,80.6609,80.7055,52834.0
2018-11-27 13:05:00,90.62,90.67,90.6,90.62,24601.0,80.7233,80.7678,80.7055,80.7233,24601.0
2018-11-27 13:10:00,90.63,90.66,90.56,90.65,38314.0,80.7322,80.7589,80.6698,80.75,38314.0
2018-11-27 13:15:00,90.65,90.8,90.51,90.67,390858.0,80.75,80.8836,80.6253,80.7678,390858.0
2018-11-27 13:20:00,90.67,90.71,90.59,90.66,39247.0,80.7678,80.8035,80.6966,80.7589,39247.0
2018-11-27 13:25:00,90.67,90.73,90.65,90.7,49103.0,80.7678,80.8213,80.75,80.7946,49103.0
2018-11-27 13:30:00,90.71,90.83,90.71,90.8,84696.0,80.8035,80.9104,80.8035,80.8836,84696.0
2018-11-27 13:35:00,90.81,90.94,90.77,90.88,155273.0,80.8925,81.0083,80.8569,80.9549,155273.0
2018-11-27 13:40:00,90.87,90.88,90.81,90.84,49220.0,80.946,80.9549,80.8925,80.9193,49220.0
2018-11-27 13:45:00,90.84,90.9,90.83,90.88,60347.0,80.9193,80.9727,80.9104,80.9549,60347.0
2018-11-27 13:50:00,90.88,90.91,90.85,90.86,40474.0,80.9549,80.9816,80.9282,80.9371,40474.0
2018-11-27 13:55:00,90.85,91.0,90.83,91.0,54190.0,80.9282,81.0618,80.9104,81.0618,54190.0
2018-11-27 14:00:00,91.0,91.05,90.95,91.04,60139.0,81.0618,81.1063,81.0173,81.0974,60139.0
2018-11-27 14:05:00,91.04,91.14,91.02,91.04,71277.0,81.0974,81.1865,81.0796,81.0974,71277.0
2018-11-27 14:10:00,91.05,91.12,91.02,91.1,45508.0,81.1063,81.1687,81.0796,81.1509,45508.0
2018-11-27 14:15:00,91.1,91.11,91.05,91.05,32593.0,81.1509,81.1598,81.1063,81.1063,32593.0
2018-11-27 14:20:00,91.05,91.1,91.02,91.1,173253.0,81.1063,81.1509,81.0796,81.1509,173253.0
2018-11-27 14:25:00,91.1,91.12,91.07,91.1,59413.0,81.1509,81.1687,81.1241,81.1509,59413.0
2018-11-27 14:30:00,91.11,91.18,91.09,91.16,51679.0,81.1598,81.2221,81.142,81.2043,51679.0
2018-11-27 14:35:00,91.16,91.22,91.08,91.1,88863.0,81.2043,81.2578,81.1331,81.1509,88863.0
2018-11-27 14:40:00,91.1,91.16,91.1,91.15,51584.0,81.1509,81.2043,81.1509,81.1954,51584.0
2018-11-27 14:45:00,91.15,91.21,91.15,91.2,46133.0,81.1954,81.2489,81.1954,81.24,46133.0
2018-11-27 14:50:00,91.2,91.21,91.1,91.13,80400.0,81.24,81.2489,81.1509,81.1776,80400.0
2018-11-27 14:55:00,91.12,91.14,91.07,91.08,62550.0,81.1687,81.1865,81.1241,81.1331,62550.0
2018-11-27 15:00:00,91.09,91.17,91.03,91.17,69672.0,81.142,81.2132,81.0885,81.2132,69672.0
2018-11-27 15:05:00,91.18,91.19,91.07,91.11,66046.0,81.2221,81.231,81.1241,81.1598,66046.0
2018-11-27 15:10:00,91.11,91.15,91.08,91.13,109680.0,81.1598,81.1954,81.1331,81.1776,109680.0
2018-11-27 15:15:00,91.13,91.14,91.06,91.07,63144.0,81.1776,81.1865,81.1152,81.1241,63144.0
2018-11-27 15:20:00,91.08,91.16,91.07,91.14,97333.0,81.1331,81.2043,81.1241,81.1865,97333.0
2018-11-27 15:25:00,91.15,91.21,91.14,91.18,73692.0,81.1954,81.2489,81.1865,81.2221,73692.0
2018-11-27 15:30:00,91.19,91.19,91.11,91.15,215087.0,81.231,81.231,81.1598,81.1954,215087.0
2018-11-27 15:35:00,91.15,91.26,91.14,91.22,125326.0,81.1954,81.2934,81.1865,81.2578,125326.0
2018-11-27 15:40:00,91.22,91.29,91.21,91.29,207854.0,81.2578,81.3201,81.2489,81.3201,207854.0
2018-11-27 15:45:00,91.28,91.43,91.23,91.42,334794.0,81.3112,81.4448,81.2667,81.4359,334794.0
2018-11-27 15:50:00,91.42,91.42,91.32,91.33,342459.0,81.4359,81.4359,81.3468,81.3558,342459.0
2018-11-27 15:55:00,91.32,91.45,91.31,91.45,1095994.0,81.3468,81.4626,81.3379,81.4626,1095994.0
2018-11-28 09:30:00,91.72,92.05,91.7,91.96,131709.0,81.7032,81.9971,81.6853,81.917,131709.0
2018-11-28 09:35:00,91.96,92.0,91.9,91.96,122851.0,81.917,81.9526,81.8635,81.917,122851.0
2018-11-28 09:40:00,91.97,92.0,91.78,91.93,331349.0,81.9259,81.9526,81.7566,81.8902,331349.0
2018-11-28 09:45:00,91.94,92.12,91.9,92.1,187649.0,81.8991,82.0595,81.8635,82.0417,187649.0
2018-11-28 09:50:00,92.09,92.28,92.09,92.22,193316.0,82.0328,82.202,82.0328,82.1486,193316.0
2018-11-28 09:55:00,92.23,92.24,92.12,92.13,139181.0,82.1575,82.1664,82.0595,82.0684,139181.0
2018-11-28 10:00:00,92.14,92.31,92.14,92.14,126419.0,82.0773,82.2287,82.0773,82.0773,126419.0
2018-11-28 10:05:00,92.15,92.15,92.0,92.05,128512.0,82.0862,82.0862,81.9526,81.9971,128512.0
2018-11-28 10:10:00,92.05,92.06,91.96,91.99,69758.0,81.9971,82.006,81.917,81.9437,69758.0
2018-11-28 10:15:00,91.99,92.06,91.94,92.05,132730.0,81.9437,82.006,81.8991,81.9971,132730.0
2018-11-28 10:20:00,92.04,92.14,92.02,92.12,87166.0,81.9882,82.0773,81.9704,82.0595,87166.0
2018-11-28 10:25:00,92.13,92.18,92.11,92.15,59626.0,82.0684,82.1129,82.0506,82.0862,59626.0
2018-11-28 10:30:00,92.14,92.19,92.11,92.17,198123.0,82.0773,82.1218,82.0506,82.104,198123.0
2018-11-28 10:35:00,92.18,92.29,92.17,92.28,85758.0,82.1129,82.2109,82.104,82.202,85758.0
2018-11-28 10:40:00,92.29,92.3,92.18,92.19,94110.0,82.2109,82.2198,82.1129,82.1218,94110.0
2018-11-28 10:45:00,92.2,92.3,92.18,92.29,125482.0,82.1307,82.2198,82.1129,82.2109,125482.0
2018-11-28 10:50:00,92.29,92.31,92.24,92.28,116259.0,82.2109,82.2287,82.1664,82.202,116259.0
2018-11-28 10:55:00,92.27,92.28,92.24,92.27,99651.0,82.1931,82.202,82.1664,82.1931,99651.0
2018-11-28 11:00:00,92.27,92.35,92.26,92.31,118185.0,82.1931,82.2644,82.1842,82.2287,118185.0
2018-11-28 11:05:00,92.32,92.34,92.25,92.25,54184.0,82.2376,82.2554,82.1753,82.1753,54184.0
2018-11-28 11:10:00,92.24,92.24,92.16,92.17,81753.0,82.1664,82.1664,82.0951,82.104,81753.0
2018-11-28 11:15:00,92.17,92.18,92.07,92.08,50408.0,82.104,82.1129,82.0149,82.0238,50408.0
2018-11-28 11:20:00,92.08,92.09,91.99,92.02,80026.0,82.0238,82.0328,81.9437,81.9704,80026.0
2018-11-28 11:25:00,92.02,92.05,91.96,92.0,74523.0,81.9704,81.9971,81.917,81.9526,74523.0
2018-11-28 11:30:00,92.0,92.02,91.95,92.01,73917.0,81.9526,81.9704,81.908,81.9615,73917.0
2018-11-28 11:35:00,92.01,92.03,91.95,91.97,47753.0,81.9615,81.9793,81.908,81.9259,47753.0
2018-11-28 11:40:00,91.98,91.99,91.91,91.98,45029.0,81.9348,81.9437,81.8724,81.9348,45029.0
2018-11-28 11:45:00,91.99,92.09,91.99,92.07,79200.0,81.9437,82.0328,81.9437,82.0149,79200.0
2018-11-28 11:50:00,92.08,92.23,92.06,92.15,63861.0,82.0238,82.1575,82.006,82.0862,63861.0
2018-11-28 11:55:00,92.15,92.23,92.06,92.2,118406.0,82.0862,82.1575,82.006,82.1307,118406.0
2018-11-28 12:00:00,92.22,92.72,92.21,92.71,617117.0,82.1486,82.5939,82.1396,82.585,617117.0
2018-11-28 12:05:00,92.71,92.97,92.71,92.91,243004.0,82.585,82.8166,82.585,82.7632,243004.0
2018-11-28 12:10:00,92.92,92.93,92.72,92.89,207135.0,82.7721,82.781,82.5939,82.7454,207135.0
2018-11-28 12:15:00,92.89,92.97,92.75,92.86,141043.0,82.7454,82.8166,82.6207,82.7187,141043.0
2018-11-28 12:20:00,92.87,92.95,92.85,92.88,121490.0,82.7276,82.7988,82.7098,82.7365,121490.0
2018-11-28 12:25:00,92.87,93.0,92.83,92.94,137071.0,82.7276,82.8434,82.6919,82.7899,137071.0
2018-11-28 12:30:00,92.94,93.01,92.82,92.91,200765.0,82.7899,82.8523,82.683,82.7632,200765.0
2018-11-28 12:35:00,92.9,92.97,92.82,92.95,96084.0,82.7543,82.8166,82.683,82.7988,96084.0
2018-11-28 12:40:00,92.95,92.97,92.86,92.97,72685.0,82.7988,82.8166,82.7187,82.8166,72685.0
2018-11-28 12:45:00,92.97,93.08,92.94,93.01,138390.0,82.8166,82.9146,82.7899,82.8523,138390.0
2018-11-28 12:50:00,93.01,93.13,93.01,93.09,99487.0,82.8523,82.9592,82.8523,82.9235,99487.0
2018-11-28 12:55:00,93.09,93.14,92.96,92.97,155652.0,82.9235,82.9681,82.8077,82.8166,155652.0
2018-11-28 13:00:00,92.97,93.01,92.81,92.83,142824.0,82.8166,82.8523,82.6741,82.6919,142824.0
2018-11-28 13:05:00,92.81,92.89,92.81,92.85,49084.0,82.6741,82.7454,82.6741,82.7098,49084.0
2018-11-28 13:10:00,92.85,92.95,92.82,92.94,52607.0,82.7098,82.7988,82.683,82.7899,52607.0
2018-11-28 13:15:00,92.94,93.04,92.93,93.03,40484.0,82.7899,82.879,82.781,82.8701,40484.0
2018-11-28 13:20:00,93.03,93.06,93.01,93.02,48189.0,82.8701,82.8968,82.8523,82.8612,48189.0
2018-11-28 13:25:00,93.03,93.09,92.99,93.06,55101.0,82.8701,82.9235,82.8345,82.8968,55101.0
2018-11-28 13:30:00,93.06,93.13,93.03,93.13,86777.0,82.8968,82.9592,82.8701,82.9592,86777.0
2018-11-28 13:35:00,93.13,93.29,93.12,93.27,55292.0,82.9592,83.1017,82.9503,83.0839,55292.0
2018-11-28 13:40:00,93.26,93.35,93.23,93.31,86629.0,83.075,83.1551,83.0483,83.1195,86629.0
2018-11-28 13:45:00,93.31,93.36,93.3,93.3,50312.0,83.1195,83.1641,83.1106,83.1106,50312.0
2018-11-28 13:50:00,93.31,93.33,93.27,93.3,123732.0,83.1195,83.1373,83.0839,83.1106,123732.0
2018-11-28 13:55:00,93.3,93.39,93.3,93.34,48704.0,83.1106,83.1908,83.1106,83.1462,48704.0
2018-11-28 14:00:00,93.34,93.39,93.28,93.39,425471.0,83.1462,83.1908,83.0928,83.1908,425471.0
2018-11-28 14:05:00,93.39,93.42,93.31,93.38,59285.0,83.1908,83.2175,83.1195,83.1819,59285.0
2018-11-28 14:10:00,93.38,93.51,93.38,93.51,81295.0,83.1819,83.2977,83.1819,83.2977,81295.0
2018-11-28 14:15:00,93.5,93.51,93.32,93.44,282320.0,83.2888,83.2977,83.1284,83.2353,282320.0
2018-11-28 14:20:00,93.43,93.45,93.3,93.35,78301.0,83.2264,83.2442,83.1106,83.1551,78301.0
2018-11-28 14:25:00,93.36,93.45,93.34,93.38,72794.0,83.1641,83.2442,83.1462,83.1819,72794.0
2018-11-28 14:30:00,93.39,93.42,93.32,93.35,83456.0,83.1908,83.2175,83.1284,83.1551,83456.0
2018-11-28 14:35:00,93.35,93.41,93.3,93.31,87203.0,83.1551,83.2086,83.1106,83.1195,87203.0
2018-11-28 14:40:00,93.32,93.4,93.32,93.38,80605.0,83.1284,83.1997,83.1284,83.1819,80605.0
2018-11-28 14:45:00,93.39,93.44,93.36,93.39,88114.0,83.1908,83.2353,83.1641,83.1908,88114.0
2018-11-28 14:50:00,93.39,93.4,93.31,93.31,97208.0,83.1908,83.1997,83.1195,83.1195,97208.0
2018-11-28 14:55:00,93.32,93.33,93.19,93.21,71411.0,83.1284,83.1373,83.0126,83.0304,71411.0
2018-11-28 15:00:00,93.21,93.22,93.11,93.2,92536.0,83.0304,83.0393,82.9414,83.0215,92536.0
2018-11-28 15:05:00,93.2,93.25,93.19,93.23,56581.0,83.0215,83.0661,83.0126,83.0483,56581.0
2018-11-28 15:10:00,93.22,93.33,93.22,93.3,123857.0,83.0393,83.1373,83.0393,83.1106,123857.0
2018-11-28 15:15:00,93.3,93.31,93.24,93.26,76473.0,83.1106,83.1195,83.0572,83.075,76473.0
2018-11-28 15:20:00,93.26,93.36,93.26,93.3,129201.0,83.075,83.1641,83.075,83.1106,129201.0
2018-11-28 15:25:00,93.3,93.36,93.27,93.34,233266.0,83.1106,83.1641,83.0839,83.1462,233266.0
2018-11-28 15:30:00,93.34,93.39,93.25,93.37,185809.0,83.1462,83.1908,83.0661,83.173,185809.0
2018-11-28 15:35:00,93.38,93.43,93.36,93.42,201520.0,83.1819,83.2264,83.1641,83.2175,201520.0
2018-11-28 15:40:00,93.41,93.5,93.39,93.42,171125.0,83.2086,83.2888,83.1908,83.2175,171125.0
2018-11-28 15:45:00,93.42,93.58,93.41,93.58,249508.0,83.2175,83.36,83.2086,83.36,249508.0
2018-11-28 15:50:00,93.58,93.62,93.57,93.61,340781.0,83.36,83.3957,83.3511,83.3868,340781.0
2018-11-28 15:55:00,93.6,93.68,93.58,93.67,1132031.0,83.3778,83.4491,83.36,83.4402,1132031.0
2018-11-29 09:30:00,93.43,93.49,93.3,93.44,192999.0,83.2264,83.2799,83.1106,83.2353,192999.0
2018-11-29 09:35:00,93.44,93.67,93.44,93.58,173728.0,83.2353,83.4402,83.2353,83.36,173728.0
2018-11-29 09:40:00,93.59,93.59,93.47,93.52,165913.0,83.3689,83.3689,83.262,83.3066,165913.0
2018-11-29 09:45:00,93.52,93.62,93.48,93.52,140397.0,83.3066,83.3957,83.2709,83.3066,140397.0
2018-11-29 09:50:00,93.52,93.65,93.51,93.6,73069.0,83.3066,83.4224,83.2977,83.3778,73069.0
2018-11-29 09:55:00,93.59,93.61,93.53,93.58,46875.0,83.3689,83.3868,83.3155,83.36,46875.0
2018-11-29 10:00:00,93.58,93.68,93.55,93.57,66774.0,83.36,83.4491,83.3333,83.3511,66774.0
2018-11-29 10:05:00,93.6,93.72,93.56,93.71,103134.0,83.3778,83.4847,83.3422,83.4758,103134.0
2018-11-29 10:10:00,93.72,93.76,93.68,93.71,114754.0,83.4847,83.5204,83.4491,83.4758,114754.0
2018-11-29 10:15:00,93.71,93.79,93.68,93.73,104576.0,83.4758,83.5471,83.4491,83.4936,104576.0
2018-11-29 10:20:00,93.72,93.75,93.67,93.68,120060.0,83.4847,83.5115,83.4402,83.4491,120060.0
2018-11-29 10:25:00,93.68,93.7,93.59,93.59,58355.0,83.4491,83.4669,83.3689,83.3689,58355.0
2018-11-29 10:30:00,93.58,93.84,93.57,93.74,333440.0,83.36,83.5916,83.3511,83.5026,333440.0
2018-11-29 10:35:00,93.74,93.78,93.64,93.64,122232.0,83.5026,83.5382,83.4135,83.4135,122232.0
2018-11-29 10:40:00,93.64,93.66,93.5,93.56,105225.0,83.4135,83.4313,83.2888,83.3422,105225.0
2018-11-29 10:45:00,93.56,93.6,93.53,93.56,132876.0,83.3422,83.3778,83.3155,83.3422,132876.0
2018-11-29 10:50:00,93.57,93.61,93.51,93.6,95749.0,83.3511,83.3868,83.2977,83.3778,95749.0
2018-11-29 10:55:00,93.61,93.67,93.57,93.63,96866.0,83.3868,83.4402,83.3511,83.4046,96866.0
2018-11-29 11:00:00,93.63,93.67,93.58,93.65,250100.0,83.4046,83.4402,83.36,83.4224,250100.0
2018-11-29 11:05:00,93.65,93.69,93.59,93.64,283121.0,83.4224,83.458,83.3689,83.4135,283121.0
2018-11-29 11:10:00,93.63,93.64,93.55,93.62,65928.0,83.4046,83.4135,83.3333,83.3957,65928.0
2018-11-29 11:15:00,93.62,93.66,93.56,93.59,39204.0,83.3957,83.4313,83.3422,83.3689,39204.0
2018-11-29 11:20:00,93.59,93.78,93.54,93.7,295440.0,83.3689,83.5382,83.3244,83.4669,295440.0
2018-11-29 11:25:00,93.71,93.83,93.65,93.81,68832.0,83.4758,83.5827,83.4224,83.5649,68832.0
2018-11-29 11:30:00,93.81,93.85,93.74,93.81,71735.0,83.5649,83.6005,83.5026,83.5649,71735.0
2018-11-29 11:35:00,93.8,93.9,93.8,93.89,76848.0,83.556,83.6451,83.556,83.6362,76848.0
2018-11-29 11:40:00,93.88,93.91,93.87,93.88,79017.0,83.6273,83.654,83.6184,83.6273,79017.0
2018-11-29 11:45:00,93.89,93.91,93.82,93.89,59462.0,83.6362,83.654,83.5738,83.6362,59462.0
2018-11-29 11:50:00,93.89,94.09,93.89,94.08,202190.0,83.6362,83.8143,83.6362,83.8054,202190.0
2018-11-29 11:55:00,94.07,94.14,94.01,94.12,84005.0,83.7965,83.8589,83.7431,83.8411,84005.0
2018-11-29 12:00:00,94.11,94.13,94.02,94.06,104763.0,83.8321,83.85,83.752,83.7876,104763.0
2018-11-29 12:05:00,94.06,94.07,93.97,94.04,73182.0,83.7876,83.7965,83.7074,83.7698,73182.0
2018-11-29 12:10:00,94.03,94.06,93.98,94.02,58420.0,83.7609,83.7876,83.7163,83.752,58420.0
2018-11-29 12:15:00,94.01,94.1,94.0,94.06,51568.0,83.7431,83.8232,83.7342,83.7876,51568.0
2018-11-29 12:20:00,94.06,94.08,94.04,94.05,20308.0,83.7876,83.8054,83.7698,83.7787,20308.0
2018-11-29 12:25:00,94.05,94.11,94.05,94.09,41795.0,83.7787,83.8321,83.7787,83.8143,41795.0
2018-11-29 12:30:00,94.09,94.18,94.09,94.16,64188.0,83.8143,83.8945,83.8143,83.8767,64188.0
2018-11-29 12:35:00,94.17,94.17,94.1,94.17,54879.0,83.8856,83.8856,83.8232,83.8856,54879.0
2018-11-29 12:40:00,94.17,94.27,94.17,94.26,40377.0,83.8856,83.9747,83.8856,83.9658,40377.0
2018-11-29 12:45:00,94.26,94.26,94.18,94.23,51401.0,83.9658,83.9658,83.8945,83.939,51401.0
2018-11-29 12:50:00,94.24,94.26,94.21,94.23,37659.0,83.9479,83.9658,83.9212,83.939,37659.0
2018-11-29 12:55:00,94.23,94.27,94.21,94.23,30939.0,83.939,83.9747,83.9212,83.939,30939.0
2018-11-29 13:00:00,94.22,94.24,94.18,94.18,47866.0,83.9301,83.9479,83.8945,83.8945,47866.0
2018-11-29 13:05:00,94.18,94.19,94.11,94.14,109306.0,83.8945,83.9034,83.8321,83.8589,109306.0
2018-11-29 13:10:00,94.14,94.14,94.02,94.05,164868.0,83.8589,83.8589,83.752,83.7787,164868.0
2018-11-29 13:15:00,94.05,94.08,94.02,94.05,88540.0,83.7787,83.8054,83.752,83.7787,88540.0
2018-11-29 13:20:00,94.05,94.06,94.01,94.06,50725.0,83.7787,83.7876,83.7431,83.7876,50725.0
2018-11-29 13:25:00,94.05,94.1,94.05,94.08,20814.0,83.7787,83.8232,83.7787,83.8054,20814.0
2018-11-29 13:30:00,94.07,94.13,94.06,94.1,30975.0,83.7965,83.85,83.7876,83.8232,30975.0
2018-11-29 13:35:00,94.09,94.09,94.04,94.05,29889.0,83.8143,83.8143,83.7698,83.7787,29889.0
2018-11-29 13:40:00,94.05,94.05,94.02,94.04,27317.0,83.7787,83.7787,83.752,83.7698,27317.0
2018-11-29 13:45:00,94.03,94.18,94.02,94.17,86539.0,83.7609,83.8945,83.752,83.8856,86539.0
2018-11-29 13:50:00,94.18,94.18,94.07,94.07,50027.0,83.8945,83.8945,83.7965,83.7965,50027.0
2018-11-29 13:55:00,94.07,94.1,94.04,94.08,48446.0,83.7965,83.8232,83.7698,83.8054,48446.0
2018-11-29 14:00:00,94.08,94.16,93.99,94.04,97790.0,83.8054,83.8767,83.7253,83.7698,97790.0
2018-11-29 14:05:00,94.05,94.08,94.01,94.04,26226.0,83.7787,83.8054,83.7431,83.7698,26226.0
2018-11-29 14:10:00,94.05,94.23,94.03,94.2,70595.0,83.7787,83.939,83.7609,83.9123,70595.0
2018-11-29 14:15:00,94.21,94.29,94.18,94.27,89689.0,83.9212,83.9925,83.8945,83.9747,89689.0
2018-11-29 14:20:00,94.28,94.34,94.24,94.28,66692.0,83.9836,84.037,83.9479,83.9836,66692.0
2018-11-29 14:25:00,94.28,94.29,94.23,94.26,43672.0,83.9836,83.9925,83.939,83.9658,43672.0
2018-11-29 14:30:00,94.26,94.3,94.24,94.29,54086.0,83.9658,84.0014,83.9479,83.9925,54086.0
2018-11-29 14:35:00,94.29,94.29,94.22,94.23,65037.0,83.9925,83.9925,83.9301,83.939,65037.0
2018-11-29 14:40:00,94.24,94.3,94.23,94.29,38411.0,83.9479,84.0014,83.939,83.9925,38411.0
2018-11-29 14:45:00,94.29,94.32,94.27,94.31,72697.0,83.9925,84.0192,83.9747,84.0103,72697.0
2018-11-29 14:50:00,94.32,94.44,94.29,94.38,92056.0,84.0192,84.1261,83.9925,84.0727,92056.0
2018-11-29 14:55:00,94.37,94.5,94.36,94.48,87544.0,84.0638,84.1796,84.0548,84.1617,87544.0
2018-11-29 15:00:00,94.48,94.51,94.45,94.45,80746.0,84.1617,84.1885,84.135,84.135,80746.0
2018-11-29 15:05:00,94.46,94.47,94.42,94.45,70136.0,84.1439,84.1528,84.1083,84.135,70136.0
2018-11-29 15:10:00,94.45,94.47,94.4,94.44,146593.0,84.135,84.1528,84.0905,84.1261,146593.0
2018-11-29 15:15:00,94.44,94.44,94.33,94.36,148707.0,84.1261,84.1261,84.0281,84.0548,148707.0
2018-11-29 15:20:00,94.35,94.4,94.31,94.33,120497.0,84.0459,84.0905,84.0103,84.0281,120497.0
2018-11-29 15:25:00,94.33,94.37,94.3,94.36,125071.0,84.0281,84.0638,84.0014,84.0548,125071.0
2018-11-29 15:30:00,94.35,94.35,94.25,94.3,121519.0,84.0459,84.0459,83.9569,84.0014,121519.0
2018-11-29 15:35:00,94.3,94.33,94.25,94.27,111818.0,84.0014,84.0281,83.9569,83.9747,111818.0
2018-11-29 15:40:00,94.26,94.29,94.19,94.24,118248.0,83.9658,83.9925,83.9034,83.9479,118248.0
2018-11-29 15:45:00,94.23,94.26,94.1,94.11,218298.0,83.939,83.9658,83.8232,83.8321,218298.0
2018-11-29 15:50:00,94.12,94.15,94.05,94.11,332151.0,83.8411,83.8678,83.7787,83.8321,332151.0
2018-11-29 15:55:00,94.1,94.1,93.91,93.96,557564.0,83.8232,83.8232,83.654,83.6985,557564.0
2018-11-30 09:30:00,93.9,94.04,93.8,93.86,175268.0,83.6451,83.7698,83.556,83.6094,175268.0
2018-11-30 09:35:00,93.88,94.08,93.87,94.08,108277.0,83.6273,83.8054,83.6184,83.8054,108277.0
2018-11-30 09:40:00,94.09,94.16,93.99,94.04,133081.0,83.8143,83.8767,83.7253,83.7698,133081.0
2018-11-30 09:45:00,94.04,94.13,94.01,94.12,69756.0,83.7698,83.85,83.7431,83.8411,69756.0
2018-11-30 09:50:00,94.11,94.12,94.06,94.11,137191.0,83.8321,83.8411,83.7876,83.8321,137191.0
2018-11-30 09:55:00,94.11,94.24,94.1,94.22,108905.0,83.8321,83.9479,83.8232,83.9301,108905.0
2018-11-30 10:00:00,94.22,94.25,94.1,94.16,85374.0,83.9301,83.9569,83.8232,83.8767,85374.0
2018-11-30 10:05:00,94.16,94.24,94.13,94.15,65000.0,83.8767,83.9479,83.85,83.8678,65000.0
2018-11-30 10:10:00,94.15,94.19,94.1,94.17,49568.0,83.8678,83.9034,83.8232,83.8856,49568.0
2018-11-30 10:15:00,94.17,94.19,94.14,94.17,55015.0,83.8856,83.9034,83.8589,83.8856,55015.0
2018-11-30 10:20:00,94.17,94.17,94.09,94.1,43432.0,83.8856,83.8856,83.8143,83.8232,43432.0
2018-11-30 10:25:00,94.09,94.2,94.09,94.18,42160.0,83.8143,83.9123,83.8143,83.8945,42160.0
2018-11-30 10:30:00,94.19,94.37,94.19,94.29,181316.0,83.9034,84.0638,83.9034,83.9925,181316.0
2018-11-30 10:35:00,94.29,94.35,94.28,94.35,65398.0,83.9925,84.0459,83.9836,84.0459,65398.0
2018-11-30 10:40:00,94.36,94.39,94.33,94.38,67873.0,84.0548,84.0816,84.0281,84.0727,67873.0
2018-11-30 10:45:00,94.38,94.39,94.28,94.28,95865.0,84.0727,84.0816,83.9836,83.9836,95865.0
2018-11-30 10:50:00,94.28,94.28,94.21,94.23,193597.0,83.9836,83.9836,83.9212,83.939,193597.0
2018-11-30 10:55:00,94.24,94.24,94.13,94.13,43667.0,83.9479,83.9479,83.85,83.85,43667.0
2018-11-30 11:00:00,94.12,94.21,94.08,94.19,72233.0,83.8411,83.9212,83.8054,83.9034,72233.0
2018-11-30 11:05:00,94.18,94.2,94.09,94.09,58863.0,83.8945,83.9123,83.8143,83.8143,58863.0
2018-11-30 11:10:00,94.09,94.11,94.0,94.04,95797.0,83.8143,83.8321,83.7342,83.7698,95797.0
2018-11-30 11:15:00,94.05,94.06,93.96,94.01,69868.0,83.7787,83.7876,83.6985,83.7431,69868.0
2018-11-30 11:20:00,94.02,94.14,94.01,94.12,73285.0,83.752,83.8589,83.7431,83.8411,73285.0
2018-11-30 11:25:00,94.12,94.13,94.0,94.02,138667.0,83.8411,83.85,83.7342,83.752,138667.0
2018-11-30 11:30:00,94.02,94.08,93.94,94.0,185252.0,83.752,83.8054,83.6807,83.7342,185252.0
2018-11-30 11:35:00,94.01,94.03,93.96,94.02,82370.0,83.7431,83.7609,83.6985,83.752,82370.0
2018-11-30 11:40:00,94.02,94.11,94.01,94.11,124199.0,83.752,83.8321,83.7431,83.8321,124199.0
2018-11-30 11:45:00,94.1,94.17,94.09,94.16,101156.0,83.8232,83.8856,83.8143,83.8767,101156.0
2018-11-30 11:50:00,94.17,94.18,94.12,94.13,88726.0,83.8856,83.8945,83.8411,83.85,88726.0
2018-11-30 11:55:00,94.12,94.17,94.11,94.13,118043.0,83.8411,83.8856,83.8321,83.85,118043.0
2018-11-30 12:00:00,94.11,94.18,94.06,94.17,184689.0,83.8321,83.8945,83.7876,83.8856,184689.0
2018-11-30 12:05:00,94.16,94.23,94.15,94.22,143485.0,83.8767,83.939,83.8678,83.9301,143485.0
2018-11-30 12:10:00,94.22,94.22,94.15,94.18,92591.0,83.9301,83.9301,83.8678,83.8945,92591.0
2018-11-30 12:15:00,94.19,94.22,94.13,94.22,89666.0,83.9034,83.9301,83.85,83.9301,89666.0
2018-11-30 12:20:00,94.21,94.25,94.19,94.24,78200.0,83.9212,83.9569,83.9034,83.9479,78200.0
2018-11-30 12:25:00,94.23,94.25,94.18,94.2,80250.0,83.939,83.9569,83.8945,83.9123,80250.0
2018-11-30 12:30:00,94.2,94.2,94.15,94.17,88487.0,83.9123,83.9123,83.8678,83.8856,88487.0
2018-11-30 12:35:00,94.18,94.19,94.16,94.18,68370.0,83.8945,83.9034,83.8767,83.8945,68370.0
2018-11-30 12:40:00,94.16,94.22,94.14,94.16,78539.0,83.8767,83.9301,83.8589,83.8767,78539.0
2018-11-30 12:45:00,94.16,94.26,94.15,94.24,86160.0,83.8767,83.9658,83.8678,83.9479,86160.0
2018-11-30 12:50:00,94.23,94.26,94.2,94.2,76377.0,83.939,83.9658,83.9123,83.9123,76377.0
2018-11-30 12:55:00,94.21,94.22,94.17,94.18,96004.0,83.9212,83.9301,83.8856,83.8945,96004.0
2018-11-30 13:00:00,94.17,94.21,94.15,94.2,75435.0,83.8856,83.9212,83.8678,83.9123,75435.0
2018-11-30 13:05:00,94.2,94.21,94.15,94.17,110281.0,83.9123,83.9212,83.8678,83.8856,110281.0
2018-11-30 13:10:00,94.17,94.2,94.15,94.2,65799.0,83.8856,83.9123,83.8678,83.9123,65799.0
2018-11-30 13:15:00,94.19,94.25,94.18,94.25,144809.0,83.9034,83.9569,83.8945,83.9569,144809.0
2018-11-30 13:20:00,94.25,94.31,94.24,94.31,83902.0,83.9569,84.0103,83.9479,84.0103,83902.0
2018-11-30 13:25:00,94.3,94.34,94.29,94.32,78830.0,84.0014,84.037,83.9925,84.0192,78830.0
2018-11-30 13:30:00,94.33,94.49,94.31,94.41,541565.0,84.0281,84.1706,84.0103,84.0994,541565.0
2018-11-30 13:35:00,94.42,94.51,94.42,94.49,181564.0,84.1083,84.1885,84.1083,84.1706,181564.0
2018-11-30 13:40:00,94.49,94.51,94.46,94.5,88647.0,84.1706,84.1885,84.1439,84.1796,88647.0
2018-11-30 13:45:00,94.5,94.56,94.46,94.55,119857.0,84.1796,84.233,84.1439,84.2241,119857.0
2018-11-30 13:50:00,94.56,94.63,94.54,94.56,128954.0,84.233,84.2954,84.2152,84.233,128954.0
2018-11-30 13:55:00,94.56,94.61,94.55,94.59,85249.0,84.233,84.2775,84.2241,84.2597,85249.0
2018-11-30 14:00:00,94.59,94.61,94.53,94.59,138826.0,84.2597,84.2775,84.2063,84.2597,138826.0
2018-11-30 14:05:00,94.59,94.61,94.54,94.55,119871.0,84.2597,84.2775,84.2152,84.2241,119871.0
2018-11-30 14:10:00,94.54,94.58,94.52,94.57,103707.0,84.2152,84.2508,84.1974,84.2419,103707.0
2018-11-30 14:15:00,94.58,94.66,94.5,94.51,100167.0,84.2508,84.3221,84.1796,84.1885,100167.0
2018-11-30 14:20:00,94.52,94.57,94.52,94.57,88800.0,84.1974,84.2419,84.1974,84.2419,88800.0
2018-11-30 14:25:00,94.57,94.69,94.57,94.67,147897.0,84.2419,84.3488,84.2419,84.331,147897.0
2018-11-30 14:30:00,94.67,94.69,94.58,94.59,137445.0,84.331,84.3488,84.2508,84.2597,137445.0
2018-11-30 14:35:00,94.59,94.6,94.49,94.56,99696.0,84.2597,84.2686,84.1706,84.233,99696.0
2018-11-30 14:40:00,94.56,94.67,94.55,94.63,207383.0,84.233,84.331,84.2241,84.2954,207383.0
2018-11-30 14:45:00,94.63,94.63,94.59,94.61,129075.0,84.2954,84.2954,84.2597,84.2775,129075.0
2018-11-30 14:50:00,94.61,94.71,94.61,94.7,558689.0,84.2775,84.3666,84.2775,84.3577,558689.0
2018-11-30 14:55:00,94.69,94.72,94.63,94.68,196041.0,84.3488,84.3755,84.2954,84.3399,196041.0
2018-11-30 15:00:00,94.69,94.72,94.67,94.69,176075.0,84.3488,84.3755,84.331,84.3488,176075.0
2018-11-30 15:05:00,94.68,94.83,94.66,94.83,178686.0,84.3399,84.4735,84.3221,84.4735,178686.0
2018-11-30 15:10:00,94.83,94.84,94.76,94.77,173549.0,84.4735,84.4824,84.4112,84.4201,173549.0
2018-11-30 15:15:00,94.76,94.84,94.75,94.82,224997.0,84.4112,84.4824,84.4023,84.4646,224997.0
2018-11-30 15:20:00,94.82,94.89,94.81,94.87,242705.0,84.4646,84.527,84.4557,84.5091,242705.0
2018-11-30 15:25:00,94.87,94.88,94.81,94.82,220585.0,84.5091,84.5181,84.4557,84.4646,220585.0
2018-11-30 15:30:00,94.81,94.88,94.8,94.83,299083.0,84.4557,84.5181,84.4468,84.4735,299083.0
2018-11-30 15:35:00,94.83,94.84,94.76,94.83,351666.0,84.4735,84.4824,84.4112,84.4735,351666.0
2018-11-30 15:40:00,94.83,94.87,94.77,94.77,416250.0,84.4735,84.5091,84.4201,84.4201,416250.0
2018-11-30 15:45:00,94.78,94.8,94.68,94.71,528297.0,84.429,84.4468,84.3399,84.3666,528297.0
2018-11-30 15:50:00,94.7,94.72,94.62,94.71,984259.0,84.3577,84.3755,84.2864,84.3666,984259.0
2018-11-30 15:55:00,94.7,95.0,94.7,94.92,2481818.0,84.3577,84.6249,84.3577,84.5537,2481818.0
2018-12-03 09:30:00,95.81,95.81,95.24,95.36,437385.0,85.3465,85.3465,84.8387,84.9456,437385.0
2018-12-03 09:35:00,95.36,95.41,95.25,95.34,352239.0,84.9456,84.9902,84.8476,84.9278,352239.0
2018-12-03 09:40:00,95.34,95.35,95.24,95.29,196487.0,84.9278,84.9367,84.8387,84.8833,196487.0
2018-12-03 09:45:00,95.3,95.31,95.06,95.14,475791.0,84.8922,84.9011,84.6784,84.7497,475791.0
2018-12-03 09:50:00,95.15,95.35,95.15,95.29,394115.0,84.7586,84.9367,84.7586,84.8833,394115.0
2018-12-03 09:55:00,95.29,95.37,95.19,95.37,217323.0,84.8833,84.9545,84.7942,84.9545,217323.0
2018-12-03 10:00:00,95.37,95.54,95.35,95.47,335941.0,84.9545,85.106,84.9367,85.0436,335941.0
2018-12-03 10:05:00,95.47,95.48,95.28,95.31,118840.0,85.0436,85.0525,84.8744,84.9011,118840.0
2018-12-03 10:10:00,95.31,95.31,95.18,95.18,175263.0,84.9011,84.9011,84.7853,84.7853,175263.0
2018-12-03 10:15:00,95.18,95.29,95.16,95.28,116514.0,84.7853,84.8833,84.7675,84.8744,116514.0
2018-12-03 10:20:00,95.29,95.59,95.28,95.58,188024.0,84.8833,85.1505,84.8744,85.1416,188024.0
2018-12-03 10:25:00,95.57,95.67,95.56,95.57,150230.0,85.1327,85.2218,85.1238,85.1327,150230.0
2018-12-03 10:30:00,95.57,95.58,95.46,95.54,100554.0,85.1327,85.1416,85.0347,85.106,100554.0
2018-12-03 10:35:00,95.54,95.62,95.52,95.56,184897.0,85.106,85.1772,85.0882,85.1238,184897.0
2018-12-03 10:40:00,95.56,95.56,95.46,95.49,122812.0,85.1238,85.1238,85.0347,85.0614,122812.0
2018-12-03 10:45:00,95.48,95.51,95.42,95.42,181063.0,85.0525,85.0793,84.9991,84.9991,181063.0
2018-12-03 10:50:00,95.41,95.42,95.17,95.23,204554.0,84.9902,84.9991,84.7764,84.8298,204554.0
2018-12-03 10:55:00,95.23,95.29,95.11,95.15,85432.0,84.8298,84.8833,84.7229,84.7586,85432.0
2018-12-03 11:00:00,95.15,95.22,95.07,95.22,97031.0,84.7586,84.8209,84.6873,84.8209,97031.0
2018-12-03 11:05:00,95.21,95.25,95.15,95.23,79865.0,84.812,84.8476,84.7586,84.8298,79865.0
2018-12-03 11:10:00,95.22,95.28,95.2,95.27,58713.0,84.8209,84.8744,84.8031,84.8655,58713.0
2018-12-03 11:15:00,95.27,95.39,95.27,95.38,154293.0,84.8655,84.9724,84.8655,84.9634,154293.0
2018-12-03 11:20:00,95.37,95.38,95.2,95.24,111729.0,84.9545,84.9634,84.8031,84.8387,111729.0
2018-12-03 11:25:00,95.24,95.29,95.09,95.23,281820.0,84.8387,84.8833,84.7051,84.8298,281820.0
2018-12-03 11:30:00,95.24,95.33,95.23,95.27,106590.0,84.8387,84.9189,84.8298,84.8655,106590.0
2018-12-03 11:35:00,95.27,95.29,95.18,95.25,100884.0,84.8655,84.8833,84.7853,84.8476,100884.0
2018-12-03 11:40:00,95.24,95.26,95.09,95.14,113137.0,84.8387,84.8566,84.7051,84.7497,113137.0
2018-12-03 11:45:00,95.15,95.15,95.05,95.11,240030.0,84.7586,84.7586,84.6695,84.7229,240030.0
2018-12-03 11:50:00,95.11,95.13,95.07,95.07,377416.0,84.7229,84.7408,84.6873,84.6873,377416.0
2018-12-03 11:55:00,95.07,95.09,94.98,95.07,178729.0,84.6873,84.7051,84.6071,84.6873,178729.0
2018-12-03 12:00:00,95.06,95.21,95.06,95.15,111135.0,84.6784,84.812,84.6784,84.7586,111135.0
2018-12-03 12:05:00,95.14,95.24,95.13,95.22,65490.0,84.7497,84.8387,84.7408,84.8209,65490.0
2018-12-03 12:10:00,95.22,95.22,95.08,95.11,38682.0,84.8209,84.8209,84.6962,84.7229,38682.0
2018-12-03 12:15:00,95.1,95.18,95.1,95.12,38268.0,84.714,84.7853,84.714,84.7318,38268.0
2018-12-03 12:20:00,95.11,95.17,95.07,95.16,59487.0,84.7229,84.7764,84.6873,84.7675,59487.0
2018-12-03 12:25:00,95.16,95.23,95.15,95.22,37458.0,84.7675,84.8298,84.7586,84.8209,37458.0
2018-12-03 12:30:00,95.22,95.32,95.22,95.31,65185.0,84.8209,84.91,84.8209,84.9011,65185.0
2018-12-03 12:35:00,95.32,95.33,95.26,95.27,64375.0,84.91,84.9189,84.8566,84.8655,64375.0
2018-12-03 12:40:00,95.27,95.28,95.14,95.16,41807.0,84.8655,84.8744,84.7497,84.7675,41807.0
2018-12-03 12:45:00,95.17,95.18,95.11,95.15,36090.0,84.7764,84.7853,84.7229,84.7586,36090.0
2018-12-03 12:50:00,95.14,95.18,95.09,95.1,138415.0,84.7497,84.7853,84.7051,84.714,138415.0
2018-12-03 12:55:00,95.12,95.18,95.12,95.18,65017.0,84.7318,84.7853,84.7318,84.7853,65017.0
2018-12-03 13:00:00,95.18,95.3,95.18,95.27,91786.0,84.7853,84.8922,84.7853,84.8655,91786.0
2018-12-03 13:05:00,95.27,95.29,95.22,95.22,53932.0,84.8655,84.8833,84.8209,84.8209,53932.0
2018-12-03 13:10:00,95.21,95.34,95.19,95.22,212841.0,84.812,84.9278,84.7942,84.8209,212841.0
2018-12-03 13:15:00,95.23,95.29,95.22,95.24,38729.0,84.8298,84.8833,84.8209,84.8387,38729.0
2018-12-03 13:20:00,95.25,95.34,95.25,95.34,40636.0,84.8476,84.9278,84.8476,84.9278,40636.0
2018-12-03 13:25:00,95.34,95.37,95.26,95.32,46558.0,84.9278,84.9545,84.8566,84.91,46558.0
2018-12-03 13:30:00,95.31,95.31,95.2,95.21,57112.0,84.9011,84.9011,84.8031,84.812,57112.0
2018-12-03 13:35:00,95.21,95.22,95.15,95.19,70321.0,84.812,84.8209,84.7586,84.7942,70321.0
2018-12-03 13:40:00,95.19,95.21,95.17,95.21,35654.0,84.7942,84.812,84.7764,84.812,35654.0
2018-12-03 13:45:00,95.21,95.24,95.05,95.05,77765.0,84.812,84.8387,84.6695,84.6695,77765.0
2018-12-03 13:50:00,95.04,95.12,95.03,95.1,82020.0,84.6606,84.7318,84.6517,84.714,82020.0
2018-12-03 13:55:00,95.08,95.1,95.01,95.08,84355.0,84.6962,84.714,84.6339,84.6962,84355.0
2018-12-03 14:00:00,95.08,95.15,95.06,95.11,125105.0,84.6962,84.7586,84.6784,84.7229,125105.0
2018-12-03 14:05:00,95.11,95.13,94.86,94.96,139486.0,84.7229,84.7408,84.5002,84.5893,139486.0
2018-12-03 14:10:00,94.96,95.04,94.95,94.97,87641.0,84.5893,84.6606,84.5804,84.5982,87641.0
2018-12-03 14:15:00,94.98,95.15,94.98,95.09,61732.0,84.6071,84.7586,84.6071,84.7051,61732.0
2018-12-03 14:20:00,95.09,95.18,95.08,95.16,64021.0,84.7051,84.7853,84.6962,84.7675,64021.0
2018-12-03 14:25:00,95.17,95.19,95.09,95.14,80249.0,84.7764,84.7942,84.7051,84.7497,80249.0
2018-12-03 14:30:00,95.15,95.21,95.12,95.17,122077.0,84.7586,84.812,84.7318,84.7764,122077.0
2018-12-03 14:35:00,95.18,95.19,95.09,95.13,45850.0,84.7853,84.7942,84.7051,84.7408,45850.0
2018-12-03 14:40:00,95.14,95.18,95.04,95.1,70320.0,84.7497,84.7853,84.6606,84.714,70320.0
2018-12-03 14:45:00,95.1,95.16,95.08,95.15,65321.0,84.714,84.7675,84.6962,84.7586,65321.0
2018-12-03 14:50:00,95.15,95.21,95.03,95.05,91825.0,84.7586,84.812,84.6517,84.6695,91825.0
2018-12-03 14:55:00,95.05,95.12,95.02,95.09,111167.0,84.6695,84.7318,84.6428,84.7051,111167.0
2018-12-03 15:00:00,95.1,95.13,95.05,95.1,156577.0,84.714,84.7408,84.6695,84.714,156577.0
2018-12-03 15:05:00,95.1,95.23,95.05,95.14,231111.0,84.714,84.8298,84.6695,84.7497,231111.0
2018-12-03 15:10:00,95.15,95.35,95.15,95.34,121479.0,84.7586,84.9367,84.7586,84.9278,121479.0
2018-12-03 15:15:00,95.34,95.42,95.33,95.36,97130.0,84.9278,84.9991,84.9189,84.9456,97130.0
2018-12-03 15:20:00,95.36,95.41,95.35,95.37,124574.0,84.9456,84.9902,84.9367,84.9545,124574.0
2018-12-03 15:25:00,95.37,95.38,95.28,95.37,318271.0,84.9545,84.9634,84.8744,84.9545,318271.0
2018-12-03 15:30:00,95.38,95.48,95.32,95.47,164294.0,84.9634,85.0525,84.91,85.0436,164294.0
2018-12-03 15:35:00,95.48,95.52,95.44,95.45,225671.0,85.0525,85.0882,85.0169,85.0258,225671.0
2018-12-03 15:40:00,95.46,95.47,95.38,95.39,129607.0,85.0347,85.0436,84.9634,84.9724,129607.0
2018-12-03 15:45:00,95.39,95.44,95.25,95.28,239743.0,84.9724,85.0169,84.8476,84.8744,239743.0
2018-12-03 15:50:00,95.29,95.31,95.19,95.22,199744.0,84.8833,84.9011,84.7942,84.8209,199744.0
2018-12-03 15:55:00,95.23,95.42,95.23,95.41,471642.0,84.8298,84.9991,84.8298,84.9902,471642.0
2018-12-04 09:30:00,95.39,95.68,95.37,95.62,242039.0,84.9724,85.2307,84.9545,85.1772,242039.0
2018-12-04 09:35:00,95.63,95.91,95.63,95.88,181419.0,85.1861,85.4356,85.1861,85.4088,181419.0
2018-12-04 09:40:00,95.88,95.91,95.71,95.72,122870.0,85.4088,85.4356,85.2574,85.2663,122870.0
2018-12-04 09:45:00,95.73,95.89,95.69,95.86,142605.0,85.2752,85.4178,85.2396,85.391,142605.0
2018-12-04 09:50:00,95.86,95.92,95.69,95.75,124721.0,85.391,85.4445,85.2396,85.293,124721.0
2018-12-04 09:55:00,95.76,95.81,95.66,95.68,90809.0,85.3019,85.3465,85.2129,85.2307,90809.0
2018-12-04 10:00:00,95.69,95.8,95.67,95.72,91083.0,85.2396,85.3376,85.2218,85.2663,91083.0
2018-12-04 10:05:00,95.72,95.73,95.63,95.72,88030.0,85.2663,85.2752,85.1861,85.2663,88030.0
2018-12-04 10:10:00,95.72,95.74,95.6,95.6,126551.0,85.2663,85.2841,85.1594,85.1594,126551.0
2018-12-04 10:15:00,95.59,95.73,95.55,95.57,118142.0,85.1505,85.2752,85.1149,85.1327,118142.0
2018-12-04 10:20:00,95.57,95.63,95.55,95.62,128660.0,85.1327,85.1861,85.1149,85.1772,128660.0
2018-12-04 10:25:00,95.63,95.72,95.57,95.72,99867.0,85.1861,85.2663,85.1327,85.2663,99867.0
2018-12-04 10:30:00,95.71,95.75,95.62,95.64,208272.0,85.2574,85.293,85.1772,85.1951,208272.0
2018-12-04 10:35:00,95.64,95.77,95.6,95.68,410278.0,85.1951,85.3109,85.1594,85.2307,410278.0
2018-12-04 10:40:00,95.68,95.7,95.58,95.6,102614.0,85.2307,85.2485,85.1416,85.1594,102614.0
2018-12-04 10:45:00,95.6,95.65,95.52,95.65,127470.0,85.1594,85.204,85.0882,85.204,127470.0
2018-12-04 10:50:00,95.65,95.66,95.57,95.61,52794.0,85.204,85.2129,85.1327,85.1683,52794.0
2018-12-04 10:55:00,95.63,95.64,95.54,95.54,100163.0,85.1861,85.1951,85.106,85.106,100163.0
2018-12-04 11:00:00,95.53,95.53,95.42,95.51,142787.0,85.0971,85.0971,84.9991,85.0793,142787.0
2018-12-04 11:05:00,95.52,95.63,95.51,95.56,106588.0,85.0882,85.1861,85.0793,85.1238,106588.0
2018-12-04 11:10:00,95.55,95.55,95.43,95.48,43143.0,85.1149,85.1149,85.008,85.0525,43143.0
2018-12-04 11:15:00,95.48,95.48,95.37,95.41,49979.0,85.0525,85.0525,84.9545,84.9902,49979.0
2018-12-04 11:20:00,95.4,95.59,95.39,95.53,124044.0,84.9813,85.1505,84.9724,85.0971,124044.0
2018-12-04 11:25:00,95.52,95.55,95.46,95.5,63171.0,85.0882,85.1149,85.0347,85.0703,63171.0
2018-12-04 11:30:00,95.5,95.5,95.44,95.48,104721.0,85.0703,85.0703,85.0169,85.0525,104721.0
2018-12-04 11:35:00,95.48,95.56,95.45,95.55,123999.0,85.0525,85.1238,85.0258,85.1149,123999.0
2018-12-04 11:40:00,95.55,95.64,95.48,95.49,77119.0,85.1149,85.1951,85.0525,85.0614,77119.0
2018-12-04 11:45:00,95.48,95.59,95.48,95.56,67318.0,85.0525,85.1505,85.0525,85.1238,67318.0
2018-12-04 11:50:00,95.55,95.55,95.4,95.47,48060.0,85.1149,85.1149,84.9813,85.0436,48060.0
2018-12-04 11:55:00,95.48,95.48,95.3,95.31,84337.0,85.0525,85.0525,84.8922,84.9011,84337.0
2018-12-04 12:00:00,95.3,95.3,95.06,95.06,162230.0,84.8922,84.8922,84.6784,84.6784,162230.0
2018-12-04 12:05:00,95.05,95.07,94.63,94.81,298719.0,84.6695,84.6873,84.2954,84.4557,298719.0
2018-12-04 12:10:00,94.8,94.83,94.61,94.62,151084.0,84.4468,84.4735,84.2775,84.2864,151084.0
2018-12-04 12:15:00,94.6,94.68,94.49,94.56,230810.0,84.2686,84.3399,84.1706,84.233,230810.0
2018-12-04 12:20:00,94.55,94.56,94.3,94.3,179141.0,84.2241,84.233,84.0014,84.0014,179141.0
2018-12-04 12:25:00,94.3,94.45,94.24,94.24,124947.0,84.0014,84.135,83.9479,83.9479,124947.0
2018-12-04 12:30:00,94.24,94.24,93.9,94.18,282196.0,83.9479,83.9479,83.6451,83.8945,282196.0
2018-12-04 12:35:00,94.19,94.31,94.15,94.2,151135.0,83.9034,84.0103,83.8678,83.9123,151135.0
2018-12-04 12:40:00,94.2,94.31,94.15,94.23,146522.0,83.9123,84.0103,83.8678,83.939,146522.0
2018-12-04 12:45:00,94.23,94.34,94.21,94.28,123106.0,83.939,84.037,83.9212,83.9836,123106.0
2018-12-04 12:50:00,94.28,94.34,94.23,94.28,171302.0,83.9836,84.037,83.939,83.9836,171302.0
2018-12-04 12:55:00,94.29,94.44,94.28,94.28,118366.0,83.9925,84.1261,83.9836,83.9836,118366.0
2018-12-04 13:00:00,94.27,94.31,94.14,94.29,127936.0,83.9747,84.0103,83.8589,83.9925,127936.0
2018-12-04 13:05:00,94.28,94.34,94.14,94.18,111115.0,83.9836,84.037,83.8589,83.8945,111115.0
2018-12-04 13:10:00,94.18,94.26,94.1,94.11,81800.0,83.8945,83.9658,83.8232,83.8321,81800.0
2018-12-04 13:15:00,94.12,94.25,94.06,94.12,123345.0,83.8411,83.9569,83.7876,83.8411,123345.0
2018-12-04 13:20:00,94.11,94.17,94.08,94.13,110195.0,83.8321,83.8856,83.8054,83.85,110195.0
2018-12-04 13:25:00,94.12,94.12,93.67,93.82,276392.0,83.8411,83.8411,83.4402,83.5738,276392.0
2018-12-04 13:30:00,93.81,93.93,93.73,93.86,126080.0,83.5649,83.6718,83.4936,83.6094,126080.0
2018-12-04 13:35:00,93.85,93.86,93.49,93.54,182863.0,83.6005,83.6094,83.2799,83.3244,182863.0
2018-12-04 13:40:00,93.54,93.65,93.36,93.62,244702.0,83.3244,83.4224,83.1641,83.3957,244702.0
2018-12-04 13:45:00,93.62,93.81,93.55,93.71,144860.0,83.3957,83.5649,83.3333,83.4758,144860.0
2018-12-04 13:50:00,93.71,93.74,93.62,93.71,80497.0,83.4758,83.5026,83.3957,83.4758,80497.0
2018-12-04 13:55:00,93.7,94.0,93.7,93.91,121012.0,83.4669,83.7342,83.4669,83.654,121012.0
2018-12-04 14:00:00,93.9,93.93,93.72,93.73,170135.0,83.6451,83.6718,83.4847,83.4936,170135.0
2018-12-04 14:05:00,93.72,93.94,93.71,93.94,159970.0,83.4847,83.6807,83.4758,83.6807,159970.0
2018-12-04 14:10:00,93.93,94.04,93.88,94.02,131789.0,83.6718,83.7698,83.6273,83.752,131789.0
2018-12-04 14:15:00,94.01,94.03,93.93,94.02,131305.0,83.7431,83.7609,83.6718,83.752,131305.0
2018-12-04 14:20:00,94.03,94.06,93.94,93.95,95385.0,83.7609,83.7876,83.6807,83.6896,95385.0
2018-12-04 14:25:00,93.95,93.96,93.77,93.8,102954.0,83.6896,83.6985,83.5293,83.556,102954.0
2018-12-04 14:30:00,93.81,94.09,93.81,94.05,84048.0,83.5649,83.8143,83.5649,83.7787,84048.0
2018-12-04 14:35:00,94.05,94.08,93.94,94.04,211285.0,83.7787,83.8054,83.6807,83.7698,211285.0
2018-12-04 14:40:00,94.04,94.08,93.96,94.02,128213.0,83.7698,83.8054,83.6985,83.752,128213.0
2018-12-04 14:45:00,94.02,94.25,93.99,94.21,701164.0,83.752,83.9569,83.7253,83.9212,701164.0
2018-12-04 14:50:00,94.2,94.21,94.13,94.15,345303.0,83.9123,83.9212,83.85,83.8678,345303.0
2018-12-04 14:55:00,94.15,94.18,93.85,93.87,352797.0,83.8678,83.8945,83.6005,83.6184,352797.0
2018-12-04 15:00:00,93.86,93.87,93.7,93.71,156981.0,83.6094,83.6184,83.4669,83.4758,156981.0
2018-12-04 15:05:00,93.7,93.79,93.64,93.68,187870.0,83.4669,83.5471,83.4135,83.4491,187870.0
2018-12-04 15:10:00,93.67,93.72,93.52,93.64,138170.0,83.4402,83.4847,83.3066,83.4135,138170.0
2018-12-04 15:15:00,93.64,93.81,93.55,93.59,138985.0,83.4135,83.5649,83.3333,83.3689,138985.0
2018-12-04 15:20:00,93.59,93.71,93.37,93.4,153043.0,83.3689,83.4758,83.173,83.1997,153043.0
2018-12-04 15:25:00,93.4,93.62,93.38,93.42,138773.0,83.1997,83.3957,83.1819,83.2175,138773.0
2018-12-04 15:30:00,93.41,93.58,93.37,93.51,196485.0,83.2086,83.36,83.173,83.2977,196485.0
2018-12-04 15:35:00,93.52,93.64,93.35,93.39,174821.0,83.3066,83.4135,83.1551,83.1908,174821.0
2018-12-04 15:40:00,93.38,93.39,93.22,93.33,295493.0,83.1819,83.1908,83.0393,83.1373,295493.0
2018-12-04 15:45:00,93.31,93.41,93.22,93.4,391571.0,83.1195,83.2086,83.0393,83.1997,391571.0
2018-12-04 15:50:00,93.4,93.46,93.22,93.32,388311.0,83.1997,83.2531,83.0393,83.1284,388311.0
2018-12-04 15:55:00,93.32,93.32,93.11,93.28,949020.0,83.1284,83.1284,82.9414,83.0928,949020.0
2018-12-06 09:30:00,92.12,92.18,91.8,92.16,432355.0,82.0595,82.1129,81.7744,82.0951,432355.0
2018-12-06 09:35:00,92.16,92.46,92.07,92.42,325773.0,82.0951,82.3623,82.0149,82.3267,325773.0
2018-12-06 09:40:00,92.41,92.42,92.2,92.37,210392.0,82.3178,82.3267,82.1307,82.2822,210392.0
2018-12-06 09:45:00,92.36,92.43,92.13,92.14,188861.0,82.2733,82.3356,82.0684,82.0773,188861.0
2018-12-06 09:50:00,92.14,92.18,91.59,91.6,272103.0,82.0773,82.1129,81.5874,81.5963,272103.0
2018-12-06 09:55:00,91.61,91.75,91.58,91.68,161059.0,81.6052,81.7299,81.5785,81.6675,161059.0
2018-12-06 10:00:00,91.68,91.8,91.53,91.77,287434.0,81.6675,81.7744,81.5339,81.7477,287434.0
2018-12-06 10:05:00,91.77,91.86,91.57,91.82,224792.0,81.7477,81.8279,81.5695,81.7922,224792.0
2018-12-06 10:10:00,91.82,91.82,91.63,91.72,166162.0,81.7922,81.7922,81.623,81.7032,166162.0
2018-12-06 10:15:00,91.72,91.92,91.62,91.63,126590.0,81.7032,81.8813,81.6141,81.623,126590.0
2018-12-06 10:20:00,91.64,91.8,91.56,91.58,461814.0,81.6319,81.7744,81.5606,81.5785,461814.0
2018-12-06 10:25:00,91.58,91.77,91.5,91.72,497021.0,81.5785,81.7477,81.5072,81.7032,497021.0
2018-12-06 10:30:00,91.73,91.77,91.53,91.56,193048.0,81.7121,81.7477,81.5339,81.5606,193048.0
2018-12-06 10:35:00,91.56,91.67,91.43,91.6,133389.0,81.5606,81.6586,81.4448,81.5963,133389.0
2018-12-06 10:40:00,91.61,91.73,91.47,91.56,138537.0,81.6052,81.7121,81.4805,81.5606,138537.0
2018-12-06 10:45:00,91.58,91.6,91.22,91.27,117183.0,81.5785,81.5963,81.2578,81.3023,117183.0
2018-12-06 10:50:00,91.26,91.32,91.1,91.24,194830.0,81.2934,81.3468,81.1509,81.2756,194830.0
2018-12-06 10:55:00,91.23,91.23,90.87,90.91,273937.0,81.2667,81.2667,80.946,80.9816,273937.0
2018-12-06 11:00:00,90.9,91.0,90.83,90.94,243195.0,80.9727,81.0618,80.9104,81.0083,243195.0
2018-12-06 11:05:00,90.93,91.05,90.85,90.85,222230.0,80.9994,81.1063,80.9282,80.9282,222230.0
2018-12-06 11:10:00,90.87,90.9,90.63,90.63,154215.0,80.946,80.9727,80.7322,80.7322,154215.0
2018-12-06 11:15:00,90.63,90.7,90.58,90.7,167403.0,80.7322,80.7946,80.6877,80.7946,167403.0
2018-12-06 11:20:00,90.7,90.7,90.39,90.4,234076.0,80.7946,80.7946,80.5184,80.5273,234076.0
2018-12-06 11:25:00,90.4,90.48,90.13,90.26,411908.0,80.5273,80.5986,80.2868,80.4026,411908.0
2018-12-06 11:30:00,90.26,90.5,90.21,90.43,350764.0,80.4026,80.6164,80.3581,80.554,350764.0
2018-12-06 11:35:00,90.46,90.63,90.45,90.54,181237.0,80.5808,80.7322,80.5719,80.652,181237.0
2018-12-06 11:40:00,90.53,90.59,90.44,90.53,137341.0,80.6431,80.6966,80.563,80.6431,137341.0
2018-12-06 11:45:00,90.53,90.8,90.5,90.78,345852.0,80.6431,80.8836,80.6164,80.8658,345852.0
2018-12-06 11:50:00,90.78,91.0,90.71,90.87,165228.0,80.8658,81.0618,80.8035,80.946,165228.0
2018-12-06 11:55:00,90.87,90.97,90.83,90.95,205222.0,80.946,81.0351,80.9104,81.0173,205222.0
2018-12-06 12:00:00,90.94,90.97,90.78,90.91,118490.0,81.0083,81.0351,80.8658,80.9816,118490.0
2018-12-06 12:05:00,90.91,91.01,90.86,90.86,196475.0,80.9816,81.0707,80.9371,80.9371,196475.0
2018-12-06 12:10:00,90.86,90.96,90.83,90.96,98926.0,80.9371,81.0262,80.9104,81.0262,98926.0
2018-12-06 12:15:00,90.97,91.23,90.97,91.09,263444.0,81.0351,81.2667,81.0351,81.142,263444.0
2018-12-06 12:20:00,91.09,91.25,91.02,91.24,163414.0,81.142,81.2845,81.0796,81.2756,163414.0
2018-12-06 12:25:00,91.23,91.47,91.18,91.44,525492.0,81.2667,81.4805,81.2221,81.4537,525492.0
2018-12-06 12:30:00,91.43,91.53,91.37,91.47,379931.0,81.4448,81.5339,81.3914,81.4805,379931.0
2018-12-06 12:35:00,91.49,91.56,91.31,91.37,148450.0,81.4983,81.5606,81.3379,81.3914,148450.0
2018-12-06 12:40:00,91.37,91.52,91.37,91.5,127221.0,81.3914,81.525,81.3914,81.5072,127221.0
2018-12-06 12:45:00,91.5,91.76,91.48,91.69,94177.0,81.5072,81.7388,81.4894,81.6764,94177.0
2018-12-06 12:50:00,91.69,91.82,91.61,91.78,142322.0,81.6764,81.7922,81.6052,81.7566,142322.0
2018-12-06 12:55:00,91.78,91.82,91.74,91.77,92177.0,81.7566,81.7922,81.721,81.7477,92177.0
2018-12-06 13:00:00,91.77,91.77,91.59,91.62,109524.0,81.7477,81.7477,81.5874,81.6141,109524.0
2018-12-06 13:05:00,91.62,91.63,91.41,91.43,196187.0,81.6141,81.623,81.427,81.4448,196187.0
2018-12-06 13:10:00,91.42,91.48,91.39,91.45,177751.0,81.4359,81.4894,81.4092,81.4626,177751.0
2018-12-06 13:15:00,91.46,91.48,91.26,91.28,59662.0,81.4716,81.4894,81.2934,81.3112,59662.0
2018-12-06 13:20:00,91.29,91.44,91.18,91.4,153507.0,81.3201,81.4537,81.2221,81.4181,153507.0
2018-12-06 13:25:00,91.39,91.46,91.29,91.29,108699.0,81.4092,81.4716,81.3201,81.3201,108699.0
2018-12-06 13:30:00,91.28,91.28,91.02,91.13,102787.0,81.3112,81.3112,81.0796,81.1776,102787.0
2018-12-06 13:35:00,91.13,91.25,91.03,91.13,71362.0,81.1776,81.2845,81.0885,81.1776,71362.0
2018-12-06 13:40:00,91.15,91.35,91.14,91.26,90584.0,81.1954,81.3736,81.1865,81.2934,90584.0
2018-12-06 13:45:00,91.27,91.52,91.27,91.52,88605.0,81.3023,81.525,81.3023,81.525,88605.0
2018-12-06 13:50:00,91.51,91.71,91.48,91.71,172638.0,81.5161,81.6943,81.4894,81.6943,172638.0
2018-12-06 13:55:00,91.71,91.81,91.6,91.8,83955.0,81.6943,81.7833,81.5963,81.7744,83955.0
2018-12-06 14:00:00,91.79,91.97,91.79,91.86,215388.0,81.7655,81.9259,81.7655,81.8279,215388.0
2018-12-06 14:05:00,91.87,91.89,91.69,91.78,145886.0,81.8368,81.8546,81.6764,81.7566,145886.0
2018-12-06 14:10:00,91.77,91.77,91.47,91.62,144229.0,81.7477,81.7477,81.4805,81.6141,144229.0
2018-12-06 14:15:00,91.61,91.7,91.37,91.41,109878.0,81.6052,81.6853,81.3914,81.427,109878.0
2018-12-06 14:20:00,91.41,91.53,91.36,91.44,76575.0,81.427,81.5339,81.3825,81.4537,76575.0
2018-12-06 14:25:00,91.44,91.66,91.43,91.66,79043.0,81.4537,81.6497,81.4448,81.6497,79043.0
2018-12-06 14:30:00,91.66,91.67,91.42,91.53,175128.0,81.6497,81.6586,81.4359,81.5339,175128.0
2018-12-06 14:35:00,91.55,91.62,91.43,91.53,141801.0,81.5517,81.6141,81.4448,81.5339,141801.0
2018-12-06 14:40:00,91.53,91.68,91.5,91.51,118459.0,81.5339,81.6675,81.5072,81.5161,118459.0
2018-12-06 14:45:00,91.51,91.54,91.2,91.35,285418.0,81.5161,81.5428,81.24,81.3736,285418.0
2018-12-06 14:50:00,91.35,91.85,91.33,91.81,229811.0,81.3736,81.819,81.3558,81.7833,229811.0
2018-12-06 14:55:00,91.82,91.91,91.74,91.85,123121.0,81.7922,81.8724,81.721,81.819,123121.0
2018-12-06 15:00:00,91.86,92.09,91.84,91.85,250574.0,81.8279,82.0328,81.8101,81.819,250574.0
2018-12-06 15:05:00,91.86,91.88,91.71,91.85,120638.0,81.8279,81.8457,81.6943,81.819,120638.0
2018-12-06 15:10:00,91.84,91.94,91.75,91.83,199560.0,81.8101,81.8991,81.7299,81.8011,199560.0
2018-12-06 15:15:00,91.81,91.98,91.77,91.92,256361.0,81.7833,81.9348,81.7477,81.8813,256361.0
2018-12-06 15:20:00,91.91,91.94,91.79,91.86,245641.0,81.8724,81.8991,81.7655,81.8279,245641.0
2018-12-06 15:25:00,91.87,92.08,91.84,92.05,169230.0,81.8368,82.0238,81.8101,81.9971,169230.0
2018-12-06 15:30:00,92.05,92.5,92.0,92.42,264046.0,81.9971,82.398,81.9526,82.3267,264046.0
2018-12-06 15:35:00,92.42,92.45,92.33,92.4,253898.0,82.3267,82.3534,82.2465,82.3089,253898.0
2018-12-06 15:40:00,92.39,92.54,92.24,92.52,273377.0,82.3,82.4336,82.1664,82.4158,273377.0
2018-12-06 15:45:00,92.51,92.76,92.48,92.74,255978.0,82.4069,82.6296,82.3802,82.6118,255978.0
2018-12-06 15:50:00,92.74,92.85,92.65,92.78,464398.0,82.6118,82.7098,82.5316,82.6474,464398.0
2018-12-06 15:55:00,92.78,92.93,92.75,92.93,1183689.0,82.6474,82.781,82.6207,82.781,1183689.0
2018-12-07 09:30:00,92.67,92.67,92.43,92.53,195329.0,82.5494,82.5494,82.3356,82.4247,195329.0
2018-12-07 09:35:00,92.54,92.7,92.48,92.7,198122.0,82.4336,82.5761,82.3802,82.5761,198122.0
2018-12-07 09:40:00,92.69,92.8,92.58,92.62,117784.0,82.5672,82.6652,82.4692,82.5049,117784.0
2018-12-07 09:45:00,92.62,92.67,92.44,92.46,157270.0,82.5049,82.5494,82.3445,82.3623,157270.0
2018-12-07 09:50:00,92.47,92.49,92.38,92.4,104766.0,82.3713,82.3891,82.2911,82.3089,104766.0
2018-12-07 09:55:00,92.4,92.56,92.4,92.56,86527.0,82.3089,82.4514,82.3089,82.4514,86527.0
2018-12-07 10:00:00,92.56,92.59,92.46,92.57,90399.0,82.4514,82.4781,82.3623,82.4603,90399.0
2018-12-07 10:05:00,92.58,92.58,92.33,92.33,97308.0,82.4692,82.4692,82.2465,82.2465,97308.0
2018-12-07 10:10:00,92.32,92.32,92.17,92.18,112019.0,82.2376,82.2376,82.104,82.1129,112019.0
2018-12-07 10:15:00,92.18,92.19,91.77,91.83,174503.0,82.1129,82.1218,81.7477,81.8011,174503.0
2018-12-07 10:20:00,91.83,91.96,91.72,91.79,207705.0,81.8011,81.917,81.7032,81.7655,207705.0
2018-12-07 10:25:00,91.78,91.85,91.64,91.84,103425.0,81.7566,81.819,81.6319,81.8101,103425.0
2018-12-07 10:30:00,91.84,91.86,91.67,91.67,138630.0,81.8101,81.8279,81.6586,81.6586,138630.0
2018-12-07 10:35:00,91.67,91.69,91.35,91.5,274570.0,81.6586,81.6764,81.3736,81.5072,274570.0
2018-12-07 10:40:00,91.48,91.64,91.39,91.59,129233.0,81.4894,81.6319,81.4092,81.5874,129233.0
2018-12-07 10:45:00,91.59,91.74,91.52,91.53,165106.0,81.5874,81.721,81.525,81.5339,165106.0
2018-12-07 10:50:00,91.52,91.55,91.41,91.47,68761.0,81.525,81.5517,81.427,81.4805,68761.0
2018-12-07 10:55:00,91.47,91.68,91.45,91.65,365812.0,81.4805,81.6675,81.4626,81.6408,365812.0
2018-12-07 11:00:00,91.65,91.72,91.4,91.43,189098.0,81.6408,81.7032,81.4181,81.4448,189098.0
2018-12-07 11:05:00,91.43,91.45,91.27,91.36,172291.0,81.4448,81.4626,81.3023,81.3825,172291.0
2018-12-07 11:10:00,91.37,91.45,91.17,91.18,96920.0,81.3914,81.4626,81.2132,81.2221,96920.0
2018-12-07 11:15:00,91.17,91.24,91.09,91.19,286907.0,81.2132,81.2756,81.142,81.231,286907.0
2018-12-07 11:20:00,91.16,91.18,90.87,90.88,241427.0,81.2043,81.2221,80.946,80.9549,241427.0
2018-12-07 11:25:00,90.87,91.01,90.78,90.94,247609.0,80.946,81.0707,80.8658,81.0083,247609.0
2018-12-07 11:30:00,90.95,91.06,90.8,90.91,253622.0,81.0173,81.1152,80.8836,80.9816,253622.0
2018-12-07 11:35:00,90.91,91.05,90.9,90.99,89128.0,80.9816,81.1063,80.9727,81.0529,89128.0
2018-12-07 11:40:00,91.0,91.25,90.93,91.24,68258.0,81.0618,81.2845,80.9994,81.2756,68258.0
2018-12-07 11:45:00,91.23,91.31,91.21,91.23,254423.0,81.2667,81.3379,81.2489,81.2667,254423.0
2018-12-07 11:50:00,91.23,91.23,90.95,90.96,237934.0,81.2667,81.2667,81.0173,81.0262,237934.0
2018-12-07 11:55:00,90.96,90.99,90.77,90.79,194416.0,81.0262,81.0529,80.8569,80.8747,194416.0
2018-12-07 12:00:00,90.76,90.99,90.75,90.9,99313.0,80.848,81.0529,80.8391,80.9727,99313.0
2018-12-07 12:05:00,90.91,90.94,90.78,90.87,91550.0,80.9816,81.0083,80.8658,80.946,91550.0
2018-12-07 12:10:00,90.86,91.16,90.83,91.1,97281.0,80.9371,81.2043,80.9104,81.1509,97281.0
2018-12-07 12:15:00,91.09,91.15,90.87,90.92,210223.0,81.142,81.1954,80.946,80.9905,210223.0
2018-12-07 12:20:00,90.91,91.13,90.9,91.08,159011.0,80.9816,81.1776,80.9727,81.1331,159011.0
2018-12-07 12:25:00,91.08,91.11,90.92,90.99,92902.0,81.1331,81.1598,80.9905,81.0529,92902.0
2018-12-07 12:30:00,90.98,90.98,90.72,90.75,89850.0,81.044,81.044,80.8124,80.8391,89850.0
2018-12-07 12:35:00,90.75,90.79,90.55,90.62,114406.0,80.8391,80.8747,80.6609,80.7233,114406.0
2018-12-07 12:40:00,90.63,90.65,90.51,90.64,78902.0,80.7322,80.75,80.6253,80.7411,78902.0
2018-12-07 12:45:00,90.65,90.77,90.63,90.64,100276.0,80.75,80.8569,80.7322,80.7411,100276.0
2018-12-07 12:50:00,90.64,90.95,90.64,90.94,109461.0,80.7411,81.0173,80.7411,81.0083,109461.0
2018-12-07 12:55:00,90.95,91.19,90.89,91.1,198520.0,81.0173,81.231,80.9638,81.1509,198520.0
2018-12-07 13:00:00,91.09,91.33,91.05,91.25,136601.0,81.142,81.3558,81.1063,81.2845,136601.0
2018-12-07 13:05:00,91.25,91.27,91.0,91.02,129273.0,81.2845,81.3023,81.0618,81.0796,129273.0
2018-12-07 13:10:00,91.02,91.09,90.88,90.9,103269.0,81.0796,81.142,80.9549,80.9727,103269.0
2018-12-07 13:15:00,90.9,90.97,90.81,90.83,67090.0,80.9727,81.0351,80.8925,80.9104,67090.0
2018-12-07 13:20:00,90.83,91.08,90.83,91.06,150168.0,80.9104,81.1331,80.9104,81.1152,150168.0
2018-12-07 13:25:00,91.05,91.07,90.89,91.02,58831.0,81.1063,81.1241,80.9638,81.0796,58831.0
2018-12-07 13:30:00,91.02,91.04,90.8,90.8,67637.0,81.0796,81.0974,80.8836,80.8836,67637.0
2018-12-07 13:35:00,90.8,90.92,90.72,90.84,58057.0,80.8836,80.9905,80.8124,80.9193,58057.0
2018-12-07 13:40:00,90.82,90.99,90.8,90.94,50074.0,80.9015,81.0529,80.8836,81.0083,50074.0
2018-12-07 13:45:00,90.97,91.04,90.82,90.83,57373.0,81.0351,81.0974,80.9015,80.9104,57373.0
2018-12-07 13:50:00,90.82,90.9,90.77,90.86,68591.0,80.9015,80.9727,80.8569,80.9371,68591.0
2018-12-07 13:55:00,90.85,90.85,90.6,90.6,105468.0,80.9282,80.9282,80.7055,80.7055,105468.0
2018-12-07 14:00:00,90.6,90.61,90.46,90.47,127055.0,80.7055,80.7144,80.5808,80.5897,127055.0
2018-12-07 14:05:00,90.48,90.58,90.4,90.4,176440.0,80.5986,80.6877,80.5273,80.5273,176440.0
2018-12-07 14:10:00,90.4,90.42,90.28,90.33,91504.0,80.5273,80.5451,80.4204,80.465,91504.0
2018-12-07 14:15:00,90.33,90.68,90.31,90.67,259429.0,80.465,80.7767,80.4471,80.7678,259429.0
2018-12-07 14:20:00,90.66,90.79,90.54,90.58,114390.0,80.7589,80.8747,80.652,80.6877,114390.0
2018-12-07 14:25:00,90.58,90.73,90.47,90.7,88946.0,80.6877,80.8213,80.5897,80.7946,88946.0
2018-12-07 14:30:00,90.71,90.76,90.6,90.64,117824.0,80.8035,80.848,80.7055,80.7411,117824.0
2018-12-07 14:35:00,90.65,90.66,90.52,90.53,103063.0,80.75,80.7589,80.6342,80.6431,103063.0
2018-12-07 14:40:00,90.52,90.58,90.38,90.39,189136.0,80.6342,80.6877,80.5095,80.5184,189136.0
2018-12-07 14:45:00,90.39,90.59,90.23,90.51,278726.0,80.5184,80.6966,80.3759,80.6253,278726.0
2018-12-07 14:50:00,90.55,90.66,90.32,90.35,95892.0,80.6609,80.7589,80.4561,80.4828,95892.0
2018-12-07 14:55:00,90.36,90.4,90.18,90.24,113267.0,80.4917,80.5273,80.3313,80.3848,113267.0
2018-12-07 15:00:00,90.25,90.36,90.11,90.13,158439.0,80.3937,80.4917,80.269,80.2868,158439.0
2018-12-07 15:05:00,90.14,90.53,90.12,90.53,187220.0,80.2957,80.6431,80.2779,80.6431,187220.0
2018-12-07 15:10:00,90.54,90.67,90.45,90.46,133214.0,80.652,80.7678,80.5719,80.5808,133214.0
2018-12-07 15:15:00,90.45,90.62,90.37,90.53,218550.0,80.5719,80.7233,80.5006,80.6431,218550.0
2018-12-07 15:20:00,90.53,90.6,90.43,90.49,112699.0,80.6431,80.7055,80.554,80.6075,112699.0
2018-12-07 15:25:00,90.49,90.74,90.37,90.65,147615.0,80.6075,80.8302,80.5006,80.75,147615.0
2018-12-07 15:30:00,90.63,91.01,90.54,90.96,179141.0,80.7322,81.0707,80.652,81.0262,179141.0
2018-12-07 15:35:00,90.97,91.21,90.77,90.77,538147.0,81.0351,81.2489,80.8569,80.8569,538147.0
2018-12-07 15:40:00,90.76,90.85,90.68,90.73,592010.0,80.848,80.9282,80.7767,80.8213,592010.0
2018-12-07 15:45:00,90.73,90.81,90.48,90.48,754932.0,80.8213,80.8925,80.5986,80.5986,754932.0
2018-12-07 15:50:00,90.48,90.82,90.48,90.73,336327.0,80.5986,80.9015,80.5986,80.8213,336327.0
2018-12-07 15:55:00,90.74,90.81,90.59,90.6,749027.0,80.8302,80.8925,80.6966,80.7055,749027.0
2018-12-10 09:30:00,90.61,90.87,90.57,90.57,190247.0,80.7144,80.946,80.6788,80.6788,190247.0
2018-12-10 09:35:00,90.59,90.75,90.51,90.61,156624.0,80.6966,80.8391,80.6253,80.7144,156624.0
2018-12-10 09:40:00,90.61,90.73,90.44,90.63,159689.0,80.7144,80.8213,80.563,80.7322,159689.0
2018-12-10 09:45:00,90.62,90.63,90.07,90.12,200250.0,80.7233,80.7322,80.2334,80.2779,200250.0
2018-12-10 09:50:00,90.12,90.13,89.76,89.86,301185.0,80.2779,80.2868,79.9572,80.0463,301185.0
2018-12-10 09:55:00,89.86,89.86,89.53,89.56,283823.0,80.0463,80.0463,79.7523,79.7791,283823.0
2018-12-10 10:00:00,89.55,89.72,89.46,89.7,229895.0,79.7701,79.9216,79.69,79.9038,229895.0
2018-12-10 10:05:00,89.69,89.89,89.65,89.74,211353.0,79.8949,80.073,79.8592,79.9394,211353.0
2018-12-10 10:10:00,89.74,90.04,89.62,90.04,177980.0,79.9394,80.2066,79.8325,80.2066,177980.0
2018-12-10 10:15:00,90.04,90.18,89.93,90.17,249747.0,80.2066,80.3313,80.1086,80.3224,249747.0
2018-12-10 10:20:00,90.16,90.28,90.1,90.12,336422.0,80.3135,80.4204,80.2601,80.2779,336422.0
2018-12-10 10:25:00,90.11,90.17,89.9,89.98,405506.0,80.269,80.3224,80.0819,80.1532,405506.0
2018-12-10 10:30:00,89.97,90.14,89.79,89.89,191260.0,80.1443,80.2957,79.9839,80.073,191260.0
2018-12-10 10:35:00,89.89,89.95,89.61,89.62,170650.0,80.073,80.1265,79.8236,79.8325,170650.0
2018-12-10 10:40:00,89.61,89.64,89.44,89.49,190913.0,79.8236,79.8503,79.6722,79.7167,190913.0
2018-12-10 10:45:00,89.48,89.74,89.43,89.65,194774.0,79.7078,79.9394,79.6633,79.8592,194774.0
2018-12-10 10:50:00,89.65,89.69,89.26,89.29,296160.0,79.8592,79.8949,79.5118,79.5385,296160.0
2018-12-10 10:55:00,89.29,89.52,89.27,89.33,182102.0,79.5385,79.7434,79.5207,79.5742,182102.0
2018-12-10 11:00:00,89.33,89.35,88.65,88.83,563544.0,79.5742,79.592,78.9684,79.1288,563544.0
2018-12-10 11:05:00,88.83,89.02,88.81,88.94,161659.0,79.1288,79.298,79.111,79.2268,161659.0
2018-12-10 11:10:00,88.92,89.04,88.82,89.03,165376.0,79.209,79.3158,79.1199,79.3069,165376.0
2018-12-10 11:15:00,89.02,89.08,88.81,88.89,282067.0,79.298,79.3515,79.111,79.1822,282067.0
2018-12-10 11:20:00,88.89,89.02,88.79,88.84,188340.0,79.1822,79.298,79.0931,79.1377,188340.0
2018-12-10 11:25:00,88.84,89.01,88.84,89.01,254373.0,79.1377,79.2891,79.1377,79.2891,254373.0
2018-12-10 11:30:00,89.0,89.17,88.92,88.94,209373.0,79.2802,79.4316,79.209,79.2268,209373.0
2018-12-10 11:35:00,88.94,89.41,88.93,89.38,227155.0,79.2268,79.6454,79.2179,79.6187,227155.0
2018-12-10 11:40:00,89.38,89.46,89.28,89.42,101877.0,79.6187,79.69,79.5296,79.6543,101877.0
2018-12-10 11:45:00,89.42,89.62,89.32,89.47,182311.0,79.6543,79.8325,79.5653,79.6989,182311.0
2018-12-10 11:50:00,89.47,89.58,89.38,89.52,141726.0,79.6989,79.7969,79.6187,79.7434,141726.0
2018-12-10 11:55:00,89.5,89.62,89.22,89.36,269253.0,79.7256,79.8325,79.4762,79.6009,269253.0
2018-12-10 12:00:00,89.35,89.43,89.14,89.23,124932.0,79.592,79.6633,79.4049,79.4851,124932.0
2018-12-10 12:05:00,89.2,89.4,89.11,89.32,156515.0,79.4584,79.6365,79.3782,79.5653,156515.0
2018-12-10 12:10:00,89.31,89.55,89.22,89.46,163104.0,79.5564,79.7701,79.4762,79.69,163104.0
2018-12-10 12:15:00,89.48,89.58,89.21,89.24,172465.0,79.7078,79.7969,79.4673,79.494,172465.0
2018-12-10 12:20:00,89.24,89.33,89.12,89.19,126346.0,79.494,79.5742,79.3871,79.4495,126346.0
2018-12-10 12:25:00,89.19,89.36,89.18,89.18,131522.0,79.4495,79.6009,79.4406,79.4406,131522.0
2018-12-10 12:30:00,89.18,89.42,89.18,89.36,84084.0,79.4406,79.6543,79.4406,79.6009,84084.0
2018-12-10 12:35:00,89.37,89.82,89.37,89.71,179990.0,79.6098,80.0107,79.6098,79.9127,179990.0
2018-12-10 12:40:00,89.71,89.9,89.71,89.78,111623.0,79.9127,80.0819,79.9127,79.975,111623.0
2018-12-10 12:45:00,89.78,90.0,89.71,89.98,177695.0,79.975,80.171,79.9127,80.1532,177695.0
2018-12-10 12:50:00,89.98,90.03,89.88,90.02,219145.0,80.1532,80.1977,80.0641,80.1888,219145.0
2018-12-10 12:55:00,90.02,90.03,89.89,89.93,150386.0,80.1888,80.1977,80.073,80.1086,150386.0
2018-12-10 13:00:00,89.93,90.0,89.84,89.88,229346.0,80.1086,80.171,80.0285,80.0641,229346.0
2018-12-10 13:05:00,89.89,90.01,89.82,89.91,99331.0,80.073,80.1799,80.0107,80.0908,99331.0
2018-12-10 13:10:00,89.92,90.2,89.83,90.11,194482.0,80.0997,80.3492,80.0196,80.269,194482.0
2018-12-10 13:15:00,90.11,90.18,90.02,90.1,145791.0,80.269,80.3313,80.1888,80.2601,145791.0
2018-12-10 13:20:00,90.11,90.16,89.91,89.96,88792.0,80.269,80.3135,80.0908,80.1354,88792.0
2018-12-10 13:25:00,89.96,90.0,89.88,89.92,65085.0,80.1354,80.171,80.0641,80.0997,65085.0
2018-12-10 13:30:00,89.92,90.22,89.89,90.21,105470.0,80.0997,80.367,80.073,80.3581,105470.0
2018-12-10 13:35:00,90.22,90.37,90.22,90.26,72106.0,80.367,80.5006,80.367,80.4026,72106.0
2018-12-10 13:40:00,90.25,90.35,90.13,90.16,64141.0,80.3937,80.4828,80.2868,80.3135,64141.0
2018-12-10 13:45:00,90.17,90.4,90.16,90.36,404567.0,80.3224,80.5273,80.3135,80.4917,404567.0
2018-12-10 13:50:00,90.35,90.6,90.35,90.51,255357.0,80.4828,80.7055,80.4828,80.6253,255357.0
2018-12-10 13:55:00,90.51,90.51,90.32,90.34,82329.0,80.6253,80.6253,80.4561,80.4739,82329.0
2018-12-10 14:00:00,90.34,90.43,90.28,90.29,97994.0,80.4739,80.554,80.4204,80.4293,97994.0
2018-12-10 14:05:00,90.3,90.52,90.28,90.45,83199.0,80.4382,80.6342,80.4204,80.5719,83199.0
2018-12-10 14:10:00,90.46,90.47,90.34,90.39,181687.0,80.5808,80.5897,80.4739,80.5184,181687.0
2018-12-10 14:15:00,90.38,90.48,90.32,90.36,257445.0,80.5095,80.5986,80.4561,80.4917,257445.0
2018-12-10 14:20:00,90.37,90.51,90.25,90.4,100231.0,80.5006,80.6253,80.3937,80.5273,100231.0
2018-12-10 14:25:00,90.39,90.63,90.38,90.55,81707.0,80.5184,80.7322,80.5095,80.6609,81707.0
2018-12-10 14:30:00,90.56,90.94,90.56,90.94,212447.0,80.6698,81.0083,80.6698,81.0083,212447.0
2018-12-10 14:35:00,90.95,90.96,90.81,90.83,158144.0,81.0173,81.0262,80.8925,80.9104,158144.0
2018-12-10 14:40:00,90.84,90.91,90.8,90.87,182634.0,80.9193,80.9816,80.8836,80.946,182634.0
2018-12-10 14:45:00,90.88,90.88,90.72,90.77,97967.0,80.9549,80.9549,80.8124,80.8569,97967.0
2018-12-10 14:50:00,90.76,90.83,90.72,90.79,59926.0,80.848,80.9104,80.8124,80.8747,59926.0
2018-12-10 14:55:00,90.79,90.96,90.56,90.63,116142.0,80.8747,81.0262,80.6698,80.7322,116142.0
2018-12-10 15:00:00,90.63,90.63,90.5,90.53,54989.0,80.7322,80.7322,80.6164,80.6431,54989.0
2018-12-10 15:05:00,90.53,90.69,90.52,90.65,141831.0,80.6431,80.7856,80.6342,80.75,141831.0
2018-12-10 15:10:00,90.65,90.68,90.5,90.56,66634.0,80.75,80.7767,80.6164,80.6698,66634.0
2018-12-10 15:15:00,90.55,90.55,90.4,90.5,132476.0,80.6609,80.6609,80.5273,80.6164,132476.0
2018-12-10 15:20:00,90.5,90.61,90.5,90.59,46767.0,80.6164,80.7144,80.6164,80.6966,46767.0
2018-12-10 15:25:00,90.59,90.77,90.58,90.76,264832.0,80.6966,80.8569,80.6877,80.848,264832.0
2018-12-10 15:30:00,90.77,91.1,90.76,91.08,195454.0,80.8569,81.1509,80.848,81.1331,195454.0
2018-12-10 15:35:00,91.09,91.25,91.03,91.12,117555.0,81.142,81.2845,81.0885,81.1687,117555.0
2018-12-10 15:40:00,91.12,91.2,91.09,91.14,499326.0,81.1687,81.24,81.142,81.1865,499326.0
2018-12-10 15:45:00,91.14,91.19,90.99,91.01,157266.0,81.1865,81.231,81.0529,81.0707,157266.0
2018-12-10 15:50:00,91.0,91.07,90.96,91.03,194031.0,81.0618,81.1241,81.0262,81.0885,194031.0
2018-12-10 15:55:00,91.03,91.1,90.9,90.9,455166.0,81.0885,81.1509,80.9727,80.9727,455166.0
2018-12-11 09:30:00,91.67,91.88,91.6,91.82,320750.0,81.6586,81.8457,81.5963,81.7922,320750.0
2018-12-11 09:35:00,91.82,92.08,91.81,91.86,243811.0,81.7922,82.0238,81.7833,81.8279,243811.0
2018-12-11 09:40:00,91.86,91.94,91.75,91.93,165441.0,81.8279,81.8991,81.7299,81.8902,165441.0
2018-12-11 09:45:00,91.94,91.98,91.73,91.78,109547.0,81.8991,81.9348,81.7121,81.7566,109547.0
2018-12-11 09:50:00,91.78,91.91,91.68,91.89,146933.0,81.7566,81.8724,81.6675,81.8546,146933.0
2018-12-11 09:55:00,91.9,92.02,91.82,91.89,226457.0,81.8635,81.9704,81.7922,81.8546,226457.0
2018-12-11 10:00:00,91.89,92.05,91.88,92.02,252395.0,81.8546,81.9971,81.8457,81.9704,252395.0
2018-12-11 10:05:00,92.02,92.15,91.98,92.08,134516.0,81.9704,82.0862,81.9348,82.0238,134516.0
2018-12-11 10:10:00,92.06,92.09,91.83,91.89,236825.0,82.006,82.0328,81.8011,81.8546,236825.0
2018-12-11 10:15:00,91.9,92.03,91.88,92.0,335886.0,81.8635,81.9793,81.8457,81.9526,335886.0
2018-12-11 10:20:00,92.01,92.25,92.0,92.24,266356.0,81.9615,82.1753,81.9526,82.1664,266356.0
2018-12-11 10:25:00,92.24,92.28,92.13,92.19,272072.0,82.1664,82.202,82.0684,82.1218,272072.0
2018-12-11 10:30:00,92.18,92.19,91.97,92.05,476901.0,82.1129,82.1218,81.9259,81.9971,476901.0
2018-12-11 10:35:00,92.05,92.15,91.87,92.13,287360.0,81.9971,82.0862,81.8368,82.0684,287360.0
2018-12-11 10:40:00,92.14,92.18,92.05,92.11,104693.0,82.0773,82.1129,81.9971,82.0506,104693.0
2018-12-11 10:45:00,92.11,92.19,91.75,91.83,198751.0,82.0506,82.1218,81.7299,81.8011,198751.0
2018-12-11 10:50:00,91.83,91.84,91.74,91.76,124543.0,81.8011,81.8101,81.721,81.7388,124543.0
2018-12-11 10:55:00,91.76,91.84,91.65,91.83,103789.0,81.7388,81.8101,81.6408,81.8011,103789.0
2018-12-11 11:00:00,91.84,91.84,91.61,91.7,160824.0,81.8101,81.8101,81.6052,81.6853,160824.0
2018-12-11 11:05:00,91.7,91.7,91.54,91.67,202184.0,81.6853,81.6853,81.5428,81.6586,202184.0
2018-12-11 11:10:00,91.66,91.69,91.51,91.55,160790.0,81.6497,81.6764,81.5161,81.5517,160790.0
2018-12-11 11:15:00,91.55,91.57,91.4,91.51,164724.0,81.5517,81.5695,81.4181,81.5161,164724.0
2018-12-11 11:20:00,91.51,91.55,91.41,91.51,98030.0,81.5161,81.5517,81.427,81.5161,98030.0
2018-12-11 11:25:00,91.51,91.53,91.35,91.48,139451.0,81.5161,81.5339,81.3736,81.4894,139451.0
2018-12-11 11:30:00,91.47,91.5,91.24,91.27,167491.0,81.4805,81.5072,81.2756,81.3023,167491.0
2018-12-11 11:35:00,91.27,91.39,91.26,91.37,44952.0,81.3023,81.4092,81.2934,81.3914,44952.0
2018-12-11 11:40:00,91.36,91.4,91.2,91.36,64779.0,81.3825,81.4181,81.24,81.3825,64779.0
2018-12-11 11:45:00,91.35,91.38,91.25,91.34,89613.0,81.3736,81.4003,81.2845,81.3647,89613.0
2018-12-11 11:50:00,91.33,91.47,91.33,91.47,38848.0,81.3558,81.4805,81.3558,81.4805,38848.0
2018-12-11 11:55:00,91.46,91.63,91.41,91.59,201350.0,81.4716,81.623,81.427,81.5874,201350.0
2018-12-11 12:00:00,91.58,91.59,91.18,91.19,135918.0,81.5785,81.5874,81.2221,81.231,135918.0
2018-12-11 12:05:00,91.19,91.25,91.01,91.13,181820.0,81.231,81.2845,81.0707,81.1776,181820.0
2018-12-11 12:10:00,91.12,91.12,90.96,91.03,44162.0,81.1687,81.1687,81.0262,81.0885,44162.0
2018-12-11 12:15:00,91.03,91.03,90.86,90.9,64440.0,81.0885,81.0885,80.9371,80.9727,64440.0
2018-12-11 12:20:00,90.9,91.12,90.88,91.08,172160.0,80.9727,81.1687,80.9549,81.1331,172160.0
2018-12-11 12:25:00,91.08,91.12,91.0,91.0,37422.0,81.1331,81.1687,81.0618,81.0618,37422.0
2018-12-11 12:30:00,91.01,91.15,90.93,91.01,150275.0,81.0707,81.1954,80.9994,81.0707,150275.0
2018-12-11 12:35:00,91.03,91.08,90.98,90.99,39432.0,81.0885,81.1331,81.044,81.0529,39432.0
2018-12-11 12:40:00,91.0,91.24,90.99,91.2,74341.0,81.0618,81.2756,81.0529,81.24,74341.0
2018-12-11 12:45:00,91.21,91.22,91.07,91.11,77736.0,81.2489,81.2578,81.1241,81.1598,77736.0
2018-12-11 12:50:00,91.1,91.12,91.0,91.05,71919.0,81.1509,81.1687,81.0618,81.1063,71919.0
2018-12-11 12:55:00,91.05,91.09,90.97,91.02,60070.0,81.1063,81.142,81.0351,81.0796,60070.0
2018-12-11 13:00:00,91.01,91.1,90.96,91.06,45298.0,81.0707,81.1509,81.0262,81.1152,45298.0
2018-12-11 13:05:00,91.06,91.09,90.94,91.03,48683.0,81.1152,81.142,81.0083,81.0885,48683.0
2018-12-11 13:10:00,91.03,91.05,90.88,90.89,30700.0,81.0885,81.1063,80.9549,80.9638,30700.0
2018-12-11 13:15:00,90.9,91.06,90.82,91.03,69464.0,80.9727,81.1152,80.9015,81.0885,69464.0
2018-12-11 13:20:00,91.03,91.12,91.01,91.06,66711.0,81.0885,81.1687,81.0707,81.1152,66711.0
2018-12-11 13:25:00,91.06,91.06,90.94,91.0,172183.0,81.1152,81.1152,81.0083,81.0618,172183.0
2018-12-11 13:30:00,91.0,91.0,90.9,90.95,86648.0,81.0618,81.0618,80.9727,81.0173,86648.0
2018-12-11 13:35:00,90.94,91.04,90.9,91.04,38378.0,81.0083,81.0974,80.9727,81.0974,38378.0
2018-12-11 13:40:00,91.02,91.02,90.69,90.7,137826.0,81.0796,81.0796,80.7856,80.7946,137826.0
2018-12-11 13:45:00,90.7,90.77,90.62,90.68,166358.0,80.7946,80.8569,80.7233,80.7767,166358.0
2018-12-11 13:50:00,90.67,90.74,90.57,90.63,116615.0,80.7678,80.8302,80.6788,80.7322,116615.0
2018-12-11 13:55:00,90.64,90.68,90.59,90.59,87405.0,80.7411,80.7767,80.6966,80.6966,87405.0
2018-12-11 14:00:00,90.6,90.72,90.56,90.59,70712.0,80.7055,80.8124,80.6698,80.6966,70712.0
2018-12-11 14:05:00,90.59,90.69,90.57,90.58,64153.0,80.6966,80.7856,80.6788,80.6877,64153.0
2018-12-11 14:10:00,90.58,90.7,90.56,90.65,50906.0,80.6877,80.7946,80.6698,80.75,50906.0
2018-12-11 14:15:00,90.66,90.91,90.54,90.88,92158.0,80.7589,80.9816,80.652,80.9549,92158.0
2018-12-11 14:20:00,90.87,91.01,90.81,90.98,48919.0,80.946,81.0707,80.8925,81.044,48919.0
2018-12-11 14:25:00,90.99,91.32,90.97,91.28,129256.0,81.0529,81.3468,81.0351,81.3112,129256.0
2018-12-11 14:30:00,91.27,91.43,91.26,91.29,127934.0,81.3023,81.4448,81.2934,81.3201,127934.0
2018-12-11 14:35:00,91.3,91.35,91.22,91.26,133869.0,81.329,81.3736,81.2578,81.2934,133869.0
2018-12-11 14:40:00,91.27,91.45,91.26,91.34,99125.0,81.3023,81.4626,81.2934,81.3647,99125.0
2018-12-11 14:45:00,91.34,91.55,91.33,91.38,200251.0,81.3647,81.5517,81.3558,81.4003,200251.0
2018-12-11 14:50:00,91.39,91.48,91.31,91.42,137184.0,81.4092,81.4894,81.3379,81.4359,137184.0
2018-12-11 14:55:00,91.43,91.47,91.38,91.45,54189.0,81.4448,81.4805,81.4003,81.4626,54189.0
2018-12-11 15:00:00,91.45,91.49,91.22,91.35,113978.0,81.4626,81.4983,81.2578,81.3736,113978.0
2018-12-11 15:05:00,91.35,91.51,91.28,91.48,72791.0,81.3736,81.5161,81.3112,81.4894,72791.0
2018-12-11 15:10:00,91.48,91.95,91.48,91.81,195303.0,81.4894,81.908,81.4894,81.7833,195303.0
2018-12-11 15:15:00,91.82,91.84,91.71,91.73,189805.0,81.7922,81.8101,81.6943,81.7121,189805.0
2018-12-11 15:20:00,91.72,91.76,91.67,91.67,58206.0,81.7032,81.7388,81.6586,81.6586,58206.0
2018-12-11 15:25:00,91.68,91.72,91.56,91.56,78892.0,81.6675,81.7032,81.5606,81.5606,78892.0
2018-12-11 15:30:00,91.56,91.81,91.53,91.69,154080.0,81.5606,81.7833,81.5339,81.6764,154080.0
2018-12-11 15:35:00,91.69,91.69,91.48,91.55,119273.0,81.6764,81.6764,81.4894,81.5517,119273.0
2018-12-11 15:40:00,91.55,91.55,91.4,91.42,214517.0,81.5517,81.5517,81.4181,81.4359,214517.0
2018-12-11 15:45:00,91.42,91.47,91.34,91.35,262680.0,81.4359,81.4805,81.3647,81.3736,262680.0
2018-12-11 15:50:00,91.35,91.38,91.21,91.32,290348.0,81.3736,81.4003,81.2489,81.3468,290348.0
2018-12-11 15:55:00,91.32,91.32,91.17,91.2,532390.0,81.3468,81.3468,81.2132,81.24,532390.0
2018-12-12 09:30:00,92.2,92.48,92.2,92.36,564217.0,82.1307,82.3802,82.1307,82.2733,564217.0
2018-12-12 09:35:00,92.37,92.54,92.31,92.5,521992.0,82.2822,82.4336,82.2287,82.398,521992.0
2018-12-12 09:40:00,92.48,92.57,92.39,92.54,394911.0,82.3802,82.4603,82.3,82.4336,394911.0
2018-12-12 09:45:00,92.55,92.55,92.33,92.47,131975.0,82.4425,82.4425,82.2465,82.3713,131975.0
2018-12-12 09:50:00,92.47,92.61,92.41,92.47,168247.0,82.3713,82.496,82.3178,82.3713,168247.0
2018-12-12 09:55:00,92.46,92.71,92.44,92.7,140749.0,82.3623,82.585,82.3445,82.5761,140749.0
2018-12-12 10:00:00,92.7,92.73,92.55,92.69,132384.0,82.5761,82.6029,82.4425,82.5672,132384.0
2018-12-12 10:05:00,92.68,92.85,92.68,92.85,163650.0,82.5583,82.7098,82.5583,82.7098,163650.0
2018-12-12 10:10:00,92.84,92.91,92.72,92.88,174300.0,82.7008,82.7632,82.5939,82.7365,174300.0
2018-12-12 10:15:00,92.88,92.95,92.83,92.95,112160.0,82.7365,82.7988,82.6919,82.7988,112160.0
2018-12-12 10:20:00,92.94,92.98,92.89,92.9,256837.0,82.7899,82.8256,82.7454,82.7543,256837.0
2018-12-12 10:25:00,92.9,92.91,92.79,92.82,536282.0,82.7543,82.7632,82.6563,82.683,536282.0
2018-12-12 10:30:00,92.82,92.88,92.75,92.82,309533.0,82.683,82.7365,82.6207,82.683,309533.0
2018-12-12 10:35:00,92.83,92.89,92.63,92.63,184086.0,82.6919,82.7454,82.5138,82.5138,184086.0
2018-12-12 10:40:00,92.62,92.68,92.56,92.68,128286.0,82.5049,82.5583,82.4514,82.5583,128286.0
2018-12-12 10:45:00,92.67,92.82,92.63,92.81,182346.0,82.5494,82.683,82.5138,82.6741,182346.0
2018-12-12 10:50:00,92.81,92.98,92.75,92.78,184297.0,82.6741,82.8256,82.6207,82.6474,184297.0
2018-12-12 10:55:00,92.78,92.97,92.78,92.96,111546.0,82.6474,82.8166,82.6474,82.8077,111546.0
2018-12-12 11:00:00,92.96,92.98,92.82,92.95,343841.0,82.8077,82.8256,82.683,82.7988,343841.0
2018-12-12 11:05:00,92.96,93.0,92.88,92.98,65518.0,82.8077,82.8434,82.7365,82.8256,65518.0
2018-12-12 11:10:00,92.98,92.98,92.87,92.93,70892.0,82.8256,82.8256,82.7276,82.781,70892.0
2018-12-12 11:15:00,92.93,93.06,92.91,92.98,80893.0,82.781,82.8968,82.7632,82.8256,80893.0
2018-12-12 11:20:00,92.99,92.99,92.9,92.97,75218.0,82.8345,82.8345,82.7543,82.8166,75218.0
2018-12-12 11:25:00,92.97,93.0,92.82,92.86,94492.0,82.8166,82.8434,82.683,82.7187,94492.0
2018-12-12 11:30:00,92.86,92.9,92.68,92.7,173831.0,82.7187,82.7543,82.5583,82.5761,173831.0
2018-12-12 11:35:00,92.7,92.7,92.63,92.63,300641.0,82.5761,82.5761,82.5138,82.5138,300641.0
2018-12-12 11:40:00,92.63,92.81,92.62,92.79,89680.0,82.5138,82.6741,82.5049,82.6563,89680.0
2018-12-12 11:45:00,92.79,92.87,92.74,92.86,124067.0,82.6563,82.7276,82.6118,82.7187,124067.0
2018-12-12 11:50:00,92.87,92.95,92.8,92.83,77435.0,82.7276,82.7988,82.6652,82.6919,77435.0
2018-12-12 11:55:00,92.83,92.9,92.75,92.9,128126.0,82.6919,82.7543,82.6207,82.7543,128126.0
2018-12-12 12:00:00,92.91,93.03,92.91,92.97,122200.0,82.7632,82.8701,82.7632,82.8166,122200.0
2018-12-12 12:05:00,92.97,92.99,92.88,92.97,94543.0,82.8166,82.8345,82.7365,82.8166,94543.0
2018-12-12 12:10:00,92.98,93.04,92.96,92.99,115303.0,82.8256,82.879,82.8077,82.8345,115303.0
2018-12-12 12:15:00,93.0,93.03,92.91,92.98,93549.0,82.8434,82.8701,82.7632,82.8256,93549.0
2018-12-12 12:20:00,92.97,93.02,92.87,92.96,60827.0,82.8166,82.8612,82.7276,82.8077,60827.0
2018-12-12 12:25:00,92.96,93.0,92.93,92.99,57325.0,82.8077,82.8434,82.781,82.8345,57325.0
2018-12-12 12:30:00,93.0,93.01,92.92,92.96,85525.0,82.8434,82.8523,82.7721,82.8077,85525.0
2018-12-12 12:35:00,92.96,92.98,92.84,92.87,69140.0,82.8077,82.8256,82.7008,82.7276,69140.0
2018-12-12 12:40:00,92.88,92.97,92.88,92.95,98650.0,82.7365,82.8166,82.7365,82.7988,98650.0
2018-12-12 12:45:00,92.96,92.98,92.85,92.94,62253.0,82.8077,82.8256,82.7098,82.7899,62253.0
2018-12-12 12:50:00,92.94,93.03,92.93,92.98,61633.0,82.7899,82.8701,82.781,82.8256,61633.0
2018-12-12 12:55:00,92.97,93.08,92.97,93.06,80070.0,82.8166,82.9146,82.8166,82.8968,80070.0
2018-12-12 13:00:00,93.07,93.09,93.04,93.04,45318.0,82.9057,82.9235,82.879,82.879,45318.0
2018-12-12 13:05:00,93.04,93.06,93.02,93.04,99506.0,82.879,82.8968,82.8612,82.879,99506.0
2018-12-12 13:10:00,93.04,93.15,93.02,93.13,73546.0,82.879,82.977,82.8612,82.9592,73546.0
2018-12-12 13:15:00,93.14,93.17,93.11,93.11,35395.0,82.9681,82.9948,82.9414,82.9414,35395.0
2018-12-12 13:20:00,93.1,93.13,93.05,93.06,61323.0,82.9324,82.9592,82.8879,82.8968,61323.0
2018-12-12 13:25:00,93.06,93.09,93.04,93.09,87486.0,82.8968,82.9235,82.879,82.9235,87486.0
2018-12-12 13:30:00,93.09,93.1,93.03,93.06,65318.0,82.9235,82.9324,82.8701,82.8968,65318.0
2018-12-12 13:35:00,93.06,93.07,92.96,93.01,55707.0,82.8968,82.9057,82.8077,82.8523,55707.0
2018-12-12 13:40:00,93.01,93.02,92.96,92.96,49840.0,82.8523,82.8612,82.8077,82.8077,49840.0
2018-12-12 13:45:00,92.96,92.98,92.93,92.97,34184.0,82.8077,82.8256,82.781,82.8166,34184.0
2018-12-12 13:50:00,92.97,93.0,92.9,92.92,40120.0,82.8166,82.8434,82.7543,82.7721,40120.0
2018-12-12 13:55:00,92.92,92.92,92.83,92.89,96127.0,82.7721,82.7721,82.6919,82.7454,96127.0
2018-12-12 14:00:00,92.89,92.91,92.74,92.76,75097.0,82.7454,82.7632,82.6118,82.6296,75097.0
2018-12-12 14:05:00,92.76,92.78,92.59,92.63,165309.0,82.6296,82.6474,82.4781,82.5138,165309.0
2018-12-12 14:10:00,92.63,92.63,92.45,92.54,85090.0,82.5138,82.5138,82.3534,82.4336,85090.0
2018-12-12 14:15:00,92.54,92.63,92.51,92.62,72128.0,82.4336,82.5138,82.4069,82.5049,72128.0
2018-12-12 14:20:00,92.63,92.65,92.45,92.52,69400.0,82.5138,82.5316,82.3534,82.4158,69400.0
2018-12-12 14:25:00,92.52,92.61,92.32,92.41,184793.0,82.4158,82.496,82.2376,82.3178,184793.0
2018-12-12 14:30:00,92.41,92.45,92.25,92.4,248322.0,82.3178,82.3534,82.1753,82.3089,248322.0
2018-12-12 14:35:00,92.4,92.43,92.3,92.35,83059.0,82.3089,82.3356,82.2198,82.2644,83059.0
2018-12-12 14:40:00,92.35,92.36,92.16,92.25,127311.0,82.2644,82.2733,82.0951,82.1753,127311.0
2018-12-12 14:45:00,92.24,92.3,92.14,92.19,120375.0,82.1664,82.2198,82.0773,82.1218,120375.0
2018-12-12 14:50:00,92.18,92.3,92.11,92.28,121177.0,82.1129,82.2198,82.0506,82.202,121177.0
2018-12-12 14:55:00,92.27,92.44,92.24,92.37,123560.0,82.1931,82.3445,82.1664,82.2822,123560.0
2018-12-12 15:00:00,92.36,92.48,92.28,92.38,160762.0,82.2733,82.3802,82.202,82.2911,160762.0
2018-12-12 15:05:00,92.38,92.56,92.34,92.53,194451.0,82.2911,82.4514,82.2554,82.4247,194451.0
2018-12-12 15:10:00,92.53,92.64,92.49,92.5,119398.0,82.4247,82.5227,82.3891,82.398,119398.0
2018-12-12 15:15:00,92.51,92.51,92.25,92.3,144680.0,82.4069,82.4069,82.1753,82.2198,144680.0
2018-12-12 15:20:00,92.3,92.38,92.27,92.35,101692.0,82.2198,82.2911,82.1931,82.2644,101692.0
2018-12-12 15:25:00,92.35,92.46,92.25,92.3,195622.0,82.2644,82.3623,82.1753,82.2198,195622.0
2018-12-12 15:30:00,92.3,92.42,92.29,92.35,259619.0,82.2198,82.3267,82.2109,82.2644,259619.0
2018-12-12 15:35:00,92.35,92.48,92.33,92.47,135652.0,82.2644,82.3802,82.2465,82.3713,135652.0
2018-12-12 15:40:00,92.47,92.55,92.39,92.41,237526.0,82.3713,82.4425,82.3,82.3178,237526.0
2018-12-12 15:45:00,92.41,92.41,92.27,92.32,194929.0,82.3178,82.3178,82.1931,82.2376,194929.0
2018-12-12 15:50:00,92.32,92.32,92.14,92.16,179459.0,82.2376,82.2376,82.0773,82.0951,179459.0
2018-12-12 15:55:00,92.16,92.16,91.91,91.97,505013.0,82.0951,82.0951,81.8724,81.9259,505013.0
2018-12-13 09:30:00,92.22,92.64,92.22,92.61,159836.0,82.1486,82.5227,82.1486,82.496,159836.0
2018-12-13 09:35:00,92.6,92.73,92.54,92.61,305112.0,82.4871,82.6029,82.4336,82.496,305112.0
2018-12-13 09:40:00,92.62,92.68,92.42,92.42,184061.0,82.5049,82.5583,82.3267,82.3267,184061.0
2018-12-13 09:45:00,92.42,92.5,92.4,92.41,307729.0,82.3267,82.398,82.3089,82.3178,307729.0
2018-12-13 09:50:00,92.39,92.45,92.08,92.09,252838.0,82.3,82.3534,82.0238,82.0328,252838.0
2018-12-13 09:55:00,92.08,92.2,92.01,92.01,168554.0,82.0238,82.1307,81.9615,81.9615,168554.0
2018-12-13 10:00:00,92.02,92.42,92.01,92.4,133791.0,81.9704,82.3267,81.9615,82.3089,133791.0
2018-12-13 10:05:00,92.41,92.45,92.37,92.39,104278.0,82.3178,82.3534,82.2822,82.3,104278.0
2018-12-13 10:10:00,92.39,92.62,92.36,92.54,219388.0,82.3,82.5049,82.2733,82.4336,219388.0
2018-12-13 10:15:00,92.54,92.6,92.48,92.49,88009.0,82.4336,82.4871,82.3802,82.3891,88009.0
2018-12-13 10:20:00,92.49,92.49,92.38,92.4,58645.0,82.3891,82.3891,82.2911,82.3089,58645.0
2018-12-13 10:25:00,92.4,92.46,92.2,92.24,171642.0,82.3089,82.3623,82.1307,82.1664,171642.0
2018-12-13 10:30:00,92.25,92.3,92.13,92.22,83853.0,82.1753,82.2198,82.0684,82.1486,83853.0
2018-12-13 10:35:00,92.22,92.32,92.11,92.16,79481.0,82.1486,82.2376,82.0506,82.0951,79481.0
2018-12-13 10:40:00,92.16,92.17,92.04,92.15,167749.0,82.0951,82.104,81.9882,82.0862,167749.0
2018-12-13 10:45:00,92.15,92.23,91.96,92.03,120870.0,82.0862,82.1575,81.917,81.9793,120870.0
2018-12-13 10:50:00,92.03,92.03,91.7,91.86,294690.0,81.9793,81.9793,81.6853,81.8279,294690.0
2018-12-13 10:55:00,91.87,91.98,91.84,91.93,122845.0,81.8368,81.9348,81.8101,81.8902,122845.0
2018-12-13 11:00:00,91.94,91.99,91.79,91.92,105172.0,81.8991,81.9437,81.7655,81.8813,105172.0
2018-12-13 11:05:00,91.91,92.05,91.85,92.01,111438.0,81.8724,81.9971,81.819,81.9615,111438.0
2018-12-13 11:10:00,91.99,91.99,91.85,91.89,125006.0,81.9437,81.9437,81.819,81.8546,125006.0
2018-12-13 11:15:00,91.88,91.9,91.67,91.74,126536.0,81.8457,81.8635,81.6586,81.721,126536.0
2018-12-13 11:20:00,91.76,91.78,91.61,91.67,116307.0,81.7388,81.7566,81.6052,81.6586,116307.0
2018-12-13 11:25:00,91.68,91.94,91.68,91.89,134591.0,81.6675,81.8991,81.6675,81.8546,134591.0
2018-12-13 11:30:00,91.89,91.99,91.78,91.99,157627.0,81.8546,81.9437,81.7566,81.9437,157627.0
2018-12-13 11:35:00,91.98,92.03,91.89,91.95,84847.0,81.9348,81.9793,81.8546,81.908,84847.0
2018-12-13 11:40:00,91.94,92.18,91.83,92.13,149653.0,81.8991,82.1129,81.8011,82.0684,149653.0
2018-12-13 11:45:00,92.13,92.16,92.06,92.08,62588.0,82.0684,82.0951,82.006,82.0238,62588.0
2018-12-13 11:50:00,92.08,92.08,91.85,91.89,77766.0,82.0238,82.0238,81.819,81.8546,77766.0
2018-12-13 11:55:00,91.9,92.0,91.8,91.8,57323.0,81.8635,81.9526,81.7744,81.7744,57323.0
2018-12-13 12:00:00,91.78,91.83,91.59,91.63,111043.0,81.7566,81.8011,81.5874,81.623,111043.0
2018-12-13 12:05:00,91.62,91.81,91.61,91.78,101025.0,81.6141,81.7833,81.6052,81.7566,101025.0
2018-12-13 12:10:00,91.78,91.84,91.69,91.78,86161.0,81.7566,81.8101,81.6764,81.7566,86161.0
2018-12-13 12:15:00,91.78,91.82,91.64,91.76,169093.0,81.7566,81.7922,81.6319,81.7388,169093.0
2018-12-13 12:20:00,91.77,91.78,91.64,91.64,42433.0,81.7477,81.7566,81.6319,81.6319,42433.0
2018-12-13 12:25:00,91.64,91.67,91.58,91.62,67794.0,81.6319,81.6586,81.5785,81.6141,67794.0
2018-12-13 12:30:00,91.61,91.72,91.59,91.63,113590.0,81.6052,81.7032,81.5874,81.623,113590.0
2018-12-13 12:35:00,91.64,91.86,91.63,91.82,103344.0,81.6319,81.8279,81.623,81.7922,103344.0
2018-12-13 12:40:00,91.83,91.84,91.77,91.77,46882.0,81.8011,81.8101,81.7477,81.7477,46882.0
2018-12-13 12:45:00,91.77,91.84,91.7,91.8,58154.0,81.7477,81.8101,81.6853,81.7744,58154.0
2018-12-13 12:50:00,91.79,91.85,91.69,91.7,107636.0,81.7655,81.819,81.6764,81.6853,107636.0
2018-12-13 12:55:00,91.69,91.75,91.66,91.67,60773.0,81.6764,81.7299,81.6497,81.6586,60773.0
2018-12-13 13:00:00,91.66,91.72,91.54,91.57,124095.0,81.6497,81.7032,81.5428,81.5695,124095.0
2018-12-13 13:05:00,91.55,91.66,91.44,91.63,103502.0,81.5517,81.6497,81.4537,81.623,103502.0
2018-12-13 13:10:00,91.64,91.72,91.57,91.71,51506.0,81.6319,81.7032,81.5695,81.6943,51506.0
2018-12-13 13:15:00,91.7,91.81,91.61,91.62,64764.0,81.6853,81.7833,81.6052,81.6141,64764.0
2018-12-13 13:20:00,91.63,91.74,91.63,91.69,50645.0,81.623,81.721,81.623,81.6764,50645.0
2018-12-13 13:25:00,91.71,91.71,91.49,91.67,114142.0,81.6943,81.6943,81.4983,81.6586,114142.0
2018-12-13 13:30:00,91.67,91.83,91.66,91.79,112626.0,81.6586,81.8011,81.6497,81.7655,112626.0
2018-12-13 13:35:00,91.79,92.02,91.75,92.01,152061.0,81.7655,81.9704,81.7299,81.9615,152061.0
2018-12-13 13:40:00,92.02,92.09,91.97,91.98,115485.0,81.9704,82.0328,81.9259,81.9348,115485.0
2018-12-13 13:45:00,91.97,91.99,91.87,91.88,55397.0,81.9259,81.9437,81.8368,81.8457,55397.0
2018-12-13 13:50:00,91.88,91.93,91.73,91.77,67351.0,81.8457,81.8902,81.7121,81.7477,67351.0
2018-12-13 13:55:00,91.74,91.82,91.66,91.71,61145.0,81.721,81.7922,81.6497,81.6943,61145.0
2018-12-13 14:00:00,91.7,91.76,91.67,91.68,72055.0,81.6853,81.7388,81.6586,81.6675,72055.0
2018-12-13 14:05:00,91.69,91.72,91.52,91.58,94439.0,81.6764,81.7032,81.525,81.5785,94439.0
2018-12-13 14:10:00,91.56,91.65,91.5,91.59,80259.0,81.5606,81.6408,81.5072,81.5874,80259.0
2018-12-13 14:15:00,91.59,91.67,91.58,91.67,66643.0,81.5874,81.6586,81.5785,81.6586,66643.0
2018-12-13 14:20:00,91.68,91.69,91.6,91.62,37124.0,81.6675,81.6764,81.5963,81.6141,37124.0
2018-12-13 14:25:00,91.61,91.68,91.48,91.67,162557.0,81.6052,81.6675,81.4894,81.6586,162557.0
2018-12-13 14:30:00,91.67,91.68,91.57,91.58,79755.0,81.6586,81.6675,81.5695,81.5785,79755.0
2018-12-13 14:35:00,91.58,91.67,91.5,91.62,114692.0,81.5785,81.6586,81.5072,81.6141,114692.0
2018-12-13 14:40:00,91.63,91.73,91.62,91.63,56073.0,81.623,81.7121,81.6141,81.623,56073.0
2018-12-13 14:45:00,91.64,91.73,91.62,91.67,50922.0,81.6319,81.7121,81.6141,81.6586,50922.0
2018-12-13 14:50:00,91.67,91.89,91.67,91.83,106359.0,81.6586,81.8546,81.6586,81.8011,106359.0
2018-12-13 14:55:00,91.84,91.96,91.83,91.89,68574.0,81.8101,81.917,81.8011,81.8546,68574.0
2018-12-13 15:00:00,91.9,91.92,91.8,91.85,67839.0,81.8635,81.8813,81.7744,81.819,67839.0
2018-12-13 15:05:00,91.84,91.86,91.77,91.78,94530.0,81.8101,81.8279,81.7477,81.7566,94530.0
2018-12-13 15:10:00,91.77,91.94,91.75,91.9,92980.0,81.7477,81.8991,81.7299,81.8635,92980.0
2018-12-13 15:15:00,91.91,92.02,91.91,91.99,97327.0,81.8724,81.9704,81.8724,81.9437,97327.0
2018-12-13 15:20:00,92.0,92.04,91.94,91.96,117568.0,81.9526,81.9882,81.8991,81.917,117568.0
2018-12-13 15:25:00,91.96,92.02,91.86,91.88,77340.0,81.917,81.9704,81.8279,81.8457,77340.0
2018-12-13 15:30:00,91.87,91.96,91.8,91.91,162435.0,81.8368,81.917,81.7744,81.8724,162435.0
2018-12-13 15:35:00,91.91,91.92,91.78,91.9,109425.0,81.8724,81.8813,81.7566,81.8635,109425.0
2018-12-13 15:40:00,91.89,92.22,91.88,92.17,325490.0,81.8546,82.1486,81.8457,82.104,325490.0
2018-12-13 15:45:00,92.17,92.26,92.04,92.07,419820.0,82.104,82.1842,81.9882,82.0149,419820.0
2018-12-13 15:50:00,92.07,92.08,91.99,92.01,203100.0,82.0149,82.0238,81.9437,81.9615,203100.0
2018-12-13 15:55:00,92.02,92.16,92.02,92.04,841210.0,81.9704,82.0951,81.9704,81.9882,841210.0
2018-12-14 09:30:00,91.16,91.24,90.78,90.91,411749.0,81.2043,81.2756,80.8658,80.9816,411749.0
2018-12-14 09:35:00,90.9,90.9,90.65,90.69,222862.0,80.9727,80.9727,80.75,80.7856,222862.0
2018-12-14 09:40:00,90.68,90.9,90.66,90.9,185594.0,80.7767,80.9727,80.7589,80.9727,185594.0
2018-12-14 09:45:00,90.91,91.03,90.78,90.78,203015.0,80.9816,81.0885,80.8658,80.8658,203015.0
2018-12-14 09:50:00,90.77,90.77,90.61,90.67,232528.0,80.8569,80.8569,80.7144,80.7678,232528.0
2018-12-14 09:55:00,90.66,90.81,90.65,90.76,258055.0,80.7589,80.8925,80.75,80.848,258055.0
2018-12-14 10:00:00,90.76,90.78,90.65,90.7,118496.0,80.848,80.8658,80.75,80.7946,118496.0
2018-12-14 10:05:00,90.7,90.7,90.5,90.55,98869.0,80.7946,80.7946,80.6164,80.6609,98869.0
2018-12-14 10:10:00,90.55,90.55,90.36,90.4,99590.0,80.6609,80.6609,80.4917,80.5273,99590.0
2018-12-14 10:15:00,90.39,90.61,90.26,90.3,522853.0,80.5184,80.7144,80.4026,80.4382,522853.0
2018-12-14 10:20:00,90.3,90.4,90.23,90.34,598932.0,80.4382,80.5273,80.3759,80.4739,598932.0
2018-12-14 10:25:00,90.33,90.39,90.17,90.18,159191.0,80.465,80.5184,80.3224,80.3313,159191.0
2018-12-14 10:30:00,90.17,90.17,89.87,89.92,502997.0,80.3224,80.3224,80.0552,80.0997,502997.0
2018-12-14 10:35:00,89.92,90.07,89.85,89.97,352329.0,80.0997,80.2334,80.0374,80.1443,352329.0
2018-12-14 10:40:00,89.97,90.02,89.88,89.95,137941.0,80.1443,80.1888,80.0641,80.1265,137941.0
2018-12-14 10:45:00,89.96,90.13,89.89,89.97,157871.0,80.1354,80.2868,80.073,80.1443,157871.0
2018-12-14 10:50:00,89.96,90.14,89.93,90.13,124582.0,80.1354,80.2957,80.1086,80.2868,124582.0
2018-12-14 10:55:00,90.13,90.14,89.92,89.93,137388.0,80.2868,80.2957,80.0997,80.1086,137388.0
2018-12-14 11:00:00,89.93,89.98,89.79,89.91,168977.0,80.1086,80.1532,79.9839,80.0908,168977.0
2018-12-14 11:05:00,89.89,89.95,89.86,89.87,99743.0,80.073,80.1265,80.0463,80.0552,99743.0
2018-12-14 11:10:00,89.87,89.87,89.53,89.58,246949.0,80.0552,80.0552,79.7523,79.7969,246949.0
2018-12-14 11:15:00,89.59,89.61,89.44,89.46,275168.0,79.8058,79.8236,79.6722,79.69,275168.0
2018-12-14 11:20:00,89.45,89.48,89.06,89.07,374543.0,79.6811,79.7078,79.3337,79.3426,374543.0
2018-12-14 11:25:00,89.07,89.24,89.01,89.08,418456.0,79.3426,79.494,79.2891,79.3515,418456.0
2018-12-14 11:30:00,89.08,89.44,89.02,89.39,737348.0,79.3515,79.6722,79.298,79.6276,737348.0
2018-12-14 11:35:00,89.39,89.45,89.13,89.17,314634.0,79.6276,79.6811,79.396,79.4316,314634.0
2018-12-14 11:40:00,89.17,89.41,89.13,89.35,240949.0,79.4316,79.6454,79.396,79.592,240949.0
2018-12-14 11:45:00,89.36,89.36,89.18,89.2,294847.0,79.6009,79.6009,79.4406,79.4584,294847.0
2018-12-14 11:50:00,89.2,89.2,88.99,89.13,249428.0,79.4584,79.4584,79.2713,79.396,249428.0
2018-12-14 11:55:00,89.13,89.22,88.91,88.93,140003.0,79.396,79.4762,79.2,79.2179,140003.0
2018-12-14 12:00:00,88.93,89.17,88.93,89.11,126690.0,79.2179,79.4316,79.2179,79.3782,126690.0
2018-12-14 12:05:00,89.1,89.26,89.1,89.12,144296.0,79.3693,79.5118,79.3693,79.3871,144296.0
2018-12-14 12:10:00,89.11,89.19,89.04,89.08,189986.0,79.3782,79.4495,79.3158,79.3515,189986.0
2018-12-14 12:15:00,89.07,89.26,89.02,89.2,153198.0,79.3426,79.5118,79.298,79.4584,153198.0
2018-12-14 12:20:00,89.21,89.37,89.2,89.29,196332.0,79.4673,79.6098,79.4584,79.5385,196332.0
2018-12-14 12:25:00,89.29,89.34,89.21,89.33,125878.0,79.5385,79.5831,79.4673,79.5742,125878.0
2018-12-14 12:30:00,89.33,89.55,89.32,89.45,124276.0,79.5742,79.7701,79.5653,79.6811,124276.0
2018-12-14 12:35:00,89.45,89.52,89.4,89.42,135772.0,79.6811,79.7434,79.6365,79.6543,135772.0
2018-12-14 12:40:00,89.41,89.41,89.29,89.33,81451.0,79.6454,79.6454,79.5385,79.5742,81451.0
2018-12-14 12:45:00,89.33,89.45,89.28,89.44,83187.0,79.5742,79.6811,79.5296,79.6722,83187.0
2018-12-14 12:50:00,89.44,89.66,89.44,89.66,478492.0,79.6722,79.8681,79.6722,79.8681,478492.0
2018-12-14 12:55:00,89.66,89.68,89.53,89.53,342204.0,79.8681,79.886,79.7523,79.7523,342204.0
2018-12-14 13:00:00,89.53,89.55,89.38,89.42,106496.0,79.7523,79.7701,79.6187,79.6543,106496.0
2018-12-14 13:05:00,89.43,89.59,89.41,89.58,122341.0,79.6633,79.8058,79.6454,79.7969,122341.0
2018-12-14 13:10:00,89.58,89.68,89.46,89.47,208418.0,79.7969,79.886,79.69,79.6989,208418.0
2018-12-14 13:15:00,89.48,89.5,89.37,89.43,95277.0,79.7078,79.7256,79.6098,79.6633,95277.0
2018-12-14 13:20:00,89.43,89.44,89.35,89.35,110776.0,79.6633,79.6722,79.592,79.592,110776.0
2018-12-14 13:25:00,89.35,89.36,89.28,89.33,119701.0,79.592,79.6009,79.5296,79.5742,119701.0
2018-12-14 13:30:00,89.31,89.34,89.0,89.02,160876.0,79.5564,79.5831,79.2802,79.298,160876.0
2018-12-14 13:35:00,89.01,89.15,88.98,89.11,117373.0,79.2891,79.4138,79.2624,79.3782,117373.0
2018-12-14 13:40:00,89.11,89.2,89.09,89.2,68698.0,79.3782,79.4584,79.3604,79.4584,68698.0
2018-12-14 13:45:00,89.2,89.35,89.19,89.3,155334.0,79.4584,79.592,79.4495,79.5475,155334.0
2018-12-14 13:50:00,89.3,89.44,89.29,89.31,98098.0,79.5475,79.6722,79.5385,79.5564,98098.0
2018-12-14 13:55:00,89.29,89.32,89.15,89.17,67211.0,79.5385,79.5653,79.4138,79.4316,67211.0
2018-12-14 14:00:00,89.17,89.23,89.1,89.2,67092.0,79.4316,79.4851,79.3693,79.4584,67092.0
2018-12-14 14:05:00,89.19,89.3,89.18,89.21,51216.0,79.4495,79.5475,79.4406,79.4673,51216.0
2018-12-14 14:10:00,89.21,89.22,89.07,89.15,42951.0,79.4673,79.4762,79.3426,79.4138,42951.0
2018-12-14 14:15:00,89.15,89.26,89.11,89.16,58313.0,79.4138,79.5118,79.3782,79.4227,58313.0
2018-12-14 14:20:00,89.16,89.32,89.14,89.28,80163.0,79.4227,79.5653,79.4049,79.5296,80163.0
2018-12-14 14:25:00,89.29,89.33,89.19,89.29,80719.0,79.5385,79.5742,79.4495,79.5385,80719.0
2018-12-14 14:30:00,89.29,89.3,89.0,89.01,118766.0,79.5385,79.5475,79.2802,79.2891,118766.0
2018-12-14 14:35:00,89.01,89.06,88.87,88.89,177052.0,79.2891,79.3337,79.1644,79.1822,177052.0
2018-12-14 14:40:00,88.89,88.99,88.81,88.88,146901.0,79.1822,79.2713,79.111,79.1733,146901.0
2018-12-14 14:45:00,88.88,89.0,88.87,88.88,95062.0,79.1733,79.2802,79.1644,79.1733,95062.0
2018-12-14 14:50:00,88.89,88.95,88.78,88.82,158421.0,79.1822,79.2357,79.0842,79.1199,158421.0
2018-12-14 14:55:00,88.82,89.12,88.8,89.05,146809.0,79.1199,79.3871,79.1021,79.3248,146809.0
2018-12-14 15:00:00,89.06,89.13,88.92,88.94,225880.0,79.3337,79.396,79.209,79.2268,225880.0
2018-12-14 15:05:00,88.93,89.04,88.89,88.93,182016.0,79.2179,79.3158,79.1822,79.2179,182016.0
2018-12-14 15:10:00,88.94,89.21,88.92,89.13,188243.0,79.2268,79.4673,79.209,79.396,188243.0
2018-12-14 15:15:00,89.13,89.15,89.07,89.15,101706.0,79.396,79.4138,79.3426,79.4138,101706.0
2018-12-14 15:20:00,89.15,89.16,88.94,88.95,234649.0,79.4138,79.4227,79.2268,79.2357,234649.0
2018-12-14 15:25:00,88.95,89.02,88.92,88.92,263850.0,79.2357,79.298,79.209,79.209,263850.0
2018-12-14 15:30:00,88.92,88.97,88.74,88.77,831605.0,79.209,79.2535,79.0486,79.0753,831605.0
2018-12-14 15:35:00,88.78,88.87,88.75,88.87,372784.0,79.0842,79.1644,79.0575,79.1644,372784.0
2018-12-14 15:40:00,88.86,88.89,88.69,88.73,278544.0,79.1555,79.1822,79.0041,79.0397,278544.0
2018-12-14 15:45:00,88.73,88.86,88.7,88.81,383627.0,79.0397,79.1555,79.013,79.111,383627.0
2018-12-14 15:50:00,88.81,88.93,88.78,88.91,460009.0,79.111,79.2179,79.0842,79.2,460009.0
2018-12-14 15:55:00,88.91,89.03,88.87,88.98,975674.0,79.2,79.3069,79.1644,79.2624,975674.0
2018-12-17 09:30:00,88.04,88.1,87.78,87.79,823524.0,78.4251,78.4785,78.1935,78.2024,823524.0
2018-12-17 09:35:00,87.79,87.85,87.38,87.46,815003.0,78.2024,78.2558,77.8371,77.9084,815003.0
2018-12-17 09:40:00,87.46,87.5,87.28,87.41,407398.0,77.9084,77.944,77.7481,77.8639,407398.0
2018-12-17 09:45:00,87.4,87.66,87.37,87.66,438209.0,77.855,78.0866,77.8282,78.0866,438209.0
2018-12-17 09:50:00,87.66,87.66,87.47,87.57,281858.0,78.0866,78.0866,77.9173,78.0064,281858.0
2018-12-17 09:55:00,87.59,87.93,87.51,87.92,311366.0,78.0242,78.3271,77.9529,78.3182,311366.0
2018-12-17 10:00:00,87.92,87.92,87.69,87.73,212161.0,78.3182,78.3182,78.1133,78.1489,212161.0
2018-12-17 10:05:00,87.73,87.76,87.6,87.72,196487.0,78.1489,78.1756,78.0331,78.14,196487.0
2018-12-17 10:10:00,87.71,88.0,87.64,87.99,269835.0,78.1311,78.3894,78.0687,78.3805,269835.0
2018-12-17 10:15:00,87.99,88.11,87.89,87.94,483145.0,78.3805,78.4874,78.2914,78.336,483145.0
2018-12-17 10:20:00,87.94,87.99,87.86,87.86,521738.0,78.336,78.3805,78.2647,78.2647,521738.0
2018-12-17 10:25:00,87.86,88.08,87.86,88.0,166025.0,78.2647,78.4607,78.2647,78.3894,166025.0
2018-12-17 10:30:00,87.99,88.1,87.74,87.82,207974.0,78.3805,78.4785,78.1578,78.2291,207974.0
2018-12-17 10:35:00,87.81,87.91,87.75,87.79,139866.0,78.2202,78.3093,78.1667,78.2024,139866.0
2018-12-17 10:40:00,87.79,88.16,87.75,88.04,173969.0,78.2024,78.532,78.1667,78.4251,173969.0
2018-12-17 10:45:00,88.04,88.07,87.93,87.95,166305.0,78.4251,78.4518,78.3271,78.3449,166305.0
2018-12-17 10:50:00,87.96,88.01,87.84,87.91,173955.0,78.3538,78.3983,78.2469,78.3093,173955.0
2018-12-17 10:55:00,87.92,88.1,87.88,88.01,180428.0,78.3182,78.4785,78.2825,78.3983,180428.0
2018-12-17 11:00:00,88.01,88.36,87.99,88.27,216077.0,78.3983,78.7101,78.3805,78.6299,216077.0
2018-12-17 11:05:00,88.28,88.54,88.27,88.53,416813.0,78.6388,78.8705,78.6299,78.8615,416813.0
2018-12-17 11:10:00,88.53,88.62,88.49,88.58,211586.0,78.8615,78.9417,78.8259,78.9061,211586.0
2018-12-17 11:15:00,88.6,88.62,88.48,88.51,82288.0,78.9239,78.9417,78.817,78.8437,82288.0
2018-12-17 11:20:00,88.52,88.67,88.52,88.62,138917.0,78.8526,78.9863,78.8526,78.9417,138917.0
2018-12-17 11:25:00,88.61,88.65,88.5,88.5,101820.0,78.9328,78.9684,78.8348,78.8348,101820.0
2018-12-17 11:30:00,88.49,88.51,88.36,88.37,158483.0,78.8259,78.8437,78.7101,78.719,158483.0
2018-12-17 11:35:00,88.38,88.46,88.32,88.4,122665.0,78.7279,78.7992,78.6745,78.7457,122665.0
2018-12-17 11:40:00,88.39,88.44,88.27,88.39,132074.0,78.7368,78.7814,78.6299,78.7368,132074.0
2018-12-17 11:45:00,88.39,88.59,88.32,88.58,143898.0,78.7368,78.915,78.6745,78.9061,143898.0
2018-12-17 11:50:00,88.59,88.64,88.44,88.45,128072.0,78.915,78.9595,78.7814,78.7903,128072.0
2018-12-17 11:55:00,88.45,88.59,88.45,88.58,85786.0,78.7903,78.915,78.7903,78.9061,85786.0
2018-12-17 12:00:00,88.59,88.67,88.58,88.64,133836.0,78.915,78.9863,78.9061,78.9595,133836.0
2018-12-17 12:05:00,88.64,88.78,88.61,88.75,81331.0,78.9595,79.0842,78.9328,79.0575,81331.0
2018-12-17 12:10:00,88.74,88.75,88.48,88.5,191300.0,79.0486,79.0575,78.817,78.8348,191300.0
2018-12-17 12:15:00,88.49,88.51,88.38,88.43,160597.0,78.8259,78.8437,78.7279,78.7725,160597.0
2018-12-17 12:20:00,88.43,88.46,88.29,88.29,106423.0,78.7725,78.7992,78.6478,78.6478,106423.0
2018-12-17 12:25:00,88.29,88.34,88.18,88.22,139435.0,78.6478,78.6923,78.5498,78.5854,139435.0
2018-12-17 12:30:00,88.21,88.21,87.88,87.88,208976.0,78.5765,78.5765,78.2825,78.2825,208976.0
2018-12-17 12:35:00,87.88,88.03,87.88,87.99,138327.0,78.2825,78.4161,78.2825,78.3805,138327.0
2018-12-17 12:40:00,88.0,88.04,87.83,87.89,96692.0,78.3894,78.4251,78.238,78.2914,96692.0
2018-12-17 12:45:00,87.89,88.01,87.86,87.95,107227.0,78.2914,78.3983,78.2647,78.3449,107227.0
2018-12-17 12:50:00,87.95,87.98,87.67,87.71,118147.0,78.3449,78.3716,78.0955,78.1311,118147.0
2018-12-17 12:55:00,87.72,87.73,87.59,87.63,144319.0,78.14,78.1489,78.0242,78.0598,144319.0
2018-12-17 13:00:00,87.63,87.79,87.57,87.71,154897.0,78.0598,78.2024,78.0064,78.1311,154897.0
2018-12-17 13:05:00,87.7,87.92,87.7,87.86,90153.0,78.1222,78.3182,78.1222,78.2647,90153.0
2018-12-17 13:10:00,87.85,87.93,87.75,87.84,86277.0,78.2558,78.3271,78.1667,78.2469,86277.0
2018-12-17 13:15:00,87.84,87.85,87.74,87.77,84714.0,78.2469,78.2558,78.1578,78.1845,84714.0
2018-12-17 13:20:00,87.78,87.86,87.62,87.84,159585.0,78.1935,78.2647,78.0509,78.2469,159585.0
2018-12-17 13:25:00,87.84,87.91,87.71,87.71,103942.0,78.2469,78.3093,78.1311,78.1311,103942.0
2018-12-17 13:30:00,87.72,87.84,87.49,87.5,255647.0,78.14,78.2469,77.9351,77.944,255647.0
2018-12-17 13:35:00,87.5,87.6,87.4,87.49,211741.0,77.944,78.0331,77.855,77.9351,211741.0
2018-12-17 13:40:00,87.49,87.64,87.46,87.46,201503.0,77.9351,78.0687,77.9084,77.9084,201503.0
2018-12-17 13:45:00,87.45,87.48,87.32,87.39,212260.0,77.8995,77.9262,77.7837,77.846,212260.0
2018-12-17 13:50:00,87.4,87.45,87.3,87.36,188817.0,77.855,77.8995,77.7659,77.8193,188817.0
2018-12-17 13:55:00,87.37,87.47,87.28,87.28,238163.0,77.8282,77.9173,77.7481,77.7481,238163.0
2018-12-17 14:00:00,87.27,87.35,87.09,87.13,396730.0,77.7392,77.8104,77.5788,77.6144,396730.0
2018-12-17 14:05:00,87.12,87.26,87.1,87.17,298882.0,77.6055,77.7302,77.5877,77.6501,298882.0
2018-12-17 14:10:00,87.16,87.24,87.08,87.18,218094.0,77.6412,77.7124,77.5699,77.659,218094.0
2018-12-17 14:15:00,87.17,87.3,87.11,87.27,184446.0,77.6501,77.7659,77.5966,77.7392,184446.0
2018-12-17 14:20:00,87.26,87.43,87.19,87.31,240097.0,77.7302,77.8817,77.6679,77.7748,240097.0
2018-12-17 14:25:00,87.31,87.35,87.21,87.32,262724.0,77.7748,77.8104,77.6857,77.7837,262724.0
2018-12-17 14:30:00,87.32,87.47,87.3,87.42,184709.0,77.7837,77.9173,77.7659,77.8728,184709.0
2018-12-17 14:35:00,87.42,87.45,87.36,87.38,270109.0,77.8728,77.8995,77.8193,77.8371,270109.0
2018-12-17 14:40:00,87.39,87.61,87.38,87.43,308940.0,77.846,78.042,77.8371,77.8817,308940.0
2018-12-17 14:45:00,87.42,87.55,87.34,87.36,162717.0,77.8728,77.9886,77.8015,77.8193,162717.0
2018-12-17 14:50:00,87.36,87.43,87.16,87.2,165178.0,77.8193,77.8817,77.6412,77.6768,165178.0
2018-12-17 14:55:00,87.2,87.31,87.17,87.29,118404.0,77.6768,77.7748,77.6501,77.757,118404.0
2018-12-17 15:00:00,87.29,87.31,87.18,87.22,549764.0,77.757,77.7748,77.659,77.6946,549764.0
2018-12-17 15:05:00,87.23,87.4,87.13,87.13,192879.0,77.7035,77.855,77.6144,77.6144,192879.0
2018-12-17 15:10:00,87.13,87.41,87.12,87.24,355887.0,77.6144,77.8639,77.6055,77.7124,355887.0
2018-12-17 15:15:00,87.23,87.26,87.09,87.14,288565.0,77.7035,77.7302,77.5788,77.6233,288565.0
2018-12-17 15:20:00,87.13,87.16,86.86,86.93,365904.0,77.6144,77.6412,77.3739,77.4363,365904.0
2018-12-17 15:25:00,86.92,86.94,86.81,86.89,421622.0,77.4274,77.4452,77.3294,77.4007,421622.0
2018-12-17 15:30:00,86.9,86.92,86.71,86.8,463965.0,77.4096,77.4274,77.2403,77.3205,463965.0
2018-12-17 15:35:00,86.79,86.86,86.69,86.77,306129.0,77.3116,77.3739,77.2225,77.2938,306129.0
2018-12-17 15:40:00,86.77,86.91,86.7,86.83,448773.0,77.2938,77.4185,77.2314,77.3472,448773.0
2018-12-17 15:45:00,86.82,86.99,86.59,86.74,779980.0,77.3383,77.4897,77.1334,77.267,779980.0
2018-12-17 15:50:00,86.74,87.02,86.74,87.01,481695.0,77.267,77.5165,77.267,77.5075,481695.0
2018-12-17 15:55:00,87.01,87.25,86.95,87.13,931222.0,77.5075,77.7213,77.4541,77.6144,931222.0
2018-12-18 09:30:00,87.94,88.1,87.78,87.81,398791.0,78.336,78.4785,78.1935,78.2202,398791.0
2018-12-18 09:35:00,87.8,87.86,87.47,87.52,279149.0,78.2113,78.2647,77.9173,77.9618,279149.0
2018-12-18 09:40:00,87.51,87.63,87.39,87.59,305301.0,77.9529,78.0598,77.846,78.0242,305301.0
2018-12-18 09:45:00,87.6,87.7,87.49,87.51,243968.0,78.0331,78.1222,77.9351,77.9529,243968.0
2018-12-18 09:50:00,87.51,87.67,87.5,87.64,224006.0,77.9529,78.0955,77.944,78.0687,224006.0
2018-12-18 09:55:00,87.65,87.79,87.61,87.68,330461.0,78.0776,78.2024,78.042,78.1044,330461.0
2018-12-18 10:00:00,87.68,87.71,87.59,87.66,151472.0,78.1044,78.1311,78.0242,78.0866,151472.0
2018-12-18 10:05:00,87.66,87.66,87.41,87.41,145072.0,78.0866,78.0866,77.8639,77.8639,145072.0
2018-12-18 10:10:00,87.41,87.5,87.35,87.49,101914.0,77.8639,77.944,77.8104,77.9351,101914.0
2018-12-18 10:15:00,87.49,87.53,87.34,87.39,98973.0,77.9351,77.9708,77.8015,77.846,98973.0
2018-12-18 10:20:00,87.39,87.42,87.17,87.22,117097.0,77.846,77.8728,77.6501,77.6946,117097.0
2018-12-18 10:25:00,87.21,87.47,87.2,87.47,220441.0,77.6857,77.9173,77.6768,77.9173,220441.0
2018-12-18 10:30:00,87.47,87.53,87.37,87.44,152691.0,77.9173,77.9708,77.8282,77.8906,152691.0
2018-12-18 10:35:00,87.44,87.48,87.3,87.41,170602.0,77.8906,77.9262,77.7659,77.8639,170602.0
2018-12-18 10:40:00,87.42,87.43,87.14,87.14,185073.0,77.8728,77.8817,77.6233,77.6233,185073.0
2018-12-18 10:45:00,87.14,87.33,87.08,87.32,151160.0,77.6233,77.7926,77.5699,77.7837,151160.0
2018-12-18 10:50:00,87.32,87.48,87.3,87.45,128355.0,77.7837,77.9262,77.7659,77.8995,128355.0
2018-12-18 10:55:00,87.45,87.48,87.22,87.25,103302.0,77.8995,77.9262,77.6946,77.7213,103302.0
2018-12-18 11:00:00,87.27,87.39,87.25,87.3,203390.0,77.7392,77.846,77.7213,77.7659,203390.0
2018-12-18 11:05:00,87.29,87.39,87.28,87.29,198402.0,77.757,77.846,77.7481,77.757,198402.0
2018-12-18 11:10:00,87.3,87.39,87.24,87.25,293800.0,77.7659,77.846,77.7124,77.7213,293800.0
2018-12-18 11:15:00,87.25,87.25,87.05,87.12,284455.0,77.7213,77.7213,77.5432,77.6055,284455.0
2018-12-18 11:20:00,87.12,87.13,87.0,87.01,128799.0,77.6055,77.6144,77.4986,77.5075,128799.0
2018-12-18 11:25:00,87.01,87.08,86.95,87.07,228670.0,77.5075,77.5699,77.4541,77.561,228670.0
2018-12-18 11:30:00,87.07,87.17,87.03,87.16,147073.0,77.561,77.6501,77.5254,77.6412,147073.0
2018-12-18 11:35:00,87.16,87.31,87.15,87.24,471584.0,77.6412,77.7748,77.6323,77.7124,471584.0
2018-12-18 11:40:00,87.25,87.27,87.14,87.16,130496.0,77.7213,77.7392,77.6233,77.6412,130496.0
2018-12-18 11:45:00,87.15,87.34,87.11,87.29,169193.0,77.6323,77.8015,77.5966,77.757,169193.0
2018-12-18 11:50:00,87.27,87.31,87.21,87.24,230292.0,77.7392,77.7748,77.6857,77.7124,230292.0
2018-12-18 11:55:00,87.24,87.32,87.13,87.19,126659.0,77.7124,77.7837,77.6144,77.6679,126659.0
2018-12-18 12:00:00,87.18,87.3,87.18,87.28,92372.0,77.659,77.7659,77.659,77.7481,92372.0
2018-12-18 12:05:00,87.28,87.53,87.28,87.49,123349.0,77.7481,77.9708,77.7481,77.9351,123349.0
2018-12-18 12:10:00,87.49,87.58,87.45,87.46,154905.0,77.9351,78.0153,77.8995,77.9084,154905.0
2018-12-18 12:15:00,87.47,87.63,87.44,87.63,109614.0,77.9173,78.0598,77.8906,78.0598,109614.0
2018-12-18 12:20:00,87.61,87.65,87.56,87.57,77747.0,78.042,78.0776,77.9975,78.0064,77747.0
2018-12-18 12:25:00,87.58,87.58,87.36,87.37,67970.0,78.0153,78.0153,77.8193,77.8282,67970.0
2018-12-18 12:30:00,87.37,87.46,87.32,87.33,86787.0,77.8282,77.9084,77.7837,77.7926,86787.0
2018-12-18 12:35:00,87.32,87.37,87.3,87.36,66452.0,77.7837,77.8282,77.7659,77.8193,66452.0
2018-12-18 12:40:00,87.36,87.38,87.28,87.29,35886.0,77.8193,77.8371,77.7481,77.757,35886.0
2018-12-18 12:45:00,87.29,87.37,87.23,87.31,71149.0,77.757,77.8282,77.7035,77.7748,71149.0
2018-12-18 12:50:00,87.32,87.34,87.25,87.33,71246.0,77.7837,77.8015,77.7213,77.7926,71246.0
2018-12-18 12:55:00,87.35,87.37,87.21,87.21,41631.0,77.8104,77.8282,77.6857,77.6857,41631.0
2018-12-18 13:00:00,87.21,87.25,87.14,87.24,105294.0,77.6857,77.7213,77.6233,77.7124,105294.0
2018-12-18 13:05:00,87.24,87.29,87.23,87.27,164701.0,77.7124,77.757,77.7035,77.7392,164701.0
2018-12-18 13:10:00,87.27,87.31,87.15,87.16,91522.0,77.7392,77.7748,77.6323,77.6412,91522.0
2018-12-18 13:15:00,87.15,87.17,87.05,87.09,80615.0,77.6323,77.6501,77.5432,77.5788,80615.0
2018-12-18 13:20:00,87.09,87.16,87.05,87.06,146120.0,77.5788,77.6412,77.5432,77.5521,146120.0
2018-12-18 13:25:00,87.05,87.05,86.78,86.83,786583.0,77.5432,77.5432,77.3027,77.3472,786583.0
2018-12-18 13:30:00,86.82,86.83,86.71,86.76,124287.0,77.3383,77.3472,77.2403,77.2848,124287.0
2018-12-18 13:35:00,86.76,86.8,86.67,86.7,80871.0,77.2848,77.3205,77.2047,77.2314,80871.0
2018-12-18 13:40:00,86.71,86.78,86.66,86.72,52134.0,77.2403,77.3027,77.1958,77.2492,52134.0
2018-12-18 13:45:00,86.71,86.8,86.69,86.79,62706.0,77.2403,77.3205,77.2225,77.3116,62706.0
2018-12-18 13:50:00,86.79,86.81,86.55,86.57,143169.0,77.3116,77.3294,77.0978,77.1156,143169.0
2018-12-18 13:55:00,86.57,86.57,86.38,86.46,633529.0,77.1156,77.1156,76.9463,77.0176,633529.0
2018-12-18 14:00:00,86.47,86.65,86.47,86.65,202853.0,77.0265,77.1869,77.0265,77.1869,202853.0
2018-12-18 14:05:00,86.64,86.79,86.55,86.79,111687.0,77.178,77.3116,77.0978,77.3116,111687.0
2018-12-18 14:10:00,86.78,86.79,86.66,86.67,198586.0,77.3027,77.3116,77.1958,77.2047,198586.0
2018-12-18 14:15:00,86.66,86.69,86.51,86.58,199263.0,77.1958,77.2225,77.0622,77.1245,199263.0
2018-12-18 14:20:00,86.58,86.61,86.46,86.48,103482.0,77.1245,77.1512,77.0176,77.0354,103482.0
2018-12-18 14:25:00,86.48,86.62,86.46,86.62,114607.0,77.0354,77.1601,77.0176,77.1601,114607.0
2018-12-18 14:30:00,86.62,86.65,86.44,86.44,152197.0,77.1601,77.1869,76.9998,76.9998,152197.0
2018-12-18 14:35:00,86.44,86.57,86.38,86.53,295326.0,76.9998,77.1156,76.9463,77.08,295326.0
2018-12-18 14:40:00,86.52,86.55,85.98,86.03,546492.0,77.0711,77.0978,76.59,76.6346,546492.0
2018-12-18 14:45:00,86.02,86.22,85.95,86.19,322128.0,76.6257,76.8038,76.5633,76.7771,322128.0
2018-12-18 14:50:00,86.19,86.2,86.09,86.16,95366.0,76.7771,76.786,76.688,76.7504,95366.0
2018-12-18 14:55:00,86.15,86.16,85.76,85.76,553606.0,76.7415,76.7504,76.3941,76.3941,553606.0
2018-12-18 15:00:00,85.77,85.91,85.65,85.79,871092.0,76.403,76.5277,76.2961,76.4208,871092.0
2018-12-18 15:05:00,85.79,85.95,85.6,85.78,425081.0,76.4208,76.5633,76.2515,76.4119,425081.0
2018-12-18 15:10:00,85.78,86.03,85.7,85.92,359995.0,76.4119,76.6346,76.3406,76.5366,359995.0
2018-12-18 15:15:00,85.92,86.14,85.85,86.04,245865.0,76.5366,76.7326,76.4742,76.6435,245865.0
2018-12-18 15:20:00,86.04,86.1,85.92,86.06,166569.0,76.6435,76.6969,76.5366,76.6613,166569.0
2018-12-18 15:25:00,86.06,86.06,85.85,85.97,226444.0,76.6613,76.6613,76.4742,76.5811,226444.0
2018-12-18 15:30:00,85.97,86.3,85.97,86.24,570545.0,76.5811,76.8751,76.5811,76.8216,570545.0
2018-12-18 15:35:00,86.24,86.36,86.22,86.26,789752.0,76.8216,76.9285,76.8038,76.8395,789752.0
2018-12-18 15:40:00,86.26,86.5,86.25,86.46,521471.0,76.8395,77.0532,76.8305,77.0176,521471.0
2018-12-18 15:45:00,86.46,86.97,86.46,86.9,1169946.0,77.0176,77.4719,77.0176,77.4096,1169946.0
2018-12-18 15:50:00,86.9,86.92,86.71,86.84,776694.0,77.4096,77.4274,77.2403,77.3561,776694.0
2018-12-18 15:55:00,86.84,86.85,86.41,86.43,2138677.0,77.3561,77.365,76.9731,76.9909,2138677.0
2018-12-19 09:30:00,86.6,86.89,86.51,86.6,239977.0,77.1423,77.4007,77.0622,77.1423,239977.0
2018-12-19 09:35:00,86.6,86.6,86.48,86.54,221660.0,77.1423,77.1423,77.0354,77.0889,221660.0
2018-12-19 09:40:00,86.53,86.57,86.4,86.55,282484.0,77.08,77.1156,76.9642,77.0978,282484.0
2018-12-19 09:45:00,86.55,86.57,86.36,86.52,197349.0,77.0978,77.1156,76.9285,77.0711,197349.0
2018-12-19 09:50:00,86.52,86.62,86.52,86.61,192335.0,77.0711,77.1601,77.0711,77.1512,192335.0
2018-12-19 09:55:00,86.61,86.84,86.6,86.67,299763.0,77.1512,77.3561,77.1423,77.2047,299763.0
2018-12-19 10:00:00,86.68,86.9,86.68,86.77,141432.0,77.2136,77.4096,77.2136,77.2938,141432.0
2018-12-19 10:05:00,86.77,86.81,86.73,86.79,148236.0,77.2938,77.3294,77.2581,77.3116,148236.0
2018-12-19 10:10:00,86.79,86.9,86.77,86.85,113460.0,77.3116,77.4096,77.2938,77.365,113460.0
2018-12-19 10:15:00,86.85,86.98,86.8,86.95,186819.0,77.365,77.4808,77.3205,77.4541,186819.0
2018-12-19 10:20:00,86.95,87.03,86.86,86.87,197786.0,77.4541,77.5254,77.3739,77.3828,197786.0
2018-12-19 10:25:00,86.88,87.06,86.87,87.01,98823.0,77.3917,77.5521,77.3828,77.5075,98823.0
2018-12-19 10:30:00,87.0,87.09,86.97,87.05,133984.0,77.4986,77.5788,77.4719,77.5432,133984.0
2018-12-19 10:35:00,87.06,87.14,87.0,87.05,110872.0,77.5521,77.6233,77.4986,77.5432,110872.0
2018-12-19 10:40:00,87.05,87.15,86.97,87.07,95763.0,77.5432,77.6323,77.4719,77.561,95763.0
2018-12-19 10:45:00,87.08,87.08,86.94,86.95,138194.0,77.5699,77.5699,77.4452,77.4541,138194.0
2018-12-19 10:50:00,86.96,87.18,86.96,87.09,62642.0,77.463,77.659,77.463,77.5788,62642.0
2018-12-19 10:55:00,87.09,87.11,86.97,87.1,163971.0,77.5788,77.5966,77.4719,77.5877,163971.0
2018-12-19 11:00:00,87.1,87.11,86.92,86.94,92094.0,77.5877,77.5966,77.4274,77.4452,92094.0
2018-12-19 11:05:00,86.94,87.03,86.89,86.92,52969.0,77.4452,77.5254,77.4007,77.4274,52969.0
2018-12-19 11:10:00,86.93,86.97,86.82,86.88,133205.0,77.4363,77.4719,77.3383,77.3917,133205.0
2018-12-19 11:15:00,86.87,86.88,86.69,86.8,88130.0,77.3828,77.3917,77.2225,77.3205,88130.0
2018-12-19 11:20:00,86.79,86.91,86.78,86.88,58110.0,77.3116,77.4185,77.3027,77.3917,58110.0
2018-12-19 11:25:00,86.88,86.9,86.81,86.86,60949.0,77.3917,77.4096,77.3294,77.3739,60949.0
2018-12-19 11:30:00,86.86,86.87,86.76,86.86,58703.0,77.3739,77.3828,77.2848,77.3739,58703.0
2018-12-19 11:35:00,86.85,86.98,86.84,86.93,83503.0,77.365,77.4808,77.3561,77.4363,83503.0
2018-12-19 11:40:00,86.94,86.98,86.87,86.92,130235.0,77.4452,77.4808,77.3828,77.4274,130235.0
2018-12-19 11:45:00,86.92,86.97,86.88,86.97,99113.0,77.4274,77.4719,77.3917,77.4719,99113.0
2018-12-19 11:50:00,86.97,87.14,86.97,87.14,58421.0,77.4719,77.6233,77.4719,77.6233,58421.0
2018-12-19 11:55:00,87.14,87.23,87.07,87.21,56726.0,77.6233,77.7035,77.561,77.6857,56726.0
2018-12-19 12:00:00,87.22,87.33,87.2,87.23,78729.0,77.6946,77.7926,77.6768,77.7035,78729.0
2018-12-19 12:05:00,87.23,87.37,87.21,87.36,122292.0,77.7035,77.8282,77.6857,77.8193,122292.0
2018-12-19 12:10:00,87.36,87.41,87.33,87.33,50441.0,77.8193,77.8639,77.7926,77.7926,50441.0
2018-12-19 12:15:00,87.33,87.33,87.28,87.31,46658.0,77.7926,77.7926,77.7481,77.7748,46658.0
2018-12-19 12:20:00,87.31,87.38,87.25,87.38,41456.0,77.7748,77.8371,77.7213,77.8371,41456.0
2018-12-19 12:25:00,87.37,87.45,87.34,87.38,52068.0,77.8282,77.8995,77.8015,77.8371,52068.0
2018-12-19 12:30:00,87.38,87.39,87.31,87.35,40867.0,77.8371,77.846,77.7748,77.8104,40867.0
2018-12-19 12:35:00,87.36,87.4,87.34,87.37,34314.0,77.8193,77.855,77.8015,77.8282,34314.0
2018-12-19 12:40:00,87.36,87.38,87.27,87.28,91374.0,77.8193,77.8371,77.7392,77.7481,91374.0
2018-12-19 12:45:00,87.28,87.33,87.27,87.29,31365.0,77.7481,77.7926,77.7392,77.757,31365.0
2018-12-19 12:50:00,87.28,87.36,87.19,87.22,101220.0,77.7481,77.8193,77.6679,77.6946,101220.0
2018-12-19 12:55:00,87.23,87.23,87.06,87.09,43964.0,77.7035,77.7035,77.5521,77.5788,43964.0
2018-12-19 13:00:00,87.08,87.08,86.92,86.99,68264.0,77.5699,77.5699,77.4274,77.4897,68264.0
2018-12-19 13:05:00,86.99,87.02,86.9,86.92,60486.0,77.4897,77.5165,77.4096,77.4274,60486.0
2018-12-19 13:10:00,86.91,87.02,86.9,86.96,115118.0,77.4185,77.5165,77.4096,77.463,115118.0
2018-12-19 13:15:00,86.96,87.02,86.87,87.02,111687.0,77.463,77.5165,77.3828,77.5165,111687.0
2018-12-19 13:20:00,87.02,87.03,86.78,86.84,217602.0,77.5165,77.5254,77.3027,77.3561,217602.0
2018-12-19 13:25:00,86.84,86.98,86.8,86.98,66076.0,77.3561,77.4808,77.3205,77.4808,66076.0
2018-12-19 13:30:00,86.99,87.04,86.86,86.95,115640.0,77.4897,77.5343,77.3739,77.4541,115640.0
2018-12-19 13:35:00,86.95,86.98,86.89,86.9,87934.0,77.4541,77.4808,77.4007,77.4096,87934.0
2018-12-19 13:40:00,86.9,87.14,86.9,87.1,79585.0,77.4096,77.6233,77.4096,77.5877,79585.0
2018-12-19 13:45:00,87.1,87.12,87.03,87.09,172360.0,77.5877,77.6055,77.5254,77.5788,172360.0
2018-12-19 13:50:00,87.1,87.1,86.95,87.01,425403.0,77.5877,77.5877,77.4541,77.5075,425403.0
2018-12-19 13:55:00,87.0,87.54,87.0,87.54,480318.0,77.4986,77.9797,77.4986,77.9797,480318.0
2018-12-19 14:00:00,87.45,87.64,86.13,86.39,411426.0,77.8995,78.0687,76.7237,76.9553,411426.0
2018-12-19 14:05:00,86.39,86.74,86.14,86.4,560160.0,76.9553,77.267,76.7326,76.9642,560160.0
2018-12-19 14:10:00,86.41,86.46,85.93,86.2,490705.0,76.9731,77.0176,76.5455,76.786,490705.0
2018-12-19 14:15:00,86.19,86.74,86.11,86.64,626812.0,76.7771,77.267,76.7058,77.178,626812.0
2018-12-19 14:20:00,86.64,86.74,86.4,86.72,602763.0,77.178,77.267,76.9642,77.2492,602763.0
2018-12-19 14:25:00,86.71,86.85,86.55,86.73,322291.0,77.2403,77.365,77.0978,77.2581,322291.0
2018-12-19 14:30:00,86.72,87.0,86.53,86.75,527572.0,77.2492,77.4986,77.08,77.2759,527572.0
2018-12-19 14:35:00,86.74,86.93,86.63,86.77,432242.0,77.267,77.4363,77.169,77.2938,432242.0
2018-12-19 14:40:00,86.76,86.76,85.79,85.82,644571.0,77.2848,77.2848,76.4208,76.4475,644571.0
2018-12-19 14:45:00,85.82,86.16,85.79,86.14,609474.0,76.4475,76.7504,76.4208,76.7326,609474.0
2018-12-19 14:50:00,86.15,86.16,85.6,85.73,673074.0,76.7415,76.7504,76.2515,76.3673,673074.0
2018-12-19 14:55:00,85.74,85.74,85.2,85.4,665376.0,76.3762,76.3762,75.8952,76.0734,665376.0
2018-12-19 15:00:00,85.41,85.41,84.93,84.95,798105.0,76.0823,76.0823,75.6547,75.6725,798105.0
2018-12-19 15:05:00,84.94,85.17,84.53,85.17,1103788.0,75.6636,75.8685,75.2984,75.8685,1103788.0
2018-12-19 15:10:00,85.17,85.58,84.94,85.58,853655.0,75.8685,76.2337,75.6636,76.2337,853655.0
2018-12-19 15:15:00,85.58,85.59,85.05,85.3,794770.0,76.2337,76.2426,75.7616,75.9843,794770.0
2018-12-19 15:20:00,85.3,85.68,84.96,85.52,841170.0,75.9843,76.3228,75.6814,76.1803,841170.0
2018-12-19 15:25:00,85.53,85.59,85.1,85.11,769104.0,76.1892,76.2426,75.8061,75.815,769104.0
2018-12-19 15:30:00,85.1,85.5,85.09,85.44,526290.0,75.8061,76.1625,75.7972,76.109,526290.0
2018-12-19 15:35:00,85.44,85.44,85.06,85.16,506115.0,76.109,76.109,75.7705,75.8596,506115.0
2018-12-19 15:40:00,85.14,85.16,84.88,85.15,497203.0,75.8418,75.8596,75.6102,75.8507,497203.0
2018-12-19 15:45:00,85.15,85.51,85.12,85.49,420948.0,75.8507,76.1714,75.824,76.1535,420948.0
2018-12-19 15:50:00,85.49,85.55,85.37,85.44,437687.0,76.1535,76.207,76.0467,76.109,437687.0
2018-12-19 15:55:00,85.43,85.56,85.31,85.32,849940.0,76.1001,76.2159,75.9932,76.0021,849940.0
2018-12-20 09:30:00,84.91,85.06,84.83,84.89,473689.0,75.6369,75.7705,75.5656,75.6191,473689.0
2018-12-20 09:35:00,84.89,85.21,84.83,85.2,242723.0,75.6191,75.9041,75.5656,75.8952,242723.0
2018-12-20 09:40:00,85.19,85.19,84.52,84.71,264936.0,75.8863,75.8863,75.2895,75.4587,264936.0
2018-12-20 09:45:00,84.72,84.76,84.34,84.48,203696.0,75.4676,75.5033,75.1291,75.2538,203696.0
2018-12-20 09:50:00,84.47,84.71,84.44,84.66,665183.0,75.2449,75.4587,75.2182,75.4142,665183.0
2018-12-20 09:55:00,84.65,84.99,84.64,84.93,332325.0,75.4053,75.7082,75.3964,75.6547,332325.0
2018-12-20 10:00:00,84.93,85.04,84.81,84.87,194278.0,75.6547,75.7527,75.5478,75.6013,194278.0
2018-12-20 10:05:00,84.85,85.26,84.83,85.18,178244.0,75.5834,75.9487,75.5656,75.8774,178244.0
2018-12-20 10:10:00,85.16,85.2,85.0,85.09,172852.0,75.8596,75.8952,75.7171,75.7972,172852.0
2018-12-20 10:15:00,85.08,85.12,84.78,84.8,244714.0,75.7883,75.824,75.5211,75.5389,244714.0
2018-12-20 10:20:00,84.78,84.89,84.69,84.79,579243.0,75.5211,75.6191,75.4409,75.53,579243.0
2018-12-20 10:25:00,84.79,84.99,84.74,84.76,274120.0,75.53,75.7082,75.4855,75.5033,274120.0
2018-12-20 10:30:00,84.76,85.0,84.73,84.86,171792.0,75.5033,75.7171,75.4765,75.5923,171792.0
2018-12-20 10:35:00,84.85,85.07,84.71,84.98,156255.0,75.5834,75.7794,75.4587,75.6992,156255.0
2018-12-20 10:40:00,84.98,85.23,84.9,85.14,401910.0,75.6992,75.9219,75.628,75.8418,401910.0
2018-12-20 10:45:00,85.14,85.14,84.94,84.98,262318.0,75.8418,75.8418,75.6636,75.6992,262318.0
2018-12-20 10:50:00,84.97,85.07,84.89,84.94,319161.0,75.6903,75.7794,75.6191,75.6636,319161.0
2018-12-20 10:55:00,84.95,85.22,84.9,85.11,239070.0,75.6725,75.913,75.628,75.815,239070.0
2018-12-20 11:00:00,85.1,85.11,84.94,85.05,141064.0,75.8061,75.815,75.6636,75.7616,141064.0
2018-12-20 11:05:00,85.04,85.17,84.86,84.94,170384.0,75.7527,75.8685,75.5923,75.6636,170384.0
2018-12-20 11:10:00,84.93,85.05,84.87,84.92,144981.0,75.6547,75.7616,75.6013,75.6458,144981.0
2018-12-20 11:15:00,84.94,85.0,84.85,84.91,164272.0,75.6636,75.7171,75.5834,75.6369,164272.0
2018-12-20 11:20:00,84.91,84.91,84.65,84.7,180864.0,75.6369,75.6369,75.4053,75.4498,180864.0
2018-12-20 11:25:00,84.7,84.75,84.49,84.62,320806.0,75.4498,75.4944,75.2628,75.3786,320806.0
2018-12-20 11:30:00,84.62,84.71,84.5,84.53,250934.0,75.3786,75.4587,75.2717,75.2984,250934.0
2018-12-20 11:35:00,84.54,84.64,84.47,84.53,324700.0,75.3073,75.3964,75.2449,75.2984,324700.0
2018-12-20 11:40:00,84.55,84.66,84.39,84.44,238521.0,75.3162,75.4142,75.1737,75.2182,238521.0
2018-12-20 11:45:00,84.44,84.53,84.24,84.25,462213.0,75.2182,75.2984,75.0401,75.049,462213.0
2018-12-20 11:50:00,84.26,84.37,83.98,84.21,555163.0,75.0579,75.1559,74.8085,75.0133,555163.0
2018-12-20 11:55:00,84.23,84.52,83.99,84.15,377500.0,75.0312,75.2895,74.8174,74.9599,377500.0
2018-12-20 12:00:00,84.16,84.33,84.07,84.26,155837.0,74.9688,75.1202,74.8886,75.0579,155837.0
2018-12-20 12:05:00,84.26,84.35,84.11,84.18,167183.0,75.0579,75.138,74.9243,74.9866,167183.0
2018-12-20 12:10:00,84.19,84.34,84.08,84.09,113074.0,74.9955,75.1291,74.8975,74.9064,113074.0
2018-12-20 12:15:00,84.09,84.44,84.04,84.41,170778.0,74.9064,75.2182,74.8619,75.1915,170778.0
2018-12-20 12:20:00,84.41,84.55,84.32,84.55,190578.0,75.1915,75.3162,75.1113,75.3162,190578.0
2018-12-20 12:25:00,84.55,84.82,84.51,84.81,394267.0,75.3162,75.5567,75.2806,75.5478,394267.0
2018-12-20 12:30:00,84.81,84.88,84.68,84.76,836396.0,75.5478,75.6102,75.432,75.5033,836396.0
2018-12-20 12:35:00,84.76,84.84,84.59,84.64,529833.0,75.5033,75.5745,75.3518,75.3964,529833.0
2018-12-20 12:40:00,84.64,84.72,84.43,84.55,257830.0,75.3964,75.4676,75.2093,75.3162,257830.0
2018-12-20 12:45:00,84.55,84.68,84.5,84.64,183389.0,75.3162,75.432,75.2717,75.3964,183389.0
2018-12-20 12:50:00,84.64,84.72,84.5,84.53,155605.0,75.3964,75.4676,75.2717,75.2984,155605.0
2018-12-20 12:55:00,84.52,84.71,84.45,84.66,205755.0,75.2895,75.4587,75.2271,75.4142,205755.0
2018-12-20 13:00:00,84.67,84.7,84.35,84.41,149530.0,75.4231,75.4498,75.138,75.1915,149530.0
2018-12-20 13:05:00,84.4,84.53,84.28,84.31,240802.0,75.1826,75.2984,75.0757,75.1024,240802.0
2018-12-20 13:10:00,84.3,84.55,84.25,84.52,158257.0,75.0935,75.3162,75.049,75.2895,158257.0
2018-12-20 13:15:00,84.52,84.67,84.48,84.54,153439.0,75.2895,75.4231,75.2538,75.3073,153439.0
2018-12-20 13:20:00,84.54,84.69,84.35,84.47,181261.0,75.3073,75.4409,75.138,75.2449,181261.0
2018-12-20 13:25:00,84.46,84.58,84.38,84.42,138737.0,75.236,75.3429,75.1648,75.2004,138737.0
2018-12-20 13:30:00,84.42,84.44,84.23,84.25,221720.0,75.2004,75.2182,75.0312,75.049,221720.0
2018-12-20 13:35:00,84.25,84.42,84.16,84.39,189023.0,75.049,75.2004,74.9688,75.1737,189023.0
2018-12-20 13:40:00,84.38,84.43,84.08,84.42,305821.0,75.1648,75.2093,74.8975,75.2004,305821.0
2018-12-20 13:45:00,84.43,84.5,84.29,84.45,208043.0,75.2093,75.2717,75.0846,75.2271,208043.0
2018-12-20 13:50:00,84.47,84.48,84.21,84.22,182062.0,75.2449,75.2538,75.0133,75.0222,182062.0
2018-12-20 13:55:00,84.21,84.33,84.18,84.2,121277.0,75.0133,75.1202,74.9866,75.0044,121277.0
2018-12-20 14:00:00,84.21,84.27,83.67,83.91,394875.0,75.0133,75.0668,74.5323,74.7461,394875.0
2018-12-20 14:05:00,83.91,84.06,83.84,83.92,213904.0,74.7461,74.8797,74.6837,74.755,213904.0
2018-12-20 14:10:00,83.93,83.93,83.5,83.72,273731.0,74.7639,74.7639,74.3809,74.5768,273731.0
2018-12-20 14:15:00,83.72,83.82,83.52,83.55,221693.0,74.5768,74.6659,74.3987,74.4254,221693.0
2018-12-20 14:20:00,83.55,84.0,83.55,83.87,208919.0,74.4254,74.8263,74.4254,74.7105,208919.0
2018-12-20 14:25:00,83.89,84.26,83.87,84.22,240874.0,74.7283,75.0579,74.7105,75.0222,240874.0
2018-12-20 14:30:00,84.2,84.35,84.09,84.25,254363.0,75.0044,75.138,74.9064,75.049,254363.0
2018-12-20 14:35:00,84.25,84.57,84.2,84.21,176991.0,75.049,75.334,75.0044,75.0133,176991.0
2018-12-20 14:40:00,84.22,84.8,84.2,84.71,451339.0,75.0222,75.5389,75.0044,75.4587,451339.0
2018-12-20 14:45:00,84.71,85.01,84.65,84.94,275680.0,75.4587,75.726,75.4053,75.6636,275680.0
2018-12-20 14:50:00,84.94,84.94,84.6,84.6,348495.0,75.6636,75.6636,75.3607,75.3607,348495.0
2018-12-20 14:55:00,84.59,84.61,84.21,84.42,355262.0,75.3518,75.3697,75.0133,75.2004,355262.0
2018-12-20 15:00:00,84.41,84.44,84.1,84.13,407932.0,75.1915,75.2182,74.9153,74.9421,407932.0
2018-12-20 15:05:00,84.13,84.49,83.88,84.4,483283.0,74.9421,75.2628,74.7194,75.1826,483283.0
2018-12-20 15:10:00,84.41,84.66,84.31,84.6,215668.0,75.1915,75.4142,75.1024,75.3607,215668.0
2018-12-20 15:15:00,84.6,84.64,84.42,84.42,274790.0,75.3607,75.3964,75.2004,75.2004,274790.0
2018-12-20 15:20:00,84.41,84.85,84.37,84.74,182726.0,75.1915,75.5834,75.1559,75.4855,182726.0
2018-12-20 15:25:00,84.74,84.78,84.41,84.42,191075.0,75.4855,75.5211,75.1915,75.2004,191075.0
2018-12-20 15:30:00,84.43,84.7,84.43,84.58,269161.0,75.2093,75.4498,75.2093,75.3429,269161.0
2018-12-20 15:35:00,84.57,84.75,84.51,84.66,173114.0,75.334,75.4944,75.2806,75.4142,173114.0
2018-12-20 15:40:00,84.67,84.76,84.15,84.17,373078.0,75.4231,75.5033,74.9599,74.9777,373078.0
2018-12-20 15:45:00,84.17,84.27,84.03,84.09,551599.0,74.9777,75.0668,74.853,74.9064,551599.0
2018-12-20 15:50:00,84.08,84.14,83.84,83.89,539176.0,74.8975,74.951,74.6837,74.7283,539176.0
2018-12-20 15:55:00,83.89,84.27,83.84,84.22,1317594.0,74.7283,75.0668,74.6837,75.0222,1317594.0
2018-12-21 09:30:00,83.85,84.17,83.75,83.96,354109.0,75.0355,75.3219,74.946,75.1339,354109.0
2018-12-21 09:35:00,83.97,84.19,83.94,84.09,365799.0,75.1429,75.3397,75.116,75.2503,365799.0
2018-12-21 09:40:00,84.08,84.34,84.04,84.22,289527.0,75.2413,75.474,75.2055,75.3666,289527.0
2018-12-21 09:45:00,84.22,84.41,84.2,84.33,362193.0,75.3666,75.5366,75.3487,75.465,362193.0
2018-12-21 09:50:00,84.32,84.32,84.12,84.13,218155.0,75.4561,75.4561,75.2771,75.2861,218155.0
2018-12-21 09:55:00,84.14,84.37,84.09,84.34,203657.0,75.295,75.5008,75.2503,75.474,203657.0
2018-12-21 10:00:00,84.32,84.38,84.09,84.1,274693.0,75.4561,75.5098,75.2503,75.2592,274693.0
2018-12-21 10:05:00,84.1,84.19,83.98,84.15,646601.0,75.2592,75.3397,75.1518,75.304,646601.0
2018-12-21 10:10:00,84.15,84.9,84.14,84.86,669939.0,75.304,75.9751,75.295,75.9393,669939.0
2018-12-21 10:15:00,84.85,85.27,84.79,85.08,1095716.0,75.9304,76.3062,75.8767,76.1362,1095716.0
2018-12-21 10:20:00,85.08,85.18,84.91,85.01,569968.0,76.1362,76.2257,75.9841,76.0735,569968.0
2018-12-21 10:25:00,84.98,84.99,84.73,84.78,458247.0,76.0467,76.0557,75.823,75.8677,458247.0
2018-12-21 10:30:00,84.78,84.87,84.69,84.82,253669.0,75.8677,75.9483,75.7872,75.9035,253669.0
2018-12-21 10:35:00,84.82,84.92,84.65,84.84,257508.0,75.9035,75.993,75.7514,75.9214,257508.0
2018-12-21 10:40:00,84.84,84.84,84.65,84.67,362358.0,75.9214,75.9214,75.7514,75.7693,362358.0
2018-12-21 10:45:00,84.68,84.81,84.59,84.72,519342.0,75.7782,75.8946,75.6977,75.814,519342.0
2018-12-21 10:50:00,84.73,84.85,84.51,84.62,299737.0,75.823,75.9304,75.6261,75.7245,299737.0
2018-12-21 10:55:00,84.61,84.72,84.57,84.68,175531.0,75.7156,75.814,75.6798,75.7782,175531.0
2018-12-21 11:00:00,84.67,84.68,84.3,84.31,237887.0,75.7693,75.7782,75.4382,75.4471,237887.0
2018-12-21 11:05:00,84.31,84.37,83.77,83.78,441948.0,75.4471,75.5008,74.9639,74.9728,441948.0
2018-12-21 11:10:00,83.79,84.03,83.77,83.94,344595.0,74.9818,75.1966,74.9639,75.116,344595.0
2018-12-21 11:15:00,83.95,84.14,83.91,84.08,306157.0,75.125,75.295,75.0892,75.2413,306157.0
2018-12-21 11:20:00,84.09,84.22,84.05,84.19,173736.0,75.2503,75.3666,75.2145,75.3397,173736.0
2018-12-21 11:25:00,84.19,84.43,84.07,84.43,243813.0,75.3397,75.5545,75.2324,75.5545,243813.0
2018-12-21 11:30:00,84.42,84.47,84.25,84.33,434774.0,75.5456,75.5903,75.3934,75.465,434774.0
2018-12-21 11:35:00,84.32,84.38,84.08,84.1,247201.0,75.4561,75.5098,75.2413,75.2592,247201.0
2018-12-21 11:40:00,84.09,84.18,83.97,84.09,216581.0,75.2503,75.3308,75.1429,75.2503,216581.0
2018-12-21 11:45:00,84.09,84.23,83.94,84.0,194912.0,75.2503,75.3755,75.116,75.1697,194912.0
2018-12-21 11:50:00,83.99,84.22,83.97,84.07,191552.0,75.1608,75.3666,75.1429,75.2324,191552.0
2018-12-21 11:55:00,84.08,84.15,83.88,83.96,283561.0,75.2413,75.304,75.0623,75.1339,283561.0
2018-12-21 12:00:00,83.97,84.03,83.82,83.98,795321.0,75.1429,75.1966,75.0086,75.1518,795321.0
2018-12-21 12:05:00,83.98,84.05,83.73,83.8,546978.0,75.1518,75.2145,74.9281,74.9907,546978.0
2018-12-21 12:10:00,83.81,83.86,83.61,83.65,300425.0,74.9997,75.0444,74.8207,74.8565,300425.0
2018-12-21 12:15:00,83.65,83.74,83.46,83.48,351804.0,74.8565,74.9371,74.6865,74.7044,351804.0
2018-12-21 12:20:00,83.51,83.62,83.38,83.56,212791.0,74.7312,74.8297,74.6149,74.776,212791.0
2018-12-21 12:25:00,83.56,83.57,83.33,83.38,280524.0,74.776,74.7849,74.5702,74.6149,280524.0
2018-12-21 12:30:00,83.37,83.37,82.99,83.31,630374.0,74.6059,74.6059,74.2659,74.5523,630374.0
2018-12-21 12:35:00,83.31,83.62,83.28,83.6,281050.0,74.5523,74.8297,74.5254,74.8118,281050.0
2018-12-21 12:40:00,83.6,83.65,83.46,83.56,164693.0,74.8118,74.8565,74.6865,74.776,164693.0
2018-12-21 12:45:00,83.57,83.94,83.56,83.74,323252.0,74.7849,75.116,74.776,74.9371,323252.0
2018-12-21 12:50:00,83.75,83.78,83.39,83.4,282996.0,74.946,74.9728,74.6238,74.6328,282996.0
2018-12-21 12:55:00,83.39,83.54,83.23,83.36,193713.0,74.6238,74.7581,74.4807,74.597,193713.0
2018-12-21 13:00:00,83.37,83.5,83.26,83.42,223139.0,74.6059,74.7223,74.5075,74.6507,223139.0
2018-12-21 13:05:00,83.43,83.44,83.2,83.42,158555.0,74.6596,74.6686,74.4538,74.6507,158555.0
2018-12-21 13:10:00,83.41,83.55,83.24,83.38,159385.0,74.6417,74.767,74.4896,74.6149,159385.0
2018-12-21 13:15:00,83.38,83.53,83.31,83.38,206667.0,74.6149,74.7491,74.5523,74.6149,206667.0
2018-12-21 13:20:00,83.39,83.63,83.3,83.58,295539.0,74.6238,74.8386,74.5433,74.7939,295539.0
2018-12-21 13:25:00,83.59,83.77,83.46,83.56,315305.0,74.8028,74.9639,74.6865,74.776,315305.0
2018-12-21 13:30:00,83.56,83.81,83.5,83.79,265752.0,74.776,74.9997,74.7223,74.9818,265752.0
2018-12-21 13:35:00,83.8,83.81,83.64,83.74,207816.0,74.9907,74.9997,74.8476,74.9371,207816.0
2018-12-21 13:40:00,83.74,83.89,83.64,83.85,273450.0,74.9371,75.0713,74.8476,75.0355,273450.0
2018-12-21 13:45:00,83.85,83.85,83.57,83.58,174458.0,75.0355,75.0355,74.7849,74.7939,174458.0
2018-12-21 13:50:00,83.58,83.69,83.42,83.49,155550.0,74.7939,74.8923,74.6507,74.7133,155550.0
2018-12-21 13:55:00,83.5,83.55,83.45,83.49,228663.0,74.7223,74.767,74.6775,74.7133,228663.0
2018-12-21 14:00:00,83.49,83.54,83.33,83.41,237081.0,74.7133,74.7581,74.5702,74.6417,237081.0
2018-12-21 14:05:00,83.4,83.46,83.34,83.35,201303.0,74.6328,74.6865,74.5791,74.5881,201303.0
2018-12-21 14:10:00,83.34,83.44,83.16,83.22,315806.0,74.5791,74.6686,74.418,74.4717,315806.0
2018-12-21 14:15:00,83.22,83.49,83.2,83.47,303157.0,74.4717,74.7133,74.4538,74.6954,303157.0
2018-12-21 14:20:00,83.47,83.66,83.45,83.52,182191.0,74.6954,74.8655,74.6775,74.7402,182191.0
2018-12-21 14:25:00,83.51,83.6,83.37,83.47,219166.0,74.7312,74.8118,74.6059,74.6954,219166.0
2018-12-21 14:30:00,83.47,83.48,83.33,83.35,167497.0,74.6954,74.7044,74.5702,74.5881,167497.0
2018-12-21 14:35:00,83.35,83.46,83.35,83.37,260019.0,74.5881,74.6865,74.5881,74.6059,260019.0
2018-12-21 14:40:00,83.37,83.43,83.15,83.21,258869.0,74.6059,74.6596,74.4091,74.4628,258869.0
2018-12-21 14:45:00,83.22,83.32,83.16,83.28,391992.0,74.4717,74.5612,74.418,74.5254,391992.0
2018-12-21 14:50:00,83.28,83.56,83.26,83.31,246997.0,74.5254,74.776,74.5075,74.5523,246997.0
2018-12-21 14:55:00,83.32,83.39,83.19,83.35,271550.0,74.5612,74.6238,74.4449,74.5881,271550.0
2018-12-21 15:00:00,83.35,83.45,83.3,83.38,194759.0,74.5881,74.6775,74.5433,74.6149,194759.0
2018-12-21 15:05:00,83.38,83.4,83.23,83.31,278078.0,74.6149,74.6328,74.4807,74.5523,278078.0
2018-12-21 15:10:00,83.31,83.31,83.04,83.06,292535.0,74.5523,74.5523,74.3106,74.3285,292535.0
2018-12-21 15:15:00,83.06,83.1,82.76,82.83,359843.0,74.3285,74.3643,74.0601,74.1227,359843.0
2018-12-21 15:20:00,82.83,82.98,82.79,82.86,297074.0,74.1227,74.2569,74.0869,74.1496,297074.0
2018-12-21 15:25:00,82.86,82.86,82.64,82.64,402436.0,74.1496,74.1496,73.9527,73.9527,402436.0
2018-12-21 15:30:00,82.65,82.87,82.64,82.82,465695.0,73.9616,74.1585,73.9527,74.1138,465695.0
2018-12-21 15:35:00,82.82,82.85,82.52,82.55,345885.0,74.1138,74.1406,73.8453,73.8721,345885.0
2018-12-21 15:40:00,82.54,82.79,82.51,82.75,436786.0,73.8632,74.0869,73.8364,74.0511,436786.0
2018-12-21 15:45:00,82.76,83.02,82.76,82.88,446638.0,74.0601,74.2927,74.0601,74.1675,446638.0
2018-12-21 15:50:00,82.88,82.98,82.7,82.83,769657.0,74.1675,74.2569,74.0064,74.1227,769657.0
2018-12-21 15:55:00,82.84,82.86,82.66,82.67,2150142.0,74.1317,74.1496,73.9706,73.9795,2150142.0
2018-12-24 09:30:00,82.13,82.44,82.07,82.38,274835.0,73.4963,73.7737,73.4426,73.72,274835.0
2018-12-24 09:35:00,82.39,82.4,81.98,82.28,599562.0,73.729,73.7379,73.3621,73.6305,599562.0
2018-12-24 09:40:00,82.27,82.27,82.05,82.07,436303.0,73.6216,73.6216,73.4247,73.4426,436303.0
2018-12-24 09:45:00,82.07,82.12,81.86,81.97,574395.0,73.4426,73.4874,73.2547,73.3531,574395.0
2018-12-24 09:50:00,81.97,82.02,81.61,81.67,358739.0,73.3531,73.3979,73.031,73.0847,358739.0
2018-12-24 09:55:00,81.66,81.8,81.53,81.72,455177.0,73.0757,73.201,72.9594,73.1294,455177.0
2018-12-24 10:00:00,81.73,81.79,81.42,81.46,217443.0,73.1383,73.192,72.8609,72.8967,217443.0
2018-12-24 10:05:00,81.46,81.51,81.03,81.15,503382.0,72.8967,72.9415,72.5119,72.6193,503382.0
2018-12-24 10:10:00,81.14,81.56,81.12,81.52,340108.0,72.6104,72.9862,72.5925,72.9504,340108.0
2018-12-24 10:15:00,81.51,81.6,81.35,81.45,326961.0,72.9415,73.022,72.7983,72.8878,326961.0
2018-12-24 10:20:00,81.45,81.64,81.32,81.58,395067.0,72.8878,73.0578,72.7714,73.0041,395067.0
2018-12-24 10:25:00,81.59,81.67,81.49,81.62,276289.0,73.0131,73.0847,72.9236,73.0399,276289.0
2018-12-24 10:30:00,81.61,81.83,81.61,81.75,317817.0,73.031,73.2278,73.031,73.1562,317817.0
2018-12-24 10:35:00,81.74,82.06,81.7,82.01,341826.0,73.1473,73.4337,73.1115,73.3889,341826.0
2018-12-24 10:40:00,82.02,82.43,82.02,82.26,353941.0,73.3979,73.7648,73.3979,73.6126,353941.0
2018-12-24 10:45:00,82.26,82.31,82.03,82.2,425395.0,73.6126,73.6574,73.4068,73.5589,425395.0
2018-12-24 10:50:00,82.19,82.19,81.92,81.94,210838.0,73.55,73.55,73.3084,73.3263,210838.0
2018-12-24 10:55:00,81.93,82.0,81.77,81.88,260584.0,73.3173,73.38,73.1741,73.2726,260584.0
2018-12-24 11:00:00,81.88,82.03,81.42,81.43,325101.0,73.2726,73.4068,72.8609,72.8699,325101.0
2018-12-24 11:05:00,81.44,81.61,81.4,81.53,170872.0,72.8788,73.031,72.843,72.9594,170872.0
2018-12-24 11:10:00,81.53,81.75,81.41,81.75,194185.0,72.9594,73.1562,72.852,73.1562,194185.0
2018-12-24 11:15:00,81.74,81.76,81.41,81.52,352062.0,73.1473,73.1652,72.852,72.9504,352062.0
2018-12-24 11:20:00,81.53,81.68,81.37,81.39,265257.0,72.9594,73.0936,72.8162,72.8341,265257.0
2018-12-24 11:25:00,81.39,81.48,81.23,81.31,157923.0,72.8341,72.9146,72.6909,72.7625,157923.0
2018-12-24 11:30:00,81.31,81.54,81.27,81.48,219130.0,72.7625,72.9683,72.7267,72.9146,219130.0
2018-12-24 11:35:00,81.47,81.47,81.2,81.34,152899.0,72.9057,72.9057,72.6641,72.7893,152899.0
2018-12-24 11:40:00,81.35,81.57,81.3,81.36,204051.0,72.7983,72.9952,72.7536,72.8072,204051.0
2018-12-24 11:45:00,81.36,81.37,81.1,81.2,370879.0,72.8072,72.8162,72.5746,72.6641,370879.0
2018-12-24 11:50:00,81.2,81.33,81.09,81.32,186543.0,72.6641,72.7804,72.5656,72.7714,186543.0
2018-12-24 11:55:00,81.31,81.4,81.14,81.2,235620.0,72.7625,72.843,72.6104,72.6641,235620.0
2018-12-24 12:00:00,81.22,81.46,81.16,81.35,327545.0,72.682,72.8967,72.6283,72.7983,327545.0
2018-12-24 12:05:00,81.34,81.37,81.13,81.14,230102.0,72.7893,72.8162,72.6014,72.6104,230102.0
2018-12-24 12:10:00,81.14,81.23,80.97,81.15,301612.0,72.6104,72.6909,72.4582,72.6193,301612.0
2018-12-24 12:15:00,81.14,81.26,81.04,81.1,243239.0,72.6104,72.7178,72.5209,72.5746,243239.0
2018-12-24 12:20:00,81.09,81.11,80.89,81.02,317676.0,72.5656,72.5835,72.3867,72.503,317676.0
2018-12-24 12:25:00,81.01,81.31,80.98,81.09,347157.0,72.494,72.7625,72.4672,72.5656,347157.0
2018-12-24 12:30:00,81.1,81.31,80.96,81.11,212253.0,72.5746,72.7625,72.4493,72.5835,212253.0
2018-12-24 12:35:00,81.11,81.2,80.99,81.08,205495.0,72.5835,72.6641,72.4761,72.5567,205495.0
2018-12-24 12:40:00,81.08,81.12,80.93,81.02,290282.0,72.5567,72.5925,72.4224,72.503,290282.0
2018-12-24 12:45:00,81.02,81.1,80.89,80.97,451947.0,72.503,72.5746,72.3867,72.4582,451947.0
2018-12-24 12:50:00,80.97,81.02,80.84,81.02,370042.0,72.4582,72.503,72.3419,72.503,370042.0
2018-12-24 12:55:00,81.01,81.02,80.65,80.7,628986.0,72.494,72.503,72.1719,72.2166,628986.0
2018-12-26 09:30:00,81.0,81.41,80.94,81.25,398233.0,72.4851,72.852,72.4314,72.7088,398233.0
2018-12-26 09:35:00,81.25,81.58,81.13,81.52,392678.0,72.7088,73.0041,72.6014,72.9504,392678.0
2018-12-26 09:40:00,81.51,81.54,81.27,81.35,447516.0,72.9415,72.9683,72.7267,72.7983,447516.0
2018-12-26 09:45:00,81.37,81.63,81.32,81.61,339317.0,72.8162,73.0489,72.7714,73.031,339317.0
2018-12-26 09:50:00,81.61,81.63,81.42,81.43,299888.0,73.031,73.0489,72.8609,72.8699,299888.0
2018-12-26 09:55:00,81.43,81.46,81.02,81.06,220932.0,72.8699,72.8967,72.503,72.5388,220932.0
2018-12-26 10:00:00,81.05,81.13,80.85,80.9,212463.0,72.5298,72.6014,72.3509,72.3956,212463.0
2018-12-26 10:05:00,80.9,81.03,80.71,81.02,204939.0,72.3956,72.5119,72.2256,72.503,204939.0
2018-12-26 10:10:00,81.03,81.06,80.73,80.82,273833.0,72.5119,72.5388,72.2435,72.324,273833.0
2018-12-26 10:15:00,80.83,80.99,80.68,80.81,262341.0,72.333,72.4761,72.1987,72.3151,262341.0
2018-12-26 10:20:00,80.8,81.26,80.79,81.19,255583.0,72.3061,72.7178,72.2972,72.6551,255583.0
2018-12-26 10:25:00,81.2,81.35,81.17,81.2,267956.0,72.6641,72.7983,72.6372,72.6641,267956.0
2018-12-26 10:30:00,81.21,81.34,81.1,81.14,312561.0,72.673,72.7893,72.5746,72.6104,312561.0
2018-12-26 10:35:00,81.15,81.17,80.94,80.99,212746.0,72.6193,72.6372,72.4314,72.4761,212746.0
2018-12-26 10:40:00,80.99,81.01,80.83,80.88,149525.0,72.4761,72.494,72.333,72.3777,149525.0
2018-12-26 10:45:00,80.89,81.08,80.86,81.04,179576.0,72.3867,72.5567,72.3598,72.5209,179576.0
2018-12-26 10:50:00,81.05,81.21,80.61,80.62,282836.0,72.5298,72.673,72.1361,72.145,282836.0
2018-12-26 10:55:00,80.62,80.86,80.62,80.8,215773.0,72.145,72.3598,72.145,72.3061,215773.0
2018-12-26 11:00:00,80.8,81.21,80.77,81.2,305359.0,72.3061,72.673,72.2793,72.6641,305359.0
2018-12-26 11:05:00,81.19,81.25,80.98,81.1,312345.0,72.6551,72.7088,72.4672,72.5746,312345.0
2018-12-26 11:10:00,81.09,81.22,81.09,81.22,170281.0,72.5656,72.682,72.5656,72.682,170281.0
2018-12-26 11:15:00,81.21,81.55,81.19,81.48,252246.0,72.673,72.9773,72.6551,72.9146,252246.0
2018-12-26 11:20:00,81.51,81.51,81.4,81.47,130722.0,72.9415,72.9415,72.843,72.9057,130722.0
2018-12-26 11:25:00,81.47,81.73,81.44,81.67,174076.0,72.9057,73.1383,72.8788,73.0847,174076.0
2018-12-26 11:30:00,81.66,81.69,81.5,81.51,172426.0,73.0757,73.1026,72.9325,72.9415,172426.0
2018-12-26 11:35:00,81.52,81.78,81.46,81.77,224357.0,72.9504,73.1831,72.8967,73.1741,224357.0
2018-12-26 11:40:00,81.78,81.95,81.73,81.88,251071.0,73.1831,73.3352,73.1383,73.2726,251071.0
2018-12-26 11:45:00,81.87,81.91,81.78,81.89,185684.0,73.2636,73.2994,73.1831,73.2815,185684.0
2018-12-26 11:50:00,81.88,81.91,81.76,81.85,131831.0,73.2726,73.2994,73.1652,73.2457,131831.0
2018-12-26 11:55:00,81.85,82.16,81.84,82.16,245062.0,73.2457,73.5231,73.2368,73.5231,245062.0
2018-12-26 12:00:00,82.16,82.23,82.07,82.11,369524.0,73.5231,73.5858,73.4426,73.4784,369524.0
2018-12-26 12:05:00,82.11,82.36,82.11,82.33,173711.0,73.4784,73.7021,73.4784,73.6753,173711.0
2018-12-26 12:10:00,82.33,82.72,82.26,82.66,289317.0,73.6753,74.0243,73.6126,73.9706,289317.0
2018-12-26 12:15:00,82.66,82.69,82.26,82.36,259087.0,73.9706,73.9974,73.6126,73.7021,259087.0
2018-12-26 12:20:00,82.37,82.51,82.26,82.39,235018.0,73.7111,73.8364,73.6126,73.729,235018.0
2018-12-26 12:25:00,82.39,82.49,82.22,82.26,286969.0,73.729,73.8185,73.5768,73.6126,286969.0
2018-12-26 12:30:00,82.26,82.33,82.17,82.27,161090.0,73.6126,73.6753,73.5321,73.6216,161090.0
2018-12-26 12:35:00,82.27,82.53,82.24,82.44,153011.0,73.6216,73.8543,73.5947,73.7737,153011.0
2018-12-26 12:40:00,82.44,82.56,82.39,82.56,154911.0,73.7737,73.8811,73.729,73.8811,154911.0
2018-12-26 12:45:00,82.57,82.7,82.44,82.49,204710.0,73.89,74.0064,73.7737,73.8185,204710.0
2018-12-26 12:50:00,82.5,82.65,82.46,82.57,203806.0,73.8274,73.9616,73.7916,73.89,203806.0
2018-12-26 12:55:00,82.56,82.71,82.55,82.58,145373.0,73.8811,74.0153,73.8721,73.899,145373.0
2018-12-26 13:00:00,82.59,82.66,82.33,82.36,227784.0,73.9079,73.9706,73.6753,73.7021,227784.0
2018-12-26 13:05:00,82.35,82.44,82.28,82.41,158851.0,73.6932,73.7737,73.6305,73.7469,158851.0
2018-12-26 13:10:00,82.42,82.48,82.13,82.18,237482.0,73.7558,73.8095,73.4963,73.541,237482.0
2018-12-26 13:15:00,82.17,82.17,82.01,82.02,140129.0,73.5321,73.5321,73.3889,73.3979,140129.0
2018-12-26 13:20:00,82.01,82.23,81.99,82.14,126869.0,73.3889,73.5858,73.371,73.5052,126869.0
2018-12-26 13:25:00,82.14,82.29,82.09,82.21,274505.0,73.5052,73.6395,73.4605,73.5679,274505.0
2018-12-26 13:30:00,82.21,82.35,82.18,82.23,171379.0,73.5679,73.6932,73.541,73.5858,171379.0
2018-12-26 13:35:00,82.23,82.38,82.14,82.37,139262.0,73.5858,73.72,73.5052,73.7111,139262.0
2018-12-26 13:40:00,82.37,82.48,82.35,82.36,109301.0,73.7111,73.8095,73.6932,73.7021,109301.0
2018-12-26 13:45:00,82.37,82.58,82.37,82.51,80952.0,73.7111,73.899,73.7111,73.8364,80952.0
2018-12-26 13:50:00,82.52,82.81,82.51,82.81,138788.0,73.8453,74.1048,73.8364,74.1048,138788.0
2018-12-26 13:55:00,82.81,82.86,82.75,82.82,158659.0,74.1048,74.1496,74.0511,74.1138,158659.0
2018-12-26 14:00:00,82.83,82.85,82.64,82.65,80148.0,74.1227,74.1406,73.9527,73.9616,80148.0
2018-12-26 14:05:00,82.65,82.65,82.5,82.57,116340.0,73.9616,73.9616,73.8274,73.89,116340.0
2018-12-26 14:10:00,82.56,82.74,82.56,82.6,146926.0,73.8811,74.0422,73.8811,73.9169,146926.0
2018-12-26 14:15:00,82.61,82.68,82.28,82.36,381361.0,73.9258,73.9885,73.6305,73.7021,381361.0
2018-12-26 14:20:00,82.37,82.42,82.23,82.42,139996.0,73.7111,73.7558,73.5858,73.7558,139996.0
2018-12-26 14:25:00,82.42,82.43,82.2,82.31,268439.0,73.7558,73.7648,73.5589,73.6574,268439.0
2018-12-26 14:30:00,82.32,82.61,82.32,82.51,242201.0,73.6663,73.9258,73.6663,73.8364,242201.0
2018-12-26 14:35:00,82.51,82.56,82.45,82.5,272062.0,73.8364,73.8811,73.7827,73.8274,272062.0
2018-12-26 14:40:00,82.51,82.56,82.32,82.51,108774.0,73.8364,73.8811,73.6663,73.8364,108774.0
2018-12-26 14:45:00,82.49,82.53,82.36,82.4,144540.0,73.8185,73.8543,73.7021,73.7379,144540.0
2018-12-26 14:50:00,82.39,82.58,82.39,82.55,130041.0,73.729,73.899,73.729,73.8721,130041.0
2018-12-26 14:55:00,82.55,82.8,82.4,82.77,216847.0,73.8721,74.0959,73.7379,74.069,216847.0
2018-12-26 15:00:00,82.77,82.83,82.67,82.77,232140.0,74.069,74.1227,73.9795,74.069,232140.0
2018-12-26 15:05:00,82.78,82.97,82.77,82.85,154968.0,74.078,74.248,74.069,74.1406,154968.0
2018-12-26 15:10:00,82.85,82.95,82.84,82.94,108422.0,74.1406,74.2301,74.1317,74.2212,108422.0
2018-12-26 15:15:00,82.95,83.0,82.86,82.88,168519.0,74.2301,74.2748,74.1496,74.1675,168519.0
2018-12-26 15:20:00,82.87,83.13,82.87,83.12,238077.0,74.1585,74.3912,74.1585,74.3822,238077.0
2018-12-26 15:25:00,83.11,83.23,83.08,83.19,131969.0,74.3733,74.4807,74.3464,74.4449,131969.0
2018-12-26 15:30:00,83.19,83.35,83.12,83.28,277213.0,74.4449,74.5881,74.3822,74.5254,277213.0
2018-12-26 15:35:00,83.27,83.62,83.23,83.6,382747.0,74.5165,74.8297,74.4807,74.8118,382747.0
2018-12-26 15:40:00,83.59,83.88,83.52,83.88,247268.0,74.8028,75.0623,74.7402,75.0623,247268.0
2018-12-26 15:45:00,83.88,84.02,83.66,83.69,574236.0,75.0623,75.1876,74.8655,74.8923,574236.0
2018-12-26 15:50:00,83.68,84.08,83.68,84.07,622900.0,74.8834,75.2413,74.8834,75.2324,622900.0
2018-12-26 15:55:00,84.07,84.3,84.05,84.28,1093691.0,75.2324,75.4382,75.2145,75.4203,1093691.0
2018-12-27 09:30:00,83.23,83.41,83.09,83.4,417648.0,74.4807,74.6417,74.3554,74.6328,417648.0
2018-12-27 09:35:00,83.4,83.57,83.24,83.43,182919.0,74.6328,74.7849,74.4896,74.6596,182919.0
2018-12-27 09:40:00,83.43,83.53,83.18,83.2,230399.0,74.6596,74.7491,74.4359,74.4538,230399.0
2018-12-27 09:45:00,83.2,83.3,82.94,82.95,254641.0,74.4538,74.5433,74.2212,74.2301,254641.0
2018-12-27 09:50:00,82.94,83.02,82.76,82.77,97796.0,74.2212,74.2927,74.0601,74.069,97796.0
2018-12-27 09:55:00,82.76,82.86,82.64,82.78,164812.0,74.0601,74.1496,73.9527,74.078,164812.0
2018-12-27 10:00:00,82.79,83.18,82.7,83.06,168535.0,74.0869,74.4359,74.0064,74.3285,168535.0
2018-12-27 10:05:00,83.06,83.21,82.74,82.77,101239.0,74.3285,74.4628,74.0422,74.069,101239.0
2018-12-27 10:10:00,82.77,82.86,82.66,82.84,79114.0,74.069,74.1496,73.9706,74.1317,79114.0
2018-12-27 10:15:00,82.84,82.94,82.58,82.58,182016.0,74.1317,74.2212,73.899,73.899,182016.0
2018-12-27 10:20:00,82.59,82.81,82.56,82.61,222900.0,73.9079,74.1048,73.8811,73.9258,222900.0
2018-12-27 10:25:00,82.61,82.8,82.61,82.73,91924.0,73.9258,74.0959,73.9258,74.0332,91924.0
2018-12-27 10:30:00,82.74,82.93,82.56,82.91,125441.0,74.0422,74.2122,73.8811,74.1943,125441.0
2018-12-27 10:35:00,82.91,83.07,82.82,82.85,103942.0,74.1943,74.3375,74.1138,74.1406,103942.0
2018-12-27 10:40:00,82.84,83.22,82.73,83.16,189383.0,74.1317,74.4717,74.0332,74.418,189383.0
2018-12-27 10:45:00,83.16,83.25,83.04,83.13,93228.0,74.418,74.4986,74.3106,74.3912,93228.0
2018-12-27 10:50:00,83.12,83.12,82.87,82.88,113066.0,74.3822,74.3822,74.1585,74.1675,113066.0
2018-12-27 10:55:00,82.87,83.05,82.84,82.98,295122.0,74.1585,74.3196,74.1317,74.2569,295122.0
2018-12-27 11:00:00,82.97,83.02,82.66,82.76,113680.0,74.248,74.2927,73.9706,74.0601,113680.0
2018-12-27 11:05:00,82.76,82.81,82.63,82.73,111559.0,74.0601,74.1048,73.9437,74.0332,111559.0
2018-12-27 11:10:00,82.71,82.9,82.7,82.82,675989.0,74.0153,74.1854,74.0064,74.1138,675989.0
2018-12-27 11:15:00,82.79,83.03,82.78,83.0,75831.0,74.0869,74.3017,74.078,74.2748,75831.0
2018-12-27 11:20:00,82.99,83.08,82.93,83.0,88161.0,74.2659,74.3464,74.2122,74.2748,88161.0
2018-12-27 11:25:00,82.98,83.31,82.95,83.23,166125.0,74.2569,74.5523,74.2301,74.4807,166125.0
2018-12-27 11:30:00,83.23,83.5,83.23,83.28,96347.0,74.4807,74.7223,74.4807,74.5254,96347.0
2018-12-27 11:35:00,83.29,83.4,83.2,83.25,150974.0,74.5344,74.6328,74.4538,74.4986,150974.0
2018-12-27 11:40:00,83.23,83.24,82.97,82.97,157027.0,74.4807,74.4896,74.248,74.248,157027.0
2018-12-27 11:45:00,82.96,83.09,82.95,83.05,102418.0,74.239,74.3554,74.2301,74.3196,102418.0
2018-12-27 11:50:00,83.04,83.22,83.04,83.16,228946.0,74.3106,74.4717,74.3106,74.418,228946.0
2018-12-27 11:55:00,83.16,83.34,83.09,83.24,91818.0,74.418,74.5791,74.3554,74.4896,91818.0
2018-12-27 12:00:00,83.23,83.24,82.97,82.97,87069.0,74.4807,74.4896,74.248,74.248,87069.0
2018-12-27 12:05:00,82.98,83.07,82.94,83.02,81489.0,74.2569,74.3375,74.2212,74.2927,81489.0
2018-12-27 12:10:00,83.03,83.06,82.94,82.99,101619.0,74.3017,74.3285,74.2212,74.2659,101619.0
2018-12-27 12:15:00,82.98,83.27,82.98,83.22,93141.0,74.2569,74.5165,74.2569,74.4717,93141.0
2018-12-27 12:20:00,83.23,83.29,83.17,83.27,69346.0,74.4807,74.5344,74.427,74.5165,69346.0
2018-12-27 12:25:00,83.26,83.31,82.74,82.88,192265.0,74.5075,74.5523,74.0422,74.1675,192265.0
2018-12-27 12:30:00,82.89,82.94,82.77,82.92,161255.0,74.1764,74.2212,74.069,74.2033,161255.0
2018-12-27 12:35:00,82.92,83.0,82.82,82.92,93519.0,74.2033,74.2748,74.1138,74.2033,93519.0
2018-12-27 12:40:00,82.92,82.96,82.81,82.92,123682.0,74.2033,74.239,74.1048,74.2033,123682.0
2018-12-27 12:45:00,82.92,82.98,82.83,82.91,125194.0,74.2033,74.2569,74.1227,74.1943,125194.0
2018-12-27 12:50:00,82.9,83.07,82.84,83.07,138394.0,74.1854,74.3375,74.1317,74.3375,138394.0
2018-12-27 12:55:00,83.07,83.1,82.92,83.08,84601.0,74.3375,74.3643,74.2033,74.3464,84601.0
2018-12-27 13:00:00,83.07,83.1,82.87,82.95,111438.0,74.3375,74.3643,74.1585,74.2301,111438.0
2018-12-27 13:05:00,82.95,83.14,82.95,83.06,79789.0,74.2301,74.4001,74.2301,74.3285,79789.0
2018-12-27 13:10:00,83.06,83.11,82.95,83.05,60431.0,74.3285,74.3733,74.2301,74.3196,60431.0
2018-12-27 13:15:00,83.03,83.08,82.9,82.92,68857.0,74.3017,74.3464,74.1854,74.2033,68857.0
2018-12-27 13:20:00,82.92,82.92,82.81,82.87,60630.0,74.2033,74.2033,74.1048,74.1585,60630.0
2018-12-27 13:25:00,82.87,82.97,82.76,82.76,75352.0,74.1585,74.248,74.0601,74.0601,75352.0
2018-12-27 13:30:00,82.76,82.87,82.73,82.85,51430.0,74.0601,74.1585,74.0332,74.1406,51430.0
2018-12-27 13:35:00,82.85,82.87,82.78,82.8,99433.0,74.1406,74.1585,74.078,74.0959,99433.0
2018-12-27 13:40:00,82.8,82.84,82.74,82.78,63592.0,74.0959,74.1317,74.0422,74.078,63592.0
2018-12-27 13:45:00,82.77,82.78,82.42,82.48,140876.0,74.069,74.078,73.7558,73.8095,140876.0
2018-12-27 13:50:00,82.47,82.51,82.33,82.35,128248.0,73.8006,73.8364,73.6753,73.6932,128248.0
2018-12-27 13:55:00,82.35,82.51,82.35,82.47,69425.0,73.6932,73.8364,73.6932,73.8006,69425.0
2018-12-27 14:00:00,82.46,82.52,82.32,82.49,105696.0,73.7916,73.8453,73.6663,73.8185,105696.0
2018-12-27 14:05:00,82.48,82.56,82.24,82.24,218211.0,73.8095,73.8811,73.5947,73.5947,218211.0
2018-12-27 14:10:00,82.25,82.33,82.18,82.26,90915.0,73.6037,73.6753,73.541,73.6126,90915.0
2018-12-27 14:15:00,82.25,82.25,82.09,82.16,179003.0,73.6037,73.6037,73.4605,73.5231,179003.0
2018-12-27 14:20:00,82.16,82.31,82.14,82.26,108653.0,73.5231,73.6574,73.5052,73.6126,108653.0
2018-12-27 14:25:00,82.26,82.33,82.11,82.31,132354.0,73.6126,73.6753,73.4784,73.6574,132354.0
2018-12-27 14:30:00,82.3,82.32,82.13,82.21,90852.0,73.6484,73.6663,73.4963,73.5679,90852.0
2018-12-27 14:35:00,82.21,82.4,82.18,82.37,141554.0,73.5679,73.7379,73.541,73.7111,141554.0
2018-12-27 14:40:00,82.37,82.91,82.37,82.87,221718.0,73.7111,74.1943,73.7111,74.1585,221718.0
2018-12-27 14:45:00,82.86,82.92,82.63,82.73,148364.0,74.1496,74.2033,73.9437,74.0332,148364.0
2018-12-27 14:50:00,82.73,83.17,82.68,83.01,170056.0,74.0332,74.427,73.9885,74.2838,170056.0
2018-12-27 14:55:00,83.0,83.12,82.9,83.12,125830.0,74.2748,74.3822,74.1854,74.3822,125830.0
2018-12-27 15:00:00,83.13,83.15,82.75,82.91,243004.0,74.3912,74.4091,74.0511,74.1943,243004.0
2018-12-27 15:05:00,82.91,83.06,82.79,82.99,134826.0,74.1943,74.3285,74.0869,74.2659,134826.0
2018-12-27 15:10:00,82.99,83.34,82.88,83.31,298632.0,74.2659,74.5791,74.1675,74.5523,298632.0
2018-12-27 15:15:00,83.32,83.33,83.1,83.19,93727.0,74.5612,74.5702,74.3643,74.4449,93727.0
2018-12-27 15:20:00,83.18,83.62,83.18,83.62,110358.0,74.4359,74.8297,74.4359,74.8297,110358.0
2018-12-27 15:25:00,83.62,83.98,83.53,83.9,222660.0,74.8297,75.1518,74.7491,75.0802,222660.0
2018-12-27 15:30:00,83.9,84.08,83.71,83.98,135114.0,75.0802,75.2413,74.9102,75.1518,135114.0
2018-12-27 15:35:00,84.0,84.42,83.98,84.34,187157.0,75.1697,75.5456,75.1518,75.474,187157.0
2018-12-27 15:40:00,84.35,85.0,84.35,84.86,269668.0,75.4829,76.0646,75.4829,75.9393,269668.0
2018-12-27 15:45:00,84.86,84.91,84.54,84.68,375271.0,75.9393,75.9841,75.653,75.7782,375271.0
2018-12-27 15:50:00,84.68,84.7,84.28,84.39,397411.0,75.7782,75.7961,75.4203,75.5187,397411.0
2018-12-27 15:55:00,84.38,85.2,84.38,85.19,719342.0,75.5098,76.2436,75.5098,76.2346,719342.0
2018-12-28 09:30:00,85.7,85.84,85.6,85.64,221220.0,76.691,76.8163,76.6015,76.6373,221220.0
2018-12-28 09:35:00,85.64,85.64,85.43,85.51,222667.0,76.6373,76.6373,76.4494,76.521,222667.0
2018-12-28 09:40:00,85.5,85.82,85.49,85.76,173609.0,76.512,76.7984,76.5031,76.7447,173609.0
2018-12-28 09:45:00,85.75,85.79,85.54,85.55,199160.0,76.7358,76.7716,76.5478,76.5568,199160.0
2018-12-28 09:50:00,85.55,85.67,85.45,85.6,384346.0,76.5568,76.6642,76.4673,76.6015,384346.0
2018-12-28 09:55:00,85.6,85.76,85.54,85.74,199720.0,76.6015,76.7447,76.5478,76.7268,199720.0
2018-12-28 10:00:00,85.75,85.87,85.53,85.57,228798.0,76.7358,76.8431,76.5389,76.5747,228798.0
2018-12-28 10:05:00,85.57,85.71,85.56,85.56,189867.0,76.5747,76.7,76.5657,76.5657,189867.0
2018-12-28 10:10:00,85.57,85.63,85.45,85.52,182622.0,76.5747,76.6284,76.4673,76.5299,182622.0
2018-12-28 10:15:00,85.51,85.63,85.5,85.61,127374.0,76.521,76.6284,76.512,76.6105,127374.0
2018-12-28 10:20:00,85.6,85.77,85.43,85.45,204244.0,76.6015,76.7537,76.4494,76.4673,204244.0
2018-12-28 10:25:00,85.44,85.47,85.26,85.31,216062.0,76.4583,76.4852,76.2973,76.342,216062.0
2018-12-28 10:30:00,85.32,85.38,85.18,85.22,131267.0,76.351,76.4047,76.2257,76.2615,131267.0
2018-12-28 10:35:00,85.22,85.22,84.9,85.07,208024.0,76.2615,76.2615,75.9751,76.1272,208024.0
2018-12-28 10:40:00,85.06,85.2,85.03,85.08,216457.0,76.1183,76.2436,76.0914,76.1362,216457.0
2018-12-28 10:45:00,85.07,85.3,85.05,85.28,229346.0,76.1272,76.3331,76.1093,76.3152,229346.0
2018-12-28 10:50:00,85.29,85.47,85.22,85.27,190924.0,76.3241,76.4852,76.2615,76.3062,190924.0
2018-12-28 10:55:00,85.27,85.3,85.1,85.11,124180.0,76.3062,76.3331,76.1541,76.163,124180.0
2018-12-28 11:00:00,85.11,85.16,84.96,84.98,154632.0,76.163,76.2078,76.0288,76.0467,154632.0
2018-12-28 11:05:00,84.98,85.27,84.95,85.21,165679.0,76.0467,76.3062,76.0199,76.2525,165679.0
2018-12-28 11:10:00,85.2,85.27,85.14,85.16,129522.0,76.2436,76.3062,76.1899,76.2078,129522.0
2018-12-28 11:15:00,85.15,85.53,85.11,85.23,286641.0,76.1988,76.5389,76.163,76.2704,286641.0
2018-12-28 11:20:00,85.21,85.29,85.09,85.2,113474.0,76.2525,76.3241,76.1451,76.2436,113474.0
2018-12-28 11:25:00,85.21,85.42,85.19,85.38,128038.0,76.2525,76.4404,76.2346,76.4047,128038.0
2018-12-28 11:30:00,85.38,85.42,85.2,85.25,188142.0,76.4047,76.4404,76.2436,76.2883,188142.0
2018-12-28 11:35:00,85.26,85.58,85.25,85.49,117064.0,76.2973,76.5836,76.2883,76.5031,117064.0
2018-12-28 11:40:00,85.5,85.53,85.38,85.4,215625.0,76.512,76.5389,76.4047,76.4226,215625.0
2018-12-28 11:45:00,85.41,85.44,85.22,85.31,57796.0,76.4315,76.4583,76.2615,76.342,57796.0
2018-12-28 11:50:00,85.32,85.46,85.2,85.42,85507.0,76.351,76.4762,76.2436,76.4404,85507.0
2018-12-28 11:55:00,85.41,85.54,85.36,85.44,62987.0,76.4315,76.5478,76.3868,76.4583,62987.0
2018-12-28 12:00:00,85.45,85.58,85.41,85.56,76633.0,76.4673,76.5836,76.4315,76.5657,76633.0
2018-12-28 12:05:00,85.56,85.67,85.5,85.64,232501.0,76.5657,76.6642,76.512,76.6373,232501.0
2018-12-28 12:10:00,85.64,85.65,85.5,85.51,88173.0,76.6373,76.6463,76.512,76.521,88173.0
2018-12-28 12:15:00,85.5,85.51,85.26,85.33,100262.0,76.512,76.521,76.2973,76.3599,100262.0
2018-12-28 12:20:00,85.34,85.59,85.34,85.56,85317.0,76.3689,76.5926,76.3689,76.5657,85317.0
2018-12-28 12:25:00,85.56,85.59,85.43,85.55,67617.0,76.5657,76.5926,76.4494,76.5568,67617.0
2018-12-28 12:30:00,85.56,85.65,85.53,85.6,77494.0,76.5657,76.6463,76.5389,76.6015,77494.0
2018-12-28 12:35:00,85.59,85.75,85.55,85.75,72617.0,76.5926,76.7358,76.5568,76.7358,72617.0
2018-12-28 12:40:00,85.75,85.82,85.72,85.77,108232.0,76.7358,76.7984,76.7089,76.7537,108232.0
2018-12-28 12:45:00,85.78,85.83,85.58,85.63,65134.0,76.7626,76.8073,76.5836,76.6284,65134.0
2018-12-28 12:50:00,85.63,85.74,85.51,85.68,127948.0,76.6284,76.7268,76.521,76.6731,127948.0
2018-12-28 12:55:00,85.69,85.69,85.42,85.47,64850.0,76.6821,76.6821,76.4404,76.4852,64850.0
2018-12-28 13:00:00,85.48,85.56,85.44,85.44,76749.0,76.4941,76.5657,76.4583,76.4583,76749.0
2018-12-28 13:05:00,85.43,85.57,85.36,85.57,84111.0,76.4494,76.5747,76.3868,76.5747,84111.0
2018-12-28 13:10:00,85.57,85.69,85.52,85.66,79792.0,76.5747,76.6821,76.5299,76.6552,79792.0
2018-12-28 13:15:00,85.66,85.73,85.53,85.54,56578.0,76.6552,76.7179,76.5389,76.5478,56578.0
2018-12-28 13:20:00,85.54,85.57,85.33,85.33,79892.0,76.5478,76.5747,76.3599,76.3599,79892.0
2018-12-28 13:25:00,85.34,85.47,85.33,85.42,75630.0,76.3689,76.4852,76.3599,76.4404,75630.0
2018-12-28 13:30:00,85.41,85.45,85.24,85.3,106170.0,76.4315,76.4673,76.2794,76.3331,106170.0
2018-12-28 13:35:00,85.29,85.43,85.28,85.42,106168.0,76.3241,76.4494,76.3152,76.4404,106168.0
2018-12-28 13:40:00,85.42,85.46,85.37,85.37,74057.0,76.4404,76.4762,76.3957,76.3957,74057.0
2018-12-28 13:45:00,85.39,85.6,85.39,85.57,83133.0,76.4136,76.6015,76.4136,76.5747,83133.0
2018-12-28 13:50:00,85.57,85.76,85.52,85.56,74496.0,76.5747,76.7447,76.5299,76.5657,74496.0
2018-12-28 13:55:00,85.56,85.73,85.56,85.64,48096.0,76.5657,76.7179,76.5657,76.6373,48096.0
2018-12-28 14:00:00,85.66,85.89,85.66,85.83,96582.0,76.6552,76.861,76.6552,76.8073,96582.0
2018-12-28 14:05:00,85.84,86.0,85.84,85.95,158860.0,76.8163,76.9595,76.8163,76.9147,158860.0
2018-12-28 14:10:00,85.95,86.08,85.88,86.08,162183.0,76.9147,77.0311,76.8521,77.0311,162183.0
2018-12-28 14:15:00,86.08,86.26,86.0,86.0,213251.0,77.0311,77.1921,76.9595,76.9595,213251.0
2018-12-28 14:20:00,86.0,86.07,85.83,85.97,143925.0,76.9595,77.0221,76.8073,76.9326,143925.0
2018-12-28 14:25:00,85.97,85.98,85.82,85.82,83156.0,76.9326,76.9416,76.7984,76.7984,83156.0
2018-12-28 14:30:00,85.82,85.98,85.79,85.97,64395.0,76.7984,76.9416,76.7716,76.9326,64395.0
2018-12-28 14:35:00,85.98,86.24,85.95,86.24,194547.0,76.9416,77.1742,76.9147,77.1742,194547.0
2018-12-28 14:40:00,86.24,86.34,86.15,86.18,1027597.0,77.1742,77.2637,77.0937,77.1206,1027597.0
2018-12-28 14:45:00,86.17,86.24,86.02,86.2,642698.0,77.1116,77.1742,76.9774,77.1385,642698.0
2018-12-28 14:50:00,86.19,86.42,86.16,86.37,281994.0,77.1295,77.3353,77.1027,77.2906,281994.0
2018-12-28 14:55:00,86.38,86.44,86.26,86.36,236739.0,77.2995,77.3532,77.1921,77.2816,236739.0
2018-12-28 15:00:00,86.36,86.44,86.18,86.22,240009.0,77.2816,77.3532,77.1206,77.1564,240009.0
2018-12-28 15:05:00,86.22,86.22,85.78,85.91,240592.0,77.1564,77.1564,76.7626,76.8789,240592.0
2018-12-28 15:10:00,85.9,86.02,85.63,86.02,260485.0,76.87,76.9774,76.6284,76.9774,260485.0
2018-12-28 15:15:00,86.01,86.03,85.7,85.72,127036.0,76.9684,76.9863,76.691,76.7089,127036.0
2018-12-28 15:20:00,85.71,85.71,85.51,85.61,169444.0,76.7,76.7,76.521,76.6105,169444.0
2018-12-28 15:25:00,85.63,85.69,85.17,85.36,348544.0,76.6284,76.6821,76.2167,76.3868,348544.0
2018-12-28 15:30:00,85.36,85.42,85.1,85.35,245245.0,76.3868,76.4404,76.1541,76.3778,245245.0
2018-12-28 15:35:00,85.34,85.49,85.13,85.14,280412.0,76.3689,76.5031,76.1809,76.1899,280412.0
2018-12-28 15:40:00,85.13,85.29,85.03,85.04,224497.0,76.1809,76.3241,76.0914,76.1004,224497.0
2018-12-28 15:45:00,85.03,85.24,85.02,85.23,250610.0,76.0914,76.2794,76.0825,76.2704,250610.0
2018-12-28 15:50:00,85.24,85.25,84.95,84.97,356239.0,76.2794,76.2883,76.0199,76.0378,356239.0
2018-12-28 15:55:00,84.97,85.41,84.96,85.25,484455.0,76.0378,76.4315,76.0288,76.2883,484455.0
2018-12-31 09:30:00,85.73,86.0,85.67,85.98,110847.0,76.7179,76.9595,76.6642,76.9416,110847.0
2018-12-31 09:35:00,85.98,86.03,85.88,85.97,102783.0,76.9416,76.9863,76.8521,76.9326,102783.0
2018-12-31 09:40:00,85.97,86.13,85.95,86.1,94736.0,76.9326,77.0758,76.9147,77.049,94736.0
2018-12-31 09:45:00,86.11,86.34,86.11,86.29,119282.0,77.0579,77.2637,77.0579,77.219,119282.0
2018-12-31 09:50:00,86.3,86.31,86.2,86.28,153356.0,77.2279,77.2369,77.1385,77.21,153356.0
2018-12-31 09:55:00,86.28,86.38,86.23,86.35,78326.0,77.21,77.2995,77.1653,77.2727,78326.0
2018-12-31 10:00:00,86.36,86.55,86.36,86.41,120491.0,77.2816,77.4517,77.2816,77.3264,120491.0
2018-12-31 10:05:00,86.4,86.48,86.32,86.43,145675.0,77.3174,77.389,77.2458,77.3443,145675.0
2018-12-31 10:10:00,86.42,86.47,86.37,86.42,155106.0,77.3353,77.3801,77.2906,77.3353,155106.0
2018-12-31 10:15:00,86.41,86.5,86.35,86.46,122708.0,77.3264,77.4069,77.2727,77.3711,122708.0
2018-12-31 10:20:00,86.47,86.55,86.42,86.51,225900.0,77.3801,77.4517,77.3353,77.4159,225900.0
2018-12-31 10:25:00,86.51,86.55,86.39,86.41,66190.0,77.4159,77.4517,77.3085,77.3264,66190.0
2018-12-31 10:30:00,86.42,86.43,86.15,86.26,114136.0,77.3353,77.3443,77.0937,77.1921,114136.0
2018-12-31 10:35:00,86.26,86.3,86.16,86.24,101962.0,77.1921,77.2279,77.1027,77.1742,101962.0
2018-12-31 10:40:00,86.23,86.33,86.22,86.31,105336.0,77.1653,77.2548,77.1564,77.2369,105336.0
2018-12-31 10:45:00,86.31,86.4,86.23,86.24,89357.0,77.2369,77.3174,77.1653,77.1742,89357.0
2018-12-31 10:50:00,86.23,86.23,86.03,86.04,116497.0,77.1653,77.1653,76.9863,76.9953,116497.0
2018-12-31 10:55:00,86.03,86.1,85.99,86.07,149241.0,76.9863,77.049,76.9505,77.0221,149241.0
2018-12-31 11:00:00,86.08,86.14,86.02,86.14,100176.0,77.0311,77.0848,76.9774,77.0848,100176.0
2018-12-31 11:05:00,86.13,86.21,86.1,86.1,75482.0,77.0758,77.1474,77.049,77.049,75482.0
2018-12-31 11:10:00,86.1,86.11,86.03,86.1,59978.0,77.049,77.0579,76.9863,77.049,59978.0
2018-12-31 11:15:00,86.11,86.13,86.03,86.06,81403.0,77.0579,77.0758,76.9863,77.0132,81403.0
2018-12-31 11:20:00,86.07,86.1,85.87,85.91,66637.0,77.0221,77.049,76.8431,76.8789,66637.0
2018-12-31 11:25:00,85.91,86.11,85.91,86.08,122938.0,76.8789,77.0579,76.8789,77.0311,122938.0
2018-12-31 11:30:00,86.07,86.07,85.72,85.8,127984.0,77.0221,77.0221,76.7089,76.7805,127984.0
2018-12-31 11:35:00,85.81,85.93,85.72,85.87,102294.0,76.7895,76.8968,76.7089,76.8431,102294.0
2018-12-31 11:40:00,85.88,85.88,85.74,85.81,83377.0,76.8521,76.8521,76.7268,76.7895,83377.0
2018-12-31 11:45:00,85.82,86.02,85.78,86.0,89991.0,76.7984,76.9774,76.7626,76.9595,89991.0
2018-12-31 11:50:00,86.0,86.04,85.92,85.99,72254.0,76.9595,76.9953,76.8879,76.9505,72254.0
2018-12-31 11:55:00,86.0,86.12,85.91,86.1,55782.0,76.9595,77.0669,76.8789,77.049,55782.0
2018-12-31 12:00:00,86.1,86.11,86.02,86.04,39254.0,77.049,77.0579,76.9774,76.9953,39254.0
2018-12-31 12:05:00,86.04,86.11,85.96,86.06,31700.0,76.9953,77.0579,76.9237,77.0132,31700.0
2018-12-31 12:10:00,86.07,86.15,85.9,86.1,74943.0,77.0221,77.0937,76.87,77.049,74943.0
2018-12-31 12:15:00,86.11,86.14,86.05,86.09,45262.0,77.0579,77.0848,77.0042,77.04,45262.0
2018-12-31 12:20:00,86.1,86.23,86.09,86.19,51411.0,77.049,77.1653,77.04,77.1295,51411.0
2018-12-31 12:25:00,86.18,86.2,86.1,86.19,23649.0,77.1206,77.1385,77.049,77.1295,23649.0
2018-12-31 12:30:00,86.2,86.28,86.17,86.21,48273.0,77.1385,77.21,77.1116,77.1474,48273.0
2018-12-31 12:35:00,86.22,86.34,86.21,86.29,57263.0,77.1564,77.2637,77.1474,77.219,57263.0
2018-12-31 12:40:00,86.3,86.35,86.22,86.34,83912.0,77.2279,77.2727,77.1564,77.2637,83912.0
2018-12-31 12:45:00,86.33,86.37,86.31,86.33,68179.0,77.2548,77.2906,77.2369,77.2548,68179.0
2018-12-31 12:50:00,86.33,86.33,86.24,86.3,54978.0,77.2548,77.2548,77.1742,77.2279,54978.0
2018-12-31 12:55:00,86.29,86.34,86.25,86.33,76192.0,77.219,77.2637,77.1832,77.2548,76192.0
2018-12-31 13:00:00,86.34,86.4,86.26,86.28,41017.0,77.2637,77.3174,77.1921,77.21,41017.0
2018-12-31 13:05:00,86.28,86.38,86.26,86.36,91195.0,77.21,77.2995,77.1921,77.2816,91195.0
2018-12-31 13:10:00,86.35,86.45,86.32,86.38,80285.0,77.2727,77.3622,77.2458,77.2995,80285.0
2018-12-31 13:15:00,86.38,86.45,86.38,86.39,133357.0,77.2995,77.3622,77.2995,77.3085,133357.0
2018-12-31 13:20:00,86.4,86.47,86.39,86.46,34202.0,77.3174,77.3801,77.3085,77.3711,34202.0
2018-12-31 13:25:00,86.46,86.58,86.43,86.58,44698.0,77.3711,77.4785,77.3443,77.4785,44698.0
2018-12-31 13:30:00,86.58,86.59,86.48,86.5,59485.0,77.4785,77.4875,77.389,77.4069,59485.0
2018-12-31 13:35:00,86.5,86.55,86.42,86.43,29612.0,77.4069,77.4517,77.3353,77.3443,29612.0
2018-12-31 13:40:00,86.42,86.44,86.31,86.32,53982.0,77.3353,77.3532,77.2369,77.2458,53982.0
2018-12-31 13:45:00,86.32,86.32,86.23,86.29,34843.0,77.2458,77.2458,77.1653,77.219,34843.0
2018-12-31 13:50:00,86.29,86.32,86.18,86.25,47285.0,77.219,77.2458,77.1206,77.1832,47285.0
2018-12-31 13:55:00,86.24,86.27,86.19,86.21,72493.0,77.1742,77.2011,77.1295,77.1474,72493.0
2018-12-31 14:00:00,86.2,86.22,86.0,86.08,120366.0,77.1385,77.1564,76.9595,77.0311,120366.0
2018-12-31 14:05:00,86.08,86.22,86.07,86.19,90473.0,77.0311,77.1564,77.0221,77.1295,90473.0
2018-12-31 14:10:00,86.19,86.19,86.08,86.12,62101.0,77.1295,77.1295,77.0311,77.0669,62101.0
2018-12-31 14:15:00,86.12,86.25,86.02,86.23,112345.0,77.0669,77.1832,76.9774,77.1653,112345.0
2018-12-31 14:20:00,86.24,86.24,85.84,85.98,183304.0,77.1742,77.1742,76.8163,76.9416,183304.0
2018-12-31 14:25:00,85.97,86.03,85.86,85.92,85939.0,76.9326,76.9863,76.8342,76.8879,85939.0
2018-12-31 14:30:00,85.92,85.96,85.83,85.85,80365.0,76.8879,76.9237,76.8073,76.8252,80365.0
2018-12-31 14:35:00,85.84,85.93,85.77,85.91,348368.0,76.8163,76.8968,76.7537,76.8789,348368.0
2018-12-31 14:40:00,85.9,86.0,85.88,85.97,77886.0,76.87,76.9595,76.8521,76.9326,77886.0
2018-12-31 14:45:00,85.96,86.12,85.94,86.09,81717.0,76.9237,77.0669,76.9058,77.04,81717.0
2018-12-31 14:50:00,86.09,86.29,86.09,86.22,156150.0,77.04,77.219,77.04,77.1564,156150.0
2018-12-31 14:55:00,86.22,86.27,86.07,86.11,98290.0,77.1564,77.2011,77.0221,77.0579,98290.0
2018-12-31 15:00:00,86.1,86.29,86.06,86.11,108087.0,77.049,77.219,77.0132,77.0579,108087.0
2018-12-31 15:05:00,86.12,86.26,86.11,86.11,82873.0,77.0669,77.1921,77.0579,77.0579,82873.0
2018-12-31 15:10:00,86.08,86.19,86.06,86.1,118861.0,77.0311,77.1295,77.0132,77.049,118861.0
2018-12-31 15:15:00,86.1,86.19,86.02,86.19,85767.0,77.049,77.1295,76.9774,77.1295,85767.0
2018-12-31 15:20:00,86.18,86.24,86.08,86.12,142537.0,77.1206,77.1742,77.0311,77.0669,142537.0
2018-12-31 15:25:00,86.13,86.31,86.09,86.18,168558.0,77.0758,77.2369,77.04,77.1206,168558.0
2018-12-31 15:30:00,86.19,86.37,86.18,86.32,71546.0,77.1295,77.2906,77.1206,77.2458,71546.0
2018-12-31 15:35:00,86.31,86.32,86.19,86.28,200920.0,77.2369,77.2458,77.1295,77.21,200920.0
2018-12-31 15:40:00,86.28,86.37,86.24,86.29,155504.0,77.21,77.2906,77.1742,77.219,155504.0
2018-12-31 15:45:00,86.28,86.38,86.01,86.04,220022.0,77.21,77.2995,76.9684,76.9953,220022.0
2018-12-31 15:50:00,86.05,86.12,85.93,85.96,212152.0,77.0042,77.0669,76.8968,76.9237,212152.0
2018-12-31 15:55:00,85.96,86.46,85.74,86.45,1193987.0,76.9237,77.3711,76.7268,77.3622,1193987.0
2019-01-02 09:30:00,85.18,85.48,85.07,85.48,260622.0,76.2257,76.4941,76.1272,76.4941,260622.0
2019-01-02 09:35:00,85.49,85.53,85.26,85.4,201409.0,76.5031,76.5389,76.2973,76.4226,201409.0
2019-01-02 09:40:00,85.4,85.46,85.24,85.29,225965.0,76.4226,76.4762,76.2794,76.3241,225965.0
2019-01-02 09:45:00,85.29,85.42,85.27,85.32,164382.0,76.3241,76.4404,76.3062,76.351,164382.0
2019-01-02 09:50:00,85.33,85.36,85.09,85.1,340942.0,76.3599,76.3868,76.1451,76.1541,340942.0
2019-01-02 09:55:00,85.1,85.15,84.85,84.86,775898.0,76.1541,76.1988,75.9304,75.9393,775898.0
2019-01-02 10:00:00,84.87,84.87,84.66,84.81,299352.0,75.9483,75.9483,75.7603,75.8946,299352.0
2019-01-02 10:05:00,84.81,85.19,84.79,85.15,205269.0,75.8946,76.2346,75.8767,76.1988,205269.0
2019-01-02 10:10:00,85.14,85.24,85.14,85.16,187059.0,76.1899,76.2794,76.1899,76.2078,187059.0
2019-01-02 10:15:00,85.16,85.21,84.85,84.87,129976.0,76.2078,76.2525,75.9304,75.9483,129976.0
2019-01-02 10:20:00,84.88,84.93,84.81,84.82,158690.0,75.9572,76.002,75.8946,75.9035,158690.0
2019-01-02 10:25:00,84.82,84.96,84.52,84.53,180802.0,75.9035,76.0288,75.6351,75.644,180802.0
2019-01-02 10:30:00,84.54,84.65,84.27,84.28,887391.0,75.653,75.7514,75.4113,75.4203,887391.0
2019-01-02 10:35:00,84.28,84.51,84.27,84.4,333580.0,75.4203,75.6261,75.4113,75.5277,333580.0
2019-01-02 10:40:00,84.41,84.63,84.41,84.6,132264.0,75.5366,75.7335,75.5366,75.7066,132264.0
2019-01-02 10:45:00,84.6,84.66,84.49,84.52,125024.0,75.7066,75.7603,75.6082,75.6351,125024.0
2019-01-02 10:50:00,84.51,84.79,84.47,84.75,203408.0,75.6261,75.8767,75.5903,75.8409,203408.0
2019-01-02 10:55:00,84.77,84.9,84.73,84.83,75366.0,75.8588,75.9751,75.823,75.9125,75366.0
2019-01-02 11:00:00,84.83,84.92,84.76,84.92,74459.0,75.9125,75.993,75.8498,75.993,74459.0
2019-01-02 11:05:00,84.95,85.14,84.94,85.11,88660.0,76.0199,76.1899,76.0109,76.163,88660.0
2019-01-02 11:10:00,85.11,85.25,85.11,85.18,104514.0,76.163,76.2883,76.163,76.2257,104514.0
2019-01-02 11:15:00,85.19,85.39,85.13,85.37,197571.0,76.2346,76.4136,76.1809,76.3957,197571.0
2019-01-02 11:20:00,85.37,85.45,85.2,85.34,192413.0,76.3957,76.4673,76.2436,76.3689,192413.0
2019-01-02 11:25:00,85.34,85.4,85.13,85.19,117631.0,76.3689,76.4226,76.1809,76.2346,117631.0
2019-01-02 11:30:00,85.2,85.2,85.06,85.19,64996.0,76.2436,76.2436,76.1183,76.2346,64996.0
2019-01-02 11:35:00,85.19,85.22,84.98,85.07,138871.0,76.2346,76.2615,76.0467,76.1272,138871.0
2019-01-02 11:40:00,85.07,85.34,85.07,85.27,74723.0,76.1272,76.3689,76.1272,76.3062,74723.0
2019-01-02 11:45:00,85.27,85.38,85.22,85.34,108100.0,76.3062,76.4047,76.2615,76.3689,108100.0
2019-01-02 11:50:00,85.34,85.36,85.03,85.04,94005.0,76.3689,76.3868,76.0914,76.1004,94005.0
2019-01-02 11:55:00,85.04,85.19,84.95,84.96,74686.0,76.1004,76.2346,76.0199,76.0288,74686.0
2019-01-02 12:00:00,84.96,85.07,84.89,85.0,61473.0,76.0288,76.1272,75.9662,76.0646,61473.0
2019-01-02 12:05:00,85.0,85.15,84.91,85.01,152455.0,76.0646,76.1988,75.9841,76.0735,152455.0
2019-01-02 12:10:00,85.01,85.08,84.98,85.08,48475.0,76.0735,76.1362,76.0467,76.1362,48475.0
2019-01-02 12:15:00,85.07,85.17,85.04,85.15,53938.0,76.1272,76.2167,76.1004,76.1988,53938.0
2019-01-02 12:20:00,85.14,85.18,85.06,85.11,47662.0,76.1899,76.2257,76.1183,76.163,47662.0
2019-01-02 12:25:00,85.11,85.15,85.07,85.15,45468.0,76.163,76.1988,76.1272,76.1988,45468.0
2019-01-02 12:30:00,85.14,85.19,85.11,85.12,56447.0,76.1899,76.2346,76.163,76.172,56447.0
2019-01-02 12:35:00,85.13,85.44,85.13,85.42,78557.0,76.1809,76.4583,76.1809,76.4404,78557.0
2019-01-02 12:40:00,85.42,85.42,85.34,85.38,68392.0,76.4404,76.4404,76.3689,76.4047,68392.0
2019-01-02 12:45:00,85.39,85.49,85.33,85.35,70166.0,76.4136,76.5031,76.3599,76.3778,70166.0
2019-01-02 12:50:00,85.36,85.43,85.35,85.38,65051.0,76.3868,76.4494,76.3778,76.4047,65051.0
2019-01-02 12:55:00,85.39,85.56,85.35,85.53,55291.0,76.4136,76.5657,76.3778,76.5389,55291.0
2019-01-02 13:00:00,85.52,85.61,85.51,85.6,76839.0,76.5299,76.6105,76.521,76.6015,76839.0
2019-01-02 13:05:00,85.61,85.78,85.58,85.77,242060.0,76.6105,76.7626,76.5836,76.7537,242060.0
2019-01-02 13:10:00,85.78,85.79,85.62,85.7,123302.0,76.7626,76.7716,76.6194,76.691,123302.0
2019-01-02 13:15:00,85.7,85.74,85.65,85.72,39114.0,76.691,76.7268,76.6463,76.7089,39114.0
2019-01-02 13:20:00,85.73,85.82,85.7,85.79,58790.0,76.7179,76.7984,76.691,76.7716,58790.0
2019-01-02 13:25:00,85.8,85.83,85.71,85.72,59889.0,76.7805,76.8073,76.7,76.7089,59889.0
2019-01-02 13:30:00,85.72,85.79,85.71,85.72,102392.0,76.7089,76.7716,76.7,76.7089,102392.0
2019-01-02 13:35:00,85.72,85.72,85.58,85.63,51721.0,76.7089,76.7089,76.5836,76.6284,51721.0
2019-01-02 13:40:00,85.63,85.67,85.57,85.63,112219.0,76.6284,76.6642,76.5747,76.6284,112219.0
2019-01-02 13:45:00,85.62,85.72,85.61,85.63,181466.0,76.6194,76.7089,76.6105,76.6284,181466.0
2019-01-02 13:50:00,85.63,85.66,85.56,85.56,84639.0,76.6284,76.6552,76.5657,76.5657,84639.0
2019-01-02 13:55:00,85.55,85.73,85.54,85.72,70056.0,76.5568,76.7179,76.5478,76.7089,70056.0
2019-01-02 14:00:00,85.72,85.72,85.49,85.57,114094.0,76.7089,76.7089,76.5031,76.5747,114094.0
2019-01-02 14:05:00,85.56,85.57,85.26,85.3,72255.0,76.5657,76.5747,76.2973,76.3331,72255.0
2019-01-02 14:10:00,85.31,85.33,85.16,85.24,52672.0,76.342,76.3599,76.2078,76.2794,52672.0
2019-01-02 14:15:00,85.24,85.36,85.21,85.28,43294.0,76.2794,76.3868,76.2525,76.3152,43294.0
2019-01-02 14:20:00,85.28,85.36,85.23,85.33,48352.0,76.3152,76.3868,76.2704,76.3599,48352.0
2019-01-02 14:25:00,85.33,85.4,85.24,85.26,56963.0,76.3599,76.4226,76.2794,76.2973,56963.0
2019-01-02 14:30:00,85.27,85.53,85.25,85.48,175755.0,76.3062,76.5389,76.2883,76.4941,175755.0
2019-01-02 14:35:00,85.49,85.51,85.42,85.43,108547.0,76.5031,76.521,76.4404,76.4494,108547.0
2019-01-02 14:40:00,85.43,85.44,85.22,85.3,190791.0,76.4494,76.4583,76.2615,76.3331,190791.0
2019-01-02 14:45:00,85.28,85.39,85.26,85.38,199423.0,76.3152,76.4136,76.2973,76.4047,199423.0
2019-01-02 14:50:00,85.38,85.39,85.24,85.25,137134.0,76.4047,76.4136,76.2794,76.2883,137134.0
2019-01-02 14:55:00,85.25,85.28,85.1,85.1,121406.0,76.2883,76.3152,76.1541,76.1541,121406.0
2019-01-02 15:00:00,85.1,85.27,85.03,85.1,204195.0,76.1541,76.3062,76.0914,76.1541,204195.0
2019-01-02 15:05:00,85.09,85.1,84.97,84.99,113006.0,76.1451,76.1541,76.0378,76.0557,113006.0
2019-01-02 15:10:00,84.99,85.07,84.88,85.06,138029.0,76.0557,76.1272,75.9572,76.1183,138029.0
2019-01-02 15:15:00,85.05,85.12,84.83,84.88,106366.0,76.1093,76.172,75.9125,75.9572,106366.0
2019-01-02 15:20:00,84.87,85.08,84.84,85.08,186479.0,75.9483,76.1362,75.9214,76.1362,186479.0
2019-01-02 15:25:00,85.08,85.21,84.98,85.07,162562.0,76.1362,76.2525,76.0467,76.1272,162562.0
2019-01-02 15:30:00,85.03,85.03,84.87,84.9,164183.0,76.0914,76.0914,75.9483,75.9751,164183.0
2019-01-02 15:35:00,84.91,85.03,84.83,84.83,134723.0,75.9841,76.0914,75.9125,75.9125,134723.0
2019-01-02 15:40:00,84.84,85.01,84.81,84.88,213922.0,75.9214,76.0735,75.8946,75.9572,213922.0
2019-01-02 15:45:00,84.89,85.1,84.88,85.02,203517.0,75.9662,76.1541,75.9572,76.0825,203517.0
2019-01-02 15:50:00,85.03,85.16,85.02,85.09,201218.0,76.0914,76.2078,76.0825,76.1451,201218.0
2019-01-02 15:55:00,85.1,85.34,85.09,85.25,1136969.0,76.1541,76.3689,76.1451,76.2883,1136969.0
2019-01-03 09:30:00,85.32,85.5,84.95,85.03,175723.0,76.351,76.512,76.0199,76.0914,175723.0
2019-01-03 09:35:00,85.03,85.06,84.86,84.89,189580.0,76.0914,76.1183,75.9393,75.9662,189580.0
2019-01-03 09:40:00,84.89,85.06,84.84,84.89,163817.0,75.9662,76.1183,75.9214,75.9662,163817.0
2019-01-03 09:45:00,84.9,84.92,84.57,84.57,214354.0,75.9751,75.993,75.6798,75.6798,214354.0
2019-01-03 09:50:00,84.56,84.63,84.45,84.63,137002.0,75.6709,75.7335,75.5724,75.7335,137002.0
2019-01-03 09:55:00,84.62,84.69,84.54,84.68,160561.0,75.7245,75.7872,75.653,75.7782,160561.0
2019-01-03 10:00:00,84.69,84.7,84.24,84.26,178271.0,75.7872,75.7961,75.3845,75.4024,178271.0
2019-01-03 10:05:00,84.26,84.29,84.05,84.05,114914.0,75.4024,75.4292,75.2145,75.2145,114914.0
2019-01-03 10:10:00,84.04,84.1,83.82,83.82,170813.0,75.2055,75.2592,75.0086,75.0086,170813.0
2019-01-03 10:15:00,83.82,83.91,83.7,83.9,254240.0,75.0086,75.0892,74.9013,75.0802,254240.0
2019-01-03 10:20:00,83.9,83.91,83.8,83.8,262916.0,75.0802,75.0892,74.9907,74.9907,262916.0
2019-01-03 10:25:00,83.8,83.81,83.7,83.72,209665.0,74.9907,74.9997,74.9013,74.9192,209665.0
2019-01-03 10:30:00,83.71,83.77,83.61,83.73,160934.0,74.9102,74.9639,74.8207,74.9281,160934.0
2019-01-03 10:35:00,83.73,83.77,83.48,83.56,226187.0,74.9281,74.9639,74.7044,74.776,226187.0
2019-01-03 10:40:00,83.57,83.67,83.32,83.41,126935.0,74.7849,74.8744,74.5612,74.6417,126935.0
2019-01-03 10:45:00,83.4,83.67,83.4,83.5,148020.0,74.6328,74.8744,74.6328,74.7223,148020.0
2019-01-03 10:50:00,83.49,83.74,83.44,83.69,190088.0,74.7133,74.9371,74.6686,74.8923,190088.0
2019-01-03 10:55:00,83.69,83.91,83.69,83.85,418132.0,74.8923,75.0892,74.8923,75.0355,418132.0
2019-01-03 11:00:00,83.86,84.01,83.76,83.99,98314.0,75.0444,75.1787,74.955,75.1608,98314.0
2019-01-03 11:05:00,84.0,84.02,83.87,83.87,168816.0,75.1697,75.1876,75.0534,75.0534,168816.0
2019-01-03 11:10:00,83.88,84.21,83.88,84.16,105831.0,75.0623,75.3576,75.0623,75.3129,105831.0
2019-01-03 11:15:00,84.2,84.22,84.08,84.09,133366.0,75.3487,75.3666,75.2413,75.2503,133366.0
2019-01-03 11:20:00,84.1,84.3,84.07,84.18,130756.0,75.2592,75.4382,75.2324,75.3308,130756.0
2019-01-03 11:25:00,84.19,84.21,83.89,83.92,155347.0,75.3397,75.3576,75.0713,75.0981,155347.0
2019-01-03 11:30:00,83.92,84.05,83.84,84.0,109391.0,75.0981,75.2145,75.0265,75.1697,109391.0
2019-01-03 11:35:00,84.01,84.53,84.01,84.5,159555.0,75.1787,75.644,75.1787,75.6172,159555.0
2019-01-03 11:40:00,84.49,84.87,84.49,84.72,305438.0,75.6082,75.9483,75.6082,75.814,305438.0
2019-01-03 11:45:00,84.72,84.83,84.68,84.72,254981.0,75.814,75.9125,75.7782,75.814,254981.0
2019-01-03 11:50:00,84.73,84.85,84.54,84.63,388002.0,75.823,75.9304,75.653,75.7335,388002.0
2019-01-03 11:55:00,84.62,84.7,84.49,84.53,185984.0,75.7245,75.7961,75.6082,75.644,185984.0
2019-01-03 12:00:00,84.53,84.54,84.22,84.24,379307.0,75.644,75.653,75.3666,75.3845,379307.0
2019-01-03 12:05:00,84.25,84.26,84.12,84.21,109417.0,75.3934,75.4024,75.2771,75.3576,109417.0
2019-01-03 12:10:00,84.21,84.43,84.18,84.37,118354.0,75.3576,75.5545,75.3308,75.5008,118354.0
2019-01-03 12:15:00,84.37,84.43,84.1,84.21,92124.0,75.5008,75.5545,75.2592,75.3576,92124.0
2019-01-03 12:20:00,84.21,84.33,84.18,84.28,65301.0,75.3576,75.465,75.3308,75.4203,65301.0
2019-01-03 12:25:00,84.27,84.3,84.07,84.12,74608.0,75.4113,75.4382,75.2324,75.2771,74608.0
2019-01-03 12:30:00,84.13,84.28,84.07,84.2,90911.0,75.2861,75.4203,75.2324,75.3487,90911.0
2019-01-03 12:35:00,84.21,84.21,83.93,84.05,73286.0,75.3576,75.3576,75.1071,75.2145,73286.0
2019-01-03 12:40:00,84.05,84.16,84.02,84.08,56849.0,75.2145,75.3129,75.1876,75.2413,56849.0
2019-01-03 12:45:00,84.08,84.22,84.04,84.15,54115.0,75.2413,75.3666,75.2055,75.304,54115.0
2019-01-03 12:50:00,84.14,84.29,84.1,84.25,98774.0,75.295,75.4292,75.2592,75.3934,98774.0
2019-01-03 12:55:00,84.26,84.31,84.13,84.28,105736.0,75.4024,75.4471,75.2861,75.4203,105736.0
2019-01-03 13:00:00,84.27,84.28,84.04,84.1,80163.0,75.4113,75.4203,75.2055,75.2592,80163.0
2019-01-03 13:05:00,84.09,84.13,83.96,83.99,70751.0,75.2503,75.2861,75.1339,75.1608,70751.0
2019-01-03 13:10:00,84.0,84.08,83.92,83.97,57046.0,75.1697,75.2413,75.0981,75.1429,57046.0
2019-01-03 13:15:00,83.96,83.96,83.44,83.59,332543.0,75.1339,75.1339,74.6686,74.8028,332543.0
2019-01-03 13:20:00,83.58,83.82,83.57,83.8,127733.0,74.7939,75.0086,74.7849,74.9907,127733.0
2019-01-03 13:25:00,83.79,83.89,83.71,83.86,99064.0,74.9818,75.0713,74.9102,75.0444,99064.0
2019-01-03 13:30:00,83.84,83.89,83.73,83.74,70856.0,75.0265,75.0713,74.9281,74.9371,70856.0
2019-01-03 13:35:00,83.71,83.98,83.64,83.96,154319.0,74.9102,75.1518,74.8476,75.1339,154319.0
2019-01-03 13:40:00,83.96,84.08,83.91,84.02,64623.0,75.1339,75.2413,75.0892,75.1876,64623.0
2019-01-03 13:45:00,84.02,84.04,83.87,83.91,40612.0,75.1876,75.2055,75.0534,75.0892,40612.0
2019-01-03 13:50:00,83.91,83.94,83.72,83.72,110994.0,75.0892,75.116,74.9192,74.9192,110994.0
2019-01-03 13:55:00,83.72,83.79,83.64,83.76,37733.0,74.9192,74.9818,74.8476,74.955,37733.0
2019-01-03 14:00:00,83.75,83.8,83.65,83.65,326311.0,74.946,74.9907,74.8565,74.8565,326311.0
2019-01-03 14:05:00,83.66,83.93,83.66,83.88,115366.0,74.8655,75.1071,74.8655,75.0623,115366.0
2019-01-03 14:10:00,83.89,84.0,83.86,83.89,97891.0,75.0713,75.1697,75.0444,75.0713,97891.0
2019-01-03 14:15:00,83.89,84.02,83.81,83.98,78085.0,75.0713,75.1876,74.9997,75.1518,78085.0
2019-01-03 14:20:00,83.98,84.02,83.9,83.95,100856.0,75.1518,75.1876,75.0802,75.125,100856.0
2019-01-03 14:25:00,83.94,84.12,83.85,84.08,116260.0,75.116,75.2771,75.0355,75.2413,116260.0
2019-01-03 14:30:00,84.09,84.22,83.96,84.04,147263.0,75.2503,75.3666,75.1339,75.2055,147263.0
2019-01-03 14:35:00,84.05,84.07,83.84,83.95,106416.0,75.2145,75.2324,75.0265,75.125,106416.0
2019-01-03 14:40:00,83.95,84.02,83.81,83.85,117136.0,75.125,75.1876,74.9997,75.0355,117136.0
2019-01-03 14:45:00,83.85,83.9,83.73,83.79,89282.0,75.0355,75.0802,74.9281,74.9818,89282.0
2019-01-03 14:50:00,83.78,83.84,83.75,83.8,65519.0,74.9728,75.0265,74.946,74.9907,65519.0
2019-01-03 14:55:00,83.8,83.8,83.56,83.65,110275.0,74.9907,74.9907,74.776,74.8565,110275.0
2019-01-03 15:00:00,83.65,83.72,83.6,83.64,130015.0,74.8565,74.9192,74.8118,74.8476,130015.0
2019-01-03 15:05:00,83.64,83.71,83.54,83.62,56470.0,74.8476,74.9102,74.7581,74.8297,56470.0
2019-01-03 15:10:00,83.61,83.66,83.5,83.5,105382.0,74.8207,74.8655,74.7223,74.7223,105382.0
2019-01-03 15:15:00,83.5,83.72,83.49,83.68,106376.0,74.7223,74.9192,74.7133,74.8834,106376.0
2019-01-03 15:20:00,83.67,83.76,83.54,83.57,118016.0,74.8744,74.955,74.7581,74.7849,118016.0
2019-01-03 15:25:00,83.56,83.67,83.49,83.56,243109.0,74.776,74.8744,74.7133,74.776,243109.0
2019-01-03 15:30:00,83.55,83.82,83.48,83.75,175549.0,74.767,75.0086,74.7044,74.946,175549.0
2019-01-03 15:35:00,83.75,83.81,83.54,83.54,169240.0,74.946,74.9997,74.7581,74.7581,169240.0
2019-01-03 15:40:00,83.55,83.69,83.51,83.6,199669.0,74.767,74.8923,74.7312,74.8118,199669.0
2019-01-03 15:45:00,83.6,83.78,83.6,83.7,290675.0,74.8118,74.9728,74.8118,74.9013,290675.0
2019-01-03 15:50:00,83.7,83.8,83.56,83.65,556548.0,74.9013,74.9907,74.776,74.8565,556548.0
2019-01-03 15:55:00,83.66,83.67,83.25,83.39,1429506.0,74.8655,74.8744,74.4986,74.6238,1429506.0
2019-01-04 09:30:00,84.45,84.77,84.41,84.54,136406.0,75.5724,75.8588,75.5366,75.653,136406.0
2019-01-04 09:35:00,84.54,84.76,84.43,84.7,366927.0,75.653,75.8498,75.5545,75.7961,366927.0
2019-01-04 09:40:00,84.7,85.0,84.69,84.92,299062.0,75.7961,76.0646,75.7872,75.993,299062.0
2019-01-04 09:45:00,84.93,84.99,84.73,84.77,140720.0,76.002,76.0557,75.823,75.8588,140720.0
2019-01-04 09:50:00,84.77,85.11,84.77,84.95,197669.0,75.8588,76.163,75.8588,76.0199,197669.0
2019-01-04 09:55:00,84.96,85.18,84.96,85.15,103276.0,76.0288,76.2257,76.0288,76.1988,103276.0
2019-01-04 10:00:00,85.15,85.32,85.14,85.27,244511.0,76.1988,76.351,76.1899,76.3062,244511.0
2019-01-04 10:05:00,85.27,85.35,85.25,85.25,215771.0,76.3062,76.3778,76.2883,76.2883,215771.0
2019-01-04 10:10:00,85.26,85.34,85.23,85.24,135916.0,76.2973,76.3689,76.2704,76.2794,135916.0
2019-01-04 10:15:00,85.25,85.29,85.02,85.04,120679.0,76.2883,76.3241,76.0825,76.1004,120679.0
2019-01-04 10:20:00,85.03,85.58,84.84,85.47,338031.0,76.0914,76.5836,75.9214,76.4852,338031.0
2019-01-04 10:25:00,85.46,85.71,85.46,85.71,202184.0,76.4762,76.7,76.4762,76.7,202184.0
2019-01-04 10:30:00,85.71,85.85,85.59,85.6,161664.0,76.7,76.8252,76.5926,76.6015,161664.0
2019-01-04 10:35:00,85.6,85.7,85.52,85.54,332338.0,76.6015,76.691,76.5299,76.5478,332338.0
2019-01-04 10:40:00,85.54,85.62,85.49,85.53,383470.0,76.5478,76.6194,76.5031,76.5389,383470.0
2019-01-04 10:45:00,85.53,85.68,85.46,85.51,197810.0,76.5389,76.6731,76.4762,76.521,197810.0
2019-01-04 10:50:00,85.52,85.7,85.51,85.57,122123.0,76.5299,76.691,76.521,76.5747,122123.0
2019-01-04 10:55:00,85.57,85.77,85.56,85.77,75592.0,76.5747,76.7537,76.5657,76.7537,75592.0
2019-01-04 11:00:00,85.77,86.05,85.71,86.04,156847.0,76.7537,77.0042,76.7,76.9953,156847.0
2019-01-04 11:05:00,86.04,86.07,85.93,86.02,96154.0,76.9953,77.0221,76.8968,76.9774,96154.0
2019-01-04 11:10:00,86.02,86.12,85.86,85.87,361993.0,76.9774,77.0669,76.8342,76.8431,361993.0
2019-01-04 11:15:00,85.87,85.87,85.63,85.74,223180.0,76.8431,76.8431,76.6284,76.7268,223180.0
2019-01-04 11:20:00,85.74,85.76,85.51,85.53,195806.0,76.7268,76.7447,76.521,76.5389,195806.0
2019-01-04 11:25:00,85.54,85.58,85.47,85.48,86734.0,76.5478,76.5836,76.4852,76.4941,86734.0
2019-01-04 11:30:00,85.48,85.65,85.39,85.65,123408.0,76.4941,76.6463,76.4136,76.6463,123408.0
2019-01-04 11:35:00,85.64,85.64,85.39,85.47,146801.0,76.6373,76.6373,76.4136,76.4852,146801.0
2019-01-04 11:40:00,85.47,85.63,85.44,85.54,96232.0,76.4852,76.6284,76.4583,76.5478,96232.0
2019-01-04 11:45:00,85.56,85.68,85.56,85.59,55447.0,76.5657,76.6731,76.5657,76.5926,55447.0
2019-01-04 11:50:00,85.59,85.71,85.59,85.65,71611.0,76.5926,76.7,76.5926,76.6463,71611.0
2019-01-04 11:55:00,85.65,85.67,85.52,85.52,77831.0,76.6463,76.6642,76.5299,76.5299,77831.0
2019-01-04 12:00:00,85.5,85.55,85.37,85.42,197009.0,76.512,76.5568,76.3957,76.4404,197009.0
2019-01-04 12:05:00,85.42,85.65,85.41,85.61,138198.0,76.4404,76.6463,76.4315,76.6105,138198.0
2019-01-04 12:10:00,85.6,85.76,85.57,85.72,68200.0,76.6015,76.7447,76.5747,76.7089,68200.0
2019-01-04 12:15:00,85.71,85.97,85.71,85.96,113718.0,76.7,76.9326,76.7,76.9237,113718.0
2019-01-04 12:20:00,85.96,86.04,85.92,85.95,94590.0,76.9237,76.9953,76.8879,76.9147,94590.0
2019-01-04 12:25:00,85.96,86.01,85.89,85.93,79681.0,76.9237,76.9684,76.861,76.8968,79681.0
2019-01-04 12:30:00,85.94,85.96,85.85,85.95,93170.0,76.9058,76.9237,76.8252,76.9147,93170.0
2019-01-04 12:35:00,85.95,86.03,85.94,86.02,93791.0,76.9147,76.9863,76.9058,76.9774,93791.0
2019-01-04 12:40:00,86.02,86.15,86.02,86.13,90086.0,76.9774,77.0937,76.9774,77.0758,90086.0
2019-01-04 12:45:00,86.12,86.12,86.07,86.11,111532.0,77.0669,77.0669,77.0221,77.0579,111532.0
2019-01-04 12:50:00,86.1,86.2,86.08,86.15,65127.0,77.049,77.1385,77.0311,77.0937,65127.0
2019-01-04 12:55:00,86.15,86.3,86.15,86.23,127020.0,77.0937,77.2279,77.0937,77.1653,127020.0
2019-01-04 13:00:00,86.23,86.36,86.23,86.34,182685.0,77.1653,77.2816,77.1653,77.2637,182685.0
2019-01-04 13:05:00,86.35,86.43,86.34,86.39,110735.0,77.2727,77.3443,77.2637,77.3085,110735.0
2019-01-04 13:10:00,86.38,86.38,86.22,86.24,165407.0,77.2995,77.2995,77.1564,77.1742,165407.0
2019-01-04 13:15:00,86.25,86.3,86.17,86.26,66515.0,77.1832,77.2279,77.1116,77.1921,66515.0
2019-01-04 13:20:00,86.26,86.3,86.17,86.18,97226.0,77.1921,77.2279,77.1116,77.1206,97226.0
2019-01-04 13:25:00,86.16,86.2,86.12,86.18,112657.0,77.1027,77.1385,77.0669,77.1206,112657.0
2019-01-04 13:30:00,86.21,86.28,86.18,86.18,99446.0,77.1474,77.21,77.1206,77.1206,99446.0
2019-01-04 13:35:00,86.19,86.19,86.03,86.03,112221.0,77.1295,77.1295,76.9863,76.9863,112221.0
2019-01-04 13:40:00,86.03,86.05,85.88,85.96,123551.0,76.9863,77.0042,76.8521,76.9237,123551.0
2019-01-04 13:45:00,85.96,86.17,85.93,86.16,88163.0,76.9237,77.1116,76.8968,77.1027,88163.0
2019-01-04 13:50:00,86.16,86.17,86.05,86.12,83695.0,77.1027,77.1116,77.0042,77.0669,83695.0
2019-01-04 13:55:00,86.12,86.16,85.94,86.04,225772.0,77.0669,77.1027,76.9058,76.9953,225772.0
2019-01-04 14:00:00,86.05,86.07,85.91,86.01,115553.0,77.0042,77.0221,76.8789,76.9684,115553.0
2019-01-04 14:05:00,86.01,86.03,85.8,85.86,74074.0,76.9684,76.9863,76.7805,76.8342,74074.0
2019-01-04 14:10:00,85.86,85.93,85.84,85.87,54443.0,76.8342,76.8968,76.8163,76.8431,54443.0
2019-01-04 14:15:00,85.86,85.94,85.8,85.88,105717.0,76.8342,76.9058,76.7805,76.8521,105717.0
2019-01-04 14:20:00,85.89,86.03,85.86,86.03,145071.0,76.861,76.9863,76.8342,76.9863,145071.0
2019-01-04 14:25:00,86.03,86.03,85.94,85.95,44013.0,76.9863,76.9863,76.9058,76.9147,44013.0
2019-01-04 14:30:00,85.95,86.01,85.88,86.01,78198.0,76.9147,76.9684,76.8521,76.9684,78198.0
2019-01-04 14:35:00,86.02,86.07,85.98,86.04,46412.0,76.9774,77.0221,76.9416,76.9953,46412.0
2019-01-04 14:40:00,86.03,86.07,85.95,85.98,198845.0,76.9863,77.0221,76.9147,76.9416,198845.0
2019-01-04 14:45:00,85.97,85.97,85.76,85.93,122316.0,76.9326,76.9326,76.7447,76.8968,122316.0
2019-01-04 14:50:00,85.93,85.94,85.83,85.9,52185.0,76.8968,76.9058,76.8073,76.87,52185.0
2019-01-04 14:55:00,85.87,85.91,85.74,85.74,408966.0,76.8431,76.8789,76.7268,76.7268,408966.0
2019-01-04 15:00:00,85.74,85.96,85.73,85.96,145564.0,76.7268,76.9237,76.7179,76.9237,145564.0
2019-01-04 15:05:00,85.95,86.0,85.86,85.86,80739.0,76.9147,76.9595,76.8342,76.8342,80739.0
2019-01-04 15:10:00,85.86,86.0,85.85,85.98,237828.0,76.8342,76.9595,76.8252,76.9416,237828.0
2019-01-04 15:15:00,85.98,86.06,85.92,86.05,347846.0,76.9416,77.0132,76.8879,77.0042,347846.0
2019-01-04 15:20:00,86.05,86.07,85.77,85.8,311056.0,77.0042,77.0221,76.7537,76.7805,311056.0
2019-01-04 15:25:00,85.79,85.88,85.72,85.88,106862.0,76.7716,76.8521,76.7089,76.8521,106862.0
2019-01-04 15:30:00,85.87,85.96,85.83,85.95,97199.0,76.8431,76.9237,76.8073,76.9147,97199.0
2019-01-04 15:35:00,85.95,85.97,85.82,85.83,84561.0,76.9147,76.9326,76.7984,76.8073,84561.0
2019-01-04 15:40:00,85.84,85.9,85.78,85.86,268516.0,76.8163,76.87,76.7626,76.8342,268516.0
2019-01-04 15:45:00,85.85,86.01,85.83,85.89,390585.0,76.8252,76.9684,76.8073,76.861,390585.0
2019-01-04 15:50:00,85.89,85.95,85.75,85.78,620551.0,76.861,76.9147,76.7358,76.7626,620551.0
2019-01-04 15:55:00,85.78,85.99,85.78,85.9,1401242.0,76.7626,76.9505,76.7626,76.87,1401242.0
2019-01-07 09:30:00,85.99,86.22,85.9,86.08,244464.0,76.9505,77.1564,76.87,77.0311,244464.0
2019-01-07 09:35:00,86.08,86.18,85.97,86.1,198551.0,77.0311,77.1206,76.9326,77.049,198551.0
2019-01-07 09:40:00,86.09,86.16,86.02,86.04,121144.0,77.04,77.1027,76.9774,76.9953,121144.0
2019-01-07 09:45:00,86.06,86.13,85.82,85.82,244558.0,77.0132,77.0758,76.7984,76.7984,244558.0
2019-01-07 09:50:00,85.82,85.9,85.73,85.77,159038.0,76.7984,76.87,76.7179,76.7537,159038.0
2019-01-07 09:55:00,85.78,86.1,85.77,86.07,86768.0,76.7626,77.049,76.7537,77.0221,86768.0
2019-01-07 10:00:00,86.06,86.23,85.91,86.23,138676.0,77.0132,77.1653,76.8789,77.1653,138676.0
2019-01-07 10:05:00,86.23,86.33,86.2,86.22,77157.0,77.1653,77.2548,77.1385,77.1564,77157.0
2019-01-07 10:10:00,86.23,86.27,86.16,86.25,83705.0,77.1653,77.2011,77.1027,77.1832,83705.0
2019-01-07 10:15:00,86.25,86.32,86.16,86.17,134109.0,77.1832,77.2458,77.1027,77.1116,134109.0
2019-01-07 10:20:00,86.16,86.17,86.01,86.05,82023.0,77.1027,77.1116,76.9684,77.0042,82023.0
2019-01-07 10:25:00,86.05,86.17,86.01,86.1,88237.0,77.0042,77.1116,76.9684,77.049,88237.0
2019-01-07 10:30:00,86.1,86.42,86.1,86.42,125411.0,77.049,77.3353,77.049,77.3353,125411.0
2019-01-07 10:35:00,86.42,86.46,86.28,86.39,117919.0,77.3353,77.3711,77.21,77.3085,117919.0
2019-01-07 10:40:00,86.38,86.53,86.35,86.45,194972.0,77.2995,77.4338,77.2727,77.3622,194972.0
2019-01-07 10:45:00,86.45,86.51,86.37,86.43,74782.0,77.3622,77.4159,77.2906,77.3443,74782.0
2019-01-07 10:50:00,86.43,86.5,86.42,86.44,52122.0,77.3443,77.4069,77.3353,77.3532,52122.0
2019-01-07 10:55:00,86.44,86.5,86.38,86.41,59975.0,77.3532,77.4069,77.2995,77.3264,59975.0
2019-01-07 11:00:00,86.41,86.55,86.37,86.46,51185.0,77.3264,77.4517,77.2906,77.3711,51185.0
2019-01-07 11:05:00,86.46,86.46,86.3,86.39,91407.0,77.3711,77.3711,77.2279,77.3085,91407.0
2019-01-07 11:10:00,86.38,86.53,86.37,86.52,44476.0,77.2995,77.4338,77.2906,77.4248,44476.0
2019-01-07 11:15:00,86.51,86.62,86.51,86.6,33569.0,77.4159,77.5143,77.4159,77.4964,33569.0
2019-01-07 11:20:00,86.6,86.66,86.54,86.56,41414.0,77.4964,77.5501,77.4427,77.4606,41414.0
2019-01-07 11:25:00,86.57,86.61,86.5,86.56,42234.0,77.4696,77.5054,77.4069,77.4606,42234.0
2019-01-07 11:30:00,86.56,86.65,86.49,86.61,44062.0,77.4606,77.5411,77.398,77.5054,44062.0
2019-01-07 11:35:00,86.61,86.81,86.61,86.76,88010.0,77.5054,77.6843,77.5054,77.6396,88010.0
2019-01-07 11:40:00,86.77,86.83,86.71,86.81,113717.0,77.6485,77.7022,77.5948,77.6843,113717.0
2019-01-07 11:45:00,86.81,86.85,86.74,86.82,94674.0,77.6843,77.7201,77.6217,77.6933,94674.0
2019-01-07 11:50:00,86.82,86.91,86.82,86.87,85424.0,77.6933,77.7738,77.6933,77.738,85424.0
2019-01-07 11:55:00,86.88,87.06,86.87,87.06,97437.0,77.747,77.908,77.738,77.908,97437.0
2019-01-07 12:00:00,87.06,87.07,86.89,86.89,154331.0,77.908,77.917,77.7559,77.7559,154331.0
2019-01-07 12:05:00,86.89,86.96,86.86,86.9,211594.0,77.7559,77.8186,77.7291,77.7649,211594.0
2019-01-07 12:10:00,86.9,86.98,86.9,86.98,38134.0,77.7649,77.8365,77.7649,77.8365,38134.0
2019-01-07 12:15:00,86.97,86.98,86.87,86.89,27719.0,77.8275,77.8365,77.738,77.7559,27719.0
2019-01-07 12:20:00,86.9,87.02,86.89,87.01,47856.0,77.7649,77.8723,77.7559,77.8633,47856.0
2019-01-07 12:25:00,87.01,87.05,86.95,86.96,29983.0,77.8633,77.8991,77.8096,77.8186,29983.0
2019-01-07 12:30:00,86.97,87.1,86.91,87.07,70959.0,77.8275,77.9438,77.7738,77.917,70959.0
2019-01-07 12:35:00,87.07,87.07,87.01,87.04,48127.0,77.917,77.917,77.8633,77.8901,48127.0
2019-01-07 12:40:00,87.03,87.03,86.9,86.94,46192.0,77.8812,77.8812,77.7649,77.8007,46192.0
2019-01-07 12:45:00,86.94,86.97,86.83,86.84,151188.0,77.8007,77.8275,77.7022,77.7112,151188.0
2019-01-07 12:50:00,86.83,86.85,86.71,86.73,72639.0,77.7022,77.7201,77.5948,77.6127,72639.0
2019-01-07 12:55:00,86.73,86.84,86.68,86.71,349868.0,77.6127,77.7112,77.568,77.5948,349868.0
2019-01-07 13:00:00,86.71,86.79,86.69,86.74,87655.0,77.5948,77.6664,77.5769,77.6217,87655.0
2019-01-07 13:05:00,86.74,86.83,86.72,86.83,52531.0,77.6217,77.7022,77.6038,77.7022,52531.0
2019-01-07 13:10:00,86.83,86.99,86.81,86.95,63226.0,77.7022,77.8454,77.6843,77.8096,63226.0
2019-01-07 13:15:00,86.95,86.97,86.88,86.9,46635.0,77.8096,77.8275,77.747,77.7649,46635.0
2019-01-07 13:20:00,86.9,86.92,86.85,86.91,42195.0,77.7649,77.7828,77.7201,77.7738,42195.0
2019-01-07 13:25:00,86.9,86.96,86.89,86.96,56475.0,77.7649,77.8186,77.7559,77.8186,56475.0
2019-01-07 13:30:00,86.96,86.98,86.9,86.96,31989.0,77.8186,77.8365,77.7649,77.8186,31989.0
2019-01-07 13:35:00,86.96,86.96,86.83,86.83,21381.0,77.8186,77.8186,77.7022,77.7022,21381.0
2019-01-07 13:40:00,86.83,86.85,86.76,86.82,35332.0,77.7022,77.7201,77.6396,77.6933,35332.0
2019-01-07 13:45:00,86.81,86.81,86.54,86.54,145609.0,77.6843,77.6843,77.4427,77.4427,145609.0
2019-01-07 13:50:00,86.54,86.6,86.5,86.6,52264.0,77.4427,77.4964,77.4069,77.4964,52264.0
2019-01-07 13:55:00,86.59,86.65,86.54,86.55,40066.0,77.4875,77.5411,77.4427,77.4517,40066.0
2019-01-07 14:00:00,86.55,86.64,86.54,86.62,39741.0,77.4517,77.5322,77.4427,77.5143,39741.0
2019-01-07 14:05:00,86.63,86.63,86.47,86.51,67634.0,77.5232,77.5232,77.3801,77.4159,67634.0
2019-01-07 14:10:00,86.51,86.51,86.39,86.5,110535.0,77.4159,77.4159,77.3085,77.4069,110535.0
2019-01-07 14:15:00,86.51,86.52,86.43,86.52,134485.0,77.4159,77.4248,77.3443,77.4248,134485.0
2019-01-07 14:20:00,86.52,86.53,86.43,86.43,135369.0,77.4248,77.4338,77.3443,77.3443,135369.0
2019-01-07 14:25:00,86.43,86.48,86.41,86.45,77785.0,77.3443,77.389,77.3264,77.3622,77785.0
2019-01-07 14:30:00,86.45,86.51,86.42,86.47,112202.0,77.3622,77.4159,77.3353,77.3801,112202.0
2019-01-07 14:35:00,86.46,86.49,86.42,86.43,69969.0,77.3711,77.398,77.3353,77.3443,69969.0
2019-01-07 14:40:00,86.43,86.47,86.37,86.4,31726.0,77.3443,77.3801,77.2906,77.3174,31726.0
2019-01-07 14:45:00,86.39,86.42,86.33,86.41,82397.0,77.3085,77.3353,77.2548,77.3264,82397.0
2019-01-07 14:50:00,86.4,86.4,86.27,86.33,88662.0,77.3174,77.3174,77.2011,77.2548,88662.0
2019-01-07 14:55:00,86.32,86.33,86.22,86.23,90877.0,77.2458,77.2548,77.1564,77.1653,90877.0
2019-01-07 15:00:00,86.22,86.36,86.21,86.34,93257.0,77.1564,77.2816,77.1474,77.2637,93257.0
2019-01-07 15:05:00,86.35,86.39,86.31,86.34,62224.0,77.2727,77.3085,77.2369,77.2637,62224.0
2019-01-07 15:10:00,86.35,86.44,86.34,86.41,62511.0,77.2727,77.3532,77.2637,77.3264,62511.0
2019-01-07 15:15:00,86.41,86.5,86.4,86.48,73835.0,77.3264,77.4069,77.3174,77.389,73835.0
2019-01-07 15:20:00,86.49,86.5,86.44,86.49,245796.0,77.398,77.4069,77.3532,77.398,245796.0
2019-01-07 15:25:00,86.49,86.53,86.46,86.47,89834.0,77.398,77.4338,77.3711,77.3801,89834.0
2019-01-07 15:30:00,86.47,86.5,86.33,86.44,148129.0,77.3801,77.4069,77.2548,77.3532,148129.0
2019-01-07 15:35:00,86.44,86.49,86.41,86.43,97354.0,77.3532,77.398,77.3264,77.3443,97354.0
2019-01-07 15:40:00,86.43,86.46,86.38,86.44,192622.0,77.3443,77.3711,77.2995,77.3532,192622.0
2019-01-07 15:45:00,86.45,86.56,86.44,86.53,239925.0,77.3622,77.4606,77.3532,77.4338,239925.0
2019-01-07 15:50:00,86.54,86.55,86.42,86.47,190536.0,77.4427,77.4517,77.3353,77.3801,190536.0
2019-01-07 15:55:00,86.48,86.54,86.18,86.27,1227866.0,77.389,77.4427,77.1206,77.2011,1227866.0
2019-01-08 09:30:00,86.98,87.06,86.77,86.9,250536.0,77.8365,77.908,77.6485,77.7649,250536.0
2019-01-08 09:35:00,86.91,87.03,86.85,86.99,274490.0,77.7738,77.8812,77.7201,77.8454,274490.0
2019-01-08 09:40:00,87.0,87.25,86.98,87.23,264000.0,77.8544,78.0781,77.8365,78.0602,264000.0
2019-01-08 09:45:00,87.23,87.25,86.9,86.91,136246.0,78.0602,78.0781,77.7649,77.7738,136246.0
2019-01-08 09:50:00,86.9,86.91,86.77,86.8,168948.0,77.7649,77.7738,77.6485,77.6754,168948.0
2019-01-08 09:55:00,86.81,86.93,86.79,86.88,86752.0,77.6843,77.7917,77.6664,77.747,86752.0
2019-01-08 10:00:00,86.88,86.98,86.82,86.91,107776.0,77.747,77.8365,77.6933,77.7738,107776.0
2019-01-08 10:05:00,86.91,87.02,86.91,86.93,69243.0,77.7738,77.8723,77.7738,77.7917,69243.0
2019-01-08 10:10:00,86.94,86.96,86.64,86.65,46033.0,77.8007,77.8186,77.5322,77.5411,46033.0
2019-01-08 10:15:00,86.65,86.67,86.55,86.55,84401.0,77.5411,77.559,77.4517,77.4517,84401.0
2019-01-08 10:20:00,86.55,86.6,86.53,86.57,73637.0,77.4517,77.4964,77.4338,77.4696,73637.0
2019-01-08 10:25:00,86.58,86.68,86.55,86.55,158892.0,77.4785,77.568,77.4517,77.4517,158892.0
2019-01-08 10:30:00,86.56,86.62,86.39,86.45,95960.0,77.4606,77.5143,77.3085,77.3622,95960.0
2019-01-08 10:35:00,86.46,86.51,86.35,86.5,143232.0,77.3711,77.4159,77.2727,77.4069,143232.0
2019-01-08 10:40:00,86.49,86.53,86.36,86.42,117689.0,77.398,77.4338,77.2816,77.3353,117689.0
2019-01-08 10:45:00,86.43,86.44,86.3,86.31,58265.0,77.3443,77.3532,77.2279,77.2369,58265.0
2019-01-08 10:50:00,86.32,86.34,86.02,86.04,117484.0,77.2458,77.2637,76.9774,76.9953,117484.0
2019-01-08 10:55:00,86.04,86.27,85.99,86.25,160852.0,76.9953,77.2011,76.9505,77.1832,160852.0
2019-01-08 11:00:00,86.26,86.43,86.22,86.38,94426.0,77.1921,77.3443,77.1564,77.2995,94426.0
2019-01-08 11:05:00,86.39,86.5,86.35,86.47,75318.0,77.3085,77.4069,77.2727,77.3801,75318.0
2019-01-08 11:10:00,86.46,86.47,86.3,86.32,56023.0,77.3711,77.3801,77.2279,77.2458,56023.0
2019-01-08 11:15:00,86.32,86.42,86.28,86.28,66328.0,77.2458,77.3353,77.21,77.21,66328.0
2019-01-08 11:20:00,86.28,86.29,86.18,86.24,68967.0,77.21,77.219,77.1206,77.1742,68967.0
2019-01-08 11:25:00,86.25,86.31,86.19,86.2,77499.0,77.1832,77.2369,77.1295,77.1385,77499.0
2019-01-08 11:30:00,86.21,86.21,86.04,86.09,154754.0,77.1474,77.1474,76.9953,77.04,154754.0
2019-01-08 11:35:00,86.08,86.18,86.02,86.15,61960.0,77.0311,77.1206,76.9774,77.0937,61960.0
2019-01-08 11:40:00,86.15,86.25,86.09,86.13,71634.0,77.0937,77.1832,77.04,77.0758,71634.0
2019-01-08 11:45:00,86.12,86.25,86.12,86.25,72302.0,77.0669,77.1832,77.0669,77.1832,72302.0
2019-01-08 11:50:00,86.23,86.3,86.19,86.24,172774.0,77.1653,77.2279,77.1295,77.1742,172774.0
2019-01-08 11:55:00,86.25,86.42,86.25,86.39,64468.0,77.1832,77.3353,77.1832,77.3085,64468.0
2019-01-08 12:00:00,86.4,86.43,86.31,86.41,126408.0,77.3174,77.3443,77.2369,77.3264,126408.0
2019-01-08 12:05:00,86.41,86.42,86.3,86.3,71405.0,77.3264,77.3353,77.2279,77.2279,71405.0
2019-01-08 12:10:00,86.31,86.39,86.23,86.38,50960.0,77.2369,77.3085,77.1653,77.2995,50960.0
2019-01-08 12:15:00,86.37,86.46,86.36,86.41,80601.0,77.2906,77.3711,77.2816,77.3264,80601.0
2019-01-08 12:20:00,86.4,86.49,86.37,86.49,33734.0,77.3174,77.398,77.2906,77.398,33734.0
2019-01-08 12:25:00,86.49,86.56,86.47,86.48,115708.0,77.398,77.4606,77.3801,77.389,115708.0
2019-01-08 12:30:00,86.49,86.56,86.46,86.48,129744.0,77.398,77.4606,77.3711,77.389,129744.0
2019-01-08 12:35:00,86.47,86.47,86.33,86.38,89553.0,77.3801,77.3801,77.2548,77.2995,89553.0
2019-01-08 12:40:00,86.38,86.59,86.37,86.58,269420.0,77.2995,77.4875,77.2906,77.4785,269420.0
2019-01-08 12:45:00,86.58,86.61,86.28,86.28,809027.0,77.4785,77.5054,77.21,77.21,809027.0
2019-01-08 12:50:00,86.28,86.43,86.22,86.41,140940.0,77.21,77.3443,77.1564,77.3264,140940.0
2019-01-08 12:55:00,86.41,86.51,86.34,86.48,33535.0,77.3264,77.4159,77.2637,77.389,33535.0
2019-01-08 13:00:00,86.49,86.58,86.38,86.58,52838.0,77.398,77.4785,77.2995,77.4785,52838.0
2019-01-08 13:05:00,86.58,86.69,86.56,86.66,33646.0,77.4785,77.5769,77.4606,77.5501,33646.0
2019-01-08 13:10:00,86.68,86.73,86.63,86.7,63144.0,77.568,77.6127,77.5232,77.5859,63144.0
2019-01-08 13:15:00,86.7,86.72,86.62,86.65,32594.0,77.5859,77.6038,77.5143,77.5411,32594.0
2019-01-08 13:20:00,86.66,86.76,86.66,86.71,50196.0,77.5501,77.6396,77.5501,77.5948,50196.0
2019-01-08 13:25:00,86.72,86.72,86.68,86.71,37500.0,77.6038,77.6038,77.568,77.5948,37500.0
2019-01-08 13:30:00,86.71,86.79,86.7,86.75,60481.0,77.5948,77.6664,77.5859,77.6306,60481.0
2019-01-08 13:35:00,86.75,86.76,86.69,86.7,48395.0,77.6306,77.6396,77.5769,77.5859,48395.0
2019-01-08 13:40:00,86.7,86.7,86.61,86.62,45838.0,77.5859,77.5859,77.5054,77.5143,45838.0
2019-01-08 13:45:00,86.61,86.68,86.5,86.67,50569.0,77.5054,77.568,77.4069,77.559,50569.0
2019-01-08 13:50:00,86.68,86.91,86.67,86.86,160276.0,77.568,77.7738,77.559,77.7291,160276.0
2019-01-08 13:55:00,86.87,86.87,86.72,86.76,62696.0,77.738,77.738,77.6038,77.6396,62696.0
2019-01-08 14:00:00,86.77,86.84,86.72,86.73,64425.0,77.6485,77.7112,77.6038,77.6127,64425.0
2019-01-08 14:05:00,86.74,86.79,86.66,86.74,69506.0,77.6217,77.6664,77.5501,77.6217,69506.0
2019-01-08 14:10:00,86.74,86.78,86.73,86.78,69335.0,77.6217,77.6575,77.6127,77.6575,69335.0
2019-01-08 14:15:00,86.79,86.82,86.73,86.75,95751.0,77.6664,77.6933,77.6127,77.6306,95751.0
2019-01-08 14:20:00,86.74,86.75,86.66,86.69,86482.0,77.6217,77.6306,77.5501,77.5769,86482.0
2019-01-08 14:25:00,86.69,86.72,86.65,86.7,107386.0,77.5769,77.6038,77.5411,77.5859,107386.0
2019-01-08 14:30:00,86.7,86.8,86.66,86.77,87432.0,77.5859,77.6754,77.5501,77.6485,87432.0
2019-01-08 14:35:00,86.77,86.89,86.71,86.88,80786.0,77.6485,77.7559,77.5948,77.747,80786.0
2019-01-08 14:40:00,86.88,86.91,86.8,86.81,112391.0,77.747,77.7738,77.6754,77.6843,112391.0
2019-01-08 14:45:00,86.81,86.9,86.75,86.86,881446.0,77.6843,77.7649,77.6306,77.7291,881446.0
2019-01-08 14:50:00,86.86,86.87,86.81,86.86,169915.0,77.7291,77.738,77.6843,77.7291,169915.0
2019-01-08 14:55:00,86.85,86.85,86.78,86.81,125977.0,77.7201,77.7201,77.6575,77.6843,125977.0
2019-01-08 15:00:00,86.8,86.83,86.75,86.77,71820.0,77.6754,77.7022,77.6306,77.6485,71820.0
2019-01-08 15:05:00,86.77,86.83,86.64,86.79,77836.0,77.6485,77.7022,77.5322,77.6664,77836.0
2019-01-08 15:10:00,86.79,86.92,86.78,86.91,71877.0,77.6664,77.7828,77.6575,77.7738,71877.0
2019-01-08 15:15:00,86.9,86.93,86.86,86.89,92259.0,77.7649,77.7917,77.7291,77.7559,92259.0
2019-01-08 15:20:00,86.9,86.91,86.83,86.89,102487.0,77.7649,77.7738,77.7022,77.7559,102487.0
2019-01-08 15:25:00,86.89,87.0,86.88,87.0,137887.0,77.7559,77.8544,77.747,77.8544,137887.0
2019-01-08 15:30:00,86.99,87.08,86.97,87.06,108693.0,77.8454,77.9259,77.8275,77.908,108693.0
2019-01-08 15:35:00,87.06,87.1,87.02,87.06,69575.0,77.908,77.9438,77.8723,77.908,69575.0
2019-01-08 15:40:00,87.06,87.1,86.98,87.06,170989.0,77.908,77.9438,77.8365,77.908,170989.0
2019-01-08 15:45:00,87.07,87.12,87.02,87.03,221717.0,77.917,77.9617,77.8723,77.8812,221717.0
2019-01-08 15:50:00,87.03,87.09,86.97,87.05,300488.0,77.8812,77.9349,77.8275,77.8991,300488.0
2019-01-08 15:55:00,87.06,87.07,86.97,87.06,979167.0,77.908,77.917,77.8275,77.908,979167.0
2019-01-09 09:30:00,87.34,87.53,87.34,87.38,160477.0,78.1586,78.3286,78.1586,78.1944,160477.0
2019-01-09 09:35:00,87.38,87.51,87.34,87.34,219825.0,78.1944,78.3107,78.1586,78.1586,219825.0
2019-01-09 09:40:00,87.32,87.41,87.29,87.36,189247.0,78.1407,78.2213,78.1139,78.1765,189247.0
2019-01-09 09:45:00,87.37,87.41,87.1,87.29,223249.0,78.1855,78.2213,77.9438,78.1139,223249.0
2019-01-09 09:50:00,87.28,87.59,87.24,87.54,133034.0,78.1049,78.3823,78.0691,78.3376,133034.0
2019-01-09 09:55:00,87.54,87.62,87.47,87.61,119655.0,78.3376,78.4092,78.2749,78.4002,119655.0
2019-01-09 10:00:00,87.61,87.67,87.58,87.64,94540.0,78.4002,78.4539,78.3734,78.4271,94540.0
2019-01-09 10:05:00,87.64,87.78,87.55,87.68,141939.0,78.4271,78.5524,78.3465,78.4629,141939.0
2019-01-09 10:10:00,87.69,87.76,87.57,87.6,87398.0,78.4718,78.5345,78.3644,78.3913,87398.0
2019-01-09 10:15:00,87.6,87.71,87.57,87.69,165708.0,78.3913,78.4897,78.3644,78.4718,165708.0
2019-01-09 10:20:00,87.69,87.76,87.66,87.73,167080.0,78.4718,78.5345,78.445,78.5076,167080.0
2019-01-09 10:25:00,87.74,87.75,87.59,87.65,116509.0,78.5166,78.5255,78.3823,78.436,116509.0
2019-01-09 10:30:00,87.64,87.65,87.4,87.41,119180.0,78.4271,78.436,78.2123,78.2213,119180.0
2019-01-09 10:35:00,87.42,87.43,87.31,87.36,134735.0,78.2302,78.2392,78.1318,78.1765,134735.0
2019-01-09 10:40:00,87.35,87.36,87.1,87.15,131218.0,78.1676,78.1765,77.9438,77.9886,131218.0
2019-01-09 10:45:00,87.15,87.25,87.09,87.24,58609.0,77.9886,78.0781,77.9349,78.0691,58609.0
2019-01-09 10:50:00,87.23,87.45,87.22,87.41,88826.0,78.0602,78.257,78.0512,78.2213,88826.0
2019-01-09 10:55:00,87.41,87.46,87.37,87.42,109254.0,78.2213,78.266,78.1855,78.2302,109254.0
2019-01-09 11:00:00,87.42,87.64,87.39,87.6,184288.0,78.2302,78.4271,78.2034,78.3913,184288.0
2019-01-09 11:05:00,87.63,87.68,87.51,87.57,178896.0,78.4181,78.4629,78.3107,78.3644,178896.0
2019-01-09 11:10:00,87.57,87.62,87.44,87.51,83925.0,78.3644,78.4092,78.2481,78.3107,83925.0
2019-01-09 11:15:00,87.51,87.56,87.48,87.53,36395.0,78.3107,78.3555,78.2839,78.3286,36395.0
2019-01-09 11:20:00,87.52,87.65,87.46,87.59,66026.0,78.3197,78.436,78.266,78.3823,66026.0
2019-01-09 11:25:00,87.58,87.61,87.5,87.55,43019.0,78.3734,78.4002,78.3018,78.3465,43019.0
2019-01-09 11:30:00,87.56,87.56,87.45,87.49,93636.0,78.3555,78.3555,78.257,78.2928,93636.0
2019-01-09 11:35:00,87.5,87.52,87.42,87.48,40902.0,78.3018,78.3197,78.2302,78.2839,40902.0
2019-01-09 11:40:00,87.49,87.5,87.39,87.45,87693.0,78.2928,78.3018,78.2034,78.257,87693.0
2019-01-09 11:45:00,87.46,87.62,87.45,87.62,66750.0,78.266,78.4092,78.257,78.4092,66750.0
2019-01-09 11:50:00,87.61,87.72,87.56,87.69,58934.0,78.4002,78.4987,78.3555,78.4718,58934.0
2019-01-09 11:55:00,87.69,87.69,87.63,87.64,26240.0,78.4718,78.4718,78.4181,78.4271,26240.0
2019-01-09 12:00:00,87.65,87.76,87.61,87.73,88221.0,78.436,78.5345,78.4002,78.5076,88221.0
2019-01-09 12:05:00,87.72,87.76,87.63,87.64,45532.0,78.4987,78.5345,78.4181,78.4271,45532.0
2019-01-09 12:10:00,87.64,87.71,87.6,87.68,29401.0,78.4271,78.4897,78.3913,78.4629,29401.0
2019-01-09 12:15:00,87.7,87.72,87.62,87.64,26118.0,78.4808,78.4987,78.4092,78.4271,26118.0
2019-01-09 12:20:00,87.65,87.68,87.63,87.64,29293.0,78.436,78.4629,78.4181,78.4271,29293.0
2019-01-09 12:25:00,87.64,87.65,87.59,87.61,42558.0,78.4271,78.436,78.3823,78.4002,42558.0
2019-01-09 12:30:00,87.61,87.68,87.57,87.65,43296.0,78.4002,78.4629,78.3644,78.436,43296.0
2019-01-09 12:35:00,87.65,87.73,87.63,87.69,66572.0,78.436,78.5076,78.4181,78.4718,66572.0
2019-01-09 12:40:00,87.69,87.71,87.65,87.7,143372.0,78.4718,78.4897,78.436,78.4808,143372.0
2019-01-09 12:45:00,87.7,87.86,87.69,87.78,101223.0,78.4808,78.6239,78.4718,78.5524,101223.0
2019-01-09 12:50:00,87.79,87.83,87.76,87.77,43469.0,78.5613,78.5971,78.5345,78.5434,43469.0
2019-01-09 12:55:00,87.77,87.79,87.75,87.78,46812.0,78.5434,78.5613,78.5255,78.5524,46812.0
2019-01-09 13:00:00,87.78,87.79,87.65,87.66,41922.0,78.5524,78.5613,78.436,78.445,41922.0
2019-01-09 13:05:00,87.66,87.66,87.57,87.62,71473.0,78.445,78.445,78.3644,78.4092,71473.0
2019-01-09 13:10:00,87.62,87.63,87.54,87.63,82798.0,78.4092,78.4181,78.3376,78.4181,82798.0
2019-01-09 13:15:00,87.63,87.66,87.58,87.65,95626.0,78.4181,78.445,78.3734,78.436,95626.0
2019-01-09 13:20:00,87.64,87.71,87.63,87.69,38376.0,78.4271,78.4897,78.4181,78.4718,38376.0
2019-01-09 13:25:00,87.69,87.7,87.62,87.63,36619.0,78.4718,78.4808,78.4092,78.4181,36619.0
2019-01-09 13:30:00,87.64,87.69,87.58,87.58,66688.0,78.4271,78.4718,78.3734,78.3734,66688.0
2019-01-09 13:35:00,87.59,87.63,87.58,87.59,55195.0,78.3823,78.4181,78.3734,78.3823,55195.0
2019-01-09 13:40:00,87.58,87.62,87.56,87.58,56515.0,78.3734,78.4092,78.3555,78.3734,56515.0
2019-01-09 13:45:00,87.59,87.61,87.52,87.54,76231.0,78.3823,78.4002,78.3197,78.3376,76231.0
2019-01-09 13:50:00,87.54,87.55,87.39,87.44,74347.0,78.3376,78.3465,78.2034,78.2481,74347.0
2019-01-09 13:55:00,87.44,87.52,87.44,87.51,58907.0,78.2481,78.3197,78.2481,78.3107,58907.0
2019-01-09 14:00:00,87.5,87.74,87.5,87.67,149068.0,78.3018,78.5166,78.3018,78.4539,149068.0
2019-01-09 14:05:00,87.67,87.79,87.66,87.78,69125.0,78.4539,78.5613,78.445,78.5524,69125.0
2019-01-09 14:10:00,87.78,87.79,87.66,87.69,73241.0,78.5524,78.5613,78.445,78.4718,73241.0
2019-01-09 14:15:00,87.7,87.72,87.41,87.42,135490.0,78.4808,78.4987,78.2213,78.2302,135490.0
2019-01-09 14:20:00,87.4,87.42,87.24,87.35,173820.0,78.2123,78.2302,78.0691,78.1676,173820.0
2019-01-09 14:25:00,87.34,87.4,87.31,87.35,119093.0,78.1586,78.2123,78.1318,78.1676,119093.0
2019-01-09 14:30:00,87.35,87.43,87.27,87.42,115941.0,78.1676,78.2392,78.096,78.2302,115941.0
2019-01-09 14:35:00,87.42,87.46,87.38,87.43,52717.0,78.2302,78.266,78.1944,78.2392,52717.0
2019-01-09 14:40:00,87.43,87.54,87.41,87.53,44967.0,78.2392,78.3376,78.2213,78.3286,44967.0
2019-01-09 14:45:00,87.54,87.63,87.52,87.63,38766.0,78.3376,78.4181,78.3197,78.4181,38766.0
2019-01-09 14:50:00,87.63,87.64,87.54,87.58,63156.0,78.4181,78.4271,78.3376,78.3734,63156.0
2019-01-09 14:55:00,87.58,87.58,87.49,87.5,30127.0,78.3734,78.3734,78.2928,78.3018,30127.0
2019-01-09 15:00:00,87.5,87.61,87.48,87.56,54108.0,78.3018,78.4002,78.2839,78.3555,54108.0
2019-01-09 15:05:00,87.56,87.58,87.49,87.57,40280.0,78.3555,78.3734,78.2928,78.3644,40280.0
2019-01-09 15:10:00,87.57,87.61,87.52,87.56,105983.0,78.3644,78.4002,78.3197,78.3555,105983.0
2019-01-09 15:15:00,87.57,87.62,87.56,87.6,153086.0,78.3644,78.4092,78.3555,78.3913,153086.0
2019-01-09 15:20:00,87.61,87.62,87.55,87.56,97108.0,78.4002,78.4092,78.3465,78.3555,97108.0
2019-01-09 15:25:00,87.56,87.58,87.5,87.53,125041.0,78.3555,78.3734,78.3018,78.3286,125041.0
2019-01-09 15:30:00,87.53,87.57,87.45,87.55,189687.0,78.3286,78.3644,78.257,78.3465,189687.0
2019-01-09 15:35:00,87.55,87.55,87.39,87.4,121274.0,78.3465,78.3465,78.2034,78.2123,121274.0
2019-01-09 15:40:00,87.41,87.42,87.31,87.33,125615.0,78.2213,78.2302,78.1318,78.1497,125615.0
2019-01-09 15:45:00,87.33,87.35,87.13,87.2,475933.0,78.1497,78.1676,77.9707,78.0333,475933.0
2019-01-09 15:50:00,87.2,87.2,87.12,87.14,141419.0,78.0333,78.0333,77.9617,77.9796,141419.0
2019-01-09 15:55:00,87.13,87.38,87.11,87.32,437594.0,77.9707,78.1944,77.9528,78.1407,437594.0
2019-01-10 09:30:00,86.96,87.06,86.73,86.94,135753.0,77.8186,77.908,77.6127,77.8007,135753.0
2019-01-10 09:35:00,86.94,87.06,86.91,87.0,141206.0,77.8007,77.908,77.7738,77.8544,141206.0
2019-01-10 09:40:00,86.99,87.05,86.88,86.94,132364.0,77.8454,77.8991,77.747,77.8007,132364.0
2019-01-10 09:45:00,86.93,86.95,86.67,86.68,96819.0,77.7917,77.8096,77.559,77.568,96819.0
2019-01-10 09:50:00,86.69,86.74,86.62,86.72,177948.0,77.5769,77.6217,77.5143,77.6038,177948.0
2019-01-10 09:55:00,86.72,86.82,86.67,86.79,96436.0,77.6038,77.6933,77.559,77.6664,96436.0
2019-01-10 10:00:00,86.79,86.9,86.78,86.79,49285.0,77.6664,77.7649,77.6575,77.6664,49285.0
2019-01-10 10:05:00,86.79,86.83,86.7,86.7,65408.0,77.6664,77.7022,77.5859,77.5859,65408.0
2019-01-10 10:10:00,86.7,86.74,86.65,86.65,79571.0,77.5859,77.6217,77.5411,77.5411,79571.0
2019-01-10 10:15:00,86.65,86.68,86.52,86.65,187243.0,77.5411,77.568,77.4248,77.5411,187243.0
2019-01-10 10:20:00,86.65,86.88,86.64,86.85,92639.0,77.5411,77.747,77.5322,77.7201,92639.0
2019-01-10 10:25:00,86.86,86.96,86.83,86.94,114438.0,77.7291,77.8186,77.7022,77.8007,114438.0
2019-01-10 10:30:00,86.94,87.05,86.91,87.01,158678.0,77.8007,77.8991,77.7738,77.8633,158678.0
2019-01-10 10:35:00,87.01,87.02,86.9,86.93,103794.0,77.8633,77.8723,77.7649,77.7917,103794.0
2019-01-10 10:40:00,86.93,87.02,86.93,87.01,80910.0,77.7917,77.8723,77.7917,77.8633,80910.0
2019-01-10 10:45:00,87.0,87.05,86.97,87.05,145042.0,77.8544,77.8991,77.8275,77.8991,145042.0
2019-01-10 10:50:00,87.04,87.13,87.02,87.06,192085.0,77.8901,77.9707,77.8723,77.908,192085.0
2019-01-10 10:55:00,87.06,87.07,87.0,87.06,314213.0,77.908,77.917,77.8544,77.908,314213.0
2019-01-10 11:00:00,87.06,87.06,87.01,87.04,68169.0,77.908,77.908,77.8633,77.8901,68169.0
2019-01-10 11:05:00,87.04,87.18,87.04,87.15,61125.0,77.8901,78.0154,77.8901,77.9886,61125.0
2019-01-10 11:10:00,87.15,87.23,87.13,87.21,64558.0,77.9886,78.0602,77.9707,78.0423,64558.0
2019-01-10 11:15:00,87.21,87.24,87.12,87.13,80036.0,78.0423,78.0691,77.9617,77.9707,80036.0
2019-01-10 11:20:00,87.12,87.18,87.11,87.11,198630.0,77.9617,78.0154,77.9528,77.9528,198630.0
2019-01-10 11:25:00,87.1,87.15,87.1,87.15,45472.0,77.9438,77.9886,77.9438,77.9886,45472.0
2019-01-10 11:30:00,87.16,87.28,87.15,87.27,63915.0,77.9975,78.1049,77.9886,78.096,63915.0
2019-01-10 11:35:00,87.27,87.39,87.27,87.33,93172.0,78.096,78.2034,78.096,78.1497,93172.0
2019-01-10 11:40:00,87.33,87.34,87.25,87.27,61468.0,78.1497,78.1586,78.0781,78.096,61468.0
2019-01-10 11:45:00,87.28,87.28,87.22,87.24,68246.0,78.1049,78.1049,78.0512,78.0691,68246.0
2019-01-10 11:50:00,87.24,87.25,87.19,87.21,103940.0,78.0691,78.0781,78.0244,78.0423,103940.0
2019-01-10 11:55:00,87.2,87.3,87.17,87.29,53666.0,78.0333,78.1228,78.0065,78.1139,53666.0
2019-01-10 12:00:00,87.28,87.37,87.16,87.18,76906.0,78.1049,78.1855,77.9975,78.0154,76906.0
2019-01-10 12:05:00,87.18,87.21,87.12,87.15,115496.0,78.0154,78.0423,77.9617,77.9886,115496.0
2019-01-10 12:10:00,87.15,87.18,87.09,87.14,50216.0,77.9886,78.0154,77.9349,77.9796,50216.0
2019-01-10 12:15:00,87.14,87.17,87.12,87.15,61376.0,77.9796,78.0065,77.9617,77.9886,61376.0
2019-01-10 12:20:00,87.16,87.16,87.08,87.14,38532.0,77.9975,77.9975,77.9259,77.9796,38532.0
2019-01-10 12:25:00,87.14,87.24,87.13,87.22,252777.0,77.9796,78.0691,77.9707,78.0512,252777.0
2019-01-10 12:30:00,87.23,87.26,87.21,87.24,83909.0,78.0602,78.087,78.0423,78.0691,83909.0
2019-01-10 12:35:00,87.23,87.29,87.22,87.24,213709.0,78.0602,78.1139,78.0512,78.0691,213709.0
2019-01-10 12:40:00,87.24,87.24,87.14,87.16,111627.0,78.0691,78.0691,77.9796,77.9975,111627.0
2019-01-10 12:45:00,87.16,87.45,87.14,87.36,168092.0,77.9975,78.257,77.9796,78.1765,168092.0
2019-01-10 12:50:00,87.36,87.46,87.32,87.33,79701.0,78.1765,78.266,78.1407,78.1497,79701.0
2019-01-10 12:55:00,87.33,87.35,87.27,87.32,85020.0,78.1497,78.1676,78.096,78.1407,85020.0
2019-01-10 13:00:00,87.32,87.32,87.21,87.26,66136.0,78.1407,78.1407,78.0423,78.087,66136.0
2019-01-10 13:05:00,87.27,87.3,87.02,87.04,101079.0,78.096,78.1228,77.8723,77.8901,101079.0
2019-01-10 13:10:00,87.04,87.12,87.02,87.04,79329.0,77.8901,77.9617,77.8723,77.8901,79329.0
2019-01-10 13:15:00,87.04,87.05,86.93,87.02,80819.0,77.8901,77.8991,77.7917,77.8723,80819.0
2019-01-10 13:20:00,87.01,87.03,86.97,87.02,64954.0,77.8633,77.8812,77.8275,77.8723,64954.0
2019-01-10 13:25:00,87.01,87.11,87.01,87.11,139267.0,77.8633,77.9528,77.8633,77.9528,139267.0
2019-01-10 13:30:00,87.11,87.12,86.99,87.07,103226.0,77.9528,77.9617,77.8454,77.917,103226.0
2019-01-10 13:35:00,87.06,87.07,86.95,86.98,69399.0,77.908,77.917,77.8096,77.8365,69399.0
2019-01-10 13:40:00,86.97,86.97,86.86,86.94,65032.0,77.8275,77.8275,77.7291,77.8007,65032.0
2019-01-10 13:45:00,86.94,87.03,86.93,87.0,64996.0,77.8007,77.8812,77.7917,77.8544,64996.0
2019-01-10 13:50:00,87.02,87.05,86.96,86.97,42162.0,77.8723,77.8991,77.8186,77.8275,42162.0
2019-01-10 13:55:00,86.97,87.07,86.97,87.06,44914.0,77.8275,77.917,77.8275,77.908,44914.0
2019-01-10 14:00:00,87.06,87.21,87.06,87.21,76913.0,77.908,78.0423,77.908,78.0423,76913.0
2019-01-10 14:05:00,87.21,87.38,87.21,87.37,73663.0,78.0423,78.1944,78.0423,78.1855,73663.0
2019-01-10 14:10:00,87.37,87.4,87.28,87.31,113192.0,78.1855,78.2123,78.1049,78.1318,113192.0
2019-01-10 14:15:00,87.31,87.37,87.31,87.37,47047.0,78.1318,78.1855,78.1318,78.1855,47047.0
2019-01-10 14:20:00,87.37,87.49,87.36,87.4,74216.0,78.1855,78.2928,78.1765,78.2123,74216.0
2019-01-10 14:25:00,87.4,87.4,87.36,87.38,45818.0,78.2123,78.2123,78.1765,78.1944,45818.0
2019-01-10 14:30:00,87.38,87.4,87.33,87.35,43623.0,78.1944,78.2123,78.1497,78.1676,43623.0
2019-01-10 14:35:00,87.34,87.39,87.27,87.29,50322.0,78.1586,78.2034,78.096,78.1139,50322.0
2019-01-10 14:40:00,87.29,87.39,87.26,87.37,57917.0,78.1139,78.2034,78.087,78.1855,57917.0
2019-01-10 14:45:00,87.37,87.38,87.23,87.23,58600.0,78.1855,78.1944,78.0602,78.0602,58600.0
2019-01-10 14:50:00,87.24,87.26,87.14,87.14,52624.0,78.0691,78.087,77.9796,77.9796,52624.0
2019-01-10 14:55:00,87.13,87.24,87.1,87.24,51395.0,77.9707,78.0691,77.9438,78.0691,51395.0
2019-01-10 15:00:00,87.23,87.32,87.2,87.28,58907.0,78.0602,78.1407,78.0333,78.1049,58907.0
2019-01-10 15:05:00,87.28,87.28,87.2,87.22,57401.0,78.1049,78.1049,78.0333,78.0512,57401.0
2019-01-10 15:10:00,87.21,87.36,87.18,87.34,150590.0,78.0423,78.1765,78.0154,78.1586,150590.0
2019-01-10 15:15:00,87.35,87.36,87.29,87.32,43069.0,78.1676,78.1765,78.1139,78.1407,43069.0
2019-01-10 15:20:00,87.3,87.39,87.29,87.38,69101.0,78.1228,78.2034,78.1139,78.1944,69101.0
2019-01-10 15:25:00,87.38,87.41,87.36,87.39,66809.0,78.1944,78.2213,78.1765,78.2034,66809.0
2019-01-10 15:30:00,87.39,87.45,87.33,87.43,122216.0,78.2034,78.257,78.1497,78.2392,122216.0
2019-01-10 15:35:00,87.42,87.49,87.39,87.45,83856.0,78.2302,78.2928,78.2034,78.257,83856.0
2019-01-10 15:40:00,87.46,87.53,87.45,87.53,77429.0,78.266,78.3286,78.257,78.3286,77429.0
2019-01-10 15:45:00,87.53,87.57,87.44,87.48,138136.0,78.3286,78.3644,78.2481,78.2839,138136.0
2019-01-10 15:50:00,87.47,87.57,87.47,87.52,93496.0,78.2749,78.3644,78.2749,78.3197,93496.0
2019-01-10 15:55:00,87.52,87.58,87.44,87.52,786117.0,78.3197,78.3734,78.2481,78.3197,786117.0
2019-01-11 09:30:00,87.13,87.23,87.03,87.2,227311.0,77.9707,78.0602,77.8812,78.0333,227311.0
2019-01-11 09:35:00,87.2,87.24,87.07,87.17,180765.0,78.0333,78.0691,77.917,78.0065,180765.0
2019-01-11 09:40:00,87.18,87.25,87.1,87.15,180433.0,78.0154,78.0781,77.9438,77.9886,180433.0
2019-01-11 09:45:00,87.15,87.19,87.05,87.1,132669.0,77.9886,78.0244,77.8991,77.9438,132669.0
2019-01-11 09:50:00,87.1,87.11,86.97,87.0,78629.0,77.9438,77.9528,77.8275,77.8544,78629.0
2019-01-11 09:55:00,87.0,87.12,86.95,87.1,115685.0,77.8544,77.9617,77.8096,77.9438,115685.0
2019-01-11 10:00:00,87.11,87.22,87.11,87.17,146799.0,77.9528,78.0512,77.9528,78.0065,146799.0
2019-01-11 10:05:00,87.17,87.23,87.11,87.22,112701.0,78.0065,78.0602,77.9528,78.0512,112701.0
2019-01-11 10:10:00,87.23,87.26,87.15,87.16,60967.0,78.0602,78.087,77.9886,77.9975,60967.0
2019-01-11 10:15:00,87.15,87.16,87.03,87.1,100289.0,77.9886,77.9975,77.8812,77.9438,100289.0
2019-01-11 10:20:00,87.1,87.21,87.09,87.2,205722.0,77.9438,78.0423,77.9349,78.0333,205722.0
2019-01-11 10:25:00,87.2,87.2,87.03,87.05,201203.0,78.0333,78.0333,77.8812,77.8991,201203.0
2019-01-11 10:30:00,87.03,87.08,86.99,87.07,199467.0,77.8812,77.9259,77.8454,77.917,199467.0
2019-01-11 10:35:00,87.08,87.17,87.07,87.15,128913.0,77.9259,78.0065,77.917,77.9886,128913.0
2019-01-11 10:40:00,87.15,87.23,87.1,87.19,130403.0,77.9886,78.0602,77.9438,78.0244,130403.0
2019-01-11 10:45:00,87.19,87.23,87.13,87.22,99242.0,78.0244,78.0602,77.9707,78.0512,99242.0
2019-01-11 10:50:00,87.22,87.25,87.13,87.25,101214.0,78.0512,78.0781,77.9707,78.0781,101214.0
2019-01-11 10:55:00,87.25,87.37,87.25,87.36,127519.0,78.0781,78.1855,78.0781,78.1765,127519.0
2019-01-11 11:00:00,87.36,87.38,87.29,87.3,54574.0,78.1765,78.1944,78.1139,78.1228,54574.0
2019-01-11 11:05:00,87.3,87.31,87.23,87.28,48145.0,78.1228,78.1318,78.0602,78.1049,48145.0
2019-01-11 11:10:00,87.29,87.3,87.11,87.16,68677.0,78.1139,78.1228,77.9528,77.9975,68677.0
2019-01-11 11:15:00,87.16,87.23,87.15,87.22,49568.0,77.9975,78.0602,77.9886,78.0512,49568.0
2019-01-11 11:20:00,87.22,87.25,87.13,87.23,36626.0,78.0512,78.0781,77.9707,78.0602,36626.0
2019-01-11 11:25:00,87.23,87.25,87.16,87.23,65975.0,78.0602,78.0781,77.9975,78.0602,65975.0
2019-01-11 11:30:00,87.23,87.26,87.18,87.23,49657.0,78.0602,78.087,78.0154,78.0602,49657.0
2019-01-11 11:35:00,87.22,87.24,87.16,87.22,29344.0,78.0512,78.0691,77.9975,78.0512,29344.0
2019-01-11 11:40:00,87.22,87.28,87.18,87.26,42674.0,78.0512,78.1049,78.0154,78.087,42674.0
2019-01-11 11:45:00,87.27,87.35,87.27,87.31,75337.0,78.096,78.1676,78.096,78.1318,75337.0
2019-01-11 11:50:00,87.31,87.31,87.26,87.27,26828.0,78.1318,78.1318,78.087,78.096,26828.0
2019-01-11 11:55:00,87.26,87.33,87.25,87.32,21243.0,78.087,78.1497,78.0781,78.1407,21243.0
2019-01-11 12:00:00,87.32,87.36,87.3,87.3,78974.0,78.1407,78.1765,78.1228,78.1228,78974.0
2019-01-11 12:05:00,87.3,87.33,87.23,87.24,32789.0,78.1228,78.1497,78.0602,78.0691,32789.0
2019-01-11 12:10:00,87.23,87.24,87.18,87.2,19881.0,78.0602,78.0691,78.0154,78.0333,19881.0
2019-01-11 12:15:00,87.21,87.28,87.17,87.25,26745.0,78.0423,78.1049,78.0065,78.0781,26745.0
2019-01-11 12:20:00,87.25,87.25,87.19,87.24,39262.0,78.0781,78.0781,78.0244,78.0691,39262.0
2019-01-11 12:25:00,87.24,87.32,87.24,87.27,31409.0,78.0691,78.1407,78.0691,78.096,31409.0
2019-01-11 12:30:00,87.27,87.35,87.25,87.35,21195.0,78.096,78.1676,78.0781,78.1676,21195.0
2019-01-11 12:35:00,87.34,87.34,87.22,87.29,36210.0,78.1586,78.1586,78.0512,78.1139,36210.0
2019-01-11 12:40:00,87.29,87.33,87.27,87.32,20588.0,78.1139,78.1497,78.096,78.1407,20588.0
2019-01-11 12:45:00,87.32,87.32,87.22,87.23,60907.0,78.1407,78.1407,78.0512,78.0602,60907.0
2019-01-11 12:50:00,87.24,87.32,87.24,87.27,21136.0,78.0691,78.1407,78.0691,78.096,21136.0
2019-01-11 12:55:00,87.28,87.33,87.28,87.31,21680.0,78.1049,78.1497,78.1049,78.1318,21680.0
2019-01-11 13:00:00,87.31,87.31,87.21,87.23,23970.0,78.1318,78.1318,78.0423,78.0602,23970.0
2019-01-11 13:05:00,87.24,87.27,87.18,87.21,37023.0,78.0691,78.096,78.0154,78.0423,37023.0
2019-01-11 13:10:00,87.23,87.26,87.13,87.16,43416.0,78.0602,78.087,77.9707,77.9975,43416.0
2019-01-11 13:15:00,87.16,87.2,87.12,87.2,28495.0,77.9975,78.0333,77.9617,78.0333,28495.0
2019-01-11 13:20:00,87.2,87.2,87.1,87.11,34680.0,78.0333,78.0333,77.9438,77.9528,34680.0
2019-01-11 13:25:00,87.11,87.21,87.1,87.2,54968.0,77.9528,78.0423,77.9438,78.0333,54968.0
2019-01-11 13:30:00,87.2,87.25,87.2,87.24,38995.0,78.0333,78.0781,78.0333,78.0691,38995.0
2019-01-11 13:35:00,87.24,87.26,87.19,87.23,58159.0,78.0691,78.087,78.0244,78.0602,58159.0
2019-01-11 13:40:00,87.22,87.31,87.22,87.3,57153.0,78.0512,78.1318,78.0512,78.1228,57153.0
2019-01-11 13:45:00,87.31,87.31,87.27,87.28,63490.0,78.1318,78.1318,78.096,78.1049,63490.0
2019-01-11 13:50:00,87.28,87.34,87.25,87.34,42814.0,78.1049,78.1586,78.0781,78.1586,42814.0
2019-01-11 13:55:00,87.34,87.39,87.32,87.35,26430.0,78.1586,78.2034,78.1407,78.1676,26430.0
2019-01-11 14:00:00,87.34,87.38,87.26,87.34,48084.0,78.1586,78.1944,78.087,78.1586,48084.0
2019-01-11 14:05:00,87.34,87.43,87.33,87.43,88818.0,78.1586,78.2392,78.1497,78.2392,88818.0
2019-01-11 14:10:00,87.42,87.51,87.41,87.46,29792.0,78.2302,78.3107,78.2213,78.266,29792.0
2019-01-11 14:15:00,87.46,87.5,87.45,87.46,26875.0,78.266,78.3018,78.257,78.266,26875.0
2019-01-11 14:20:00,87.47,87.49,87.45,87.49,61650.0,78.2749,78.2928,78.257,78.2928,61650.0
2019-01-11 14:25:00,87.5,87.56,87.48,87.56,35391.0,78.3018,78.3555,78.2839,78.3555,35391.0
2019-01-11 14:30:00,87.56,87.57,87.51,87.54,38983.0,78.3555,78.3644,78.3107,78.3376,38983.0
2019-01-11 14:35:00,87.55,87.57,87.53,87.55,32854.0,78.3465,78.3644,78.3286,78.3465,32854.0
2019-01-11 14:40:00,87.55,87.59,87.5,87.59,36654.0,78.3465,78.3823,78.3018,78.3823,36654.0
2019-01-11 14:45:00,87.58,87.58,87.48,87.52,30273.0,78.3734,78.3734,78.2839,78.3197,30273.0
2019-01-11 14:50:00,87.52,87.58,87.49,87.5,78164.0,78.3197,78.3734,78.2928,78.3018,78164.0
2019-01-11 14:55:00,87.49,87.49,87.43,87.45,59857.0,78.2928,78.2928,78.2392,78.257,59857.0
2019-01-11 15:00:00,87.44,87.47,87.41,87.42,79029.0,78.2481,78.2749,78.2213,78.2302,79029.0
2019-01-11 15:05:00,87.42,87.58,87.41,87.56,52227.0,78.2302,78.3734,78.2213,78.3555,52227.0
2019-01-11 15:10:00,87.56,87.57,87.52,87.52,31731.0,78.3555,78.3644,78.3197,78.3197,31731.0
2019-01-11 15:15:00,87.52,87.52,87.47,87.52,44695.0,78.3197,78.3197,78.2749,78.3197,44695.0
2019-01-11 15:20:00,87.52,87.53,87.48,87.5,39473.0,78.3197,78.3286,78.2839,78.3018,39473.0
2019-01-11 15:25:00,87.5,87.5,87.45,87.47,63007.0,78.3018,78.3018,78.257,78.2749,63007.0
2019-01-11 15:30:00,87.47,87.61,87.47,87.6,103791.0,78.2749,78.4002,78.2749,78.3913,103791.0
2019-01-11 15:35:00,87.61,87.71,87.59,87.66,84153.0,78.4002,78.4897,78.3823,78.445,84153.0
2019-01-11 15:40:00,87.65,87.72,87.65,87.68,118921.0,78.436,78.4987,78.436,78.4629,118921.0
2019-01-11 15:45:00,87.68,87.75,87.68,87.75,154574.0,78.4629,78.5255,78.4629,78.5255,154574.0
2019-01-11 15:50:00,87.75,87.77,87.7,87.72,234321.0,78.5255,78.5434,78.4808,78.4987,234321.0
2019-01-11 15:55:00,87.73,87.84,87.71,87.81,448354.0,78.5076,78.6061,78.4897,78.5792,448354.0
2019-01-14 09:30:00,87.28,87.32,87.12,87.12,129765.0,78.1049,78.1407,77.9617,77.9617,129765.0
2019-01-14 09:35:00,87.12,87.24,87.01,87.24,171989.0,77.9617,78.0691,77.8633,78.0691,171989.0
2019-01-14 09:40:00,87.23,87.32,87.23,87.29,66987.0,78.0602,78.1407,78.0602,78.1139,66987.0
2019-01-14 09:45:00,87.3,87.32,87.21,87.22,94756.0,78.1228,78.1407,78.0423,78.0512,94756.0
2019-01-14 09:50:00,87.21,87.24,87.16,87.18,82223.0,78.0423,78.0691,77.9975,78.0154,82223.0
2019-01-14 09:55:00,87.17,87.17,87.04,87.04,62418.0,78.0065,78.0065,77.8901,77.8901,62418.0
2019-01-14 10:00:00,87.05,87.16,87.02,87.14,51285.0,77.8991,77.9975,77.8723,77.9796,51285.0
2019-01-14 10:05:00,87.15,87.15,87.03,87.1,66165.0,77.9886,77.9886,77.8812,77.9438,66165.0
2019-01-14 10:10:00,87.1,87.15,87.08,87.14,73292.0,77.9438,77.9886,77.9259,77.9796,73292.0
2019-01-14 10:15:00,87.13,87.17,87.08,87.12,127559.0,77.9707,78.0065,77.9259,77.9617,127559.0
2019-01-14 10:20:00,87.11,87.13,86.97,86.98,230568.0,77.9528,77.9707,77.8275,77.8365,230568.0
2019-01-14 10:25:00,86.97,86.97,86.89,86.92,33822.0,77.8275,77.8275,77.7559,77.7828,33822.0
2019-01-14 10:30:00,86.92,87.11,86.9,87.08,73095.0,77.7828,77.9528,77.7649,77.9259,73095.0
2019-01-14 10:35:00,87.09,87.11,87.04,87.04,23851.0,77.9349,77.9528,77.8901,77.8901,23851.0
2019-01-14 10:40:00,87.04,87.12,87.01,87.1,16882.0,77.8901,77.9617,77.8633,77.9438,16882.0
2019-01-14 10:45:00,87.11,87.15,86.97,87.0,36885.0,77.9528,77.9886,77.8275,77.8544,36885.0
2019-01-14 10:50:00,87.01,87.11,87.0,87.08,18270.0,77.8633,77.9528,77.8544,77.9259,18270.0
2019-01-14 10:55:00,87.08,87.22,87.08,87.12,32959.0,77.9259,78.0512,77.9259,77.9617,32959.0
2019-01-14 11:00:00,87.12,87.17,87.06,87.15,43420.0,77.9617,78.0065,77.908,77.9886,43420.0
2019-01-14 11:05:00,87.14,87.15,87.03,87.07,34649.0,77.9796,77.9886,77.8812,77.917,34649.0
2019-01-14 11:10:00,87.06,87.1,87.02,87.08,71467.0,77.908,77.9438,77.8723,77.9259,71467.0
2019-01-14 11:15:00,87.07,87.12,86.94,86.97,125735.0,77.917,77.9617,77.8007,77.8275,125735.0
2019-01-14 11:20:00,86.97,87.06,86.95,87.03,46647.0,77.8275,77.908,77.8096,77.8812,46647.0
2019-01-14 11:25:00,87.02,87.08,87.0,87.01,42849.0,77.8723,77.9259,77.8544,77.8633,42849.0
2019-01-14 11:30:00,87.01,87.12,86.96,87.08,104243.0,77.8633,77.9617,77.8186,77.9259,104243.0
2019-01-14 11:35:00,87.09,87.17,87.09,87.16,44976.0,77.9349,78.0065,77.9349,77.9975,44976.0
2019-01-14 11:40:00,87.17,87.17,87.08,87.1,33528.0,78.0065,78.0065,77.9259,77.9438,33528.0
2019-01-14 11:45:00,87.11,87.11,87.05,87.1,31313.0,77.9528,77.9528,77.8991,77.9438,31313.0
2019-01-14 11:50:00,87.09,87.12,87.01,87.07,28053.0,77.9349,77.9617,77.8633,77.917,28053.0
2019-01-14 11:55:00,87.08,87.14,87.07,87.08,14044.0,77.9259,77.9796,77.917,77.9259,14044.0
2019-01-14 12:00:00,87.08,87.09,87.01,87.08,20490.0,77.9259,77.9349,77.8633,77.9259,20490.0
2019-01-14 12:05:00,87.08,87.13,87.04,87.11,24775.0,77.9259,77.9707,77.8901,77.9528,24775.0
2019-01-14 12:10:00,87.1,87.12,87.08,87.12,85276.0,77.9438,77.9617,77.9259,77.9617,85276.0
2019-01-14 12:15:00,87.13,87.25,87.13,87.2,18548.0,77.9707,78.0781,77.9707,78.0333,18548.0
2019-01-14 12:20:00,87.18,87.21,87.16,87.2,19247.0,78.0154,78.0423,77.9975,78.0333,19247.0
2019-01-14 12:25:00,87.19,87.22,87.18,87.2,11984.0,78.0244,78.0512,78.0154,78.0333,11984.0
2019-01-14 12:30:00,87.21,87.21,87.17,87.2,13026.0,78.0423,78.0423,78.0065,78.0333,13026.0
2019-01-14 12:35:00,87.2,87.23,87.18,87.22,24059.0,78.0333,78.0602,78.0154,78.0512,24059.0
2019-01-14 12:40:00,87.22,87.22,87.17,87.18,12714.0,78.0512,78.0512,78.0065,78.0154,12714.0
2019-01-14 12:45:00,87.19,87.22,87.18,87.19,28694.0,78.0244,78.0512,78.0154,78.0244,28694.0
2019-01-14 12:50:00,87.18,87.18,87.12,87.15,22225.0,78.0154,78.0154,77.9617,77.9886,22225.0
2019-01-14 12:55:00,87.15,87.16,87.07,87.09,24282.0,77.9886,77.9975,77.917,77.9349,24282.0
2019-01-14 13:00:00,87.09,87.11,87.04,87.1,38358.0,77.9349,77.9528,77.8901,77.9438,38358.0
2019-01-14 13:05:00,87.09,87.1,87.04,87.1,24999.0,77.9349,77.9438,77.8901,77.9438,24999.0
2019-01-14 13:10:00,87.09,87.11,87.06,87.11,27251.0,77.9349,77.9528,77.908,77.9528,27251.0
2019-01-14 13:15:00,87.12,87.13,87.07,87.1,26551.0,77.9617,77.9707,77.917,77.9438,26551.0
2019-01-14 13:20:00,87.09,87.13,87.09,87.12,15686.0,77.9349,77.9707,77.9349,77.9617,15686.0
2019-01-14 13:25:00,87.11,87.12,87.08,87.09,15749.0,77.9528,77.9617,77.9259,77.9349,15749.0
2019-01-14 13:30:00,87.08,87.11,87.07,87.07,18189.0,77.9259,77.9528,77.917,77.917,18189.0
2019-01-14 13:35:00,87.07,87.13,87.07,87.13,33324.0,77.917,77.9707,77.917,77.9707,33324.0
2019-01-14 13:40:00,87.12,87.14,87.11,87.12,11014.0,77.9617,77.9796,77.9528,77.9617,11014.0
2019-01-14 13:45:00,87.11,87.14,87.05,87.07,50463.0,77.9528,77.9796,77.8991,77.917,50463.0
2019-01-14 13:50:00,87.07,87.08,87.02,87.06,19352.0,77.917,77.9259,77.8723,77.908,19352.0
2019-01-14 13:55:00,87.07,87.08,87.02,87.02,55171.0,77.917,77.9259,77.8723,77.8723,55171.0
2019-01-14 14:00:00,87.02,87.06,86.98,87.06,27030.0,77.8723,77.908,77.8365,77.908,27030.0
2019-01-14 14:05:00,87.07,87.08,86.94,86.95,53453.0,77.917,77.9259,77.8007,77.8096,53453.0
2019-01-14 14:10:00,86.97,86.99,86.92,86.97,51587.0,77.8275,77.8454,77.7828,77.8275,51587.0
2019-01-14 14:15:00,86.98,86.98,86.92,86.93,177840.0,77.8365,77.8365,77.7828,77.7917,177840.0
2019-01-14 14:20:00,86.94,86.97,86.92,86.95,33735.0,77.8007,77.8275,77.7828,77.8096,33735.0
2019-01-14 14:25:00,86.95,86.97,86.9,86.96,46478.0,77.8096,77.8275,77.7649,77.8186,46478.0
2019-01-14 14:30:00,86.97,87.0,86.96,86.99,32167.0,77.8275,77.8544,77.8186,77.8454,32167.0
2019-01-14 14:35:00,86.98,87.01,86.93,86.94,26004.0,77.8365,77.8633,77.7917,77.8007,26004.0
2019-01-14 14:40:00,86.94,87.02,86.93,86.99,51907.0,77.8007,77.8723,77.7917,77.8454,51907.0
2019-01-14 14:45:00,86.99,87.03,86.98,87.02,27799.0,77.8454,77.8812,77.8365,77.8723,27799.0
2019-01-14 14:50:00,87.02,87.05,87.0,87.05,18730.0,77.8723,77.8991,77.8544,77.8991,18730.0
2019-01-14 14:55:00,87.04,87.09,87.02,87.03,46189.0,77.8901,77.9349,77.8723,77.8812,46189.0
2019-01-14 15:00:00,87.03,87.07,87.0,87.02,62375.0,77.8812,77.917,77.8544,77.8723,62375.0
2019-01-14 15:05:00,87.02,87.06,87.0,87.05,31281.0,77.8723,77.908,77.8544,77.8991,31281.0
2019-01-14 15:10:00,87.04,87.05,87.0,87.02,30608.0,77.8901,77.8991,77.8544,77.8723,30608.0
2019-01-14 15:15:00,87.02,87.06,87.01,87.04,28248.0,77.8723,77.908,77.8633,77.8901,28248.0
2019-01-14 15:20:00,87.04,87.08,87.03,87.06,38300.0,77.8901,77.9259,77.8812,77.908,38300.0
2019-01-14 15:25:00,87.07,87.07,86.96,86.97,79911.0,77.917,77.917,77.8186,77.8275,79911.0
2019-01-14 15:30:00,86.97,87.02,86.95,86.98,57406.0,77.8275,77.8723,77.8096,77.8365,57406.0
2019-01-14 15:35:00,86.98,87.01,86.98,86.99,43924.0,77.8365,77.8633,77.8365,77.8454,43924.0
2019-01-14 15:40:00,86.99,86.99,86.92,86.93,95878.0,77.8454,77.8454,77.7828,77.7917,95878.0
2019-01-14 15:45:00,86.92,86.96,86.89,86.92,185946.0,77.7828,77.8186,77.7559,77.7828,185946.0
2019-01-14 15:50:00,86.92,86.94,86.83,86.85,203193.0,77.7828,77.8007,77.7022,77.7201,203193.0
2019-01-14 15:55:00,86.85,86.97,86.83,86.84,481619.0,77.7201,77.8275,77.7022,77.7112,481619.0
2019-01-15 09:30:00,86.96,87.27,86.94,87.02,169625.0,77.8186,78.096,77.8007,77.8723,169625.0
2019-01-15 09:35:00,87.02,87.23,86.94,87.15,143302.0,77.8723,78.0602,77.8007,77.9886,143302.0
2019-01-15 09:40:00,87.16,87.38,87.15,87.35,85094.0,77.9975,78.1944,77.9886,78.1676,85094.0
2019-01-15 09:45:00,87.34,87.5,87.34,87.5,77250.0,78.1586,78.3018,78.1586,78.3018,77250.0
2019-01-15 09:50:00,87.51,87.63,87.5,87.62,97610.0,78.3107,78.4181,78.3018,78.4092,97610.0
2019-01-15 09:55:00,87.64,87.78,87.6,87.73,102831.0,78.4271,78.5524,78.3913,78.5076,102831.0
2019-01-15 10:00:00,87.74,87.94,87.74,87.88,762196.0,78.5166,78.6955,78.5166,78.6418,762196.0
2019-01-15 10:05:00,87.88,87.99,87.79,87.79,225379.0,78.6418,78.7403,78.5613,78.5613,225379.0
2019-01-15 10:10:00,87.8,87.86,87.63,87.73,160390.0,78.5703,78.6239,78.4181,78.5076,160390.0
2019-01-15 10:15:00,87.71,87.71,87.6,87.71,137100.0,78.4897,78.4897,78.3913,78.4897,137100.0
2019-01-15 10:20:00,87.69,87.83,87.68,87.81,56647.0,78.4718,78.5971,78.4629,78.5792,56647.0
2019-01-15 10:25:00,87.81,87.86,87.78,87.83,37981.0,78.5792,78.6239,78.5524,78.5971,37981.0
2019-01-15 10:30:00,87.86,87.92,87.75,87.9,87480.0,78.6239,78.6776,78.5255,78.6597,87480.0
2019-01-15 10:35:00,87.91,87.97,87.89,87.97,65499.0,78.6687,78.7224,78.6508,78.7224,65499.0
2019-01-15 10:40:00,87.98,88.13,87.98,88.05,169135.0,78.7313,78.8656,78.7313,78.794,169135.0
2019-01-15 10:45:00,88.05,88.07,87.97,88.04,100993.0,78.794,78.8119,78.7224,78.785,100993.0
2019-01-15 10:50:00,88.05,88.13,88.03,88.12,77738.0,78.794,78.8656,78.7761,78.8566,77738.0
2019-01-15 10:55:00,88.13,88.2,88.04,88.13,119696.0,78.8656,78.9282,78.785,78.8656,119696.0
2019-01-15 11:00:00,88.14,88.26,88.11,88.25,120055.0,78.8745,78.9819,78.8477,78.973,120055.0
2019-01-15 11:05:00,88.25,88.3,88.24,88.28,140774.0,78.973,79.0177,78.964,78.9998,140774.0
2019-01-15 11:10:00,88.26,88.26,88.15,88.15,33782.0,78.9819,78.9819,78.8835,78.8835,33782.0
2019-01-15 11:15:00,88.16,88.16,88.07,88.12,37586.0,78.8924,78.8924,78.8119,78.8566,37586.0
2019-01-15 11:20:00,88.14,88.16,88.02,88.05,42675.0,78.8745,78.8924,78.7671,78.794,42675.0
2019-01-15 11:25:00,88.04,88.14,88.0,88.1,62179.0,78.785,78.8745,78.7492,78.8387,62179.0
2019-01-15 11:30:00,88.09,88.1,87.97,88.0,165634.0,78.8298,78.8387,78.7224,78.7492,165634.0
2019-01-15 11:35:00,88.0,88.01,87.88,87.94,250386.0,78.7492,78.7582,78.6418,78.6955,250386.0
2019-01-15 11:40:00,87.94,88.05,87.93,87.94,73052.0,78.6955,78.794,78.6866,78.6955,73052.0
2019-01-15 11:45:00,87.95,88.01,87.92,87.93,76963.0,78.7045,78.7582,78.6776,78.6866,76963.0
2019-01-15 11:50:00,87.93,87.97,87.88,87.95,144059.0,78.6866,78.7224,78.6418,78.7045,144059.0
2019-01-15 11:55:00,87.95,88.15,87.94,88.1,194224.0,78.7045,78.8835,78.6955,78.8387,194224.0
2019-01-15 12:00:00,88.1,88.23,88.08,88.2,86355.0,78.8387,78.9551,78.8208,78.9282,86355.0
2019-01-15 12:05:00,88.21,88.25,88.17,88.18,197492.0,78.9372,78.973,78.9014,78.9103,197492.0
2019-01-15 12:10:00,88.19,88.26,88.17,88.24,124449.0,78.9193,78.9819,78.9014,78.964,124449.0
2019-01-15 12:15:00,88.25,88.31,88.23,88.28,132058.0,78.973,79.0266,78.9551,78.9998,132058.0
2019-01-15 12:20:00,88.27,88.36,88.26,88.34,48856.0,78.9908,79.0714,78.9819,79.0535,48856.0
2019-01-15 12:25:00,88.33,88.33,88.24,88.24,36074.0,79.0445,79.0445,78.964,78.964,36074.0
2019-01-15 12:30:00,88.23,88.25,88.17,88.21,47504.0,78.9551,78.973,78.9014,78.9372,47504.0
2019-01-15 12:35:00,88.2,88.24,88.19,88.23,29792.0,78.9282,78.964,78.9193,78.9551,29792.0
2019-01-15 12:40:00,88.23,88.25,88.18,88.2,35971.0,78.9551,78.973,78.9103,78.9282,35971.0
2019-01-15 12:45:00,88.18,88.21,88.14,88.2,90801.0,78.9103,78.9372,78.8745,78.9282,90801.0
2019-01-15 12:50:00,88.19,88.22,88.16,88.18,30975.0,78.9193,78.9461,78.8924,78.9103,30975.0
2019-01-15 12:55:00,88.19,88.2,88.11,88.17,30832.0,78.9193,78.9282,78.8477,78.9014,30832.0
2019-01-15 13:00:00,88.17,88.17,88.1,88.14,38662.0,78.9014,78.9014,78.8387,78.8745,38662.0
2019-01-15 13:05:00,88.14,88.18,88.13,88.17,53879.0,78.8745,78.9103,78.8656,78.9014,53879.0
2019-01-15 13:10:00,88.17,88.18,88.11,88.11,76949.0,78.9014,78.9103,78.8477,78.8477,76949.0
2019-01-15 13:15:00,88.11,88.17,88.09,88.15,42883.0,78.8477,78.9014,78.8298,78.8835,42883.0
2019-01-15 13:20:00,88.15,88.19,88.12,88.15,70814.0,78.8835,78.9193,78.8566,78.8835,70814.0
2019-01-15 13:25:00,88.15,88.19,88.12,88.17,34906.0,78.8835,78.9193,78.8566,78.9014,34906.0
2019-01-15 13:30:00,88.17,88.23,88.17,88.2,51637.0,78.9014,78.9551,78.9014,78.9282,51637.0
2019-01-15 13:35:00,88.2,88.27,88.2,88.26,32340.0,78.9282,78.9908,78.9282,78.9819,32340.0
2019-01-15 13:40:00,88.26,88.26,88.22,88.23,29037.0,78.9819,78.9819,78.9461,78.9551,29037.0
2019-01-15 13:45:00,88.23,88.26,88.22,88.23,38776.0,78.9551,78.9819,78.9461,78.9551,38776.0
2019-01-15 13:50:00,88.23,88.27,88.22,88.24,16389.0,78.9551,78.9908,78.9461,78.964,16389.0
2019-01-15 13:55:00,88.25,88.28,88.23,88.26,16494.0,78.973,78.9998,78.9551,78.9819,16494.0
2019-01-15 14:00:00,88.26,88.36,88.2,88.2,55002.0,78.9819,79.0714,78.9282,78.9282,55002.0
2019-01-15 14:05:00,88.2,88.23,88.17,88.2,29410.0,78.9282,78.9551,78.9014,78.9282,29410.0
2019-01-15 14:10:00,88.2,88.23,88.19,88.19,22435.0,78.9282,78.9551,78.9193,78.9193,22435.0
2019-01-15 14:15:00,88.19,88.21,88.1,88.14,37227.0,78.9193,78.9372,78.8387,78.8745,37227.0
2019-01-15 14:20:00,88.14,88.14,88.07,88.08,107141.0,78.8745,78.8745,78.8119,78.8208,107141.0
2019-01-15 14:25:00,88.07,88.07,87.89,87.92,90009.0,78.8119,78.8119,78.6508,78.6776,90009.0
2019-01-15 14:30:00,87.91,88.01,87.82,87.99,291645.0,78.6687,78.7582,78.5882,78.7403,291645.0
2019-01-15 14:35:00,87.99,87.99,87.81,87.91,168834.0,78.7403,78.7403,78.5792,78.6687,168834.0
2019-01-15 14:40:00,87.9,88.05,87.89,88.0,81908.0,78.6597,78.794,78.6508,78.7492,81908.0
2019-01-15 14:45:00,88.0,88.07,87.98,88.02,74938.0,78.7492,78.8119,78.7313,78.7671,74938.0
2019-01-15 14:50:00,88.03,88.12,88.0,88.1,168912.0,78.7761,78.8566,78.7492,78.8387,168912.0
2019-01-15 14:55:00,88.11,88.14,88.07,88.12,50767.0,78.8477,78.8745,78.8119,78.8566,50767.0
2019-01-15 15:00:00,88.13,88.16,88.09,88.14,61703.0,78.8656,78.8924,78.8298,78.8745,61703.0
2019-01-15 15:05:00,88.14,88.29,88.12,88.27,89209.0,78.8745,79.0087,78.8566,78.9908,89209.0
2019-01-15 15:10:00,88.28,88.32,88.25,88.28,72886.0,78.9998,79.0356,78.973,78.9998,72886.0
2019-01-15 15:15:00,88.29,88.29,88.19,88.23,126902.0,79.0087,79.0087,78.9193,78.9551,126902.0
2019-01-15 15:20:00,88.22,88.25,88.18,88.22,55174.0,78.9461,78.973,78.9103,78.9461,55174.0
2019-01-15 15:25:00,88.22,88.25,88.18,88.23,122601.0,78.9461,78.973,78.9103,78.9551,122601.0
2019-01-15 15:30:00,88.23,88.25,88.2,88.21,125458.0,78.9551,78.973,78.9282,78.9372,125458.0
2019-01-15 15:35:00,88.21,88.23,88.13,88.18,96220.0,78.9372,78.9551,78.8656,78.9103,96220.0
2019-01-15 15:40:00,88.17,88.29,88.16,88.29,149333.0,78.9014,79.0087,78.8924,79.0087,149333.0
2019-01-15 15:45:00,88.29,88.41,88.29,88.34,292966.0,79.0087,79.1161,79.0087,79.0535,292966.0
2019-01-15 15:50:00,88.34,88.37,88.27,88.3,267745.0,79.0535,79.0803,78.9908,79.0177,267745.0
2019-01-15 15:55:00,88.3,88.42,88.26,88.38,925645.0,79.0177,79.1251,78.9819,79.0893,925645.0
2019-01-16 09:30:00,88.52,88.64,88.36,88.62,143891.0,79.2146,79.322,79.0714,79.3041,143891.0
2019-01-16 09:35:00,88.62,88.66,88.53,88.53,162871.0,79.3041,79.3399,79.2235,79.2235,162871.0
2019-01-16 09:40:00,88.53,88.66,88.43,88.65,127904.0,79.2235,79.3399,79.134,79.3309,127904.0
2019-01-16 09:45:00,88.65,88.74,88.61,88.67,167683.0,79.3309,79.4114,79.2951,79.3488,167683.0
2019-01-16 09:50:00,88.67,88.72,88.6,88.71,53741.0,79.3488,79.3935,79.2862,79.3846,53741.0
2019-01-16 09:55:00,88.71,88.77,88.66,88.75,63488.0,79.3846,79.4383,79.3399,79.4204,63488.0
2019-01-16 10:00:00,88.75,88.86,88.75,88.86,89025.0,79.4204,79.5188,79.4204,79.5188,89025.0
2019-01-16 10:05:00,88.86,88.9,88.76,88.78,147601.0,79.5188,79.5546,79.4293,79.4472,147601.0
2019-01-16 10:10:00,88.78,88.78,88.64,88.7,32632.0,79.4472,79.4472,79.322,79.3756,32632.0
2019-01-16 10:15:00,88.69,88.71,88.65,88.65,96358.0,79.3667,79.3846,79.3309,79.3309,96358.0
2019-01-16 10:20:00,88.64,88.73,88.64,88.69,100412.0,79.322,79.4025,79.322,79.3667,100412.0
2019-01-16 10:25:00,88.7,88.74,88.67,88.67,91601.0,79.3756,79.4114,79.3488,79.3488,91601.0
2019-01-16 10:30:00,88.67,88.68,88.61,88.66,58219.0,79.3488,79.3577,79.2951,79.3399,58219.0
2019-01-16 10:35:00,88.65,88.67,88.55,88.56,70272.0,79.3309,79.3488,79.2414,79.2504,70272.0
2019-01-16 10:40:00,88.55,88.59,88.49,88.53,79355.0,79.2414,79.2772,79.1877,79.2235,79355.0
2019-01-16 10:45:00,88.54,88.61,88.49,88.53,101886.0,79.2325,79.2951,79.1877,79.2235,101886.0
2019-01-16 10:50:00,88.53,88.58,88.5,88.56,64940.0,79.2235,79.2683,79.1967,79.2504,64940.0
2019-01-16 10:55:00,88.56,88.57,88.49,88.53,62789.0,79.2504,79.2593,79.1877,79.2235,62789.0
2019-01-16 11:00:00,88.53,88.55,88.41,88.41,57710.0,79.2235,79.2414,79.1161,79.1161,57710.0
2019-01-16 11:05:00,88.41,88.43,88.3,88.3,61138.0,79.1161,79.134,79.0177,79.0177,61138.0
2019-01-16 11:10:00,88.31,88.5,88.3,88.48,165886.0,79.0266,79.1967,79.0177,79.1788,165886.0
2019-01-16 11:15:00,88.48,88.58,88.45,88.56,77684.0,79.1788,79.2683,79.1519,79.2504,77684.0
2019-01-16 11:20:00,88.56,88.6,88.49,88.5,51598.0,79.2504,79.2862,79.1877,79.1967,51598.0
2019-01-16 11:25:00,88.5,88.53,88.47,88.53,60926.0,79.1967,79.2235,79.1698,79.2235,60926.0
2019-01-16 11:30:00,88.53,88.55,88.46,88.52,70466.0,79.2235,79.2414,79.1609,79.2146,70466.0
2019-01-16 11:35:00,88.52,88.59,88.51,88.56,47676.0,79.2146,79.2772,79.2056,79.2504,47676.0
2019-01-16 11:40:00,88.56,88.56,88.47,88.48,50443.0,79.2504,79.2504,79.1698,79.1788,50443.0
2019-01-16 11:45:00,88.48,88.51,88.34,88.34,43627.0,79.1788,79.2056,79.0535,79.0535,43627.0
2019-01-16 11:50:00,88.34,88.4,88.29,88.3,32963.0,79.0535,79.1072,79.0087,79.0177,32963.0
2019-01-16 11:55:00,88.31,88.41,88.3,88.39,56794.0,79.0266,79.1161,79.0177,79.0982,56794.0
2019-01-16 12:00:00,88.39,88.42,88.34,88.4,35518.0,79.0982,79.1251,79.0535,79.1072,35518.0
2019-01-16 12:05:00,88.42,88.48,88.41,88.43,31228.0,79.1251,79.1788,79.1161,79.134,31228.0
2019-01-16 12:10:00,88.44,88.5,88.43,88.44,45568.0,79.143,79.1967,79.134,79.143,45568.0
2019-01-16 12:15:00,88.44,88.5,88.34,88.48,52961.0,79.143,79.1967,79.0535,79.1788,52961.0
2019-01-16 12:20:00,88.48,88.54,88.4,88.52,1343872.0,79.1788,79.2325,79.1072,79.2146,1343872.0
2019-01-16 12:25:00,88.52,88.53,88.47,88.53,83302.0,79.2146,79.2235,79.1698,79.2235,83302.0
2019-01-16 12:30:00,88.53,88.56,88.42,88.45,32138.0,79.2235,79.2504,79.1251,79.1519,32138.0
2019-01-16 12:35:00,88.45,88.46,88.34,88.42,33083.0,79.1519,79.1609,79.0535,79.1251,33083.0
2019-01-16 12:40:00,88.42,88.47,88.38,88.43,17749.0,79.1251,79.1698,79.0893,79.134,17749.0
2019-01-16 12:45:00,88.42,88.48,88.4,88.41,22472.0,79.1251,79.1788,79.1072,79.1161,22472.0
2019-01-16 12:50:00,88.41,88.49,88.41,88.46,33181.0,79.1161,79.1877,79.1161,79.1609,33181.0
2019-01-16 12:55:00,88.46,88.5,88.45,88.49,18555.0,79.1609,79.1967,79.1519,79.1877,18555.0
2019-01-16 13:00:00,88.49,88.49,88.44,88.47,26784.0,79.1877,79.1877,79.143,79.1698,26784.0
2019-01-16 13:05:00,88.47,88.47,88.37,88.45,19946.0,79.1698,79.1698,79.0803,79.1519,19946.0
2019-01-16 13:10:00,88.45,88.48,88.41,88.43,34221.0,79.1519,79.1788,79.1161,79.134,34221.0
2019-01-16 13:15:00,88.42,88.49,88.4,88.48,30237.0,79.1251,79.1877,79.1072,79.1788,30237.0
2019-01-16 13:20:00,88.48,88.5,88.46,88.48,27682.0,79.1788,79.1967,79.1609,79.1788,27682.0
2019-01-16 13:25:00,88.48,88.48,88.44,88.47,23143.0,79.1788,79.1788,79.143,79.1698,23143.0
2019-01-16 13:30:00,88.47,88.51,88.47,88.49,22212.0,79.1698,79.2056,79.1698,79.1877,22212.0
2019-01-16 13:35:00,88.48,88.51,88.47,88.47,42418.0,79.1788,79.2056,79.1698,79.1698,42418.0
2019-01-16 13:40:00,88.48,88.5,88.44,88.44,15552.0,79.1788,79.1967,79.143,79.143,15552.0
2019-01-16 13:45:00,88.43,88.55,88.41,88.55,30012.0,79.134,79.2414,79.1161,79.2414,30012.0
2019-01-16 13:50:00,88.55,88.56,88.47,88.48,29689.0,79.2414,79.2504,79.1698,79.1788,29689.0
2019-01-16 13:55:00,88.48,88.54,88.46,88.47,49535.0,79.1788,79.2325,79.1609,79.1698,49535.0
2019-01-16 14:00:00,88.47,88.55,88.46,88.51,81368.0,79.1698,79.2414,79.1609,79.2056,81368.0
2019-01-16 14:05:00,88.52,88.55,88.51,88.53,29494.0,79.2146,79.2414,79.2056,79.2235,29494.0
2019-01-16 14:10:00,88.53,88.56,88.52,88.52,41319.0,79.2235,79.2504,79.2146,79.2146,41319.0
2019-01-16 14:15:00,88.53,88.6,88.53,88.59,35296.0,79.2235,79.2862,79.2235,79.2772,35296.0
2019-01-16 14:20:00,88.59,88.63,88.56,88.62,32495.0,79.2772,79.313,79.2504,79.3041,32495.0
2019-01-16 14:25:00,88.62,88.62,88.57,88.61,27016.0,79.3041,79.3041,79.2593,79.2951,27016.0
2019-01-16 14:30:00,88.61,88.66,88.57,88.66,37215.0,79.2951,79.3399,79.2593,79.3399,37215.0
2019-01-16 14:35:00,88.65,88.66,88.59,88.6,36394.0,79.3309,79.3399,79.2772,79.2862,36394.0
2019-01-16 14:40:00,88.61,88.63,88.52,88.53,70840.0,79.2951,79.313,79.2146,79.2235,70840.0
2019-01-16 14:45:00,88.53,88.55,88.47,88.49,32192.0,79.2235,79.2414,79.1698,79.1877,32192.0
2019-01-16 14:50:00,88.49,88.53,88.39,88.43,143169.0,79.1877,79.2235,79.0982,79.134,143169.0
2019-01-16 14:55:00,88.42,88.46,88.39,88.41,51343.0,79.1251,79.1609,79.0982,79.1161,51343.0
2019-01-16 15:00:00,88.41,88.52,88.39,88.52,173709.0,79.1161,79.2146,79.0982,79.2146,173709.0
2019-01-16 15:05:00,88.51,88.52,88.46,88.48,250273.0,79.2056,79.2146,79.1609,79.1788,250273.0
2019-01-16 15:10:00,88.48,88.5,88.45,88.5,291455.0,79.1788,79.1967,79.1519,79.1967,291455.0
2019-01-16 15:15:00,88.5,88.52,88.46,88.5,80710.0,79.1967,79.2146,79.1609,79.1967,80710.0
2019-01-16 15:20:00,88.5,88.53,88.46,88.46,54827.0,79.1967,79.2235,79.1609,79.1609,54827.0
2019-01-16 15:25:00,88.46,88.47,88.41,88.44,195065.0,79.1609,79.1698,79.1161,79.143,195065.0
2019-01-16 15:30:00,88.44,88.45,88.25,88.29,85386.0,79.143,79.1519,78.973,79.0087,85386.0
2019-01-16 15:35:00,88.29,88.39,88.28,88.39,69450.0,79.0087,79.0982,78.9998,79.0982,69450.0
2019-01-16 15:40:00,88.39,88.39,88.29,88.32,137275.0,79.0982,79.0982,79.0087,79.0356,137275.0
2019-01-16 15:45:00,88.31,88.36,88.27,88.34,129427.0,79.0266,79.0714,78.9908,79.0535,129427.0
2019-01-16 15:50:00,88.34,88.34,88.24,88.27,108846.0,79.0535,79.0535,78.964,78.9908,108846.0
2019-01-16 15:55:00,88.27,88.32,88.18,88.21,562145.0,78.9908,79.0356,78.9103,78.9372,562145.0
2019-01-17 09:30:00,88.0,88.34,87.93,88.22,159765.0,78.7492,79.0535,78.6866,78.9461,159765.0
2019-01-17 09:35:00,88.23,88.38,88.18,88.34,264665.0,78.9551,79.0893,78.9103,79.0535,264665.0
2019-01-17 09:40:00,88.35,88.41,88.32,88.38,95308.0,79.0624,79.1161,79.0356,79.0893,95308.0
2019-01-17 09:45:00,88.39,88.43,88.33,88.4,117596.0,79.0982,79.134,79.0445,79.1072,117596.0
2019-01-17 09:50:00,88.4,88.52,88.37,88.44,61839.0,79.1072,79.2146,79.0803,79.143,61839.0
2019-01-17 09:55:00,88.45,88.48,88.41,88.45,31965.0,79.1519,79.1788,79.1161,79.1519,31965.0
2019-01-17 10:00:00,88.45,88.49,88.41,88.44,60823.0,79.1519,79.1877,79.1161,79.143,60823.0
2019-01-17 10:05:00,88.43,88.49,88.41,88.42,45440.0,79.134,79.1877,79.1161,79.1251,45440.0
2019-01-17 10:10:00,88.42,88.57,88.39,88.57,57688.0,79.1251,79.2593,79.0982,79.2593,57688.0
2019-01-17 10:15:00,88.56,88.69,88.51,88.53,60209.0,79.2504,79.3667,79.2056,79.2235,60209.0
2019-01-17 10:20:00,88.54,88.59,88.51,88.55,33824.0,79.2325,79.2772,79.2056,79.2414,33824.0
2019-01-17 10:25:00,88.55,88.68,88.51,88.66,47532.0,79.2414,79.3577,79.2056,79.3399,47532.0
2019-01-17 10:30:00,88.67,88.67,88.59,88.62,32951.0,79.3488,79.3488,79.2772,79.3041,32951.0
2019-01-17 10:35:00,88.64,88.66,88.52,88.53,54280.0,79.322,79.3399,79.2146,79.2235,54280.0
2019-01-17 10:40:00,88.53,88.62,88.52,88.61,30258.0,79.2235,79.3041,79.2146,79.2951,30258.0
2019-01-17 10:45:00,88.62,88.63,88.58,88.62,22307.0,79.3041,79.313,79.2683,79.3041,22307.0
2019-01-17 10:50:00,88.62,88.65,88.58,88.58,38563.0,79.3041,79.3309,79.2683,79.2683,38563.0
2019-01-17 10:55:00,88.59,88.61,88.52,88.53,22289.0,79.2772,79.2951,79.2146,79.2235,22289.0
2019-01-17 11:00:00,88.53,88.66,88.53,88.62,39781.0,79.2235,79.3399,79.2235,79.3041,39781.0
2019-01-17 11:05:00,88.61,88.71,88.6,88.7,47163.0,79.2951,79.3846,79.2862,79.3756,47163.0
2019-01-17 11:10:00,88.7,88.71,88.62,88.67,20202.0,79.3756,79.3846,79.3041,79.3488,20202.0
2019-01-17 11:15:00,88.67,88.75,88.67,88.73,41941.0,79.3488,79.4204,79.3488,79.4025,41941.0
2019-01-17 11:20:00,88.73,88.75,88.67,88.69,33668.0,79.4025,79.4204,79.3488,79.3667,33668.0
2019-01-17 11:25:00,88.69,88.72,88.66,88.71,18783.0,79.3667,79.3935,79.3399,79.3846,18783.0
2019-01-17 11:30:00,88.71,88.76,88.66,88.7,26002.0,79.3846,79.4293,79.3399,79.3756,26002.0
2019-01-17 11:35:00,88.69,88.7,88.65,88.66,18165.0,79.3667,79.3756,79.3309,79.3399,18165.0
2019-01-17 11:40:00,88.67,88.69,88.65,88.65,24232.0,79.3488,79.3667,79.3309,79.3309,24232.0
2019-01-17 11:45:00,88.64,88.67,88.58,88.65,32547.0,79.322,79.3488,79.2683,79.3309,32547.0
2019-01-17 11:50:00,88.66,88.66,88.6,88.6,25953.0,79.3399,79.3399,79.2862,79.2862,25953.0
2019-01-17 11:55:00,88.61,88.69,88.61,88.67,17535.0,79.2951,79.3667,79.2951,79.3488,17535.0
2019-01-17 12:00:00,88.68,88.71,88.64,88.68,18423.0,79.3577,79.3846,79.322,79.3577,18423.0
2019-01-17 12:05:00,88.68,88.68,88.62,88.65,21842.0,79.3577,79.3577,79.3041,79.3309,21842.0
2019-01-17 12:10:00,88.65,88.73,88.64,88.69,34522.0,79.3309,79.4025,79.322,79.3667,34522.0
2019-01-17 12:15:00,88.7,88.75,88.7,88.72,22534.0,79.3756,79.4204,79.3756,79.3935,22534.0
2019-01-17 12:20:00,88.72,88.82,88.71,88.81,51739.0,79.3935,79.483,79.3846,79.4741,51739.0
2019-01-17 12:25:00,88.79,88.82,88.77,88.81,36769.0,79.4562,79.483,79.4383,79.4741,36769.0
2019-01-17 12:30:00,88.8,88.83,88.77,88.79,70868.0,79.4651,79.492,79.4383,79.4562,70868.0
2019-01-17 12:35:00,88.78,88.83,88.76,88.82,24027.0,79.4472,79.492,79.4293,79.483,24027.0
2019-01-17 12:40:00,88.82,88.85,88.77,88.79,20991.0,79.483,79.5099,79.4383,79.4562,20991.0
2019-01-17 12:45:00,88.8,88.83,88.76,88.77,16566.0,79.4651,79.492,79.4293,79.4383,16566.0
2019-01-17 12:50:00,88.78,88.81,88.72,88.73,25117.0,79.4472,79.4741,79.3935,79.4025,25117.0
2019-01-17 12:55:00,88.74,88.76,88.68,88.7,111084.0,79.4114,79.4293,79.3577,79.3756,111084.0
2019-01-17 13:00:00,88.7,88.74,88.69,88.72,38463.0,79.3756,79.4114,79.3667,79.3935,38463.0
2019-01-17 13:05:00,88.72,88.76,88.7,88.76,164063.0,79.3935,79.4293,79.3756,79.4293,164063.0
2019-01-17 13:10:00,88.75,88.76,88.73,88.75,32090.0,79.4204,79.4293,79.4025,79.4204,32090.0
2019-01-17 13:15:00,88.75,88.8,88.74,88.79,88457.0,79.4204,79.4651,79.4114,79.4562,88457.0
2019-01-17 13:20:00,88.81,88.85,88.79,88.84,26955.0,79.4741,79.5099,79.4562,79.5009,26955.0
2019-01-17 13:25:00,88.85,88.87,88.83,88.84,63217.0,79.5099,79.5278,79.492,79.5009,63217.0
2019-01-17 13:30:00,88.85,88.89,88.84,88.86,17052.0,79.5099,79.5457,79.5009,79.5188,17052.0
2019-01-17 13:35:00,88.86,88.87,88.82,88.85,40342.0,79.5188,79.5278,79.483,79.5099,40342.0
2019-01-17 13:40:00,88.85,88.87,88.78,88.8,47283.0,79.5099,79.5278,79.4472,79.4651,47283.0
2019-01-17 13:45:00,88.8,88.82,88.79,88.81,33293.0,79.4651,79.483,79.4562,79.4741,33293.0
2019-01-17 13:50:00,88.82,88.84,88.78,88.84,46708.0,79.483,79.5009,79.4472,79.5009,46708.0
2019-01-17 13:55:00,88.84,88.87,88.78,88.87,39476.0,79.5009,79.5278,79.4472,79.5278,39476.0
2019-01-17 14:00:00,88.86,88.9,88.85,88.89,94228.0,79.5188,79.5546,79.5099,79.5457,94228.0
2019-01-17 14:05:00,88.89,88.9,88.82,88.83,56330.0,79.5457,79.5546,79.483,79.492,56330.0
2019-01-17 14:10:00,88.84,88.87,88.81,88.85,197908.0,79.5009,79.5278,79.4741,79.5099,197908.0
2019-01-17 14:15:00,88.85,88.88,88.83,88.85,21654.0,79.5099,79.5367,79.492,79.5099,21654.0
2019-01-17 14:20:00,88.86,88.86,88.78,88.82,35523.0,79.5188,79.5188,79.4472,79.483,35523.0
2019-01-17 14:25:00,88.82,88.87,88.8,88.84,33562.0,79.483,79.5278,79.4651,79.5009,33562.0
2019-01-17 14:30:00,88.83,88.87,88.78,88.81,140671.0,79.492,79.5278,79.4472,79.4741,140671.0
2019-01-17 14:35:00,88.81,88.95,88.74,88.89,278672.0,79.4741,79.5994,79.4114,79.5457,278672.0
2019-01-17 14:40:00,88.89,89.19,88.89,89.17,369112.0,79.5457,79.8141,79.5457,79.7962,369112.0
2019-01-17 14:45:00,89.19,89.39,89.18,89.35,193527.0,79.8141,79.9931,79.8052,79.9573,193527.0
2019-01-17 14:50:00,89.36,89.38,89.12,89.14,205747.0,79.9663,79.9842,79.7515,79.7694,205747.0
2019-01-17 14:55:00,89.15,89.2,88.85,89.04,335253.0,79.7783,79.8231,79.5099,79.6799,335253.0
2019-01-17 15:00:00,89.04,89.08,88.83,88.89,163146.0,79.6799,79.7157,79.492,79.5457,163146.0
2019-01-17 15:05:00,88.88,89.01,88.86,88.9,90553.0,79.5367,79.6531,79.5188,79.5546,90553.0
2019-01-17 15:10:00,88.91,88.93,88.82,88.84,112699.0,79.5636,79.5815,79.483,79.5009,112699.0
2019-01-17 15:15:00,88.85,88.9,88.81,88.9,60240.0,79.5099,79.5546,79.4741,79.5546,60240.0
2019-01-17 15:20:00,88.9,88.92,88.85,88.88,54494.0,79.5546,79.5725,79.5099,79.5367,54494.0
2019-01-17 15:25:00,88.88,88.92,88.79,88.91,140363.0,79.5367,79.5725,79.4562,79.5636,140363.0
2019-01-17 15:30:00,88.92,89.05,88.89,89.03,110181.0,79.5725,79.6889,79.5457,79.671,110181.0
2019-01-17 15:35:00,89.03,89.09,89.01,89.04,78132.0,79.671,79.7246,79.6531,79.6799,78132.0
2019-01-17 15:40:00,89.04,89.08,88.96,88.98,76115.0,79.6799,79.7157,79.6083,79.6262,76115.0
2019-01-17 15:45:00,88.98,89.04,88.93,88.95,232140.0,79.6262,79.6799,79.5815,79.5994,232140.0
2019-01-17 15:50:00,88.95,88.97,88.89,88.94,329380.0,79.5994,79.6173,79.5457,79.5904,329380.0
2019-01-17 15:55:00,88.95,89.06,88.94,89.05,1121652.0,79.5994,79.6978,79.5904,79.6889,1121652.0
2019-01-18 09:30:00,89.68,89.75,89.4,89.57,180859.0,80.2526,80.3153,80.0021,80.1542,180859.0
2019-01-18 09:35:00,89.57,89.65,89.46,89.6,200393.0,80.1542,80.2258,80.0558,80.181,200393.0
2019-01-18 09:40:00,89.61,89.62,89.34,89.34,139786.0,80.19,80.1989,79.9484,79.9484,139786.0
2019-01-18 09:45:00,89.35,89.44,89.27,89.31,173083.0,79.9573,80.0379,79.8857,79.9215,173083.0
2019-01-18 09:50:00,89.32,89.32,89.14,89.17,61119.0,79.9305,79.9305,79.7694,79.7962,61119.0
2019-01-18 09:55:00,89.17,89.2,89.1,89.19,41136.0,79.7962,79.8231,79.7336,79.8141,41136.0
2019-01-18 10:00:00,89.18,89.2,89.01,89.19,93542.0,79.8052,79.8231,79.6531,79.8141,93542.0
2019-01-18 10:05:00,89.19,89.25,89.13,89.17,191580.0,79.8141,79.8678,79.7604,79.7962,191580.0
2019-01-18 10:10:00,89.17,89.21,89.12,89.15,191462.0,79.7962,79.832,79.7515,79.7783,191462.0
2019-01-18 10:15:00,89.15,89.43,89.12,89.25,315404.0,79.7783,80.0289,79.7515,79.8678,315404.0
2019-01-18 10:20:00,89.26,89.29,89.19,89.23,123090.0,79.8768,79.9036,79.8141,79.8499,123090.0
2019-01-18 10:25:00,89.22,89.31,89.21,89.28,70177.0,79.841,79.9215,79.832,79.8947,70177.0
2019-01-18 10:30:00,89.3,89.43,89.28,89.34,84125.0,79.9126,80.0289,79.8947,79.9484,84125.0
2019-01-18 10:35:00,89.34,89.38,89.23,89.24,69873.0,79.9484,79.9842,79.8499,79.8589,69873.0
2019-01-18 10:40:00,89.23,89.43,89.22,89.41,158336.0,79.8499,80.0289,79.841,80.011,158336.0
2019-01-18 10:45:00,89.43,89.52,89.42,89.43,49030.0,80.0289,80.1094,80.02,80.0289,49030.0
2019-01-18 10:50:00,89.43,89.44,89.31,89.43,60203.0,80.0289,80.0379,79.9215,80.0289,60203.0
2019-01-18 10:55:00,89.44,89.45,89.36,89.39,19391.0,80.0379,80.0468,79.9663,79.9931,19391.0
2019-01-18 11:00:00,89.38,89.55,89.33,89.53,93906.0,79.9842,80.1363,79.9394,80.1184,93906.0
2019-01-18 11:05:00,89.54,89.57,89.47,89.5,36789.0,80.1273,80.1542,80.0647,80.0915,36789.0
2019-01-18 11:10:00,89.51,89.58,89.47,89.55,147260.0,80.1005,80.1631,80.0647,80.1363,147260.0
2019-01-18 11:15:00,89.55,89.56,89.49,89.52,180067.0,80.1363,80.1452,80.0826,80.1094,180067.0
2019-01-18 11:20:00,89.52,89.6,89.5,89.58,63391.0,80.1094,80.181,80.0915,80.1631,63391.0
2019-01-18 11:25:00,89.59,89.65,89.58,89.62,36839.0,80.1721,80.2258,80.1631,80.1989,36839.0
2019-01-18 11:30:00,89.62,89.7,89.6,89.6,200445.0,80.1989,80.2705,80.181,80.181,200445.0
2019-01-18 11:35:00,89.61,89.63,89.54,89.63,34930.0,80.19,80.2079,80.1273,80.2079,34930.0
2019-01-18 11:40:00,89.63,89.65,89.6,89.61,16053.0,80.2079,80.2258,80.181,80.19,16053.0
2019-01-18 11:45:00,89.61,89.62,89.57,89.59,41926.0,80.19,80.1989,80.1542,80.1721,41926.0
2019-01-18 11:50:00,89.6,89.61,89.54,89.58,58335.0,80.181,80.19,80.1273,80.1631,58335.0
2019-01-18 11:55:00,89.58,89.73,89.57,89.73,53607.0,80.1631,80.2974,80.1542,80.2974,53607.0
2019-01-18 12:00:00,89.74,89.8,89.72,89.73,111718.0,80.3063,80.36,80.2884,80.2974,111718.0
2019-01-18 12:05:00,89.72,89.74,89.64,89.69,114906.0,80.2884,80.3063,80.2168,80.2616,114906.0
2019-01-18 12:10:00,89.68,89.83,89.68,89.82,76136.0,80.2526,80.3869,80.2526,80.3779,76136.0
2019-01-18 12:15:00,89.82,89.91,89.77,89.79,71521.0,80.3779,80.4584,80.3332,80.3511,71521.0
2019-01-18 12:20:00,89.8,89.88,89.77,89.86,35006.0,80.36,80.4316,80.3332,80.4137,35006.0
2019-01-18 12:25:00,89.86,89.91,89.86,89.89,72264.0,80.4137,80.4584,80.4137,80.4406,72264.0
2019-01-18 12:30:00,89.9,89.93,89.84,89.87,46948.0,80.4495,80.4763,80.3958,80.4227,46948.0
2019-01-18 12:35:00,89.86,89.96,89.84,89.95,40301.0,80.4137,80.5032,80.3958,80.4942,40301.0
2019-01-18 12:40:00,89.96,90.01,89.94,89.95,46693.0,80.5032,80.5479,80.4853,80.4942,46693.0
2019-01-18 12:45:00,89.95,89.98,89.92,89.94,217237.0,80.4942,80.5211,80.4674,80.4853,217237.0
2019-01-18 12:50:00,89.94,89.98,89.89,89.97,41916.0,80.4853,80.5211,80.4406,80.5121,41916.0
2019-01-18 12:55:00,89.97,90.03,89.96,90.0,34098.0,80.5121,80.5658,80.5032,80.539,34098.0
2019-01-18 13:00:00,90.0,90.07,89.93,89.97,63008.0,80.539,80.6016,80.4763,80.5121,63008.0
2019-01-18 13:05:00,89.97,89.98,89.88,89.89,30534.0,80.5121,80.5211,80.4316,80.4406,30534.0
2019-01-18 13:10:00,89.89,89.96,89.88,89.94,39713.0,80.4406,80.5032,80.4316,80.4853,39713.0
2019-01-18 13:15:00,89.93,89.94,89.89,89.94,22283.0,80.4763,80.4853,80.4406,80.4853,22283.0
2019-01-18 13:20:00,89.94,89.98,89.94,89.98,79136.0,80.4853,80.5211,80.4853,80.5211,79136.0
2019-01-18 13:25:00,89.98,89.98,89.83,89.87,74979.0,80.5211,80.5211,80.3869,80.4227,74979.0
2019-01-18 13:30:00,89.87,89.9,89.76,89.78,32607.0,80.4227,80.4495,80.3242,80.3421,32607.0
2019-01-18 13:35:00,89.78,89.84,89.77,89.82,126672.0,80.3421,80.3958,80.3332,80.3779,126672.0
2019-01-18 13:40:00,89.81,89.85,89.76,89.8,52590.0,80.369,80.4048,80.3242,80.36,52590.0
2019-01-18 13:45:00,89.8,89.85,89.76,89.84,21519.0,80.36,80.4048,80.3242,80.3958,21519.0
2019-01-18 13:50:00,89.84,89.87,89.81,89.86,22788.0,80.3958,80.4227,80.369,80.4137,22788.0
2019-01-18 13:55:00,89.87,89.95,89.86,89.95,42286.0,80.4227,80.4942,80.4137,80.4942,42286.0
2019-01-18 14:00:00,89.94,89.99,89.94,89.98,66665.0,80.4853,80.53,80.4853,80.5211,66665.0
2019-01-18 14:05:00,89.98,90.03,89.94,90.0,64465.0,80.5211,80.5658,80.4853,80.539,64465.0
2019-01-18 14:10:00,90.0,90.0,89.9,89.95,30884.0,80.539,80.539,80.4495,80.4942,30884.0
2019-01-18 14:15:00,89.95,90.0,89.9,89.91,37221.0,80.4942,80.539,80.4495,80.4584,37221.0
2019-01-18 14:20:00,89.9,89.96,89.9,89.95,38304.0,80.4495,80.5032,80.4495,80.4942,38304.0
2019-01-18 14:25:00,89.95,89.96,89.86,89.88,47725.0,80.4942,80.5032,80.4137,80.4316,47725.0
2019-01-18 14:30:00,89.88,89.94,89.86,89.89,69451.0,80.4316,80.4853,80.4137,80.4406,69451.0
2019-01-18 14:35:00,89.9,89.92,89.88,89.88,26943.0,80.4495,80.4674,80.4316,80.4316,26943.0
2019-01-18 14:40:00,89.88,89.94,89.85,89.89,50017.0,80.4316,80.4853,80.4048,80.4406,50017.0
2019-01-18 14:45:00,89.88,89.95,89.87,89.94,54919.0,80.4316,80.4942,80.4227,80.4853,54919.0
2019-01-18 14:50:00,89.95,89.98,89.89,89.93,49612.0,80.4942,80.5211,80.4406,80.4763,49612.0
2019-01-18 14:55:00,89.94,89.97,89.91,89.93,24269.0,80.4853,80.5121,80.4584,80.4763,24269.0
2019-01-18 15:00:00,89.94,89.94,89.84,89.88,35651.0,80.4853,80.4853,80.3958,80.4316,35651.0
2019-01-18 15:05:00,89.88,89.9,89.82,89.85,25999.0,80.4316,80.4495,80.3779,80.4048,25999.0
2019-01-18 15:10:00,89.84,89.94,89.82,89.94,65252.0,80.3958,80.4853,80.3779,80.4853,65252.0
2019-01-18 15:15:00,89.93,89.95,89.89,89.93,29280.0,80.4763,80.4942,80.4406,80.4763,29280.0
2019-01-18 15:20:00,89.93,89.94,89.86,89.9,41128.0,80.4763,80.4853,80.4137,80.4495,41128.0
2019-01-18 15:25:00,89.91,89.93,89.87,89.91,53192.0,80.4584,80.4763,80.4227,80.4584,53192.0
2019-01-18 15:30:00,89.92,89.94,89.84,89.88,77549.0,80.4674,80.4853,80.3958,80.4316,77549.0
2019-01-18 15:35:00,89.88,89.97,89.88,89.94,87058.0,80.4316,80.5121,80.4316,80.4853,87058.0
2019-01-18 15:40:00,89.95,89.98,89.92,89.98,62889.0,80.4942,80.5211,80.4674,80.5211,62889.0
2019-01-18 15:45:00,89.98,90.05,89.87,89.88,177419.0,80.5211,80.5837,80.4227,80.4316,177419.0
2019-01-18 15:50:00,89.88,89.89,89.8,89.84,222513.0,80.4316,80.4406,80.36,80.3958,222513.0
2019-01-18 15:55:00,89.84,90.13,89.84,90.07,829380.0,80.3958,80.6553,80.3958,80.6016,829380.0
2019-01-22 09:30:00,89.49,89.49,89.21,89.33,349726.0,80.0826,80.0826,79.832,79.9394,349726.0
2019-01-22 09:35:00,89.33,89.53,89.31,89.46,212525.0,79.9394,80.1184,79.9215,80.0558,212525.0
2019-01-22 09:40:00,89.46,89.54,89.35,89.52,313880.0,80.0558,80.1273,79.9573,80.1094,313880.0
2019-01-22 09:45:00,89.52,89.55,89.38,89.39,137413.0,80.1094,80.1363,79.9842,79.9931,137413.0
2019-01-22 09:50:00,89.39,89.5,89.37,89.49,89683.0,79.9931,80.0915,79.9752,80.0826,89683.0
2019-01-22 09:55:00,89.49,89.57,89.4,89.4,75944.0,80.0826,80.1542,80.0021,80.0021,75944.0
2019-01-22 10:00:00,89.4,89.4,89.3,89.35,78205.0,80.0021,80.0021,79.9126,79.9573,78205.0
2019-01-22 10:05:00,89.35,89.38,89.16,89.27,135268.0,79.9573,79.9842,79.7873,79.8857,135268.0
2019-01-22 10:10:00,89.27,89.32,89.21,89.22,68374.0,79.8857,79.9305,79.832,79.841,68374.0
2019-01-22 10:15:00,89.23,89.43,89.21,89.39,114385.0,79.8499,80.0289,79.832,79.9931,114385.0
2019-01-22 10:20:00,89.39,89.47,89.39,89.43,189739.0,79.9931,80.0647,79.9931,80.0289,189739.0
2019-01-22 10:25:00,89.43,89.5,89.4,89.49,97930.0,80.0289,80.0915,80.0021,80.0826,97930.0
2019-01-22 10:30:00,89.49,89.59,89.46,89.57,139391.0,80.0826,80.1721,80.0558,80.1542,139391.0
2019-01-22 10:35:00,89.56,89.62,89.53,89.53,81384.0,80.1452,80.1989,80.1184,80.1184,81384.0
2019-01-22 10:40:00,89.52,89.56,89.4,89.49,99342.0,80.1094,80.1452,80.0021,80.0826,99342.0
2019-01-22 10:45:00,89.49,89.5,89.43,89.48,35961.0,80.0826,80.0915,80.0289,80.0737,35961.0
2019-01-22 10:50:00,89.47,89.56,89.46,89.48,49147.0,80.0647,80.1452,80.0558,80.0737,49147.0
2019-01-22 10:55:00,89.49,89.54,89.42,89.44,94539.0,80.0826,80.1273,80.02,80.0379,94539.0
2019-01-22 11:00:00,89.42,89.47,89.33,89.38,689187.0,80.02,80.0647,79.9394,79.9842,689187.0
2019-01-22 11:05:00,89.38,89.4,89.31,89.36,105875.0,79.9842,80.0021,79.9215,79.9663,105875.0
2019-01-22 11:10:00,89.35,89.42,89.3,89.4,129734.0,79.9573,80.02,79.9126,80.0021,129734.0
2019-01-22 11:15:00,89.41,89.45,89.35,89.39,42677.0,80.011,80.0468,79.9573,79.9931,42677.0
2019-01-22 11:20:00,89.39,89.45,89.38,89.42,34154.0,79.9931,80.0468,79.9842,80.02,34154.0
2019-01-22 11:25:00,89.43,89.47,89.39,89.4,29870.0,80.0289,80.0647,79.9931,80.0021,29870.0
2019-01-22 11:30:00,89.39,89.47,89.35,89.43,57915.0,79.9931,80.0647,79.9573,80.0289,57915.0
2019-01-22 11:35:00,89.43,89.48,89.42,89.42,38518.0,80.0289,80.0737,80.02,80.02,38518.0
2019-01-22 11:40:00,89.4,89.41,89.26,89.31,100914.0,80.0021,80.011,79.8768,79.9215,100914.0
2019-01-22 11:45:00,89.31,89.37,89.28,89.31,85958.0,79.9215,79.9752,79.8947,79.9215,85958.0
2019-01-22 11:50:00,89.31,89.32,89.21,89.24,74032.0,79.9215,79.9305,79.832,79.8589,74032.0
2019-01-22 11:55:00,89.23,89.23,89.11,89.12,207623.0,79.8499,79.8499,79.7425,79.7515,207623.0
2019-01-22 12:00:00,89.12,89.16,89.08,89.15,442614.0,79.7515,79.7873,79.7157,79.7783,442614.0
2019-01-22 12:05:00,89.14,89.23,89.11,89.18,159215.0,79.7694,79.8499,79.7425,79.8052,159215.0
2019-01-22 12:10:00,89.17,89.21,89.14,89.14,80210.0,79.7962,79.832,79.7694,79.7694,80210.0
2019-01-22 12:15:00,89.14,89.16,89.1,89.12,59069.0,79.7694,79.7873,79.7336,79.7515,59069.0
2019-01-22 12:20:00,89.13,89.13,89.06,89.09,84114.0,79.7604,79.7604,79.6978,79.7246,84114.0
2019-01-22 12:25:00,89.09,89.13,89.04,89.1,168417.0,79.7246,79.7604,79.6799,79.7336,168417.0
2019-01-22 12:30:00,89.09,89.14,89.07,89.09,65867.0,79.7246,79.7694,79.7068,79.7246,65867.0
2019-01-22 12:35:00,89.09,89.24,89.07,89.15,92291.0,79.7246,79.8589,79.7068,79.7783,92291.0
2019-01-22 12:40:00,89.16,89.22,89.15,89.21,42116.0,79.7873,79.841,79.7783,79.832,42116.0
2019-01-22 12:45:00,89.21,89.26,89.18,89.24,45362.0,79.832,79.8768,79.8052,79.8589,45362.0
2019-01-22 12:50:00,89.24,89.28,89.21,89.26,69078.0,79.8589,79.8947,79.832,79.8768,69078.0
2019-01-22 12:55:00,89.26,89.27,89.22,89.25,178139.0,79.8768,79.8857,79.841,79.8678,178139.0
2019-01-22 13:00:00,89.25,89.26,89.02,89.04,226583.0,79.8678,79.8768,79.662,79.6799,226583.0
2019-01-22 13:05:00,89.04,89.05,88.96,88.96,46767.0,79.6799,79.6889,79.6083,79.6083,46767.0
2019-01-22 13:10:00,88.95,89.03,88.84,89.0,134140.0,79.5994,79.671,79.5009,79.6441,134140.0
2019-01-22 13:15:00,89.0,89.04,88.97,88.97,63260.0,79.6441,79.6799,79.6173,79.6173,63260.0
2019-01-22 13:20:00,88.97,89.14,88.97,89.06,134610.0,79.6173,79.7694,79.6173,79.6978,134610.0
2019-01-22 13:25:00,89.06,89.15,89.05,89.08,419257.0,79.6978,79.7783,79.6889,79.7157,419257.0
2019-01-22 13:30:00,89.08,89.12,89.03,89.11,68240.0,79.7157,79.7515,79.671,79.7425,68240.0
2019-01-22 13:35:00,89.11,89.19,89.08,89.16,56374.0,79.7425,79.8141,79.7157,79.7873,56374.0
2019-01-22 13:40:00,89.15,89.19,89.11,89.12,62061.0,79.7783,79.8141,79.7425,79.7515,62061.0
2019-01-22 13:45:00,89.11,89.22,89.1,89.22,81106.0,79.7425,79.841,79.7336,79.841,81106.0
2019-01-22 13:50:00,89.22,89.27,89.19,89.21,88195.0,79.841,79.8857,79.8141,79.832,88195.0
2019-01-22 13:55:00,89.22,89.28,89.22,89.26,77621.0,79.841,79.8947,79.841,79.8768,77621.0
2019-01-22 14:00:00,89.26,89.27,89.12,89.13,66516.0,79.8768,79.8857,79.7515,79.7604,66516.0
2019-01-22 14:05:00,89.13,89.2,89.07,89.08,55740.0,79.7604,79.8231,79.7068,79.7157,55740.0
2019-01-22 14:10:00,89.07,89.13,89.04,89.05,45186.0,79.7068,79.7604,79.6799,79.6889,45186.0
2019-01-22 14:15:00,89.05,89.15,89.05,89.05,133863.0,79.6889,79.7783,79.6889,79.6889,133863.0
2019-01-22 14:20:00,89.06,89.09,88.96,88.98,33916.0,79.6978,79.7246,79.6083,79.6262,33916.0
2019-01-22 14:25:00,88.99,89.04,88.98,88.99,42493.0,79.6352,79.6799,79.6262,79.6352,42493.0
2019-01-22 14:30:00,88.99,89.01,88.95,89.0,42998.0,79.6352,79.6531,79.5994,79.6441,42998.0
2019-01-22 14:35:00,89.0,89.04,88.9,88.95,118319.0,79.6441,79.6799,79.5546,79.5994,118319.0
2019-01-22 14:40:00,88.95,89.04,88.88,88.93,222250.0,79.5994,79.6799,79.5367,79.5815,222250.0
2019-01-22 14:45:00,88.91,88.97,88.85,88.86,114313.0,79.5636,79.6173,79.5099,79.5188,114313.0
2019-01-22 14:50:00,88.86,88.96,88.85,88.96,138290.0,79.5188,79.6083,79.5099,79.6083,138290.0
2019-01-22 14:55:00,88.96,89.05,88.95,89.04,100298.0,79.6083,79.6889,79.5994,79.6799,100298.0
2019-01-22 15:00:00,89.03,89.04,88.9,88.93,148574.0,79.671,79.6799,79.5546,79.5815,148574.0
2019-01-22 15:05:00,88.93,88.97,88.85,88.9,141106.0,79.5815,79.6173,79.5099,79.5546,141106.0
2019-01-22 15:10:00,88.89,88.97,88.86,88.93,281212.0,79.5457,79.6173,79.5188,79.5815,281212.0
2019-01-22 15:15:00,88.94,89.02,88.93,89.0,66489.0,79.5904,79.662,79.5815,79.6441,66489.0
2019-01-22 15:20:00,88.99,89.14,88.99,89.1,98186.0,79.6352,79.7694,79.6352,79.7336,98186.0
2019-01-22 15:25:00,89.09,89.13,89.05,89.11,65566.0,79.7246,79.7604,79.6889,79.7425,65566.0
2019-01-22 15:30:00,89.11,89.12,88.97,88.97,64306.0,79.7425,79.7515,79.6173,79.6173,64306.0
2019-01-22 15:35:00,88.97,89.27,88.89,89.27,168302.0,79.6173,79.8857,79.5457,79.8857,168302.0
2019-01-22 15:40:00,89.27,89.36,89.12,89.13,288316.0,79.8857,79.9663,79.7515,79.7604,288316.0
2019-01-22 15:45:00,89.12,89.12,89.04,89.09,228488.0,79.7515,79.7515,79.6799,79.7246,228488.0
2019-01-22 15:50:00,89.1,89.14,89.01,89.04,308445.0,79.7336,79.7694,79.6531,79.6799,308445.0
2019-01-22 15:55:00,89.05,89.48,89.0,89.48,905570.0,79.6889,80.0737,79.6441,80.0737,905570.0
2019-01-23 09:30:00,89.67,89.73,89.53,89.7,194604.0,80.2437,80.2974,80.1184,80.2705,194604.0
2019-01-23 09:35:00,89.69,89.77,89.68,89.74,171955.0,80.2616,80.3332,80.2526,80.3063,171955.0
2019-01-23 09:40:00,89.74,89.8,89.5,89.56,116616.0,80.3063,80.36,80.0915,80.1452,116616.0
2019-01-23 09:45:00,89.56,89.73,89.55,89.68,89463.0,80.1452,80.2974,80.1363,80.2526,89463.0
2019-01-23 09:50:00,89.68,89.77,89.65,89.75,83071.0,80.2526,80.3332,80.2258,80.3153,83071.0
2019-01-23 09:55:00,89.76,90.0,89.76,90.0,142209.0,80.3242,80.539,80.3242,80.539,142209.0
2019-01-23 10:00:00,89.99,90.05,89.94,90.02,82449.0,80.53,80.5837,80.4853,80.5569,82449.0
2019-01-23 10:05:00,90.0,90.01,89.86,89.88,49082.0,80.539,80.5479,80.4137,80.4316,49082.0
2019-01-23 10:10:00,89.89,89.93,89.81,89.82,77712.0,80.4406,80.4763,80.369,80.3779,77712.0
2019-01-23 10:15:00,89.82,89.85,89.7,89.74,63028.0,80.3779,80.4048,80.2705,80.3063,63028.0
2019-01-23 10:20:00,89.73,89.77,89.64,89.65,55035.0,80.2974,80.3332,80.2168,80.2258,55035.0
2019-01-23 10:25:00,89.65,89.69,89.59,89.63,60776.0,80.2258,80.2616,80.1721,80.2079,60776.0
2019-01-23 10:30:00,89.62,89.63,89.53,89.56,62653.0,80.1989,80.2079,80.1184,80.1452,62653.0
2019-01-23 10:35:00,89.55,89.62,89.5,89.51,60727.0,80.1363,80.1989,80.0915,80.1005,60727.0
2019-01-23 10:40:00,89.5,89.51,89.33,89.35,56394.0,80.0915,80.1005,79.9394,79.9573,56394.0
2019-01-23 10:45:00,89.35,89.64,89.32,89.32,103488.0,79.9573,80.2168,79.9305,79.9305,103488.0
2019-01-23 10:50:00,89.31,89.33,89.24,89.33,58333.0,79.9215,79.9394,79.8589,79.9394,58333.0
2019-01-23 10:55:00,89.33,89.36,89.25,89.34,60755.0,79.9394,79.9663,79.8678,79.9484,60755.0
2019-01-23 11:00:00,89.34,89.39,89.33,89.39,79368.0,79.9484,79.9931,79.9394,79.9931,79368.0
2019-01-23 11:05:00,89.39,89.4,89.33,89.37,51858.0,79.9931,80.0021,79.9394,79.9752,51858.0
2019-01-23 11:10:00,89.39,89.45,89.36,89.39,53993.0,79.9931,80.0468,79.9663,79.9931,53993.0
2019-01-23 11:15:00,89.39,89.41,89.19,89.21,112506.0,79.9931,80.011,79.8141,79.832,112506.0
2019-01-23 11:20:00,89.22,89.22,89.06,89.06,127039.0,79.841,79.841,79.6978,79.6978,127039.0
2019-01-23 11:25:00,89.06,89.11,88.96,89.1,151410.0,79.6978,79.7425,79.6083,79.7336,151410.0
2019-01-23 11:30:00,89.1,89.14,89.04,89.13,65290.0,79.7336,79.7694,79.6799,79.7604,65290.0
2019-01-23 11:35:00,89.13,89.15,89.08,89.12,72731.0,79.7604,79.7783,79.7157,79.7515,72731.0
2019-01-23 11:40:00,89.11,89.14,89.02,89.02,91340.0,79.7425,79.7694,79.662,79.662,91340.0
2019-01-23 11:45:00,89.02,89.05,88.87,88.88,90036.0,79.662,79.6889,79.5278,79.5367,90036.0
2019-01-23 11:50:00,88.88,88.92,88.74,88.78,84043.0,79.5367,79.5725,79.4114,79.4472,84043.0
2019-01-23 11:55:00,88.78,88.82,88.68,88.76,97780.0,79.4472,79.483,79.3577,79.4293,97780.0
2019-01-23 12:00:00,88.75,88.87,88.72,88.83,79839.0,79.4204,79.5278,79.3935,79.492,79839.0
2019-01-23 12:05:00,88.83,88.85,88.61,88.68,106483.0,79.492,79.5099,79.2951,79.3577,106483.0
2019-01-23 12:10:00,88.67,88.77,88.65,88.72,56339.0,79.3488,79.4383,79.3309,79.3935,56339.0
2019-01-23 12:15:00,88.72,88.72,88.59,88.71,39205.0,79.3935,79.3935,79.2772,79.3846,39205.0
2019-01-23 12:20:00,88.71,88.87,88.68,88.86,69434.0,79.3846,79.5278,79.3577,79.5188,69434.0
2019-01-23 12:25:00,88.86,88.95,88.85,88.88,63546.0,79.5188,79.5994,79.5099,79.5367,63546.0
2019-01-23 12:30:00,88.87,89.03,88.87,88.97,46202.0,79.5278,79.671,79.5278,79.6173,46202.0
2019-01-23 12:35:00,88.97,88.98,88.89,88.95,28392.0,79.6173,79.6262,79.5457,79.5994,28392.0
2019-01-23 12:40:00,88.95,89.02,88.93,89.02,36376.0,79.5994,79.662,79.5815,79.662,36376.0
2019-01-23 12:45:00,89.02,89.1,89.02,89.07,32870.0,79.662,79.7336,79.662,79.7068,32870.0
2019-01-23 12:50:00,89.07,89.08,89.02,89.02,26586.0,79.7068,79.7157,79.662,79.662,26586.0
2019-01-23 12:55:00,89.02,89.14,88.98,89.13,56871.0,79.662,79.7694,79.6262,79.7604,56871.0
2019-01-23 13:00:00,89.13,89.13,88.96,88.96,50479.0,79.7604,79.7604,79.6083,79.6083,50479.0
2019-01-23 13:05:00,88.95,89.1,88.89,89.09,44992.0,79.5994,79.7336,79.5457,79.7246,44992.0
2019-01-23 13:10:00,89.07,89.09,88.96,88.96,39343.0,79.7068,79.7246,79.6083,79.6083,39343.0
2019-01-23 13:15:00,88.97,89.15,88.97,89.08,66941.0,79.6173,79.7783,79.6173,79.7157,66941.0
2019-01-23 13:20:00,89.09,89.15,89.07,89.12,27053.0,79.7246,79.7783,79.7068,79.7515,27053.0
2019-01-23 13:25:00,89.12,89.15,89.04,89.05,43413.0,79.7515,79.7783,79.6799,79.6889,43413.0
2019-01-23 13:30:00,89.05,89.17,89.04,89.15,105774.0,79.6889,79.7962,79.6799,79.7783,105774.0
2019-01-23 13:35:00,89.16,89.21,89.16,89.19,25709.0,79.7873,79.832,79.7873,79.8141,25709.0
2019-01-23 13:40:00,89.19,89.26,89.15,89.24,52930.0,79.8141,79.8768,79.7783,79.8589,52930.0
2019-01-23 13:45:00,89.24,89.28,89.23,89.24,39609.0,79.8589,79.8947,79.8499,79.8589,39609.0
2019-01-23 13:50:00,89.24,89.27,89.19,89.25,32538.0,79.8589,79.8857,79.8141,79.8678,32538.0
2019-01-23 13:55:00,89.24,89.34,89.23,89.3,102340.0,79.8589,79.9484,79.8499,79.9126,102340.0
2019-01-23 14:00:00,89.3,89.45,89.3,89.43,61796.0,79.9126,80.0468,79.9126,80.0289,61796.0
2019-01-23 14:05:00,89.43,89.43,89.38,89.4,22913.0,80.0289,80.0289,79.9842,80.0021,22913.0
2019-01-23 14:10:00,89.4,89.44,89.38,89.39,22253.0,80.0021,80.0379,79.9842,79.9931,22253.0
2019-01-23 14:15:00,89.38,89.39,89.27,89.29,33156.0,79.9842,79.9931,79.8857,79.9036,33156.0
2019-01-23 14:20:00,89.3,89.45,89.29,89.43,136905.0,79.9126,80.0468,79.9036,80.0289,136905.0
2019-01-23 14:25:00,89.44,89.48,89.38,89.45,65937.0,80.0379,80.0737,79.9842,80.0468,65937.0
2019-01-23 14:30:00,89.45,89.46,89.29,89.41,144549.0,80.0468,80.0558,79.9036,80.011,144549.0
2019-01-23 14:35:00,89.41,89.44,89.31,89.34,93775.0,80.011,80.0379,79.9215,79.9484,93775.0
2019-01-23 14:40:00,89.34,89.34,89.21,89.22,176594.0,79.9484,79.9484,79.832,79.841,176594.0
2019-01-23 14:45:00,89.22,89.24,89.17,89.22,119391.0,79.841,79.8589,79.7962,79.841,119391.0
2019-01-23 14:50:00,89.21,89.3,89.21,89.24,50167.0,79.832,79.9126,79.832,79.8589,50167.0
2019-01-23 14:55:00,89.23,89.29,89.2,89.26,77414.0,79.8499,79.9036,79.8231,79.8768,77414.0
2019-01-23 15:00:00,89.26,89.39,89.24,89.38,53634.0,79.8768,79.9931,79.8589,79.9842,53634.0
2019-01-23 15:05:00,89.37,89.42,89.27,89.3,75441.0,79.9752,80.02,79.8857,79.9126,75441.0
2019-01-23 15:10:00,89.3,89.39,89.28,89.34,36811.0,79.9126,79.9931,79.8947,79.9484,36811.0
2019-01-23 15:15:00,89.34,89.48,89.33,89.44,62162.0,79.9484,80.0737,79.9394,80.0379,62162.0
2019-01-23 15:20:00,89.46,89.58,89.45,89.49,130323.0,80.0558,80.1631,80.0468,80.0826,130323.0
2019-01-23 15:25:00,89.49,89.55,89.47,89.54,58220.0,80.0826,80.1363,80.0647,80.1273,58220.0
2019-01-23 15:30:00,89.54,89.56,89.44,89.45,94637.0,80.1273,80.1452,80.0379,80.0468,94637.0
2019-01-23 15:35:00,89.46,89.52,89.44,89.49,89276.0,80.0558,80.1094,80.0379,80.0826,89276.0
2019-01-23 15:40:00,89.5,89.54,89.47,89.48,111987.0,80.0915,80.1273,80.0647,80.0737,111987.0
2019-01-23 15:45:00,89.49,89.6,89.45,89.57,375870.0,80.0826,80.181,80.0468,80.1542,375870.0
2019-01-23 15:50:00,89.56,89.57,89.44,89.47,205185.0,80.1452,80.1542,80.0379,80.0647,205185.0
2019-01-23 15:55:00,89.47,89.6,89.47,89.56,449571.0,80.0647,80.181,80.0647,80.1452,449571.0
2019-01-24 09:30:00,89.52,89.55,88.95,88.96,144086.0,80.1094,80.1363,79.5994,79.6083,144086.0
2019-01-24 09:35:00,88.96,89.1,88.91,88.95,138090.0,79.6083,79.7336,79.5636,79.5994,138090.0
2019-01-24 09:40:00,88.96,88.99,88.82,88.97,154011.0,79.6083,79.6352,79.483,79.6173,154011.0
2019-01-24 09:45:00,88.97,89.17,88.96,89.03,132506.0,79.6173,79.7962,79.6083,79.671,132506.0
2019-01-24 09:50:00,89.01,89.09,88.98,89.0,126913.0,79.6531,79.7246,79.6262,79.6441,126913.0
2019-01-24 09:55:00,89.0,89.02,88.84,88.84,142114.0,79.6441,79.662,79.5009,79.5009,142114.0
2019-01-24 10:00:00,88.83,88.98,88.79,88.94,123952.0,79.492,79.6262,79.4562,79.5904,123952.0
2019-01-24 10:05:00,88.94,89.08,88.92,89.02,84314.0,79.5904,79.7157,79.5725,79.662,84314.0
2019-01-24 10:10:00,89.02,89.14,89.0,89.14,89133.0,79.662,79.7694,79.6441,79.7694,89133.0
2019-01-24 10:15:00,89.14,89.21,89.13,89.18,188566.0,79.7694,79.832,79.7604,79.8052,188566.0
2019-01-24 10:20:00,89.17,89.18,89.09,89.16,349419.0,79.7962,79.8052,79.7246,79.7873,349419.0
2019-01-24 10:25:00,89.15,89.28,89.09,89.22,291112.0,79.7783,79.8947,79.7246,79.841,291112.0
2019-01-24 10:30:00,89.23,89.31,89.2,89.24,71637.0,79.8499,79.9215,79.8231,79.8589,71637.0
2019-01-24 10:35:00,89.24,89.24,89.13,89.21,59921.0,79.8589,79.8589,79.7604,79.832,59921.0
2019-01-24 10:40:00,89.2,89.27,89.18,89.22,38458.0,79.8231,79.8857,79.8052,79.841,38458.0
2019-01-24 10:45:00,89.21,89.26,89.19,89.21,54817.0,79.832,79.8768,79.8141,79.832,54817.0
2019-01-24 10:50:00,89.2,89.2,89.09,89.17,49148.0,79.8231,79.8231,79.7246,79.7962,49148.0
2019-01-24 10:55:00,89.17,89.18,89.11,89.14,49627.0,79.7962,79.8052,79.7425,79.7694,49627.0
2019-01-24 11:00:00,89.12,89.14,89.05,89.07,165305.0,79.7515,79.7694,79.6889,79.7068,165305.0
2019-01-24 11:05:00,89.08,89.08,88.98,89.04,27910.0,79.7157,79.7157,79.6262,79.6799,27910.0
2019-01-24 11:10:00,89.04,89.05,88.81,88.89,93215.0,79.6799,79.6889,79.4741,79.5457,93215.0
2019-01-24 11:15:00,88.88,88.95,88.82,88.85,132057.0,79.5367,79.5994,79.483,79.5099,132057.0
2019-01-24 11:20:00,88.85,88.88,88.79,88.82,113356.0,79.5099,79.5367,79.4562,79.483,113356.0
2019-01-24 11:25:00,88.81,88.94,88.81,88.9,59642.0,79.4741,79.5904,79.4741,79.5546,59642.0
2019-01-24 11:30:00,88.9,88.95,88.82,88.89,160246.0,79.5546,79.5994,79.483,79.5457,160246.0
2019-01-24 11:35:00,88.88,89.0,88.86,88.98,27765.0,79.5367,79.6441,79.5188,79.6262,27765.0
2019-01-24 11:40:00,88.98,88.99,88.93,88.96,51564.0,79.6262,79.6352,79.5815,79.6083,51564.0
2019-01-24 11:45:00,88.97,89.07,88.95,89.0,94171.0,79.6173,79.7068,79.5994,79.6441,94171.0
2019-01-24 11:50:00,88.99,88.99,88.91,88.94,102963.0,79.6352,79.6352,79.5636,79.5904,102963.0
2019-01-24 11:55:00,88.95,89.0,88.91,88.98,28184.0,79.5994,79.6441,79.5636,79.6262,28184.0
2019-01-24 12:00:00,88.98,88.99,88.92,88.92,21711.0,79.6262,79.6352,79.5725,79.5725,21711.0
2019-01-24 12:05:00,88.92,88.95,88.88,88.92,23203.0,79.5725,79.5994,79.5367,79.5725,23203.0
2019-01-24 12:10:00,88.92,88.93,88.86,88.91,103943.0,79.5725,79.5815,79.5188,79.5636,103943.0
2019-01-24 12:15:00,88.9,88.93,88.85,88.86,29428.0,79.5546,79.5815,79.5099,79.5188,29428.0
2019-01-24 12:20:00,88.85,88.85,88.77,88.8,139557.0,79.5099,79.5099,79.4383,79.4651,139557.0
2019-01-24 12:25:00,88.79,88.81,88.74,88.74,49339.0,79.4562,79.4741,79.4114,79.4114,49339.0
2019-01-24 12:30:00,88.75,88.79,88.71,88.77,173070.0,79.4204,79.4562,79.3846,79.4383,173070.0
2019-01-24 12:35:00,88.75,88.75,88.63,88.7,111157.0,79.4204,79.4204,79.313,79.3756,111157.0
2019-01-24 12:40:00,88.69,88.75,88.68,88.73,29313.0,79.3667,79.4204,79.3577,79.4025,29313.0
2019-01-24 12:45:00,88.74,88.77,88.67,88.7,182825.0,79.4114,79.4383,79.3488,79.3756,182825.0
2019-01-24 12:50:00,88.7,88.72,88.61,88.69,38564.0,79.3756,79.3935,79.2951,79.3667,38564.0
2019-01-24 12:55:00,88.68,88.69,88.64,88.64,26121.0,79.3577,79.3667,79.322,79.322,26121.0
2019-01-24 13:00:00,88.63,88.69,88.55,88.58,45937.0,79.313,79.3667,79.2414,79.2683,45937.0
2019-01-24 13:05:00,88.58,88.61,88.54,88.57,110995.0,79.2683,79.2951,79.2325,79.2593,110995.0
2019-01-24 13:10:00,88.57,88.58,88.4,88.48,182587.0,79.2593,79.2683,79.1072,79.1788,182587.0
2019-01-24 13:15:00,88.46,88.48,88.4,88.48,85445.0,79.1609,79.1788,79.1072,79.1788,85445.0
2019-01-24 13:20:00,88.48,88.52,88.44,88.44,43505.0,79.1788,79.2146,79.143,79.143,43505.0
2019-01-24 13:25:00,88.43,88.52,88.39,88.48,188380.0,79.134,79.2146,79.0982,79.1788,188380.0
2019-01-24 13:30:00,88.48,88.56,88.47,88.54,96112.0,79.1788,79.2504,79.1698,79.2325,96112.0
2019-01-24 13:35:00,88.53,88.55,88.49,88.51,206334.0,79.2235,79.2414,79.1877,79.2056,206334.0
2019-01-24 13:40:00,88.52,88.55,88.39,88.4,137069.0,79.2146,79.2414,79.0982,79.1072,137069.0
2019-01-24 13:45:00,88.4,88.54,88.4,88.51,39287.0,79.1072,79.2325,79.1072,79.2056,39287.0
2019-01-24 13:50:00,88.52,88.59,88.52,88.56,106814.0,79.2146,79.2772,79.2146,79.2504,106814.0
2019-01-24 13:55:00,88.57,88.61,88.54,88.58,51285.0,79.2593,79.2951,79.2325,79.2683,51285.0
2019-01-24 14:00:00,88.58,88.59,88.47,88.52,184623.0,79.2683,79.2772,79.1698,79.2146,184623.0
2019-01-24 14:05:00,88.52,88.61,88.52,88.54,69412.0,79.2146,79.2951,79.2146,79.2325,69412.0
2019-01-24 14:10:00,88.55,88.56,88.48,88.49,178497.0,79.2414,79.2504,79.1788,79.1877,178497.0
2019-01-24 14:15:00,88.49,88.57,88.41,88.5,98353.0,79.1877,79.2593,79.1161,79.1967,98353.0
2019-01-24 14:20:00,88.49,88.56,88.47,88.51,71608.0,79.1877,79.2504,79.1698,79.2056,71608.0
2019-01-24 14:25:00,88.51,88.55,88.49,88.52,35014.0,79.2056,79.2414,79.1877,79.2146,35014.0
2019-01-24 14:30:00,88.5,88.58,88.45,88.57,50867.0,79.1967,79.2683,79.1519,79.2593,50867.0
2019-01-24 14:35:00,88.56,88.69,88.54,88.67,187000.0,79.2504,79.3667,79.2325,79.3488,187000.0
2019-01-24 14:40:00,88.67,88.68,88.56,88.62,68128.0,79.3488,79.3577,79.2504,79.3041,68128.0
2019-01-24 14:45:00,88.61,88.64,88.58,88.61,99551.0,79.2951,79.322,79.2683,79.2951,99551.0
2019-01-24 14:50:00,88.61,88.63,88.57,88.61,59734.0,79.2951,79.313,79.2593,79.2951,59734.0
2019-01-24 14:55:00,88.61,88.62,88.54,88.61,53808.0,79.2951,79.3041,79.2325,79.2951,53808.0
2019-01-24 15:00:00,88.6,88.64,88.58,88.62,51486.0,79.2862,79.322,79.2683,79.3041,51486.0
2019-01-24 15:05:00,88.62,88.68,88.61,88.67,94022.0,79.3041,79.3577,79.2951,79.3488,94022.0
2019-01-24 15:10:00,88.65,88.72,88.62,88.7,74118.0,79.3309,79.3935,79.3041,79.3756,74118.0
2019-01-24 15:15:00,88.7,88.74,88.67,88.68,92371.0,79.3756,79.4114,79.3488,79.3577,92371.0
2019-01-24 15:20:00,88.68,88.73,88.67,88.72,60785.0,79.3577,79.4025,79.3488,79.3935,60785.0
2019-01-24 15:25:00,88.72,88.76,88.7,88.71,72910.0,79.3935,79.4293,79.3756,79.3846,72910.0
2019-01-24 15:30:00,88.71,88.71,88.63,88.66,129321.0,79.3846,79.3846,79.313,79.3399,129321.0
2019-01-24 15:35:00,88.67,88.71,88.64,88.64,88937.0,79.3488,79.3846,79.322,79.322,88937.0
2019-01-24 15:40:00,88.64,88.66,88.61,88.62,259755.0,79.322,79.3399,79.2951,79.3041,259755.0
2019-01-24 15:45:00,88.62,88.73,88.61,88.72,260142.0,79.3041,79.4025,79.2951,79.3935,260142.0
2019-01-24 15:50:00,88.72,88.8,88.71,88.78,358252.0,79.3935,79.4651,79.3846,79.4472,358252.0
2019-01-24 15:55:00,88.79,88.87,88.77,88.8,1047284.0,79.4562,79.5278,79.4383,79.4651,1047284.0
2019-01-25 09:30:00,89.25,89.25,88.95,89.0,299451.0,79.8678,79.8678,79.5994,79.6441,299451.0
2019-01-25 09:35:00,88.99,89.04,88.9,89.01,102944.0,79.6352,79.6799,79.5546,79.6531,102944.0
2019-01-25 09:40:00,89.02,89.09,88.81,88.83,102913.0,79.662,79.7246,79.4741,79.492,102913.0
2019-01-25 09:45:00,88.83,88.86,88.7,88.75,122703.0,79.492,79.5188,79.3756,79.4204,122703.0
2019-01-25 09:50:00,88.75,88.86,88.71,88.74,149509.0,79.4204,79.5188,79.3846,79.4114,149509.0
2019-01-25 09:55:00,88.74,88.77,88.67,88.7,117199.0,79.4114,79.4383,79.3488,79.3756,117199.0
2019-01-25 10:00:00,88.71,88.81,88.71,88.8,121836.0,79.3846,79.4741,79.3846,79.4651,121836.0
2019-01-25 10:05:00,88.8,88.84,88.78,88.8,84054.0,79.4651,79.5009,79.4472,79.4651,84054.0
2019-01-25 10:10:00,88.8,88.91,88.77,88.91,90715.0,79.4651,79.5636,79.4383,79.5636,90715.0
2019-01-25 10:15:00,88.92,88.97,88.89,88.9,62717.0,79.5725,79.6173,79.5457,79.5546,62717.0
2019-01-25 10:20:00,88.89,88.96,88.85,88.93,137108.0,79.5457,79.6083,79.5099,79.5815,137108.0
2019-01-25 10:25:00,88.93,89.03,88.92,89.01,50896.0,79.5815,79.671,79.5725,79.6531,50896.0
2019-01-25 10:30:00,89.01,89.08,88.93,89.08,176149.0,79.6531,79.7157,79.5815,79.7157,176149.0
2019-01-25 10:35:00,89.09,89.18,89.07,89.17,77590.0,79.7246,79.8052,79.7068,79.7962,77590.0
2019-01-25 10:40:00,89.18,89.23,89.15,89.21,81812.0,79.8052,79.8499,79.7783,79.832,81812.0
2019-01-25 10:45:00,89.22,89.25,89.18,89.19,35968.0,79.841,79.8678,79.8052,79.8141,35968.0
2019-01-25 10:50:00,89.19,89.21,89.13,89.2,51743.0,79.8141,79.832,79.7604,79.8231,51743.0
2019-01-25 10:55:00,89.19,89.2,89.13,89.16,35465.0,79.8141,79.8231,79.7604,79.7873,35465.0
2019-01-25 11:00:00,89.15,89.19,89.1,89.15,51053.0,79.7783,79.8141,79.7336,79.7783,51053.0
2019-01-25 11:05:00,89.15,89.22,89.13,89.19,46145.0,79.7783,79.841,79.7604,79.8141,46145.0
2019-01-25 11:10:00,89.19,89.21,89.1,89.13,42077.0,79.8141,79.832,79.7336,79.7604,42077.0
2019-01-25 11:15:00,89.13,89.16,89.08,89.13,46929.0,79.7604,79.7873,79.7157,79.7604,46929.0
2019-01-25 11:20:00,89.13,89.15,89.04,89.07,26090.0,79.7604,79.7783,79.6799,79.7068,26090.0
2019-01-25 11:25:00,89.08,89.09,88.99,88.99,24787.0,79.7157,79.7246,79.6352,79.6352,24787.0
2019-01-25 11:30:00,89.0,89.04,88.98,89.01,63169.0,79.6441,79.6799,79.6262,79.6531,63169.0
2019-01-25 11:35:00,89.0,89.04,88.99,89.01,32089.0,79.6441,79.6799,79.6352,79.6531,32089.0
2019-01-25 11:40:00,89.02,89.08,88.99,89.04,32163.0,79.662,79.7157,79.6352,79.6799,32163.0
2019-01-25 11:45:00,89.05,89.05,88.98,88.99,29471.0,79.6889,79.6889,79.6262,79.6352,29471.0
2019-01-25 11:50:00,88.99,89.06,88.98,89.01,35776.0,79.6352,79.6978,79.6262,79.6531,35776.0
2019-01-25 11:55:00,89.01,89.07,89.0,89.03,23446.0,79.6531,79.7068,79.6441,79.671,23446.0
2019-01-25 12:00:00,89.03,89.04,88.94,89.0,37321.0,79.671,79.6799,79.5904,79.6441,37321.0
2019-01-25 12:05:00,89.0,89.02,88.96,89.0,62508.0,79.6441,79.662,79.6083,79.6441,62508.0
2019-01-25 12:10:00,89.0,89.02,88.94,88.96,28175.0,79.6441,79.662,79.5904,79.6083,28175.0
2019-01-25 12:15:00,88.95,89.01,88.94,88.98,47569.0,79.5994,79.6531,79.5904,79.6262,47569.0
2019-01-25 12:20:00,88.98,89.02,88.96,89.01,68859.0,79.6262,79.662,79.6083,79.6531,68859.0
2019-01-25 12:25:00,89.01,89.14,89.01,89.08,99193.0,79.6531,79.7694,79.6531,79.7157,99193.0
2019-01-25 12:30:00,89.09,89.1,88.98,89.0,68849.0,79.7246,79.7336,79.6262,79.6441,68849.0
2019-01-25 12:35:00,88.99,89.06,88.98,89.06,58952.0,79.6352,79.6978,79.6262,79.6978,58952.0
2019-01-25 12:40:00,89.08,89.08,88.93,88.96,30821.0,79.7157,79.7157,79.5815,79.6083,30821.0
2019-01-25 12:45:00,88.96,88.96,88.76,88.8,150594.0,79.6083,79.6083,79.4293,79.4651,150594.0
2019-01-25 12:50:00,88.81,88.82,88.7,88.73,105716.0,79.4741,79.483,79.3756,79.4025,105716.0
2019-01-25 12:55:00,88.73,88.83,88.71,88.83,21343.0,79.4025,79.492,79.3846,79.492,21343.0
2019-01-25 13:00:00,88.82,88.86,88.8,88.86,322642.0,79.483,79.5188,79.4651,79.5188,322642.0
2019-01-25 13:05:00,88.85,88.86,88.78,88.84,27754.0,79.5099,79.5188,79.4472,79.5009,27754.0
2019-01-25 13:10:00,88.84,88.85,88.77,88.84,32447.0,79.5009,79.5099,79.4383,79.5009,32447.0
2019-01-25 13:15:00,88.84,88.88,88.8,88.84,26796.0,79.5009,79.5367,79.4651,79.5009,26796.0
2019-01-25 13:20:00,88.85,88.94,88.85,88.92,49396.0,79.5099,79.5904,79.5099,79.5725,49396.0
2019-01-25 13:25:00,88.91,88.95,88.91,88.93,38873.0,79.5636,79.5994,79.5636,79.5815,38873.0
2019-01-25 13:30:00,88.93,88.95,88.89,88.89,45449.0,79.5815,79.5994,79.5457,79.5457,45449.0
2019-01-25 13:35:00,88.9,88.93,88.81,88.85,72625.0,79.5546,79.5815,79.4741,79.5099,72625.0
2019-01-25 13:40:00,88.85,88.9,88.82,88.9,68207.0,79.5099,79.5546,79.483,79.5546,68207.0
2019-01-25 13:45:00,88.91,88.94,88.89,88.93,30399.0,79.5636,79.5904,79.5457,79.5815,30399.0
2019-01-25 13:50:00,88.93,88.93,88.87,88.92,35070.0,79.5815,79.5815,79.5278,79.5725,35070.0
2019-01-25 13:55:00,88.91,88.93,88.9,88.91,35085.0,79.5636,79.5815,79.5546,79.5636,35085.0
2019-01-25 14:00:00,88.91,88.94,88.87,88.94,123113.0,79.5636,79.5904,79.5278,79.5904,123113.0
2019-01-25 14:05:00,88.94,88.98,88.93,88.94,39955.0,79.5904,79.6262,79.5815,79.5904,39955.0
2019-01-25 14:10:00,88.93,88.94,88.86,88.9,30397.0,79.5815,79.5904,79.5188,79.5546,30397.0
2019-01-25 14:15:00,88.89,88.97,88.85,88.92,81602.0,79.5457,79.6173,79.5099,79.5725,81602.0
2019-01-25 14:20:00,88.93,88.93,88.82,88.89,145760.0,79.5815,79.5815,79.483,79.5457,145760.0
2019-01-25 14:25:00,88.88,88.89,88.74,88.77,102757.0,79.5367,79.5457,79.4114,79.4383,102757.0
2019-01-25 14:30:00,88.78,88.82,88.75,88.78,65950.0,79.4472,79.483,79.4204,79.4472,65950.0
2019-01-25 14:35:00,88.78,88.82,88.76,88.8,57254.0,79.4472,79.483,79.4293,79.4651,57254.0
2019-01-25 14:40:00,88.8,88.9,88.8,88.88,20652.0,79.4651,79.5546,79.4651,79.5367,20652.0
2019-01-25 14:45:00,88.88,88.91,88.86,88.87,43547.0,79.5367,79.5636,79.5188,79.5278,43547.0
2019-01-25 14:50:00,88.86,88.88,88.8,88.86,30046.0,79.5188,79.5367,79.4651,79.5188,30046.0
2019-01-25 14:55:00,88.84,88.91,88.83,88.88,68623.0,79.5009,79.5636,79.492,79.5367,68623.0
2019-01-25 15:00:00,88.88,88.91,88.83,88.88,34602.0,79.5367,79.5636,79.492,79.5367,34602.0
2019-01-25 15:05:00,88.88,88.91,88.84,88.86,31332.0,79.5367,79.5636,79.5009,79.5188,31332.0
2019-01-25 15:10:00,88.86,88.92,88.86,88.89,26373.0,79.5188,79.5725,79.5188,79.5457,26373.0
2019-01-25 15:15:00,88.9,88.95,88.9,88.94,93998.0,79.5546,79.5994,79.5546,79.5904,93998.0
2019-01-25 15:20:00,88.93,88.94,88.88,88.89,66102.0,79.5815,79.5904,79.5367,79.5457,66102.0
2019-01-25 15:25:00,88.89,88.9,88.74,88.77,95250.0,79.5457,79.5546,79.4114,79.4383,95250.0
2019-01-25 15:30:00,88.78,88.79,88.66,88.72,170901.0,79.4472,79.4562,79.3399,79.3935,170901.0
2019-01-25 15:35:00,88.73,88.77,88.66,88.76,143938.0,79.4025,79.4383,79.3399,79.4293,143938.0
2019-01-25 15:40:00,88.76,88.86,88.74,88.83,166289.0,79.4293,79.5188,79.4114,79.492,166289.0
2019-01-25 15:45:00,88.84,88.9,88.83,88.88,157276.0,79.5009,79.5546,79.492,79.5367,157276.0
2019-01-25 15:50:00,88.87,88.89,88.74,88.76,362674.0,79.5278,79.5457,79.4114,79.4293,362674.0
2019-01-25 15:55:00,88.76,88.95,88.76,88.9,630409.0,79.4293,79.5994,79.4293,79.5546,630409.0
2019-01-28 09:30:00,88.45,88.45,88.17,88.3,236606.0,79.1519,79.1519,78.9014,79.0177,236606.0
2019-01-28 09:35:00,88.3,88.33,88.06,88.06,164539.0,79.0177,79.0445,78.8029,78.8029,164539.0
2019-01-28 09:40:00,88.06,88.09,87.95,88.01,153244.0,78.8029,78.8298,78.7045,78.7582,153244.0
2019-01-28 09:45:00,88.02,88.02,87.85,87.86,98290.0,78.7671,78.7671,78.615,78.6239,98290.0
2019-01-28 09:50:00,87.84,87.84,87.67,87.68,159493.0,78.6061,78.6061,78.4539,78.4629,159493.0
2019-01-28 09:55:00,87.68,87.83,87.66,87.79,86385.0,78.4629,78.5971,78.445,78.5613,86385.0
2019-01-28 10:00:00,87.78,87.78,87.6,87.63,114337.0,78.5524,78.5524,78.3913,78.4181,114337.0
2019-01-28 10:05:00,87.63,87.83,87.63,87.81,92026.0,78.4181,78.5971,78.4181,78.5792,92026.0
2019-01-28 10:10:00,87.8,87.8,87.62,87.63,55583.0,78.5703,78.5703,78.4092,78.4181,55583.0
2019-01-28 10:15:00,87.63,87.75,87.6,87.74,114833.0,78.4181,78.5255,78.3913,78.5166,114833.0
2019-01-28 10:20:00,87.73,87.85,87.71,87.81,79033.0,78.5076,78.615,78.4897,78.5792,79033.0
2019-01-28 10:25:00,87.81,87.9,87.78,87.89,53378.0,78.5792,78.6597,78.5524,78.6508,53378.0
2019-01-28 10:30:00,87.89,87.91,87.83,87.88,55426.0,78.6508,78.6687,78.5971,78.6418,55426.0
2019-01-28 10:35:00,87.88,87.89,87.75,87.75,198290.0,78.6418,78.6508,78.5255,78.5255,198290.0
2019-01-28 10:40:00,87.75,87.94,87.74,87.9,86522.0,78.5255,78.6955,78.5166,78.6597,86522.0
2019-01-28 10:45:00,87.9,87.92,87.75,87.75,82973.0,78.6597,78.6776,78.5255,78.5255,82973.0
2019-01-28 10:50:00,87.76,87.8,87.7,87.77,89344.0,78.5345,78.5703,78.4808,78.5434,89344.0
2019-01-28 10:55:00,87.76,87.77,87.62,87.62,46601.0,78.5345,78.5434,78.4092,78.4092,46601.0
2019-01-28 11:00:00,87.61,87.65,87.48,87.5,246462.0,78.4002,78.436,78.2839,78.3018,246462.0
2019-01-28 11:05:00,87.5,87.63,87.5,87.63,69741.0,78.3018,78.4181,78.3018,78.4181,69741.0
2019-01-28 11:10:00,87.62,87.76,87.6,87.74,95121.0,78.4092,78.5345,78.3913,78.5166,95121.0
2019-01-28 11:15:00,87.75,87.75,87.65,87.66,65759.0,78.5255,78.5255,78.436,78.445,65759.0
2019-01-28 11:20:00,87.67,87.8,87.66,87.78,79861.0,78.4539,78.5703,78.445,78.5524,79861.0
2019-01-28 11:25:00,87.77,87.85,87.75,87.8,60638.0,78.5434,78.615,78.5255,78.5703,60638.0
2019-01-28 11:30:00,87.81,87.86,87.73,87.78,85197.0,78.5792,78.6239,78.5076,78.5524,85197.0
2019-01-28 11:35:00,87.78,87.79,87.68,87.7,40920.0,78.5524,78.5613,78.4629,78.4808,40920.0
2019-01-28 11:40:00,87.7,87.7,87.64,87.67,35824.0,78.4808,78.4808,78.4271,78.4539,35824.0
2019-01-28 11:45:00,87.65,87.73,87.51,87.58,112127.0,78.436,78.5076,78.3107,78.3734,112127.0
2019-01-28 11:50:00,87.57,87.63,87.55,87.55,84127.0,78.3644,78.4181,78.3465,78.3465,84127.0
2019-01-28 11:55:00,87.54,87.62,87.52,87.53,81030.0,78.3376,78.4092,78.3197,78.3286,81030.0
2019-01-28 12:00:00,87.53,87.61,87.49,87.59,61760.0,78.3286,78.4002,78.2928,78.3823,61760.0
2019-01-28 12:05:00,87.59,87.63,87.53,87.61,109764.0,78.3823,78.4181,78.3286,78.4002,109764.0
2019-01-28 12:10:00,87.64,87.7,87.62,87.67,27167.0,78.4271,78.4808,78.4092,78.4539,27167.0
2019-01-28 12:15:00,87.68,87.74,87.68,87.71,70059.0,78.4629,78.5166,78.4629,78.4897,70059.0
2019-01-28 12:20:00,87.71,87.77,87.68,87.69,198949.0,78.4897,78.5434,78.4629,78.4718,198949.0
2019-01-28 12:25:00,87.7,87.72,87.66,87.69,83666.0,78.4808,78.4987,78.445,78.4718,83666.0
2019-01-28 12:30:00,87.69,87.72,87.62,87.69,26331.0,78.4718,78.4987,78.4092,78.4718,26331.0
2019-01-28 12:35:00,87.69,87.71,87.64,87.69,27264.0,78.4718,78.4897,78.4271,78.4718,27264.0
2019-01-28 12:40:00,87.7,87.76,87.68,87.69,20368.0,78.4808,78.5345,78.4629,78.4718,20368.0
2019-01-28 12:45:00,87.68,87.76,87.68,87.75,16910.0,78.4629,78.5345,78.4629,78.5255,16910.0
2019-01-28 12:50:00,87.75,87.77,87.68,87.71,37916.0,78.5255,78.5434,78.4629,78.4897,37916.0
2019-01-28 12:55:00,87.71,87.71,87.58,87.6,45790.0,78.4897,78.4897,78.3734,78.3913,45790.0
2019-01-28 13:00:00,87.59,87.62,87.54,87.58,29607.0,78.3823,78.4092,78.3376,78.3734,29607.0
2019-01-28 13:05:00,87.58,87.68,87.57,87.66,80108.0,78.3734,78.4629,78.3644,78.445,80108.0
2019-01-28 13:10:00,87.67,87.75,87.67,87.72,38524.0,78.4539,78.5255,78.4539,78.4987,38524.0
2019-01-28 13:15:00,87.72,87.72,87.66,87.7,25927.0,78.4987,78.4987,78.445,78.4808,25927.0
2019-01-28 13:20:00,87.7,87.82,87.7,87.76,71243.0,78.4808,78.5882,78.4808,78.5345,71243.0
2019-01-28 13:25:00,87.76,87.78,87.71,87.74,31670.0,78.5345,78.5524,78.4897,78.5166,31670.0
2019-01-28 13:30:00,87.73,87.83,87.73,87.81,51601.0,78.5076,78.5971,78.5076,78.5792,51601.0
2019-01-28 13:35:00,87.82,87.84,87.79,87.83,24679.0,78.5882,78.6061,78.5613,78.5971,24679.0
2019-01-28 13:40:00,87.83,87.85,87.79,87.82,58015.0,78.5971,78.615,78.5613,78.5882,58015.0
2019-01-28 13:45:00,87.83,87.89,87.83,87.87,28961.0,78.5971,78.6508,78.5971,78.6329,28961.0
2019-01-28 13:50:00,87.88,87.93,87.81,87.84,107742.0,78.6418,78.6866,78.5792,78.6061,107742.0
2019-01-28 13:55:00,87.85,87.85,87.78,87.79,24930.0,78.615,78.615,78.5524,78.5613,24930.0
2019-01-28 14:00:00,87.8,87.84,87.71,87.71,50715.0,78.5703,78.6061,78.4897,78.4897,50715.0
2019-01-28 14:05:00,87.72,87.75,87.71,87.75,27026.0,78.4987,78.5255,78.4897,78.5255,27026.0
2019-01-28 14:10:00,87.75,87.78,87.69,87.71,34571.0,78.5255,78.5524,78.4718,78.4897,34571.0
2019-01-28 14:15:00,87.71,87.71,87.66,87.69,34054.0,78.4897,78.4897,78.445,78.4718,34054.0
2019-01-28 14:20:00,87.69,87.72,87.61,87.61,25532.0,78.4718,78.4987,78.4002,78.4002,25532.0
2019-01-28 14:25:00,87.62,87.64,87.59,87.64,55686.0,78.4092,78.4271,78.3823,78.4271,55686.0
2019-01-28 14:30:00,87.65,87.71,87.63,87.7,42878.0,78.436,78.4897,78.4181,78.4808,42878.0
2019-01-28 14:35:00,87.7,87.71,87.63,87.69,54485.0,78.4808,78.4897,78.4181,78.4718,54485.0
2019-01-28 14:40:00,87.68,87.69,87.61,87.67,129258.0,78.4629,78.4718,78.4002,78.4539,129258.0
2019-01-28 14:45:00,87.68,87.78,87.67,87.78,120390.0,78.4629,78.5524,78.4539,78.5524,120390.0
2019-01-28 14:50:00,87.78,87.88,87.78,87.82,68740.0,78.5524,78.6418,78.5524,78.5882,68740.0
2019-01-28 14:55:00,87.82,87.89,87.82,87.85,50660.0,78.5882,78.6508,78.5882,78.615,50660.0
2019-01-28 15:00:00,87.85,87.89,87.82,87.83,41366.0,78.615,78.6508,78.5882,78.5971,41366.0
2019-01-28 15:05:00,87.84,87.85,87.74,87.8,112615.0,78.6061,78.615,78.5166,78.5703,112615.0
2019-01-28 15:10:00,87.8,87.88,87.79,87.88,45243.0,78.5703,78.6418,78.5613,78.6418,45243.0
2019-01-28 15:15:00,87.87,87.87,87.77,87.79,48150.0,78.6329,78.6329,78.5434,78.5613,48150.0
2019-01-28 15:20:00,87.8,87.9,87.8,87.85,66733.0,78.5703,78.6597,78.5703,78.615,66733.0
2019-01-28 15:25:00,87.84,87.85,87.8,87.81,47822.0,78.6061,78.615,78.5703,78.5792,47822.0
2019-01-28 15:30:00,87.8,87.83,87.77,87.82,62584.0,78.5703,78.5971,78.5434,78.5882,62584.0
2019-01-28 15:35:00,87.81,87.81,87.76,87.76,56837.0,78.5792,78.5792,78.5345,78.5345,56837.0
2019-01-28 15:40:00,87.76,87.8,87.75,87.75,94851.0,78.5345,78.5703,78.5255,78.5255,94851.0
2019-01-28 15:45:00,87.75,87.82,87.72,87.74,183844.0,78.5255,78.5882,78.4987,78.5166,183844.0
2019-01-28 15:50:00,87.74,87.76,87.68,87.73,172976.0,78.5166,78.5345,78.4629,78.5076,172976.0
2019-01-28 15:55:00,87.73,87.93,87.72,87.91,347734.0,78.5076,78.6866,78.4987,78.6687,347734.0
2019-01-29 09:30:00,87.91,88.04,87.7,88.03,594153.0,78.6687,78.785,78.4808,78.7761,594153.0
2019-01-29 09:35:00,88.04,88.13,87.95,88.1,371181.0,78.785,78.8656,78.7045,78.8387,371181.0
2019-01-29 09:40:00,88.11,88.14,88.0,88.09,333964.0,78.8477,78.8745,78.7492,78.8298,333964.0
2019-01-29 09:45:00,88.09,88.32,88.07,88.28,241630.0,78.8298,79.0356,78.8119,78.9998,241630.0
2019-01-29 09:50:00,88.29,88.4,88.29,88.31,188708.0,79.0087,79.1072,79.0087,79.0266,188708.0
2019-01-29 09:55:00,88.31,88.38,88.28,88.33,272635.0,79.0266,79.0893,78.9998,79.0445,272635.0
2019-01-29 10:00:00,88.34,88.4,88.28,88.29,149333.0,79.0535,79.1072,78.9998,79.0087,149333.0
2019-01-29 10:05:00,88.3,88.3,88.04,88.08,93490.0,79.0177,79.0177,78.785,78.8208,93490.0
2019-01-29 10:10:00,88.07,88.09,87.94,87.96,104009.0,78.8119,78.8298,78.6955,78.7134,104009.0
2019-01-29 10:15:00,87.96,87.96,87.84,87.91,165300.0,78.7134,78.7134,78.6061,78.6687,165300.0
2019-01-29 10:20:00,87.91,88.01,87.89,88.01,148981.0,78.6687,78.7582,78.6508,78.7582,148981.0
2019-01-29 10:25:00,88.01,88.17,87.99,88.15,144906.0,78.7582,78.9014,78.7403,78.8835,144906.0
2019-01-29 10:30:00,88.16,88.19,88.06,88.07,70791.0,78.8924,78.9193,78.8029,78.8119,70791.0
2019-01-29 10:35:00,88.08,88.13,88.03,88.04,162862.0,78.8208,78.8656,78.7761,78.785,162862.0
2019-01-29 10:40:00,88.04,88.06,87.89,87.96,93914.0,78.785,78.8029,78.6508,78.7134,93914.0
2019-01-29 10:45:00,87.96,88.0,87.87,87.89,98633.0,78.7134,78.7492,78.6329,78.6508,98633.0
2019-01-29 10:50:00,87.89,87.91,87.76,87.77,117839.0,78.6508,78.6687,78.5345,78.5434,117839.0
2019-01-29 10:55:00,87.76,87.8,87.66,87.78,189638.0,78.5345,78.5703,78.445,78.5524,189638.0
2019-01-29 11:00:00,87.78,87.85,87.73,87.84,49408.0,78.5524,78.615,78.5076,78.6061,49408.0
2019-01-29 11:05:00,87.83,87.97,87.81,87.91,428712.0,78.5971,78.7224,78.5792,78.6687,428712.0
2019-01-29 11:10:00,87.9,87.93,87.85,87.9,210404.0,78.6597,78.6866,78.615,78.6597,210404.0
2019-01-29 11:15:00,87.9,87.96,87.89,87.93,249866.0,78.6597,78.7134,78.6508,78.6866,249866.0
2019-01-29 11:20:00,87.93,87.94,87.87,87.88,117346.0,78.6866,78.6955,78.6329,78.6418,117346.0
2019-01-29 11:25:00,87.89,87.94,87.84,87.87,56413.0,78.6508,78.6955,78.6061,78.6329,56413.0
2019-01-29 11:30:00,87.88,87.99,87.88,87.98,81777.0,78.6418,78.7403,78.6418,78.7313,81777.0
2019-01-29 11:35:00,87.97,88.03,87.97,88.02,42933.0,78.7224,78.7761,78.7224,78.7671,42933.0
2019-01-29 11:40:00,88.02,88.05,87.97,88.05,60571.0,78.7671,78.794,78.7224,78.794,60571.0
2019-01-29 11:45:00,88.05,88.09,88.04,88.08,41852.0,78.794,78.8298,78.785,78.8208,41852.0
2019-01-29 11:50:00,88.09,88.1,88.06,88.1,27363.0,78.8298,78.8387,78.8029,78.8387,27363.0
2019-01-29 11:55:00,88.1,88.13,88.08,88.11,47614.0,78.8387,78.8656,78.8208,78.8477,47614.0
2019-01-29 12:00:00,88.12,88.13,88.1,88.12,95217.0,78.8566,78.8656,78.8387,78.8566,95217.0
2019-01-29 12:05:00,88.12,88.17,88.12,88.15,35263.0,78.8566,78.9014,78.8566,78.8835,35263.0
2019-01-29 12:10:00,88.14,88.29,88.13,88.28,120709.0,78.8745,79.0087,78.8656,78.9998,120709.0
2019-01-29 12:15:00,88.28,88.31,88.22,88.31,31992.0,78.9998,79.0266,78.9461,79.0266,31992.0
2019-01-29 12:20:00,88.31,88.4,88.31,88.34,25175.0,79.0266,79.1072,79.0266,79.0535,25175.0
2019-01-29 12:25:00,88.34,88.34,88.29,88.32,32041.0,79.0535,79.0535,79.0087,79.0356,32041.0
2019-01-29 12:30:00,88.32,88.33,88.21,88.23,84628.0,79.0356,79.0445,78.9372,78.9551,84628.0
2019-01-29 12:35:00,88.23,88.27,88.22,88.25,466973.0,78.9551,78.9908,78.9461,78.973,466973.0
2019-01-29 12:40:00,88.25,88.27,88.22,88.24,128646.0,78.973,78.9908,78.9461,78.964,128646.0
2019-01-29 12:45:00,88.24,88.25,88.19,88.21,152289.0,78.964,78.973,78.9193,78.9372,152289.0
2019-01-29 12:50:00,88.21,88.26,88.19,88.25,22706.0,78.9372,78.9819,78.9193,78.973,22706.0
2019-01-29 12:55:00,88.26,88.28,88.14,88.15,56169.0,78.9819,78.9998,78.8745,78.8835,56169.0
2019-01-29 13:00:00,88.15,88.15,88.09,88.12,79429.0,78.8835,78.8835,78.8298,78.8566,79429.0
2019-01-29 13:05:00,88.12,88.19,88.11,88.13,42925.0,78.8566,78.9193,78.8477,78.8656,42925.0
2019-01-29 13:10:00,88.13,88.17,88.1,88.1,137762.0,78.8656,78.9014,78.8387,78.8387,137762.0
2019-01-29 13:15:00,88.1,88.2,88.1,88.19,41193.0,78.8387,78.9282,78.8387,78.9193,41193.0
2019-01-29 13:20:00,88.2,88.2,88.11,88.14,132348.0,78.9282,78.9282,78.8477,78.8745,132348.0
2019-01-29 13:25:00,88.14,88.18,88.13,88.18,36731.0,78.8745,78.9103,78.8656,78.9103,36731.0
2019-01-29 13:30:00,88.19,88.28,88.19,88.26,138235.0,78.9193,78.9998,78.9193,78.9819,138235.0
2019-01-29 13:35:00,88.26,88.3,88.25,88.3,51956.0,78.9819,79.0177,78.973,79.0177,51956.0
2019-01-29 13:40:00,88.3,88.36,88.26,88.34,60804.0,79.0177,79.0714,78.9819,79.0535,60804.0
2019-01-29 13:45:00,88.34,88.37,88.33,88.36,77852.0,79.0535,79.0803,79.0445,79.0714,77852.0
2019-01-29 13:50:00,88.36,88.41,88.32,88.32,69423.0,79.0714,79.1161,79.0356,79.0356,69423.0
2019-01-29 13:55:00,88.31,88.34,88.3,88.31,24095.0,79.0266,79.0535,79.0177,79.0266,24095.0
2019-01-29 14:00:00,88.31,88.31,88.27,88.27,50139.0,79.0266,79.0266,78.9908,78.9908,50139.0
2019-01-29 14:05:00,88.27,88.33,88.27,88.33,20783.0,78.9908,79.0445,78.9908,79.0445,20783.0
2019-01-29 14:10:00,88.33,88.34,88.3,88.32,25766.0,79.0445,79.0535,79.0177,79.0356,25766.0
2019-01-29 14:15:00,88.32,88.32,88.27,88.29,28100.0,79.0356,79.0356,78.9908,79.0087,28100.0
2019-01-29 14:20:00,88.28,88.28,88.2,88.23,31655.0,78.9998,78.9998,78.9282,78.9551,31655.0
2019-01-29 14:25:00,88.23,88.23,88.18,88.19,36312.0,78.9551,78.9551,78.9103,78.9193,36312.0
2019-01-29 14:30:00,88.19,88.26,88.18,88.25,31594.0,78.9193,78.9819,78.9103,78.973,31594.0
2019-01-29 14:35:00,88.25,88.25,88.17,88.2,28399.0,78.973,78.973,78.9014,78.9282,28399.0
2019-01-29 14:40:00,88.2,88.21,88.13,88.15,76971.0,78.9282,78.9372,78.8656,78.8835,76971.0
2019-01-29 14:45:00,88.15,88.2,88.11,88.12,43214.0,78.8835,78.9282,78.8477,78.8566,43214.0
2019-01-29 14:50:00,88.11,88.13,88.09,88.1,78865.0,78.8477,78.8656,78.8298,78.8387,78865.0
2019-01-29 14:55:00,88.1,88.13,88.08,88.12,47898.0,78.8387,78.8656,78.8208,78.8566,47898.0
2019-01-29 15:00:00,88.13,88.18,88.09,88.15,57998.0,78.8656,78.9103,78.8298,78.8835,57998.0
2019-01-29 15:05:00,88.15,88.2,88.13,88.17,31043.0,78.8835,78.9282,78.8656,78.9014,31043.0
2019-01-29 15:10:00,88.18,88.21,88.15,88.19,35850.0,78.9103,78.9372,78.8835,78.9193,35850.0
2019-01-29 15:15:00,88.2,88.3,88.19,88.3,70391.0,78.9282,79.0177,78.9193,79.0177,70391.0
2019-01-29 15:20:00,88.3,88.32,88.27,88.3,72170.0,79.0177,79.0356,78.9908,79.0177,72170.0
2019-01-29 15:25:00,88.3,88.32,88.26,88.31,61003.0,79.0177,79.0356,78.9819,79.0266,61003.0
2019-01-29 15:30:00,88.31,88.38,88.31,88.35,106984.0,79.0266,79.0893,79.0266,79.0624,106984.0
2019-01-29 15:35:00,88.35,88.36,88.26,88.28,81398.0,79.0624,79.0714,78.9819,78.9998,81398.0
2019-01-29 15:40:00,88.28,88.37,88.28,88.35,104213.0,78.9998,79.0803,78.9998,79.0624,104213.0
2019-01-29 15:45:00,88.36,88.38,88.29,88.31,121947.0,79.0714,79.0893,79.0087,79.0266,121947.0
2019-01-29 15:50:00,88.3,88.35,88.27,88.35,204475.0,79.0177,79.0624,78.9908,79.0624,204475.0
2019-01-29 15:55:00,88.35,88.38,88.27,88.33,825876.0,79.0624,79.0893,78.9908,79.0445,825876.0
2019-01-30 09:30:00,88.65,88.93,88.61,88.9,293041.0,79.3309,79.5815,79.2951,79.5546,293041.0
2019-01-30 09:35:00,88.89,89.07,88.89,89.03,244135.0,79.5457,79.7068,79.5457,79.671,244135.0
2019-01-30 09:40:00,89.02,89.02,88.75,88.75,384809.0,79.662,79.662,79.4204,79.4204,384809.0
2019-01-30 09:45:00,88.75,88.81,88.66,88.78,278255.0,79.4204,79.4741,79.3399,79.4472,278255.0
2019-01-30 09:50:00,88.77,88.89,88.75,88.79,466960.0,79.4383,79.5457,79.4204,79.4562,466960.0
2019-01-30 09:55:00,88.8,88.83,88.54,88.59,67560.0,79.4651,79.492,79.2325,79.2772,67560.0
2019-01-30 10:00:00,88.59,88.64,88.49,88.53,470094.0,79.2772,79.322,79.1877,79.2235,470094.0
2019-01-30 10:05:00,88.55,88.64,88.52,88.58,217883.0,79.2414,79.322,79.2146,79.2683,217883.0
2019-01-30 10:10:00,88.59,88.68,88.59,88.62,58207.0,79.2772,79.3577,79.2772,79.3041,58207.0
2019-01-30 10:15:00,88.62,88.63,88.51,88.59,98258.0,79.3041,79.313,79.2056,79.2772,98258.0
2019-01-30 10:20:00,88.58,88.66,88.56,88.61,78749.0,79.2683,79.3399,79.2504,79.2951,78749.0
2019-01-30 10:25:00,88.6,88.66,88.58,88.65,191023.0,79.2862,79.3399,79.2683,79.3309,191023.0
2019-01-30 10:30:00,88.65,88.67,88.51,88.51,88069.0,79.3309,79.3488,79.2056,79.2056,88069.0
2019-01-30 10:35:00,88.51,88.59,88.45,88.59,65039.0,79.2056,79.2772,79.1519,79.2772,65039.0
2019-01-30 10:40:00,88.59,88.71,88.56,88.71,59051.0,79.2772,79.3846,79.2504,79.3846,59051.0
2019-01-30 10:45:00,88.71,88.72,88.62,88.63,77224.0,79.3846,79.3935,79.3041,79.313,77224.0
2019-01-30 10:50:00,88.62,88.64,88.54,88.57,106257.0,79.3041,79.322,79.2325,79.2593,106257.0
2019-01-30 10:55:00,88.58,88.61,88.55,88.58,39874.0,79.2683,79.2951,79.2414,79.2683,39874.0
2019-01-30 11:00:00,88.58,88.72,88.56,88.68,127756.0,79.2683,79.3935,79.2504,79.3577,127756.0
2019-01-30 11:05:00,88.68,88.7,88.65,88.7,96737.0,79.3577,79.3756,79.3309,79.3756,96737.0
2019-01-30 11:10:00,88.7,88.78,88.7,88.77,106650.0,79.3756,79.4472,79.3756,79.4383,106650.0
2019-01-30 11:15:00,88.77,88.81,88.75,88.75,42595.0,79.4383,79.4741,79.4204,79.4204,42595.0
2019-01-30 11:20:00,88.76,88.82,88.75,88.8,92377.0,79.4293,79.483,79.4204,79.4651,92377.0
2019-01-30 11:25:00,88.81,88.83,88.79,88.8,48429.0,79.4741,79.492,79.4562,79.4651,48429.0
2019-01-30 11:30:00,88.8,88.84,88.77,88.84,102367.0,79.4651,79.5009,79.4383,79.5009,102367.0
2019-01-30 11:35:00,88.84,88.87,88.79,88.83,51013.0,79.5009,79.5278,79.4562,79.492,51013.0
2019-01-30 11:40:00,88.83,88.9,88.82,88.87,55026.0,79.492,79.5546,79.483,79.5278,55026.0
2019-01-30 11:45:00,88.88,88.96,88.88,88.93,24957.0,79.5367,79.6083,79.5367,79.5815,24957.0
2019-01-30 11:50:00,88.93,89.01,88.93,88.99,124633.0,79.5815,79.6531,79.5815,79.6352,124633.0
2019-01-30 11:55:00,89.0,89.05,89.0,89.03,52111.0,79.6441,79.6889,79.6441,79.671,52111.0
2019-01-30 12:00:00,89.03,89.1,89.0,89.09,281232.0,79.671,79.7336,79.6441,79.7246,281232.0
2019-01-30 12:05:00,89.08,89.11,89.05,89.06,67297.0,79.7157,79.7425,79.6889,79.6978,67297.0
2019-01-30 12:10:00,89.07,89.12,89.07,89.1,39356.0,79.7068,79.7515,79.7068,79.7336,39356.0
2019-01-30 12:15:00,89.11,89.17,89.1,89.15,58021.0,79.7425,79.7962,79.7336,79.7783,58021.0
2019-01-30 12:20:00,89.16,89.23,89.1,89.12,110361.0,79.7873,79.8499,79.7336,79.7515,110361.0
2019-01-30 12:25:00,89.12,89.13,89.06,89.09,121188.0,79.7515,79.7604,79.6978,79.7246,121188.0
2019-01-30 12:30:00,89.09,89.12,89.04,89.05,56585.0,79.7246,79.7515,79.6799,79.6889,56585.0
2019-01-30 12:35:00,89.05,89.05,88.98,88.99,54575.0,79.6889,79.6889,79.6262,79.6352,54575.0
2019-01-30 12:40:00,89.0,89.0,88.91,88.92,47128.0,79.6441,79.6441,79.5636,79.5725,47128.0
2019-01-30 12:45:00,88.92,88.97,88.89,88.97,43772.0,79.5725,79.6173,79.5457,79.6173,43772.0
2019-01-30 12:50:00,88.98,89.0,88.94,88.99,15950.0,79.6262,79.6441,79.5904,79.6352,15950.0
2019-01-30 12:55:00,88.99,88.99,88.93,88.96,38448.0,79.6352,79.6352,79.5815,79.6083,38448.0
2019-01-30 13:00:00,88.97,89.0,88.94,88.96,38897.0,79.6173,79.6441,79.5904,79.6083,38897.0
2019-01-30 13:05:00,88.97,88.99,88.97,88.99,17069.0,79.6173,79.6352,79.6173,79.6352,17069.0
2019-01-30 13:10:00,88.99,89.01,88.95,88.95,25312.0,79.6352,79.6531,79.5994,79.5994,25312.0
2019-01-30 13:15:00,88.95,88.97,88.93,88.93,34448.0,79.5994,79.6173,79.5815,79.5815,34448.0
2019-01-30 13:20:00,88.94,88.94,88.86,88.89,92237.0,79.5904,79.5904,79.5188,79.5457,92237.0
2019-01-30 13:25:00,88.89,88.9,88.85,88.85,37982.0,79.5457,79.5546,79.5099,79.5099,37982.0
2019-01-30 13:30:00,88.85,88.9,88.85,88.85,26941.0,79.5099,79.5546,79.5099,79.5099,26941.0
2019-01-30 13:35:00,88.86,88.89,88.84,88.84,68849.0,79.5188,79.5457,79.5009,79.5009,68849.0
2019-01-30 13:40:00,88.84,88.86,88.77,88.78,102055.0,79.5009,79.5188,79.4383,79.4472,102055.0
2019-01-30 13:45:00,88.78,88.78,88.71,88.72,150242.0,79.4472,79.4472,79.3846,79.3935,150242.0
2019-01-30 13:50:00,88.73,88.78,88.69,88.77,47021.0,79.4025,79.4472,79.3667,79.4383,47021.0
2019-01-30 13:55:00,88.76,88.76,88.69,88.73,148042.0,79.4293,79.4293,79.3667,79.4025,148042.0
2019-01-30 14:00:00,88.73,89.2,88.65,89.19,619818.0,79.4025,79.8231,79.3309,79.8141,619818.0
2019-01-30 14:05:00,89.2,89.26,89.13,89.16,133156.0,79.8231,79.8768,79.7604,79.7873,133156.0
2019-01-30 14:10:00,89.18,89.43,89.17,89.43,229361.0,79.8052,80.0289,79.7962,80.0289,229361.0
2019-01-30 14:15:00,89.43,89.47,89.33,89.42,465190.0,80.0289,80.0647,79.9394,80.02,465190.0
2019-01-30 14:20:00,89.42,89.55,89.38,89.45,207936.0,80.02,80.1363,79.9842,80.0468,207936.0
2019-01-30 14:25:00,89.45,89.47,89.38,89.42,85861.0,80.0468,80.0647,79.9842,80.02,85861.0
2019-01-30 14:30:00,89.43,89.45,89.32,89.44,83393.0,80.0289,80.0468,79.9305,80.0379,83393.0
2019-01-30 14:35:00,89.44,89.47,89.31,89.39,98224.0,80.0379,80.0647,79.9215,79.9931,98224.0
2019-01-30 14:40:00,89.38,89.43,89.28,89.42,70397.0,79.9842,80.0289,79.8947,80.02,70397.0
2019-01-30 14:45:00,89.42,89.58,89.41,89.56,77100.0,80.02,80.1631,80.011,80.1452,77100.0
2019-01-30 14:50:00,89.55,89.7,89.45,89.68,173845.0,80.1363,80.2705,80.0468,80.2526,173845.0
2019-01-30 14:55:00,89.69,89.8,89.66,89.78,83826.0,80.2616,80.36,80.2347,80.3421,83826.0
2019-01-30 15:00:00,89.77,89.77,89.62,89.62,146858.0,80.3332,80.3332,80.1989,80.1989,146858.0
2019-01-30 15:05:00,89.63,89.63,89.48,89.48,129305.0,80.2079,80.2079,80.0737,80.0737,129305.0
2019-01-30 15:10:00,89.47,89.48,89.35,89.45,114634.0,80.0647,80.0737,79.9573,80.0468,114634.0
2019-01-30 15:15:00,89.45,89.47,89.39,89.47,48552.0,80.0468,80.0647,79.9931,80.0647,48552.0
2019-01-30 15:20:00,89.48,89.53,89.37,89.4,180524.0,80.0737,80.1184,79.9752,80.0021,180524.0
2019-01-30 15:25:00,89.39,89.51,89.35,89.42,108876.0,79.9931,80.1005,79.9573,80.02,108876.0
2019-01-30 15:30:00,89.43,89.47,89.33,89.37,176829.0,80.0289,80.0647,79.9394,79.9752,176829.0
2019-01-30 15:35:00,89.36,89.47,89.36,89.42,134313.0,79.9663,80.0647,79.9663,80.02,134313.0
2019-01-30 15:40:00,89.41,89.47,89.35,89.46,186163.0,80.011,80.0647,79.9573,80.0558,186163.0
2019-01-30 15:45:00,89.45,89.56,89.43,89.53,163219.0,80.0468,80.1452,80.0289,80.1184,163219.0
2019-01-30 15:50:00,89.52,89.53,89.38,89.39,226451.0,80.1094,80.1184,79.9842,79.9931,226451.0
2019-01-30 15:55:00,89.39,89.55,89.39,89.54,562920.0,79.9931,80.1363,79.9931,80.1273,562920.0
2019-01-31 09:30:00,89.45,89.64,89.35,89.57,105622.0,80.0468,80.2168,79.9573,80.1542,105622.0
2019-01-31 09:35:00,89.58,89.59,89.48,89.57,107575.0,80.1631,80.1721,80.0737,80.1542,107575.0
2019-01-31 09:40:00,89.57,89.6,89.5,89.51,288881.0,80.1542,80.181,80.0915,80.1005,288881.0
2019-01-31 09:45:00,89.5,89.56,89.47,89.54,205067.0,80.0915,80.1452,80.0647,80.1273,205067.0
2019-01-31 09:50:00,89.54,89.67,89.5,89.66,133006.0,80.1273,80.2437,80.0915,80.2347,133006.0
2019-01-31 09:55:00,89.66,89.84,89.65,89.83,66207.0,80.2347,80.3958,80.2258,80.3869,66207.0
2019-01-31 10:00:00,89.83,89.96,89.78,89.96,161033.0,80.3869,80.5032,80.3421,80.5032,161033.0
2019-01-31 10:05:00,89.97,90.03,89.89,90.0,84520.0,80.5121,80.5658,80.4406,80.539,84520.0
2019-01-31 10:10:00,90.0,90.03,89.88,89.97,281870.0,80.539,80.5658,80.4316,80.5121,281870.0
2019-01-31 10:15:00,89.98,90.06,89.95,90.06,95698.0,80.5211,80.5927,80.4942,80.5927,95698.0
2019-01-31 10:20:00,90.06,90.1,90.0,90.1,104901.0,80.5927,80.6285,80.539,80.6285,104901.0
2019-01-31 10:25:00,90.1,90.24,90.09,90.24,160627.0,80.6285,80.7538,80.6195,80.7538,160627.0
2019-01-31 10:30:00,90.24,90.32,90.22,90.22,104828.0,80.7538,80.8253,80.7359,80.7359,104828.0
2019-01-31 10:35:00,90.22,90.25,90.2,90.24,87744.0,80.7359,80.7627,80.718,80.7538,87744.0
2019-01-31 10:40:00,90.24,90.32,90.24,90.28,88114.0,80.7538,80.8253,80.7538,80.7896,88114.0
2019-01-31 10:45:00,90.28,90.28,90.14,90.18,206434.0,80.7896,80.7896,80.6643,80.7001,206434.0
2019-01-31 10:50:00,90.18,90.24,90.15,90.17,115511.0,80.7001,80.7538,80.6732,80.6911,115511.0
2019-01-31 10:55:00,90.17,90.18,90.06,90.13,262190.0,80.6911,80.7001,80.5927,80.6553,262190.0
2019-01-31 11:00:00,90.14,90.28,90.12,90.25,171482.0,80.6643,80.7896,80.6464,80.7627,171482.0
2019-01-31 11:05:00,90.25,90.26,90.16,90.19,143208.0,80.7627,80.7717,80.6822,80.709,143208.0
2019-01-31 11:10:00,90.19,90.3,90.18,90.3,124669.0,80.709,80.8075,80.7001,80.8075,124669.0
2019-01-31 11:15:00,90.3,90.33,90.24,90.3,113420.0,80.8075,80.8343,80.7538,80.8075,113420.0
2019-01-31 11:20:00,90.3,90.42,90.27,90.42,59164.0,80.8075,80.9148,80.7806,80.9148,59164.0
2019-01-31 11:25:00,90.41,90.51,90.38,90.46,97573.0,80.9059,80.9954,80.879,80.9506,97573.0
2019-01-31 11:30:00,90.45,90.51,90.42,90.49,124786.0,80.9417,80.9954,80.9148,80.9775,124786.0
2019-01-31 11:35:00,90.49,90.54,90.47,90.51,146904.0,80.9775,81.0222,80.9596,80.9954,146904.0
2019-01-31 11:40:00,90.51,90.63,90.5,90.62,140797.0,80.9954,81.1028,80.9864,81.0938,140797.0
2019-01-31 11:45:00,90.63,90.72,90.63,90.7,116638.0,81.1028,81.1833,81.1028,81.1654,116638.0
2019-01-31 11:50:00,90.69,90.76,90.64,90.76,101071.0,81.1565,81.2191,81.1117,81.2191,101071.0
2019-01-31 11:55:00,90.76,90.81,90.74,90.8,112228.0,81.2191,81.2638,81.2012,81.2549,112228.0
2019-01-31 12:00:00,90.8,90.81,90.67,90.7,132075.0,81.2549,81.2638,81.1386,81.1654,132075.0
2019-01-31 12:05:00,90.7,90.8,90.66,90.73,278370.0,81.1654,81.2549,81.1296,81.1922,278370.0
2019-01-31 12:10:00,90.71,90.73,90.63,90.72,121222.0,81.1744,81.1922,81.1028,81.1833,121222.0
2019-01-31 12:15:00,90.72,90.73,90.66,90.68,59938.0,81.1833,81.1922,81.1296,81.1475,59938.0
2019-01-31 12:20:00,90.68,90.71,90.62,90.65,76158.0,81.1475,81.1744,81.0938,81.1207,76158.0
2019-01-31 12:25:00,90.65,90.65,90.52,90.52,54137.0,81.1207,81.1207,81.0043,81.0043,54137.0
2019-01-31 12:30:00,90.52,90.53,90.47,90.53,58656.0,81.0043,81.0133,80.9596,81.0133,58656.0
2019-01-31 12:35:00,90.54,90.58,90.53,90.56,91370.0,81.0222,81.058,81.0133,81.0401,91370.0
2019-01-31 12:40:00,90.57,90.6,90.3,90.31,164957.0,81.0491,81.0759,80.8075,80.8164,164957.0
2019-01-31 12:45:00,90.32,90.41,90.31,90.38,52282.0,80.8253,80.9059,80.8164,80.879,52282.0
2019-01-31 12:50:00,90.37,90.42,90.35,90.4,62332.0,80.8701,80.9148,80.8522,80.8969,62332.0
2019-01-31 12:55:00,90.41,90.43,90.37,90.38,80000.0,80.9059,80.9238,80.8701,80.879,80000.0
2019-01-31 13:00:00,90.37,90.41,90.34,90.39,100120.0,80.8701,80.9059,80.8432,80.888,100120.0
2019-01-31 13:05:00,90.39,90.46,90.39,90.41,196103.0,80.888,80.9506,80.888,80.9059,196103.0
2019-01-31 13:10:00,90.41,90.44,90.37,90.44,97047.0,80.9059,80.9327,80.8701,80.9327,97047.0
2019-01-31 13:15:00,90.44,90.46,90.39,90.4,98857.0,80.9327,80.9506,80.888,80.8969,98857.0
2019-01-31 13:20:00,90.4,90.46,90.4,90.45,74545.0,80.8969,80.9506,80.8969,80.9417,74545.0
2019-01-31 13:25:00,90.45,90.49,90.4,90.44,111177.0,80.9417,80.9775,80.8969,80.9327,111177.0
2019-01-31 13:30:00,90.43,90.44,90.38,90.42,39342.0,80.9238,80.9327,80.879,80.9148,39342.0
2019-01-31 13:35:00,90.41,90.49,90.4,90.48,36223.0,80.9059,80.9775,80.8969,80.9685,36223.0
2019-01-31 13:40:00,90.48,90.51,90.44,90.47,55428.0,80.9685,80.9954,80.9327,80.9596,55428.0
2019-01-31 13:45:00,90.47,90.49,90.39,90.46,62980.0,80.9596,80.9775,80.888,80.9506,62980.0
2019-01-31 13:50:00,90.46,90.55,90.46,90.55,101683.0,80.9506,81.0312,80.9506,81.0312,101683.0
2019-01-31 13:55:00,90.55,90.6,90.53,90.59,44526.0,81.0312,81.0759,81.0133,81.067,44526.0
2019-01-31 14:00:00,90.59,90.62,90.56,90.6,77163.0,81.067,81.0938,81.0401,81.0759,77163.0
2019-01-31 14:05:00,90.6,90.62,90.55,90.56,80863.0,81.0759,81.0938,81.0312,81.0401,80863.0
2019-01-31 14:10:00,90.56,90.58,90.49,90.5,61856.0,81.0401,81.058,80.9775,80.9864,61856.0
2019-01-31 14:15:00,90.49,90.56,90.48,90.55,74571.0,80.9775,81.0401,80.9685,81.0312,74571.0
2019-01-31 14:20:00,90.55,90.62,90.54,90.59,65556.0,81.0312,81.0938,81.0222,81.067,65556.0
2019-01-31 14:25:00,90.59,90.59,90.54,90.57,90444.0,81.067,81.067,81.0222,81.0491,90444.0
2019-01-31 14:30:00,90.57,90.61,90.54,90.55,64873.0,81.0491,81.0849,81.0222,81.0312,64873.0
2019-01-31 14:35:00,90.55,90.6,90.54,90.57,76468.0,81.0312,81.0759,81.0222,81.0491,76468.0
2019-01-31 14:40:00,90.57,90.59,90.53,90.57,87779.0,81.0491,81.067,81.0133,81.0491,87779.0
2019-01-31 14:45:00,90.57,90.65,90.54,90.64,99379.0,81.0491,81.1207,81.0222,81.1117,99379.0
2019-01-31 14:50:00,90.63,90.7,90.62,90.7,116242.0,81.1028,81.1654,81.0938,81.1654,116242.0
2019-01-31 14:55:00,90.7,90.73,90.67,90.68,130663.0,81.1654,81.1922,81.1386,81.1475,130663.0
2019-01-31 15:00:00,90.69,90.69,90.6,90.6,117423.0,81.1565,81.1565,81.0759,81.0759,117423.0
2019-01-31 15:05:00,90.61,90.65,90.58,90.62,75818.0,81.0849,81.1207,81.058,81.0938,75818.0
2019-01-31 15:10:00,90.61,90.61,90.45,90.48,97515.0,81.0849,81.0849,80.9417,80.9685,97515.0
2019-01-31 15:15:00,90.48,90.6,90.47,90.59,401905.0,80.9685,81.0759,80.9596,81.067,401905.0
2019-01-31 15:20:00,90.59,90.66,90.58,90.65,151899.0,81.067,81.1296,81.058,81.1207,151899.0
2019-01-31 15:25:00,90.66,90.69,90.61,90.63,145683.0,81.1296,81.1565,81.0849,81.1028,145683.0
2019-01-31 15:30:00,90.63,90.71,90.58,90.65,241629.0,81.1028,81.1744,81.058,81.1207,241629.0
2019-01-31 15:35:00,90.66,90.69,90.6,90.69,230030.0,81.1296,81.1565,81.0759,81.1565,230030.0
2019-01-31 15:40:00,90.69,90.74,90.64,90.66,367048.0,81.1565,81.2012,81.1117,81.1296,367048.0
2019-01-31 15:45:00,90.65,90.73,90.62,90.69,246275.0,81.1207,81.1922,81.0938,81.1565,246275.0
2019-01-31 15:50:00,90.69,90.79,90.68,90.77,425854.0,81.1565,81.2459,81.1475,81.228,425854.0
2019-01-31 15:55:00,90.77,90.88,90.65,90.67,2248081.0,81.228,81.3265,81.1207,81.1386,2248081.0
2019-02-01 09:30:00,90.78,90.78,90.61,90.62,213670.0,81.237,81.237,81.0849,81.0938,213670.0
2019-02-01 09:35:00,90.61,90.61,90.13,90.21,295421.0,81.0849,81.0849,80.6553,80.7269,295421.0
2019-02-01 09:40:00,90.19,90.41,90.19,90.37,132800.0,80.709,80.9059,80.709,80.8701,132800.0
2019-02-01 09:45:00,90.39,90.47,90.25,90.25,192283.0,80.888,80.9596,80.7627,80.7627,192283.0
2019-02-01 09:50:00,90.24,90.45,90.23,90.41,94773.0,80.7538,80.9417,80.7448,80.9059,94773.0
2019-02-01 09:55:00,90.41,90.42,90.3,90.31,99492.0,80.9059,80.9148,80.8075,80.8164,99492.0
2019-02-01 10:00:00,90.32,90.65,90.31,90.63,269635.0,80.8253,81.1207,80.8164,81.1028,269635.0
2019-02-01 10:05:00,90.63,90.75,90.62,90.63,192227.0,81.1028,81.2101,81.0938,81.1028,192227.0
2019-02-01 10:10:00,90.63,90.72,90.59,90.59,70445.0,81.1028,81.1833,81.067,81.067,70445.0
2019-02-01 10:15:00,90.6,90.65,90.55,90.63,120111.0,81.0759,81.1207,81.0312,81.1028,120111.0
2019-02-01 10:20:00,90.63,90.74,90.62,90.73,112235.0,81.1028,81.2012,81.0938,81.1922,112235.0
2019-02-01 10:25:00,90.74,90.77,90.66,90.67,86679.0,81.2012,81.228,81.1296,81.1386,86679.0
2019-02-01 10:30:00,90.67,90.72,90.58,90.65,131992.0,81.1386,81.1833,81.058,81.1207,131992.0
2019-02-01 10:35:00,90.66,90.76,90.63,90.7,130682.0,81.1296,81.2191,81.1028,81.1654,130682.0
2019-02-01 10:40:00,90.7,90.83,90.68,90.78,48958.0,81.1654,81.2817,81.1475,81.237,48958.0
2019-02-01 10:45:00,90.78,90.82,90.73,90.75,43132.0,81.237,81.2728,81.1922,81.2101,43132.0
2019-02-01 10:50:00,90.76,90.82,90.65,90.7,53614.0,81.2191,81.2728,81.1207,81.1654,53614.0
2019-02-01 10:55:00,90.71,90.72,90.65,90.65,102463.0,81.1744,81.1833,81.1207,81.1207,102463.0
2019-02-01 11:00:00,90.64,90.71,90.53,90.67,120810.0,81.1117,81.1744,81.0133,81.1386,120810.0
2019-02-01 11:05:00,90.67,90.75,90.63,90.64,150783.0,81.1386,81.2101,81.1028,81.1117,150783.0
2019-02-01 11:10:00,90.65,90.78,90.65,90.78,73174.0,81.1207,81.237,81.1207,81.237,73174.0
2019-02-01 11:15:00,90.78,90.81,90.75,90.78,72484.0,81.237,81.2638,81.2101,81.237,72484.0
2019-02-01 11:20:00,90.77,90.89,90.76,90.86,102041.0,81.228,81.3354,81.2191,81.3086,102041.0
2019-02-01 11:25:00,90.86,90.91,90.85,90.86,33952.0,81.3086,81.3533,81.2996,81.3086,33952.0
2019-02-01 11:30:00,90.86,90.91,90.83,90.88,42958.0,81.3086,81.3533,81.2817,81.3265,42958.0
2019-02-01 11:35:00,90.89,90.9,90.84,90.84,32151.0,81.3354,81.3444,81.2907,81.2907,32151.0
2019-02-01 11:40:00,90.85,90.9,90.83,90.89,33058.0,81.2996,81.3444,81.2817,81.3354,33058.0
2019-02-01 11:45:00,90.89,90.91,90.83,90.91,29723.0,81.3354,81.3533,81.2817,81.3533,29723.0
2019-02-01 11:50:00,90.89,90.91,90.83,90.87,54046.0,81.3354,81.3533,81.2817,81.3175,54046.0
2019-02-01 11:55:00,90.87,90.96,90.87,90.92,84624.0,81.3175,81.3981,81.3175,81.3623,84624.0
2019-02-01 12:00:00,90.92,90.94,90.89,90.9,41261.0,81.3623,81.3802,81.3354,81.3444,41261.0
2019-02-01 12:05:00,90.9,90.93,90.87,90.9,50909.0,81.3444,81.3712,81.3175,81.3444,50909.0
2019-02-01 12:10:00,90.89,90.9,90.85,90.89,39857.0,81.3354,81.3444,81.2996,81.3354,39857.0
2019-02-01 12:15:00,90.89,90.89,90.82,90.84,44723.0,81.3354,81.3354,81.2728,81.2907,44723.0
2019-02-01 12:20:00,90.85,90.85,90.69,90.69,129340.0,81.2996,81.2996,81.1565,81.1565,129340.0
2019-02-01 12:25:00,90.68,90.75,90.66,90.73,52839.0,81.1475,81.2101,81.1296,81.1922,52839.0
2019-02-01 12:30:00,90.73,90.76,90.71,90.72,51764.0,81.1922,81.2191,81.1744,81.1833,51764.0
2019-02-01 12:35:00,90.73,90.77,90.66,90.66,51680.0,81.1922,81.228,81.1296,81.1296,51680.0
2019-02-01 12:40:00,90.65,90.71,90.65,90.71,59359.0,81.1207,81.1744,81.1207,81.1744,59359.0
2019-02-01 12:45:00,90.71,90.75,90.68,90.73,48122.0,81.1744,81.2101,81.1475,81.1922,48122.0
2019-02-01 12:50:00,90.72,90.74,90.66,90.66,114303.0,81.1833,81.2012,81.1296,81.1296,114303.0
2019-02-01 12:55:00,90.67,90.71,90.66,90.66,45750.0,81.1386,81.1744,81.1296,81.1296,45750.0
2019-02-01 13:00:00,90.67,90.69,90.63,90.64,100935.0,81.1386,81.1565,81.1028,81.1117,100935.0
2019-02-01 13:05:00,90.64,90.74,90.62,90.72,71125.0,81.1117,81.2012,81.0938,81.1833,71125.0
2019-02-01 13:10:00,90.72,90.72,90.63,90.64,52948.0,81.1833,81.1833,81.1028,81.1117,52948.0
2019-02-01 13:15:00,90.64,90.67,90.59,90.63,75009.0,81.1117,81.1386,81.067,81.1028,75009.0
2019-02-01 13:20:00,90.62,90.63,90.57,90.58,44261.0,81.0938,81.1028,81.0491,81.058,44261.0
2019-02-01 13:25:00,90.58,90.66,90.58,90.65,42455.0,81.058,81.1296,81.058,81.1207,42455.0
2019-02-01 13:30:00,90.66,90.7,90.63,90.69,47135.0,81.1296,81.1654,81.1028,81.1565,47135.0
2019-02-01 13:35:00,90.7,90.71,90.67,90.71,30092.0,81.1654,81.1744,81.1386,81.1744,30092.0
2019-02-01 13:40:00,90.7,90.71,90.63,90.63,30933.0,81.1654,81.1744,81.1028,81.1028,30933.0
2019-02-01 13:45:00,90.62,90.66,90.58,90.63,115276.0,81.0938,81.1296,81.058,81.1028,115276.0
2019-02-01 13:50:00,90.62,90.64,90.6,90.61,42469.0,81.0938,81.1117,81.0759,81.0849,42469.0
2019-02-01 13:55:00,90.61,90.67,90.61,90.65,102985.0,81.0849,81.1386,81.0849,81.1207,102985.0
2019-02-01 14:00:00,90.65,90.67,90.48,90.5,334871.0,81.1207,81.1386,80.9685,80.9864,334871.0
2019-02-01 14:05:00,90.49,90.56,90.49,90.55,241329.0,80.9775,81.0401,80.9775,81.0312,241329.0
2019-02-01 14:10:00,90.55,90.62,90.53,90.58,81987.0,81.0312,81.0938,81.0133,81.058,81987.0
2019-02-01 14:15:00,90.59,90.6,90.53,90.55,128536.0,81.067,81.0759,81.0133,81.0312,128536.0
2019-02-01 14:20:00,90.54,90.63,90.54,90.55,223170.0,81.0222,81.1028,81.0222,81.0312,223170.0
2019-02-01 14:25:00,90.55,90.6,90.53,90.6,128428.0,81.0312,81.0759,81.0133,81.0759,128428.0
2019-02-01 14:30:00,90.59,90.7,90.58,90.68,221629.0,81.067,81.1654,81.058,81.1475,221629.0
2019-02-01 14:35:00,90.68,90.7,90.64,90.69,84726.0,81.1475,81.1654,81.1117,81.1565,84726.0
2019-02-01 14:40:00,90.68,90.7,90.64,90.68,52714.0,81.1475,81.1654,81.1117,81.1475,52714.0
2019-02-01 14:45:00,90.67,90.7,90.6,90.62,107610.0,81.1386,81.1654,81.0759,81.0938,107610.0
2019-02-01 14:50:00,90.61,90.63,90.49,90.5,74583.0,81.0849,81.1028,80.9775,80.9864,74583.0
2019-02-01 14:55:00,90.5,90.58,90.5,90.56,39508.0,80.9864,81.058,80.9864,81.0401,39508.0
2019-02-01 15:00:00,90.56,90.59,90.5,90.54,101202.0,81.0401,81.067,80.9864,81.0222,101202.0
2019-02-01 15:05:00,90.53,90.58,90.5,90.53,66824.0,81.0133,81.058,80.9864,81.0133,66824.0
2019-02-01 15:10:00,90.52,90.56,90.48,90.54,59513.0,81.0043,81.0401,80.9685,81.0222,59513.0
2019-02-01 15:15:00,90.55,90.64,90.54,90.57,133933.0,81.0312,81.1117,81.0222,81.0491,133933.0
2019-02-01 15:20:00,90.58,90.61,90.54,90.58,48250.0,81.058,81.0849,81.0222,81.058,48250.0
2019-02-01 15:25:00,90.58,90.6,90.52,90.6,92799.0,81.058,81.0759,81.0043,81.0759,92799.0
2019-02-01 15:30:00,90.6,90.68,90.6,90.66,42635.0,81.0759,81.1475,81.0759,81.1296,42635.0
2019-02-01 15:35:00,90.66,90.71,90.63,90.7,63052.0,81.1296,81.1744,81.1028,81.1654,63052.0
2019-02-01 15:40:00,90.7,90.71,90.64,90.68,77241.0,81.1654,81.1744,81.1117,81.1475,77241.0
2019-02-01 15:45:00,90.68,90.72,90.66,90.67,104244.0,81.1475,81.1833,81.1296,81.1386,104244.0
2019-02-01 15:50:00,90.67,90.7,90.65,90.69,158232.0,81.1386,81.1654,81.1207,81.1565,158232.0
2019-02-01 15:55:00,90.69,90.84,90.64,90.77,516965.0,81.1565,81.2907,81.1117,81.228,516965.0
2019-02-04 09:30:00,90.76,90.76,90.54,90.56,117120.0,81.2191,81.2191,81.0222,81.0401,117120.0
2019-02-04 09:35:00,90.56,90.57,90.34,90.37,216265.0,81.0401,81.0491,80.8432,80.8701,216265.0
2019-02-04 09:40:00,90.36,90.38,90.25,90.26,409053.0,80.8611,80.879,80.7627,80.7717,409053.0
2019-02-04 09:45:00,90.25,90.34,90.24,90.31,248222.0,80.7627,80.8432,80.7538,80.8164,248222.0
2019-02-04 09:50:00,90.32,90.33,90.13,90.17,135040.0,80.8253,80.8343,80.6553,80.6911,135040.0
2019-02-04 09:55:00,90.18,90.19,90.1,90.13,119452.0,80.7001,80.709,80.6285,80.6553,119452.0
2019-02-04 10:00:00,90.13,90.14,89.84,89.88,140433.0,80.6553,80.6643,80.3958,80.4316,140433.0
2019-02-04 10:05:00,89.89,89.94,89.84,89.88,244060.0,80.4406,80.4853,80.3958,80.4316,244060.0
2019-02-04 10:10:00,89.88,89.98,89.84,89.98,107789.0,80.4316,80.5211,80.3958,80.5211,107789.0
2019-02-04 10:15:00,89.99,90.01,89.86,89.88,123877.0,80.53,80.5479,80.4137,80.4316,123877.0
2019-02-04 10:20:00,89.89,89.9,89.76,89.77,195889.0,80.4406,80.4495,80.3242,80.3332,195889.0
2019-02-04 10:25:00,89.77,89.82,89.72,89.79,145009.0,80.3332,80.3779,80.2884,80.3511,145009.0
2019-02-04 10:30:00,89.78,89.87,89.78,89.86,115483.0,80.3421,80.4227,80.3421,80.4137,115483.0
2019-02-04 10:35:00,89.86,89.87,89.75,89.76,115039.0,80.4137,80.4227,80.3153,80.3242,115039.0
2019-02-04 10:40:00,89.75,89.81,89.72,89.81,68936.0,80.3153,80.369,80.2884,80.369,68936.0
2019-02-04 10:45:00,89.81,89.88,89.81,89.86,93733.0,80.369,80.4316,80.369,80.4137,93733.0
2019-02-04 10:50:00,89.87,89.89,89.83,89.86,115503.0,80.4227,80.4406,80.3869,80.4137,115503.0
2019-02-04 10:55:00,89.87,89.9,89.81,89.87,82975.0,80.4227,80.4495,80.369,80.4227,82975.0
2019-02-04 11:00:00,89.87,89.98,89.87,89.98,68341.0,80.4227,80.5211,80.4227,80.5211,68341.0
2019-02-04 11:05:00,89.98,89.99,89.85,89.91,93110.0,80.5211,80.53,80.4048,80.4584,93110.0
2019-02-04 11:10:00,89.92,89.93,89.84,89.85,56426.0,80.4674,80.4763,80.3958,80.4048,56426.0
2019-02-04 11:15:00,89.86,89.91,89.84,89.9,52746.0,80.4137,80.4584,80.3958,80.4495,52746.0
2019-02-04 11:20:00,89.91,89.95,89.9,89.93,56397.0,80.4584,80.4942,80.4495,80.4763,56397.0
2019-02-04 11:25:00,89.93,90.0,89.92,90.0,40225.0,80.4763,80.539,80.4674,80.539,40225.0
2019-02-04 11:30:00,90.01,90.08,89.97,90.07,180856.0,80.5479,80.6106,80.5121,80.6016,180856.0
2019-02-04 11:35:00,90.08,90.09,89.97,89.98,79887.0,80.6106,80.6195,80.5121,80.5211,79887.0
2019-02-04 11:40:00,89.99,90.02,89.95,89.96,82330.0,80.53,80.5569,80.4942,80.5032,82330.0
2019-02-04 11:45:00,89.95,90.03,89.94,90.03,61808.0,80.4942,80.5658,80.4853,80.5658,61808.0
2019-02-04 11:50:00,90.03,90.08,90.01,90.01,102588.0,80.5658,80.6106,80.5479,80.5479,102588.0
2019-02-04 11:55:00,90.02,90.05,89.98,90.05,52821.0,80.5569,80.5837,80.5211,80.5837,52821.0
2019-02-04 12:00:00,90.06,90.08,90.02,90.03,52442.0,80.5927,80.6106,80.5569,80.5658,52442.0
2019-02-04 12:05:00,90.04,90.05,90.0,90.05,65052.0,80.5748,80.5837,80.539,80.5837,65052.0
2019-02-04 12:10:00,90.05,90.05,90.02,90.05,26491.0,80.5837,80.5837,80.5569,80.5837,26491.0
2019-02-04 12:15:00,90.04,90.05,89.99,90.03,57885.0,80.5748,80.5837,80.53,80.5658,57885.0
2019-02-04 12:20:00,90.03,90.06,90.03,90.05,39945.0,80.5658,80.5927,80.5658,80.5837,39945.0
2019-02-04 12:25:00,90.06,90.06,90.0,90.0,44343.0,80.5927,80.5927,80.539,80.539,44343.0
2019-02-04 12:30:00,90.0,90.01,89.96,89.97,44916.0,80.539,80.5479,80.5032,80.5121,44916.0
2019-02-04 12:35:00,89.97,90.0,89.96,89.98,73993.0,80.5121,80.539,80.5032,80.5211,73993.0
2019-02-04 12:40:00,89.98,90.02,89.98,90.02,55615.0,80.5211,80.5569,80.5211,80.5569,55615.0
2019-02-04 12:45:00,90.02,90.02,89.99,90.01,54907.0,80.5569,80.5569,80.53,80.5479,54907.0
2019-02-04 12:50:00,90.01,90.12,90.0,90.12,94409.0,80.5479,80.6464,80.539,80.6464,94409.0
2019-02-04 12:55:00,90.12,90.13,90.1,90.13,57990.0,80.6464,80.6553,80.6285,80.6553,57990.0
2019-02-04 13:00:00,90.13,90.18,90.13,90.17,42423.0,80.6553,80.7001,80.6553,80.6911,42423.0
2019-02-04 13:05:00,90.18,90.2,90.15,90.17,66574.0,80.7001,80.718,80.6732,80.6911,66574.0
2019-02-04 13:10:00,90.17,90.2,90.16,90.19,31194.0,80.6911,80.718,80.6822,80.709,31194.0
2019-02-04 13:15:00,90.19,90.26,90.19,90.25,575589.0,80.709,80.7717,80.709,80.7627,575589.0
2019-02-04 13:20:00,90.25,90.29,90.25,90.27,136904.0,80.7627,80.7985,80.7627,80.7806,136904.0
2019-02-04 13:25:00,90.26,90.27,90.22,90.25,91502.0,80.7717,80.7806,80.7359,80.7627,91502.0
2019-02-04 13:30:00,90.24,90.25,90.19,90.19,170667.0,80.7538,80.7627,80.709,80.709,170667.0
2019-02-04 13:35:00,90.19,90.22,90.17,90.22,81036.0,80.709,80.7359,80.6911,80.7359,81036.0
2019-02-04 13:40:00,90.21,90.24,90.2,90.22,87613.0,80.7269,80.7538,80.718,80.7359,87613.0
2019-02-04 13:45:00,90.22,90.32,90.22,90.29,60037.0,80.7359,80.8253,80.7359,80.7985,60037.0
2019-02-04 13:50:00,90.28,90.29,90.19,90.22,41137.0,80.7896,80.7985,80.709,80.7359,41137.0
2019-02-04 13:55:00,90.22,90.24,90.2,90.23,31095.0,80.7359,80.7538,80.718,80.7448,31095.0
2019-02-04 14:00:00,90.23,90.29,90.23,90.29,40618.0,80.7448,80.7985,80.7448,80.7985,40618.0
2019-02-04 14:05:00,90.29,90.3,90.26,90.29,43998.0,80.7985,80.8075,80.7717,80.7985,43998.0
2019-02-04 14:10:00,90.29,90.31,90.27,90.3,404334.0,80.7985,80.8164,80.7806,80.8075,404334.0
2019-02-04 14:15:00,90.3,90.31,90.25,90.27,238889.0,80.8075,80.8164,80.7627,80.7806,238889.0
2019-02-04 14:20:00,90.27,90.29,90.23,90.23,37712.0,80.7806,80.7985,80.7448,80.7448,37712.0
2019-02-04 14:25:00,90.24,90.25,90.19,90.23,56752.0,80.7538,80.7627,80.709,80.7448,56752.0
2019-02-04 14:30:00,90.23,90.26,90.21,90.24,83617.0,80.7448,80.7717,80.7269,80.7538,83617.0
2019-02-04 14:35:00,90.24,90.25,90.21,90.21,39367.0,80.7538,80.7627,80.7269,80.7269,39367.0
2019-02-04 14:40:00,90.2,90.23,90.18,90.2,37417.0,80.718,80.7448,80.7001,80.718,37417.0
2019-02-04 14:45:00,90.2,90.21,90.16,90.18,83258.0,80.718,80.7269,80.6822,80.7001,83258.0
2019-02-04 14:50:00,90.19,90.22,90.17,90.22,39627.0,80.709,80.7359,80.6911,80.7359,39627.0
2019-02-04 14:55:00,90.22,90.24,90.2,90.22,47528.0,80.7359,80.7538,80.718,80.7359,47528.0
2019-02-04 15:00:00,90.21,90.22,90.15,90.17,117122.0,80.7269,80.7359,80.6732,80.6911,117122.0
2019-02-04 15:05:00,90.17,90.21,90.12,90.21,66073.0,80.6911,80.7269,80.6464,80.7269,66073.0
2019-02-04 15:10:00,90.2,90.24,90.19,90.21,62085.0,80.718,80.7538,80.709,80.7269,62085.0
2019-02-04 15:15:00,90.2,90.24,90.19,90.22,75423.0,80.718,80.7538,80.709,80.7359,75423.0
2019-02-04 15:20:00,90.22,90.23,90.2,90.21,91879.0,80.7359,80.7448,80.718,80.7269,91879.0
2019-02-04 15:25:00,90.21,90.22,90.17,90.2,126127.0,80.7269,80.7359,80.6911,80.718,126127.0
2019-02-04 15:30:00,90.19,90.2,90.16,90.19,77358.0,80.709,80.718,80.6822,80.709,77358.0
2019-02-04 15:35:00,90.19,90.22,90.17,90.21,96082.0,80.709,80.7359,80.6911,80.7269,96082.0
2019-02-04 15:40:00,90.21,90.24,90.2,90.24,92400.0,80.7269,80.7538,80.718,80.7538,92400.0
2019-02-04 15:45:00,90.24,90.27,90.22,90.25,115601.0,80.7538,80.7806,80.7359,80.7627,115601.0
2019-02-04 15:50:00,90.25,90.3,90.22,90.28,211690.0,80.7627,80.8075,80.7359,80.7896,211690.0
2019-02-04 15:55:00,90.29,90.49,90.29,90.49,661231.0,80.7985,80.9775,80.7985,80.9775,661231.0
2019-02-05 09:30:00,90.62,90.87,90.61,90.65,188020.0,81.0938,81.3175,81.0849,81.1207,188020.0
2019-02-05 09:35:00,90.65,90.91,90.65,90.85,122654.0,81.1207,81.3533,81.1207,81.2996,122654.0
2019-02-05 09:40:00,90.86,90.94,90.84,90.92,161856.0,81.3086,81.3802,81.2907,81.3623,161856.0
2019-02-05 09:45:00,90.93,90.94,90.82,90.93,155525.0,81.3712,81.3802,81.2728,81.3712,155525.0
2019-02-05 09:50:00,90.93,91.01,90.89,91.0,82750.0,81.3712,81.4428,81.3354,81.4339,82750.0
2019-02-05 09:55:00,91.0,91.05,90.96,90.99,55390.0,81.4339,81.4786,81.3981,81.4249,55390.0
2019-02-05 10:00:00,90.98,91.15,90.97,91.05,92232.0,81.416,81.5681,81.407,81.4786,92232.0
2019-02-05 10:05:00,91.06,91.14,90.99,91.01,51777.0,81.4876,81.5591,81.4249,81.4428,51777.0
2019-02-05 10:10:00,91.01,91.05,90.97,90.98,56335.0,81.4428,81.4786,81.407,81.416,56335.0
2019-02-05 10:15:00,90.99,91.12,90.99,91.11,65461.0,81.4249,81.5413,81.4249,81.5323,65461.0
2019-02-05 10:20:00,91.12,91.14,91.04,91.06,72831.0,81.5413,81.5591,81.4697,81.4876,72831.0
2019-02-05 10:25:00,91.06,91.11,90.99,91.04,45336.0,81.4876,81.5323,81.4249,81.4697,45336.0
2019-02-05 10:30:00,91.04,91.08,90.99,91.04,75080.0,81.4697,81.5055,81.4249,81.4697,75080.0
2019-02-05 10:35:00,91.05,91.06,90.92,90.93,65402.0,81.4786,81.4876,81.3623,81.3712,65402.0
2019-02-05 10:40:00,90.93,90.96,90.9,90.92,74623.0,81.3712,81.3981,81.3444,81.3623,74623.0
2019-02-05 10:45:00,90.93,90.99,90.93,90.95,86370.0,81.3712,81.4249,81.3712,81.3891,86370.0
2019-02-05 10:50:00,90.95,90.96,90.91,90.94,45730.0,81.3891,81.3981,81.3533,81.3802,45730.0
2019-02-05 10:55:00,90.93,90.96,90.88,90.91,54932.0,81.3712,81.3981,81.3265,81.3533,54932.0
2019-02-05 11:00:00,90.92,90.97,90.89,90.94,60562.0,81.3623,81.407,81.3354,81.3802,60562.0
2019-02-05 11:05:00,90.94,90.95,90.86,90.87,144485.0,81.3802,81.3891,81.3086,81.3175,144485.0
2019-02-05 11:10:00,90.88,90.88,90.82,90.83,219476.0,81.3265,81.3265,81.2728,81.2817,219476.0
2019-02-05 11:15:00,90.83,90.9,90.8,90.89,135341.0,81.2817,81.3444,81.2549,81.3354,135341.0
2019-02-05 11:20:00,90.89,90.95,90.86,90.91,80547.0,81.3354,81.3891,81.3086,81.3533,80547.0
2019-02-05 11:25:00,90.92,90.95,90.88,90.91,72128.0,81.3623,81.3891,81.3265,81.3533,72128.0
2019-02-05 11:30:00,90.91,90.93,90.88,90.91,67968.0,81.3533,81.3712,81.3265,81.3533,67968.0
2019-02-05 11:35:00,90.91,90.91,90.86,90.87,50407.0,81.3533,81.3533,81.3086,81.3175,50407.0
2019-02-05 11:40:00,90.88,90.9,90.83,90.84,100827.0,81.3265,81.3444,81.2817,81.2907,100827.0
2019-02-05 11:45:00,90.84,90.88,90.8,90.81,48231.0,81.2907,81.3265,81.2549,81.2638,48231.0
2019-02-05 11:50:00,90.81,90.85,90.77,90.84,41876.0,81.2638,81.2996,81.228,81.2907,41876.0
2019-02-05 11:55:00,90.85,90.87,90.81,90.84,24568.0,81.2996,81.3175,81.2638,81.2907,24568.0
2019-02-05 12:00:00,90.85,90.87,90.8,90.84,35826.0,81.2996,81.3175,81.2549,81.2907,35826.0
2019-02-05 12:05:00,90.85,90.85,90.77,90.8,103223.0,81.2996,81.2996,81.228,81.2549,103223.0
2019-02-05 12:10:00,90.79,90.81,90.76,90.81,30868.0,81.2459,81.2638,81.2191,81.2638,30868.0
2019-02-05 12:15:00,90.8,90.81,90.71,90.71,25821.0,81.2549,81.2638,81.1744,81.1744,25821.0
2019-02-05 12:20:00,90.71,90.72,90.57,90.6,47080.0,81.1744,81.1833,81.0491,81.0759,47080.0
2019-02-05 12:25:00,90.59,90.62,90.52,90.59,633883.0,81.067,81.0938,81.0043,81.067,633883.0
2019-02-05 12:30:00,90.59,90.63,90.57,90.62,83351.0,81.067,81.1028,81.0491,81.0938,83351.0
2019-02-05 12:35:00,90.63,90.67,90.61,90.67,40708.0,81.1028,81.1386,81.0849,81.1386,40708.0
2019-02-05 12:40:00,90.67,90.68,90.64,90.67,27524.0,81.1386,81.1475,81.1117,81.1386,27524.0
2019-02-05 12:45:00,90.65,90.69,90.57,90.58,68252.0,81.1207,81.1565,81.0491,81.058,68252.0
2019-02-05 12:50:00,90.59,90.62,90.52,90.54,69898.0,81.067,81.0938,81.0043,81.0222,69898.0
2019-02-05 12:55:00,90.54,90.56,90.45,90.5,73013.0,81.0222,81.0401,80.9417,80.9864,73013.0
2019-02-05 13:00:00,90.49,90.54,90.48,90.5,127068.0,80.9775,81.0222,80.9685,80.9864,127068.0
2019-02-05 13:05:00,90.5,90.51,90.41,90.41,98302.0,80.9864,80.9954,80.9059,80.9059,98302.0
2019-02-05 13:10:00,90.42,90.46,90.4,90.45,88033.0,80.9148,80.9506,80.8969,80.9417,88033.0
2019-02-05 13:15:00,90.45,90.45,90.39,90.42,39901.0,80.9417,80.9417,80.888,80.9148,39901.0
2019-02-05 13:20:00,90.44,90.45,90.4,90.42,31668.0,80.9327,80.9417,80.8969,80.9148,31668.0
2019-02-05 13:25:00,90.42,90.45,90.41,90.45,43854.0,80.9148,80.9417,80.9059,80.9417,43854.0
2019-02-05 13:30:00,90.45,90.46,90.39,90.41,46822.0,80.9417,80.9506,80.888,80.9059,46822.0
2019-02-05 13:35:00,90.41,90.46,90.4,90.46,34871.0,80.9059,80.9506,80.8969,80.9506,34871.0
2019-02-05 13:40:00,90.47,90.47,90.41,90.44,73523.0,80.9596,80.9596,80.9059,80.9327,73523.0
2019-02-05 13:45:00,90.44,90.45,90.41,90.43,39046.0,80.9327,80.9417,80.9059,80.9238,39046.0
2019-02-05 13:50:00,90.43,90.44,90.38,90.39,164588.0,80.9238,80.9327,80.879,80.888,164588.0
2019-02-05 13:55:00,90.39,90.44,90.39,90.42,43032.0,80.888,80.9327,80.888,80.9148,43032.0
2019-02-05 14:00:00,90.42,90.52,90.41,90.51,76088.0,80.9148,81.0043,80.9059,80.9954,76088.0
2019-02-05 14:05:00,90.52,90.57,90.52,90.55,51227.0,81.0043,81.0491,81.0043,81.0312,51227.0
2019-02-05 14:10:00,90.54,90.56,90.51,90.56,150331.0,81.0222,81.0401,80.9954,81.0401,150331.0
2019-02-05 14:15:00,90.55,90.56,90.51,90.55,72293.0,81.0312,81.0401,80.9954,81.0312,72293.0
2019-02-05 14:20:00,90.55,90.55,90.48,90.49,79574.0,81.0312,81.0312,80.9685,80.9775,79574.0
2019-02-05 14:25:00,90.49,90.53,90.49,90.51,61527.0,80.9775,81.0133,80.9775,80.9954,61527.0
2019-02-05 14:30:00,90.51,90.55,90.5,90.54,85833.0,80.9954,81.0312,80.9864,81.0222,85833.0
2019-02-05 14:35:00,90.54,90.55,90.51,90.53,55175.0,81.0222,81.0312,80.9954,81.0133,55175.0
2019-02-05 14:40:00,90.53,90.53,90.47,90.5,40158.0,81.0133,81.0133,80.9596,80.9864,40158.0
2019-02-05 14:45:00,90.51,90.55,90.5,90.54,61904.0,80.9954,81.0312,80.9864,81.0222,61904.0
2019-02-05 14:50:00,90.53,90.55,90.46,90.47,86637.0,81.0133,81.0312,80.9506,80.9596,86637.0
2019-02-05 14:55:00,90.47,90.51,90.46,90.48,48458.0,80.9596,80.9954,80.9506,80.9685,48458.0
2019-02-05 15:00:00,90.48,90.52,90.47,90.51,59806.0,80.9685,81.0043,80.9596,80.9954,59806.0
2019-02-05 15:05:00,90.51,90.53,90.49,90.51,54022.0,80.9954,81.0133,80.9775,80.9954,54022.0
2019-02-05 15:10:00,90.51,90.52,90.46,90.47,99098.0,80.9954,81.0043,80.9506,80.9596,99098.0
2019-02-05 15:15:00,90.47,90.51,90.44,90.51,78597.0,80.9596,80.9954,80.9327,80.9954,78597.0
2019-02-05 15:20:00,90.5,90.54,90.49,90.5,52780.0,80.9864,81.0222,80.9775,80.9864,52780.0
2019-02-05 15:25:00,90.51,90.55,90.48,90.5,92437.0,80.9954,81.0312,80.9685,80.9864,92437.0
2019-02-05 15:30:00,90.5,90.54,90.49,90.54,82788.0,80.9864,81.0222,80.9775,81.0222,82788.0
2019-02-05 15:35:00,90.54,90.56,90.5,90.56,78611.0,81.0222,81.0401,80.9864,81.0401,78611.0
2019-02-05 15:40:00,90.55,90.6,90.54,90.57,197772.0,81.0312,81.0759,81.0222,81.0491,197772.0
2019-02-05 15:45:00,90.57,90.58,90.48,90.48,259497.0,81.0491,81.058,80.9685,80.9685,259497.0
2019-02-05 15:50:00,90.48,90.49,90.41,90.43,329945.0,80.9685,80.9775,80.9059,80.9238,329945.0
2019-02-05 15:55:00,90.43,90.47,90.34,90.38,937034.0,80.9238,80.9596,80.8432,80.879,937034.0
2019-02-06 09:30:00,90.2,90.41,90.11,90.24,137464.0,80.718,80.9059,80.6374,80.7538,137464.0
2019-02-06 09:35:00,90.23,90.42,90.15,90.16,130701.0,80.7448,80.9148,80.6732,80.6822,130701.0
2019-02-06 09:40:00,90.16,90.32,90.16,90.24,118151.0,80.6822,80.8253,80.6822,80.7538,118151.0
2019-02-06 09:45:00,90.25,90.48,90.23,90.45,174308.0,80.7627,80.9685,80.7448,80.9417,174308.0
2019-02-06 09:50:00,90.45,90.54,90.45,90.5,57732.0,80.9417,81.0222,80.9417,80.9864,57732.0
2019-02-06 09:55:00,90.49,90.49,90.33,90.36,78270.0,80.9775,80.9775,80.8343,80.8611,78270.0
2019-02-06 10:00:00,90.35,90.35,90.23,90.23,76269.0,80.8522,80.8522,80.7448,80.7448,76269.0
2019-02-06 10:05:00,90.23,90.26,90.15,90.17,85862.0,80.7448,80.7717,80.6732,80.6911,85862.0
2019-02-06 10:10:00,90.17,90.26,90.12,90.12,127676.0,80.6911,80.7717,80.6464,80.6464,127676.0
2019-02-06 10:15:00,90.12,90.25,90.09,90.23,143892.0,80.6464,80.7627,80.6195,80.7448,143892.0
2019-02-06 10:20:00,90.24,90.27,90.15,90.2,211391.0,80.7538,80.7806,80.6732,80.718,211391.0
2019-02-06 10:25:00,90.21,90.27,90.2,90.27,51445.0,80.7269,80.7806,80.718,80.7806,51445.0
2019-02-06 10:30:00,90.27,90.4,90.26,90.39,85482.0,80.7806,80.8969,80.7717,80.888,85482.0
2019-02-06 10:35:00,90.38,90.42,90.33,90.39,48502.0,80.879,80.9148,80.8343,80.888,48502.0
2019-02-06 10:40:00,90.38,90.42,90.34,90.38,78139.0,80.879,80.9148,80.8432,80.879,78139.0
2019-02-06 10:45:00,90.38,90.46,90.36,90.45,58978.0,80.879,80.9506,80.8611,80.9417,58978.0
2019-02-06 10:50:00,90.45,90.54,90.42,90.51,63230.0,80.9417,81.0222,80.9148,80.9954,63230.0
2019-02-06 10:55:00,90.5,90.52,90.46,90.49,77100.0,80.9864,81.0043,80.9506,80.9775,77100.0
2019-02-06 11:00:00,90.49,90.52,90.43,90.51,65788.0,80.9775,81.0043,80.9238,80.9954,65788.0
2019-02-06 11:05:00,90.52,90.64,90.52,90.58,44200.0,81.0043,81.1117,81.0043,81.058,44200.0
2019-02-06 11:10:00,90.57,90.63,90.55,90.56,54357.0,81.0491,81.1028,81.0312,81.0401,54357.0
2019-02-06 11:15:00,90.57,90.62,90.55,90.6,47259.0,81.0491,81.0938,81.0312,81.0759,47259.0
2019-02-06 11:20:00,90.59,90.65,90.52,90.52,119589.0,81.067,81.1207,81.0043,81.0043,119589.0
2019-02-06 11:25:00,90.52,90.63,90.46,90.6,116462.0,81.0043,81.1028,80.9506,81.0759,116462.0
2019-02-06 11:30:00,90.61,90.66,90.59,90.6,74494.0,81.0849,81.1296,81.067,81.0759,74494.0
2019-02-06 11:35:00,90.59,90.66,90.54,90.64,47217.0,81.067,81.1296,81.0222,81.1117,47217.0
2019-02-06 11:40:00,90.64,90.66,90.59,90.6,79192.0,81.1117,81.1296,81.067,81.0759,79192.0
2019-02-06 11:45:00,90.6,90.7,90.59,90.63,35620.0,81.0759,81.1654,81.067,81.1028,35620.0
2019-02-06 11:50:00,90.63,90.67,90.58,90.6,53952.0,81.1028,81.1386,81.058,81.0759,53952.0
2019-02-06 11:55:00,90.6,90.66,90.56,90.61,80308.0,81.0759,81.1296,81.0401,81.0849,80308.0
2019-02-06 12:00:00,90.61,90.63,90.57,90.6,45696.0,81.0849,81.1028,81.0491,81.0759,45696.0
2019-02-06 12:05:00,90.59,90.6,90.51,90.52,46694.0,81.067,81.0759,80.9954,81.0043,46694.0
2019-02-06 12:10:00,90.52,90.6,90.51,90.6,32479.0,81.0043,81.0759,80.9954,81.0759,32479.0
2019-02-06 12:15:00,90.59,90.59,90.51,90.59,37415.0,81.067,81.067,80.9954,81.067,37415.0
2019-02-06 12:20:00,90.6,90.62,90.59,90.59,22057.0,81.0759,81.0938,81.067,81.067,22057.0
2019-02-06 12:25:00,90.6,90.67,90.59,90.63,25274.0,81.0759,81.1386,81.067,81.1028,25274.0
2019-02-06 12:30:00,90.64,90.67,90.63,90.66,28228.0,81.1117,81.1386,81.1028,81.1296,28228.0
2019-02-06 12:35:00,90.66,90.66,90.58,90.63,71297.0,81.1296,81.1296,81.058,81.1028,71297.0
2019-02-06 12:40:00,90.63,90.67,90.61,90.67,44851.0,81.1028,81.1386,81.0849,81.1386,44851.0
2019-02-06 12:45:00,90.66,90.67,90.57,90.61,50234.0,81.1296,81.1386,81.0491,81.0849,50234.0
2019-02-06 12:50:00,90.61,90.64,90.6,90.62,28919.0,81.0849,81.1117,81.0759,81.0938,28919.0
2019-02-06 12:55:00,90.61,90.64,90.6,90.62,46779.0,81.0849,81.1117,81.0759,81.0938,46779.0
2019-02-06 13:00:00,90.62,90.72,90.62,90.71,36606.0,81.0938,81.1833,81.0938,81.1744,36606.0
2019-02-06 13:05:00,90.71,90.73,90.68,90.72,50565.0,81.1744,81.1922,81.1475,81.1833,50565.0
2019-02-06 13:10:00,90.72,90.73,90.68,90.71,211139.0,81.1833,81.1922,81.1475,81.1744,211139.0
2019-02-06 13:15:00,90.71,90.75,90.7,90.73,72569.0,81.1744,81.2101,81.1654,81.1922,72569.0
2019-02-06 13:20:00,90.73,90.75,90.7,90.71,46088.0,81.1922,81.2101,81.1654,81.1744,46088.0
2019-02-06 13:25:00,90.7,90.75,90.69,90.75,22140.0,81.1654,81.2101,81.1565,81.2101,22140.0
2019-02-06 13:30:00,90.76,90.78,90.7,90.77,35497.0,81.2191,81.237,81.1654,81.228,35497.0
2019-02-06 13:35:00,90.78,90.81,90.78,90.79,12546.0,81.237,81.2638,81.237,81.2459,12546.0
2019-02-06 13:40:00,90.79,90.8,90.75,90.76,19114.0,81.2459,81.2549,81.2101,81.2191,19114.0
2019-02-06 13:45:00,90.76,90.77,90.74,90.76,24120.0,81.2191,81.228,81.2012,81.2191,24120.0
2019-02-06 13:50:00,90.76,90.78,90.72,90.75,127000.0,81.2191,81.237,81.1833,81.2101,127000.0
2019-02-06 13:55:00,90.75,90.77,90.73,90.74,36445.0,81.2101,81.228,81.1922,81.2012,36445.0
2019-02-06 14:00:00,90.74,90.76,90.71,90.75,35902.0,81.2012,81.2191,81.1744,81.2101,35902.0
2019-02-06 14:05:00,90.74,90.74,90.68,90.68,22280.0,81.2012,81.2012,81.1475,81.1475,22280.0
2019-02-06 14:10:00,90.68,90.69,90.62,90.63,70439.0,81.1475,81.1565,81.0938,81.1028,70439.0
2019-02-06 14:15:00,90.64,90.64,90.6,90.63,33100.0,81.1117,81.1117,81.0759,81.1028,33100.0
2019-02-06 14:20:00,90.64,90.66,90.62,90.64,34471.0,81.1117,81.1296,81.0938,81.1117,34471.0
2019-02-06 14:25:00,90.63,90.66,90.6,90.64,52567.0,81.1028,81.1296,81.0759,81.1117,52567.0
2019-02-06 14:30:00,90.63,90.65,90.61,90.63,30782.0,81.1028,81.1207,81.0849,81.1028,30782.0
2019-02-06 14:35:00,90.63,90.68,90.6,90.62,25093.0,81.1028,81.1475,81.0759,81.0938,25093.0
2019-02-06 14:40:00,90.62,90.69,90.62,90.67,37251.0,81.0938,81.1565,81.0938,81.1386,37251.0
2019-02-06 14:45:00,90.67,90.73,90.65,90.72,45516.0,81.1386,81.1922,81.1207,81.1833,45516.0
2019-02-06 14:50:00,90.73,90.75,90.7,90.72,55561.0,81.1922,81.2101,81.1654,81.1833,55561.0
2019-02-06 14:55:00,90.72,90.75,90.69,90.74,21294.0,81.1833,81.2101,81.1565,81.2012,21294.0
2019-02-06 15:00:00,90.74,90.78,90.72,90.72,42396.0,81.2012,81.237,81.1833,81.1833,42396.0
2019-02-06 15:05:00,90.73,90.77,90.72,90.75,31981.0,81.1922,81.228,81.1833,81.2101,31981.0
2019-02-06 15:10:00,90.75,90.77,90.71,90.76,35444.0,81.2101,81.228,81.1744,81.2191,35444.0
2019-02-06 15:15:00,90.77,90.78,90.69,90.74,72575.0,81.228,81.237,81.1565,81.2012,72575.0
2019-02-06 15:20:00,90.74,90.78,90.73,90.75,39574.0,81.2012,81.237,81.1922,81.2101,39574.0
2019-02-06 15:25:00,90.74,90.78,90.72,90.72,56291.0,81.2012,81.237,81.1833,81.1833,56291.0
2019-02-06 15:30:00,90.72,90.73,90.67,90.68,39677.0,81.1833,81.1922,81.1386,81.1475,39677.0
2019-02-06 15:35:00,90.67,90.71,90.65,90.71,55736.0,81.1386,81.1744,81.1207,81.1744,55736.0
2019-02-06 15:40:00,90.7,90.72,90.69,90.71,37569.0,81.1654,81.1833,81.1565,81.1744,37569.0
2019-02-06 15:45:00,90.7,90.74,90.67,90.73,98938.0,81.1654,81.2012,81.1386,81.1922,98938.0
2019-02-06 15:50:00,90.73,90.76,90.72,90.74,108164.0,81.1922,81.2191,81.1833,81.2012,108164.0
2019-02-06 15:55:00,90.74,90.76,90.68,90.76,467260.0,81.2012,81.2191,81.1475,81.2191,467260.0
2019-02-07 09:30:00,90.18,90.33,89.95,90.1,192877.0,80.7001,80.8343,80.4942,80.6285,192877.0
2019-02-07 09:35:00,90.11,90.24,90.05,90.18,288507.0,80.6374,80.7538,80.5837,80.7001,288507.0
2019-02-07 09:40:00,90.17,90.19,90.07,90.15,165215.0,80.6911,80.709,80.6016,80.6732,165215.0
2019-02-07 09:45:00,90.13,90.2,90.05,90.05,181758.0,80.6553,80.718,80.5837,80.5837,181758.0
2019-02-07 09:50:00,90.06,90.18,90.06,90.13,70866.0,80.5927,80.7001,80.5927,80.6553,70866.0
2019-02-07 09:55:00,90.12,90.17,90.04,90.05,39659.0,80.6464,80.6911,80.5748,80.5837,39659.0
2019-02-07 10:00:00,90.06,90.06,89.95,90.01,64921.0,80.5927,80.5927,80.4942,80.5479,64921.0
2019-02-07 10:05:00,90.01,90.07,89.97,89.98,107042.0,80.5479,80.6016,80.5121,80.5211,107042.0
2019-02-07 10:10:00,89.99,90.2,89.98,90.2,39494.0,80.53,80.718,80.5211,80.718,39494.0
2019-02-07 10:15:00,90.2,90.22,90.09,90.11,68735.0,80.718,80.7359,80.6195,80.6374,68735.0
2019-02-07 10:20:00,90.09,90.31,90.08,90.26,46569.0,80.6195,80.8164,80.6106,80.7717,46569.0
2019-02-07 10:25:00,90.27,90.3,90.24,90.25,53364.0,80.7806,80.8075,80.7538,80.7627,53364.0
2019-02-07 10:30:00,90.25,90.32,90.22,90.24,71260.0,80.7627,80.8253,80.7359,80.7538,71260.0
2019-02-07 10:35:00,90.23,90.24,90.16,90.2,27910.0,80.7448,80.7538,80.6822,80.718,27910.0
2019-02-07 10:40:00,90.19,90.27,90.16,90.2,52704.0,80.709,80.7806,80.6822,80.718,52704.0
2019-02-07 10:45:00,90.21,90.26,90.05,90.05,44031.0,80.7269,80.7717,80.5837,80.5837,44031.0
2019-02-07 10:50:00,90.05,90.07,89.77,89.87,284398.0,80.5837,80.6016,80.3332,80.4227,284398.0
2019-02-07 10:55:00,89.86,89.9,89.83,89.84,118418.0,80.4137,80.4495,80.3869,80.3958,118418.0
2019-02-07 11:00:00,89.84,89.89,89.75,89.8,58920.0,80.3958,80.4406,80.3153,80.36,58920.0
2019-02-07 11:05:00,89.8,89.8,89.65,89.67,48002.0,80.36,80.36,80.2258,80.2437,48002.0
2019-02-07 11:10:00,89.65,89.72,89.62,89.67,88154.0,80.2258,80.2884,80.1989,80.2437,88154.0
2019-02-07 11:15:00,89.68,89.72,89.59,89.6,73244.0,80.2526,80.2884,80.1721,80.181,73244.0
2019-02-07 11:20:00,89.59,89.6,89.48,89.49,65937.0,80.1721,80.181,80.0737,80.0826,65937.0
2019-02-07 11:25:00,89.5,89.54,89.42,89.45,75802.0,80.0915,80.1273,80.02,80.0468,75802.0
2019-02-07 11:30:00,89.48,89.48,89.29,89.33,148204.0,80.0737,80.0737,79.9036,79.9394,148204.0
2019-02-07 11:35:00,89.33,89.48,89.31,89.47,88550.0,79.9394,80.0737,79.9215,80.0647,88550.0
2019-02-07 11:40:00,89.46,89.52,89.43,89.49,89809.0,80.0558,80.1094,80.0289,80.0826,89809.0
2019-02-07 11:45:00,89.49,89.51,89.36,89.36,49399.0,80.0826,80.1005,79.9663,79.9663,49399.0
2019-02-07 11:50:00,89.37,89.51,89.32,89.42,154763.0,79.9752,80.1005,79.9305,80.02,154763.0
2019-02-07 11:55:00,89.41,89.49,89.37,89.4,106365.0,80.011,80.0826,79.9752,80.0021,106365.0
2019-02-07 12:00:00,89.39,89.42,89.33,89.39,174428.0,79.9931,80.02,79.9394,79.9931,174428.0
2019-02-07 12:05:00,89.38,89.51,89.37,89.49,48102.0,79.9842,80.1005,79.9752,80.0826,48102.0
2019-02-07 12:10:00,89.49,89.5,89.43,89.45,45477.0,80.0826,80.0915,80.0289,80.0468,45477.0
2019-02-07 12:15:00,89.46,89.54,89.41,89.53,62857.0,80.0558,80.1273,80.011,80.1184,62857.0
2019-02-07 12:20:00,89.53,89.6,89.53,89.58,143549.0,80.1184,80.181,80.1184,80.1631,143549.0
2019-02-07 12:25:00,89.58,89.58,89.52,89.52,124980.0,80.1631,80.1631,80.1094,80.1094,124980.0
2019-02-07 12:30:00,89.52,89.59,89.5,89.59,55143.0,80.1094,80.1721,80.0915,80.1721,55143.0
2019-02-07 12:35:00,89.59,89.6,89.52,89.56,44218.0,80.1721,80.181,80.1094,80.1452,44218.0
2019-02-07 12:40:00,89.55,89.58,89.43,89.43,71822.0,80.1363,80.1631,80.0289,80.0289,71822.0
2019-02-07 12:45:00,89.42,89.47,89.38,89.44,52684.0,80.02,80.0647,79.9842,80.0379,52684.0
2019-02-07 12:50:00,89.44,89.45,89.36,89.38,63469.0,80.0379,80.0468,79.9663,79.9842,63469.0
2019-02-07 12:55:00,89.37,89.42,89.33,89.41,129190.0,79.9752,80.02,79.9394,80.011,129190.0
2019-02-07 13:00:00,89.4,89.57,89.4,89.56,50822.0,80.0021,80.1542,80.0021,80.1452,50822.0
2019-02-07 13:05:00,89.56,89.64,89.55,89.57,121951.0,80.1452,80.2168,80.1363,80.1542,121951.0
2019-02-07 13:10:00,89.57,89.6,89.53,89.54,44153.0,80.1542,80.181,80.1184,80.1273,44153.0
2019-02-07 13:15:00,89.54,89.58,89.47,89.48,39011.0,80.1273,80.1631,80.0647,80.0737,39011.0
2019-02-07 13:20:00,89.49,89.56,89.47,89.55,30185.0,80.0826,80.1452,80.0647,80.1363,30185.0
2019-02-07 13:25:00,89.54,89.62,89.51,89.56,55081.0,80.1273,80.1989,80.1005,80.1452,55081.0
2019-02-07 13:30:00,89.56,89.67,89.54,89.64,62831.0,80.1452,80.2437,80.1273,80.2168,62831.0
2019-02-07 13:35:00,89.64,89.67,89.62,89.62,51724.0,80.2168,80.2437,80.1989,80.1989,51724.0
2019-02-07 13:40:00,89.62,89.63,89.57,89.58,38462.0,80.1989,80.2079,80.1542,80.1631,38462.0
2019-02-07 13:45:00,89.58,89.6,89.49,89.54,184869.0,80.1631,80.181,80.0826,80.1273,184869.0
2019-02-07 13:50:00,89.54,89.64,89.52,89.61,71258.0,80.1273,80.2168,80.1094,80.19,71258.0
2019-02-07 13:55:00,89.61,89.66,89.56,89.59,95011.0,80.19,80.2347,80.1452,80.1721,95011.0
2019-02-07 14:00:00,89.59,89.6,89.52,89.54,109627.0,80.1721,80.181,80.1094,80.1273,109627.0
2019-02-07 14:05:00,89.55,89.57,89.49,89.53,240653.0,80.1363,80.1542,80.0826,80.1184,240653.0
2019-02-07 14:10:00,89.53,89.54,89.45,89.45,390270.0,80.1184,80.1273,80.0468,80.0468,390270.0
2019-02-07 14:15:00,89.45,89.48,89.37,89.43,372627.0,80.0468,80.0737,79.9752,80.0289,372627.0
2019-02-07 14:20:00,89.42,89.48,89.41,89.46,143709.0,80.02,80.0737,80.011,80.0558,143709.0
2019-02-07 14:25:00,89.46,89.59,89.45,89.58,101199.0,80.0558,80.1721,80.0468,80.1631,101199.0
2019-02-07 14:30:00,89.59,89.63,89.54,89.56,140229.0,80.1721,80.2079,80.1273,80.1452,140229.0
2019-02-07 14:35:00,89.56,89.6,89.53,89.55,101468.0,80.1452,80.181,80.1184,80.1363,101468.0
2019-02-07 14:40:00,89.54,89.55,89.47,89.47,37220.0,80.1273,80.1363,80.0647,80.0647,37220.0
2019-02-07 14:45:00,89.48,89.55,89.44,89.47,58039.0,80.0737,80.1363,80.0379,80.0647,58039.0
2019-02-07 14:50:00,89.46,89.52,89.42,89.48,51290.0,80.0558,80.1094,80.02,80.0737,51290.0
2019-02-07 14:55:00,89.49,89.52,89.45,89.46,40111.0,80.0826,80.1094,80.0468,80.0558,40111.0
2019-02-07 15:00:00,89.46,89.52,89.39,89.39,43480.0,80.0558,80.1094,79.9931,79.9931,43480.0
2019-02-07 15:05:00,89.39,89.45,89.36,89.42,73041.0,79.9931,80.0468,79.9663,80.02,73041.0
2019-02-07 15:10:00,89.42,89.45,89.39,89.42,31508.0,80.02,80.0468,79.9931,80.02,31508.0
2019-02-07 15:15:00,89.43,89.49,89.42,89.45,60361.0,80.0289,80.0826,80.02,80.0468,60361.0
2019-02-07 15:20:00,89.45,89.49,89.44,89.47,158268.0,80.0468,80.0826,80.0379,80.0647,158268.0
2019-02-07 15:25:00,89.48,89.5,89.44,89.49,156683.0,80.0737,80.0915,80.0379,80.0826,156683.0
2019-02-07 15:30:00,89.5,89.53,89.4,89.43,166991.0,80.0915,80.1184,80.0021,80.0289,166991.0
2019-02-07 15:35:00,89.42,89.57,89.42,89.56,85833.0,80.02,80.1542,80.02,80.1452,85833.0
2019-02-07 15:40:00,89.56,89.74,89.56,89.65,195693.0,80.1452,80.3063,80.1452,80.2258,195693.0
2019-02-07 15:45:00,89.65,89.69,89.63,89.67,70183.0,80.2258,80.2616,80.2079,80.2437,70183.0
2019-02-07 15:50:00,89.67,89.71,89.63,89.7,273142.0,80.2437,80.2795,80.2079,80.2705,273142.0
2019-02-07 15:55:00,89.69,89.79,89.66,89.79,645438.0,80.2616,80.3511,80.2347,80.3511,645438.0
2019-02-08 09:30:00,89.42,89.6,89.32,89.55,186642.0,80.02,80.181,79.9305,80.1363,186642.0
2019-02-08 09:35:00,89.55,89.66,89.54,89.61,135458.0,80.1363,80.2347,80.1273,80.19,135458.0
2019-02-08 09:40:00,89.62,89.75,89.62,89.72,129745.0,80.1989,80.3153,80.1989,80.2884,129745.0
2019-02-08 09:45:00,89.73,89.73,89.55,89.58,137530.0,80.2974,80.2974,80.1363,80.1631,137530.0
2019-02-08 09:50:00,89.58,89.58,89.37,89.38,120100.0,80.1631,80.1631,79.9752,79.9842,120100.0
2019-02-08 09:55:00,89.37,89.42,89.29,89.41,112395.0,79.9752,80.02,79.9036,80.011,112395.0
2019-02-08 10:00:00,89.4,89.44,89.34,89.34,113419.0,80.0021,80.0379,79.9484,79.9484,113419.0
2019-02-08 10:05:00,89.34,89.44,89.33,89.37,79588.0,79.9484,80.0379,79.9394,79.9752,79588.0
2019-02-08 10:10:00,89.37,89.41,89.33,89.36,95813.0,79.9752,80.011,79.9394,79.9663,95813.0
2019-02-08 10:15:00,89.36,89.39,89.3,89.36,83907.0,79.9663,79.9931,79.9126,79.9663,83907.0
2019-02-08 10:20:00,89.35,89.41,89.34,89.4,79890.0,79.9573,80.011,79.9484,80.0021,79890.0
2019-02-08 10:25:00,89.4,89.52,89.37,89.5,44079.0,80.0021,80.1094,79.9752,80.0915,44079.0
2019-02-08 10:30:00,89.5,89.58,89.46,89.54,73970.0,80.0915,80.1631,80.0558,80.1273,73970.0
2019-02-08 10:35:00,89.54,89.57,89.5,89.55,58694.0,80.1273,80.1542,80.0915,80.1363,58694.0
2019-02-08 10:40:00,89.55,89.61,89.52,89.56,75291.0,80.1363,80.19,80.1094,80.1452,75291.0
2019-02-08 10:45:00,89.57,89.57,89.45,89.46,69279.0,80.1542,80.1542,80.0468,80.0558,69279.0
2019-02-08 10:50:00,89.46,89.51,89.41,89.44,174263.0,80.0558,80.1005,80.011,80.0379,174263.0
2019-02-08 10:55:00,89.43,89.56,89.42,89.55,84738.0,80.0289,80.1452,80.02,80.1363,84738.0
2019-02-08 11:00:00,89.54,89.54,89.38,89.4,95809.0,80.1273,80.1273,79.9842,80.0021,95809.0
2019-02-08 11:05:00,89.4,89.44,89.35,89.38,50721.0,80.0021,80.0379,79.9573,79.9842,50721.0
2019-02-08 11:10:00,89.38,89.43,89.35,89.42,50483.0,79.9842,80.0289,79.9573,80.02,50483.0
2019-02-08 11:15:00,89.43,89.51,89.39,89.4,104346.0,80.0289,80.1005,79.9931,80.0021,104346.0
2019-02-08 11:20:00,89.4,89.46,89.34,89.44,50167.0,80.0021,80.0558,79.9484,80.0379,50167.0
2019-02-08 11:25:00,89.43,89.47,89.38,89.41,42566.0,80.0289,80.0647,79.9842,80.011,42566.0
2019-02-08 11:30:00,89.41,89.44,89.31,89.32,53876.0,80.011,80.0379,79.9215,79.9305,53876.0
2019-02-08 11:35:00,89.32,89.42,89.3,89.41,64022.0,79.9305,80.02,79.9126,80.011,64022.0
2019-02-08 11:40:00,89.4,89.48,89.36,89.47,92186.0,80.0021,80.0737,79.9663,80.0647,92186.0
2019-02-08 11:45:00,89.47,89.49,89.3,89.4,59008.0,80.0647,80.0826,79.9126,80.0021,59008.0
2019-02-08 11:50:00,89.39,89.44,89.31,89.43,60851.0,79.9931,80.0379,79.9215,80.0289,60851.0
2019-02-08 11:55:00,89.44,89.48,89.41,89.41,34381.0,80.0379,80.0737,80.011,80.011,34381.0
2019-02-08 12:00:00,89.41,89.44,89.31,89.34,45955.0,80.011,80.0379,79.9215,79.9484,45955.0
2019-02-08 12:05:00,89.35,89.39,89.34,89.35,36753.0,79.9573,79.9931,79.9484,79.9573,36753.0
2019-02-08 12:10:00,89.34,89.37,89.32,89.36,36433.0,79.9484,79.9752,79.9305,79.9663,36433.0
2019-02-08 12:15:00,89.36,89.46,89.35,89.44,58768.0,79.9663,80.0558,79.9573,80.0379,58768.0
2019-02-08 12:20:00,89.43,89.53,89.43,89.47,29019.0,80.0289,80.1184,80.0289,80.0647,29019.0
2019-02-08 12:25:00,89.47,89.52,89.46,89.48,32612.0,80.0647,80.1094,80.0558,80.0737,32612.0
2019-02-08 12:30:00,89.48,89.5,89.45,89.46,47569.0,80.0737,80.0915,80.0468,80.0558,47569.0
2019-02-08 12:35:00,89.46,89.53,89.45,89.52,57130.0,80.0558,80.1184,80.0468,80.1094,57130.0
2019-02-08 12:40:00,89.53,89.59,89.51,89.57,78478.0,80.1184,80.1721,80.1005,80.1542,78478.0
2019-02-08 12:45:00,89.58,89.61,89.53,89.54,189184.0,80.1631,80.19,80.1184,80.1273,189184.0
2019-02-08 12:50:00,89.55,89.56,89.49,89.52,80744.0,80.1363,80.1452,80.0826,80.1094,80744.0
2019-02-08 12:55:00,89.52,89.54,89.49,89.53,40643.0,80.1094,80.1273,80.0826,80.1184,40643.0
2019-02-08 13:00:00,89.54,89.55,89.47,89.51,39235.0,80.1273,80.1363,80.0647,80.1005,39235.0
2019-02-08 13:05:00,89.51,89.55,89.47,89.55,29094.0,80.1005,80.1363,80.0647,80.1363,29094.0
2019-02-08 13:10:00,89.55,89.63,89.55,89.61,43776.0,80.1363,80.2079,80.1363,80.19,43776.0
2019-02-08 13:15:00,89.61,89.61,89.53,89.56,29391.0,80.19,80.19,80.1184,80.1452,29391.0
2019-02-08 13:20:00,89.56,89.58,89.52,89.52,63757.0,80.1452,80.1631,80.1094,80.1094,63757.0
2019-02-08 13:25:00,89.52,89.58,89.51,89.58,30876.0,80.1094,80.1631,80.1005,80.1631,30876.0
2019-02-08 13:30:00,89.58,89.61,89.56,89.57,99505.0,80.1631,80.19,80.1452,80.1542,99505.0
2019-02-08 13:35:00,89.58,89.58,89.51,89.53,102920.0,80.1631,80.1631,80.1005,80.1184,102920.0
2019-02-08 13:40:00,89.54,89.61,89.53,89.59,49095.0,80.1273,80.19,80.1184,80.1721,49095.0
2019-02-08 13:45:00,89.6,89.61,89.57,89.58,25757.0,80.181,80.19,80.1542,80.1631,25757.0
2019-02-08 13:50:00,89.58,89.59,89.55,89.55,24998.0,80.1631,80.1721,80.1363,80.1363,24998.0
2019-02-08 13:55:00,89.55,89.65,89.54,89.65,53566.0,80.1363,80.2258,80.1273,80.2258,53566.0
2019-02-08 14:00:00,89.66,89.7,89.62,89.62,52528.0,80.2347,80.2705,80.1989,80.1989,52528.0
2019-02-08 14:05:00,89.62,89.65,89.58,89.64,40987.0,80.1989,80.2258,80.1631,80.2168,40987.0
2019-02-08 14:10:00,89.64,89.69,89.63,89.68,52732.0,80.2168,80.2616,80.2079,80.2526,52732.0
2019-02-08 14:15:00,89.68,89.69,89.63,89.66,63869.0,80.2526,80.2616,80.2079,80.2347,63869.0
2019-02-08 14:20:00,89.67,89.7,89.65,89.67,52920.0,80.2437,80.2705,80.2258,80.2437,52920.0
2019-02-08 14:25:00,89.67,89.71,89.65,89.7,56974.0,80.2437,80.2795,80.2258,80.2705,56974.0
2019-02-08 14:30:00,89.69,89.72,89.66,89.71,54507.0,80.2616,80.2884,80.2347,80.2795,54507.0
2019-02-08 14:35:00,89.71,89.74,89.65,89.68,61627.0,80.2795,80.3063,80.2258,80.2526,61627.0
2019-02-08 14:40:00,89.68,89.68,89.62,89.63,37722.0,80.2526,80.2526,80.1989,80.2079,37722.0
2019-02-08 14:45:00,89.63,89.65,89.59,89.6,65234.0,80.2079,80.2258,80.1721,80.181,65234.0
2019-02-08 14:50:00,89.6,89.61,89.55,89.56,39908.0,80.181,80.19,80.1363,80.1452,39908.0
2019-02-08 14:55:00,89.56,89.63,89.56,89.61,49281.0,80.1452,80.2079,80.1452,80.19,49281.0
2019-02-08 15:00:00,89.6,89.64,89.59,89.59,107801.0,80.181,80.2168,80.1721,80.1721,107801.0
2019-02-08 15:05:00,89.59,89.65,89.58,89.62,44041.0,80.1721,80.2258,80.1631,80.1989,44041.0
2019-02-08 15:10:00,89.62,89.7,89.61,89.7,58431.0,80.1989,80.2705,80.19,80.2705,58431.0
2019-02-08 15:15:00,89.71,89.71,89.67,89.7,89707.0,80.2795,80.2795,80.2437,80.2705,89707.0
2019-02-08 15:20:00,89.7,89.71,89.65,89.67,76604.0,80.2705,80.2795,80.2258,80.2437,76604.0
2019-02-08 15:25:00,89.66,89.7,89.63,89.7,69652.0,80.2347,80.2705,80.2079,80.2705,69652.0
2019-02-08 15:30:00,89.7,89.73,89.64,89.68,89319.0,80.2705,80.2974,80.2168,80.2526,89319.0
2019-02-08 15:35:00,89.69,89.72,89.64,89.72,92559.0,80.2616,80.2884,80.2168,80.2884,92559.0
2019-02-08 15:40:00,89.72,89.73,89.65,89.67,102480.0,80.2884,80.2974,80.2258,80.2437,102480.0
2019-02-08 15:45:00,89.66,89.72,89.64,89.65,214047.0,80.2347,80.2884,80.2168,80.2258,214047.0
2019-02-08 15:50:00,89.65,89.7,89.64,89.68,278070.0,80.2258,80.2705,80.2168,80.2526,278070.0
2019-02-08 15:55:00,89.67,89.95,89.65,89.95,593234.0,80.2437,80.4942,80.2258,80.4942,593234.0
2019-02-11 09:30:00,90.14,90.2,90.08,90.13,234953.0,80.6643,80.718,80.6106,80.6553,234953.0
2019-02-11 09:35:00,90.14,90.18,89.95,89.96,62119.0,80.6643,80.7001,80.4942,80.5032,62119.0
2019-02-11 09:40:00,89.97,89.99,89.88,89.95,131073.0,80.5121,80.53,80.4316,80.4942,131073.0
2019-02-11 09:45:00,89.97,89.98,89.78,89.84,77719.0,80.5121,80.5211,80.3421,80.3958,77719.0
2019-02-11 09:50:00,89.84,89.87,89.79,89.85,63337.0,80.3958,80.4227,80.3511,80.4048,63337.0
2019-02-11 09:55:00,89.85,89.85,89.71,89.78,86046.0,80.4048,80.4048,80.2795,80.3421,86046.0
2019-02-11 10:00:00,89.78,89.9,89.77,89.82,121683.0,80.3421,80.4495,80.3332,80.3779,121683.0
2019-02-11 10:05:00,89.83,89.96,89.82,89.95,36224.0,80.3869,80.5032,80.3779,80.4942,36224.0
2019-02-11 10:10:00,89.94,89.95,89.81,89.83,56289.0,80.4853,80.4942,80.369,80.3869,56289.0
2019-02-11 10:15:00,89.84,89.95,89.84,89.87,45891.0,80.3958,80.4942,80.3958,80.4227,45891.0
2019-02-11 10:20:00,89.88,89.89,89.7,89.72,74229.0,80.4316,80.4406,80.2705,80.2884,74229.0
2019-02-11 10:25:00,89.7,89.73,89.66,89.69,36388.0,80.2705,80.2974,80.2347,80.2616,36388.0
2019-02-11 10:30:00,89.7,89.75,89.64,89.72,63372.0,80.2705,80.3153,80.2168,80.2884,63372.0
2019-02-11 10:35:00,89.73,89.77,89.69,89.7,50651.0,80.2974,80.3332,80.2616,80.2705,50651.0
2019-02-11 10:40:00,89.7,89.76,89.7,89.73,30892.0,80.2705,80.3242,80.2705,80.2974,30892.0
2019-02-11 10:45:00,89.73,89.79,89.71,89.76,45993.0,80.2974,80.3511,80.2795,80.3242,45993.0
2019-02-11 10:50:00,89.76,89.81,89.74,89.75,41020.0,80.3242,80.369,80.3063,80.3153,41020.0
2019-02-11 10:55:00,89.76,89.77,89.71,89.72,42366.0,80.3242,80.3332,80.2795,80.2884,42366.0
2019-02-11 11:00:00,89.72,89.79,89.71,89.73,40598.0,80.2884,80.3511,80.2795,80.2974,40598.0
2019-02-11 11:05:00,89.73,89.76,89.58,89.59,45313.0,80.2974,80.3242,80.1631,80.1721,45313.0
2019-02-11 11:10:00,89.58,89.66,89.58,89.64,90392.0,80.1631,80.2347,80.1631,80.2168,90392.0
2019-02-11 11:15:00,89.64,89.73,89.64,89.73,27480.0,80.2168,80.2974,80.2168,80.2974,27480.0
2019-02-11 11:20:00,89.73,89.8,89.72,89.78,28023.0,80.2974,80.36,80.2884,80.3421,28023.0
2019-02-11 11:25:00,89.79,89.81,89.74,89.75,24781.0,80.3511,80.369,80.3063,80.3153,24781.0
2019-02-11 11:30:00,89.75,89.76,89.67,89.73,77091.0,80.3153,80.3242,80.2437,80.2974,77091.0
2019-02-11 11:35:00,89.72,89.76,89.68,89.76,39126.0,80.2884,80.3242,80.2526,80.3242,39126.0
2019-02-11 11:40:00,89.76,89.77,89.7,89.74,33591.0,80.3242,80.3332,80.2705,80.3063,33591.0
2019-02-11 11:45:00,89.74,89.79,89.7,89.77,50459.0,80.3063,80.3511,80.2705,80.3332,50459.0
2019-02-11 11:50:00,89.77,89.77,89.67,89.7,108406.0,80.3332,80.3332,80.2437,80.2705,108406.0
2019-02-11 11:55:00,89.71,89.74,89.69,89.72,93829.0,80.2795,80.3063,80.2616,80.2884,93829.0
2019-02-11 12:00:00,89.72,89.79,89.7,89.77,30801.0,80.2884,80.3511,80.2705,80.3332,30801.0
2019-02-11 12:05:00,89.76,89.83,89.72,89.82,28535.0,80.3242,80.3869,80.2884,80.3779,28535.0
2019-02-11 12:10:00,89.82,89.83,89.76,89.76,17909.0,80.3779,80.3869,80.3242,80.3242,17909.0
2019-02-11 12:15:00,89.75,89.76,89.72,89.73,24867.0,80.3153,80.3242,80.2884,80.2974,24867.0
2019-02-11 12:20:00,89.72,89.82,89.72,89.82,24557.0,80.2884,80.3779,80.2884,80.3779,24557.0
2019-02-11 12:25:00,89.82,89.87,89.81,89.85,19283.0,80.3779,80.4227,80.369,80.4048,19283.0
2019-02-11 12:30:00,89.85,89.87,89.8,89.84,34118.0,80.4048,80.4227,80.36,80.3958,34118.0
2019-02-11 12:35:00,89.84,89.85,89.77,89.77,23904.0,80.3958,80.4048,80.3332,80.3332,23904.0
2019-02-11 12:40:00,89.77,89.78,89.73,89.75,20910.0,80.3332,80.3421,80.2974,80.3153,20910.0
2019-02-11 12:45:00,89.74,89.8,89.72,89.73,19479.0,80.3063,80.36,80.2884,80.2974,19479.0
2019-02-11 12:50:00,89.73,89.76,89.7,89.76,13129.0,80.2974,80.3242,80.2705,80.3242,13129.0
2019-02-11 12:55:00,89.76,89.79,89.74,89.79,18084.0,80.3242,80.3511,80.3063,80.3511,18084.0
2019-02-11 13:00:00,89.79,89.83,89.75,89.77,24947.0,80.3511,80.3869,80.3153,80.3332,24947.0
2019-02-11 13:05:00,89.78,89.81,89.77,89.81,24881.0,80.3421,80.369,80.3332,80.369,24881.0
2019-02-11 13:10:00,89.8,89.81,89.75,89.79,15634.0,80.36,80.369,80.3153,80.3511,15634.0
2019-02-11 13:15:00,89.79,89.81,89.77,89.81,16218.0,80.3511,80.369,80.3332,80.369,16218.0
2019-02-11 13:20:00,89.81,89.83,89.77,89.77,25654.0,80.369,80.3869,80.3332,80.3332,25654.0
2019-02-11 13:25:00,89.77,89.78,89.75,89.75,10807.0,80.3332,80.3421,80.3153,80.3153,10807.0
2019-02-11 13:30:00,89.75,89.78,89.74,89.77,14614.0,80.3153,80.3421,80.3063,80.3332,14614.0
2019-02-11 13:35:00,89.77,89.81,89.77,89.8,34700.0,80.3332,80.369,80.3332,80.36,34700.0
2019-02-11 13:40:00,89.79,89.8,89.71,89.74,124001.0,80.3511,80.36,80.2795,80.3063,124001.0
2019-02-11 13:45:00,89.73,89.75,89.7,89.74,19718.0,80.2974,80.3153,80.2705,80.3063,19718.0
2019-02-11 13:50:00,89.75,89.76,89.72,89.73,36024.0,80.3153,80.3242,80.2884,80.2974,36024.0
2019-02-11 13:55:00,89.72,89.76,89.71,89.76,31980.0,80.2884,80.3242,80.2795,80.3242,31980.0
2019-02-11 14:00:00,89.75,89.75,89.69,89.74,45010.0,80.3153,80.3153,80.2616,80.3063,45010.0
2019-02-11 14:05:00,89.73,89.76,89.69,89.73,63293.0,80.2974,80.3242,80.2616,80.2974,63293.0
2019-02-11 14:10:00,89.72,89.75,89.71,89.73,26705.0,80.2884,80.3153,80.2795,80.2974,26705.0
2019-02-11 14:15:00,89.73,89.75,89.69,89.69,18144.0,80.2974,80.3153,80.2616,80.2616,18144.0
2019-02-11 14:20:00,89.69,89.71,89.64,89.66,28634.0,80.2616,80.2795,80.2168,80.2347,28634.0
2019-02-11 14:25:00,89.66,89.69,89.66,89.68,14880.0,80.2347,80.2616,80.2347,80.2526,14880.0
2019-02-11 14:30:00,89.68,89.71,89.64,89.66,42613.0,80.2526,80.2795,80.2168,80.2347,42613.0
2019-02-11 14:35:00,89.66,89.67,89.61,89.62,50335.0,80.2347,80.2437,80.19,80.1989,50335.0
2019-02-11 14:40:00,89.62,89.71,89.62,89.7,44460.0,80.1989,80.2795,80.1989,80.2705,44460.0
2019-02-11 14:45:00,89.7,89.71,89.61,89.61,66693.0,80.2705,80.2795,80.19,80.19,66693.0
2019-02-11 14:50:00,89.62,89.68,89.61,89.66,24531.0,80.1989,80.2526,80.19,80.2347,24531.0
2019-02-11 14:55:00,89.66,89.69,89.65,89.67,152614.0,80.2347,80.2616,80.2258,80.2437,152614.0
2019-02-11 15:00:00,89.66,89.75,89.66,89.74,50038.0,80.2347,80.3153,80.2347,80.3063,50038.0
2019-02-11 15:05:00,89.73,89.77,89.71,89.76,38087.0,80.2974,80.3332,80.2795,80.3242,38087.0
2019-02-11 15:10:00,89.76,89.77,89.74,89.76,42426.0,80.3242,80.3332,80.3063,80.3242,42426.0
2019-02-11 15:15:00,89.77,89.83,89.76,89.77,102432.0,80.3332,80.3869,80.3242,80.3332,102432.0
2019-02-11 15:20:00,89.78,89.82,89.77,89.82,33994.0,80.3421,80.3779,80.3332,80.3779,33994.0
2019-02-11 15:25:00,89.82,89.83,89.81,89.83,19390.0,80.3779,80.3869,80.369,80.3869,19390.0
2019-02-11 15:30:00,89.85,89.88,89.71,89.74,45244.0,80.4048,80.4316,80.2795,80.3063,45244.0
2019-02-11 15:35:00,89.74,89.81,89.73,89.78,39139.0,80.3063,80.369,80.2974,80.3421,39139.0
2019-02-11 15:40:00,89.78,89.78,89.73,89.74,106624.0,80.3421,80.3421,80.2974,80.3063,106624.0
2019-02-11 15:45:00,89.73,89.81,89.72,89.77,146146.0,80.2974,80.369,80.2884,80.3332,146146.0
2019-02-11 15:50:00,89.77,89.87,89.76,89.85,164721.0,80.3332,80.4227,80.3242,80.4048,164721.0
2019-02-11 15:55:00,89.85,89.9,89.79,89.82,374329.0,80.4048,80.4495,80.3511,80.3779,374329.0
2019-02-12 09:30:00,90.22,90.29,90.06,90.17,179617.0,80.7359,80.7985,80.5927,80.6911,179617.0
2019-02-12 09:35:00,90.17,90.23,90.15,90.23,88980.0,80.6911,80.7448,80.6732,80.7448,88980.0
2019-02-12 09:40:00,90.24,90.26,90.15,90.2,69360.0,80.7538,80.7717,80.6732,80.718,69360.0
2019-02-12 09:45:00,90.2,90.22,90.07,90.14,45308.0,80.718,80.7359,80.6016,80.6643,45308.0
2019-02-12 09:50:00,90.15,90.18,90.13,90.15,38832.0,80.6732,80.7001,80.6553,80.6732,38832.0
2019-02-12 09:55:00,90.16,90.21,90.12,90.15,62853.0,80.6822,80.7269,80.6464,80.6732,62853.0
2019-02-12 10:00:00,90.15,90.22,90.15,90.19,63179.0,80.6732,80.7359,80.6732,80.709,63179.0
2019-02-12 10:05:00,90.18,90.22,90.14,90.19,60507.0,80.7001,80.7359,80.6643,80.709,60507.0
2019-02-12 10:10:00,90.2,90.22,90.15,90.17,45969.0,80.718,80.7359,80.6732,80.6911,45969.0
2019-02-12 10:15:00,90.16,90.27,90.16,90.24,67750.0,80.6822,80.7806,80.6822,80.7538,67750.0
2019-02-12 10:20:00,90.24,90.25,90.14,90.2,81876.0,80.7538,80.7627,80.6643,80.718,81876.0
2019-02-12 10:25:00,90.22,90.27,90.18,90.22,62182.0,80.7359,80.7806,80.7001,80.7359,62182.0
2019-02-12 10:30:00,90.22,90.24,90.17,90.17,62307.0,80.7359,80.7538,80.6911,80.6911,62307.0
2019-02-12 10:35:00,90.17,90.28,90.15,90.27,673173.0,80.6911,80.7896,80.6732,80.7806,673173.0
2019-02-12 10:40:00,90.26,90.27,90.2,90.22,79194.0,80.7717,80.7806,80.718,80.7359,79194.0
2019-02-12 10:45:00,90.21,90.28,90.2,90.26,100236.0,80.7269,80.7896,80.718,80.7717,100236.0
2019-02-12 10:50:00,90.27,90.38,90.26,90.36,65691.0,80.7806,80.879,80.7717,80.8611,65691.0
2019-02-12 10:55:00,90.36,90.49,90.36,90.49,137080.0,80.8611,80.9775,80.8611,80.9775,137080.0
2019-02-12 11:00:00,90.49,90.58,90.49,90.53,138601.0,80.9775,81.058,80.9775,81.0133,138601.0
2019-02-12 11:05:00,90.53,90.63,90.52,90.62,122054.0,81.0133,81.1028,81.0043,81.0938,122054.0
2019-02-12 11:10:00,90.62,90.72,90.61,90.68,123865.0,81.0938,81.1833,81.0849,81.1475,123865.0
2019-02-12 11:15:00,90.68,90.73,90.67,90.71,63042.0,81.1475,81.1922,81.1386,81.1744,63042.0
2019-02-12 11:20:00,90.71,90.74,90.66,90.67,182328.0,81.1744,81.2012,81.1296,81.1386,182328.0
2019-02-12 11:25:00,90.66,90.76,90.66,90.72,127609.0,81.1296,81.2191,81.1296,81.1833,127609.0
2019-02-12 11:30:00,90.72,90.73,90.58,90.59,109021.0,81.1833,81.1922,81.058,81.067,109021.0
2019-02-12 11:35:00,90.59,90.63,90.56,90.61,36082.0,81.067,81.1028,81.0401,81.0849,36082.0
2019-02-12 11:40:00,90.61,90.7,90.61,90.65,31248.0,81.0849,81.1654,81.0849,81.1207,31248.0
2019-02-12 11:45:00,90.65,90.65,90.59,90.64,41846.0,81.1207,81.1207,81.067,81.1117,41846.0
2019-02-12 11:50:00,90.65,90.73,90.65,90.73,41196.0,81.1207,81.1922,81.1207,81.1922,41196.0
2019-02-12 11:55:00,90.74,90.83,90.73,90.81,91706.0,81.2012,81.2817,81.1922,81.2638,91706.0
2019-02-12 12:00:00,90.82,90.85,90.79,90.83,58068.0,81.2728,81.2996,81.2459,81.2817,58068.0
2019-02-12 12:05:00,90.83,90.84,90.77,90.8,111833.0,81.2817,81.2907,81.228,81.2549,111833.0
2019-02-12 12:10:00,90.8,90.82,90.75,90.75,99772.0,81.2549,81.2728,81.2101,81.2101,99772.0
2019-02-12 12:15:00,90.75,90.81,90.74,90.75,243466.0,81.2101,81.2638,81.2012,81.2101,243466.0
2019-02-12 12:20:00,90.75,90.81,90.74,90.75,98325.0,81.2101,81.2638,81.2012,81.2101,98325.0
2019-02-12 12:25:00,90.74,90.77,90.73,90.73,70167.0,81.2012,81.228,81.1922,81.1922,70167.0
2019-02-12 12:30:00,90.74,90.79,90.74,90.77,171627.0,81.2012,81.2459,81.2012,81.228,171627.0
2019-02-12 12:35:00,90.77,90.78,90.73,90.77,82187.0,81.228,81.237,81.1922,81.228,82187.0
2019-02-12 12:40:00,90.77,90.78,90.72,90.73,54112.0,81.228,81.237,81.1833,81.1922,54112.0
2019-02-12 12:45:00,90.73,90.73,90.66,90.67,83531.0,81.1922,81.1922,81.1296,81.1386,83531.0
2019-02-12 12:50:00,90.68,90.72,90.65,90.67,98038.0,81.1475,81.1833,81.1207,81.1386,98038.0
2019-02-12 12:55:00,90.67,90.77,90.67,90.76,321600.0,81.1386,81.228,81.1386,81.2191,321600.0
2019-02-12 13:00:00,90.77,90.8,90.76,90.78,163034.0,81.228,81.2549,81.2191,81.237,163034.0
2019-02-12 13:05:00,90.79,90.85,90.79,90.83,50101.0,81.2459,81.2996,81.2459,81.2817,50101.0
2019-02-12 13:10:00,90.84,90.85,90.8,90.83,34822.0,81.2907,81.2996,81.2549,81.2817,34822.0
2019-02-12 13:15:00,90.83,90.84,90.8,90.82,35453.0,81.2817,81.2907,81.2549,81.2728,35453.0
2019-02-12 13:20:00,90.81,90.87,90.81,90.86,25599.0,81.2638,81.3175,81.2638,81.3086,25599.0
2019-02-12 13:25:00,90.86,90.91,90.86,90.91,22954.0,81.3086,81.3533,81.3086,81.3533,22954.0
2019-02-12 13:30:00,90.9,90.98,90.89,90.96,56196.0,81.3444,81.416,81.3354,81.3981,56196.0
2019-02-12 13:35:00,90.95,90.99,90.95,90.96,70056.0,81.3891,81.4249,81.3891,81.3981,70056.0
2019-02-12 13:40:00,90.98,90.99,90.95,90.98,47352.0,81.416,81.4249,81.3891,81.416,47352.0
2019-02-12 13:45:00,90.98,90.99,90.94,90.95,26244.0,81.416,81.4249,81.3802,81.3891,26244.0
2019-02-12 13:50:00,90.96,91.06,90.96,91.05,120555.0,81.3981,81.4876,81.3981,81.4786,120555.0
2019-02-12 13:55:00,91.05,91.08,91.04,91.08,157100.0,81.4786,81.5055,81.4697,81.5055,157100.0
2019-02-12 14:00:00,91.08,91.09,91.0,91.0,248255.0,81.5055,81.5144,81.4339,81.4339,248255.0
2019-02-12 14:05:00,91.01,91.05,90.99,91.03,137660.0,81.4428,81.4786,81.4249,81.4607,137660.0
2019-02-12 14:10:00,91.03,91.04,90.97,90.97,111157.0,81.4607,81.4697,81.407,81.407,111157.0
2019-02-12 14:15:00,90.98,91.02,90.96,91.01,61721.0,81.416,81.4518,81.3981,81.4428,61721.0
2019-02-12 14:20:00,91.01,91.07,91.01,91.07,61954.0,81.4428,81.4965,81.4428,81.4965,61954.0
2019-02-12 14:25:00,91.07,91.07,91.03,91.04,35469.0,81.4965,81.4965,81.4607,81.4697,35469.0
2019-02-12 14:30:00,91.05,91.05,90.99,91.0,32211.0,81.4786,81.4786,81.4249,81.4339,32211.0
2019-02-12 14:35:00,91.0,91.05,90.99,91.04,26091.0,81.4339,81.4786,81.4249,81.4697,26091.0
2019-02-12 14:40:00,91.04,91.05,91.0,91.05,45759.0,81.4697,81.4786,81.4339,81.4786,45759.0
2019-02-12 14:45:00,91.05,91.06,91.01,91.02,39418.0,81.4786,81.4876,81.4428,81.4518,39418.0
2019-02-12 14:50:00,91.01,91.04,91.0,91.02,40836.0,81.4428,81.4697,81.4339,81.4518,40836.0
2019-02-12 14:55:00,91.02,91.02,90.95,90.96,90343.0,81.4518,81.4518,81.3891,81.3981,90343.0
2019-02-12 15:00:00,90.96,90.98,90.94,90.94,110162.0,81.3981,81.416,81.3802,81.3802,110162.0
2019-02-12 15:05:00,90.94,91.0,90.93,91.0,37326.0,81.3802,81.4339,81.3712,81.4339,37326.0
2019-02-12 15:10:00,91.0,91.04,90.97,91.02,158874.0,81.4339,81.4697,81.407,81.4518,158874.0
2019-02-12 15:15:00,91.03,91.04,91.0,91.01,110532.0,81.4607,81.4697,81.4339,81.4428,110532.0
2019-02-12 15:20:00,91.0,91.05,90.99,91.02,113400.0,81.4339,81.4786,81.4249,81.4518,113400.0
2019-02-12 15:25:00,91.02,91.06,91.01,91.04,82113.0,81.4518,81.4876,81.4428,81.4697,82113.0
2019-02-12 15:30:00,91.04,91.05,91.02,91.03,76696.0,81.4697,81.4786,81.4518,81.4607,76696.0
2019-02-12 15:35:00,91.03,91.04,90.96,90.98,108101.0,81.4607,81.4697,81.3981,81.416,108101.0
2019-02-12 15:40:00,90.98,91.0,90.94,90.95,140618.0,81.416,81.4339,81.3802,81.3891,140618.0
2019-02-12 15:45:00,90.95,90.97,90.93,90.97,94678.0,81.3891,81.407,81.3712,81.407,94678.0
2019-02-12 15:50:00,90.97,91.07,90.96,91.06,141191.0,81.407,81.4965,81.3981,81.4876,141191.0
2019-02-12 15:55:00,91.06,91.11,90.99,91.03,449740.0,81.4876,81.5323,81.4249,81.4607,449740.0
2019-02-13 09:30:00,91.24,91.36,91.11,91.33,229343.0,81.6486,81.756,81.5323,81.7292,229343.0
2019-02-13 09:35:00,91.34,91.39,91.26,91.33,149327.0,81.7381,81.7829,81.6665,81.7292,149327.0
2019-02-13 09:40:00,91.34,91.38,91.24,91.25,117806.0,81.7381,81.7739,81.6486,81.6576,117806.0
2019-02-13 09:45:00,91.25,91.38,91.24,91.33,204917.0,81.6576,81.7739,81.6486,81.7292,204917.0
2019-02-13 09:50:00,91.33,91.36,91.29,91.34,114100.0,81.7292,81.756,81.6934,81.7381,114100.0
2019-02-13 09:55:00,91.34,91.36,91.25,91.3,172524.0,81.7381,81.756,81.6576,81.7023,172524.0
2019-02-13 10:00:00,91.3,91.35,91.27,91.35,79231.0,81.7023,81.7471,81.6755,81.7471,79231.0
2019-02-13 10:05:00,91.35,91.35,91.24,91.31,81022.0,81.7471,81.7471,81.6486,81.7113,81022.0
2019-02-13 10:10:00,91.32,91.34,91.22,91.29,109575.0,81.7202,81.7381,81.6307,81.6934,109575.0
2019-02-13 10:15:00,91.29,91.31,91.24,91.3,29696.0,81.6934,81.7113,81.6486,81.7023,29696.0
2019-02-13 10:20:00,91.3,91.39,91.27,91.34,58518.0,81.7023,81.7829,81.6755,81.7381,58518.0
2019-02-13 10:25:00,91.33,91.44,91.32,91.41,81679.0,81.7292,81.8276,81.7202,81.8008,81679.0
2019-02-13 10:30:00,91.41,91.45,91.29,91.32,120835.0,81.8008,81.8366,81.6934,81.7202,120835.0
2019-02-13 10:35:00,91.33,91.43,91.32,91.34,106455.0,81.7292,81.8187,81.7202,81.7381,106455.0
2019-02-13 10:40:00,91.32,91.39,91.3,91.39,36654.0,81.7202,81.7829,81.7023,81.7829,36654.0
2019-02-13 10:45:00,91.4,91.4,91.33,91.38,86243.0,81.7918,81.7918,81.7292,81.7739,86243.0
2019-02-13 10:50:00,91.38,91.44,91.34,91.42,242364.0,81.7739,81.8276,81.7381,81.8097,242364.0
2019-02-13 10:55:00,91.41,91.41,91.31,91.34,51310.0,81.8008,81.8008,81.7113,81.7381,51310.0
2019-02-13 11:00:00,91.34,91.38,91.33,91.36,28114.0,81.7381,81.7739,81.7292,81.756,28114.0
2019-02-13 11:05:00,91.36,91.37,91.33,91.33,110632.0,81.756,81.765,81.7292,81.7292,110632.0
2019-02-13 11:10:00,91.33,91.34,91.23,91.23,94318.0,81.7292,81.7381,81.6397,81.6397,94318.0
2019-02-13 11:15:00,91.23,91.23,91.1,91.11,35723.0,81.6397,81.6397,81.5234,81.5323,35723.0
2019-02-13 11:20:00,91.11,91.12,91.03,91.04,45113.0,81.5323,81.5413,81.4607,81.4697,45113.0
2019-02-13 11:25:00,91.04,91.08,91.0,91.02,55864.0,81.4697,81.5055,81.4339,81.4518,55864.0
2019-02-13 11:30:00,91.01,91.01,90.87,90.88,42095.0,81.4428,81.4428,81.3175,81.3265,42095.0
2019-02-13 11:35:00,90.87,90.94,90.84,90.89,57006.0,81.3175,81.3802,81.2907,81.3354,57006.0
2019-02-13 11:40:00,90.9,90.98,90.88,90.91,30673.0,81.3444,81.416,81.3265,81.3533,30673.0
2019-02-13 11:45:00,90.9,90.97,90.9,90.96,41979.0,81.3444,81.407,81.3444,81.3981,41979.0
2019-02-13 11:50:00,90.96,91.0,90.96,91.0,20626.0,81.3981,81.4339,81.3981,81.4339,20626.0
2019-02-13 11:55:00,91.01,91.06,91.0,91.06,32109.0,81.4428,81.4876,81.4339,81.4876,32109.0
2019-02-13 12:00:00,91.06,91.1,91.04,91.08,36582.0,81.4876,81.5234,81.4697,81.5055,36582.0
2019-02-13 12:05:00,91.08,91.11,91.0,91.0,71413.0,81.5055,81.5323,81.4339,81.4339,71413.0
2019-02-13 12:10:00,91.0,91.04,91.0,91.03,60943.0,81.4339,81.4697,81.4339,81.4607,60943.0
2019-02-13 12:15:00,91.02,91.06,91.0,91.01,23970.0,81.4518,81.4876,81.4339,81.4428,23970.0
2019-02-13 12:20:00,91.0,91.01,90.92,90.93,59246.0,81.4339,81.4428,81.3623,81.3712,59246.0
2019-02-13 12:25:00,90.93,90.99,90.92,90.98,41376.0,81.3712,81.4249,81.3623,81.416,41376.0
2019-02-13 12:30:00,90.97,90.99,90.93,90.97,31795.0,81.407,81.4249,81.3712,81.407,31795.0
2019-02-13 12:35:00,90.97,91.0,90.93,90.94,57299.0,81.407,81.4339,81.3712,81.3802,57299.0
2019-02-13 12:40:00,90.93,90.99,90.91,90.99,48803.0,81.3712,81.4249,81.3533,81.4249,48803.0
2019-02-13 12:45:00,90.99,91.03,90.98,90.98,59320.0,81.4249,81.4607,81.416,81.416,59320.0
2019-02-13 12:50:00,90.98,91.01,90.95,90.97,25686.0,81.416,81.4428,81.3891,81.407,25686.0
2019-02-13 12:55:00,90.97,91.0,90.95,91.0,13563.0,81.407,81.4339,81.3891,81.4339,13563.0
2019-02-13 13:00:00,91.0,91.02,90.97,90.98,52003.0,81.4339,81.4518,81.407,81.416,52003.0
2019-02-13 13:05:00,90.99,91.05,90.97,91.02,25035.0,81.4249,81.4786,81.407,81.4518,25035.0
2019-02-13 13:10:00,91.02,91.09,91.01,91.07,91278.0,81.4518,81.5144,81.4428,81.4965,91278.0
2019-02-13 13:15:00,91.08,91.08,91.04,91.07,20682.0,81.5055,81.5055,81.4697,81.4965,20682.0
2019-02-13 13:20:00,91.06,91.09,91.04,91.09,26578.0,81.4876,81.5144,81.4697,81.5144,26578.0
2019-02-13 13:25:00,91.09,91.11,91.07,91.1,36730.0,81.5144,81.5323,81.4965,81.5234,36730.0
2019-02-13 13:30:00,91.09,91.11,91.08,91.09,15936.0,81.5144,81.5323,81.5055,81.5144,15936.0
2019-02-13 13:35:00,91.09,91.1,91.06,91.08,9863.0,81.5144,81.5234,81.4876,81.5055,9863.0
2019-02-13 13:40:00,91.07,91.14,91.07,91.14,20078.0,81.4965,81.5591,81.4965,81.5591,20078.0
2019-02-13 13:45:00,91.13,91.13,91.07,91.09,13583.0,81.5502,81.5502,81.4965,81.5144,13583.0
2019-02-13 13:50:00,91.09,91.11,91.07,91.08,20533.0,81.5144,81.5323,81.4965,81.5055,20533.0
2019-02-13 13:55:00,91.07,91.12,91.07,91.12,36522.0,81.4965,81.5413,81.4965,81.5413,36522.0
2019-02-13 14:00:00,91.12,91.16,91.11,91.14,37539.0,81.5413,81.577,81.5323,81.5591,37539.0
2019-02-13 14:05:00,91.13,91.15,91.12,91.14,28770.0,81.5502,81.5681,81.5413,81.5591,28770.0
2019-02-13 14:10:00,91.14,91.16,91.12,91.16,45330.0,81.5591,81.577,81.5413,81.577,45330.0
2019-02-13 14:15:00,91.16,91.2,91.16,91.17,21908.0,81.577,81.6128,81.577,81.586,21908.0
2019-02-13 14:20:00,91.17,91.2,91.17,91.2,34596.0,81.586,81.6128,81.586,81.6128,34596.0
2019-02-13 14:25:00,91.2,91.29,91.2,91.28,41883.0,81.6128,81.6934,81.6128,81.6844,41883.0
2019-02-13 14:30:00,91.28,91.34,91.27,91.27,44518.0,81.6844,81.7381,81.6755,81.6755,44518.0
2019-02-13 14:35:00,91.28,91.31,91.27,91.31,129226.0,81.6844,81.7113,81.6755,81.7113,129226.0
2019-02-13 14:40:00,91.31,91.37,91.29,91.37,24723.0,81.7113,81.765,81.6934,81.765,24723.0
2019-02-13 14:45:00,91.37,91.38,91.32,91.37,67554.0,81.765,81.7739,81.7202,81.765,67554.0
2019-02-13 14:50:00,91.37,91.4,91.36,91.38,39508.0,81.765,81.7918,81.756,81.7739,39508.0
2019-02-13 14:55:00,91.38,91.43,91.38,91.4,37894.0,81.7739,81.8187,81.7739,81.7918,37894.0
2019-02-13 15:00:00,91.39,91.43,91.37,91.4,68977.0,81.7829,81.8187,81.765,81.7918,68977.0
2019-02-13 15:05:00,91.4,91.42,91.38,91.39,43622.0,81.7918,81.8097,81.7739,81.7829,43622.0
2019-02-13 15:10:00,91.39,91.44,91.38,91.43,79051.0,81.7829,81.8276,81.7739,81.8187,79051.0
2019-02-13 15:15:00,91.43,91.47,91.43,91.45,45983.0,81.8187,81.8545,81.8187,81.8366,45983.0
2019-02-13 15:20:00,91.46,91.48,91.43,91.44,55274.0,81.8455,81.8634,81.8187,81.8276,55274.0
2019-02-13 15:25:00,91.45,91.47,91.43,91.47,36225.0,81.8366,81.8545,81.8187,81.8545,36225.0
2019-02-13 15:30:00,91.48,91.53,91.46,91.51,111485.0,81.8634,81.9082,81.8455,81.8903,111485.0
2019-02-13 15:35:00,91.52,91.53,91.46,91.48,60707.0,81.8992,81.9082,81.8455,81.8634,60707.0
2019-02-13 15:40:00,91.49,91.51,91.4,91.41,110658.0,81.8724,81.8903,81.7918,81.8008,110658.0
2019-02-13 15:45:00,91.4,91.4,91.23,91.29,141056.0,81.7918,81.7918,81.6397,81.6934,141056.0
2019-02-13 15:50:00,91.28,91.28,91.21,91.25,188966.0,81.6844,81.6844,81.6218,81.6576,188966.0
2019-02-13 15:55:00,91.26,91.32,91.2,91.25,581188.0,81.6665,81.7202,81.6128,81.6576,581188.0
2019-02-14 09:30:00,91.03,91.2,91.01,91.19,236439.0,81.4607,81.6128,81.4428,81.6039,236439.0
2019-02-14 09:35:00,91.18,91.29,91.14,91.23,164307.0,81.5949,81.6934,81.5591,81.6397,164307.0
2019-02-14 09:40:00,91.23,91.25,91.06,91.06,96094.0,81.6397,81.6576,81.4876,81.4876,96094.0
2019-02-14 09:45:00,91.04,91.09,90.96,90.99,129136.0,81.4697,81.5144,81.3981,81.4249,129136.0
2019-02-14 09:50:00,90.97,91.07,90.9,90.92,114764.0,81.407,81.4965,81.3444,81.3623,114764.0
2019-02-14 09:55:00,90.92,91.08,90.9,91.07,137657.0,81.3623,81.5055,81.3444,81.4965,137657.0
2019-02-14 10:00:00,91.05,91.11,90.92,91.04,151181.0,81.4786,81.5323,81.3623,81.4697,151181.0
2019-02-14 10:05:00,91.05,91.13,91.04,91.04,90616.0,81.4786,81.5502,81.4697,81.4697,90616.0
2019-02-14 10:10:00,91.04,91.11,91.0,91.04,58400.0,81.4697,81.5323,81.4339,81.4697,58400.0
2019-02-14 10:15:00,91.06,91.15,91.06,91.07,48880.0,81.4876,81.5681,81.4876,81.4965,48880.0
2019-02-14 10:20:00,91.07,91.13,91.06,91.1,31952.0,81.4965,81.5502,81.4876,81.5234,31952.0
2019-02-14 10:25:00,91.1,91.17,91.06,91.16,50332.0,81.5234,81.586,81.4876,81.577,50332.0
2019-02-14 10:30:00,91.17,91.3,91.12,91.29,98684.0,81.586,81.7023,81.5413,81.6934,98684.0
2019-02-14 10:35:00,91.3,91.32,90.93,91.1,357474.0,81.7023,81.7202,81.3712,81.5234,357474.0
2019-02-14 10:40:00,91.1,91.29,91.1,91.17,112114.0,81.5234,81.6934,81.5234,81.586,112114.0
2019-02-14 10:45:00,91.17,91.25,91.16,91.2,58475.0,81.586,81.6576,81.577,81.6128,58475.0
2019-02-14 10:50:00,91.21,91.23,91.12,91.16,57187.0,81.6218,81.6397,81.5413,81.577,57187.0
2019-02-14 10:55:00,91.15,91.24,91.06,91.17,71692.0,81.5681,81.6486,81.4876,81.586,71692.0
2019-02-14 11:00:00,91.18,91.22,91.05,91.05,46593.0,81.5949,81.6307,81.4786,81.4786,46593.0
2019-02-14 11:05:00,91.06,91.23,91.02,91.23,26625.0,81.4876,81.6397,81.4518,81.6397,26625.0
2019-02-14 11:10:00,91.23,91.27,91.11,91.14,36612.0,81.6397,81.6755,81.5323,81.5591,36612.0
2019-02-14 11:15:00,91.15,91.24,91.14,91.19,23971.0,81.5681,81.6486,81.5591,81.6039,23971.0
2019-02-14 11:20:00,91.19,91.22,91.12,91.13,33822.0,81.6039,81.6307,81.5413,81.5502,33822.0
2019-02-14 11:25:00,91.14,91.18,91.12,91.17,41951.0,81.5591,81.5949,81.5413,81.586,41951.0
2019-02-14 11:30:00,91.19,91.19,91.08,91.17,45148.0,81.6039,81.6039,81.5055,81.586,45148.0
2019-02-14 11:35:00,91.18,91.26,91.15,91.24,35253.0,81.5949,81.6665,81.5681,81.6486,35253.0
2019-02-14 11:40:00,91.24,91.37,91.22,91.37,31269.0,81.6486,81.765,81.6307,81.765,31269.0
2019-02-14 11:45:00,91.37,91.42,91.37,91.4,47956.0,81.765,81.8097,81.765,81.7918,47956.0
2019-02-14 11:50:00,91.4,91.45,91.38,91.39,43969.0,81.7918,81.8366,81.7739,81.7829,43969.0
2019-02-14 11:55:00,91.4,91.45,91.4,91.43,30655.0,81.7918,81.8366,81.7918,81.8187,30655.0
2019-02-14 12:00:00,91.44,91.5,91.39,91.49,34355.0,81.8276,81.8813,81.7829,81.8724,34355.0
2019-02-14 12:05:00,91.49,91.5,91.45,91.48,66124.0,81.8724,81.8813,81.8366,81.8634,66124.0
2019-02-14 12:10:00,91.49,91.51,91.45,91.5,28986.0,81.8724,81.8903,81.8366,81.8813,28986.0
2019-02-14 12:15:00,91.5,91.65,91.47,91.65,138482.0,81.8813,82.0155,81.8545,82.0155,138482.0
2019-02-14 12:20:00,91.64,91.73,91.64,91.72,99095.0,82.0066,82.0871,82.0066,82.0782,99095.0
2019-02-14 12:25:00,91.73,91.75,91.68,91.69,36409.0,82.0871,82.105,82.0424,82.0513,36409.0
2019-02-14 12:30:00,91.7,91.72,91.67,91.69,44435.0,82.0603,82.0782,82.0334,82.0513,44435.0
2019-02-14 12:35:00,91.68,91.73,91.68,91.69,19673.0,82.0424,82.0871,82.0424,82.0513,19673.0
2019-02-14 12:40:00,91.68,91.72,91.67,91.7,32062.0,82.0424,82.0782,82.0334,82.0603,32062.0
2019-02-14 12:45:00,91.71,91.75,91.67,91.67,111158.0,82.0692,82.105,82.0334,82.0334,111158.0
2019-02-14 12:50:00,91.67,91.72,91.66,91.68,20838.0,82.0334,82.0782,82.0245,82.0424,20838.0
2019-02-14 12:55:00,91.67,91.73,91.67,91.73,17688.0,82.0334,82.0871,82.0334,82.0871,17688.0
2019-02-14 13:00:00,91.72,91.75,91.69,91.74,21599.0,82.0782,82.105,82.0513,82.0961,21599.0
2019-02-14 13:05:00,91.74,91.74,91.68,91.71,23785.0,82.0961,82.0961,82.0424,82.0692,23785.0
2019-02-14 13:10:00,91.71,91.71,91.63,91.64,72491.0,82.0692,82.0692,81.9976,82.0066,72491.0
2019-02-14 13:15:00,91.64,91.69,91.63,91.63,56448.0,82.0066,82.0513,81.9976,81.9976,56448.0
2019-02-14 13:20:00,91.63,91.64,91.59,91.6,173465.0,81.9976,82.0066,81.9618,81.9708,173465.0
2019-02-14 13:25:00,91.6,91.65,91.59,91.65,29975.0,81.9708,82.0155,81.9618,82.0155,29975.0
2019-02-14 13:30:00,91.65,91.7,91.64,91.65,67405.0,82.0155,82.0603,82.0066,82.0155,67405.0
2019-02-14 13:35:00,91.65,91.69,91.64,91.65,40206.0,82.0155,82.0513,82.0066,82.0155,40206.0
2019-02-14 13:40:00,91.65,91.67,91.62,91.63,19674.0,82.0155,82.0334,81.9887,81.9976,19674.0
2019-02-14 13:45:00,91.63,91.65,91.62,91.63,33551.0,81.9976,82.0155,81.9887,81.9976,33551.0
2019-02-14 13:50:00,91.64,91.64,91.6,91.63,63252.0,82.0066,82.0066,81.9708,81.9976,63252.0
2019-02-14 13:55:00,91.62,91.65,91.6,91.64,36641.0,81.9887,82.0155,81.9708,82.0066,36641.0
2019-02-14 14:00:00,91.64,91.64,91.6,91.6,39433.0,82.0066,82.0066,81.9708,81.9708,39433.0
2019-02-14 14:05:00,91.6,91.66,91.58,91.66,31143.0,81.9708,82.0245,81.9529,82.0245,31143.0
2019-02-14 14:10:00,91.66,91.68,91.62,91.65,28119.0,82.0245,82.0424,81.9887,82.0155,28119.0
2019-02-14 14:15:00,91.65,91.68,91.62,91.62,19962.0,82.0155,82.0424,81.9887,81.9887,19962.0
2019-02-14 14:20:00,91.62,91.68,91.6,91.68,23746.0,81.9887,82.0424,81.9708,82.0424,23746.0
2019-02-14 14:25:00,91.68,91.75,91.67,91.69,37936.0,82.0424,82.105,82.0334,82.0513,37936.0
2019-02-14 14:30:00,91.69,91.7,91.64,91.69,69847.0,82.0513,82.0603,82.0066,82.0513,69847.0
2019-02-14 14:35:00,91.69,91.71,91.67,91.69,40766.0,82.0513,82.0692,82.0334,82.0513,40766.0
2019-02-14 14:40:00,91.69,91.74,91.68,91.74,58369.0,82.0513,82.0961,82.0424,82.0961,58369.0
2019-02-14 14:45:00,91.75,91.75,91.67,91.7,65101.0,82.105,82.105,82.0334,82.0603,65101.0
2019-02-14 14:50:00,91.68,91.69,91.62,91.66,43463.0,82.0424,82.0513,81.9887,82.0245,43463.0
2019-02-14 14:55:00,91.64,91.66,91.54,91.59,201584.0,82.0066,82.0245,81.9171,81.9618,201584.0
2019-02-14 15:00:00,91.59,91.66,91.59,91.64,69536.0,81.9618,82.0245,81.9618,82.0066,69536.0
2019-02-14 15:05:00,91.63,91.88,91.62,91.67,240836.0,81.9976,82.2214,81.9887,82.0334,240836.0
2019-02-14 15:10:00,91.67,91.68,91.52,91.59,234824.0,82.0334,82.0424,81.8992,81.9618,234824.0
2019-02-14 15:15:00,91.59,91.67,91.59,91.64,50575.0,81.9618,82.0334,81.9618,82.0066,50575.0
2019-02-14 15:20:00,91.63,91.68,91.61,91.67,60879.0,81.9976,82.0424,81.9797,82.0334,60879.0
2019-02-14 15:25:00,91.67,91.71,91.64,91.65,69899.0,82.0334,82.0692,82.0066,82.0155,69899.0
2019-02-14 15:30:00,91.65,91.76,91.64,91.74,70718.0,82.0155,82.114,82.0066,82.0961,70718.0
2019-02-14 15:35:00,91.74,91.8,91.73,91.77,93921.0,82.0961,82.1498,82.0871,82.1229,93921.0
2019-02-14 15:40:00,91.77,91.77,91.71,91.73,84714.0,82.1229,82.1229,82.0692,82.0871,84714.0
2019-02-14 15:45:00,91.73,91.73,91.62,91.63,110419.0,82.0871,82.0871,81.9887,81.9976,110419.0
2019-02-14 15:50:00,91.62,91.66,91.53,91.59,252968.0,81.9887,82.0245,81.9082,81.9618,252968.0
2019-02-14 15:55:00,91.58,91.6,91.47,91.5,405597.0,81.9529,81.9708,81.8545,81.8813,405597.0
2019-02-15 09:30:00,92.13,92.22,92.11,92.16,180263.0,82.4451,82.5256,82.4272,82.4719,180263.0
2019-02-15 09:35:00,92.17,92.26,92.08,92.11,96263.0,82.4809,82.5614,82.4003,82.4272,96263.0
2019-02-15 09:40:00,92.12,92.35,92.11,92.29,101696.0,82.4361,82.642,82.4272,82.5883,101696.0
2019-02-15 09:45:00,92.3,92.43,92.3,92.4,99060.0,82.5972,82.7135,82.5972,82.6867,99060.0
2019-02-15 09:50:00,92.4,92.4,92.26,92.29,101730.0,82.6867,82.6867,82.5614,82.5883,101730.0
2019-02-15 09:55:00,92.28,92.36,92.23,92.26,114493.0,82.5793,82.6509,82.5346,82.5614,114493.0
2019-02-15 10:00:00,92.26,92.32,92.15,92.16,99401.0,82.5614,82.6151,82.463,82.4719,99401.0
2019-02-15 10:05:00,92.16,92.23,92.14,92.23,81149.0,82.4719,82.5346,82.454,82.5346,81149.0
2019-02-15 10:10:00,92.22,92.26,92.19,92.26,68159.0,82.5256,82.5614,82.4988,82.5614,68159.0
2019-02-15 10:15:00,92.26,92.31,92.23,92.31,247386.0,82.5614,82.6062,82.5346,82.6062,247386.0
2019-02-15 10:20:00,92.31,92.37,92.27,92.37,189076.0,82.6062,82.6598,82.5704,82.6598,189076.0
2019-02-15 10:25:00,92.37,92.4,92.31,92.31,178821.0,82.6598,82.6867,82.6062,82.6062,178821.0
2019-02-15 10:30:00,92.32,92.36,92.28,92.31,237905.0,82.6151,82.6509,82.5793,82.6062,237905.0
2019-02-15 10:35:00,92.32,92.37,92.28,92.35,140024.0,82.6151,82.6598,82.5793,82.642,140024.0
2019-02-15 10:40:00,92.35,92.45,92.32,92.33,202345.0,82.642,82.7314,82.6151,82.6241,202345.0
2019-02-15 10:45:00,92.33,92.41,92.33,92.39,119979.0,82.6241,82.6956,82.6241,82.6777,119979.0
2019-02-15 10:50:00,92.39,92.39,92.27,92.32,102077.0,82.6777,82.6777,82.5704,82.6151,102077.0
2019-02-15 10:55:00,92.32,92.39,92.31,92.33,86363.0,82.6151,82.6777,82.6062,82.6241,86363.0
2019-02-15 11:00:00,92.33,92.42,92.33,92.41,80212.0,82.6241,82.7046,82.6241,82.6956,80212.0
2019-02-15 11:05:00,92.42,92.43,92.33,92.34,57098.0,82.7046,82.7135,82.6241,82.633,57098.0
2019-02-15 11:10:00,92.34,92.34,92.23,92.28,85240.0,82.633,82.633,82.5346,82.5793,85240.0
2019-02-15 11:15:00,92.28,92.29,92.19,92.24,79368.0,82.5793,82.5883,82.4988,82.5435,79368.0
2019-02-15 11:20:00,92.24,92.33,92.17,92.33,120610.0,82.5435,82.6241,82.4809,82.6241,120610.0
2019-02-15 11:25:00,92.33,92.49,92.33,92.49,170720.0,82.6241,82.7672,82.6241,82.7672,170720.0
2019-02-15 11:30:00,92.48,92.5,92.43,92.45,108346.0,82.7583,82.7762,82.7135,82.7314,108346.0
2019-02-15 11:35:00,92.44,92.44,92.34,92.4,92072.0,82.7225,82.7225,82.633,82.6867,92072.0
2019-02-15 11:40:00,92.4,92.43,92.36,92.38,41043.0,82.6867,82.7135,82.6509,82.6688,41043.0
2019-02-15 11:45:00,92.38,92.42,92.34,92.38,118407.0,82.6688,82.7046,82.633,82.6688,118407.0
2019-02-15 11:50:00,92.38,92.48,92.36,92.45,68362.0,82.6688,82.7583,82.6509,82.7314,68362.0
2019-02-15 11:55:00,92.46,92.47,92.41,92.43,60477.0,82.7404,82.7493,82.6956,82.7135,60477.0
2019-02-15 12:00:00,92.43,92.43,92.34,92.38,52189.0,82.7135,82.7135,82.633,82.6688,52189.0
2019-02-15 12:05:00,92.38,92.44,92.37,92.43,69621.0,82.6688,82.7225,82.6598,82.7135,69621.0
2019-02-15 12:10:00,92.43,92.5,92.43,92.48,34578.0,82.7135,82.7762,82.7135,82.7583,34578.0
2019-02-15 12:15:00,92.48,92.52,92.47,92.48,61539.0,82.7583,82.7941,82.7493,82.7583,61539.0
2019-02-15 12:20:00,92.48,92.48,92.41,92.41,34049.0,82.7583,82.7583,82.6956,82.6956,34049.0
2019-02-15 12:25:00,92.41,92.44,92.37,92.38,35877.0,82.6956,82.7225,82.6598,82.6688,35877.0
2019-02-15 12:30:00,92.38,92.4,92.35,92.4,35249.0,82.6688,82.6867,82.642,82.6867,35249.0
2019-02-15 12:35:00,92.4,92.42,92.38,92.39,36173.0,82.6867,82.7046,82.6688,82.6777,36173.0
2019-02-15 12:40:00,92.4,92.41,92.37,92.4,45906.0,82.6867,82.6956,82.6598,82.6867,45906.0
2019-02-15 12:45:00,92.4,92.43,92.37,92.41,38347.0,82.6867,82.7135,82.6598,82.6956,38347.0
2019-02-15 12:50:00,92.4,92.41,92.37,92.39,24648.0,82.6867,82.6956,82.6598,82.6777,24648.0
2019-02-15 12:55:00,92.39,92.43,92.37,92.38,35937.0,82.6777,82.7135,82.6598,82.6688,35937.0
2019-02-15 13:00:00,92.37,92.43,92.37,92.41,71662.0,82.6598,82.7135,82.6598,82.6956,71662.0
2019-02-15 13:05:00,92.41,92.42,92.34,92.35,74751.0,82.6956,82.7046,82.633,82.642,74751.0
2019-02-15 13:10:00,92.35,92.37,92.34,92.35,106477.0,82.642,82.6598,82.633,82.642,106477.0
2019-02-15 13:15:00,92.36,92.38,92.35,92.35,99015.0,82.6509,82.6688,82.642,82.642,99015.0
2019-02-15 13:20:00,92.36,92.38,92.34,92.37,88905.0,82.6509,82.6688,82.633,82.6598,88905.0
2019-02-15 13:25:00,92.37,92.4,92.34,92.36,49466.0,82.6598,82.6867,82.633,82.6509,49466.0
2019-02-15 13:30:00,92.36,92.39,92.34,92.38,56990.0,82.6509,82.6777,82.633,82.6688,56990.0
2019-02-15 13:35:00,92.39,92.43,92.38,92.43,48419.0,82.6777,82.7135,82.6688,82.7135,48419.0
2019-02-15 13:40:00,92.43,92.46,92.42,92.45,33979.0,82.7135,82.7404,82.7046,82.7314,33979.0
2019-02-15 13:45:00,92.45,92.51,92.45,92.49,31050.0,82.7314,82.7851,82.7314,82.7672,31050.0
2019-02-15 13:50:00,92.49,92.54,92.49,92.54,51500.0,82.7672,82.812,82.7672,82.812,51500.0
2019-02-15 13:55:00,92.53,92.54,92.5,92.52,43088.0,82.803,82.812,82.7762,82.7941,43088.0
2019-02-15 14:00:00,92.51,92.58,92.51,92.57,51029.0,82.7851,82.8478,82.7851,82.8388,51029.0
2019-02-15 14:05:00,92.56,92.59,92.56,92.56,34416.0,82.8299,82.8567,82.8299,82.8299,34416.0
2019-02-15 14:10:00,92.56,92.58,92.52,92.56,35614.0,82.8299,82.8478,82.7941,82.8299,35614.0
2019-02-15 14:15:00,92.56,92.6,92.56,92.59,42844.0,82.8299,82.8657,82.8299,82.8567,42844.0
2019-02-15 14:20:00,92.59,92.61,92.57,92.61,45476.0,82.8567,82.8746,82.8388,82.8746,45476.0
2019-02-15 14:25:00,92.6,92.61,92.54,92.56,40573.0,82.8657,82.8746,82.812,82.8299,40573.0
2019-02-15 14:30:00,92.57,92.61,92.56,92.59,95738.0,82.8388,82.8746,82.8299,82.8567,95738.0
2019-02-15 14:35:00,92.6,92.64,92.56,92.63,259389.0,82.8657,82.9015,82.8299,82.8925,259389.0
2019-02-15 14:40:00,92.62,92.65,92.61,92.64,30906.0,82.8836,82.9104,82.8746,82.9015,30906.0
2019-02-15 14:45:00,92.63,92.68,92.62,92.66,47276.0,82.8925,82.9373,82.8836,82.9194,47276.0
2019-02-15 14:50:00,92.66,92.7,92.66,92.69,65265.0,82.9194,82.9552,82.9194,82.9462,65265.0
2019-02-15 14:55:00,92.69,92.71,92.64,92.69,102766.0,82.9462,82.9641,82.9015,82.9462,102766.0
2019-02-15 15:00:00,92.68,92.68,92.63,92.66,57795.0,82.9373,82.9373,82.8925,82.9194,57795.0
2019-02-15 15:05:00,92.67,92.67,92.64,92.65,54456.0,82.9283,82.9283,82.9015,82.9104,54456.0
2019-02-15 15:10:00,92.64,92.65,92.61,92.63,48014.0,82.9015,82.9104,82.8746,82.8925,48014.0
2019-02-15 15:15:00,92.64,92.64,92.56,92.57,89015.0,82.9015,82.9015,82.8299,82.8388,89015.0
2019-02-15 15:20:00,92.56,92.61,92.54,92.59,56451.0,82.8299,82.8746,82.812,82.8567,56451.0
2019-02-15 15:25:00,92.59,92.62,92.58,92.59,58709.0,82.8567,82.8836,82.8478,82.8567,58709.0
2019-02-15 15:30:00,92.59,92.67,92.57,92.65,110432.0,82.8567,82.9283,82.8388,82.9104,110432.0
2019-02-15 15:35:00,92.65,92.71,92.64,92.7,100221.0,82.9104,82.9641,82.9015,82.9552,100221.0
2019-02-15 15:40:00,92.7,92.8,92.69,92.79,144271.0,82.9552,83.0446,82.9462,83.0357,144271.0
2019-02-15 15:45:00,92.78,92.9,92.78,92.85,327296.0,83.0267,83.1341,83.0267,83.0894,327296.0
2019-02-15 15:50:00,92.85,92.85,92.73,92.75,277716.0,83.0894,83.0894,82.982,82.9999,277716.0
2019-02-15 15:55:00,92.75,92.87,92.75,92.86,629616.0,82.9999,83.1073,82.9999,83.0983,629616.0
2019-02-19 09:30:00,92.6,92.87,92.6,92.8,136127.0,82.8657,83.1073,82.8657,83.0446,136127.0
2019-02-19 09:35:00,92.8,92.96,92.79,92.86,108267.0,83.0446,83.1878,83.0357,83.0983,108267.0
2019-02-19 09:40:00,92.86,92.97,92.86,92.92,104725.0,83.0983,83.1968,83.0983,83.152,104725.0
2019-02-19 09:45:00,92.92,92.98,92.89,92.97,71758.0,83.152,83.2057,83.1252,83.1968,71758.0
2019-02-19 09:50:00,92.97,92.99,92.84,92.86,294059.0,83.1968,83.2147,83.0804,83.0983,294059.0
2019-02-19 09:55:00,92.85,92.96,92.84,92.94,51219.0,83.0894,83.1878,83.0804,83.1699,51219.0
2019-02-19 10:00:00,92.94,92.96,92.86,92.88,67150.0,83.1699,83.1878,83.0983,83.1162,67150.0
2019-02-19 10:05:00,92.89,92.94,92.88,92.89,71055.0,83.1252,83.1699,83.1162,83.1252,71055.0
2019-02-19 10:10:00,92.9,92.94,92.86,92.91,46123.0,83.1341,83.1699,83.0983,83.1431,46123.0
2019-02-19 10:15:00,92.91,92.92,92.85,92.86,62459.0,83.1431,83.152,83.0894,83.0983,62459.0
2019-02-19 10:20:00,92.87,92.91,92.87,92.88,46655.0,83.1073,83.1431,83.1073,83.1162,46655.0
2019-02-19 10:25:00,92.88,92.89,92.83,92.89,94901.0,83.1162,83.1252,83.0715,83.1252,94901.0
2019-02-19 10:30:00,92.89,92.89,92.75,92.77,68142.0,83.1252,83.1252,82.9999,83.0178,68142.0
2019-02-19 10:35:00,92.78,92.79,92.71,92.72,38413.0,83.0267,83.0357,82.9641,82.9731,38413.0
2019-02-19 10:40:00,92.72,92.8,92.71,92.78,62016.0,82.9731,83.0446,82.9641,83.0267,62016.0
2019-02-19 10:45:00,92.78,92.83,92.76,92.78,45127.0,83.0267,83.0715,83.0088,83.0267,45127.0
2019-02-19 10:50:00,92.78,92.81,92.75,92.75,53585.0,83.0267,83.0536,82.9999,82.9999,53585.0
2019-02-19 10:55:00,92.76,92.81,92.75,92.77,20036.0,83.0088,83.0536,82.9999,83.0178,20036.0
2019-02-19 11:00:00,92.77,92.81,92.77,92.8,44671.0,83.0178,83.0536,83.0178,83.0446,44671.0
2019-02-19 11:05:00,92.8,92.84,92.77,92.82,40068.0,83.0446,83.0804,83.0178,83.0625,40068.0
2019-02-19 11:10:00,92.82,92.86,92.78,92.83,46671.0,83.0625,83.0983,83.0267,83.0715,46671.0
2019-02-19 11:15:00,92.83,92.85,92.77,92.8,29731.0,83.0715,83.0894,83.0178,83.0446,29731.0
2019-02-19 11:20:00,92.79,92.81,92.77,92.79,37208.0,83.0357,83.0536,83.0178,83.0357,37208.0
2019-02-19 11:25:00,92.78,92.79,92.7,92.7,58244.0,83.0267,83.0357,82.9552,82.9552,58244.0
2019-02-19 11:30:00,92.7,92.78,92.7,92.75,185732.0,82.9552,83.0267,82.9552,82.9999,185732.0
2019-02-19 11:35:00,92.75,92.82,92.73,92.73,127317.0,82.9999,83.0625,82.982,82.982,127317.0
2019-02-19 11:40:00,92.72,92.75,92.71,92.72,28328.0,82.9731,82.9999,82.9641,82.9731,28328.0
2019-02-19 11:45:00,92.71,92.88,92.71,92.84,117919.0,82.9641,83.1162,82.9641,83.0804,117919.0
2019-02-19 11:50:00,92.83,92.84,92.79,92.84,76604.0,83.0715,83.0804,83.0357,83.0804,76604.0
2019-02-19 11:55:00,92.83,92.9,92.78,92.9,56539.0,83.0715,83.1341,83.0267,83.1341,56539.0
2019-02-19 12:00:00,92.89,92.9,92.84,92.85,81791.0,83.1252,83.1341,83.0804,83.0894,81791.0
2019-02-19 12:05:00,92.85,92.86,92.8,92.84,113869.0,83.0894,83.0983,83.0446,83.0804,113869.0
2019-02-19 12:10:00,92.84,92.85,92.82,92.83,22365.0,83.0804,83.0894,83.0625,83.0715,22365.0
2019-02-19 12:15:00,92.83,92.88,92.82,92.85,32408.0,83.0715,83.1162,83.0625,83.0894,32408.0
2019-02-19 12:20:00,92.86,92.9,92.85,92.89,49904.0,83.0983,83.1341,83.0894,83.1252,49904.0
2019-02-19 12:25:00,92.88,92.89,92.85,92.88,36390.0,83.1162,83.1252,83.0894,83.1162,36390.0
2019-02-19 12:30:00,92.88,92.88,92.83,92.86,38947.0,83.1162,83.1162,83.0715,83.0983,38947.0
2019-02-19 12:35:00,92.86,92.87,92.84,92.86,37304.0,83.0983,83.1073,83.0804,83.0983,37304.0
2019-02-19 12:40:00,92.84,92.88,92.84,92.87,47967.0,83.0804,83.1162,83.0804,83.1073,47967.0
2019-02-19 12:45:00,92.87,92.9,92.86,92.87,30761.0,83.1073,83.1341,83.0983,83.1073,30761.0
2019-02-19 12:50:00,92.87,92.89,92.85,92.88,24367.0,83.1073,83.1252,83.0894,83.1162,24367.0
2019-02-19 12:55:00,92.87,92.9,92.83,92.84,46202.0,83.1073,83.1341,83.0715,83.0804,46202.0
2019-02-19 13:00:00,92.85,92.86,92.81,92.82,41706.0,83.0894,83.0983,83.0536,83.0625,41706.0
2019-02-19 13:05:00,92.82,92.83,92.78,92.78,16795.0,83.0625,83.0715,83.0267,83.0267,16795.0
2019-02-19 13:10:00,92.79,92.82,92.78,92.79,69387.0,83.0357,83.0625,83.0267,83.0357,69387.0
2019-02-19 13:15:00,92.8,92.81,92.76,92.76,26971.0,83.0446,83.0536,83.0088,83.0088,26971.0
2019-02-19 13:20:00,92.76,92.77,92.71,92.71,38853.0,83.0088,83.0178,82.9641,82.9641,38853.0
2019-02-19 13:25:00,92.71,92.71,92.66,92.68,35961.0,82.9641,82.9641,82.9194,82.9373,35961.0
2019-02-19 13:30:00,92.68,92.69,92.63,92.64,44661.0,82.9373,82.9462,82.8925,82.9015,44661.0
2019-02-19 13:35:00,92.63,92.69,92.63,92.69,29742.0,82.8925,82.9462,82.8925,82.9462,29742.0
2019-02-19 13:40:00,92.7,92.72,92.68,92.7,28629.0,82.9552,82.9731,82.9373,82.9552,28629.0
2019-02-19 13:45:00,92.71,92.72,92.69,92.7,17008.0,82.9641,82.9731,82.9462,82.9552,17008.0
2019-02-19 13:50:00,92.7,92.74,92.7,92.7,23805.0,82.9552,82.991,82.9552,82.9552,23805.0
2019-02-19 13:55:00,92.71,92.74,92.68,92.7,31789.0,82.9641,82.991,82.9373,82.9552,31789.0
2019-02-19 14:00:00,92.7,92.73,92.67,92.67,72236.0,82.9552,82.982,82.9283,82.9283,72236.0
2019-02-19 14:05:00,92.67,92.72,92.65,92.72,52694.0,82.9283,82.9731,82.9104,82.9731,52694.0
2019-02-19 14:10:00,92.72,92.74,92.71,92.73,45405.0,82.9731,82.991,82.9641,82.982,45405.0
2019-02-19 14:15:00,92.74,92.77,92.74,92.77,27931.0,82.991,83.0178,82.991,83.0178,27931.0
2019-02-19 14:20:00,92.77,92.79,92.74,92.79,43132.0,83.0178,83.0357,82.991,83.0357,43132.0
2019-02-19 14:25:00,92.79,92.81,92.77,92.78,34798.0,83.0357,83.0536,83.0178,83.0267,34798.0
2019-02-19 14:30:00,92.79,92.84,92.79,92.8,166044.0,83.0357,83.0804,83.0357,83.0446,166044.0
2019-02-19 14:35:00,92.8,92.85,92.79,92.82,30248.0,83.0446,83.0894,83.0357,83.0625,30248.0
2019-02-19 14:40:00,92.82,92.9,92.82,92.88,102332.0,83.0625,83.1341,83.0625,83.1162,102332.0
2019-02-19 14:45:00,92.88,92.9,92.86,92.87,49718.0,83.1162,83.1341,83.0983,83.1073,49718.0
2019-02-19 14:50:00,92.88,92.9,92.84,92.89,62279.0,83.1162,83.1341,83.0804,83.1252,62279.0
2019-02-19 14:55:00,92.9,92.9,92.86,92.88,41045.0,83.1341,83.1341,83.0983,83.1162,41045.0
2019-02-19 15:00:00,92.88,92.88,92.82,92.83,63716.0,83.1162,83.1162,83.0625,83.0715,63716.0
2019-02-19 15:05:00,92.83,92.88,92.83,92.88,83720.0,83.0715,83.1162,83.0715,83.1162,83720.0
2019-02-19 15:10:00,92.88,92.88,92.84,92.87,37218.0,83.1162,83.1162,83.0804,83.1073,37218.0
2019-02-19 15:15:00,92.86,92.88,92.84,92.87,62816.0,83.0983,83.1162,83.0804,83.1073,62816.0
2019-02-19 15:20:00,92.87,92.88,92.8,92.82,70552.0,83.1073,83.1162,83.0446,83.0625,70552.0
2019-02-19 15:25:00,92.83,92.83,92.76,92.81,61392.0,83.0715,83.0715,83.0088,83.0536,61392.0
2019-02-19 15:30:00,92.81,92.86,92.8,92.84,67797.0,83.0536,83.0983,83.0446,83.0804,67797.0
2019-02-19 15:35:00,92.84,92.89,92.8,92.81,76530.0,83.0804,83.1252,83.0446,83.0536,76530.0
2019-02-19 15:40:00,92.81,92.89,92.79,92.86,78975.0,83.0536,83.1252,83.0357,83.0983,78975.0
2019-02-19 15:45:00,92.86,92.87,92.71,92.72,133238.0,83.0983,83.1073,82.9641,82.9731,133238.0
2019-02-19 15:50:00,92.71,92.76,92.7,92.71,187091.0,82.9641,83.0088,82.9552,82.9641,187091.0
2019-02-19 15:55:00,92.71,92.71,92.59,92.63,375198.0,82.9641,82.9641,82.8567,82.8925,375198.0
2019-02-20 09:30:00,92.41,92.47,92.24,92.25,450354.0,82.6956,82.7493,82.5435,82.5525,450354.0
2019-02-20 09:35:00,92.26,92.37,92.21,92.21,85156.0,82.5614,82.6598,82.5167,82.5167,85156.0
2019-02-20 09:40:00,92.2,92.23,92.12,92.17,67451.0,82.5077,82.5346,82.4361,82.4809,67451.0
2019-02-20 09:45:00,92.17,92.19,92.1,92.16,65946.0,82.4809,82.4988,82.4182,82.4719,65946.0
2019-02-20 09:50:00,92.16,92.26,92.16,92.23,80897.0,82.4719,82.5614,82.4719,82.5346,80897.0
2019-02-20 09:55:00,92.2,92.3,92.19,92.28,86877.0,82.5077,82.5972,82.4988,82.5793,86877.0
2019-02-20 10:00:00,92.28,92.34,92.23,92.31,63252.0,82.5793,82.633,82.5346,82.6062,63252.0
2019-02-20 10:05:00,92.31,92.33,92.25,92.28,24688.0,82.6062,82.6241,82.5525,82.5793,24688.0
2019-02-20 10:10:00,92.28,92.29,92.18,92.19,31418.0,82.5793,82.5883,82.4898,82.4988,31418.0
2019-02-20 10:15:00,92.19,92.3,92.19,92.26,26444.0,82.4988,82.5972,82.4988,82.5614,26444.0
2019-02-20 10:20:00,92.25,92.27,92.22,92.23,27849.0,82.5525,82.5704,82.5256,82.5346,27849.0
2019-02-20 10:25:00,92.23,92.27,92.22,92.23,18797.0,82.5346,82.5704,82.5256,82.5346,18797.0
2019-02-20 10:30:00,92.23,92.3,92.23,92.3,61203.0,82.5346,82.5972,82.5346,82.5972,61203.0
2019-02-20 10:35:00,92.3,92.35,92.29,92.35,57389.0,82.5972,82.642,82.5883,82.642,57389.0
2019-02-20 10:40:00,92.35,92.38,92.34,92.36,56538.0,82.642,82.6688,82.633,82.6509,56538.0
2019-02-20 10:45:00,92.36,92.37,92.33,92.35,119870.0,82.6509,82.6598,82.6241,82.642,119870.0
2019-02-20 10:50:00,92.36,92.41,92.31,92.32,29480.0,82.6509,82.6956,82.6062,82.6151,29480.0
2019-02-20 10:55:00,92.32,92.34,92.29,92.3,44140.0,82.6151,82.633,82.5883,82.5972,44140.0
2019-02-20 11:00:00,92.31,92.33,92.25,92.26,40036.0,82.6062,82.6241,82.5525,82.5614,40036.0
2019-02-20 11:05:00,92.27,92.29,92.25,92.27,47419.0,82.5704,82.5883,82.5525,82.5704,47419.0
2019-02-20 11:10:00,92.27,92.28,92.24,92.27,20363.0,82.5704,82.5793,82.5435,82.5704,20363.0
2019-02-20 11:15:00,92.28,92.31,92.25,92.27,26070.0,82.5793,82.6062,82.5525,82.5704,26070.0
2019-02-20 11:20:00,92.3,92.34,92.29,92.32,21723.0,82.5972,82.633,82.5883,82.6151,21723.0
2019-02-20 11:25:00,92.34,92.46,92.34,92.45,38494.0,82.633,82.7404,82.633,82.7314,38494.0
2019-02-20 11:30:00,92.44,92.45,92.41,92.42,33739.0,82.7225,82.7314,82.6956,82.7046,33739.0
2019-02-20 11:35:00,92.41,92.44,92.37,92.42,62856.0,82.6956,82.7225,82.6598,82.7046,62856.0
2019-02-20 11:40:00,92.42,92.52,92.41,92.49,97560.0,82.7046,82.7941,82.6956,82.7672,97560.0
2019-02-20 11:45:00,92.48,92.48,92.43,92.43,36276.0,82.7583,82.7583,82.7135,82.7135,36276.0
2019-02-20 11:50:00,92.43,92.5,92.42,92.47,39667.0,82.7135,82.7762,82.7046,82.7493,39667.0
2019-02-20 11:55:00,92.47,92.48,92.44,92.46,24938.0,82.7493,82.7583,82.7225,82.7404,24938.0
2019-02-20 12:00:00,92.47,92.48,92.46,92.47,16946.0,82.7493,82.7583,82.7404,82.7493,16946.0
2019-02-20 12:05:00,92.46,92.46,92.34,92.38,39531.0,82.7404,82.7404,82.633,82.6688,39531.0
2019-02-20 12:10:00,92.37,92.44,92.35,92.36,47197.0,82.6598,82.7225,82.642,82.6509,47197.0
2019-02-20 12:15:00,92.36,92.42,92.36,92.41,18552.0,82.6509,82.7046,82.6509,82.6956,18552.0
2019-02-20 12:20:00,92.41,92.41,92.33,92.37,27807.0,82.6956,82.6956,82.6241,82.6598,27807.0
2019-02-20 12:25:00,92.38,92.38,92.24,92.26,88308.0,82.6688,82.6688,82.5435,82.5614,88308.0
2019-02-20 12:30:00,92.25,92.31,92.22,92.23,58070.0,82.5525,82.6062,82.5256,82.5346,58070.0
2019-02-20 12:35:00,92.22,92.29,92.22,92.26,60618.0,82.5256,82.5883,82.5256,82.5614,60618.0
2019-02-20 12:40:00,92.26,92.29,92.24,92.26,32087.0,82.5614,82.5883,82.5435,82.5614,32087.0
2019-02-20 12:45:00,92.27,92.27,92.21,92.21,32073.0,82.5704,82.5704,82.5167,82.5167,32073.0
2019-02-20 12:50:00,92.2,92.2,92.09,92.1,100491.0,82.5077,82.5077,82.4093,82.4182,100491.0
2019-02-20 12:55:00,92.09,92.16,92.05,92.15,65779.0,82.4093,82.4719,82.3735,82.463,65779.0
2019-02-20 13:00:00,92.14,92.23,92.12,92.23,57335.0,82.454,82.5346,82.4361,82.5346,57335.0
2019-02-20 13:05:00,92.22,92.23,92.18,92.2,100658.0,82.5256,82.5346,82.4898,82.5077,100658.0
2019-02-20 13:10:00,92.2,92.27,92.19,92.27,125578.0,82.5077,82.5704,82.4988,82.5704,125578.0
2019-02-20 13:15:00,92.26,92.29,92.23,92.28,96606.0,82.5614,82.5883,82.5346,82.5793,96606.0
2019-02-20 13:20:00,92.27,92.28,92.23,92.24,35324.0,82.5704,82.5793,82.5346,82.5435,35324.0
2019-02-20 13:25:00,92.24,92.33,92.23,92.33,68761.0,82.5435,82.6241,82.5346,82.6241,68761.0
2019-02-20 13:30:00,92.32,92.36,92.31,92.32,45313.0,82.6151,82.6509,82.6062,82.6151,45313.0
2019-02-20 13:35:00,92.32,92.32,92.28,92.3,67311.0,82.6151,82.6151,82.5793,82.5972,67311.0
2019-02-20 13:40:00,92.31,92.35,92.28,92.34,49320.0,82.6062,82.642,82.5793,82.633,49320.0
2019-02-20 13:45:00,92.34,92.41,92.34,92.4,24890.0,82.633,82.6956,82.633,82.6867,24890.0
2019-02-20 13:50:00,92.4,92.5,92.38,92.49,77697.0,82.6867,82.7762,82.6688,82.7672,77697.0
2019-02-20 13:55:00,92.49,92.52,92.44,92.48,115460.0,82.7672,82.7941,82.7225,82.7583,115460.0
2019-02-20 14:00:00,92.48,92.52,92.37,92.43,142368.0,82.7583,82.7941,82.6598,82.7135,142368.0
2019-02-20 14:05:00,92.43,92.64,92.39,92.41,234900.0,82.7135,82.9015,82.6777,82.6956,234900.0
2019-02-20 14:10:00,92.42,92.46,92.3,92.39,183803.0,82.7046,82.7404,82.5972,82.6777,183803.0
2019-02-20 14:15:00,92.38,92.4,92.23,92.25,105786.0,82.6688,82.6867,82.5346,82.5525,105786.0
2019-02-20 14:20:00,92.24,92.26,92.15,92.24,130506.0,82.5435,82.5614,82.463,82.5435,130506.0
2019-02-20 14:25:00,92.23,92.35,92.23,92.34,54616.0,82.5346,82.642,82.5346,82.633,54616.0
2019-02-20 14:30:00,92.35,92.56,92.35,92.51,158257.0,82.642,82.8299,82.642,82.7851,158257.0
2019-02-20 14:35:00,92.52,92.54,92.45,92.47,58778.0,82.7941,82.812,82.7314,82.7493,58778.0
2019-02-20 14:40:00,92.47,92.53,92.45,92.49,73313.0,82.7493,82.803,82.7314,82.7672,73313.0
2019-02-20 14:45:00,92.5,92.56,92.47,92.55,87489.0,82.7762,82.8299,82.7493,82.8209,87489.0
2019-02-20 14:50:00,92.54,92.62,92.53,92.58,49515.0,82.812,82.8836,82.803,82.8478,49515.0
2019-02-20 14:55:00,92.59,92.6,92.54,92.59,35937.0,82.8567,82.8657,82.812,82.8567,35937.0
2019-02-20 15:00:00,92.59,92.59,92.51,92.53,59367.0,82.8567,82.8567,82.7851,82.803,59367.0
2019-02-20 15:05:00,92.53,92.53,92.49,92.51,51174.0,82.803,82.803,82.7672,82.7851,51174.0
2019-02-20 15:10:00,92.52,92.57,92.46,92.48,46086.0,82.7941,82.8388,82.7404,82.7583,46086.0
2019-02-20 15:15:00,92.46,92.55,92.46,92.55,125756.0,82.7404,82.8209,82.7404,82.8209,125756.0
2019-02-20 15:20:00,92.54,92.58,92.51,92.52,35901.0,82.812,82.8478,82.7851,82.7941,35901.0
2019-02-20 15:25:00,92.52,92.55,92.47,92.49,50233.0,82.7941,82.8209,82.7493,82.7672,50233.0
2019-02-20 15:30:00,92.47,92.52,92.44,92.51,83434.0,82.7493,82.7941,82.7225,82.7851,83434.0
2019-02-20 15:35:00,92.52,92.53,92.47,92.5,39474.0,82.7941,82.803,82.7493,82.7762,39474.0
2019-02-20 15:40:00,92.5,92.55,92.45,92.54,66304.0,82.7762,82.8209,82.7314,82.812,66304.0
2019-02-20 15:45:00,92.54,92.54,92.41,92.44,127894.0,82.812,82.812,82.6956,82.7225,127894.0
2019-02-20 15:50:00,92.44,92.51,92.43,92.5,218278.0,82.7225,82.7851,82.7135,82.7762,218278.0
2019-02-20 15:55:00,92.51,92.52,92.42,92.52,528320.0,82.7851,82.7941,82.7046,82.7941,528320.0
2019-02-21 09:30:00,92.25,92.25,92.03,92.09,152809.0,82.5525,82.5525,82.3556,82.4093,152809.0
2019-02-21 09:35:00,92.07,92.07,91.91,91.93,196059.0,82.3914,82.3914,82.2482,82.2661,196059.0
2019-02-21 09:40:00,91.93,92.02,91.86,91.92,120193.0,82.2661,82.3466,82.2035,82.2572,120193.0
2019-02-21 09:45:00,91.91,92.0,91.78,91.8,165308.0,82.2482,82.3287,82.1319,82.1498,165308.0
2019-02-21 09:50:00,91.8,91.87,91.76,91.8,135942.0,82.1498,82.2124,82.114,82.1498,135942.0
2019-02-21 09:55:00,91.8,91.93,91.76,91.93,155122.0,82.1498,82.2661,82.114,82.2661,155122.0
2019-02-21 10:00:00,91.94,91.94,91.79,91.85,121712.0,82.2751,82.2751,82.1408,82.1945,121712.0
2019-02-21 10:05:00,91.84,91.86,91.73,91.81,79765.0,82.1856,82.2035,82.0871,82.1587,79765.0
2019-02-21 10:10:00,91.82,91.9,91.76,91.9,81455.0,82.1677,82.2393,82.114,82.2393,81455.0
2019-02-21 10:15:00,91.9,92.03,91.89,91.97,87060.0,82.2393,82.3556,82.2303,82.3019,87060.0
2019-02-21 10:20:00,91.98,92.01,91.94,92.0,67869.0,82.3108,82.3377,82.2751,82.3287,67869.0
2019-02-21 10:25:00,92.0,92.01,91.82,91.83,68816.0,82.3287,82.3377,82.1677,82.1766,68816.0
2019-02-21 10:30:00,91.84,91.95,91.83,91.9,57873.0,82.1856,82.284,82.1766,82.2393,57873.0
2019-02-21 10:35:00,91.91,91.91,91.81,91.84,70551.0,82.2482,82.2482,82.1587,82.1856,70551.0
2019-02-21 10:40:00,91.84,91.88,91.79,91.87,57989.0,82.1856,82.2214,82.1408,82.2124,57989.0
2019-02-21 10:45:00,91.87,91.9,91.75,91.79,72636.0,82.2124,82.2393,82.105,82.1408,72636.0
2019-02-21 10:50:00,91.79,91.82,91.72,91.81,54353.0,82.1408,82.1677,82.0782,82.1587,54353.0
2019-02-21 10:55:00,91.81,91.84,91.74,91.75,53853.0,82.1587,82.1856,82.0961,82.105,53853.0
2019-02-21 11:00:00,91.76,91.86,91.71,91.84,66401.0,82.114,82.2035,82.0692,82.1856,66401.0
2019-02-21 11:05:00,91.86,91.92,91.75,91.79,74496.0,82.2035,82.2572,82.105,82.1408,74496.0
2019-02-21 11:10:00,91.78,91.83,91.77,91.82,130576.0,82.1319,82.1766,82.1229,82.1677,130576.0
2019-02-21 11:15:00,91.82,91.84,91.78,91.81,57877.0,82.1677,82.1856,82.1319,82.1587,57877.0
2019-02-21 11:20:00,91.81,91.81,91.72,91.76,74300.0,82.1587,82.1587,82.0782,82.114,74300.0
2019-02-21 11:25:00,91.75,91.75,91.67,91.7,66817.0,82.105,82.105,82.0334,82.0603,66817.0
2019-02-21 11:30:00,91.7,91.71,91.66,91.67,52119.0,82.0603,82.0692,82.0245,82.0334,52119.0
2019-02-21 11:35:00,91.68,91.71,91.65,91.69,70452.0,82.0424,82.0692,82.0155,82.0513,70452.0
2019-02-21 11:40:00,91.7,91.74,91.7,91.71,54701.0,82.0603,82.0961,82.0603,82.0692,54701.0
2019-02-21 11:45:00,91.7,91.71,91.62,91.64,87232.0,82.0603,82.0692,81.9887,82.0066,87232.0
2019-02-21 11:50:00,91.64,91.82,91.64,91.77,86463.0,82.0066,82.1677,82.0066,82.1229,86463.0
2019-02-21 11:55:00,91.78,91.91,91.77,91.86,93955.0,82.1319,82.2482,82.1229,82.2035,93955.0
2019-02-21 12:00:00,91.87,91.92,91.83,91.88,81024.0,82.2124,82.2572,82.1766,82.2214,81024.0
2019-02-21 12:05:00,91.87,91.89,91.83,91.84,42376.0,82.2124,82.2303,82.1766,82.1856,42376.0
2019-02-21 12:10:00,91.84,91.86,91.8,91.82,41804.0,82.1856,82.2035,82.1498,82.1677,41804.0
2019-02-21 12:15:00,91.81,91.84,91.8,91.82,47609.0,82.1587,82.1856,82.1498,82.1677,47609.0
2019-02-21 12:20:00,91.81,91.88,91.81,91.83,58753.0,82.1587,82.2214,82.1587,82.1766,58753.0
2019-02-21 12:25:00,91.84,91.84,91.81,91.82,49054.0,82.1856,82.1856,82.1587,82.1677,49054.0
2019-02-21 12:30:00,91.82,91.88,91.82,91.82,63945.0,82.1677,82.2214,82.1677,82.1677,63945.0
2019-02-21 12:35:00,91.83,91.9,91.83,91.87,38644.0,82.1766,82.2393,82.1766,82.2124,38644.0
2019-02-21 12:40:00,91.88,91.94,91.87,91.87,40145.0,82.2214,82.2751,82.2124,82.2124,40145.0
2019-02-21 12:45:00,91.87,91.89,91.85,91.87,40748.0,82.2124,82.2303,82.1945,82.2124,40748.0
2019-02-21 12:50:00,91.88,91.92,91.87,91.92,55758.0,82.2214,82.2572,82.2124,82.2572,55758.0
2019-02-21 12:55:00,91.93,91.93,91.89,91.93,38848.0,82.2661,82.2661,82.2303,82.2661,38848.0
2019-02-21 13:00:00,91.93,91.95,91.88,91.89,49607.0,82.2661,82.284,82.2214,82.2303,49607.0
2019-02-21 13:05:00,91.9,91.91,91.88,91.9,38488.0,82.2393,82.2482,82.2214,82.2393,38488.0
2019-02-21 13:10:00,91.91,91.96,91.9,91.93,52674.0,82.2482,82.2929,82.2393,82.2661,52674.0
2019-02-21 13:15:00,91.93,91.93,91.88,91.89,57317.0,82.2661,82.2661,82.2214,82.2303,57317.0
2019-02-21 13:20:00,91.89,91.92,91.88,91.89,50950.0,82.2303,82.2572,82.2214,82.2303,50950.0
2019-02-21 13:25:00,91.89,91.9,91.85,91.86,40417.0,82.2303,82.2393,82.1945,82.2035,40417.0
2019-02-21 13:30:00,91.86,91.86,91.81,91.82,47164.0,82.2035,82.2035,82.1587,82.1677,47164.0
2019-02-21 13:35:00,91.81,91.83,91.77,91.77,40677.0,82.1587,82.1766,82.1229,82.1229,40677.0
2019-02-21 13:40:00,91.77,91.8,91.77,91.77,41207.0,82.1229,82.1498,82.1229,82.1229,41207.0
2019-02-21 13:45:00,91.77,91.8,91.76,91.76,42643.0,82.1229,82.1498,82.114,82.114,42643.0
2019-02-21 13:50:00,91.77,91.77,91.73,91.77,48067.0,82.1229,82.1229,82.0871,82.1229,48067.0
2019-02-21 13:55:00,91.76,91.79,91.75,91.77,152933.0,82.114,82.1408,82.105,82.1229,152933.0
2019-02-21 14:00:00,91.78,91.82,91.78,91.8,41005.0,82.1319,82.1677,82.1319,82.1498,41005.0
2019-02-21 14:05:00,91.79,91.8,91.76,91.76,29735.0,82.1408,82.1498,82.114,82.114,29735.0
2019-02-21 14:10:00,91.76,91.77,91.69,91.7,83230.0,82.114,82.1229,82.0513,82.0603,83230.0
2019-02-21 14:15:00,91.7,91.7,91.63,91.65,85762.0,82.0603,82.0603,81.9976,82.0155,85762.0
2019-02-21 14:20:00,91.66,91.66,91.57,91.57,53194.0,82.0245,82.0245,81.9439,81.9439,53194.0
2019-02-21 14:25:00,91.57,91.6,91.51,91.59,62965.0,81.9439,81.9708,81.8903,81.9618,62965.0
2019-02-21 14:30:00,91.59,91.62,91.57,91.59,62205.0,81.9618,81.9887,81.9439,81.9618,62205.0
2019-02-21 14:35:00,91.59,91.62,91.55,91.56,85633.0,81.9618,81.9887,81.926,81.935,85633.0
2019-02-21 14:40:00,91.56,91.6,91.53,91.56,80822.0,81.935,81.9708,81.9082,81.935,80822.0
2019-02-21 14:45:00,91.55,91.55,91.37,91.39,231152.0,81.926,81.926,81.765,81.7829,231152.0
2019-02-21 14:50:00,91.39,91.39,91.31,91.35,50238.0,81.7829,81.7829,81.7113,81.7471,50238.0
2019-02-21 14:55:00,91.35,91.4,91.35,91.39,43443.0,81.7471,81.7918,81.7471,81.7829,43443.0
2019-02-21 15:00:00,91.39,91.44,91.37,91.42,35979.0,81.7829,81.8276,81.765,81.8097,35979.0
2019-02-21 15:05:00,91.42,91.52,91.41,91.49,67531.0,81.8097,81.8992,81.8008,81.8724,67531.0
2019-02-21 15:10:00,91.48,91.51,91.44,91.48,102722.0,81.8634,81.8903,81.8276,81.8634,102722.0
2019-02-21 15:15:00,91.48,91.53,91.46,91.48,78107.0,81.8634,81.9082,81.8455,81.8634,78107.0
2019-02-21 15:20:00,91.48,91.49,91.44,91.47,57374.0,81.8634,81.8724,81.8276,81.8545,57374.0
2019-02-21 15:25:00,91.48,91.48,91.42,91.45,62044.0,81.8634,81.8634,81.8097,81.8366,62044.0
2019-02-21 15:30:00,91.45,91.46,91.3,91.38,115794.0,81.8366,81.8455,81.7023,81.7739,115794.0
2019-02-21 15:35:00,91.38,91.39,91.34,91.37,58324.0,81.7739,81.7829,81.7381,81.765,58324.0
2019-02-21 15:40:00,91.37,91.41,91.34,91.41,149555.0,81.765,81.8008,81.7381,81.8008,149555.0
2019-02-21 15:45:00,91.41,91.53,91.41,91.53,196237.0,81.8008,81.9082,81.8008,81.9082,196237.0
2019-02-21 15:50:00,91.52,91.6,91.51,91.57,324635.0,81.8992,81.9708,81.8903,81.9439,324635.0
2019-02-21 15:55:00,91.58,91.72,91.57,91.7,932464.0,81.9529,82.0782,81.9439,82.0603,932464.0
2019-02-22 09:30:00,91.89,91.97,91.78,91.84,118493.0,82.2303,82.3019,82.1319,82.1856,118493.0
2019-02-22 09:35:00,91.85,92.0,91.79,91.94,203615.0,82.1945,82.3287,82.1408,82.2751,203615.0
2019-02-22 09:40:00,91.94,92.03,91.91,91.94,112798.0,82.2751,82.3556,82.2482,82.2751,112798.0
2019-02-22 09:45:00,91.93,92.1,91.93,92.1,46124.0,82.2661,82.4182,82.2661,82.4182,46124.0
2019-02-22 09:50:00,92.1,92.18,92.06,92.14,62091.0,82.4182,82.4898,82.3824,82.454,62091.0
2019-02-22 09:55:00,92.15,92.19,92.12,92.19,55761.0,82.463,82.4988,82.4361,82.4988,55761.0
2019-02-22 10:00:00,92.2,92.35,92.19,92.28,56473.0,82.5077,82.642,82.4988,82.5793,56473.0
2019-02-22 10:05:00,92.28,92.32,92.16,92.16,42956.0,82.5793,82.6151,82.4719,82.4719,42956.0
2019-02-22 10:10:00,92.15,92.24,92.13,92.23,117496.0,82.463,82.5435,82.4451,82.5346,117496.0
2019-02-22 10:15:00,92.22,92.27,92.18,92.24,123073.0,82.5256,82.5704,82.4898,82.5435,123073.0
2019-02-22 10:20:00,92.24,92.37,92.23,92.34,89109.0,82.5435,82.6598,82.5346,82.633,89109.0
2019-02-22 10:25:00,92.34,92.34,92.29,92.3,72150.0,82.633,82.633,82.5883,82.5972,72150.0
2019-02-22 10:30:00,92.3,92.35,92.27,92.3,85222.0,82.5972,82.642,82.5704,82.5972,85222.0
2019-02-22 10:35:00,92.3,92.36,92.24,92.35,54975.0,82.5972,82.6509,82.5435,82.642,54975.0
2019-02-22 10:40:00,92.35,92.41,92.32,92.37,120042.0,82.642,82.6956,82.6151,82.6598,120042.0
2019-02-22 10:45:00,92.37,92.4,92.3,92.37,64723.0,82.6598,82.6867,82.5972,82.6598,64723.0
2019-02-22 10:50:00,92.36,92.43,92.29,92.41,121892.0,82.6509,82.7135,82.5883,82.6956,121892.0
2019-02-22 10:55:00,92.41,92.42,92.33,92.39,77006.0,82.6956,82.7046,82.6241,82.6777,77006.0
2019-02-22 11:00:00,92.4,92.4,92.32,92.37,84567.0,82.6867,82.6867,82.6151,82.6598,84567.0
2019-02-22 11:05:00,92.37,92.38,92.31,92.34,56560.0,82.6598,82.6688,82.6062,82.633,56560.0
2019-02-22 11:10:00,92.34,92.42,92.33,92.4,43238.0,82.633,82.7046,82.6241,82.6867,43238.0
2019-02-22 11:15:00,92.41,92.53,92.38,92.52,62932.0,82.6956,82.803,82.6688,82.7941,62932.0
2019-02-22 11:20:00,92.52,92.54,92.46,92.52,82502.0,82.7941,82.812,82.7404,82.7941,82502.0
2019-02-22 11:25:00,92.51,92.52,92.45,92.47,51835.0,82.7851,82.7941,82.7314,82.7493,51835.0
2019-02-22 11:30:00,92.47,92.5,92.44,92.46,80164.0,82.7493,82.7762,82.7225,82.7404,80164.0
2019-02-22 11:35:00,92.46,92.52,92.42,92.52,68087.0,82.7404,82.7941,82.7046,82.7941,68087.0
2019-02-22 11:40:00,92.51,92.52,92.44,92.49,48606.0,82.7851,82.7941,82.7225,82.7672,48606.0
2019-02-22 11:45:00,92.49,92.56,92.48,92.53,22301.0,82.7672,82.8299,82.7583,82.803,22301.0
2019-02-22 11:50:00,92.53,92.53,92.46,92.49,72289.0,82.803,82.803,82.7404,82.7672,72289.0
2019-02-22 11:55:00,92.49,92.55,92.48,92.53,24324.0,82.7672,82.8209,82.7583,82.803,24324.0
2019-02-22 12:00:00,92.52,92.64,92.5,92.62,55688.0,82.7941,82.9015,82.7762,82.8836,55688.0
2019-02-22 12:05:00,92.61,92.63,92.58,92.62,75819.0,82.8746,82.8925,82.8478,82.8836,75819.0
2019-02-22 12:10:00,92.61,92.62,92.57,92.58,91730.0,82.8746,82.8836,82.8388,82.8478,91730.0
2019-02-22 12:15:00,92.57,92.57,92.53,92.54,18953.0,82.8388,82.8388,82.803,82.812,18953.0
2019-02-22 12:20:00,92.54,92.54,92.51,92.54,16582.0,82.812,82.812,82.7851,82.812,16582.0
2019-02-22 12:25:00,92.54,92.56,92.52,92.53,13466.0,82.812,82.8299,82.7941,82.803,13466.0
2019-02-22 12:30:00,92.52,92.54,92.51,92.52,24524.0,82.7941,82.812,82.7851,82.7941,24524.0
2019-02-22 12:35:00,92.52,92.56,92.47,92.55,28261.0,82.7941,82.8299,82.7493,82.8209,28261.0
2019-02-22 12:40:00,92.54,92.54,92.52,92.53,39371.0,82.812,82.812,82.7941,82.803,39371.0
2019-02-22 12:45:00,92.53,92.55,92.52,92.53,19392.0,82.803,82.8209,82.7941,82.803,19392.0
2019-02-22 12:50:00,92.54,92.55,92.48,92.52,33887.0,82.812,82.8209,82.7583,82.7941,33887.0
2019-02-22 12:55:00,92.52,92.54,92.5,92.53,30962.0,82.7941,82.812,82.7762,82.803,30962.0
2019-02-22 13:00:00,92.52,92.52,92.46,92.5,52525.0,82.7941,82.7941,82.7404,82.7762,52525.0
2019-02-22 13:05:00,92.51,92.53,92.49,92.5,78926.0,82.7851,82.803,82.7672,82.7762,78926.0
2019-02-22 13:10:00,92.5,92.5,92.42,92.46,46479.0,82.7762,82.7762,82.7046,82.7404,46479.0
2019-02-22 13:15:00,92.45,92.49,92.42,92.46,49499.0,82.7314,82.7672,82.7046,82.7404,49499.0
2019-02-22 13:20:00,92.47,92.5,92.45,92.5,19992.0,82.7493,82.7762,82.7314,82.7762,19992.0
2019-02-22 13:25:00,92.5,92.51,92.46,92.48,14368.0,82.7762,82.7851,82.7404,82.7583,14368.0
2019-02-22 13:30:00,92.48,92.53,92.48,92.53,19488.0,82.7583,82.803,82.7583,82.803,19488.0
2019-02-22 13:35:00,92.53,92.56,92.51,92.51,45796.0,82.803,82.8299,82.7851,82.7851,45796.0
2019-02-22 13:40:00,92.51,92.51,92.47,92.48,56295.0,82.7851,82.7851,82.7493,82.7583,56295.0
2019-02-22 13:45:00,92.47,92.51,92.46,92.49,62838.0,82.7493,82.7851,82.7404,82.7672,62838.0
2019-02-22 13:50:00,92.49,92.52,92.45,92.46,37389.0,82.7672,82.7941,82.7314,82.7404,37389.0
2019-02-22 13:55:00,92.46,92.49,92.45,92.49,62201.0,82.7404,82.7672,82.7314,82.7672,62201.0
2019-02-22 14:00:00,92.48,92.5,92.46,92.48,105995.0,82.7583,82.7762,82.7404,82.7583,105995.0
2019-02-22 14:05:00,92.48,92.5,92.45,92.5,33279.0,82.7583,82.7762,82.7314,82.7762,33279.0
2019-02-22 14:10:00,92.5,92.58,92.5,92.54,62672.0,82.7762,82.8478,82.7762,82.812,62672.0
2019-02-22 14:15:00,92.54,92.55,92.48,92.48,35341.0,82.812,82.8209,82.7583,82.7583,35341.0
2019-02-22 14:20:00,92.48,92.49,92.42,92.44,75330.0,82.7583,82.7672,82.7046,82.7225,75330.0
2019-02-22 14:25:00,92.43,92.43,92.4,92.41,60174.0,82.7135,82.7135,82.6867,82.6956,60174.0
2019-02-22 14:30:00,92.42,92.44,92.39,92.4,38523.0,82.7046,82.7225,82.6777,82.6867,38523.0
2019-02-22 14:35:00,92.4,92.4,92.22,92.28,120322.0,82.6867,82.6867,82.5256,82.5793,120322.0
2019-02-22 14:40:00,92.28,92.33,92.2,92.27,245101.0,82.5793,82.6241,82.5077,82.5704,245101.0
2019-02-22 14:45:00,92.26,92.29,92.23,92.27,70079.0,82.5614,82.5883,82.5346,82.5704,70079.0
2019-02-22 14:50:00,92.26,92.34,92.22,92.26,129922.0,82.5614,82.633,82.5256,82.5614,129922.0
2019-02-22 14:55:00,92.26,92.27,92.22,92.24,46998.0,82.5614,82.5704,82.5256,82.5435,46998.0
2019-02-22 15:00:00,92.23,92.36,92.2,92.35,135993.0,82.5346,82.6509,82.5077,82.642,135993.0
2019-02-22 15:05:00,92.36,92.36,92.28,92.34,43911.0,82.6509,82.6509,82.5793,82.633,43911.0
2019-02-22 15:10:00,92.34,92.39,92.33,92.38,42240.0,82.633,82.6777,82.6241,82.6688,42240.0
2019-02-22 15:15:00,92.37,92.38,92.34,92.37,30586.0,82.6598,82.6688,82.633,82.6598,30586.0
2019-02-22 15:20:00,92.37,92.4,92.36,92.39,54812.0,82.6598,82.6867,82.6509,82.6777,54812.0
2019-02-22 15:25:00,92.39,92.47,92.37,92.44,62303.0,82.6777,82.7493,82.6598,82.7225,62303.0
2019-02-22 15:30:00,92.45,92.46,92.41,92.42,67495.0,82.7314,82.7404,82.6956,82.7046,67495.0
2019-02-22 15:35:00,92.43,92.44,92.36,92.39,64921.0,82.7135,82.7225,82.6509,82.6777,64921.0
2019-02-22 15:40:00,92.39,92.43,92.34,92.41,81224.0,82.6777,82.7135,82.633,82.6956,81224.0
2019-02-22 15:45:00,92.42,92.48,92.39,92.4,181286.0,82.7046,82.7583,82.6777,82.6867,181286.0
2019-02-22 15:50:00,92.4,92.47,92.37,92.45,256383.0,82.6867,82.7493,82.6598,82.7314,256383.0
2019-02-22 15:55:00,92.45,92.6,92.44,92.55,547135.0,82.7314,82.8657,82.7225,82.8209,547135.0
2019-02-25 09:30:00,93.02,93.1,92.97,93.0,192258.0,83.2415,83.3131,83.1968,83.2236,192258.0
2019-02-25 09:35:00,93.01,93.04,92.88,93.02,124295.0,83.2326,83.2594,83.1162,83.2415,124295.0
2019-02-25 09:40:00,93.03,93.07,92.94,93.07,101385.0,83.2505,83.2863,83.1699,83.2863,101385.0
2019-02-25 09:45:00,93.06,93.07,92.9,92.95,111973.0,83.2773,83.2863,83.1341,83.1789,111973.0
2019-02-25 09:50:00,92.95,92.99,92.85,92.87,75020.0,83.1789,83.2147,83.0894,83.1073,75020.0
2019-02-25 09:55:00,92.87,92.91,92.81,92.81,104843.0,83.1073,83.1431,83.0536,83.0536,104843.0
2019-02-25 10:00:00,92.82,92.84,92.78,92.83,85811.0,83.0625,83.0804,83.0267,83.0715,85811.0
2019-02-25 10:05:00,92.84,92.92,92.83,92.89,105452.0,83.0804,83.152,83.0715,83.1252,105452.0
2019-02-25 10:10:00,92.88,92.92,92.87,92.88,97608.0,83.1162,83.152,83.1073,83.1162,97608.0
2019-02-25 10:15:00,92.86,92.9,92.84,92.87,105915.0,83.0983,83.1341,83.0804,83.1073,105915.0
2019-02-25 10:20:00,92.87,92.91,92.81,92.86,101804.0,83.1073,83.1431,83.0536,83.0983,101804.0
2019-02-25 10:25:00,92.84,92.88,92.81,92.85,475037.0,83.0804,83.1162,83.0536,83.0894,475037.0
2019-02-25 10:30:00,92.86,92.89,92.82,92.87,260307.0,83.0983,83.1252,83.0625,83.1073,260307.0
2019-02-25 10:35:00,92.88,93.03,92.86,93.02,63936.0,83.1162,83.2505,83.0983,83.2415,63936.0
2019-02-25 10:40:00,93.02,93.08,93.01,93.07,74019.0,83.2415,83.2952,83.2326,83.2863,74019.0
2019-02-25 10:45:00,93.08,93.09,93.01,93.06,66987.0,83.2952,83.3042,83.2326,83.2773,66987.0
2019-02-25 10:50:00,93.06,93.12,93.03,93.1,158819.0,83.2773,83.331,83.2505,83.3131,158819.0
2019-02-25 10:55:00,93.09,93.14,93.08,93.12,57823.0,83.3042,83.3489,83.2952,83.331,57823.0
2019-02-25 11:00:00,93.12,93.15,93.08,93.15,181398.0,83.331,83.3579,83.2952,83.3579,181398.0
2019-02-25 11:05:00,93.15,93.23,93.15,93.2,137210.0,83.3579,83.4294,83.3579,83.4026,137210.0
2019-02-25 11:10:00,93.2,93.24,93.18,93.18,98370.0,83.4026,83.4384,83.3847,83.3847,98370.0
2019-02-25 11:15:00,93.18,93.19,93.12,93.16,95087.0,83.3847,83.3936,83.331,83.3668,95087.0
2019-02-25 11:20:00,93.16,93.17,93.1,93.11,103927.0,83.3668,83.3757,83.3131,83.3221,103927.0
2019-02-25 11:25:00,93.12,93.12,93.09,93.11,144163.0,83.331,83.331,83.3042,83.3221,144163.0
2019-02-25 11:30:00,93.11,93.17,93.08,93.16,48168.0,83.3221,83.3757,83.2952,83.3668,48168.0
2019-02-25 11:35:00,93.17,93.17,93.12,93.14,23747.0,83.3757,83.3757,83.331,83.3489,23747.0
2019-02-25 11:40:00,93.14,93.16,93.1,93.15,19436.0,83.3489,83.3668,83.3131,83.3579,19436.0
2019-02-25 11:45:00,93.15,93.18,93.11,93.16,24469.0,83.3579,83.3847,83.3221,83.3668,24469.0
2019-02-25 11:50:00,93.17,93.17,93.14,93.15,17410.0,83.3757,83.3757,83.3489,83.3579,17410.0
2019-02-25 11:55:00,93.14,93.17,93.11,93.14,27446.0,83.3489,83.3757,83.3221,83.3489,27446.0
2019-02-25 12:00:00,93.13,93.14,93.06,93.07,47313.0,83.34,83.3489,83.2773,83.2863,47313.0
2019-02-25 12:05:00,93.06,93.07,93.03,93.04,26465.0,83.2773,83.2863,83.2505,83.2594,26465.0
2019-02-25 12:10:00,93.05,93.1,93.04,93.08,29684.0,83.2684,83.3131,83.2594,83.2952,29684.0
2019-02-25 12:15:00,93.07,93.08,93.04,93.05,22418.0,83.2863,83.2952,83.2594,83.2684,22418.0
2019-02-25 12:20:00,93.05,93.05,92.93,92.95,39726.0,83.2684,83.2684,83.161,83.1789,39726.0
2019-02-25 12:25:00,92.96,93.0,92.94,92.97,34809.0,83.1878,83.2236,83.1699,83.1968,34809.0
2019-02-25 12:30:00,92.96,92.99,92.91,92.95,30968.0,83.1878,83.2147,83.1431,83.1789,30968.0
2019-02-25 12:35:00,92.96,92.97,92.91,92.93,30056.0,83.1878,83.1968,83.1431,83.161,30056.0
2019-02-25 12:40:00,92.93,92.95,92.91,92.93,50902.0,83.161,83.1789,83.1431,83.161,50902.0
2019-02-25 12:45:00,92.93,92.93,92.89,92.9,45155.0,83.161,83.161,83.1252,83.1341,45155.0
2019-02-25 12:50:00,92.91,92.93,92.87,92.88,77106.0,83.1431,83.161,83.1073,83.1162,77106.0
2019-02-25 12:55:00,92.87,92.91,92.83,92.9,57674.0,83.1073,83.1431,83.0715,83.1341,57674.0
2019-02-25 13:00:00,92.89,92.96,92.88,92.95,23255.0,83.1252,83.1878,83.1162,83.1789,23255.0
2019-02-25 13:05:00,92.95,92.97,92.93,92.94,26540.0,83.1789,83.1968,83.161,83.1699,26540.0
2019-02-25 13:10:00,92.94,92.96,92.9,92.9,21140.0,83.1699,83.1878,83.1341,83.1341,21140.0
2019-02-25 13:15:00,92.89,92.94,92.89,92.9,45258.0,83.1252,83.1699,83.1252,83.1341,45258.0
2019-02-25 13:20:00,92.89,92.91,92.87,92.89,31390.0,83.1252,83.1431,83.1073,83.1252,31390.0
2019-02-25 13:25:00,92.88,92.9,92.87,92.88,24041.0,83.1162,83.1341,83.1073,83.1162,24041.0
2019-02-25 13:30:00,92.87,92.89,92.83,92.85,36162.0,83.1073,83.1252,83.0715,83.0894,36162.0
2019-02-25 13:35:00,92.85,92.86,92.78,92.79,22896.0,83.0894,83.0983,83.0267,83.0357,22896.0
2019-02-25 13:40:00,92.8,92.88,92.79,92.86,40250.0,83.0446,83.1162,83.0357,83.0983,40250.0
2019-02-25 13:45:00,92.85,92.86,92.82,92.84,66770.0,83.0894,83.0983,83.0625,83.0804,66770.0
2019-02-25 13:50:00,92.85,92.88,92.83,92.84,39528.0,83.0894,83.1162,83.0715,83.0804,39528.0
2019-02-25 13:55:00,92.85,92.85,92.8,92.84,42122.0,83.0894,83.0894,83.0446,83.0804,42122.0
2019-02-25 14:00:00,92.84,92.89,92.81,92.83,71318.0,83.0804,83.1252,83.0536,83.0715,71318.0
2019-02-25 14:05:00,92.82,92.85,92.81,92.84,26881.0,83.0625,83.0894,83.0536,83.0804,26881.0
2019-02-25 14:10:00,92.84,92.87,92.84,92.86,22877.0,83.0804,83.1073,83.0804,83.0983,22877.0
2019-02-25 14:15:00,92.85,92.9,92.82,92.83,20555.0,83.0894,83.1341,83.0625,83.0715,20555.0
2019-02-25 14:20:00,92.83,92.85,92.81,92.82,28043.0,83.0715,83.0894,83.0536,83.0625,28043.0
2019-02-25 14:25:00,92.83,92.84,92.81,92.81,27404.0,83.0715,83.0804,83.0536,83.0536,27404.0
2019-02-25 14:30:00,92.81,92.83,92.8,92.81,23978.0,83.0536,83.0715,83.0446,83.0536,23978.0
2019-02-25 14:35:00,92.81,92.86,92.81,92.86,27262.0,83.0536,83.0983,83.0536,83.0983,27262.0
2019-02-25 14:40:00,92.86,92.89,92.86,92.89,39495.0,83.0983,83.1252,83.0983,83.1252,39495.0
2019-02-25 14:45:00,92.89,92.9,92.87,92.87,73661.0,83.1252,83.1341,83.1073,83.1073,73661.0
2019-02-25 14:50:00,92.88,92.89,92.83,92.84,34517.0,83.1162,83.1252,83.0715,83.0804,34517.0
2019-02-25 14:55:00,92.85,92.87,92.83,92.86,46126.0,83.0894,83.1073,83.0715,83.0983,46126.0
2019-02-25 15:00:00,92.86,92.87,92.82,92.83,39044.0,83.0983,83.1073,83.0625,83.0715,39044.0
2019-02-25 15:05:00,92.82,92.84,92.77,92.78,180031.0,83.0625,83.0804,83.0178,83.0267,180031.0
2019-02-25 15:10:00,92.77,92.81,92.75,92.8,78528.0,83.0178,83.0536,82.9999,83.0446,78528.0
2019-02-25 15:15:00,92.81,92.84,92.8,92.81,71534.0,83.0536,83.0804,83.0446,83.0536,71534.0
2019-02-25 15:20:00,92.82,92.83,92.73,92.74,51247.0,83.0625,83.0715,82.982,82.991,51247.0
2019-02-25 15:25:00,92.75,92.76,92.68,92.68,111734.0,82.9999,83.0088,82.9373,82.9373,111734.0
2019-02-25 15:30:00,92.69,92.79,92.69,92.79,120704.0,82.9462,83.0357,82.9462,83.0357,120704.0
2019-02-25 15:35:00,92.79,92.84,92.77,92.81,105361.0,83.0357,83.0804,83.0178,83.0536,105361.0
2019-02-25 15:40:00,92.8,92.86,92.77,92.82,104366.0,83.0446,83.0983,83.0178,83.0625,104366.0
2019-02-25 15:45:00,92.83,92.83,92.73,92.73,112031.0,83.0715,83.0715,82.982,82.982,112031.0
2019-02-25 15:50:00,92.74,92.75,92.66,92.73,202342.0,82.991,82.9999,82.9194,82.982,202342.0
2019-02-25 15:55:00,92.74,92.75,92.62,92.67,509214.0,82.991,82.9999,82.8836,82.9283,509214.0
2019-02-26 09:30:00,92.43,92.64,92.42,92.63,167053.0,82.7135,82.9015,82.7046,82.8925,167053.0
2019-02-26 09:35:00,92.62,92.72,92.59,92.64,99676.0,82.8836,82.9731,82.8567,82.9015,99676.0
2019-02-26 09:40:00,92.64,92.67,92.54,92.63,132710.0,82.9015,82.9283,82.812,82.8925,132710.0
2019-02-26 09:45:00,92.62,92.62,92.46,92.47,79936.0,82.8836,82.8836,82.7404,82.7493,79936.0
2019-02-26 09:50:00,92.47,92.52,92.43,92.52,81314.0,82.7493,82.7941,82.7135,82.7941,81314.0
2019-02-26 09:55:00,92.52,92.57,92.45,92.45,73866.0,82.7941,82.8388,82.7314,82.7314,73866.0
2019-02-26 10:00:00,92.46,92.6,92.41,92.59,77179.0,82.7404,82.8657,82.6956,82.8567,77179.0
2019-02-26 10:05:00,92.6,92.61,92.48,92.52,59296.0,82.8657,82.8746,82.7583,82.7941,59296.0
2019-02-26 10:10:00,92.52,92.6,92.51,92.57,41350.0,82.7941,82.8657,82.7851,82.8388,41350.0
2019-02-26 10:15:00,92.57,92.61,92.52,92.55,177433.0,82.8388,82.8746,82.7941,82.8209,177433.0
2019-02-26 10:20:00,92.55,92.63,92.55,92.62,78255.0,82.8209,82.8925,82.8209,82.8836,78255.0
2019-02-26 10:25:00,92.62,92.66,92.52,92.53,123837.0,82.8836,82.9194,82.7941,82.803,123837.0
2019-02-26 10:30:00,92.54,92.54,92.43,92.46,72417.0,82.812,82.812,82.7135,82.7404,72417.0
2019-02-26 10:35:00,92.47,92.48,92.38,92.39,62881.0,82.7493,82.7583,82.6688,82.6777,62881.0
2019-02-26 10:40:00,92.4,92.47,92.39,92.45,51728.0,82.6867,82.7493,82.6777,82.7314,51728.0
2019-02-26 10:45:00,92.45,92.49,92.42,92.43,17967.0,82.7314,82.7672,82.7046,82.7135,17967.0
2019-02-26 10:50:00,92.42,92.42,92.3,92.31,101429.0,82.7046,82.7046,82.5972,82.6062,101429.0
2019-02-26 10:55:00,92.31,92.34,92.25,92.26,45023.0,82.6062,82.633,82.5525,82.5614,45023.0
2019-02-26 11:00:00,92.25,92.36,92.24,92.33,71815.0,82.5525,82.6509,82.5435,82.6241,71815.0
2019-02-26 11:05:00,92.34,92.39,92.33,92.38,35417.0,82.633,82.6777,82.6241,82.6688,35417.0
2019-02-26 11:10:00,92.38,92.55,92.38,92.53,52174.0,82.6688,82.8209,82.6688,82.803,52174.0
2019-02-26 11:15:00,92.54,92.61,92.53,92.58,60836.0,82.812,82.8746,82.803,82.8478,60836.0
2019-02-26 11:20:00,92.59,92.61,92.53,92.54,51220.0,82.8567,82.8746,82.803,82.812,51220.0
2019-02-26 11:25:00,92.53,92.59,92.52,92.55,30545.0,82.803,82.8567,82.7941,82.8209,30545.0
2019-02-26 11:30:00,92.56,92.66,92.55,92.59,73253.0,82.8299,82.9194,82.8209,82.8567,73253.0
2019-02-26 11:35:00,92.6,92.6,92.45,92.47,73660.0,82.8657,82.8657,82.7314,82.7493,73660.0
2019-02-26 11:40:00,92.47,92.49,92.42,92.45,21704.0,82.7493,82.7672,82.7046,82.7314,21704.0
2019-02-26 11:45:00,92.44,92.53,92.44,92.5,13646.0,82.7225,82.803,82.7225,82.7762,13646.0
2019-02-26 11:50:00,92.51,92.58,92.51,92.55,52193.0,82.7851,82.8478,82.7851,82.8209,52193.0
2019-02-26 11:55:00,92.55,92.55,92.43,92.43,34482.0,82.8209,82.8209,82.7135,82.7135,34482.0
2019-02-26 12:00:00,92.44,92.48,92.41,92.43,49868.0,82.7225,82.7583,82.6956,82.7135,49868.0
2019-02-26 12:05:00,92.43,92.45,92.39,92.41,134331.0,82.7135,82.7314,82.6777,82.6956,134331.0
2019-02-26 12:10:00,92.4,92.44,92.37,92.42,85246.0,82.6867,82.7225,82.6598,82.7046,85246.0
2019-02-26 12:15:00,92.42,92.46,92.39,92.45,70720.0,82.7046,82.7404,82.6777,82.7314,70720.0
2019-02-26 12:20:00,92.44,92.49,92.44,92.48,38071.0,82.7225,82.7672,82.7225,82.7583,38071.0
2019-02-26 12:25:00,92.48,92.48,92.41,92.41,47222.0,82.7583,82.7583,82.6956,82.6956,47222.0
2019-02-26 12:30:00,92.42,92.44,92.36,92.37,22365.0,82.7046,82.7225,82.6509,82.6598,22365.0
2019-02-26 12:35:00,92.37,92.38,92.33,92.38,39089.0,82.6598,82.6688,82.6241,82.6688,39089.0
2019-02-26 12:40:00,92.38,92.44,92.38,92.43,66755.0,82.6688,82.7225,82.6688,82.7135,66755.0
2019-02-26 12:45:00,92.43,92.44,92.37,92.44,24796.0,82.7135,82.7225,82.6598,82.7225,24796.0
2019-02-26 12:50:00,92.44,92.48,92.43,92.45,74191.0,82.7225,82.7583,82.7135,82.7314,74191.0
2019-02-26 12:55:00,92.44,92.45,92.42,92.44,13756.0,82.7225,82.7314,82.7046,82.7225,13756.0
2019-02-26 13:00:00,92.44,92.49,92.43,92.45,15008.0,82.7225,82.7672,82.7135,82.7314,15008.0
2019-02-26 13:05:00,92.45,92.46,92.41,92.45,84845.0,82.7314,82.7404,82.6956,82.7314,84845.0
2019-02-26 13:10:00,92.44,92.48,92.43,92.47,16607.0,82.7225,82.7583,82.7135,82.7493,16607.0
2019-02-26 13:15:00,92.48,92.53,92.48,92.51,112618.0,82.7583,82.803,82.7583,82.7851,112618.0
2019-02-26 13:20:00,92.51,92.53,92.48,92.5,14541.0,82.7851,82.803,82.7583,82.7762,14541.0
2019-02-26 13:25:00,92.5,92.52,92.47,92.49,50879.0,82.7762,82.7941,82.7493,82.7672,50879.0
2019-02-26 13:30:00,92.48,92.49,92.39,92.4,242977.0,82.7583,82.7672,82.6777,82.6867,242977.0
2019-02-26 13:35:00,92.4,92.4,92.36,92.38,57166.0,82.6867,82.6867,82.6509,82.6688,57166.0
2019-02-26 13:40:00,92.38,92.43,92.37,92.42,103257.0,82.6688,82.7135,82.6598,82.7046,103257.0
2019-02-26 13:45:00,92.43,92.49,92.43,92.46,73555.0,82.7135,82.7672,82.7135,82.7404,73555.0
2019-02-26 13:50:00,92.47,92.47,92.44,92.46,15541.0,82.7493,82.7493,82.7225,82.7404,15541.0
2019-02-26 13:55:00,92.46,92.5,92.43,92.47,119987.0,82.7404,82.7762,82.7135,82.7493,119987.0
2019-02-26 14:00:00,92.48,92.54,92.47,92.5,45675.0,82.7583,82.812,82.7493,82.7762,45675.0
2019-02-26 14:05:00,92.49,92.53,92.45,92.46,139512.0,82.7672,82.803,82.7314,82.7404,139512.0
2019-02-26 14:10:00,92.46,92.53,92.46,92.49,80811.0,82.7404,82.803,82.7404,82.7672,80811.0
2019-02-26 14:15:00,92.48,92.5,92.47,92.5,49352.0,82.7583,82.7762,82.7493,82.7762,49352.0
2019-02-26 14:20:00,92.5,92.51,92.44,92.46,119673.0,82.7762,82.7851,82.7225,82.7404,119673.0
2019-02-26 14:25:00,92.47,92.49,92.44,92.48,27376.0,82.7493,82.7672,82.7225,82.7583,27376.0
2019-02-26 14:30:00,92.48,92.54,92.48,92.54,99636.0,82.7583,82.812,82.7583,82.812,99636.0
2019-02-26 14:35:00,92.54,92.57,92.52,92.55,77820.0,82.812,82.8388,82.7941,82.8209,77820.0
2019-02-26 14:40:00,92.56,92.59,92.54,92.55,109492.0,82.8299,82.8567,82.812,82.8209,109492.0
2019-02-26 14:45:00,92.55,92.59,92.55,92.59,216965.0,82.8209,82.8567,82.8209,82.8567,216965.0
2019-02-26 14:50:00,92.6,92.63,92.59,92.6,89426.0,82.8657,82.8925,82.8567,82.8657,89426.0
2019-02-26 14:55:00,92.6,92.61,92.57,92.6,21897.0,82.8657,82.8746,82.8388,82.8657,21897.0
2019-02-26 15:00:00,92.61,92.65,92.6,92.64,29804.0,82.8746,82.9104,82.8657,82.9015,29804.0
2019-02-26 15:05:00,92.63,92.7,92.62,92.65,373560.0,82.8925,82.9552,82.8836,82.9104,373560.0
2019-02-26 15:10:00,92.66,92.66,92.61,92.63,50409.0,82.9194,82.9194,82.8746,82.8925,50409.0
2019-02-26 15:15:00,92.63,92.71,92.62,92.63,214087.0,82.8925,82.9641,82.8836,82.8925,214087.0
2019-02-26 15:20:00,92.63,92.68,92.62,92.66,72701.0,82.8925,82.9373,82.8836,82.9194,72701.0
2019-02-26 15:25:00,92.66,92.66,92.6,92.61,29681.0,82.9194,82.9194,82.8657,82.8746,29681.0
2019-02-26 15:30:00,92.6,92.65,92.59,92.6,110206.0,82.8657,82.9104,82.8567,82.8657,110206.0
2019-02-26 15:35:00,92.6,92.6,92.52,92.53,49530.0,82.8657,82.8657,82.7941,82.803,49530.0
2019-02-26 15:40:00,92.53,92.57,92.5,92.5,89329.0,82.803,82.8388,82.7762,82.7762,89329.0
2019-02-26 15:45:00,92.5,92.53,92.48,92.48,107584.0,82.7762,82.803,82.7583,82.7583,107584.0
2019-02-26 15:50:00,92.49,92.5,92.4,92.47,187385.0,82.7672,82.7762,82.6867,82.7493,187385.0
2019-02-26 15:55:00,92.47,92.5,92.33,92.36,393035.0,82.7493,82.7762,82.6241,82.6509,393035.0
2019-02-27 09:30:00,92.05,92.2,91.97,92.09,88529.0,82.3735,82.5077,82.3019,82.4093,88529.0
2019-02-27 09:35:00,92.09,92.17,92.0,92.13,80494.0,82.4093,82.4809,82.3287,82.4451,80494.0
2019-02-27 09:40:00,92.15,92.26,92.12,92.23,93905.0,82.463,82.5614,82.4361,82.5346,93905.0
2019-02-27 09:45:00,92.23,92.34,92.21,92.31,79691.0,82.5346,82.633,82.5167,82.6062,79691.0
2019-02-27 09:50:00,92.32,92.36,92.25,92.26,684214.0,82.6151,82.6509,82.5525,82.5614,684214.0
2019-02-27 09:55:00,92.25,92.25,92.14,92.19,52642.0,82.5525,82.5525,82.454,82.4988,52642.0
2019-02-27 10:00:00,92.18,92.2,92.06,92.09,84120.0,82.4898,82.5077,82.3824,82.4093,84120.0
2019-02-27 10:05:00,92.09,92.13,92.07,92.11,96215.0,82.4093,82.4451,82.3914,82.4272,96215.0
2019-02-27 10:10:00,92.11,92.11,91.76,91.88,543458.0,82.4272,82.4272,82.114,82.2214,543458.0
2019-02-27 10:15:00,91.87,91.89,91.76,91.84,544553.0,82.2124,82.2303,82.114,82.1856,544553.0
2019-02-27 10:20:00,91.83,91.83,91.73,91.8,144872.0,82.1766,82.1766,82.0871,82.1498,144872.0
2019-02-27 10:25:00,91.79,91.8,91.63,91.73,402411.0,82.1408,82.1498,81.9976,82.0871,402411.0
2019-02-27 10:30:00,91.73,91.77,91.67,91.71,146316.0,82.0871,82.1229,82.0334,82.0692,146316.0
2019-02-27 10:35:00,91.7,91.82,91.7,91.8,139077.0,82.0603,82.1677,82.0603,82.1498,139077.0
2019-02-27 10:40:00,91.8,91.82,91.76,91.79,108363.0,82.1498,82.1677,82.114,82.1408,108363.0
2019-02-27 10:45:00,91.79,91.81,91.69,91.72,109324.0,82.1408,82.1587,82.0513,82.0782,109324.0
2019-02-27 10:50:00,91.72,91.72,91.65,91.67,159592.0,82.0782,82.0782,82.0155,82.0334,159592.0
2019-02-27 10:55:00,91.67,91.72,91.64,91.7,128897.0,82.0334,82.0782,82.0066,82.0603,128897.0
2019-02-27 11:00:00,91.7,91.79,91.69,91.73,129982.0,82.0603,82.1408,82.0513,82.0871,129982.0
2019-02-27 11:05:00,91.73,91.85,91.73,91.85,58246.0,82.0871,82.1945,82.0871,82.1945,58246.0
2019-02-27 11:10:00,91.85,91.85,91.73,91.73,55097.0,82.1945,82.1945,82.0871,82.0871,55097.0
2019-02-27 11:15:00,91.71,91.72,91.61,91.65,33658.0,82.0692,82.0782,81.9797,82.0155,33658.0
2019-02-27 11:20:00,91.66,91.7,91.64,91.7,40843.0,82.0245,82.0603,82.0066,82.0603,40843.0
2019-02-27 11:25:00,91.72,91.83,91.72,91.79,102391.0,82.0782,82.1766,82.0782,82.1408,102391.0
2019-02-27 11:30:00,91.79,91.81,91.72,91.75,94679.0,82.1408,82.1587,82.0782,82.105,94679.0
2019-02-27 11:35:00,91.75,91.81,91.73,91.79,75139.0,82.105,82.1587,82.0871,82.1408,75139.0
2019-02-27 11:40:00,91.79,91.84,91.74,91.75,32254.0,82.1408,82.1856,82.0961,82.105,32254.0
2019-02-27 11:45:00,91.75,91.81,91.72,91.81,40821.0,82.105,82.1587,82.0782,82.1587,40821.0
2019-02-27 11:50:00,91.81,91.87,91.8,91.87,29307.0,82.1587,82.2124,82.1498,82.2124,29307.0
2019-02-27 11:55:00,91.87,91.91,91.85,91.88,30599.0,82.2124,82.2482,82.1945,82.2214,30599.0
2019-02-27 12:00:00,91.88,91.99,91.88,91.99,78596.0,82.2214,82.3198,82.2214,82.3198,78596.0
2019-02-27 12:05:00,92.0,92.03,91.98,92.02,30913.0,82.3287,82.3556,82.3108,82.3466,30913.0
2019-02-27 12:10:00,92.01,92.07,92.0,92.05,39854.0,82.3377,82.3914,82.3287,82.3735,39854.0
2019-02-27 12:15:00,92.04,92.07,92.02,92.04,57585.0,82.3645,82.3914,82.3466,82.3645,57585.0
2019-02-27 12:20:00,92.04,92.09,92.02,92.05,20514.0,82.3645,82.4093,82.3466,82.3735,20514.0
2019-02-27 12:25:00,92.06,92.09,92.0,92.01,43970.0,82.3824,82.4093,82.3287,82.3377,43970.0
2019-02-27 12:30:00,92.01,92.08,92.01,92.04,63338.0,82.3377,82.4003,82.3377,82.3645,63338.0
2019-02-27 12:35:00,92.03,92.05,92.0,92.02,63884.0,82.3556,82.3735,82.3287,82.3466,63884.0
2019-02-27 12:40:00,92.01,92.07,91.98,91.98,93170.0,82.3377,82.3914,82.3108,82.3108,93170.0
2019-02-27 12:45:00,91.98,92.03,91.98,92.01,62468.0,82.3108,82.3556,82.3108,82.3377,62468.0
2019-02-27 12:50:00,92.02,92.04,91.99,92.01,63313.0,82.3466,82.3645,82.3198,82.3377,63313.0
2019-02-27 12:55:00,92.01,92.02,91.98,91.99,29695.0,82.3377,82.3466,82.3108,82.3198,29695.0
2019-02-27 13:00:00,91.99,92.03,91.98,92.01,50582.0,82.3198,82.3556,82.3108,82.3377,50582.0
2019-02-27 13:05:00,92.02,92.08,92.01,92.08,78383.0,82.3466,82.4003,82.3377,82.4003,78383.0
2019-02-27 13:10:00,92.08,92.14,92.04,92.14,337196.0,82.4003,82.454,82.3645,82.454,337196.0
2019-02-27 13:15:00,92.14,92.15,92.1,92.1,272538.0,82.454,82.463,82.4182,82.4182,272538.0
2019-02-27 13:20:00,92.1,92.16,92.1,92.13,128197.0,82.4182,82.4719,82.4182,82.4451,128197.0
2019-02-27 13:25:00,92.14,92.15,92.09,92.11,93038.0,82.454,82.463,82.4093,82.4272,93038.0
2019-02-27 13:30:00,92.11,92.11,92.07,92.08,13176.0,82.4272,82.4272,82.3914,82.4003,13176.0
2019-02-27 13:35:00,92.08,92.08,92.02,92.02,12996.0,82.4003,82.4003,82.3466,82.3466,12996.0
2019-02-27 13:40:00,92.03,92.04,91.98,91.98,91081.0,82.3556,82.3645,82.3108,82.3108,91081.0
2019-02-27 13:45:00,91.98,91.98,91.95,91.97,21003.0,82.3108,82.3108,82.284,82.3019,21003.0
2019-02-27 13:50:00,91.97,92.0,91.95,91.97,37345.0,82.3019,82.3287,82.284,82.3019,37345.0
2019-02-27 13:55:00,91.97,92.01,91.97,92.01,244379.0,82.3019,82.3377,82.3019,82.3377,244379.0
2019-02-27 14:00:00,92.01,92.02,91.95,91.99,24279.0,82.3377,82.3466,82.284,82.3198,24279.0
2019-02-27 14:05:00,91.99,92.0,91.94,91.94,24749.0,82.3198,82.3287,82.2751,82.2751,24749.0
2019-02-27 14:10:00,91.94,92.01,91.93,92.0,32737.0,82.2751,82.3377,82.2661,82.3287,32737.0
2019-02-27 14:15:00,92.01,92.04,92.0,92.03,46511.0,82.3377,82.3645,82.3287,82.3556,46511.0
2019-02-27 14:20:00,92.03,92.03,91.97,91.98,53869.0,82.3556,82.3556,82.3019,82.3108,53869.0
2019-02-27 14:25:00,91.97,91.98,91.95,91.95,39196.0,82.3019,82.3108,82.284,82.284,39196.0
2019-02-27 14:30:00,91.96,92.04,91.95,92.02,44124.0,82.2929,82.3645,82.284,82.3466,44124.0
2019-02-27 14:35:00,92.02,92.04,92.01,92.02,74457.0,82.3466,82.3645,82.3377,82.3466,74457.0
2019-02-27 14:40:00,92.02,92.08,92.0,92.04,70359.0,82.3466,82.4003,82.3287,82.3645,70359.0
2019-02-27 14:45:00,92.03,92.06,92.01,92.06,41823.0,82.3556,82.3824,82.3377,82.3824,41823.0
2019-02-27 14:50:00,92.05,92.06,91.99,92.0,78749.0,82.3735,82.3824,82.3198,82.3287,78749.0
2019-02-27 14:55:00,92.0,92.04,91.98,92.03,128030.0,82.3287,82.3645,82.3108,82.3556,128030.0
2019-02-27 15:00:00,92.04,92.05,91.97,91.97,69735.0,82.3645,82.3735,82.3019,82.3019,69735.0
2019-02-27 15:05:00,91.98,92.03,91.97,92.01,299245.0,82.3108,82.3556,82.3019,82.3377,299245.0
2019-02-27 15:10:00,92.01,92.05,91.99,91.99,81843.0,82.3377,82.3735,82.3198,82.3198,81843.0
2019-02-27 15:15:00,92.0,92.04,91.99,92.0,28283.0,82.3287,82.3645,82.3198,82.3287,28283.0
2019-02-27 15:20:00,92.0,92.01,91.93,91.96,96086.0,82.3287,82.3377,82.2661,82.2929,96086.0
2019-02-27 15:25:00,91.96,91.98,91.9,91.91,63975.0,82.2929,82.3108,82.2393,82.2482,63975.0
2019-02-27 15:30:00,91.9,91.94,91.88,91.93,82361.0,82.2393,82.2751,82.2214,82.2661,82361.0
2019-02-27 15:35:00,91.93,92.0,91.92,91.98,112506.0,82.2661,82.3287,82.2572,82.3108,112506.0
2019-02-27 15:40:00,91.98,91.98,91.87,91.87,186259.0,82.3108,82.3108,82.2124,82.2124,186259.0
2019-02-27 15:45:00,91.87,91.9,91.84,91.9,124481.0,82.2124,82.2393,82.1856,82.2393,124481.0
2019-02-27 15:50:00,91.9,91.92,91.81,91.87,306299.0,82.2393,82.2572,82.1587,82.2124,306299.0
2019-02-27 15:55:00,91.88,91.92,91.86,91.92,633577.0,82.2214,82.2572,82.2035,82.2572,633577.0
2019-02-28 09:30:00,91.75,91.98,91.65,91.84,141786.0,82.105,82.3108,82.0155,82.1856,141786.0
2019-02-28 09:35:00,91.84,92.03,91.79,92.02,99118.0,82.1856,82.3556,82.1408,82.3466,99118.0
2019-02-28 09:40:00,92.02,92.12,91.95,92.12,75208.0,82.3466,82.4361,82.284,82.4361,75208.0
2019-02-28 09:45:00,92.12,92.25,92.12,92.21,673285.0,82.4361,82.5525,82.4361,82.5167,673285.0
2019-02-28 09:50:00,92.2,92.22,92.12,92.17,201672.0,82.5077,82.5256,82.4361,82.4809,201672.0
2019-02-28 09:55:00,92.17,92.25,92.16,92.21,84338.0,82.4809,82.5525,82.4719,82.5167,84338.0
2019-02-28 10:00:00,92.19,92.19,92.06,92.12,113087.0,82.4988,82.4988,82.3824,82.4361,113087.0
2019-02-28 10:05:00,92.12,92.13,92.02,92.03,93659.0,82.4361,82.4451,82.3466,82.3556,93659.0
2019-02-28 10:10:00,92.02,92.11,91.97,92.06,146211.0,82.3466,82.4272,82.3019,82.3824,146211.0
2019-02-28 10:15:00,92.07,92.11,92.04,92.09,449450.0,82.3914,82.4272,82.3645,82.4093,449450.0
2019-02-28 10:20:00,92.09,92.11,92.0,92.0,255620.0,82.4093,82.4272,82.3287,82.3287,255620.0
2019-02-28 10:25:00,92.0,92.07,91.97,92.07,83599.0,82.3287,82.3914,82.3019,82.3914,83599.0
2019-02-28 10:30:00,92.08,92.22,92.07,92.22,59551.0,82.4003,82.5256,82.3914,82.5256,59551.0
2019-02-28 10:35:00,92.22,92.25,92.21,92.23,38995.0,82.5256,82.5525,82.5167,82.5346,38995.0
2019-02-28 10:40:00,92.22,92.24,92.11,92.12,150229.0,82.5256,82.5435,82.4272,82.4361,150229.0
2019-02-28 10:45:00,92.1,92.11,92.01,92.06,45238.0,82.4182,82.4272,82.3377,82.3824,45238.0
2019-02-28 10:50:00,92.06,92.09,91.95,92.08,94101.0,82.3824,82.4093,82.284,82.4003,94101.0
2019-02-28 10:55:00,92.07,92.11,92.06,92.09,24071.0,82.3914,82.4272,82.3824,82.4093,24071.0
2019-02-28 11:00:00,92.09,92.14,92.06,92.08,59511.0,82.4093,82.454,82.3824,82.4003,59511.0
2019-02-28 11:05:00,92.08,92.1,91.89,91.91,290482.0,82.4003,82.4182,82.2303,82.2482,290482.0
2019-02-28 11:10:00,91.91,91.95,91.89,91.95,133670.0,82.2482,82.284,82.2303,82.284,133670.0
2019-02-28 11:15:00,91.96,92.0,91.94,91.99,47602.0,82.2929,82.3287,82.2751,82.3198,47602.0
2019-02-28 11:20:00,91.98,92.01,91.94,91.94,67631.0,82.3108,82.3377,82.2751,82.2751,67631.0
2019-02-28 11:25:00,91.94,91.99,91.89,91.89,97700.0,82.2751,82.3198,82.2303,82.2303,97700.0
2019-02-28 11:30:00,91.89,91.95,91.87,91.93,82513.0,82.2303,82.284,82.2124,82.2661,82513.0
2019-02-28 11:35:00,91.92,91.94,91.87,91.94,38433.0,82.2572,82.2751,82.2124,82.2751,38433.0
2019-02-28 11:40:00,91.94,92.0,91.92,91.92,54430.0,82.2751,82.3287,82.2572,82.2572,54430.0
2019-02-28 11:45:00,91.92,91.95,91.89,91.91,63327.0,82.2572,82.284,82.2303,82.2482,63327.0
2019-02-28 11:50:00,91.91,92.0,91.9,91.96,56332.0,82.2482,82.3287,82.2393,82.2929,56332.0
2019-02-28 11:55:00,91.96,91.99,91.92,91.95,32986.0,82.2929,82.3198,82.2572,82.284,32986.0
2019-02-28 12:00:00,91.96,91.96,91.9,91.9,59172.0,82.2929,82.2929,82.2393,82.2393,59172.0
2019-02-28 12:05:00,91.9,91.92,91.88,91.88,59819.0,82.2393,82.2572,82.2214,82.2214,59819.0
2019-02-28 12:10:00,91.88,91.9,91.85,91.85,52096.0,82.2214,82.2393,82.1945,82.1945,52096.0
2019-02-28 12:15:00,91.84,91.93,91.84,91.92,36206.0,82.1856,82.2661,82.1856,82.2572,36206.0
2019-02-28 12:20:00,91.93,92.04,91.92,92.04,53973.0,82.2661,82.3645,82.2572,82.3645,53973.0
2019-02-28 12:25:00,92.04,92.04,91.97,91.99,55929.0,82.3645,82.3645,82.3019,82.3198,55929.0
2019-02-28 12:30:00,92.0,92.01,91.94,91.95,147389.0,82.3287,82.3377,82.2751,82.284,147389.0
2019-02-28 12:35:00,91.96,91.99,91.93,91.96,93034.0,82.2929,82.3198,82.2661,82.2929,93034.0
2019-02-28 12:40:00,91.96,92.01,91.92,91.93,93674.0,82.2929,82.3377,82.2572,82.2661,93674.0
2019-02-28 12:45:00,91.93,91.94,91.88,91.88,64589.0,82.2661,82.2751,82.2214,82.2214,64589.0
2019-02-28 12:50:00,91.89,91.9,91.86,91.86,52062.0,82.2303,82.2393,82.2035,82.2035,52062.0
2019-02-28 12:55:00,91.86,91.98,91.85,91.98,76136.0,82.2035,82.3108,82.1945,82.3108,76136.0
2019-02-28 13:00:00,91.99,92.0,91.93,91.93,46796.0,82.3198,82.3287,82.2661,82.2661,46796.0
2019-02-28 13:05:00,91.94,91.94,91.85,91.87,54366.0,82.2751,82.2751,82.1945,82.2124,54366.0
2019-02-28 13:10:00,91.88,91.88,91.79,91.8,80652.0,82.2214,82.2214,82.1408,82.1498,80652.0
2019-02-28 13:15:00,91.81,91.84,91.77,91.83,57271.0,82.1587,82.1856,82.1229,82.1766,57271.0
2019-02-28 13:20:00,91.83,91.88,91.81,91.81,77599.0,82.1766,82.2214,82.1587,82.1587,77599.0
2019-02-28 13:25:00,91.81,91.83,91.77,91.8,40146.0,82.1587,82.1766,82.1229,82.1498,40146.0
2019-02-28 13:30:00,91.8,91.85,91.77,91.84,48519.0,82.1498,82.1945,82.1229,82.1856,48519.0
2019-02-28 13:35:00,91.84,91.93,91.84,91.92,124071.0,82.1856,82.2661,82.1856,82.2572,124071.0
2019-02-28 13:40:00,91.92,91.92,91.87,91.87,60290.0,82.2572,82.2572,82.2124,82.2124,60290.0
2019-02-28 13:45:00,91.87,91.92,91.84,91.92,134955.0,82.2124,82.2572,82.1856,82.2572,134955.0
2019-02-28 13:50:00,91.92,91.97,91.92,91.96,82528.0,82.2572,82.3019,82.2572,82.2929,82528.0
2019-02-28 13:55:00,91.95,92.0,91.95,91.97,50864.0,82.284,82.3287,82.284,82.3019,50864.0
2019-02-28 14:00:00,91.98,92.03,91.94,91.98,134976.0,82.3108,82.3556,82.2751,82.3108,134976.0
2019-02-28 14:05:00,91.98,91.99,91.95,91.97,22999.0,82.3108,82.3198,82.284,82.3019,22999.0
2019-02-28 14:10:00,91.98,91.99,91.94,91.97,110892.0,82.3108,82.3198,82.2751,82.3019,110892.0
2019-02-28 14:15:00,91.96,91.97,91.93,91.94,33144.0,82.2929,82.3019,82.2661,82.2751,33144.0
2019-02-28 14:20:00,91.94,91.98,91.91,91.97,32811.0,82.2751,82.3108,82.2482,82.3019,32811.0
2019-02-28 14:25:00,91.97,92.03,91.96,92.01,63517.0,82.3019,82.3556,82.2929,82.3377,63517.0
2019-02-28 14:30:00,92.0,92.0,91.88,91.9,46276.0,82.3287,82.3287,82.2214,82.2393,46276.0
2019-02-28 14:35:00,91.9,91.96,91.9,91.93,36780.0,82.2393,82.2929,82.2393,82.2661,36780.0
2019-02-28 14:40:00,91.92,91.94,91.86,91.89,46227.0,82.2572,82.2751,82.2035,82.2303,46227.0
2019-02-28 14:45:00,91.89,91.89,91.84,91.85,46671.0,82.2303,82.2303,82.1856,82.1945,46671.0
2019-02-28 14:50:00,91.85,91.86,91.79,91.82,47776.0,82.1945,82.2035,82.1408,82.1677,47776.0
2019-02-28 14:55:00,91.82,91.87,91.8,91.84,50569.0,82.1677,82.2124,82.1498,82.1856,50569.0
2019-02-28 15:00:00,91.85,91.86,91.82,91.84,47883.0,82.1945,82.2035,82.1677,82.1856,47883.0
2019-02-28 15:05:00,91.83,91.88,91.82,91.86,39765.0,82.1766,82.2214,82.1677,82.2035,39765.0
2019-02-28 15:10:00,91.86,91.93,91.85,91.9,36165.0,82.2035,82.2661,82.1945,82.2393,36165.0
2019-02-28 15:15:00,91.9,91.92,91.84,91.89,54264.0,82.2393,82.2572,82.1856,82.2303,54264.0
2019-02-28 15:20:00,91.9,91.93,91.83,91.85,366779.0,82.2393,82.2661,82.1766,82.1945,366779.0
2019-02-28 15:25:00,91.85,91.93,91.84,91.91,152147.0,82.1945,82.2661,82.1856,82.2482,152147.0
2019-02-28 15:30:00,91.91,91.99,91.9,91.97,136556.0,82.2482,82.3198,82.2393,82.3019,136556.0
2019-02-28 15:35:00,91.97,91.99,91.92,91.95,142771.0,82.3019,82.3198,82.2572,82.284,142771.0
2019-02-28 15:40:00,91.94,91.95,91.84,91.84,130363.0,82.2751,82.284,82.1856,82.1856,130363.0
2019-02-28 15:45:00,91.84,91.84,91.74,91.75,305114.0,82.1856,82.1856,82.0961,82.105,305114.0
2019-02-28 15:50:00,91.75,91.78,91.67,91.67,216906.0,82.105,82.1319,82.0334,82.0334,216906.0
2019-02-28 15:55:00,91.67,91.7,91.55,91.65,691343.0,82.0334,82.0603,81.926,82.0155,691343.0
2019-03-01 09:30:00,92.2,92.31,92.14,92.3,183885.0,82.5077,82.6062,82.454,82.5972,183885.0
2019-03-01 09:35:00,92.29,92.4,92.27,92.37,99577.0,82.5883,82.6867,82.5704,82.6598,99577.0
2019-03-01 09:40:00,92.37,92.5,92.34,92.44,95275.0,82.6598,82.7762,82.633,82.7225,95275.0
2019-03-01 09:45:00,92.44,92.58,92.43,92.56,238114.0,82.7225,82.8478,82.7135,82.8299,238114.0
2019-03-01 09:50:00,92.55,92.65,92.51,92.58,102981.0,82.8209,82.9104,82.7851,82.8478,102981.0
2019-03-01 09:55:00,92.58,92.7,92.58,92.67,80402.0,82.8478,82.9552,82.8478,82.9283,80402.0
2019-03-01 10:00:00,92.65,92.68,92.55,92.68,166963.0,82.9104,82.9373,82.8209,82.9373,166963.0
2019-03-01 10:05:00,92.68,92.69,92.54,92.64,234190.0,82.9373,82.9462,82.812,82.9015,234190.0
2019-03-01 10:10:00,92.64,92.65,92.53,92.58,108699.0,82.9015,82.9104,82.803,82.8478,108699.0
2019-03-01 10:15:00,92.57,92.58,92.5,92.54,528569.0,82.8388,82.8478,82.7762,82.812,528569.0
2019-03-01 10:20:00,92.53,92.53,92.37,92.38,169339.0,82.803,82.803,82.6598,82.6688,169339.0
2019-03-01 10:25:00,92.38,92.45,92.37,92.41,164252.0,82.6688,82.7314,82.6598,82.6956,164252.0
2019-03-01 10:30:00,92.42,92.46,92.38,92.46,78410.0,82.7046,82.7404,82.6688,82.7404,78410.0
2019-03-01 10:35:00,92.46,92.5,92.44,92.47,62100.0,82.7404,82.7762,82.7225,82.7493,62100.0
2019-03-01 10:40:00,92.47,92.55,92.46,92.54,63805.0,82.7493,82.8209,82.7404,82.812,63805.0
2019-03-01 10:45:00,92.54,92.54,92.47,92.47,74915.0,82.812,82.812,82.7493,82.7493,74915.0
2019-03-01 10:50:00,92.47,92.48,92.41,92.48,33566.0,82.7493,82.7583,82.6956,82.7583,33566.0
2019-03-01 10:55:00,92.48,92.51,92.46,92.49,54693.0,82.7583,82.7851,82.7404,82.7672,54693.0
2019-03-01 11:00:00,92.49,92.53,92.44,92.48,82812.0,82.7672,82.803,82.7225,82.7583,82812.0
2019-03-01 11:05:00,92.48,92.5,92.44,92.49,71139.0,82.7583,82.7762,82.7225,82.7672,71139.0
2019-03-01 11:10:00,92.49,92.51,92.42,92.47,96128.0,82.7672,82.7851,82.7046,82.7493,96128.0
2019-03-01 11:15:00,92.48,92.53,92.43,92.51,77986.0,82.7583,82.803,82.7135,82.7851,77986.0
2019-03-01 11:20:00,92.51,92.53,92.4,92.44,114018.0,82.7851,82.803,82.6867,82.7225,114018.0
2019-03-01 11:25:00,92.44,92.44,92.41,92.42,93086.0,82.7225,82.7225,82.6956,82.7046,93086.0
2019-03-01 11:30:00,92.42,92.44,92.34,92.35,109385.0,82.7046,82.7225,82.633,82.642,109385.0
2019-03-01 11:35:00,92.36,92.47,92.35,92.45,63123.0,82.6509,82.7493,82.642,82.7314,63123.0
2019-03-01 11:40:00,92.45,92.46,92.4,92.41,145363.0,82.7314,82.7404,82.6867,82.6956,145363.0
2019-03-01 11:45:00,92.42,92.47,92.41,92.44,70307.0,82.7046,82.7493,82.6956,82.7225,70307.0
2019-03-01 11:50:00,92.44,92.49,92.39,92.4,168018.0,82.7225,82.7672,82.6777,82.6867,168018.0
2019-03-01 11:55:00,92.39,92.49,92.38,92.48,77252.0,82.6777,82.7672,82.6688,82.7583,77252.0
2019-03-01 12:00:00,92.48,92.52,92.47,92.52,89532.0,82.7583,82.7941,82.7493,82.7941,89532.0
2019-03-01 12:05:00,92.53,92.57,92.52,92.54,173610.0,82.803,82.8388,82.7941,82.812,173610.0
2019-03-01 12:10:00,92.53,92.54,92.49,92.52,76161.0,82.803,82.812,82.7672,82.7941,76161.0
2019-03-01 12:15:00,92.52,92.58,92.51,92.56,111986.0,82.7941,82.8478,82.7851,82.8299,111986.0
2019-03-01 12:20:00,92.56,92.59,92.54,92.57,56806.0,82.8299,82.8567,82.812,82.8388,56806.0
2019-03-01 12:25:00,92.57,92.63,92.56,92.62,58343.0,82.8388,82.8925,82.8299,82.8836,58343.0
2019-03-01 12:30:00,92.62,92.66,92.61,92.61,58210.0,82.8836,82.9194,82.8746,82.8746,58210.0
2019-03-01 12:35:00,92.61,92.64,92.6,92.62,41483.0,82.8746,82.9015,82.8657,82.8836,41483.0
2019-03-01 12:40:00,92.63,92.69,92.62,92.68,73081.0,82.8925,82.9462,82.8836,82.9373,73081.0
2019-03-01 12:45:00,92.68,92.7,92.66,92.69,174802.0,82.9373,82.9552,82.9194,82.9462,174802.0
2019-03-01 12:50:00,92.7,92.72,92.69,92.7,60973.0,82.9552,82.9731,82.9462,82.9552,60973.0
2019-03-01 12:55:00,92.7,92.71,92.63,92.64,44253.0,82.9552,82.9641,82.8925,82.9015,44253.0
2019-03-01 13:00:00,92.65,92.68,92.64,92.67,177275.0,82.9104,82.9373,82.9015,82.9283,177275.0
2019-03-01 13:05:00,92.67,92.72,92.64,92.7,79404.0,82.9283,82.9731,82.9015,82.9552,79404.0
2019-03-01 13:10:00,92.7,92.78,92.7,92.77,65890.0,82.9552,83.0267,82.9552,83.0178,65890.0
2019-03-01 13:15:00,92.77,92.77,92.73,92.75,47157.0,83.0178,83.0178,82.982,82.9999,47157.0
2019-03-01 13:20:00,92.75,92.75,92.71,92.73,30665.0,82.9999,82.9999,82.9641,82.982,30665.0
2019-03-01 13:25:00,92.72,92.75,92.72,92.73,25909.0,82.9731,82.9999,82.9731,82.982,25909.0
2019-03-01 13:30:00,92.72,92.74,92.7,92.74,38667.0,82.9731,82.991,82.9552,82.991,38667.0
2019-03-01 13:35:00,92.74,92.77,92.72,92.75,111226.0,82.991,83.0178,82.9731,82.9999,111226.0
2019-03-01 13:40:00,92.75,92.79,92.75,92.78,23465.0,82.9999,83.0357,82.9999,83.0267,23465.0
2019-03-01 13:45:00,92.77,92.83,92.77,92.81,35272.0,83.0178,83.0715,83.0178,83.0536,35272.0
2019-03-01 13:50:00,92.81,92.82,92.75,92.77,353066.0,83.0536,83.0625,82.9999,83.0178,353066.0
2019-03-01 13:55:00,92.77,92.8,92.76,92.79,178061.0,83.0178,83.0446,83.0088,83.0357,178061.0
2019-03-01 14:00:00,92.79,92.82,92.75,92.76,74243.0,83.0357,83.0625,82.9999,83.0088,74243.0
2019-03-01 14:05:00,92.75,92.85,92.75,92.85,60758.0,82.9999,83.0894,82.9999,83.0894,60758.0
2019-03-01 14:10:00,92.86,92.88,92.84,92.87,45734.0,83.0983,83.1162,83.0804,83.1073,45734.0
2019-03-01 14:15:00,92.87,92.91,92.86,92.9,116127.0,83.1073,83.1431,83.0983,83.1341,116127.0
2019-03-01 14:20:00,92.91,92.95,92.87,92.95,94460.0,83.1431,83.1789,83.1073,83.1789,94460.0
2019-03-01 14:25:00,92.95,92.97,92.92,92.97,193436.0,83.1789,83.1968,83.152,83.1968,193436.0
2019-03-01 14:30:00,92.96,92.97,92.91,92.93,119952.0,83.1878,83.1968,83.1431,83.161,119952.0
2019-03-01 14:35:00,92.93,93.0,92.92,92.96,96440.0,83.161,83.2236,83.152,83.1878,96440.0
2019-03-01 14:40:00,92.96,92.99,92.95,92.98,72313.0,83.1878,83.2147,83.1789,83.2057,72313.0
2019-03-01 14:45:00,92.98,92.99,92.91,92.93,75252.0,83.2057,83.2147,83.1431,83.161,75252.0
2019-03-01 14:50:00,92.93,92.94,92.91,92.92,122517.0,83.161,83.1699,83.1431,83.152,122517.0
2019-03-01 14:55:00,92.92,92.96,92.92,92.95,81088.0,83.152,83.1878,83.152,83.1789,81088.0
2019-03-01 15:00:00,92.95,92.97,92.93,92.95,90915.0,83.1789,83.1968,83.161,83.1789,90915.0
2019-03-01 15:05:00,92.95,92.96,92.93,92.93,99386.0,83.1789,83.1878,83.161,83.161,99386.0
2019-03-01 15:10:00,92.93,92.94,92.89,92.9,102308.0,83.161,83.1699,83.1252,83.1341,102308.0
2019-03-01 15:15:00,92.9,92.92,92.88,92.89,122060.0,83.1341,83.152,83.1162,83.1252,122060.0
2019-03-01 15:20:00,92.89,92.93,92.88,92.93,192291.0,83.1252,83.161,83.1162,83.161,192291.0
2019-03-01 15:25:00,92.93,92.96,92.9,92.94,178244.0,83.161,83.1878,83.1341,83.1699,178244.0
2019-03-01 15:30:00,92.95,92.97,92.9,92.91,168980.0,83.1789,83.1968,83.1341,83.1431,168980.0
2019-03-01 15:35:00,92.9,92.98,92.89,92.95,157870.0,83.1341,83.2057,83.1252,83.1789,157870.0
2019-03-01 15:40:00,92.95,93.07,92.94,93.06,362181.0,83.1789,83.2863,83.1699,83.2773,362181.0
2019-03-01 15:45:00,93.07,93.08,92.94,92.95,268163.0,83.2863,83.2952,83.1699,83.1789,268163.0
2019-03-01 15:50:00,92.95,92.99,92.92,92.97,449623.0,83.1789,83.2147,83.152,83.1968,449623.0
2019-03-01 15:55:00,92.96,92.99,92.9,92.95,759531.0,83.1878,83.2147,83.1341,83.1789,759531.0
2019-03-04 09:30:00,93.32,93.45,93.14,93.21,133023.0,83.51,83.6263,83.3489,83.4115,133023.0
2019-03-04 09:35:00,93.22,93.26,93.11,93.18,73968.0,83.4205,83.4563,83.3221,83.3847,73968.0
2019-03-04 09:40:00,93.17,93.17,92.99,93.04,128550.0,83.3757,83.3757,83.2147,83.2594,128550.0
2019-03-04 09:45:00,93.03,93.06,92.84,92.85,108473.0,83.2505,83.2773,83.0804,83.0894,108473.0
2019-03-04 09:50:00,92.84,92.87,92.76,92.79,137370.0,83.0804,83.1073,83.0088,83.0357,137370.0
2019-03-04 09:55:00,92.8,92.91,92.75,92.87,160309.0,83.0446,83.1431,82.9999,83.1073,160309.0
2019-03-04 10:00:00,92.87,92.88,92.66,92.67,202695.0,83.1073,83.1162,82.9194,82.9283,202695.0
2019-03-04 10:05:00,92.66,92.67,92.53,92.56,477558.0,82.9194,82.9283,82.803,82.8299,477558.0
2019-03-04 10:10:00,92.55,92.6,92.44,92.52,229536.0,82.8209,82.8657,82.7225,82.7941,229536.0
2019-03-04 10:15:00,92.52,92.67,92.5,92.67,166927.0,82.7941,82.9283,82.7762,82.9283,166927.0
2019-03-04 10:20:00,92.66,92.68,92.6,92.66,148478.0,82.9194,82.9373,82.8657,82.9194,148478.0
2019-03-04 10:25:00,92.66,92.73,92.62,92.64,166908.0,82.9194,82.982,82.8836,82.9015,166908.0
2019-03-04 10:30:00,92.64,92.69,92.55,92.58,291685.0,82.9015,82.9462,82.8209,82.8478,291685.0
2019-03-04 10:35:00,92.57,92.59,92.51,92.55,172546.0,82.8388,82.8567,82.7851,82.8209,172546.0
2019-03-04 10:40:00,92.54,92.54,92.43,92.53,153383.0,82.812,82.812,82.7135,82.803,153383.0
2019-03-04 10:45:00,92.52,92.53,92.44,92.44,89444.0,82.7941,82.803,82.7225,82.7225,89444.0
2019-03-04 10:50:00,92.44,92.46,92.36,92.41,158473.0,82.7225,82.7404,82.6509,82.6956,158473.0
2019-03-04 10:55:00,92.4,92.45,92.37,92.45,60007.0,82.6867,82.7314,82.6598,82.7314,60007.0
2019-03-04 11:00:00,92.44,92.48,92.41,92.46,90872.0,82.7225,82.7583,82.6956,82.7404,90872.0
2019-03-04 11:05:00,92.46,92.5,92.37,92.37,130431.0,82.7404,82.7762,82.6598,82.6598,130431.0
2019-03-04 11:10:00,92.37,92.4,92.3,92.31,97311.0,82.6598,82.6867,82.5972,82.6062,97311.0
2019-03-04 11:15:00,92.31,92.32,92.24,92.27,192792.0,82.6062,82.6151,82.5435,82.5704,192792.0
2019-03-04 11:20:00,92.26,92.27,92.02,92.04,184462.0,82.5614,82.5704,82.3466,82.3645,184462.0
2019-03-04 11:25:00,92.05,92.09,91.97,92.05,238381.0,82.3735,82.4093,82.3019,82.3735,238381.0
2019-03-04 11:30:00,92.04,92.06,91.87,91.93,336096.0,82.3645,82.3824,82.2124,82.2661,336096.0
2019-03-04 11:35:00,91.93,92.0,91.92,91.96,161482.0,82.2661,82.3287,82.2572,82.2929,161482.0
2019-03-04 11:40:00,91.95,91.96,91.77,91.79,249681.0,82.284,82.2929,82.1229,82.1408,249681.0
2019-03-04 11:45:00,91.79,91.84,91.66,91.68,283543.0,82.1408,82.1856,82.0245,82.0424,283543.0
2019-03-04 11:50:00,91.69,91.73,91.57,91.66,208714.0,82.0513,82.0871,81.9439,82.0245,208714.0
2019-03-04 11:55:00,91.65,91.65,91.45,91.54,294530.0,82.0155,82.0155,81.8366,81.9171,294530.0
2019-03-04 12:00:00,91.54,91.68,91.5,91.66,219696.0,81.9171,82.0424,81.8813,82.0245,219696.0
2019-03-04 12:05:00,91.66,91.68,91.52,91.55,205281.0,82.0245,82.0424,81.8992,81.926,205281.0
2019-03-04 12:10:00,91.55,91.55,91.39,91.41,95744.0,81.926,81.926,81.7829,81.8008,95744.0
2019-03-04 12:15:00,91.41,91.47,91.22,91.25,307036.0,81.8008,81.8545,81.6307,81.6576,307036.0
2019-03-04 12:20:00,91.26,91.32,91.17,91.24,304770.0,81.6665,81.7202,81.586,81.6486,304770.0
2019-03-04 12:25:00,91.25,91.31,91.13,91.31,230019.0,81.6576,81.7113,81.5502,81.7113,230019.0
2019-03-04 12:30:00,91.31,91.4,91.28,91.38,194278.0,81.7113,81.7918,81.6844,81.7739,194278.0
2019-03-04 12:35:00,91.38,91.38,91.27,91.34,252311.0,81.7739,81.7739,81.6755,81.7381,252311.0
2019-03-04 12:40:00,91.34,91.34,91.22,91.23,105332.0,81.7381,81.7381,81.6307,81.6397,105332.0
2019-03-04 12:45:00,91.23,91.25,91.1,91.22,256802.0,81.6397,81.6576,81.5234,81.6307,256802.0
2019-03-04 12:50:00,91.22,91.34,91.2,91.26,134017.0,81.6307,81.7381,81.6128,81.6665,134017.0
2019-03-04 12:55:00,91.26,91.3,91.16,91.29,87452.0,81.6665,81.7023,81.577,81.6934,87452.0
2019-03-04 13:00:00,91.28,91.28,91.14,91.15,170973.0,81.6844,81.6844,81.5591,81.5681,170973.0
2019-03-04 13:05:00,91.14,91.15,91.06,91.07,162406.0,81.5591,81.5681,81.4876,81.4965,162406.0
2019-03-04 13:10:00,91.06,91.17,91.06,91.12,110362.0,81.4876,81.586,81.4876,81.5413,110362.0
2019-03-04 13:15:00,91.13,91.25,91.1,91.23,142364.0,81.5502,81.6576,81.5234,81.6397,142364.0
2019-03-04 13:20:00,91.23,91.39,91.22,91.38,150037.0,81.6397,81.7829,81.6307,81.7739,150037.0
2019-03-04 13:25:00,91.37,91.4,91.33,91.38,131116.0,81.765,81.7918,81.7292,81.7739,131116.0
2019-03-04 13:30:00,91.38,91.45,91.38,91.38,111962.0,81.7739,81.8366,81.7739,81.7739,111962.0
2019-03-04 13:35:00,91.38,91.38,91.3,91.31,74723.0,81.7739,81.7739,81.7023,81.7113,74723.0
2019-03-04 13:40:00,91.31,91.38,91.27,91.38,59838.0,81.7113,81.7739,81.6755,81.7739,59838.0
2019-03-04 13:45:00,91.38,91.38,91.31,91.36,51647.0,81.7739,81.7739,81.7113,81.756,51647.0
2019-03-04 13:50:00,91.36,91.43,91.33,91.42,96847.0,81.756,81.8187,81.7292,81.8097,96847.0
2019-03-04 13:55:00,91.42,91.55,91.42,91.53,64418.0,81.8097,81.926,81.8097,81.9082,64418.0
2019-03-04 14:00:00,91.52,91.55,91.47,91.51,235151.0,81.8992,81.926,81.8545,81.8903,235151.0
2019-03-04 14:05:00,91.51,91.58,91.48,91.49,113346.0,81.8903,81.9529,81.8634,81.8724,113346.0
2019-03-04 14:10:00,91.48,91.51,91.46,91.48,69088.0,81.8634,81.8903,81.8455,81.8634,69088.0
2019-03-04 14:15:00,91.48,91.55,91.46,91.55,175577.0,81.8634,81.926,81.8455,81.926,175577.0
2019-03-04 14:20:00,91.55,91.59,91.51,91.59,92094.0,81.926,81.9618,81.8903,81.9618,92094.0
2019-03-04 14:25:00,91.59,91.65,91.55,91.64,61220.0,81.9618,82.0155,81.926,82.0066,61220.0
2019-03-04 14:30:00,91.64,91.65,91.56,91.57,178089.0,82.0066,82.0155,81.935,81.9439,178089.0
2019-03-04 14:35:00,91.56,91.61,91.54,91.58,71545.0,81.935,81.9797,81.9171,81.9529,71545.0
2019-03-04 14:40:00,91.57,91.62,91.57,91.62,71868.0,81.9439,81.9887,81.9439,81.9887,71868.0
2019-03-04 14:45:00,91.62,91.62,91.53,91.54,80517.0,81.9887,81.9887,81.9082,81.9171,80517.0
2019-03-04 14:50:00,91.54,91.68,91.53,91.62,139433.0,81.9171,82.0424,81.9082,81.9887,139433.0
2019-03-04 14:55:00,91.63,91.64,91.55,91.55,147679.0,81.9976,82.0066,81.926,81.926,147679.0
2019-03-04 15:00:00,91.55,91.6,91.47,91.49,157952.0,81.926,81.9708,81.8545,81.8724,157952.0
2019-03-04 15:05:00,91.49,91.51,91.47,91.47,144207.0,81.8724,81.8903,81.8545,81.8545,144207.0
2019-03-04 15:10:00,91.47,91.53,91.46,91.49,128295.0,81.8545,81.9082,81.8455,81.8724,128295.0
2019-03-04 15:15:00,91.48,91.52,91.46,91.51,320476.0,81.8634,81.8992,81.8455,81.8903,320476.0
2019-03-04 15:20:00,91.5,91.54,91.45,91.48,109113.0,81.8813,81.9171,81.8366,81.8634,109113.0
2019-03-04 15:25:00,91.48,91.62,91.48,91.55,199090.0,81.8634,81.9887,81.8634,81.926,199090.0
2019-03-04 15:30:00,91.55,91.59,91.52,91.55,323589.0,81.926,81.9618,81.8992,81.926,323589.0
2019-03-04 15:35:00,91.55,91.62,91.51,91.57,192944.0,81.926,81.9887,81.8903,81.9439,192944.0
2019-03-04 15:40:00,91.56,91.61,91.5,91.57,294375.0,81.935,81.9797,81.8813,81.9439,294375.0
2019-03-04 15:45:00,91.56,91.62,91.54,91.55,213019.0,81.935,81.9887,81.9171,81.926,213019.0
2019-03-04 15:50:00,91.55,91.62,91.5,91.61,586526.0,81.926,81.9887,81.8813,81.9797,586526.0
2019-03-04 15:55:00,91.6,91.72,91.56,91.7,1043205.0,81.9708,82.0782,81.935,82.0603,1043205.0
2019-03-05 09:30:00,91.73,91.79,91.45,91.5,107663.0,82.0871,82.1408,81.8366,81.8813,107663.0
2019-03-05 09:35:00,91.52,91.76,91.51,91.59,218333.0,81.8992,82.114,81.8903,81.9618,218333.0
2019-03-05 09:40:00,91.58,91.66,91.52,91.53,132832.0,81.9529,82.0245,81.8992,81.9082,132832.0
2019-03-05 09:45:00,91.53,91.54,91.32,91.32,130930.0,81.9082,81.9171,81.7202,81.7202,130930.0
2019-03-05 09:50:00,91.31,91.34,91.2,91.21,381553.0,81.7113,81.7381,81.6128,81.6218,381553.0
2019-03-05 09:55:00,91.21,91.34,91.17,91.28,299078.0,81.6218,81.7381,81.586,81.6844,299078.0
2019-03-05 10:00:00,91.29,91.41,91.26,91.41,315935.0,81.6934,81.8008,81.6665,81.8008,315935.0
2019-03-05 10:05:00,91.41,91.49,91.35,91.38,81526.0,81.8008,81.8724,81.7471,81.7739,81526.0
2019-03-05 10:10:00,91.38,91.48,91.31,91.46,94910.0,81.7739,81.8634,81.7113,81.8455,94910.0
2019-03-05 10:15:00,91.46,91.52,91.42,91.45,156433.0,81.8455,81.8992,81.8097,81.8366,156433.0
2019-03-05 10:20:00,91.44,91.64,91.41,91.61,145452.0,81.8276,82.0066,81.8008,81.9797,145452.0
2019-03-05 10:25:00,91.6,91.6,91.49,91.56,290133.0,81.9708,81.9708,81.8724,81.935,290133.0
2019-03-05 10:30:00,91.57,91.75,91.56,91.7,232753.0,81.9439,82.105,81.935,82.0603,232753.0
2019-03-05 10:35:00,91.7,91.73,91.66,91.73,73187.0,82.0603,82.0871,82.0245,82.0871,73187.0
2019-03-05 10:40:00,91.73,91.77,91.65,91.67,70611.0,82.0871,82.1229,82.0155,82.0334,70611.0
2019-03-05 10:45:00,91.68,91.73,91.62,91.72,64896.0,82.0424,82.0871,81.9887,82.0782,64896.0
2019-03-05 10:50:00,91.73,91.81,91.71,91.72,71861.0,82.0871,82.1587,82.0692,82.0782,71861.0
2019-03-05 10:55:00,91.72,91.74,91.63,91.66,167715.0,82.0782,82.0961,81.9976,82.0245,167715.0
2019-03-05 11:00:00,91.67,91.68,91.59,91.62,274871.0,82.0334,82.0424,81.9618,81.9887,274871.0
2019-03-05 11:05:00,91.62,91.68,91.58,91.68,170619.0,81.9887,82.0424,81.9529,82.0424,170619.0
2019-03-05 11:10:00,91.68,91.72,91.64,91.7,120191.0,82.0424,82.0782,82.0066,82.0603,120191.0
2019-03-05 11:15:00,91.71,91.79,91.69,91.78,71915.0,82.0692,82.1408,82.0513,82.1319,71915.0
2019-03-05 11:20:00,91.79,91.8,91.74,91.77,96314.0,82.1408,82.1498,82.0961,82.1229,96314.0
2019-03-05 11:25:00,91.77,91.8,91.73,91.77,333323.0,82.1229,82.1498,82.0871,82.1229,333323.0
2019-03-05 11:30:00,91.77,91.82,91.75,91.78,44784.0,82.1229,82.1677,82.105,82.1319,44784.0
2019-03-05 11:35:00,91.78,91.86,91.74,91.85,69000.0,82.1319,82.2035,82.0961,82.1945,69000.0
2019-03-05 11:40:00,91.84,91.88,91.83,91.87,56997.0,82.1856,82.2214,82.1766,82.2124,56997.0
2019-03-05 11:45:00,91.88,91.94,91.86,91.93,44726.0,82.2214,82.2751,82.2035,82.2661,44726.0
2019-03-05 11:50:00,91.93,91.95,91.8,91.82,163434.0,82.2661,82.284,82.1498,82.1677,163434.0
2019-03-05 11:55:00,91.82,91.88,91.79,91.83,89925.0,82.1677,82.2214,82.1408,82.1766,89925.0
2019-03-05 12:00:00,91.83,91.89,91.8,91.82,280845.0,82.1766,82.2303,82.1498,82.1677,280845.0
2019-03-05 12:05:00,91.82,91.84,91.8,91.82,54028.0,82.1677,82.1856,82.1498,82.1677,54028.0
2019-03-05 12:10:00,91.82,91.86,91.8,91.81,52385.0,82.1677,82.2035,82.1498,82.1587,52385.0
2019-03-05 12:15:00,91.8,91.83,91.77,91.77,49589.0,82.1498,82.1766,82.1229,82.1229,49589.0
2019-03-05 12:20:00,91.77,91.79,91.74,91.77,36474.0,82.1229,82.1408,82.0961,82.1229,36474.0
2019-03-05 12:25:00,91.78,91.8,91.76,91.79,24686.0,82.1319,82.1498,82.114,82.1408,24686.0
2019-03-05 12:30:00,91.79,91.86,91.78,91.82,58785.0,82.1408,82.2035,82.1319,82.1677,58785.0
2019-03-05 12:35:00,91.82,91.84,91.79,91.83,24914.0,82.1677,82.1856,82.1408,82.1766,24914.0
2019-03-05 12:40:00,91.83,91.84,91.8,91.8,48819.0,82.1766,82.1856,82.1498,82.1498,48819.0
2019-03-05 12:45:00,91.8,91.81,91.76,91.79,21439.0,82.1498,82.1587,82.114,82.1408,21439.0
2019-03-05 12:50:00,91.79,91.82,91.77,91.77,35152.0,82.1408,82.1677,82.1229,82.1229,35152.0
2019-03-05 12:55:00,91.76,91.81,91.75,91.79,32007.0,82.114,82.1587,82.105,82.1408,32007.0
2019-03-05 13:00:00,91.79,91.85,91.77,91.84,20501.0,82.1408,82.1945,82.1229,82.1856,20501.0
2019-03-05 13:05:00,91.85,91.87,91.83,91.85,18649.0,82.1945,82.2124,82.1766,82.1945,18649.0
2019-03-05 13:10:00,91.86,91.92,91.84,91.91,45890.0,82.2035,82.2572,82.1856,82.2482,45890.0
2019-03-05 13:15:00,91.91,91.92,91.79,91.8,45138.0,82.2482,82.2572,82.1408,82.1498,45138.0
2019-03-05 13:20:00,91.8,91.82,91.78,91.79,48625.0,82.1498,82.1677,82.1319,82.1408,48625.0
2019-03-05 13:25:00,91.78,91.81,91.7,91.71,47356.0,82.1319,82.1587,82.0603,82.0692,47356.0
2019-03-05 13:30:00,91.7,91.72,91.66,91.68,85889.0,82.0603,82.0782,82.0245,82.0424,85889.0
2019-03-05 13:35:00,91.68,91.73,91.68,91.69,45246.0,82.0424,82.0871,82.0424,82.0513,45246.0
2019-03-05 13:40:00,91.69,91.7,91.64,91.65,55178.0,82.0513,82.0603,82.0066,82.0155,55178.0
2019-03-05 13:45:00,91.66,91.72,91.65,91.7,57439.0,82.0245,82.0782,82.0155,82.0603,57439.0
2019-03-05 13:50:00,91.71,91.73,91.69,91.72,22975.0,82.0692,82.0871,82.0513,82.0782,22975.0
2019-03-05 13:55:00,91.72,91.77,91.72,91.77,62252.0,82.0782,82.1229,82.0782,82.1229,62252.0
2019-03-05 14:00:00,91.76,91.86,91.75,91.85,150440.0,82.114,82.2035,82.105,82.1945,150440.0
2019-03-05 14:05:00,91.84,91.86,91.82,91.83,83540.0,82.1856,82.2035,82.1677,82.1766,83540.0
2019-03-05 14:10:00,91.83,91.85,91.78,91.78,38188.0,82.1766,82.1945,82.1319,82.1319,38188.0
2019-03-05 14:15:00,91.79,91.84,91.78,91.82,37117.0,82.1408,82.1856,82.1319,82.1677,37117.0
2019-03-05 14:20:00,91.82,91.89,91.81,91.87,59068.0,82.1677,82.2303,82.1587,82.2124,59068.0
2019-03-05 14:25:00,91.86,91.91,91.85,91.89,72872.0,82.2035,82.2482,82.1945,82.2303,72872.0
2019-03-05 14:30:00,91.89,91.95,91.88,91.9,55627.0,82.2303,82.284,82.2214,82.2393,55627.0
2019-03-05 14:35:00,91.91,91.91,91.88,91.9,81429.0,82.2482,82.2482,82.2214,82.2393,81429.0
2019-03-05 14:40:00,91.89,91.96,91.88,91.91,59462.0,82.2303,82.2929,82.2214,82.2482,59462.0
2019-03-05 14:45:00,91.91,91.95,91.9,91.91,64530.0,82.2482,82.284,82.2393,82.2482,64530.0
2019-03-05 14:50:00,91.92,91.96,91.9,91.94,49586.0,82.2572,82.2929,82.2393,82.2751,49586.0
2019-03-05 14:55:00,91.94,91.97,91.92,91.95,67680.0,82.2751,82.3019,82.2572,82.284,67680.0
2019-03-05 15:00:00,91.96,91.97,91.82,91.84,135913.0,82.2929,82.3019,82.1677,82.1856,135913.0
2019-03-05 15:05:00,91.84,91.84,91.69,91.73,249317.0,82.1856,82.1856,82.0513,82.0871,249317.0
2019-03-05 15:10:00,91.73,91.81,91.69,91.74,231890.0,82.0871,82.1587,82.0513,82.0961,231890.0
2019-03-05 15:15:00,91.74,91.76,91.66,91.71,272302.0,82.0961,82.114,82.0245,82.0692,272302.0
2019-03-05 15:20:00,91.7,91.76,91.65,91.75,206486.0,82.0603,82.114,82.0155,82.105,206486.0
2019-03-05 15:25:00,91.75,91.76,91.69,91.72,78114.0,82.105,82.114,82.0513,82.0782,78114.0
2019-03-05 15:30:00,91.72,91.72,91.65,91.67,73065.0,82.0782,82.0782,82.0155,82.0334,73065.0
2019-03-05 15:35:00,91.66,91.69,91.65,91.67,321021.0,82.0245,82.0513,82.0155,82.0334,321021.0
2019-03-05 15:40:00,91.67,91.8,91.66,91.79,94174.0,82.0334,82.1498,82.0245,82.1408,94174.0
2019-03-05 15:45:00,91.79,91.82,91.77,91.8,156798.0,82.1408,82.1677,82.1229,82.1498,156798.0
2019-03-05 15:50:00,91.8,91.8,91.73,91.78,391270.0,82.1498,82.1498,82.0871,82.1319,391270.0
2019-03-05 15:55:00,91.77,91.78,91.61,91.64,845983.0,82.1229,82.1319,81.9797,82.0066,845983.0
2019-03-06 09:30:00,91.65,91.77,91.33,91.33,135135.0,82.0155,82.1229,81.7292,81.7292,135135.0
2019-03-06 09:35:00,91.33,91.39,91.25,91.29,237414.0,81.7292,81.7829,81.6576,81.6934,237414.0
2019-03-06 09:40:00,91.3,91.3,91.16,91.21,93183.0,81.7023,81.7023,81.577,81.6218,93183.0
2019-03-06 09:45:00,91.21,91.22,91.06,91.08,245999.0,81.6218,81.6307,81.4876,81.5055,245999.0
2019-03-06 09:50:00,91.08,91.09,90.95,90.95,214785.0,81.5055,81.5144,81.3891,81.3891,214785.0
2019-03-06 09:55:00,90.95,90.96,90.91,90.95,81692.0,81.3891,81.3981,81.3533,81.3891,81692.0
2019-03-06 10:00:00,90.95,90.99,90.88,90.9,60050.0,81.3891,81.4249,81.3265,81.3444,60050.0
2019-03-06 10:05:00,90.91,90.93,90.8,90.82,207847.0,81.3533,81.3712,81.2549,81.2728,207847.0
2019-03-06 10:10:00,90.82,90.82,90.69,90.7,88025.0,81.2728,81.2728,81.1565,81.1654,88025.0
2019-03-06 10:15:00,90.71,90.77,90.54,90.54,208378.0,81.1744,81.228,81.0222,81.0222,208378.0
2019-03-06 10:20:00,90.54,90.6,90.5,90.58,154801.0,81.0222,81.0759,80.9864,81.058,154801.0
2019-03-06 10:25:00,90.58,90.61,90.5,90.53,52109.0,81.058,81.0849,80.9864,81.0133,52109.0
2019-03-06 10:30:00,90.54,90.58,90.45,90.48,245820.0,81.0222,81.058,80.9417,80.9685,245820.0
2019-03-06 10:35:00,90.47,90.51,90.45,90.49,49709.0,80.9596,80.9954,80.9417,80.9775,49709.0
2019-03-06 10:40:00,90.49,90.55,90.43,90.54,114063.0,80.9775,81.0312,80.9238,81.0222,114063.0
2019-03-06 10:45:00,90.54,90.63,90.54,90.63,178857.0,81.0222,81.1028,81.0222,81.1028,178857.0
2019-03-06 10:50:00,90.63,90.63,90.58,90.63,123722.0,81.1028,81.1028,81.058,81.1028,123722.0
2019-03-06 10:55:00,90.64,90.7,90.6,90.62,126325.0,81.1117,81.1654,81.0759,81.0938,126325.0
2019-03-06 11:00:00,90.62,90.68,90.58,90.65,70572.0,81.0938,81.1475,81.058,81.1207,70572.0
2019-03-06 11:05:00,90.65,90.73,90.64,90.72,154061.0,81.1207,81.1922,81.1117,81.1833,154061.0
2019-03-06 11:10:00,90.72,90.73,90.66,90.69,51163.0,81.1833,81.1922,81.1296,81.1565,51163.0
2019-03-06 11:15:00,90.69,90.74,90.64,90.66,128056.0,81.1565,81.2012,81.1117,81.1296,128056.0
2019-03-06 11:20:00,90.67,90.68,90.6,90.61,60638.0,81.1386,81.1475,81.0759,81.0849,60638.0
2019-03-06 11:25:00,90.6,90.64,90.57,90.59,83607.0,81.0759,81.1117,81.0491,81.067,83607.0
2019-03-06 11:30:00,90.6,90.65,90.54,90.58,213346.0,81.0759,81.1207,81.0222,81.058,213346.0
2019-03-06 11:35:00,90.57,90.59,90.5,90.51,88898.0,81.0491,81.067,80.9864,80.9954,88898.0
2019-03-06 11:40:00,90.5,90.51,90.46,90.46,80676.0,80.9864,80.9954,80.9506,80.9506,80676.0
2019-03-06 11:45:00,90.47,90.54,90.41,90.41,53669.0,80.9596,81.0222,80.9059,80.9059,53669.0
2019-03-06 11:50:00,90.41,90.41,90.32,90.36,145917.0,80.9059,80.9059,80.8253,80.8611,145917.0
2019-03-06 11:55:00,90.36,90.42,90.33,90.38,137965.0,80.8611,80.9148,80.8343,80.879,137965.0
2019-03-06 12:00:00,90.38,90.52,90.38,90.51,84179.0,80.879,81.0043,80.879,80.9954,84179.0
2019-03-06 12:05:00,90.51,90.61,90.5,90.58,74969.0,80.9954,81.0849,80.9864,81.058,74969.0
2019-03-06 12:10:00,90.58,90.59,90.53,90.53,36390.0,81.058,81.067,81.0133,81.0133,36390.0
2019-03-06 12:15:00,90.53,90.56,90.45,90.46,97690.0,81.0133,81.0401,80.9417,80.9506,97690.0
2019-03-06 12:20:00,90.46,90.5,90.38,90.39,122530.0,80.9506,80.9864,80.879,80.888,122530.0
2019-03-06 12:25:00,90.39,90.4,90.32,90.34,88253.0,80.888,80.8969,80.8253,80.8432,88253.0
2019-03-06 12:30:00,90.35,90.41,90.35,90.41,55454.0,80.8522,80.9059,80.8522,80.9059,55454.0
2019-03-06 12:35:00,90.41,90.44,90.37,90.37,48572.0,80.9059,80.9327,80.8701,80.8701,48572.0
2019-03-06 12:40:00,90.37,90.39,90.33,90.34,27942.0,80.8701,80.888,80.8343,80.8432,27942.0
2019-03-06 12:45:00,90.33,90.35,90.28,90.31,52351.0,80.8343,80.8522,80.7896,80.8164,52351.0
2019-03-06 12:50:00,90.32,90.39,90.29,90.3,53343.0,80.8253,80.888,80.7985,80.8075,53343.0
2019-03-06 12:55:00,90.3,90.31,90.23,90.24,222139.0,80.8075,80.8164,80.7448,80.7538,222139.0
2019-03-06 13:00:00,90.25,90.27,90.2,90.21,62632.0,80.7627,80.7806,80.718,80.7269,62632.0
2019-03-06 13:05:00,90.21,90.22,90.13,90.15,111853.0,80.7269,80.7359,80.6553,80.6732,111853.0
2019-03-06 13:10:00,90.14,90.18,90.12,90.15,58385.0,80.6643,80.7001,80.6464,80.6732,58385.0
2019-03-06 13:15:00,90.15,90.24,90.11,90.22,322219.0,80.6732,80.7538,80.6374,80.7359,322219.0
2019-03-06 13:20:00,90.21,90.21,90.09,90.09,98031.0,80.7269,80.7269,80.6195,80.6195,98031.0
2019-03-06 13:25:00,90.08,90.13,90.05,90.08,158880.0,80.6106,80.6553,80.5837,80.6106,158880.0
2019-03-06 13:30:00,90.08,90.18,90.08,90.16,56840.0,80.6106,80.7001,80.6106,80.6822,56840.0
2019-03-06 13:35:00,90.16,90.29,90.14,90.29,221005.0,80.6822,80.7985,80.6643,80.7985,221005.0
2019-03-06 13:40:00,90.29,90.3,90.25,90.26,66284.0,80.7985,80.8075,80.7627,80.7717,66284.0
2019-03-06 13:45:00,90.26,90.26,90.19,90.2,53429.0,80.7717,80.7717,80.709,80.718,53429.0
2019-03-06 13:50:00,90.2,90.28,90.2,90.28,56060.0,80.718,80.7896,80.718,80.7896,56060.0
2019-03-06 13:55:00,90.29,90.42,90.29,90.4,187620.0,80.7985,80.9148,80.7985,80.8969,187620.0
2019-03-06 14:00:00,90.41,90.43,90.36,90.41,212169.0,80.9059,80.9238,80.8611,80.9059,212169.0
2019-03-06 14:05:00,90.42,90.42,90.3,90.32,84106.0,80.9148,80.9148,80.8075,80.8253,84106.0
2019-03-06 14:10:00,90.32,90.36,90.32,90.33,66159.0,80.8253,80.8611,80.8253,80.8343,66159.0
2019-03-06 14:15:00,90.33,90.34,90.27,90.3,106936.0,80.8343,80.8432,80.7806,80.8075,106936.0
2019-03-06 14:20:00,90.3,90.39,90.29,90.37,66187.0,80.8075,80.888,80.7985,80.8701,66187.0
2019-03-06 14:25:00,90.37,90.38,90.31,90.34,104726.0,80.8701,80.879,80.8164,80.8432,104726.0
2019-03-06 14:30:00,90.34,90.38,90.28,90.3,127154.0,80.8432,80.879,80.7896,80.8075,127154.0
2019-03-06 14:35:00,90.3,90.35,90.3,90.33,74555.0,80.8075,80.8522,80.8075,80.8343,74555.0
2019-03-06 14:40:00,90.34,90.37,90.31,90.35,135558.0,80.8432,80.8701,80.8164,80.8522,135558.0
2019-03-06 14:45:00,90.35,90.41,90.32,90.39,88927.0,80.8522,80.9059,80.8253,80.888,88927.0
2019-03-06 14:50:00,90.39,90.44,90.36,90.41,226644.0,80.888,80.9327,80.8611,80.9059,226644.0
2019-03-06 14:55:00,90.41,90.47,90.37,90.38,123701.0,80.9059,80.9596,80.8701,80.879,123701.0
2019-03-06 15:00:00,90.38,90.45,90.35,90.39,118213.0,80.879,80.9417,80.8522,80.888,118213.0
2019-03-06 15:05:00,90.38,90.4,90.31,90.32,132385.0,80.879,80.8969,80.8164,80.8253,132385.0
2019-03-06 15:10:00,90.32,90.35,90.24,90.25,273834.0,80.8253,80.8522,80.7538,80.7627,273834.0
2019-03-06 15:15:00,90.25,90.28,90.2,90.26,123360.0,80.7627,80.7896,80.718,80.7717,123360.0
2019-03-06 15:20:00,90.26,90.31,90.26,90.3,191761.0,80.7717,80.8164,80.7717,80.8075,191761.0
2019-03-06 15:25:00,90.3,90.31,90.19,90.26,143075.0,80.8075,80.8164,80.709,80.7717,143075.0
2019-03-06 15:30:00,90.26,90.35,90.25,90.33,120883.0,80.7717,80.8522,80.7627,80.8343,120883.0
2019-03-06 15:35:00,90.32,90.38,90.29,90.34,219311.0,80.8253,80.879,80.7985,80.8432,219311.0
2019-03-06 15:40:00,90.34,90.43,90.34,90.43,213298.0,80.8432,80.9238,80.8432,80.9238,213298.0
2019-03-06 15:45:00,90.44,90.44,90.29,90.34,368881.0,80.9327,80.9327,80.7985,80.8432,368881.0
2019-03-06 15:50:00,90.34,90.45,90.34,90.37,422618.0,80.8432,80.9417,80.8432,80.8701,422618.0
2019-03-06 15:55:00,90.37,90.39,90.27,90.28,716947.0,80.8701,80.888,80.7806,80.7896,716947.0
2019-03-07 09:30:00,90.17,90.36,90.17,90.3,147000.0,80.6911,80.8611,80.6911,80.8075,147000.0
2019-03-07 09:35:00,90.3,90.3,90.16,90.19,221244.0,80.8075,80.8075,80.6822,80.709,221244.0
2019-03-07 09:40:00,90.18,90.18,89.98,90.02,361142.0,80.7001,80.7001,80.5211,80.5569,361142.0
2019-03-07 09:45:00,90.02,90.08,89.94,89.95,167131.0,80.5569,80.6106,80.4853,80.4942,167131.0
2019-03-07 09:50:00,89.95,89.97,89.62,89.8,387275.0,80.4942,80.5121,80.1989,80.36,387275.0
2019-03-07 09:55:00,89.81,89.82,89.69,89.71,164170.0,80.369,80.3779,80.2616,80.2795,164170.0
2019-03-07 10:00:00,89.71,89.78,89.62,89.72,98506.0,80.2795,80.3421,80.1989,80.2884,98506.0
2019-03-07 10:05:00,89.71,89.76,89.64,89.73,210881.0,80.2795,80.3242,80.2168,80.2974,210881.0
2019-03-07 10:10:00,89.72,89.76,89.59,89.63,320909.0,80.2884,80.3242,80.1721,80.2079,320909.0
2019-03-07 10:15:00,89.62,89.67,89.51,89.51,215585.0,80.1989,80.2437,80.1005,80.1005,215585.0
2019-03-07 10:20:00,89.51,89.66,89.44,89.63,198847.0,80.1005,80.2347,80.0379,80.2079,198847.0
2019-03-07 10:25:00,89.64,89.7,89.63,89.68,296406.0,80.2168,80.2705,80.2079,80.2526,296406.0
2019-03-07 10:30:00,89.68,89.71,89.63,89.7,205218.0,80.2526,80.2795,80.2079,80.2705,205218.0
2019-03-07 10:35:00,89.7,89.72,89.48,89.48,135761.0,80.2705,80.2884,80.0737,80.0737,135761.0
2019-03-07 10:40:00,89.48,89.49,89.34,89.34,158870.0,80.0737,80.0826,79.9484,79.9484,158870.0
2019-03-07 10:45:00,89.36,89.55,89.36,89.55,111091.0,79.9663,80.1363,79.9663,80.1363,111091.0
2019-03-07 10:50:00,89.54,89.65,89.53,89.65,362700.0,80.1273,80.2258,80.1184,80.2258,362700.0
2019-03-07 10:55:00,89.66,89.68,89.61,89.65,271673.0,80.2347,80.2526,80.19,80.2258,271673.0
2019-03-07 11:00:00,89.65,89.71,89.55,89.6,258700.0,80.2258,80.2795,80.1363,80.181,258700.0
2019-03-07 11:05:00,89.61,89.65,89.56,89.65,132918.0,80.19,80.2258,80.1452,80.2258,132918.0
2019-03-07 11:10:00,89.65,89.73,89.64,89.73,191370.0,80.2258,80.2974,80.2168,80.2974,191370.0
2019-03-07 11:15:00,89.73,89.74,89.56,89.63,123671.0,80.2974,80.3063,80.1452,80.2079,123671.0
2019-03-07 11:20:00,89.63,89.63,89.57,89.62,93147.0,80.2079,80.2079,80.1542,80.1989,93147.0
2019-03-07 11:25:00,89.63,89.8,89.63,89.79,113577.0,80.2079,80.36,80.2079,80.3511,113577.0
2019-03-07 11:30:00,89.81,90.0,89.81,89.98,537982.0,80.369,80.539,80.369,80.5211,537982.0
2019-03-07 11:35:00,89.98,90.01,89.93,89.96,193206.0,80.5211,80.5479,80.4763,80.5032,193206.0
2019-03-07 11:40:00,89.96,90.0,89.93,89.96,89795.0,80.5032,80.539,80.4763,80.5032,89795.0
2019-03-07 11:45:00,89.97,90.0,89.91,89.92,131257.0,80.5121,80.539,80.4584,80.4674,131257.0
2019-03-07 11:50:00,89.93,89.94,89.84,89.85,90350.0,80.4763,80.4853,80.3958,80.4048,90350.0
2019-03-07 11:55:00,89.86,89.87,89.8,89.86,70489.0,80.4137,80.4227,80.36,80.4137,70489.0
2019-03-07 12:00:00,89.85,89.85,89.74,89.78,159094.0,80.4048,80.4048,80.3063,80.3421,159094.0
2019-03-07 12:05:00,89.79,89.91,89.76,89.86,86500.0,80.3511,80.4584,80.3242,80.4137,86500.0
2019-03-07 12:10:00,89.88,89.89,89.8,89.85,54027.0,80.4316,80.4406,80.36,80.4048,54027.0
2019-03-07 12:15:00,89.86,89.9,89.76,89.77,67385.0,80.4137,80.4495,80.3242,80.3332,67385.0
2019-03-07 12:20:00,89.78,89.82,89.71,89.78,114629.0,80.3421,80.3779,80.2795,80.3421,114629.0
2019-03-07 12:25:00,89.79,89.88,89.77,89.83,128752.0,80.3511,80.4316,80.3332,80.3869,128752.0
2019-03-07 12:30:00,89.83,89.95,89.67,89.91,307243.0,80.3869,80.4942,80.2437,80.4584,307243.0
2019-03-07 12:35:00,89.91,89.92,89.82,89.86,71516.0,80.4584,80.4674,80.3779,80.4137,71516.0
2019-03-07 12:40:00,89.86,89.91,89.86,89.9,82989.0,80.4137,80.4584,80.4137,80.4495,82989.0
2019-03-07 12:45:00,89.9,89.94,89.86,89.91,73152.0,80.4495,80.4853,80.4137,80.4584,73152.0
2019-03-07 12:50:00,89.91,90.06,89.9,90.06,144926.0,80.4584,80.5927,80.4495,80.5927,144926.0
2019-03-07 12:55:00,90.06,90.08,89.99,90.0,62913.0,80.5927,80.6106,80.53,80.539,62913.0
2019-03-07 13:00:00,89.99,90.01,89.94,89.97,127034.0,80.53,80.5479,80.4853,80.5121,127034.0
2019-03-07 13:05:00,89.97,89.98,89.88,89.92,91647.0,80.5121,80.5211,80.4316,80.4674,91647.0
2019-03-07 13:10:00,89.93,90.0,89.93,89.98,46969.0,80.4763,80.539,80.4763,80.5211,46969.0
2019-03-07 13:15:00,89.99,90.01,89.91,89.95,141418.0,80.53,80.5479,80.4584,80.4942,141418.0
2019-03-07 13:20:00,89.94,89.96,89.87,89.87,47818.0,80.4853,80.5032,80.4227,80.4227,47818.0
2019-03-07 13:25:00,89.87,89.89,89.85,89.89,97943.0,80.4227,80.4406,80.4048,80.4406,97943.0
2019-03-07 13:30:00,89.88,89.9,89.8,89.81,69550.0,80.4316,80.4495,80.36,80.369,69550.0
2019-03-07 13:35:00,89.8,89.8,89.76,89.78,52166.0,80.36,80.36,80.3242,80.3421,52166.0
2019-03-07 13:40:00,89.79,89.86,89.78,89.85,52418.0,80.3511,80.4137,80.3421,80.4048,52418.0
2019-03-07 13:45:00,89.85,89.87,89.79,89.85,61464.0,80.4048,80.4227,80.3511,80.4048,61464.0
2019-03-07 13:50:00,89.86,89.89,89.79,89.82,115119.0,80.4137,80.4406,80.3511,80.3779,115119.0
2019-03-07 13:55:00,89.82,89.83,89.76,89.77,67848.0,80.3779,80.3869,80.3242,80.3332,67848.0
2019-03-07 14:00:00,89.78,89.83,89.75,89.77,74452.0,80.3421,80.3869,80.3153,80.3332,74452.0
2019-03-07 14:05:00,89.77,89.78,89.68,89.7,292794.0,80.3332,80.3421,80.2526,80.2705,292794.0
2019-03-07 14:10:00,89.71,89.71,89.6,89.6,47197.0,80.2795,80.2795,80.181,80.181,47197.0
2019-03-07 14:15:00,89.6,89.61,89.54,89.61,97786.0,80.181,80.19,80.1273,80.19,97786.0
2019-03-07 14:20:00,89.61,89.7,89.6,89.67,101335.0,80.19,80.2705,80.181,80.2437,101335.0
2019-03-07 14:25:00,89.68,89.7,89.64,89.69,38476.0,80.2526,80.2705,80.2168,80.2616,38476.0
2019-03-07 14:30:00,89.69,89.71,89.57,89.6,166692.0,80.2616,80.2795,80.1542,80.181,166692.0
2019-03-07 14:35:00,89.6,89.62,89.54,89.55,136536.0,80.181,80.1989,80.1273,80.1363,136536.0
2019-03-07 14:40:00,89.55,89.61,89.53,89.59,100546.0,80.1363,80.19,80.1184,80.1721,100546.0
2019-03-07 14:45:00,89.58,89.59,89.45,89.51,236873.0,80.1631,80.1721,80.0468,80.1005,236873.0
2019-03-07 14:50:00,89.51,89.51,89.38,89.47,346048.0,80.1005,80.1005,79.9842,80.0647,346048.0
2019-03-07 14:55:00,89.46,89.51,89.37,89.39,175643.0,80.0558,80.1005,79.9752,79.9931,175643.0
2019-03-07 15:00:00,89.41,89.41,89.28,89.33,93332.0,80.011,80.011,79.8947,79.9394,93332.0
2019-03-07 15:05:00,89.34,89.39,89.3,89.38,108648.0,79.9484,79.9931,79.9126,79.9842,108648.0
2019-03-07 15:10:00,89.38,89.45,89.35,89.41,90057.0,79.9842,80.0468,79.9573,80.011,90057.0
2019-03-07 15:15:00,89.41,89.53,89.41,89.53,145733.0,80.011,80.1184,80.011,80.1184,145733.0
2019-03-07 15:20:00,89.52,89.57,89.48,89.51,104711.0,80.1094,80.1542,80.0737,80.1005,104711.0
2019-03-07 15:25:00,89.52,89.58,89.39,89.39,157624.0,80.1094,80.1631,79.9931,79.9931,157624.0
2019-03-07 15:30:00,89.4,89.5,89.38,89.42,163651.0,80.0021,80.0915,79.9842,80.02,163651.0
2019-03-07 15:35:00,89.43,89.58,89.43,89.58,216155.0,80.0289,80.1631,80.0289,80.1631,216155.0
2019-03-07 15:40:00,89.58,89.58,89.43,89.48,298709.0,80.1631,80.1631,80.0289,80.0737,298709.0
2019-03-07 15:45:00,89.48,89.56,89.42,89.51,316338.0,80.0737,80.1452,80.02,80.1005,316338.0
2019-03-07 15:50:00,89.51,89.52,89.4,89.48,449344.0,80.1005,80.1094,80.0021,80.0737,449344.0
2019-03-07 15:55:00,89.49,89.65,89.48,89.59,709457.0,80.0826,80.2258,80.0737,80.1721,709457.0
2019-03-08 09:30:00,89.11,89.43,89.03,89.14,390703.0,79.7425,80.0289,79.671,79.7694,390703.0
2019-03-08 09:35:00,89.13,89.32,89.09,89.29,336092.0,79.7604,79.9305,79.7246,79.9036,336092.0
2019-03-08 09:40:00,89.28,89.34,89.21,89.21,206164.0,79.8947,79.9484,79.832,79.832,206164.0
2019-03-08 09:45:00,89.21,89.42,89.18,89.4,210108.0,79.832,80.02,79.8052,80.0021,210108.0
2019-03-08 09:50:00,89.4,89.45,89.21,89.31,236489.0,80.0021,80.0468,79.832,79.9215,236489.0
2019-03-08 09:55:00,89.31,89.33,89.17,89.18,192653.0,79.9215,79.9394,79.7962,79.8052,192653.0
2019-03-08 10:00:00,89.18,89.18,89.0,89.05,142068.0,79.8052,79.8052,79.6441,79.6889,142068.0
2019-03-08 10:05:00,89.04,89.04,88.85,88.94,153261.0,79.6799,79.6799,79.5099,79.5904,153261.0
2019-03-08 10:10:00,88.94,89.07,88.84,88.94,321072.0,79.5904,79.7068,79.5009,79.5904,321072.0
2019-03-08 10:15:00,88.93,88.98,88.86,88.93,235654.0,79.5815,79.6262,79.5188,79.5815,235654.0
2019-03-08 10:20:00,88.92,89.01,88.87,88.87,87970.0,79.5725,79.6531,79.5278,79.5278,87970.0
2019-03-08 10:25:00,88.87,89.02,88.87,88.97,146022.0,79.5278,79.662,79.5278,79.6173,146022.0
2019-03-08 10:30:00,88.97,89.04,88.91,88.91,90174.0,79.6173,79.6799,79.5636,79.5636,90174.0
2019-03-08 10:35:00,88.92,88.97,88.81,88.81,149135.0,79.5725,79.6173,79.4741,79.4741,149135.0
2019-03-08 10:40:00,88.81,89.02,88.73,89.01,208387.0,79.4741,79.662,79.4025,79.6531,208387.0
2019-03-08 10:45:00,89.02,89.09,88.95,89.02,205022.0,79.662,79.7246,79.5994,79.662,205022.0
2019-03-08 10:50:00,89.01,89.01,88.79,88.82,69174.0,79.6531,79.6531,79.4562,79.483,69174.0
2019-03-08 10:55:00,88.83,88.85,88.73,88.75,137562.0,79.492,79.5099,79.4025,79.4204,137562.0
2019-03-08 11:00:00,88.75,88.75,88.67,88.72,112866.0,79.4204,79.4204,79.3488,79.3935,112866.0
2019-03-08 11:05:00,88.72,88.76,88.64,88.7,78595.0,79.3935,79.4293,79.322,79.3756,78595.0
2019-03-08 11:10:00,88.71,88.83,88.66,88.8,100464.0,79.3846,79.492,79.3399,79.4651,100464.0
2019-03-08 11:15:00,88.8,88.89,88.79,88.79,103982.0,79.4651,79.5457,79.4562,79.4562,103982.0
2019-03-08 11:20:00,88.79,88.89,88.76,88.88,95234.0,79.4562,79.5457,79.4293,79.5367,95234.0
2019-03-08 11:25:00,88.88,89.07,88.88,89.01,120483.0,79.5367,79.7068,79.5367,79.6531,120483.0
2019-03-08 11:30:00,89.01,89.12,89.01,89.05,176767.0,79.6531,79.7515,79.6531,79.6889,176767.0
2019-03-08 11:35:00,89.05,89.08,88.99,89.03,76248.0,79.6889,79.7157,79.6352,79.671,76248.0
2019-03-08 11:40:00,89.03,89.08,89.01,89.02,63161.0,79.671,79.7157,79.6531,79.662,63161.0
2019-03-08 11:45:00,89.02,89.13,89.01,89.06,104364.0,79.662,79.7604,79.6531,79.6978,104364.0
2019-03-08 11:50:00,89.05,89.11,88.97,89.08,107653.0,79.6889,79.7425,79.6173,79.7157,107653.0
2019-03-08 11:55:00,89.07,89.09,89.0,89.0,96152.0,79.7068,79.7246,79.6441,79.6441,96152.0
2019-03-08 12:00:00,89.0,89.02,88.9,88.91,134068.0,79.6441,79.662,79.5546,79.5636,134068.0
2019-03-08 12:05:00,88.91,88.92,88.85,88.86,89906.0,79.5636,79.5725,79.5099,79.5188,89906.0
2019-03-08 12:10:00,88.86,88.93,88.84,88.93,56457.0,79.5188,79.5815,79.5009,79.5815,56457.0
2019-03-08 12:15:00,88.92,88.94,88.86,88.86,54418.0,79.5725,79.5904,79.5188,79.5188,54418.0
2019-03-08 12:20:00,88.85,88.9,88.77,88.79,70197.0,79.5099,79.5546,79.4383,79.4562,70197.0
2019-03-08 12:25:00,88.79,88.9,88.79,88.9,78537.0,79.4562,79.5546,79.4562,79.5546,78537.0
2019-03-08 12:30:00,88.89,88.9,88.82,88.82,48949.0,79.5457,79.5546,79.483,79.483,48949.0
2019-03-08 12:35:00,88.83,88.84,88.75,88.77,55176.0,79.492,79.5009,79.4204,79.4383,55176.0
2019-03-08 12:40:00,88.77,88.82,88.76,88.77,50338.0,79.4383,79.483,79.4293,79.4383,50338.0
2019-03-08 12:45:00,88.77,88.82,88.73,88.74,78302.0,79.4383,79.483,79.4025,79.4114,78302.0
2019-03-08 12:50:00,88.74,88.74,88.64,88.68,64705.0,79.4114,79.4114,79.322,79.3577,64705.0
2019-03-08 12:55:00,88.68,88.69,88.64,88.67,44120.0,79.3577,79.3667,79.322,79.3488,44120.0
2019-03-08 13:00:00,88.67,88.7,88.66,88.66,59883.0,79.3488,79.3756,79.3399,79.3399,59883.0
2019-03-08 13:05:00,88.67,88.69,88.63,88.64,59229.0,79.3488,79.3667,79.313,79.322,59229.0
2019-03-08 13:10:00,88.65,88.77,88.64,88.75,63104.0,79.3309,79.4383,79.322,79.4204,63104.0
2019-03-08 13:15:00,88.75,88.75,88.67,88.73,32832.0,79.4204,79.4204,79.3488,79.4025,32832.0
2019-03-08 13:20:00,88.73,88.73,88.66,88.7,30172.0,79.4025,79.4025,79.3399,79.3756,30172.0
2019-03-08 13:25:00,88.69,88.75,88.67,88.75,51850.0,79.3667,79.4204,79.3488,79.4204,51850.0
2019-03-08 13:30:00,88.75,88.76,88.69,88.74,152732.0,79.4204,79.4293,79.3667,79.4114,152732.0
2019-03-08 13:35:00,88.74,88.81,88.73,88.81,94716.0,79.4114,79.4741,79.4025,79.4741,94716.0
2019-03-08 13:40:00,88.81,88.88,88.8,88.85,60476.0,79.4741,79.5367,79.4651,79.5099,60476.0
2019-03-08 13:45:00,88.84,88.92,88.83,88.92,51910.0,79.5009,79.5725,79.492,79.5725,51910.0
2019-03-08 13:50:00,88.91,88.92,88.83,88.84,68672.0,79.5636,79.5725,79.492,79.5009,68672.0
2019-03-08 13:55:00,88.84,88.86,88.83,88.86,45415.0,79.5009,79.5188,79.492,79.5188,45415.0
2019-03-08 14:00:00,88.86,88.87,88.77,88.79,102821.0,79.5188,79.5278,79.4383,79.4562,102821.0
2019-03-08 14:05:00,88.78,88.83,88.77,88.82,53023.0,79.4472,79.492,79.4383,79.483,53023.0
2019-03-08 14:10:00,88.83,88.87,88.78,88.8,86552.0,79.492,79.5278,79.4472,79.4651,86552.0
2019-03-08 14:15:00,88.8,88.86,88.79,88.85,80221.0,79.4651,79.5188,79.4562,79.5099,80221.0
2019-03-08 14:20:00,88.85,88.95,88.85,88.94,178929.0,79.5099,79.5994,79.5099,79.5904,178929.0
2019-03-08 14:25:00,88.95,88.97,88.93,88.94,104839.0,79.5994,79.6173,79.5815,79.5904,104839.0
2019-03-08 14:30:00,88.95,88.99,88.92,88.93,95746.0,79.5994,79.6352,79.5725,79.5815,95746.0
2019-03-08 14:35:00,88.93,88.95,88.91,88.91,76002.0,79.5815,79.5994,79.5636,79.5636,76002.0
2019-03-08 14:40:00,88.91,89.04,88.91,89.03,104068.0,79.5636,79.6799,79.5636,79.671,104068.0
2019-03-08 14:45:00,89.03,89.08,89.01,89.06,291304.0,79.671,79.7157,79.6531,79.6978,291304.0
2019-03-08 14:50:00,89.07,89.25,89.07,89.22,323691.0,79.7068,79.8678,79.7068,79.841,323691.0
2019-03-08 14:55:00,89.22,89.24,89.13,89.16,111551.0,79.841,79.8589,79.7604,79.7873,111551.0
2019-03-08 15:00:00,89.16,89.19,89.13,89.16,79990.0,79.7873,79.8141,79.7604,79.7873,79990.0
2019-03-08 15:05:00,89.16,89.25,89.12,89.16,138190.0,79.7873,79.8678,79.7515,79.7873,138190.0
2019-03-08 15:10:00,89.15,89.16,89.05,89.11,136684.0,79.7783,79.7873,79.6889,79.7425,136684.0
2019-03-08 15:15:00,89.11,89.12,89.03,89.06,108982.0,79.7425,79.7515,79.671,79.6978,108982.0
2019-03-08 15:20:00,89.06,89.09,89.02,89.03,167523.0,79.6978,79.7246,79.662,79.671,167523.0
2019-03-08 15:25:00,89.03,89.1,89.01,89.05,197286.0,79.671,79.7336,79.6531,79.6889,197286.0
2019-03-08 15:30:00,89.04,89.16,89.01,89.13,256307.0,79.6799,79.7873,79.6531,79.7604,256307.0
2019-03-08 15:35:00,89.13,89.13,89.01,89.06,137181.0,79.7604,79.7604,79.6531,79.6978,137181.0
2019-03-08 15:40:00,89.07,89.19,89.06,89.18,116429.0,79.7068,79.8141,79.6978,79.8052,116429.0
2019-03-08 15:45:00,89.19,89.28,89.17,89.23,165267.0,79.8141,79.8947,79.7962,79.8499,165267.0
2019-03-08 15:50:00,89.23,89.39,89.22,89.34,411447.0,79.8499,79.9931,79.841,79.9484,411447.0
2019-03-08 15:55:00,89.33,89.44,89.3,89.37,825475.0,79.9394,80.0379,79.9126,79.9752,825475.0
2019-03-11 09:30:00,89.64,89.64,89.51,89.53,270299.0,80.2168,80.2168,80.1005,80.1184,270299.0
2019-03-11 09:35:00,89.53,89.59,89.39,89.48,101759.0,80.1184,80.1721,79.9931,80.0737,101759.0
2019-03-11 09:40:00,89.48,89.54,89.44,89.47,233498.0,80.0737,80.1273,80.0379,80.0647,233498.0
2019-03-11 09:45:00,89.47,89.53,89.42,89.51,266056.0,80.0647,80.1184,80.02,80.1005,266056.0
2019-03-11 09:50:00,89.52,89.56,89.47,89.49,117450.0,80.1094,80.1452,80.0647,80.0826,117450.0
2019-03-11 09:55:00,89.48,89.51,89.42,89.46,111293.0,80.0737,80.1005,80.02,80.0558,111293.0
2019-03-11 10:00:00,89.46,89.57,89.45,89.55,113725.0,80.0558,80.1542,80.0468,80.1363,113725.0
2019-03-11 10:05:00,89.56,89.62,89.55,89.57,62513.0,80.1452,80.1989,80.1363,80.1542,62513.0
2019-03-11 10:10:00,89.57,89.7,89.57,89.69,84809.0,80.1542,80.2705,80.1542,80.2616,84809.0
2019-03-11 10:15:00,89.7,89.79,89.66,89.79,158032.0,80.2705,80.3511,80.2347,80.3511,158032.0
2019-03-11 10:20:00,89.79,89.85,89.75,89.79,89881.0,80.3511,80.4048,80.3153,80.3511,89881.0
2019-03-11 10:25:00,89.79,89.84,89.76,89.83,75175.0,80.3511,80.3958,80.3242,80.3869,75175.0
2019-03-11 10:30:00,89.83,89.85,89.78,89.78,160438.0,80.3869,80.4048,80.3421,80.3421,160438.0
2019-03-11 10:35:00,89.79,89.85,89.78,89.84,235627.0,80.3511,80.4048,80.3421,80.3958,235627.0
2019-03-11 10:40:00,89.84,89.88,89.83,89.87,252878.0,80.3958,80.4316,80.3869,80.4227,252878.0
2019-03-11 10:45:00,89.88,89.93,89.85,89.93,96136.0,80.4316,80.4763,80.4048,80.4763,96136.0
2019-03-11 10:50:00,89.93,89.97,89.92,89.93,125183.0,80.4763,80.5121,80.4674,80.4763,125183.0
2019-03-11 10:55:00,89.94,89.97,89.89,89.97,155794.0,80.4853,80.5121,80.4406,80.5121,155794.0
2019-03-11 11:00:00,89.97,90.02,89.92,90.02,261354.0,80.5121,80.5569,80.4674,80.5569,261354.0
2019-03-11 11:05:00,90.03,90.05,89.99,90.0,80516.0,80.5658,80.5837,80.53,80.539,80516.0
2019-03-11 11:10:00,90.0,90.07,89.96,90.05,88995.0,80.539,80.6016,80.5032,80.5837,88995.0
2019-03-11 11:15:00,90.04,90.06,89.96,89.98,67555.0,80.5748,80.5927,80.5032,80.5211,67555.0
2019-03-11 11:20:00,89.98,90.01,89.93,90.0,46050.0,80.5211,80.5479,80.4763,80.539,46050.0
2019-03-11 11:25:00,90.0,90.03,89.96,90.03,41044.0,80.539,80.5658,80.5032,80.5658,41044.0
2019-03-11 11:30:00,90.03,90.03,89.94,89.95,55098.0,80.5658,80.5658,80.4853,80.4942,55098.0
2019-03-11 11:35:00,89.95,90.06,89.94,90.04,124793.0,80.4942,80.5927,80.4853,80.5748,124793.0
2019-03-11 11:40:00,90.05,90.06,90.0,90.0,74794.0,80.5837,80.5927,80.539,80.539,74794.0
2019-03-11 11:45:00,90.0,90.01,89.93,89.97,59994.0,80.539,80.5479,80.4763,80.5121,59994.0
2019-03-11 11:50:00,89.97,90.03,89.95,90.01,47760.0,80.5121,80.5658,80.4942,80.5479,47760.0
2019-03-11 11:55:00,90.01,90.07,90.01,90.06,39525.0,80.5479,80.6016,80.5479,80.5927,39525.0
2019-03-11 12:00:00,90.05,90.1,89.99,90.1,88751.0,80.5837,80.6285,80.53,80.6285,88751.0
2019-03-11 12:05:00,90.1,90.15,90.07,90.15,353510.0,80.6285,80.6732,80.6016,80.6732,353510.0
2019-03-11 12:10:00,90.14,90.15,90.11,90.12,86115.0,80.6643,80.6732,80.6374,80.6464,86115.0
2019-03-11 12:15:00,90.12,90.14,90.08,90.1,250536.0,80.6464,80.6643,80.6106,80.6285,250536.0
2019-03-11 12:20:00,90.1,90.13,90.08,90.09,48002.0,80.6285,80.6553,80.6106,80.6195,48002.0
2019-03-11 12:25:00,90.09,90.16,90.08,90.09,64336.0,80.6195,80.6822,80.6106,80.6195,64336.0
2019-03-11 12:30:00,90.09,90.12,90.06,90.07,46987.0,80.6195,80.6464,80.5927,80.6016,46987.0
2019-03-11 12:35:00,90.06,90.08,90.0,90.01,80052.0,80.5927,80.6106,80.539,80.5479,80052.0
2019-03-11 12:40:00,90.02,90.07,90.0,90.06,48002.0,80.5569,80.6016,80.539,80.5927,48002.0
2019-03-11 12:45:00,90.07,90.11,90.04,90.05,34856.0,80.6016,80.6374,80.5748,80.5837,34856.0
2019-03-11 12:50:00,90.05,90.06,90.02,90.04,30960.0,80.5837,80.5927,80.5569,80.5748,30960.0
2019-03-11 12:55:00,90.03,90.08,90.03,90.06,36382.0,80.5658,80.6106,80.5658,80.5927,36382.0
2019-03-11 13:00:00,90.06,90.07,90.01,90.03,38217.0,80.5927,80.6016,80.5479,80.5658,38217.0
2019-03-11 13:05:00,90.03,90.09,90.03,90.07,50978.0,80.5658,80.6195,80.5658,80.6016,50978.0
2019-03-11 13:10:00,90.07,90.12,90.06,90.12,49059.0,80.6016,80.6464,80.5927,80.6464,49059.0
2019-03-11 13:15:00,90.13,90.22,90.11,90.18,62681.0,80.6553,80.7359,80.6374,80.7001,62681.0
2019-03-11 13:20:00,90.18,90.23,90.17,90.18,125131.0,80.7001,80.7448,80.6911,80.7001,125131.0
2019-03-11 13:25:00,90.18,90.23,90.15,90.23,44336.0,80.7001,80.7448,80.6732,80.7448,44336.0
2019-03-11 13:30:00,90.23,90.25,90.2,90.25,45387.0,80.7448,80.7627,80.718,80.7627,45387.0
2019-03-11 13:35:00,90.26,90.26,90.19,90.21,35681.0,80.7717,80.7717,80.709,80.7269,35681.0
2019-03-11 13:40:00,90.21,90.21,90.15,90.17,38551.0,80.7269,80.7269,80.6732,80.6911,38551.0
2019-03-11 13:45:00,90.16,90.16,90.13,90.15,30333.0,80.6822,80.6822,80.6553,80.6732,30333.0
2019-03-11 13:50:00,90.15,90.23,90.14,90.21,64499.0,80.6732,80.7448,80.6643,80.7269,64499.0
2019-03-11 13:55:00,90.21,90.27,90.2,90.26,131107.0,80.7269,80.7806,80.718,80.7717,131107.0
2019-03-11 14:00:00,90.25,90.26,90.19,90.23,115033.0,80.7627,80.7717,80.709,80.7448,115033.0
2019-03-11 14:05:00,90.23,90.24,90.17,90.18,37002.0,80.7448,80.7538,80.6911,80.7001,37002.0
2019-03-11 14:10:00,90.19,90.2,90.16,90.2,45817.0,80.709,80.718,80.6822,80.718,45817.0
2019-03-11 14:15:00,90.2,90.22,90.17,90.19,63397.0,80.718,80.7359,80.6911,80.709,63397.0
2019-03-11 14:20:00,90.19,90.24,90.18,90.22,48195.0,80.709,80.7538,80.7001,80.7359,48195.0
2019-03-11 14:25:00,90.22,90.22,90.18,90.21,26338.0,80.7359,80.7359,80.7001,80.7269,26338.0
2019-03-11 14:30:00,90.21,90.27,90.19,90.23,64782.0,80.7269,80.7806,80.709,80.7448,64782.0
2019-03-11 14:35:00,90.23,90.32,90.23,90.28,57917.0,80.7448,80.8253,80.7448,80.7896,57917.0
2019-03-11 14:40:00,90.27,90.28,90.21,90.22,48334.0,80.7806,80.7896,80.7269,80.7359,48334.0
2019-03-11 14:45:00,90.22,90.23,90.2,90.23,32262.0,80.7359,80.7448,80.718,80.7448,32262.0
2019-03-11 14:50:00,90.22,90.28,90.21,90.23,103920.0,80.7359,80.7896,80.7269,80.7448,103920.0
2019-03-11 14:55:00,90.24,90.29,90.21,90.28,71998.0,80.7538,80.7985,80.7269,80.7896,71998.0
2019-03-11 15:00:00,90.27,90.29,90.23,90.27,80227.0,80.7806,80.7985,80.7448,80.7806,80227.0
2019-03-11 15:05:00,90.27,90.32,90.26,90.3,65048.0,80.7806,80.8253,80.7717,80.8075,65048.0
2019-03-11 15:10:00,90.31,90.35,90.29,90.32,119504.0,80.8164,80.8522,80.7985,80.8253,119504.0
2019-03-11 15:15:00,90.31,90.37,90.3,90.37,121719.0,80.8164,80.8701,80.8075,80.8701,121719.0
2019-03-11 15:20:00,90.37,90.43,90.34,90.41,123181.0,80.8701,80.9238,80.8432,80.9059,123181.0
2019-03-11 15:25:00,90.41,90.42,90.27,90.31,166438.0,80.9059,80.9148,80.7806,80.8164,166438.0
2019-03-11 15:30:00,90.31,90.43,90.31,90.42,124347.0,80.8164,80.9238,80.8164,80.9148,124347.0
2019-03-11 15:35:00,90.43,90.47,90.4,90.41,230208.0,80.9238,80.9596,80.8969,80.9059,230208.0
2019-03-11 15:40:00,90.41,90.42,90.38,90.41,133777.0,80.9059,80.9148,80.879,80.9059,133777.0
2019-03-11 15:45:00,90.41,90.5,90.4,90.48,425547.0,80.9059,80.9864,80.8969,80.9685,425547.0
2019-03-11 15:50:00,90.48,90.49,90.37,90.39,318348.0,80.9685,80.9775,80.8701,80.888,318348.0
2019-03-11 15:55:00,90.4,90.44,90.35,90.42,716486.0,80.8969,80.9327,80.8522,80.9148,716486.0
2019-03-12 09:30:00,90.65,90.75,90.55,90.57,134256.0,81.1207,81.2101,81.0312,81.0491,134256.0
2019-03-12 09:35:00,90.59,90.73,90.52,90.71,134854.0,81.067,81.1922,81.0043,81.1744,134854.0
2019-03-12 09:40:00,90.7,90.77,90.64,90.73,85066.0,81.1654,81.228,81.1117,81.1922,85066.0
2019-03-12 09:45:00,90.72,90.79,90.66,90.77,135566.0,81.1833,81.2459,81.1296,81.228,135566.0
2019-03-12 09:50:00,90.76,90.89,90.75,90.88,63368.0,81.2191,81.3354,81.2101,81.3265,63368.0
2019-03-12 09:55:00,90.87,90.91,90.72,90.72,54104.0,81.3175,81.3533,81.1833,81.1833,54104.0
2019-03-12 10:00:00,90.73,90.78,90.68,90.77,314319.0,81.1922,81.237,81.1475,81.228,314319.0
2019-03-12 10:05:00,90.77,90.85,90.74,90.85,91050.0,81.228,81.2996,81.2012,81.2996,91050.0
2019-03-12 10:10:00,90.85,90.89,90.83,90.84,128922.0,81.2996,81.3354,81.2817,81.2907,128922.0
2019-03-12 10:15:00,90.83,90.86,90.75,90.86,169199.0,81.2817,81.3086,81.2101,81.3086,169199.0
2019-03-12 10:20:00,90.86,90.87,90.81,90.86,138879.0,81.3086,81.3175,81.2638,81.3086,138879.0
2019-03-12 10:25:00,90.87,90.95,90.87,90.94,120048.0,81.3175,81.3891,81.3175,81.3802,120048.0
2019-03-12 10:30:00,90.95,91.08,90.95,91.05,135920.0,81.3891,81.5055,81.3891,81.4786,135920.0
2019-03-12 10:35:00,91.05,91.09,90.99,91.03,106327.0,81.4786,81.5144,81.4249,81.4607,106327.0
2019-03-12 10:40:00,91.03,91.03,90.93,90.95,189787.0,81.4607,81.4607,81.3712,81.3891,189787.0
2019-03-12 10:45:00,90.96,91.05,90.9,91.05,201740.0,81.3981,81.4786,81.3444,81.4786,201740.0
2019-03-12 10:50:00,91.05,91.11,91.0,91.05,111642.0,81.4786,81.5323,81.4339,81.4786,111642.0
2019-03-12 10:55:00,91.05,91.05,90.95,90.99,103840.0,81.4786,81.4786,81.3891,81.4249,103840.0
2019-03-12 11:00:00,90.99,90.99,90.91,90.93,74692.0,81.4249,81.4249,81.3533,81.3712,74692.0
2019-03-12 11:05:00,90.93,91.03,90.93,91.03,99702.0,81.3712,81.4607,81.3712,81.4607,99702.0
2019-03-12 11:10:00,91.03,91.06,90.89,90.93,153203.0,81.4607,81.4876,81.3354,81.3712,153203.0
2019-03-12 11:15:00,90.93,90.97,90.87,90.89,66206.0,81.3712,81.407,81.3175,81.3354,66206.0
2019-03-12 11:20:00,90.89,90.96,90.86,90.89,71487.0,81.3354,81.3981,81.3086,81.3354,71487.0
2019-03-12 11:25:00,90.9,90.9,90.79,90.84,116611.0,81.3444,81.3444,81.2459,81.2907,116611.0
2019-03-12 11:30:00,90.84,90.89,90.82,90.87,65759.0,81.2907,81.3354,81.2728,81.3175,65759.0
2019-03-12 11:35:00,90.88,90.95,90.88,90.92,75006.0,81.3265,81.3891,81.3265,81.3623,75006.0
2019-03-12 11:40:00,90.92,90.96,90.89,90.94,47985.0,81.3623,81.3981,81.3354,81.3802,47985.0
2019-03-12 11:45:00,90.93,90.94,90.88,90.9,53340.0,81.3712,81.3802,81.3265,81.3444,53340.0
2019-03-12 11:50:00,90.91,90.99,90.89,90.98,118226.0,81.3533,81.4249,81.3354,81.416,118226.0
2019-03-12 11:55:00,90.98,91.04,90.95,91.03,112720.0,81.416,81.4697,81.3891,81.4607,112720.0
2019-03-12 12:00:00,91.04,91.04,90.92,90.93,144186.0,81.4697,81.4697,81.3623,81.3712,144186.0
2019-03-12 12:05:00,90.94,91.0,90.92,90.97,90362.0,81.3802,81.4339,81.3623,81.407,90362.0
2019-03-12 12:10:00,90.97,91.03,90.97,91.02,33094.0,81.407,81.4607,81.407,81.4518,33094.0
2019-03-12 12:15:00,91.02,91.05,91.01,91.04,54598.0,81.4518,81.4786,81.4428,81.4697,54598.0
2019-03-12 12:20:00,91.04,91.05,90.96,91.04,54070.0,81.4697,81.4786,81.3981,81.4697,54070.0
2019-03-12 12:25:00,91.04,91.09,91.01,91.02,94314.0,81.4697,81.5144,81.4428,81.4518,94314.0
2019-03-12 12:30:00,91.02,91.03,90.94,90.94,51962.0,81.4518,81.4607,81.3802,81.3802,51962.0
2019-03-12 12:35:00,90.95,90.99,90.94,90.96,126491.0,81.3891,81.4249,81.3802,81.3981,126491.0
2019-03-12 12:40:00,90.97,91.0,90.96,90.98,111605.0,81.407,81.4339,81.3981,81.416,111605.0
2019-03-12 12:45:00,90.99,91.05,90.98,91.01,138040.0,81.4249,81.4786,81.416,81.4428,138040.0
2019-03-12 12:50:00,91.01,91.01,90.95,90.99,63425.0,81.4428,81.4428,81.3891,81.4249,63425.0
2019-03-12 12:55:00,91.0,91.04,90.99,91.04,41556.0,81.4339,81.4697,81.4249,81.4697,41556.0
2019-03-12 13:00:00,91.04,91.09,91.04,91.06,32547.0,81.4697,81.5144,81.4697,81.4876,32547.0
2019-03-12 13:05:00,91.07,91.15,91.06,91.15,36602.0,81.4965,81.5681,81.4876,81.5681,36602.0
2019-03-12 13:10:00,91.14,91.14,91.07,91.07,37465.0,81.5591,81.5591,81.4965,81.4965,37465.0
2019-03-12 13:15:00,91.06,91.1,91.05,91.09,31709.0,81.4876,81.5234,81.4786,81.5144,31709.0
2019-03-12 13:20:00,91.1,91.19,91.09,91.17,84687.0,81.5234,81.6039,81.5144,81.586,84687.0
2019-03-12 13:25:00,91.18,91.18,91.15,91.17,32724.0,81.5949,81.5949,81.5681,81.586,32724.0
2019-03-12 13:30:00,91.17,91.18,91.1,91.14,39222.0,81.586,81.5949,81.5234,81.5591,39222.0
2019-03-12 13:35:00,91.14,91.19,91.13,91.16,55096.0,81.5591,81.6039,81.5502,81.577,55096.0
2019-03-12 13:40:00,91.16,91.19,91.14,91.15,65370.0,81.577,81.6039,81.5591,81.5681,65370.0
2019-03-12 13:45:00,91.16,91.2,91.14,91.15,40570.0,81.577,81.6128,81.5591,81.5681,40570.0
2019-03-12 13:50:00,91.16,91.22,91.16,91.19,64251.0,81.577,81.6307,81.577,81.6039,64251.0
2019-03-12 13:55:00,91.2,91.2,91.17,91.19,130413.0,81.6128,81.6128,81.586,81.6039,130413.0
2019-03-12 14:00:00,91.18,91.21,91.18,91.2,65550.0,81.5949,81.6218,81.5949,81.6128,65550.0
2019-03-12 14:05:00,91.2,91.22,91.18,91.22,44584.0,81.6128,81.6307,81.5949,81.6307,44584.0
2019-03-12 14:10:00,91.22,91.28,91.21,91.27,39262.0,81.6307,81.6844,81.6218,81.6755,39262.0
2019-03-12 14:15:00,91.27,91.3,91.26,91.29,44520.0,81.6755,81.7023,81.6665,81.6934,44520.0
2019-03-12 14:20:00,91.29,91.29,91.22,91.23,182841.0,81.6934,81.6934,81.6307,81.6397,182841.0
2019-03-12 14:25:00,91.23,91.24,91.18,91.19,165319.0,81.6397,81.6486,81.5949,81.6039,165319.0
2019-03-12 14:30:00,91.19,91.23,91.18,91.22,54647.0,81.6039,81.6397,81.5949,81.6307,54647.0
2019-03-12 14:35:00,91.22,91.24,91.17,91.19,49128.0,81.6307,81.6486,81.586,81.6039,49128.0
2019-03-12 14:40:00,91.19,91.24,91.19,91.2,37606.0,81.6039,81.6486,81.6039,81.6128,37606.0
2019-03-12 14:45:00,91.19,91.2,91.16,91.2,57551.0,81.6039,81.6128,81.577,81.6128,57551.0
2019-03-12 14:50:00,91.19,91.23,91.15,91.17,91846.0,81.6039,81.6397,81.5681,81.586,91846.0
2019-03-12 14:55:00,91.17,91.24,91.17,91.22,42863.0,81.586,81.6486,81.586,81.6307,42863.0
2019-03-12 15:00:00,91.21,91.23,91.17,91.2,91490.0,81.6218,81.6397,81.586,81.6128,91490.0
2019-03-12 15:05:00,91.2,91.24,91.18,91.23,67757.0,81.6128,81.6486,81.5949,81.6397,67757.0
2019-03-12 15:10:00,91.23,91.23,91.13,91.13,81608.0,81.6397,81.6397,81.5502,81.5502,81608.0
2019-03-12 15:15:00,91.13,91.13,91.04,91.04,103259.0,81.5502,81.5502,81.4697,81.4697,103259.0
2019-03-12 15:20:00,91.03,91.09,90.99,91.09,102580.0,81.4607,81.5144,81.4249,81.5144,102580.0
2019-03-12 15:25:00,91.08,91.15,91.06,91.12,109045.0,81.5055,81.5681,81.4876,81.5413,109045.0
2019-03-12 15:30:00,91.11,91.12,91.05,91.12,115086.0,81.5323,81.5413,81.4786,81.5413,115086.0
2019-03-12 15:35:00,91.12,91.12,91.04,91.1,123565.0,81.5413,81.5413,81.4697,81.5234,123565.0
2019-03-12 15:40:00,91.1,91.22,91.07,91.21,123909.0,81.5234,81.6307,81.4965,81.6218,123909.0
2019-03-12 15:45:00,91.21,91.28,91.14,91.16,347632.0,81.6218,81.6844,81.5591,81.577,347632.0
2019-03-12 15:50:00,91.16,91.16,91.05,91.05,461457.0,81.577,81.577,81.4786,81.4786,461457.0
2019-03-12 15:55:00,91.05,91.08,90.96,91.07,722442.0,81.4786,81.5055,81.3981,81.4965,722442.0
2019-03-13 09:30:00,91.35,91.48,91.33,91.42,98013.0,81.7471,81.8634,81.7292,81.8097,98013.0
2019-03-13 09:35:00,91.43,91.49,91.37,91.44,199384.0,81.8187,81.8724,81.765,81.8276,199384.0
2019-03-13 09:40:00,91.44,91.45,91.28,91.34,80491.0,81.8276,81.8366,81.6844,81.7381,80491.0
2019-03-13 09:45:00,91.35,91.42,91.33,91.41,64184.0,81.7471,81.8097,81.7292,81.8008,64184.0
2019-03-13 09:50:00,91.4,91.52,91.39,91.5,68517.0,81.7918,81.8992,81.7829,81.8813,68517.0
2019-03-13 09:55:00,91.51,91.55,91.42,91.42,41249.0,81.8903,81.926,81.8097,81.8097,41249.0
2019-03-13 10:00:00,91.42,91.58,91.42,91.57,89615.0,81.8097,81.9529,81.8097,81.9439,89615.0
2019-03-13 10:05:00,91.56,91.59,91.53,91.54,57609.0,81.935,81.9618,81.9082,81.9171,57609.0
2019-03-13 10:10:00,91.54,91.63,91.54,91.62,52105.0,81.9171,81.9976,81.9171,81.9887,52105.0
2019-03-13 10:15:00,91.62,91.9,91.61,91.72,353850.0,81.9887,82.2393,81.9797,82.0782,353850.0
2019-03-13 10:20:00,91.71,91.77,91.66,91.68,379828.0,82.0692,82.1229,82.0245,82.0424,379828.0
2019-03-13 10:25:00,91.67,91.69,91.63,91.64,50121.0,82.0334,82.0513,81.9976,82.0066,50121.0
2019-03-13 10:30:00,91.65,91.67,91.62,91.67,39752.0,82.0155,82.0334,81.9887,82.0334,39752.0
2019-03-13 10:35:00,91.68,91.75,91.68,91.72,380414.0,82.0424,82.105,82.0424,82.0782,380414.0
2019-03-13 10:40:00,91.72,91.75,91.68,91.7,50761.0,82.0782,82.105,82.0424,82.0603,50761.0
2019-03-13 10:45:00,91.7,91.77,91.69,91.74,157773.0,82.0603,82.1229,82.0513,82.0961,157773.0
2019-03-13 10:50:00,91.75,91.88,91.74,91.88,83825.0,82.105,82.2214,82.0961,82.2214,83825.0
2019-03-13 10:55:00,91.88,91.91,91.8,91.87,113003.0,82.2214,82.2482,82.1498,82.2124,113003.0
2019-03-13 11:00:00,91.87,92.0,91.87,91.95,143955.0,82.2124,82.3287,82.2124,82.284,143955.0
2019-03-13 11:05:00,91.94,91.99,91.89,91.96,98314.0,82.2751,82.3198,82.2303,82.2929,98314.0
2019-03-13 11:10:00,91.97,91.99,91.91,91.92,82488.0,82.3019,82.3198,82.2482,82.2572,82488.0
2019-03-13 11:15:00,91.93,92.04,91.93,92.0,120269.0,82.2661,82.3645,82.2661,82.3287,120269.0
2019-03-13 11:20:00,92.0,92.06,91.98,92.03,60023.0,82.3287,82.3824,82.3108,82.3556,60023.0
2019-03-13 11:25:00,92.04,92.13,92.04,92.11,131520.0,82.3645,82.4451,82.3645,82.4272,131520.0
2019-03-13 11:30:00,92.11,92.13,92.07,92.1,147925.0,82.4272,82.4451,82.3914,82.4182,147925.0
2019-03-13 11:35:00,92.1,92.16,92.08,92.11,53872.0,82.4182,82.4719,82.4003,82.4272,53872.0
2019-03-13 11:40:00,92.12,92.14,92.1,92.11,61716.0,82.4361,82.454,82.4182,82.4272,61716.0
2019-03-13 11:45:00,92.1,92.13,92.09,92.11,105962.0,82.4182,82.4451,82.4093,82.4272,105962.0
2019-03-13 11:50:00,92.12,92.19,92.1,92.16,67813.0,82.4361,82.4988,82.4182,82.4719,67813.0
2019-03-13 11:55:00,92.16,92.22,92.12,92.12,43100.0,82.4719,82.5256,82.4361,82.4361,43100.0
2019-03-13 12:00:00,92.13,92.18,92.11,92.16,83266.0,82.4451,82.4898,82.4272,82.4719,83266.0
2019-03-13 12:05:00,92.17,92.17,92.12,92.14,71632.0,82.4809,82.4809,82.4361,82.454,71632.0
2019-03-13 12:10:00,92.14,92.17,92.13,92.14,189835.0,82.454,82.4809,82.4451,82.454,189835.0
2019-03-13 12:15:00,92.14,92.14,92.07,92.07,36350.0,82.454,82.454,82.3914,82.3914,36350.0
2019-03-13 12:20:00,92.07,92.07,91.99,92.02,99535.0,82.3914,82.3914,82.3198,82.3466,99535.0
2019-03-13 12:25:00,92.02,92.05,91.99,92.04,79598.0,82.3466,82.3735,82.3198,82.3645,79598.0
2019-03-13 12:30:00,92.04,92.06,91.98,92.02,64742.0,82.3645,82.3824,82.3108,82.3466,64742.0
2019-03-13 12:35:00,92.03,92.07,92.03,92.06,30149.0,82.3556,82.3914,82.3556,82.3824,30149.0
2019-03-13 12:40:00,92.05,92.16,92.05,92.16,85901.0,82.3735,82.4719,82.3735,82.4719,85901.0
2019-03-13 12:45:00,92.17,92.18,92.11,92.15,229868.0,82.4809,82.4898,82.4272,82.463,229868.0
2019-03-13 12:50:00,92.15,92.17,92.11,92.13,44369.0,82.463,82.4809,82.4272,82.4451,44369.0
2019-03-13 12:55:00,92.14,92.17,92.12,92.15,227482.0,82.454,82.4809,82.4361,82.463,227482.0
2019-03-13 13:00:00,92.15,92.17,92.12,92.17,101087.0,82.463,82.4809,82.4361,82.4809,101087.0
2019-03-13 13:05:00,92.16,92.17,92.14,92.16,71384.0,82.4719,82.4809,82.454,82.4719,71384.0
2019-03-13 13:10:00,92.16,92.2,92.14,92.19,43788.0,82.4719,82.5077,82.454,82.4988,43788.0
2019-03-13 13:15:00,92.2,92.22,92.16,92.16,122929.0,82.5077,82.5256,82.4719,82.4719,122929.0
2019-03-13 13:20:00,92.17,92.17,92.11,92.15,65368.0,82.4809,82.4809,82.4272,82.463,65368.0
2019-03-13 13:25:00,92.16,92.16,92.12,92.14,20573.0,82.4719,82.4719,82.4361,82.454,20573.0
2019-03-13 13:30:00,92.14,92.19,92.14,92.18,68322.0,82.454,82.4988,82.454,82.4898,68322.0
2019-03-13 13:35:00,92.18,92.21,92.17,92.21,57676.0,82.4898,82.5167,82.4809,82.5167,57676.0
2019-03-13 13:40:00,92.2,92.2,92.14,92.14,30026.0,82.5077,82.5077,82.454,82.454,30026.0
2019-03-13 13:45:00,92.15,92.18,92.11,92.18,35881.0,82.463,82.4898,82.4272,82.4898,35881.0
2019-03-13 13:50:00,92.17,92.17,92.14,92.16,52306.0,82.4809,82.4809,82.454,82.4719,52306.0
2019-03-13 13:55:00,92.16,92.18,92.12,92.17,61641.0,82.4719,82.4898,82.4361,82.4809,61641.0
2019-03-13 14:00:00,92.18,92.24,92.15,92.23,145550.0,82.4898,82.5435,82.463,82.5346,145550.0
2019-03-13 14:05:00,92.23,92.31,92.23,92.28,56076.0,82.5346,82.6062,82.5346,82.5793,56076.0
2019-03-13 14:10:00,92.27,92.28,92.21,92.22,47037.0,82.5704,82.5793,82.5167,82.5256,47037.0
2019-03-13 14:15:00,92.22,92.24,92.2,92.21,50089.0,82.5256,82.5435,82.5077,82.5167,50089.0
2019-03-13 14:20:00,92.2,92.22,92.16,92.17,49316.0,82.5077,82.5256,82.4719,82.4809,49316.0
2019-03-13 14:25:00,92.17,92.21,92.16,92.19,58696.0,82.4809,82.5167,82.4719,82.4988,58696.0
2019-03-13 14:30:00,92.19,92.24,92.18,92.22,67540.0,82.4988,82.5435,82.4898,82.5256,67540.0
2019-03-13 14:35:00,92.22,92.25,92.21,92.22,39315.0,82.5256,82.5525,82.5167,82.5256,39315.0
2019-03-13 14:40:00,92.21,92.24,92.19,92.19,72080.0,82.5167,82.5435,82.4988,82.4988,72080.0
2019-03-13 14:45:00,92.19,92.19,91.97,92.01,304077.0,82.4988,82.4988,82.3019,82.3377,304077.0
2019-03-13 14:50:00,92.02,92.07,91.94,92.06,105104.0,82.3466,82.3914,82.2751,82.3824,105104.0
2019-03-13 14:55:00,92.05,92.15,92.03,92.11,94758.0,82.3735,82.463,82.3556,82.4272,94758.0
2019-03-13 15:00:00,92.11,92.13,92.04,92.12,77863.0,82.4272,82.4451,82.3645,82.4361,77863.0
2019-03-13 15:05:00,92.12,92.14,92.0,92.02,52638.0,82.4361,82.454,82.3287,82.3466,52638.0
2019-03-13 15:10:00,92.02,92.06,91.98,91.99,110597.0,82.3466,82.3824,82.3108,82.3198,110597.0
2019-03-13 15:15:00,91.98,92.08,91.97,92.01,110784.0,82.3108,82.4003,82.3019,82.3377,110784.0
2019-03-13 15:20:00,92.0,92.03,91.92,91.96,351568.0,82.3287,82.3556,82.2572,82.2929,351568.0
2019-03-13 15:25:00,91.96,92.06,91.94,91.99,128388.0,82.2929,82.3824,82.2751,82.3198,128388.0
2019-03-13 15:30:00,91.99,92.07,91.97,92.06,139011.0,82.3198,82.3914,82.3019,82.3824,139011.0
2019-03-13 15:35:00,92.06,92.08,92.01,92.05,190359.0,82.3824,82.4003,82.3377,82.3735,190359.0
2019-03-13 15:40:00,92.05,92.12,92.05,92.11,276900.0,82.3735,82.4361,82.3735,82.4272,276900.0
2019-03-13 15:45:00,92.12,92.13,91.99,92.0,213507.0,82.4361,82.4451,82.3198,82.3287,213507.0
2019-03-13 15:50:00,92.01,92.1,92.0,92.04,386365.0,82.3377,82.4182,82.3287,82.3645,386365.0
2019-03-13 15:55:00,92.03,92.06,91.98,92.05,603058.0,82.3556,82.3824,82.3108,82.3735,603058.0
2019-03-14 09:30:00,92.03,92.12,92.0,92.05,117771.0,82.3556,82.4361,82.3287,82.3735,117771.0
2019-03-14 09:35:00,92.06,92.11,91.99,92.09,129252.0,82.3824,82.4272,82.3198,82.4093,129252.0
2019-03-14 09:40:00,92.09,92.09,91.98,92.0,145942.0,82.4093,82.4093,82.3108,82.3287,145942.0
2019-03-14 09:45:00,92.0,92.07,91.98,92.03,78803.0,82.3287,82.3914,82.3108,82.3556,78803.0
2019-03-14 09:50:00,92.04,92.1,91.98,92.03,113106.0,82.3645,82.4182,82.3108,82.3556,113106.0
2019-03-14 09:55:00,92.03,92.09,91.99,92.0,62624.0,82.3556,82.4093,82.3198,82.3287,62624.0
2019-03-14 10:00:00,92.0,92.0,91.84,91.84,75108.0,82.3287,82.3287,82.1856,82.1856,75108.0
2019-03-14 10:05:00,91.84,91.87,91.63,91.65,97150.0,82.1856,82.2124,81.9976,82.0155,97150.0
2019-03-14 10:10:00,91.65,91.68,91.58,91.6,76762.0,82.0155,82.0424,81.9529,81.9708,76762.0
2019-03-14 10:15:00,91.61,91.68,91.6,91.64,220994.0,81.9797,82.0424,81.9708,82.0066,220994.0
2019-03-14 10:20:00,91.64,91.73,91.64,91.66,240881.0,82.0066,82.0871,82.0066,82.0245,240881.0
2019-03-14 10:25:00,91.66,91.71,91.62,91.68,156131.0,82.0245,82.0692,81.9887,82.0424,156131.0
2019-03-14 10:30:00,91.68,91.83,91.67,91.79,136229.0,82.0424,82.1766,82.0334,82.1408,136229.0
2019-03-14 10:35:00,91.79,91.8,91.74,91.79,102861.0,82.1408,82.1498,82.0961,82.1408,102861.0
2019-03-14 10:40:00,91.8,91.85,91.77,91.82,68198.0,82.1498,82.1945,82.1229,82.1677,68198.0
2019-03-14 10:45:00,91.81,91.81,91.7,91.73,55294.0,82.1587,82.1587,82.0603,82.0871,55294.0
2019-03-14 10:50:00,91.73,91.73,91.65,91.69,47870.0,82.0871,82.0871,82.0155,82.0513,47870.0
2019-03-14 10:55:00,91.7,91.74,91.68,91.73,62085.0,82.0603,82.0961,82.0424,82.0871,62085.0
2019-03-14 11:00:00,91.73,91.74,91.62,91.66,109851.0,82.0871,82.0961,81.9887,82.0245,109851.0
2019-03-14 11:05:00,91.66,91.75,91.66,91.71,72267.0,82.0245,82.105,82.0245,82.0692,72267.0
2019-03-14 11:10:00,91.7,91.78,91.68,91.77,78061.0,82.0603,82.1319,82.0424,82.1229,78061.0
2019-03-14 11:15:00,91.77,91.84,91.76,91.8,73935.0,82.1229,82.1856,82.114,82.1498,73935.0
2019-03-14 11:20:00,91.79,91.81,91.76,91.8,75175.0,82.1408,82.1587,82.114,82.1498,75175.0
2019-03-14 11:25:00,91.8,91.82,91.78,91.8,102036.0,82.1498,82.1677,82.1319,82.1498,102036.0
2019-03-14 11:30:00,91.8,91.86,91.79,91.86,77250.0,82.1498,82.2035,82.1408,82.2035,77250.0
2019-03-14 11:35:00,91.87,91.93,91.8,91.93,81297.0,82.2124,82.2661,82.1498,82.2661,81297.0
2019-03-14 11:40:00,91.93,91.99,91.91,91.99,63447.0,82.2661,82.3198,82.2482,82.3198,63447.0
2019-03-14 11:45:00,91.99,92.05,91.97,92.05,74454.0,82.3198,82.3735,82.3019,82.3735,74454.0
2019-03-14 11:50:00,92.06,92.15,92.05,92.09,97937.0,82.3824,82.463,82.3735,82.4093,97937.0
2019-03-14 11:55:00,92.1,92.15,92.08,92.1,181419.0,82.4182,82.463,82.4003,82.4182,181419.0
2019-03-14 12:00:00,92.09,92.1,92.04,92.07,87677.0,82.4093,82.4182,82.3645,82.3914,87677.0
2019-03-14 12:05:00,92.06,92.07,92.01,92.05,52066.0,82.3824,82.3914,82.3377,82.3735,52066.0
2019-03-14 12:10:00,92.05,92.05,91.96,91.96,42940.0,82.3735,82.3735,82.2929,82.2929,42940.0
2019-03-14 12:15:00,91.96,92.01,91.93,91.97,127836.0,82.2929,82.3377,82.2661,82.3019,127836.0
2019-03-14 12:20:00,91.97,91.98,91.87,91.87,92648.0,82.3019,82.3108,82.2124,82.2124,92648.0
2019-03-14 12:25:00,91.88,91.94,91.87,91.91,85842.0,82.2214,82.2751,82.2124,82.2482,85842.0
2019-03-14 12:30:00,91.9,91.94,91.88,91.89,106523.0,82.2393,82.2751,82.2214,82.2303,106523.0
2019-03-14 12:35:00,91.88,91.93,91.87,91.87,56113.0,82.2214,82.2661,82.2124,82.2124,56113.0
2019-03-14 12:40:00,91.87,91.9,91.87,91.89,45209.0,82.2124,82.2393,82.2124,82.2303,45209.0
2019-03-14 12:45:00,91.88,91.92,91.87,91.92,42736.0,82.2214,82.2572,82.2124,82.2572,42736.0
2019-03-14 12:50:00,91.92,91.92,91.83,91.84,36246.0,82.2572,82.2572,82.1766,82.1856,36246.0
2019-03-14 12:55:00,91.84,91.86,91.81,91.82,68888.0,82.1856,82.2035,82.1587,82.1677,68888.0
2019-03-14 13:00:00,91.81,91.83,91.79,91.8,61855.0,82.1587,82.1766,82.1408,82.1498,61855.0
2019-03-14 13:05:00,91.81,91.82,91.76,91.8,44849.0,82.1587,82.1677,82.114,82.1498,44849.0
2019-03-14 13:10:00,91.8,91.88,91.78,91.85,528037.0,82.1498,82.2214,82.1319,82.1945,528037.0
2019-03-14 13:15:00,91.86,91.89,91.84,91.89,333628.0,82.2035,82.2303,82.1856,82.2303,333628.0
2019-03-14 13:20:00,91.89,91.89,91.86,91.86,202077.0,82.2303,82.2303,82.2035,82.2035,202077.0
2019-03-14 13:25:00,91.87,91.89,91.85,91.88,37797.0,82.2124,82.2303,82.1945,82.2214,37797.0
2019-03-14 13:30:00,91.88,91.93,91.88,91.89,81554.0,82.2214,82.2661,82.2214,82.2303,81554.0
2019-03-14 13:35:00,91.89,91.9,91.86,91.89,50686.0,82.2303,82.2393,82.2035,82.2303,50686.0
2019-03-14 13:40:00,91.89,91.89,91.82,91.84,78182.0,82.2303,82.2303,82.1677,82.1856,78182.0
2019-03-14 13:45:00,91.83,91.87,91.83,91.87,29261.0,82.1766,82.2124,82.1766,82.2124,29261.0
2019-03-14 13:50:00,91.87,91.88,91.79,91.8,200792.0,82.2124,82.2214,82.1408,82.1498,200792.0
2019-03-14 13:55:00,91.81,91.84,91.81,91.81,60697.0,82.1587,82.1856,82.1587,82.1587,60697.0
2019-03-14 14:00:00,91.81,91.83,91.78,91.79,69450.0,82.1587,82.1766,82.1319,82.1408,69450.0
2019-03-14 14:05:00,91.8,91.82,91.79,91.81,70222.0,82.1498,82.1677,82.1408,82.1587,70222.0
2019-03-14 14:10:00,91.81,91.81,91.73,91.73,145637.0,82.1587,82.1587,82.0871,82.0871,145637.0
2019-03-14 14:15:00,91.73,91.76,91.72,91.76,63078.0,82.0871,82.114,82.0782,82.114,63078.0
2019-03-14 14:20:00,91.76,91.79,91.75,91.78,134998.0,82.114,82.1408,82.105,82.1319,134998.0
2019-03-14 14:25:00,91.78,91.8,91.76,91.78,35039.0,82.1319,82.1498,82.114,82.1319,35039.0
2019-03-14 14:30:00,91.78,91.8,91.77,91.79,50232.0,82.1319,82.1498,82.1229,82.1408,50232.0
2019-03-14 14:35:00,91.79,91.79,91.72,91.72,80339.0,82.1408,82.1408,82.0782,82.0782,80339.0
2019-03-14 14:40:00,91.72,91.76,91.72,91.75,49414.0,82.0782,82.114,82.0782,82.105,49414.0
2019-03-14 14:45:00,91.74,91.77,91.71,91.71,97124.0,82.0961,82.1229,82.0692,82.0692,97124.0
2019-03-14 14:50:00,91.71,91.74,91.67,91.72,140407.0,82.0692,82.0961,82.0334,82.0782,140407.0
2019-03-14 14:55:00,91.72,91.81,91.71,91.77,86928.0,82.0782,82.1587,82.0692,82.1229,86928.0
2019-03-14 15:00:00,91.78,91.83,91.76,91.83,94243.0,82.1319,82.1766,82.114,82.1766,94243.0
2019-03-14 15:05:00,91.83,91.85,91.81,91.84,83199.0,82.1766,82.1945,82.1587,82.1856,83199.0
2019-03-14 15:10:00,91.85,91.86,91.77,91.79,48709.0,82.1945,82.2035,82.1229,82.1408,48709.0
2019-03-14 15:15:00,91.79,91.79,91.76,91.76,91113.0,82.1408,82.1408,82.114,82.114,91113.0
2019-03-14 15:20:00,91.76,91.76,91.72,91.75,73851.0,82.114,82.114,82.0782,82.105,73851.0
2019-03-14 15:25:00,91.76,91.83,91.74,91.83,96808.0,82.114,82.1766,82.0961,82.1766,96808.0
2019-03-14 15:30:00,91.83,91.88,91.79,91.85,209047.0,82.1766,82.2214,82.1408,82.1945,209047.0
2019-03-14 15:35:00,91.85,91.91,91.84,91.9,156679.0,82.1945,82.2482,82.1856,82.2393,156679.0
2019-03-14 15:40:00,91.89,91.91,91.86,91.9,108541.0,82.2303,82.2482,82.2035,82.2393,108541.0
2019-03-14 15:45:00,91.89,91.9,91.86,91.89,217893.0,82.2303,82.2393,82.2035,82.2303,217893.0
2019-03-14 15:50:00,91.89,91.91,91.87,91.88,334991.0,82.2303,82.2482,82.2124,82.2214,334991.0
2019-03-14 15:55:00,91.87,91.89,91.83,91.89,572501.0,82.2124,82.2303,82.1766,82.2303,572501.0
2019-03-15 09:30:00,91.78,91.78,91.61,91.63,200231.0,82.4362,82.4362,82.2835,82.3015,200231.0
2019-03-15 09:35:00,91.63,91.7,91.5,91.53,134511.0,82.3015,82.3644,82.1847,82.2117,134511.0
2019-03-15 09:40:00,91.52,91.68,91.51,91.66,62636.0,82.2027,82.3464,82.1937,82.3285,62636.0
2019-03-15 09:45:00,91.66,91.76,91.64,91.73,106716.0,82.3285,82.4183,82.3105,82.3913,106716.0
2019-03-15 09:50:00,91.73,91.79,91.71,91.76,89110.0,82.3913,82.4452,82.3734,82.4183,89110.0
2019-03-15 09:55:00,91.75,91.79,91.65,91.66,67496.0,82.4093,82.4452,82.3195,82.3285,67496.0
2019-03-15 10:00:00,91.65,91.67,91.57,91.61,118916.0,82.3195,82.3374,82.2476,82.2835,118916.0
2019-03-15 10:05:00,91.62,91.74,91.62,91.7,53241.0,82.2925,82.4003,82.2925,82.3644,53241.0
2019-03-15 10:10:00,91.7,91.71,91.64,91.67,81822.0,82.3644,82.3734,82.3105,82.3374,81822.0
2019-03-15 10:15:00,91.66,91.66,91.59,91.66,54310.0,82.3285,82.3285,82.2656,82.3285,54310.0
2019-03-15 10:20:00,91.66,91.71,91.66,91.67,75236.0,82.3285,82.3734,82.3285,82.3374,75236.0
2019-03-15 10:25:00,91.68,91.68,91.54,91.58,111536.0,82.3464,82.3464,82.2207,82.2566,111536.0
2019-03-15 10:30:00,91.58,91.61,91.48,91.5,215686.0,82.2566,82.2835,82.1668,82.1847,215686.0
2019-03-15 10:35:00,91.5,91.51,91.41,91.45,121605.0,82.1847,82.1937,82.1039,82.1398,121605.0
2019-03-15 10:40:00,91.44,91.54,91.42,91.54,52561.0,82.1309,82.2207,82.1129,82.2207,52561.0
2019-03-15 10:45:00,91.54,91.58,91.49,91.51,55377.0,82.2207,82.2566,82.1758,82.1937,55377.0
2019-03-15 10:50:00,91.5,91.52,91.46,91.49,74252.0,82.1847,82.2027,82.1488,82.1758,74252.0
2019-03-15 10:55:00,91.49,91.57,91.48,91.55,65402.0,82.1758,82.2476,82.1668,82.2297,65402.0
2019-03-15 11:00:00,91.55,91.59,91.5,91.57,114920.0,82.2297,82.2656,82.1847,82.2476,114920.0
2019-03-15 11:05:00,91.57,91.65,91.57,91.65,29417.0,82.2476,82.3195,82.2476,82.3195,29417.0
2019-03-15 11:10:00,91.64,91.66,91.61,91.62,63087.0,82.3105,82.3285,82.2835,82.2925,63087.0
2019-03-15 11:15:00,91.63,91.72,91.63,91.68,91270.0,82.3015,82.3823,82.3015,82.3464,91270.0
2019-03-15 11:20:00,91.68,91.71,91.66,91.69,110409.0,82.3464,82.3734,82.3285,82.3554,110409.0
2019-03-15 11:25:00,91.69,91.74,91.66,91.74,43053.0,82.3554,82.4003,82.3285,82.4003,43053.0
2019-03-15 11:30:00,91.75,91.77,91.72,91.75,63848.0,82.4093,82.4273,82.3823,82.4093,63848.0
2019-03-15 11:35:00,91.76,91.85,91.75,91.83,66146.0,82.4183,82.4991,82.4093,82.4811,66146.0
2019-03-15 11:40:00,91.83,91.86,91.81,91.84,142241.0,82.4811,82.5081,82.4632,82.4901,142241.0
2019-03-15 11:45:00,91.85,91.99,91.82,91.99,323089.0,82.4991,82.6249,82.4722,82.6249,323089.0
2019-03-15 11:50:00,91.99,92.0,91.92,91.93,148689.0,82.6249,82.6338,82.562,82.571,148689.0
2019-03-15 11:55:00,91.92,91.94,91.89,91.94,113370.0,82.562,82.5799,82.535,82.5799,113370.0
2019-03-15 12:00:00,91.94,91.94,91.86,91.87,87551.0,82.5799,82.5799,82.5081,82.5171,87551.0
2019-03-15 12:05:00,91.88,91.93,91.87,91.92,158425.0,82.5261,82.571,82.5171,82.562,158425.0
2019-03-15 12:10:00,91.93,92.01,91.92,91.99,74699.0,82.571,82.6428,82.562,82.6249,74699.0
2019-03-15 12:15:00,91.99,92.0,91.96,92.0,73886.0,82.6249,82.6338,82.5979,82.6338,73886.0
2019-03-15 12:20:00,92.0,92.05,91.99,92.04,46766.0,82.6338,82.6787,82.6249,82.6698,46766.0
2019-03-15 12:25:00,92.04,92.04,91.96,91.99,85415.0,82.6698,82.6698,82.5979,82.6249,85415.0
2019-03-15 12:30:00,92.0,92.04,91.98,92.0,47983.0,82.6338,82.6698,82.6159,82.6338,47983.0
2019-03-15 12:35:00,92.0,92.11,91.99,92.1,85464.0,82.6338,82.7326,82.6249,82.7237,85464.0
2019-03-15 12:40:00,92.11,92.13,92.09,92.11,178123.0,82.7326,82.7506,82.7147,82.7326,178123.0
2019-03-15 12:45:00,92.1,92.13,92.09,92.1,85723.0,82.7237,82.7506,82.7147,82.7237,85723.0
2019-03-15 12:50:00,92.11,92.14,92.03,92.05,188508.0,82.7326,82.7596,82.6608,82.6787,188508.0
2019-03-15 12:55:00,92.05,92.05,91.98,92.05,77591.0,82.6787,82.6787,82.6159,82.6787,77591.0
2019-03-15 13:00:00,92.05,92.08,92.04,92.07,50172.0,82.6787,82.7057,82.6698,82.6967,50172.0
2019-03-15 13:05:00,92.07,92.11,92.05,92.09,50572.0,82.6967,82.7326,82.6787,82.7147,50572.0
2019-03-15 13:10:00,92.09,92.1,92.06,92.07,46106.0,82.7147,82.7237,82.6877,82.6967,46106.0
2019-03-15 13:15:00,92.06,92.09,92.04,92.04,50871.0,82.6877,82.7147,82.6698,82.6698,50871.0
2019-03-15 13:20:00,92.05,92.05,92.01,92.02,78695.0,82.6787,82.6787,82.6428,82.6518,78695.0
2019-03-15 13:25:00,92.03,92.04,91.99,92.01,37652.0,82.6608,82.6698,82.6249,82.6428,37652.0
2019-03-15 13:30:00,92.01,92.03,91.99,92.0,89520.0,82.6428,82.6608,82.6249,82.6338,89520.0
2019-03-15 13:35:00,92.0,92.02,91.98,91.98,118562.0,82.6338,82.6518,82.6159,82.6159,118562.0
2019-03-15 13:40:00,91.98,92.01,91.96,92.0,59203.0,82.6159,82.6428,82.5979,82.6338,59203.0
2019-03-15 13:45:00,92.0,92.01,91.98,91.99,47960.0,82.6338,82.6428,82.6159,82.6249,47960.0
2019-03-15 13:50:00,91.99,91.99,91.97,91.98,78853.0,82.6249,82.6249,82.6069,82.6159,78853.0
2019-03-15 13:55:00,91.97,91.98,91.89,91.93,101941.0,82.6069,82.6159,82.535,82.571,101941.0
2019-03-15 14:00:00,91.93,91.94,91.9,91.91,28946.0,82.571,82.5799,82.544,82.553,28946.0
2019-03-15 14:05:00,91.91,91.92,91.87,91.88,79903.0,82.553,82.562,82.5171,82.5261,79903.0
2019-03-15 14:10:00,91.88,91.9,91.86,91.87,43320.0,82.5261,82.544,82.5081,82.5171,43320.0
2019-03-15 14:15:00,91.87,91.88,91.82,91.83,70873.0,82.5171,82.5261,82.4722,82.4811,70873.0
2019-03-15 14:20:00,91.82,91.83,91.79,91.81,61699.0,82.4722,82.4811,82.4452,82.4632,61699.0
2019-03-15 14:25:00,91.81,91.87,91.81,91.82,48541.0,82.4632,82.5171,82.4632,82.4722,48541.0
2019-03-15 14:30:00,91.83,91.87,91.8,91.87,111282.0,82.4811,82.5171,82.4542,82.5171,111282.0
2019-03-15 14:35:00,91.86,91.9,91.83,91.87,376409.0,82.5081,82.544,82.4811,82.5171,376409.0
2019-03-15 14:40:00,91.86,91.87,91.83,91.83,95427.0,82.5081,82.5171,82.4811,82.4811,95427.0
2019-03-15 14:45:00,91.83,91.86,91.83,91.84,105474.0,82.4811,82.5081,82.4811,82.4901,105474.0
2019-03-15 14:50:00,91.85,91.89,91.84,91.89,210847.0,82.4991,82.535,82.4901,82.535,210847.0
2019-03-15 14:55:00,91.89,91.9,91.88,91.9,48019.0,82.535,82.544,82.5261,82.544,48019.0
2019-03-15 15:00:00,91.9,91.91,91.87,91.89,73279.0,82.544,82.553,82.5171,82.535,73279.0
2019-03-15 15:05:00,91.9,91.92,91.87,91.9,66849.0,82.544,82.562,82.5171,82.544,66849.0
2019-03-15 15:10:00,91.9,91.92,91.86,91.9,106046.0,82.544,82.562,82.5081,82.544,106046.0
2019-03-15 15:15:00,91.9,91.93,91.88,91.92,109947.0,82.544,82.571,82.5261,82.562,109947.0
2019-03-15 15:20:00,91.92,91.96,91.9,91.95,109462.0,82.562,82.5979,82.544,82.5889,109462.0
2019-03-15 15:25:00,91.95,91.96,91.92,91.94,113122.0,82.5889,82.5979,82.562,82.5799,113122.0
2019-03-15 15:30:00,91.93,91.94,91.86,91.89,136100.0,82.571,82.5799,82.5081,82.535,136100.0
2019-03-15 15:35:00,91.89,91.91,91.84,91.87,124596.0,82.535,82.553,82.4901,82.5171,124596.0
2019-03-15 15:40:00,91.87,91.93,91.86,91.9,200964.0,82.5171,82.571,82.5081,82.544,200964.0
2019-03-15 15:45:00,91.9,91.93,91.87,91.93,198786.0,82.544,82.571,82.5171,82.571,198786.0
2019-03-15 15:50:00,91.92,91.93,91.74,91.74,405861.0,82.562,82.571,82.4003,82.4003,405861.0
2019-03-15 15:55:00,91.75,92.0,91.74,91.99,1441407.0,82.4093,82.6338,82.4003,82.6249,1441407.0
2019-03-18 09:30:00,92.18,92.18,91.89,91.97,225792.0,82.7955,82.7955,82.535,82.6069,225792.0
2019-03-18 09:35:00,91.97,92.0,91.86,91.89,122110.0,82.6069,82.6338,82.5081,82.535,122110.0
2019-03-18 09:40:00,91.89,91.9,91.75,91.76,231872.0,82.535,82.544,82.4093,82.4183,231872.0
2019-03-18 09:45:00,91.76,91.97,91.76,91.95,120130.0,82.4183,82.6069,82.4183,82.5889,120130.0
2019-03-18 09:50:00,91.94,92.02,91.94,91.99,108959.0,82.5799,82.6518,82.5799,82.6249,108959.0
2019-03-18 09:55:00,91.99,92.04,91.97,92.03,51101.0,82.6249,82.6698,82.6069,82.6608,51101.0
2019-03-18 10:00:00,92.02,92.05,91.97,91.98,73166.0,82.6518,82.6787,82.6069,82.6159,73166.0
2019-03-18 10:05:00,91.98,92.0,91.9,91.9,120179.0,82.6159,82.6338,82.544,82.544,120179.0
2019-03-18 10:10:00,91.91,91.95,91.81,91.81,97954.0,82.553,82.5889,82.4632,82.4632,97954.0
2019-03-18 10:15:00,91.81,91.87,91.8,91.87,47996.0,82.4632,82.5171,82.4542,82.5171,47996.0
2019-03-18 10:20:00,91.86,91.88,91.81,91.81,80806.0,82.5081,82.5261,82.4632,82.4632,80806.0
2019-03-18 10:25:00,91.82,91.91,91.81,91.89,76417.0,82.4722,82.553,82.4632,82.535,76417.0
2019-03-18 10:30:00,91.89,91.93,91.86,91.88,84578.0,82.535,82.571,82.5081,82.5261,84578.0
2019-03-18 10:35:00,91.88,91.88,91.76,91.81,106064.0,82.5261,82.5261,82.4183,82.4632,106064.0
2019-03-18 10:40:00,91.81,91.84,91.78,91.78,86672.0,82.4632,82.4901,82.4362,82.4362,86672.0
2019-03-18 10:45:00,91.79,91.91,91.77,91.9,40304.0,82.4452,82.553,82.4273,82.544,40304.0
2019-03-18 10:50:00,91.9,91.97,91.9,91.91,65827.0,82.544,82.6069,82.544,82.553,65827.0
2019-03-18 10:55:00,91.91,91.92,91.86,91.9,43913.0,82.553,82.562,82.5081,82.544,43913.0
2019-03-18 11:00:00,91.89,91.91,91.83,91.87,43666.0,82.535,82.553,82.4811,82.5171,43666.0
2019-03-18 11:05:00,91.87,91.88,91.83,91.85,48145.0,82.5171,82.5261,82.4811,82.4991,48145.0
2019-03-18 11:10:00,91.85,91.85,91.78,91.79,61988.0,82.4991,82.4991,82.4362,82.4452,61988.0
2019-03-18 11:15:00,91.79,91.82,91.73,91.75,29396.0,82.4452,82.4722,82.3913,82.4093,29396.0
2019-03-18 11:20:00,91.75,91.76,91.61,91.62,33310.0,82.4093,82.4183,82.2835,82.2925,33310.0
2019-03-18 11:25:00,91.62,91.62,91.54,91.61,84175.0,82.2925,82.2925,82.2207,82.2835,84175.0
2019-03-18 11:30:00,91.61,91.61,91.53,91.54,198597.0,82.2835,82.2835,82.2117,82.2207,198597.0
2019-03-18 11:35:00,91.54,91.63,91.54,91.62,109752.0,82.2207,82.3015,82.2207,82.2925,109752.0
2019-03-18 11:40:00,91.62,91.66,91.62,91.63,126979.0,82.2925,82.3285,82.2925,82.3015,126979.0
2019-03-18 11:45:00,91.63,91.65,91.62,91.62,48604.0,82.3015,82.3195,82.2925,82.2925,48604.0
2019-03-18 11:50:00,91.63,91.65,91.58,91.59,41005.0,82.3015,82.3195,82.2566,82.2656,41005.0
2019-03-18 11:55:00,91.59,91.63,91.58,91.58,32982.0,82.2656,82.3015,82.2566,82.2566,32982.0
2019-03-18 12:00:00,91.58,91.62,91.55,91.57,95505.0,82.2566,82.2925,82.2297,82.2476,95505.0
2019-03-18 12:05:00,91.56,91.61,91.56,91.58,37225.0,82.2386,82.2835,82.2386,82.2566,37225.0
2019-03-18 12:10:00,91.58,91.6,91.54,91.59,34073.0,82.2566,82.2746,82.2207,82.2656,34073.0
2019-03-18 12:15:00,91.6,91.61,91.56,91.56,107141.0,82.2746,82.2835,82.2386,82.2386,107141.0
2019-03-18 12:20:00,91.56,91.62,91.54,91.58,57157.0,82.2386,82.2925,82.2207,82.2566,57157.0
2019-03-18 12:25:00,91.58,91.61,91.56,91.57,57559.0,82.2566,82.2835,82.2386,82.2476,57559.0
2019-03-18 12:30:00,91.57,91.59,91.52,91.53,39874.0,82.2476,82.2656,82.2027,82.2117,39874.0
2019-03-18 12:35:00,91.54,91.61,91.54,91.59,56895.0,82.2207,82.2835,82.2207,82.2656,56895.0
2019-03-18 12:40:00,91.59,91.6,91.56,91.57,29373.0,82.2656,82.2746,82.2386,82.2476,29373.0
2019-03-18 12:45:00,91.57,91.62,91.57,91.61,59652.0,82.2476,82.2925,82.2476,82.2835,59652.0
2019-03-18 12:50:00,91.61,91.65,91.58,91.65,48826.0,82.2835,82.3195,82.2566,82.3195,48826.0
2019-03-18 12:55:00,91.64,91.66,91.61,91.63,44914.0,82.3105,82.3285,82.2835,82.3015,44914.0
2019-03-18 13:00:00,91.63,91.64,91.58,91.59,45572.0,82.3015,82.3105,82.2566,82.2656,45572.0
2019-03-18 13:05:00,91.59,91.61,91.57,91.58,38479.0,82.2656,82.2835,82.2476,82.2566,38479.0
2019-03-18 13:10:00,91.58,91.59,91.56,91.58,30186.0,82.2566,82.2656,82.2386,82.2566,30186.0
2019-03-18 13:15:00,91.57,91.59,91.55,91.58,27996.0,82.2476,82.2656,82.2297,82.2566,27996.0
2019-03-18 13:20:00,91.59,91.62,91.58,91.62,26403.0,82.2656,82.2925,82.2566,82.2925,26403.0
2019-03-18 13:25:00,91.61,91.63,91.6,91.61,30972.0,82.2835,82.3015,82.2746,82.2835,30972.0
2019-03-18 13:30:00,91.6,91.62,91.59,91.59,35318.0,82.2746,82.2925,82.2656,82.2656,35318.0
2019-03-18 13:35:00,91.6,91.63,91.59,91.63,33517.0,82.2746,82.3015,82.2656,82.3015,33517.0
2019-03-18 13:40:00,91.62,91.67,91.61,91.67,49245.0,82.2925,82.3374,82.2835,82.3374,49245.0
2019-03-18 13:45:00,91.68,91.68,91.62,91.63,30853.0,82.3464,82.3464,82.2925,82.3015,30853.0
2019-03-18 13:50:00,91.63,91.66,91.62,91.65,57294.0,82.3015,82.3285,82.2925,82.3195,57294.0
2019-03-18 13:55:00,91.65,91.66,91.62,91.65,56686.0,82.3195,82.3285,82.2925,82.3195,56686.0
2019-03-18 14:00:00,91.66,91.68,91.62,91.63,89202.0,82.3285,82.3464,82.2925,82.3015,89202.0
2019-03-18 14:05:00,91.63,91.64,91.61,91.62,29851.0,82.3015,82.3105,82.2835,82.2925,29851.0
2019-03-18 14:10:00,91.62,91.64,91.61,91.61,34897.0,82.2925,82.3105,82.2835,82.2835,34897.0
2019-03-18 14:15:00,91.61,91.64,91.61,91.63,55224.0,82.2835,82.3105,82.2835,82.3015,55224.0
2019-03-18 14:20:00,91.64,91.65,91.62,91.65,36271.0,82.3105,82.3195,82.2925,82.3195,36271.0
2019-03-18 14:25:00,91.65,91.66,91.64,91.65,49258.0,82.3195,82.3285,82.3105,82.3195,49258.0
2019-03-18 14:30:00,91.65,91.66,91.63,91.65,43686.0,82.3195,82.3285,82.3015,82.3195,43686.0
2019-03-18 14:35:00,91.64,91.69,91.64,91.66,60735.0,82.3105,82.3554,82.3105,82.3285,60735.0
2019-03-18 14:40:00,91.66,91.69,91.65,91.69,45415.0,82.3285,82.3554,82.3195,82.3554,45415.0
2019-03-18 14:45:00,91.69,91.73,91.68,91.72,47968.0,82.3554,82.3913,82.3464,82.3823,47968.0
2019-03-18 14:50:00,91.73,91.73,91.66,91.69,67523.0,82.3913,82.3913,82.3285,82.3554,67523.0
2019-03-18 14:55:00,91.69,91.71,91.68,91.7,72737.0,82.3554,82.3734,82.3464,82.3644,72737.0
2019-03-18 15:00:00,91.71,91.71,91.63,91.63,59366.0,82.3734,82.3734,82.3015,82.3015,59366.0
2019-03-18 15:05:00,91.63,91.64,91.6,91.61,129153.0,82.3015,82.3105,82.2746,82.2835,129153.0
2019-03-18 15:10:00,91.61,91.62,91.58,91.6,50494.0,82.2835,82.2925,82.2566,82.2746,50494.0
2019-03-18 15:15:00,91.6,91.65,91.59,91.64,55027.0,82.2746,82.3195,82.2656,82.3105,55027.0
2019-03-18 15:20:00,91.63,91.66,91.59,91.6,210948.0,82.3015,82.3285,82.2656,82.2746,210948.0
2019-03-18 15:25:00,91.6,91.63,91.59,91.6,51954.0,82.2746,82.3015,82.2656,82.2746,51954.0
2019-03-18 15:30:00,91.61,91.7,91.6,91.69,89257.0,82.2835,82.3644,82.2746,82.3554,89257.0
2019-03-18 15:35:00,91.69,91.69,91.64,91.66,105778.0,82.3554,82.3554,82.3105,82.3285,105778.0
2019-03-18 15:40:00,91.65,91.82,91.64,91.81,164352.0,82.3195,82.4722,82.3105,82.4632,164352.0
2019-03-18 15:45:00,91.82,91.9,91.81,91.87,350019.0,82.4722,82.544,82.4632,82.5171,350019.0
2019-03-18 15:50:00,91.87,91.88,91.79,91.81,279735.0,82.5171,82.5261,82.4452,82.4632,279735.0
2019-03-18 15:55:00,91.8,91.86,91.77,91.85,569939.0,82.4542,82.5081,82.4273,82.4991,569939.0
2019-03-19 09:30:00,92.17,92.23,91.92,91.93,79896.0,82.7865,82.8404,82.562,82.571,79896.0
2019-03-19 09:35:00,91.93,92.09,91.91,92.06,55175.0,82.571,82.7147,82.553,82.6877,55175.0
2019-03-19 09:40:00,92.06,92.06,92.0,92.06,32757.0,82.6877,82.6877,82.6338,82.6877,32757.0
2019-03-19 09:45:00,92.06,92.15,92.05,92.11,119736.0,82.6877,82.7686,82.6787,82.7326,119736.0
2019-03-19 09:50:00,92.11,92.11,92.02,92.06,62996.0,82.7326,82.7326,82.6518,82.6877,62996.0
2019-03-19 09:55:00,92.06,92.11,92.04,92.05,159279.0,82.6877,82.7326,82.6698,82.6787,159279.0
2019-03-19 10:00:00,92.04,92.16,92.04,92.13,186359.0,82.6698,82.7776,82.6698,82.7506,186359.0
2019-03-19 10:05:00,92.12,92.22,92.11,92.21,124110.0,82.7416,82.8314,82.7326,82.8225,124110.0
2019-03-19 10:10:00,92.21,92.22,92.18,92.19,105806.0,82.8225,82.8314,82.7955,82.8045,105806.0
2019-03-19 10:15:00,92.19,92.28,92.18,92.25,208120.0,82.8045,82.8853,82.7955,82.8584,208120.0
2019-03-19 10:20:00,92.24,92.25,92.18,92.19,176163.0,82.8494,82.8584,82.7955,82.8045,176163.0
2019-03-19 10:25:00,92.2,92.2,92.06,92.09,40930.0,82.8135,82.8135,82.6877,82.7147,40930.0
2019-03-19 10:30:00,92.1,92.15,92.09,92.15,40915.0,82.7237,82.7686,82.7147,82.7686,40915.0
2019-03-19 10:35:00,92.15,92.21,92.15,92.2,41024.0,82.7686,82.8225,82.7686,82.8135,41024.0
2019-03-19 10:40:00,92.21,92.21,92.15,92.15,36812.0,82.8225,82.8225,82.7686,82.7686,36812.0
2019-03-19 10:45:00,92.15,92.22,92.15,92.22,94359.0,82.7686,82.8314,82.7686,82.8314,94359.0
2019-03-19 10:50:00,92.23,92.29,92.21,92.25,70963.0,82.8404,82.8943,82.8225,82.8584,70963.0
2019-03-19 10:55:00,92.25,92.25,92.16,92.16,86441.0,82.8584,82.8584,82.7776,82.7776,86441.0
2019-03-19 11:00:00,92.16,92.31,92.16,92.28,76343.0,82.7776,82.9123,82.7776,82.8853,76343.0
2019-03-19 11:05:00,92.28,92.31,92.27,92.31,36238.0,82.8853,82.9123,82.8764,82.9123,36238.0
2019-03-19 11:10:00,92.31,92.36,92.24,92.34,280043.0,82.9123,82.9572,82.8494,82.9392,280043.0
2019-03-19 11:15:00,92.35,92.45,92.35,92.44,108326.0,82.9482,83.038,82.9482,83.029,108326.0
2019-03-19 11:20:00,92.43,92.51,92.42,92.5,103333.0,83.0201,83.0919,83.0111,83.0829,103333.0
2019-03-19 11:25:00,92.5,92.57,92.5,92.53,106388.0,83.0829,83.1458,83.0829,83.1099,106388.0
2019-03-19 11:30:00,92.52,92.56,92.48,92.55,103987.0,83.1009,83.1368,83.065,83.1278,103987.0
2019-03-19 11:35:00,92.54,92.54,92.48,92.51,48930.0,83.1189,83.1189,83.065,83.0919,48930.0
2019-03-19 11:40:00,92.52,92.57,92.51,92.55,43015.0,83.1009,83.1458,83.0919,83.1278,43015.0
2019-03-19 11:45:00,92.55,92.67,92.55,92.64,94009.0,83.1278,83.2356,83.1278,83.2087,94009.0
2019-03-19 11:50:00,92.64,92.68,92.63,92.67,48422.0,83.2087,83.2446,83.1997,83.2356,48422.0
2019-03-19 11:55:00,92.67,92.82,92.65,92.78,270201.0,83.2356,83.3704,83.2177,83.3344,270201.0
2019-03-19 12:00:00,92.78,92.83,92.76,92.77,137604.0,83.3344,83.3793,83.3165,83.3254,137604.0
2019-03-19 12:05:00,92.78,92.84,92.76,92.76,107594.0,83.3344,83.3883,83.3165,83.3165,107594.0
2019-03-19 12:10:00,92.76,92.8,92.76,92.79,51084.0,83.3165,83.3524,83.3165,83.3434,51084.0
2019-03-19 12:15:00,92.8,92.8,92.75,92.78,68421.0,83.3524,83.3524,83.3075,83.3344,68421.0
2019-03-19 12:20:00,92.78,92.78,92.73,92.77,58382.0,83.3344,83.3344,83.2895,83.3254,58382.0
2019-03-19 12:25:00,92.77,92.8,92.75,92.77,55353.0,83.3254,83.3524,83.3075,83.3254,55353.0
2019-03-19 12:30:00,92.77,92.82,92.75,92.79,157543.0,83.3254,83.3704,83.3075,83.3434,157543.0
2019-03-19 12:35:00,92.79,92.79,92.72,92.73,81687.0,83.3434,83.3434,83.2805,83.2895,81687.0
2019-03-19 12:40:00,92.73,92.77,92.71,92.72,129333.0,83.2895,83.3254,83.2716,83.2805,129333.0
2019-03-19 12:45:00,92.73,92.75,92.4,92.44,474942.0,83.2895,83.3075,82.9931,83.029,474942.0
2019-03-19 12:50:00,92.43,92.58,92.42,92.48,165229.0,83.0201,83.1548,83.0111,83.065,165229.0
2019-03-19 12:55:00,92.49,92.67,92.46,92.66,112402.0,83.074,83.2356,83.047,83.2266,112402.0
2019-03-19 13:00:00,92.67,92.68,92.61,92.66,102482.0,83.2356,83.2446,83.1817,83.2266,102482.0
2019-03-19 13:05:00,92.66,92.69,92.64,92.68,51176.0,83.2266,83.2536,83.2087,83.2446,51176.0
2019-03-19 13:10:00,92.69,92.79,92.67,92.79,117049.0,83.2536,83.3434,83.2356,83.3434,117049.0
2019-03-19 13:15:00,92.78,92.78,92.74,92.75,38932.0,83.3344,83.3344,83.2985,83.3075,38932.0
2019-03-19 13:20:00,92.75,92.79,92.74,92.76,64123.0,83.3075,83.3434,83.2985,83.3165,64123.0
2019-03-19 13:25:00,92.77,92.78,92.72,92.72,46270.0,83.3254,83.3344,83.2805,83.2805,46270.0
2019-03-19 13:30:00,92.72,92.76,92.7,92.75,26094.0,83.2805,83.3165,83.2626,83.3075,26094.0
2019-03-19 13:35:00,92.75,92.78,92.73,92.73,52456.0,83.3075,83.3344,83.2895,83.2895,52456.0
2019-03-19 13:40:00,92.73,92.74,92.67,92.68,37863.0,83.2895,83.2985,83.2356,83.2446,37863.0
2019-03-19 13:45:00,92.69,92.69,92.62,92.66,41628.0,83.2536,83.2536,83.1907,83.2266,41628.0
2019-03-19 13:50:00,92.67,92.68,92.63,92.63,29464.0,83.2356,83.2446,83.1997,83.1997,29464.0
2019-03-19 13:55:00,92.63,92.67,92.6,92.62,43976.0,83.1997,83.2356,83.1728,83.1907,43976.0
2019-03-19 14:00:00,92.61,92.65,92.59,92.65,156476.0,83.1817,83.2177,83.1638,83.2177,156476.0
2019-03-19 14:05:00,92.65,92.67,92.56,92.59,78140.0,83.2177,83.2356,83.1368,83.1638,78140.0
2019-03-19 14:10:00,92.6,92.6,92.51,92.57,62006.0,83.1728,83.1728,83.0919,83.1458,62006.0
2019-03-19 14:15:00,92.57,92.6,92.51,92.6,47693.0,83.1458,83.1728,83.0919,83.1728,47693.0
2019-03-19 14:20:00,92.6,92.63,92.55,92.55,55759.0,83.1728,83.1997,83.1278,83.1278,55759.0
2019-03-19 14:25:00,92.56,92.66,92.56,92.65,65942.0,83.1368,83.2266,83.1368,83.2177,65942.0
2019-03-19 14:30:00,92.65,92.67,92.63,92.66,58609.0,83.2177,83.2356,83.1997,83.2266,58609.0
2019-03-19 14:35:00,92.66,92.72,92.65,92.7,35206.0,83.2266,83.2805,83.2177,83.2626,35206.0
2019-03-19 14:40:00,92.7,92.8,92.69,92.79,59579.0,83.2626,83.3524,83.2536,83.3434,59579.0
2019-03-19 14:45:00,92.79,92.79,92.71,92.71,49422.0,83.3434,83.3434,83.2716,83.2716,49422.0
2019-03-19 14:50:00,92.71,92.71,92.66,92.71,68713.0,83.2716,83.2716,83.2266,83.2716,68713.0
2019-03-19 14:55:00,92.71,92.72,92.58,92.62,160626.0,83.2716,83.2805,83.1548,83.1907,160626.0
2019-03-19 15:00:00,92.61,92.63,92.55,92.62,81053.0,83.1817,83.1997,83.1278,83.1907,81053.0
2019-03-19 15:05:00,92.63,92.67,92.59,92.6,172748.0,83.1997,83.2356,83.1638,83.1728,172748.0
2019-03-19 15:10:00,92.61,92.61,92.49,92.5,86632.0,83.1817,83.1817,83.074,83.0829,86632.0
2019-03-19 15:15:00,92.49,92.51,92.42,92.44,140139.0,83.074,83.0919,83.0111,83.029,140139.0
2019-03-19 15:20:00,92.44,92.44,92.35,92.38,98231.0,83.029,83.029,82.9482,82.9752,98231.0
2019-03-19 15:25:00,92.37,92.42,92.32,92.38,110503.0,82.9662,83.0111,82.9213,82.9752,110503.0
2019-03-19 15:30:00,92.38,92.44,92.3,92.41,297881.0,82.9752,83.029,82.9033,83.0021,297881.0
2019-03-19 15:35:00,92.42,92.42,92.32,92.35,137831.0,83.0111,83.0111,82.9213,82.9482,137831.0
2019-03-19 15:40:00,92.34,92.34,92.25,92.3,192681.0,82.9392,82.9392,82.8584,82.9033,192681.0
2019-03-19 15:45:00,92.29,92.43,92.28,92.43,200225.0,82.8943,83.0201,82.8853,83.0201,200225.0
2019-03-19 15:50:00,92.43,92.46,92.33,92.37,353850.0,83.0201,83.047,82.9302,82.9662,353850.0
2019-03-19 15:55:00,92.36,92.61,92.36,92.58,976592.0,82.9572,83.1817,82.9572,83.1548,976592.0
2019-03-20 09:30:00,92.47,92.53,92.13,92.15,226441.0,83.056,83.1099,82.7506,82.7686,226441.0
2019-03-20 09:35:00,92.15,92.17,92.06,92.08,166192.0,82.7686,82.7865,82.6877,82.7057,166192.0
2019-03-20 09:40:00,92.09,92.24,92.07,92.21,102231.0,82.7147,82.8494,82.6967,82.8225,102231.0
2019-03-20 09:45:00,92.22,92.28,92.18,92.23,89377.0,82.8314,82.8853,82.7955,82.8404,89377.0
2019-03-20 09:50:00,92.24,92.24,92.16,92.18,56939.0,82.8494,82.8494,82.7776,82.7955,56939.0
2019-03-20 09:55:00,92.17,92.23,92.06,92.1,229046.0,82.7865,82.8404,82.6877,82.7237,229046.0
2019-03-20 10:00:00,92.09,92.15,92.08,92.13,94938.0,82.7147,82.7686,82.7057,82.7506,94938.0
2019-03-20 10:05:00,92.14,92.14,91.99,91.99,91638.0,82.7596,82.7596,82.6249,82.6249,91638.0
2019-03-20 10:10:00,91.98,92.06,91.91,91.97,1030629.0,82.6159,82.6877,82.553,82.6069,1030629.0
2019-03-20 10:15:00,91.97,91.98,91.87,91.87,104309.0,82.6069,82.6159,82.5171,82.5171,104309.0
2019-03-20 10:20:00,91.87,91.91,91.81,91.91,137548.0,82.5171,82.553,82.4632,82.553,137548.0
2019-03-20 10:25:00,91.91,92.01,91.9,91.97,131318.0,82.553,82.6428,82.544,82.6069,131318.0
2019-03-20 10:30:00,91.98,92.02,91.94,91.94,91471.0,82.6159,82.6518,82.5799,82.5799,91471.0
2019-03-20 10:35:00,91.94,92.01,91.92,91.99,146522.0,82.5799,82.6428,82.562,82.6249,146522.0
2019-03-20 10:40:00,92.0,92.02,91.93,91.96,131874.0,82.6338,82.6518,82.571,82.5979,131874.0
2019-03-20 10:45:00,91.95,92.04,91.93,91.99,75135.0,82.5889,82.6698,82.571,82.6249,75135.0
2019-03-20 10:50:00,91.98,92.0,91.94,91.95,62755.0,82.6159,82.6338,82.5799,82.5889,62755.0
2019-03-20 10:55:00,91.96,92.02,91.95,92.0,118404.0,82.5979,82.6518,82.5889,82.6338,118404.0
2019-03-20 11:00:00,92.0,92.08,92.0,92.03,74572.0,82.6338,82.7057,82.6338,82.6608,74572.0
2019-03-20 11:05:00,92.03,92.07,92.02,92.03,72519.0,82.6608,82.6967,82.6518,82.6608,72519.0
2019-03-20 11:10:00,92.03,92.03,91.98,92.0,78382.0,82.6608,82.6608,82.6159,82.6338,78382.0
2019-03-20 11:15:00,92.0,92.09,91.97,92.08,70109.0,82.6338,82.7147,82.6069,82.7057,70109.0
2019-03-20 11:20:00,92.07,92.09,92.04,92.05,90171.0,82.6967,82.7147,82.6698,82.6787,90171.0
2019-03-20 11:25:00,92.05,92.06,92.0,92.02,76274.0,82.6787,82.6877,82.6338,82.6518,76274.0
2019-03-20 11:30:00,92.02,92.04,91.95,91.97,63774.0,82.6518,82.6698,82.5889,82.6069,63774.0
2019-03-20 11:35:00,91.98,91.98,91.91,91.92,58611.0,82.6159,82.6159,82.553,82.562,58611.0
2019-03-20 11:40:00,91.92,91.93,91.85,91.87,66488.0,82.562,82.571,82.4991,82.5171,66488.0
2019-03-20 11:45:00,91.86,91.9,91.82,91.86,85653.0,82.5081,82.544,82.4722,82.5081,85653.0
2019-03-20 11:50:00,91.86,91.91,91.79,91.83,120905.0,82.5081,82.553,82.4452,82.4811,120905.0
2019-03-20 11:55:00,91.82,91.82,91.67,91.7,103087.0,82.4722,82.4722,82.3374,82.3644,103087.0
2019-03-20 12:00:00,91.71,91.78,91.7,91.77,115208.0,82.3734,82.4362,82.3644,82.4273,115208.0
2019-03-20 12:05:00,91.77,91.84,91.75,91.83,94298.0,82.4273,82.4901,82.4093,82.4811,94298.0
2019-03-20 12:10:00,91.83,91.84,91.78,91.8,66745.0,82.4811,82.4901,82.4362,82.4542,66745.0
2019-03-20 12:15:00,91.81,91.86,91.79,91.84,98986.0,82.4632,82.5081,82.4452,82.4901,98986.0
2019-03-20 12:20:00,91.84,91.85,91.79,91.84,141955.0,82.4901,82.4991,82.4452,82.4901,141955.0
2019-03-20 12:25:00,91.84,91.9,91.81,91.83,64989.0,82.4901,82.544,82.4632,82.4811,64989.0
2019-03-20 12:30:00,91.83,91.84,91.59,91.68,373010.0,82.4811,82.4901,82.2656,82.3464,373010.0
2019-03-20 12:35:00,91.67,91.74,91.58,91.74,114866.0,82.3374,82.4003,82.2566,82.4003,114866.0
2019-03-20 12:40:00,91.74,91.78,91.67,91.7,67210.0,82.4003,82.4362,82.3374,82.3644,67210.0
2019-03-20 12:45:00,91.7,91.74,91.66,91.71,86794.0,82.3644,82.4003,82.3285,82.3734,86794.0
2019-03-20 12:50:00,91.71,91.74,91.66,91.69,85654.0,82.3734,82.4003,82.3285,82.3554,85654.0
2019-03-20 12:55:00,91.68,91.73,91.68,91.71,53880.0,82.3464,82.3913,82.3464,82.3734,53880.0
2019-03-20 13:00:00,91.71,91.74,91.67,91.73,67486.0,82.3734,82.4003,82.3374,82.3913,67486.0
2019-03-20 13:05:00,91.73,91.77,91.7,91.75,76694.0,82.3913,82.4273,82.3644,82.4093,76694.0
2019-03-20 13:10:00,91.75,91.83,91.74,91.82,68342.0,82.4093,82.4811,82.4003,82.4722,68342.0
2019-03-20 13:15:00,91.81,91.83,91.77,91.82,67854.0,82.4632,82.4811,82.4273,82.4722,67854.0
2019-03-20 13:20:00,91.83,91.83,91.77,91.81,48211.0,82.4811,82.4811,82.4273,82.4632,48211.0
2019-03-20 13:25:00,91.81,91.84,91.78,91.78,77859.0,82.4632,82.4901,82.4362,82.4362,77859.0
2019-03-20 13:30:00,91.78,91.82,91.77,91.79,70350.0,82.4362,82.4722,82.4273,82.4452,70350.0
2019-03-20 13:35:00,91.8,91.83,91.79,91.83,73667.0,82.4542,82.4811,82.4452,82.4811,73667.0
2019-03-20 13:40:00,91.83,91.83,91.78,91.81,73804.0,82.4811,82.4811,82.4362,82.4632,73804.0
2019-03-20 13:45:00,91.82,91.83,91.77,91.79,62462.0,82.4722,82.4811,82.4273,82.4452,62462.0
2019-03-20 13:50:00,91.79,91.81,91.74,91.81,58157.0,82.4452,82.4632,82.4003,82.4632,58157.0
2019-03-20 13:55:00,91.81,91.9,91.8,91.9,88314.0,82.4632,82.544,82.4542,82.544,88314.0
2019-03-20 14:00:00,91.9,92.33,91.9,92.27,540750.0,82.544,82.9302,82.544,82.8764,540750.0
2019-03-20 14:05:00,92.27,92.39,92.16,92.2,299031.0,82.8764,82.9841,82.7776,82.8135,299031.0
2019-03-20 14:10:00,92.2,92.31,92.17,92.26,97981.0,82.8135,82.9123,82.7865,82.8674,97981.0
2019-03-20 14:15:00,92.26,92.28,92.09,92.1,152400.0,82.8674,82.8853,82.7147,82.7237,152400.0
2019-03-20 14:20:00,92.09,92.25,92.09,92.24,351131.0,82.7147,82.8584,82.7147,82.8494,351131.0
2019-03-20 14:25:00,92.24,92.4,92.23,92.39,161752.0,82.8494,82.9931,82.8404,82.9841,161752.0
2019-03-20 14:30:00,92.4,92.48,92.31,92.45,238378.0,82.9931,83.065,82.9123,83.038,238378.0
2019-03-20 14:35:00,92.46,92.54,92.42,92.53,137522.0,83.047,83.1189,83.0111,83.1099,137522.0
2019-03-20 14:40:00,92.53,92.56,92.44,92.51,130057.0,83.1099,83.1368,83.029,83.0919,130057.0
2019-03-20 14:45:00,92.51,92.58,92.47,92.47,115790.0,83.0919,83.1548,83.056,83.056,115790.0
2019-03-20 14:50:00,92.47,92.55,92.4,92.41,89436.0,83.056,83.1278,82.9931,83.0021,89436.0
2019-03-20 14:55:00,92.4,92.45,92.34,92.43,96553.0,82.9931,83.038,82.9392,83.0201,96553.0
2019-03-20 15:00:00,92.43,92.49,92.25,92.27,99533.0,83.0201,83.074,82.8584,82.8764,99533.0
2019-03-20 15:05:00,92.28,92.3,92.19,92.3,239001.0,82.8853,82.9033,82.8045,82.9033,239001.0
2019-03-20 15:10:00,92.3,92.33,92.2,92.31,52426.0,82.9033,82.9302,82.8135,82.9123,52426.0
2019-03-20 15:15:00,92.31,92.34,92.26,92.29,47420.0,82.9123,82.9392,82.8674,82.8943,47420.0
2019-03-20 15:20:00,92.3,92.35,92.25,92.26,41687.0,82.9033,82.9482,82.8584,82.8674,41687.0
2019-03-20 15:25:00,92.25,92.28,92.21,92.27,65715.0,82.8584,82.8853,82.8225,82.8764,65715.0
2019-03-20 15:30:00,92.27,92.27,91.94,92.01,149129.0,82.8764,82.8764,82.5799,82.6428,149129.0
2019-03-20 15:35:00,92.02,92.12,92.01,92.05,172152.0,82.6518,82.7416,82.6428,82.6787,172152.0
2019-03-20 15:40:00,92.04,92.13,92.0,92.09,107760.0,82.6698,82.7506,82.6338,82.7147,107760.0
2019-03-20 15:45:00,92.08,92.21,92.08,92.11,114320.0,82.7057,82.8225,82.7057,82.7326,114320.0
2019-03-20 15:50:00,92.11,92.11,91.96,92.0,201008.0,82.7326,82.7326,82.5979,82.6338,201008.0
2019-03-20 15:55:00,91.99,92.08,91.92,91.93,587651.0,82.6249,82.7057,82.562,82.571,587651.0
2019-03-21 09:30:00,91.18,91.4,91.04,91.39,468097.0,81.8973,82.0949,81.7716,82.0859,468097.0
2019-03-21 09:35:00,91.39,91.55,91.34,91.39,244977.0,82.0859,82.2297,82.041,82.0859,244977.0
2019-03-21 09:40:00,91.4,91.62,91.4,91.59,289037.0,82.0949,82.2925,82.0949,82.2656,289037.0
2019-03-21 09:45:00,91.6,91.8,91.59,91.75,141955.0,82.2746,82.4542,82.2656,82.4093,141955.0
2019-03-21 09:50:00,91.75,91.84,91.72,91.82,110458.0,82.4093,82.4901,82.3823,82.4722,110458.0
2019-03-21 09:55:00,91.82,91.87,91.72,91.72,81976.0,82.4722,82.5171,82.3823,82.3823,81976.0
2019-03-21 10:00:00,91.73,91.81,91.72,91.8,77348.0,82.3913,82.4632,82.3823,82.4542,77348.0
2019-03-21 10:05:00,91.81,91.94,91.79,91.86,49161.0,82.4632,82.5799,82.4452,82.5081,49161.0
2019-03-21 10:10:00,91.85,91.93,91.85,91.85,70119.0,82.4991,82.571,82.4991,82.4991,70119.0
2019-03-21 10:15:00,91.86,91.87,91.75,91.75,35624.0,82.5081,82.5171,82.4093,82.4093,35624.0
2019-03-21 10:20:00,91.76,91.8,91.68,91.7,75626.0,82.4183,82.4542,82.3464,82.3644,75626.0
2019-03-21 10:25:00,91.7,91.78,91.7,91.73,51108.0,82.3644,82.4362,82.3644,82.3913,51108.0
2019-03-21 10:30:00,91.73,91.73,91.6,91.66,79723.0,82.3913,82.3913,82.2746,82.3285,79723.0
2019-03-21 10:35:00,91.67,91.72,91.64,91.7,74744.0,82.3374,82.3823,82.3105,82.3644,74744.0
2019-03-21 10:40:00,91.7,91.71,91.63,91.7,48010.0,82.3644,82.3734,82.3015,82.3644,48010.0
2019-03-21 10:45:00,91.69,91.72,91.62,91.68,54024.0,82.3554,82.3823,82.2925,82.3464,54024.0
2019-03-21 10:50:00,91.67,91.82,91.67,91.82,31459.0,82.3374,82.4722,82.3374,82.4722,31459.0
2019-03-21 10:55:00,91.81,91.85,91.77,91.85,36324.0,82.4632,82.4991,82.4273,82.4991,36324.0
2019-03-21 11:00:00,91.85,92.06,91.85,91.99,102087.0,82.4991,82.6877,82.4991,82.6249,102087.0
2019-03-21 11:05:00,92.01,92.03,91.91,91.97,161847.0,82.6428,82.6608,82.553,82.6069,161847.0
2019-03-21 11:10:00,91.96,91.96,91.87,91.93,187691.0,82.5979,82.5979,82.5171,82.571,187691.0
2019-03-21 11:15:00,91.92,91.99,91.9,91.97,46319.0,82.562,82.6249,82.544,82.6069,46319.0
2019-03-21 11:20:00,91.97,92.0,91.93,91.99,53781.0,82.6069,82.6338,82.571,82.6249,53781.0
2019-03-21 11:25:00,92.02,92.05,91.95,91.96,64181.0,82.6518,82.6787,82.5889,82.5979,64181.0
2019-03-21 11:30:00,91.97,92.06,91.95,91.99,52690.0,82.6069,82.6877,82.5889,82.6249,52690.0
2019-03-21 11:35:00,91.98,92.05,91.97,92.04,19764.0,82.6159,82.6787,82.6069,82.6698,19764.0
2019-03-21 11:40:00,92.01,92.16,92.0,92.14,73373.0,82.6428,82.7776,82.6338,82.7596,73373.0
2019-03-21 11:45:00,92.14,92.21,92.13,92.18,112838.0,82.7596,82.8225,82.7506,82.7955,112838.0
2019-03-21 11:50:00,92.18,92.27,92.17,92.25,34021.0,82.7955,82.8764,82.7865,82.8584,34021.0
2019-03-21 11:55:00,92.24,92.38,92.24,92.34,76049.0,82.8494,82.9752,82.8494,82.9392,76049.0
2019-03-21 12:00:00,92.34,92.35,92.25,92.25,46943.0,82.9392,82.9482,82.8584,82.8584,46943.0
2019-03-21 12:05:00,92.25,92.29,92.22,92.23,35114.0,82.8584,82.8943,82.8314,82.8404,35114.0
2019-03-21 12:10:00,92.23,92.25,92.2,92.22,43656.0,82.8404,82.8584,82.8135,82.8314,43656.0
2019-03-21 12:15:00,92.23,92.25,92.15,92.16,92968.0,82.8404,82.8584,82.7686,82.7776,92968.0
2019-03-21 12:20:00,92.16,92.21,92.14,92.17,121212.0,82.7776,82.8225,82.7596,82.7865,121212.0
2019-03-21 12:25:00,92.17,92.17,92.1,92.13,30098.0,82.7865,82.7865,82.7237,82.7506,30098.0
2019-03-21 12:30:00,92.14,92.15,92.05,92.13,38652.0,82.7596,82.7686,82.6787,82.7506,38652.0
2019-03-21 12:35:00,92.13,92.13,92.05,92.1,43801.0,82.7506,82.7506,82.6787,82.7237,43801.0
2019-03-21 12:40:00,92.11,92.15,92.09,92.11,27945.0,82.7326,82.7686,82.7147,82.7326,27945.0
2019-03-21 12:45:00,92.11,92.11,92.03,92.08,62206.0,82.7326,82.7326,82.6608,82.7057,62206.0
2019-03-21 12:50:00,92.08,92.11,92.03,92.08,35215.0,82.7057,82.7326,82.6608,82.7057,35215.0
2019-03-21 12:55:00,92.09,92.11,92.06,92.11,29530.0,82.7147,82.7326,82.6877,82.7326,29530.0
2019-03-21 13:00:00,92.11,92.24,92.1,92.23,55738.0,82.7326,82.8494,82.7237,82.8404,55738.0
2019-03-21 13:05:00,92.23,92.29,92.22,92.26,37473.0,82.8404,82.8943,82.8314,82.8674,37473.0
2019-03-21 13:10:00,92.27,92.3,92.24,92.27,25153.0,82.8764,82.9033,82.8494,82.8764,25153.0
2019-03-21 13:15:00,92.27,92.27,92.21,92.22,22787.0,82.8764,82.8764,82.8225,82.8314,22787.0
2019-03-21 13:20:00,92.22,92.23,92.18,92.23,22996.0,82.8314,82.8404,82.7955,82.8404,22996.0
2019-03-21 13:25:00,92.23,92.29,92.22,92.26,30668.0,82.8404,82.8943,82.8314,82.8674,30668.0
2019-03-21 13:30:00,92.28,92.28,92.22,92.22,27449.0,82.8853,82.8853,82.8314,82.8314,27449.0
2019-03-21 13:35:00,92.22,92.22,92.12,92.12,25508.0,82.8314,82.8314,82.7416,82.7416,25508.0
2019-03-21 13:40:00,92.12,92.2,92.12,92.15,67974.0,82.7416,82.8135,82.7416,82.7686,67974.0
2019-03-21 13:45:00,92.15,92.19,92.1,92.18,86075.0,82.7686,82.8045,82.7237,82.7955,86075.0
2019-03-21 13:50:00,92.18,92.24,92.17,92.23,60521.0,82.7955,82.8494,82.7865,82.8404,60521.0
2019-03-21 13:55:00,92.22,92.22,92.12,92.17,80881.0,82.8314,82.8314,82.7416,82.7865,80881.0
2019-03-21 14:00:00,92.17,92.24,92.16,92.22,53950.0,82.7865,82.8494,82.7776,82.8314,53950.0
2019-03-21 14:05:00,92.23,92.26,92.21,92.23,52401.0,82.8404,82.8674,82.8225,82.8404,52401.0
2019-03-21 14:10:00,92.23,92.29,92.21,92.23,94381.0,82.8404,82.8943,82.8225,82.8404,94381.0
2019-03-21 14:15:00,92.23,92.28,92.22,92.23,125823.0,82.8404,82.8853,82.8314,82.8404,125823.0
2019-03-21 14:20:00,92.23,92.28,92.21,92.24,80264.0,82.8404,82.8853,82.8225,82.8494,80264.0
2019-03-21 14:25:00,92.25,92.28,92.23,92.28,82247.0,82.8584,82.8853,82.8404,82.8853,82247.0
2019-03-21 14:30:00,92.29,92.3,92.25,92.27,63258.0,82.8943,82.9033,82.8584,82.8764,63258.0
2019-03-21 14:35:00,92.27,92.32,92.25,92.32,64998.0,82.8764,82.9213,82.8584,82.9213,64998.0
2019-03-21 14:40:00,92.32,92.36,92.29,92.35,111361.0,82.9213,82.9572,82.8943,82.9482,111361.0
2019-03-21 14:45:00,92.35,92.38,92.33,92.37,124635.0,82.9482,82.9752,82.9302,82.9662,124635.0
2019-03-21 14:50:00,92.37,92.39,92.33,92.33,64670.0,82.9662,82.9841,82.9302,82.9302,64670.0
2019-03-21 14:55:00,92.34,92.34,92.27,92.28,52420.0,82.9392,82.9392,82.8764,82.8853,52420.0
2019-03-21 15:00:00,92.29,92.32,92.25,92.31,116281.0,82.8943,82.9213,82.8584,82.9123,116281.0
2019-03-21 15:05:00,92.31,92.43,92.3,92.37,110821.0,82.9123,83.0201,82.9033,82.9662,110821.0
2019-03-21 15:10:00,92.37,92.38,92.19,92.22,155751.0,82.9662,82.9752,82.8045,82.8314,155751.0
2019-03-21 15:15:00,92.22,92.32,92.22,92.31,82428.0,82.8314,82.9213,82.8314,82.9123,82428.0
2019-03-21 15:20:00,92.32,92.35,92.28,92.34,86668.0,82.9213,82.9482,82.8853,82.9392,86668.0
2019-03-21 15:25:00,92.34,92.36,92.27,92.28,88047.0,82.9392,82.9572,82.8764,82.8853,88047.0
2019-03-21 15:30:00,92.28,92.34,92.23,92.3,139175.0,82.8853,82.9392,82.8404,82.9033,139175.0
2019-03-21 15:35:00,92.3,92.37,92.28,92.34,103872.0,82.9033,82.9662,82.8853,82.9392,103872.0
2019-03-21 15:40:00,92.33,92.44,92.32,92.43,122531.0,82.9302,83.029,82.9213,83.0201,122531.0
2019-03-21 15:45:00,92.43,92.43,92.25,92.26,164196.0,83.0201,83.0201,82.8584,82.8674,164196.0
2019-03-21 15:50:00,92.27,92.31,92.21,92.25,162157.0,82.8764,82.9123,82.8225,82.8584,162157.0
2019-03-21 15:55:00,92.25,92.31,92.22,92.29,488438.0,82.8584,82.9123,82.8314,82.8943,488438.0
2019-03-22 09:30:00,91.87,92.12,91.87,92.06,149162.0,82.5171,82.7416,82.5171,82.6877,149162.0
2019-03-22 09:35:00,92.07,92.21,92.07,92.13,408132.0,82.6967,82.8225,82.6967,82.7506,408132.0
2019-03-22 09:40:00,92.12,92.24,92.1,92.13,134192.0,82.7416,82.8494,82.7237,82.7506,134192.0
2019-03-22 09:45:00,92.11,92.12,91.76,91.77,153767.0,82.7326,82.7416,82.4183,82.4273,153767.0
2019-03-22 09:50:00,91.77,91.89,91.65,91.67,308832.0,82.4273,82.535,82.3195,82.3374,308832.0
2019-03-22 09:55:00,91.65,91.66,91.55,91.65,155738.0,82.3195,82.3285,82.2297,82.3195,155738.0
2019-03-22 10:00:00,91.64,91.74,91.62,91.63,172862.0,82.3105,82.4003,82.2925,82.3015,172862.0
2019-03-22 10:05:00,91.62,91.77,91.61,91.76,162733.0,82.2925,82.4273,82.2835,82.4183,162733.0
2019-03-22 10:10:00,91.76,91.77,91.7,91.72,91567.0,82.4183,82.4273,82.3644,82.3823,91567.0
2019-03-22 10:15:00,91.72,91.82,91.68,91.81,96937.0,82.3823,82.4722,82.3464,82.4632,96937.0
2019-03-22 10:20:00,91.82,91.87,91.74,91.76,61190.0,82.4722,82.5171,82.4003,82.4183,61190.0
2019-03-22 10:25:00,91.77,91.77,91.58,91.6,167170.0,82.4273,82.4273,82.2566,82.2746,167170.0
2019-03-22 10:30:00,91.61,91.71,91.6,91.63,83067.0,82.2835,82.3734,82.2746,82.3015,83067.0
2019-03-22 10:35:00,91.62,91.73,91.61,91.64,83285.0,82.2925,82.3913,82.2835,82.3105,83285.0
2019-03-22 10:40:00,91.64,91.66,91.56,91.66,88413.0,82.3105,82.3285,82.2386,82.3285,88413.0
2019-03-22 10:45:00,91.64,91.65,91.47,91.47,100910.0,82.3105,82.3195,82.1578,82.1578,100910.0
2019-03-22 10:50:00,91.47,91.49,91.37,91.43,159055.0,82.1578,82.1758,82.068,82.1219,159055.0
2019-03-22 10:55:00,91.43,91.52,91.38,91.4,159327.0,82.1219,82.2027,82.077,82.0949,159327.0
2019-03-22 11:00:00,91.4,91.48,91.37,91.4,173292.0,82.0949,82.1668,82.068,82.0949,173292.0
2019-03-22 11:05:00,91.39,91.45,91.35,91.39,162824.0,82.0859,82.1398,82.05,82.0859,162824.0
2019-03-22 11:10:00,91.39,91.49,91.3,91.48,77446.0,82.0859,82.1758,82.0051,82.1668,77446.0
2019-03-22 11:15:00,91.49,91.59,91.39,91.54,77062.0,82.1758,82.2656,82.0859,82.2207,77062.0
2019-03-22 11:20:00,91.53,91.54,91.37,91.38,68109.0,82.2117,82.2207,82.068,82.077,68109.0
2019-03-22 11:25:00,91.37,91.44,91.3,91.33,92291.0,82.068,82.1309,82.0051,82.032,92291.0
2019-03-22 11:30:00,91.31,91.42,91.28,91.29,49309.0,82.0141,82.1129,81.9871,81.9961,49309.0
2019-03-22 11:35:00,91.29,91.34,91.17,91.18,204400.0,81.9961,82.041,81.8883,81.8973,204400.0
2019-03-22 11:40:00,91.18,91.24,91.08,91.14,72292.0,81.8973,81.9512,81.8075,81.8614,72292.0
2019-03-22 11:45:00,91.12,91.2,91.09,91.16,56754.0,81.8434,81.9153,81.8165,81.8794,56754.0
2019-03-22 11:50:00,91.16,91.16,90.96,91.0,194588.0,81.8794,81.8794,81.6997,81.7356,194588.0
2019-03-22 11:55:00,91.0,91.08,90.91,90.91,103884.0,81.7356,81.8075,81.6548,81.6548,103884.0
2019-03-22 12:00:00,90.91,91.13,90.91,91.09,84115.0,81.6548,81.8524,81.6548,81.8165,84115.0
2019-03-22 12:05:00,91.08,91.14,91.03,91.07,49607.0,81.8075,81.8614,81.7626,81.7985,49607.0
2019-03-22 12:10:00,91.07,91.07,90.96,90.97,41525.0,81.7985,81.7985,81.6997,81.7087,41525.0
2019-03-22 12:15:00,90.97,91.08,90.95,90.98,141936.0,81.7087,81.8075,81.6907,81.7177,141936.0
2019-03-22 12:20:00,90.97,91.1,90.97,91.05,78949.0,81.7087,81.8255,81.7087,81.7806,78949.0
2019-03-22 12:25:00,91.05,91.06,90.92,90.99,66124.0,81.7806,81.7895,81.6638,81.7267,66124.0
2019-03-22 12:30:00,90.98,91.08,90.93,91.06,127470.0,81.7177,81.8075,81.6728,81.7895,127470.0
2019-03-22 12:35:00,91.06,91.06,90.95,90.98,64773.0,81.7895,81.7895,81.6907,81.7177,64773.0
2019-03-22 12:40:00,90.98,90.98,90.81,90.84,147481.0,81.7177,81.7177,81.565,81.5919,147481.0
2019-03-22 12:45:00,90.85,90.93,90.83,90.9,95868.0,81.6009,81.6728,81.583,81.6458,95868.0
2019-03-22 12:50:00,90.89,91.01,90.87,91.01,109539.0,81.6368,81.7446,81.6189,81.7446,109539.0
2019-03-22 12:55:00,91.0,91.02,90.93,91.02,112509.0,81.7356,81.7536,81.6728,81.7536,112509.0
2019-03-22 13:00:00,91.02,91.11,90.99,91.0,68559.0,81.7536,81.8344,81.7267,81.7356,68559.0
2019-03-22 13:05:00,91.0,91.08,90.99,91.07,43612.0,81.7356,81.8075,81.7267,81.7985,43612.0
2019-03-22 13:10:00,91.07,91.07,90.99,91.01,52410.0,81.7985,81.7985,81.7267,81.7446,52410.0
2019-03-22 13:15:00,91.01,91.05,90.98,90.98,31620.0,81.7446,81.7806,81.7177,81.7177,31620.0
2019-03-22 13:20:00,90.99,91.01,90.92,90.97,60855.0,81.7267,81.7446,81.6638,81.7087,60855.0
2019-03-22 13:25:00,90.96,90.98,90.91,90.97,45237.0,81.6997,81.7177,81.6548,81.7087,45237.0
2019-03-22 13:30:00,90.97,91.07,90.95,91.0,50153.0,81.7087,81.7985,81.6907,81.7356,50153.0
2019-03-22 13:35:00,91.01,91.03,90.96,90.99,34880.0,81.7446,81.7626,81.6997,81.7267,34880.0
2019-03-22 13:40:00,91.01,91.06,90.97,91.06,79446.0,81.7446,81.7895,81.7087,81.7895,79446.0
2019-03-22 13:45:00,91.06,91.08,90.98,91.0,100320.0,81.7895,81.8075,81.7177,81.7356,100320.0
2019-03-22 13:50:00,90.99,91.02,90.94,90.97,64105.0,81.7267,81.7536,81.6818,81.7087,64105.0
2019-03-22 13:55:00,90.97,90.97,90.86,90.91,38861.0,81.7087,81.7087,81.6099,81.6548,38861.0
2019-03-22 14:00:00,90.91,91.09,90.9,91.08,129130.0,81.6548,81.8165,81.6458,81.8075,129130.0
2019-03-22 14:05:00,91.08,91.11,91.04,91.09,59140.0,81.8075,81.8344,81.7716,81.8165,59140.0
2019-03-22 14:10:00,91.08,91.17,91.08,91.17,50921.0,81.8075,81.8883,81.8075,81.8883,50921.0
2019-03-22 14:15:00,91.17,91.31,91.17,91.23,56354.0,81.8883,82.0141,81.8883,81.9422,56354.0
2019-03-22 14:20:00,91.23,91.3,91.23,91.27,55358.0,81.9422,82.0051,81.9422,81.9782,55358.0
2019-03-22 14:25:00,91.27,91.33,91.24,91.27,95627.0,81.9782,82.032,81.9512,81.9782,95627.0
2019-03-22 14:30:00,91.27,91.32,91.19,91.19,66418.0,81.9782,82.0231,81.9063,81.9063,66418.0
2019-03-22 14:35:00,91.2,91.3,91.17,91.29,87150.0,81.9153,82.0051,81.8883,81.9961,87150.0
2019-03-22 14:40:00,91.29,91.36,91.27,91.27,40694.0,81.9961,82.059,81.9782,81.9782,40694.0
2019-03-22 14:45:00,91.27,91.41,91.27,91.38,77030.0,81.9782,82.1039,81.9782,82.077,77030.0
2019-03-22 14:50:00,91.37,91.5,91.37,91.44,96637.0,82.068,82.1847,82.068,82.1309,96637.0
2019-03-22 14:55:00,91.44,91.48,91.41,91.41,53383.0,82.1309,82.1668,82.1039,82.1039,53383.0
2019-03-22 15:00:00,91.42,91.51,91.32,91.32,67595.0,82.1129,82.1937,82.0231,82.0231,67595.0
2019-03-22 15:05:00,91.33,91.4,91.32,91.34,68806.0,82.032,82.0949,82.0231,82.041,68806.0
2019-03-22 15:10:00,91.34,91.37,91.2,91.21,130901.0,82.041,82.068,81.9153,81.9243,130901.0
2019-03-22 15:15:00,91.21,91.26,91.14,91.18,74598.0,81.9243,81.9692,81.8614,81.8973,74598.0
2019-03-22 15:20:00,91.18,91.25,91.17,91.25,114543.0,81.8973,81.9602,81.8883,81.9602,114543.0
2019-03-22 15:25:00,91.25,91.26,91.07,91.08,113304.0,81.9602,81.9692,81.7985,81.8075,113304.0
2019-03-22 15:30:00,91.08,91.09,90.88,90.89,222578.0,81.8075,81.8165,81.6279,81.6368,222578.0
2019-03-22 15:35:00,90.9,90.96,90.84,90.89,226427.0,81.6458,81.6997,81.5919,81.6368,226427.0
2019-03-22 15:40:00,90.89,90.92,90.78,90.79,229084.0,81.6368,81.6638,81.538,81.547,229084.0
2019-03-22 15:45:00,90.8,90.95,90.8,90.91,522099.0,81.556,81.6907,81.556,81.6548,522099.0
2019-03-22 15:50:00,90.91,90.91,90.79,90.81,532736.0,81.6548,81.6548,81.547,81.565,532736.0
2019-03-22 15:55:00,90.82,90.82,90.6,90.63,1342800.0,81.574,81.574,81.3764,81.4033,1342800.0
2019-03-25 09:30:00,90.75,90.78,90.28,90.39,301655.0,81.5111,81.538,81.0889,81.1877,301655.0
2019-03-25 09:35:00,90.39,90.78,90.39,90.77,248792.0,81.1877,81.538,81.1877,81.5291,248792.0
2019-03-25 09:40:00,90.77,90.77,90.43,90.43,210419.0,81.5291,81.5291,81.2237,81.2237,210419.0
2019-03-25 09:45:00,90.42,90.42,90.12,90.19,230364.0,81.2147,81.2147,80.9452,81.0081,230364.0
2019-03-25 09:50:00,90.2,90.25,90.08,90.1,192961.0,81.0171,81.062,80.9093,80.9273,192961.0
2019-03-25 09:55:00,90.1,90.16,89.99,90.02,158082.0,80.9273,80.9812,80.8285,80.8554,158082.0
2019-03-25 10:00:00,90.02,90.2,90.02,90.08,251918.0,80.8554,81.0171,80.8554,80.9093,251918.0
2019-03-25 10:05:00,90.07,90.14,90.04,90.06,276087.0,80.9003,80.9632,80.8734,80.8913,276087.0
2019-03-25 10:10:00,90.05,90.07,89.94,89.94,168013.0,80.8824,80.9003,80.7836,80.7836,168013.0
2019-03-25 10:15:00,89.93,90.1,89.92,90.03,307766.0,80.7746,80.9273,80.7656,80.8644,307766.0
2019-03-25 10:20:00,90.02,90.12,89.99,90.12,188848.0,80.8554,80.9452,80.8285,80.9452,188848.0
2019-03-25 10:25:00,90.12,90.23,90.1,90.2,138806.0,80.9452,81.044,80.9273,81.0171,138806.0
2019-03-25 10:30:00,90.2,90.26,90.09,90.11,217167.0,81.0171,81.071,80.9183,80.9363,217167.0
2019-03-25 10:35:00,90.1,90.15,90.01,90.01,119728.0,80.9273,80.9722,80.8464,80.8464,119728.0
2019-03-25 10:40:00,90.01,90.04,89.94,90.04,130156.0,80.8464,80.8734,80.7836,80.8734,130156.0
2019-03-25 10:45:00,90.04,90.14,89.92,90.14,119667.0,80.8734,80.9632,80.7656,80.9632,119667.0
2019-03-25 10:50:00,90.14,90.41,90.14,90.38,313864.0,80.9632,81.2057,80.9632,81.1788,313864.0
2019-03-25 10:55:00,90.39,90.49,90.38,90.43,159736.0,81.1877,81.2776,81.1788,81.2237,159736.0
2019-03-25 11:00:00,90.43,90.43,90.35,90.4,221921.0,81.2237,81.2237,81.1518,81.1967,221921.0
2019-03-25 11:05:00,90.4,90.56,90.39,90.5,104133.0,81.1967,81.3404,81.1877,81.2865,104133.0
2019-03-25 11:10:00,90.51,90.65,90.44,90.64,87551.0,81.2955,81.4213,81.2327,81.4123,87551.0
2019-03-25 11:15:00,90.64,90.68,90.6,90.66,89170.0,81.4123,81.4482,81.3764,81.4303,89170.0
2019-03-25 11:20:00,90.67,90.74,90.61,90.69,97843.0,81.4392,81.5021,81.3854,81.4572,97843.0
2019-03-25 11:25:00,90.7,90.86,90.7,90.84,42815.0,81.4662,81.6099,81.4662,81.5919,42815.0
2019-03-25 11:30:00,90.84,90.86,90.72,90.79,120670.0,81.5919,81.6099,81.4842,81.547,120670.0
2019-03-25 11:35:00,90.8,90.81,90.71,90.78,98514.0,81.556,81.565,81.4752,81.538,98514.0
2019-03-25 11:40:00,90.78,90.8,90.63,90.63,102361.0,81.538,81.556,81.4033,81.4033,102361.0
2019-03-25 11:45:00,90.63,90.7,90.54,90.56,67537.0,81.4033,81.4662,81.3225,81.3404,67537.0
2019-03-25 11:50:00,90.54,90.62,90.53,90.57,61715.0,81.3225,81.3943,81.3135,81.3494,61715.0
2019-03-25 11:55:00,90.56,90.63,90.51,90.51,57125.0,81.3404,81.4033,81.2955,81.2955,57125.0
2019-03-25 12:00:00,90.52,90.56,90.46,90.55,170300.0,81.3045,81.3404,81.2506,81.3315,170300.0
2019-03-25 12:05:00,90.55,90.64,90.55,90.59,114550.0,81.3315,81.4123,81.3315,81.3674,114550.0
2019-03-25 12:10:00,90.59,90.65,90.54,90.56,96235.0,81.3674,81.4213,81.3225,81.3404,96235.0
2019-03-25 12:15:00,90.57,90.61,90.53,90.59,57868.0,81.3494,81.3854,81.3135,81.3674,57868.0
2019-03-25 12:20:00,90.59,90.63,90.58,90.62,36922.0,81.3674,81.4033,81.3584,81.3943,36922.0
2019-03-25 12:25:00,90.61,90.64,90.55,90.56,51195.0,81.3854,81.4123,81.3315,81.3404,51195.0
2019-03-25 12:30:00,90.56,90.58,90.4,90.43,54976.0,81.3404,81.3584,81.1967,81.2237,54976.0
2019-03-25 12:35:00,90.42,90.43,90.28,90.29,53129.0,81.2147,81.2237,81.0889,81.0979,53129.0
2019-03-25 12:40:00,90.28,90.3,90.21,90.25,59606.0,81.0889,81.1069,81.0261,81.062,59606.0
2019-03-25 12:45:00,90.25,90.28,90.21,90.26,74274.0,81.062,81.0889,81.0261,81.071,74274.0
2019-03-25 12:50:00,90.27,90.34,90.26,90.34,48002.0,81.08,81.1428,81.071,81.1428,48002.0
2019-03-25 12:55:00,90.34,90.47,90.31,90.47,71557.0,81.1428,81.2596,81.1159,81.2596,71557.0
2019-03-25 13:00:00,90.48,90.48,90.38,90.43,50856.0,81.2686,81.2686,81.1788,81.2237,50856.0
2019-03-25 13:05:00,90.42,90.5,90.39,90.48,46984.0,81.2147,81.2865,81.1877,81.2686,46984.0
2019-03-25 13:10:00,90.47,90.64,90.46,90.59,52618.0,81.2596,81.4123,81.2506,81.3674,52618.0
2019-03-25 13:15:00,90.58,90.58,90.46,90.49,111965.0,81.3584,81.3584,81.2506,81.2776,111965.0
2019-03-25 13:20:00,90.5,90.5,90.37,90.42,112378.0,81.2865,81.2865,81.1698,81.2147,112378.0
2019-03-25 13:25:00,90.42,90.45,90.34,90.4,98122.0,81.2147,81.2416,81.1428,81.1967,98122.0
2019-03-25 13:30:00,90.4,90.42,90.33,90.4,97169.0,81.1967,81.2147,81.1339,81.1967,97169.0
2019-03-25 13:35:00,90.41,90.51,90.41,90.47,34857.0,81.2057,81.2955,81.2057,81.2596,34857.0
2019-03-25 13:40:00,90.46,90.48,90.35,90.36,43196.0,81.2506,81.2686,81.1518,81.1608,43196.0
2019-03-25 13:45:00,90.35,90.35,90.23,90.28,64055.0,81.1518,81.1518,81.044,81.0889,64055.0
2019-03-25 13:50:00,90.28,90.29,90.22,90.23,69098.0,81.0889,81.0979,81.0351,81.044,69098.0
2019-03-25 13:55:00,90.23,90.26,90.2,90.23,51144.0,81.044,81.071,81.0171,81.044,51144.0
2019-03-25 14:00:00,90.21,90.32,90.21,90.28,51168.0,81.0261,81.1249,81.0261,81.0889,51168.0
2019-03-25 14:05:00,90.27,90.27,90.18,90.19,55179.0,81.08,81.08,80.9991,81.0081,55179.0
2019-03-25 14:10:00,90.19,90.26,90.17,90.23,112184.0,81.0081,81.071,80.9901,81.044,112184.0
2019-03-25 14:15:00,90.24,90.28,90.12,90.15,43175.0,81.053,81.0889,80.9452,80.9722,43175.0
2019-03-25 14:20:00,90.15,90.19,90.09,90.12,60115.0,80.9722,81.0081,80.9183,80.9452,60115.0
2019-03-25 14:25:00,90.12,90.18,90.09,90.18,46026.0,80.9452,80.9991,80.9183,80.9991,46026.0
2019-03-25 14:30:00,90.18,90.3,90.18,90.3,39965.0,80.9991,81.1069,80.9991,81.1069,39965.0
2019-03-25 14:35:00,90.31,90.32,90.27,90.32,37078.0,81.1159,81.1249,81.08,81.1249,37078.0
2019-03-25 14:40:00,90.31,90.38,90.28,90.37,42179.0,81.1159,81.1788,81.0889,81.1698,42179.0
2019-03-25 14:45:00,90.36,90.41,90.33,90.35,35884.0,81.1608,81.2057,81.1339,81.1518,35884.0
2019-03-25 14:50:00,90.36,90.38,90.32,90.38,30403.0,81.1608,81.1788,81.1249,81.1788,30403.0
2019-03-25 14:55:00,90.38,90.48,90.36,90.46,64925.0,81.1788,81.2686,81.1608,81.2506,64925.0
2019-03-25 15:00:00,90.48,90.51,90.38,90.41,68913.0,81.2686,81.2955,81.1788,81.2057,68913.0
2019-03-25 15:05:00,90.42,90.47,90.39,90.46,34307.0,81.2147,81.2596,81.1877,81.2506,34307.0
2019-03-25 15:10:00,90.46,90.63,90.46,90.63,122745.0,81.2506,81.4033,81.2506,81.4033,122745.0
2019-03-25 15:15:00,90.62,90.62,90.53,90.57,81331.0,81.3943,81.3943,81.3135,81.3494,81331.0
2019-03-25 15:20:00,90.57,90.67,90.55,90.64,84421.0,81.3494,81.4392,81.3315,81.4123,84421.0
2019-03-25 15:25:00,90.63,90.69,90.58,90.6,38503.0,81.4033,81.4572,81.3584,81.3764,38503.0
2019-03-25 15:30:00,90.59,90.63,90.55,90.57,63552.0,81.3674,81.4033,81.3315,81.3494,63552.0
2019-03-25 15:35:00,90.57,90.63,90.51,90.51,40646.0,81.3494,81.4033,81.2955,81.2955,40646.0
2019-03-25 15:40:00,90.51,90.58,90.49,90.56,66081.0,81.2955,81.3584,81.2776,81.3404,66081.0
2019-03-25 15:45:00,90.55,90.64,90.47,90.48,99702.0,81.3315,81.4123,81.2596,81.2686,99702.0
2019-03-25 15:50:00,90.48,90.55,90.47,90.53,189502.0,81.2686,81.3315,81.2596,81.3135,189502.0
2019-03-25 15:55:00,90.53,90.65,90.46,90.57,821037.0,81.3135,81.4213,81.2506,81.3494,821037.0
2019-03-26 09:30:00,91.12,91.21,91.01,91.2,359718.0,81.8434,81.9243,81.7446,81.9153,359718.0
2019-03-26 09:35:00,91.2,91.32,91.16,91.32,110363.0,81.9153,82.0231,81.8794,82.0231,110363.0
2019-03-26 09:40:00,91.32,91.41,91.24,91.4,98223.0,82.0231,82.1039,81.9512,82.0949,98223.0
2019-03-26 09:45:00,91.41,91.48,91.22,91.22,152666.0,82.1039,82.1668,81.9332,81.9332,152666.0
2019-03-26 09:50:00,91.22,91.35,91.14,91.35,192785.0,81.9332,82.05,81.8614,82.05,192785.0
2019-03-26 09:55:00,91.34,91.4,91.3,91.34,107128.0,82.041,82.0949,82.0051,82.041,107128.0
2019-03-26 10:00:00,91.34,91.36,91.21,91.27,156263.0,82.041,82.059,81.9243,81.9782,156263.0
2019-03-26 10:05:00,91.27,91.32,91.23,91.26,93002.0,81.9782,82.0231,81.9422,81.9692,93002.0
2019-03-26 10:10:00,91.26,91.37,91.26,91.34,76420.0,81.9692,82.068,81.9692,82.041,76420.0
2019-03-26 10:15:00,91.35,91.44,91.32,91.43,72839.0,82.05,82.1309,82.0231,82.1219,72839.0
2019-03-26 10:20:00,91.43,91.47,91.35,91.44,135931.0,82.1219,82.1578,82.05,82.1309,135931.0
2019-03-26 10:25:00,91.44,91.55,91.42,91.51,201827.0,82.1309,82.2297,82.1129,82.1937,201827.0
2019-03-26 10:30:00,91.51,91.54,91.38,91.4,133559.0,82.1937,82.2207,82.077,82.0949,133559.0
2019-03-26 10:35:00,91.41,91.43,91.36,91.39,192811.0,82.1039,82.1219,82.059,82.0859,192811.0
2019-03-26 10:40:00,91.4,91.46,91.34,91.36,127591.0,82.0949,82.1488,82.041,82.059,127591.0
2019-03-26 10:45:00,91.37,91.52,91.37,91.51,214776.0,82.068,82.2027,82.068,82.1937,214776.0
2019-03-26 10:50:00,91.5,91.57,91.48,91.56,179753.0,82.1847,82.2476,82.1668,82.2386,179753.0
2019-03-26 10:55:00,91.57,91.61,91.56,91.59,117140.0,82.2476,82.2835,82.2386,82.2656,117140.0
2019-03-26 11:00:00,91.58,91.64,91.56,91.59,149801.0,82.2566,82.3105,82.2386,82.2656,149801.0
2019-03-26 11:05:00,91.58,91.59,91.54,91.56,70311.0,82.2566,82.2656,82.2207,82.2386,70311.0
2019-03-26 11:10:00,91.56,91.59,91.53,91.54,123432.0,82.2386,82.2656,82.2117,82.2207,123432.0
2019-03-26 11:15:00,91.54,91.72,91.54,91.61,151388.0,82.2207,82.3823,82.2207,82.2835,151388.0
2019-03-26 11:20:00,91.62,91.74,91.62,91.67,101821.0,82.2925,82.4003,82.2925,82.3374,101821.0
2019-03-26 11:25:00,91.68,91.74,91.66,91.72,109099.0,82.3464,82.4003,82.3285,82.3823,109099.0
2019-03-26 11:30:00,91.72,91.73,91.63,91.7,78709.0,82.3823,82.3913,82.3015,82.3644,78709.0
2019-03-26 11:35:00,91.69,91.74,91.64,91.73,168014.0,82.3554,82.4003,82.3105,82.3913,168014.0
2019-03-26 11:40:00,91.74,91.77,91.67,91.68,62117.0,82.4003,82.4273,82.3374,82.3464,62117.0
2019-03-26 11:45:00,91.69,91.69,91.49,91.58,78457.0,82.3554,82.3554,82.1758,82.2566,78457.0
2019-03-26 11:50:00,91.56,91.56,91.37,91.44,59808.0,82.2386,82.2386,82.068,82.1309,59808.0
2019-03-26 11:55:00,91.42,91.47,91.42,91.45,110472.0,82.1129,82.1578,82.1129,82.1398,110472.0
2019-03-26 12:00:00,91.46,91.53,91.44,91.48,64585.0,82.1488,82.2117,82.1309,82.1668,64585.0
2019-03-26 12:05:00,91.48,91.52,91.45,91.48,51632.0,82.1668,82.2027,82.1398,82.1668,51632.0
2019-03-26 12:10:00,91.47,91.51,91.45,91.49,35194.0,82.1578,82.1937,82.1398,82.1758,35194.0
2019-03-26 12:15:00,91.49,91.54,91.47,91.52,40644.0,82.1758,82.2207,82.1578,82.2027,40644.0
2019-03-26 12:20:00,91.52,91.53,91.35,91.38,32272.0,82.2027,82.2117,82.05,82.077,32272.0
2019-03-26 12:25:00,91.37,91.4,91.31,91.32,56065.0,82.068,82.0949,82.0141,82.0231,56065.0
2019-03-26 12:30:00,91.32,91.36,91.27,91.27,51320.0,82.0231,82.059,81.9782,81.9782,51320.0
2019-03-26 12:35:00,91.27,91.33,91.24,91.24,117786.0,81.9782,82.032,81.9512,81.9512,117786.0
2019-03-26 12:40:00,91.24,91.26,91.16,91.18,71033.0,81.9512,81.9692,81.8794,81.8973,71033.0
2019-03-26 12:45:00,91.18,91.2,91.11,91.14,47086.0,81.8973,81.9153,81.8344,81.8614,47086.0
2019-03-26 12:50:00,91.14,91.22,91.14,91.21,23864.0,81.8614,81.9332,81.8614,81.9243,23864.0
2019-03-26 12:55:00,91.22,91.25,91.16,91.21,114635.0,81.9332,81.9602,81.8794,81.9243,114635.0
2019-03-26 13:00:00,91.21,91.29,91.2,91.24,60989.0,81.9243,81.9961,81.9153,81.9512,60989.0
2019-03-26 13:05:00,91.24,91.28,91.21,91.26,28537.0,81.9512,81.9871,81.9243,81.9692,28537.0
2019-03-26 13:10:00,91.26,91.32,91.25,91.28,35581.0,81.9692,82.0231,81.9602,81.9871,35581.0
2019-03-26 13:15:00,91.28,91.33,91.25,91.31,21329.0,81.9871,82.032,81.9602,82.0141,21329.0
2019-03-26 13:20:00,91.32,91.33,91.24,91.24,16202.0,82.0231,82.032,81.9512,81.9512,16202.0
2019-03-26 13:25:00,91.23,91.23,91.14,91.14,61583.0,81.9422,81.9422,81.8614,81.8614,61583.0
2019-03-26 13:30:00,91.15,91.15,91.1,91.1,27439.0,81.8704,81.8704,81.8255,81.8255,27439.0
2019-03-26 13:35:00,91.1,91.1,90.97,91.01,47065.0,81.8255,81.8255,81.7087,81.7446,47065.0
2019-03-26 13:40:00,91.0,91.07,90.99,91.05,26487.0,81.7356,81.7985,81.7267,81.7806,26487.0
2019-03-26 13:45:00,91.06,91.1,91.05,91.06,28740.0,81.7895,81.8255,81.7806,81.7895,28740.0
2019-03-26 13:50:00,91.07,91.09,91.01,91.03,39479.0,81.7985,81.8165,81.7446,81.7626,39479.0
2019-03-26 13:55:00,91.02,91.02,90.94,90.98,40766.0,81.7536,81.7536,81.6818,81.7177,40766.0
2019-03-26 14:00:00,90.98,91.01,90.95,90.97,30184.0,81.7177,81.7446,81.6907,81.7087,30184.0
2019-03-26 14:05:00,90.98,91.05,90.97,90.98,135045.0,81.7177,81.7806,81.7087,81.7177,135045.0
2019-03-26 14:10:00,90.97,90.98,90.89,90.95,101711.0,81.7087,81.7177,81.6368,81.6907,101711.0
2019-03-26 14:15:00,90.95,90.98,90.95,90.98,30253.0,81.6907,81.7177,81.6907,81.7177,30253.0
2019-03-26 14:20:00,90.98,90.98,90.9,90.96,38197.0,81.7177,81.7177,81.6458,81.6997,38197.0
2019-03-26 14:25:00,90.96,91.01,90.89,90.89,23586.0,81.6997,81.7446,81.6368,81.6368,23586.0
2019-03-26 14:30:00,90.9,90.92,90.84,90.92,54931.0,81.6458,81.6638,81.5919,81.6638,54931.0
2019-03-26 14:35:00,90.91,90.97,90.91,90.95,17611.0,81.6548,81.7087,81.6548,81.6907,17611.0
2019-03-26 14:40:00,90.95,91.0,90.94,90.99,62478.0,81.6907,81.7356,81.6818,81.7267,62478.0
2019-03-26 14:45:00,90.98,91.02,90.96,91.0,32789.0,81.7177,81.7536,81.6997,81.7356,32789.0
2019-03-26 14:50:00,91.01,91.01,90.86,90.86,41514.0,81.7446,81.7446,81.6099,81.6099,41514.0
2019-03-26 14:55:00,90.87,91.03,90.86,91.01,77732.0,81.6189,81.7626,81.6099,81.7446,77732.0
2019-03-26 15:00:00,91.01,91.13,91.0,91.08,69871.0,81.7446,81.8524,81.7356,81.8075,69871.0
2019-03-26 15:05:00,91.09,91.13,91.04,91.06,40704.0,81.8165,81.8524,81.7716,81.7895,40704.0
2019-03-26 15:10:00,91.07,91.09,91.0,91.01,45780.0,81.7985,81.8165,81.7356,81.7446,45780.0
2019-03-26 15:15:00,91.01,91.06,90.97,90.99,50617.0,81.7446,81.7895,81.7087,81.7267,50617.0
2019-03-26 15:20:00,90.99,91.03,90.91,90.92,103862.0,81.7267,81.7626,81.6548,81.6638,103862.0
2019-03-26 15:25:00,90.92,90.98,90.88,90.91,57136.0,81.6638,81.7177,81.6279,81.6548,57136.0
2019-03-26 15:30:00,90.91,90.97,90.87,90.94,59827.0,81.6548,81.7087,81.6189,81.6818,59827.0
2019-03-26 15:35:00,90.93,90.99,90.91,90.92,89897.0,81.6728,81.7267,81.6548,81.6638,89897.0
2019-03-26 15:40:00,90.91,90.96,90.89,90.91,93998.0,81.6548,81.6997,81.6368,81.6548,93998.0
2019-03-26 15:45:00,90.9,91.01,90.88,90.96,110037.0,81.6458,81.7446,81.6279,81.6997,110037.0
2019-03-26 15:50:00,90.97,91.05,90.94,91.01,276013.0,81.7087,81.7806,81.6818,81.7446,276013.0
2019-03-26 15:55:00,91.01,91.22,91.01,91.18,711462.0,81.7446,81.9332,81.7446,81.8973,711462.0
2019-03-27 09:30:00,91.08,91.19,91.03,91.17,313914.0,81.8075,81.9063,81.7626,81.8883,313914.0
2019-03-27 09:35:00,91.16,91.24,91.11,91.23,127977.0,81.8794,81.9512,81.8344,81.9422,127977.0
2019-03-27 09:40:00,91.23,91.28,91.16,91.24,162107.0,81.9422,81.9871,81.8794,81.9512,162107.0
2019-03-27 09:45:00,91.26,91.26,91.13,91.15,88215.0,81.9692,81.9692,81.8524,81.8704,88215.0
2019-03-27 09:50:00,91.15,91.24,91.07,91.07,77992.0,81.8704,81.9512,81.7985,81.7985,77992.0
2019-03-27 09:55:00,91.06,91.07,90.97,90.98,210034.0,81.7895,81.7985,81.7087,81.7177,210034.0
2019-03-27 10:00:00,90.99,91.01,90.89,91.0,121163.0,81.7267,81.7446,81.6368,81.7356,121163.0
2019-03-27 10:05:00,91.0,91.06,90.94,91.01,107755.0,81.7356,81.7895,81.6818,81.7446,107755.0
2019-03-27 10:10:00,91.02,91.16,91.02,91.15,58824.0,81.7536,81.8794,81.7536,81.8704,58824.0
2019-03-27 10:15:00,91.16,91.24,91.12,91.23,37449.0,81.8794,81.9512,81.8434,81.9422,37449.0
2019-03-27 10:20:00,91.24,91.29,91.18,91.26,60499.0,81.9512,81.9961,81.8973,81.9692,60499.0
2019-03-27 10:25:00,91.26,91.28,91.17,91.2,104735.0,81.9692,81.9871,81.8883,81.9153,104735.0
2019-03-27 10:30:00,91.19,91.26,91.15,91.15,98268.0,81.9063,81.9692,81.8704,81.8704,98268.0
2019-03-27 10:35:00,91.15,91.18,91.0,91.01,49876.0,81.8704,81.8973,81.7356,81.7446,49876.0
2019-03-27 10:40:00,91.0,91.0,90.81,90.84,165140.0,81.7356,81.7356,81.565,81.5919,165140.0
2019-03-27 10:45:00,90.84,90.84,90.68,90.74,67379.0,81.5919,81.5919,81.4482,81.5021,67379.0
2019-03-27 10:50:00,90.73,90.8,90.64,90.7,126006.0,81.4931,81.556,81.4123,81.4662,126006.0
2019-03-27 10:55:00,90.7,90.71,90.63,90.7,102181.0,81.4662,81.4752,81.4033,81.4662,102181.0
2019-03-27 11:00:00,90.69,90.75,90.6,90.63,84573.0,81.4572,81.5111,81.3764,81.4033,84573.0
2019-03-27 11:05:00,90.64,90.67,90.56,90.64,67682.0,81.4123,81.4392,81.3404,81.4123,67682.0
2019-03-27 11:10:00,90.63,90.65,90.47,90.48,91087.0,81.4033,81.4213,81.2596,81.2686,91087.0
2019-03-27 11:15:00,90.47,90.48,90.31,90.35,178298.0,81.2596,81.2686,81.1159,81.1518,178298.0
2019-03-27 11:20:00,90.34,90.34,90.22,90.3,163468.0,81.1428,81.1428,81.0351,81.1069,163468.0
2019-03-27 11:25:00,90.3,90.33,90.15,90.16,82269.0,81.1069,81.1339,80.9722,80.9812,82269.0
2019-03-27 11:30:00,90.16,90.23,90.04,90.06,267044.0,80.9812,81.044,80.8734,80.8913,267044.0
2019-03-27 11:35:00,90.06,90.13,89.99,90.08,339460.0,80.8913,80.9542,80.8285,80.9093,339460.0
2019-03-27 11:40:00,90.08,90.09,89.9,89.91,175135.0,80.9093,80.9183,80.7476,80.7566,175135.0
2019-03-27 11:45:00,89.91,90.01,89.9,89.94,125273.0,80.7566,80.8464,80.7476,80.7836,125273.0
2019-03-27 11:50:00,89.94,90.0,89.8,89.88,306149.0,80.7836,80.8375,80.6578,80.7297,306149.0
2019-03-27 11:55:00,89.88,90.01,89.84,89.97,73090.0,80.7297,80.8464,80.6937,80.8105,73090.0
2019-03-27 12:00:00,89.97,90.12,89.86,90.12,397779.0,80.8105,80.9452,80.7117,80.9452,397779.0
2019-03-27 12:05:00,90.12,90.15,90.07,90.1,120734.0,80.9452,80.9722,80.9003,80.9273,120734.0
2019-03-27 12:10:00,90.1,90.18,90.03,90.03,113512.0,80.9273,80.9991,80.8644,80.8644,113512.0
2019-03-27 12:15:00,90.04,90.1,90.0,90.08,106089.0,80.8734,80.9273,80.8375,80.9093,106089.0
2019-03-27 12:20:00,90.08,90.23,90.07,90.17,211069.0,80.9093,81.044,80.9003,80.9901,211069.0
2019-03-27 12:25:00,90.17,90.25,90.1,90.19,60480.0,80.9901,81.062,80.9273,81.0081,60480.0
2019-03-27 12:30:00,90.19,90.28,90.17,90.25,83918.0,81.0081,81.0889,80.9901,81.062,83918.0
2019-03-27 12:35:00,90.25,90.28,90.18,90.22,115825.0,81.062,81.0889,80.9991,81.0351,115825.0
2019-03-27 12:40:00,90.22,90.29,90.19,90.29,88382.0,81.0351,81.0979,81.0081,81.0979,88382.0
2019-03-27 12:45:00,90.3,90.33,90.22,90.23,95760.0,81.1069,81.1339,81.0351,81.044,95760.0
2019-03-27 12:50:00,90.24,90.3,90.18,90.26,184097.0,81.053,81.1069,80.9991,81.071,184097.0
2019-03-27 12:55:00,90.26,90.26,90.2,90.24,40386.0,81.071,81.071,81.0171,81.053,40386.0
2019-03-27 13:00:00,90.25,90.25,90.07,90.09,141632.0,81.062,81.062,80.9003,80.9183,141632.0
2019-03-27 13:05:00,90.1,90.19,90.07,90.07,58514.0,80.9273,81.0081,80.9003,80.9003,58514.0
2019-03-27 13:10:00,90.07,90.37,90.06,90.35,152146.0,80.9003,81.1698,80.8913,81.1518,152146.0
2019-03-27 13:15:00,90.34,90.41,90.3,90.34,62112.0,81.1428,81.2057,81.1069,81.1428,62112.0
2019-03-27 13:20:00,90.33,90.38,90.3,90.37,62603.0,81.1339,81.1788,81.1069,81.1698,62603.0
2019-03-27 13:25:00,90.38,90.45,90.36,90.36,39416.0,81.1788,81.2416,81.1608,81.1608,39416.0
2019-03-27 13:30:00,90.37,90.41,90.31,90.31,52664.0,81.1698,81.2057,81.1159,81.1159,52664.0
2019-03-27 13:35:00,90.31,90.38,90.29,90.37,70839.0,81.1159,81.1788,81.0979,81.1698,70839.0
2019-03-27 13:40:00,90.37,90.49,90.37,90.47,51746.0,81.1698,81.2776,81.1698,81.2596,51746.0
2019-03-27 13:45:00,90.48,90.52,90.42,90.44,199581.0,81.2686,81.3045,81.2147,81.2327,199581.0
2019-03-27 13:50:00,90.44,90.49,90.42,90.45,44940.0,81.2327,81.2776,81.2147,81.2416,44940.0
2019-03-27 13:55:00,90.45,90.46,90.36,90.39,49267.0,81.2416,81.2506,81.1608,81.1877,49267.0
2019-03-27 14:00:00,90.4,90.43,90.31,90.39,85346.0,81.1967,81.2237,81.1159,81.1877,85346.0
2019-03-27 14:05:00,90.39,90.44,90.35,90.44,64243.0,81.1877,81.2327,81.1518,81.2327,64243.0
2019-03-27 14:10:00,90.43,90.52,90.41,90.51,48275.0,81.2237,81.3045,81.2057,81.2955,48275.0
2019-03-27 14:15:00,90.51,90.52,90.39,90.4,49170.0,81.2955,81.3045,81.1877,81.1967,49170.0
2019-03-27 14:20:00,90.4,90.42,90.32,90.41,43777.0,81.1967,81.2147,81.1249,81.2057,43777.0
2019-03-27 14:25:00,90.41,90.43,90.36,90.43,41925.0,81.2057,81.2237,81.1608,81.2237,41925.0
2019-03-27 14:30:00,90.42,90.52,90.41,90.43,74242.0,81.2147,81.3045,81.2057,81.2237,74242.0
2019-03-27 14:35:00,90.43,90.49,90.3,90.3,151482.0,81.2237,81.2776,81.1069,81.1069,151482.0
2019-03-27 14:40:00,90.31,90.39,90.3,90.35,116327.0,81.1159,81.1877,81.1069,81.1518,116327.0
2019-03-27 14:45:00,90.36,90.43,90.35,90.42,54367.0,81.1608,81.2237,81.1518,81.2147,54367.0
2019-03-27 14:50:00,90.43,90.52,90.42,90.48,63815.0,81.2237,81.3045,81.2147,81.2686,63815.0
2019-03-27 14:55:00,90.48,90.52,90.4,90.47,197291.0,81.2686,81.3045,81.1967,81.2596,197291.0
2019-03-27 15:00:00,90.48,90.51,90.35,90.38,111856.0,81.2686,81.2955,81.1518,81.1788,111856.0
2019-03-27 15:05:00,90.38,90.42,90.33,90.35,69460.0,81.1788,81.2147,81.1339,81.1518,69460.0
2019-03-27 15:10:00,90.35,90.43,90.34,90.41,76373.0,81.1518,81.2237,81.1428,81.2057,76373.0
2019-03-27 15:15:00,90.4,90.44,90.38,90.44,84344.0,81.1967,81.2327,81.1788,81.2327,84344.0
2019-03-27 15:20:00,90.44,90.5,90.4,90.47,77737.0,81.2327,81.2865,81.1967,81.2596,77737.0
2019-03-27 15:25:00,90.46,90.57,90.44,90.57,84830.0,81.2506,81.3494,81.2327,81.3494,84830.0
2019-03-27 15:30:00,90.57,90.69,90.57,90.63,259407.0,81.3494,81.4572,81.3494,81.4033,259407.0
2019-03-27 15:35:00,90.63,90.68,90.58,90.62,105182.0,81.4033,81.4482,81.3584,81.3943,105182.0
2019-03-27 15:40:00,90.62,90.65,90.57,90.58,172365.0,81.3943,81.4213,81.3494,81.3584,172365.0
2019-03-27 15:45:00,90.59,90.67,90.57,90.59,225485.0,81.3674,81.4392,81.3494,81.3674,225485.0
2019-03-27 15:50:00,90.58,90.6,90.37,90.37,316914.0,81.3584,81.3764,81.1698,81.1698,316914.0
2019-03-27 15:55:00,90.37,90.45,90.33,90.43,676648.0,81.1698,81.2416,81.1339,81.2237,676648.0
2019-03-28 09:30:00,90.7,90.89,90.6,90.62,232490.0,81.4662,81.6368,81.3764,81.3943,232490.0
2019-03-28 09:35:00,90.62,90.74,90.54,90.58,114626.0,81.3943,81.5021,81.3225,81.3584,114626.0
2019-03-28 09:40:00,90.59,90.68,90.5,90.65,68627.0,81.3674,81.4482,81.2865,81.4213,68627.0
2019-03-28 09:45:00,90.65,90.71,90.55,90.67,76271.0,81.4213,81.4752,81.3315,81.4392,76271.0
2019-03-28 09:50:00,90.67,90.75,90.55,90.59,98835.0,81.4392,81.5111,81.3315,81.3674,98835.0
2019-03-28 09:55:00,90.59,90.75,90.59,90.75,53623.0,81.3674,81.5111,81.3674,81.5111,53623.0
2019-03-28 10:00:00,90.76,90.86,90.66,90.85,122564.0,81.5201,81.6099,81.4303,81.6009,122564.0
2019-03-28 10:05:00,90.85,90.88,90.81,90.88,91427.0,81.6009,81.6279,81.565,81.6279,91427.0
2019-03-28 10:10:00,90.89,90.91,90.82,90.83,90734.0,81.6368,81.6548,81.574,81.583,90734.0
2019-03-28 10:15:00,90.83,90.9,90.79,90.81,45428.0,81.583,81.6458,81.547,81.565,45428.0
2019-03-28 10:20:00,90.82,90.85,90.78,90.84,29559.0,81.574,81.6009,81.538,81.5919,29559.0
2019-03-28 10:25:00,90.83,90.83,90.74,90.76,31616.0,81.583,81.583,81.5021,81.5201,31616.0
2019-03-28 10:30:00,90.75,90.86,90.74,90.81,71640.0,81.5111,81.6099,81.5021,81.565,71640.0
2019-03-28 10:35:00,90.81,90.84,90.68,90.68,177242.0,81.565,81.5919,81.4482,81.4482,177242.0
2019-03-28 10:40:00,90.67,90.78,90.65,90.68,100534.0,81.4392,81.538,81.4213,81.4482,100534.0
2019-03-28 10:45:00,90.68,90.7,90.58,90.61,78068.0,81.4482,81.4662,81.3584,81.3854,78068.0
2019-03-28 10:50:00,90.59,90.6,90.52,90.56,120113.0,81.3674,81.3764,81.3045,81.3404,120113.0
2019-03-28 10:55:00,90.55,90.57,90.47,90.49,152751.0,81.3315,81.3494,81.2596,81.2776,152751.0
2019-03-28 11:00:00,90.5,90.55,90.36,90.4,179208.0,81.2865,81.3315,81.1608,81.1967,179208.0
2019-03-28 11:05:00,90.4,90.45,90.34,90.45,81783.0,81.1967,81.2416,81.1428,81.2416,81783.0
2019-03-28 11:10:00,90.43,90.52,90.41,90.43,77883.0,81.2237,81.3045,81.2057,81.2237,77883.0
2019-03-28 11:15:00,90.42,90.45,90.33,90.34,81490.0,81.2147,81.2416,81.1339,81.1428,81490.0
2019-03-28 11:20:00,90.34,90.39,90.26,90.34,156900.0,81.1428,81.1877,81.071,81.1428,156900.0
2019-03-28 11:25:00,90.34,90.34,90.19,90.2,103359.0,81.1428,81.1428,81.0081,81.0171,103359.0
2019-03-28 11:30:00,90.2,90.35,90.19,90.32,134974.0,81.0171,81.1518,81.0081,81.1249,134974.0
2019-03-28 11:35:00,90.32,90.41,90.3,90.39,103513.0,81.1249,81.2057,81.1069,81.1877,103513.0
2019-03-28 11:40:00,90.38,90.38,90.27,90.34,92094.0,81.1788,81.1788,81.08,81.1428,92094.0
2019-03-28 11:45:00,90.34,90.47,90.27,90.47,100614.0,81.1428,81.2596,81.08,81.2596,100614.0
2019-03-28 11:50:00,90.47,90.5,90.34,90.36,61960.0,81.2596,81.2865,81.1428,81.1608,61960.0
2019-03-28 11:55:00,90.37,90.42,90.36,90.42,45610.0,81.1698,81.2147,81.1608,81.2147,45610.0
2019-03-28 12:00:00,90.4,90.46,90.35,90.45,50437.0,81.1967,81.2506,81.1518,81.2416,50437.0
2019-03-28 12:05:00,90.45,90.49,90.37,90.4,74577.0,81.2416,81.2776,81.1698,81.1967,74577.0
2019-03-28 12:10:00,90.4,90.4,90.32,90.33,123853.0,81.1967,81.1967,81.1249,81.1339,123853.0
2019-03-28 12:15:00,90.33,90.42,90.31,90.4,99043.0,81.1339,81.2147,81.1159,81.1967,99043.0
2019-03-28 12:20:00,90.4,90.48,90.4,90.46,81424.0,81.1967,81.2686,81.1967,81.2506,81424.0
2019-03-28 12:25:00,90.46,90.47,90.39,90.45,49001.0,81.2506,81.2596,81.1877,81.2416,49001.0
2019-03-28 12:30:00,90.46,90.48,90.43,90.45,86581.0,81.2506,81.2686,81.2237,81.2416,86581.0
2019-03-28 12:35:00,90.46,90.54,90.44,90.54,80380.0,81.2506,81.3225,81.2327,81.3225,80380.0
2019-03-28 12:40:00,90.55,90.57,90.52,90.54,75603.0,81.3315,81.3494,81.3045,81.3225,75603.0
2019-03-28 12:45:00,90.53,90.55,90.47,90.5,62968.0,81.3135,81.3315,81.2596,81.2865,62968.0
2019-03-28 12:50:00,90.5,90.59,90.49,90.59,51066.0,81.2865,81.3674,81.2776,81.3674,51066.0
2019-03-28 12:55:00,90.59,90.6,90.56,90.58,29351.0,81.3674,81.3764,81.3404,81.3584,29351.0
2019-03-28 13:00:00,90.58,90.7,90.58,90.69,40781.0,81.3584,81.4662,81.3584,81.4572,40781.0
2019-03-28 13:05:00,90.69,90.69,90.63,90.65,28904.0,81.4572,81.4572,81.4033,81.4213,28904.0
2019-03-28 13:10:00,90.65,90.71,90.64,90.7,22871.0,81.4213,81.4752,81.4123,81.4662,22871.0
2019-03-28 13:15:00,90.7,90.72,90.67,90.68,31867.0,81.4662,81.4842,81.4392,81.4482,31867.0
2019-03-28 13:20:00,90.69,90.75,90.68,90.68,22729.0,81.4572,81.5111,81.4482,81.4482,22729.0
2019-03-28 13:25:00,90.68,90.71,90.67,90.71,26304.0,81.4482,81.4752,81.4392,81.4752,26304.0
2019-03-28 13:30:00,90.7,90.76,90.67,90.71,26122.0,81.4662,81.5201,81.4392,81.4752,26122.0
2019-03-28 13:35:00,90.71,90.71,90.65,90.66,16161.0,81.4752,81.4752,81.4213,81.4303,16161.0
2019-03-28 13:40:00,90.66,90.66,90.6,90.61,59020.0,81.4303,81.4303,81.3764,81.3854,59020.0
2019-03-28 13:45:00,90.6,90.64,90.6,90.64,38099.0,81.3764,81.4123,81.3764,81.4123,38099.0
2019-03-28 13:50:00,90.65,90.68,90.61,90.66,30389.0,81.4213,81.4482,81.3854,81.4303,30389.0
2019-03-28 13:55:00,90.66,90.67,90.63,90.66,68238.0,81.4303,81.4392,81.4033,81.4303,68238.0
2019-03-28 14:00:00,90.65,90.68,90.63,90.65,53264.0,81.4213,81.4482,81.4033,81.4213,53264.0
2019-03-28 14:05:00,90.65,90.66,90.59,90.61,30051.0,81.4213,81.4303,81.3674,81.3854,30051.0
2019-03-28 14:10:00,90.61,90.67,90.61,90.66,24320.0,81.3854,81.4392,81.3854,81.4303,24320.0
2019-03-28 14:15:00,90.66,90.67,90.59,90.62,18338.0,81.4303,81.4392,81.3674,81.3943,18338.0
2019-03-28 14:20:00,90.62,90.66,90.59,90.65,22956.0,81.3943,81.4303,81.3674,81.4213,22956.0
2019-03-28 14:25:00,90.65,90.66,90.62,90.66,17291.0,81.4213,81.4303,81.3943,81.4303,17291.0
2019-03-28 14:30:00,90.65,90.65,90.58,90.59,27148.0,81.4213,81.4213,81.3584,81.3674,27148.0
2019-03-28 14:35:00,90.58,90.64,90.58,90.62,32550.0,81.3584,81.4123,81.3584,81.3943,32550.0
2019-03-28 14:40:00,90.63,90.67,90.61,90.64,27253.0,81.4033,81.4392,81.3854,81.4123,27253.0
2019-03-28 14:45:00,90.63,90.68,90.59,90.59,35902.0,81.4033,81.4482,81.3674,81.3674,35902.0
2019-03-28 14:50:00,90.59,90.6,90.53,90.57,43413.0,81.3674,81.3764,81.3135,81.3494,43413.0
2019-03-28 14:55:00,90.57,90.63,90.56,90.61,33243.0,81.3494,81.4033,81.3404,81.3854,33243.0
2019-03-28 15:00:00,90.61,90.7,90.58,90.65,61494.0,81.3854,81.4662,81.3584,81.4213,61494.0
2019-03-28 15:05:00,90.65,90.65,90.61,90.63,48905.0,81.4213,81.4213,81.3854,81.4033,48905.0
2019-03-28 15:10:00,90.63,90.71,90.63,90.68,41059.0,81.4033,81.4752,81.4033,81.4482,41059.0
2019-03-28 15:15:00,90.68,90.72,90.61,90.64,52370.0,81.4482,81.4842,81.3854,81.4123,52370.0
2019-03-28 15:20:00,90.65,90.66,90.61,90.62,59886.0,81.4213,81.4303,81.3854,81.3943,59886.0
2019-03-28 15:25:00,90.63,90.69,90.59,90.61,38817.0,81.4033,81.4572,81.3674,81.3854,38817.0
2019-03-28 15:30:00,90.61,90.67,90.61,90.67,45779.0,81.3854,81.4392,81.3854,81.4392,45779.0
2019-03-28 15:35:00,90.67,90.72,90.64,90.67,61913.0,81.4392,81.4842,81.4123,81.4392,61913.0
2019-03-28 15:40:00,90.67,90.73,90.66,90.7,65845.0,81.4392,81.4931,81.4303,81.4662,65845.0
2019-03-28 15:45:00,90.69,90.72,90.66,90.67,96430.0,81.4572,81.4842,81.4303,81.4392,96430.0
2019-03-28 15:50:00,90.67,90.7,90.62,90.68,289477.0,81.4392,81.4662,81.3943,81.4482,289477.0
2019-03-28 15:55:00,90.68,90.73,90.67,90.67,408411.0,81.4482,81.4931,81.4392,81.4392,408411.0
2019-03-29 09:30:00,91.2,91.28,91.13,91.13,150350.0,81.9153,81.9871,81.8524,81.8524,150350.0
2019-03-29 09:35:00,91.14,91.23,91.0,91.17,92574.0,81.8614,81.9422,81.7356,81.8883,92574.0
2019-03-29 09:40:00,91.17,91.23,91.09,91.17,88407.0,81.8883,81.9422,81.8165,81.8883,88407.0
2019-03-29 09:45:00,91.16,91.23,91.01,91.01,60151.0,81.8794,81.9422,81.7446,81.7446,60151.0
2019-03-29 09:50:00,91.01,91.23,91.01,91.23,111567.0,81.7446,81.9422,81.7446,81.9422,111567.0
2019-03-29 09:55:00,91.22,91.3,91.14,91.27,55627.0,81.9332,82.0051,81.8614,81.9782,55627.0
2019-03-29 10:00:00,91.27,91.35,91.25,91.31,181734.0,81.9782,82.05,81.9602,82.0141,181734.0
2019-03-29 10:05:00,91.3,91.37,91.24,91.34,72487.0,82.0051,82.068,81.9512,82.041,72487.0
2019-03-29 10:10:00,91.34,91.36,91.27,91.35,114747.0,82.041,82.059,81.9782,82.05,114747.0
2019-03-29 10:15:00,91.35,91.35,91.28,91.31,100187.0,82.05,82.05,81.9871,82.0141,100187.0
2019-03-29 10:20:00,91.32,91.34,91.24,91.28,91427.0,82.0231,82.041,81.9512,81.9871,91427.0
2019-03-29 10:25:00,91.28,91.39,91.26,91.39,90940.0,81.9871,82.0859,81.9692,82.0859,90940.0
2019-03-29 10:30:00,91.39,91.41,91.33,91.35,68894.0,82.0859,82.1039,82.032,82.05,68894.0
2019-03-29 10:35:00,91.35,91.4,91.3,91.33,62795.0,82.05,82.0949,82.0051,82.032,62795.0
2019-03-29 10:40:00,91.33,91.37,91.18,91.18,94443.0,82.032,82.068,81.8973,81.8973,94443.0
2019-03-29 10:45:00,91.18,91.22,91.12,91.18,255884.0,81.8973,81.9332,81.8434,81.8973,255884.0
2019-03-29 10:50:00,91.16,91.16,91.06,91.09,104506.0,81.8794,81.8794,81.7895,81.8165,104506.0
2019-03-29 10:55:00,91.08,91.15,91.08,91.14,88651.0,81.8075,81.8704,81.8075,81.8614,88651.0
2019-03-29 11:00:00,91.14,91.3,91.14,91.26,146226.0,81.8614,82.0051,81.8614,81.9692,146226.0
2019-03-29 11:05:00,91.26,91.29,91.22,91.24,87906.0,81.9692,81.9961,81.9332,81.9512,87906.0
2019-03-29 11:10:00,91.24,91.25,91.2,91.22,159108.0,81.9512,81.9602,81.9153,81.9332,159108.0
2019-03-29 11:15:00,91.23,91.31,91.23,91.27,51675.0,81.9422,82.0141,81.9422,81.9782,51675.0
2019-03-29 11:20:00,91.27,91.28,91.23,91.28,44521.0,81.9782,81.9871,81.9422,81.9871,44521.0
2019-03-29 11:25:00,91.28,91.36,91.28,91.36,40049.0,81.9871,82.059,81.9871,82.059,40049.0
2019-03-29 11:30:00,91.37,91.4,91.32,91.37,78089.0,82.068,82.0949,82.0231,82.068,78089.0
2019-03-29 11:35:00,91.38,91.44,91.34,91.43,53475.0,82.077,82.1309,82.041,82.1219,53475.0
2019-03-29 11:40:00,91.43,91.45,91.35,91.37,123623.0,82.1219,82.1398,82.05,82.068,123623.0
2019-03-29 11:45:00,91.37,91.38,91.31,91.33,72396.0,82.068,82.077,82.0141,82.032,72396.0
2019-03-29 11:50:00,91.33,91.37,91.31,91.32,73697.0,82.032,82.068,82.0141,82.0231,73697.0
2019-03-29 11:55:00,91.31,91.33,91.28,91.29,68097.0,82.0141,82.032,81.9871,81.9961,68097.0
2019-03-29 12:00:00,91.29,91.3,91.21,91.28,67607.0,81.9961,82.0051,81.9243,81.9871,67607.0
2019-03-29 12:05:00,91.29,91.29,91.2,91.26,91912.0,81.9961,81.9961,81.9153,81.9692,91912.0
2019-03-29 12:10:00,91.27,91.31,91.23,91.24,134457.0,81.9782,82.0141,81.9422,81.9512,134457.0
2019-03-29 12:15:00,91.24,91.29,91.22,91.27,78669.0,81.9512,81.9961,81.9332,81.9782,78669.0
2019-03-29 12:20:00,91.27,91.34,91.26,91.31,47526.0,81.9782,82.041,81.9692,82.0141,47526.0
2019-03-29 12:25:00,91.31,91.36,91.3,91.35,40299.0,82.0141,82.059,82.0051,82.05,40299.0
2019-03-29 12:30:00,91.35,91.43,91.34,91.41,64227.0,82.05,82.1219,82.041,82.1039,64227.0
2019-03-29 12:35:00,91.42,91.47,91.41,91.45,37092.0,82.1129,82.1578,82.1039,82.1398,37092.0
2019-03-29 12:40:00,91.45,91.47,91.41,91.43,49581.0,82.1398,82.1578,82.1039,82.1219,49581.0
2019-03-29 12:45:00,91.42,91.46,91.41,91.45,104717.0,82.1129,82.1488,82.1039,82.1398,104717.0
2019-03-29 12:50:00,91.46,91.46,91.39,91.46,59904.0,82.1488,82.1488,82.0859,82.1488,59904.0
2019-03-29 12:55:00,91.46,91.5,91.44,91.48,54515.0,82.1488,82.1847,82.1309,82.1668,54515.0
2019-03-29 13:00:00,91.48,91.49,91.44,91.44,23895.0,82.1668,82.1758,82.1309,82.1309,23895.0
2019-03-29 13:05:00,91.43,91.46,91.39,91.46,57954.0,82.1219,82.1488,82.0859,82.1488,57954.0
2019-03-29 13:10:00,91.47,91.47,91.43,91.44,29077.0,82.1578,82.1578,82.1219,82.1309,29077.0
2019-03-29 13:15:00,91.43,91.44,91.38,91.42,38740.0,82.1219,82.1309,82.077,82.1129,38740.0
2019-03-29 13:20:00,91.41,91.46,91.36,91.45,29980.0,82.1039,82.1488,82.059,82.1398,29980.0
2019-03-29 13:25:00,91.47,91.53,91.46,91.52,15632.0,82.1578,82.2117,82.1488,82.2027,15632.0
2019-03-29 13:30:00,91.51,91.53,91.47,91.49,38358.0,82.1937,82.2117,82.1578,82.1758,38358.0
2019-03-29 13:35:00,91.49,91.51,91.47,91.5,24967.0,82.1758,82.1937,82.1578,82.1847,24967.0
2019-03-29 13:40:00,91.51,91.58,91.5,91.58,60743.0,82.1937,82.2566,82.1847,82.2566,60743.0
2019-03-29 13:45:00,91.58,91.58,91.48,91.56,118482.0,82.2566,82.2566,82.1668,82.2386,118482.0
2019-03-29 13:50:00,91.56,91.63,91.54,91.62,59748.0,82.2386,82.3015,82.2207,82.2925,59748.0
2019-03-29 13:55:00,91.62,91.62,91.57,91.6,42486.0,82.2925,82.2925,82.2476,82.2746,42486.0
2019-03-29 14:00:00,91.59,91.65,91.58,91.65,41053.0,82.2656,82.3195,82.2566,82.3195,41053.0
2019-03-29 14:05:00,91.65,91.66,91.6,91.61,164633.0,82.3195,82.3285,82.2746,82.2835,164633.0
2019-03-29 14:10:00,91.61,91.62,91.57,91.61,83041.0,82.2835,82.2925,82.2476,82.2835,83041.0
2019-03-29 14:15:00,91.6,91.61,91.55,91.55,110147.0,82.2746,82.2835,82.2297,82.2297,110147.0
2019-03-29 14:20:00,91.54,91.58,91.54,91.56,58886.0,82.2207,82.2566,82.2207,82.2386,58886.0
2019-03-29 14:25:00,91.57,91.59,91.54,91.59,54056.0,82.2476,82.2656,82.2207,82.2656,54056.0
2019-03-29 14:30:00,91.58,91.6,91.55,91.58,94493.0,82.2566,82.2746,82.2297,82.2566,94493.0
2019-03-29 14:35:00,91.57,91.59,91.54,91.59,104325.0,82.2476,82.2656,82.2207,82.2656,104325.0
2019-03-29 14:40:00,91.58,91.59,91.5,91.53,208006.0,82.2566,82.2656,82.1847,82.2117,208006.0
2019-03-29 14:45:00,91.53,91.59,91.48,91.59,131813.0,82.2117,82.2656,82.1668,82.2656,131813.0
2019-03-29 14:50:00,91.59,91.78,91.59,91.78,108983.0,82.2656,82.4362,82.2656,82.4362,108983.0
2019-03-29 14:55:00,91.79,91.81,91.72,91.74,53643.0,82.4452,82.4632,82.3823,82.4003,53643.0
2019-03-29 15:00:00,91.75,91.83,91.74,91.77,599417.0,82.4093,82.4811,82.4003,82.4273,599417.0
2019-03-29 15:05:00,91.77,91.78,91.67,91.69,117225.0,82.4273,82.4362,82.3374,82.3554,117225.0
2019-03-29 15:10:00,91.69,91.7,91.55,91.55,99542.0,82.3554,82.3644,82.2297,82.2297,99542.0
2019-03-29 15:15:00,91.55,91.6,91.5,91.51,98713.0,82.2297,82.2746,82.1847,82.1937,98713.0
2019-03-29 15:20:00,91.51,91.54,91.46,91.48,65470.0,82.1937,82.2207,82.1488,82.1668,65470.0
2019-03-29 15:25:00,91.48,91.61,91.46,91.6,113790.0,82.1668,82.2835,82.1488,82.2746,113790.0
2019-03-29 15:30:00,91.61,91.65,91.54,91.65,142543.0,82.2835,82.3195,82.2207,82.3195,142543.0
2019-03-29 15:35:00,91.65,91.65,91.58,91.64,136380.0,82.3195,82.3195,82.2566,82.3105,136380.0
2019-03-29 15:40:00,91.64,91.69,91.62,91.68,193918.0,82.3105,82.3554,82.2925,82.3464,193918.0
2019-03-29 15:45:00,91.68,91.76,91.63,91.66,199391.0,82.3464,82.4183,82.3015,82.3285,199391.0
2019-03-29 15:50:00,91.66,91.71,91.55,91.62,677032.0,82.3285,82.3734,82.2297,82.2925,677032.0
2019-03-29 15:55:00,91.63,91.81,91.62,91.75,1003830.0,82.3015,82.4632,82.2925,82.4093,1003830.0
2019-04-01 09:30:00,92.41,92.45,92.19,92.23,261075.0,83.0021,83.038,82.8045,82.8404,261075.0
2019-04-01 09:35:00,92.24,92.26,92.0,92.18,512606.0,82.8494,82.8674,82.6338,82.7955,512606.0
2019-04-01 09:40:00,92.18,92.25,92.11,92.2,201952.0,82.7955,82.8584,82.7326,82.8135,201952.0
2019-04-01 09:45:00,92.2,92.23,92.1,92.15,116576.0,82.8135,82.8404,82.7237,82.7686,116576.0
2019-04-01 09:50:00,92.15,92.18,92.03,92.03,114480.0,82.7686,82.7955,82.6608,82.6608,114480.0
2019-04-01 09:55:00,92.03,92.06,91.98,92.03,169061.0,82.6608,82.6877,82.6159,82.6608,169061.0
2019-04-01 10:00:00,92.04,92.2,92.04,92.18,272148.0,82.6698,82.8135,82.6698,82.7955,272148.0
2019-04-01 10:05:00,92.18,92.18,91.96,91.96,151379.0,82.7955,82.7955,82.5979,82.5979,151379.0
2019-04-01 10:10:00,91.96,92.03,91.93,91.97,52369.0,82.5979,82.6608,82.571,82.6069,52369.0
2019-04-01 10:15:00,91.96,92.02,91.93,92.02,99851.0,82.5979,82.6518,82.571,82.6518,99851.0
2019-04-01 10:20:00,92.01,92.1,92.01,92.01,70409.0,82.6428,82.7237,82.6428,82.6428,70409.0
2019-04-01 10:25:00,92.01,92.03,91.95,91.96,105274.0,82.6428,82.6608,82.5889,82.5979,105274.0
2019-04-01 10:30:00,91.97,92.06,91.97,92.01,82045.0,82.6069,82.6877,82.6069,82.6428,82045.0
2019-04-01 10:35:00,92.02,92.06,91.98,92.03,93376.0,82.6518,82.6877,82.6159,82.6608,93376.0
2019-04-01 10:40:00,92.04,92.06,91.98,92.0,70704.0,82.6698,82.6877,82.6159,82.6338,70704.0
2019-04-01 10:45:00,92.0,92.01,91.95,92.01,78585.0,82.6338,82.6428,82.5889,82.6428,78585.0
2019-04-01 10:50:00,92.01,92.03,91.98,92.0,45361.0,82.6428,82.6608,82.6159,82.6338,45361.0
2019-04-01 10:55:00,91.99,92.03,91.96,91.97,55030.0,82.6249,82.6608,82.5979,82.6069,55030.0
2019-04-01 11:00:00,91.98,92.03,91.95,92.0,102655.0,82.6159,82.6608,82.5889,82.6338,102655.0
2019-04-01 11:05:00,92.0,92.07,91.97,92.06,56033.0,82.6338,82.6967,82.6069,82.6877,56033.0
2019-04-01 11:10:00,92.06,92.07,92.0,92.04,56445.0,82.6877,82.6967,82.6338,82.6698,56445.0
2019-04-01 11:15:00,92.03,92.09,92.01,92.05,174296.0,82.6608,82.7147,82.6428,82.6787,174296.0
2019-04-01 11:20:00,92.05,92.06,91.99,92.01,55890.0,82.6787,82.6877,82.6249,82.6428,55890.0
2019-04-01 11:25:00,92.0,92.0,91.9,91.94,84861.0,82.6338,82.6338,82.544,82.5799,84861.0
2019-04-01 11:30:00,91.92,91.94,91.85,91.86,112856.0,82.562,82.5799,82.4991,82.5081,112856.0
2019-04-01 11:35:00,91.86,91.91,91.81,91.83,84219.0,82.5081,82.553,82.4632,82.4811,84219.0
2019-04-01 11:40:00,91.83,91.86,91.8,91.82,106860.0,82.4811,82.5081,82.4542,82.4722,106860.0
2019-04-01 11:45:00,91.82,91.85,91.8,91.84,61443.0,82.4722,82.4991,82.4542,82.4901,61443.0
2019-04-01 11:50:00,91.84,91.86,91.81,91.85,50538.0,82.4901,82.5081,82.4632,82.4991,50538.0
2019-04-01 11:55:00,91.85,91.95,91.84,91.91,76972.0,82.4991,82.5889,82.4901,82.553,76972.0
2019-04-01 12:00:00,91.91,91.95,91.87,91.93,93673.0,82.553,82.5889,82.5171,82.571,93673.0
2019-04-01 12:05:00,91.93,91.95,91.91,91.94,39947.0,82.571,82.5889,82.553,82.5799,39947.0
2019-04-01 12:10:00,91.93,91.96,91.88,91.9,61631.0,82.571,82.5979,82.5261,82.544,61631.0
2019-04-01 12:15:00,91.9,91.96,91.89,91.94,66987.0,82.544,82.5979,82.535,82.5799,66987.0
2019-04-01 12:20:00,91.94,91.97,91.91,91.94,107431.0,82.5799,82.6069,82.553,82.5799,107431.0
2019-04-01 12:25:00,91.95,91.95,91.91,91.94,53538.0,82.5889,82.5889,82.553,82.5799,53538.0
2019-04-01 12:30:00,91.93,91.94,91.88,91.92,64343.0,82.571,82.5799,82.5261,82.562,64343.0
2019-04-01 12:35:00,91.92,91.92,91.85,91.86,72303.0,82.562,82.562,82.4991,82.5081,72303.0
2019-04-01 12:40:00,91.87,91.87,91.83,91.83,67786.0,82.5171,82.5171,82.4811,82.4811,67786.0
2019-04-01 12:45:00,91.83,91.85,91.8,91.82,53764.0,82.4811,82.4991,82.4542,82.4722,53764.0
2019-04-01 12:50:00,91.81,91.84,91.77,91.84,88045.0,82.4632,82.4901,82.4273,82.4901,88045.0
2019-04-01 12:55:00,91.84,91.86,91.81,91.86,79795.0,82.4901,82.5081,82.4632,82.5081,79795.0
2019-04-01 13:00:00,91.86,91.87,91.81,91.81,49237.0,82.5081,82.5171,82.4632,82.4632,49237.0
2019-04-01 13:05:00,91.8,91.8,91.75,91.79,74255.0,82.4542,82.4542,82.4093,82.4452,74255.0
2019-04-01 13:10:00,91.79,91.8,91.75,91.76,43473.0,82.4452,82.4542,82.4093,82.4183,43473.0
2019-04-01 13:15:00,91.77,91.78,91.73,91.73,92824.0,82.4273,82.4362,82.3913,82.3913,92824.0
2019-04-01 13:20:00,91.73,91.75,91.71,91.73,25053.0,82.3913,82.4093,82.3734,82.3913,25053.0
2019-04-01 13:25:00,91.73,91.77,91.7,91.75,130488.0,82.3913,82.4273,82.3644,82.4093,130488.0
2019-04-01 13:30:00,91.76,91.76,91.71,91.75,51755.0,82.4183,82.4183,82.3734,82.4093,51755.0
2019-04-01 13:35:00,91.75,91.77,91.74,91.77,54022.0,82.4093,82.4273,82.4003,82.4273,54022.0
2019-04-01 13:40:00,91.76,91.77,91.7,91.7,117731.0,82.4183,82.4273,82.3644,82.3644,117731.0
2019-04-01 13:45:00,91.69,91.75,91.68,91.69,153555.0,82.3554,82.4093,82.3464,82.3554,153555.0
2019-04-01 13:50:00,91.7,91.78,91.7,91.75,64145.0,82.3644,82.4362,82.3644,82.4093,64145.0
2019-04-01 13:55:00,91.76,91.8,91.76,91.8,38035.0,82.4183,82.4542,82.4183,82.4542,38035.0
2019-04-01 14:00:00,91.8,91.86,91.79,91.86,121518.0,82.4542,82.5081,82.4452,82.5081,121518.0
2019-04-01 14:05:00,91.86,91.86,91.78,91.85,72658.0,82.5081,82.5081,82.4362,82.4991,72658.0
2019-04-01 14:10:00,91.85,91.86,91.8,91.83,82518.0,82.4991,82.5081,82.4542,82.4811,82518.0
2019-04-01 14:15:00,91.83,91.84,91.8,91.8,272195.0,82.4811,82.4901,82.4542,82.4542,272195.0
2019-04-01 14:20:00,91.8,91.83,91.78,91.8,50872.0,82.4542,82.4811,82.4362,82.4542,50872.0
2019-04-01 14:25:00,91.79,91.82,91.77,91.78,209252.0,82.4452,82.4722,82.4273,82.4362,209252.0
2019-04-01 14:30:00,91.78,91.86,91.77,91.85,78673.0,82.4362,82.5081,82.4273,82.4991,78673.0
2019-04-01 14:35:00,91.85,91.89,91.85,91.89,56521.0,82.4991,82.535,82.4991,82.535,56521.0
2019-04-01 14:40:00,91.88,91.91,91.88,91.88,63579.0,82.5261,82.553,82.5261,82.5261,63579.0
2019-04-01 14:45:00,91.88,91.91,91.86,91.89,50196.0,82.5261,82.553,82.5081,82.535,50196.0
2019-04-01 14:50:00,91.89,91.91,91.87,91.91,78860.0,82.535,82.553,82.5171,82.553,78860.0
2019-04-01 14:55:00,91.9,91.94,91.87,91.88,70565.0,82.544,82.5799,82.5171,82.5261,70565.0
2019-04-01 15:00:00,91.88,91.88,91.82,91.85,93883.0,82.5261,82.5261,82.4722,82.4991,93883.0
2019-04-01 15:05:00,91.85,91.86,91.79,91.81,77957.0,82.4991,82.5081,82.4452,82.4632,77957.0
2019-04-01 15:10:00,91.8,91.84,91.78,91.84,79669.0,82.4542,82.4901,82.4362,82.4901,79669.0
2019-04-01 15:15:00,91.83,91.9,91.82,91.9,68013.0,82.4811,82.544,82.4722,82.544,68013.0
2019-04-01 15:20:00,91.9,91.91,91.86,91.87,88772.0,82.544,82.553,82.5081,82.5171,88772.0
2019-04-01 15:25:00,91.88,91.93,91.88,91.91,64255.0,82.5261,82.571,82.5261,82.553,64255.0
2019-04-01 15:30:00,91.92,91.92,91.86,91.88,69370.0,82.562,82.562,82.5081,82.5261,69370.0
2019-04-01 15:35:00,91.88,91.91,91.86,91.9,190295.0,82.5261,82.553,82.5081,82.544,190295.0
2019-04-01 15:40:00,91.89,91.92,91.86,91.88,118457.0,82.535,82.562,82.5081,82.5261,118457.0
2019-04-01 15:45:00,91.88,91.9,91.85,91.88,201722.0,82.5261,82.544,82.4991,82.5261,201722.0
2019-04-01 15:50:00,91.88,91.93,91.86,91.92,228665.0,82.5261,82.571,82.5081,82.562,228665.0
2019-04-01 15:55:00,91.92,92.01,91.88,91.89,726421.0,82.562,82.6428,82.5261,82.535,726421.0
2019-04-02 09:30:00,92.0,92.05,91.66,91.7,182248.0,82.6338,82.6787,82.3285,82.3644,182248.0
2019-04-02 09:35:00,91.71,91.76,91.66,91.73,173227.0,82.3734,82.4183,82.3285,82.3913,173227.0
2019-04-02 09:40:00,91.72,91.74,91.64,91.67,192102.0,82.3823,82.4003,82.3105,82.3374,192102.0
2019-04-02 09:45:00,91.67,91.77,91.66,91.75,166910.0,82.3374,82.4273,82.3285,82.4093,166910.0
2019-04-02 09:50:00,91.75,91.79,91.69,91.73,158223.0,82.4093,82.4452,82.3554,82.3913,158223.0
2019-04-02 09:55:00,91.73,91.85,91.71,91.85,90274.0,82.3913,82.4991,82.3734,82.4991,90274.0
2019-04-02 10:00:00,91.86,91.86,91.58,91.6,96733.0,82.5081,82.5081,82.2566,82.2746,96733.0
2019-04-02 10:05:00,91.58,91.66,91.56,91.61,82178.0,82.2566,82.3285,82.2386,82.2835,82178.0
2019-04-02 10:10:00,91.6,91.69,91.56,91.69,98935.0,82.2746,82.3554,82.2386,82.3554,98935.0
2019-04-02 10:15:00,91.67,91.69,91.6,91.63,253145.0,82.3374,82.3554,82.2746,82.3015,253145.0
2019-04-02 10:20:00,91.64,91.64,91.54,91.55,92183.0,82.3105,82.3105,82.2207,82.2297,92183.0
2019-04-02 10:25:00,91.55,91.63,91.52,91.62,116139.0,82.2297,82.3015,82.2027,82.2925,116139.0
2019-04-02 10:30:00,91.63,91.65,91.55,91.61,86222.0,82.3015,82.3195,82.2297,82.2835,86222.0
2019-04-02 10:35:00,91.62,91.64,91.58,91.61,42912.0,82.2925,82.3105,82.2566,82.2835,42912.0
2019-04-02 10:40:00,91.6,91.6,91.51,91.54,59435.0,82.2746,82.2746,82.1937,82.2207,59435.0
2019-04-02 10:45:00,91.57,91.61,91.55,91.58,51614.0,82.2476,82.2835,82.2297,82.2566,51614.0
2019-04-02 10:50:00,91.58,91.66,91.56,91.65,43158.0,82.2566,82.3285,82.2386,82.3195,43158.0
2019-04-02 10:55:00,91.66,91.68,91.6,91.61,47033.0,82.3285,82.3464,82.2746,82.2835,47033.0
2019-04-02 11:00:00,91.6,91.67,91.6,91.6,119558.0,82.2746,82.3374,82.2746,82.2746,119558.0
2019-04-02 11:05:00,91.6,91.72,91.6,91.67,48655.0,82.2746,82.3823,82.2746,82.3374,48655.0
2019-04-02 11:10:00,91.67,91.7,91.64,91.69,42773.0,82.3374,82.3644,82.3105,82.3554,42773.0
2019-04-02 11:15:00,91.69,91.74,91.67,91.7,41691.0,82.3554,82.4003,82.3374,82.3644,41691.0
2019-04-02 11:20:00,91.7,91.77,91.69,91.74,40310.0,82.3644,82.4273,82.3554,82.4003,40310.0
2019-04-02 11:25:00,91.74,91.76,91.68,91.75,44388.0,82.4003,82.4183,82.3464,82.4093,44388.0
2019-04-02 11:30:00,91.76,91.78,91.74,91.76,49540.0,82.4183,82.4362,82.4003,82.4183,49540.0
2019-04-02 11:35:00,91.77,91.79,91.72,91.74,58417.0,82.4273,82.4452,82.3823,82.4003,58417.0
2019-04-02 11:40:00,91.75,91.78,91.73,91.76,40120.0,82.4093,82.4362,82.3913,82.4183,40120.0
2019-04-02 11:45:00,91.76,91.84,91.76,91.83,91322.0,82.4183,82.4901,82.4183,82.4811,91322.0
2019-04-02 11:50:00,91.84,91.9,91.81,91.89,117727.0,82.4901,82.544,82.4632,82.535,117727.0
2019-04-02 11:55:00,91.88,91.91,91.84,91.89,53902.0,82.5261,82.553,82.4901,82.535,53902.0
2019-04-02 12:00:00,91.89,91.93,91.86,91.9,85145.0,82.535,82.571,82.5081,82.544,85145.0
2019-04-02 12:05:00,91.91,91.92,91.87,91.89,39767.0,82.553,82.562,82.5171,82.535,39767.0
2019-04-02 12:10:00,91.89,91.9,91.85,91.88,53232.0,82.535,82.544,82.4991,82.5261,53232.0
2019-04-02 12:15:00,91.88,91.9,91.86,91.87,56184.0,82.5261,82.544,82.5081,82.5171,56184.0
2019-04-02 12:20:00,91.87,91.89,91.84,91.84,34574.0,82.5171,82.535,82.4901,82.4901,34574.0
2019-04-02 12:25:00,91.83,91.83,91.77,91.82,31294.0,82.4811,82.4811,82.4273,82.4722,31294.0
2019-04-02 12:30:00,91.83,91.87,91.81,91.86,26923.0,82.4811,82.5171,82.4632,82.5081,26923.0
2019-04-02 12:35:00,91.87,91.88,91.84,91.87,22736.0,82.5171,82.5261,82.4901,82.5171,22736.0
2019-04-02 12:40:00,91.88,91.88,91.84,91.84,11711.0,82.5261,82.5261,82.4901,82.4901,11711.0
2019-04-02 12:45:00,91.84,91.87,91.82,91.87,72728.0,82.4901,82.5171,82.4722,82.5171,72728.0
2019-04-02 12:50:00,91.88,91.89,91.83,91.87,31532.0,82.5261,82.535,82.4811,82.5171,31532.0
2019-04-02 12:55:00,91.88,91.88,91.84,91.85,16498.0,82.5261,82.5261,82.4901,82.4991,16498.0
2019-04-02 13:00:00,91.85,91.86,91.79,91.82,37928.0,82.4991,82.5081,82.4452,82.4722,37928.0
2019-04-02 13:05:00,91.83,91.89,91.82,91.87,144247.0,82.4811,82.535,82.4722,82.5171,144247.0
2019-04-02 13:10:00,91.88,91.88,91.81,91.84,81378.0,82.5261,82.5261,82.4632,82.4901,81378.0
2019-04-02 13:15:00,91.84,91.86,91.83,91.84,57267.0,82.4901,82.5081,82.4811,82.4901,57267.0
2019-04-02 13:20:00,91.84,91.89,91.83,91.88,22891.0,82.4901,82.535,82.4811,82.5261,22891.0
2019-04-02 13:25:00,91.87,91.88,91.85,91.87,57377.0,82.5171,82.5261,82.4991,82.5171,57377.0
2019-04-02 13:30:00,91.87,91.87,91.83,91.87,32062.0,82.5171,82.5171,82.4811,82.5171,32062.0
2019-04-02 13:35:00,91.86,91.91,91.86,91.89,15036.0,82.5081,82.553,82.5081,82.535,15036.0
2019-04-02 13:40:00,91.89,91.9,91.85,91.86,30923.0,82.535,82.544,82.4991,82.5081,30923.0
2019-04-02 13:45:00,91.86,91.87,91.81,91.82,16586.0,82.5081,82.5171,82.4632,82.4722,16586.0
2019-04-02 13:50:00,91.82,91.86,91.81,91.84,420861.0,82.4722,82.5081,82.4632,82.4901,420861.0
2019-04-02 13:55:00,91.85,91.85,91.8,91.81,51077.0,82.4991,82.4991,82.4542,82.4632,51077.0
2019-04-02 14:00:00,91.81,91.82,91.77,91.8,56670.0,82.4632,82.4722,82.4273,82.4542,56670.0
2019-04-02 14:05:00,91.79,91.8,91.77,91.79,38296.0,82.4452,82.4542,82.4273,82.4452,38296.0
2019-04-02 14:10:00,91.78,91.81,91.78,91.8,18276.0,82.4362,82.4632,82.4362,82.4542,18276.0
2019-04-02 14:15:00,91.8,91.81,91.77,91.79,33361.0,82.4542,82.4632,82.4273,82.4452,33361.0
2019-04-02 14:20:00,91.79,91.84,91.79,91.83,57404.0,82.4452,82.4901,82.4452,82.4811,57404.0
2019-04-02 14:25:00,91.83,91.85,91.82,91.84,42588.0,82.4811,82.4991,82.4722,82.4901,42588.0
2019-04-02 14:30:00,91.83,91.85,91.81,91.85,60998.0,82.4811,82.4991,82.4632,82.4991,60998.0
2019-04-02 14:35:00,91.85,91.86,91.81,91.82,44397.0,82.4991,82.5081,82.4632,82.4722,44397.0
2019-04-02 14:40:00,91.82,91.83,91.8,91.82,27750.0,82.4722,82.4811,82.4542,82.4722,27750.0
2019-04-02 14:45:00,91.81,91.83,91.76,91.77,52470.0,82.4632,82.4811,82.4183,82.4273,52470.0
2019-04-02 14:50:00,91.77,91.8,91.75,91.78,153342.0,82.4273,82.4542,82.4093,82.4362,153342.0
2019-04-02 14:55:00,91.78,91.84,91.78,91.83,83003.0,82.4362,82.4901,82.4362,82.4811,83003.0
2019-04-02 15:00:00,91.83,91.85,91.82,91.84,64024.0,82.4811,82.4991,82.4722,82.4901,64024.0
2019-04-02 15:05:00,91.84,91.84,91.8,91.82,59537.0,82.4901,82.4901,82.4542,82.4722,59537.0
2019-04-02 15:10:00,91.81,91.89,91.8,91.89,75904.0,82.4632,82.535,82.4542,82.535,75904.0
2019-04-02 15:15:00,91.89,91.89,91.85,91.85,46315.0,82.535,82.535,82.4991,82.4991,46315.0
2019-04-02 15:20:00,91.85,91.87,91.81,91.81,65021.0,82.4991,82.5171,82.4632,82.4632,65021.0
2019-04-02 15:25:00,91.81,91.84,91.78,91.79,67029.0,82.4632,82.4901,82.4362,82.4452,67029.0
2019-04-02 15:30:00,91.79,91.83,91.77,91.81,87607.0,82.4452,82.4811,82.4273,82.4632,87607.0
2019-04-02 15:35:00,91.81,91.83,91.78,91.83,32456.0,82.4632,82.4811,82.4362,82.4811,32456.0
2019-04-02 15:40:00,91.83,91.84,91.79,91.79,36468.0,82.4811,82.4901,82.4452,82.4452,36468.0
2019-04-02 15:45:00,91.79,91.81,91.77,91.78,101199.0,82.4452,82.4632,82.4273,82.4362,101199.0
2019-04-02 15:50:00,91.78,91.8,91.76,91.76,83524.0,82.4362,82.4542,82.4183,82.4183,83524.0
2019-04-02 15:55:00,91.77,91.77,91.67,91.69,548698.0,82.4273,82.4273,82.3374,82.3554,548698.0
2019-04-03 09:30:00,92.09,92.14,91.9,92.0,266105.0,82.7147,82.7596,82.544,82.6338,266105.0
2019-04-03 09:35:00,92.01,92.14,91.99,92.01,112679.0,82.6428,82.7596,82.6249,82.6428,112679.0
2019-04-03 09:40:00,92.01,92.05,91.97,91.99,100428.0,82.6428,82.6787,82.6069,82.6249,100428.0
2019-04-03 09:45:00,91.99,92.05,91.95,92.03,213479.0,82.6249,82.6787,82.5889,82.6608,213479.0
2019-04-03 09:50:00,92.02,92.05,91.97,92.01,180970.0,82.6518,82.6787,82.6069,82.6428,180970.0
2019-04-03 09:55:00,92.02,92.06,91.98,92.0,58179.0,82.6518,82.6877,82.6159,82.6338,58179.0
2019-04-03 10:00:00,91.99,91.99,91.83,91.83,224107.0,82.6249,82.6249,82.4811,82.4811,224107.0
2019-04-03 10:05:00,91.83,91.88,91.79,91.87,94216.0,82.4811,82.5261,82.4452,82.5171,94216.0
2019-04-03 10:10:00,91.87,91.9,91.83,91.89,35050.0,82.5171,82.544,82.4811,82.535,35050.0
2019-04-03 10:15:00,91.88,91.91,91.85,91.87,65960.0,82.5261,82.553,82.4991,82.5171,65960.0
2019-04-03 10:20:00,91.88,91.94,91.86,91.93,62313.0,82.5261,82.5799,82.5081,82.571,62313.0
2019-04-03 10:25:00,91.92,91.94,91.86,91.91,46781.0,82.562,82.5799,82.5081,82.553,46781.0
2019-04-03 10:30:00,91.9,91.96,91.9,91.94,71777.0,82.544,82.5979,82.544,82.5799,71777.0
2019-04-03 10:35:00,91.93,91.94,91.89,91.92,112950.0,82.571,82.5799,82.535,82.562,112950.0
2019-04-03 10:40:00,91.92,91.93,91.8,91.81,60999.0,82.562,82.571,82.4542,82.4632,60999.0
2019-04-03 10:45:00,91.81,91.83,91.76,91.77,99287.0,82.4632,82.4811,82.4183,82.4273,99287.0
2019-04-03 10:50:00,91.77,91.78,91.7,91.7,84282.0,82.4273,82.4362,82.3644,82.3644,84282.0
2019-04-03 10:55:00,91.7,91.75,91.69,91.73,43421.0,82.3644,82.4093,82.3554,82.3913,43421.0
2019-04-03 11:00:00,91.73,91.92,91.72,91.91,70962.0,82.3913,82.562,82.3823,82.553,70962.0
2019-04-03 11:05:00,91.9,91.92,91.87,91.87,59038.0,82.544,82.562,82.5171,82.5171,59038.0
2019-04-03 11:10:00,91.88,91.9,91.83,91.83,56943.0,82.5261,82.544,82.4811,82.4811,56943.0
2019-04-03 11:15:00,91.83,91.83,91.78,91.81,82391.0,82.4811,82.4811,82.4362,82.4632,82391.0
2019-04-03 11:20:00,91.81,91.83,91.74,91.75,53786.0,82.4632,82.4811,82.4003,82.4093,53786.0
2019-04-03 11:25:00,91.75,91.8,91.73,91.77,49713.0,82.4093,82.4542,82.3913,82.4273,49713.0
2019-04-03 11:30:00,91.76,91.79,91.73,91.78,81760.0,82.4183,82.4452,82.3913,82.4362,81760.0
2019-04-03 11:35:00,91.78,91.8,91.74,91.76,109241.0,82.4362,82.4542,82.4003,82.4183,109241.0
2019-04-03 11:40:00,91.76,91.79,91.72,91.75,62882.0,82.4183,82.4452,82.3823,82.4093,62882.0
2019-04-03 11:45:00,91.75,91.78,91.71,91.74,58332.0,82.4093,82.4362,82.3734,82.4003,58332.0
2019-04-03 11:50:00,91.74,91.78,91.71,91.74,54005.0,82.4003,82.4362,82.3734,82.4003,54005.0
2019-04-03 11:55:00,91.74,91.74,91.67,91.68,22004.0,82.4003,82.4003,82.3374,82.3464,22004.0
2019-04-03 12:00:00,91.67,91.72,91.65,91.72,49396.0,82.3374,82.3823,82.3195,82.3823,49396.0
2019-04-03 12:05:00,91.73,91.74,91.71,91.72,28081.0,82.3913,82.4003,82.3734,82.3823,28081.0
2019-04-03 12:10:00,91.72,91.73,91.68,91.68,25276.0,82.3823,82.3913,82.3464,82.3464,25276.0
2019-04-03 12:15:00,91.69,91.73,91.68,91.69,16807.0,82.3554,82.3913,82.3464,82.3554,16807.0
2019-04-03 12:20:00,91.7,91.74,91.69,91.72,27375.0,82.3644,82.4003,82.3554,82.3823,27375.0
2019-04-03 12:25:00,91.72,91.75,91.7,91.72,26185.0,82.3823,82.4093,82.3644,82.3823,26185.0
2019-04-03 12:30:00,91.72,91.76,91.7,91.76,21067.0,82.3823,82.4183,82.3644,82.4183,21067.0
2019-04-03 12:35:00,91.76,91.76,91.71,91.73,32102.0,82.4183,82.4183,82.3734,82.3913,32102.0
2019-04-03 12:40:00,91.73,91.76,91.72,91.75,30598.0,82.3913,82.4183,82.3823,82.4093,30598.0
2019-04-03 12:45:00,91.75,91.75,91.69,91.72,27878.0,82.4093,82.4093,82.3554,82.3823,27878.0
2019-04-03 12:50:00,91.72,91.73,91.69,91.7,30854.0,82.3823,82.3913,82.3554,82.3644,30854.0
2019-04-03 12:55:00,91.7,91.74,91.69,91.73,34860.0,82.3644,82.4003,82.3554,82.3913,34860.0
2019-04-03 13:00:00,91.72,91.77,91.71,91.76,56848.0,82.3823,82.4273,82.3734,82.4183,56848.0
2019-04-03 13:05:00,91.75,91.79,91.74,91.77,28666.0,82.4093,82.4452,82.4003,82.4273,28666.0
2019-04-03 13:10:00,91.77,91.77,91.71,91.75,25938.0,82.4273,82.4273,82.3734,82.4093,25938.0
2019-04-03 13:15:00,91.75,91.75,91.71,91.71,37633.0,82.4093,82.4093,82.3734,82.3734,37633.0
2019-04-03 13:20:00,91.71,91.73,91.69,91.72,125283.0,82.3734,82.3913,82.3554,82.3823,125283.0
2019-04-03 13:25:00,91.73,91.74,91.7,91.7,53916.0,82.3913,82.4003,82.3644,82.3644,53916.0
2019-04-03 13:30:00,91.7,91.7,91.66,91.67,99998.0,82.3644,82.3644,82.3285,82.3374,99998.0
2019-04-03 13:35:00,91.66,91.66,91.62,91.62,27220.0,82.3285,82.3285,82.2925,82.2925,27220.0
2019-04-03 13:40:00,91.62,91.62,91.53,91.59,78476.0,82.2925,82.2925,82.2117,82.2656,78476.0
2019-04-03 13:45:00,91.59,91.63,91.58,91.58,41767.0,82.2656,82.3015,82.2566,82.2566,41767.0
2019-04-03 13:50:00,91.59,91.59,91.48,91.52,97933.0,82.2656,82.2656,82.1668,82.2027,97933.0
2019-04-03 13:55:00,91.52,91.54,91.44,91.46,37858.0,82.2027,82.2207,82.1309,82.1488,37858.0
2019-04-03 14:00:00,91.45,91.45,91.38,91.41,173985.0,82.1398,82.1398,82.077,82.1039,173985.0
2019-04-03 14:05:00,91.41,91.47,91.4,91.46,144478.0,82.1039,82.1578,82.0949,82.1488,144478.0
2019-04-03 14:10:00,91.45,91.45,91.36,91.37,80379.0,82.1398,82.1398,82.059,82.068,80379.0
2019-04-03 14:15:00,91.36,91.41,91.36,91.39,52679.0,82.059,82.1039,82.059,82.0859,52679.0
2019-04-03 14:20:00,91.39,91.48,91.39,91.48,43393.0,82.0859,82.1668,82.0859,82.1668,43393.0
2019-04-03 14:25:00,91.47,91.51,91.46,91.49,37150.0,82.1578,82.1937,82.1488,82.1758,37150.0
2019-04-03 14:30:00,91.48,91.49,91.41,91.44,32748.0,82.1668,82.1758,82.1039,82.1309,32748.0
2019-04-03 14:35:00,91.43,91.45,91.38,91.39,57691.0,82.1219,82.1398,82.077,82.0859,57691.0
2019-04-03 14:40:00,91.39,91.4,91.33,91.33,44200.0,82.0859,82.0949,82.032,82.032,44200.0
2019-04-03 14:45:00,91.34,91.45,91.33,91.44,25610.0,82.041,82.1398,82.032,82.1309,25610.0
2019-04-03 14:50:00,91.43,91.5,91.42,91.49,91195.0,82.1219,82.1847,82.1129,82.1758,91195.0
2019-04-03 14:55:00,91.48,91.5,91.45,91.45,27853.0,82.1668,82.1847,82.1398,82.1398,27853.0
2019-04-03 15:00:00,91.45,91.49,91.43,91.48,35735.0,82.1398,82.1758,82.1219,82.1668,35735.0
2019-04-03 15:05:00,91.48,91.49,91.35,91.36,80891.0,82.1668,82.1758,82.05,82.059,80891.0
2019-04-03 15:10:00,91.35,91.36,91.28,91.36,78630.0,82.05,82.059,81.9871,82.059,78630.0
2019-04-03 15:15:00,91.35,91.36,91.3,91.31,93995.0,82.05,82.059,82.0051,82.0141,93995.0
2019-04-03 15:20:00,91.32,91.41,91.29,91.41,71761.0,82.0231,82.1039,81.9961,82.1039,71761.0
2019-04-03 15:25:00,91.41,91.51,91.38,91.49,77206.0,82.1039,82.1937,82.077,82.1758,77206.0
2019-04-03 15:30:00,91.49,91.51,91.44,91.5,147675.0,82.1758,82.1937,82.1309,82.1847,147675.0
2019-04-03 15:35:00,91.51,91.56,91.48,91.53,79567.0,82.1937,82.2386,82.1668,82.2117,79567.0
2019-04-03 15:40:00,91.54,91.62,91.53,91.62,75819.0,82.2207,82.2925,82.2117,82.2925,75819.0
2019-04-03 15:45:00,91.61,91.66,91.61,91.66,93593.0,82.2835,82.3285,82.2835,82.3285,93593.0
2019-04-03 15:50:00,91.66,91.7,91.62,91.66,230412.0,82.3285,82.3644,82.2925,82.3285,230412.0
2019-04-03 15:55:00,91.65,91.69,91.55,91.56,863652.0,82.3195,82.3554,82.2297,82.2386,863652.0
2019-04-04 09:30:00,91.64,91.65,91.34,91.54,350106.0,82.3105,82.3195,82.041,82.2207,350106.0
2019-04-04 09:35:00,91.54,91.55,91.39,91.54,222107.0,82.2207,82.2297,82.0859,82.2207,222107.0
2019-04-04 09:40:00,91.55,91.63,91.53,91.61,257925.0,82.2297,82.3015,82.2117,82.2835,257925.0
2019-04-04 09:45:00,91.61,91.72,91.61,91.67,200133.0,82.2835,82.3823,82.2835,82.3374,200133.0
2019-04-04 09:50:00,91.67,91.72,91.64,91.65,107254.0,82.3374,82.3823,82.3105,82.3195,107254.0
2019-04-04 09:55:00,91.66,91.74,91.65,91.72,110502.0,82.3285,82.4003,82.3195,82.3823,110502.0
2019-04-04 10:00:00,91.72,91.75,91.63,91.64,131282.0,82.3823,82.4093,82.3015,82.3105,131282.0
2019-04-04 10:05:00,91.64,91.66,91.53,91.57,176311.0,82.3105,82.3285,82.2117,82.2476,176311.0
2019-04-04 10:10:00,91.57,91.64,91.54,91.61,81488.0,82.2476,82.3105,82.2207,82.2835,81488.0
2019-04-04 10:15:00,91.6,91.62,91.51,91.54,90890.0,82.2746,82.2925,82.1937,82.2207,90890.0
2019-04-04 10:20:00,91.54,91.55,91.47,91.51,75363.0,82.2207,82.2297,82.1578,82.1937,75363.0
2019-04-04 10:25:00,91.51,91.55,91.43,91.44,69130.0,82.1937,82.2297,82.1219,82.1309,69130.0
2019-04-04 10:30:00,91.44,91.46,91.33,91.34,131597.0,82.1309,82.1488,82.032,82.041,131597.0
2019-04-04 10:35:00,91.35,91.38,91.29,91.31,369957.0,82.05,82.077,81.9961,82.0141,369957.0
2019-04-04 10:40:00,91.31,91.32,91.25,91.31,107673.0,82.0141,82.0231,81.9602,82.0141,107673.0
2019-04-04 10:45:00,91.31,91.32,91.2,91.24,625550.0,82.0141,82.0231,81.9153,81.9512,625550.0
2019-04-04 10:50:00,91.24,91.32,91.21,91.31,129265.0,81.9512,82.0231,81.9243,82.0141,129265.0
2019-04-04 10:55:00,91.32,91.33,91.26,91.26,109916.0,82.0231,82.032,81.9692,81.9692,109916.0
2019-04-04 11:00:00,91.26,91.27,91.16,91.2,105346.0,81.9692,81.9782,81.8794,81.9153,105346.0
2019-04-04 11:05:00,91.2,91.27,91.18,91.25,100875.0,81.9153,81.9782,81.8973,81.9602,100875.0
2019-04-04 11:10:00,91.25,91.27,91.17,91.18,73946.0,81.9602,81.9782,81.8883,81.8973,73946.0
2019-04-04 11:15:00,91.18,91.2,91.13,91.16,124492.0,81.8973,81.9153,81.8524,81.8794,124492.0
2019-04-04 11:20:00,91.15,91.15,91.05,91.13,102874.0,81.8704,81.8704,81.7806,81.8524,102874.0
2019-04-04 11:25:00,91.14,91.27,91.14,91.25,46375.0,81.8614,81.9782,81.8614,81.9602,46375.0
2019-04-04 11:30:00,91.25,91.29,91.19,91.19,67903.0,81.9602,81.9961,81.9063,81.9063,67903.0
2019-04-04 11:35:00,91.19,91.29,91.17,91.29,66233.0,81.9063,81.9961,81.8883,81.9961,66233.0
2019-04-04 11:40:00,91.29,91.3,91.25,91.26,41157.0,81.9961,82.0051,81.9602,81.9692,41157.0
2019-04-04 11:45:00,91.26,91.32,91.25,91.25,83527.0,81.9692,82.0231,81.9602,81.9602,83527.0
2019-04-04 11:50:00,91.25,91.26,91.18,91.18,35547.0,81.9602,81.9692,81.8973,81.8973,35547.0
2019-04-04 11:55:00,91.18,91.26,91.18,91.18,37581.0,81.8973,81.9692,81.8973,81.8973,37581.0
2019-04-04 12:00:00,91.18,91.2,91.13,91.15,33376.0,81.8973,81.9153,81.8524,81.8704,33376.0
2019-04-04 12:05:00,91.16,91.21,91.12,91.12,34968.0,81.8794,81.9243,81.8434,81.8434,34968.0
2019-04-04 12:10:00,91.12,91.17,91.08,91.08,19630.0,81.8434,81.8883,81.8075,81.8075,19630.0
2019-04-04 12:15:00,91.07,91.07,90.94,90.97,46760.0,81.7985,81.7985,81.6818,81.7087,46760.0
2019-04-04 12:20:00,90.96,91.06,90.96,91.0,35448.0,81.6997,81.7895,81.6997,81.7356,35448.0
2019-04-04 12:25:00,91.01,91.06,91.01,91.02,33182.0,81.7446,81.7895,81.7446,81.7536,33182.0
2019-04-04 12:30:00,91.02,91.06,90.98,90.99,38293.0,81.7536,81.7895,81.7177,81.7267,38293.0
2019-04-04 12:35:00,91.0,91.02,90.92,90.94,280475.0,81.7356,81.7536,81.6638,81.6818,280475.0
2019-04-04 12:40:00,90.93,90.97,90.86,90.88,126030.0,81.6728,81.7087,81.6099,81.6279,126030.0
2019-04-04 12:45:00,90.88,90.94,90.84,90.92,124611.0,81.6279,81.6818,81.5919,81.6638,124611.0
2019-04-04 12:50:00,90.91,90.99,90.9,90.99,90647.0,81.6548,81.7267,81.6458,81.7267,90647.0
2019-04-04 12:55:00,90.99,91.03,90.97,91.03,49186.0,81.7267,81.7626,81.7087,81.7626,49186.0
2019-04-04 13:00:00,91.03,91.06,91.02,91.05,57529.0,81.7626,81.7895,81.7536,81.7806,57529.0
2019-04-04 13:05:00,91.06,91.11,91.06,91.09,45174.0,81.7895,81.8344,81.7895,81.8165,45174.0
2019-04-04 13:10:00,91.1,91.11,91.07,91.08,36614.0,81.8255,81.8344,81.7985,81.8075,36614.0
2019-04-04 13:15:00,91.09,91.14,91.06,91.13,28856.0,81.8165,81.8614,81.7895,81.8524,28856.0
2019-04-04 13:20:00,91.13,91.15,91.11,91.12,28604.0,81.8524,81.8704,81.8344,81.8434,28604.0
2019-04-04 13:25:00,91.11,91.14,91.1,91.12,229349.0,81.8344,81.8614,81.8255,81.8434,229349.0
2019-04-04 13:30:00,91.11,91.15,91.1,91.11,44122.0,81.8344,81.8704,81.8255,81.8344,44122.0
2019-04-04 13:35:00,91.11,91.13,91.09,91.1,26214.0,81.8344,81.8524,81.8165,81.8255,26214.0
2019-04-04 13:40:00,91.1,91.12,91.07,91.1,42178.0,81.8255,81.8434,81.7985,81.8255,42178.0
2019-04-04 13:45:00,91.1,91.14,91.1,91.12,33267.0,81.8255,81.8614,81.8255,81.8434,33267.0
2019-04-04 13:50:00,91.12,91.19,91.11,91.16,31418.0,81.8434,81.9063,81.8344,81.8794,31418.0
2019-04-04 13:55:00,91.15,91.15,91.09,91.1,36837.0,81.8704,81.8704,81.8165,81.8255,36837.0
2019-04-04 14:00:00,91.1,91.1,91.05,91.08,36739.0,81.8255,81.8255,81.7806,81.8075,36739.0
2019-04-04 14:05:00,91.08,91.11,91.07,91.07,24289.0,81.8075,81.8344,81.7985,81.7985,24289.0
2019-04-04 14:10:00,91.08,91.17,91.08,91.16,82096.0,81.8075,81.8883,81.8075,81.8794,82096.0
2019-04-04 14:15:00,91.17,91.2,91.14,91.17,51410.0,81.8883,81.9153,81.8614,81.8883,51410.0
2019-04-04 14:20:00,91.17,91.2,91.16,91.18,44881.0,81.8883,81.9153,81.8794,81.8973,44881.0
2019-04-04 14:25:00,91.18,91.19,91.15,91.15,38273.0,81.8973,81.9063,81.8704,81.8704,38273.0
2019-04-04 14:30:00,91.15,91.16,91.14,91.14,25641.0,81.8704,81.8794,81.8614,81.8614,25641.0
2019-04-04 14:35:00,91.15,91.17,91.13,91.16,54038.0,81.8704,81.8883,81.8524,81.8794,54038.0
2019-04-04 14:40:00,91.16,91.2,91.15,91.2,63424.0,81.8794,81.9153,81.8704,81.9153,63424.0
2019-04-04 14:45:00,91.19,91.25,91.18,91.24,84412.0,81.9063,81.9602,81.8973,81.9512,84412.0
2019-04-04 14:50:00,91.24,91.33,91.24,91.31,87142.0,81.9512,82.032,81.9512,82.0141,87142.0
2019-04-04 14:55:00,91.31,91.36,91.3,91.34,61045.0,82.0141,82.059,82.0051,82.041,61045.0
2019-04-04 15:00:00,91.34,91.36,91.25,91.26,240072.0,82.041,82.059,81.9602,81.9692,240072.0
2019-04-04 15:05:00,91.26,91.31,91.23,91.25,65430.0,81.9692,82.0141,81.9422,81.9602,65430.0
2019-04-04 15:10:00,91.26,91.34,91.25,91.32,38847.0,81.9692,82.041,81.9602,82.0231,38847.0
2019-04-04 15:15:00,91.32,91.33,91.28,91.3,47782.0,82.0231,82.032,81.9871,82.0051,47782.0
2019-04-04 15:20:00,91.31,91.31,91.27,91.29,51984.0,82.0141,82.0141,81.9782,81.9961,51984.0
2019-04-04 15:25:00,91.28,91.34,91.27,91.31,57862.0,81.9871,82.041,81.9782,82.0141,57862.0
2019-04-04 15:30:00,91.32,91.38,91.32,91.36,120391.0,82.0231,82.077,82.0231,82.059,120391.0
2019-04-04 15:35:00,91.37,91.45,91.37,91.43,76274.0,82.068,82.1398,82.068,82.1219,76274.0
2019-04-04 15:40:00,91.42,91.44,91.33,91.35,47734.0,82.1129,82.1309,82.032,82.05,47734.0
2019-04-04 15:45:00,91.34,91.35,91.29,91.32,77958.0,82.041,82.05,81.9961,82.0231,77958.0
2019-04-04 15:50:00,91.32,91.41,91.31,91.39,195458.0,82.0231,82.1039,82.0141,82.0859,195458.0
2019-04-04 15:55:00,91.39,91.43,91.33,91.38,1189202.0,82.0859,82.1219,82.032,82.077,1189202.0
2019-04-05 09:30:00,91.59,91.72,91.56,91.57,127913.0,82.2656,82.3823,82.2386,82.2476,127913.0
2019-04-05 09:35:00,91.57,91.8,91.53,91.8,94675.0,82.2476,82.4542,82.2117,82.4542,94675.0
2019-04-05 09:40:00,91.81,91.85,91.74,91.85,148818.0,82.4632,82.4991,82.4003,82.4991,148818.0
2019-04-05 09:45:00,91.84,91.85,91.76,91.81,106848.0,82.4901,82.4991,82.4183,82.4632,106848.0
2019-04-05 09:50:00,91.81,91.94,91.78,91.94,121877.0,82.4632,82.5799,82.4362,82.5799,121877.0
2019-04-05 09:55:00,91.93,91.97,91.84,91.89,44308.0,82.571,82.6069,82.4901,82.535,44308.0
2019-04-05 10:00:00,91.9,91.94,91.89,91.93,69981.0,82.544,82.5799,82.535,82.571,69981.0
2019-04-05 10:05:00,91.94,92.0,91.93,91.98,23993.0,82.5799,82.6338,82.571,82.6159,23993.0
2019-04-05 10:10:00,91.97,92.04,91.95,92.03,66535.0,82.6069,82.6698,82.5889,82.6608,66535.0
2019-04-05 10:15:00,92.03,92.03,91.91,91.93,209680.0,82.6608,82.6608,82.553,82.571,209680.0
2019-04-05 10:20:00,91.93,92.06,91.92,92.06,84262.0,82.571,82.6877,82.562,82.6877,84262.0
2019-04-05 10:25:00,92.06,92.1,92.02,92.08,221906.0,82.6877,82.7237,82.6518,82.7057,221906.0
2019-04-05 10:30:00,92.08,92.14,92.06,92.11,132330.0,82.7057,82.7596,82.6877,82.7326,132330.0
2019-04-05 10:35:00,92.11,92.12,92.0,92.08,64179.0,82.7326,82.7416,82.6338,82.7057,64179.0
2019-04-05 10:40:00,92.08,92.1,91.99,92.06,47380.0,82.7057,82.7237,82.6249,82.6877,47380.0
2019-04-05 10:45:00,92.06,92.1,92.02,92.02,53364.0,82.6877,82.7237,82.6518,82.6518,53364.0
2019-04-05 10:50:00,92.02,92.07,92.02,92.07,56497.0,82.6518,82.6967,82.6518,82.6967,56497.0
2019-04-05 10:55:00,92.07,92.09,91.96,91.98,77415.0,82.6967,82.7147,82.5979,82.6159,77415.0
2019-04-05 11:00:00,91.99,92.07,91.94,92.04,26851.0,82.6249,82.6967,82.5799,82.6698,26851.0
2019-04-05 11:05:00,92.06,92.07,92.0,92.02,29529.0,82.6877,82.6967,82.6338,82.6518,29529.0
2019-04-05 11:10:00,92.03,92.07,92.02,92.07,32657.0,82.6608,82.6967,82.6518,82.6967,32657.0
2019-04-05 11:15:00,92.08,92.15,92.08,92.1,91821.0,82.7057,82.7686,82.7057,82.7237,91821.0
2019-04-05 11:20:00,92.1,92.15,92.07,92.12,28314.0,82.7237,82.7686,82.6967,82.7416,28314.0
2019-04-05 11:25:00,92.13,92.13,92.08,92.12,30336.0,82.7506,82.7506,82.7057,82.7416,30336.0
2019-04-05 11:30:00,92.12,92.12,92.06,92.08,82491.0,82.7416,82.7416,82.6877,82.7057,82491.0
2019-04-05 11:35:00,92.07,92.13,92.06,92.13,20092.0,82.6967,82.7506,82.6877,82.7506,20092.0
2019-04-05 11:40:00,92.13,92.15,92.11,92.15,18256.0,82.7506,82.7686,82.7326,82.7686,18256.0
2019-04-05 11:45:00,92.16,92.16,92.06,92.07,34287.0,82.7776,82.7776,82.6877,82.6967,34287.0
2019-04-05 11:50:00,92.07,92.13,92.05,92.11,31369.0,82.6967,82.7506,82.6787,82.7326,31369.0
2019-04-05 11:55:00,92.12,92.12,92.08,92.09,21167.0,82.7416,82.7416,82.7057,82.7147,21167.0
2019-04-05 12:00:00,92.08,92.09,92.04,92.06,30998.0,82.7057,82.7147,82.6698,82.6877,30998.0
2019-04-05 12:05:00,92.06,92.08,92.03,92.05,44281.0,82.6877,82.7057,82.6608,82.6787,44281.0
2019-04-05 12:10:00,92.06,92.08,92.03,92.03,46518.0,82.6877,82.7057,82.6608,82.6608,46518.0
2019-04-05 12:15:00,92.04,92.05,91.99,92.0,24537.0,82.6698,82.6787,82.6249,82.6338,24537.0
2019-04-05 12:20:00,92.0,92.02,91.98,92.02,11504.0,82.6338,82.6518,82.6159,82.6518,11504.0
2019-04-05 12:25:00,92.02,92.02,91.98,91.99,40857.0,82.6518,82.6518,82.6159,82.6249,40857.0
2019-04-05 12:30:00,91.99,92.05,91.98,92.04,28507.0,82.6249,82.6787,82.6159,82.6698,28507.0
2019-04-05 12:35:00,92.04,92.04,91.9,91.91,58080.0,82.6698,82.6698,82.544,82.553,58080.0
2019-04-05 12:40:00,91.9,91.94,91.87,91.93,25463.0,82.544,82.5799,82.5171,82.571,25463.0
2019-04-05 12:45:00,91.93,91.94,91.9,91.94,18221.0,82.571,82.5799,82.544,82.5799,18221.0
2019-04-05 12:50:00,91.94,91.95,91.92,91.94,9704.0,82.5799,82.5889,82.562,82.5799,9704.0
2019-04-05 12:55:00,91.95,91.98,91.94,91.98,10972.0,82.5889,82.6159,82.5799,82.6159,10972.0
2019-04-05 13:00:00,91.99,92.0,91.98,91.99,51959.0,82.6249,82.6338,82.6159,82.6249,51959.0
2019-04-05 13:05:00,91.99,92.0,91.95,91.99,50367.0,82.6249,82.6338,82.5889,82.6249,50367.0
2019-04-05 13:10:00,91.98,92.01,91.96,92.0,15663.0,82.6159,82.6428,82.5979,82.6338,15663.0
2019-04-05 13:15:00,92.0,92.02,91.97,91.98,28528.0,82.6338,82.6518,82.6069,82.6159,28528.0
2019-04-05 13:20:00,91.98,92.0,91.96,92.0,41444.0,82.6159,82.6338,82.5979,82.6338,41444.0
2019-04-05 13:25:00,91.99,92.03,91.96,91.98,25588.0,82.6249,82.6608,82.5979,82.6159,25588.0
2019-04-05 13:30:00,91.97,91.97,91.93,91.95,16424.0,82.6069,82.6069,82.571,82.5889,16424.0
2019-04-05 13:35:00,91.95,91.96,91.92,91.94,17138.0,82.5889,82.5979,82.562,82.5799,17138.0
2019-04-05 13:40:00,91.94,91.97,91.92,91.96,12472.0,82.5799,82.6069,82.562,82.5979,12472.0
2019-04-05 13:45:00,91.96,91.97,91.92,91.96,16691.0,82.5979,82.6069,82.562,82.5979,16691.0
2019-04-05 13:50:00,91.96,91.98,91.94,91.97,14635.0,82.5979,82.6159,82.5799,82.6069,14635.0
2019-04-05 13:55:00,91.98,91.99,91.95,91.97,39806.0,82.6159,82.6249,82.5889,82.6069,39806.0
2019-04-05 14:00:00,91.97,92.0,91.95,91.99,23731.0,82.6069,82.6338,82.5889,82.6249,23731.0
2019-04-05 14:05:00,91.98,92.05,91.97,92.05,26822.0,82.6159,82.6787,82.6069,82.6787,26822.0
2019-04-05 14:10:00,92.05,92.05,91.98,91.98,34208.0,82.6787,82.6787,82.6159,82.6159,34208.0
2019-04-05 14:15:00,91.98,92.01,91.92,91.94,42953.0,82.6159,82.6428,82.562,82.5799,42953.0
2019-04-05 14:20:00,91.94,91.94,91.89,91.92,33321.0,82.5799,82.5799,82.535,82.562,33321.0
2019-04-05 14:25:00,91.92,91.93,91.89,91.91,44280.0,82.562,82.571,82.535,82.553,44280.0
2019-04-05 14:30:00,91.91,91.92,91.88,91.92,60584.0,82.553,82.562,82.5261,82.562,60584.0
2019-04-05 14:35:00,91.92,91.96,91.9,91.96,26130.0,82.562,82.5979,82.544,82.5979,26130.0
2019-04-05 14:40:00,91.96,91.97,91.91,91.92,20291.0,82.5979,82.6069,82.553,82.562,20291.0
2019-04-05 14:45:00,91.92,91.93,91.9,91.93,28044.0,82.562,82.571,82.544,82.571,28044.0
2019-04-05 14:50:00,91.93,91.94,91.89,91.93,27248.0,82.571,82.5799,82.535,82.571,27248.0
2019-04-05 14:55:00,91.93,91.95,91.9,91.91,30752.0,82.571,82.5889,82.544,82.553,30752.0
2019-04-05 15:00:00,91.92,91.96,91.91,91.95,56696.0,82.562,82.5979,82.553,82.5889,56696.0
2019-04-05 15:05:00,91.96,91.97,91.87,91.89,153307.0,82.5979,82.6069,82.5171,82.535,153307.0
2019-04-05 15:10:00,91.89,91.91,91.85,91.88,124914.0,82.535,82.553,82.4991,82.5261,124914.0
2019-04-05 15:15:00,91.88,91.93,91.86,91.92,94696.0,82.5261,82.571,82.5081,82.562,94696.0
2019-04-05 15:20:00,91.92,91.98,91.92,91.97,72300.0,82.562,82.6159,82.562,82.6069,72300.0
2019-04-05 15:25:00,91.97,91.99,91.94,91.98,61602.0,82.6069,82.6249,82.5799,82.6159,61602.0
2019-04-05 15:30:00,91.98,92.05,91.97,92.03,163136.0,82.6159,82.6787,82.6069,82.6608,163136.0
2019-04-05 15:35:00,92.04,92.07,92.0,92.04,90688.0,82.6698,82.6967,82.6338,82.6698,90688.0
2019-04-05 15:40:00,92.05,92.05,91.99,92.0,101078.0,82.6787,82.6787,82.6249,82.6338,101078.0
2019-04-05 15:45:00,92.0,92.0,91.97,92.0,168292.0,82.6338,82.6338,82.6069,82.6338,168292.0
2019-04-05 15:50:00,92.0,92.0,91.91,91.94,239664.0,82.6338,82.6338,82.553,82.5799,239664.0
2019-04-05 15:55:00,91.94,92.03,91.93,92.01,435679.0,82.5799,82.6608,82.571,82.6428,435679.0
2019-04-08 09:30:00,91.93,92.07,91.74,91.79,251395.0,82.571,82.6967,82.4003,82.4452,251395.0
2019-04-08 09:35:00,91.8,91.82,91.52,91.54,145126.0,82.4542,82.4722,82.2027,82.2207,145126.0
2019-04-08 09:40:00,91.54,91.57,91.35,91.36,109660.0,82.2207,82.2476,82.05,82.059,109660.0
2019-04-08 09:45:00,91.36,91.47,91.33,91.47,143950.0,82.059,82.1578,82.032,82.1578,143950.0
2019-04-08 09:50:00,91.48,91.52,91.39,91.41,81201.0,82.1668,82.2027,82.0859,82.1039,81201.0
2019-04-08 09:55:00,91.42,91.59,91.42,91.59,100076.0,82.1129,82.2656,82.1129,82.2656,100076.0
2019-04-08 10:00:00,91.6,91.6,91.47,91.52,84675.0,82.2746,82.2746,82.1578,82.2027,84675.0
2019-04-08 10:05:00,91.52,91.65,91.51,91.58,92925.0,82.2027,82.3195,82.1937,82.2566,92925.0
2019-04-08 10:10:00,91.59,91.62,91.54,91.61,36212.0,82.2656,82.2925,82.2207,82.2835,36212.0
2019-04-08 10:15:00,91.62,91.69,91.55,91.68,68603.0,82.2925,82.3554,82.2297,82.3464,68603.0
2019-04-08 10:20:00,91.68,91.69,91.61,91.62,358715.0,82.3464,82.3554,82.2835,82.2925,358715.0
2019-04-08 10:25:00,91.63,91.69,91.59,91.69,56261.0,82.3015,82.3554,82.2656,82.3554,56261.0
2019-04-08 10:30:00,91.68,91.75,91.67,91.72,47290.0,82.3464,82.4093,82.3374,82.3823,47290.0
2019-04-08 10:35:00,91.73,91.8,91.73,91.74,65562.0,82.3913,82.4542,82.3913,82.4003,65562.0
2019-04-08 10:40:00,91.75,91.75,91.69,91.69,94047.0,82.4093,82.4093,82.3554,82.3554,94047.0
2019-04-08 10:45:00,91.69,91.81,91.65,91.79,37850.0,82.3554,82.4632,82.3195,82.4452,37850.0
2019-04-08 10:50:00,91.79,91.86,91.78,91.8,46825.0,82.4452,82.5081,82.4362,82.4542,46825.0
2019-04-08 10:55:00,91.79,91.81,91.74,91.79,38057.0,82.4452,82.4632,82.4003,82.4452,38057.0
2019-04-08 11:00:00,91.78,91.88,91.77,91.84,35678.0,82.4362,82.5261,82.4273,82.4901,35678.0
2019-04-08 11:05:00,91.84,91.87,91.76,91.77,26205.0,82.4901,82.5171,82.4183,82.4273,26205.0
2019-04-08 11:10:00,91.78,91.8,91.73,91.75,38686.0,82.4362,82.4542,82.3913,82.4093,38686.0
2019-04-08 11:15:00,91.76,91.8,91.73,91.8,25840.0,82.4183,82.4542,82.3913,82.4542,25840.0
2019-04-08 11:20:00,91.8,91.81,91.73,91.81,20656.0,82.4542,82.4632,82.3913,82.4632,20656.0
2019-04-08 11:25:00,91.81,91.85,91.78,91.79,26306.0,82.4632,82.4991,82.4362,82.4452,26306.0
2019-04-08 11:30:00,91.79,91.9,91.78,91.82,39986.0,82.4452,82.544,82.4362,82.4722,39986.0
2019-04-08 11:35:00,91.83,91.85,91.79,91.8,37162.0,82.4811,82.4991,82.4452,82.4542,37162.0
2019-04-08 11:40:00,91.79,91.84,91.78,91.8,64703.0,82.4452,82.4901,82.4362,82.4542,64703.0
2019-04-08 11:45:00,91.81,91.81,91.76,91.8,22943.0,82.4632,82.4632,82.4183,82.4542,22943.0
2019-04-08 11:50:00,91.8,91.81,91.74,91.77,21835.0,82.4542,82.4632,82.4003,82.4273,21835.0
2019-04-08 11:55:00,91.76,91.78,91.71,91.73,34577.0,82.4183,82.4362,82.3734,82.3913,34577.0
2019-04-08 12:00:00,91.73,91.75,91.63,91.66,100840.0,82.3913,82.4093,82.3015,82.3285,100840.0
2019-04-08 12:05:00,91.65,91.71,91.64,91.68,38974.0,82.3195,82.3734,82.3105,82.3464,38974.0
2019-04-08 12:10:00,91.68,91.7,91.65,91.67,18725.0,82.3464,82.3644,82.3195,82.3374,18725.0
2019-04-08 12:15:00,91.67,91.68,91.64,91.68,41668.0,82.3374,82.3464,82.3105,82.3464,41668.0
2019-04-08 12:20:00,91.68,91.68,91.62,91.66,23106.0,82.3464,82.3464,82.2925,82.3285,23106.0
2019-04-08 12:25:00,91.65,91.71,91.63,91.71,41420.0,82.3195,82.3734,82.3015,82.3734,41420.0
2019-04-08 12:30:00,91.7,91.71,91.65,91.7,42160.0,82.3644,82.3734,82.3195,82.3644,42160.0
2019-04-08 12:35:00,91.7,91.77,91.7,91.77,30740.0,82.3644,82.4273,82.3644,82.4273,30740.0
2019-04-08 12:40:00,91.76,91.77,91.7,91.72,15943.0,82.4183,82.4273,82.3644,82.3823,15943.0
2019-04-08 12:45:00,91.72,91.74,91.69,91.71,15043.0,82.3823,82.4003,82.3554,82.3734,15043.0
2019-04-08 12:50:00,91.71,91.75,91.7,91.74,16358.0,82.3734,82.4093,82.3644,82.4003,16358.0
2019-04-08 12:55:00,91.74,91.78,91.74,91.75,13819.0,82.4003,82.4362,82.4003,82.4093,13819.0
2019-04-08 13:00:00,91.75,91.76,91.71,91.72,27408.0,82.4093,82.4183,82.3734,82.3823,27408.0
2019-04-08 13:05:00,91.72,91.77,91.71,91.76,59142.0,82.3823,82.4273,82.3734,82.4183,59142.0
2019-04-08 13:10:00,91.76,91.76,91.72,91.74,16750.0,82.4183,82.4183,82.3823,82.4003,16750.0
2019-04-08 13:15:00,91.74,91.77,91.71,91.75,24074.0,82.4003,82.4273,82.3734,82.4093,24074.0
2019-04-08 13:20:00,91.74,91.75,91.72,91.75,21237.0,82.4003,82.4093,82.3823,82.4093,21237.0
2019-04-08 13:25:00,91.76,91.76,91.74,91.76,10058.0,82.4183,82.4183,82.4003,82.4183,10058.0
2019-04-08 13:30:00,91.76,91.8,91.75,91.8,42235.0,82.4183,82.4542,82.4093,82.4542,42235.0
2019-04-08 13:35:00,91.81,91.81,91.75,91.77,35427.0,82.4632,82.4632,82.4093,82.4273,35427.0
2019-04-08 13:40:00,91.78,91.79,91.74,91.74,22299.0,82.4362,82.4452,82.4003,82.4003,22299.0
2019-04-08 13:45:00,91.75,91.77,91.74,91.75,26400.0,82.4093,82.4273,82.4003,82.4093,26400.0
2019-04-08 13:50:00,91.75,91.83,91.74,91.81,64687.0,82.4093,82.4811,82.4003,82.4632,64687.0
2019-04-08 13:55:00,91.81,91.85,91.8,91.85,20786.0,82.4632,82.4991,82.4542,82.4991,20786.0
2019-04-08 14:00:00,91.84,91.85,91.8,91.83,58248.0,82.4901,82.4991,82.4542,82.4811,58248.0
2019-04-08 14:05:00,91.82,91.89,91.82,91.88,94532.0,82.4722,82.535,82.4722,82.5261,94532.0
2019-04-08 14:10:00,91.87,91.89,91.82,91.82,32647.0,82.5171,82.535,82.4722,82.4722,32647.0
2019-04-08 14:15:00,91.83,91.85,91.81,91.83,25986.0,82.4811,82.4991,82.4632,82.4811,25986.0
2019-04-08 14:20:00,91.83,91.83,91.8,91.81,20747.0,82.4811,82.4811,82.4542,82.4632,20747.0
2019-04-08 14:25:00,91.81,91.83,91.78,91.81,32718.0,82.4632,82.4811,82.4362,82.4632,32718.0
2019-04-08 14:30:00,91.83,91.88,91.83,91.87,39476.0,82.4811,82.5261,82.4811,82.5171,39476.0
2019-04-08 14:35:00,91.86,91.89,91.86,91.87,22010.0,82.5081,82.535,82.5081,82.5171,22010.0
2019-04-08 14:40:00,91.86,91.91,91.86,91.91,22632.0,82.5081,82.553,82.5081,82.553,22632.0
2019-04-08 14:45:00,91.91,91.91,91.84,91.84,53678.0,82.553,82.553,82.4901,82.4901,53678.0
2019-04-08 14:50:00,91.85,91.89,91.85,91.88,60282.0,82.4991,82.535,82.4991,82.5261,60282.0
2019-04-08 14:55:00,91.89,91.9,91.87,91.9,87608.0,82.535,82.544,82.5171,82.544,87608.0
2019-04-08 15:00:00,91.89,91.9,91.86,91.89,27591.0,82.535,82.544,82.5081,82.535,27591.0
2019-04-08 15:05:00,91.9,91.93,91.89,91.89,27472.0,82.544,82.571,82.535,82.535,27472.0
2019-04-08 15:10:00,91.9,91.93,91.89,91.91,37405.0,82.544,82.571,82.535,82.553,37405.0
2019-04-08 15:15:00,91.91,91.93,91.88,91.93,38625.0,82.553,82.571,82.5261,82.571,38625.0
2019-04-08 15:20:00,91.93,91.95,91.91,91.91,36647.0,82.571,82.5889,82.553,82.553,36647.0
2019-04-08 15:25:00,91.92,91.94,91.91,91.91,47049.0,82.562,82.5799,82.553,82.553,47049.0
2019-04-08 15:30:00,91.92,91.95,91.87,91.93,145080.0,82.562,82.5889,82.5171,82.571,145080.0
2019-04-08 15:35:00,91.93,91.94,91.89,91.93,43283.0,82.571,82.5799,82.535,82.571,43283.0
2019-04-08 15:40:00,91.94,91.98,91.91,91.97,454162.0,82.5799,82.6159,82.553,82.6069,454162.0
2019-04-08 15:45:00,91.97,91.99,91.95,91.98,120310.0,82.6069,82.6249,82.5889,82.6159,120310.0
2019-04-08 15:50:00,91.97,92.01,91.97,92.0,242932.0,82.6069,82.6428,82.6069,82.6338,242932.0
2019-04-08 15:55:00,92.0,92.02,91.95,91.99,312331.0,82.6338,82.6518,82.5889,82.6249,312331.0
2019-04-09 09:30:00,91.66,91.74,91.55,91.56,131185.0,82.3285,82.4003,82.2297,82.2386,131185.0
2019-04-09 09:35:00,91.56,91.67,91.48,91.63,88683.0,82.2386,82.3374,82.1668,82.3015,88683.0
2019-04-09 09:40:00,91.63,91.64,91.53,91.62,98665.0,82.3015,82.3105,82.2117,82.2925,98665.0
2019-04-09 09:45:00,91.63,91.67,91.46,91.46,64710.0,82.3015,82.3374,82.1488,82.1488,64710.0
2019-04-09 09:50:00,91.46,91.52,91.44,91.49,60459.0,82.1488,82.2027,82.1309,82.1758,60459.0
2019-04-09 09:55:00,91.49,91.54,91.48,91.52,66034.0,82.1758,82.2207,82.1668,82.2027,66034.0
2019-04-09 10:00:00,91.51,91.52,91.41,91.48,55544.0,82.1937,82.2027,82.1039,82.1668,55544.0
2019-04-09 10:05:00,91.49,91.55,91.47,91.51,63752.0,82.1758,82.2297,82.1578,82.1937,63752.0
2019-04-09 10:10:00,91.5,91.51,91.45,91.45,105320.0,82.1847,82.1937,82.1398,82.1398,105320.0
2019-04-09 10:15:00,91.45,91.55,91.44,91.53,189324.0,82.1398,82.2297,82.1309,82.2117,189324.0
2019-04-09 10:20:00,91.53,91.58,91.51,91.58,51172.0,82.2117,82.2566,82.1937,82.2566,51172.0
2019-04-09 10:25:00,91.57,91.64,91.57,91.59,37479.0,82.2476,82.3105,82.2476,82.2656,37479.0
2019-04-09 10:30:00,91.59,91.64,91.58,91.64,90811.0,82.2656,82.3105,82.2566,82.3105,90811.0
2019-04-09 10:35:00,91.65,91.71,91.65,91.66,31055.0,82.3195,82.3734,82.3195,82.3285,31055.0
2019-04-09 10:40:00,91.66,91.69,91.58,91.58,190788.0,82.3285,82.3554,82.2566,82.2566,190788.0
2019-04-09 10:45:00,91.58,91.58,91.54,91.55,101479.0,82.2566,82.2566,82.2207,82.2297,101479.0
2019-04-09 10:50:00,91.55,91.61,91.54,91.59,160143.0,82.2297,82.2835,82.2207,82.2656,160143.0
2019-04-09 10:55:00,91.59,91.68,91.58,91.67,39983.0,82.2656,82.3464,82.2566,82.3374,39983.0
2019-04-09 11:00:00,91.69,91.75,91.67,91.73,64077.0,82.3554,82.4093,82.3374,82.3913,64077.0
2019-04-09 11:05:00,91.73,91.73,91.7,91.73,18692.0,82.3913,82.3913,82.3644,82.3913,18692.0
2019-04-09 11:10:00,91.72,91.8,91.7,91.8,41100.0,82.3823,82.4542,82.3644,82.4542,41100.0
2019-04-09 11:15:00,91.81,91.81,91.76,91.77,59058.0,82.4632,82.4632,82.4183,82.4273,59058.0
2019-04-09 11:20:00,91.77,91.88,91.77,91.83,82289.0,82.4273,82.5261,82.4273,82.4811,82289.0
2019-04-09 11:25:00,91.83,91.86,91.81,91.83,43083.0,82.4811,82.5081,82.4632,82.4811,43083.0
2019-04-09 11:30:00,91.83,91.91,91.78,91.79,101068.0,82.4811,82.553,82.4362,82.4452,101068.0
2019-04-09 11:35:00,91.79,91.84,91.76,91.76,40472.0,82.4452,82.4901,82.4183,82.4183,40472.0
2019-04-09 11:40:00,91.76,91.84,91.74,91.83,60389.0,82.4183,82.4901,82.4003,82.4811,60389.0
2019-04-09 11:45:00,91.83,91.84,91.76,91.82,111489.0,82.4811,82.4901,82.4183,82.4722,111489.0
2019-04-09 11:50:00,91.83,91.84,91.79,91.82,28050.0,82.4811,82.4901,82.4452,82.4722,28050.0
2019-04-09 11:55:00,91.83,91.86,91.81,91.81,54888.0,82.4811,82.5081,82.4632,82.4632,54888.0
2019-04-09 12:00:00,91.8,91.85,91.77,91.82,67557.0,82.4542,82.4991,82.4273,82.4722,67557.0
2019-04-09 12:05:00,91.81,91.85,91.81,91.85,32500.0,82.4632,82.4991,82.4632,82.4991,32500.0
2019-04-09 12:10:00,91.84,91.91,91.83,91.88,53513.0,82.4901,82.553,82.4811,82.5261,53513.0
2019-04-09 12:15:00,91.88,91.92,91.88,91.91,30946.0,82.5261,82.562,82.5261,82.553,30946.0
2019-04-09 12:20:00,91.91,91.94,91.89,91.89,38644.0,82.553,82.5799,82.535,82.535,38644.0
2019-04-09 12:25:00,91.89,91.91,91.86,91.89,13969.0,82.535,82.553,82.5081,82.535,13969.0
2019-04-09 12:30:00,91.89,91.91,91.87,91.88,20307.0,82.535,82.553,82.5171,82.5261,20307.0
2019-04-09 12:35:00,91.89,91.9,91.85,91.86,24240.0,82.535,82.544,82.4991,82.5081,24240.0
2019-04-09 12:40:00,91.86,91.89,91.85,91.86,23637.0,82.5081,82.535,82.4991,82.5081,23637.0
2019-04-09 12:45:00,91.87,91.87,91.84,91.85,57767.0,82.5171,82.5171,82.4901,82.4991,57767.0
2019-04-09 12:50:00,91.85,91.87,91.82,91.83,11560.0,82.4991,82.5171,82.4722,82.4811,11560.0
2019-04-09 12:55:00,91.83,91.84,91.78,91.79,45612.0,82.4811,82.4901,82.4362,82.4452,45612.0
2019-04-09 13:00:00,91.78,91.78,91.73,91.74,73181.0,82.4362,82.4362,82.3913,82.4003,73181.0
2019-04-09 13:05:00,91.73,91.75,91.69,91.75,65710.0,82.3913,82.4093,82.3554,82.4093,65710.0
2019-04-09 13:10:00,91.75,91.76,91.71,91.72,50246.0,82.4093,82.4183,82.3734,82.3823,50246.0
2019-04-09 13:15:00,91.72,91.75,91.7,91.73,74982.0,82.3823,82.4093,82.3644,82.3913,74982.0
2019-04-09 13:20:00,91.72,91.77,91.72,91.76,21903.0,82.3823,82.4273,82.3823,82.4183,21903.0
2019-04-09 13:25:00,91.75,91.8,91.75,91.78,27877.0,82.4093,82.4542,82.4093,82.4362,27877.0
2019-04-09 13:30:00,91.77,91.82,91.75,91.81,31795.0,82.4273,82.4722,82.4093,82.4632,31795.0
2019-04-09 13:35:00,91.8,91.82,91.79,91.81,26829.0,82.4542,82.4722,82.4452,82.4632,26829.0
2019-04-09 13:40:00,91.82,91.82,91.79,91.81,15961.0,82.4722,82.4722,82.4452,82.4632,15961.0
2019-04-09 13:45:00,91.81,91.82,91.78,91.8,33328.0,82.4632,82.4722,82.4362,82.4542,33328.0
2019-04-09 13:50:00,91.8,91.8,91.75,91.77,31721.0,82.4542,82.4542,82.4093,82.4273,31721.0
2019-04-09 13:55:00,91.77,91.78,91.75,91.77,18365.0,82.4273,82.4362,82.4093,82.4273,18365.0
2019-04-09 14:00:00,91.77,91.78,91.75,91.75,33015.0,82.4273,82.4362,82.4093,82.4093,33015.0
2019-04-09 14:05:00,91.75,91.77,91.71,91.75,57686.0,82.4093,82.4273,82.3734,82.4093,57686.0
2019-04-09 14:10:00,91.74,91.77,91.73,91.76,122371.0,82.4003,82.4273,82.3913,82.4183,122371.0
2019-04-09 14:15:00,91.76,91.79,91.75,91.75,19272.0,82.4183,82.4452,82.4093,82.4093,19272.0
2019-04-09 14:20:00,91.76,91.78,91.75,91.77,55347.0,82.4183,82.4362,82.4093,82.4273,55347.0
2019-04-09 14:25:00,91.77,91.78,91.75,91.76,53008.0,82.4273,82.4362,82.4093,82.4183,53008.0
2019-04-09 14:30:00,91.76,91.82,91.75,91.76,103747.0,82.4183,82.4722,82.4093,82.4183,103747.0
2019-04-09 14:35:00,91.76,91.79,91.73,91.78,47526.0,82.4183,82.4452,82.3913,82.4362,47526.0
2019-04-09 14:40:00,91.77,91.78,91.66,91.69,90508.0,82.4273,82.4362,82.3285,82.3554,90508.0
2019-04-09 14:45:00,91.69,91.71,91.67,91.69,68935.0,82.3554,82.3734,82.3374,82.3554,68935.0
2019-04-09 14:50:00,91.69,91.72,91.65,91.67,45449.0,82.3554,82.3823,82.3195,82.3374,45449.0
2019-04-09 14:55:00,91.67,91.69,91.63,91.66,37595.0,82.3374,82.3554,82.3015,82.3285,37595.0
2019-04-09 15:00:00,91.66,91.69,91.64,91.67,46918.0,82.3285,82.3554,82.3105,82.3374,46918.0
2019-04-09 15:05:00,91.66,91.67,91.63,91.64,71062.0,82.3285,82.3374,82.3015,82.3105,71062.0
2019-04-09 15:10:00,91.65,91.66,91.62,91.65,86818.0,82.3195,82.3285,82.2925,82.3195,86818.0
2019-04-09 15:15:00,91.65,91.69,91.64,91.68,104107.0,82.3195,82.3554,82.3105,82.3464,104107.0
2019-04-09 15:20:00,91.69,91.7,91.63,91.64,80192.0,82.3554,82.3644,82.3015,82.3105,80192.0
2019-04-09 15:25:00,91.63,91.67,91.61,91.64,128610.0,82.3015,82.3374,82.2835,82.3105,128610.0
2019-04-09 15:30:00,91.64,91.71,91.63,91.68,235814.0,82.3105,82.3734,82.3015,82.3464,235814.0
2019-04-09 15:35:00,91.68,91.73,91.68,91.73,59629.0,82.3464,82.3913,82.3464,82.3913,59629.0
2019-04-09 15:40:00,91.72,91.74,91.64,91.66,79879.0,82.3823,82.4003,82.3105,82.3285,79879.0
2019-04-09 15:45:00,91.65,91.67,91.64,91.66,122558.0,82.3195,82.3374,82.3105,82.3285,122558.0
2019-04-09 15:50:00,91.65,91.67,91.57,91.58,209446.0,82.3195,82.3374,82.2476,82.2566,209446.0
2019-04-09 15:55:00,91.58,91.67,91.48,91.67,838522.0,82.2566,82.3374,82.1668,82.3374,838522.0
2019-04-10 09:30:00,91.82,91.92,91.65,91.69,98980.0,82.4722,82.562,82.3195,82.3554,98980.0
2019-04-10 09:35:00,91.68,91.73,91.61,91.68,102357.0,82.3464,82.3913,82.2835,82.3464,102357.0
2019-04-10 09:40:00,91.68,91.83,91.66,91.81,87314.0,82.3464,82.4811,82.3285,82.4632,87314.0
2019-04-10 09:45:00,91.81,91.94,91.81,91.91,81164.0,82.4632,82.5799,82.4632,82.553,81164.0
2019-04-10 09:50:00,91.9,91.9,91.7,91.81,67576.0,82.544,82.544,82.3644,82.4632,67576.0
2019-04-10 09:55:00,91.81,91.88,91.8,91.87,73968.0,82.4632,82.5261,82.4542,82.5171,73968.0
2019-04-10 10:00:00,91.87,91.89,91.74,91.75,60128.0,82.5171,82.535,82.4003,82.4093,60128.0
2019-04-10 10:05:00,91.75,91.76,91.66,91.75,96803.0,82.4093,82.4183,82.3285,82.4093,96803.0
2019-04-10 10:10:00,91.76,91.81,91.73,91.78,45827.0,82.4183,82.4632,82.3913,82.4362,45827.0
2019-04-10 10:15:00,91.79,91.86,91.78,91.86,68165.0,82.4452,82.5081,82.4362,82.5081,68165.0
2019-04-10 10:20:00,91.86,91.88,91.79,91.83,70489.0,82.5081,82.5261,82.4452,82.4811,70489.0
2019-04-10 10:25:00,91.82,91.82,91.74,91.77,85594.0,82.4722,82.4722,82.4003,82.4273,85594.0
2019-04-10 10:30:00,91.76,91.85,91.75,91.83,91300.0,82.4183,82.4991,82.4093,82.4811,91300.0
2019-04-10 10:35:00,91.84,91.85,91.8,91.81,73903.0,82.4901,82.4991,82.4542,82.4632,73903.0
2019-04-10 10:40:00,91.8,91.84,91.77,91.79,30818.0,82.4542,82.4901,82.4273,82.4452,30818.0
2019-04-10 10:45:00,91.79,91.88,91.79,91.87,51781.0,82.4452,82.5261,82.4452,82.5171,51781.0
2019-04-10 10:50:00,91.87,91.88,91.79,91.79,40223.0,82.5171,82.5261,82.4452,82.4452,40223.0
2019-04-10 10:55:00,91.8,91.85,91.78,91.81,363105.0,82.4542,82.4991,82.4362,82.4632,363105.0
2019-04-10 11:00:00,91.81,91.9,91.81,91.86,83253.0,82.4632,82.544,82.4632,82.5081,83253.0
2019-04-10 11:05:00,91.85,91.91,91.84,91.89,39307.0,82.4991,82.553,82.4901,82.535,39307.0
2019-04-10 11:10:00,91.89,91.91,91.86,91.87,41568.0,82.535,82.553,82.5081,82.5171,41568.0
2019-04-10 11:15:00,91.87,91.95,91.85,91.94,67135.0,82.5171,82.5889,82.4991,82.5799,67135.0
2019-04-10 11:20:00,91.94,91.97,91.92,91.97,27797.0,82.5799,82.6069,82.562,82.6069,27797.0
2019-04-10 11:25:00,91.97,91.98,91.94,91.96,32752.0,82.6069,82.6159,82.5799,82.5979,32752.0
2019-04-10 11:30:00,91.96,92.0,91.95,92.0,26258.0,82.5979,82.6338,82.5889,82.6338,26258.0
2019-04-10 11:35:00,92.0,92.02,91.94,91.94,43513.0,82.6338,82.6518,82.5799,82.5799,43513.0
2019-04-10 11:40:00,91.95,91.99,91.93,91.97,24769.0,82.5889,82.6249,82.571,82.6069,24769.0
2019-04-10 11:45:00,91.97,91.97,91.91,91.92,32100.0,82.6069,82.6069,82.553,82.562,32100.0
2019-04-10 11:50:00,91.92,91.94,91.89,91.9,28061.0,82.562,82.5799,82.535,82.544,28061.0
2019-04-10 11:55:00,91.9,91.92,91.88,91.92,21833.0,82.544,82.562,82.5261,82.562,21833.0
2019-04-10 12:00:00,91.93,91.97,91.89,91.9,42321.0,82.571,82.6069,82.535,82.544,42321.0
2019-04-10 12:05:00,91.9,91.92,91.89,91.91,269800.0,82.544,82.562,82.535,82.553,269800.0
2019-04-10 12:10:00,91.91,91.91,91.87,91.87,158009.0,82.553,82.553,82.5171,82.5171,158009.0
2019-04-10 12:15:00,91.87,91.93,91.86,91.93,69651.0,82.5171,82.571,82.5081,82.571,69651.0
2019-04-10 12:20:00,91.94,92.0,91.94,91.98,34324.0,82.5799,82.6338,82.5799,82.6159,34324.0
2019-04-10 12:25:00,91.98,91.99,91.96,91.97,21095.0,82.6159,82.6249,82.5979,82.6069,21095.0
2019-04-10 12:30:00,91.98,92.0,91.97,91.98,20915.0,82.6159,82.6338,82.6069,82.6159,20915.0
2019-04-10 12:35:00,91.98,91.98,91.92,91.93,22054.0,82.6159,82.6159,82.562,82.571,22054.0
2019-04-10 12:40:00,91.92,91.97,91.91,91.94,16137.0,82.562,82.6069,82.553,82.5799,16137.0
2019-04-10 12:45:00,91.94,91.94,91.91,91.93,15058.0,82.5799,82.5799,82.553,82.571,15058.0
2019-04-10 12:50:00,91.93,91.97,91.93,91.95,19016.0,82.571,82.6069,82.571,82.5889,19016.0
2019-04-10 12:55:00,91.96,91.96,91.93,91.93,16577.0,82.5979,82.5979,82.571,82.571,16577.0
2019-04-10 13:00:00,91.94,91.97,91.92,91.96,26784.0,82.5799,82.6069,82.562,82.5979,26784.0
2019-04-10 13:05:00,91.96,91.98,91.95,91.95,13443.0,82.5979,82.6159,82.5889,82.5889,13443.0
2019-04-10 13:10:00,91.95,91.97,91.93,91.93,32554.0,82.5889,82.6069,82.571,82.571,32554.0
2019-04-10 13:15:00,91.94,91.99,91.93,91.98,29245.0,82.5799,82.6249,82.571,82.6159,29245.0
2019-04-10 13:20:00,91.98,92.0,91.97,91.98,11544.0,82.6159,82.6338,82.6069,82.6159,11544.0
2019-04-10 13:25:00,91.98,92.0,91.97,91.97,16238.0,82.6159,82.6338,82.6069,82.6069,16238.0
2019-04-10 13:30:00,91.97,91.98,91.95,91.97,17672.0,82.6069,82.6159,82.5889,82.6069,17672.0
2019-04-10 13:35:00,91.97,91.99,91.95,91.97,13092.0,82.6069,82.6249,82.5889,82.6069,13092.0
2019-04-10 13:40:00,91.97,91.98,91.92,91.93,107439.0,82.6069,82.6159,82.562,82.571,107439.0
2019-04-10 13:45:00,91.92,91.94,91.89,91.91,21919.0,82.562,82.5799,82.535,82.553,21919.0
2019-04-10 13:50:00,91.92,91.94,91.9,91.93,21636.0,82.562,82.5799,82.544,82.571,21636.0
2019-04-10 13:55:00,91.94,91.96,91.91,91.94,57472.0,82.5799,82.5979,82.553,82.5799,57472.0
2019-04-10 14:00:00,91.95,91.97,91.9,91.92,68050.0,82.5889,82.6069,82.544,82.562,68050.0
2019-04-10 14:05:00,91.91,91.93,91.85,91.86,46293.0,82.553,82.571,82.4991,82.5081,46293.0
2019-04-10 14:10:00,91.85,91.86,91.78,91.83,65636.0,82.4991,82.5081,82.4362,82.4811,65636.0
2019-04-10 14:15:00,91.83,91.89,91.83,91.84,42173.0,82.4811,82.535,82.4811,82.4901,42173.0
2019-04-10 14:20:00,91.85,91.87,91.72,91.76,30268.0,82.4991,82.5171,82.3823,82.4183,30268.0
2019-04-10 14:25:00,91.77,91.77,91.73,91.76,46377.0,82.4273,82.4273,82.3913,82.4183,46377.0
2019-04-10 14:30:00,91.75,91.76,91.7,91.72,48322.0,82.4093,82.4183,82.3644,82.3823,48322.0
2019-04-10 14:35:00,91.72,91.76,91.72,91.74,43998.0,82.3823,82.4183,82.3823,82.4003,43998.0
2019-04-10 14:40:00,91.74,91.78,91.73,91.77,27196.0,82.4003,82.4362,82.3913,82.4273,27196.0
2019-04-10 14:45:00,91.77,91.78,91.74,91.74,30061.0,82.4273,82.4362,82.4003,82.4003,30061.0
2019-04-10 14:50:00,91.75,91.8,91.75,91.77,39303.0,82.4093,82.4542,82.4093,82.4273,39303.0
2019-04-10 14:55:00,91.76,91.81,91.76,91.79,48817.0,82.4183,82.4632,82.4183,82.4452,48817.0
2019-04-10 15:00:00,91.79,91.88,91.78,91.83,87035.0,82.4452,82.5261,82.4362,82.4811,87035.0
2019-04-10 15:05:00,91.83,91.86,91.81,91.85,34475.0,82.4811,82.5081,82.4632,82.4991,34475.0
2019-04-10 15:10:00,91.85,91.86,91.81,91.83,23182.0,82.4991,82.5081,82.4632,82.4811,23182.0
2019-04-10 15:15:00,91.83,91.84,91.78,91.8,36207.0,82.4811,82.4901,82.4362,82.4542,36207.0
2019-04-10 15:20:00,91.81,91.82,91.79,91.8,38177.0,82.4632,82.4722,82.4452,82.4542,38177.0
2019-04-10 15:25:00,91.79,91.79,91.75,91.78,28196.0,82.4452,82.4452,82.4093,82.4362,28196.0
2019-04-10 15:30:00,91.79,91.8,91.74,91.77,79132.0,82.4452,82.4542,82.4003,82.4273,79132.0
2019-04-10 15:35:00,91.78,91.81,91.77,91.77,31354.0,82.4362,82.4632,82.4273,82.4273,31354.0
2019-04-10 15:40:00,91.77,91.78,91.74,91.76,38258.0,82.4273,82.4362,82.4003,82.4183,38258.0
2019-04-10 15:45:00,91.77,91.78,91.73,91.77,119679.0,82.4273,82.4362,82.3913,82.4273,119679.0
2019-04-10 15:50:00,91.77,91.78,91.69,91.69,318769.0,82.4273,82.4362,82.3554,82.3554,318769.0
2019-04-10 15:55:00,91.69,91.78,91.66,91.77,461260.0,82.3554,82.4362,82.3285,82.4273,461260.0
2019-04-11 09:30:00,91.97,92.02,91.76,91.93,170686.0,82.6069,82.6518,82.4183,82.571,170686.0
2019-04-11 09:35:00,91.93,91.93,91.69,91.75,123707.0,82.571,82.571,82.3554,82.4093,123707.0
2019-04-11 09:40:00,91.73,91.83,91.68,91.68,81788.0,82.3913,82.4811,82.3464,82.3464,81788.0
2019-04-11 09:45:00,91.68,91.68,91.58,91.6,76535.0,82.3464,82.3464,82.2566,82.2746,76535.0
2019-04-11 09:50:00,91.61,91.64,91.46,91.46,40766.0,82.2835,82.3105,82.1488,82.1488,40766.0
2019-04-11 09:55:00,91.45,91.53,91.42,91.47,123372.0,82.1398,82.2117,82.1129,82.1578,123372.0
2019-04-11 10:00:00,91.47,91.48,91.4,91.45,37824.0,82.1578,82.1668,82.0949,82.1398,37824.0
2019-04-11 10:05:00,91.45,91.46,91.31,91.34,40370.0,82.1398,82.1488,82.0141,82.041,40370.0
2019-04-11 10:10:00,91.34,91.35,91.24,91.3,46429.0,82.041,82.05,81.9512,82.0051,46429.0
2019-04-11 10:15:00,91.3,91.33,91.25,91.26,71460.0,82.0051,82.032,81.9602,81.9692,71460.0
2019-04-11 10:20:00,91.26,91.27,91.16,91.24,111885.0,81.9692,81.9782,81.8794,81.9512,111885.0
2019-04-11 10:25:00,91.23,91.3,91.21,91.28,258894.0,81.9422,82.0051,81.9243,81.9871,258894.0
2019-04-11 10:30:00,91.29,91.3,91.2,91.22,96558.0,81.9961,82.0051,81.9153,81.9332,96558.0
2019-04-11 10:35:00,91.23,91.29,91.22,91.23,44832.0,81.9422,81.9961,81.9332,81.9422,44832.0
2019-04-11 10:40:00,91.23,91.33,91.22,91.3,35561.0,81.9422,82.032,81.9332,82.0051,35561.0
2019-04-11 10:45:00,91.29,91.31,91.2,91.21,46138.0,81.9961,82.0141,81.9153,81.9243,46138.0
2019-04-11 10:50:00,91.22,91.22,91.11,91.14,117028.0,81.9332,81.9332,81.8344,81.8614,117028.0
2019-04-11 10:55:00,91.13,91.15,91.09,91.12,76177.0,81.8524,81.8704,81.8165,81.8434,76177.0
2019-04-11 11:00:00,91.12,91.13,90.95,91.03,101627.0,81.8434,81.8524,81.6907,81.7626,101627.0
2019-04-11 11:05:00,91.04,91.05,90.98,91.05,99553.0,81.7716,81.7806,81.7177,81.7806,99553.0
2019-04-11 11:10:00,91.04,91.07,91.02,91.06,37706.0,81.7716,81.7985,81.7536,81.7895,37706.0
2019-04-11 11:15:00,91.06,91.09,91.01,91.06,46710.0,81.7895,81.8165,81.7446,81.7895,46710.0
2019-04-11 11:20:00,91.06,91.1,91.04,91.06,44185.0,81.7895,81.8255,81.7716,81.7895,44185.0
2019-04-11 11:25:00,91.06,91.09,91.03,91.07,47349.0,81.7895,81.8165,81.7626,81.7985,47349.0
2019-04-11 11:30:00,91.06,91.08,91.01,91.06,92415.0,81.7895,81.8075,81.7446,81.7895,92415.0
2019-04-11 11:35:00,91.05,91.06,91.02,91.02,42368.0,81.7806,81.7895,81.7536,81.7536,42368.0
2019-04-11 11:40:00,91.02,91.02,90.82,90.87,188181.0,81.7536,81.7536,81.574,81.6189,188181.0
2019-04-11 11:45:00,90.86,90.89,90.83,90.85,60821.0,81.6099,81.6368,81.583,81.6009,60821.0
2019-04-11 11:50:00,90.84,90.87,90.78,90.82,89578.0,81.5919,81.6189,81.538,81.574,89578.0
2019-04-11 11:55:00,90.81,90.88,90.8,90.87,21896.0,81.565,81.6279,81.556,81.6189,21896.0
2019-04-11 12:00:00,90.88,90.88,90.82,90.84,30963.0,81.6279,81.6279,81.574,81.5919,30963.0
2019-04-11 12:05:00,90.84,90.85,90.81,90.82,73953.0,81.5919,81.6009,81.565,81.574,73953.0
2019-04-11 12:10:00,90.83,90.85,90.73,90.75,22321.0,81.583,81.6009,81.4931,81.5111,22321.0
2019-04-11 12:15:00,90.74,90.75,90.69,90.7,43853.0,81.5021,81.5111,81.4572,81.4662,43853.0
2019-04-11 12:20:00,90.7,90.71,90.66,90.68,39332.0,81.4662,81.4752,81.4303,81.4482,39332.0
2019-04-11 12:25:00,90.68,90.7,90.66,90.69,26352.0,81.4482,81.4662,81.4303,81.4572,26352.0
2019-04-11 12:30:00,90.69,90.76,90.67,90.75,32985.0,81.4572,81.5201,81.4392,81.5111,32985.0
2019-04-11 12:35:00,90.74,90.75,90.7,90.75,52437.0,81.5021,81.5111,81.4662,81.5111,52437.0
2019-04-11 12:40:00,90.75,90.77,90.73,90.73,27827.0,81.5111,81.5291,81.4931,81.4931,27827.0
2019-04-11 12:45:00,90.74,90.77,90.68,90.68,29829.0,81.5021,81.5291,81.4482,81.4482,29829.0
2019-04-11 12:50:00,90.68,90.7,90.67,90.69,24872.0,81.4482,81.4662,81.4392,81.4572,24872.0
2019-04-11 12:55:00,90.68,90.68,90.63,90.65,29118.0,81.4482,81.4482,81.4033,81.4213,29118.0
2019-04-11 13:00:00,90.64,90.69,90.61,90.66,39172.0,81.4123,81.4572,81.3854,81.4303,39172.0
2019-04-11 13:05:00,90.66,90.68,90.64,90.68,25714.0,81.4303,81.4482,81.4123,81.4482,25714.0
2019-04-11 13:10:00,90.68,90.71,90.65,90.66,54364.0,81.4482,81.4752,81.4213,81.4303,54364.0
2019-04-11 13:15:00,90.65,90.65,90.58,90.58,52246.0,81.4213,81.4213,81.3584,81.3584,52246.0
2019-04-11 13:20:00,90.58,90.6,90.56,90.57,27195.0,81.3584,81.3764,81.3404,81.3494,27195.0
2019-04-11 13:25:00,90.57,90.58,90.53,90.53,61402.0,81.3494,81.3584,81.3135,81.3135,61402.0
2019-04-11 13:30:00,90.53,90.53,90.46,90.49,77799.0,81.3135,81.3135,81.2506,81.2776,77799.0
2019-04-11 13:35:00,90.49,90.5,90.43,90.45,57614.0,81.2776,81.2865,81.2237,81.2416,57614.0
2019-04-11 13:40:00,90.45,90.46,90.39,90.4,108982.0,81.2416,81.2506,81.1877,81.1967,108982.0
2019-04-11 13:45:00,90.4,90.41,90.37,90.38,78783.0,81.1967,81.2057,81.1698,81.1788,78783.0
2019-04-11 13:50:00,90.38,90.4,90.35,90.36,36204.0,81.1788,81.1967,81.1518,81.1608,36204.0
2019-04-11 13:55:00,90.35,90.4,90.33,90.36,41428.0,81.1518,81.1967,81.1339,81.1608,41428.0
2019-04-11 14:00:00,90.36,90.38,90.33,90.37,49996.0,81.1608,81.1788,81.1339,81.1698,49996.0
2019-04-11 14:05:00,90.37,90.41,90.32,90.36,51599.0,81.1698,81.2057,81.1249,81.1608,51599.0
2019-04-11 14:10:00,90.35,90.37,90.32,90.33,39417.0,81.1518,81.1698,81.1249,81.1339,39417.0
2019-04-11 14:15:00,90.32,90.36,90.31,90.35,49679.0,81.1249,81.1608,81.1159,81.1518,49679.0
2019-04-11 14:20:00,90.35,90.36,90.3,90.31,122326.0,81.1518,81.1608,81.1069,81.1159,122326.0
2019-04-11 14:25:00,90.3,90.31,90.24,90.24,63547.0,81.1069,81.1159,81.053,81.053,63547.0
2019-04-11 14:30:00,90.25,90.36,90.24,90.35,66455.0,81.062,81.1608,81.053,81.1518,66455.0
2019-04-11 14:35:00,90.35,90.37,90.33,90.36,31636.0,81.1518,81.1698,81.1339,81.1608,31636.0
2019-04-11 14:40:00,90.37,90.45,90.36,90.43,55108.0,81.1698,81.2416,81.1608,81.2237,55108.0
2019-04-11 14:45:00,90.43,90.44,90.39,90.42,54346.0,81.2237,81.2327,81.1877,81.2147,54346.0
2019-04-11 14:50:00,90.42,90.44,90.39,90.41,107541.0,81.2147,81.2327,81.1877,81.2057,107541.0
2019-04-11 14:55:00,90.42,90.44,90.4,90.43,82666.0,81.2147,81.2327,81.1967,81.2237,82666.0
2019-04-11 15:00:00,90.43,90.53,90.42,90.53,187654.0,81.2237,81.3135,81.2147,81.3135,187654.0
2019-04-11 15:05:00,90.52,90.57,90.52,90.53,288238.0,81.3045,81.3494,81.3045,81.3135,288238.0
2019-04-11 15:10:00,90.53,90.57,90.51,90.56,129690.0,81.3135,81.3494,81.2955,81.3404,129690.0
2019-04-11 15:15:00,90.55,90.59,90.54,90.56,145857.0,81.3315,81.3674,81.3225,81.3404,145857.0
2019-04-11 15:20:00,90.55,90.58,90.53,90.53,87781.0,81.3315,81.3584,81.3135,81.3135,87781.0
2019-04-11 15:25:00,90.53,90.55,90.52,90.53,68486.0,81.3135,81.3315,81.3045,81.3135,68486.0
2019-04-11 15:30:00,90.53,90.61,90.53,90.56,95723.0,81.3135,81.3854,81.3135,81.3404,95723.0
2019-04-11 15:35:00,90.56,90.6,90.55,90.59,78355.0,81.3404,81.3764,81.3315,81.3674,78355.0
2019-04-11 15:40:00,90.58,90.61,90.56,90.6,102672.0,81.3584,81.3854,81.3404,81.3764,102672.0
2019-04-11 15:45:00,90.61,90.63,90.55,90.55,132846.0,81.3854,81.4033,81.3315,81.3315,132846.0
2019-04-11 15:50:00,90.55,90.71,90.54,90.7,513021.0,81.3315,81.4752,81.3225,81.4662,513021.0
2019-04-11 15:55:00,90.7,90.71,90.63,90.64,1014613.0,81.4662,81.4752,81.4033,81.4123,1014613.0
2019-04-12 09:30:00,90.99,91.11,90.62,90.63,219724.0,81.7267,81.8344,81.3943,81.4033,219724.0
2019-04-12 09:35:00,90.62,90.81,90.54,90.77,317643.0,81.3943,81.565,81.3225,81.5291,317643.0
2019-04-12 09:40:00,90.76,90.84,90.72,90.83,213217.0,81.5201,81.5919,81.4842,81.583,213217.0
2019-04-12 09:45:00,90.84,90.93,90.77,90.82,287605.0,81.5919,81.6728,81.5291,81.574,287605.0
2019-04-12 09:50:00,90.83,90.85,90.75,90.81,131421.0,81.583,81.6009,81.5111,81.565,131421.0
2019-04-12 09:55:00,90.81,90.85,90.78,90.82,66945.0,81.565,81.6009,81.538,81.574,66945.0
2019-04-12 10:00:00,90.82,90.92,90.81,90.9,153754.0,81.574,81.6638,81.565,81.6458,153754.0
2019-04-12 10:05:00,90.9,90.93,90.8,90.84,284625.0,81.6458,81.6728,81.556,81.5919,284625.0
2019-04-12 10:10:00,90.85,90.86,90.77,90.79,133276.0,81.6009,81.6099,81.5291,81.547,133276.0
2019-04-12 10:15:00,90.79,90.87,90.76,90.76,81732.0,81.547,81.6189,81.5201,81.5201,81732.0
2019-04-12 10:20:00,90.76,90.81,90.7,90.73,95842.0,81.5201,81.565,81.4662,81.4931,95842.0
2019-04-12 10:25:00,90.73,90.81,90.73,90.75,351292.0,81.4931,81.565,81.4931,81.5111,351292.0
2019-04-12 10:30:00,90.75,90.79,90.72,90.72,86353.0,81.5111,81.547,81.4842,81.4842,86353.0
2019-04-12 10:35:00,90.72,90.73,90.63,90.66,133823.0,81.4842,81.4931,81.4033,81.4303,133823.0
2019-04-12 10:40:00,90.64,90.65,90.5,90.53,245109.0,81.4123,81.4213,81.2865,81.3135,245109.0
2019-04-12 10:45:00,90.54,90.67,90.54,90.62,73290.0,81.3225,81.4392,81.3225,81.3943,73290.0
2019-04-12 10:50:00,90.62,90.7,90.58,90.69,66393.0,81.3943,81.4662,81.3584,81.4572,66393.0
2019-04-12 10:55:00,90.69,90.69,90.46,90.52,33689.0,81.4572,81.4572,81.2506,81.3045,33689.0
2019-04-12 11:00:00,90.52,90.57,90.48,90.5,63933.0,81.3045,81.3494,81.2686,81.2865,63933.0
2019-04-12 11:05:00,90.49,90.5,90.35,90.36,34363.0,81.2776,81.2865,81.1518,81.1608,34363.0
2019-04-12 11:10:00,90.36,90.46,90.31,90.43,153206.0,81.1608,81.2506,81.1159,81.2237,153206.0
2019-04-12 11:15:00,90.42,90.51,90.41,90.51,117203.0,81.2147,81.2955,81.2057,81.2955,117203.0
2019-04-12 11:20:00,90.52,90.52,90.46,90.49,82135.0,81.3045,81.3045,81.2506,81.2776,82135.0
2019-04-12 11:25:00,90.49,90.52,90.46,90.48,53805.0,81.2776,81.3045,81.2506,81.2686,53805.0
2019-04-12 11:30:00,90.47,90.49,90.44,90.48,46675.0,81.2596,81.2776,81.2327,81.2686,46675.0
2019-04-12 11:35:00,90.49,90.49,90.39,90.41,57404.0,81.2776,81.2776,81.1877,81.2057,57404.0
2019-04-12 11:40:00,90.41,90.43,90.35,90.35,35865.0,81.2057,81.2237,81.1518,81.1518,35865.0
2019-04-12 11:45:00,90.34,90.35,90.26,90.29,47140.0,81.1428,81.1518,81.071,81.0979,47140.0
2019-04-12 11:50:00,90.29,90.3,90.21,90.23,59614.0,81.0979,81.1069,81.0261,81.044,59614.0
2019-04-12 11:55:00,90.23,90.28,90.22,90.27,43655.0,81.044,81.0889,81.0351,81.08,43655.0
2019-04-12 12:00:00,90.25,90.26,90.17,90.2,18456.0,81.062,81.071,80.9901,81.0171,18456.0
2019-04-12 12:05:00,90.2,90.24,90.17,90.23,96827.0,81.0171,81.053,80.9901,81.044,96827.0
2019-04-12 12:10:00,90.23,90.23,90.17,90.19,41150.0,81.044,81.044,80.9901,81.0081,41150.0
2019-04-12 12:15:00,90.19,90.25,90.17,90.18,539457.0,81.0081,81.062,80.9901,80.9991,539457.0
2019-04-12 12:20:00,90.18,90.23,90.16,90.22,174800.0,80.9991,81.044,80.9812,81.0351,174800.0
2019-04-12 12:25:00,90.21,90.22,90.16,90.17,32468.0,81.0261,81.0351,80.9812,80.9901,32468.0
2019-04-12 12:30:00,90.16,90.17,90.12,90.12,37776.0,80.9812,80.9901,80.9452,80.9452,37776.0
2019-04-12 12:35:00,90.11,90.14,90.1,90.13,39206.0,80.9363,80.9632,80.9273,80.9542,39206.0
2019-04-12 12:40:00,90.13,90.14,90.11,90.11,44228.0,80.9542,80.9632,80.9363,80.9363,44228.0
2019-04-12 12:45:00,90.12,90.12,90.07,90.1,40364.0,80.9452,80.9452,80.9003,80.9273,40364.0
2019-04-12 12:50:00,90.1,90.17,90.1,90.16,62306.0,80.9273,80.9901,80.9273,80.9812,62306.0
2019-04-12 12:55:00,90.16,90.18,90.15,90.18,53057.0,80.9812,80.9991,80.9722,80.9991,53057.0
2019-04-12 13:00:00,90.17,90.18,90.15,90.18,29866.0,80.9901,80.9991,80.9722,80.9991,29866.0
2019-04-12 13:05:00,90.18,90.2,90.14,90.15,153520.0,80.9991,81.0171,80.9632,80.9722,153520.0
2019-04-12 13:10:00,90.15,90.16,90.12,90.16,289239.0,80.9722,80.9812,80.9452,80.9812,289239.0
2019-04-12 13:15:00,90.16,90.18,90.15,90.18,34588.0,80.9812,80.9991,80.9722,80.9991,34588.0
2019-04-12 13:20:00,90.18,90.18,90.15,90.15,17412.0,80.9991,80.9991,80.9722,80.9722,17412.0
2019-04-12 13:25:00,90.16,90.16,90.1,90.11,123938.0,80.9812,80.9812,80.9273,80.9363,123938.0
2019-04-12 13:30:00,90.12,90.14,90.06,90.07,151957.0,80.9452,80.9632,80.8913,80.9003,151957.0
2019-04-12 13:35:00,90.06,90.07,90.02,90.06,66707.0,80.8913,80.9003,80.8554,80.8913,66707.0
2019-04-12 13:40:00,90.05,90.05,90.0,90.04,36198.0,80.8824,80.8824,80.8375,80.8734,36198.0
2019-04-12 13:45:00,90.03,90.04,90.01,90.01,28352.0,80.8644,80.8734,80.8464,80.8464,28352.0
2019-04-12 13:50:00,90.01,90.02,89.98,89.98,24354.0,80.8464,80.8554,80.8195,80.8195,24354.0
2019-04-12 13:55:00,89.99,90.0,89.96,89.98,31180.0,80.8285,80.8375,80.8015,80.8195,31180.0
2019-04-12 14:00:00,89.98,90.05,89.96,90.04,63389.0,80.8195,80.8824,80.8015,80.8734,63389.0
2019-04-12 14:05:00,90.04,90.05,90.02,90.05,33268.0,80.8734,80.8824,80.8554,80.8824,33268.0
2019-04-12 14:10:00,90.05,90.06,90.0,90.02,49370.0,80.8824,80.8913,80.8375,80.8554,49370.0
2019-04-12 14:15:00,90.01,90.01,89.96,89.97,33097.0,80.8464,80.8464,80.8015,80.8105,33097.0
2019-04-12 14:20:00,89.97,89.97,89.93,89.94,43359.0,80.8105,80.8105,80.7746,80.7836,43359.0
2019-04-12 14:25:00,89.93,89.96,89.92,89.93,50700.0,80.7746,80.8015,80.7656,80.7746,50700.0
2019-04-12 14:30:00,89.94,89.97,89.92,89.92,62166.0,80.7836,80.8105,80.7656,80.7656,62166.0
2019-04-12 14:35:00,89.92,89.95,89.9,89.94,61214.0,80.7656,80.7925,80.7476,80.7836,61214.0
2019-04-12 14:40:00,89.93,89.94,89.88,89.88,57199.0,80.7746,80.7836,80.7297,80.7297,57199.0
2019-04-12 14:45:00,89.88,89.9,89.82,89.83,81164.0,80.7297,80.7476,80.6758,80.6848,81164.0
2019-04-12 14:50:00,89.83,89.86,89.81,89.85,40548.0,80.6848,80.7117,80.6668,80.7027,40548.0
2019-04-12 14:55:00,89.85,89.88,89.81,89.81,51659.0,80.7027,80.7297,80.6668,80.6668,51659.0
2019-04-12 15:00:00,89.81,89.82,89.78,89.8,102010.0,80.6668,80.6758,80.6398,80.6578,102010.0
2019-04-12 15:05:00,89.8,89.83,89.77,89.82,57799.0,80.6578,80.6848,80.6309,80.6758,57799.0
2019-04-12 15:10:00,89.82,89.86,89.81,89.82,83520.0,80.6758,80.7117,80.6668,80.6758,83520.0
2019-04-12 15:15:00,89.81,89.84,89.79,89.79,111549.0,80.6668,80.6937,80.6488,80.6488,111549.0
2019-04-12 15:20:00,89.78,89.79,89.73,89.78,194302.0,80.6398,80.6488,80.5949,80.6398,194302.0
2019-04-12 15:25:00,89.78,89.79,89.72,89.79,136404.0,80.6398,80.6488,80.586,80.6488,136404.0
2019-04-12 15:30:00,89.79,89.83,89.76,89.82,115159.0,80.6488,80.6848,80.6219,80.6758,115159.0
2019-04-12 15:35:00,89.81,89.87,89.77,89.85,120076.0,80.6668,80.7207,80.6309,80.7027,120076.0
2019-04-12 15:40:00,89.85,89.86,89.82,89.84,170382.0,80.7027,80.7117,80.6758,80.6937,170382.0
2019-04-12 15:45:00,89.83,89.84,89.77,89.79,202737.0,80.6848,80.6937,80.6309,80.6488,202737.0
2019-04-12 15:50:00,89.8,89.8,89.7,89.7,424501.0,80.6578,80.6578,80.568,80.568,424501.0
2019-04-12 15:55:00,89.7,89.84,89.7,89.82,903605.0,80.568,80.6937,80.568,80.6758,903605.0
2019-04-15 09:30:00,89.92,90.13,89.84,90.07,306100.0,80.7656,80.9542,80.6937,80.9003,306100.0
2019-04-15 09:35:00,90.09,90.24,90.02,90.05,158823.0,80.9183,81.053,80.8554,80.8824,158823.0
2019-04-15 09:40:00,90.07,90.2,90.04,90.19,170189.0,80.9003,81.0171,80.8734,81.0081,170189.0
2019-04-15 09:45:00,90.19,90.21,90.06,90.09,82117.0,81.0081,81.0261,80.8913,80.9183,82117.0
2019-04-15 09:50:00,90.09,90.09,89.97,90.05,71767.0,80.9183,80.9183,80.8105,80.8824,71767.0
2019-04-15 09:55:00,90.05,90.06,89.89,89.95,102240.0,80.8824,80.8913,80.7387,80.7925,102240.0
2019-04-15 10:00:00,89.95,89.99,89.88,89.95,91198.0,80.7925,80.8285,80.7297,80.7925,91198.0
2019-04-15 10:05:00,89.94,90.1,89.93,90.09,133913.0,80.7836,80.9273,80.7746,80.9183,133913.0
2019-04-15 10:10:00,90.08,90.15,90.04,90.11,136638.0,80.9093,80.9722,80.8734,80.9363,136638.0
2019-04-15 10:15:00,90.11,90.11,90.02,90.03,57198.0,80.9363,80.9363,80.8554,80.8644,57198.0
2019-04-15 10:20:00,90.03,90.04,89.97,89.99,20948.0,80.8644,80.8734,80.8105,80.8285,20948.0
2019-04-15 10:25:00,89.99,90.0,89.92,89.99,50706.0,80.8285,80.8375,80.7656,80.8285,50706.0
2019-04-15 10:30:00,89.99,90.08,89.98,90.06,243326.0,80.8285,80.9093,80.8195,80.8913,243326.0
2019-04-15 10:35:00,90.06,90.06,89.97,89.97,130908.0,80.8913,80.8913,80.8105,80.8105,130908.0
2019-04-15 10:40:00,89.98,89.99,89.85,89.87,83232.0,80.8195,80.8285,80.7027,80.7207,83232.0
2019-04-15 10:45:00,89.87,89.89,89.82,89.87,89709.0,80.7207,80.7387,80.6758,80.7207,89709.0
2019-04-15 10:50:00,89.88,89.97,89.87,89.96,233026.0,80.7297,80.8105,80.7207,80.8015,233026.0
2019-04-15 10:55:00,89.95,90.0,89.91,90.0,39172.0,80.7925,80.8375,80.7566,80.8375,39172.0
2019-04-15 11:00:00,90.01,90.1,90.0,90.04,51192.0,80.8464,80.9273,80.8375,80.8734,51192.0
2019-04-15 11:05:00,90.04,90.04,89.98,90.0,33160.0,80.8734,80.8734,80.8195,80.8375,33160.0
2019-04-15 11:10:00,90.0,90.05,89.98,90.03,42160.0,80.8375,80.8824,80.8195,80.8644,42160.0
2019-04-15 11:15:00,90.03,90.09,89.99,90.07,279932.0,80.8644,80.9183,80.8285,80.9003,279932.0
2019-04-15 11:20:00,90.08,90.16,90.08,90.12,65591.0,80.9093,80.9812,80.9093,80.9452,65591.0
2019-04-15 11:25:00,90.12,90.15,90.07,90.08,83161.0,80.9452,80.9722,80.9003,80.9093,83161.0
2019-04-15 11:30:00,90.07,90.08,89.99,90.01,423413.0,80.9003,80.9093,80.8285,80.8464,423413.0
2019-04-15 11:35:00,90.01,90.01,89.94,89.97,52135.0,80.8464,80.8464,80.7836,80.8105,52135.0
2019-04-15 11:40:00,89.96,89.97,89.88,89.88,56404.0,80.8015,80.8105,80.7297,80.7297,56404.0
2019-04-15 11:45:00,89.88,89.9,89.85,89.86,145709.0,80.7297,80.7476,80.7027,80.7117,145709.0
2019-04-15 11:50:00,89.86,89.93,89.85,89.92,124933.0,80.7117,80.7746,80.7027,80.7656,124933.0
2019-04-15 11:55:00,89.92,89.95,89.88,89.91,90923.0,80.7656,80.7925,80.7297,80.7566,90923.0
2019-04-15 12:00:00,89.91,89.93,89.83,89.84,178928.0,80.7566,80.7746,80.6848,80.6937,178928.0
2019-04-15 12:05:00,89.84,89.87,89.79,89.8,111742.0,80.6937,80.7207,80.6488,80.6578,111742.0
2019-04-15 12:10:00,89.8,89.83,89.77,89.82,92626.0,80.6578,80.6848,80.6309,80.6758,92626.0
2019-04-15 12:15:00,89.81,89.83,89.78,89.81,88792.0,80.6668,80.6848,80.6398,80.6668,88792.0
2019-04-15 12:20:00,89.81,89.82,89.74,89.77,69296.0,80.6668,80.6758,80.6039,80.6309,69296.0
2019-04-15 12:25:00,89.77,89.8,89.75,89.79,38958.0,80.6309,80.6578,80.6129,80.6488,38958.0
2019-04-15 12:30:00,89.8,89.87,89.79,89.85,72569.0,80.6578,80.7207,80.6488,80.7027,72569.0
2019-04-15 12:35:00,89.84,89.9,89.82,89.89,52855.0,80.6937,80.7476,80.6758,80.7387,52855.0
2019-04-15 12:40:00,89.88,89.93,89.88,89.92,78166.0,80.7297,80.7746,80.7297,80.7656,78166.0
2019-04-15 12:45:00,89.92,89.96,89.92,89.93,55758.0,80.7656,80.8015,80.7656,80.7746,55758.0
2019-04-15 12:50:00,89.94,89.95,89.9,89.92,21211.0,80.7836,80.7925,80.7476,80.7656,21211.0
2019-04-15 12:55:00,89.93,89.93,89.9,89.92,21880.0,80.7746,80.7746,80.7476,80.7656,21880.0
2019-04-15 13:00:00,89.93,89.98,89.91,89.98,43872.0,80.7746,80.8195,80.7566,80.8195,43872.0
2019-04-15 13:05:00,89.97,89.98,89.94,89.95,24787.0,80.8105,80.8195,80.7836,80.7925,24787.0
2019-04-15 13:10:00,89.95,89.99,89.94,89.98,54861.0,80.7925,80.8285,80.7836,80.8195,54861.0
2019-04-15 13:15:00,89.98,89.99,89.96,89.98,49951.0,80.8195,80.8285,80.8015,80.8195,49951.0
2019-04-15 13:20:00,89.98,89.99,89.94,89.95,34171.0,80.8195,80.8285,80.7836,80.7925,34171.0
2019-04-15 13:25:00,89.95,89.97,89.94,89.95,42733.0,80.7925,80.8105,80.7836,80.7925,42733.0
2019-04-15 13:30:00,89.96,89.98,89.95,89.96,26963.0,80.8015,80.8195,80.7925,80.8015,26963.0
2019-04-15 13:35:00,89.97,89.98,89.94,89.95,59485.0,80.8105,80.8195,80.7836,80.7925,59485.0
2019-04-15 13:40:00,89.95,90.03,89.95,90.02,164649.0,80.7925,80.8644,80.7925,80.8554,164649.0
2019-04-15 13:45:00,90.02,90.08,90.02,90.08,115646.0,80.8554,80.9093,80.8554,80.9093,115646.0
2019-04-15 13:50:00,90.07,90.1,90.05,90.06,66155.0,80.9003,80.9273,80.8824,80.8913,66155.0
2019-04-15 13:55:00,90.06,90.08,90.05,90.07,35990.0,80.8913,80.9093,80.8824,80.9003,35990.0
2019-04-15 14:00:00,90.06,90.06,90.02,90.04,70031.0,80.8913,80.8913,80.8554,80.8734,70031.0
2019-04-15 14:05:00,90.04,90.08,90.03,90.07,37775.0,80.8734,80.9093,80.8644,80.9003,37775.0
2019-04-15 14:10:00,90.06,90.07,90.03,90.05,34064.0,80.8913,80.9003,80.8644,80.8824,34064.0
2019-04-15 14:15:00,90.06,90.07,90.03,90.03,33075.0,80.8913,80.9003,80.8644,80.8644,33075.0
2019-04-15 14:20:00,90.03,90.04,90.01,90.04,24468.0,80.8644,80.8734,80.8464,80.8734,24468.0
2019-04-15 14:25:00,90.04,90.04,90.01,90.03,23973.0,80.8734,80.8734,80.8464,80.8644,23973.0
2019-04-15 14:30:00,90.03,90.06,90.03,90.04,47096.0,80.8644,80.8913,80.8644,80.8734,47096.0
2019-04-15 14:35:00,90.05,90.08,90.04,90.07,48639.0,80.8824,80.9093,80.8734,80.9003,48639.0
2019-04-15 14:40:00,90.07,90.15,90.07,90.15,59189.0,80.9003,80.9722,80.9003,80.9722,59189.0
2019-04-15 14:45:00,90.14,90.17,90.08,90.09,42390.0,80.9632,80.9901,80.9093,80.9183,42390.0
2019-04-15 14:50:00,90.09,90.15,90.07,90.12,68554.0,80.9183,80.9722,80.9003,80.9452,68554.0
2019-04-15 14:55:00,90.11,90.13,90.08,90.09,34283.0,80.9363,80.9542,80.9093,80.9183,34283.0
2019-04-15 15:00:00,90.1,90.11,90.07,90.09,114671.0,80.9273,80.9363,80.9003,80.9183,114671.0
2019-04-15 15:05:00,90.09,90.13,90.09,90.12,71232.0,80.9183,80.9542,80.9183,80.9452,71232.0
2019-04-15 15:10:00,90.11,90.14,90.1,90.11,59388.0,80.9363,80.9632,80.9273,80.9363,59388.0
2019-04-15 15:15:00,90.1,90.12,90.09,90.11,53181.0,80.9273,80.9452,80.9183,80.9363,53181.0
2019-04-15 15:20:00,90.11,90.13,90.09,90.1,49807.0,80.9363,80.9542,80.9183,80.9273,49807.0
2019-04-15 15:25:00,90.11,90.12,90.09,90.12,72745.0,80.9363,80.9452,80.9183,80.9452,72745.0
2019-04-15 15:30:00,90.11,90.12,90.08,90.09,98109.0,80.9363,80.9452,80.9093,80.9183,98109.0
2019-04-15 15:35:00,90.09,90.12,90.08,90.09,88349.0,80.9183,80.9452,80.9093,80.9183,88349.0
2019-04-15 15:40:00,90.09,90.12,90.07,90.09,105454.0,80.9183,80.9452,80.9003,80.9183,105454.0
2019-04-15 15:45:00,90.09,90.11,90.09,90.1,136317.0,80.9183,80.9363,80.9183,80.9273,136317.0
2019-04-15 15:50:00,90.11,90.17,90.08,90.17,303215.0,80.9363,80.9901,80.9093,80.9901,303215.0
2019-04-15 15:55:00,90.17,90.2,90.12,90.15,511967.0,80.9901,81.0171,80.9452,80.9722,511967.0
2019-04-16 09:30:00,90.94,91.03,90.7,90.71,272941.0,81.6818,81.7626,81.4662,81.4752,272941.0
2019-04-16 09:35:00,90.72,90.89,90.71,90.83,199931.0,81.4842,81.6368,81.4752,81.583,199931.0
2019-04-16 09:40:00,90.84,90.87,90.69,90.71,241975.0,81.5919,81.6189,81.4572,81.4752,241975.0
2019-04-16 09:45:00,90.71,90.72,90.44,90.44,105291.0,81.4752,81.4842,81.2327,81.2327,105291.0
2019-04-16 09:50:00,90.44,90.48,90.35,90.4,356007.0,81.2327,81.2686,81.1518,81.1967,356007.0
2019-04-16 09:55:00,90.39,90.49,90.37,90.45,171035.0,81.1877,81.2776,81.1698,81.2416,171035.0
2019-04-16 10:00:00,90.46,90.53,90.45,90.53,216380.0,81.2506,81.3135,81.2416,81.3135,216380.0
2019-04-16 10:05:00,90.54,90.55,90.4,90.44,90217.0,81.3225,81.3315,81.1967,81.2327,90217.0
2019-04-16 10:10:00,90.44,90.47,90.36,90.37,128275.0,81.2327,81.2596,81.1608,81.1698,128275.0
2019-04-16 10:15:00,90.38,90.44,90.31,90.32,53041.0,81.1788,81.2327,81.1159,81.1249,53041.0
2019-04-16 10:20:00,90.32,90.35,90.26,90.27,168981.0,81.1249,81.1518,81.071,81.08,168981.0
2019-04-16 10:25:00,90.27,90.28,90.18,90.18,51706.0,81.08,81.0889,80.9991,80.9991,51706.0
2019-04-16 10:30:00,90.18,90.2,90.12,90.16,59726.0,80.9991,81.0171,80.9452,80.9812,59726.0
2019-04-16 10:35:00,90.16,90.27,90.16,90.23,68883.0,80.9812,81.08,80.9812,81.044,68883.0
2019-04-16 10:40:00,90.23,90.25,90.13,90.13,88008.0,81.044,81.062,80.9542,80.9542,88008.0
2019-04-16 10:45:00,90.12,90.15,90.08,90.13,55506.0,80.9452,80.9722,80.9093,80.9542,55506.0
2019-04-16 10:50:00,90.12,90.13,90.0,90.0,62874.0,80.9452,80.9542,80.8375,80.8375,62874.0
2019-04-16 10:55:00,90.01,90.02,89.84,89.85,102713.0,80.8464,80.8554,80.6937,80.7027,102713.0
2019-04-16 11:00:00,89.85,89.87,89.75,89.83,139443.0,80.7027,80.7207,80.6129,80.6848,139443.0
2019-04-16 11:05:00,89.82,89.84,89.76,89.8,92059.0,80.6758,80.6937,80.6219,80.6578,92059.0
2019-04-16 11:10:00,89.8,89.8,89.62,89.69,264855.0,80.6578,80.6578,80.4961,80.559,264855.0
2019-04-16 11:15:00,89.69,89.71,89.63,89.69,88592.0,80.559,80.577,80.5051,80.559,88592.0
2019-04-16 11:20:00,89.69,89.78,89.68,89.7,164987.0,80.559,80.6398,80.55,80.568,164987.0
2019-04-16 11:25:00,89.7,89.71,89.55,89.57,388392.0,80.568,80.577,80.4333,80.4512,388392.0
2019-04-16 11:30:00,89.56,89.65,89.5,89.59,210256.0,80.4422,80.5231,80.3884,80.4692,210256.0
2019-04-16 11:35:00,89.59,89.65,89.58,89.58,63460.0,80.4692,80.5231,80.4602,80.4602,63460.0
2019-04-16 11:40:00,89.58,89.7,89.58,89.62,209126.0,80.4602,80.568,80.4602,80.4961,209126.0
2019-04-16 11:45:00,89.62,89.63,89.55,89.56,293587.0,80.4961,80.5051,80.4333,80.4422,293587.0
2019-04-16 11:50:00,89.56,89.57,89.41,89.49,73908.0,80.4422,80.4512,80.3075,80.3794,73908.0
2019-04-16 11:55:00,89.49,89.49,89.32,89.32,89979.0,80.3794,80.3794,80.2267,80.2267,89979.0
2019-04-16 12:00:00,89.32,89.41,89.31,89.41,101950.0,80.2267,80.3075,80.2177,80.3075,101950.0
2019-04-16 12:05:00,89.42,89.47,89.41,89.43,64262.0,80.3165,80.3614,80.3075,80.3255,64262.0
2019-04-16 12:10:00,89.42,89.44,89.38,89.41,86808.0,80.3165,80.3345,80.2806,80.3075,86808.0
2019-04-16 12:15:00,89.41,89.44,89.34,89.38,69007.0,80.3075,80.3345,80.2446,80.2806,69007.0
2019-04-16 12:20:00,89.38,89.39,89.34,89.35,39613.0,80.2806,80.2896,80.2446,80.2536,39613.0
2019-04-16 12:25:00,89.35,89.38,89.25,89.28,59919.0,80.2536,80.2806,80.1638,80.1908,59919.0
2019-04-16 12:30:00,89.28,89.3,89.21,89.24,96332.0,80.1908,80.2087,80.1279,80.1548,96332.0
2019-04-16 12:35:00,89.25,89.25,89.15,89.18,64806.0,80.1638,80.1638,80.074,80.1009,64806.0
2019-04-16 12:40:00,89.18,89.22,89.15,89.17,104721.0,80.1009,80.1369,80.074,80.092,104721.0
2019-04-16 12:45:00,89.17,89.24,89.16,89.24,174421.0,80.092,80.1548,80.083,80.1548,174421.0
2019-04-16 12:50:00,89.24,89.25,89.21,89.24,123016.0,80.1548,80.1638,80.1279,80.1548,123016.0
2019-04-16 12:55:00,89.23,89.28,89.21,89.24,70518.0,80.1458,80.1908,80.1279,80.1548,70518.0
2019-04-16 13:00:00,89.24,89.26,89.21,89.23,48417.0,80.1548,80.1728,80.1279,80.1458,48417.0
2019-04-16 13:05:00,89.23,89.26,89.22,89.23,46489.0,80.1458,80.1728,80.1369,80.1458,46489.0
2019-04-16 13:10:00,89.23,89.25,89.2,89.23,58243.0,80.1458,80.1638,80.1189,80.1458,58243.0
2019-04-16 13:15:00,89.22,89.25,89.21,89.23,62938.0,80.1369,80.1638,80.1279,80.1458,62938.0
2019-04-16 13:20:00,89.23,89.25,89.16,89.17,78604.0,80.1458,80.1638,80.083,80.092,78604.0
2019-04-16 13:25:00,89.17,89.17,89.14,89.16,67082.0,80.092,80.092,80.065,80.083,67082.0
2019-04-16 13:30:00,89.16,89.16,89.11,89.14,64525.0,80.083,80.083,80.0381,80.065,64525.0
2019-04-16 13:35:00,89.13,89.13,89.07,89.07,125531.0,80.056,80.056,80.0021,80.0021,125531.0
2019-04-16 13:40:00,89.06,89.07,88.93,88.95,557564.0,79.9931,80.0021,79.8764,79.8943,557564.0
2019-04-16 13:45:00,88.95,88.99,88.93,88.96,280188.0,79.8943,79.9303,79.8764,79.9033,280188.0
2019-04-16 13:50:00,88.95,88.96,88.87,88.91,147575.0,79.8943,79.9033,79.8225,79.8584,147575.0
2019-04-16 13:55:00,88.91,88.91,88.82,88.86,224197.0,79.8584,79.8584,79.7776,79.8135,224197.0
2019-04-16 14:00:00,88.87,88.87,88.76,88.76,402914.0,79.8225,79.8225,79.7237,79.7237,402914.0
2019-04-16 14:05:00,88.77,88.78,88.62,88.63,261292.0,79.7327,79.7417,79.5979,79.6069,261292.0
2019-04-16 14:10:00,88.62,88.69,88.6,88.69,161327.0,79.5979,79.6608,79.58,79.6608,161327.0
2019-04-16 14:15:00,88.69,88.77,88.66,88.77,146757.0,79.6608,79.7327,79.6339,79.7327,146757.0
2019-04-16 14:20:00,88.76,88.77,88.67,88.69,234526.0,79.7237,79.7327,79.6429,79.6608,234526.0
2019-04-16 14:25:00,88.7,88.76,88.69,88.72,76384.0,79.6698,79.7237,79.6608,79.6878,76384.0
2019-04-16 14:30:00,88.72,88.73,88.67,88.72,97135.0,79.6878,79.6967,79.6429,79.6878,97135.0
2019-04-16 14:35:00,88.72,88.73,88.65,88.69,86048.0,79.6878,79.6967,79.6249,79.6608,86048.0
2019-04-16 14:40:00,88.68,88.72,88.66,88.7,86484.0,79.6518,79.6878,79.6339,79.6698,86484.0
2019-04-16 14:45:00,88.7,88.71,88.61,88.63,103835.0,79.6698,79.6788,79.589,79.6069,103835.0
2019-04-16 14:50:00,88.62,88.65,88.57,88.61,177311.0,79.5979,79.6249,79.553,79.589,177311.0
2019-04-16 14:55:00,88.61,88.64,88.59,88.63,101667.0,79.589,79.6159,79.571,79.6069,101667.0
2019-04-16 15:00:00,88.62,88.63,88.54,88.55,230064.0,79.5979,79.6069,79.5261,79.5351,230064.0
2019-04-16 15:05:00,88.55,88.59,88.52,88.53,354142.0,79.5351,79.571,79.5081,79.5171,354142.0
2019-04-16 15:10:00,88.53,88.56,88.5,88.51,88437.0,79.5171,79.5441,79.4902,79.4991,88437.0
2019-04-16 15:15:00,88.51,88.52,88.46,88.49,119743.0,79.4991,79.5081,79.4542,79.4812,119743.0
2019-04-16 15:20:00,88.48,88.51,88.45,88.46,110010.0,79.4722,79.4991,79.4453,79.4542,110010.0
2019-04-16 15:25:00,88.45,88.49,88.37,88.41,125044.0,79.4453,79.4812,79.3734,79.4093,125044.0
2019-04-16 15:30:00,88.4,88.41,88.18,88.23,310473.0,79.4003,79.4093,79.2027,79.2476,310473.0
2019-04-16 15:35:00,88.21,88.32,88.16,88.32,224362.0,79.2297,79.3285,79.1848,79.3285,224362.0
2019-04-16 15:40:00,88.32,88.34,88.24,88.25,283044.0,79.3285,79.3465,79.2566,79.2656,283044.0
2019-04-16 15:45:00,88.26,88.3,88.25,88.28,352160.0,79.2746,79.3105,79.2656,79.2926,352160.0
2019-04-16 15:50:00,88.27,88.31,88.21,88.23,424243.0,79.2836,79.3195,79.2297,79.2476,424243.0
2019-04-16 15:55:00,88.23,88.33,88.22,88.33,1079320.0,79.2476,79.3375,79.2387,79.3375,1079320.0
2019-04-17 09:30:00,88.62,88.65,87.97,88.02,570303.0,79.5979,79.6249,79.0141,79.059,570303.0
2019-04-17 09:35:00,88.02,88.06,87.46,87.68,986479.0,79.059,79.095,78.556,78.7536,986479.0
2019-04-17 09:40:00,87.67,87.68,87.25,87.32,1020616.0,78.7447,78.7536,78.3674,78.4303,1020616.0
2019-04-17 09:45:00,87.32,87.32,86.91,86.98,655379.0,78.4303,78.4303,78.062,78.1249,655379.0
2019-04-17 09:50:00,86.98,86.99,86.74,86.93,1110601.0,78.1249,78.1339,77.9093,78.08,1110601.0
2019-04-17 09:55:00,86.93,86.93,86.67,86.7,874272.0,78.08,78.08,77.8465,77.8734,874272.0
2019-04-17 10:00:00,86.7,86.77,86.63,86.73,627558.0,77.8734,77.9363,77.8105,77.9004,627558.0
2019-04-17 10:05:00,86.73,86.8,86.62,86.66,324513.0,77.9004,77.9632,77.8016,77.8375,324513.0
2019-04-17 10:10:00,86.66,86.91,86.63,86.89,506340.0,77.8375,78.062,77.8105,78.0441,506340.0
2019-04-17 10:15:00,86.89,86.95,86.83,86.94,548341.0,78.0441,78.098,77.9902,78.089,548341.0
2019-04-17 10:20:00,86.94,86.97,86.77,86.77,380596.0,78.089,78.1159,77.9363,77.9363,380596.0
2019-04-17 10:25:00,86.77,86.82,86.71,86.77,220031.0,77.9363,77.9812,77.8824,77.9363,220031.0
2019-04-17 10:30:00,86.76,86.77,86.53,86.58,558163.0,77.9273,77.9363,77.7207,77.7656,558163.0
2019-04-17 10:35:00,86.58,86.74,86.56,86.7,730606.0,77.7656,77.9093,77.7477,77.8734,730606.0
2019-04-17 10:40:00,86.7,86.73,86.57,86.65,225657.0,77.8734,77.9004,77.7566,77.8285,225657.0
2019-04-17 10:45:00,86.65,86.74,86.63,86.65,181891.0,77.8285,77.9093,77.8105,77.8285,181891.0
2019-04-17 10:50:00,86.64,86.64,86.46,86.46,277242.0,77.8195,77.8195,77.6578,77.6578,277242.0
2019-04-17 10:55:00,86.46,86.51,86.39,86.46,609546.0,77.6578,77.7028,77.595,77.6578,609546.0
2019-04-17 11:00:00,86.46,86.56,86.41,86.56,378463.0,77.6578,77.7477,77.6129,77.7477,378463.0
2019-04-17 11:05:00,86.56,86.66,86.53,86.66,263632.0,77.7477,77.8375,77.7207,77.8375,263632.0
2019-04-17 11:10:00,86.66,86.66,86.45,86.48,161582.0,77.8375,77.8375,77.6489,77.6758,161582.0
2019-04-17 11:15:00,86.49,86.54,86.42,86.46,96399.0,77.6848,77.7297,77.6219,77.6578,96399.0
2019-04-17 11:20:00,86.46,86.48,86.33,86.41,490550.0,77.6578,77.6758,77.5411,77.6129,490550.0
2019-04-17 11:25:00,86.41,86.64,86.4,86.61,163536.0,77.6129,77.8195,77.604,77.7926,163536.0
2019-04-17 11:30:00,86.6,86.62,86.47,86.5,130927.0,77.7836,77.8016,77.6668,77.6938,130927.0
2019-04-17 11:35:00,86.49,86.55,86.43,86.45,272232.0,77.6848,77.7387,77.6309,77.6489,272232.0
2019-04-17 11:40:00,86.46,86.5,86.34,86.34,277099.0,77.6578,77.6938,77.5501,77.5501,277099.0
2019-04-17 11:45:00,86.33,86.47,86.31,86.44,442870.0,77.5411,77.6668,77.5231,77.6399,442870.0
2019-04-17 11:50:00,86.44,86.47,86.26,86.27,962363.0,77.6399,77.6668,77.4782,77.4872,962363.0
2019-04-17 11:55:00,86.27,86.27,86.07,86.08,481034.0,77.4872,77.4872,77.3075,77.3165,481034.0
2019-04-17 12:00:00,86.08,86.16,85.97,86.0,154902.0,77.3165,77.3884,77.2177,77.2447,154902.0
2019-04-17 12:05:00,86.0,86.07,85.95,86.03,183997.0,77.2447,77.3075,77.1998,77.2716,183997.0
2019-04-17 12:10:00,86.02,86.17,86.02,86.13,137205.0,77.2626,77.3974,77.2626,77.3614,137205.0
2019-04-17 12:15:00,86.13,86.17,86.09,86.11,264887.0,77.3614,77.3974,77.3255,77.3435,264887.0
2019-04-17 12:20:00,86.11,86.18,86.1,86.12,154518.0,77.3435,77.4064,77.3345,77.3525,154518.0
2019-04-17 12:25:00,86.11,86.18,86.09,86.13,222454.0,77.3435,77.4064,77.3255,77.3614,222454.0
2019-04-17 12:30:00,86.13,86.16,86.07,86.11,137256.0,77.3614,77.3884,77.3075,77.3435,137256.0
2019-04-17 12:35:00,86.11,86.14,86.03,86.06,115324.0,77.3435,77.3704,77.2716,77.2986,115324.0
2019-04-17 12:40:00,86.06,86.16,86.03,86.12,132598.0,77.2986,77.3884,77.2716,77.3525,132598.0
2019-04-17 12:45:00,86.12,86.12,86.05,86.07,101203.0,77.3525,77.3525,77.2896,77.3075,101203.0
2019-04-17 12:50:00,86.07,86.12,86.05,86.09,95028.0,77.3075,77.3525,77.2896,77.3255,95028.0
2019-04-17 12:55:00,86.09,86.14,86.05,86.06,287988.0,77.3255,77.3704,77.2896,77.2986,287988.0
2019-04-17 13:00:00,86.06,86.08,85.98,85.98,563906.0,77.2986,77.3165,77.2267,77.2267,563906.0
2019-04-17 13:05:00,85.99,86.07,85.98,86.05,122237.0,77.2357,77.3075,77.2267,77.2896,122237.0
2019-04-17 13:10:00,86.04,86.09,86.03,86.07,268521.0,77.2806,77.3255,77.2716,77.3075,268521.0
2019-04-17 13:15:00,86.07,86.12,86.04,86.06,176409.0,77.3075,77.3525,77.2806,77.2986,176409.0
2019-04-17 13:20:00,86.06,86.07,85.85,85.9,664827.0,77.2986,77.3075,77.1099,77.1549,664827.0
2019-04-17 13:25:00,85.88,85.95,85.87,85.9,197008.0,77.1369,77.1998,77.1279,77.1549,197008.0
2019-04-17 13:30:00,85.9,85.94,85.84,85.84,317138.0,77.1549,77.1908,77.101,77.101,317138.0
2019-04-17 13:35:00,85.84,85.9,85.8,85.86,162234.0,77.101,77.1549,77.065,77.1189,162234.0
2019-04-17 13:40:00,85.86,85.9,85.84,85.88,107609.0,77.1189,77.1549,77.101,77.1369,107609.0
2019-04-17 13:45:00,85.87,85.89,85.74,85.75,791537.0,77.1279,77.1459,77.0111,77.0201,791537.0
2019-04-17 13:50:00,85.76,85.79,85.64,85.67,668529.0,77.0291,77.0561,76.9213,76.9483,668529.0
2019-04-17 13:55:00,85.67,85.68,85.54,85.56,337934.0,76.9483,76.9573,76.8315,76.8495,337934.0
2019-04-17 14:00:00,85.56,85.65,85.54,85.56,305947.0,76.8495,76.9303,76.8315,76.8495,305947.0
2019-04-17 14:05:00,85.57,85.58,85.44,85.45,493557.0,76.8585,76.8674,76.7417,76.7507,493557.0
2019-04-17 14:10:00,85.44,85.45,85.33,85.34,303161.0,76.7417,76.7507,76.6429,76.6519,303161.0
2019-04-17 14:15:00,85.34,85.47,85.34,85.42,377994.0,76.6519,76.7686,76.6519,76.7237,377994.0
2019-04-17 14:20:00,85.42,85.42,85.35,85.36,153457.0,76.7237,76.7237,76.6609,76.6698,153457.0
2019-04-17 14:25:00,85.37,85.46,85.33,85.44,500426.0,76.6788,76.7597,76.6429,76.7417,500426.0
2019-04-17 14:30:00,85.44,85.65,85.44,85.65,482962.0,76.7417,76.9303,76.7417,76.9303,482962.0
2019-04-17 14:35:00,85.66,85.75,85.6,85.75,891285.0,76.9393,77.0201,76.8854,77.0201,891285.0
2019-04-17 14:40:00,85.75,85.9,85.74,85.81,615059.0,77.0201,77.1549,77.0111,77.074,615059.0
2019-04-17 14:45:00,85.81,85.88,85.76,85.76,249537.0,77.074,77.1369,77.0291,77.0291,249537.0
2019-04-17 14:50:00,85.77,85.93,85.77,85.78,439364.0,77.0381,77.1818,77.0381,77.0471,439364.0
2019-04-17 14:55:00,85.78,85.81,85.71,85.73,247067.0,77.0471,77.074,76.9842,77.0022,247067.0
2019-04-17 15:00:00,85.73,85.83,85.72,85.81,307675.0,77.0022,77.092,76.9932,77.074,307675.0
2019-04-17 15:05:00,85.82,85.82,85.76,85.78,309264.0,77.083,77.083,77.0291,77.0471,309264.0
2019-04-17 15:10:00,85.78,85.89,85.77,85.85,322127.0,77.0471,77.1459,77.0381,77.1099,322127.0
2019-04-17 15:15:00,85.85,85.96,85.84,85.87,359119.0,77.1099,77.2087,77.101,77.1279,359119.0
2019-04-17 15:20:00,85.87,85.87,85.81,85.82,202928.0,77.1279,77.1279,77.074,77.083,202928.0
2019-04-17 15:25:00,85.82,85.89,85.81,85.87,329830.0,77.083,77.1459,77.074,77.1279,329830.0
2019-04-17 15:30:00,85.87,85.91,85.84,85.91,318999.0,77.1279,77.1638,77.101,77.1638,318999.0
2019-04-17 15:35:00,85.91,85.92,85.85,85.9,434024.0,77.1638,77.1728,77.1099,77.1549,434024.0
2019-04-17 15:40:00,85.9,85.91,85.85,85.89,385275.0,77.1549,77.1638,77.1099,77.1459,385275.0
2019-04-17 15:45:00,85.89,85.9,85.85,85.86,775761.0,77.1459,77.1549,77.1099,77.1189,775761.0
2019-04-17 15:50:00,85.86,85.89,85.83,85.85,657172.0,77.1189,77.1459,77.092,77.1099,657172.0
2019-04-17 15:55:00,85.84,85.85,85.75,85.77,1759386.0,77.101,77.1099,77.0201,77.0381,1759386.0
2019-04-18 09:30:00,86.0,86.28,85.9,86.27,1042606.0,77.2447,77.4962,77.1549,77.4872,1042606.0
2019-04-18 09:35:00,86.27,86.42,86.12,86.39,1041446.0,77.4872,77.6219,77.3525,77.595,1041446.0
2019-04-18 09:40:00,86.4,86.45,85.92,86.02,693852.0,77.604,77.6489,77.1728,77.2626,693852.0
2019-04-18 09:45:00,86.01,86.25,85.93,86.05,617368.0,77.2537,77.4692,77.1818,77.2896,617368.0
2019-04-18 09:50:00,86.05,86.06,85.7,85.74,486273.0,77.2896,77.2986,76.9752,77.0111,486273.0
2019-04-18 09:55:00,85.74,85.76,85.08,85.18,1605003.0,77.0111,77.0291,76.4183,76.5082,1605003.0
2019-04-18 10:00:00,85.18,85.27,85.04,85.24,1882341.0,76.5082,76.589,76.3824,76.562,1882341.0
2019-04-18 10:05:00,85.24,85.42,85.12,85.26,1202660.0,76.562,76.7237,76.4543,76.58,1202660.0
2019-04-18 10:10:00,85.27,85.29,85.04,85.1,694322.0,76.589,76.607,76.3824,76.4363,694322.0
2019-04-18 10:15:00,85.11,85.17,85.0,85.05,660337.0,76.4453,76.4992,76.3465,76.3914,660337.0
2019-04-18 10:20:00,85.05,85.05,84.86,84.88,581271.0,76.3914,76.3914,76.2207,76.2387,581271.0
2019-04-18 10:25:00,84.89,84.94,84.71,84.86,923747.0,76.2477,76.2926,76.086,76.2207,923747.0
2019-04-18 10:30:00,84.86,84.86,84.67,84.79,1057439.0,76.2207,76.2207,76.0501,76.1579,1057439.0
2019-04-18 10:35:00,84.78,84.85,84.67,84.69,782215.0,76.1489,76.2118,76.0501,76.068,782215.0
2019-04-18 10:40:00,84.69,85.15,84.65,85.14,1007437.0,76.068,76.4812,76.0321,76.4722,1007437.0
2019-04-18 10:45:00,85.14,85.57,85.1,85.57,1130909.0,76.4722,76.8585,76.4363,76.8585,1130909.0
2019-04-18 10:50:00,85.56,85.57,85.38,85.53,696910.0,76.8495,76.8585,76.6878,76.8225,696910.0
2019-04-18 10:55:00,85.52,85.54,85.41,85.47,446035.0,76.8135,76.8315,76.7147,76.7686,446035.0
2019-04-18 11:00:00,85.48,85.51,85.35,85.44,487591.0,76.7776,76.8046,76.6609,76.7417,487591.0
2019-04-18 11:05:00,85.43,85.44,85.19,85.28,383220.0,76.7327,76.7417,76.5171,76.598,383220.0
2019-04-18 11:10:00,85.28,85.37,85.18,85.19,259986.0,76.598,76.6788,76.5082,76.5171,259986.0
2019-04-18 11:15:00,85.19,85.21,84.97,85.01,378037.0,76.5171,76.5351,76.3195,76.3555,378037.0
2019-04-18 11:20:00,85.01,85.09,84.96,85.09,263020.0,76.3555,76.4273,76.3106,76.4273,263020.0
2019-04-18 11:25:00,85.09,85.15,85.03,85.09,948518.0,76.4273,76.4812,76.3734,76.4273,948518.0
2019-04-18 11:30:00,85.09,85.2,85.08,85.16,257177.0,76.4273,76.5261,76.4183,76.4902,257177.0
2019-04-18 11:35:00,85.16,85.41,85.12,85.39,465322.0,76.4902,76.7147,76.4543,76.6968,465322.0
2019-04-18 11:40:00,85.38,85.4,85.31,85.39,188418.0,76.6878,76.7058,76.6249,76.6968,188418.0
2019-04-18 11:45:00,85.39,85.46,85.34,85.43,239786.0,76.6968,76.7597,76.6519,76.7327,239786.0
2019-04-18 11:50:00,85.42,85.48,85.41,85.43,301161.0,76.7237,76.7776,76.7147,76.7327,301161.0
2019-04-18 11:55:00,85.43,85.46,85.34,85.42,263337.0,76.7327,76.7597,76.6519,76.7237,263337.0
2019-04-18 12:00:00,85.43,85.52,85.41,85.52,328540.0,76.7327,76.8135,76.7147,76.8135,328540.0
2019-04-18 12:05:00,85.52,85.61,85.49,85.58,577989.0,76.8135,76.8944,76.7866,76.8674,577989.0
2019-04-18 12:10:00,85.58,85.66,85.51,85.6,560325.0,76.8674,76.9393,76.8046,76.8854,560325.0
2019-04-18 12:15:00,85.6,85.76,85.59,85.75,322141.0,76.8854,77.0291,76.8764,77.0201,322141.0
2019-04-18 12:20:00,85.76,85.77,85.68,85.72,257739.0,77.0291,77.0381,76.9573,76.9932,257739.0
2019-04-18 12:25:00,85.72,85.82,85.67,85.82,159027.0,76.9932,77.083,76.9483,77.083,159027.0
2019-04-18 12:30:00,85.81,85.81,85.71,85.72,110550.0,77.074,77.074,76.9842,76.9932,110550.0
2019-04-18 12:35:00,85.72,85.75,85.61,85.64,149218.0,76.9932,77.0201,76.8944,76.9213,149218.0
2019-04-18 12:40:00,85.65,85.68,85.6,85.64,222341.0,76.9303,76.9573,76.8854,76.9213,222341.0
2019-04-18 12:45:00,85.64,85.67,85.61,85.66,88127.0,76.9213,76.9483,76.8944,76.9393,88127.0
2019-04-18 12:50:00,85.66,85.68,85.54,85.55,276601.0,76.9393,76.9573,76.8315,76.8405,276601.0
2019-04-18 12:55:00,85.54,85.55,85.4,85.41,364093.0,76.8315,76.8405,76.7058,76.7147,364093.0
2019-04-18 13:00:00,85.41,85.47,85.38,85.45,253497.0,76.7147,76.7686,76.6878,76.7507,253497.0
2019-04-18 13:05:00,85.46,85.46,85.4,85.46,101615.0,76.7597,76.7597,76.7058,76.7597,101615.0
2019-04-18 13:10:00,85.45,85.48,85.42,85.44,110491.0,76.7507,76.7776,76.7237,76.7417,110491.0
2019-04-18 13:15:00,85.44,85.45,85.42,85.44,151644.0,76.7417,76.7507,76.7237,76.7417,151644.0
2019-04-18 13:20:00,85.44,85.49,85.43,85.49,82141.0,76.7417,76.7866,76.7327,76.7866,82141.0
2019-04-18 13:25:00,85.48,85.57,85.48,85.54,418593.0,76.7776,76.8585,76.7776,76.8315,418593.0
2019-04-18 13:30:00,85.54,85.6,85.53,85.59,124192.0,76.8315,76.8854,76.8225,76.8764,124192.0
2019-04-18 13:35:00,85.59,85.62,85.56,85.59,106235.0,76.8764,76.9034,76.8495,76.8764,106235.0
2019-04-18 13:40:00,85.59,85.63,85.58,85.61,91766.0,76.8764,76.9123,76.8674,76.8944,91766.0
2019-04-18 13:45:00,85.61,85.71,85.6,85.7,116680.0,76.8944,76.9842,76.8854,76.9752,116680.0
2019-04-18 13:50:00,85.7,85.73,85.67,85.72,104907.0,76.9752,77.0022,76.9483,76.9932,104907.0
2019-04-18 13:55:00,85.72,85.75,85.71,85.72,271943.0,76.9932,77.0201,76.9842,76.9932,271943.0
2019-04-18 14:00:00,85.72,85.73,85.64,85.65,326534.0,76.9932,77.0022,76.9213,76.9303,326534.0
2019-04-18 14:05:00,85.64,85.67,85.6,85.65,144878.0,76.9213,76.9483,76.8854,76.9303,144878.0
2019-04-18 14:10:00,85.65,85.7,85.64,85.69,116086.0,76.9303,76.9752,76.9213,76.9662,116086.0
2019-04-18 14:15:00,85.69,85.74,85.66,85.67,105638.0,76.9662,77.0111,76.9393,76.9483,105638.0
2019-04-18 14:20:00,85.67,85.71,85.65,85.67,52800.0,76.9483,76.9842,76.9303,76.9483,52800.0
2019-04-18 14:25:00,85.67,85.67,85.61,85.64,70389.0,76.9483,76.9483,76.8944,76.9213,70389.0
2019-04-18 14:30:00,85.64,85.68,85.63,85.68,86795.0,76.9213,76.9573,76.9123,76.9573,86795.0
2019-04-18 14:35:00,85.68,85.76,85.67,85.74,158979.0,76.9573,77.0291,76.9483,77.0111,158979.0
2019-04-18 14:40:00,85.74,85.84,85.74,85.83,118171.0,77.0111,77.101,77.0111,77.092,118171.0
2019-04-18 14:45:00,85.83,85.85,85.79,85.81,58057.0,77.092,77.1099,77.0561,77.074,58057.0
2019-04-18 14:50:00,85.81,85.84,85.76,85.78,131116.0,77.074,77.101,77.0291,77.0471,131116.0
2019-04-18 14:55:00,85.78,85.82,85.77,85.81,170791.0,77.0471,77.083,77.0381,77.074,170791.0
2019-04-18 15:00:00,85.81,85.85,85.8,85.82,233926.0,77.074,77.1099,77.065,77.083,233926.0
2019-04-18 15:05:00,85.81,85.83,85.75,85.76,224765.0,77.074,77.092,77.0201,77.0291,224765.0
2019-04-18 15:10:00,85.76,85.82,85.75,85.82,77933.0,77.0291,77.083,77.0201,77.083,77933.0
2019-04-18 15:15:00,85.82,85.91,85.82,85.89,133571.0,77.083,77.1638,77.083,77.1459,133571.0
2019-04-18 15:20:00,85.89,85.95,85.88,85.95,147958.0,77.1459,77.1998,77.1369,77.1998,147958.0
2019-04-18 15:25:00,85.95,85.97,85.92,85.95,149729.0,77.1998,77.2177,77.1728,77.1998,149729.0
2019-04-18 15:30:00,85.95,85.95,85.88,85.92,469161.0,77.1998,77.1998,77.1369,77.1728,469161.0
2019-04-18 15:35:00,85.93,85.95,85.88,85.95,373959.0,77.1818,77.1998,77.1369,77.1998,373959.0
2019-04-18 15:40:00,85.95,85.99,85.93,85.98,234701.0,77.1998,77.2357,77.1818,77.2267,234701.0
2019-04-18 15:45:00,85.98,86.0,85.92,85.95,686534.0,77.2267,77.2447,77.1728,77.1998,686534.0
2019-04-18 15:50:00,85.95,86.01,85.88,85.93,1015464.0,77.1998,77.2537,77.1369,77.1818,1015464.0
2019-04-18 15:55:00,85.92,85.93,85.88,85.9,965379.0,77.1728,77.1818,77.1369,77.1549,965379.0
2019-04-22 09:30:00,85.79,85.97,85.57,85.93,692990.0,77.0561,77.2177,76.8585,77.1818,692990.0
2019-04-22 09:35:00,85.92,86.07,85.76,85.97,466663.0,77.1728,77.3075,77.0291,77.2177,466663.0
2019-04-22 09:40:00,85.97,86.06,85.93,86.01,368587.0,77.2177,77.2986,77.1818,77.2537,368587.0
2019-04-22 09:45:00,86.01,86.35,85.95,86.31,1129179.0,77.2537,77.559,77.1998,77.5231,1129179.0
2019-04-22 09:50:00,86.31,86.41,86.21,86.33,934269.0,77.5231,77.6129,77.4333,77.5411,934269.0
2019-04-22 09:55:00,86.33,86.38,86.22,86.37,704551.0,77.5411,77.586,77.4423,77.577,704551.0
2019-04-22 10:00:00,86.38,86.43,86.31,86.42,351518.0,77.586,77.6309,77.5231,77.6219,351518.0
2019-04-22 10:05:00,86.42,86.47,86.12,86.13,410017.0,77.6219,77.6668,77.3525,77.3614,410017.0
2019-04-22 10:10:00,86.13,86.14,85.96,86.07,389832.0,77.3614,77.3704,77.2087,77.3075,389832.0
2019-04-22 10:15:00,86.08,86.19,86.04,86.12,698419.0,77.3165,77.4153,77.2806,77.3525,698419.0
2019-04-22 10:20:00,86.12,86.12,85.94,86.02,322421.0,77.3525,77.3525,77.1908,77.2626,322421.0
2019-04-22 10:25:00,86.01,86.06,85.96,86.01,191855.0,77.2537,77.2986,77.2087,77.2537,191855.0
2019-04-22 10:30:00,86.01,86.07,85.92,85.98,214947.0,77.2537,77.3075,77.1728,77.2267,214947.0
2019-04-22 10:35:00,85.98,86.02,85.91,85.95,257780.0,77.2267,77.2626,77.1638,77.1998,257780.0
2019-04-22 10:40:00,85.96,86.0,85.91,85.91,140149.0,77.2087,77.2447,77.1638,77.1638,140149.0
2019-04-22 10:45:00,85.91,85.94,85.79,85.94,225611.0,77.1638,77.1908,77.0561,77.1908,225611.0
2019-04-22 10:50:00,85.94,85.99,85.85,85.86,157708.0,77.1908,77.2357,77.1099,77.1189,157708.0
2019-04-22 10:55:00,85.86,85.99,85.8,85.81,342225.0,77.1189,77.2357,77.065,77.074,342225.0
2019-04-22 11:00:00,85.81,85.84,85.62,85.65,300839.0,77.074,77.101,76.9034,76.9303,300839.0
2019-04-22 11:05:00,85.65,85.68,85.57,85.57,246487.0,76.9303,76.9573,76.8585,76.8585,246487.0
2019-04-22 11:10:00,85.58,85.66,85.56,85.65,156017.0,76.8674,76.9393,76.8495,76.9303,156017.0
2019-04-22 11:15:00,85.64,85.67,85.57,85.65,292372.0,76.9213,76.9483,76.8585,76.9303,292372.0
2019-04-22 11:20:00,85.65,85.69,85.61,85.67,137909.0,76.9303,76.9662,76.8944,76.9483,137909.0
2019-04-22 11:25:00,85.67,85.67,85.54,85.6,156559.0,76.9483,76.9483,76.8315,76.8854,156559.0
2019-04-22 11:30:00,85.6,85.61,85.53,85.55,166037.0,76.8854,76.8944,76.8225,76.8405,166037.0
2019-04-22 11:35:00,85.55,85.6,85.51,85.59,163641.0,76.8405,76.8854,76.8046,76.8764,163641.0
2019-04-22 11:40:00,85.6,85.74,85.59,85.7,294093.0,76.8854,77.0111,76.8764,76.9752,294093.0
2019-04-22 11:45:00,85.7,85.72,85.64,85.68,121684.0,76.9752,76.9932,76.9213,76.9573,121684.0
2019-04-22 11:50:00,85.68,85.68,85.6,85.63,85240.0,76.9573,76.9573,76.8854,76.9123,85240.0
2019-04-22 11:55:00,85.62,85.72,85.61,85.68,110867.0,76.9034,76.9932,76.8944,76.9573,110867.0
2019-04-22 12:00:00,85.68,85.69,85.63,85.66,106696.0,76.9573,76.9662,76.9123,76.9393,106696.0
2019-04-22 12:05:00,85.66,85.67,85.6,85.62,103543.0,76.9393,76.9483,76.8854,76.9034,103543.0
2019-04-22 12:10:00,85.63,85.68,85.61,85.63,55694.0,76.9123,76.9573,76.8944,76.9123,55694.0
2019-04-22 12:15:00,85.62,85.67,85.6,85.64,125892.0,76.9034,76.9483,76.8854,76.9213,125892.0
2019-04-22 12:20:00,85.64,85.67,85.57,85.6,160564.0,76.9213,76.9483,76.8585,76.8854,160564.0
2019-04-22 12:25:00,85.59,85.69,85.59,85.67,67482.0,76.8764,76.9662,76.8764,76.9483,67482.0
2019-04-22 12:30:00,85.68,85.75,85.66,85.75,154153.0,76.9573,77.0201,76.9393,77.0201,154153.0
2019-04-22 12:35:00,85.74,85.75,85.69,85.73,64004.0,77.0111,77.0201,76.9662,77.0022,64004.0
2019-04-22 12:40:00,85.74,85.75,85.69,85.69,53555.0,77.0111,77.0201,76.9662,76.9662,53555.0
2019-04-22 12:45:00,85.7,85.72,85.67,85.68,90655.0,76.9752,76.9932,76.9483,76.9573,90655.0
2019-04-22 12:50:00,85.68,85.73,85.65,85.69,160819.0,76.9573,77.0022,76.9303,76.9662,160819.0
2019-04-22 12:55:00,85.68,85.74,85.68,85.7,72047.0,76.9573,77.0111,76.9573,76.9752,72047.0
2019-04-22 13:00:00,85.71,85.72,85.68,85.7,91827.0,76.9842,76.9932,76.9573,76.9752,91827.0
2019-04-22 13:05:00,85.7,85.71,85.66,85.68,151038.0,76.9752,76.9842,76.9393,76.9573,151038.0
2019-04-22 13:10:00,85.67,85.72,85.66,85.67,77591.0,76.9483,76.9932,76.9393,76.9483,77591.0
2019-04-22 13:15:00,85.67,85.71,85.66,85.69,126241.0,76.9483,76.9842,76.9393,76.9662,126241.0
2019-04-22 13:20:00,85.69,85.76,85.69,85.76,104993.0,76.9662,77.0291,76.9662,77.0291,104993.0
2019-04-22 13:25:00,85.75,85.76,85.66,85.68,104823.0,77.0201,77.0291,76.9393,76.9573,104823.0
2019-04-22 13:30:00,85.69,85.7,85.66,85.66,63030.0,76.9662,76.9752,76.9393,76.9393,63030.0
2019-04-22 13:35:00,85.66,85.71,85.66,85.69,121310.0,76.9393,76.9842,76.9393,76.9662,121310.0
2019-04-22 13:40:00,85.69,85.74,85.69,85.71,67398.0,76.9662,77.0111,76.9662,76.9842,67398.0
2019-04-22 13:45:00,85.71,85.75,85.71,85.74,39204.0,76.9842,77.0201,76.9842,77.0111,39204.0
2019-04-22 13:50:00,85.74,85.75,85.69,85.71,69586.0,77.0111,77.0201,76.9662,76.9842,69586.0
2019-04-22 13:55:00,85.71,85.75,85.71,85.75,151838.0,76.9842,77.0201,76.9842,77.0201,151838.0
2019-04-22 14:00:00,85.75,85.76,85.72,85.74,137717.0,77.0201,77.0291,76.9932,77.0111,137717.0
2019-04-22 14:05:00,85.75,85.76,85.69,85.7,250270.0,77.0201,77.0291,76.9662,76.9752,250270.0
2019-04-22 14:10:00,85.7,85.74,85.69,85.73,54685.0,76.9752,77.0111,76.9662,77.0022,54685.0
2019-04-22 14:15:00,85.73,85.75,85.7,85.73,61996.0,77.0022,77.0201,76.9752,77.0022,61996.0
2019-04-22 14:20:00,85.73,85.79,85.73,85.77,67848.0,77.0022,77.0561,77.0022,77.0381,67848.0
2019-04-22 14:25:00,85.78,85.83,85.77,85.83,205290.0,77.0471,77.092,77.0381,77.092,205290.0
2019-04-22 14:30:00,85.83,85.84,85.8,85.83,101384.0,77.092,77.101,77.065,77.092,101384.0
2019-04-22 14:35:00,85.83,85.89,85.8,85.84,80893.0,77.092,77.1459,77.065,77.101,80893.0
2019-04-22 14:40:00,85.85,85.89,85.84,85.88,80141.0,77.1099,77.1459,77.101,77.1369,80141.0
2019-04-22 14:45:00,85.88,85.89,85.85,85.87,78310.0,77.1369,77.1459,77.1099,77.1279,78310.0
2019-04-22 14:50:00,85.87,85.89,85.82,85.83,103493.0,77.1279,77.1459,77.083,77.092,103493.0
2019-04-22 14:55:00,85.82,85.84,85.8,85.82,123641.0,77.083,77.101,77.065,77.083,123641.0
2019-04-22 15:00:00,85.83,85.85,85.81,85.81,188266.0,77.092,77.1099,77.074,77.074,188266.0
2019-04-22 15:05:00,85.81,85.84,85.81,85.83,83770.0,77.074,77.101,77.074,77.092,83770.0
2019-04-22 15:10:00,85.84,85.9,85.83,85.88,87434.0,77.101,77.1549,77.092,77.1369,87434.0
2019-04-22 15:15:00,85.88,85.92,85.88,85.9,115814.0,77.1369,77.1728,77.1369,77.1549,115814.0
2019-04-22 15:20:00,85.9,85.92,85.87,85.91,140800.0,77.1549,77.1728,77.1279,77.1638,140800.0
2019-04-22 15:25:00,85.91,85.92,85.87,85.88,88418.0,77.1638,77.1728,77.1279,77.1369,88418.0
2019-04-22 15:30:00,85.88,85.93,85.88,85.9,271968.0,77.1369,77.1818,77.1369,77.1549,271968.0
2019-04-22 15:35:00,85.9,85.92,85.89,85.91,171988.0,77.1549,77.1728,77.1459,77.1638,171988.0
2019-04-22 15:40:00,85.91,85.94,85.9,85.91,162433.0,77.1638,77.1908,77.1549,77.1638,162433.0
2019-04-22 15:45:00,85.92,85.96,85.9,85.94,222823.0,77.1728,77.2087,77.1549,77.1908,222823.0
2019-04-22 15:50:00,85.94,86.03,85.94,85.99,344954.0,77.1908,77.2716,77.1908,77.2357,344954.0
2019-04-22 15:55:00,85.99,86.01,85.94,85.97,818313.0,77.2357,77.2537,77.1908,77.2177,818313.0
2019-04-23 09:30:00,85.95,86.03,85.79,85.98,646231.0,77.1998,77.2716,77.0561,77.2267,646231.0
2019-04-23 09:35:00,85.98,86.2,85.93,86.2,617535.0,77.2267,77.4243,77.1818,77.4243,617535.0
2019-04-23 09:40:00,86.21,86.34,86.16,86.31,423499.0,77.4333,77.5501,77.3884,77.5231,423499.0
2019-04-23 09:45:00,86.31,86.34,86.16,86.22,227092.0,77.5231,77.5501,77.3884,77.4423,227092.0
2019-04-23 09:50:00,86.22,86.36,86.12,86.31,374839.0,77.4423,77.568,77.3525,77.5231,374839.0
2019-04-23 09:55:00,86.31,86.5,86.3,86.4,331337.0,77.5231,77.6938,77.5141,77.604,331337.0
2019-04-23 10:00:00,86.4,86.42,86.13,86.33,473035.0,77.604,77.6219,77.3614,77.5411,473035.0
2019-04-23 10:05:00,86.34,86.39,86.19,86.3,511182.0,77.5501,77.595,77.4153,77.5141,511182.0
2019-04-23 10:10:00,86.3,86.54,86.3,86.52,292413.0,77.5141,77.7297,77.5141,77.7117,292413.0
2019-04-23 10:15:00,86.53,86.56,86.4,86.41,164744.0,77.7207,77.7477,77.604,77.6129,164744.0
2019-04-23 10:20:00,86.41,86.51,86.4,86.46,710687.0,77.6129,77.7028,77.604,77.6578,710687.0
2019-04-23 10:25:00,86.46,86.53,86.4,86.52,201067.0,77.6578,77.7207,77.604,77.7117,201067.0
2019-04-23 10:30:00,86.52,86.59,86.48,86.59,249435.0,77.7117,77.7746,77.6758,77.7746,249435.0
2019-04-23 10:35:00,86.59,86.62,86.55,86.61,259695.0,77.7746,77.8016,77.7387,77.7926,259695.0
2019-04-23 10:40:00,86.61,86.65,86.6,86.61,296287.0,77.7926,77.8285,77.7836,77.7926,296287.0
2019-04-23 10:45:00,86.61,86.76,86.6,86.75,467038.0,77.7926,77.9273,77.7836,77.9183,467038.0
2019-04-23 10:50:00,86.75,86.8,86.66,86.8,118265.0,77.9183,77.9632,77.8375,77.9632,118265.0
2019-04-23 10:55:00,86.8,86.87,86.72,86.86,249770.0,77.9632,78.0261,77.8914,78.0171,249770.0
2019-04-23 11:00:00,86.86,87.05,86.86,87.01,1020406.0,78.0171,78.1878,78.0171,78.1519,1020406.0
2019-04-23 11:05:00,87.01,87.05,86.91,87.03,479117.0,78.1519,78.1878,78.062,78.1698,479117.0
2019-04-23 11:10:00,87.03,87.14,87.0,87.14,874686.0,78.1698,78.2686,78.1429,78.2686,874686.0
2019-04-23 11:15:00,87.14,87.25,87.13,87.23,435915.0,78.2686,78.3674,78.2596,78.3495,435915.0
2019-04-23 11:20:00,87.23,87.35,87.19,87.35,673360.0,78.3495,78.4572,78.3135,78.4572,673360.0
2019-04-23 11:25:00,87.35,87.38,87.27,87.34,319080.0,78.4572,78.4842,78.3854,78.4483,319080.0
2019-04-23 11:30:00,87.36,87.41,87.27,87.34,353362.0,78.4662,78.5111,78.3854,78.4483,353362.0
2019-04-23 11:35:00,87.34,87.39,87.28,87.37,166070.0,78.4483,78.4932,78.3944,78.4752,166070.0
2019-04-23 11:40:00,87.37,87.41,87.14,87.36,6048143.0,78.4752,78.5111,78.2686,78.4662,6048143.0
2019-04-23 11:45:00,87.36,87.46,87.31,87.45,278872.0,78.4662,78.556,78.4213,78.5471,278872.0
2019-04-23 11:50:00,87.45,87.46,87.36,87.4,299539.0,78.5471,78.556,78.4662,78.5021,299539.0
2019-04-23 11:55:00,87.4,87.44,87.39,87.42,334860.0,78.5021,78.5381,78.4932,78.5201,334860.0
2019-04-23 12:00:00,87.42,87.52,87.41,87.52,580439.0,78.5201,78.6099,78.5111,78.6099,580439.0
2019-04-23 12:05:00,87.53,87.61,87.53,87.57,361695.0,78.6189,78.6908,78.6189,78.6548,361695.0
2019-04-23 12:10:00,87.57,87.58,87.5,87.54,324428.0,78.6548,78.6638,78.592,78.6279,324428.0
2019-04-23 12:15:00,87.54,87.57,87.5,87.55,200853.0,78.6279,78.6548,78.592,78.6369,200853.0
2019-04-23 12:20:00,87.55,87.55,87.44,87.47,451232.0,78.6369,78.6369,78.5381,78.565,451232.0
2019-04-23 12:25:00,87.47,87.55,87.47,87.53,499505.0,78.565,78.6369,78.565,78.6189,499505.0
2019-04-23 12:30:00,87.54,87.56,87.49,87.5,295748.0,78.6279,78.6459,78.583,78.592,295748.0
2019-04-23 12:35:00,87.5,87.52,87.46,87.48,150418.0,78.592,78.6099,78.556,78.574,150418.0
2019-04-23 12:40:00,87.48,87.49,87.39,87.42,129991.0,78.574,78.583,78.4932,78.5201,129991.0
2019-04-23 12:45:00,87.43,87.49,87.42,87.47,193006.0,78.5291,78.583,78.5201,78.565,193006.0
2019-04-23 12:50:00,87.47,87.5,87.45,87.48,61507.0,78.565,78.592,78.5471,78.574,61507.0
2019-04-23 12:55:00,87.48,87.5,87.45,87.5,125631.0,78.574,78.592,78.5471,78.592,125631.0
2019-04-23 13:00:00,87.5,87.59,87.5,87.59,119044.0,78.592,78.6728,78.592,78.6728,119044.0
2019-04-23 13:05:00,87.59,87.6,87.55,87.6,79642.0,78.6728,78.6818,78.6369,78.6818,79642.0
2019-04-23 13:10:00,87.6,87.61,87.55,87.55,187872.0,78.6818,78.6908,78.6369,78.6369,187872.0
2019-04-23 13:15:00,87.54,87.61,87.51,87.61,104628.0,78.6279,78.6908,78.6009,78.6908,104628.0
2019-04-23 13:20:00,87.6,87.63,87.56,87.56,184179.0,78.6818,78.7087,78.6459,78.6459,184179.0
2019-04-23 13:25:00,87.56,87.61,87.56,87.59,77543.0,78.6459,78.6908,78.6459,78.6728,77543.0
2019-04-23 13:30:00,87.59,87.65,87.59,87.64,127798.0,78.6728,78.7267,78.6728,78.7177,127798.0
2019-04-23 13:35:00,87.64,87.65,87.53,87.54,256478.0,78.7177,78.7267,78.6189,78.6279,256478.0
2019-04-23 13:40:00,87.54,87.57,87.52,87.54,78931.0,78.6279,78.6548,78.6099,78.6279,78931.0
2019-04-23 13:45:00,87.54,87.62,87.53,87.56,294308.0,78.6279,78.6998,78.6189,78.6459,294308.0
2019-04-23 13:50:00,87.56,87.57,87.5,87.51,71875.0,78.6459,78.6548,78.592,78.6009,71875.0
2019-04-23 13:55:00,87.51,87.55,87.5,87.54,101511.0,78.6009,78.6369,78.592,78.6279,101511.0
2019-04-23 14:00:00,87.53,87.56,87.49,87.56,236975.0,78.6189,78.6459,78.583,78.6459,236975.0
2019-04-23 14:05:00,87.56,87.66,87.56,87.65,187508.0,78.6459,78.7357,78.6459,78.7267,187508.0
2019-04-23 14:10:00,87.65,87.69,87.63,87.68,127361.0,78.7267,78.7626,78.7087,78.7536,127361.0
2019-04-23 14:15:00,87.68,87.71,87.62,87.67,210938.0,78.7536,78.7806,78.6998,78.7447,210938.0
2019-04-23 14:20:00,87.67,87.67,87.63,87.63,97426.0,78.7447,78.7447,78.7087,78.7087,97426.0
2019-04-23 14:25:00,87.64,87.7,87.64,87.65,96427.0,78.7177,78.7716,78.7177,78.7267,96427.0
2019-04-23 14:30:00,87.66,87.68,87.62,87.66,110357.0,78.7357,78.7536,78.6998,78.7357,110357.0
2019-04-23 14:35:00,87.65,87.66,87.62,87.66,191844.0,78.7267,78.7357,78.6998,78.7357,191844.0
2019-04-23 14:40:00,87.66,87.73,87.64,87.71,245614.0,78.7357,78.7986,78.7177,78.7806,245614.0
2019-04-23 14:45:00,87.7,87.79,87.69,87.7,239392.0,78.7716,78.8524,78.7626,78.7716,239392.0
2019-04-23 14:50:00,87.71,87.72,87.63,87.64,239928.0,78.7806,78.7896,78.7087,78.7177,239928.0
2019-04-23 14:55:00,87.64,87.65,87.59,87.59,228234.0,78.7177,78.7267,78.6728,78.6728,228234.0
2019-04-23 15:00:00,87.59,87.6,87.5,87.53,151884.0,78.6728,78.6818,78.592,78.6189,151884.0
2019-04-23 15:05:00,87.53,87.55,87.49,87.53,194748.0,78.6189,78.6369,78.583,78.6189,194748.0
2019-04-23 15:10:00,87.54,87.55,87.45,87.5,252428.0,78.6279,78.6369,78.5471,78.592,252428.0
2019-04-23 15:15:00,87.49,87.49,87.41,87.48,140598.0,78.583,78.583,78.5111,78.574,140598.0
2019-04-23 15:20:00,87.47,87.48,87.41,87.43,92446.0,78.565,78.574,78.5111,78.5291,92446.0
2019-04-23 15:25:00,87.42,87.44,87.39,87.42,153270.0,78.5201,78.5381,78.4932,78.5201,153270.0
2019-04-23 15:30:00,87.42,87.43,87.35,87.35,133439.0,78.5201,78.5291,78.4572,78.4572,133439.0
2019-04-23 15:35:00,87.34,87.42,87.34,87.4,187488.0,78.4483,78.5201,78.4483,78.5021,187488.0
2019-04-23 15:40:00,87.4,87.4,87.34,87.37,178240.0,78.5021,78.5021,78.4483,78.4752,178240.0
2019-04-23 15:45:00,87.36,87.41,87.3,87.33,299532.0,78.4662,78.5111,78.4123,78.4393,299532.0
2019-04-23 15:50:00,87.33,87.37,87.31,87.35,605621.0,78.4393,78.4752,78.4213,78.4572,605621.0
2019-04-23 15:55:00,87.35,87.39,87.31,87.34,1256897.0,78.4572,78.4932,78.4213,78.4483,1256897.0
2019-04-24 09:30:00,87.36,87.38,87.02,87.15,499648.0,78.4662,78.4842,78.1608,78.2776,499648.0
2019-04-24 09:35:00,87.16,87.41,87.16,87.36,900126.0,78.2866,78.5111,78.2866,78.4662,900126.0
2019-04-24 09:40:00,87.36,87.38,87.09,87.12,372083.0,78.4662,78.4842,78.2237,78.2507,372083.0
2019-04-24 09:45:00,87.13,87.17,86.87,86.94,442153.0,78.2596,78.2956,78.0261,78.089,442153.0
2019-04-24 09:50:00,86.94,87.01,86.84,86.91,410065.0,78.089,78.1519,77.9992,78.062,410065.0
2019-04-24 09:55:00,86.91,87.03,86.88,87.0,170539.0,78.062,78.1698,78.0351,78.1429,170539.0
2019-04-24 10:00:00,87.0,87.05,86.95,86.97,201667.0,78.1429,78.1878,78.098,78.1159,201667.0
2019-04-24 10:05:00,86.98,87.12,86.97,87.02,189782.0,78.1249,78.2507,78.1159,78.1608,189782.0
2019-04-24 10:10:00,87.02,87.19,87.02,87.16,149515.0,78.1608,78.3135,78.1608,78.2866,149515.0
2019-04-24 10:15:00,87.17,87.25,87.1,87.12,278098.0,78.2956,78.3674,78.2327,78.2507,278098.0
2019-04-24 10:20:00,87.12,87.18,87.09,87.11,192110.0,78.2507,78.3045,78.2237,78.2417,192110.0
2019-04-24 10:25:00,87.11,87.21,87.11,87.16,107886.0,78.2417,78.3315,78.2417,78.2866,107886.0
2019-04-24 10:30:00,87.16,87.25,87.15,87.23,128050.0,78.2866,78.3674,78.2776,78.3495,128050.0
2019-04-24 10:35:00,87.23,87.25,87.08,87.08,147602.0,78.3495,78.3674,78.2147,78.2147,147602.0
2019-04-24 10:40:00,87.07,87.17,87.03,87.08,449544.0,78.2057,78.2956,78.1698,78.2147,449544.0
2019-04-24 10:45:00,87.07,87.21,87.06,87.2,111858.0,78.2057,78.3315,78.1968,78.3225,111858.0
2019-04-24 10:50:00,87.18,87.3,87.15,87.27,214709.0,78.3045,78.4123,78.2776,78.3854,214709.0
2019-04-24 10:55:00,87.28,87.32,87.23,87.29,181444.0,78.3944,78.4303,78.3495,78.4033,181444.0
2019-04-24 11:00:00,87.29,87.34,87.23,87.25,412995.0,78.4033,78.4483,78.3495,78.3674,412995.0
2019-04-24 11:05:00,87.24,87.27,87.17,87.21,324770.0,78.3584,78.3854,78.2956,78.3315,324770.0
2019-04-24 11:10:00,87.21,87.33,87.19,87.31,120508.0,78.3315,78.4393,78.3135,78.4213,120508.0
2019-04-24 11:15:00,87.31,87.34,87.27,87.34,69714.0,78.4213,78.4483,78.3854,78.4483,69714.0
2019-04-24 11:20:00,87.34,87.35,87.28,87.32,207058.0,78.4483,78.4572,78.3944,78.4303,207058.0
2019-04-24 11:25:00,87.32,87.37,87.31,87.34,254047.0,78.4303,78.4752,78.4213,78.4483,254047.0
2019-04-24 11:30:00,87.34,87.46,87.34,87.42,178354.0,78.4483,78.556,78.4483,78.5201,178354.0
2019-04-24 11:35:00,87.42,87.5,87.42,87.5,210957.0,78.5201,78.592,78.5201,78.592,210957.0
2019-04-24 11:40:00,87.5,87.54,87.46,87.47,258455.0,78.592,78.6279,78.556,78.565,258455.0
2019-04-24 11:45:00,87.46,87.51,87.41,87.45,187407.0,78.556,78.6009,78.5111,78.5471,187407.0
2019-04-24 11:50:00,87.45,87.51,87.4,87.5,137683.0,78.5471,78.6009,78.5021,78.592,137683.0
2019-04-24 11:55:00,87.51,87.52,87.43,87.45,232609.0,78.6009,78.6099,78.5291,78.5471,232609.0
2019-04-24 12:00:00,87.45,87.48,87.4,87.41,121664.0,78.5471,78.574,78.5021,78.5111,121664.0
2019-04-24 12:05:00,87.41,87.43,87.35,87.39,130323.0,78.5111,78.5291,78.4572,78.4932,130323.0
2019-04-24 12:10:00,87.39,87.45,87.39,87.43,62060.0,78.4932,78.5471,78.4932,78.5291,62060.0
2019-04-24 12:15:00,87.43,87.46,87.41,87.46,69302.0,78.5291,78.556,78.5111,78.556,69302.0
2019-04-24 12:20:00,87.46,87.48,87.43,87.44,61785.0,78.556,78.574,78.5291,78.5381,61785.0
2019-04-24 12:25:00,87.45,87.49,87.42,87.48,127650.0,78.5471,78.583,78.5201,78.574,127650.0
2019-04-24 12:30:00,87.48,87.53,87.47,87.51,69700.0,78.574,78.6189,78.565,78.6009,69700.0
2019-04-24 12:35:00,87.51,87.52,87.47,87.48,105969.0,78.6009,78.6099,78.565,78.574,105969.0
2019-04-24 12:40:00,87.47,87.48,87.44,87.45,112514.0,78.565,78.574,78.5381,78.5471,112514.0
2019-04-24 12:45:00,87.44,87.46,87.41,87.42,47947.0,78.5381,78.556,78.5111,78.5201,47947.0
2019-04-24 12:50:00,87.42,87.42,87.34,87.35,73313.0,78.5201,78.5201,78.4483,78.4572,73313.0
2019-04-24 12:55:00,87.35,87.35,87.24,87.29,59697.0,78.4572,78.4572,78.3584,78.4033,59697.0
2019-04-24 13:00:00,87.28,87.31,87.26,87.3,158129.0,78.3944,78.4213,78.3764,78.4123,158129.0
2019-04-24 13:05:00,87.3,87.3,87.26,87.3,105285.0,78.4123,78.4123,78.3764,78.4123,105285.0
2019-04-24 13:10:00,87.3,87.3,87.24,87.24,58298.0,78.4123,78.4123,78.3584,78.3584,58298.0
2019-04-24 13:15:00,87.24,87.33,87.23,87.31,56588.0,78.3584,78.4393,78.3495,78.4213,56588.0
2019-04-24 13:20:00,87.31,87.36,87.3,87.34,33735.0,78.4213,78.4662,78.4123,78.4483,33735.0
2019-04-24 13:25:00,87.35,87.37,87.31,87.34,75758.0,78.4572,78.4752,78.4213,78.4483,75758.0
2019-04-24 13:30:00,87.33,87.37,87.32,87.37,34700.0,78.4393,78.4752,78.4303,78.4752,34700.0
2019-04-24 13:35:00,87.38,87.39,87.34,87.35,42191.0,78.4842,78.4932,78.4483,78.4572,42191.0
2019-04-24 13:40:00,87.35,87.38,87.35,87.38,35000.0,78.4572,78.4842,78.4572,78.4842,35000.0
2019-04-24 13:45:00,87.38,87.42,87.37,87.42,68442.0,78.4842,78.5201,78.4752,78.5201,68442.0
2019-04-24 13:50:00,87.42,87.43,87.38,87.4,76228.0,78.5201,78.5291,78.4842,78.5021,76228.0
2019-04-24 13:55:00,87.4,87.4,87.34,87.34,52599.0,78.5021,78.5021,78.4483,78.4483,52599.0
2019-04-24 14:00:00,87.34,87.37,87.31,87.37,58720.0,78.4483,78.4752,78.4213,78.4752,58720.0
2019-04-24 14:05:00,87.36,87.38,87.32,87.34,74332.0,78.4662,78.4842,78.4303,78.4483,74332.0
2019-04-24 14:10:00,87.34,87.37,87.27,87.37,74355.0,78.4483,78.4752,78.3854,78.4752,74355.0
2019-04-24 14:15:00,87.36,87.36,87.3,87.32,58761.0,78.4662,78.4662,78.4123,78.4303,58761.0
2019-04-24 14:20:00,87.31,87.34,87.3,87.31,38146.0,78.4213,78.4483,78.4123,78.4213,38146.0
2019-04-24 14:25:00,87.31,87.32,87.23,87.26,54197.0,78.4213,78.4303,78.3495,78.3764,54197.0
2019-04-24 14:30:00,87.25,87.29,87.24,87.26,32303.0,78.3674,78.4033,78.3584,78.3764,32303.0
2019-04-24 14:35:00,87.27,87.28,87.24,87.25,28499.0,78.3854,78.3944,78.3584,78.3674,28499.0
2019-04-24 14:40:00,87.24,87.28,87.24,87.27,37253.0,78.3584,78.3944,78.3584,78.3854,37253.0
2019-04-24 14:45:00,87.27,87.27,87.23,87.25,29206.0,78.3854,78.3854,78.3495,78.3674,29206.0
2019-04-24 14:50:00,87.26,87.32,87.25,87.28,144716.0,78.3764,78.4303,78.3674,78.3944,144716.0
2019-04-24 14:55:00,87.27,87.3,87.26,87.3,84698.0,78.3854,78.4123,78.3764,78.4123,84698.0
2019-04-24 15:00:00,87.3,87.33,87.27,87.28,195272.0,78.4123,78.4393,78.3854,78.3944,195272.0
2019-04-24 15:05:00,87.28,87.32,87.27,87.32,30179.0,78.3944,78.4303,78.3854,78.4303,30179.0
2019-04-24 15:10:00,87.31,87.33,87.3,87.3,39912.0,78.4213,78.4393,78.4123,78.4123,39912.0
2019-04-24 15:15:00,87.31,87.32,87.26,87.32,50416.0,78.4213,78.4303,78.3764,78.4303,50416.0
2019-04-24 15:20:00,87.33,87.34,87.28,87.3,112991.0,78.4393,78.4483,78.3944,78.4123,112991.0
2019-04-24 15:25:00,87.29,87.3,87.27,87.28,49045.0,78.4033,78.4123,78.3854,78.3944,49045.0
2019-04-24 15:30:00,87.28,87.31,87.26,87.28,172265.0,78.3944,78.4213,78.3764,78.3944,172265.0
2019-04-24 15:35:00,87.28,87.32,87.27,87.31,76497.0,78.3944,78.4303,78.3854,78.4213,76497.0
2019-04-24 15:40:00,87.31,87.32,87.27,87.31,265316.0,78.4213,78.4303,78.3854,78.4213,265316.0
2019-04-24 15:45:00,87.31,87.34,87.29,87.3,267808.0,78.4213,78.4483,78.4033,78.4123,267808.0
2019-04-24 15:50:00,87.3,87.3,87.21,87.28,447113.0,78.4123,78.4123,78.3315,78.3944,447113.0
2019-04-24 15:55:00,87.27,87.28,87.2,87.22,827242.0,78.3854,78.3944,78.3225,78.3405,827242.0
2019-04-25 09:30:00,87.04,87.1,86.9,86.93,259259.0,78.1788,78.2327,78.0531,78.08,259259.0
2019-04-25 09:35:00,86.92,86.98,86.67,86.83,265574.0,78.071,78.1249,77.8465,77.9902,265574.0
2019-04-25 09:40:00,86.83,86.93,86.76,86.85,475734.0,77.9902,78.08,77.9273,78.0081,475734.0
2019-04-25 09:45:00,86.85,87.01,86.8,86.9,300145.0,78.0081,78.1519,77.9632,78.0531,300145.0
2019-04-25 09:50:00,86.9,87.11,86.86,87.05,454424.0,78.0531,78.2417,78.0171,78.1878,454424.0
2019-04-25 09:55:00,87.05,87.4,87.04,87.39,365212.0,78.1878,78.5021,78.1788,78.4932,365212.0
2019-04-25 10:00:00,87.39,87.4,87.23,87.37,313411.0,78.4932,78.5021,78.3495,78.4752,313411.0
2019-04-25 10:05:00,87.37,87.39,87.25,87.33,348279.0,78.4752,78.4932,78.3674,78.4393,348279.0
2019-04-25 10:10:00,87.33,87.37,87.09,87.12,404662.0,78.4393,78.4752,78.2237,78.2507,404662.0
2019-04-25 10:15:00,87.13,87.38,87.09,87.38,305148.0,78.2596,78.4842,78.2237,78.4842,305148.0
2019-04-25 10:20:00,87.37,87.46,87.29,87.45,232745.0,78.4752,78.556,78.4033,78.5471,232745.0
2019-04-25 10:25:00,87.45,87.54,87.44,87.47,164971.0,78.5471,78.6279,78.5381,78.565,164971.0
2019-04-25 10:30:00,87.47,87.49,87.3,87.44,207513.0,78.565,78.583,78.4123,78.5381,207513.0
2019-04-25 10:35:00,87.44,87.55,87.43,87.51,230372.0,78.5381,78.6369,78.5291,78.6009,230372.0
2019-04-25 10:40:00,87.52,87.58,87.48,87.56,196043.0,78.6099,78.6638,78.574,78.6459,196043.0
2019-04-25 10:45:00,87.56,87.58,87.43,87.52,150522.0,78.6459,78.6638,78.5291,78.6099,150522.0
2019-04-25 10:50:00,87.52,87.54,87.42,87.51,176082.0,78.6099,78.6279,78.5201,78.6009,176082.0
2019-04-25 10:55:00,87.51,87.6,87.49,87.6,189284.0,78.6009,78.6818,78.583,78.6818,189284.0
2019-04-25 11:00:00,87.6,87.77,87.58,87.72,247979.0,78.6818,78.8345,78.6638,78.7896,247979.0
2019-04-25 11:05:00,87.72,87.74,87.68,87.69,167212.0,78.7896,78.8075,78.7536,78.7626,167212.0
2019-04-25 11:10:00,87.68,87.69,87.6,87.63,136171.0,78.7536,78.7626,78.6818,78.7087,136171.0
2019-04-25 11:15:00,87.63,87.64,87.56,87.63,191971.0,78.7087,78.7177,78.6459,78.7087,191971.0
2019-04-25 11:20:00,87.62,87.68,87.6,87.67,137828.0,78.6998,78.7536,78.6818,78.7447,137828.0
2019-04-25 11:25:00,87.68,87.78,87.67,87.71,125677.0,78.7536,78.8435,78.7447,78.7806,125677.0
2019-04-25 11:30:00,87.71,87.81,87.71,87.78,121459.0,78.7806,78.8704,78.7806,78.8435,121459.0
2019-04-25 11:35:00,87.78,87.87,87.78,87.81,127850.0,78.8435,78.9243,78.8435,78.8704,127850.0
2019-04-25 11:40:00,87.82,87.86,87.74,87.81,132538.0,78.8794,78.9153,78.8075,78.8704,132538.0
2019-04-25 11:45:00,87.82,87.87,87.8,87.81,99370.0,78.8794,78.9243,78.8614,78.8704,99370.0
2019-04-25 11:50:00,87.81,87.83,87.73,87.74,79261.0,78.8704,78.8884,78.7986,78.8075,79261.0
2019-04-25 11:55:00,87.74,87.76,87.71,87.74,45175.0,78.8075,78.8255,78.7806,78.8075,45175.0
2019-04-25 12:00:00,87.74,87.78,87.7,87.73,80514.0,78.8075,78.8435,78.7716,78.7986,80514.0
2019-04-25 12:05:00,87.73,87.73,87.69,87.71,43233.0,78.7986,78.7986,78.7626,78.7806,43233.0
2019-04-25 12:10:00,87.7,87.71,87.66,87.7,38099.0,78.7716,78.7806,78.7357,78.7716,38099.0
2019-04-25 12:15:00,87.71,87.72,87.64,87.65,106026.0,78.7806,78.7896,78.7177,78.7267,106026.0
2019-04-25 12:20:00,87.65,87.7,87.63,87.66,160396.0,78.7267,78.7716,78.7087,78.7357,160396.0
2019-04-25 12:25:00,87.66,87.71,87.64,87.65,63523.0,78.7357,78.7806,78.7177,78.7267,63523.0
2019-04-25 12:30:00,87.66,87.72,87.65,87.71,63951.0,78.7357,78.7896,78.7267,78.7806,63951.0
2019-04-25 12:35:00,87.72,87.77,87.71,87.76,48541.0,78.7896,78.8345,78.7806,78.8255,48541.0
2019-04-25 12:40:00,87.76,87.77,87.73,87.75,96819.0,78.8255,78.8345,78.7986,78.8165,96819.0
2019-04-25 12:45:00,87.75,87.82,87.73,87.82,60150.0,78.8165,78.8794,78.7986,78.8794,60150.0
2019-04-25 12:50:00,87.81,87.82,87.76,87.8,50581.0,78.8704,78.8794,78.8255,78.8614,50581.0
2019-04-25 12:55:00,87.79,87.8,87.74,87.75,88370.0,78.8524,78.8614,78.8075,78.8165,88370.0
2019-04-25 13:00:00,87.76,87.76,87.68,87.69,176688.0,78.8255,78.8255,78.7536,78.7626,176688.0
2019-04-25 13:05:00,87.69,87.74,87.68,87.73,61239.0,78.7626,78.8075,78.7536,78.7986,61239.0
2019-04-25 13:10:00,87.72,87.79,87.7,87.79,31397.0,78.7896,78.8524,78.7716,78.8524,31397.0
2019-04-25 13:15:00,87.79,87.8,87.76,87.78,55108.0,78.8524,78.8614,78.8255,78.8435,55108.0
2019-04-25 13:20:00,87.78,87.83,87.78,87.82,50017.0,78.8435,78.8884,78.8435,78.8794,50017.0
2019-04-25 13:25:00,87.83,87.86,87.82,87.86,48189.0,78.8884,78.9153,78.8794,78.9153,48189.0
2019-04-25 13:30:00,87.86,87.93,87.85,87.93,110407.0,78.9153,78.9782,78.9063,78.9782,110407.0
2019-04-25 13:35:00,87.92,87.95,87.91,87.92,62211.0,78.9692,78.9962,78.9602,78.9692,62211.0
2019-04-25 13:40:00,87.92,87.92,87.87,87.9,28845.0,78.9692,78.9692,78.9243,78.9512,28845.0
2019-04-25 13:45:00,87.9,87.96,87.9,87.93,59904.0,78.9512,79.0051,78.9512,78.9782,59904.0
2019-04-25 13:50:00,87.92,87.93,87.84,87.84,101663.0,78.9692,78.9782,78.8974,78.8974,101663.0
2019-04-25 13:55:00,87.84,87.93,87.83,87.92,48704.0,78.8974,78.9782,78.8884,78.9692,48704.0
2019-04-25 14:00:00,87.92,88.02,87.92,88.0,64464.0,78.9692,79.059,78.9692,79.0411,64464.0
2019-04-25 14:05:00,87.99,88.0,87.91,87.91,57009.0,79.0321,79.0411,78.9602,78.9602,57009.0
2019-04-25 14:10:00,87.92,87.98,87.91,87.98,42003.0,78.9692,79.0231,78.9602,79.0231,42003.0
2019-04-25 14:15:00,87.99,88.05,87.99,88.04,80771.0,79.0321,79.086,79.0321,79.077,80771.0
2019-04-25 14:20:00,88.05,88.05,87.98,88.03,44655.0,79.086,79.086,79.0231,79.068,44655.0
2019-04-25 14:25:00,88.03,88.07,88.01,88.06,211863.0,79.068,79.1039,79.05,79.095,211863.0
2019-04-25 14:30:00,88.06,88.16,88.06,88.16,125755.0,79.095,79.1848,79.095,79.1848,125755.0
2019-04-25 14:35:00,88.16,88.26,88.15,88.26,94398.0,79.1848,79.2746,79.1758,79.2746,94398.0
2019-04-25 14:40:00,88.26,88.27,88.12,88.12,145862.0,79.2746,79.2836,79.1488,79.1488,145862.0
2019-04-25 14:45:00,88.13,88.16,88.09,88.1,136000.0,79.1578,79.1848,79.1219,79.1309,136000.0
2019-04-25 14:50:00,88.1,88.15,88.1,88.15,92678.0,79.1309,79.1758,79.1309,79.1758,92678.0
2019-04-25 14:55:00,88.15,88.18,88.13,88.18,101465.0,79.1758,79.2027,79.1578,79.2027,101465.0
2019-04-25 15:00:00,88.17,88.2,88.16,88.17,157889.0,79.1938,79.2207,79.1848,79.1938,157889.0
2019-04-25 15:05:00,88.16,88.19,88.15,88.15,54872.0,79.1848,79.2117,79.1758,79.1758,54872.0
2019-04-25 15:10:00,88.15,88.16,88.08,88.09,67095.0,79.1758,79.1848,79.1129,79.1219,67095.0
2019-04-25 15:15:00,88.1,88.23,88.09,88.2,129654.0,79.1309,79.2476,79.1219,79.2207,129654.0
2019-04-25 15:20:00,88.21,88.25,88.2,88.23,67352.0,79.2297,79.2656,79.2207,79.2476,67352.0
2019-04-25 15:25:00,88.23,88.31,88.22,88.31,127584.0,79.2476,79.3195,79.2387,79.3195,127584.0
2019-04-25 15:30:00,88.31,88.34,88.28,88.29,212951.0,79.3195,79.3465,79.2926,79.3015,212951.0
2019-04-25 15:35:00,88.29,88.31,88.25,88.29,117913.0,79.3015,79.3195,79.2656,79.3015,117913.0
2019-04-25 15:40:00,88.29,88.32,88.27,88.31,242469.0,79.3015,79.3285,79.2836,79.3195,242469.0
2019-04-25 15:45:00,88.31,88.37,88.3,88.33,300601.0,79.3195,79.3734,79.3105,79.3375,300601.0
2019-04-25 15:50:00,88.34,88.39,88.27,88.27,595702.0,79.3465,79.3914,79.2836,79.2836,595702.0
2019-04-25 15:55:00,88.28,88.33,88.19,88.19,1218934.0,79.2926,79.3375,79.2117,79.2117,1218934.0
2019-04-26 09:30:00,88.25,88.7,88.25,88.68,269882.0,79.2656,79.6698,79.2656,79.6518,269882.0
2019-04-26 09:35:00,88.69,88.7,88.3,88.37,182645.0,79.6608,79.6698,79.3105,79.3734,182645.0
2019-04-26 09:40:00,88.38,88.59,88.31,88.5,354344.0,79.3824,79.571,79.3195,79.4902,354344.0
2019-04-26 09:45:00,88.5,88.57,88.29,88.31,183375.0,79.4902,79.553,79.3015,79.3195,183375.0
2019-04-26 09:50:00,88.3,88.35,88.06,88.11,223266.0,79.3105,79.3554,79.095,79.1399,223266.0
2019-04-26 09:55:00,88.11,88.31,88.11,88.29,164042.0,79.1399,79.3195,79.1399,79.3015,164042.0
2019-04-26 10:00:00,88.28,88.37,88.2,88.37,188856.0,79.2926,79.3734,79.2207,79.3734,188856.0
2019-04-26 10:05:00,88.38,88.48,88.36,88.45,203618.0,79.3824,79.4722,79.3644,79.4453,203618.0
2019-04-26 10:10:00,88.45,88.49,88.38,88.42,174035.0,79.4453,79.4812,79.3824,79.4183,174035.0
2019-04-26 10:15:00,88.42,88.45,88.35,88.38,150211.0,79.4183,79.4453,79.3554,79.3824,150211.0
2019-04-26 10:20:00,88.38,88.54,88.38,88.49,137308.0,79.3824,79.5261,79.3824,79.4812,137308.0
2019-04-26 10:25:00,88.48,88.63,88.46,88.63,105937.0,79.4722,79.6069,79.4542,79.6069,105937.0
2019-04-26 10:30:00,88.63,88.64,88.56,88.63,109190.0,79.6069,79.6159,79.5441,79.6069,109190.0
2019-04-26 10:35:00,88.63,88.68,88.58,88.68,93425.0,79.6069,79.6518,79.562,79.6518,93425.0
2019-04-26 10:40:00,88.69,88.69,88.57,88.58,119971.0,79.6608,79.6608,79.553,79.562,119971.0
2019-04-26 10:45:00,88.57,88.59,88.52,88.57,102930.0,79.553,79.571,79.5081,79.553,102930.0
2019-04-26 10:50:00,88.58,88.65,88.57,88.59,97018.0,79.562,79.6249,79.553,79.571,97018.0
2019-04-26 10:55:00,88.59,88.6,88.47,88.48,123471.0,79.571,79.58,79.4632,79.4722,123471.0
2019-04-26 11:00:00,88.48,88.53,88.43,88.43,89840.0,79.4722,79.5171,79.4273,79.4273,89840.0
2019-04-26 11:05:00,88.43,88.43,88.32,88.37,79399.0,79.4273,79.4273,79.3285,79.3734,79399.0
2019-04-26 11:10:00,88.37,88.46,88.36,88.45,133690.0,79.3734,79.4542,79.3644,79.4453,133690.0
2019-04-26 11:15:00,88.46,88.5,88.44,88.49,111145.0,79.4542,79.4902,79.4363,79.4812,111145.0
2019-04-26 11:20:00,88.48,88.61,88.48,88.57,99983.0,79.4722,79.589,79.4722,79.553,99983.0
2019-04-26 11:25:00,88.58,88.61,88.52,88.54,158936.0,79.562,79.589,79.5081,79.5261,158936.0
2019-04-26 11:30:00,88.54,88.61,88.52,88.6,177573.0,79.5261,79.589,79.5081,79.58,177573.0
2019-04-26 11:35:00,88.59,88.59,88.51,88.52,66725.0,79.571,79.571,79.4991,79.5081,66725.0
2019-04-26 11:40:00,88.51,88.59,88.5,88.56,90666.0,79.4991,79.571,79.4902,79.5441,90666.0
2019-04-26 11:45:00,88.56,88.59,88.54,88.57,80370.0,79.5441,79.571,79.5261,79.553,80370.0
2019-04-26 11:50:00,88.58,88.66,88.56,88.62,75715.0,79.562,79.6339,79.5441,79.5979,75715.0
2019-04-26 11:55:00,88.62,88.63,88.55,88.57,89304.0,79.5979,79.6069,79.5351,79.553,89304.0
2019-04-26 12:00:00,88.57,88.58,88.47,88.5,58998.0,79.553,79.562,79.4632,79.4902,58998.0
2019-04-26 12:05:00,88.5,88.62,88.49,88.61,51655.0,79.4902,79.5979,79.4812,79.589,51655.0
2019-04-26 12:10:00,88.61,88.64,88.57,88.59,72284.0,79.589,79.6159,79.553,79.571,72284.0
2019-04-26 12:15:00,88.59,88.61,88.54,88.59,80188.0,79.571,79.589,79.5261,79.571,80188.0
2019-04-26 12:20:00,88.59,88.62,88.57,88.62,54201.0,79.571,79.5979,79.553,79.5979,54201.0
2019-04-26 12:25:00,88.61,88.61,88.54,88.54,51209.0,79.589,79.589,79.5261,79.5261,51209.0
2019-04-26 12:30:00,88.55,88.63,88.54,88.61,57310.0,79.5351,79.6069,79.5261,79.589,57310.0
2019-04-26 12:35:00,88.61,88.62,88.58,88.58,36972.0,79.589,79.5979,79.562,79.562,36972.0
2019-04-26 12:40:00,88.58,88.58,88.52,88.54,32454.0,79.562,79.562,79.5081,79.5261,32454.0
2019-04-26 12:45:00,88.53,88.57,88.49,88.57,35515.0,79.5171,79.553,79.4812,79.553,35515.0
2019-04-26 12:50:00,88.57,88.6,88.55,88.59,22132.0,79.553,79.58,79.5351,79.571,22132.0
2019-04-26 12:55:00,88.59,88.6,88.56,88.58,24219.0,79.571,79.58,79.5441,79.562,24219.0
2019-04-26 13:00:00,88.58,88.58,88.54,88.54,41788.0,79.562,79.562,79.5261,79.5261,41788.0
2019-04-26 13:05:00,88.55,88.56,88.51,88.54,37592.0,79.5351,79.5441,79.4991,79.5261,37592.0
2019-04-26 13:10:00,88.54,88.6,88.52,88.6,66750.0,79.5261,79.58,79.5081,79.58,66750.0
2019-04-26 13:15:00,88.6,88.63,88.57,88.61,59188.0,79.58,79.6069,79.553,79.589,59188.0
2019-04-26 13:20:00,88.6,88.63,88.58,88.6,32132.0,79.58,79.6069,79.562,79.58,32132.0
2019-04-26 13:25:00,88.6,88.62,88.57,88.61,25731.0,79.58,79.5979,79.553,79.589,25731.0
2019-04-26 13:30:00,88.61,88.66,88.61,88.66,29189.0,79.589,79.6339,79.589,79.6339,29189.0
2019-04-26 13:35:00,88.66,88.67,88.62,88.65,84319.0,79.6339,79.6429,79.5979,79.6249,84319.0
2019-04-26 13:40:00,88.64,88.65,88.58,88.61,71241.0,79.6159,79.6249,79.562,79.589,71241.0
2019-04-26 13:45:00,88.6,88.66,88.6,88.63,65320.0,79.58,79.6339,79.58,79.6069,65320.0
2019-04-26 13:50:00,88.63,88.64,88.58,88.64,72364.0,79.6069,79.6159,79.562,79.6159,72364.0
2019-04-26 13:55:00,88.64,88.68,88.62,88.67,49858.0,79.6159,79.6518,79.5979,79.6429,49858.0
2019-04-26 14:00:00,88.67,88.7,88.6,88.7,134657.0,79.6429,79.6698,79.58,79.6698,134657.0
2019-04-26 14:05:00,88.7,88.79,88.7,88.77,238001.0,79.6698,79.7506,79.6698,79.7327,238001.0
2019-04-26 14:10:00,88.77,88.78,88.7,88.75,60262.0,79.7327,79.7417,79.6698,79.7147,60262.0
2019-04-26 14:15:00,88.75,88.77,88.71,88.74,78421.0,79.7147,79.7327,79.6788,79.7057,78421.0
2019-04-26 14:20:00,88.74,88.77,88.71,88.72,106818.0,79.7057,79.7327,79.6788,79.6878,106818.0
2019-04-26 14:25:00,88.71,88.75,88.7,88.72,84852.0,79.6788,79.7147,79.6698,79.6878,84852.0
2019-04-26 14:30:00,88.73,88.76,88.72,88.76,270321.0,79.6967,79.7237,79.6878,79.7237,270321.0
2019-04-26 14:35:00,88.75,88.79,88.74,88.79,106203.0,79.7147,79.7506,79.7057,79.7506,106203.0
2019-04-26 14:40:00,88.79,88.8,88.75,88.8,58419.0,79.7506,79.7596,79.7147,79.7596,58419.0
2019-04-26 14:45:00,88.8,88.81,88.75,88.76,129167.0,79.7596,79.7686,79.7147,79.7237,129167.0
2019-04-26 14:50:00,88.76,88.79,88.73,88.74,81654.0,79.7237,79.7506,79.6967,79.7057,81654.0
2019-04-26 14:55:00,88.74,88.74,88.71,88.73,67930.0,79.7057,79.7057,79.6788,79.6967,67930.0
2019-04-26 15:00:00,88.74,88.84,88.74,88.83,194633.0,79.7057,79.7955,79.7057,79.7866,194633.0
2019-04-26 15:05:00,88.83,88.85,88.77,88.79,86843.0,79.7866,79.8045,79.7327,79.7506,86843.0
2019-04-26 15:10:00,88.79,88.82,88.78,88.8,72903.0,79.7506,79.7776,79.7417,79.7596,72903.0
2019-04-26 15:15:00,88.79,88.85,88.76,88.83,104869.0,79.7506,79.8045,79.7237,79.7866,104869.0
2019-04-26 15:20:00,88.84,88.87,88.83,88.86,60615.0,79.7955,79.8225,79.7866,79.8135,60615.0
2019-04-26 15:25:00,88.86,88.88,88.84,88.86,77281.0,79.8135,79.8315,79.7955,79.8135,77281.0
2019-04-26 15:30:00,88.85,88.88,88.83,88.87,96773.0,79.8045,79.8315,79.7866,79.8225,96773.0
2019-04-26 15:35:00,88.87,89.0,88.86,89.0,283874.0,79.8225,79.9393,79.8135,79.9393,283874.0
2019-04-26 15:40:00,88.99,89.02,88.91,88.93,387254.0,79.9303,79.9572,79.8584,79.8764,387254.0
2019-04-26 15:45:00,88.93,88.94,88.88,88.89,490472.0,79.8764,79.8854,79.8315,79.8405,490472.0
2019-04-26 15:50:00,88.89,88.91,88.73,88.76,616354.0,79.8405,79.8584,79.6967,79.7237,616354.0
2019-04-26 15:55:00,88.76,89.04,88.75,89.03,1223633.0,79.7237,79.9752,79.7147,79.9662,1223633.0
2019-04-29 09:30:00,89.0,89.2,88.9,89.12,274630.0,79.9393,80.1189,79.8494,80.047,274630.0
2019-04-29 09:35:00,89.13,89.15,88.87,89.05,273865.0,80.056,80.074,79.8225,79.9842,273865.0
2019-04-29 09:40:00,89.05,89.08,88.9,88.91,241740.0,79.9842,80.0111,79.8494,79.8584,241740.0
2019-04-29 09:45:00,88.9,88.94,88.71,88.73,297956.0,79.8494,79.8854,79.6788,79.6967,297956.0
2019-04-29 09:50:00,88.71,88.74,88.63,88.64,562892.0,79.6788,79.7057,79.6069,79.6159,562892.0
2019-04-29 09:55:00,88.63,88.7,88.54,88.58,282749.0,79.6069,79.6698,79.5261,79.562,282749.0
2019-04-29 10:00:00,88.58,88.62,88.48,88.51,248322.0,79.562,79.5979,79.4722,79.4991,248322.0
2019-04-29 10:05:00,88.51,88.57,88.46,88.56,108909.0,79.4991,79.553,79.4542,79.5441,108909.0
2019-04-29 10:10:00,88.56,88.66,88.56,88.57,90020.0,79.5441,79.6339,79.5441,79.553,90020.0
2019-04-29 10:15:00,88.57,88.61,88.54,88.61,73942.0,79.553,79.589,79.5261,79.589,73942.0
2019-04-29 10:20:00,88.62,88.72,88.62,88.7,114323.0,79.5979,79.6878,79.5979,79.6698,114323.0
2019-04-29 10:25:00,88.69,88.81,88.69,88.8,174277.0,79.6608,79.7686,79.6608,79.7596,174277.0
2019-04-29 10:30:00,88.8,88.9,88.8,88.9,165020.0,79.7596,79.8494,79.7596,79.8494,165020.0
2019-04-29 10:35:00,88.89,88.91,88.84,88.87,131630.0,79.8405,79.8584,79.7955,79.8225,131630.0
2019-04-29 10:40:00,88.87,88.95,88.87,88.94,212619.0,79.8225,79.8943,79.8225,79.8854,212619.0
2019-04-29 10:45:00,88.95,89.0,88.94,88.99,93221.0,79.8943,79.9393,79.8854,79.9303,93221.0
2019-04-29 10:50:00,88.98,88.99,88.88,88.91,480131.0,79.9213,79.9303,79.8315,79.8584,480131.0
2019-04-29 10:55:00,88.91,89.04,88.9,89.03,194464.0,79.8584,79.9752,79.8494,79.9662,194464.0
2019-04-29 11:00:00,89.03,89.1,89.0,89.1,62228.0,79.9662,80.0291,79.9393,80.0291,62228.0
2019-04-29 11:05:00,89.1,89.16,89.08,89.08,104860.0,80.0291,80.083,80.0111,80.0111,104860.0
2019-04-29 11:10:00,89.08,89.09,89.0,89.07,128244.0,80.0111,80.0201,79.9393,80.0021,128244.0
2019-04-29 11:15:00,89.08,89.08,88.99,89.03,48503.0,80.0111,80.0111,79.9303,79.9662,48503.0
2019-04-29 11:20:00,89.03,89.11,89.0,89.07,135190.0,79.9662,80.0381,79.9393,80.0021,135190.0
2019-04-29 11:25:00,89.07,89.1,89.03,89.09,50501.0,80.0021,80.0291,79.9662,80.0201,50501.0
2019-04-29 11:30:00,89.1,89.11,89.06,89.08,110387.0,80.0291,80.0381,79.9931,80.0111,110387.0
2019-04-29 11:35:00,89.07,89.08,89.03,89.05,91179.0,80.0021,80.0111,79.9662,79.9842,91179.0
2019-04-29 11:40:00,89.05,89.06,89.01,89.02,52210.0,79.9842,79.9931,79.9482,79.9572,52210.0
2019-04-29 11:45:00,89.03,89.08,89.01,89.02,41927.0,79.9662,80.0111,79.9482,79.9572,41927.0
2019-04-29 11:50:00,89.02,89.06,89.0,89.02,41798.0,79.9572,79.9931,79.9393,79.9572,41798.0
2019-04-29 11:55:00,89.02,89.02,88.92,88.93,49686.0,79.9572,79.9572,79.8674,79.8764,49686.0
2019-04-29 12:00:00,88.92,89.02,88.91,88.99,40836.0,79.8674,79.9572,79.8584,79.9303,40836.0
2019-04-29 12:05:00,88.99,89.0,88.95,88.95,30487.0,79.9303,79.9393,79.8943,79.8943,30487.0
2019-04-29 12:10:00,88.96,89.02,88.96,89.01,75557.0,79.9033,79.9572,79.9033,79.9482,75557.0
2019-04-29 12:15:00,89.01,89.01,88.97,88.98,72353.0,79.9482,79.9482,79.9123,79.9213,72353.0
2019-04-29 12:20:00,88.98,89.03,88.97,89.03,98225.0,79.9213,79.9662,79.9123,79.9662,98225.0
2019-04-29 12:25:00,89.04,89.09,89.03,89.07,31847.0,79.9752,80.0201,79.9662,80.0021,31847.0
2019-04-29 12:30:00,89.08,89.11,89.04,89.05,38410.0,80.0111,80.0381,79.9752,79.9842,38410.0
2019-04-29 12:35:00,89.05,89.06,88.98,89.01,39810.0,79.9842,79.9931,79.9213,79.9482,39810.0
2019-04-29 12:40:00,89.01,89.02,88.96,88.98,36177.0,79.9482,79.9572,79.9033,79.9213,36177.0
2019-04-29 12:45:00,88.98,89.0,88.97,88.98,29676.0,79.9213,79.9393,79.9123,79.9213,29676.0
2019-04-29 12:50:00,88.98,89.0,88.95,88.98,42255.0,79.9213,79.9393,79.8943,79.9213,42255.0
2019-04-29 12:55:00,88.97,89.01,88.97,88.99,34139.0,79.9123,79.9482,79.9123,79.9303,34139.0
2019-04-29 13:00:00,88.99,88.99,88.91,88.93,49158.0,79.9303,79.9303,79.8584,79.8764,49158.0
2019-04-29 13:05:00,88.93,88.98,88.93,88.98,54128.0,79.8764,79.9213,79.8764,79.9213,54128.0
2019-04-29 13:10:00,88.99,89.01,88.95,88.99,61083.0,79.9303,79.9482,79.8943,79.9303,61083.0
2019-04-29 13:15:00,88.99,89.0,88.97,89.0,35923.0,79.9303,79.9393,79.9123,79.9393,35923.0
2019-04-29 13:20:00,89.0,89.01,88.96,88.96,59514.0,79.9393,79.9482,79.9033,79.9033,59514.0
2019-04-29 13:25:00,88.97,89.01,88.96,89.0,71329.0,79.9123,79.9482,79.9033,79.9393,71329.0
2019-04-29 13:30:00,89.0,89.02,88.98,89.02,30829.0,79.9393,79.9572,79.9213,79.9572,30829.0
2019-04-29 13:35:00,89.02,89.02,88.94,88.98,42355.0,79.9572,79.9572,79.8854,79.9213,42355.0
2019-04-29 13:40:00,88.97,88.97,88.94,88.94,44781.0,79.9123,79.9123,79.8854,79.8854,44781.0
2019-04-29 13:45:00,88.94,88.96,88.93,88.95,110299.0,79.8854,79.9033,79.8764,79.8943,110299.0
2019-04-29 13:50:00,88.95,88.99,88.94,88.98,61840.0,79.8943,79.9303,79.8854,79.9213,61840.0
2019-04-29 13:55:00,88.99,89.0,88.97,88.98,27536.0,79.9303,79.9393,79.9123,79.9213,27536.0
2019-04-29 14:00:00,88.99,89.07,88.98,89.03,100863.0,79.9303,80.0021,79.9213,79.9662,100863.0
2019-04-29 14:05:00,89.02,89.06,89.0,89.05,55270.0,79.9572,79.9931,79.9393,79.9842,55270.0
2019-04-29 14:10:00,89.04,89.05,89.02,89.02,49535.0,79.9752,79.9842,79.9572,79.9572,49535.0
2019-04-29 14:15:00,89.03,89.1,89.02,89.1,53139.0,79.9662,80.0291,79.9572,80.0291,53139.0
2019-04-29 14:20:00,89.1,89.11,89.05,89.05,38950.0,80.0291,80.0381,79.9842,79.9842,38950.0
2019-04-29 14:25:00,89.06,89.08,89.06,89.07,32652.0,79.9931,80.0111,79.9931,80.0021,32652.0
2019-04-29 14:30:00,89.08,89.1,89.06,89.07,63915.0,80.0111,80.0291,79.9931,80.0021,63915.0
2019-04-29 14:35:00,89.07,89.09,89.04,89.05,44614.0,80.0021,80.0201,79.9752,79.9842,44614.0
2019-04-29 14:40:00,89.04,89.05,89.01,89.04,35092.0,79.9752,79.9842,79.9482,79.9752,35092.0
2019-04-29 14:45:00,89.03,89.04,88.98,89.0,65845.0,79.9662,79.9752,79.9213,79.9393,65845.0
2019-04-29 14:50:00,89.0,89.03,88.99,89.01,96322.0,79.9393,79.9662,79.9303,79.9482,96322.0
2019-04-29 14:55:00,89.02,89.07,89.02,89.05,24550.0,79.9572,80.0021,79.9572,79.9842,24550.0
2019-04-29 15:00:00,89.05,89.05,89.0,89.02,32213.0,79.9842,79.9842,79.9393,79.9572,32213.0
2019-04-29 15:05:00,89.02,89.03,88.96,88.97,45820.0,79.9572,79.9662,79.9033,79.9123,45820.0
2019-04-29 15:10:00,88.96,89.02,88.96,88.98,56084.0,79.9033,79.9572,79.9033,79.9213,56084.0
2019-04-29 15:15:00,88.97,88.98,88.92,88.93,53668.0,79.9123,79.9213,79.8674,79.8764,53668.0
2019-04-29 15:20:00,88.92,88.96,88.9,88.91,46163.0,79.8674,79.9033,79.8494,79.8584,46163.0
2019-04-29 15:25:00,88.91,88.94,88.91,88.93,27476.0,79.8584,79.8854,79.8584,79.8764,27476.0
2019-04-29 15:30:00,88.93,88.94,88.88,88.9,130908.0,79.8764,79.8854,79.8315,79.8494,130908.0
2019-04-29 15:35:00,88.9,88.94,88.89,88.94,486809.0,79.8494,79.8854,79.8405,79.8854,486809.0
2019-04-29 15:40:00,88.93,88.95,88.9,88.93,138258.0,79.8764,79.8943,79.8494,79.8764,138258.0
2019-04-29 15:45:00,88.92,88.93,88.85,88.86,215979.0,79.8674,79.8764,79.8045,79.8135,215979.0
2019-04-29 15:50:00,88.86,88.89,88.85,88.86,256357.0,79.8135,79.8405,79.8045,79.8135,256357.0
2019-04-29 15:55:00,88.86,88.93,88.84,88.85,829508.0,79.8135,79.8764,79.7955,79.8045,829508.0
2019-04-30 09:30:00,89.11,89.22,88.69,88.84,250245.0,80.0381,80.1369,79.6608,79.7955,250245.0
2019-04-30 09:35:00,88.85,88.96,88.72,88.77,326988.0,79.8045,79.9033,79.6878,79.7327,326988.0
2019-04-30 09:40:00,88.78,88.87,88.75,88.82,181268.0,79.7417,79.8225,79.7147,79.7776,181268.0
2019-04-30 09:45:00,88.82,89.02,88.72,89.01,174527.0,79.7776,79.9572,79.6878,79.9482,174527.0
2019-04-30 09:50:00,89.01,89.01,88.86,88.96,190113.0,79.9482,79.9482,79.8135,79.9033,190113.0
2019-04-30 09:55:00,88.95,89.15,88.93,89.09,147209.0,79.8943,80.074,79.8764,80.0201,147209.0
2019-04-30 10:00:00,89.1,89.16,89.07,89.14,192068.0,80.0291,80.083,80.0021,80.065,192068.0
2019-04-30 10:05:00,89.15,89.2,89.09,89.09,166510.0,80.074,80.1189,80.0201,80.0201,166510.0
2019-04-30 10:10:00,89.09,89.12,89.0,89.06,112380.0,80.0201,80.047,79.9393,79.9931,112380.0
2019-04-30 10:15:00,89.05,89.14,89.0,89.07,136402.0,79.9842,80.065,79.9393,80.0021,136402.0
2019-04-30 10:20:00,89.07,89.19,89.07,89.18,138499.0,80.0021,80.1099,80.0021,80.1009,138499.0
2019-04-30 10:25:00,89.18,89.21,89.08,89.17,112552.0,80.1009,80.1279,80.0111,80.092,112552.0
2019-04-30 10:30:00,89.17,89.25,89.16,89.2,122634.0,80.092,80.1638,80.083,80.1189,122634.0
2019-04-30 10:35:00,89.2,89.22,89.16,89.2,117164.0,80.1189,80.1369,80.083,80.1189,117164.0
2019-04-30 10:40:00,89.2,89.23,89.05,89.06,261353.0,80.1189,80.1458,79.9842,79.9931,261353.0
2019-04-30 10:45:00,89.06,89.12,89.02,89.03,138294.0,79.9931,80.047,79.9572,79.9662,138294.0
2019-04-30 10:50:00,89.04,89.04,88.89,88.94,234507.0,79.9752,79.9752,79.8405,79.8854,234507.0
2019-04-30 10:55:00,88.95,89.0,88.9,88.93,215756.0,79.8943,79.9393,79.8494,79.8764,215756.0
2019-04-30 11:00:00,88.93,88.93,88.59,88.63,351078.0,79.8764,79.8764,79.571,79.6069,351078.0
2019-04-30 11:05:00,88.63,88.69,88.6,88.67,344282.0,79.6069,79.6608,79.58,79.6429,344282.0
2019-04-30 11:10:00,88.66,88.7,88.48,88.55,369278.0,79.6339,79.6698,79.4722,79.5351,369278.0
2019-04-30 11:15:00,88.56,88.64,88.53,88.63,104763.0,79.5441,79.6159,79.5171,79.6069,104763.0
2019-04-30 11:20:00,88.62,88.84,88.62,88.82,178025.0,79.5979,79.7955,79.5979,79.7776,178025.0
2019-04-30 11:25:00,88.82,88.89,88.75,88.76,130554.0,79.7776,79.8405,79.7147,79.7237,130554.0
2019-04-30 11:30:00,88.76,88.91,88.76,88.9,89651.0,79.7237,79.8584,79.7237,79.8494,89651.0
2019-04-30 11:35:00,88.91,88.94,88.86,88.93,171453.0,79.8584,79.8854,79.8135,79.8764,171453.0
2019-04-30 11:40:00,88.93,88.97,88.91,88.96,73048.0,79.8764,79.9123,79.8584,79.9033,73048.0
2019-04-30 11:45:00,88.97,88.97,88.86,88.86,63842.0,79.9123,79.9123,79.8135,79.8135,63842.0
2019-04-30 11:50:00,88.87,88.94,88.87,88.92,90085.0,79.8225,79.8854,79.8225,79.8674,90085.0
2019-04-30 11:55:00,88.93,89.04,88.93,88.95,71922.0,79.8764,79.9752,79.8764,79.8943,71922.0
2019-04-30 12:00:00,88.95,88.96,88.87,88.91,65927.0,79.8943,79.9033,79.8225,79.8584,65927.0
2019-04-30 12:05:00,88.91,88.91,88.83,88.91,100442.0,79.8584,79.8584,79.7866,79.8584,100442.0
2019-04-30 12:10:00,88.91,89.01,88.91,88.98,80302.0,79.8584,79.9482,79.8584,79.9213,80302.0
2019-04-30 12:15:00,88.98,89.03,88.95,88.96,40021.0,79.9213,79.9662,79.8943,79.9033,40021.0
2019-04-30 12:20:00,88.95,89.0,88.91,88.93,42876.0,79.8943,79.9393,79.8584,79.8764,42876.0
2019-04-30 12:25:00,88.93,89.01,88.92,88.94,63667.0,79.8764,79.9482,79.8674,79.8854,63667.0
2019-04-30 12:30:00,88.94,88.97,88.9,88.95,43563.0,79.8854,79.9123,79.8494,79.8943,43563.0
2019-04-30 12:35:00,88.94,88.95,88.91,88.94,42941.0,79.8854,79.8943,79.8584,79.8854,42941.0
2019-04-30 12:40:00,88.93,88.99,88.93,88.98,36269.0,79.8764,79.9303,79.8764,79.9213,36269.0
2019-04-30 12:45:00,88.98,88.99,88.91,88.91,42356.0,79.9213,79.9303,79.8584,79.8584,42356.0
2019-04-30 12:50:00,88.92,88.99,88.9,88.97,102730.0,79.8674,79.9303,79.8494,79.9123,102730.0
2019-04-30 12:55:00,88.97,89.05,88.97,89.05,61152.0,79.9123,79.9842,79.9123,79.9842,61152.0
2019-04-30 13:00:00,89.04,89.13,89.03,89.11,109478.0,79.9752,80.056,79.9662,80.0381,109478.0
2019-04-30 13:05:00,89.1,89.13,89.09,89.1,50606.0,80.0291,80.056,80.0201,80.0291,50606.0
2019-04-30 13:10:00,89.1,89.15,89.09,89.11,40582.0,80.0291,80.074,80.0201,80.0381,40582.0
2019-04-30 13:15:00,89.12,89.17,89.1,89.16,20614.0,80.047,80.092,80.0291,80.083,20614.0
2019-04-30 13:20:00,89.15,89.17,89.1,89.1,66069.0,80.074,80.092,80.0291,80.0291,66069.0
2019-04-30 13:25:00,89.11,89.12,89.05,89.06,103907.0,80.0381,80.047,79.9842,79.9931,103907.0
2019-04-30 13:30:00,89.05,89.09,89.02,89.06,72763.0,79.9842,80.0201,79.9572,79.9931,72763.0
2019-04-30 13:35:00,89.06,89.17,89.06,89.16,39129.0,79.9931,80.092,79.9931,80.083,39129.0
2019-04-30 13:40:00,89.16,89.29,89.15,89.29,56925.0,80.083,80.1997,80.074,80.1997,56925.0
2019-04-30 13:45:00,89.28,89.28,89.21,89.22,50676.0,80.1908,80.1908,80.1279,80.1369,50676.0
2019-04-30 13:50:00,89.23,89.29,89.21,89.28,27181.0,80.1458,80.1997,80.1279,80.1908,27181.0
2019-04-30 13:55:00,89.29,89.31,89.26,89.27,86107.0,80.1997,80.2177,80.1728,80.1818,86107.0
2019-04-30 14:00:00,89.27,89.3,89.25,89.26,196960.0,80.1818,80.2087,80.1638,80.1728,196960.0
2019-04-30 14:05:00,89.26,89.27,89.19,89.21,45118.0,80.1728,80.1818,80.1099,80.1279,45118.0
2019-04-30 14:10:00,89.2,89.22,89.17,89.22,16981.0,80.1189,80.1369,80.092,80.1369,16981.0
2019-04-30 14:15:00,89.21,89.26,89.2,89.26,43459.0,80.1279,80.1728,80.1189,80.1728,43459.0
2019-04-30 14:20:00,89.25,89.31,89.24,89.25,37335.0,80.1638,80.2177,80.1548,80.1638,37335.0
2019-04-30 14:25:00,89.25,89.28,89.23,89.27,41541.0,80.1638,80.1908,80.1458,80.1818,41541.0
2019-04-30 14:30:00,89.27,89.29,89.24,89.28,62247.0,80.1818,80.1997,80.1548,80.1908,62247.0
2019-04-30 14:35:00,89.28,89.29,89.25,89.27,77526.0,80.1908,80.1997,80.1638,80.1818,77526.0
2019-04-30 14:40:00,89.26,89.34,89.25,89.32,29352.0,80.1728,80.2446,80.1638,80.2267,29352.0
2019-04-30 14:45:00,89.32,89.37,89.31,89.36,69419.0,80.2267,80.2716,80.2177,80.2626,69419.0
2019-04-30 14:50:00,89.36,89.37,89.22,89.22,88396.0,80.2626,80.2716,80.1369,80.1369,88396.0
2019-04-30 14:55:00,89.23,89.32,89.22,89.31,72286.0,80.1458,80.2267,80.1369,80.2177,72286.0
2019-04-30 15:00:00,89.31,89.36,89.3,89.33,69057.0,80.2177,80.2626,80.2087,80.2357,69057.0
2019-04-30 15:05:00,89.33,89.37,89.31,89.36,46388.0,80.2357,80.2716,80.2177,80.2626,46388.0
2019-04-30 15:10:00,89.36,89.37,89.29,89.31,71759.0,80.2626,80.2716,80.1997,80.2177,71759.0
2019-04-30 15:15:00,89.3,89.31,89.23,89.24,92124.0,80.2087,80.2177,80.1458,80.1548,92124.0
2019-04-30 15:20:00,89.25,89.33,89.25,89.28,133562.0,80.1638,80.2357,80.1638,80.1908,133562.0
2019-04-30 15:25:00,89.29,89.35,89.25,89.33,63210.0,80.1997,80.2536,80.1638,80.2357,63210.0
2019-04-30 15:30:00,89.33,89.39,89.32,89.39,192307.0,80.2357,80.2896,80.2267,80.2896,192307.0
2019-04-30 15:35:00,89.39,89.39,89.28,89.31,479938.0,80.2896,80.2896,80.1908,80.2177,479938.0
2019-04-30 15:40:00,89.31,89.33,89.22,89.22,114843.0,80.2177,80.2357,80.1369,80.1369,114843.0
2019-04-30 15:45:00,89.23,89.35,89.22,89.33,281415.0,80.1458,80.2536,80.1369,80.2357,281415.0
2019-04-30 15:50:00,89.33,89.35,89.3,89.35,243556.0,80.2357,80.2536,80.2087,80.2536,243556.0
2019-04-30 15:55:00,89.34,89.43,89.3,89.3,1538231.0,80.2446,80.3255,80.2087,80.2087,1538231.0
2019-05-01 09:30:00,89.38,89.38,88.97,88.97,254400.0,80.2806,80.2806,79.9123,79.9123,254400.0
2019-05-01 09:35:00,88.97,89.05,88.85,88.88,288428.0,79.9123,79.9842,79.8045,79.8315,288428.0
2019-05-01 09:40:00,88.86,88.9,88.6,88.66,329405.0,79.8135,79.8494,79.58,79.6339,329405.0
2019-05-01 09:45:00,88.67,88.71,88.6,88.64,314880.0,79.6429,79.6788,79.58,79.6159,314880.0
2019-05-01 09:50:00,88.64,88.75,88.61,88.72,160482.0,79.6159,79.7147,79.589,79.6878,160482.0
2019-05-01 09:55:00,88.73,88.86,88.71,88.84,273017.0,79.6967,79.8135,79.6788,79.7955,273017.0
2019-05-01 10:00:00,88.83,89.05,88.66,89.03,586772.0,79.7866,79.9842,79.6339,79.9662,586772.0
2019-05-01 10:05:00,89.03,89.19,89.02,89.16,149910.0,79.9662,80.1099,79.9572,80.083,149910.0
2019-05-01 10:10:00,89.17,89.32,89.17,89.29,214722.0,80.092,80.2267,80.092,80.1997,214722.0
2019-05-01 10:15:00,89.28,89.32,89.24,89.26,282315.0,80.1908,80.2267,80.1548,80.1728,282315.0
2019-05-01 10:20:00,89.26,89.38,89.26,89.38,151182.0,80.1728,80.2806,80.1728,80.2806,151182.0
2019-05-01 10:25:00,89.37,89.39,89.31,89.33,125682.0,80.2716,80.2896,80.2177,80.2357,125682.0
2019-05-01 10:30:00,89.33,89.42,89.29,89.39,220858.0,80.2357,80.3165,80.1997,80.2896,220858.0
2019-05-01 10:35:00,89.39,89.48,89.38,89.39,128911.0,80.2896,80.3704,80.2806,80.2896,128911.0
2019-05-01 10:40:00,89.39,89.44,89.38,89.38,156806.0,80.2896,80.3345,80.2806,80.2806,156806.0
2019-05-01 10:45:00,89.39,89.5,89.37,89.39,394677.0,80.2896,80.3884,80.2716,80.2896,394677.0
2019-05-01 10:50:00,89.39,89.41,89.24,89.28,416951.0,80.2896,80.3075,80.1548,80.1908,416951.0
2019-05-01 10:55:00,89.29,89.36,89.28,89.34,216840.0,80.1997,80.2626,80.1908,80.2446,216840.0
2019-05-01 11:00:00,89.34,89.36,89.24,89.33,411889.0,80.2446,80.2626,80.1548,80.2357,411889.0
2019-05-01 11:05:00,89.34,89.36,89.29,89.31,269458.0,80.2446,80.2626,80.1997,80.2177,269458.0
2019-05-01 11:10:00,89.3,89.36,89.28,89.34,206381.0,80.2087,80.2626,80.1908,80.2446,206381.0
2019-05-01 11:15:00,89.34,89.39,89.29,89.3,83840.0,80.2446,80.2896,80.1997,80.2087,83840.0
2019-05-01 11:20:00,89.31,89.34,89.27,89.29,104532.0,80.2177,80.2446,80.1818,80.1997,104532.0
2019-05-01 11:25:00,89.3,89.31,89.26,89.29,86451.0,80.2087,80.2177,80.1728,80.1997,86451.0
2019-05-01 11:30:00,89.29,89.3,89.19,89.23,148012.0,80.1997,80.2087,80.1099,80.1458,148012.0
2019-05-01 11:35:00,89.23,89.37,89.21,89.37,181959.0,80.1458,80.2716,80.1279,80.2716,181959.0
2019-05-01 11:40:00,89.37,89.47,89.35,89.45,371199.0,80.2716,80.3614,80.2536,80.3434,371199.0
2019-05-01 11:45:00,89.45,89.48,89.35,89.36,143558.0,80.3434,80.3704,80.2536,80.2626,143558.0
2019-05-01 11:50:00,89.37,89.4,89.35,89.38,50178.0,80.2716,80.2985,80.2536,80.2806,50178.0
2019-05-01 11:55:00,89.38,89.39,89.32,89.34,75394.0,80.2806,80.2896,80.2267,80.2446,75394.0
2019-05-01 12:00:00,89.35,89.38,89.33,89.38,102956.0,80.2536,80.2806,80.2357,80.2806,102956.0
2019-05-01 12:05:00,89.38,89.39,89.29,89.33,105422.0,80.2806,80.2896,80.1997,80.2357,105422.0
2019-05-01 12:10:00,89.33,89.37,89.32,89.33,43080.0,80.2357,80.2716,80.2267,80.2357,43080.0
2019-05-01 12:15:00,89.32,89.33,89.23,89.23,63063.0,80.2267,80.2357,80.1458,80.1458,63063.0
2019-05-01 12:20:00,89.23,89.28,89.19,89.21,106402.0,80.1458,80.1908,80.1099,80.1279,106402.0
2019-05-01 12:25:00,89.2,89.25,89.16,89.25,78895.0,80.1189,80.1638,80.083,80.1638,78895.0
2019-05-01 12:30:00,89.24,89.26,89.19,89.25,44559.0,80.1548,80.1728,80.1099,80.1638,44559.0
2019-05-01 12:35:00,89.24,89.27,89.22,89.23,67364.0,80.1548,80.1818,80.1369,80.1458,67364.0
2019-05-01 12:40:00,89.23,89.25,89.15,89.25,148690.0,80.1458,80.1638,80.074,80.1638,148690.0
2019-05-01 12:45:00,89.24,89.28,89.23,89.27,58827.0,80.1548,80.1908,80.1458,80.1818,58827.0
2019-05-01 12:50:00,89.27,89.3,89.2,89.2,307863.0,80.1818,80.2087,80.1189,80.1189,307863.0
2019-05-01 12:55:00,89.21,89.3,89.2,89.29,107784.0,80.1279,80.2087,80.1189,80.1997,107784.0
2019-05-01 13:00:00,89.29,89.43,89.28,89.31,239504.0,80.1997,80.3255,80.1908,80.2177,239504.0
2019-05-01 13:05:00,89.31,89.31,89.22,89.28,48395.0,80.2177,80.2177,80.1369,80.1908,48395.0
2019-05-01 13:10:00,89.28,89.31,89.22,89.31,36991.0,80.1908,80.2177,80.1369,80.2177,36991.0
2019-05-01 13:15:00,89.31,89.35,89.29,89.33,88076.0,80.2177,80.2536,80.1997,80.2357,88076.0
2019-05-01 13:20:00,89.32,89.36,89.3,89.31,44457.0,80.2267,80.2626,80.2087,80.2177,44457.0
2019-05-01 13:25:00,89.3,89.38,89.3,89.36,27874.0,80.2087,80.2806,80.2087,80.2626,27874.0
2019-05-01 13:30:00,89.36,89.4,89.35,89.37,48951.0,80.2626,80.2985,80.2536,80.2716,48951.0
2019-05-01 13:35:00,89.37,89.44,89.35,89.43,49524.0,80.2716,80.3345,80.2536,80.3255,49524.0
2019-05-01 13:40:00,89.44,89.44,89.37,89.43,24048.0,80.3345,80.3345,80.2716,80.3255,24048.0
2019-05-01 13:45:00,89.43,89.46,89.4,89.42,56582.0,80.3255,80.3524,80.2985,80.3165,56582.0
2019-05-01 13:50:00,89.43,89.44,89.37,89.41,76119.0,80.3255,80.3345,80.2716,80.3075,76119.0
2019-05-01 13:55:00,89.41,89.47,89.38,89.47,150209.0,80.3075,80.3614,80.2806,80.3614,150209.0
2019-05-01 14:00:00,89.47,89.66,89.41,89.66,274671.0,80.3614,80.5321,80.3075,80.5321,274671.0
2019-05-01 14:05:00,89.67,89.73,89.62,89.63,386555.0,80.541,80.5949,80.4961,80.5051,386555.0
2019-05-01 14:10:00,89.62,89.7,89.6,89.63,160777.0,80.4961,80.568,80.4782,80.5051,160777.0
2019-05-01 14:15:00,89.63,89.71,89.62,89.69,127411.0,80.5051,80.577,80.4961,80.559,127411.0
2019-05-01 14:20:00,89.69,89.7,89.58,89.61,104414.0,80.559,80.568,80.4602,80.4872,104414.0
2019-05-01 14:25:00,89.61,89.63,89.49,89.5,150824.0,80.4872,80.5051,80.3794,80.3884,150824.0
2019-05-01 14:30:00,89.49,89.56,89.32,89.38,293542.0,80.3794,80.4422,80.2267,80.2806,293542.0
2019-05-01 14:35:00,89.38,89.38,89.05,89.06,329320.0,80.2806,80.2806,79.9842,79.9931,329320.0
2019-05-01 14:40:00,89.06,89.1,88.92,89.1,243228.0,79.9931,80.0291,79.8674,80.0291,243228.0
2019-05-01 14:45:00,89.1,89.2,89.07,89.15,297570.0,80.0291,80.1189,80.0021,80.074,297570.0
2019-05-01 14:50:00,89.15,89.33,89.13,89.31,251436.0,80.074,80.2357,80.056,80.2177,251436.0
2019-05-01 14:55:00,89.31,89.35,89.18,89.18,151471.0,80.2177,80.2536,80.1009,80.1009,151471.0
2019-05-01 15:00:00,89.19,89.26,89.1,89.19,211740.0,80.1099,80.1728,80.0291,80.1099,211740.0
2019-05-01 15:05:00,89.19,89.27,89.12,89.24,234978.0,80.1099,80.1818,80.047,80.1548,234978.0
2019-05-01 15:10:00,89.24,89.35,89.21,89.33,91981.0,80.1548,80.2536,80.1279,80.2357,91981.0
2019-05-01 15:15:00,89.33,89.38,89.29,89.38,145674.0,80.2357,80.2806,80.1997,80.2806,145674.0
2019-05-01 15:20:00,89.37,89.38,89.13,89.13,83810.0,80.2716,80.2806,80.056,80.056,83810.0
2019-05-01 15:25:00,89.14,89.24,89.06,89.17,238403.0,80.065,80.1548,79.9931,80.092,238403.0
2019-05-01 15:30:00,89.17,89.18,89.06,89.1,279154.0,80.092,80.1009,79.9931,80.0291,279154.0
2019-05-01 15:35:00,89.09,89.2,89.08,89.1,349408.0,80.0201,80.1189,80.0111,80.0291,349408.0
2019-05-01 15:40:00,89.1,89.13,89.05,89.11,334401.0,80.0291,80.056,79.9842,80.0381,334401.0
2019-05-01 15:45:00,89.11,89.11,88.95,88.97,897637.0,80.0381,80.0381,79.8943,79.9123,897637.0
2019-05-01 15:50:00,88.97,89.04,88.91,88.91,1506234.0,79.9123,79.9752,79.8584,79.8584,1506234.0
2019-05-01 15:55:00,88.91,89.13,88.9,89.07,2631811.0,79.8584,80.056,79.8494,80.0021,2631811.0
2019-05-02 09:30:00,89.02,89.07,88.88,88.9,387624.0,79.9572,80.0021,79.8315,79.8494,387624.0
2019-05-02 09:35:00,88.9,89.08,88.83,89.06,360590.0,79.8494,80.0111,79.7866,79.9931,360590.0
2019-05-02 09:40:00,89.06,89.34,89.06,89.31,177339.0,79.9931,80.2446,79.9931,80.2177,177339.0
2019-05-02 09:45:00,89.31,89.57,89.29,89.52,620887.0,80.2177,80.4512,80.1997,80.4063,620887.0
2019-05-02 09:50:00,89.5,89.5,89.34,89.36,196062.0,80.3884,80.3884,80.2446,80.2626,196062.0
2019-05-02 09:55:00,89.35,89.42,89.28,89.4,178971.0,80.2536,80.3165,80.1908,80.2985,178971.0
2019-05-02 10:00:00,89.4,89.42,89.31,89.32,96360.0,80.2985,80.3165,80.2177,80.2267,96360.0
2019-05-02 10:05:00,89.32,89.35,89.1,89.13,242090.0,80.2267,80.2536,80.0291,80.056,242090.0
2019-05-02 10:10:00,89.12,89.28,89.1,89.27,301299.0,80.047,80.1908,80.0291,80.1818,301299.0
2019-05-02 10:15:00,89.26,89.26,89.15,89.21,183587.0,80.1728,80.1728,80.074,80.1279,183587.0
2019-05-02 10:20:00,89.21,89.39,89.21,89.38,242973.0,80.1279,80.2896,80.1279,80.2806,242973.0
2019-05-02 10:25:00,89.37,89.39,89.25,89.32,216207.0,80.2716,80.2896,80.1638,80.2267,216207.0
2019-05-02 10:30:00,89.31,89.45,89.29,89.45,282638.0,80.2177,80.3434,80.1997,80.3434,282638.0
2019-05-02 10:35:00,89.45,89.45,89.36,89.36,119564.0,80.3434,80.3434,80.2626,80.2626,119564.0
2019-05-02 10:40:00,89.36,89.36,89.25,89.26,145591.0,80.2626,80.2626,80.1638,80.1728,145591.0
2019-05-02 10:45:00,89.25,89.28,89.15,89.15,148151.0,80.1638,80.1908,80.074,80.074,148151.0
2019-05-02 10:50:00,89.15,89.15,88.96,89.02,171543.0,80.074,80.074,79.9033,79.9572,171543.0
2019-05-02 10:55:00,89.02,89.09,88.91,88.94,296238.0,79.9572,80.0201,79.8584,79.8854,296238.0
2019-05-02 11:00:00,88.93,88.97,88.89,88.92,188395.0,79.8764,79.9123,79.8405,79.8674,188395.0
2019-05-02 11:05:00,88.91,88.95,88.87,88.95,150961.0,79.8584,79.8943,79.8225,79.8943,150961.0
2019-05-02 11:10:00,88.94,88.97,88.89,88.89,153889.0,79.8854,79.9123,79.8405,79.8405,153889.0
2019-05-02 11:15:00,88.9,88.91,88.74,88.78,197153.0,79.8494,79.8584,79.7057,79.7417,197153.0
2019-05-02 11:20:00,88.78,88.8,88.64,88.65,386549.0,79.7417,79.7596,79.6159,79.6249,386549.0
2019-05-02 11:25:00,88.66,88.73,88.62,88.7,323307.0,79.6339,79.6967,79.5979,79.6698,323307.0
2019-05-02 11:30:00,88.7,88.84,88.7,88.78,197352.0,79.6698,79.7955,79.6698,79.7417,197352.0
2019-05-02 11:35:00,88.78,88.93,88.75,88.87,125538.0,79.7417,79.8764,79.7147,79.8225,125538.0
2019-05-02 11:40:00,88.87,88.96,88.77,88.78,385280.0,79.8225,79.9033,79.7327,79.7417,385280.0
2019-05-02 11:45:00,88.78,88.78,88.57,88.67,396695.0,79.7417,79.7417,79.553,79.6429,396695.0
2019-05-02 11:50:00,88.67,88.69,88.55,88.61,214634.0,79.6429,79.6608,79.5351,79.589,214634.0
2019-05-02 11:55:00,88.61,88.66,88.5,88.66,268497.0,79.589,79.6339,79.4902,79.6339,268497.0
2019-05-02 12:00:00,88.67,88.71,88.56,88.63,280537.0,79.6429,79.6788,79.5441,79.6069,280537.0
2019-05-02 12:05:00,88.63,88.67,88.56,88.67,152888.0,79.6069,79.6429,79.5441,79.6429,152888.0
2019-05-02 12:10:00,88.66,88.73,88.59,88.61,103610.0,79.6339,79.6967,79.571,79.589,103610.0
2019-05-02 12:15:00,88.62,88.65,88.56,88.6,69796.0,79.5979,79.6249,79.5441,79.58,69796.0
2019-05-02 12:20:00,88.6,88.7,88.6,88.66,95167.0,79.58,79.6698,79.58,79.6339,95167.0
2019-05-02 12:25:00,88.67,88.68,88.59,88.65,46618.0,79.6429,79.6518,79.571,79.6249,46618.0
2019-05-02 12:30:00,88.65,88.8,88.63,88.79,53568.0,79.6249,79.7596,79.6069,79.7506,53568.0
2019-05-02 12:35:00,88.79,88.85,88.78,88.84,58781.0,79.7506,79.8045,79.7417,79.7955,58781.0
2019-05-02 12:40:00,88.85,88.89,88.75,88.78,107377.0,79.8045,79.8405,79.7147,79.7417,107377.0
2019-05-02 12:45:00,88.78,88.84,88.75,88.84,144784.0,79.7417,79.7955,79.7147,79.7955,144784.0
2019-05-02 12:50:00,88.84,88.86,88.73,88.83,64003.0,79.7955,79.8135,79.6967,79.7866,64003.0
2019-05-02 12:55:00,88.84,88.84,88.74,88.79,53879.0,79.7955,79.7955,79.7057,79.7506,53879.0
2019-05-02 13:00:00,88.78,88.81,88.65,88.65,194662.0,79.7417,79.7686,79.6249,79.6249,194662.0
2019-05-02 13:05:00,88.66,88.84,88.65,88.84,125984.0,79.6339,79.7955,79.6249,79.7955,125984.0
2019-05-02 13:10:00,88.83,88.92,88.83,88.89,114156.0,79.7866,79.8674,79.7866,79.8405,114156.0
2019-05-02 13:15:00,88.88,88.98,88.88,88.94,77147.0,79.8315,79.9213,79.8315,79.8854,77147.0
2019-05-02 13:20:00,88.95,89.0,88.94,88.94,38467.0,79.8943,79.9393,79.8854,79.8854,38467.0
2019-05-02 13:25:00,88.94,88.97,88.87,88.9,442186.0,79.8854,79.9123,79.8225,79.8494,442186.0
2019-05-02 13:30:00,88.9,88.93,88.88,88.91,54900.0,79.8494,79.8764,79.8315,79.8584,54900.0
2019-05-02 13:35:00,88.91,89.04,88.9,89.02,113192.0,79.8584,79.9752,79.8494,79.9572,113192.0
2019-05-02 13:40:00,89.02,89.07,88.98,88.99,78707.0,79.9572,80.0021,79.9213,79.9303,78707.0
2019-05-02 13:45:00,88.99,88.99,88.88,88.92,111509.0,79.9303,79.9303,79.8315,79.8674,111509.0
2019-05-02 13:50:00,88.92,89.05,88.91,88.98,48976.0,79.8674,79.9842,79.8584,79.9213,48976.0
2019-05-02 13:55:00,88.98,89.06,88.95,88.99,42920.0,79.9213,79.9931,79.8943,79.9303,42920.0
2019-05-02 14:00:00,88.98,89.11,88.96,89.11,66607.0,79.9213,80.0381,79.9033,80.0381,66607.0
2019-05-02 14:05:00,89.11,89.17,89.07,89.12,168869.0,80.0381,80.092,80.0021,80.047,168869.0
2019-05-02 14:10:00,89.12,89.21,89.09,89.18,183747.0,80.047,80.1279,80.0201,80.1009,183747.0
2019-05-02 14:15:00,89.18,89.24,89.17,89.2,86721.0,80.1009,80.1548,80.092,80.1189,86721.0
2019-05-02 14:20:00,89.19,89.26,89.19,89.23,64792.0,80.1099,80.1728,80.1099,80.1458,64792.0
2019-05-02 14:25:00,89.23,89.23,89.13,89.17,126425.0,80.1458,80.1458,80.056,80.092,126425.0
2019-05-02 14:30:00,89.16,89.22,89.1,89.11,90936.0,80.083,80.1369,80.0291,80.0381,90936.0
2019-05-02 14:35:00,89.11,89.14,89.07,89.1,76531.0,80.0381,80.065,80.0021,80.0291,76531.0
2019-05-02 14:40:00,89.1,89.15,89.06,89.13,56658.0,80.0291,80.074,79.9931,80.056,56658.0
2019-05-02 14:45:00,89.13,89.18,89.0,89.0,100227.0,80.056,80.1009,79.9393,79.9393,100227.0
2019-05-02 14:50:00,88.99,89.07,88.91,89.07,85298.0,79.9303,80.0021,79.8584,80.0021,85298.0
2019-05-02 14:55:00,89.07,89.12,89.05,89.06,98031.0,80.0021,80.047,79.9842,79.9931,98031.0
2019-05-02 15:00:00,89.05,89.11,89.04,89.11,97163.0,79.9842,80.0381,79.9752,80.0381,97163.0
2019-05-02 15:05:00,89.12,89.17,89.11,89.13,77857.0,80.047,80.092,80.0381,80.056,77857.0
2019-05-02 15:10:00,89.13,89.17,89.11,89.15,45374.0,80.056,80.092,80.0381,80.074,45374.0
2019-05-02 15:15:00,89.15,89.19,89.12,89.14,52625.0,80.074,80.1099,80.047,80.065,52625.0
2019-05-02 15:20:00,89.14,89.2,89.14,89.19,128385.0,80.065,80.1189,80.065,80.1099,128385.0
2019-05-02 15:25:00,89.18,89.24,89.16,89.23,72117.0,80.1009,80.1548,80.083,80.1458,72117.0
2019-05-02 15:30:00,89.21,89.29,89.16,89.21,182129.0,80.1279,80.1997,80.083,80.1279,182129.0
2019-05-02 15:35:00,89.2,89.24,89.17,89.19,110333.0,80.1189,80.1548,80.092,80.1099,110333.0
2019-05-02 15:40:00,89.19,89.22,89.14,89.2,128746.0,80.1099,80.1369,80.065,80.1189,128746.0
2019-05-02 15:45:00,89.19,89.24,89.14,89.23,429946.0,80.1099,80.1548,80.065,80.1458,429946.0
2019-05-02 15:50:00,89.23,89.38,89.22,89.32,1307668.0,80.1458,80.2806,80.1369,80.2267,1307668.0
2019-05-02 15:55:00,89.31,89.52,89.29,89.49,1355371.0,80.2177,80.4063,80.1997,80.3794,1355371.0
2019-05-03 09:30:00,89.8,90.03,89.73,89.89,296956.0,80.6578,80.8644,80.5949,80.7387,296956.0
2019-05-03 09:35:00,89.91,90.01,89.89,89.94,218594.0,80.7566,80.8464,80.7387,80.7836,218594.0
2019-05-03 09:40:00,89.94,90.05,89.83,89.84,246238.0,80.7836,80.8824,80.6848,80.6937,246238.0
2019-05-03 09:45:00,89.84,89.91,89.73,89.87,227913.0,80.6937,80.7566,80.5949,80.7207,227913.0
2019-05-03 09:50:00,89.88,89.95,89.8,89.86,215448.0,80.7297,80.7925,80.6578,80.7117,215448.0
2019-05-03 09:55:00,89.87,89.92,89.78,89.87,155077.0,80.7207,80.7656,80.6398,80.7207,155077.0
2019-05-03 10:00:00,89.87,89.97,89.84,89.95,262441.0,80.7207,80.8105,80.6937,80.7925,262441.0
2019-05-03 10:05:00,89.94,89.97,89.85,89.97,106988.0,80.7836,80.8105,80.7027,80.8105,106988.0
2019-05-03 10:10:00,89.98,90.04,89.89,90.01,149126.0,80.8195,80.8734,80.7387,80.8464,149126.0
2019-05-03 10:15:00,90.01,90.06,89.89,89.89,162702.0,80.8464,80.8913,80.7387,80.7387,162702.0
2019-05-03 10:20:00,89.88,89.96,89.84,89.85,130102.0,80.7297,80.8015,80.6937,80.7027,130102.0
2019-05-03 10:25:00,89.86,89.92,89.8,89.91,107205.0,80.7117,80.7656,80.6578,80.7566,107205.0
2019-05-03 10:30:00,89.92,89.98,89.91,89.93,86210.0,80.7656,80.8195,80.7566,80.7746,86210.0
2019-05-03 10:35:00,89.92,89.95,89.84,89.85,76939.0,80.7656,80.7925,80.6937,80.7027,76939.0
2019-05-03 10:40:00,89.85,89.92,89.82,89.9,98623.0,80.7027,80.7656,80.6758,80.7476,98623.0
2019-05-03 10:45:00,89.91,89.98,89.86,89.9,126998.0,80.7566,80.8195,80.7117,80.7476,126998.0
2019-05-03 10:50:00,89.9,89.91,89.82,89.89,73001.0,80.7476,80.7566,80.6758,80.7387,73001.0
2019-05-03 10:55:00,89.88,89.93,89.8,89.83,71429.0,80.7297,80.7746,80.6578,80.6848,71429.0
2019-05-03 11:00:00,89.82,89.98,89.81,89.98,164850.0,80.6758,80.8195,80.6668,80.8195,164850.0
2019-05-03 11:05:00,89.99,90.03,89.93,89.93,122822.0,80.8285,80.8644,80.7746,80.7746,122822.0
2019-05-03 11:10:00,89.94,89.99,89.88,89.88,88355.0,80.7836,80.8285,80.7297,80.7297,88355.0
2019-05-03 11:15:00,89.88,89.89,89.66,89.66,114288.0,80.7297,80.7387,80.5321,80.5321,114288.0
2019-05-03 11:20:00,89.65,89.78,89.58,89.77,200194.0,80.5231,80.6398,80.4602,80.6309,200194.0
2019-05-03 11:25:00,89.76,89.78,89.73,89.75,68693.0,80.6219,80.6398,80.5949,80.6129,68693.0
2019-05-03 11:30:00,89.75,89.79,89.67,89.73,111968.0,80.6129,80.6488,80.541,80.5949,111968.0
2019-05-03 11:35:00,89.73,89.76,89.67,89.7,76015.0,80.5949,80.6219,80.541,80.568,76015.0
2019-05-03 11:40:00,89.7,89.82,89.7,89.78,40576.0,80.568,80.6758,80.568,80.6398,40576.0
2019-05-03 11:45:00,89.78,89.81,89.76,89.81,66322.0,80.6398,80.6668,80.6219,80.6668,66322.0
2019-05-03 11:50:00,89.81,89.96,89.8,89.96,77933.0,80.6668,80.8015,80.6578,80.8015,77933.0
2019-05-03 11:55:00,89.96,90.0,89.88,89.93,126923.0,80.8015,80.8375,80.7297,80.7746,126923.0
2019-05-03 12:00:00,89.92,89.96,89.89,89.95,49496.0,80.7656,80.8015,80.7387,80.7925,49496.0
2019-05-03 12:05:00,89.95,90.02,89.95,89.97,138449.0,80.7925,80.8554,80.7925,80.8105,138449.0
2019-05-03 12:10:00,89.95,89.96,89.91,89.92,40024.0,80.7925,80.8015,80.7566,80.7656,40024.0
2019-05-03 12:15:00,89.92,89.95,89.88,89.94,42378.0,80.7656,80.7925,80.7297,80.7836,42378.0
2019-05-03 12:20:00,89.94,89.96,89.9,89.92,49985.0,80.7836,80.8015,80.7476,80.7656,49985.0
2019-05-03 12:25:00,89.92,89.97,89.92,89.96,47758.0,80.7656,80.8105,80.7656,80.8015,47758.0
2019-05-03 12:30:00,89.97,90.02,89.97,89.99,118848.0,80.8105,80.8554,80.8105,80.8285,118848.0
2019-05-03 12:35:00,89.99,90.0,89.89,89.91,204277.0,80.8285,80.8375,80.7387,80.7566,204277.0
2019-05-03 12:40:00,89.91,89.95,89.88,89.94,42111.0,80.7566,80.7925,80.7297,80.7836,42111.0
2019-05-03 12:45:00,89.95,90.0,89.93,89.99,50757.0,80.7925,80.8375,80.7746,80.8285,50757.0
2019-05-03 12:50:00,89.98,90.07,89.98,90.01,91200.0,80.8195,80.9003,80.8195,80.8464,91200.0
2019-05-03 12:55:00,90.01,90.05,90.0,90.03,30615.0,80.8464,80.8824,80.8375,80.8644,30615.0
2019-05-03 13:00:00,90.05,90.05,89.99,90.0,37355.0,80.8824,80.8824,80.8285,80.8375,37355.0
2019-05-03 13:05:00,90.01,90.01,89.94,89.96,44447.0,80.8464,80.8464,80.7836,80.8015,44447.0
2019-05-03 13:10:00,89.96,90.03,89.94,90.01,30490.0,80.8015,80.8644,80.7836,80.8464,30490.0
2019-05-03 13:15:00,90.0,90.07,90.0,90.06,147985.0,80.8375,80.9003,80.8375,80.8913,147985.0
2019-05-03 13:20:00,90.06,90.07,90.03,90.06,45242.0,80.8913,80.9003,80.8644,80.8913,45242.0
2019-05-03 13:25:00,90.06,90.07,90.01,90.04,52977.0,80.8913,80.9003,80.8464,80.8734,52977.0
2019-05-03 13:30:00,90.04,90.08,90.02,90.06,70631.0,80.8734,80.9093,80.8554,80.8913,70631.0
2019-05-03 13:35:00,90.06,90.06,90.02,90.03,33890.0,80.8913,80.8913,80.8554,80.8644,33890.0
2019-05-03 13:40:00,90.04,90.1,90.04,90.09,35075.0,80.8734,80.9273,80.8734,80.9183,35075.0
2019-05-03 13:45:00,90.09,90.11,90.06,90.07,52809.0,80.9183,80.9363,80.8913,80.9003,52809.0
2019-05-03 13:50:00,90.08,90.15,90.07,90.14,59895.0,80.9093,80.9722,80.9003,80.9632,59895.0
2019-05-03 13:55:00,90.13,90.16,90.11,90.12,54533.0,80.9542,80.9812,80.9363,80.9452,54533.0
2019-05-03 14:00:00,90.12,90.16,90.1,90.1,47379.0,80.9452,80.9812,80.9273,80.9273,47379.0
2019-05-03 14:05:00,90.11,90.15,90.11,90.11,75490.0,80.9363,80.9722,80.9363,80.9363,75490.0
2019-05-03 14:10:00,90.1,90.14,90.09,90.13,56047.0,80.9273,80.9632,80.9183,80.9542,56047.0
2019-05-03 14:15:00,90.13,90.13,90.06,90.07,56555.0,80.9542,80.9542,80.8913,80.9003,56555.0
2019-05-03 14:20:00,90.07,90.09,90.06,90.07,110818.0,80.9003,80.9183,80.8913,80.9003,110818.0
2019-05-03 14:25:00,90.07,90.13,90.05,90.11,108858.0,80.9003,80.9542,80.8824,80.9363,108858.0
2019-05-03 14:30:00,90.12,90.13,90.05,90.06,55957.0,80.9452,80.9542,80.8824,80.8913,55957.0
2019-05-03 14:35:00,90.05,90.08,90.03,90.06,55014.0,80.8824,80.9093,80.8644,80.8913,55014.0
2019-05-03 14:40:00,90.05,90.05,90.03,90.05,21322.0,80.8824,80.8824,80.8644,80.8824,21322.0
2019-05-03 14:45:00,90.05,90.11,90.04,90.1,60878.0,80.8824,80.9363,80.8734,80.9273,60878.0
2019-05-03 14:50:00,90.1,90.1,89.98,90.0,76598.0,80.9273,80.9273,80.8195,80.8375,76598.0
2019-05-03 14:55:00,89.99,90.01,89.98,89.98,34724.0,80.8285,80.8464,80.8195,80.8195,34724.0
2019-05-03 15:00:00,89.98,90.01,89.97,89.99,175016.0,80.8195,80.8464,80.8105,80.8285,175016.0
2019-05-03 15:05:00,90.0,90.04,90.0,90.02,274894.0,80.8375,80.8734,80.8375,80.8554,274894.0
2019-05-03 15:10:00,90.01,90.02,89.97,90.01,212370.0,80.8464,80.8554,80.8105,80.8464,212370.0
2019-05-03 15:15:00,90.01,90.02,89.96,89.97,94937.0,80.8464,80.8554,80.8015,80.8105,94937.0
2019-05-03 15:20:00,89.97,90.04,89.96,90.04,169857.0,80.8105,80.8734,80.8015,80.8734,169857.0
2019-05-03 15:25:00,90.04,90.06,90.02,90.04,74861.0,80.8734,80.8913,80.8554,80.8734,74861.0
2019-05-03 15:30:00,90.04,90.1,90.02,90.09,249164.0,80.8734,80.9273,80.8554,80.9183,249164.0
2019-05-03 15:35:00,90.09,90.11,90.07,90.09,176230.0,80.9183,80.9363,80.9003,80.9183,176230.0
2019-05-03 15:40:00,90.09,90.1,90.0,90.03,208933.0,80.9183,80.9273,80.8375,80.8644,208933.0
2019-05-03 15:45:00,90.03,90.12,90.03,90.12,784383.0,80.8644,80.9452,80.8644,80.9452,784383.0
2019-05-03 15:50:00,90.12,90.13,90.07,90.07,600082.0,80.9452,80.9542,80.9003,80.9003,600082.0
2019-05-03 15:55:00,90.08,90.19,90.07,90.15,1377086.0,80.9093,81.0081,80.9003,80.9722,1377086.0
2019-05-06 09:30:00,88.85,89.24,88.7,89.23,422822.0,79.8045,80.1548,79.6698,80.1458,422822.0
2019-05-06 09:35:00,89.24,89.3,89.13,89.28,261113.0,80.1548,80.2087,80.056,80.1908,261113.0
2019-05-06 09:40:00,89.28,89.35,89.09,89.23,442349.0,80.1908,80.2536,80.0201,80.1458,442349.0
2019-05-06 09:45:00,89.22,89.3,89.11,89.2,283165.0,80.1369,80.2087,80.0381,80.1189,283165.0
2019-05-06 09:50:00,89.19,89.4,89.17,89.36,259490.0,80.1099,80.2985,80.092,80.2626,259490.0
2019-05-06 09:55:00,89.35,89.35,89.18,89.24,564947.0,80.2536,80.2536,80.1009,80.1548,564947.0
2019-05-06 10:00:00,89.24,89.24,89.0,89.04,375696.0,80.1548,80.1548,79.9393,79.9752,375696.0
2019-05-06 10:05:00,89.04,89.2,88.98,89.2,199713.0,79.9752,80.1189,79.9213,80.1189,199713.0
2019-05-06 10:10:00,89.21,89.37,89.14,89.18,286696.0,80.1279,80.2716,80.065,80.1009,286696.0
2019-05-06 10:15:00,89.17,89.3,89.17,89.3,243395.0,80.092,80.2087,80.092,80.2087,243395.0
2019-05-06 10:20:00,89.3,89.34,89.19,89.23,215041.0,80.2087,80.2446,80.1099,80.1458,215041.0
2019-05-06 10:25:00,89.24,89.26,89.16,89.23,193627.0,80.1548,80.1728,80.083,80.1458,193627.0
2019-05-06 10:30:00,89.23,89.27,89.12,89.27,203197.0,80.1458,80.1818,80.047,80.1818,203197.0
2019-05-06 10:35:00,89.27,89.29,89.16,89.2,151586.0,80.1818,80.1997,80.083,80.1189,151586.0
2019-05-06 10:40:00,89.21,89.31,89.21,89.27,140278.0,80.1279,80.2177,80.1279,80.1818,140278.0
2019-05-06 10:45:00,89.27,89.47,89.27,89.46,115124.0,80.1818,80.3614,80.1818,80.3524,115124.0
2019-05-06 10:50:00,89.46,89.64,89.45,89.5,123513.0,80.3524,80.5141,80.3434,80.3884,123513.0
2019-05-06 10:55:00,89.49,89.55,89.44,89.53,113709.0,80.3794,80.4333,80.3345,80.4153,113709.0
2019-05-06 11:00:00,89.53,89.55,89.36,89.49,112503.0,80.4153,80.4333,80.2626,80.3794,112503.0
2019-05-06 11:05:00,89.49,89.5,89.39,89.43,99910.0,80.3794,80.3884,80.2896,80.3255,99910.0
2019-05-06 11:10:00,89.43,89.43,89.25,89.31,241909.0,80.3255,80.3255,80.1638,80.2177,241909.0
2019-05-06 11:15:00,89.31,89.33,89.23,89.33,180583.0,80.2177,80.2357,80.1458,80.2357,180583.0
2019-05-06 11:20:00,89.33,89.42,89.32,89.41,138674.0,80.2357,80.3165,80.2267,80.3075,138674.0
2019-05-06 11:25:00,89.42,89.51,89.39,89.44,149888.0,80.3165,80.3973,80.2896,80.3345,149888.0
2019-05-06 11:30:00,89.44,89.49,89.23,89.29,302568.0,80.3345,80.3794,80.1458,80.1997,302568.0
2019-05-06 11:35:00,89.3,89.4,89.29,89.4,80201.0,80.2087,80.2985,80.1997,80.2985,80201.0
2019-05-06 11:40:00,89.4,89.45,89.32,89.39,65455.0,80.2985,80.3434,80.2267,80.2896,65455.0
2019-05-06 11:45:00,89.39,89.48,89.38,89.45,76307.0,80.2896,80.3704,80.2806,80.3434,76307.0
2019-05-06 11:50:00,89.45,89.55,89.39,89.49,115806.0,80.3434,80.4333,80.2896,80.3794,115806.0
2019-05-06 11:55:00,89.49,89.59,89.49,89.56,110352.0,80.3794,80.4692,80.3794,80.4422,110352.0
2019-05-06 12:00:00,89.56,89.59,89.45,89.49,86933.0,80.4422,80.4692,80.3434,80.3794,86933.0
2019-05-06 12:05:00,89.48,89.57,89.47,89.53,79952.0,80.3704,80.4512,80.3614,80.4153,79952.0
2019-05-06 12:10:00,89.55,89.58,89.5,89.58,95174.0,80.4333,80.4602,80.3884,80.4602,95174.0
2019-05-06 12:15:00,89.58,89.59,89.49,89.56,74148.0,80.4602,80.4692,80.3794,80.4422,74148.0
2019-05-06 12:20:00,89.56,89.57,89.51,89.56,69725.0,80.4422,80.4512,80.3973,80.4422,69725.0
2019-05-06 12:25:00,89.55,89.57,89.47,89.53,85430.0,80.4333,80.4512,80.3614,80.4153,85430.0
2019-05-06 12:30:00,89.54,89.6,89.53,89.56,179602.0,80.4243,80.4782,80.4153,80.4422,179602.0
2019-05-06 12:35:00,89.56,89.64,89.56,89.61,67582.0,80.4422,80.5141,80.4422,80.4872,67582.0
2019-05-06 12:40:00,89.6,89.66,89.57,89.57,148182.0,80.4782,80.5321,80.4512,80.4512,148182.0
2019-05-06 12:45:00,89.57,89.6,89.51,89.51,145493.0,80.4512,80.4782,80.3973,80.3973,145493.0
2019-05-06 12:50:00,89.52,89.52,89.41,89.47,191687.0,80.4063,80.4063,80.3075,80.3614,191687.0
2019-05-06 12:55:00,89.46,89.47,89.4,89.42,52452.0,80.3524,80.3614,80.2985,80.3165,52452.0
2019-05-06 13:00:00,89.41,89.46,89.36,89.45,57161.0,80.3075,80.3524,80.2626,80.3434,57161.0
2019-05-06 13:05:00,89.45,89.53,89.45,89.48,89932.0,80.3434,80.4153,80.3434,80.3704,89932.0
2019-05-06 13:10:00,89.47,89.58,89.45,89.55,82660.0,80.3614,80.4602,80.3434,80.4333,82660.0
2019-05-06 13:15:00,89.55,89.63,89.53,89.6,117247.0,80.4333,80.5051,80.4153,80.4782,117247.0
2019-05-06 13:20:00,89.59,89.63,89.57,89.62,73893.0,80.4692,80.5051,80.4512,80.4961,73893.0
2019-05-06 13:25:00,89.62,89.67,89.61,89.65,62309.0,80.4961,80.541,80.4872,80.5231,62309.0
2019-05-06 13:30:00,89.65,89.73,89.65,89.71,68842.0,80.5231,80.5949,80.5231,80.577,68842.0
2019-05-06 13:35:00,89.71,89.75,89.7,89.74,123624.0,80.577,80.6129,80.568,80.6039,123624.0
2019-05-06 13:40:00,89.74,89.76,89.7,89.7,54530.0,80.6039,80.6219,80.568,80.568,54530.0
2019-05-06 13:45:00,89.7,89.8,89.7,89.8,42108.0,80.568,80.6578,80.568,80.6578,42108.0
2019-05-06 13:50:00,89.8,89.8,89.76,89.77,73807.0,80.6578,80.6578,80.6219,80.6309,73807.0
2019-05-06 13:55:00,89.77,89.83,89.76,89.83,73354.0,80.6309,80.6848,80.6219,80.6848,73354.0
2019-05-06 14:00:00,89.82,89.83,89.78,89.8,101719.0,80.6758,80.6848,80.6398,80.6578,101719.0
2019-05-06 14:05:00,89.8,89.9,89.76,89.9,73713.0,80.6578,80.7476,80.6219,80.7476,73713.0
2019-05-06 14:10:00,89.89,90.0,89.89,90.0,95799.0,80.7387,80.8375,80.7387,80.8375,95799.0
2019-05-06 14:15:00,89.99,90.11,89.99,90.1,87991.0,80.8285,80.9363,80.8285,80.9273,87991.0
2019-05-06 14:20:00,90.1,90.13,90.02,90.04,95873.0,80.9273,80.9542,80.8554,80.8734,95873.0
2019-05-06 14:25:00,90.04,90.13,90.03,90.13,88613.0,80.8734,80.9542,80.8644,80.9542,88613.0
2019-05-06 14:30:00,90.12,90.24,90.12,90.24,165981.0,80.9452,81.053,80.9452,81.053,165981.0
2019-05-06 14:35:00,90.24,90.31,90.23,90.29,128054.0,81.053,81.1159,81.044,81.0979,128054.0
2019-05-06 14:40:00,90.28,90.42,90.26,90.42,119546.0,81.0889,81.2147,81.071,81.2147,119546.0
2019-05-06 14:45:00,90.42,90.48,90.36,90.46,206007.0,81.2147,81.2686,81.1608,81.2506,206007.0
2019-05-06 14:50:00,90.47,90.53,90.4,90.5,173858.0,81.2596,81.3135,81.1967,81.2865,173858.0
2019-05-06 14:55:00,90.51,90.55,90.46,90.55,226343.0,81.2955,81.3315,81.2506,81.3315,226343.0
2019-05-06 15:00:00,90.55,90.59,90.51,90.56,320509.0,81.3315,81.3674,81.2955,81.3404,320509.0
2019-05-06 15:05:00,90.56,90.63,90.55,90.56,152642.0,81.3404,81.4033,81.3315,81.3404,152642.0
2019-05-06 15:10:00,90.57,90.61,90.48,90.51,211645.0,81.3494,81.3854,81.2686,81.2955,211645.0
2019-05-06 15:15:00,90.5,90.56,90.46,90.47,114873.0,81.2865,81.3404,81.2506,81.2596,114873.0
2019-05-06 15:20:00,90.47,90.6,90.46,90.58,135554.0,81.2596,81.3764,81.2506,81.3584,135554.0
2019-05-06 15:25:00,90.58,90.65,90.54,90.61,163664.0,81.3584,81.4213,81.3225,81.3854,163664.0
2019-05-06 15:30:00,90.62,90.73,90.58,90.73,441042.0,81.3943,81.4931,81.3584,81.4931,441042.0
2019-05-06 15:35:00,90.73,90.79,90.69,90.78,744103.0,81.4931,81.547,81.4572,81.538,744103.0
2019-05-06 15:40:00,90.78,90.81,90.67,90.7,750652.0,81.538,81.565,81.4392,81.4662,750652.0
2019-05-06 15:45:00,90.7,90.82,90.64,90.82,1047109.0,81.4662,81.574,81.4123,81.574,1047109.0
2019-05-06 15:50:00,90.82,90.85,90.72,90.73,952043.0,81.574,81.6009,81.4842,81.4931,952043.0
2019-05-06 15:55:00,90.72,90.73,90.65,90.71,1416105.0,81.4842,81.4931,81.4213,81.4752,1416105.0
2019-05-07 09:30:00,89.92,90.36,89.83,90.29,282957.0,80.7656,81.1608,80.6848,81.0979,282957.0
2019-05-07 09:35:00,90.3,90.31,89.82,89.9,474566.0,81.1069,81.1159,80.6758,80.7476,474566.0
2019-05-07 09:40:00,89.9,89.97,89.82,89.97,283787.0,80.7476,80.8105,80.6758,80.8105,283787.0
2019-05-07 09:45:00,89.96,89.97,89.48,89.59,429317.0,80.8015,80.8105,80.3704,80.4692,429317.0
2019-05-07 09:50:00,89.6,89.74,89.55,89.6,589465.0,80.4782,80.6039,80.4333,80.4782,589465.0
2019-05-07 09:55:00,89.59,89.79,89.59,89.68,241149.0,80.4692,80.6488,80.4692,80.55,241149.0
2019-05-07 10:00:00,89.68,89.68,89.34,89.37,231781.0,80.55,80.55,80.2446,80.2716,231781.0
2019-05-07 10:05:00,89.37,89.54,89.32,89.51,214314.0,80.2716,80.4243,80.2267,80.3973,214314.0
2019-05-07 10:10:00,89.52,89.52,89.3,89.31,200266.0,80.4063,80.4063,80.2087,80.2177,200266.0
2019-05-07 10:15:00,89.31,89.32,89.15,89.19,214972.0,80.2177,80.2267,80.074,80.1099,214972.0
2019-05-07 10:20:00,89.18,89.3,89.12,89.22,117073.0,80.1009,80.2087,80.047,80.1369,117073.0
2019-05-07 10:25:00,89.22,89.37,89.16,89.35,194846.0,80.1369,80.2716,80.083,80.2536,194846.0
2019-05-07 10:30:00,89.34,89.39,89.22,89.25,292436.0,80.2446,80.2896,80.1369,80.1638,292436.0
2019-05-07 10:35:00,89.25,89.37,89.21,89.28,279824.0,80.1638,80.2716,80.1279,80.1908,279824.0
2019-05-07 10:40:00,89.27,89.33,89.16,89.17,214723.0,80.1818,80.2357,80.083,80.092,214723.0
2019-05-07 10:45:00,89.17,89.35,89.16,89.28,180658.0,80.092,80.2536,80.083,80.1908,180658.0
2019-05-07 10:50:00,89.27,89.31,89.17,89.3,126852.0,80.1818,80.2177,80.092,80.2087,126852.0
2019-05-07 10:55:00,89.31,89.34,89.2,89.24,101537.0,80.2177,80.2446,80.1189,80.1548,101537.0
2019-05-07 11:00:00,89.23,89.25,89.06,89.1,192743.0,80.1458,80.1638,79.9931,80.0291,192743.0
2019-05-07 11:05:00,89.09,89.42,89.08,89.4,356248.0,80.0201,80.3165,80.0111,80.2985,356248.0
2019-05-07 11:10:00,89.4,89.42,89.3,89.35,99713.0,80.2985,80.3165,80.2087,80.2536,99713.0
2019-05-07 11:15:00,89.35,89.37,89.14,89.2,99645.0,80.2536,80.2716,80.065,80.1189,99645.0
2019-05-07 11:20:00,89.2,89.2,89.03,89.07,186156.0,80.1189,80.1189,79.9662,80.0021,186156.0
2019-05-07 11:25:00,89.06,89.25,89.0,89.14,369122.0,79.9931,80.1638,79.9393,80.065,369122.0
2019-05-07 11:30:00,89.14,89.28,89.14,89.15,241556.0,80.065,80.1908,80.065,80.074,241556.0
2019-05-07 11:35:00,89.16,89.16,88.91,89.1,317879.0,80.083,80.083,79.8584,80.0291,317879.0
2019-05-07 11:40:00,89.1,89.22,89.06,89.06,177857.0,80.0291,80.1369,79.9931,79.9931,177857.0
2019-05-07 11:45:00,89.06,89.17,89.04,89.09,160869.0,79.9931,80.092,79.9752,80.0201,160869.0
2019-05-07 11:50:00,89.1,89.1,88.9,89.09,141723.0,80.0291,80.0291,79.8494,80.0201,141723.0
2019-05-07 11:55:00,89.09,89.1,88.9,89.0,129382.0,80.0201,80.0291,79.8494,79.9393,129382.0
2019-05-07 12:00:00,88.99,88.99,88.84,88.98,206347.0,79.9303,79.9303,79.7955,79.9213,206347.0
2019-05-07 12:05:00,88.98,89.1,88.97,89.03,165614.0,79.9213,80.0291,79.9123,79.9662,165614.0
2019-05-07 12:10:00,89.04,89.06,88.93,88.93,75688.0,79.9752,79.9931,79.8764,79.8764,75688.0
2019-05-07 12:15:00,88.92,89.04,88.92,89.0,105351.0,79.8674,79.9752,79.8674,79.9393,105351.0
2019-05-07 12:20:00,88.99,89.16,88.99,89.12,116414.0,79.9303,80.083,79.9303,80.047,116414.0
2019-05-07 12:25:00,89.12,89.26,89.12,89.23,172906.0,80.047,80.1728,80.047,80.1458,172906.0
2019-05-07 12:30:00,89.23,89.32,89.14,89.15,155257.0,80.1458,80.2267,80.065,80.074,155257.0
2019-05-07 12:35:00,89.17,89.25,89.15,89.19,35492.0,80.092,80.1638,80.074,80.1099,35492.0
2019-05-07 12:40:00,89.2,89.2,89.06,89.07,53445.0,80.1189,80.1189,79.9931,80.0021,53445.0
2019-05-07 12:45:00,89.06,89.18,89.05,89.13,99219.0,79.9931,80.1009,79.9842,80.056,99219.0
2019-05-07 12:50:00,89.14,89.24,89.11,89.18,121190.0,80.065,80.1548,80.0381,80.1009,121190.0
2019-05-07 12:55:00,89.19,89.19,88.98,88.98,118886.0,80.1099,80.1099,79.9213,79.9213,118886.0
2019-05-07 13:00:00,88.98,89.04,88.88,88.88,149051.0,79.9213,79.9752,79.8315,79.8315,149051.0
2019-05-07 13:05:00,88.87,88.92,88.78,88.8,89086.0,79.8225,79.8674,79.7417,79.7596,89086.0
2019-05-07 13:10:00,88.8,88.9,88.76,88.82,104944.0,79.7596,79.8494,79.7237,79.7776,104944.0
2019-05-07 13:15:00,88.82,88.83,88.71,88.71,132748.0,79.7776,79.7866,79.6788,79.6788,132748.0
2019-05-07 13:20:00,88.71,88.71,88.62,88.65,84993.0,79.6788,79.6788,79.5979,79.6249,84993.0
2019-05-07 13:25:00,88.65,88.69,88.59,88.67,81817.0,79.6249,79.6608,79.571,79.6429,81817.0
2019-05-07 13:30:00,88.65,88.73,88.59,88.71,180841.0,79.6249,79.6967,79.571,79.6788,180841.0
2019-05-07 13:35:00,88.7,88.75,88.64,88.74,167842.0,79.6698,79.7147,79.6159,79.7057,167842.0
2019-05-07 13:40:00,88.74,88.79,88.66,88.71,118198.0,79.7057,79.7506,79.6339,79.6788,118198.0
2019-05-07 13:45:00,88.7,88.88,88.7,88.85,113985.0,79.6698,79.8315,79.6698,79.8045,113985.0
2019-05-07 13:50:00,88.86,88.91,88.83,88.88,160158.0,79.8135,79.8584,79.7866,79.8315,160158.0
2019-05-07 13:55:00,88.89,88.92,88.8,88.8,108226.0,79.8405,79.8674,79.7596,79.7596,108226.0
2019-05-07 14:00:00,88.8,88.84,88.71,88.72,134685.0,79.7596,79.7955,79.6788,79.6878,134685.0
2019-05-07 14:05:00,88.72,88.88,88.7,88.77,169627.0,79.6878,79.8315,79.6698,79.7327,169627.0
2019-05-07 14:10:00,88.78,88.79,88.57,88.61,97765.0,79.7417,79.7506,79.553,79.589,97765.0
2019-05-07 14:15:00,88.62,88.67,88.54,88.66,134316.0,79.5979,79.6429,79.5261,79.6339,134316.0
2019-05-07 14:20:00,88.66,88.75,88.6,88.6,136058.0,79.6339,79.7147,79.58,79.58,136058.0
2019-05-07 14:25:00,88.6,88.66,88.57,88.6,123144.0,79.58,79.6339,79.553,79.58,123144.0
2019-05-07 14:30:00,88.6,88.66,88.53,88.55,210864.0,79.58,79.6339,79.5171,79.5351,210864.0
2019-05-07 14:35:00,88.55,88.7,88.52,88.7,150355.0,79.5351,79.6698,79.5081,79.6698,150355.0
2019-05-07 14:40:00,88.71,88.82,88.7,88.72,176241.0,79.6788,79.7776,79.6698,79.6878,176241.0
2019-05-07 14:45:00,88.73,88.77,88.65,88.66,175997.0,79.6967,79.7327,79.6249,79.6339,175997.0
2019-05-07 14:50:00,88.67,88.86,88.66,88.86,163942.0,79.6429,79.8135,79.6339,79.8135,163942.0
2019-05-07 14:55:00,88.87,88.9,88.8,88.81,111348.0,79.8225,79.8494,79.7596,79.7686,111348.0
2019-05-07 15:00:00,88.81,88.84,88.7,88.77,157809.0,79.7686,79.7955,79.6698,79.7327,157809.0
2019-05-07 15:05:00,88.77,88.82,88.68,88.8,112033.0,79.7327,79.7776,79.6518,79.7596,112033.0
2019-05-07 15:10:00,88.79,88.88,88.75,88.75,120782.0,79.7506,79.8315,79.7147,79.7147,120782.0
2019-05-07 15:15:00,88.76,88.85,88.7,88.76,164801.0,79.7237,79.8045,79.6698,79.7237,164801.0
2019-05-07 15:20:00,88.76,88.86,88.67,88.69,166096.0,79.7237,79.8135,79.6429,79.6608,166096.0
2019-05-07 15:25:00,88.7,88.75,88.65,88.68,182855.0,79.6698,79.7147,79.6249,79.6518,182855.0
2019-05-07 15:30:00,88.68,88.7,88.55,88.56,277628.0,79.6518,79.6698,79.5351,79.5441,277628.0
2019-05-07 15:35:00,88.55,88.59,88.36,88.37,265555.0,79.5351,79.571,79.3644,79.3734,265555.0
2019-05-07 15:40:00,88.36,88.61,88.36,88.6,329958.0,79.3644,79.589,79.3644,79.58,329958.0
2019-05-07 15:45:00,88.61,88.74,88.59,88.74,331677.0,79.589,79.7057,79.571,79.7057,331677.0
2019-05-07 15:50:00,88.74,88.94,88.69,88.88,692579.0,79.7057,79.8854,79.6608,79.8315,692579.0
2019-05-07 15:55:00,88.88,89.04,88.86,88.95,1245436.0,79.8315,79.9752,79.8135,79.8943,1245436.0
2019-05-08 09:30:00,88.84,89.02,88.58,88.67,463293.0,79.7955,79.9572,79.562,79.6429,463293.0
2019-05-08 09:35:00,88.65,88.65,88.34,88.43,378815.0,79.6249,79.6249,79.3465,79.4273,378815.0
2019-05-08 09:40:00,88.42,88.68,88.35,88.68,358335.0,79.4183,79.6518,79.3554,79.6518,358335.0
2019-05-08 09:45:00,88.68,88.98,88.65,88.87,313591.0,79.6518,79.9213,79.6249,79.8225,313591.0
2019-05-08 09:50:00,88.87,89.02,88.8,88.92,178474.0,79.8225,79.9572,79.7596,79.8674,178474.0
2019-05-08 09:55:00,88.91,89.02,88.87,88.97,319165.0,79.8584,79.9572,79.8225,79.9123,319165.0
2019-05-08 10:00:00,88.97,88.99,88.8,88.85,193418.0,79.9123,79.9303,79.7596,79.8045,193418.0
2019-05-08 10:05:00,88.85,89.02,88.82,88.89,96765.0,79.8045,79.9572,79.7776,79.8405,96765.0
2019-05-08 10:10:00,88.9,88.99,88.79,88.98,143133.0,79.8494,79.9303,79.7506,79.9213,143133.0
2019-05-08 10:15:00,88.99,89.17,88.96,89.11,189429.0,79.9303,80.092,79.9033,80.0381,189429.0
2019-05-08 10:20:00,89.11,89.17,88.95,88.98,315514.0,80.0381,80.092,79.8943,79.9213,315514.0
2019-05-08 10:25:00,88.98,88.99,88.83,88.87,167437.0,79.9213,79.9303,79.7866,79.8225,167437.0
2019-05-08 10:30:00,88.87,88.93,88.75,88.81,125962.0,79.8225,79.8764,79.7147,79.7686,125962.0
2019-05-08 10:35:00,88.82,88.86,88.67,88.77,96969.0,79.7776,79.8135,79.6429,79.7327,96969.0
2019-05-08 10:40:00,88.77,88.97,88.75,88.97,94729.0,79.7327,79.9123,79.7147,79.9123,94729.0
2019-05-08 10:45:00,88.97,89.08,88.93,88.95,133514.0,79.9123,80.0111,79.8764,79.8943,133514.0
2019-05-08 10:50:00,88.95,89.09,88.95,89.08,83960.0,79.8943,80.0201,79.8943,80.0111,83960.0
2019-05-08 10:55:00,89.08,89.25,88.94,89.24,247672.0,80.0111,80.1638,79.8854,80.1548,247672.0
2019-05-08 11:00:00,89.24,89.35,89.01,89.2,615681.0,80.1548,80.2536,79.9482,80.1189,615681.0
2019-05-08 11:05:00,89.19,89.36,89.16,89.23,252816.0,80.1099,80.2626,80.083,80.1458,252816.0
2019-05-08 11:10:00,89.25,89.3,89.12,89.21,239855.0,80.1638,80.2087,80.047,80.1279,239855.0
2019-05-08 11:15:00,89.22,89.33,89.2,89.25,243842.0,80.1369,80.2357,80.1189,80.1638,243842.0
2019-05-08 11:20:00,89.25,89.34,89.23,89.31,187698.0,80.1638,80.2446,80.1458,80.2177,187698.0
2019-05-08 11:25:00,89.3,89.4,89.17,89.19,138508.0,80.2087,80.2985,80.092,80.1099,138508.0
2019-05-08 11:30:00,89.2,89.23,88.93,89.07,430432.0,80.1189,80.1458,79.8764,80.0021,430432.0
2019-05-08 11:35:00,89.04,89.1,88.92,88.93,190721.0,79.9752,80.0291,79.8674,79.8764,190721.0
2019-05-08 11:40:00,88.93,89.0,88.89,88.94,91673.0,79.8764,79.9393,79.8405,79.8854,91673.0
2019-05-08 11:45:00,88.93,89.08,88.9,89.07,179758.0,79.8764,80.0111,79.8494,80.0021,179758.0
2019-05-08 11:50:00,89.07,89.07,88.95,88.97,146851.0,80.0021,80.0021,79.8943,79.9123,146851.0
2019-05-08 11:55:00,88.97,89.18,88.96,89.1,162113.0,79.9123,80.1009,79.9033,80.0291,162113.0
2019-05-08 12:00:00,89.1,89.17,89.04,89.06,210838.0,80.0291,80.092,79.9752,79.9931,210838.0
2019-05-08 12:05:00,89.06,89.11,88.97,88.99,212152.0,79.9931,80.0381,79.9123,79.9303,212152.0
2019-05-08 12:10:00,88.99,89.02,88.92,88.97,161858.0,79.9303,79.9572,79.8674,79.9123,161858.0
2019-05-08 12:15:00,88.96,89.1,88.95,89.07,109620.0,79.9033,80.0291,79.8943,80.0021,109620.0
2019-05-08 12:20:00,89.08,89.1,89.02,89.08,67125.0,80.0111,80.0291,79.9572,80.0111,67125.0
2019-05-08 12:25:00,89.08,89.26,89.06,89.24,80056.0,80.0111,80.1728,79.9931,80.1548,80056.0
2019-05-08 12:30:00,89.24,89.32,89.19,89.31,62874.0,80.1548,80.2267,80.1099,80.2177,62874.0
2019-05-08 12:35:00,89.31,89.35,89.26,89.32,68081.0,80.2177,80.2536,80.1728,80.2267,68081.0
2019-05-08 12:40:00,89.33,89.38,89.29,89.35,48646.0,80.2357,80.2806,80.1997,80.2536,48646.0
2019-05-08 12:45:00,89.36,89.39,89.2,89.2,93503.0,80.2626,80.2896,80.1189,80.1189,93503.0
2019-05-08 12:50:00,89.2,89.31,89.2,89.31,46800.0,80.1189,80.2177,80.1189,80.2177,46800.0
2019-05-08 12:55:00,89.3,89.36,89.29,89.33,45148.0,80.2087,80.2626,80.1997,80.2357,45148.0
2019-05-08 13:00:00,89.33,89.37,89.28,89.35,63834.0,80.2357,80.2716,80.1908,80.2536,63834.0
2019-05-08 13:05:00,89.35,89.42,89.34,89.34,75105.0,80.2536,80.3165,80.2446,80.2446,75105.0
2019-05-08 13:10:00,89.34,89.35,89.29,89.32,102441.0,80.2446,80.2536,80.1997,80.2267,102441.0
2019-05-08 13:15:00,89.33,89.35,89.28,89.3,59965.0,80.2357,80.2536,80.1908,80.2087,59965.0
2019-05-08 13:20:00,89.3,89.34,89.28,89.32,41739.0,80.2087,80.2446,80.1908,80.2267,41739.0
2019-05-08 13:25:00,89.32,89.35,89.3,89.3,77044.0,80.2267,80.2536,80.2087,80.2087,77044.0
2019-05-08 13:30:00,89.3,89.32,89.23,89.28,69119.0,80.2087,80.2267,80.1458,80.1908,69119.0
2019-05-08 13:35:00,89.29,89.3,89.2,89.23,58348.0,80.1997,80.2087,80.1189,80.1458,58348.0
2019-05-08 13:40:00,89.23,89.32,89.2,89.31,93742.0,80.1458,80.2267,80.1189,80.2177,93742.0
2019-05-08 13:45:00,89.32,89.32,89.23,89.28,147593.0,80.2267,80.2267,80.1458,80.1908,147593.0
2019-05-08 13:50:00,89.28,89.33,89.23,89.26,71688.0,80.1908,80.2357,80.1458,80.1728,71688.0
2019-05-08 13:55:00,89.26,89.36,89.25,89.36,55483.0,80.1728,80.2626,80.1638,80.2626,55483.0
2019-05-08 14:00:00,89.36,89.4,89.33,89.34,138665.0,80.2626,80.2985,80.2357,80.2446,138665.0
2019-05-08 14:05:00,89.33,89.39,89.3,89.38,151758.0,80.2357,80.2896,80.2087,80.2806,151758.0
2019-05-08 14:10:00,89.38,89.4,89.28,89.3,118334.0,80.2806,80.2985,80.1908,80.2087,118334.0
2019-05-08 14:15:00,89.31,89.37,89.3,89.32,55225.0,80.2177,80.2716,80.2087,80.2267,55225.0
2019-05-08 14:20:00,89.33,89.38,89.33,89.34,40221.0,80.2357,80.2806,80.2357,80.2446,40221.0
2019-05-08 14:25:00,89.34,89.39,89.32,89.35,64850.0,80.2446,80.2896,80.2267,80.2536,64850.0
2019-05-08 14:30:00,89.36,89.41,89.35,89.37,62714.0,80.2626,80.3075,80.2536,80.2716,62714.0
2019-05-08 14:35:00,89.37,89.37,89.3,89.33,101925.0,80.2716,80.2716,80.2087,80.2357,101925.0
2019-05-08 14:40:00,89.33,89.39,89.32,89.38,102421.0,80.2357,80.2896,80.2267,80.2806,102421.0
2019-05-08 14:45:00,89.38,89.39,89.28,89.3,87802.0,80.2806,80.2896,80.1908,80.2087,87802.0
2019-05-08 14:50:00,89.29,89.33,89.26,89.31,56085.0,80.1997,80.2357,80.1728,80.2177,56085.0
2019-05-08 14:55:00,89.3,89.31,89.24,89.3,39684.0,80.2087,80.2177,80.1548,80.2087,39684.0
2019-05-08 15:00:00,89.3,89.42,89.3,89.37,52924.0,80.2087,80.3165,80.2087,80.2716,52924.0
2019-05-08 15:05:00,89.38,89.44,89.35,89.38,36337.0,80.2806,80.3345,80.2536,80.2806,36337.0
2019-05-08 15:10:00,89.39,89.4,89.34,89.39,40213.0,80.2896,80.2985,80.2446,80.2896,40213.0
2019-05-08 15:15:00,89.39,89.47,89.36,89.44,89663.0,80.2896,80.3614,80.2626,80.3345,89663.0
2019-05-08 15:20:00,89.44,89.48,89.4,89.43,158535.0,80.3345,80.3704,80.2985,80.3255,158535.0
2019-05-08 15:25:00,89.44,89.48,89.42,89.47,82609.0,80.3345,80.3704,80.3165,80.3614,82609.0
2019-05-08 15:30:00,89.48,89.48,89.37,89.38,133461.0,80.3704,80.3704,80.2716,80.2806,133461.0
2019-05-08 15:35:00,89.39,89.41,89.37,89.38,95302.0,80.2896,80.3075,80.2716,80.2806,95302.0
2019-05-08 15:40:00,89.38,89.39,89.28,89.3,270915.0,80.2806,80.2896,80.1908,80.2087,270915.0
2019-05-08 15:45:00,89.29,89.3,89.13,89.18,249993.0,80.1997,80.2087,80.056,80.1009,249993.0
2019-05-08 15:50:00,89.19,89.19,89.08,89.13,387815.0,80.1099,80.1099,80.0111,80.056,387815.0
2019-05-08 15:55:00,89.13,89.17,89.03,89.07,655261.0,80.056,80.092,79.9662,80.0021,655261.0
2019-05-09 09:30:00,88.37,88.37,88.19,88.34,324476.0,79.3734,79.3734,79.2117,79.3465,324476.0
2019-05-09 09:35:00,88.32,88.5,88.23,88.43,290073.0,79.3285,79.4902,79.2476,79.4273,290073.0
2019-05-09 09:40:00,88.42,88.48,88.3,88.36,337371.0,79.4183,79.4722,79.3105,79.3644,337371.0
2019-05-09 09:45:00,88.37,88.38,88.13,88.14,290662.0,79.3734,79.3824,79.1578,79.1668,290662.0
2019-05-09 09:50:00,88.14,88.39,88.12,88.21,318713.0,79.1668,79.3914,79.1488,79.2297,318713.0
2019-05-09 09:55:00,88.21,88.3,88.15,88.18,242840.0,79.2297,79.3105,79.1758,79.2027,242840.0
2019-05-09 10:00:00,88.17,88.17,87.94,87.95,295190.0,79.1938,79.1938,78.9872,78.9962,295190.0
2019-05-09 10:05:00,87.95,88.11,87.91,88.05,334086.0,78.9962,79.1399,78.9602,79.086,334086.0
2019-05-09 10:10:00,88.07,88.22,88.05,88.18,320761.0,79.1039,79.2387,79.086,79.2027,320761.0
2019-05-09 10:15:00,88.19,88.25,88.11,88.11,203846.0,79.2117,79.2656,79.1399,79.1399,203846.0
2019-05-09 10:20:00,88.11,88.27,88.1,88.19,179828.0,79.1399,79.2836,79.1309,79.2117,179828.0
2019-05-09 10:25:00,88.18,88.18,88.0,88.09,152854.0,79.2027,79.2027,79.0411,79.1219,152854.0
2019-05-09 10:30:00,88.09,88.11,87.96,88.01,199832.0,79.1219,79.1399,79.0051,79.05,199832.0
2019-05-09 10:35:00,88.02,88.06,87.92,87.94,231048.0,79.059,79.095,78.9692,78.9872,231048.0
2019-05-09 10:40:00,87.94,88.16,87.92,88.13,234037.0,78.9872,79.1848,78.9692,79.1578,234037.0
2019-05-09 10:45:00,88.12,88.3,88.11,88.26,226777.0,79.1488,79.3105,79.1399,79.2746,226777.0
2019-05-09 10:50:00,88.27,88.31,88.19,88.19,179445.0,79.2836,79.3195,79.2117,79.2117,179445.0
2019-05-09 10:55:00,88.2,88.22,88.09,88.12,128042.0,79.2207,79.2387,79.1219,79.1488,128042.0
2019-05-09 11:00:00,88.11,88.23,88.1,88.14,174642.0,79.1399,79.2476,79.1309,79.1668,174642.0
2019-05-09 11:05:00,88.16,88.16,87.93,87.95,162222.0,79.1848,79.1848,78.9782,78.9962,162222.0
2019-05-09 11:10:00,87.94,88.08,87.91,88.03,164705.0,78.9872,79.1129,78.9602,79.068,164705.0
2019-05-09 11:15:00,88.03,88.09,87.98,88.01,140333.0,79.068,79.1219,79.0231,79.05,140333.0
2019-05-09 11:20:00,88.01,88.06,87.91,87.94,166725.0,79.05,79.095,78.9602,78.9872,166725.0
2019-05-09 11:25:00,87.95,87.99,87.85,87.93,140128.0,78.9962,79.0321,78.9063,78.9782,140128.0
2019-05-09 11:30:00,87.93,88.1,87.93,88.07,317594.0,78.9782,79.1309,78.9782,79.1039,317594.0
2019-05-09 11:35:00,88.08,88.16,88.07,88.09,121399.0,79.1129,79.1848,79.1039,79.1219,121399.0
2019-05-09 11:40:00,88.09,88.14,88.02,88.13,111592.0,79.1219,79.1668,79.059,79.1578,111592.0
2019-05-09 11:45:00,88.14,88.25,88.11,88.22,105174.0,79.1668,79.2656,79.1399,79.2387,105174.0
2019-05-09 11:50:00,88.22,88.31,88.12,88.26,105067.0,79.2387,79.3195,79.1488,79.2746,105067.0
2019-05-09 11:55:00,88.27,88.31,88.16,88.17,136039.0,79.2836,79.3195,79.1848,79.1938,136039.0
2019-05-09 12:00:00,88.18,88.23,88.13,88.17,136541.0,79.2027,79.2476,79.1578,79.1938,136541.0
2019-05-09 12:05:00,88.17,88.21,88.11,88.2,121344.0,79.1938,79.2297,79.1399,79.2207,121344.0
2019-05-09 12:10:00,88.2,88.22,88.09,88.19,301197.0,79.2207,79.2387,79.1219,79.2117,301197.0
2019-05-09 12:15:00,88.19,88.32,88.15,88.27,168601.0,79.2117,79.3285,79.1758,79.2836,168601.0
2019-05-09 12:20:00,88.27,88.3,88.24,88.25,108968.0,79.2836,79.3105,79.2566,79.2656,108968.0
2019-05-09 12:25:00,88.25,88.54,88.24,88.46,400403.0,79.2656,79.5261,79.2566,79.4542,400403.0
2019-05-09 12:30:00,88.48,88.63,88.47,88.59,390068.0,79.4722,79.6069,79.4632,79.571,390068.0
2019-05-09 12:35:00,88.6,88.8,88.59,88.72,272360.0,79.58,79.7596,79.571,79.6878,272360.0
2019-05-09 12:40:00,88.75,88.88,88.6,88.65,498742.0,79.7147,79.8315,79.58,79.6249,498742.0
2019-05-09 12:45:00,88.65,88.68,88.51,88.58,346650.0,79.6249,79.6518,79.4991,79.562,346650.0
2019-05-09 12:50:00,88.56,88.73,88.55,88.68,195971.0,79.5441,79.6967,79.5351,79.6518,195971.0
2019-05-09 12:55:00,88.69,88.73,88.61,88.64,140594.0,79.6608,79.6967,79.589,79.6159,140594.0
2019-05-09 13:00:00,88.65,88.82,88.65,88.79,168583.0,79.6249,79.7776,79.6249,79.7506,168583.0
2019-05-09 13:05:00,88.79,88.83,88.66,88.66,178604.0,79.7506,79.7866,79.6339,79.6339,178604.0
2019-05-09 13:10:00,88.66,88.76,88.6,88.73,163910.0,79.6339,79.7237,79.58,79.6967,163910.0
2019-05-09 13:15:00,88.74,88.77,88.58,88.62,106388.0,79.7057,79.7327,79.562,79.5979,106388.0
2019-05-09 13:20:00,88.61,88.64,88.56,88.64,57655.0,79.589,79.6159,79.5441,79.6159,57655.0
2019-05-09 13:25:00,88.65,88.68,88.57,88.61,53404.0,79.6249,79.6518,79.553,79.589,53404.0
2019-05-09 13:30:00,88.62,88.66,88.54,88.63,146767.0,79.5979,79.6339,79.5261,79.6069,146767.0
2019-05-09 13:35:00,88.64,88.74,88.61,88.74,68181.0,79.6159,79.7057,79.589,79.7057,68181.0
2019-05-09 13:40:00,88.73,88.77,88.69,88.76,85051.0,79.6967,79.7327,79.6608,79.7237,85051.0
2019-05-09 13:45:00,88.77,89.02,88.76,88.99,138950.0,79.7327,79.9572,79.7237,79.9303,138950.0
2019-05-09 13:50:00,88.99,89.0,88.87,88.88,173014.0,79.9303,79.9393,79.8225,79.8315,173014.0
2019-05-09 13:55:00,88.88,88.92,88.83,88.87,43832.0,79.8315,79.8674,79.7866,79.8225,43832.0
2019-05-09 14:00:00,88.88,88.96,88.79,88.81,144560.0,79.8315,79.9033,79.7506,79.7686,144560.0
2019-05-09 14:05:00,88.81,88.89,88.76,88.84,80961.0,79.7686,79.8405,79.7237,79.7955,80961.0
2019-05-09 14:10:00,88.85,88.91,88.81,88.88,65631.0,79.8045,79.8584,79.7686,79.8315,65631.0
2019-05-09 14:15:00,88.89,89.05,88.87,89.01,137949.0,79.8405,79.9842,79.8225,79.9482,137949.0
2019-05-09 14:20:00,89.01,89.13,88.99,89.0,79184.0,79.9482,80.056,79.9303,79.9393,79184.0
2019-05-09 14:25:00,89.0,89.03,88.91,89.03,77360.0,79.9393,79.9662,79.8584,79.9662,77360.0
2019-05-09 14:30:00,89.02,89.08,89.0,89.04,118580.0,79.9572,80.0111,79.9393,79.9752,118580.0
2019-05-09 14:35:00,89.05,89.1,89.01,89.04,69725.0,79.9842,80.0291,79.9482,79.9752,69725.0
2019-05-09 14:40:00,89.04,89.17,89.04,89.12,60353.0,79.9752,80.092,79.9752,80.047,60353.0
2019-05-09 14:45:00,89.13,89.14,89.02,89.03,36094.0,80.056,80.065,79.9572,79.9662,36094.0
2019-05-09 14:50:00,89.03,89.12,89.03,89.07,38980.0,79.9662,80.047,79.9662,80.0021,38980.0
2019-05-09 14:55:00,89.06,89.06,88.76,88.82,124864.0,79.9931,79.9931,79.7237,79.7776,124864.0
2019-05-09 15:00:00,88.8,88.85,88.68,88.78,198297.0,79.7596,79.8045,79.6518,79.7417,198297.0
2019-05-09 15:05:00,88.79,88.81,88.63,88.63,127400.0,79.7506,79.7686,79.6069,79.6069,127400.0
2019-05-09 15:10:00,88.62,88.73,88.59,88.73,182056.0,79.5979,79.6967,79.571,79.6967,182056.0
2019-05-09 15:15:00,88.73,88.76,88.67,88.75,85424.0,79.6967,79.7237,79.6429,79.7147,85424.0
2019-05-09 15:20:00,88.76,88.8,88.69,88.73,68941.0,79.7237,79.7596,79.6608,79.6967,68941.0
2019-05-09 15:25:00,88.73,88.89,88.73,88.88,103382.0,79.6967,79.8405,79.6967,79.8315,103382.0
2019-05-09 15:30:00,88.89,89.05,88.88,89.01,126248.0,79.8405,79.9842,79.8315,79.9482,126248.0
2019-05-09 15:35:00,89.01,89.05,88.97,89.04,127261.0,79.9482,79.9842,79.9123,79.9752,127261.0
2019-05-09 15:40:00,89.04,89.04,88.86,88.91,247935.0,79.9752,79.9752,79.8135,79.8584,247935.0
2019-05-09 15:45:00,88.91,89.02,88.82,88.82,251958.0,79.8584,79.9572,79.7776,79.7776,251958.0
2019-05-09 15:50:00,88.81,88.96,88.81,88.94,229527.0,79.7686,79.9033,79.7686,79.8854,229527.0
2019-05-09 15:55:00,88.94,89.01,88.86,88.92,744651.0,79.8854,79.9482,79.8135,79.8674,744651.0
2019-05-10 09:30:00,88.64,88.74,88.5,88.55,241474.0,79.6159,79.7057,79.4902,79.5351,241474.0
2019-05-10 09:35:00,88.55,88.56,88.34,88.46,290709.0,79.5351,79.5441,79.3465,79.4542,290709.0
2019-05-10 09:40:00,88.45,88.55,88.41,88.54,254795.0,79.4453,79.5351,79.4093,79.5261,254795.0
2019-05-10 09:45:00,88.55,88.58,88.44,88.49,202151.0,79.5351,79.562,79.4363,79.4812,202151.0
2019-05-10 09:50:00,88.5,88.56,88.37,88.43,156679.0,79.4902,79.5441,79.3734,79.4273,156679.0
2019-05-10 09:55:00,88.43,88.54,88.39,88.43,125945.0,79.4273,79.5261,79.3914,79.4273,125945.0
2019-05-10 10:00:00,88.44,88.45,88.14,88.14,193914.0,79.4363,79.4453,79.1668,79.1668,193914.0
2019-05-10 10:05:00,88.14,88.22,88.11,88.11,87764.0,79.1668,79.2387,79.1399,79.1399,87764.0
2019-05-10 10:10:00,88.12,88.12,87.99,88.0,83909.0,79.1488,79.1488,79.0321,79.0411,83909.0
2019-05-10 10:15:00,88.0,88.0,87.79,87.86,175062.0,79.0411,79.0411,78.8524,78.9153,175062.0
2019-05-10 10:20:00,87.88,87.89,87.73,87.79,276893.0,78.9333,78.9423,78.7986,78.8524,276893.0
2019-05-10 10:25:00,87.8,87.91,87.73,87.81,306420.0,78.8614,78.9602,78.7986,78.8704,306420.0
2019-05-10 10:30:00,87.79,87.79,87.66,87.68,270761.0,78.8524,78.8524,78.7357,78.7536,270761.0
2019-05-10 10:35:00,87.67,87.68,87.48,87.53,216625.0,78.7447,78.7536,78.574,78.6189,216625.0
2019-05-10 10:40:00,87.52,87.52,87.22,87.36,445705.0,78.6099,78.6099,78.3405,78.4662,445705.0
2019-05-10 10:45:00,87.36,87.53,87.34,87.4,294059.0,78.4662,78.6189,78.4483,78.5021,294059.0
2019-05-10 10:50:00,87.4,87.45,87.33,87.33,583142.0,78.5021,78.5471,78.4393,78.4393,583142.0
2019-05-10 10:55:00,87.34,87.39,87.19,87.23,548424.0,78.4483,78.4932,78.3135,78.3495,548424.0
2019-05-10 11:00:00,87.21,87.28,87.01,87.1,484717.0,78.3315,78.3944,78.1519,78.2327,484717.0
2019-05-10 11:05:00,87.11,87.33,87.08,87.29,524626.0,78.2417,78.4393,78.2147,78.4033,524626.0
2019-05-10 11:10:00,87.3,87.38,87.24,87.29,181350.0,78.4123,78.4842,78.3584,78.4033,181350.0
2019-05-10 11:15:00,87.29,87.46,87.25,87.45,149838.0,78.4033,78.556,78.3674,78.5471,149838.0
2019-05-10 11:20:00,87.46,87.61,87.44,87.56,235389.0,78.556,78.6908,78.5381,78.6459,235389.0
2019-05-10 11:25:00,87.56,87.58,87.31,87.32,218995.0,78.6459,78.6638,78.4213,78.4303,218995.0
2019-05-10 11:30:00,87.32,87.35,87.19,87.32,190621.0,78.4303,78.4572,78.3135,78.4303,190621.0
2019-05-10 11:35:00,87.31,87.5,87.26,87.4,187416.0,78.4213,78.592,78.3764,78.5021,187416.0
2019-05-10 11:40:00,87.4,87.45,87.22,87.35,190743.0,78.5021,78.5471,78.3405,78.4572,190743.0
2019-05-10 11:45:00,87.35,87.39,87.26,87.29,129090.0,78.4572,78.4932,78.3764,78.4033,129090.0
2019-05-10 11:50:00,87.28,87.49,87.21,87.47,310213.0,78.3944,78.583,78.3315,78.565,310213.0
2019-05-10 11:55:00,87.46,87.52,87.28,87.41,489842.0,78.556,78.6099,78.3944,78.5111,489842.0
2019-05-10 12:00:00,87.41,87.65,87.4,87.63,240652.0,78.5111,78.7267,78.5021,78.7087,240652.0
2019-05-10 12:05:00,87.63,87.64,87.39,87.44,354554.0,78.7087,78.7177,78.4932,78.5381,354554.0
2019-05-10 12:10:00,87.44,87.68,87.43,87.62,214826.0,78.5381,78.7536,78.5291,78.6998,214826.0
2019-05-10 12:15:00,87.62,87.93,87.61,87.88,275853.0,78.6998,78.9782,78.6908,78.9333,275853.0
2019-05-10 12:20:00,87.88,87.93,87.81,87.84,117199.0,78.9333,78.9782,78.8704,78.8974,117199.0
2019-05-10 12:25:00,87.84,88.01,87.83,87.99,185850.0,78.8974,79.05,78.8884,79.0321,185850.0
2019-05-10 12:30:00,87.99,88.23,87.96,88.15,335931.0,79.0321,79.2476,79.0051,79.1758,335931.0
2019-05-10 12:35:00,88.15,88.17,88.03,88.06,308674.0,79.1758,79.1938,79.068,79.095,308674.0
2019-05-10 12:40:00,88.05,88.11,88.0,88.06,268715.0,79.086,79.1399,79.0411,79.095,268715.0
2019-05-10 12:45:00,88.06,88.06,87.96,87.99,125540.0,79.095,79.095,79.0051,79.0321,125540.0
2019-05-10 12:50:00,87.99,88.14,87.97,88.11,104263.0,79.0321,79.1668,79.0141,79.1399,104263.0
2019-05-10 12:55:00,88.11,88.16,88.06,88.08,59633.0,79.1399,79.1848,79.095,79.1129,59633.0
2019-05-10 13:00:00,88.09,88.24,88.02,88.22,141896.0,79.1219,79.2566,79.059,79.2387,141896.0
2019-05-10 13:05:00,88.21,88.22,88.05,88.11,141565.0,79.2297,79.2387,79.086,79.1399,141565.0
2019-05-10 13:10:00,88.11,88.24,88.07,88.2,83839.0,79.1399,79.2566,79.1039,79.2207,83839.0
2019-05-10 13:15:00,88.2,88.35,88.11,88.33,228362.0,79.2207,79.3554,79.1399,79.3375,228362.0
2019-05-10 13:20:00,88.34,88.48,88.28,88.31,221855.0,79.3465,79.4722,79.2926,79.3195,221855.0
2019-05-10 13:25:00,88.31,88.38,88.25,88.28,116690.0,79.3195,79.3824,79.2656,79.2926,116690.0
2019-05-10 13:30:00,88.29,88.37,88.26,88.36,91409.0,79.3015,79.3734,79.2746,79.3644,91409.0
2019-05-10 13:35:00,88.36,88.41,88.33,88.34,105912.0,79.3644,79.4093,79.3375,79.3465,105912.0
2019-05-10 13:40:00,88.33,88.41,88.32,88.38,46581.0,79.3375,79.4093,79.3285,79.3824,46581.0
2019-05-10 13:45:00,88.37,88.63,88.37,88.58,178892.0,79.3734,79.6069,79.3734,79.562,178892.0
2019-05-10 13:50:00,88.59,88.65,88.55,88.59,129937.0,79.571,79.6249,79.5351,79.571,129937.0
2019-05-10 13:55:00,88.58,88.61,88.51,88.54,79120.0,79.562,79.589,79.4991,79.5261,79120.0
2019-05-10 14:00:00,88.54,88.65,88.51,88.64,88300.0,79.5261,79.6249,79.4991,79.6159,88300.0
2019-05-10 14:05:00,88.65,88.66,88.56,88.62,142461.0,79.6249,79.6339,79.5441,79.5979,142461.0
2019-05-10 14:10:00,88.62,88.64,88.5,88.52,65947.0,79.5979,79.6159,79.4902,79.5081,65947.0
2019-05-10 14:15:00,88.51,88.52,88.37,88.4,137845.0,79.4991,79.5081,79.3734,79.4003,137845.0
2019-05-10 14:20:00,88.4,88.47,88.39,88.41,90929.0,79.4003,79.4632,79.3914,79.4093,90929.0
2019-05-10 14:25:00,88.41,88.47,88.35,88.45,74540.0,79.4093,79.4632,79.3554,79.4453,74540.0
2019-05-10 14:30:00,88.46,88.53,88.44,88.48,70140.0,79.4542,79.5171,79.4363,79.4722,70140.0
2019-05-10 14:35:00,88.47,88.51,88.43,88.49,51299.0,79.4632,79.4991,79.4273,79.4812,51299.0
2019-05-10 14:40:00,88.5,88.55,88.46,88.5,40295.0,79.4902,79.5351,79.4542,79.4902,40295.0
2019-05-10 14:45:00,88.51,88.64,88.51,88.63,90454.0,79.4991,79.6159,79.4991,79.6069,90454.0
2019-05-10 14:50:00,88.63,88.8,88.63,88.73,140100.0,79.6069,79.7596,79.6069,79.6967,140100.0
2019-05-10 14:55:00,88.73,88.75,88.61,88.65,76157.0,79.6967,79.7147,79.589,79.6249,76157.0
2019-05-10 15:00:00,88.66,88.78,88.66,88.78,102789.0,79.6339,79.7417,79.6339,79.7417,102789.0
2019-05-10 15:05:00,88.78,88.78,88.72,88.73,52426.0,79.7417,79.7417,79.6878,79.6967,52426.0
2019-05-10 15:10:00,88.72,88.83,88.67,88.83,114315.0,79.6878,79.7866,79.6429,79.7866,114315.0
2019-05-10 15:15:00,88.84,89.06,88.76,89.02,183010.0,79.7955,79.9931,79.7237,79.9572,183010.0
2019-05-10 15:20:00,89.03,89.11,88.98,89.02,246472.0,79.9662,80.0381,79.9213,79.9572,246472.0
2019-05-10 15:25:00,89.02,89.14,89.01,89.05,109557.0,79.9572,80.065,79.9482,79.9842,109557.0
2019-05-10 15:30:00,89.05,89.05,88.76,88.78,145066.0,79.9842,79.9842,79.7237,79.7417,145066.0
2019-05-10 15:35:00,88.8,88.83,88.71,88.77,121359.0,79.7596,79.7866,79.6788,79.7327,121359.0
2019-05-10 15:40:00,88.78,88.78,88.64,88.72,160721.0,79.7417,79.7417,79.6159,79.6878,160721.0
2019-05-10 15:45:00,88.72,88.84,88.66,88.69,172060.0,79.6878,79.7955,79.6339,79.6608,172060.0
2019-05-10 15:50:00,88.71,88.76,88.68,88.76,191635.0,79.6788,79.7237,79.6518,79.7237,191635.0
2019-05-10 15:55:00,88.75,88.91,88.67,88.89,947008.0,79.7147,79.8584,79.6429,79.8405,947008.0
2019-05-13 09:30:00,87.4,87.57,87.3,87.48,579074.0,78.5021,78.6548,78.4123,78.574,579074.0
2019-05-13 09:35:00,87.48,87.73,87.47,87.67,616750.0,78.574,78.7986,78.565,78.7447,616750.0
2019-05-13 09:40:00,87.68,87.82,87.52,87.56,301422.0,78.7536,78.8794,78.6099,78.6459,301422.0
2019-05-13 09:45:00,87.54,87.58,87.41,87.44,153106.0,78.6279,78.6638,78.5111,78.5381,153106.0
2019-05-13 09:50:00,87.44,87.45,87.29,87.34,210726.0,78.5381,78.5471,78.4033,78.4483,210726.0
2019-05-13 09:55:00,87.34,87.5,87.31,87.43,351053.0,78.4483,78.592,78.4213,78.5291,351053.0
2019-05-13 10:00:00,87.41,87.44,87.15,87.25,327825.0,78.5111,78.5381,78.2776,78.3674,327825.0
2019-05-13 10:05:00,87.24,87.25,87.07,87.15,308286.0,78.3584,78.3674,78.2057,78.2776,308286.0
2019-05-13 10:10:00,87.15,87.25,87.12,87.24,157183.0,78.2776,78.3674,78.2507,78.3584,157183.0
2019-05-13 10:15:00,87.23,87.4,87.16,87.33,248709.0,78.3495,78.5021,78.2866,78.4393,248709.0
2019-05-13 10:20:00,87.33,87.36,87.22,87.23,313325.0,78.4393,78.4662,78.3405,78.3495,313325.0
2019-05-13 10:25:00,87.23,87.25,87.1,87.16,421555.0,78.3495,78.3674,78.2327,78.2866,421555.0
2019-05-13 10:30:00,87.16,87.23,87.01,87.17,190691.0,78.2866,78.3495,78.1519,78.2956,190691.0
2019-05-13 10:35:00,87.17,87.28,87.11,87.26,184312.0,78.2956,78.3944,78.2417,78.3764,184312.0
2019-05-13 10:40:00,87.26,87.38,87.2,87.34,164848.0,78.3764,78.4842,78.3225,78.4483,164848.0
2019-05-13 10:45:00,87.34,87.37,87.18,87.19,288525.0,78.4483,78.4752,78.3045,78.3135,288525.0
2019-05-13 10:50:00,87.2,87.38,87.17,87.33,68468.0,78.3225,78.4842,78.2956,78.4393,68468.0
2019-05-13 10:55:00,87.34,87.4,87.26,87.4,111328.0,78.4483,78.5021,78.3764,78.5021,111328.0
2019-05-13 11:00:00,87.4,87.48,87.36,87.41,169077.0,78.5021,78.574,78.4662,78.5111,169077.0
2019-05-13 11:05:00,87.41,87.59,87.4,87.48,62721.0,78.5111,78.6728,78.5021,78.574,62721.0
2019-05-13 11:10:00,87.48,87.62,87.44,87.57,229635.0,78.574,78.6998,78.5381,78.6548,229635.0
2019-05-13 11:15:00,87.57,87.58,87.32,87.34,148475.0,78.6548,78.6638,78.4303,78.4483,148475.0
2019-05-13 11:20:00,87.33,87.48,87.3,87.42,165449.0,78.4393,78.574,78.4123,78.5201,165449.0
2019-05-13 11:25:00,87.42,87.43,87.23,87.23,94462.0,78.5201,78.5291,78.3495,78.3495,94462.0
2019-05-13 11:30:00,87.25,87.33,87.21,87.31,177496.0,78.3674,78.4393,78.3315,78.4213,177496.0
2019-05-13 11:35:00,87.31,87.32,87.22,87.24,75138.0,78.4213,78.4303,78.3405,78.3584,75138.0
2019-05-13 11:40:00,87.24,87.33,87.19,87.26,255201.0,78.3584,78.4393,78.3135,78.3764,255201.0
2019-05-13 11:45:00,87.28,87.33,87.21,87.23,127596.0,78.3944,78.4393,78.3315,78.3495,127596.0
2019-05-13 11:50:00,87.24,87.25,87.11,87.17,53613.0,78.3584,78.3674,78.2417,78.2956,53613.0
2019-05-13 11:55:00,87.17,87.4,87.13,87.39,207546.0,78.2956,78.5021,78.2596,78.4932,207546.0
2019-05-13 12:00:00,87.4,87.4,87.24,87.28,67630.0,78.5021,78.5021,78.3584,78.3944,67630.0
2019-05-13 12:05:00,87.28,87.34,87.17,87.18,48132.0,78.3944,78.4483,78.2956,78.3045,48132.0
2019-05-13 12:10:00,87.18,87.27,87.18,87.21,52848.0,78.3045,78.3854,78.3045,78.3315,52848.0
2019-05-13 12:15:00,87.21,87.31,87.16,87.31,62072.0,78.3315,78.4213,78.2866,78.4213,62072.0
2019-05-13 12:20:00,87.3,87.32,87.16,87.16,54100.0,78.4123,78.4303,78.2866,78.2866,54100.0
2019-05-13 12:25:00,87.14,87.18,87.08,87.12,51146.0,78.2686,78.3045,78.2147,78.2507,51146.0
2019-05-13 12:30:00,87.12,87.12,86.99,87.04,60921.0,78.2507,78.2507,78.1339,78.1788,60921.0
2019-05-13 12:35:00,87.04,87.2,87.04,87.14,141611.0,78.1788,78.3225,78.1788,78.2686,141611.0
2019-05-13 12:40:00,87.14,87.16,87.08,87.09,157064.0,78.2686,78.2866,78.2147,78.2237,157064.0
2019-05-13 12:45:00,87.1,87.28,87.1,87.25,56061.0,78.2327,78.3944,78.2327,78.3674,56061.0
2019-05-13 12:50:00,87.24,87.24,87.1,87.1,62788.0,78.3584,78.3584,78.2327,78.2327,62788.0
2019-05-13 12:55:00,87.09,87.1,86.96,86.97,94733.0,78.2237,78.2327,78.1069,78.1159,94733.0
2019-05-13 13:00:00,86.97,87.0,86.92,86.95,66857.0,78.1159,78.1429,78.071,78.098,66857.0
2019-05-13 13:05:00,86.95,87.04,86.95,87.0,74282.0,78.098,78.1788,78.098,78.1429,74282.0
2019-05-13 13:10:00,86.99,87.02,86.91,87.01,95743.0,78.1339,78.1608,78.062,78.1519,95743.0
2019-05-13 13:15:00,87.01,87.07,86.95,86.96,59199.0,78.1519,78.2057,78.098,78.1069,59199.0
2019-05-13 13:20:00,86.96,86.98,86.9,86.96,57471.0,78.1069,78.1249,78.0531,78.1069,57471.0
2019-05-13 13:25:00,86.99,87.02,86.9,86.92,58775.0,78.1339,78.1608,78.0531,78.071,58775.0
2019-05-13 13:30:00,86.92,87.06,86.91,87.02,67369.0,78.071,78.1968,78.062,78.1608,67369.0
2019-05-13 13:35:00,87.03,87.31,87.02,87.21,97892.0,78.1698,78.4213,78.1608,78.3315,97892.0
2019-05-13 13:40:00,87.21,87.27,87.12,87.12,81019.0,78.3315,78.3854,78.2507,78.2507,81019.0
2019-05-13 13:45:00,87.12,87.18,87.07,87.14,103219.0,78.2507,78.3045,78.2057,78.2686,103219.0
2019-05-13 13:50:00,87.15,87.15,87.07,87.15,86517.0,78.2776,78.2776,78.2057,78.2776,86517.0
2019-05-13 13:55:00,87.15,87.28,87.11,87.25,173792.0,78.2776,78.3944,78.2417,78.3674,173792.0
2019-05-13 14:00:00,87.26,87.31,87.21,87.28,162907.0,78.3764,78.4213,78.3315,78.3944,162907.0
2019-05-13 14:05:00,87.28,87.42,87.28,87.33,62075.0,78.3944,78.5201,78.3944,78.4393,62075.0
2019-05-13 14:10:00,87.33,87.33,87.13,87.14,126686.0,78.4393,78.4393,78.2596,78.2686,126686.0
2019-05-13 14:15:00,87.13,87.18,87.09,87.12,144634.0,78.2596,78.3045,78.2237,78.2507,144634.0
2019-05-13 14:20:00,87.12,87.26,87.1,87.22,157810.0,78.2507,78.3764,78.2327,78.3405,157810.0
2019-05-13 14:25:00,87.23,87.5,87.23,87.44,969040.0,78.3495,78.592,78.3495,78.5381,969040.0
2019-05-13 14:30:00,87.44,87.49,87.3,87.33,202970.0,78.5381,78.583,78.4123,78.4393,202970.0
2019-05-13 14:35:00,87.34,87.38,87.26,87.31,84061.0,78.4483,78.4842,78.3764,78.4213,84061.0
2019-05-13 14:40:00,87.31,87.35,87.15,87.18,97380.0,78.4213,78.4572,78.2776,78.3045,97380.0
2019-05-13 14:45:00,87.18,87.44,87.17,87.41,92731.0,78.3045,78.5381,78.2956,78.5111,92731.0
2019-05-13 14:50:00,87.45,87.61,87.45,87.54,130693.0,78.5471,78.6908,78.5471,78.6279,130693.0
2019-05-13 14:55:00,87.54,87.59,87.47,87.47,32258.0,78.6279,78.6728,78.565,78.565,32258.0
2019-05-13 15:00:00,87.46,87.6,87.34,87.36,83149.0,78.556,78.6818,78.4483,78.4662,83149.0
2019-05-13 15:05:00,87.37,87.53,87.34,87.39,63927.0,78.4752,78.6189,78.4483,78.4932,63927.0
2019-05-13 15:10:00,87.4,87.44,87.31,87.31,139251.0,78.5021,78.5381,78.4213,78.4213,139251.0
2019-05-13 15:15:00,87.32,87.36,87.21,87.22,113859.0,78.4303,78.4662,78.3315,78.3405,113859.0
2019-05-13 15:20:00,87.23,87.25,87.09,87.1,169960.0,78.3495,78.3674,78.2237,78.2327,169960.0
2019-05-13 15:25:00,87.1,87.22,87.08,87.16,209703.0,78.2327,78.3405,78.2147,78.2866,209703.0
2019-05-13 15:30:00,87.15,87.16,87.05,87.12,303991.0,78.2776,78.2866,78.1878,78.2507,303991.0
2019-05-13 15:35:00,87.12,87.13,87.05,87.1,185746.0,78.2507,78.2596,78.1878,78.2327,185746.0
2019-05-13 15:40:00,87.1,87.2,87.1,87.14,310468.0,78.2327,78.3225,78.2327,78.2686,310468.0
2019-05-13 15:45:00,87.14,87.33,87.13,87.31,279100.0,78.2686,78.4393,78.2596,78.4213,279100.0
2019-05-13 15:50:00,87.32,87.43,87.23,87.43,514941.0,78.4303,78.5291,78.3495,78.5291,514941.0
2019-05-13 15:55:00,87.42,87.43,87.28,87.31,1297608.0,78.5201,78.5291,78.3944,78.4213,1297608.0
2019-05-14 09:30:00,87.64,87.83,87.47,87.7,195911.0,78.7177,78.8884,78.565,78.7716,195911.0
2019-05-14 09:35:00,87.7,87.85,87.66,87.81,194301.0,78.7716,78.9063,78.7357,78.8704,194301.0
2019-05-14 09:40:00,87.81,88.06,87.79,88.05,259787.0,78.8704,79.095,78.8524,79.086,259787.0
2019-05-14 09:45:00,88.05,88.11,87.87,87.87,272004.0,79.086,79.1399,78.9243,78.9243,272004.0
2019-05-14 09:50:00,87.86,87.9,87.8,87.82,192554.0,78.9153,78.9512,78.8614,78.8794,192554.0
2019-05-14 09:55:00,87.82,87.88,87.67,87.68,146501.0,78.8794,78.9333,78.7447,78.7536,146501.0
2019-05-14 10:00:00,87.69,87.86,87.69,87.81,119199.0,78.7626,78.9153,78.7626,78.8704,119199.0
2019-05-14 10:05:00,87.8,87.93,87.78,87.89,156353.0,78.8614,78.9782,78.8435,78.9423,156353.0
2019-05-14 10:10:00,87.9,87.99,87.82,87.99,155713.0,78.9512,79.0321,78.8794,79.0321,155713.0
2019-05-14 10:15:00,88.0,88.09,87.96,88.08,169446.0,79.0411,79.1219,79.0051,79.1129,169446.0
2019-05-14 10:20:00,88.08,88.1,87.97,88.0,173958.0,79.1129,79.1309,79.0141,79.0411,173958.0
2019-05-14 10:25:00,88.0,88.01,87.92,87.95,144071.0,79.0411,79.05,78.9692,78.9962,144071.0
2019-05-14 10:30:00,87.94,87.99,87.74,87.75,369874.0,78.9872,79.0321,78.8075,78.8165,369874.0
2019-05-14 10:35:00,87.75,87.79,87.71,87.78,87492.0,78.8165,78.8524,78.7806,78.8435,87492.0
2019-05-14 10:40:00,87.78,87.88,87.73,87.82,107223.0,78.8435,78.9333,78.7986,78.8794,107223.0
2019-05-14 10:45:00,87.82,87.91,87.77,87.8,143110.0,78.8794,78.9602,78.8345,78.8614,143110.0
2019-05-14 10:50:00,87.79,87.84,87.7,87.82,103741.0,78.8524,78.8974,78.7716,78.8794,103741.0
2019-05-14 10:55:00,87.82,87.87,87.78,87.79,95774.0,78.8794,78.9243,78.8435,78.8524,95774.0
2019-05-14 11:00:00,87.8,87.84,87.67,87.67,103290.0,78.8614,78.8974,78.7447,78.7447,103290.0
2019-05-14 11:05:00,87.68,87.79,87.68,87.72,107787.0,78.7536,78.8524,78.7536,78.7896,107787.0
2019-05-14 11:10:00,87.71,87.78,87.66,87.66,137004.0,78.7806,78.8435,78.7357,78.7357,137004.0
2019-05-14 11:15:00,87.66,87.78,87.62,87.78,118331.0,78.7357,78.8435,78.6998,78.8435,118331.0
2019-05-14 11:20:00,87.77,87.89,87.74,87.82,278737.0,78.8345,78.9423,78.8075,78.8794,278737.0
2019-05-14 11:25:00,87.82,87.9,87.78,87.78,114040.0,78.8794,78.9512,78.8435,78.8435,114040.0
2019-05-14 11:30:00,87.78,87.93,87.77,87.93,86139.0,78.8435,78.9782,78.8345,78.9782,86139.0
2019-05-14 11:35:00,87.94,88.01,87.93,87.94,143859.0,78.9872,79.05,78.9782,78.9872,143859.0
2019-05-14 11:40:00,87.94,87.99,87.87,87.89,123730.0,78.9872,79.0321,78.9243,78.9423,123730.0
2019-05-14 11:45:00,87.9,87.99,87.89,87.97,74585.0,78.9512,79.0321,78.9423,79.0141,74585.0
2019-05-14 11:50:00,87.97,88.05,87.94,87.99,65628.0,79.0141,79.086,78.9872,79.0321,65628.0
2019-05-14 11:55:00,88.0,88.02,87.94,87.98,222053.0,79.0411,79.059,78.9872,79.0231,222053.0
2019-05-14 12:00:00,87.97,88.03,87.94,88.03,80745.0,79.0141,79.068,78.9872,79.068,80745.0
2019-05-14 12:05:00,88.03,88.04,87.92,87.96,61979.0,79.068,79.077,78.9692,79.0051,61979.0
2019-05-14 12:10:00,87.96,88.1,87.95,88.05,156211.0,79.0051,79.1309,78.9962,79.086,156211.0
2019-05-14 12:15:00,88.05,88.05,87.92,87.95,74657.0,79.086,79.086,78.9692,78.9962,74657.0
2019-05-14 12:20:00,87.95,87.97,87.91,87.91,68079.0,78.9962,79.0141,78.9602,78.9602,68079.0
2019-05-14 12:25:00,87.92,88.01,87.92,87.94,69807.0,78.9692,79.05,78.9692,78.9872,69807.0
2019-05-14 12:30:00,87.95,87.97,87.89,87.95,66003.0,78.9962,79.0141,78.9423,78.9962,66003.0
2019-05-14 12:35:00,87.95,87.97,87.93,87.96,54618.0,78.9962,79.0141,78.9782,79.0051,54618.0
2019-05-14 12:40:00,87.96,87.99,87.94,87.96,82663.0,79.0051,79.0321,78.9872,79.0051,82663.0
2019-05-14 12:45:00,87.96,88.0,87.92,87.99,104904.0,79.0051,79.0411,78.9692,79.0321,104904.0
2019-05-14 12:50:00,87.98,87.98,87.92,87.96,71525.0,79.0231,79.0231,78.9692,79.0051,71525.0
2019-05-14 12:55:00,87.96,88.06,87.95,88.02,133272.0,79.0051,79.095,78.9962,79.059,133272.0
2019-05-14 13:00:00,88.02,88.08,88.0,88.07,66596.0,79.059,79.1129,79.0411,79.1039,66596.0
2019-05-14 13:05:00,88.08,88.09,88.06,88.08,27203.0,79.1129,79.1219,79.095,79.1129,27203.0
2019-05-14 13:10:00,88.07,88.15,88.07,88.14,49037.0,79.1039,79.1758,79.1039,79.1668,49037.0
2019-05-14 13:15:00,88.15,88.16,88.06,88.07,37267.0,79.1758,79.1848,79.095,79.1039,37267.0
2019-05-14 13:20:00,88.08,88.12,88.07,88.11,83201.0,79.1129,79.1488,79.1039,79.1399,83201.0
2019-05-14 13:25:00,88.12,88.13,88.06,88.08,72975.0,79.1488,79.1578,79.095,79.1129,72975.0
2019-05-14 13:30:00,88.08,88.13,88.07,88.13,53345.0,79.1129,79.1578,79.1039,79.1578,53345.0
2019-05-14 13:35:00,88.13,88.16,88.1,88.16,32784.0,79.1578,79.1848,79.1309,79.1848,32784.0
2019-05-14 13:40:00,88.16,88.17,88.12,88.14,53620.0,79.1848,79.1938,79.1488,79.1668,53620.0
2019-05-14 13:45:00,88.14,88.18,88.12,88.17,46473.0,79.1668,79.2027,79.1488,79.1938,46473.0
2019-05-14 13:50:00,88.17,88.23,88.17,88.22,70896.0,79.1938,79.2476,79.1938,79.2387,70896.0
2019-05-14 13:55:00,88.21,88.22,88.14,88.15,61247.0,79.2297,79.2387,79.1668,79.1758,61247.0
2019-05-14 14:00:00,88.14,88.17,88.05,88.05,109011.0,79.1668,79.1938,79.086,79.086,109011.0
2019-05-14 14:05:00,88.06,88.16,88.0,88.15,55487.0,79.095,79.1848,79.0411,79.1758,55487.0
2019-05-14 14:10:00,88.15,88.19,88.14,88.17,85575.0,79.1758,79.2117,79.1668,79.1938,85575.0
2019-05-14 14:15:00,88.16,88.22,88.16,88.2,83865.0,79.1848,79.2387,79.1848,79.2207,83865.0
2019-05-14 14:20:00,88.2,88.27,88.19,88.27,147389.0,79.2207,79.2836,79.2117,79.2836,147389.0
2019-05-14 14:25:00,88.28,88.29,88.24,88.26,75034.0,79.2926,79.3015,79.2566,79.2746,75034.0
2019-05-14 14:30:00,88.26,88.27,88.18,88.22,66007.0,79.2746,79.2836,79.2027,79.2387,66007.0
2019-05-14 14:35:00,88.21,88.25,88.2,88.23,77917.0,79.2297,79.2656,79.2207,79.2476,77917.0
2019-05-14 14:40:00,88.23,88.29,88.22,88.27,109595.0,79.2476,79.3015,79.2387,79.2836,109595.0
2019-05-14 14:45:00,88.27,88.28,88.12,88.14,115818.0,79.2836,79.2926,79.1488,79.1668,115818.0
2019-05-14 14:50:00,88.14,88.15,88.03,88.04,103134.0,79.1668,79.1758,79.068,79.077,103134.0
2019-05-14 14:55:00,88.04,88.11,88.04,88.1,67269.0,79.077,79.1399,79.077,79.1309,67269.0
2019-05-14 15:00:00,88.1,88.18,88.06,88.17,73155.0,79.1309,79.2027,79.095,79.1938,73155.0
2019-05-14 15:05:00,88.17,88.25,88.11,88.25,72893.0,79.1938,79.2656,79.1399,79.2656,72893.0
2019-05-14 15:10:00,88.25,88.25,88.08,88.12,110271.0,79.2656,79.2656,79.1129,79.1488,110271.0
2019-05-14 15:15:00,88.12,88.12,88.06,88.12,74218.0,79.1488,79.1488,79.095,79.1488,74218.0
2019-05-14 15:20:00,88.13,88.17,88.1,88.12,101478.0,79.1578,79.1938,79.1309,79.1488,101478.0
2019-05-14 15:25:00,88.12,88.17,88.1,88.11,77001.0,79.1488,79.1938,79.1309,79.1399,77001.0
2019-05-14 15:30:00,88.1,88.1,87.84,87.86,205189.0,79.1309,79.1309,78.8974,78.9153,205189.0
2019-05-14 15:35:00,87.86,87.95,87.83,87.9,152421.0,78.9153,78.9962,78.8884,78.9512,152421.0
2019-05-14 15:40:00,87.89,87.95,87.88,87.9,125494.0,78.9423,78.9962,78.9333,78.9512,125494.0
2019-05-14 15:45:00,87.9,87.96,87.8,87.92,276059.0,78.9512,79.0051,78.8614,78.9692,276059.0
2019-05-14 15:50:00,87.92,87.92,87.79,87.88,370149.0,78.9692,78.9692,78.8524,78.9333,370149.0
2019-05-14 15:55:00,87.88,87.92,87.63,87.68,1842957.0,78.9333,78.9692,78.7087,78.7536,1842957.0
2019-05-15 09:30:00,87.22,87.26,86.83,86.99,277104.0,78.3405,78.3764,77.9902,78.1339,277104.0
2019-05-15 09:35:00,86.98,87.22,86.91,87.14,193941.0,78.1249,78.3405,78.062,78.2686,193941.0
2019-05-15 09:40:00,87.13,87.27,87.07,87.16,195395.0,78.2596,78.3854,78.2057,78.2866,195395.0
2019-05-15 09:45:00,87.15,87.37,87.13,87.19,144592.0,78.2776,78.4752,78.2596,78.3135,144592.0
2019-05-15 09:50:00,87.19,87.31,87.12,87.19,85264.0,78.3135,78.4213,78.2507,78.3135,85264.0
2019-05-15 09:55:00,87.2,87.27,87.14,87.17,87255.0,78.3225,78.3854,78.2686,78.2956,87255.0
2019-05-15 10:00:00,87.16,87.24,87.04,87.06,138768.0,78.2866,78.3584,78.1788,78.1968,138768.0
2019-05-15 10:05:00,87.06,87.12,86.94,87.04,129508.0,78.1968,78.2507,78.089,78.1788,129508.0
2019-05-15 10:10:00,87.03,87.5,86.94,87.49,618762.0,78.1698,78.592,78.089,78.583,618762.0
2019-05-15 10:15:00,87.49,87.54,87.24,87.36,289318.0,78.583,78.6279,78.3584,78.4662,289318.0
2019-05-15 10:20:00,87.37,87.52,87.37,87.52,162972.0,78.4752,78.6099,78.4752,78.6099,162972.0
2019-05-15 10:25:00,87.53,87.77,87.53,87.77,234866.0,78.6189,78.8345,78.6189,78.8345,234866.0
2019-05-15 10:30:00,87.77,87.91,87.76,87.89,191452.0,78.8345,78.9602,78.8255,78.9423,191452.0
2019-05-15 10:35:00,87.9,87.91,87.68,87.72,209200.0,78.9512,78.9602,78.7536,78.7896,209200.0
2019-05-15 10:40:00,87.72,87.82,87.72,87.77,104329.0,78.7896,78.8794,78.7896,78.8345,104329.0
2019-05-15 10:45:00,87.79,87.81,87.64,87.71,83831.0,78.8524,78.8704,78.7177,78.7806,83831.0
2019-05-15 10:50:00,87.71,87.9,87.69,87.89,86695.0,78.7806,78.9512,78.7626,78.9423,86695.0
2019-05-15 10:55:00,87.89,87.92,87.82,87.83,105461.0,78.9423,78.9692,78.8794,78.8884,105461.0
2019-05-15 11:00:00,87.83,87.85,87.67,87.73,104835.0,78.8884,78.9063,78.7447,78.7986,104835.0
2019-05-15 11:05:00,87.72,87.73,87.64,87.69,47621.0,78.7896,78.7986,78.7177,78.7626,47621.0
2019-05-15 11:10:00,87.7,87.7,87.61,87.66,56089.0,78.7716,78.7716,78.6908,78.7357,56089.0
2019-05-15 11:15:00,87.65,87.74,87.64,87.7,45063.0,78.7267,78.8075,78.7177,78.7716,45063.0
2019-05-15 11:20:00,87.7,87.79,87.69,87.78,49575.0,78.7716,78.8524,78.7626,78.8435,49575.0
2019-05-15 11:25:00,87.78,87.92,87.78,87.88,81589.0,78.8435,78.9692,78.8435,78.9333,81589.0
2019-05-15 11:30:00,87.9,88.01,87.88,87.96,71446.0,78.9512,79.05,78.9333,79.0051,71446.0
2019-05-15 11:35:00,87.97,87.97,87.79,87.8,69599.0,79.0141,79.0141,78.8524,78.8614,69599.0
2019-05-15 11:40:00,87.8,87.83,87.76,87.8,88893.0,78.8614,78.8884,78.8255,78.8614,88893.0
2019-05-15 11:45:00,87.8,87.81,87.72,87.8,49438.0,78.8614,78.8704,78.7896,78.8614,49438.0
2019-05-15 11:50:00,87.81,87.98,87.78,87.93,62728.0,78.8704,79.0231,78.8435,78.9782,62728.0
2019-05-15 11:55:00,87.92,87.97,87.88,87.91,54978.0,78.9692,79.0141,78.9333,78.9602,54978.0
2019-05-15 12:00:00,87.94,88.04,87.92,88.02,57670.0,78.9872,79.077,78.9692,79.059,57670.0
2019-05-15 12:05:00,88.03,88.08,88.0,88.06,70417.0,79.068,79.1129,79.0411,79.095,70417.0
2019-05-15 12:10:00,88.07,88.07,87.99,88.02,31702.0,79.1039,79.1039,79.0321,79.059,31702.0
2019-05-15 12:15:00,88.02,88.03,87.93,87.93,69567.0,79.059,79.068,78.9782,78.9782,69567.0
2019-05-15 12:20:00,87.93,88.06,87.92,88.0,43341.0,78.9782,79.095,78.9692,79.0411,43341.0
2019-05-15 12:25:00,87.99,88.05,87.97,88.0,55477.0,79.0321,79.086,79.0141,79.0411,55477.0
2019-05-15 12:30:00,88.01,88.01,87.95,87.96,41947.0,79.05,79.05,78.9962,79.0051,41947.0
2019-05-15 12:35:00,87.96,87.97,87.9,87.93,28753.0,79.0051,79.0141,78.9512,78.9782,28753.0
2019-05-15 12:40:00,87.93,87.96,87.9,87.96,47943.0,78.9782,79.0051,78.9512,79.0051,47943.0
2019-05-15 12:45:00,87.97,88.08,87.97,88.07,55862.0,79.0141,79.1129,79.0141,79.1039,55862.0
2019-05-15 12:50:00,88.07,88.07,87.95,87.97,42314.0,79.1039,79.1039,78.9962,79.0141,42314.0
2019-05-15 12:55:00,87.96,87.96,87.85,87.92,169130.0,79.0051,79.0051,78.9063,78.9692,169130.0
2019-05-15 13:00:00,87.92,87.97,87.9,87.94,61674.0,78.9692,79.0141,78.9512,78.9872,61674.0
2019-05-15 13:05:00,87.95,87.98,87.93,87.97,40277.0,78.9962,79.0231,78.9782,79.0141,40277.0
2019-05-15 13:10:00,87.97,88.0,87.93,87.93,28989.0,79.0141,79.0411,78.9782,78.9782,28989.0
2019-05-15 13:15:00,87.93,87.95,87.85,87.88,36460.0,78.9782,78.9962,78.9063,78.9333,36460.0
2019-05-15 13:20:00,87.88,87.91,87.87,87.89,53724.0,78.9333,78.9602,78.9243,78.9423,53724.0
2019-05-15 13:25:00,87.89,87.97,87.89,87.94,34627.0,78.9423,79.0141,78.9423,78.9872,34627.0
2019-05-15 13:30:00,87.95,88.02,87.95,88.01,26748.0,78.9962,79.059,78.9962,79.05,26748.0
2019-05-15 13:35:00,88.01,88.08,87.99,88.08,77114.0,79.05,79.1129,79.0321,79.1129,77114.0
2019-05-15 13:40:00,88.08,88.08,87.97,87.98,354593.0,79.1129,79.1129,79.0141,79.0231,354593.0
2019-05-15 13:45:00,87.98,88.08,87.97,88.08,118939.0,79.0231,79.1129,79.0141,79.1129,118939.0
2019-05-15 13:50:00,88.09,88.11,88.05,88.05,44476.0,79.1219,79.1399,79.086,79.086,44476.0
2019-05-15 13:55:00,88.05,88.14,88.05,88.13,53580.0,79.086,79.1668,79.086,79.1578,53580.0
2019-05-15 14:00:00,88.13,88.19,88.12,88.14,36773.0,79.1578,79.2117,79.1488,79.1668,36773.0
2019-05-15 14:05:00,88.13,88.15,88.06,88.08,40484.0,79.1578,79.1758,79.095,79.1129,40484.0
2019-05-15 14:10:00,88.08,88.17,88.08,88.13,53133.0,79.1129,79.1938,79.1129,79.1578,53133.0
2019-05-15 14:15:00,88.13,88.15,88.1,88.15,60908.0,79.1578,79.1758,79.1309,79.1758,60908.0
2019-05-15 14:20:00,88.15,88.18,88.14,88.16,59560.0,79.1758,79.2027,79.1668,79.1848,59560.0
2019-05-15 14:25:00,88.15,88.15,88.07,88.08,54238.0,79.1758,79.1758,79.1039,79.1129,54238.0
2019-05-15 14:30:00,88.08,88.14,88.04,88.13,217423.0,79.1129,79.1668,79.077,79.1578,217423.0
2019-05-15 14:35:00,88.14,88.15,88.07,88.12,100000.0,79.1668,79.1758,79.1039,79.1488,100000.0
2019-05-15 14:40:00,88.11,88.15,88.08,88.14,64146.0,79.1399,79.1758,79.1129,79.1668,64146.0
2019-05-15 14:45:00,88.14,88.23,88.14,88.21,79098.0,79.1668,79.2476,79.1668,79.2297,79098.0
2019-05-15 14:50:00,88.22,88.24,88.05,88.09,136575.0,79.2387,79.2566,79.086,79.1219,136575.0
2019-05-15 14:55:00,88.08,88.1,88.02,88.03,70122.0,79.1129,79.1309,79.059,79.068,70122.0
2019-05-15 15:00:00,88.04,88.04,87.96,87.97,220272.0,79.077,79.077,79.0051,79.0141,220272.0
2019-05-15 15:05:00,87.96,88.04,87.96,88.03,64974.0,79.0051,79.077,79.0051,79.068,64974.0
2019-05-15 15:10:00,88.03,88.05,87.97,88.03,49539.0,79.068,79.086,79.0141,79.068,49539.0
2019-05-15 15:15:00,88.03,88.09,88.01,88.08,66640.0,79.068,79.1219,79.05,79.1129,66640.0
2019-05-15 15:20:00,88.08,88.16,88.06,88.15,53949.0,79.1129,79.1848,79.095,79.1758,53949.0
2019-05-15 15:25:00,88.14,88.15,88.08,88.12,82338.0,79.1668,79.1758,79.1129,79.1488,82338.0
2019-05-15 15:30:00,88.11,88.14,88.03,88.05,369166.0,79.1399,79.1668,79.068,79.086,369166.0
2019-05-15 15:35:00,88.05,88.1,88.01,88.04,213073.0,79.086,79.1309,79.05,79.077,213073.0
2019-05-15 15:40:00,88.04,88.1,87.99,88.06,259108.0,79.077,79.1309,79.0321,79.095,259108.0
2019-05-15 15:45:00,88.06,88.06,87.98,87.99,156020.0,79.095,79.095,79.0231,79.0321,156020.0
2019-05-15 15:50:00,87.98,88.08,87.98,88.03,190566.0,79.0231,79.1129,79.0231,79.068,190566.0
2019-05-15 15:55:00,88.03,88.04,87.9,87.92,640253.0,79.068,79.077,78.9512,78.9692,640253.0
2019-05-16 09:30:00,88.13,88.37,88.07,88.34,104806.0,79.1578,79.3734,79.1039,79.3465,104806.0
2019-05-16 09:35:00,88.33,88.55,88.3,88.47,144303.0,79.3375,79.5351,79.3105,79.4632,144303.0
2019-05-16 09:40:00,88.48,88.54,88.35,88.37,138731.0,79.4722,79.5261,79.3554,79.3734,138731.0
2019-05-16 09:45:00,88.38,88.59,88.38,88.59,208235.0,79.3824,79.571,79.3824,79.571,208235.0
2019-05-16 09:50:00,88.6,88.67,88.53,88.67,243162.0,79.58,79.6429,79.5171,79.6429,243162.0
2019-05-16 09:55:00,88.67,88.87,88.67,88.87,222195.0,79.6429,79.8225,79.6429,79.8225,222195.0
2019-05-16 10:00:00,88.88,89.0,88.86,88.94,169074.0,79.8315,79.9393,79.8135,79.8854,169074.0
2019-05-16 10:05:00,88.94,88.95,88.81,88.89,338289.0,79.8854,79.8943,79.7686,79.8405,338289.0
2019-05-16 10:10:00,88.9,88.95,88.85,88.93,171269.0,79.8494,79.8943,79.8045,79.8764,171269.0
2019-05-16 10:15:00,88.92,89.07,88.92,89.05,181956.0,79.8674,80.0021,79.8674,79.9842,181956.0
2019-05-16 10:20:00,89.05,89.13,89.02,89.06,313262.0,79.9842,80.056,79.9572,79.9931,313262.0
2019-05-16 10:25:00,89.06,89.2,89.05,89.19,257271.0,79.9931,80.1189,79.9842,80.1099,257271.0
2019-05-16 10:30:00,89.19,89.24,89.17,89.23,235758.0,80.1099,80.1548,80.092,80.1458,235758.0
2019-05-16 10:35:00,89.24,89.31,89.23,89.25,272778.0,80.1548,80.2177,80.1458,80.1638,272778.0
2019-05-16 10:40:00,89.26,89.36,89.23,89.31,160973.0,80.1728,80.2626,80.1458,80.2177,160973.0
2019-05-16 10:45:00,89.31,89.33,89.23,89.26,203664.0,80.2177,80.2357,80.1458,80.1728,203664.0
2019-05-16 10:50:00,89.27,89.3,89.24,89.26,110058.0,80.1818,80.2087,80.1548,80.1728,110058.0
2019-05-16 10:55:00,89.25,89.34,89.25,89.28,148141.0,80.1638,80.2446,80.1638,80.1908,148141.0
2019-05-16 11:00:00,89.27,89.34,89.21,89.22,171003.0,80.1818,80.2446,80.1279,80.1369,171003.0
2019-05-16 11:05:00,89.21,89.23,89.16,89.19,108489.0,80.1279,80.1458,80.083,80.1099,108489.0
2019-05-16 11:10:00,89.19,89.26,89.18,89.25,125734.0,80.1099,80.1728,80.1009,80.1638,125734.0
2019-05-16 11:15:00,89.26,89.39,89.26,89.35,131719.0,80.1728,80.2896,80.1728,80.2536,131719.0
2019-05-16 11:20:00,89.36,89.36,89.21,89.21,112892.0,80.2626,80.2626,80.1279,80.1279,112892.0
2019-05-16 11:25:00,89.22,89.27,89.18,89.18,93636.0,80.1369,80.1818,80.1009,80.1009,93636.0
2019-05-16 11:30:00,89.18,89.2,89.14,89.17,76589.0,80.1009,80.1189,80.065,80.092,76589.0
2019-05-16 11:35:00,89.17,89.26,89.17,89.24,48736.0,80.092,80.1728,80.092,80.1548,48736.0
2019-05-16 11:40:00,89.23,89.29,89.23,89.29,76021.0,80.1458,80.1997,80.1458,80.1997,76021.0
2019-05-16 11:45:00,89.29,89.29,89.2,89.25,47572.0,80.1997,80.1997,80.1189,80.1638,47572.0
2019-05-16 11:50:00,89.27,89.3,89.24,89.25,85736.0,80.1818,80.2087,80.1548,80.1638,85736.0
2019-05-16 11:55:00,89.26,89.26,89.14,89.15,32856.0,80.1728,80.1728,80.065,80.074,32856.0
2019-05-16 12:00:00,89.16,89.17,89.11,89.15,74905.0,80.083,80.092,80.0381,80.074,74905.0
2019-05-16 12:05:00,89.15,89.18,89.1,89.11,62653.0,80.074,80.1009,80.0291,80.0381,62653.0
2019-05-16 12:10:00,89.12,89.21,89.1,89.19,76802.0,80.047,80.1279,80.0291,80.1099,76802.0
2019-05-16 12:15:00,89.2,89.3,89.2,89.3,71195.0,80.1189,80.2087,80.1189,80.2087,71195.0
2019-05-16 12:20:00,89.29,89.3,89.14,89.15,60152.0,80.1997,80.2087,80.065,80.074,60152.0
2019-05-16 12:25:00,89.16,89.17,89.06,89.07,61773.0,80.083,80.092,79.9931,80.0021,61773.0
2019-05-16 12:30:00,89.08,89.19,89.07,89.18,90395.0,80.0111,80.1099,80.0021,80.1009,90395.0
2019-05-16 12:35:00,89.18,89.18,89.09,89.12,116876.0,80.1009,80.1009,80.0201,80.047,116876.0
2019-05-16 12:40:00,89.11,89.18,89.1,89.15,108611.0,80.0381,80.1009,80.0291,80.074,108611.0
2019-05-16 12:45:00,89.15,89.18,89.09,89.09,115888.0,80.074,80.1009,80.0201,80.0201,115888.0
2019-05-16 12:50:00,89.1,89.12,89.08,89.11,79701.0,80.0291,80.047,80.0111,80.0381,79701.0
2019-05-16 12:55:00,89.11,89.15,89.09,89.1,63180.0,80.0381,80.074,80.0201,80.0291,63180.0
2019-05-16 13:00:00,89.1,89.13,89.02,89.05,82208.0,80.0291,80.056,79.9572,79.9842,82208.0
2019-05-16 13:05:00,89.05,89.13,89.03,89.1,72297.0,79.9842,80.056,79.9662,80.0291,72297.0
2019-05-16 13:10:00,89.1,89.15,89.1,89.12,48459.0,80.0291,80.074,80.0291,80.047,48459.0
2019-05-16 13:15:00,89.13,89.19,89.12,89.19,37191.0,80.056,80.1099,80.047,80.1099,37191.0
2019-05-16 13:20:00,89.18,89.2,89.12,89.13,75876.0,80.1009,80.1189,80.047,80.056,75876.0
2019-05-16 13:25:00,89.13,89.19,89.13,89.15,114764.0,80.056,80.1099,80.056,80.074,114764.0
2019-05-16 13:30:00,89.15,89.15,89.08,89.12,103095.0,80.074,80.074,80.0111,80.047,103095.0
2019-05-16 13:35:00,89.11,89.15,89.06,89.08,39681.0,80.0381,80.074,79.9931,80.0111,39681.0
2019-05-16 13:40:00,89.07,89.16,89.06,89.06,87102.0,80.0021,80.083,79.9931,79.9931,87102.0
2019-05-16 13:45:00,89.07,89.08,88.97,89.0,78798.0,80.0021,80.0111,79.9123,79.9393,78798.0
2019-05-16 13:50:00,88.99,89.04,88.96,89.01,92402.0,79.9303,79.9752,79.9033,79.9482,92402.0
2019-05-16 13:55:00,89.01,89.04,88.98,88.99,42299.0,79.9482,79.9752,79.9213,79.9303,42299.0
2019-05-16 14:00:00,88.99,89.0,88.89,88.91,142416.0,79.9303,79.9393,79.8405,79.8584,142416.0
2019-05-16 14:05:00,88.91,88.96,88.9,88.91,87762.0,79.8584,79.9033,79.8494,79.8584,87762.0
2019-05-16 14:10:00,88.9,89.02,88.87,89.02,143243.0,79.8494,79.9572,79.8225,79.9572,143243.0
2019-05-16 14:15:00,89.02,89.11,89.02,89.07,95620.0,79.9572,80.0381,79.9572,80.0021,95620.0
2019-05-16 14:20:00,89.06,89.14,89.06,89.14,47816.0,79.9931,80.065,79.9931,80.065,47816.0
2019-05-16 14:25:00,89.13,89.19,89.1,89.19,190438.0,80.056,80.1099,80.0291,80.1099,190438.0
2019-05-16 14:30:00,89.19,89.2,89.12,89.13,47103.0,80.1099,80.1189,80.047,80.056,47103.0
2019-05-16 14:35:00,89.14,89.15,89.09,89.15,68305.0,80.065,80.074,80.0201,80.074,68305.0
2019-05-16 14:40:00,89.14,89.14,89.11,89.13,43457.0,80.065,80.065,80.0381,80.056,43457.0
2019-05-16 14:45:00,89.13,89.16,89.09,89.09,29421.0,80.056,80.083,80.0201,80.0201,29421.0
2019-05-16 14:50:00,89.1,89.1,88.97,88.98,71527.0,80.0291,80.0291,79.9123,79.9213,71527.0
2019-05-16 14:55:00,88.98,89.05,88.94,89.02,504462.0,79.9213,79.9842,79.8854,79.9572,504462.0
2019-05-16 15:00:00,89.01,89.02,88.86,88.87,107015.0,79.9482,79.9572,79.8135,79.8225,107015.0
2019-05-16 15:05:00,88.88,88.89,88.75,88.77,197225.0,79.8315,79.8405,79.7147,79.7327,197225.0
2019-05-16 15:10:00,88.77,88.82,88.74,88.77,96600.0,79.7327,79.7776,79.7057,79.7327,96600.0
2019-05-16 15:15:00,88.76,88.76,88.69,88.7,55217.0,79.7237,79.7237,79.6608,79.6698,55217.0
2019-05-16 15:20:00,88.71,88.81,88.7,88.8,79663.0,79.6788,79.7686,79.6698,79.7596,79663.0
2019-05-16 15:25:00,88.79,88.84,88.76,88.82,115113.0,79.7506,79.7955,79.7237,79.7776,115113.0
2019-05-16 15:30:00,88.82,88.82,88.71,88.77,221541.0,79.7776,79.7776,79.6788,79.7327,221541.0
2019-05-16 15:35:00,88.77,88.78,88.58,88.6,149505.0,79.7327,79.7417,79.562,79.58,149505.0
2019-05-16 15:40:00,88.6,88.61,88.39,88.4,415544.0,79.58,79.589,79.3914,79.4003,415544.0
2019-05-16 15:45:00,88.4,88.48,88.37,88.45,335101.0,79.4003,79.4722,79.3734,79.4453,335101.0
2019-05-16 15:50:00,88.45,88.49,88.39,88.46,606999.0,79.4453,79.4812,79.3914,79.4542,606999.0
2019-05-16 15:55:00,88.45,88.61,88.43,88.61,1797153.0,79.4453,79.589,79.4273,79.589,1797153.0
2019-05-17 09:30:00,87.9,88.17,87.9,88.09,223640.0,78.9512,79.1938,78.9512,79.1219,223640.0
2019-05-17 09:35:00,88.09,88.32,88.09,88.22,315357.0,79.1219,79.3285,79.1219,79.2387,315357.0
2019-05-17 09:40:00,88.22,88.36,88.16,88.2,256738.0,79.2387,79.3644,79.1848,79.2207,256738.0
2019-05-17 09:45:00,88.2,88.43,88.18,88.32,217243.0,79.2207,79.4273,79.2027,79.3285,217243.0
2019-05-17 09:50:00,88.31,88.35,88.18,88.26,399006.0,79.3195,79.3554,79.2027,79.2746,399006.0
2019-05-17 09:55:00,88.27,88.32,88.17,88.2,291120.0,79.2836,79.3285,79.1938,79.2207,291120.0
2019-05-17 10:00:00,88.19,88.23,88.1,88.18,263384.0,79.2117,79.2476,79.1309,79.2027,263384.0
2019-05-17 10:05:00,88.18,88.25,88.1,88.22,361684.0,79.2027,79.2656,79.1309,79.2387,361684.0
2019-05-17 10:10:00,88.22,88.29,88.11,88.12,206691.0,79.2387,79.3015,79.1399,79.1488,206691.0
2019-05-17 10:15:00,88.11,88.38,88.02,88.38,382946.0,79.1399,79.3824,79.059,79.3824,382946.0
2019-05-17 10:20:00,88.39,88.62,88.37,88.6,382244.0,79.3914,79.5979,79.3734,79.58,382244.0
2019-05-17 10:25:00,88.61,88.72,88.54,88.54,270752.0,79.589,79.6878,79.5261,79.5261,270752.0
2019-05-17 10:30:00,88.54,88.56,88.45,88.48,125053.0,79.5261,79.5441,79.4453,79.4722,125053.0
2019-05-17 10:35:00,88.46,88.5,88.37,88.46,165335.0,79.4542,79.4902,79.3734,79.4542,165335.0
2019-05-17 10:40:00,88.47,88.62,88.47,88.62,117842.0,79.4632,79.5979,79.4632,79.5979,117842.0
2019-05-17 10:45:00,88.62,88.74,88.61,88.74,144560.0,79.5979,79.7057,79.589,79.7057,144560.0
2019-05-17 10:50:00,88.73,88.9,88.73,88.9,164181.0,79.6967,79.8494,79.6967,79.8494,164181.0
2019-05-17 10:55:00,88.9,89.09,88.85,89.01,195889.0,79.8494,80.0201,79.8045,79.9482,195889.0
2019-05-17 11:00:00,89.0,89.06,88.95,88.97,127040.0,79.9393,79.9931,79.8943,79.9123,127040.0
2019-05-17 11:05:00,88.97,89.14,88.96,89.08,190666.0,79.9123,80.065,79.9033,80.0111,190666.0
2019-05-17 11:10:00,89.09,89.13,89.03,89.05,161888.0,80.0201,80.056,79.9662,79.9842,161888.0
2019-05-17 11:15:00,89.04,89.12,88.99,89.06,150719.0,79.9752,80.047,79.9303,79.9931,150719.0
2019-05-17 11:20:00,89.06,89.09,89.01,89.03,105629.0,79.9931,80.0201,79.9482,79.9662,105629.0
2019-05-17 11:25:00,89.04,89.07,89.0,89.01,107704.0,79.9752,80.0021,79.9393,79.9482,107704.0
2019-05-17 11:30:00,89.01,89.03,88.92,88.95,371818.0,79.9482,79.9662,79.8674,79.8943,371818.0
2019-05-17 11:35:00,88.94,88.96,88.83,88.85,130647.0,79.8854,79.9033,79.7866,79.8045,130647.0
2019-05-17 11:40:00,88.86,88.87,88.73,88.78,160201.0,79.8135,79.8225,79.6967,79.7417,160201.0
2019-05-17 11:45:00,88.77,88.88,88.76,88.76,83667.0,79.7327,79.8315,79.7237,79.7237,83667.0
2019-05-17 11:50:00,88.76,88.86,88.71,88.86,109272.0,79.7237,79.8135,79.6788,79.8135,109272.0
2019-05-17 11:55:00,88.86,88.88,88.79,88.85,145229.0,79.8135,79.8315,79.7506,79.8045,145229.0
2019-05-17 12:00:00,88.84,88.86,88.72,88.73,96589.0,79.7955,79.8135,79.6878,79.6967,96589.0
2019-05-17 12:05:00,88.74,88.74,88.58,88.69,125436.0,79.7057,79.7057,79.562,79.6608,125436.0
2019-05-17 12:10:00,88.68,88.71,88.59,88.6,141772.0,79.6518,79.6788,79.571,79.58,141772.0
2019-05-17 12:15:00,88.59,88.73,88.58,88.67,53366.0,79.571,79.6967,79.562,79.6429,53366.0
2019-05-17 12:20:00,88.67,88.72,88.64,88.68,30121.0,79.6429,79.6878,79.6159,79.6518,30121.0
2019-05-17 12:25:00,88.68,88.7,88.6,88.63,96021.0,79.6518,79.6698,79.58,79.6069,96021.0
2019-05-17 12:30:00,88.64,88.7,88.59,88.63,87876.0,79.6159,79.6698,79.571,79.6069,87876.0
2019-05-17 12:35:00,88.63,88.68,88.61,88.64,68323.0,79.6069,79.6518,79.589,79.6159,68323.0
2019-05-17 12:40:00,88.65,88.82,88.63,88.8,93093.0,79.6249,79.7776,79.6069,79.7596,93093.0
2019-05-17 12:45:00,88.81,88.83,88.74,88.81,55645.0,79.7686,79.7866,79.7057,79.7686,55645.0
2019-05-17 12:50:00,88.81,88.82,88.74,88.8,51442.0,79.7686,79.7776,79.7057,79.7596,51442.0
2019-05-17 12:55:00,88.8,88.8,88.74,88.74,38598.0,79.7596,79.7596,79.7057,79.7057,38598.0
2019-05-17 13:00:00,88.74,88.8,88.71,88.73,100099.0,79.7057,79.7596,79.6788,79.6967,100099.0
2019-05-17 13:05:00,88.74,88.84,88.74,88.84,36068.0,79.7057,79.7955,79.7057,79.7955,36068.0
2019-05-17 13:10:00,88.85,88.86,88.79,88.83,17965.0,79.8045,79.8135,79.7506,79.7866,17965.0
2019-05-17 13:15:00,88.83,88.92,88.82,88.85,22198.0,79.7866,79.8674,79.7776,79.8045,22198.0
2019-05-17 13:20:00,88.85,88.95,88.85,88.9,72337.0,79.8045,79.8943,79.8045,79.8494,72337.0
2019-05-17 13:25:00,88.89,88.9,88.82,88.82,27556.0,79.8405,79.8494,79.7776,79.7776,27556.0
2019-05-17 13:30:00,88.82,88.88,88.74,88.88,64584.0,79.7776,79.8315,79.7057,79.8315,64584.0
2019-05-17 13:35:00,88.88,88.93,88.85,88.93,43393.0,79.8315,79.8764,79.8045,79.8764,43393.0
2019-05-17 13:40:00,88.93,88.96,88.82,88.87,77540.0,79.8764,79.9033,79.7776,79.8225,77540.0
2019-05-17 13:45:00,88.86,88.92,88.8,88.9,56977.0,79.8135,79.8674,79.7596,79.8494,56977.0
2019-05-17 13:50:00,88.9,88.92,88.83,88.91,26235.0,79.8494,79.8674,79.7866,79.8584,26235.0
2019-05-17 13:55:00,88.91,88.95,88.89,88.93,33302.0,79.8584,79.8943,79.8405,79.8764,33302.0
2019-05-17 14:00:00,88.93,88.97,88.9,88.93,56554.0,79.8764,79.9123,79.8494,79.8764,56554.0
2019-05-17 14:05:00,88.93,88.93,88.87,88.9,63532.0,79.8764,79.8764,79.8225,79.8494,63532.0
2019-05-17 14:10:00,88.91,88.92,88.78,88.83,105169.0,79.8584,79.8674,79.7417,79.7866,105169.0
2019-05-17 14:15:00,88.83,88.85,88.79,88.84,43625.0,79.7866,79.8045,79.7506,79.7955,43625.0
2019-05-17 14:20:00,88.83,88.85,88.8,88.81,46392.0,79.7866,79.8045,79.7596,79.7686,46392.0
2019-05-17 14:25:00,88.82,88.82,88.76,88.8,40011.0,79.7776,79.7776,79.7237,79.7596,40011.0
2019-05-17 14:30:00,88.8,88.8,88.75,88.75,58776.0,79.7596,79.7596,79.7147,79.7147,58776.0
2019-05-17 14:35:00,88.75,88.82,88.74,88.78,69286.0,79.7147,79.7776,79.7057,79.7417,69286.0
2019-05-17 14:40:00,88.77,88.82,88.71,88.82,53189.0,79.7327,79.7776,79.6788,79.7776,53189.0
2019-05-17 14:45:00,88.82,88.85,88.78,88.85,51191.0,79.7776,79.8045,79.7417,79.8045,51191.0
2019-05-17 14:50:00,88.85,88.9,88.84,88.86,44155.0,79.8045,79.8494,79.7955,79.8135,44155.0
2019-05-17 14:55:00,88.86,88.92,88.85,88.9,34698.0,79.8135,79.8674,79.8045,79.8494,34698.0
2019-05-17 15:00:00,88.9,88.91,88.61,88.62,187395.0,79.8494,79.8584,79.589,79.5979,187395.0
2019-05-17 15:05:00,88.61,88.62,88.46,88.47,110542.0,79.589,79.5979,79.4542,79.4632,110542.0
2019-05-17 15:10:00,88.47,88.53,88.37,88.49,192098.0,79.4632,79.5171,79.3734,79.4812,192098.0
2019-05-17 15:15:00,88.49,88.5,88.38,88.47,149030.0,79.4812,79.4902,79.3824,79.4632,149030.0
2019-05-17 15:20:00,88.47,88.59,88.46,88.56,159297.0,79.4632,79.571,79.4542,79.5441,159297.0
2019-05-17 15:25:00,88.57,88.66,88.5,88.64,137202.0,79.553,79.6339,79.4902,79.6159,137202.0
2019-05-17 15:30:00,88.64,88.64,88.46,88.53,459461.0,79.6159,79.6159,79.4542,79.5171,459461.0
2019-05-17 15:35:00,88.52,88.61,88.47,88.48,140447.0,79.5081,79.589,79.4632,79.4722,140447.0
2019-05-17 15:40:00,88.47,88.64,88.38,88.57,207386.0,79.4632,79.6159,79.3824,79.553,207386.0
2019-05-17 15:45:00,88.57,88.59,88.44,88.54,275344.0,79.553,79.571,79.4363,79.5261,275344.0
2019-05-17 15:50:00,88.53,88.63,88.48,88.55,363488.0,79.5171,79.6069,79.4722,79.5351,363488.0
2019-05-17 15:55:00,88.55,88.64,88.44,88.44,1102253.0,79.5351,79.6159,79.4363,79.4363,1102253.0
2019-05-20 09:30:00,88.06,88.23,88.03,88.2,175472.0,79.095,79.2476,79.068,79.2207,175472.0
2019-05-20 09:35:00,88.18,88.19,87.75,87.83,171984.0,79.2027,79.2117,78.8165,78.8884,171984.0
2019-05-20 09:40:00,87.81,88.05,87.79,88.04,160998.0,78.8704,79.086,78.8524,79.077,160998.0
2019-05-20 09:45:00,88.04,88.22,88.03,88.08,172681.0,79.077,79.2387,79.068,79.1129,172681.0
2019-05-20 09:50:00,88.07,88.19,87.98,88.19,199920.0,79.1039,79.2117,79.0231,79.2117,199920.0
2019-05-20 09:55:00,88.19,88.47,88.19,88.38,191813.0,79.2117,79.4632,79.2117,79.3824,191813.0
2019-05-20 10:00:00,88.37,88.41,88.2,88.36,118495.0,79.3734,79.4093,79.2207,79.3644,118495.0
2019-05-20 10:05:00,88.36,88.54,88.31,88.52,267688.0,79.3644,79.5261,79.3195,79.5081,267688.0
2019-05-20 10:10:00,88.52,88.54,88.42,88.47,239870.0,79.5081,79.5261,79.4183,79.4632,239870.0
2019-05-20 10:15:00,88.46,88.49,88.38,88.41,144666.0,79.4542,79.4812,79.3824,79.4093,144666.0
2019-05-20 10:20:00,88.4,88.54,88.36,88.53,106371.0,79.4003,79.5261,79.3644,79.5171,106371.0
2019-05-20 10:25:00,88.52,88.58,88.51,88.56,208511.0,79.5081,79.562,79.4991,79.5441,208511.0
2019-05-20 10:30:00,88.55,88.62,88.38,88.59,203886.0,79.5351,79.5979,79.3824,79.571,203886.0
2019-05-20 10:35:00,88.59,88.65,88.55,88.58,106949.0,79.571,79.6249,79.5351,79.562,106949.0
2019-05-20 10:40:00,88.59,88.64,88.54,88.55,112474.0,79.571,79.6159,79.5261,79.5351,112474.0
2019-05-20 10:45:00,88.54,88.57,88.48,88.49,197240.0,79.5261,79.553,79.4722,79.4812,197240.0
2019-05-20 10:50:00,88.5,88.55,88.46,88.48,135103.0,79.4902,79.5351,79.4542,79.4722,135103.0
2019-05-20 10:55:00,88.48,88.63,88.48,88.57,78777.0,79.4722,79.6069,79.4722,79.553,78777.0
2019-05-20 11:00:00,88.58,88.63,88.51,88.53,103946.0,79.562,79.6069,79.4991,79.5171,103946.0
2019-05-20 11:05:00,88.53,88.55,88.42,88.45,62807.0,79.5171,79.5351,79.4183,79.4453,62807.0
2019-05-20 11:10:00,88.45,88.55,88.44,88.47,63978.0,79.4453,79.5351,79.4363,79.4632,63978.0
2019-05-20 11:15:00,88.48,88.5,88.4,88.45,120738.0,79.4722,79.4902,79.4003,79.4453,120738.0
2019-05-20 11:20:00,88.45,88.45,88.38,88.45,72800.0,79.4453,79.4453,79.3824,79.4453,72800.0
2019-05-20 11:25:00,88.44,88.54,88.42,88.47,91096.0,79.4363,79.5261,79.4183,79.4632,91096.0
2019-05-20 11:30:00,88.47,88.6,88.46,88.55,112834.0,79.4632,79.58,79.4542,79.5351,112834.0
2019-05-20 11:35:00,88.54,88.54,88.33,88.35,82693.0,79.5261,79.5261,79.3375,79.3554,82693.0
2019-05-20 11:40:00,88.35,88.49,88.34,88.49,90945.0,79.3554,79.4812,79.3465,79.4812,90945.0
2019-05-20 11:45:00,88.5,88.64,88.49,88.62,479656.0,79.4902,79.6159,79.4812,79.5979,479656.0
2019-05-20 11:50:00,88.62,88.66,88.51,88.54,85945.0,79.5979,79.6339,79.4991,79.5261,85945.0
2019-05-20 11:55:00,88.55,88.58,88.46,88.54,211356.0,79.5351,79.562,79.4542,79.5261,211356.0
2019-05-20 12:00:00,88.53,88.57,88.47,88.54,113782.0,79.5171,79.553,79.4632,79.5261,113782.0
2019-05-20 12:05:00,88.54,88.59,88.52,88.57,70293.0,79.5261,79.571,79.5081,79.553,70293.0
2019-05-20 12:10:00,88.57,88.66,88.56,88.65,65592.0,79.553,79.6339,79.5441,79.6249,65592.0
2019-05-20 12:15:00,88.64,88.67,88.62,88.63,58338.0,79.6159,79.6429,79.5979,79.6069,58338.0
2019-05-20 12:20:00,88.63,88.68,88.6,88.62,34958.0,79.6069,79.6518,79.58,79.5979,34958.0
2019-05-20 12:25:00,88.63,88.65,88.54,88.56,58004.0,79.6069,79.6249,79.5261,79.5441,58004.0
2019-05-20 12:30:00,88.56,88.58,88.43,88.45,172594.0,79.5441,79.562,79.4273,79.4453,172594.0
2019-05-20 12:35:00,88.45,88.61,88.45,88.6,34105.0,79.4453,79.589,79.4453,79.58,34105.0
2019-05-20 12:40:00,88.59,88.59,88.47,88.49,89298.0,79.571,79.571,79.4632,79.4812,89298.0
2019-05-20 12:45:00,88.49,88.52,88.46,88.49,77220.0,79.4812,79.5081,79.4542,79.4812,77220.0
2019-05-20 12:50:00,88.5,88.55,88.44,88.44,69350.0,79.4902,79.5351,79.4363,79.4363,69350.0
2019-05-20 12:55:00,88.43,88.43,88.34,88.37,87851.0,79.4273,79.4273,79.3465,79.3734,87851.0
2019-05-20 13:00:00,88.37,88.39,88.3,88.32,62920.0,79.3734,79.3914,79.3105,79.3285,62920.0
2019-05-20 13:05:00,88.31,88.4,88.3,88.37,43314.0,79.3195,79.4003,79.3105,79.3734,43314.0
2019-05-20 13:10:00,88.38,88.44,88.37,88.43,23981.0,79.3824,79.4363,79.3734,79.4273,23981.0
2019-05-20 13:15:00,88.43,88.47,88.43,88.44,28137.0,79.4273,79.4632,79.4273,79.4363,28137.0
2019-05-20 13:20:00,88.45,88.48,88.38,88.43,109818.0,79.4453,79.4722,79.3824,79.4273,109818.0
2019-05-20 13:25:00,88.43,88.48,88.4,88.45,25906.0,79.4273,79.4722,79.4003,79.4453,25906.0
2019-05-20 13:30:00,88.45,88.5,88.43,88.46,30584.0,79.4453,79.4902,79.4273,79.4542,30584.0
2019-05-20 13:35:00,88.47,88.53,88.45,88.53,98004.0,79.4632,79.5171,79.4453,79.5171,98004.0
2019-05-20 13:40:00,88.53,88.54,88.49,88.5,42442.0,79.5171,79.5261,79.4812,79.4902,42442.0
2019-05-20 13:45:00,88.51,88.57,88.45,88.53,55384.0,79.4991,79.553,79.4453,79.5171,55384.0
2019-05-20 13:50:00,88.53,88.54,88.47,88.52,38721.0,79.5171,79.5261,79.4632,79.5081,38721.0
2019-05-20 13:55:00,88.52,88.55,88.48,88.55,35661.0,79.5081,79.5351,79.4722,79.5351,35661.0
2019-05-20 14:00:00,88.54,88.59,88.45,88.48,48256.0,79.5261,79.571,79.4453,79.4722,48256.0
2019-05-20 14:05:00,88.47,88.52,88.45,88.49,38414.0,79.4632,79.5081,79.4453,79.4812,38414.0
2019-05-20 14:10:00,88.49,88.55,88.46,88.47,28467.0,79.4812,79.5351,79.4542,79.4632,28467.0
2019-05-20 14:15:00,88.47,88.51,88.44,88.5,47781.0,79.4632,79.4991,79.4363,79.4902,47781.0
2019-05-20 14:20:00,88.49,88.5,88.42,88.44,33605.0,79.4812,79.4902,79.4183,79.4363,33605.0
2019-05-20 14:25:00,88.44,88.5,88.43,88.44,42039.0,79.4363,79.4902,79.4273,79.4363,42039.0
2019-05-20 14:30:00,88.44,88.46,88.36,88.37,99131.0,79.4363,79.4542,79.3644,79.3734,99131.0
2019-05-20 14:35:00,88.37,88.37,88.25,88.27,47415.0,79.3734,79.3734,79.2656,79.2836,47415.0
2019-05-20 14:40:00,88.26,88.33,88.24,88.29,82690.0,79.2746,79.3375,79.2566,79.3015,82690.0
2019-05-20 14:45:00,88.28,88.29,88.17,88.19,47950.0,79.2926,79.3015,79.1938,79.2117,47950.0
2019-05-20 14:50:00,88.19,88.23,88.15,88.2,219178.0,79.2117,79.2476,79.1758,79.2207,219178.0
2019-05-20 14:55:00,88.2,88.22,88.16,88.2,111517.0,79.2207,79.2387,79.1848,79.2207,111517.0
2019-05-20 15:00:00,88.2,88.23,88.16,88.2,107240.0,79.2207,79.2476,79.1848,79.2207,107240.0
2019-05-20 15:05:00,88.19,88.26,88.17,88.23,109678.0,79.2117,79.2746,79.1938,79.2476,109678.0
2019-05-20 15:10:00,88.23,88.24,88.15,88.22,101149.0,79.2476,79.2566,79.1758,79.2387,101149.0
2019-05-20 15:15:00,88.22,88.34,88.21,88.32,202754.0,79.2387,79.3465,79.2297,79.3285,202754.0
2019-05-20 15:20:00,88.32,88.35,88.26,88.28,118842.0,79.3285,79.3554,79.2746,79.2926,118842.0
2019-05-20 15:25:00,88.27,88.39,88.25,88.38,89174.0,79.2836,79.3914,79.2656,79.3824,89174.0
2019-05-20 15:30:00,88.38,88.42,88.33,88.37,134948.0,79.3824,79.4183,79.3375,79.3734,134948.0
2019-05-20 15:35:00,88.37,88.53,88.35,88.47,354959.0,79.3734,79.5171,79.3554,79.4632,354959.0
2019-05-20 15:40:00,88.48,88.5,88.41,88.44,143359.0,79.4722,79.4902,79.4093,79.4363,143359.0
2019-05-20 15:45:00,88.43,88.46,88.39,88.41,221885.0,79.4273,79.4542,79.3914,79.4093,221885.0
2019-05-20 15:50:00,88.42,88.52,88.35,88.51,264011.0,79.4183,79.5081,79.3554,79.4991,264011.0
2019-05-20 15:55:00,88.51,88.52,88.4,88.41,787854.0,79.4991,79.5081,79.4003,79.4093,787854.0
2019-05-21 09:30:00,88.91,89.16,88.84,89.11,177852.0,79.8584,80.083,79.7955,80.0381,177852.0
2019-05-21 09:35:00,89.13,89.22,89.08,89.1,369000.0,80.056,80.1369,80.0111,80.0291,369000.0
2019-05-21 09:40:00,89.1,89.16,88.98,89.09,236645.0,80.0291,80.083,79.9213,80.0201,236645.0
2019-05-21 09:45:00,89.09,89.19,88.99,89.18,178054.0,80.0201,80.1099,79.9303,80.1009,178054.0
2019-05-21 09:50:00,89.18,89.19,89.04,89.16,227260.0,80.1009,80.1099,79.9752,80.083,227260.0
2019-05-21 09:55:00,89.16,89.22,89.07,89.12,75074.0,80.083,80.1369,80.0021,80.047,75074.0
2019-05-21 10:00:00,89.11,89.31,89.07,89.23,89952.0,80.0381,80.2177,80.0021,80.1458,89952.0
2019-05-21 10:05:00,89.24,89.37,89.24,89.32,146387.0,80.1548,80.2716,80.1548,80.2267,146387.0
2019-05-21 10:10:00,89.32,89.36,89.25,89.28,275479.0,80.2267,80.2626,80.1638,80.1908,275479.0
2019-05-21 10:15:00,89.27,89.39,89.27,89.36,410741.0,80.1818,80.2896,80.1818,80.2626,410741.0
2019-05-21 10:20:00,89.36,89.4,89.26,89.28,227479.0,80.2626,80.2985,80.1728,80.1908,227479.0
2019-05-21 10:25:00,89.28,89.32,89.24,89.29,222096.0,80.1908,80.2267,80.1548,80.1997,222096.0
2019-05-21 10:30:00,89.3,89.35,89.23,89.31,200900.0,80.2087,80.2536,80.1458,80.2177,200900.0
2019-05-21 10:35:00,89.31,89.4,89.24,89.4,136281.0,80.2177,80.2985,80.1548,80.2985,136281.0
2019-05-21 10:40:00,89.4,89.46,89.35,89.46,136901.0,80.2985,80.3524,80.2536,80.3524,136901.0
2019-05-21 10:45:00,89.46,89.51,89.41,89.47,111376.0,80.3524,80.3973,80.3075,80.3614,111376.0
2019-05-21 10:50:00,89.47,89.49,89.4,89.47,171661.0,80.3614,80.3794,80.2985,80.3614,171661.0
2019-05-21 10:55:00,89.47,89.61,89.46,89.52,135273.0,80.3614,80.4872,80.3524,80.4063,135273.0
2019-05-21 11:00:00,89.53,89.56,89.28,89.28,284616.0,80.4153,80.4422,80.1908,80.1908,284616.0
2019-05-21 11:05:00,89.28,89.3,89.23,89.26,62641.0,80.1908,80.2087,80.1458,80.1728,62641.0
2019-05-21 11:10:00,89.26,89.27,89.14,89.17,93733.0,80.1728,80.1818,80.065,80.092,93733.0
2019-05-21 11:15:00,89.18,89.25,89.14,89.18,78897.0,80.1009,80.1638,80.065,80.1009,78897.0
2019-05-21 11:20:00,89.18,89.26,89.13,89.24,77340.0,80.1009,80.1728,80.056,80.1548,77340.0
2019-05-21 11:25:00,89.25,89.29,89.21,89.22,56837.0,80.1638,80.1997,80.1279,80.1369,56837.0
2019-05-21 11:30:00,89.23,89.27,89.19,89.25,33040.0,80.1458,80.1818,80.1099,80.1638,33040.0
2019-05-21 11:35:00,89.25,89.26,89.21,89.26,25809.0,80.1638,80.1728,80.1279,80.1728,25809.0
2019-05-21 11:40:00,89.27,89.27,89.19,89.23,35318.0,80.1818,80.1818,80.1099,80.1458,35318.0
2019-05-21 11:45:00,89.22,89.25,89.17,89.22,28917.0,80.1369,80.1638,80.092,80.1369,28917.0
2019-05-21 11:50:00,89.22,89.22,89.12,89.18,89422.0,80.1369,80.1369,80.047,80.1009,89422.0
2019-05-21 11:55:00,89.18,89.22,89.06,89.07,750291.0,80.1009,80.1369,79.9931,80.0021,750291.0
2019-05-21 12:00:00,89.08,89.15,89.06,89.09,139661.0,80.0111,80.074,79.9931,80.0201,139661.0
2019-05-21 12:05:00,89.08,89.14,89.08,89.13,41534.0,80.0111,80.065,80.0111,80.056,41534.0
2019-05-21 12:10:00,89.14,89.18,89.12,89.18,36255.0,80.065,80.1009,80.047,80.1009,36255.0
2019-05-21 12:15:00,89.18,89.2,89.16,89.2,52638.0,80.1009,80.1189,80.083,80.1189,52638.0
2019-05-21 12:20:00,89.2,89.23,89.19,89.2,36434.0,80.1189,80.1458,80.1099,80.1189,36434.0
2019-05-21 12:25:00,89.2,89.21,89.13,89.14,41139.0,80.1189,80.1279,80.056,80.065,41139.0
2019-05-21 12:30:00,89.14,89.19,89.13,89.14,188640.0,80.065,80.1099,80.056,80.065,188640.0
2019-05-21 12:35:00,89.13,89.15,89.08,89.08,132764.0,80.056,80.074,80.0111,80.0111,132764.0
2019-05-21 12:40:00,89.08,89.15,89.08,89.15,40305.0,80.0111,80.074,80.0111,80.074,40305.0
2019-05-21 12:45:00,89.15,89.15,89.09,89.15,45656.0,80.074,80.074,80.0201,80.074,45656.0
2019-05-21 12:50:00,89.15,89.21,89.14,89.21,51974.0,80.074,80.1279,80.065,80.1279,51974.0
2019-05-21 12:55:00,89.21,89.22,89.18,89.21,41607.0,80.1279,80.1369,80.1009,80.1279,41607.0
2019-05-21 13:00:00,89.22,89.27,89.21,89.25,32171.0,80.1369,80.1818,80.1279,80.1638,32171.0
2019-05-21 13:05:00,89.26,89.29,89.22,89.23,30817.0,80.1728,80.1997,80.1369,80.1458,30817.0
2019-05-21 13:10:00,89.24,89.25,89.22,89.24,13734.0,80.1548,80.1638,80.1369,80.1548,13734.0
2019-05-21 13:15:00,89.23,89.26,89.2,89.26,25267.0,80.1458,80.1728,80.1189,80.1728,25267.0
2019-05-21 13:20:00,89.25,89.31,89.24,89.31,19069.0,80.1638,80.2177,80.1548,80.2177,19069.0
2019-05-21 13:25:00,89.3,89.3,89.25,89.26,28406.0,80.2087,80.2087,80.1638,80.1728,28406.0
2019-05-21 13:30:00,89.26,89.31,89.24,89.29,19959.0,80.1728,80.2177,80.1548,80.1997,19959.0
2019-05-21 13:35:00,89.29,89.3,89.27,89.3,21920.0,80.1997,80.2087,80.1818,80.2087,21920.0
2019-05-21 13:40:00,89.29,89.32,89.29,89.31,100061.0,80.1997,80.2267,80.1997,80.2177,100061.0
2019-05-21 13:45:00,89.31,89.35,89.3,89.35,35876.0,80.2177,80.2536,80.2087,80.2536,35876.0
2019-05-21 13:50:00,89.35,89.36,89.32,89.33,19560.0,80.2536,80.2626,80.2267,80.2357,19560.0
2019-05-21 13:55:00,89.33,89.35,89.3,89.3,25215.0,80.2357,80.2536,80.2087,80.2087,25215.0
2019-05-21 14:00:00,89.3,89.33,89.28,89.31,50805.0,80.2087,80.2357,80.1908,80.2177,50805.0
2019-05-21 14:05:00,89.3,89.32,89.25,89.25,41464.0,80.2087,80.2267,80.1638,80.1638,41464.0
2019-05-21 14:10:00,89.26,89.28,89.2,89.22,197314.0,80.1728,80.1908,80.1189,80.1369,197314.0
2019-05-21 14:15:00,89.21,89.23,89.17,89.18,29934.0,80.1279,80.1458,80.092,80.1009,29934.0
2019-05-21 14:20:00,89.18,89.21,89.16,89.2,33036.0,80.1009,80.1279,80.083,80.1189,33036.0
2019-05-21 14:25:00,89.2,89.28,89.2,89.27,46769.0,80.1189,80.1908,80.1189,80.1818,46769.0
2019-05-21 14:30:00,89.28,89.29,89.24,89.25,54643.0,80.1908,80.1997,80.1548,80.1638,54643.0
2019-05-21 14:35:00,89.25,89.26,89.23,89.25,36711.0,80.1638,80.1728,80.1458,80.1638,36711.0
2019-05-21 14:40:00,89.26,89.29,89.24,89.29,47779.0,80.1728,80.1997,80.1548,80.1997,47779.0
2019-05-21 14:45:00,89.29,89.29,89.23,89.23,26917.0,80.1997,80.1997,80.1458,80.1458,26917.0
2019-05-21 14:50:00,89.23,89.23,89.18,89.22,64674.0,80.1458,80.1458,80.1009,80.1369,64674.0
2019-05-21 14:55:00,89.22,89.24,89.19,89.2,64923.0,80.1369,80.1548,80.1099,80.1189,64923.0
2019-05-21 15:00:00,89.2,89.22,89.18,89.2,67218.0,80.1189,80.1369,80.1009,80.1189,67218.0
2019-05-21 15:05:00,89.2,89.24,89.2,89.21,58662.0,80.1189,80.1548,80.1189,80.1279,58662.0
2019-05-21 15:10:00,89.21,89.23,89.19,89.22,127091.0,80.1279,80.1458,80.1099,80.1369,127091.0
2019-05-21 15:15:00,89.21,89.21,89.17,89.2,159605.0,80.1279,80.1279,80.092,80.1189,159605.0
2019-05-21 15:20:00,89.2,89.2,89.14,89.19,155051.0,80.1189,80.1189,80.065,80.1099,155051.0
2019-05-21 15:25:00,89.19,89.26,89.18,89.25,228390.0,80.1099,80.1728,80.1009,80.1638,228390.0
2019-05-21 15:30:00,89.25,89.31,89.25,89.26,116992.0,80.1638,80.2177,80.1638,80.1728,116992.0
2019-05-21 15:35:00,89.26,89.29,89.23,89.24,144049.0,80.1728,80.1997,80.1458,80.1548,144049.0
2019-05-21 15:40:00,89.24,89.25,89.13,89.16,185066.0,80.1548,80.1638,80.056,80.083,185066.0
2019-05-21 15:45:00,89.16,89.2,89.13,89.18,186935.0,80.083,80.1189,80.056,80.1009,186935.0
2019-05-21 15:50:00,89.18,89.19,89.1,89.12,219270.0,80.1009,80.1099,80.0291,80.047,219270.0
2019-05-21 15:55:00,89.12,89.23,89.1,89.17,1207519.0,80.047,80.1458,80.0291,80.092,1207519.0
2019-05-22 09:30:00,89.02,89.13,88.97,89.08,111934.0,79.9572,80.056,79.9123,80.0111,111934.0
2019-05-22 09:35:00,89.07,89.12,89.04,89.07,292629.0,80.0021,80.047,79.9752,80.0021,292629.0
2019-05-22 09:40:00,89.07,89.08,88.89,88.97,101722.0,80.0021,80.0111,79.8405,79.9123,101722.0
2019-05-22 09:45:00,88.97,89.01,88.91,88.94,80396.0,79.9123,79.9482,79.8584,79.8854,80396.0
2019-05-22 09:50:00,88.93,89.16,88.92,89.16,108157.0,79.8764,80.083,79.8674,80.083,108157.0
2019-05-22 09:55:00,89.16,89.24,89.11,89.19,114205.0,80.083,80.1548,80.0381,80.1099,114205.0
2019-05-22 10:00:00,89.18,89.34,89.17,89.28,84066.0,80.1009,80.2446,80.092,80.1908,84066.0
2019-05-22 10:05:00,89.27,89.3,89.19,89.19,35203.0,80.1818,80.2087,80.1099,80.1099,35203.0
2019-05-22 10:10:00,89.2,89.2,89.07,89.12,97328.0,80.1189,80.1189,80.0021,80.047,97328.0
2019-05-22 10:15:00,89.12,89.42,89.12,89.18,317823.0,80.047,80.3165,80.047,80.1009,317823.0
2019-05-22 10:20:00,89.19,89.25,89.13,89.25,96187.0,80.1099,80.1638,80.056,80.1638,96187.0
2019-05-22 10:25:00,89.25,89.28,89.22,89.26,226667.0,80.1638,80.1908,80.1369,80.1728,226667.0
2019-05-22 10:30:00,89.24,89.26,89.13,89.19,262020.0,80.1548,80.1728,80.056,80.1099,262020.0
2019-05-22 10:35:00,89.19,89.22,89.14,89.16,112548.0,80.1099,80.1369,80.065,80.083,112548.0
2019-05-22 10:40:00,89.15,89.19,89.11,89.18,71934.0,80.074,80.1099,80.0381,80.1009,71934.0
2019-05-22 10:45:00,89.19,89.22,89.16,89.2,61949.0,80.1099,80.1369,80.083,80.1189,61949.0
2019-05-22 10:50:00,89.2,89.24,89.16,89.18,51785.0,80.1189,80.1548,80.083,80.1009,51785.0
2019-05-22 10:55:00,89.18,89.22,89.08,89.21,65465.0,80.1009,80.1369,80.0111,80.1279,65465.0
2019-05-22 11:00:00,89.2,89.2,89.1,89.13,54246.0,80.1189,80.1189,80.0291,80.056,54246.0
2019-05-22 11:05:00,89.13,89.14,89.07,89.07,122507.0,80.056,80.065,80.0021,80.0021,122507.0
2019-05-22 11:10:00,89.07,89.11,89.05,89.09,46884.0,80.0021,80.0381,79.9842,80.0201,46884.0
2019-05-22 11:15:00,89.09,89.16,89.08,89.14,51690.0,80.0201,80.083,80.0111,80.065,51690.0
2019-05-22 11:20:00,89.14,89.15,89.07,89.12,87162.0,80.065,80.074,80.0021,80.047,87162.0
2019-05-22 11:25:00,89.12,89.24,89.12,89.23,50559.0,80.047,80.1548,80.047,80.1458,50559.0
2019-05-22 11:30:00,89.24,89.3,89.21,89.22,59826.0,80.1548,80.2087,80.1279,80.1369,59826.0
2019-05-22 11:35:00,89.23,89.24,89.1,89.11,27164.0,80.1458,80.1548,80.0291,80.0381,27164.0
2019-05-22 11:40:00,89.11,89.16,89.1,89.12,34064.0,80.0381,80.083,80.0291,80.047,34064.0
2019-05-22 11:45:00,89.13,89.19,89.11,89.13,53390.0,80.056,80.1099,80.0381,80.056,53390.0
2019-05-22 11:50:00,89.13,89.19,89.07,89.11,89959.0,80.056,80.1099,80.0021,80.0381,89959.0
2019-05-22 11:55:00,89.11,89.17,89.1,89.14,30149.0,80.0381,80.092,80.0291,80.065,30149.0
2019-05-22 12:00:00,89.14,89.25,89.13,89.2,178696.0,80.065,80.1638,80.056,80.1189,178696.0
2019-05-22 12:05:00,89.21,89.21,89.15,89.17,26377.0,80.1279,80.1279,80.074,80.092,26377.0
2019-05-22 12:10:00,89.18,89.21,89.13,89.2,22806.0,80.1009,80.1279,80.056,80.1189,22806.0
2019-05-22 12:15:00,89.21,89.27,89.21,89.27,37918.0,80.1279,80.1818,80.1279,80.1818,37918.0
2019-05-22 12:20:00,89.27,89.32,89.26,89.28,38019.0,80.1818,80.2267,80.1728,80.1908,38019.0
2019-05-22 12:25:00,89.27,89.29,89.25,89.27,23990.0,80.1818,80.1997,80.1638,80.1818,23990.0
2019-05-22 12:30:00,89.26,89.27,89.18,89.23,51138.0,80.1728,80.1818,80.1009,80.1458,51138.0
2019-05-22 12:35:00,89.23,89.3,89.23,89.29,60126.0,80.1458,80.2087,80.1458,80.1997,60126.0
2019-05-22 12:40:00,89.28,89.29,89.23,89.24,38674.0,80.1908,80.1997,80.1458,80.1548,38674.0
2019-05-22 12:45:00,89.24,89.26,89.22,89.26,26036.0,80.1548,80.1728,80.1369,80.1728,26036.0
2019-05-22 12:50:00,89.27,89.28,89.24,89.28,36077.0,80.1818,80.1908,80.1548,80.1908,36077.0
2019-05-22 12:55:00,89.27,89.3,89.25,89.27,45009.0,80.1818,80.2087,80.1638,80.1818,45009.0
2019-05-22 13:00:00,89.27,89.3,89.22,89.22,32301.0,80.1818,80.2087,80.1369,80.1369,32301.0
2019-05-22 13:05:00,89.22,89.24,89.17,89.18,28583.0,80.1369,80.1548,80.092,80.1009,28583.0
2019-05-22 13:10:00,89.17,89.24,89.15,89.24,30384.0,80.092,80.1548,80.074,80.1548,30384.0
2019-05-22 13:15:00,89.24,89.28,89.24,89.28,31392.0,80.1548,80.1908,80.1548,80.1908,31392.0
2019-05-22 13:20:00,89.28,89.33,89.26,89.33,54989.0,80.1908,80.2357,80.1728,80.2357,54989.0
2019-05-22 13:25:00,89.33,89.34,89.29,89.33,30210.0,80.2357,80.2446,80.1997,80.2357,30210.0
2019-05-22 13:30:00,89.32,89.32,89.26,89.3,27842.0,80.2267,80.2267,80.1728,80.2087,27842.0
2019-05-22 13:35:00,89.29,89.33,89.29,89.33,26733.0,80.1997,80.2357,80.1997,80.2357,26733.0
2019-05-22 13:40:00,89.33,89.43,89.33,89.42,63724.0,80.2357,80.3255,80.2357,80.3165,63724.0
2019-05-22 13:45:00,89.42,89.46,89.4,89.45,22474.0,80.3165,80.3524,80.2985,80.3434,22474.0
2019-05-22 13:50:00,89.46,89.51,89.43,89.51,41080.0,80.3524,80.3973,80.3255,80.3973,41080.0
2019-05-22 13:55:00,89.5,89.53,89.48,89.49,52551.0,80.3884,80.4153,80.3704,80.3794,52551.0
2019-05-22 14:00:00,89.49,89.51,89.42,89.42,82186.0,80.3794,80.3973,80.3165,80.3165,82186.0
2019-05-22 14:05:00,89.42,89.55,89.42,89.55,43135.0,80.3165,80.4333,80.3165,80.4333,43135.0
2019-05-22 14:10:00,89.55,89.55,89.5,89.52,39449.0,80.4333,80.4333,80.3884,80.4063,39449.0
2019-05-22 14:15:00,89.52,89.52,89.46,89.51,34330.0,80.4063,80.4063,80.3524,80.3973,34330.0
2019-05-22 14:20:00,89.52,89.64,89.52,89.64,100002.0,80.4063,80.5141,80.4063,80.5141,100002.0
2019-05-22 14:25:00,89.64,89.67,89.6,89.62,68398.0,80.5141,80.541,80.4782,80.4961,68398.0
2019-05-22 14:30:00,89.62,89.72,89.61,89.72,93274.0,80.4961,80.586,80.4872,80.586,93274.0
2019-05-22 14:35:00,89.73,89.75,89.72,89.73,45385.0,80.5949,80.6129,80.586,80.5949,45385.0
2019-05-22 14:40:00,89.73,89.81,89.71,89.77,152038.0,80.5949,80.6668,80.577,80.6309,152038.0
2019-05-22 14:45:00,89.77,89.82,89.77,89.82,42683.0,80.6309,80.6758,80.6309,80.6758,42683.0
2019-05-22 14:50:00,89.82,89.85,89.8,89.83,111853.0,80.6758,80.7027,80.6578,80.6848,111853.0
2019-05-22 14:55:00,89.83,89.85,89.81,89.84,97263.0,80.6848,80.7027,80.6668,80.6937,97263.0
2019-05-22 15:00:00,89.84,89.92,89.82,89.92,70215.0,80.6937,80.7656,80.6758,80.7656,70215.0
2019-05-22 15:05:00,89.93,89.94,89.84,89.85,171724.0,80.7746,80.7836,80.6937,80.7027,171724.0
2019-05-22 15:10:00,89.85,89.89,89.84,89.86,68328.0,80.7027,80.7387,80.6937,80.7117,68328.0
2019-05-22 15:15:00,89.86,89.89,89.81,89.89,47386.0,80.7117,80.7387,80.6668,80.7387,47386.0
2019-05-22 15:20:00,89.89,89.89,89.81,89.84,56981.0,80.7387,80.7387,80.6668,80.6937,56981.0
2019-05-22 15:25:00,89.84,89.86,89.82,89.83,158159.0,80.6937,80.7117,80.6758,80.6848,158159.0
2019-05-22 15:30:00,89.82,89.83,89.76,89.83,172637.0,80.6758,80.6848,80.6219,80.6848,172637.0
2019-05-22 15:35:00,89.83,89.84,89.79,89.83,133026.0,80.6848,80.6937,80.6488,80.6848,133026.0
2019-05-22 15:40:00,89.82,89.83,89.78,89.83,112399.0,80.6758,80.6848,80.6398,80.6848,112399.0
2019-05-22 15:45:00,89.83,89.84,89.78,89.8,391974.0,80.6848,80.6937,80.6398,80.6578,391974.0
2019-05-22 15:50:00,89.81,89.84,89.8,89.84,460686.0,80.6668,80.6937,80.6578,80.6937,460686.0
2019-05-22 15:55:00,89.83,89.83,89.7,89.72,1014002.0,80.6848,80.6848,80.568,80.586,1014002.0
2019-05-23 09:30:00,89.28,89.4,89.12,89.14,187376.0,80.1908,80.2985,80.047,80.065,187376.0
2019-05-23 09:35:00,89.14,89.21,89.01,89.09,359527.0,80.065,80.1279,79.9482,80.0201,359527.0
2019-05-23 09:40:00,89.09,89.2,89.03,89.15,202340.0,80.0201,80.1189,79.9662,80.074,202340.0
2019-05-23 09:45:00,89.14,89.34,89.04,89.32,193932.0,80.065,80.2446,79.9752,80.2267,193932.0
2019-05-23 09:50:00,89.32,89.34,89.18,89.24,258110.0,80.2267,80.2446,80.1009,80.1548,258110.0
2019-05-23 09:55:00,89.23,89.32,89.22,89.3,135338.0,80.1458,80.2267,80.1369,80.2087,135338.0
2019-05-23 10:00:00,89.3,89.43,89.25,89.3,220818.0,80.2087,80.3255,80.1638,80.2087,220818.0
2019-05-23 10:05:00,89.3,89.33,89.12,89.13,117281.0,80.2087,80.2357,80.047,80.056,117281.0
2019-05-23 10:10:00,89.14,89.23,89.09,89.13,108597.0,80.065,80.1458,80.0201,80.056,108597.0
2019-05-23 10:15:00,89.13,89.19,89.06,89.06,105444.0,80.056,80.1099,79.9931,79.9931,105444.0
2019-05-23 10:20:00,89.05,89.12,88.97,89.07,230569.0,79.9842,80.047,79.9123,80.0021,230569.0
2019-05-23 10:25:00,89.07,89.22,89.0,89.21,239525.0,80.0021,80.1369,79.9393,80.1279,239525.0
2019-05-23 10:30:00,89.2,89.31,89.17,89.28,191190.0,80.1189,80.2177,80.092,80.1908,191190.0
2019-05-23 10:35:00,89.28,89.33,89.22,89.32,145753.0,80.1908,80.2357,80.1369,80.2267,145753.0
2019-05-23 10:40:00,89.32,89.36,89.14,89.15,167587.0,80.2267,80.2626,80.065,80.074,167587.0
2019-05-23 10:45:00,89.14,89.23,89.12,89.12,161734.0,80.065,80.1458,80.047,80.047,161734.0
2019-05-23 10:50:00,89.13,89.23,89.1,89.18,396854.0,80.056,80.1458,80.0291,80.1009,396854.0
2019-05-23 10:55:00,89.19,89.22,89.08,89.1,139680.0,80.1099,80.1369,80.0111,80.0291,139680.0
2019-05-23 11:00:00,89.1,89.11,88.89,88.93,169736.0,80.0291,80.0381,79.8405,79.8764,169736.0
2019-05-23 11:05:00,88.93,89.04,88.87,88.96,125748.0,79.8764,79.9752,79.8225,79.9033,125748.0
2019-05-23 11:10:00,88.95,88.98,88.84,88.86,115857.0,79.8943,79.9213,79.7955,79.8135,115857.0
2019-05-23 11:15:00,88.85,89.0,88.85,88.97,98179.0,79.8045,79.9393,79.8045,79.9123,98179.0
2019-05-23 11:20:00,88.97,89.04,88.89,88.98,92794.0,79.9123,79.9752,79.8405,79.9213,92794.0
2019-05-23 11:25:00,88.99,89.19,88.97,89.03,92226.0,79.9303,80.1099,79.9123,79.9662,92226.0
2019-05-23 11:30:00,89.04,89.08,88.96,88.97,78013.0,79.9752,80.0111,79.9033,79.9123,78013.0
2019-05-23 11:35:00,88.98,89.01,88.88,88.99,101904.0,79.9213,79.9482,79.8315,79.9303,101904.0
2019-05-23 11:40:00,88.98,88.98,88.88,88.92,200829.0,79.9213,79.9213,79.8315,79.8674,200829.0
2019-05-23 11:45:00,88.93,88.95,88.84,88.88,79920.0,79.8764,79.8943,79.7955,79.8315,79920.0
2019-05-23 11:50:00,88.88,88.97,88.77,88.8,133890.0,79.8315,79.9123,79.7327,79.7596,133890.0
2019-05-23 11:55:00,88.8,88.81,88.68,88.74,274171.0,79.7596,79.7686,79.6518,79.7057,274171.0
2019-05-23 12:00:00,88.75,88.85,88.74,88.82,207793.0,79.7147,79.8045,79.7057,79.7776,207793.0
2019-05-23 12:05:00,88.83,89.04,88.78,88.83,106327.0,79.7866,79.9752,79.7417,79.7866,106327.0
2019-05-23 12:10:00,88.82,88.89,88.79,88.82,59106.0,79.7776,79.8405,79.7506,79.7776,59106.0
2019-05-23 12:15:00,88.82,88.84,88.72,88.81,62619.0,79.7776,79.7955,79.6878,79.7686,62619.0
2019-05-23 12:20:00,88.81,88.83,88.77,88.79,44251.0,79.7686,79.7866,79.7327,79.7506,44251.0
2019-05-23 12:25:00,88.79,88.84,88.74,88.78,54001.0,79.7506,79.7955,79.7057,79.7417,54001.0
2019-05-23 12:30:00,88.78,88.95,88.78,88.95,96191.0,79.7417,79.8943,79.7417,79.8943,96191.0
2019-05-23 12:35:00,88.95,89.06,88.95,89.05,68812.0,79.8943,79.9931,79.8943,79.9842,68812.0
2019-05-23 12:40:00,89.05,89.19,89.05,89.15,60512.0,79.9842,80.1099,79.9842,80.074,60512.0
2019-05-23 12:45:00,89.15,89.2,89.1,89.19,61008.0,80.074,80.1189,80.0291,80.1099,61008.0
2019-05-23 12:50:00,89.18,89.22,89.04,89.09,95913.0,80.1009,80.1369,79.9752,80.0201,95913.0
2019-05-23 12:55:00,89.1,89.18,89.1,89.13,107470.0,80.0291,80.1009,80.0291,80.056,107470.0
2019-05-23 13:00:00,89.13,89.13,89.03,89.07,111492.0,80.056,80.056,79.9662,80.0021,111492.0
2019-05-23 13:05:00,89.07,89.14,89.05,89.06,98735.0,80.0021,80.065,79.9842,79.9931,98735.0
2019-05-23 13:10:00,89.06,89.09,88.96,88.97,84166.0,79.9931,80.0201,79.9033,79.9123,84166.0
2019-05-23 13:15:00,88.97,89.06,88.96,89.06,119303.0,79.9123,79.9931,79.9033,79.9931,119303.0
2019-05-23 13:20:00,89.05,89.13,89.02,89.13,94230.0,79.9842,80.056,79.9572,80.056,94230.0
2019-05-23 13:25:00,89.12,89.21,89.08,89.15,63505.0,80.047,80.1279,80.0111,80.074,63505.0
2019-05-23 13:30:00,89.15,89.19,89.12,89.17,63006.0,80.074,80.1099,80.047,80.092,63006.0
2019-05-23 13:35:00,89.17,89.22,89.15,89.2,66980.0,80.092,80.1369,80.074,80.1189,66980.0
2019-05-23 13:40:00,89.21,89.22,89.11,89.12,111377.0,80.1279,80.1369,80.0381,80.047,111377.0
2019-05-23 13:45:00,89.12,89.12,88.99,89.0,164943.0,80.047,80.047,79.9303,79.9393,164943.0
2019-05-23 13:50:00,89.0,89.06,88.99,89.01,47636.0,79.9393,79.9931,79.9303,79.9482,47636.0
2019-05-23 13:55:00,89.01,89.05,88.96,89.05,46705.0,79.9482,79.9842,79.9033,79.9842,46705.0
2019-05-23 14:00:00,89.04,89.1,88.98,88.99,75997.0,79.9752,80.0291,79.9213,79.9303,75997.0
2019-05-23 14:05:00,88.99,89.02,88.92,88.93,40051.0,79.9303,79.9572,79.8674,79.8764,40051.0
2019-05-23 14:10:00,88.94,88.97,88.9,88.97,40139.0,79.8854,79.9123,79.8494,79.9123,40139.0
2019-05-23 14:15:00,88.97,88.99,88.93,88.96,49019.0,79.9123,79.9303,79.8764,79.9033,49019.0
2019-05-23 14:20:00,88.97,89.04,88.96,88.98,85049.0,79.9123,79.9752,79.9033,79.9213,85049.0
2019-05-23 14:25:00,88.99,89.0,88.89,88.89,122320.0,79.9303,79.9393,79.8405,79.8405,122320.0
2019-05-23 14:30:00,88.9,88.99,88.89,88.99,118016.0,79.8494,79.9303,79.8405,79.9303,118016.0
2019-05-23 14:35:00,88.99,89.02,88.86,88.88,104181.0,79.9303,79.9572,79.8135,79.8315,104181.0
2019-05-23 14:40:00,88.89,88.91,88.8,88.86,111070.0,79.8405,79.8584,79.7596,79.8135,111070.0
2019-05-23 14:45:00,88.86,88.92,88.85,88.86,123395.0,79.8135,79.8674,79.8045,79.8135,123395.0
2019-05-23 14:50:00,88.86,88.93,88.84,88.9,127860.0,79.8135,79.8764,79.7955,79.8494,127860.0
2019-05-23 14:55:00,88.91,88.93,88.88,88.91,104503.0,79.8584,79.8764,79.8315,79.8584,104503.0
2019-05-23 15:00:00,88.91,88.92,88.85,88.91,94730.0,79.8584,79.8674,79.8045,79.8584,94730.0
2019-05-23 15:05:00,88.91,88.95,88.89,88.92,105703.0,79.8584,79.8943,79.8405,79.8674,105703.0
2019-05-23 15:10:00,88.93,88.98,88.91,88.95,80773.0,79.8764,79.9213,79.8584,79.8943,80773.0
2019-05-23 15:15:00,88.96,89.09,88.89,89.05,84086.0,79.9033,80.0201,79.8405,79.9842,84086.0
2019-05-23 15:20:00,89.04,89.22,89.04,89.11,261087.0,79.9752,80.1369,79.9752,80.0381,261087.0
2019-05-23 15:25:00,89.1,89.3,89.09,89.22,217221.0,80.0291,80.2087,80.0201,80.1369,217221.0
2019-05-23 15:30:00,89.21,89.31,89.19,89.26,146180.0,80.1279,80.2177,80.1099,80.1728,146180.0
2019-05-23 15:35:00,89.25,89.29,89.16,89.16,213413.0,80.1638,80.1997,80.083,80.083,213413.0
2019-05-23 15:40:00,89.16,89.18,89.06,89.11,144620.0,80.083,80.1009,79.9931,80.0381,144620.0
2019-05-23 15:45:00,89.11,89.23,89.05,89.16,318977.0,80.0381,80.1458,79.9842,80.083,318977.0
2019-05-23 15:50:00,89.16,89.32,89.1,89.31,449054.0,80.083,80.2267,80.0291,80.2177,449054.0
2019-05-23 15:55:00,89.32,89.42,89.28,89.38,1277418.0,80.2267,80.3165,80.1908,80.2806,1277418.0
2019-05-24 09:30:00,89.73,90.02,89.59,89.98,167475.0,80.5949,80.8554,80.4692,80.8195,167475.0
2019-05-24 09:35:00,89.99,90.03,89.89,89.9,132335.0,80.8285,80.8644,80.7387,80.7476,132335.0
2019-05-24 09:40:00,89.9,89.95,89.82,89.95,143995.0,80.7476,80.7925,80.6758,80.7925,143995.0
2019-05-24 09:45:00,89.96,89.97,89.85,89.9,114992.0,80.8015,80.8105,80.7027,80.7476,114992.0
2019-05-24 09:50:00,89.9,89.98,89.85,89.86,75322.0,80.7476,80.8195,80.7027,80.7117,75322.0
2019-05-24 09:55:00,89.86,89.94,89.82,89.94,69759.0,80.7117,80.7836,80.6758,80.7836,69759.0
2019-05-24 10:00:00,89.94,90.0,89.89,89.99,159602.0,80.7836,80.8375,80.7387,80.8285,159602.0
2019-05-24 10:05:00,89.98,90.01,89.95,89.99,89625.0,80.8195,80.8464,80.7925,80.8285,89625.0
2019-05-24 10:10:00,89.99,90.02,89.94,89.97,95948.0,80.8285,80.8554,80.7836,80.8105,95948.0
2019-05-24 10:15:00,89.98,90.1,89.98,90.08,55490.0,80.8195,80.9273,80.8195,80.9093,55490.0
2019-05-24 10:20:00,90.07,90.09,90.0,90.02,434968.0,80.9003,80.9183,80.8375,80.8554,434968.0
2019-05-24 10:25:00,90.01,90.01,89.85,89.86,99019.0,80.8464,80.8464,80.7027,80.7117,99019.0
2019-05-24 10:30:00,89.86,90.01,89.84,89.99,63225.0,80.7117,80.8464,80.6937,80.8285,63225.0
2019-05-24 10:35:00,89.98,90.05,89.9,89.98,164053.0,80.8195,80.8824,80.7476,80.8195,164053.0
2019-05-24 10:40:00,89.98,89.99,89.82,89.92,86890.0,80.8195,80.8285,80.6758,80.7656,86890.0
2019-05-24 10:45:00,89.93,89.95,89.74,89.75,62472.0,80.7746,80.7925,80.6039,80.6129,62472.0
2019-05-24 10:50:00,89.75,89.78,89.5,89.51,86184.0,80.6129,80.6398,80.3884,80.3973,86184.0
2019-05-24 10:55:00,89.51,89.55,89.46,89.46,78496.0,80.3973,80.4333,80.3524,80.3524,78496.0
2019-05-24 11:00:00,89.46,89.53,89.45,89.46,97683.0,80.3524,80.4153,80.3434,80.3524,97683.0
2019-05-24 11:05:00,89.46,89.52,89.35,89.42,128872.0,80.3524,80.4063,80.2536,80.3165,128872.0
2019-05-24 11:10:00,89.42,89.43,89.34,89.41,80341.0,80.3165,80.3255,80.2446,80.3075,80341.0
2019-05-24 11:15:00,89.42,89.48,89.39,89.46,52774.0,80.3165,80.3704,80.2896,80.3524,52774.0
2019-05-24 11:20:00,89.47,89.55,89.44,89.52,45985.0,80.3614,80.4333,80.3345,80.4063,45985.0
2019-05-24 11:25:00,89.52,89.53,89.42,89.5,83094.0,80.4063,80.4153,80.3165,80.3884,83094.0
2019-05-24 11:30:00,89.5,89.56,89.5,89.55,35425.0,80.3884,80.4422,80.3884,80.4333,35425.0
2019-05-24 11:35:00,89.56,89.6,89.53,89.56,99436.0,80.4422,80.4782,80.4153,80.4422,99436.0
2019-05-24 11:40:00,89.57,89.6,89.53,89.57,41624.0,80.4512,80.4782,80.4153,80.4512,41624.0
2019-05-24 11:45:00,89.57,89.62,89.56,89.57,35645.0,80.4512,80.4961,80.4422,80.4512,35645.0
2019-05-24 11:50:00,89.57,89.61,89.54,89.6,29955.0,80.4512,80.4872,80.4243,80.4782,29955.0
2019-05-24 11:55:00,89.6,89.63,89.55,89.59,53364.0,80.4782,80.5051,80.4333,80.4692,53364.0
2019-05-24 12:00:00,89.6,89.64,89.54,89.63,48466.0,80.4782,80.5141,80.4243,80.5051,48466.0
2019-05-24 12:05:00,89.62,89.64,89.57,89.61,33395.0,80.4961,80.5141,80.4512,80.4872,33395.0
2019-05-24 12:10:00,89.62,89.63,89.54,89.59,55497.0,80.4961,80.5051,80.4243,80.4692,55497.0
2019-05-24 12:15:00,89.6,89.61,89.5,89.54,82846.0,80.4782,80.4872,80.3884,80.4243,82846.0
2019-05-24 12:20:00,89.55,89.62,89.54,89.61,35556.0,80.4333,80.4961,80.4243,80.4872,35556.0
2019-05-24 12:25:00,89.61,89.71,89.54,89.71,256176.0,80.4872,80.577,80.4243,80.577,256176.0
2019-05-24 12:30:00,89.71,89.78,89.67,89.77,110874.0,80.577,80.6398,80.541,80.6309,110874.0
2019-05-24 12:35:00,89.77,89.82,89.76,89.82,55571.0,80.6309,80.6758,80.6219,80.6758,55571.0
2019-05-24 12:40:00,89.82,89.86,89.81,89.81,55959.0,80.6758,80.7117,80.6668,80.6668,55959.0
2019-05-24 12:45:00,89.82,89.86,89.79,89.8,46695.0,80.6758,80.7117,80.6488,80.6578,46695.0
2019-05-24 12:50:00,89.81,89.81,89.73,89.75,32854.0,80.6668,80.6668,80.5949,80.6129,32854.0
2019-05-24 12:55:00,89.75,89.82,89.75,89.82,34932.0,80.6129,80.6758,80.6129,80.6758,34932.0
2019-05-24 13:00:00,89.83,89.87,89.76,89.78,64098.0,80.6848,80.7207,80.6219,80.6398,64098.0
2019-05-24 13:05:00,89.79,89.83,89.78,89.8,28773.0,80.6488,80.6848,80.6398,80.6578,28773.0
2019-05-24 13:10:00,89.79,89.79,89.72,89.75,76370.0,80.6488,80.6488,80.586,80.6129,76370.0
2019-05-24 13:15:00,89.75,89.77,89.71,89.72,41480.0,80.6129,80.6309,80.577,80.586,41480.0
2019-05-24 13:20:00,89.72,89.75,89.69,89.71,32150.0,80.586,80.6129,80.559,80.577,32150.0
2019-05-24 13:25:00,89.71,89.73,89.68,89.68,27245.0,80.577,80.5949,80.55,80.55,27245.0
2019-05-24 13:30:00,89.68,89.75,89.68,89.72,36074.0,80.55,80.6129,80.55,80.586,36074.0
2019-05-24 13:35:00,89.72,89.74,89.71,89.72,20447.0,80.586,80.6039,80.577,80.586,20447.0
2019-05-24 13:40:00,89.73,89.77,89.72,89.76,20578.0,80.5949,80.6309,80.586,80.6219,20578.0
2019-05-24 13:45:00,89.77,89.79,89.74,89.75,31152.0,80.6309,80.6488,80.6039,80.6129,31152.0
2019-05-24 13:50:00,89.75,89.81,89.75,89.77,22494.0,80.6129,80.6668,80.6129,80.6309,22494.0
2019-05-24 13:55:00,89.77,89.77,89.68,89.69,44886.0,80.6309,80.6309,80.55,80.559,44886.0
2019-05-24 14:00:00,89.68,89.72,89.67,89.7,78897.0,80.55,80.586,80.541,80.568,78897.0
2019-05-24 14:05:00,89.7,89.71,89.64,89.69,91184.0,80.568,80.577,80.5141,80.559,91184.0
2019-05-24 14:10:00,89.69,89.7,89.66,89.66,26037.0,80.559,80.568,80.5321,80.5321,26037.0
2019-05-24 14:15:00,89.65,89.72,89.64,89.72,39831.0,80.5231,80.586,80.5141,80.586,39831.0
2019-05-24 14:20:00,89.72,89.77,89.71,89.76,21824.0,80.586,80.6309,80.577,80.6219,21824.0
2019-05-24 14:25:00,89.74,89.76,89.7,89.71,26214.0,80.6039,80.6219,80.568,80.577,26214.0
2019-05-24 14:30:00,89.71,89.74,89.68,89.7,31450.0,80.577,80.6039,80.55,80.568,31450.0
2019-05-24 14:35:00,89.7,89.76,89.68,89.74,39336.0,80.568,80.6219,80.55,80.6039,39336.0
2019-05-24 14:40:00,89.75,89.78,89.73,89.76,22096.0,80.6129,80.6398,80.5949,80.6219,22096.0
2019-05-24 14:45:00,89.76,89.77,89.65,89.67,36660.0,80.6219,80.6309,80.5231,80.541,36660.0
2019-05-24 14:50:00,89.67,89.71,89.66,89.7,27846.0,80.541,80.577,80.5321,80.568,27846.0
2019-05-24 14:55:00,89.7,89.71,89.67,89.71,20553.0,80.568,80.577,80.541,80.577,20553.0
2019-05-24 15:00:00,89.71,89.78,89.7,89.77,101812.0,80.577,80.6398,80.568,80.6309,101812.0
2019-05-24 15:05:00,89.77,89.78,89.72,89.74,99397.0,80.6309,80.6398,80.586,80.6039,99397.0
2019-05-24 15:10:00,89.75,89.75,89.69,89.7,72774.0,80.6129,80.6129,80.559,80.568,72774.0
2019-05-24 15:15:00,89.7,89.73,89.68,89.69,43550.0,80.568,80.5949,80.55,80.559,43550.0
2019-05-24 15:20:00,89.69,89.73,89.67,89.73,54432.0,80.559,80.5949,80.541,80.5949,54432.0
2019-05-24 15:25:00,89.72,89.75,89.71,89.73,73799.0,80.586,80.6129,80.577,80.5949,73799.0
2019-05-24 15:30:00,89.72,89.72,89.68,89.7,122550.0,80.586,80.586,80.55,80.568,122550.0
2019-05-24 15:35:00,89.7,89.76,89.7,89.75,131781.0,80.568,80.6219,80.568,80.6129,131781.0
2019-05-24 15:40:00,89.75,89.76,89.69,89.7,245673.0,80.6129,80.6219,80.559,80.568,245673.0
2019-05-24 15:45:00,89.71,89.71,89.63,89.66,346239.0,80.577,80.577,80.5051,80.5321,346239.0
2019-05-24 15:50:00,89.66,89.69,89.61,89.64,468758.0,80.5321,80.559,80.4872,80.5141,468758.0
2019-05-24 15:55:00,89.63,89.67,89.5,89.58,1841005.0,80.5051,80.541,80.3884,80.4602,1841005.0
2019-05-28 09:30:00,89.64,89.92,89.6,89.92,212964.0,80.5141,80.7656,80.4782,80.7656,212964.0
2019-05-28 09:35:00,89.93,89.95,89.82,89.87,92095.0,80.7746,80.7925,80.6758,80.7207,92095.0
2019-05-28 09:40:00,89.87,90.1,89.86,90.07,164146.0,80.7207,80.9273,80.7117,80.9003,164146.0
2019-05-28 09:45:00,90.08,90.12,89.99,90.07,94458.0,80.9093,80.9452,80.8285,80.9003,94458.0
2019-05-28 09:50:00,90.08,90.11,90.01,90.02,109502.0,80.9093,80.9363,80.8464,80.8554,109502.0
2019-05-28 09:55:00,90.02,90.04,89.97,90.02,73126.0,80.8554,80.8734,80.8105,80.8554,73126.0
2019-05-28 10:00:00,90.03,90.14,90.03,90.11,80327.0,80.8644,80.9632,80.8644,80.9363,80327.0
2019-05-28 10:05:00,90.11,90.18,90.06,90.06,103107.0,80.9363,80.9991,80.8913,80.8913,103107.0
2019-05-28 10:10:00,90.06,90.07,89.87,89.92,73632.0,80.8913,80.9003,80.7207,80.7656,73632.0
2019-05-28 10:15:00,89.91,89.95,89.84,89.88,134853.0,80.7566,80.7925,80.6937,80.7297,134853.0
2019-05-28 10:20:00,89.88,89.93,89.8,89.83,74599.0,80.7297,80.7746,80.6578,80.6848,74599.0
2019-05-28 10:25:00,89.83,89.86,89.67,89.71,67314.0,80.6848,80.7117,80.541,80.577,67314.0
2019-05-28 10:30:00,89.7,89.75,89.56,89.58,86141.0,80.568,80.6129,80.4422,80.4602,86141.0
2019-05-28 10:35:00,89.58,89.64,89.48,89.49,106441.0,80.4602,80.5141,80.3704,80.3794,106441.0
2019-05-28 10:40:00,89.5,89.54,89.46,89.51,38565.0,80.3884,80.4243,80.3524,80.3973,38565.0
2019-05-28 10:45:00,89.51,89.52,89.45,89.49,56376.0,80.3973,80.4063,80.3434,80.3794,56376.0
2019-05-28 10:50:00,89.48,89.5,89.38,89.44,58526.0,80.3704,80.3884,80.2806,80.3345,58526.0
2019-05-28 10:55:00,89.43,89.54,89.41,89.47,73181.0,80.3255,80.4243,80.3075,80.3614,73181.0
2019-05-28 11:00:00,89.46,89.63,89.44,89.59,88023.0,80.3524,80.5051,80.3345,80.4692,88023.0
2019-05-28 11:05:00,89.59,89.63,89.54,89.54,118333.0,80.4692,80.5051,80.4243,80.4243,118333.0
2019-05-28 11:10:00,89.54,89.65,89.5,89.63,76477.0,80.4243,80.5231,80.3884,80.5051,76477.0
2019-05-28 11:15:00,89.63,89.68,89.6,89.65,98826.0,80.5051,80.55,80.4782,80.5231,98826.0
2019-05-28 11:20:00,89.65,89.65,89.56,89.58,55486.0,80.5231,80.5231,80.4422,80.4602,55486.0
2019-05-28 11:25:00,89.58,89.62,89.45,89.45,125574.0,80.4602,80.4961,80.3434,80.3434,125574.0
2019-05-28 11:30:00,89.46,89.46,89.33,89.42,199563.0,80.3524,80.3524,80.2357,80.3165,199563.0
2019-05-28 11:35:00,89.42,89.53,89.41,89.47,46074.0,80.3165,80.4153,80.3075,80.3614,46074.0
2019-05-28 11:40:00,89.46,89.57,89.45,89.49,79681.0,80.3524,80.4512,80.3434,80.3794,79681.0
2019-05-28 11:45:00,89.48,89.49,89.4,89.44,51070.0,80.3704,80.3794,80.2985,80.3345,51070.0
2019-05-28 11:50:00,89.42,89.42,89.33,89.4,62508.0,80.3165,80.3165,80.2357,80.2985,62508.0
2019-05-28 11:55:00,89.39,89.53,89.39,89.49,54827.0,80.2896,80.4153,80.2896,80.3794,54827.0
2019-05-28 12:00:00,89.5,89.52,89.44,89.5,51914.0,80.3884,80.4063,80.3345,80.3884,51914.0
2019-05-28 12:05:00,89.5,89.56,89.48,89.48,73680.0,80.3884,80.4422,80.3704,80.3704,73680.0
2019-05-28 12:10:00,89.49,89.59,89.48,89.54,51340.0,80.3794,80.4692,80.3704,80.4243,51340.0
2019-05-28 12:15:00,89.55,89.57,89.48,89.53,1158756.0,80.4333,80.4512,80.3704,80.4153,1158756.0
2019-05-28 12:20:00,89.53,89.64,89.52,89.55,267254.0,80.4153,80.5141,80.4063,80.4333,267254.0
2019-05-28 12:25:00,89.55,89.58,89.5,89.58,186051.0,80.4333,80.4602,80.3884,80.4602,186051.0
2019-05-28 12:30:00,89.59,89.6,89.51,89.52,221409.0,80.4692,80.4782,80.3973,80.4063,221409.0
2019-05-28 12:35:00,89.52,89.56,89.47,89.52,86948.0,80.4063,80.4422,80.3614,80.4063,86948.0
2019-05-28 12:40:00,89.53,89.56,89.44,89.45,134393.0,80.4153,80.4422,80.3345,80.3434,134393.0
2019-05-28 12:45:00,89.45,89.49,89.42,89.48,113446.0,80.3434,80.3794,80.3165,80.3704,113446.0
2019-05-28 12:50:00,89.47,89.52,89.46,89.48,159426.0,80.3614,80.4063,80.3524,80.3704,159426.0
2019-05-28 12:55:00,89.49,89.51,89.37,89.4,137069.0,80.3794,80.3973,80.2716,80.2985,137069.0
2019-05-28 13:00:00,89.39,89.45,89.33,89.35,295283.0,80.2896,80.3434,80.2357,80.2536,295283.0
2019-05-28 13:05:00,89.35,89.39,89.33,89.37,105690.0,80.2536,80.2896,80.2357,80.2716,105690.0
2019-05-28 13:10:00,89.36,89.4,89.34,89.37,81192.0,80.2626,80.2985,80.2446,80.2716,81192.0
2019-05-28 13:15:00,89.37,89.39,89.29,89.31,78415.0,80.2716,80.2896,80.1997,80.2177,78415.0
2019-05-28 13:20:00,89.31,89.37,89.3,89.34,69014.0,80.2177,80.2716,80.2087,80.2446,69014.0
2019-05-28 13:25:00,89.35,89.35,89.27,89.28,241166.0,80.2536,80.2536,80.1818,80.1908,241166.0
2019-05-28 13:30:00,89.28,89.31,89.25,89.26,239709.0,80.1908,80.2177,80.1638,80.1728,239709.0
2019-05-28 13:35:00,89.26,89.29,89.23,89.27,206387.0,80.1728,80.1997,80.1458,80.1818,206387.0
2019-05-28 13:40:00,89.26,89.32,89.25,89.3,102475.0,80.1728,80.2267,80.1638,80.2087,102475.0
2019-05-28 13:45:00,89.31,89.36,89.28,89.3,71803.0,80.2177,80.2626,80.1908,80.2087,71803.0
2019-05-28 13:50:00,89.29,89.3,89.25,89.25,67704.0,80.1997,80.2087,80.1638,80.1638,67704.0
2019-05-28 13:55:00,89.25,89.26,89.16,89.16,326347.0,80.1638,80.1728,80.083,80.083,326347.0
2019-05-28 14:00:00,89.16,89.17,89.1,89.11,164779.0,80.083,80.092,80.0291,80.0381,164779.0
2019-05-28 14:05:00,89.11,89.17,89.11,89.11,137837.0,80.0381,80.092,80.0381,80.0381,137837.0
2019-05-28 14:10:00,89.12,89.12,89.04,89.09,358406.0,80.047,80.047,79.9752,80.0201,358406.0
2019-05-28 14:15:00,89.1,89.15,89.09,89.13,101513.0,80.0291,80.074,80.0201,80.056,101513.0
2019-05-28 14:20:00,89.12,89.13,89.09,89.11,159218.0,80.047,80.056,80.0201,80.0381,159218.0
2019-05-28 14:25:00,89.11,89.12,89.07,89.09,414074.0,80.0381,80.047,80.0021,80.0201,414074.0
2019-05-28 14:30:00,89.08,89.13,89.04,89.1,223220.0,80.0111,80.056,79.9752,80.0291,223220.0
2019-05-28 14:35:00,89.09,89.14,89.07,89.11,127015.0,80.0201,80.065,80.0021,80.0381,127015.0
2019-05-28 14:40:00,89.1,89.11,88.95,88.95,222759.0,80.0291,80.0381,79.8943,79.8943,222759.0
2019-05-28 14:45:00,88.95,89.03,88.93,89.0,331689.0,79.8943,79.9662,79.8764,79.9393,331689.0
2019-05-28 14:50:00,88.99,89.03,88.89,88.9,343326.0,79.9303,79.9662,79.8405,79.8494,343326.0
2019-05-28 14:55:00,88.89,88.9,88.82,88.85,551200.0,79.8405,79.8494,79.7776,79.8045,551200.0
2019-05-28 15:00:00,88.85,88.88,88.77,88.79,494983.0,79.8045,79.8315,79.7327,79.7506,494983.0
2019-05-28 15:05:00,88.8,88.9,88.79,88.86,103045.0,79.7596,79.8494,79.7506,79.8135,103045.0
2019-05-28 15:10:00,88.86,88.86,88.74,88.79,514305.0,79.8135,79.8135,79.7057,79.7506,514305.0
2019-05-28 15:15:00,88.78,88.87,88.78,88.85,145686.0,79.7417,79.8225,79.7417,79.8045,145686.0
2019-05-28 15:20:00,88.85,88.87,88.8,88.84,131681.0,79.8045,79.8225,79.7596,79.7955,131681.0
2019-05-28 15:25:00,88.84,88.87,88.7,88.7,482707.0,79.7955,79.8225,79.6698,79.6698,482707.0
2019-05-28 15:30:00,88.71,88.76,88.61,88.62,476697.0,79.6788,79.7237,79.589,79.5979,476697.0
2019-05-28 15:35:00,88.61,88.66,88.48,88.53,662143.0,79.589,79.6339,79.4722,79.5171,662143.0
2019-05-28 15:40:00,88.52,88.53,88.39,88.41,612690.0,79.5081,79.5171,79.3914,79.4093,612690.0
2019-05-28 15:45:00,88.4,88.51,88.38,88.47,686365.0,79.4003,79.4991,79.3824,79.4632,686365.0
2019-05-28 15:50:00,88.47,88.56,88.43,88.48,1433787.0,79.4632,79.5441,79.4273,79.4722,1433787.0
2019-05-28 15:55:00,88.48,88.48,88.27,88.28,2531717.0,79.4722,79.4722,79.2836,79.2926,2531717.0
2019-05-29 09:30:00,87.85,87.87,87.6,87.75,521682.0,78.9063,78.9243,78.6818,78.8165,521682.0
2019-05-29 09:35:00,87.75,87.75,87.25,87.26,804189.0,78.8165,78.8165,78.3674,78.3764,804189.0
2019-05-29 09:40:00,87.26,87.6,87.24,87.58,846230.0,78.3764,78.6818,78.3584,78.6638,846230.0
2019-05-29 09:45:00,87.58,87.7,87.38,87.39,240360.0,78.6638,78.7716,78.4842,78.4932,240360.0
2019-05-29 09:50:00,87.39,87.4,87.19,87.32,426855.0,78.4932,78.5021,78.3135,78.4303,426855.0
2019-05-29 09:55:00,87.31,87.6,87.29,87.59,214122.0,78.4213,78.6818,78.4033,78.6728,214122.0
2019-05-29 10:00:00,87.59,87.59,87.42,87.44,152128.0,78.6728,78.6728,78.5201,78.5381,152128.0
2019-05-29 10:05:00,87.44,87.51,87.35,87.49,215019.0,78.5381,78.6009,78.4572,78.583,215019.0
2019-05-29 10:10:00,87.48,87.49,87.29,87.43,176447.0,78.574,78.583,78.4033,78.5291,176447.0
2019-05-29 10:15:00,87.42,87.6,87.39,87.6,367317.0,78.5201,78.6818,78.4932,78.6818,367317.0
2019-05-29 10:20:00,87.6,87.62,87.55,87.58,171574.0,78.6818,78.6998,78.6369,78.6638,171574.0
2019-05-29 10:25:00,87.59,87.68,87.52,87.62,258844.0,78.6728,78.7536,78.6099,78.6998,258844.0
2019-05-29 10:30:00,87.61,87.76,87.58,87.74,153892.0,78.6908,78.8255,78.6638,78.8075,153892.0
2019-05-29 10:35:00,87.73,87.73,87.41,87.52,161067.0,78.7986,78.7986,78.5111,78.6099,161067.0
2019-05-29 10:40:00,87.51,87.52,87.32,87.32,211518.0,78.6009,78.6099,78.4303,78.4303,211518.0
2019-05-29 10:45:00,87.32,87.35,87.21,87.3,142217.0,78.4303,78.4572,78.3315,78.4123,142217.0
2019-05-29 10:50:00,87.31,87.4,87.27,87.39,98971.0,78.4213,78.5021,78.3854,78.4932,98971.0
2019-05-29 10:55:00,87.39,87.47,87.32,87.36,111609.0,78.4932,78.565,78.4303,78.4662,111609.0
2019-05-29 11:00:00,87.35,87.54,87.26,87.48,203709.0,78.4572,78.6279,78.3764,78.574,203709.0
2019-05-29 11:05:00,87.48,87.59,87.39,87.55,167897.0,78.574,78.6728,78.4932,78.6369,167897.0
2019-05-29 11:10:00,87.52,87.53,87.31,87.32,154647.0,78.6099,78.6189,78.4213,78.4303,154647.0
2019-05-29 11:15:00,87.31,87.36,87.28,87.32,101091.0,78.4213,78.4662,78.3944,78.4303,101091.0
2019-05-29 11:20:00,87.31,87.32,87.14,87.16,140721.0,78.4213,78.4303,78.2686,78.2866,140721.0
2019-05-29 11:25:00,87.15,87.23,87.11,87.17,129532.0,78.2776,78.3495,78.2417,78.2956,129532.0
2019-05-29 11:30:00,87.16,87.22,87.11,87.21,108619.0,78.2866,78.3405,78.2417,78.3315,108619.0
2019-05-29 11:35:00,87.21,87.24,86.98,86.98,179589.0,78.3315,78.3584,78.1249,78.1249,179589.0
2019-05-29 11:40:00,86.98,87.02,86.83,86.87,215003.0,78.1249,78.1608,77.9902,78.0261,215003.0
2019-05-29 11:45:00,86.88,87.0,86.86,86.98,128076.0,78.0351,78.1429,78.0171,78.1249,128076.0
2019-05-29 11:50:00,86.98,86.99,86.82,86.88,221082.0,78.1249,78.1339,77.9812,78.0351,221082.0
2019-05-29 11:55:00,86.88,86.99,86.87,86.95,224509.0,78.0351,78.1339,78.0261,78.098,224509.0
2019-05-29 12:00:00,86.95,87.03,86.89,87.02,194109.0,78.098,78.1698,78.0441,78.1608,194109.0
2019-05-29 12:05:00,87.02,87.21,86.99,87.13,104920.0,78.1608,78.3315,78.1339,78.2596,104920.0
2019-05-29 12:10:00,87.13,87.17,87.08,87.15,68606.0,78.2596,78.2956,78.2147,78.2776,68606.0
2019-05-29 12:15:00,87.15,87.28,87.1,87.26,51816.0,78.2776,78.3944,78.2327,78.3764,51816.0
2019-05-29 12:20:00,87.25,87.27,87.15,87.2,52373.0,78.3674,78.3854,78.2776,78.3225,52373.0
2019-05-29 12:25:00,87.2,87.37,87.19,87.3,178858.0,78.3225,78.4752,78.3135,78.4123,178858.0
2019-05-29 12:30:00,87.29,87.35,87.23,87.29,88488.0,78.4033,78.4572,78.3495,78.4033,88488.0
2019-05-29 12:35:00,87.29,87.32,87.24,87.29,68329.0,78.4033,78.4303,78.3584,78.4033,68329.0
2019-05-29 12:40:00,87.29,87.32,87.23,87.31,120989.0,78.4033,78.4303,78.3495,78.4213,120989.0
2019-05-29 12:45:00,87.31,87.33,87.2,87.21,71823.0,78.4213,78.4393,78.3225,78.3315,71823.0
2019-05-29 12:50:00,87.22,87.24,87.11,87.15,95584.0,78.3405,78.3584,78.2417,78.2776,95584.0
2019-05-29 12:55:00,87.15,87.15,87.05,87.09,49731.0,78.2776,78.2776,78.1878,78.2237,49731.0
2019-05-29 13:00:00,87.08,87.09,86.96,86.99,46213.0,78.2147,78.2237,78.1069,78.1339,46213.0
2019-05-29 13:05:00,86.99,87.29,86.95,87.29,158452.0,78.1339,78.4033,78.098,78.4033,158452.0
2019-05-29 13:10:00,87.29,87.42,87.25,87.26,151430.0,78.4033,78.5201,78.3674,78.3764,151430.0
2019-05-29 13:15:00,87.27,87.28,87.19,87.24,61086.0,78.3854,78.3944,78.3135,78.3584,61086.0
2019-05-29 13:20:00,87.24,87.3,87.18,87.28,79434.0,78.3584,78.4123,78.3045,78.3944,79434.0
2019-05-29 13:25:00,87.28,87.3,87.19,87.25,50171.0,78.3944,78.4123,78.3135,78.3674,50171.0
2019-05-29 13:30:00,87.25,87.33,87.2,87.32,44104.0,78.3674,78.4393,78.3225,78.4303,44104.0
2019-05-29 13:35:00,87.31,87.37,87.22,87.34,249186.0,78.4213,78.4752,78.3405,78.4483,249186.0
2019-05-29 13:40:00,87.35,87.38,87.3,87.33,137689.0,78.4572,78.4842,78.4123,78.4393,137689.0
2019-05-29 13:45:00,87.33,87.41,87.28,87.4,146966.0,78.4393,78.5111,78.3944,78.5021,146966.0
2019-05-29 13:50:00,87.4,87.44,87.31,87.33,71987.0,78.5021,78.5381,78.4213,78.4393,71987.0
2019-05-29 13:55:00,87.34,87.41,87.33,87.34,74256.0,78.4483,78.5111,78.4393,78.4483,74256.0
2019-05-29 14:00:00,87.34,87.42,87.33,87.35,62536.0,78.4483,78.5201,78.4393,78.4572,62536.0
2019-05-29 14:05:00,87.35,87.38,87.27,87.27,54039.0,78.4572,78.4842,78.3854,78.3854,54039.0
2019-05-29 14:10:00,87.27,87.33,87.22,87.24,63257.0,78.3854,78.4393,78.3405,78.3584,63257.0
2019-05-29 14:15:00,87.25,87.32,87.21,87.3,24394.0,78.3674,78.4303,78.3315,78.4123,24394.0
2019-05-29 14:20:00,87.3,87.3,87.25,87.27,92893.0,78.4123,78.4123,78.3674,78.3854,92893.0
2019-05-29 14:25:00,87.26,87.29,87.23,87.28,84192.0,78.3764,78.4033,78.3495,78.3944,84192.0
2019-05-29 14:30:00,87.28,87.28,87.12,87.15,69614.0,78.3944,78.3944,78.2507,78.2776,69614.0
2019-05-29 14:35:00,87.15,87.17,87.07,87.13,93476.0,78.2776,78.2956,78.2057,78.2596,93476.0
2019-05-29 14:40:00,87.14,87.14,87.02,87.04,59539.0,78.2686,78.2686,78.1608,78.1788,59539.0
2019-05-29 14:45:00,87.05,87.14,87.04,87.12,45403.0,78.1878,78.2686,78.1788,78.2507,45403.0
2019-05-29 14:50:00,87.11,87.13,87.03,87.1,128092.0,78.2417,78.2596,78.1698,78.2327,128092.0
2019-05-29 14:55:00,87.1,87.19,87.07,87.17,56885.0,78.2327,78.3135,78.2057,78.2956,56885.0
2019-05-29 15:00:00,87.17,87.17,86.97,87.02,151340.0,78.2956,78.2956,78.1159,78.1608,151340.0
2019-05-29 15:05:00,87.01,87.07,86.95,87.06,109219.0,78.1519,78.2057,78.098,78.1968,109219.0
2019-05-29 15:10:00,87.06,87.15,87.02,87.12,134544.0,78.1968,78.2776,78.1608,78.2507,134544.0
2019-05-29 15:15:00,87.11,87.13,87.06,87.09,146630.0,78.2417,78.2596,78.1968,78.2237,146630.0
2019-05-29 15:20:00,87.09,87.24,87.07,87.18,295552.0,78.2237,78.3584,78.2057,78.3045,295552.0
2019-05-29 15:25:00,87.18,87.26,87.16,87.25,99221.0,78.3045,78.3764,78.2866,78.3674,99221.0
2019-05-29 15:30:00,87.26,87.46,87.22,87.46,164569.0,78.3764,78.556,78.3405,78.556,164569.0
2019-05-29 15:35:00,87.46,87.57,87.46,87.54,217163.0,78.556,78.6548,78.556,78.6279,217163.0
2019-05-29 15:40:00,87.54,87.64,87.54,87.54,219517.0,78.6279,78.7177,78.6279,78.6279,219517.0
2019-05-29 15:45:00,87.54,87.56,87.47,87.49,380852.0,78.6279,78.6459,78.565,78.583,380852.0
2019-05-29 15:50:00,87.48,87.48,87.32,87.42,561573.0,78.574,78.574,78.4303,78.5201,561573.0
2019-05-29 15:55:00,87.42,87.54,87.42,87.44,1664683.0,78.5201,78.6279,78.5201,78.5381,1664683.0
2019-05-30 09:30:00,87.6,87.8,87.57,87.7,215799.0,78.6818,78.8614,78.6548,78.7716,215799.0
2019-05-30 09:35:00,87.7,87.96,87.68,87.89,180113.0,78.7716,79.0051,78.7536,78.9423,180113.0
2019-05-30 09:40:00,87.9,87.91,87.72,87.91,501980.0,78.9512,78.9602,78.7896,78.9602,501980.0
2019-05-30 09:45:00,87.91,88.0,87.85,88.0,311072.0,78.9602,79.0411,78.9063,79.0411,311072.0
2019-05-30 09:50:00,88.0,88.05,87.89,87.89,219325.0,79.0411,79.086,78.9423,78.9423,219325.0
2019-05-30 09:55:00,87.89,87.94,87.78,87.78,140604.0,78.9423,78.9872,78.8435,78.8435,140604.0
2019-05-30 10:00:00,87.77,87.86,87.74,87.85,101953.0,78.8345,78.9153,78.8075,78.9063,101953.0
2019-05-30 10:05:00,87.85,87.89,87.78,87.87,450063.0,78.9063,78.9423,78.8435,78.9243,450063.0
2019-05-30 10:10:00,87.88,87.91,87.84,87.85,106329.0,78.9333,78.9602,78.8974,78.9063,106329.0
2019-05-30 10:15:00,87.85,87.92,87.84,87.89,319207.0,78.9063,78.9692,78.8974,78.9423,319207.0
2019-05-30 10:20:00,87.88,87.94,87.87,87.88,484190.0,78.9333,78.9872,78.9243,78.9333,484190.0
2019-05-30 10:25:00,87.88,87.96,87.85,87.94,105628.0,78.9333,79.0051,78.9063,78.9872,105628.0
2019-05-30 10:30:00,87.95,88.04,87.93,87.99,109004.0,78.9962,79.077,78.9782,79.0321,109004.0
2019-05-30 10:35:00,87.99,88.05,87.89,87.9,76465.0,79.0321,79.086,78.9423,78.9512,76465.0
2019-05-30 10:40:00,87.9,87.92,87.85,87.88,212443.0,78.9512,78.9692,78.9063,78.9333,212443.0
2019-05-30 10:45:00,87.88,87.93,87.79,87.81,132528.0,78.9333,78.9782,78.8524,78.8704,132528.0
2019-05-30 10:50:00,87.81,87.85,87.68,87.7,173687.0,78.8704,78.9063,78.7536,78.7716,173687.0
2019-05-30 10:55:00,87.69,87.8,87.69,87.73,78637.0,78.7626,78.8614,78.7626,78.7986,78637.0
2019-05-30 11:00:00,87.73,87.74,87.61,87.66,54504.0,78.7986,78.8075,78.6908,78.7357,54504.0
2019-05-30 11:05:00,87.66,87.81,87.65,87.81,46185.0,78.7357,78.8704,78.7267,78.8704,46185.0
2019-05-30 11:10:00,87.81,87.85,87.77,87.83,33577.0,78.8704,78.9063,78.8345,78.8884,33577.0
2019-05-30 11:15:00,87.85,87.89,87.76,87.77,26469.0,78.9063,78.9423,78.8255,78.8345,26469.0
2019-05-30 11:20:00,87.78,87.82,87.7,87.7,68442.0,78.8435,78.8794,78.7716,78.7716,68442.0
2019-05-30 11:25:00,87.72,87.81,87.72,87.77,94481.0,78.7896,78.8704,78.7896,78.8345,94481.0
2019-05-30 11:30:00,87.79,87.83,87.6,87.61,97716.0,78.8524,78.8884,78.6818,78.6908,97716.0
2019-05-30 11:35:00,87.62,87.71,87.61,87.7,45144.0,78.6998,78.7806,78.6908,78.7716,45144.0
2019-05-30 11:40:00,87.7,87.76,87.64,87.64,72811.0,78.7716,78.8255,78.7177,78.7177,72811.0
2019-05-30 11:45:00,87.64,87.68,87.61,87.68,34161.0,78.7177,78.7536,78.6908,78.7536,34161.0
2019-05-30 11:50:00,87.68,87.69,87.55,87.58,64886.0,78.7536,78.7626,78.6369,78.6638,64886.0
2019-05-30 11:55:00,87.58,87.73,87.55,87.73,52689.0,78.6638,78.7986,78.6369,78.7986,52689.0
2019-05-30 12:00:00,87.72,87.74,87.64,87.73,30417.0,78.7896,78.8075,78.7177,78.7986,30417.0
2019-05-30 12:05:00,87.73,87.77,87.69,87.7,39556.0,78.7986,78.8345,78.7626,78.7716,39556.0
2019-05-30 12:10:00,87.71,87.8,87.7,87.79,45577.0,78.7806,78.8614,78.7716,78.8524,45577.0
2019-05-30 12:15:00,87.79,87.84,87.74,87.8,100138.0,78.8524,78.8974,78.8075,78.8614,100138.0
2019-05-30 12:20:00,87.8,87.88,87.75,87.88,292854.0,78.8614,78.9333,78.8165,78.9333,292854.0
2019-05-30 12:25:00,87.88,87.9,87.77,87.78,49380.0,78.9333,78.9512,78.8345,78.8435,49380.0
2019-05-30 12:30:00,87.78,87.79,87.72,87.76,74129.0,78.8435,78.8524,78.7896,78.8255,74129.0
2019-05-30 12:35:00,87.76,87.92,87.74,87.9,145105.0,78.8255,78.9692,78.8075,78.9512,145105.0
2019-05-30 12:40:00,87.89,87.95,87.89,87.94,77283.0,78.9423,78.9962,78.9423,78.9872,77283.0
2019-05-30 12:45:00,87.95,87.97,87.91,87.97,47305.0,78.9962,79.0141,78.9602,79.0141,47305.0
2019-05-30 12:50:00,87.97,88.01,87.96,87.97,41423.0,79.0141,79.05,79.0051,79.0141,41423.0
2019-05-30 12:55:00,87.97,87.97,87.87,87.9,46606.0,79.0141,79.0141,78.9243,78.9512,46606.0
2019-05-30 13:00:00,87.89,87.92,87.85,87.85,42078.0,78.9423,78.9692,78.9063,78.9063,42078.0
2019-05-30 13:05:00,87.85,87.89,87.83,87.87,42269.0,78.9063,78.9423,78.8884,78.9243,42269.0
2019-05-30 13:10:00,87.86,87.9,87.85,87.86,23531.0,78.9153,78.9512,78.9063,78.9153,23531.0
2019-05-30 13:15:00,87.85,87.87,87.78,87.79,83782.0,78.9063,78.9243,78.8435,78.8524,83782.0
2019-05-30 13:20:00,87.79,87.86,87.79,87.82,95422.0,78.8524,78.9153,78.8524,78.8794,95422.0
2019-05-30 13:25:00,87.82,87.83,87.75,87.79,20955.0,78.8794,78.8884,78.8165,78.8524,20955.0
2019-05-30 13:30:00,87.79,87.8,87.72,87.74,51154.0,78.8524,78.8614,78.7896,78.8075,51154.0
2019-05-30 13:35:00,87.74,87.77,87.67,87.76,39448.0,78.8075,78.8345,78.7447,78.8255,39448.0
2019-05-30 13:40:00,87.75,87.79,87.71,87.72,34943.0,78.8165,78.8524,78.7806,78.7896,34943.0
2019-05-30 13:45:00,87.72,87.79,87.72,87.78,48842.0,78.7896,78.8524,78.7896,78.8435,48842.0
2019-05-30 13:50:00,87.79,87.83,87.77,87.81,174464.0,78.8524,78.8884,78.8345,78.8704,174464.0
2019-05-30 13:55:00,87.81,87.84,87.81,87.82,77897.0,78.8704,78.8974,78.8704,78.8794,77897.0
2019-05-30 14:00:00,87.82,87.87,87.8,87.81,102174.0,78.8794,78.9243,78.8614,78.8704,102174.0
2019-05-30 14:05:00,87.81,87.81,87.77,87.8,34439.0,78.8704,78.8704,78.8345,78.8614,34439.0
2019-05-30 14:10:00,87.8,87.87,87.8,87.83,207270.0,78.8614,78.9243,78.8614,78.8884,207270.0
2019-05-30 14:15:00,87.83,87.84,87.77,87.83,61024.0,78.8884,78.8974,78.8345,78.8884,61024.0
2019-05-30 14:20:00,87.82,87.83,87.73,87.75,68678.0,78.8794,78.8884,78.7986,78.8165,68678.0
2019-05-30 14:25:00,87.74,87.76,87.7,87.73,68470.0,78.8075,78.8255,78.7716,78.7986,68470.0
2019-05-30 14:30:00,87.72,87.73,87.64,87.64,94047.0,78.7896,78.7986,78.7177,78.7177,94047.0
2019-05-30 14:35:00,87.65,87.67,87.52,87.54,56226.0,78.7267,78.7447,78.6099,78.6279,56226.0
2019-05-30 14:40:00,87.53,87.62,87.53,87.58,209228.0,78.6189,78.6998,78.6189,78.6638,209228.0
2019-05-30 14:45:00,87.57,87.61,87.5,87.59,228819.0,78.6548,78.6908,78.592,78.6728,228819.0
2019-05-30 14:50:00,87.59,87.72,87.55,87.7,110431.0,78.6728,78.7896,78.6369,78.7716,110431.0
2019-05-30 14:55:00,87.69,87.8,87.68,87.8,87420.0,78.7626,78.8614,78.7536,78.8614,87420.0
2019-05-30 15:00:00,87.79,87.79,87.72,87.74,103398.0,78.8524,78.8524,78.7896,78.8075,103398.0
2019-05-30 15:05:00,87.74,87.78,87.59,87.67,194531.0,78.8075,78.8435,78.6728,78.7447,194531.0
2019-05-30 15:10:00,87.67,87.77,87.65,87.76,65961.0,78.7447,78.8345,78.7267,78.8255,65961.0
2019-05-30 15:15:00,87.76,87.8,87.72,87.75,64747.0,78.8255,78.8614,78.7896,78.8165,64747.0
2019-05-30 15:20:00,87.74,87.82,87.72,87.8,76364.0,78.8075,78.8794,78.7896,78.8614,76364.0
2019-05-30 15:25:00,87.8,87.91,87.75,87.87,218831.0,78.8614,78.9602,78.8165,78.9243,218831.0
2019-05-30 15:30:00,87.87,87.87,87.74,87.82,102591.0,78.9243,78.9243,78.8075,78.8794,102591.0
2019-05-30 15:35:00,87.83,87.98,87.82,87.88,436100.0,78.8884,79.0231,78.8794,78.9333,436100.0
2019-05-30 15:40:00,87.87,87.93,87.83,87.86,224377.0,78.9243,78.9782,78.8884,78.9153,224377.0
2019-05-30 15:45:00,87.85,87.95,87.8,87.95,372588.0,78.9063,78.9962,78.8614,78.9962,372588.0
2019-05-30 15:50:00,87.94,87.95,87.86,87.88,405008.0,78.9872,78.9962,78.9153,78.9333,405008.0
2019-05-30 15:55:00,87.88,87.94,87.86,87.92,1160115.0,78.9333,78.9872,78.9153,78.9692,1160115.0
2019-05-31 09:30:00,87.29,87.43,87.18,87.19,231909.0,78.4033,78.5291,78.3045,78.3135,231909.0
2019-05-31 09:35:00,87.19,87.41,87.1,87.25,205876.0,78.3135,78.5111,78.2327,78.3674,205876.0
2019-05-31 09:40:00,87.23,87.23,87.01,87.16,232519.0,78.3495,78.3495,78.1519,78.2866,232519.0
2019-05-31 09:45:00,87.15,87.28,87.1,87.11,170647.0,78.2776,78.3944,78.2327,78.2417,170647.0
2019-05-31 09:50:00,87.1,87.18,86.99,87.17,185819.0,78.2327,78.3045,78.1339,78.2956,185819.0
2019-05-31 09:55:00,87.18,87.18,87.04,87.14,87727.0,78.3045,78.3045,78.1788,78.2686,87727.0
2019-05-31 10:00:00,87.13,87.14,86.92,86.92,82650.0,78.2596,78.2686,78.071,78.071,82650.0
2019-05-31 10:05:00,86.92,86.93,86.81,86.82,164734.0,78.071,78.08,77.9722,77.9812,164734.0
2019-05-31 10:10:00,86.83,86.86,86.77,86.86,83040.0,77.9902,78.0171,77.9363,78.0171,83040.0
2019-05-31 10:15:00,86.86,87.03,86.83,87.01,56151.0,78.0171,78.1698,77.9902,78.1519,56151.0
2019-05-31 10:20:00,87.02,87.15,87.01,87.11,132386.0,78.1608,78.2776,78.1519,78.2417,132386.0
2019-05-31 10:25:00,87.11,87.15,87.05,87.13,106825.0,78.2417,78.2776,78.1878,78.2596,106825.0
2019-05-31 10:30:00,87.14,87.31,87.14,87.28,241295.0,78.2686,78.4213,78.2686,78.3944,241295.0
2019-05-31 10:35:00,87.29,87.29,87.21,87.24,76814.0,78.4033,78.4033,78.3315,78.3584,76814.0
2019-05-31 10:40:00,87.25,87.25,87.12,87.18,83942.0,78.3674,78.3674,78.2507,78.3045,83942.0
2019-05-31 10:45:00,87.18,87.26,87.14,87.25,85831.0,78.3045,78.3764,78.2686,78.3674,85831.0
2019-05-31 10:50:00,87.27,87.33,87.22,87.25,163635.0,78.3854,78.4393,78.3405,78.3674,163635.0
2019-05-31 10:55:00,87.24,87.31,87.17,87.31,49921.0,78.3584,78.4213,78.2956,78.4213,49921.0
2019-05-31 11:00:00,87.29,87.42,87.25,87.34,199260.0,78.4033,78.5201,78.3674,78.4483,199260.0
2019-05-31 11:05:00,87.33,87.41,87.33,87.35,223923.0,78.4393,78.5111,78.4393,78.4572,223923.0
2019-05-31 11:10:00,87.35,87.45,87.31,87.4,120419.0,78.4572,78.5471,78.4213,78.5021,120419.0
2019-05-31 11:15:00,87.39,87.51,87.38,87.44,76903.0,78.4932,78.6009,78.4842,78.5381,76903.0
2019-05-31 11:20:00,87.45,87.6,87.43,87.57,55754.0,78.5471,78.6818,78.5291,78.6548,55754.0
2019-05-31 11:25:00,87.58,87.67,87.54,87.67,66017.0,78.6638,78.7447,78.6279,78.7447,66017.0
2019-05-31 11:30:00,87.67,87.69,87.55,87.55,47214.0,78.7447,78.7626,78.6369,78.6369,47214.0
2019-05-31 11:35:00,87.56,87.59,87.5,87.53,184987.0,78.6459,78.6728,78.592,78.6189,184987.0
2019-05-31 11:40:00,87.53,87.58,87.51,87.57,152325.0,78.6189,78.6638,78.6009,78.6548,152325.0
2019-05-31 11:45:00,87.57,87.67,87.56,87.63,421974.0,78.6548,78.7447,78.6459,78.7087,421974.0
2019-05-31 11:50:00,87.63,87.66,87.55,87.55,189849.0,78.7087,78.7357,78.6369,78.6369,189849.0
2019-05-31 11:55:00,87.54,87.63,87.54,87.63,137231.0,78.6279,78.7087,78.6279,78.7087,137231.0
2019-05-31 12:00:00,87.63,87.66,87.51,87.55,91687.0,78.7087,78.7357,78.6009,78.6369,91687.0
2019-05-31 12:05:00,87.56,87.59,87.54,87.55,61223.0,78.6459,78.6728,78.6279,78.6369,61223.0
2019-05-31 12:10:00,87.56,87.57,87.53,87.54,60747.0,78.6459,78.6548,78.6189,78.6279,60747.0
2019-05-31 12:15:00,87.55,87.57,87.49,87.52,44872.0,78.6369,78.6548,78.583,78.6099,44872.0
2019-05-31 12:20:00,87.52,87.53,87.44,87.48,62941.0,78.6099,78.6189,78.5381,78.574,62941.0
2019-05-31 12:25:00,87.47,87.49,87.38,87.39,82182.0,78.565,78.583,78.4842,78.4932,82182.0
2019-05-31 12:30:00,87.4,87.43,87.29,87.41,165557.0,78.5021,78.5291,78.4033,78.5111,165557.0
2019-05-31 12:35:00,87.41,87.49,87.39,87.45,84853.0,78.5111,78.583,78.4932,78.5471,84853.0
2019-05-31 12:40:00,87.46,87.48,87.38,87.44,47171.0,78.556,78.574,78.4842,78.5381,47171.0
2019-05-31 12:45:00,87.43,87.52,87.4,87.49,15064.0,78.5291,78.6099,78.5021,78.583,15064.0
2019-05-31 12:50:00,87.5,87.51,87.38,87.39,56982.0,78.592,78.6009,78.4842,78.4932,56982.0
2019-05-31 12:55:00,87.34,87.38,87.28,87.31,109566.0,78.4483,78.4842,78.3944,78.4213,109566.0
2019-05-31 13:00:00,87.31,87.37,87.3,87.33,36367.0,78.4213,78.4752,78.4123,78.4393,36367.0
2019-05-31 13:05:00,87.33,87.43,87.32,87.41,29475.0,78.4393,78.5291,78.4303,78.5111,29475.0
2019-05-31 13:10:00,87.41,87.54,87.41,87.54,90045.0,78.5111,78.6279,78.5111,78.6279,90045.0
2019-05-31 13:15:00,87.54,87.58,87.51,87.53,34242.0,78.6279,78.6638,78.6009,78.6189,34242.0
2019-05-31 13:20:00,87.54,87.62,87.54,87.55,109778.0,78.6279,78.6998,78.6279,78.6369,109778.0
2019-05-31 13:25:00,87.55,87.62,87.53,87.62,98003.0,78.6369,78.6998,78.6189,78.6998,98003.0
2019-05-31 13:30:00,87.62,87.65,87.57,87.58,80060.0,78.6998,78.7267,78.6548,78.6638,80060.0
2019-05-31 13:35:00,87.59,87.61,87.54,87.57,69011.0,78.6728,78.6908,78.6279,78.6548,69011.0
2019-05-31 13:40:00,87.56,87.56,87.49,87.54,41819.0,78.6459,78.6459,78.583,78.6279,41819.0
2019-05-31 13:45:00,87.54,87.59,87.54,87.54,44850.0,78.6279,78.6728,78.6279,78.6279,44850.0
2019-05-31 13:50:00,87.54,87.54,87.38,87.45,85774.0,78.6279,78.6279,78.4842,78.5471,85774.0
2019-05-31 13:55:00,87.46,87.52,87.45,87.47,23655.0,78.556,78.6099,78.5471,78.565,23655.0
2019-05-31 14:00:00,87.48,87.5,87.34,87.35,41275.0,78.574,78.592,78.4483,78.4572,41275.0
2019-05-31 14:05:00,87.33,87.35,87.31,87.35,61235.0,78.4393,78.4572,78.4213,78.4572,61235.0
2019-05-31 14:10:00,87.34,87.35,87.26,87.27,113141.0,78.4483,78.4572,78.3764,78.3854,113141.0
2019-05-31 14:15:00,87.28,87.29,87.19,87.21,73202.0,78.3944,78.4033,78.3135,78.3315,73202.0
2019-05-31 14:20:00,87.21,87.26,87.15,87.25,55955.0,78.3315,78.3764,78.2776,78.3674,55955.0
2019-05-31 14:25:00,87.24,87.25,87.19,87.22,37895.0,78.3584,78.3674,78.3135,78.3405,37895.0
2019-05-31 14:30:00,87.23,87.27,87.16,87.18,76217.0,78.3495,78.3854,78.2866,78.3045,76217.0
2019-05-31 14:35:00,87.17,87.21,87.15,87.2,110704.0,78.2956,78.3315,78.2776,78.3225,110704.0
2019-05-31 14:40:00,87.2,87.41,87.18,87.39,132922.0,78.3225,78.5111,78.3045,78.4932,132922.0
2019-05-31 14:45:00,87.39,87.48,87.39,87.4,125932.0,78.4932,78.574,78.4932,78.5021,125932.0
2019-05-31 14:50:00,87.41,87.49,87.41,87.46,59976.0,78.5111,78.583,78.5111,78.556,59976.0
2019-05-31 14:55:00,87.45,87.46,87.41,87.42,28522.0,78.5471,78.556,78.5111,78.5201,28522.0
2019-05-31 15:00:00,87.41,87.42,87.29,87.31,83359.0,78.5111,78.5201,78.4033,78.4213,83359.0
2019-05-31 15:05:00,87.31,87.4,87.31,87.39,29600.0,78.4213,78.5021,78.4213,78.4932,29600.0
2019-05-31 15:10:00,87.38,87.48,87.36,87.46,34302.0,78.4842,78.574,78.4662,78.556,34302.0
2019-05-31 15:15:00,87.45,87.46,87.37,87.4,180961.0,78.5471,78.556,78.4752,78.5021,180961.0
2019-05-31 15:20:00,87.39,87.44,87.3,87.38,114673.0,78.4932,78.5381,78.4123,78.4842,114673.0
2019-05-31 15:25:00,87.37,87.42,87.31,87.4,147351.0,78.4752,78.5201,78.4213,78.5021,147351.0
2019-05-31 15:30:00,87.4,87.42,87.3,87.31,112783.0,78.5021,78.5201,78.4123,78.4213,112783.0
2019-05-31 15:35:00,87.31,87.31,87.19,87.2,250020.0,78.4213,78.4213,78.3135,78.3225,250020.0
2019-05-31 15:40:00,87.2,87.28,87.2,87.25,185066.0,78.3225,78.3944,78.3225,78.3674,185066.0
2019-05-31 15:45:00,87.25,87.38,87.24,87.38,249051.0,78.3674,78.4842,78.3584,78.4842,249051.0
2019-05-31 15:50:00,87.38,87.4,87.29,87.31,292201.0,78.4842,78.5021,78.4033,78.4213,292201.0
2019-05-31 15:55:00,87.32,87.32,87.22,87.23,1047648.0,78.4303,78.4303,78.3405,78.3495,1047648.0
2019-06-03 09:30:00,87.44,87.93,87.36,87.91,391431.0,78.5381,78.9782,78.4662,78.9602,391431.0
2019-06-03 09:35:00,87.89,88.03,87.82,87.92,234676.0,78.9423,79.068,78.8794,78.9692,234676.0
2019-06-03 09:40:00,87.93,88.0,87.86,87.89,165941.0,78.9782,79.0411,78.9153,78.9423,165941.0
2019-06-03 09:45:00,87.86,87.86,87.53,87.59,170334.0,78.9153,78.9153,78.6189,78.6728,170334.0
2019-06-03 09:50:00,87.6,87.65,87.49,87.5,86629.0,78.6818,78.7267,78.583,78.592,86629.0
2019-06-03 09:55:00,87.51,87.58,87.46,87.5,83159.0,78.6009,78.6638,78.556,78.592,83159.0
2019-06-03 10:00:00,87.5,87.59,87.39,87.58,196629.0,78.592,78.6728,78.4932,78.6638,196629.0
2019-06-03 10:05:00,87.58,87.76,87.51,87.68,146198.0,78.6638,78.8255,78.6009,78.7536,146198.0
2019-06-03 10:10:00,87.67,87.68,87.54,87.61,80638.0,78.7447,78.7536,78.6279,78.6908,80638.0
2019-06-03 10:15:00,87.6,87.79,87.55,87.79,230504.0,78.6818,78.8524,78.6369,78.8524,230504.0
2019-06-03 10:20:00,87.77,87.88,87.75,87.88,136086.0,78.8345,78.9333,78.8165,78.9333,136086.0
2019-06-03 10:25:00,87.88,88.06,87.87,88.04,464306.0,78.9333,79.095,78.9243,79.077,464306.0
2019-06-03 10:30:00,88.05,88.1,87.99,88.06,128587.0,79.086,79.1309,79.0321,79.095,128587.0
2019-06-03 10:35:00,88.06,88.19,87.97,88.17,213825.0,79.095,79.2117,79.0141,79.1938,213825.0
2019-06-03 10:40:00,88.18,88.24,88.16,88.23,117468.0,79.2027,79.2566,79.1848,79.2476,117468.0
2019-06-03 10:45:00,88.23,88.23,88.06,88.06,136170.0,79.2476,79.2476,79.095,79.095,136170.0
2019-06-03 10:50:00,88.05,88.11,87.98,88.08,125187.0,79.086,79.1399,79.0231,79.1129,125187.0
2019-06-03 10:55:00,88.07,88.13,88.0,88.07,113447.0,79.1039,79.1578,79.0411,79.1039,113447.0
2019-06-03 11:00:00,88.05,88.12,88.0,88.06,109945.0,79.086,79.1488,79.0411,79.095,109945.0
2019-06-03 11:05:00,88.06,88.09,87.94,88.04,161208.0,79.095,79.1219,78.9872,79.077,161208.0
2019-06-03 11:10:00,88.04,88.11,88.02,88.09,208638.0,79.077,79.1399,79.059,79.1219,208638.0
2019-06-03 11:15:00,88.09,88.13,88.03,88.09,134030.0,79.1219,79.1578,79.068,79.1219,134030.0
2019-06-03 11:20:00,88.1,88.12,88.02,88.08,76331.0,79.1309,79.1488,79.059,79.1129,76331.0
2019-06-03 11:25:00,88.07,88.09,88.01,88.07,102564.0,79.1039,79.1219,79.05,79.1039,102564.0
2019-06-03 11:30:00,88.07,88.11,87.97,88.01,98796.0,79.1039,79.1399,79.0141,79.05,98796.0
2019-06-03 11:35:00,88.01,88.01,87.91,87.99,96949.0,79.05,79.05,78.9602,79.0321,96949.0
2019-06-03 11:40:00,87.99,88.04,87.9,88.01,113159.0,79.0321,79.077,78.9512,79.05,113159.0
2019-06-03 11:45:00,88.01,88.02,87.86,87.87,48305.0,79.05,79.059,78.9153,78.9243,48305.0
2019-06-03 11:50:00,87.88,87.94,87.86,87.88,70667.0,78.9333,78.9872,78.9153,78.9333,70667.0
2019-06-03 11:55:00,87.88,87.89,87.79,87.82,96394.0,78.9333,78.9423,78.8524,78.8794,96394.0
2019-06-03 12:00:00,87.81,87.88,87.73,87.74,65814.0,78.8704,78.9333,78.7986,78.8075,65814.0
2019-06-03 12:05:00,87.73,87.76,87.6,87.66,73953.0,78.7986,78.8255,78.6818,78.7357,73953.0
2019-06-03 12:10:00,87.67,87.71,87.59,87.63,47978.0,78.7447,78.7806,78.6728,78.7087,47978.0
2019-06-03 12:15:00,87.62,87.65,87.49,87.58,100878.0,78.6998,78.7267,78.583,78.6638,100878.0
2019-06-03 12:20:00,87.57,87.59,87.51,87.51,48981.0,78.6548,78.6728,78.6009,78.6009,48981.0
2019-06-03 12:25:00,87.51,87.59,87.49,87.53,80397.0,78.6009,78.6728,78.583,78.6189,80397.0
2019-06-03 12:30:00,87.53,87.62,87.5,87.51,98817.0,78.6189,78.6998,78.592,78.6009,98817.0
2019-06-03 12:35:00,87.51,87.63,87.48,87.63,77616.0,78.6009,78.7087,78.574,78.7087,77616.0
2019-06-03 12:40:00,87.62,87.62,87.51,87.54,78138.0,78.6998,78.6998,78.6009,78.6279,78138.0
2019-06-03 12:45:00,87.53,87.66,87.49,87.65,106404.0,78.6189,78.7357,78.583,78.7267,106404.0
2019-06-03 12:50:00,87.64,87.64,87.51,87.58,60966.0,78.7177,78.7177,78.6009,78.6638,60966.0
2019-06-03 12:55:00,87.59,87.61,87.45,87.45,27733.0,78.6728,78.6908,78.5471,78.5471,27733.0
2019-06-03 13:00:00,87.46,87.52,87.36,87.5,74404.0,78.556,78.6099,78.4662,78.592,74404.0
2019-06-03 13:05:00,87.51,87.58,87.47,87.57,22400.0,78.6009,78.6638,78.565,78.6548,22400.0
2019-06-03 13:10:00,87.59,87.73,87.57,87.72,28786.0,78.6728,78.7986,78.6548,78.7896,28786.0
2019-06-03 13:15:00,87.71,87.77,87.68,87.74,54133.0,78.7806,78.8345,78.7536,78.8075,54133.0
2019-06-03 13:20:00,87.74,87.79,87.68,87.78,95825.0,78.8075,78.8524,78.7536,78.8435,95825.0
2019-06-03 13:25:00,87.8,88.2,87.79,87.94,621796.0,78.8614,79.2207,78.8524,78.9872,621796.0
2019-06-03 13:30:00,87.95,87.96,87.66,87.75,226749.0,78.9962,79.0051,78.7357,78.8165,226749.0
2019-06-03 13:35:00,87.74,87.81,87.68,87.77,65134.0,78.8075,78.8704,78.7536,78.8345,65134.0
2019-06-03 13:40:00,87.72,87.95,87.72,87.87,58101.0,78.7896,78.9962,78.7896,78.9243,58101.0
2019-06-03 13:45:00,87.85,87.94,87.78,87.81,63991.0,78.9063,78.9872,78.8435,78.8704,63991.0
2019-06-03 13:50:00,87.81,87.84,87.72,87.73,66066.0,78.8704,78.8974,78.7896,78.7986,66066.0
2019-06-03 13:55:00,87.73,88.0,87.73,87.95,57681.0,78.7986,79.0411,78.7986,78.9962,57681.0
2019-06-03 14:00:00,87.95,88.06,87.87,87.99,60365.0,78.9962,79.095,78.9243,79.0321,60365.0
2019-06-03 14:05:00,88.0,88.11,87.97,88.11,50926.0,79.0411,79.1399,79.0141,79.1399,50926.0
2019-06-03 14:10:00,88.1,88.11,87.95,88.01,61264.0,79.1309,79.1399,78.9962,79.05,61264.0
2019-06-03 14:15:00,88.0,88.0,87.91,87.94,53817.0,79.0411,79.0411,78.9602,78.9872,53817.0
2019-06-03 14:20:00,87.94,88.03,87.89,87.98,228210.0,78.9872,79.068,78.9423,79.0231,228210.0
2019-06-03 14:25:00,87.99,88.03,87.93,88.01,194898.0,79.0321,79.068,78.9782,79.05,194898.0
2019-06-03 14:30:00,88.02,88.08,87.79,87.82,94776.0,79.059,79.1129,78.8524,78.8794,94776.0
2019-06-03 14:35:00,87.82,87.83,87.72,87.8,111907.0,78.8794,78.8884,78.7896,78.8614,111907.0
2019-06-03 14:40:00,87.79,87.81,87.75,87.8,91439.0,78.8524,78.8704,78.8165,78.8614,91439.0
2019-06-03 14:45:00,87.8,87.83,87.7,87.7,118421.0,78.8614,78.8884,78.7716,78.7716,118421.0
2019-06-03 14:50:00,87.71,87.71,87.61,87.63,75594.0,78.7806,78.7806,78.6908,78.7087,75594.0
2019-06-03 14:55:00,87.63,87.66,87.55,87.63,103224.0,78.7087,78.7357,78.6369,78.7087,103224.0
2019-06-03 15:00:00,87.63,87.64,87.45,87.48,193866.0,78.7087,78.7177,78.5471,78.574,193866.0
2019-06-03 15:05:00,87.48,87.55,87.45,87.47,168385.0,78.574,78.6369,78.5471,78.565,168385.0
2019-06-03 15:10:00,87.46,87.6,87.38,87.6,173491.0,78.556,78.6818,78.4842,78.6818,173491.0
2019-06-03 15:15:00,87.6,87.65,87.45,87.52,113828.0,78.6818,78.7267,78.5471,78.6099,113828.0
2019-06-03 15:20:00,87.51,87.7,87.49,87.56,108791.0,78.6009,78.7716,78.583,78.6459,108791.0
2019-06-03 15:25:00,87.56,87.57,87.35,87.43,229749.0,78.6459,78.6548,78.4572,78.5291,229749.0
2019-06-03 15:30:00,87.44,87.46,87.31,87.42,365790.0,78.5381,78.556,78.4213,78.5201,365790.0
2019-06-03 15:35:00,87.43,87.48,87.37,87.42,209617.0,78.5291,78.574,78.4752,78.5201,209617.0
2019-06-03 15:40:00,87.43,87.56,87.43,87.54,287520.0,78.5291,78.6459,78.5291,78.6279,287520.0
2019-06-03 15:45:00,87.54,87.59,87.46,87.53,362320.0,78.6279,78.6728,78.556,78.6189,362320.0
2019-06-03 15:50:00,87.53,87.65,87.43,87.53,771133.0,78.6189,78.7267,78.5291,78.6189,771133.0
2019-06-03 15:55:00,87.54,87.69,87.46,87.49,1771697.0,78.6279,78.7626,78.556,78.583,1771697.0
2019-06-04 09:30:00,88.26,88.45,88.15,88.39,333252.0,79.2746,79.4453,79.1758,79.3914,333252.0
2019-06-04 09:35:00,88.39,88.47,88.3,88.37,189697.0,79.3914,79.4632,79.3105,79.3734,189697.0
2019-06-04 09:40:00,88.39,88.44,88.28,88.43,77204.0,79.3914,79.4363,79.2926,79.4273,77204.0
2019-06-04 09:45:00,88.43,88.61,88.39,88.61,184482.0,79.4273,79.589,79.3914,79.589,184482.0
2019-06-04 09:50:00,88.61,88.64,88.47,88.47,261240.0,79.589,79.6159,79.4632,79.4632,261240.0
2019-06-04 09:55:00,88.48,88.58,88.42,88.46,501398.0,79.4722,79.562,79.4183,79.4542,501398.0
2019-06-04 10:00:00,88.46,88.5,88.37,88.39,158262.0,79.4542,79.4902,79.3734,79.3914,158262.0
2019-06-04 10:05:00,88.38,88.4,88.23,88.24,105557.0,79.3824,79.4003,79.2476,79.2566,105557.0
2019-06-04 10:10:00,88.24,88.27,88.11,88.19,92210.0,79.2566,79.2836,79.1399,79.2117,92210.0
2019-06-04 10:15:00,88.2,88.35,88.2,88.29,347793.0,79.2207,79.3554,79.2207,79.3015,347793.0
2019-06-04 10:20:00,88.28,88.35,88.22,88.27,162540.0,79.2926,79.3554,79.2387,79.2836,162540.0
2019-06-04 10:25:00,88.27,88.49,88.26,88.39,143579.0,79.2836,79.4812,79.2746,79.3914,143579.0
2019-06-04 10:30:00,88.4,88.43,88.33,88.39,201893.0,79.4003,79.4273,79.3375,79.3914,201893.0
2019-06-04 10:35:00,88.39,88.45,88.33,88.33,177200.0,79.3914,79.4453,79.3375,79.3375,177200.0
2019-06-04 10:40:00,88.32,88.37,88.28,88.35,150631.0,79.3285,79.3734,79.2926,79.3554,150631.0
2019-06-04 10:45:00,88.34,88.34,88.19,88.25,101374.0,79.3465,79.3465,79.2117,79.2656,101374.0
2019-06-04 10:50:00,88.26,88.32,88.22,88.26,158169.0,79.2746,79.3285,79.2387,79.2746,158169.0
2019-06-04 10:55:00,88.26,88.36,88.25,88.35,100850.0,79.2746,79.3644,79.2656,79.3554,100850.0
2019-06-04 11:00:00,88.34,88.45,88.28,88.45,183931.0,79.3465,79.4453,79.2926,79.4453,183931.0
2019-06-04 11:05:00,88.45,88.56,88.44,88.51,138136.0,79.4453,79.5441,79.4363,79.4991,138136.0
2019-06-04 11:10:00,88.52,88.53,88.46,88.47,267830.0,79.5081,79.5171,79.4542,79.4632,267830.0
2019-06-04 11:15:00,88.47,88.51,88.41,88.49,131604.0,79.4632,79.4991,79.4093,79.4812,131604.0
2019-06-04 11:20:00,88.49,88.53,88.42,88.49,57119.0,79.4812,79.5171,79.4183,79.4812,57119.0
2019-06-04 11:25:00,88.49,88.56,88.44,88.5,103947.0,79.4812,79.5441,79.4363,79.4902,103947.0
2019-06-04 11:30:00,88.51,88.61,88.5,88.61,96471.0,79.4991,79.589,79.4902,79.589,96471.0
2019-06-04 11:35:00,88.61,88.64,88.52,88.55,66472.0,79.589,79.6159,79.5081,79.5351,66472.0
2019-06-04 11:40:00,88.55,88.69,88.55,88.67,111861.0,79.5351,79.6608,79.5351,79.6429,111861.0
2019-06-04 11:45:00,88.68,88.73,88.64,88.71,375293.0,79.6518,79.6967,79.6159,79.6788,375293.0
2019-06-04 11:50:00,88.71,88.72,88.66,88.69,243558.0,79.6788,79.6878,79.6339,79.6608,243558.0
2019-06-04 11:55:00,88.69,88.75,88.64,88.68,68230.0,79.6608,79.7147,79.6159,79.6518,68230.0
2019-06-04 12:00:00,88.69,88.7,88.62,88.64,40145.0,79.6608,79.6698,79.5979,79.6159,40145.0
2019-06-04 12:05:00,88.64,88.7,88.64,88.7,43075.0,79.6159,79.6698,79.6159,79.6698,43075.0
2019-06-04 12:10:00,88.7,88.71,88.63,88.69,52828.0,79.6698,79.6788,79.6069,79.6608,52828.0
2019-06-04 12:15:00,88.68,88.71,88.63,88.71,249212.0,79.6518,79.6788,79.6069,79.6788,249212.0
2019-06-04 12:20:00,88.71,88.74,88.69,88.71,51441.0,79.6788,79.7057,79.6608,79.6788,51441.0
2019-06-04 12:25:00,88.72,88.83,88.72,88.82,52242.0,79.6878,79.7866,79.6878,79.7776,52242.0
2019-06-04 12:30:00,88.83,88.86,88.76,88.78,115469.0,79.7866,79.8135,79.7237,79.7417,115469.0
2019-06-04 12:35:00,88.79,88.81,88.77,88.77,48653.0,79.7506,79.7686,79.7327,79.7327,48653.0
2019-06-04 12:40:00,88.76,88.9,88.76,88.9,56139.0,79.7237,79.8494,79.7237,79.8494,56139.0
2019-06-04 12:45:00,88.89,88.91,88.87,88.91,86720.0,79.8405,79.8584,79.8225,79.8584,86720.0
2019-06-04 12:50:00,88.91,89.01,88.91,88.99,99243.0,79.8584,79.9482,79.8584,79.9303,99243.0
2019-06-04 12:55:00,88.99,89.05,88.93,88.95,74511.0,79.9303,79.9842,79.8764,79.8943,74511.0
2019-06-04 13:00:00,88.93,88.96,88.91,88.96,34875.0,79.8764,79.9033,79.8584,79.9033,34875.0
2019-06-04 13:05:00,88.96,89.0,88.93,88.96,195445.0,79.9033,79.9393,79.8764,79.9033,195445.0
2019-06-04 13:10:00,88.97,88.99,88.94,88.97,66986.0,79.9123,79.9303,79.8854,79.9123,66986.0
2019-06-04 13:15:00,88.96,88.99,88.91,88.97,73870.0,79.9033,79.9303,79.8584,79.9123,73870.0
2019-06-04 13:20:00,88.97,88.99,88.9,88.97,433046.0,79.9123,79.9303,79.8494,79.9123,433046.0
2019-06-04 13:25:00,88.98,89.0,88.94,88.97,141235.0,79.9213,79.9393,79.8854,79.9123,141235.0
2019-06-04 13:30:00,88.97,89.03,88.96,89.03,57650.0,79.9123,79.9662,79.9033,79.9662,57650.0
2019-06-04 13:35:00,89.02,89.05,88.93,88.96,259394.0,79.9572,79.9842,79.8764,79.9033,259394.0
2019-06-04 13:40:00,88.96,89.03,88.96,88.99,28950.0,79.9033,79.9662,79.9033,79.9303,28950.0
2019-06-04 13:45:00,88.98,88.98,88.95,88.95,29913.0,79.9213,79.9213,79.8943,79.8943,29913.0
2019-06-04 13:50:00,88.96,89.0,88.95,88.96,44430.0,79.9033,79.9393,79.8943,79.9033,44430.0
2019-06-04 13:55:00,88.96,89.05,88.95,89.04,58581.0,79.9033,79.9842,79.8943,79.9752,58581.0
2019-06-04 14:00:00,89.03,89.04,88.99,89.02,60223.0,79.9662,79.9752,79.9303,79.9572,60223.0
2019-06-04 14:05:00,89.02,89.02,88.93,88.98,53916.0,79.9572,79.9572,79.8764,79.9213,53916.0
2019-06-04 14:10:00,88.98,89.06,88.98,89.03,37214.0,79.9213,79.9931,79.9213,79.9662,37214.0
2019-06-04 14:15:00,89.03,89.04,88.98,89.01,218923.0,79.9662,79.9752,79.9213,79.9482,218923.0
2019-06-04 14:20:00,89.02,89.04,88.98,89.04,87159.0,79.9572,79.9752,79.9213,79.9752,87159.0
2019-06-04 14:25:00,89.04,89.05,88.99,89.02,94254.0,79.9752,79.9842,79.9303,79.9572,94254.0
2019-06-04 14:30:00,89.02,89.02,88.94,88.98,82714.0,79.9572,79.9572,79.8854,79.9213,82714.0
2019-06-04 14:35:00,88.98,88.99,88.92,88.96,85798.0,79.9213,79.9303,79.8674,79.9033,85798.0
2019-06-04 14:40:00,88.96,88.96,88.92,88.95,69283.0,79.9033,79.9033,79.8674,79.8943,69283.0
2019-06-04 14:45:00,88.94,88.97,88.92,88.94,116055.0,79.8854,79.9123,79.8674,79.8854,116055.0
2019-06-04 14:50:00,88.94,88.94,88.88,88.92,127071.0,79.8854,79.8854,79.8315,79.8674,127071.0
2019-06-04 14:55:00,88.92,88.95,88.86,88.87,38490.0,79.8674,79.8943,79.8135,79.8225,38490.0
2019-06-04 15:00:00,88.87,88.93,88.86,88.89,80892.0,79.8225,79.8764,79.8135,79.8405,80892.0
2019-06-04 15:05:00,88.89,88.95,88.89,88.94,43805.0,79.8405,79.8943,79.8405,79.8854,43805.0
2019-06-04 15:10:00,88.93,88.97,88.92,88.94,98091.0,79.8764,79.9123,79.8674,79.8854,98091.0
2019-06-04 15:15:00,88.93,88.95,88.87,88.9,87995.0,79.8764,79.8943,79.8225,79.8494,87995.0
2019-06-04 15:20:00,88.91,88.94,88.86,88.9,185603.0,79.8584,79.8854,79.8135,79.8494,185603.0
2019-06-04 15:25:00,88.9,88.92,88.86,88.92,232658.0,79.8494,79.8674,79.8135,79.8674,232658.0
2019-06-04 15:30:00,88.92,88.93,88.84,88.91,228231.0,79.8674,79.8764,79.7955,79.8584,228231.0
2019-06-04 15:35:00,88.92,88.92,88.85,88.91,240764.0,79.8674,79.8674,79.8045,79.8584,240764.0
2019-06-04 15:40:00,88.91,88.92,88.84,88.85,442063.0,79.8584,79.8674,79.7955,79.8045,442063.0
2019-06-04 15:45:00,88.85,88.95,88.81,88.94,341972.0,79.8045,79.8943,79.7686,79.8854,341972.0
2019-06-04 15:50:00,88.93,89.01,88.9,89.0,619285.0,79.8764,79.9482,79.8494,79.9393,619285.0
2019-06-04 15:55:00,89.0,89.09,88.94,88.98,1113284.0,79.9393,80.0201,79.8854,79.9213,1113284.0
2019-06-05 09:30:00,89.53,89.72,89.39,89.56,209897.0,80.4153,80.586,80.2896,80.4422,209897.0
2019-06-05 09:35:00,89.55,89.65,89.44,89.55,340030.0,80.4333,80.5231,80.3345,80.4333,340030.0
2019-06-05 09:40:00,89.55,89.67,89.54,89.64,215479.0,80.4333,80.541,80.4243,80.5141,215479.0
2019-06-05 09:45:00,89.65,89.7,89.53,89.62,229125.0,80.5231,80.568,80.4153,80.4961,229125.0
2019-06-05 09:50:00,89.64,89.68,89.39,89.45,244891.0,80.5141,80.55,80.2896,80.3434,244891.0
2019-06-05 09:55:00,89.45,89.73,89.45,89.73,122596.0,80.3434,80.5949,80.3434,80.5949,122596.0
2019-06-05 10:00:00,89.75,89.78,89.52,89.56,162235.0,80.6129,80.6398,80.4063,80.4422,162235.0
2019-06-05 10:05:00,89.57,89.61,89.48,89.55,116031.0,80.4512,80.4872,80.3704,80.4333,116031.0
2019-06-05 10:10:00,89.55,89.63,89.53,89.55,67738.0,80.4333,80.5051,80.4153,80.4333,67738.0
2019-06-05 10:15:00,89.54,89.58,89.47,89.58,120383.0,80.4243,80.4602,80.3614,80.4602,120383.0
2019-06-05 10:20:00,89.57,89.61,89.43,89.47,80146.0,80.4512,80.4872,80.3255,80.3614,80146.0
2019-06-05 10:25:00,89.48,89.54,89.4,89.45,66082.0,80.3704,80.4243,80.2985,80.3434,66082.0
2019-06-05 10:30:00,89.45,89.49,89.36,89.45,139010.0,80.3434,80.3794,80.2626,80.3434,139010.0
2019-06-05 10:35:00,89.44,89.49,89.37,89.49,62940.0,80.3345,80.3794,80.2716,80.3794,62940.0
2019-06-05 10:40:00,89.49,89.49,89.38,89.48,71219.0,80.3794,80.3794,80.2806,80.3704,71219.0
2019-06-05 10:45:00,89.48,89.52,89.43,89.43,59368.0,80.3704,80.4063,80.3255,80.3255,59368.0
2019-06-05 10:50:00,89.43,89.45,89.28,89.39,59313.0,80.3255,80.3434,80.1908,80.2896,59313.0
2019-06-05 10:55:00,89.39,89.44,89.3,89.41,49776.0,80.2896,80.3345,80.2087,80.3075,49776.0
2019-06-05 11:00:00,89.43,89.53,89.39,89.51,77940.0,80.3255,80.4153,80.2896,80.3973,77940.0
2019-06-05 11:05:00,89.51,89.52,89.36,89.39,80073.0,80.3973,80.4063,80.2626,80.2896,80073.0
2019-06-05 11:10:00,89.39,89.46,89.36,89.39,95846.0,80.2896,80.3524,80.2626,80.2896,95846.0
2019-06-05 11:15:00,89.39,89.42,89.32,89.35,67272.0,80.2896,80.3165,80.2267,80.2536,67272.0
2019-06-05 11:20:00,89.36,89.44,89.34,89.43,88337.0,80.2626,80.3345,80.2446,80.3255,88337.0
2019-06-05 11:25:00,89.42,89.51,89.37,89.48,100550.0,80.3165,80.3973,80.2716,80.3704,100550.0
2019-06-05 11:30:00,89.49,89.52,89.41,89.45,96934.0,80.3794,80.4063,80.3075,80.3434,96934.0
2019-06-05 11:35:00,89.44,89.52,89.44,89.44,274204.0,80.3345,80.4063,80.3345,80.3345,274204.0
2019-06-05 11:40:00,89.45,89.45,89.27,89.27,61250.0,80.3434,80.3434,80.1818,80.1818,61250.0
2019-06-05 11:45:00,89.26,89.32,89.21,89.24,56601.0,80.1728,80.2267,80.1279,80.1548,56601.0
2019-06-05 11:50:00,89.25,89.31,89.21,89.27,39359.0,80.1638,80.2177,80.1279,80.1818,39359.0
2019-06-05 11:55:00,89.28,89.35,89.28,89.33,55443.0,80.1908,80.2536,80.1908,80.2357,55443.0
2019-06-05 12:00:00,89.32,89.36,89.28,89.28,49910.0,80.2267,80.2626,80.1908,80.1908,49910.0
2019-06-05 12:05:00,89.28,89.3,89.25,89.28,44380.0,80.1908,80.2087,80.1638,80.1908,44380.0
2019-06-05 12:10:00,89.28,89.3,89.2,89.22,86205.0,80.1908,80.2087,80.1189,80.1369,86205.0
2019-06-05 12:15:00,89.23,89.33,89.2,89.31,67706.0,80.1458,80.2357,80.1189,80.2177,67706.0
2019-06-05 12:20:00,89.32,89.4,89.32,89.36,49250.0,80.2267,80.2985,80.2267,80.2626,49250.0
2019-06-05 12:25:00,89.37,89.51,89.37,89.49,41142.0,80.2716,80.3973,80.2716,80.3794,41142.0
2019-06-05 12:30:00,89.48,89.48,89.29,89.35,186357.0,80.3704,80.3704,80.1997,80.2536,186357.0
2019-06-05 12:35:00,89.34,89.45,89.33,89.44,54141.0,80.2446,80.3434,80.2357,80.3345,54141.0
2019-06-05 12:40:00,89.44,89.5,89.41,89.49,86959.0,80.3345,80.3884,80.3075,80.3794,86959.0
2019-06-05 12:45:00,89.5,89.54,89.45,89.5,27065.0,80.3884,80.4243,80.3434,80.3884,27065.0
2019-06-05 12:50:00,89.5,89.59,89.5,89.57,23873.0,80.3884,80.4692,80.3884,80.4512,23873.0
2019-06-05 12:55:00,89.57,89.62,89.52,89.52,50110.0,80.4512,80.4961,80.4063,80.4063,50110.0
2019-06-05 13:00:00,89.53,89.64,89.53,89.62,39746.0,80.4153,80.5141,80.4153,80.4961,39746.0
2019-06-05 13:05:00,89.62,89.67,89.62,89.66,60264.0,80.4961,80.541,80.4961,80.5321,60264.0
2019-06-05 13:10:00,89.67,89.68,89.63,89.63,51966.0,80.541,80.55,80.5051,80.5051,51966.0
2019-06-05 13:15:00,89.63,89.63,89.58,89.59,26722.0,80.5051,80.5051,80.4602,80.4692,26722.0
2019-06-05 13:20:00,89.59,89.67,89.59,89.62,57460.0,80.4692,80.541,80.4692,80.4961,57460.0
2019-06-05 13:25:00,89.62,89.67,89.62,89.67,85352.0,80.4961,80.541,80.4961,80.541,85352.0
2019-06-05 13:30:00,89.68,89.7,89.64,89.7,74245.0,80.55,80.568,80.5141,80.568,74245.0
2019-06-05 13:35:00,89.7,89.71,89.66,89.67,29902.0,80.568,80.577,80.5321,80.541,29902.0
2019-06-05 13:40:00,89.67,89.71,89.62,89.68,51607.0,80.541,80.577,80.4961,80.55,51607.0
2019-06-05 13:45:00,89.69,89.69,89.64,89.67,21223.0,80.559,80.559,80.5141,80.541,21223.0
2019-06-05 13:50:00,89.66,89.7,89.62,89.65,214574.0,80.5321,80.568,80.4961,80.5231,214574.0
2019-06-05 13:55:00,89.64,89.65,89.58,89.65,154837.0,80.5141,80.5231,80.4602,80.5231,154837.0
2019-06-05 14:00:00,89.65,89.65,89.56,89.61,89687.0,80.5231,80.5231,80.4422,80.4872,89687.0
2019-06-05 14:05:00,89.61,89.69,89.59,89.69,73154.0,80.4872,80.559,80.4692,80.559,73154.0
2019-06-05 14:10:00,89.68,89.75,89.66,89.72,80575.0,80.55,80.6129,80.5321,80.586,80575.0
2019-06-05 14:15:00,89.71,89.72,89.66,89.69,66183.0,80.577,80.586,80.5321,80.559,66183.0
2019-06-05 14:20:00,89.69,89.74,89.68,89.73,33853.0,80.559,80.6039,80.55,80.5949,33853.0
2019-06-05 14:25:00,89.73,89.74,89.69,89.71,29700.0,80.5949,80.6039,80.559,80.577,29700.0
2019-06-05 14:30:00,89.71,89.74,89.68,89.72,29497.0,80.577,80.6039,80.55,80.586,29497.0
2019-06-05 14:35:00,89.73,89.78,89.72,89.74,63866.0,80.5949,80.6398,80.586,80.6039,63866.0
2019-06-05 14:40:00,89.73,89.75,89.69,89.69,38748.0,80.5949,80.6129,80.559,80.559,38748.0
2019-06-05 14:45:00,89.69,89.72,89.62,89.63,46942.0,80.559,80.586,80.4961,80.5051,46942.0
2019-06-05 14:50:00,89.63,89.64,89.58,89.6,35998.0,80.5051,80.5141,80.4602,80.4782,35998.0
2019-06-05 14:55:00,89.6,89.61,89.57,89.59,38392.0,80.4782,80.4872,80.4512,80.4692,38392.0
2019-06-05 15:00:00,89.58,89.63,89.56,89.63,100324.0,80.4602,80.5051,80.4422,80.5051,100324.0
2019-06-05 15:05:00,89.63,89.69,89.62,89.66,46054.0,80.5051,80.559,80.4961,80.5321,46054.0
2019-06-05 15:10:00,89.66,89.73,89.64,89.71,65518.0,80.5321,80.5949,80.5141,80.577,65518.0
2019-06-05 15:15:00,89.7,89.76,89.68,89.73,147242.0,80.568,80.6219,80.55,80.5949,147242.0
2019-06-05 15:20:00,89.73,89.74,89.7,89.71,105532.0,80.5949,80.6039,80.568,80.577,105532.0
2019-06-05 15:25:00,89.71,89.72,89.64,89.66,77734.0,80.577,80.586,80.5141,80.5321,77734.0
2019-06-05 15:30:00,89.65,89.66,89.55,89.61,250056.0,80.5231,80.5321,80.4333,80.4872,250056.0
2019-06-05 15:35:00,89.62,89.64,89.51,89.6,278469.0,80.4961,80.5141,80.3973,80.4782,278469.0
2019-06-05 15:40:00,89.61,89.73,89.6,89.72,223657.0,80.4872,80.5949,80.4782,80.586,223657.0
2019-06-05 15:45:00,89.72,89.75,89.69,89.7,231247.0,80.586,80.6129,80.559,80.568,231247.0
2019-06-05 15:50:00,89.71,89.82,89.71,89.79,374970.0,80.577,80.6758,80.577,80.6488,374970.0
2019-06-05 15:55:00,89.79,89.81,89.55,89.59,1449960.0,80.6488,80.6668,80.4333,80.4692,1449960.0
2019-06-06 09:30:00,89.69,89.83,89.57,89.58,138587.0,80.559,80.6848,80.4512,80.4602,138587.0
2019-06-06 09:35:00,89.56,89.7,89.53,89.64,93977.0,80.4422,80.568,80.4153,80.5141,93977.0
2019-06-06 09:40:00,89.65,89.85,89.64,89.75,120985.0,80.5231,80.7027,80.5141,80.6129,120985.0
2019-06-06 09:45:00,89.75,89.82,89.7,89.8,101050.0,80.6129,80.6758,80.568,80.6578,101050.0
2019-06-06 09:50:00,89.81,89.9,89.74,89.81,168414.0,80.6668,80.7476,80.6039,80.6668,168414.0
2019-06-06 09:55:00,89.81,89.94,89.8,89.88,118732.0,80.6668,80.7836,80.6578,80.7297,118732.0
2019-06-06 10:00:00,89.87,89.99,89.78,89.95,85412.0,80.7207,80.8285,80.6398,80.7925,85412.0
2019-06-06 10:05:00,89.96,90.06,89.94,90.02,92621.0,80.8015,80.8913,80.7836,80.8554,92621.0
2019-06-06 10:10:00,90.01,90.13,89.95,90.12,348626.0,80.8464,80.9542,80.7925,80.9452,348626.0
2019-06-06 10:15:00,90.13,90.13,90.06,90.07,113445.0,80.9542,80.9542,80.8913,80.9003,113445.0
2019-06-06 10:20:00,90.07,90.12,90.01,90.08,172006.0,80.9003,80.9452,80.8464,80.9093,172006.0
2019-06-06 10:25:00,90.08,90.12,89.97,89.97,72838.0,80.9093,80.9452,80.8105,80.8105,72838.0
2019-06-06 10:30:00,89.97,90.14,89.95,90.12,225040.0,80.8105,80.9632,80.7925,80.9452,225040.0
2019-06-06 10:35:00,90.11,90.19,90.06,90.19,80788.0,80.9363,81.0081,80.8913,81.0081,80788.0
2019-06-06 10:40:00,90.19,90.27,90.15,90.18,69494.0,81.0081,81.08,80.9722,80.9991,69494.0
2019-06-06 10:45:00,90.19,90.24,90.11,90.2,94198.0,81.0081,81.053,80.9363,81.0171,94198.0
2019-06-06 10:50:00,90.2,90.27,90.2,90.22,238157.0,81.0171,81.08,81.0171,81.0351,238157.0
2019-06-06 10:55:00,90.22,90.25,90.15,90.17,302735.0,81.0351,81.062,80.9722,80.9901,302735.0
2019-06-06 11:00:00,90.17,90.26,90.14,90.18,85107.0,80.9901,81.071,80.9632,80.9991,85107.0
2019-06-06 11:05:00,90.18,90.29,90.15,90.28,156193.0,80.9991,81.0979,80.9722,81.0889,156193.0
2019-06-06 11:10:00,90.27,90.27,90.18,90.23,156909.0,81.08,81.08,80.9991,81.044,156909.0
2019-06-06 11:15:00,90.23,90.26,90.19,90.2,127376.0,81.044,81.071,81.0081,81.0171,127376.0
2019-06-06 11:20:00,90.2,90.23,90.07,90.12,193683.0,81.0171,81.044,80.9003,80.9452,193683.0
2019-06-06 11:25:00,90.12,90.18,90.11,90.17,92698.0,80.9452,80.9991,80.9363,80.9901,92698.0
2019-06-06 11:30:00,90.16,90.21,90.15,90.16,95690.0,80.9812,81.0261,80.9722,80.9812,95690.0
2019-06-06 11:35:00,90.17,90.19,90.1,90.1,108223.0,80.9901,81.0081,80.9273,80.9273,108223.0
2019-06-06 11:40:00,90.09,90.16,90.02,90.03,188144.0,80.9183,80.9812,80.8554,80.8644,188144.0
2019-06-06 11:45:00,90.03,90.1,89.92,89.95,262326.0,80.8644,80.9273,80.7656,80.7925,262326.0
2019-06-06 11:50:00,89.96,90.03,89.94,89.98,52012.0,80.8015,80.8644,80.7836,80.8195,52012.0
2019-06-06 11:55:00,89.98,90.02,89.95,89.95,54963.0,80.8195,80.8554,80.7925,80.7925,54963.0
2019-06-06 12:00:00,89.95,89.99,89.93,89.99,52220.0,80.7925,80.8285,80.7746,80.8285,52220.0
2019-06-06 12:05:00,89.98,90.07,89.97,90.03,204446.0,80.8195,80.9003,80.8105,80.8644,204446.0
2019-06-06 12:10:00,90.02,90.06,90.0,90.05,63837.0,80.8554,80.8913,80.8375,80.8824,63837.0
2019-06-06 12:15:00,90.05,90.09,90.01,90.09,54388.0,80.8824,80.9183,80.8464,80.9183,54388.0
2019-06-06 12:20:00,90.08,90.1,90.04,90.06,31808.0,80.9093,80.9273,80.8734,80.8913,31808.0
2019-06-06 12:25:00,90.05,90.06,89.99,90.05,43794.0,80.8824,80.8913,80.8285,80.8824,43794.0
2019-06-06 12:30:00,90.05,90.11,90.01,90.09,68035.0,80.8824,80.9363,80.8464,80.9183,68035.0
2019-06-06 12:35:00,90.09,90.09,90.02,90.03,54960.0,80.9183,80.9183,80.8554,80.8644,54960.0
2019-06-06 12:40:00,90.03,90.04,90.01,90.02,28147.0,80.8644,80.8734,80.8464,80.8554,28147.0
2019-06-06 12:45:00,90.03,90.09,90.02,90.08,51618.0,80.8644,80.9183,80.8554,80.9093,51618.0
2019-06-06 12:50:00,90.08,90.08,90.02,90.06,42878.0,80.9093,80.9093,80.8554,80.8913,42878.0
2019-06-06 12:55:00,90.06,90.07,90.04,90.07,54904.0,80.8913,80.9003,80.8734,80.9003,54904.0
2019-06-06 13:00:00,90.07,90.08,90.06,90.06,157375.0,80.9003,80.9093,80.8913,80.8913,157375.0
2019-06-06 13:05:00,90.07,90.09,90.05,90.05,174323.0,80.9003,80.9183,80.8824,80.8824,174323.0
2019-06-06 13:10:00,90.06,90.08,90.03,90.06,81029.0,80.8913,80.9093,80.8644,80.8913,81029.0
2019-06-06 13:15:00,90.05,90.06,90.01,90.04,65891.0,80.8824,80.8913,80.8464,80.8734,65891.0
2019-06-06 13:20:00,90.04,90.05,89.97,90.03,50965.0,80.8734,80.8824,80.8105,80.8644,50965.0
2019-06-06 13:25:00,90.03,90.06,90.02,90.04,46253.0,80.8644,80.8913,80.8554,80.8734,46253.0
2019-06-06 13:30:00,90.05,90.08,90.04,90.04,46430.0,80.8824,80.9093,80.8734,80.8734,46430.0
2019-06-06 13:35:00,90.04,90.07,90.02,90.05,41789.0,80.8734,80.9003,80.8554,80.8824,41789.0
2019-06-06 13:40:00,90.04,90.11,90.03,90.1,49000.0,80.8734,80.9363,80.8644,80.9273,49000.0
2019-06-06 13:45:00,90.09,90.1,90.06,90.06,39441.0,80.9183,80.9273,80.8913,80.8913,39441.0
2019-06-06 13:50:00,90.06,90.08,90.02,90.06,44393.0,80.8913,80.9093,80.8554,80.8913,44393.0
2019-06-06 13:55:00,90.07,90.07,90.03,90.05,34863.0,80.9003,80.9003,80.8644,80.8824,34863.0
2019-06-06 14:00:00,90.05,90.05,89.96,90.04,83415.0,80.8824,80.8824,80.8015,80.8734,83415.0
2019-06-06 14:05:00,90.04,90.05,90.02,90.03,31742.0,80.8734,80.8824,80.8554,80.8644,31742.0
2019-06-06 14:10:00,90.04,90.1,90.04,90.08,42945.0,80.8734,80.9273,80.8734,80.9093,42945.0
2019-06-06 14:15:00,90.07,90.1,90.07,90.08,47066.0,80.9003,80.9273,80.9003,80.9093,47066.0
2019-06-06 14:20:00,90.07,90.1,90.04,90.06,83071.0,80.9003,80.9273,80.8734,80.8913,83071.0
2019-06-06 14:25:00,90.06,90.07,89.96,89.96,61190.0,80.8913,80.9003,80.8015,80.8015,61190.0
2019-06-06 14:30:00,89.96,90.13,89.93,90.08,381089.0,80.8015,80.9542,80.7746,80.9093,381089.0
2019-06-06 14:35:00,90.08,90.11,89.98,90.09,121275.0,80.9093,80.9363,80.8195,80.9183,121275.0
2019-06-06 14:40:00,90.09,90.17,90.03,90.15,105361.0,80.9183,80.9901,80.8644,80.9722,105361.0
2019-06-06 14:45:00,90.15,90.16,90.03,90.03,72120.0,80.9722,80.9812,80.8644,80.8644,72120.0
2019-06-06 14:50:00,90.03,90.09,90.03,90.08,73965.0,80.8644,80.9183,80.8644,80.9093,73965.0
2019-06-06 14:55:00,90.09,90.09,90.03,90.04,74456.0,80.9183,80.9183,80.8644,80.8734,74456.0
2019-06-06 15:00:00,90.04,90.09,90.01,90.05,211493.0,80.8734,80.9183,80.8464,80.8824,211493.0
2019-06-06 15:05:00,90.06,90.13,90.04,90.1,165932.0,80.8913,80.9542,80.8734,80.9273,165932.0
2019-06-06 15:10:00,90.09,90.1,90.06,90.09,97442.0,80.9183,80.9273,80.8913,80.9183,97442.0
2019-06-06 15:15:00,90.09,90.17,90.07,90.15,105922.0,80.9183,80.9901,80.9003,80.9722,105922.0
2019-06-06 15:20:00,90.15,90.21,90.14,90.2,205389.0,80.9722,81.0261,80.9632,81.0171,205389.0
2019-06-06 15:25:00,90.2,90.28,90.19,90.26,94645.0,81.0171,81.0889,81.0081,81.071,94645.0
2019-06-06 15:30:00,90.25,90.43,90.22,90.41,257946.0,81.062,81.2237,81.0351,81.2057,257946.0
2019-06-06 15:35:00,90.41,90.42,90.29,90.34,295354.0,81.2057,81.2147,81.0979,81.1428,295354.0
2019-06-06 15:40:00,90.34,90.34,90.19,90.2,245957.0,81.1428,81.1428,81.0081,81.0171,245957.0
2019-06-06 15:45:00,90.2,90.21,90.09,90.15,233577.0,81.0171,81.0261,80.9183,80.9722,233577.0
2019-06-06 15:50:00,90.14,90.18,89.95,89.99,602642.0,80.9632,80.9991,80.7925,80.8285,602642.0
2019-06-06 15:55:00,89.99,90.01,89.82,89.91,1827591.0,80.8285,80.8464,80.6758,80.7566,1827591.0
2019-06-07 09:30:00,90.33,90.62,90.33,90.51,245390.0,81.1339,81.3943,81.1339,81.2955,245390.0
2019-06-07 09:35:00,90.5,90.65,90.49,90.65,208546.0,81.2865,81.4213,81.2776,81.4213,208546.0
2019-06-07 09:40:00,90.64,90.71,90.53,90.54,71177.0,81.4123,81.4752,81.3135,81.3225,71177.0
2019-06-07 09:45:00,90.52,90.57,90.46,90.54,60848.0,81.3045,81.3494,81.2506,81.3225,60848.0
2019-06-07 09:50:00,90.54,90.64,90.5,90.6,74862.0,81.3225,81.4123,81.2865,81.3764,74862.0
2019-06-07 09:55:00,90.63,90.72,90.59,90.67,49026.0,81.4033,81.4842,81.3674,81.4392,49026.0
2019-06-07 10:00:00,90.68,90.7,90.64,90.7,70538.0,81.4482,81.4662,81.4123,81.4662,70538.0
2019-06-07 10:05:00,90.7,90.76,90.68,90.73,51640.0,81.4662,81.5201,81.4482,81.4931,51640.0
2019-06-07 10:10:00,90.72,90.73,90.61,90.61,72964.0,81.4842,81.4931,81.3854,81.3854,72964.0
2019-06-07 10:15:00,90.61,90.69,90.61,90.66,64865.0,81.3854,81.4572,81.3854,81.4303,64865.0
2019-06-07 10:20:00,90.66,90.67,90.54,90.66,111936.0,81.4303,81.4392,81.3225,81.4303,111936.0
2019-06-07 10:25:00,90.65,90.73,90.61,90.72,107929.0,81.4213,81.4931,81.3854,81.4842,107929.0
2019-06-07 10:30:00,90.73,90.88,90.71,90.87,175005.0,81.4931,81.6279,81.4752,81.6189,175005.0
2019-06-07 10:35:00,90.87,90.93,90.83,90.93,109498.0,81.6189,81.6728,81.583,81.6728,109498.0
2019-06-07 10:40:00,90.93,90.97,90.88,90.97,93508.0,81.6728,81.7087,81.6279,81.7087,93508.0
2019-06-07 10:45:00,90.96,91.04,90.94,91.0,96380.0,81.6997,81.7716,81.6818,81.7356,96380.0
2019-06-07 10:50:00,90.99,91.09,90.99,91.04,165525.0,81.7267,81.8165,81.7267,81.7716,165525.0
2019-06-07 10:55:00,91.04,91.17,91.03,91.17,123802.0,81.7716,81.8883,81.7626,81.8883,123802.0
2019-06-07 11:00:00,91.17,91.19,91.1,91.11,113072.0,81.8883,81.9063,81.8255,81.8344,113072.0
2019-06-07 11:05:00,91.11,91.13,90.98,90.99,136808.0,81.8344,81.8524,81.7177,81.7267,136808.0
2019-06-07 11:10:00,90.98,91.03,90.96,90.98,156652.0,81.7177,81.7626,81.6997,81.7177,156652.0
2019-06-07 11:15:00,90.97,91.05,90.95,91.04,72762.0,81.7087,81.7806,81.6907,81.7716,72762.0
2019-06-07 11:20:00,91.05,91.08,91.03,91.04,41419.0,81.7806,81.8075,81.7626,81.7716,41419.0
2019-06-07 11:25:00,91.05,91.06,90.98,90.99,67324.0,81.7806,81.7895,81.7177,81.7267,67324.0
2019-06-07 11:30:00,90.99,91.02,90.93,91.0,122562.0,81.7267,81.7536,81.6728,81.7356,122562.0
2019-06-07 11:35:00,91.0,91.03,90.93,90.94,50891.0,81.7356,81.7626,81.6728,81.6818,50891.0
2019-06-07 11:40:00,90.93,91.01,90.93,91.01,26924.0,81.6728,81.7446,81.6728,81.7446,26924.0
2019-06-07 11:45:00,91.01,91.03,90.98,91.03,32371.0,81.7446,81.7626,81.7177,81.7626,32371.0
2019-06-07 11:50:00,91.03,91.06,90.97,90.99,67908.0,81.7626,81.7895,81.7087,81.7267,67908.0
2019-06-07 11:55:00,91.0,91.02,90.97,91.01,82516.0,81.7356,81.7536,81.7087,81.7446,82516.0
2019-06-07 12:00:00,91.0,91.01,90.93,90.95,56921.0,81.7356,81.7446,81.6728,81.6907,56921.0
2019-06-07 12:05:00,90.96,91.03,90.94,91.03,70353.0,81.6997,81.7626,81.6818,81.7626,70353.0
2019-06-07 12:10:00,91.01,91.06,90.97,91.05,54092.0,81.7446,81.7895,81.7087,81.7806,54092.0
2019-06-07 12:15:00,91.06,91.06,91.0,91.02,19155.0,81.7895,81.7895,81.7356,81.7536,19155.0
2019-06-07 12:20:00,91.02,91.08,91.01,91.07,27594.0,81.7536,81.8075,81.7446,81.7985,27594.0
2019-06-07 12:25:00,91.07,91.12,91.06,91.12,63079.0,81.7985,81.8434,81.7895,81.8434,63079.0
2019-06-07 12:30:00,91.12,91.23,91.12,91.22,115849.0,81.8434,81.9422,81.8434,81.9332,115849.0
2019-06-07 12:35:00,91.22,91.22,91.15,91.16,27560.0,81.9332,81.9332,81.8704,81.8794,27560.0
2019-06-07 12:40:00,91.16,91.21,91.13,91.18,36464.0,81.8794,81.9243,81.8524,81.8973,36464.0
2019-06-07 12:45:00,91.19,91.21,91.15,91.16,34659.0,81.9063,81.9243,81.8704,81.8794,34659.0
2019-06-07 12:50:00,91.16,91.17,91.11,91.14,44039.0,81.8794,81.8883,81.8344,81.8614,44039.0
2019-06-07 12:55:00,91.14,91.2,91.14,91.19,61531.0,81.8614,81.9153,81.8614,81.9063,61531.0
2019-06-07 13:00:00,91.19,91.23,91.17,91.2,26901.0,81.9063,81.9422,81.8883,81.9153,26901.0
2019-06-07 13:05:00,91.21,91.23,91.15,91.16,45277.0,81.9243,81.9422,81.8704,81.8794,45277.0
2019-06-07 13:10:00,91.16,91.16,91.09,91.11,41784.0,81.8794,81.8794,81.8165,81.8344,41784.0
2019-06-07 13:15:00,91.11,91.14,91.07,91.11,44673.0,81.8344,81.8614,81.7985,81.8344,44673.0
2019-06-07 13:20:00,91.12,91.15,90.99,91.04,103609.0,81.8434,81.8704,81.7267,81.7716,103609.0
2019-06-07 13:25:00,91.05,91.06,91.01,91.04,113810.0,81.7806,81.7895,81.7446,81.7716,113810.0
2019-06-07 13:30:00,91.04,91.14,91.04,91.13,51911.0,81.7716,81.8614,81.7716,81.8524,51911.0
2019-06-07 13:35:00,91.13,91.17,91.13,91.17,20197.0,81.8524,81.8883,81.8524,81.8883,20197.0
2019-06-07 13:40:00,91.17,91.2,91.16,91.19,21660.0,81.8883,81.9153,81.8794,81.9063,21660.0
2019-06-07 13:45:00,91.19,91.2,91.12,91.12,47248.0,81.9063,81.9153,81.8434,81.8434,47248.0
2019-06-07 13:50:00,91.12,91.13,91.09,91.1,23836.0,81.8434,81.8524,81.8165,81.8255,23836.0
2019-06-07 13:55:00,91.1,91.14,91.08,91.13,15972.0,81.8255,81.8614,81.8075,81.8524,15972.0
2019-06-07 14:00:00,91.13,91.13,91.05,91.06,41798.0,81.8524,81.8524,81.7806,81.7895,41798.0
2019-06-07 14:05:00,91.06,91.09,91.02,91.08,68451.0,81.7895,81.8165,81.7536,81.8075,68451.0
2019-06-07 14:10:00,91.09,91.13,91.08,91.11,47486.0,81.8165,81.8524,81.8075,81.8344,47486.0
2019-06-07 14:15:00,91.1,91.12,91.07,91.08,79695.0,81.8255,81.8434,81.7985,81.8075,79695.0
2019-06-07 14:20:00,91.07,91.18,91.07,91.18,40934.0,81.7985,81.8973,81.7985,81.8973,40934.0
2019-06-07 14:25:00,91.18,91.2,91.12,91.16,38075.0,81.8973,81.9153,81.8434,81.8794,38075.0
2019-06-07 14:30:00,91.15,91.17,91.13,91.16,30062.0,81.8704,81.8883,81.8524,81.8794,30062.0
2019-06-07 14:35:00,91.16,91.19,91.14,91.19,79326.0,81.8794,81.9063,81.8614,81.9063,79326.0
2019-06-07 14:40:00,91.18,91.18,91.13,91.13,25775.0,81.8973,81.8973,81.8524,81.8524,25775.0
2019-06-07 14:45:00,91.13,91.16,90.99,90.99,54620.0,81.8524,81.8794,81.7267,81.7267,54620.0
2019-06-07 14:50:00,90.99,91.1,90.98,91.06,32925.0,81.7267,81.8255,81.7177,81.7895,32925.0
2019-06-07 14:55:00,91.05,91.05,91.0,91.01,29894.0,81.7806,81.7806,81.7356,81.7446,29894.0
2019-06-07 15:00:00,91.02,91.11,91.0,91.06,52095.0,81.7536,81.8344,81.7356,81.7895,52095.0
2019-06-07 15:05:00,91.06,91.07,91.02,91.04,97895.0,81.7895,81.7985,81.7536,81.7716,97895.0
2019-06-07 15:10:00,91.05,91.12,91.02,91.12,32564.0,81.7806,81.8434,81.7536,81.8434,32564.0
2019-06-07 15:15:00,91.11,91.13,91.08,91.08,24564.0,81.8344,81.8524,81.8075,81.8075,24564.0
2019-06-07 15:20:00,91.09,91.15,91.06,91.14,60054.0,81.8165,81.8704,81.7895,81.8614,60054.0
2019-06-07 15:25:00,91.14,91.18,91.14,91.16,125116.0,81.8614,81.8973,81.8614,81.8794,125116.0
2019-06-07 15:30:00,91.15,91.18,91.11,91.15,125210.0,81.8704,81.8973,81.8344,81.8704,125210.0
2019-06-07 15:35:00,91.15,91.16,91.13,91.15,74584.0,81.8704,81.8794,81.8524,81.8704,74584.0
2019-06-07 15:40:00,91.15,91.2,91.12,91.13,217279.0,81.8704,81.9153,81.8434,81.8524,217279.0
2019-06-07 15:45:00,91.13,91.13,91.04,91.1,203508.0,81.8524,81.8524,81.7716,81.8255,203508.0
2019-06-07 15:50:00,91.1,91.13,90.92,90.96,270740.0,81.8255,81.8524,81.6638,81.6997,270740.0
2019-06-07 15:55:00,90.96,91.06,90.95,91.0,698007.0,81.6997,81.7895,81.6907,81.7356,698007.0
2019-06-10 09:30:00,91.31,91.38,91.07,91.15,233224.0,82.0141,82.077,81.7985,81.8704,233224.0
2019-06-10 09:35:00,91.15,91.26,91.01,91.19,176062.0,81.8704,81.9692,81.7446,81.9063,176062.0
2019-06-10 09:40:00,91.19,91.26,91.13,91.25,111666.0,81.9063,81.9692,81.8524,81.9602,111666.0
2019-06-10 09:45:00,91.25,91.32,91.15,91.16,93081.0,81.9602,82.0231,81.8704,81.8794,93081.0
2019-06-10 09:50:00,91.16,91.24,91.12,91.16,159603.0,81.8794,81.9512,81.8434,81.8794,159603.0
2019-06-10 09:55:00,91.16,91.25,91.13,91.25,59380.0,81.8794,81.9602,81.8524,81.9602,59380.0
2019-06-10 10:00:00,91.25,91.27,91.09,91.14,112281.0,81.9602,81.9782,81.8165,81.8614,112281.0
2019-06-10 10:05:00,91.15,91.2,91.07,91.13,92235.0,81.8704,81.9153,81.7985,81.8524,92235.0
2019-06-10 10:10:00,91.13,91.14,90.99,91.05,49344.0,81.8524,81.8614,81.7267,81.7806,49344.0
2019-06-10 10:15:00,91.07,91.08,91.0,91.04,107712.0,81.7985,81.8075,81.7356,81.7716,107712.0
2019-06-10 10:20:00,91.04,91.05,90.99,91.01,122457.0,81.7716,81.7806,81.7267,81.7446,122457.0
2019-06-10 10:25:00,91.01,91.09,90.98,91.08,148851.0,81.7446,81.8165,81.7177,81.8075,148851.0
2019-06-10 10:30:00,91.08,91.16,91.07,91.11,90845.0,81.8075,81.8794,81.7985,81.8344,90845.0
2019-06-10 10:35:00,91.11,91.18,91.11,91.13,55501.0,81.8344,81.8973,81.8344,81.8524,55501.0
2019-06-10 10:40:00,91.13,91.2,91.11,91.13,80709.0,81.8524,81.9153,81.8344,81.8524,80709.0
2019-06-10 10:45:00,91.13,91.13,91.06,91.08,67201.0,81.8524,81.8524,81.7895,81.8075,67201.0
2019-06-10 10:50:00,91.08,91.14,91.04,91.07,72241.0,81.8075,81.8614,81.7716,81.7985,72241.0
2019-06-10 10:55:00,91.06,91.07,91.01,91.04,65144.0,81.7895,81.7985,81.7446,81.7716,65144.0
2019-06-10 11:00:00,91.03,91.09,90.99,91.02,56491.0,81.7626,81.8165,81.7267,81.7536,56491.0
2019-06-10 11:05:00,91.02,91.05,90.95,91.05,53502.0,81.7536,81.7806,81.6907,81.7806,53502.0
2019-06-10 11:10:00,91.06,91.09,91.04,91.07,71392.0,81.7895,81.8165,81.7716,81.7985,71392.0
2019-06-10 11:15:00,91.07,91.07,91.03,91.05,54434.0,81.7985,81.7985,81.7626,81.7806,54434.0
2019-06-10 11:20:00,91.06,91.07,90.98,91.03,54664.0,81.7895,81.7985,81.7177,81.7626,54664.0
2019-06-10 11:25:00,91.03,91.07,91.03,91.04,165897.0,81.7626,81.7985,81.7626,81.7716,165897.0
2019-06-10 11:30:00,91.04,91.1,91.03,91.09,137853.0,81.7716,81.8255,81.7626,81.8165,137853.0
2019-06-10 11:35:00,91.09,91.11,91.03,91.11,100998.0,81.8165,81.8344,81.7626,81.8344,100998.0
2019-06-10 11:40:00,91.11,91.23,91.1,91.21,71184.0,81.8344,81.9422,81.8255,81.9243,71184.0
2019-06-10 11:45:00,91.22,91.25,91.2,91.23,68956.0,81.9332,81.9602,81.9153,81.9422,68956.0
2019-06-10 11:50:00,91.23,91.28,91.22,91.27,45718.0,81.9422,81.9871,81.9332,81.9782,45718.0
2019-06-10 11:55:00,91.27,91.3,91.22,91.25,34940.0,81.9782,82.0051,81.9332,81.9602,34940.0
2019-06-10 12:00:00,91.25,91.26,91.19,91.22,33646.0,81.9602,81.9692,81.9063,81.9332,33646.0
2019-06-10 12:05:00,91.22,91.27,91.21,91.23,40799.0,81.9332,81.9782,81.9243,81.9422,40799.0
2019-06-10 12:10:00,91.24,91.31,91.23,91.3,48098.0,81.9512,82.0141,81.9422,82.0051,48098.0
2019-06-10 12:15:00,91.3,91.34,91.28,91.3,38224.0,82.0051,82.041,81.9871,82.0051,38224.0
2019-06-10 12:20:00,91.31,91.37,91.3,91.36,32393.0,82.0141,82.068,82.0051,82.059,32393.0
2019-06-10 12:25:00,91.36,91.46,91.32,91.44,167051.0,82.059,82.1488,82.0231,82.1309,167051.0
2019-06-10 12:30:00,91.43,91.47,91.41,91.45,65006.0,82.1219,82.1578,82.1039,82.1398,65006.0
2019-06-10 12:35:00,91.45,91.45,91.38,91.43,195630.0,82.1398,82.1398,82.077,82.1219,195630.0
2019-06-10 12:40:00,91.43,91.5,91.42,91.49,56438.0,82.1219,82.1847,82.1129,82.1758,56438.0
2019-06-10 12:45:00,91.48,91.5,91.43,91.46,69866.0,82.1668,82.1847,82.1219,82.1488,69866.0
2019-06-10 12:50:00,91.47,91.5,91.42,91.48,57615.0,82.1578,82.1847,82.1129,82.1668,57615.0
2019-06-10 12:55:00,91.47,91.51,91.45,91.45,53831.0,82.1578,82.1937,82.1398,82.1398,53831.0
2019-06-10 13:00:00,91.46,91.57,91.46,91.55,71340.0,82.1488,82.2476,82.1488,82.2297,71340.0
2019-06-10 13:05:00,91.54,91.54,91.46,91.48,80913.0,82.2207,82.2207,82.1488,82.1668,80913.0
2019-06-10 13:10:00,91.48,91.55,91.47,91.52,58200.0,82.1668,82.2297,82.1578,82.2027,58200.0
2019-06-10 13:15:00,91.53,91.53,91.46,91.47,61187.0,82.2117,82.2117,82.1488,82.1578,61187.0
2019-06-10 13:20:00,91.46,91.52,91.46,91.49,36742.0,82.1488,82.2027,82.1488,82.1758,36742.0
2019-06-10 13:25:00,91.5,91.54,91.48,91.52,25848.0,82.1847,82.2207,82.1668,82.2027,25848.0
2019-06-10 13:30:00,91.52,91.56,91.51,91.55,40389.0,82.2027,82.2386,82.1937,82.2297,40389.0
2019-06-10 13:35:00,91.55,91.57,91.53,91.55,68167.0,82.2297,82.2476,82.2117,82.2297,68167.0
2019-06-10 13:40:00,91.56,91.58,91.41,91.41,149507.0,82.2386,82.2566,82.1039,82.1039,149507.0
2019-06-10 13:45:00,91.4,91.44,91.38,91.43,89701.0,82.0949,82.1309,82.077,82.1219,89701.0
2019-06-10 13:50:00,91.43,91.43,91.35,91.4,39236.0,82.1219,82.1219,82.05,82.0949,39236.0
2019-06-10 13:55:00,91.39,91.42,91.38,91.41,48632.0,82.0859,82.1129,82.077,82.1039,48632.0
2019-06-10 14:00:00,91.4,91.41,91.24,91.33,127851.0,82.0949,82.1039,81.9512,82.032,127851.0
2019-06-10 14:05:00,91.34,91.36,91.3,91.33,50945.0,82.041,82.059,82.0051,82.032,50945.0
2019-06-10 14:10:00,91.33,91.35,91.26,91.29,42605.0,82.032,82.05,81.9692,81.9961,42605.0
2019-06-10 14:15:00,91.29,91.31,91.25,91.3,54718.0,81.9961,82.0141,81.9602,82.0051,54718.0
2019-06-10 14:20:00,91.31,91.34,91.28,91.33,158709.0,82.0141,82.041,81.9871,82.032,158709.0
2019-06-10 14:25:00,91.34,91.35,91.31,91.32,98130.0,82.041,82.05,82.0141,82.0231,98130.0
2019-06-10 14:30:00,91.33,91.4,91.31,91.39,89651.0,82.032,82.0949,82.0141,82.0859,89651.0
2019-06-10 14:35:00,91.38,91.41,91.33,91.4,113515.0,82.077,82.1039,82.032,82.0949,113515.0
2019-06-10 14:40:00,91.4,91.42,91.36,91.39,72961.0,82.0949,82.1129,82.059,82.0859,72961.0
2019-06-10 14:45:00,91.4,91.44,91.37,91.43,34666.0,82.0949,82.1309,82.068,82.1219,34666.0
2019-06-10 14:50:00,91.43,91.44,91.38,91.4,54763.0,82.1219,82.1309,82.077,82.0949,54763.0
2019-06-10 14:55:00,91.39,91.44,91.38,91.44,38783.0,82.0859,82.1309,82.077,82.1309,38783.0
2019-06-10 15:00:00,91.43,91.47,91.41,91.45,55966.0,82.1219,82.1578,82.1039,82.1398,55966.0
2019-06-10 15:05:00,91.44,91.5,91.42,91.5,54675.0,82.1309,82.1847,82.1129,82.1847,54675.0
2019-06-10 15:10:00,91.5,91.5,91.41,91.42,40140.0,82.1847,82.1847,82.1039,82.1129,40140.0
2019-06-10 15:15:00,91.42,91.48,91.41,91.46,48028.0,82.1129,82.1668,82.1039,82.1488,48028.0
2019-06-10 15:20:00,91.46,91.47,91.35,91.38,132338.0,82.1488,82.1578,82.05,82.077,132338.0
2019-06-10 15:25:00,91.39,91.39,91.3,91.34,187491.0,82.0859,82.0859,82.0051,82.041,187491.0
2019-06-10 15:30:00,91.35,91.45,91.31,91.41,121310.0,82.05,82.1398,82.0141,82.1039,121310.0
2019-06-10 15:35:00,91.41,91.41,91.32,91.33,80596.0,82.1039,82.1039,82.0231,82.032,80596.0
2019-06-10 15:40:00,91.32,91.36,91.26,91.32,166167.0,82.0231,82.059,81.9692,82.0231,166167.0
2019-06-10 15:45:00,91.33,91.36,91.28,91.3,103715.0,82.032,82.059,81.9871,82.0051,103715.0
2019-06-10 15:50:00,91.3,91.37,91.28,91.37,368722.0,82.0051,82.068,81.9871,82.068,368722.0
2019-06-10 15:55:00,91.36,91.36,91.25,91.28,776603.0,82.059,82.059,81.9602,81.9871,776603.0
2019-06-11 09:30:00,91.78,91.91,91.63,91.77,207348.0,82.4362,82.553,82.3015,82.4273,207348.0
2019-06-11 09:35:00,91.78,91.96,91.65,91.77,193257.0,82.4362,82.5979,82.3195,82.4273,193257.0
2019-06-11 09:40:00,91.77,91.83,91.68,91.82,207507.0,82.4273,82.4811,82.3464,82.4722,207507.0
2019-06-11 09:45:00,91.85,91.87,91.72,91.75,52881.0,82.4991,82.5171,82.3823,82.4093,52881.0
2019-06-11 09:50:00,91.76,91.78,91.66,91.74,91245.0,82.4183,82.4362,82.3285,82.4003,91245.0
2019-06-11 09:55:00,91.74,91.78,91.64,91.68,28904.0,82.4003,82.4362,82.3105,82.3464,28904.0
2019-06-11 10:00:00,91.68,91.7,91.6,91.64,45635.0,82.3464,82.3644,82.2746,82.3105,45635.0
2019-06-11 10:05:00,91.64,91.64,91.43,91.48,80985.0,82.3105,82.3105,82.1219,82.1668,80985.0
2019-06-11 10:10:00,91.48,91.49,91.38,91.47,147485.0,82.1668,82.1758,82.077,82.1578,147485.0
2019-06-11 10:15:00,91.46,91.48,91.4,91.47,124579.0,82.1488,82.1668,82.0949,82.1578,124579.0
2019-06-11 10:20:00,91.48,91.5,91.42,91.48,69078.0,82.1668,82.1847,82.1129,82.1668,69078.0
2019-06-11 10:25:00,91.48,91.67,91.48,91.66,83898.0,82.1668,82.3374,82.1668,82.3285,83898.0
2019-06-11 10:30:00,91.66,91.71,91.6,91.6,219929.0,82.3285,82.3734,82.2746,82.2746,219929.0
2019-06-11 10:35:00,91.6,91.6,91.49,91.53,63105.0,82.2746,82.2746,82.1758,82.2117,63105.0
2019-06-11 10:40:00,91.51,91.54,91.37,91.37,47580.0,82.1937,82.2207,82.068,82.068,47580.0
2019-06-11 10:45:00,91.37,91.47,91.33,91.37,64738.0,82.068,82.1578,82.032,82.068,64738.0
2019-06-11 10:50:00,91.37,91.37,91.22,91.34,113593.0,82.068,82.068,81.9332,82.041,113593.0
2019-06-11 10:55:00,91.33,91.37,91.3,91.37,183027.0,82.032,82.068,82.0051,82.068,183027.0
2019-06-11 11:00:00,91.37,91.47,91.35,91.42,150130.0,82.068,82.1578,82.05,82.1129,150130.0
2019-06-11 11:05:00,91.43,91.45,91.35,91.37,84624.0,82.1219,82.1398,82.05,82.068,84624.0
2019-06-11 11:10:00,91.38,91.44,91.33,91.34,108685.0,82.077,82.1309,82.032,82.041,108685.0
2019-06-11 11:15:00,91.33,91.41,91.31,91.4,138422.0,82.032,82.1039,82.0141,82.0949,138422.0
2019-06-11 11:20:00,91.4,91.44,91.34,91.42,68882.0,82.0949,82.1309,82.041,82.1129,68882.0
2019-06-11 11:25:00,91.42,91.43,91.3,91.36,69124.0,82.1129,82.1219,82.0051,82.059,69124.0
2019-06-11 11:30:00,91.36,91.44,91.34,91.36,74286.0,82.059,82.1309,82.041,82.059,74286.0
2019-06-11 11:35:00,91.36,91.4,91.31,91.34,237730.0,82.059,82.0949,82.0141,82.041,237730.0
2019-06-11 11:40:00,91.34,91.35,91.27,91.3,71296.0,82.041,82.05,81.9782,82.0051,71296.0
2019-06-11 11:45:00,91.29,91.3,91.2,91.23,60302.0,81.9961,82.0051,81.9153,81.9422,60302.0
2019-06-11 11:50:00,91.23,91.33,91.22,91.33,98889.0,81.9422,82.032,81.9332,82.032,98889.0
2019-06-11 11:55:00,91.32,91.33,91.24,91.24,69224.0,82.0231,82.032,81.9512,81.9512,69224.0
2019-06-11 12:00:00,91.22,91.25,91.15,91.15,23871.0,81.9332,81.9602,81.8704,81.8704,23871.0
2019-06-11 12:05:00,91.16,91.17,91.08,91.15,79469.0,81.8794,81.8883,81.8075,81.8704,79469.0
2019-06-11 12:10:00,91.14,91.14,91.06,91.08,53661.0,81.8614,81.8614,81.7895,81.8075,53661.0
2019-06-11 12:15:00,91.08,91.08,91.01,91.05,36560.0,81.8075,81.8075,81.7446,81.7806,36560.0
2019-06-11 12:20:00,91.04,91.15,91.04,91.12,45860.0,81.7716,81.8704,81.7716,81.8434,45860.0
2019-06-11 12:25:00,91.11,91.15,91.1,91.13,19892.0,81.8344,81.8704,81.8255,81.8524,19892.0
2019-06-11 12:30:00,91.13,91.2,91.13,91.17,48986.0,81.8524,81.9153,81.8524,81.8883,48986.0
2019-06-11 12:35:00,91.16,91.16,91.1,91.12,20082.0,81.8794,81.8794,81.8255,81.8434,20082.0
2019-06-11 12:40:00,91.11,91.12,91.05,91.07,43619.0,81.8344,81.8434,81.7806,81.7985,43619.0
2019-06-11 12:45:00,91.07,91.11,90.99,91.0,51230.0,81.7985,81.8344,81.7267,81.7356,51230.0
2019-06-11 12:50:00,91.0,91.02,90.97,91.0,66571.0,81.7356,81.7536,81.7087,81.7356,66571.0
2019-06-11 12:55:00,90.99,91.01,90.92,90.92,31080.0,81.7267,81.7446,81.6638,81.6638,31080.0
2019-06-11 13:00:00,90.92,90.97,90.9,90.93,38458.0,81.6638,81.7087,81.6458,81.6728,38458.0
2019-06-11 13:05:00,90.93,90.95,90.91,90.94,43703.0,81.6728,81.6907,81.6548,81.6818,43703.0
2019-06-11 13:10:00,90.93,91.01,90.9,91.01,33919.0,81.6728,81.7446,81.6458,81.7446,33919.0
2019-06-11 13:15:00,91.01,91.05,91.0,91.02,49594.0,81.7446,81.7806,81.7356,81.7536,49594.0
2019-06-11 13:20:00,91.02,91.06,90.97,90.98,15776.0,81.7536,81.7895,81.7087,81.7177,15776.0
2019-06-11 13:25:00,90.99,91.03,90.97,91.02,17606.0,81.7267,81.7626,81.7087,81.7536,17606.0
2019-06-11 13:30:00,91.01,91.08,90.97,91.05,18244.0,81.7446,81.8075,81.7087,81.7806,18244.0
2019-06-11 13:35:00,91.04,91.07,91.03,91.07,21452.0,81.7716,81.7985,81.7626,81.7985,21452.0
2019-06-11 13:40:00,91.08,91.13,91.06,91.1,35302.0,81.8075,81.8524,81.7895,81.8255,35302.0
2019-06-11 13:45:00,91.12,91.12,91.06,91.08,54567.0,81.8434,81.8434,81.7895,81.8075,54567.0
2019-06-11 13:50:00,91.09,91.11,91.06,91.09,38044.0,81.8165,81.8344,81.7895,81.8165,38044.0
2019-06-11 13:55:00,91.1,91.16,91.09,91.16,45833.0,81.8255,81.8794,81.8165,81.8794,45833.0
2019-06-11 14:00:00,91.15,91.23,91.14,91.2,54825.0,81.8704,81.9422,81.8614,81.9153,54825.0
2019-06-11 14:05:00,91.2,91.2,91.13,91.16,17061.0,81.9153,81.9153,81.8524,81.8794,17061.0
2019-06-11 14:10:00,91.16,91.2,91.12,91.2,28521.0,81.8794,81.9153,81.8434,81.9153,28521.0
2019-06-11 14:15:00,91.2,91.2,91.17,91.19,15345.0,81.9153,81.9153,81.8883,81.9063,15345.0
2019-06-11 14:20:00,91.19,91.2,91.15,91.15,53253.0,81.9063,81.9153,81.8704,81.8704,53253.0
2019-06-11 14:25:00,91.14,91.15,91.1,91.1,231090.0,81.8614,81.8704,81.8255,81.8255,231090.0
2019-06-11 14:30:00,91.11,91.16,91.09,91.12,32709.0,81.8344,81.8794,81.8165,81.8434,32709.0
2019-06-11 14:35:00,91.11,91.12,91.04,91.09,34254.0,81.8344,81.8434,81.7716,81.8165,34254.0
2019-06-11 14:40:00,91.07,91.12,91.05,91.11,39500.0,81.7985,81.8434,81.7806,81.8344,39500.0
2019-06-11 14:45:00,91.11,91.12,91.05,91.1,24453.0,81.8344,81.8434,81.7806,81.8255,24453.0
2019-06-11 14:50:00,91.11,91.12,91.06,91.07,38903.0,81.8344,81.8434,81.7895,81.7985,38903.0
2019-06-11 14:55:00,91.06,91.11,91.04,91.1,48311.0,81.7895,81.8344,81.7716,81.8255,48311.0
2019-06-11 15:00:00,91.09,91.13,91.02,91.05,61276.0,81.8165,81.8524,81.7536,81.7806,61276.0
2019-06-11 15:05:00,91.04,91.17,91.04,91.17,93088.0,81.7716,81.8883,81.7716,81.8883,93088.0
2019-06-11 15:10:00,91.16,91.18,91.07,91.08,34468.0,81.8794,81.8973,81.7985,81.8075,34468.0
2019-06-11 15:15:00,91.08,91.12,91.06,91.07,32766.0,81.8075,81.8434,81.7895,81.7985,32766.0
2019-06-11 15:20:00,91.06,91.11,91.04,91.11,47192.0,81.7895,81.8344,81.7716,81.8344,47192.0
2019-06-11 15:25:00,91.11,91.12,91.06,91.12,42181.0,81.8344,81.8434,81.7895,81.8434,42181.0
2019-06-11 15:30:00,91.11,91.17,91.07,91.14,168152.0,81.8344,81.8883,81.7985,81.8614,168152.0
2019-06-11 15:35:00,91.14,91.15,91.09,91.14,161853.0,81.8614,81.8704,81.8165,81.8614,161853.0
2019-06-11 15:40:00,91.14,91.14,91.09,91.11,108040.0,81.8614,81.8614,81.8165,81.8344,108040.0
2019-06-11 15:45:00,91.12,91.12,91.06,91.06,133605.0,81.8434,81.8434,81.7895,81.7895,133605.0
2019-06-11 15:50:00,91.07,91.07,91.0,91.06,276948.0,81.7985,81.7985,81.7356,81.7895,276948.0
2019-06-11 15:55:00,91.06,91.1,90.99,91.07,1027537.0,81.7895,81.8255,81.7267,81.7985,1027537.0
2019-06-12 09:30:00,91.12,91.32,91.06,91.21,151465.0,81.8434,82.0231,81.7895,81.9243,151465.0
2019-06-12 09:35:00,91.23,91.56,91.21,91.54,186479.0,81.9422,82.2386,81.9243,82.2207,186479.0
2019-06-12 09:40:00,91.54,91.6,91.39,91.39,182451.0,82.2207,82.2746,82.0859,82.0859,182451.0
2019-06-12 09:45:00,91.4,91.45,91.34,91.41,197642.0,82.0949,82.1398,82.041,82.1039,197642.0
2019-06-12 09:50:00,91.4,91.42,91.24,91.24,85634.0,82.0949,82.1129,81.9512,81.9512,85634.0
2019-06-12 09:55:00,91.23,91.29,91.22,91.22,89292.0,81.9422,81.9961,81.9332,81.9332,89292.0
2019-06-12 10:00:00,91.23,91.31,91.21,91.26,75390.0,81.9422,82.0141,81.9243,81.9692,75390.0
2019-06-12 10:05:00,91.25,91.27,91.15,91.18,64923.0,81.9602,81.9782,81.8704,81.8973,64923.0
2019-06-12 10:10:00,91.17,91.28,91.17,91.26,95362.0,81.8883,81.9871,81.8883,81.9692,95362.0
2019-06-12 10:15:00,91.25,91.3,91.23,91.28,103721.0,81.9602,82.0051,81.9422,81.9871,103721.0
2019-06-12 10:20:00,91.27,91.34,91.26,91.31,120832.0,81.9782,82.041,81.9692,82.0141,120832.0
2019-06-12 10:25:00,91.31,91.31,91.19,91.2,46283.0,82.0141,82.0141,81.9063,81.9153,46283.0
2019-06-12 10:30:00,91.19,91.23,91.11,91.21,54350.0,81.9063,81.9422,81.8344,81.9243,54350.0
2019-06-12 10:35:00,91.22,91.32,91.22,91.3,90288.0,81.9332,82.0231,81.9332,82.0051,90288.0
2019-06-12 10:40:00,91.3,91.33,91.23,91.25,46474.0,82.0051,82.032,81.9422,81.9602,46474.0
2019-06-12 10:45:00,91.25,91.37,91.25,91.33,38121.0,81.9602,82.068,81.9602,82.032,38121.0
2019-06-12 10:50:00,91.33,91.42,91.3,91.35,92938.0,82.032,82.1129,82.0051,82.05,92938.0
2019-06-12 10:55:00,91.34,91.37,91.25,91.25,66940.0,82.041,82.068,81.9602,81.9602,66940.0
2019-06-12 11:00:00,91.24,91.33,91.23,91.33,58089.0,81.9512,82.032,81.9422,82.032,58089.0
2019-06-12 11:05:00,91.33,91.33,91.25,91.26,20728.0,82.032,82.032,81.9602,81.9692,20728.0
2019-06-12 11:10:00,91.24,91.28,91.22,91.23,14711.0,81.9512,81.9871,81.9332,81.9422,14711.0
2019-06-12 11:15:00,91.23,91.27,91.21,91.27,20506.0,81.9422,81.9782,81.9243,81.9782,20506.0
2019-06-12 11:20:00,91.27,91.28,91.17,91.24,30635.0,81.9782,81.9871,81.8883,81.9512,30635.0
2019-06-12 11:25:00,91.25,91.3,91.24,91.3,28242.0,81.9602,82.0051,81.9512,82.0051,28242.0
2019-06-12 11:30:00,91.29,91.37,91.28,91.34,46100.0,81.9961,82.068,81.9871,82.041,46100.0
2019-06-12 11:35:00,91.35,91.36,91.23,91.25,36339.0,82.05,82.059,81.9422,81.9602,36339.0
2019-06-12 11:40:00,91.25,91.29,91.23,91.26,31412.0,81.9602,81.9961,81.9422,81.9692,31412.0
2019-06-12 11:45:00,91.26,91.27,91.24,91.25,23630.0,81.9692,81.9782,81.9512,81.9602,23630.0
2019-06-12 11:50:00,91.24,91.26,91.2,91.2,15674.0,81.9512,81.9692,81.9153,81.9153,15674.0
2019-06-12 11:55:00,91.19,91.28,91.19,91.25,52775.0,81.9063,81.9871,81.9063,81.9602,52775.0
2019-06-12 12:00:00,91.24,91.31,91.24,91.25,25952.0,81.9512,82.0141,81.9512,81.9602,25952.0
2019-06-12 12:05:00,91.25,91.32,91.24,91.28,30975.0,81.9602,82.0231,81.9512,81.9871,30975.0
2019-06-12 12:10:00,91.28,91.32,91.27,91.27,93756.0,81.9871,82.0231,81.9782,81.9782,93756.0
2019-06-12 12:15:00,91.27,91.32,91.26,91.3,36386.0,81.9782,82.0231,81.9692,82.0051,36386.0
2019-06-12 12:20:00,91.3,91.34,91.28,91.33,32509.0,82.0051,82.041,81.9871,82.032,32509.0
2019-06-12 12:25:00,91.35,91.4,91.35,91.37,92700.0,82.05,82.0949,82.05,82.068,92700.0
2019-06-12 12:30:00,91.37,91.42,91.37,91.38,79115.0,82.068,82.1129,82.068,82.077,79115.0
2019-06-12 12:35:00,91.37,91.37,91.32,91.33,40369.0,82.068,82.068,82.0231,82.032,40369.0
2019-06-12 12:40:00,91.34,91.38,91.32,91.34,51496.0,82.041,82.077,82.0231,82.041,51496.0
2019-06-12 12:45:00,91.35,91.43,91.35,91.41,31983.0,82.05,82.1219,82.05,82.1039,31983.0
2019-06-12 12:50:00,91.41,91.45,91.41,91.41,19264.0,82.1039,82.1398,82.1039,82.1039,19264.0
2019-06-12 12:55:00,91.41,91.43,91.4,91.42,35336.0,82.1039,82.1219,82.0949,82.1129,35336.0
2019-06-12 13:00:00,91.43,91.44,91.4,91.43,23632.0,82.1219,82.1309,82.0949,82.1219,23632.0
2019-06-12 13:05:00,91.43,91.48,91.43,91.46,48177.0,82.1219,82.1668,82.1219,82.1488,48177.0
2019-06-12 13:10:00,91.45,91.45,91.38,91.4,18773.0,82.1398,82.1398,82.077,82.0949,18773.0
2019-06-12 13:15:00,91.39,91.42,91.37,91.41,19867.0,82.0859,82.1129,82.068,82.1039,19867.0
2019-06-12 13:20:00,91.42,91.44,91.41,91.41,18574.0,82.1129,82.1309,82.1039,82.1039,18574.0
2019-06-12 13:25:00,91.41,91.44,91.39,91.44,16802.0,82.1039,82.1309,82.0859,82.1309,16802.0
2019-06-12 13:30:00,91.44,91.45,91.4,91.42,40431.0,82.1309,82.1398,82.0949,82.1129,40431.0
2019-06-12 13:35:00,91.42,91.42,91.38,91.38,33747.0,82.1129,82.1129,82.077,82.077,33747.0
2019-06-12 13:40:00,91.38,91.39,91.33,91.35,18048.0,82.077,82.0859,82.032,82.05,18048.0
2019-06-12 13:45:00,91.36,91.4,91.36,91.4,13531.0,82.059,82.0949,82.059,82.0949,13531.0
2019-06-12 13:50:00,91.39,91.43,91.38,91.43,19002.0,82.0859,82.1219,82.077,82.1219,19002.0
2019-06-12 13:55:00,91.43,91.44,91.38,91.42,34613.0,82.1219,82.1309,82.077,82.1129,34613.0
2019-06-12 14:00:00,91.41,91.43,91.33,91.4,45513.0,82.1039,82.1219,82.032,82.0949,45513.0
2019-06-12 14:05:00,91.4,91.4,91.34,91.38,60900.0,82.0949,82.0949,82.041,82.077,60900.0
2019-06-12 14:10:00,91.37,91.4,91.35,91.39,86636.0,82.068,82.0949,82.05,82.0859,86636.0
2019-06-12 14:15:00,91.4,91.44,91.39,91.42,64413.0,82.0949,82.1309,82.0859,82.1129,64413.0
2019-06-12 14:20:00,91.42,91.49,91.41,91.47,61748.0,82.1129,82.1758,82.1039,82.1578,61748.0
2019-06-12 14:25:00,91.48,91.48,91.43,91.47,68049.0,82.1668,82.1668,82.1219,82.1578,68049.0
2019-06-12 14:30:00,91.46,91.53,91.45,91.53,73389.0,82.1488,82.2117,82.1398,82.2117,73389.0
2019-06-12 14:35:00,91.53,91.54,91.51,91.51,29938.0,82.2117,82.2207,82.1937,82.1937,29938.0
2019-06-12 14:40:00,91.51,91.52,91.46,91.5,45422.0,82.1937,82.2027,82.1488,82.1847,45422.0
2019-06-12 14:45:00,91.5,91.52,91.48,91.48,19062.0,82.1847,82.2027,82.1668,82.1668,19062.0
2019-06-12 14:50:00,91.48,91.5,91.44,91.45,18598.0,82.1668,82.1847,82.1309,82.1398,18598.0
2019-06-12 14:55:00,91.46,91.47,91.43,91.44,41234.0,82.1488,82.1578,82.1219,82.1309,41234.0
2019-06-12 15:00:00,91.45,91.45,91.42,91.45,53321.0,82.1398,82.1398,82.1129,82.1398,53321.0
2019-06-12 15:05:00,91.45,91.51,91.45,91.51,70727.0,82.1398,82.1937,82.1398,82.1937,70727.0
2019-06-12 15:10:00,91.51,91.52,91.46,91.49,89688.0,82.1937,82.2027,82.1488,82.1758,89688.0
2019-06-12 15:15:00,91.49,91.5,91.47,91.48,73718.0,82.1758,82.1847,82.1578,82.1668,73718.0
2019-06-12 15:20:00,91.47,91.51,91.47,91.48,38793.0,82.1578,82.1937,82.1578,82.1668,38793.0
2019-06-12 15:25:00,91.47,91.52,91.47,91.5,46181.0,82.1578,82.2027,82.1578,82.1847,46181.0
2019-06-12 15:30:00,91.5,91.51,91.47,91.48,86356.0,82.1847,82.1937,82.1578,82.1668,86356.0
2019-06-12 15:35:00,91.48,91.5,91.47,91.5,72174.0,82.1668,82.1847,82.1578,82.1847,72174.0
2019-06-12 15:40:00,91.49,91.53,91.48,91.48,128293.0,82.1758,82.2117,82.1668,82.1668,128293.0
2019-06-12 15:45:00,91.48,91.52,91.47,91.49,126758.0,82.1668,82.2027,82.1578,82.1758,126758.0
2019-06-12 15:50:00,91.49,91.56,91.49,91.53,198771.0,82.1758,82.2386,82.1758,82.2117,198771.0
2019-06-12 15:55:00,91.52,91.55,91.46,91.55,507696.0,82.2027,82.2297,82.1488,82.2297,507696.0
2019-06-13 09:30:00,91.67,91.73,91.56,91.63,231546.0,82.3374,82.3913,82.2386,82.3015,231546.0
2019-06-13 09:35:00,91.63,91.63,91.51,91.55,116555.0,82.3015,82.3015,82.1937,82.2297,116555.0
2019-06-13 09:40:00,91.53,91.65,91.5,91.59,67941.0,82.2117,82.3195,82.1847,82.2656,67941.0
2019-06-13 09:45:00,91.6,91.62,91.53,91.55,49829.0,82.2746,82.2925,82.2117,82.2297,49829.0
2019-06-13 09:50:00,91.55,91.57,91.48,91.49,103140.0,82.2297,82.2476,82.1668,82.1758,103140.0
2019-06-13 09:55:00,91.49,91.53,91.42,91.45,70348.0,82.1758,82.2117,82.1129,82.1398,70348.0
2019-06-13 10:00:00,91.46,91.47,91.33,91.33,62270.0,82.1488,82.1578,82.032,82.032,62270.0
2019-06-13 10:05:00,91.32,91.34,91.14,91.18,173402.0,82.0231,82.041,81.8614,81.8973,173402.0
2019-06-13 10:10:00,91.19,91.31,91.16,91.29,87273.0,81.9063,82.0141,81.8794,81.9961,87273.0
2019-06-13 10:15:00,91.29,91.33,91.27,91.28,46048.0,81.9961,82.032,81.9782,81.9871,46048.0
2019-06-13 10:20:00,91.28,91.4,91.23,91.38,204550.0,81.9871,82.0949,81.9422,82.077,204550.0
2019-06-13 10:25:00,91.38,91.48,91.33,91.46,237987.0,82.077,82.1668,82.032,82.1488,237987.0
2019-06-13 10:30:00,91.47,91.5,91.4,91.45,93275.0,82.1578,82.1847,82.0949,82.1398,93275.0
2019-06-13 10:35:00,91.45,91.49,91.4,91.45,66761.0,82.1398,82.1758,82.0949,82.1398,66761.0
2019-06-13 10:40:00,91.44,91.45,91.28,91.34,38981.0,82.1309,82.1398,81.9871,82.041,38981.0
2019-06-13 10:45:00,91.34,91.37,91.26,91.26,33493.0,82.041,82.068,81.9692,81.9692,33493.0
2019-06-13 10:50:00,91.27,91.31,91.21,91.28,37764.0,81.9782,82.0141,81.9243,81.9871,37764.0
2019-06-13 10:55:00,91.28,91.29,91.19,91.2,28072.0,81.9871,81.9961,81.9063,81.9153,28072.0
2019-06-13 11:00:00,91.2,91.36,91.2,91.35,45332.0,81.9153,82.059,81.9153,82.05,45332.0
2019-06-13 11:05:00,91.36,91.36,91.21,91.24,53534.0,82.059,82.059,81.9243,81.9512,53534.0
2019-06-13 11:10:00,91.24,91.28,91.21,91.28,58923.0,81.9512,81.9871,81.9243,81.9871,58923.0
2019-06-13 11:15:00,91.29,91.29,91.18,91.22,120557.0,81.9961,81.9961,81.8973,81.9332,120557.0
2019-06-13 11:20:00,91.22,91.35,91.21,91.31,120188.0,81.9332,82.05,81.9243,82.0141,120188.0
2019-06-13 11:25:00,91.31,91.35,91.29,91.33,52062.0,82.0141,82.05,81.9961,82.032,52062.0
2019-06-13 11:30:00,91.32,91.36,91.32,91.33,50913.0,82.0231,82.059,82.0231,82.032,50913.0
2019-06-13 11:35:00,91.33,91.41,91.29,91.41,43321.0,82.032,82.1039,81.9961,82.1039,43321.0
2019-06-13 11:40:00,91.41,91.43,91.36,91.37,73302.0,82.1039,82.1219,82.059,82.068,73302.0
2019-06-13 11:45:00,91.37,91.42,91.37,91.39,25863.0,82.068,82.1129,82.068,82.0859,25863.0
2019-06-13 11:50:00,91.4,91.4,91.34,91.35,28082.0,82.0949,82.0949,82.041,82.05,28082.0
2019-06-13 11:55:00,91.35,91.35,91.31,91.34,21550.0,82.05,82.05,82.0141,82.041,21550.0
2019-06-13 12:00:00,91.34,91.36,91.3,91.32,19341.0,82.041,82.059,82.0051,82.0231,19341.0
2019-06-13 12:05:00,91.34,91.38,91.32,91.35,54705.0,82.041,82.077,82.0231,82.05,54705.0
2019-06-13 12:10:00,91.35,91.36,91.32,91.33,13752.0,82.05,82.059,82.0231,82.032,13752.0
2019-06-13 12:15:00,91.33,91.4,91.33,91.39,28162.0,82.032,82.0949,82.032,82.0859,28162.0
2019-06-13 12:20:00,91.39,91.4,91.31,91.33,872283.0,82.0859,82.0949,82.0141,82.032,872283.0
2019-06-13 12:25:00,91.34,91.37,91.25,91.25,19658.0,82.041,82.068,81.9602,81.9602,19658.0
2019-06-13 12:30:00,91.25,91.3,91.23,91.29,31575.0,81.9602,82.0051,81.9422,81.9961,31575.0
2019-06-13 12:35:00,91.29,91.33,91.28,91.3,22535.0,81.9961,82.032,81.9871,82.0051,22535.0
2019-06-13 12:40:00,91.29,91.4,91.27,91.4,23708.0,81.9961,82.0949,81.9782,82.0949,23708.0
2019-06-13 12:45:00,91.4,91.46,91.4,91.42,68505.0,82.0949,82.1488,82.0949,82.1129,68505.0
2019-06-13 12:50:00,91.43,91.48,91.42,91.48,36354.0,82.1219,82.1668,82.1129,82.1668,36354.0
2019-06-13 12:55:00,91.46,91.48,91.44,91.45,25977.0,82.1488,82.1668,82.1309,82.1398,25977.0
2019-06-13 13:00:00,91.46,91.53,91.44,91.46,101809.0,82.1488,82.2117,82.1309,82.1488,101809.0
2019-06-13 13:05:00,91.45,91.46,91.41,91.44,34347.0,82.1398,82.1488,82.1039,82.1309,34347.0
2019-06-13 13:10:00,91.46,91.48,91.38,91.38,37253.0,82.1488,82.1668,82.077,82.077,37253.0
2019-06-13 13:15:00,91.39,91.42,91.39,91.41,26039.0,82.0859,82.1129,82.0859,82.1039,26039.0
2019-06-13 13:20:00,91.4,91.45,91.39,91.4,18372.0,82.0949,82.1398,82.0859,82.0949,18372.0
2019-06-13 13:25:00,91.4,91.42,91.38,91.4,23215.0,82.0949,82.1129,82.077,82.0949,23215.0
2019-06-13 13:30:00,91.41,91.44,91.38,91.39,24097.0,82.1039,82.1309,82.077,82.0859,24097.0
2019-06-13 13:35:00,91.39,91.41,91.37,91.39,27784.0,82.0859,82.1039,82.068,82.0859,27784.0
2019-06-13 13:40:00,91.38,91.38,91.33,91.34,74846.0,82.077,82.077,82.032,82.041,74846.0
2019-06-13 13:45:00,91.34,91.39,91.32,91.39,27718.0,82.041,82.0859,82.0231,82.0859,27718.0
2019-06-13 13:50:00,91.39,91.39,91.34,91.38,22681.0,82.0859,82.0859,82.041,82.077,22681.0
2019-06-13 13:55:00,91.37,91.38,91.33,91.34,32414.0,82.068,82.077,82.032,82.041,32414.0
2019-06-13 14:00:00,91.34,91.35,91.29,91.34,32427.0,82.041,82.05,81.9961,82.041,32427.0
2019-06-13 14:05:00,91.33,91.33,91.26,91.27,28503.0,82.032,82.032,81.9692,81.9782,28503.0
2019-06-13 14:10:00,91.27,91.29,91.26,91.28,27684.0,81.9782,81.9961,81.9692,81.9871,27684.0
2019-06-13 14:15:00,91.29,91.31,91.17,91.21,75572.0,81.9961,82.0141,81.8883,81.9243,75572.0
2019-06-13 14:20:00,91.21,91.29,91.21,91.28,132925.0,81.9243,81.9961,81.9243,81.9871,132925.0
2019-06-13 14:25:00,91.28,91.34,91.25,91.3,272457.0,81.9871,82.041,81.9602,82.0051,272457.0
2019-06-13 14:30:00,91.29,91.3,91.21,91.21,38353.0,81.9961,82.0051,81.9243,81.9243,38353.0
2019-06-13 14:35:00,91.2,91.23,91.17,91.22,52104.0,81.9153,81.9422,81.8883,81.9332,52104.0
2019-06-13 14:40:00,91.22,91.3,91.2,91.3,49679.0,81.9332,82.0051,81.9153,82.0051,49679.0
2019-06-13 14:45:00,91.3,91.3,91.25,91.27,20848.0,82.0051,82.0051,81.9602,81.9782,20848.0
2019-06-13 14:50:00,91.27,91.29,91.23,91.25,15422.0,81.9782,81.9961,81.9422,81.9602,15422.0
2019-06-13 14:55:00,91.25,91.28,91.2,91.22,21076.0,81.9602,81.9871,81.9153,81.9332,21076.0
2019-06-13 15:00:00,91.21,91.22,91.13,91.18,110369.0,81.9243,81.9332,81.8524,81.8973,110369.0
2019-06-13 15:05:00,91.18,91.19,91.13,91.13,30225.0,81.8973,81.9063,81.8524,81.8524,30225.0
2019-06-13 15:10:00,91.13,91.19,91.11,91.14,48315.0,81.8524,81.9063,81.8344,81.8614,48315.0
2019-06-13 15:15:00,91.13,91.14,91.1,91.12,54692.0,81.8524,81.8614,81.8255,81.8434,54692.0
2019-06-13 15:20:00,91.12,91.18,91.11,91.17,43090.0,81.8434,81.8973,81.8344,81.8883,43090.0
2019-06-13 15:25:00,91.17,91.21,91.15,91.2,34955.0,81.8883,81.9243,81.8704,81.9153,34955.0
2019-06-13 15:30:00,91.21,91.27,91.18,91.26,46741.0,81.9243,81.9782,81.8973,81.9692,46741.0
2019-06-13 15:35:00,91.25,91.33,91.24,91.32,74622.0,81.9602,82.032,81.9512,82.0231,74622.0
2019-06-13 15:40:00,91.31,91.35,91.3,91.31,142987.0,82.0141,82.05,82.0051,82.0141,142987.0
2019-06-13 15:45:00,91.31,91.33,91.25,91.25,103302.0,82.0141,82.032,81.9602,81.9602,103302.0
2019-06-13 15:50:00,91.25,91.28,91.21,91.23,405508.0,81.9602,81.9871,81.9243,81.9422,405508.0
2019-06-13 15:55:00,91.23,91.48,91.19,91.46,1466408.0,81.9422,82.1668,81.9063,82.1488,1466408.0
2019-06-14 09:30:00,91.44,91.6,91.34,91.39,68068.0,82.1309,82.2746,82.041,82.0859,68068.0
2019-06-14 09:35:00,91.4,91.52,91.32,91.44,56505.0,82.0949,82.2027,82.0231,82.1309,56505.0
2019-06-14 09:40:00,91.44,91.54,91.37,91.39,34397.0,82.1309,82.2207,82.068,82.0859,34397.0
2019-06-14 09:45:00,91.4,91.46,91.35,91.42,26550.0,82.0949,82.1488,82.05,82.1129,26550.0
2019-06-14 09:50:00,91.41,91.46,91.35,91.4,41538.0,82.1039,82.1488,82.05,82.0949,41538.0
2019-06-14 09:55:00,91.4,91.71,91.39,91.68,101533.0,82.0949,82.3734,82.0859,82.3464,101533.0
2019-06-14 10:00:00,91.67,91.7,91.51,91.57,73508.0,82.3374,82.3644,82.1937,82.2476,73508.0
2019-06-14 10:05:00,91.57,91.72,91.54,91.72,125100.0,82.2476,82.3823,82.2207,82.3823,125100.0
2019-06-14 10:10:00,91.71,91.73,91.63,91.63,108456.0,82.3734,82.3913,82.3015,82.3015,108456.0
2019-06-14 10:15:00,91.62,91.69,91.56,91.62,52701.0,82.2925,82.3554,82.2386,82.2925,52701.0
2019-06-14 10:20:00,91.61,91.77,91.6,91.65,436187.0,82.2835,82.4273,82.2746,82.3195,436187.0
2019-06-14 10:25:00,91.65,91.69,91.62,91.63,69585.0,82.3195,82.3554,82.2925,82.3015,69585.0
2019-06-14 10:30:00,91.64,91.69,91.6,91.61,43092.0,82.3105,82.3554,82.2746,82.2835,43092.0
2019-06-14 10:35:00,91.61,91.61,91.46,91.51,42902.0,82.2835,82.2835,82.1488,82.1937,42902.0
2019-06-14 10:40:00,91.52,91.57,91.48,91.56,82697.0,82.2027,82.2476,82.1668,82.2386,82697.0
2019-06-14 10:45:00,91.55,91.56,91.48,91.52,51067.0,82.2297,82.2386,82.1668,82.2027,51067.0
2019-06-14 10:50:00,91.53,91.56,91.48,91.52,42928.0,82.2117,82.2386,82.1668,82.2027,42928.0
2019-06-14 10:55:00,91.52,91.55,91.48,91.53,67293.0,82.2027,82.2297,82.1668,82.2117,67293.0
2019-06-14 11:00:00,91.53,91.55,91.5,91.52,122500.0,82.2117,82.2297,82.1847,82.2027,122500.0
2019-06-14 11:05:00,91.52,91.53,91.39,91.39,92143.0,82.2027,82.2117,82.0859,82.0859,92143.0
2019-06-14 11:10:00,91.39,91.41,91.33,91.34,143103.0,82.0859,82.1039,82.032,82.041,143103.0
2019-06-14 11:15:00,91.35,91.39,91.31,91.36,46377.0,82.05,82.0859,82.0141,82.059,46377.0
2019-06-14 11:20:00,91.35,91.43,91.32,91.4,42796.0,82.05,82.1219,82.0231,82.0949,42796.0
2019-06-14 11:25:00,91.4,91.45,91.34,91.44,46485.0,82.0949,82.1398,82.041,82.1309,46485.0
2019-06-14 11:30:00,91.45,91.51,91.41,91.49,39906.0,82.1398,82.1937,82.1039,82.1758,39906.0
2019-06-14 11:35:00,91.48,91.48,91.41,91.44,20721.0,82.1668,82.1668,82.1039,82.1309,20721.0
2019-06-14 11:40:00,91.44,91.44,91.35,91.37,30442.0,82.1309,82.1309,82.05,82.068,30442.0
2019-06-14 11:45:00,91.36,91.43,91.33,91.42,48211.0,82.059,82.1219,82.032,82.1129,48211.0
2019-06-14 11:50:00,91.41,91.47,91.39,91.42,17792.0,82.1039,82.1578,82.0859,82.1129,17792.0
2019-06-14 11:55:00,91.42,91.48,91.39,91.42,36155.0,82.1129,82.1668,82.0859,82.1129,36155.0
2019-06-14 12:00:00,91.4,91.43,91.35,91.37,35665.0,82.0949,82.1219,82.05,82.068,35665.0
2019-06-14 12:05:00,91.37,91.4,91.35,91.38,10961.0,82.068,82.0949,82.05,82.077,10961.0
2019-06-14 12:10:00,91.39,91.42,91.37,91.4,11468.0,82.0859,82.1129,82.068,82.0949,11468.0
2019-06-14 12:15:00,91.41,91.43,91.39,91.41,21221.0,82.1039,82.1219,82.0859,82.1039,21221.0
2019-06-14 12:20:00,91.4,91.41,91.38,91.38,54913.0,82.0949,82.1039,82.077,82.077,54913.0
2019-06-14 12:25:00,91.37,91.39,91.36,91.36,16868.0,82.068,82.0859,82.059,82.059,16868.0
2019-06-14 12:30:00,91.36,91.41,91.36,91.4,29848.0,82.059,82.1039,82.059,82.0949,29848.0
2019-06-14 12:35:00,91.4,91.42,91.39,91.41,26705.0,82.0949,82.1129,82.0859,82.1039,26705.0
2019-06-14 12:40:00,91.41,91.41,91.35,91.37,21244.0,82.1039,82.1039,82.05,82.068,21244.0
2019-06-14 12:45:00,91.36,91.38,91.33,91.36,26741.0,82.059,82.077,82.032,82.059,26741.0
2019-06-14 12:50:00,91.36,91.37,91.32,91.34,12803.0,82.059,82.068,82.0231,82.041,12803.0
2019-06-14 12:55:00,91.33,91.35,91.31,91.34,24796.0,82.032,82.05,82.0141,82.041,24796.0
2019-06-14 13:00:00,91.34,91.34,91.31,91.33,16830.0,82.041,82.041,82.0141,82.032,16830.0
2019-06-14 13:05:00,91.32,91.33,91.3,91.31,15346.0,82.0231,82.032,82.0051,82.0141,15346.0
2019-06-14 13:10:00,91.31,91.31,91.25,91.26,23975.0,82.0141,82.0141,81.9602,81.9692,23975.0
2019-06-14 13:15:00,91.26,91.27,91.23,91.24,36545.0,81.9692,81.9782,81.9422,81.9512,36545.0
2019-06-14 13:20:00,91.24,91.28,91.22,91.26,46321.0,81.9512,81.9871,81.9332,81.9692,46321.0
2019-06-14 13:25:00,91.26,91.27,91.22,91.22,13050.0,81.9692,81.9782,81.9332,81.9332,13050.0
2019-06-14 13:30:00,91.23,91.25,91.22,91.23,18590.0,81.9422,81.9602,81.9332,81.9422,18590.0
2019-06-14 13:35:00,91.23,91.26,91.21,91.25,28540.0,81.9422,81.9692,81.9243,81.9602,28540.0
2019-06-14 13:40:00,91.25,91.25,91.21,91.22,20951.0,81.9602,81.9602,81.9243,81.9332,20951.0
2019-06-14 13:45:00,91.22,91.22,91.18,91.2,35815.0,81.9332,81.9332,81.8973,81.9153,35815.0
2019-06-14 13:50:00,91.2,91.23,91.2,91.23,21645.0,81.9153,81.9422,81.9153,81.9422,21645.0
2019-06-14 13:55:00,91.23,91.24,91.2,91.22,23893.0,81.9422,81.9512,81.9153,81.9332,23893.0
2019-06-14 14:00:00,91.23,91.25,91.23,91.24,22491.0,81.9422,81.9602,81.9422,81.9512,22491.0
2019-06-14 14:05:00,91.23,91.24,91.19,91.2,27943.0,81.9422,81.9512,81.9063,81.9153,27943.0
2019-06-14 14:10:00,91.2,91.23,91.18,91.19,31227.0,81.9153,81.9422,81.8973,81.9063,31227.0
2019-06-14 14:15:00,91.18,91.27,91.18,91.24,65178.0,81.8973,81.9782,81.8973,81.9512,65178.0
2019-06-14 14:20:00,91.24,91.25,91.21,91.21,19199.0,81.9512,81.9602,81.9243,81.9243,19199.0
2019-06-14 14:25:00,91.22,91.24,91.19,91.24,19881.0,81.9332,81.9512,81.9063,81.9512,19881.0
2019-06-14 14:30:00,91.25,91.25,91.21,91.25,25922.0,81.9602,81.9602,81.9243,81.9602,25922.0
2019-06-14 14:35:00,91.26,91.28,91.24,91.27,18321.0,81.9692,81.9871,81.9512,81.9782,18321.0
2019-06-14 14:40:00,91.26,91.26,91.2,91.23,42327.0,81.9692,81.9692,81.9153,81.9422,42327.0
2019-06-14 14:45:00,91.24,91.25,91.22,91.23,24887.0,81.9512,81.9602,81.9332,81.9422,24887.0
2019-06-14 14:50:00,91.22,91.24,91.19,91.2,35080.0,81.9332,81.9512,81.9063,81.9153,35080.0
2019-06-14 14:55:00,91.2,91.22,91.18,91.19,35091.0,81.9153,81.9332,81.8973,81.9063,35091.0
2019-06-14 15:00:00,91.19,91.23,91.17,91.21,80426.0,81.9063,81.9422,81.8883,81.9243,80426.0
2019-06-14 15:05:00,91.21,91.26,91.2,91.26,13306.0,81.9243,81.9692,81.9153,81.9692,13306.0
2019-06-14 15:10:00,91.26,91.27,91.23,91.27,34376.0,81.9692,81.9782,81.9422,81.9782,34376.0
2019-06-14 15:15:00,91.27,91.33,91.27,91.3,92766.0,81.9782,82.032,81.9782,82.0051,92766.0
2019-06-14 15:20:00,91.3,91.4,91.29,91.39,118854.0,82.0051,82.0949,81.9961,82.0859,118854.0
2019-06-14 15:25:00,91.39,91.4,91.34,91.37,48357.0,82.0859,82.0949,82.041,82.068,48357.0
2019-06-14 15:30:00,91.38,91.43,91.35,91.43,71013.0,82.077,82.1219,82.05,82.1219,71013.0
2019-06-14 15:35:00,91.42,91.45,91.39,91.4,60694.0,82.1129,82.1398,82.0859,82.0949,60694.0
2019-06-14 15:40:00,91.4,91.4,91.31,91.35,63170.0,82.0949,82.0949,82.0141,82.05,63170.0
2019-06-14 15:45:00,91.34,91.38,91.33,91.33,63899.0,82.041,82.077,82.032,82.032,63899.0
2019-06-14 15:50:00,91.33,91.45,91.32,91.42,188456.0,82.032,82.1398,82.0231,82.1129,188456.0
2019-06-14 15:55:00,91.42,91.42,91.25,91.26,416327.0,82.1129,82.1129,81.9602,81.9692,416327.0
2019-06-17 09:30:00,91.34,91.48,91.31,91.42,101465.0,82.041,82.1668,82.0141,82.1129,101465.0
2019-06-17 09:35:00,91.41,91.46,91.35,91.38,89748.0,82.1039,82.1488,82.05,82.077,89748.0
2019-06-17 09:40:00,91.39,91.4,91.21,91.29,65808.0,82.0859,82.0949,81.9243,81.9961,65808.0
2019-06-17 09:45:00,91.31,91.36,91.28,91.3,35784.0,82.0141,82.059,81.9871,82.0051,35784.0
2019-06-17 09:50:00,91.31,91.43,91.3,91.43,47342.0,82.0141,82.1219,82.0051,82.1219,47342.0
2019-06-17 09:55:00,91.43,91.44,91.33,91.36,77126.0,82.1219,82.1309,82.032,82.059,77126.0
2019-06-17 10:00:00,91.36,91.45,91.32,91.43,49911.0,82.059,82.1398,82.0231,82.1219,49911.0
2019-06-17 10:05:00,91.44,91.5,91.41,91.47,33505.0,82.1309,82.1847,82.1039,82.1578,33505.0
2019-06-17 10:10:00,91.46,91.51,91.42,91.44,30755.0,82.1488,82.1937,82.1129,82.1309,30755.0
2019-06-17 10:15:00,91.45,91.48,91.42,91.48,62437.0,82.1398,82.1668,82.1129,82.1668,62437.0
2019-06-17 10:20:00,91.47,91.63,91.47,91.61,95418.0,82.1578,82.3015,82.1578,82.2835,95418.0
2019-06-17 10:25:00,91.6,91.67,91.6,91.67,47313.0,82.2746,82.3374,82.2746,82.3374,47313.0
2019-06-17 10:30:00,91.67,91.7,91.63,91.67,330671.0,82.3374,82.3644,82.3015,82.3374,330671.0
2019-06-17 10:35:00,91.66,91.72,91.63,91.63,127710.0,82.3285,82.3823,82.3015,82.3015,127710.0
2019-06-17 10:40:00,91.63,91.71,91.6,91.61,85072.0,82.3015,82.3734,82.2746,82.2835,85072.0
2019-06-17 10:45:00,91.6,91.6,91.5,91.54,63971.0,82.2746,82.2746,82.1847,82.2207,63971.0
2019-06-17 10:50:00,91.55,91.62,91.52,91.57,63570.0,82.2297,82.2925,82.2027,82.2476,63570.0
2019-06-17 10:55:00,91.56,91.6,91.52,91.58,41425.0,82.2386,82.2746,82.2027,82.2566,41425.0
2019-06-17 11:00:00,91.57,91.63,91.56,91.57,32457.0,82.2476,82.3015,82.2386,82.2476,32457.0
2019-06-17 11:05:00,91.56,91.57,91.5,91.5,32667.0,82.2386,82.2476,82.1847,82.1847,32667.0
2019-06-17 11:10:00,91.5,91.56,91.48,91.51,30639.0,82.1847,82.2386,82.1668,82.1937,30639.0
2019-06-17 11:15:00,91.51,91.6,91.51,91.58,25935.0,82.1937,82.2746,82.1937,82.2566,25935.0
2019-06-17 11:20:00,91.57,91.61,91.56,91.57,27857.0,82.2476,82.2835,82.2386,82.2476,27857.0
2019-06-17 11:25:00,91.57,91.57,91.5,91.52,22959.0,82.2476,82.2476,82.1847,82.2027,22959.0
2019-06-17 11:30:00,91.52,91.54,91.46,91.48,20343.0,82.2027,82.2207,82.1488,82.1668,20343.0
2019-06-17 11:35:00,91.47,91.5,91.44,91.47,24516.0,82.1578,82.1847,82.1309,82.1578,24516.0
2019-06-17 11:40:00,91.46,91.47,91.4,91.4,14646.0,82.1488,82.1578,82.0949,82.0949,14646.0
2019-06-17 11:45:00,91.39,91.43,91.39,91.42,13697.0,82.0859,82.1219,82.0859,82.1129,13697.0
2019-06-17 11:50:00,91.42,91.46,91.4,91.4,17975.0,82.1129,82.1488,82.0949,82.0949,17975.0
2019-06-17 11:55:00,91.4,91.45,91.39,91.43,26417.0,82.0949,82.1398,82.0859,82.1219,26417.0
2019-06-17 12:00:00,91.41,91.44,91.38,91.4,18224.0,82.1039,82.1309,82.077,82.0949,18224.0
2019-06-17 12:05:00,91.41,91.44,91.4,91.43,10965.0,82.1039,82.1309,82.0949,82.1219,10965.0
2019-06-17 12:10:00,91.42,91.47,91.39,91.47,14180.0,82.1129,82.1578,82.0859,82.1578,14180.0
2019-06-17 12:15:00,91.47,91.48,91.42,91.48,19620.0,82.1578,82.1668,82.1129,82.1668,19620.0
2019-06-17 12:20:00,91.48,91.5,91.46,91.5,23682.0,82.1668,82.1847,82.1488,82.1847,23682.0
2019-06-17 12:25:00,91.51,91.53,91.49,91.53,25117.0,82.1937,82.2117,82.1758,82.2117,25117.0
2019-06-17 12:30:00,91.52,91.55,91.5,91.55,46123.0,82.2027,82.2297,82.1847,82.2297,46123.0
2019-06-17 12:35:00,91.56,91.6,91.53,91.59,32262.0,82.2386,82.2746,82.2117,82.2656,32262.0
2019-06-17 12:40:00,91.6,91.61,91.57,91.58,20434.0,82.2746,82.2835,82.2476,82.2566,20434.0
2019-06-17 12:45:00,91.58,91.58,91.55,91.58,25448.0,82.2566,82.2566,82.2297,82.2566,25448.0
2019-06-17 12:50:00,91.58,91.59,91.55,91.58,17457.0,82.2566,82.2656,82.2297,82.2566,17457.0
2019-06-17 12:55:00,91.58,91.6,91.56,91.59,18641.0,82.2566,82.2746,82.2386,82.2656,18641.0
2019-06-17 13:00:00,91.59,91.62,91.57,91.6,32750.0,82.2656,82.2925,82.2476,82.2746,32750.0
2019-06-17 13:05:00,91.6,91.62,91.55,91.56,28042.0,82.2746,82.2925,82.2297,82.2386,28042.0
2019-06-17 13:10:00,91.56,91.58,91.53,91.56,14082.0,82.2386,82.2566,82.2117,82.2386,14082.0
2019-06-17 13:15:00,91.56,91.61,91.54,91.59,11776.0,82.2386,82.2835,82.2207,82.2656,11776.0
2019-06-17 13:20:00,91.59,91.61,91.57,91.59,20636.0,82.2656,82.2835,82.2476,82.2656,20636.0
2019-06-17 13:25:00,91.58,91.59,91.56,91.57,12621.0,82.2566,82.2656,82.2386,82.2476,12621.0
2019-06-17 13:30:00,91.57,91.61,91.55,91.6,32626.0,82.2476,82.2835,82.2297,82.2746,32626.0
2019-06-17 13:35:00,91.6,91.66,91.6,91.66,21343.0,82.2746,82.3285,82.2746,82.3285,21343.0
2019-06-17 13:40:00,91.66,91.67,91.63,91.65,30567.0,82.3285,82.3374,82.3015,82.3195,30567.0
2019-06-17 13:45:00,91.65,91.67,91.63,91.67,33114.0,82.3195,82.3374,82.3015,82.3374,33114.0
2019-06-17 13:50:00,91.66,91.7,91.64,91.69,67285.0,82.3285,82.3644,82.3105,82.3554,67285.0
2019-06-17 13:55:00,91.69,91.7,91.65,91.66,42252.0,82.3554,82.3644,82.3195,82.3285,42252.0
2019-06-17 14:00:00,91.66,91.72,91.64,91.71,40683.0,82.3285,82.3823,82.3105,82.3734,40683.0
2019-06-17 14:05:00,91.7,91.7,91.63,91.64,48627.0,82.3644,82.3644,82.3015,82.3105,48627.0
2019-06-17 14:10:00,91.64,91.66,91.63,91.65,25966.0,82.3105,82.3285,82.3015,82.3195,25966.0
2019-06-17 14:15:00,91.65,91.68,91.64,91.68,13103.0,82.3195,82.3464,82.3105,82.3464,13103.0
2019-06-17 14:20:00,91.68,91.69,91.66,91.69,12820.0,82.3464,82.3554,82.3285,82.3554,12820.0
2019-06-17 14:25:00,91.69,91.69,91.61,91.61,73477.0,82.3554,82.3554,82.2835,82.2835,73477.0
2019-06-17 14:30:00,91.61,91.64,91.56,91.56,22181.0,82.2835,82.3105,82.2386,82.2386,22181.0
2019-06-17 14:35:00,91.57,91.61,91.55,91.6,26915.0,82.2476,82.2835,82.2297,82.2746,26915.0
2019-06-17 14:40:00,91.61,91.68,91.6,91.67,57731.0,82.2835,82.3464,82.2746,82.3374,57731.0
2019-06-17 14:45:00,91.67,91.7,91.66,91.68,90801.0,82.3374,82.3644,82.3285,82.3464,90801.0
2019-06-17 14:50:00,91.68,91.68,91.62,91.63,39294.0,82.3464,82.3464,82.2925,82.3015,39294.0
2019-06-17 14:55:00,91.64,91.65,91.62,91.63,14272.0,82.3105,82.3195,82.2925,82.3015,14272.0
2019-06-17 15:00:00,91.63,91.64,91.58,91.61,59826.0,82.3015,82.3105,82.2566,82.2835,59826.0
2019-06-17 15:05:00,91.61,91.67,91.61,91.66,16652.0,82.2835,82.3374,82.2835,82.3285,16652.0
2019-06-17 15:10:00,91.66,91.67,91.64,91.66,25284.0,82.3285,82.3374,82.3105,82.3285,25284.0
2019-06-17 15:15:00,91.65,91.67,91.62,91.64,29684.0,82.3195,82.3374,82.2925,82.3105,29684.0
2019-06-17 15:20:00,91.63,91.65,91.6,91.63,30536.0,82.3015,82.3195,82.2746,82.3015,30536.0
2019-06-17 15:25:00,91.63,91.69,91.62,91.68,30961.0,82.3015,82.3554,82.2925,82.3464,30961.0
2019-06-17 15:30:00,91.68,91.68,91.62,91.64,91114.0,82.3464,82.3464,82.2925,82.3105,91114.0
2019-06-17 15:35:00,91.65,91.67,91.6,91.62,60916.0,82.3195,82.3374,82.2746,82.2925,60916.0
2019-06-17 15:40:00,91.63,91.67,91.62,91.65,100633.0,82.3015,82.3374,82.2925,82.3195,100633.0
2019-06-17 15:45:00,91.65,91.68,91.64,91.64,157745.0,82.3195,82.3464,82.3105,82.3105,157745.0
2019-06-17 15:50:00,91.64,91.66,91.57,91.62,206280.0,82.3105,82.3285,82.2476,82.2925,206280.0
2019-06-17 15:55:00,91.62,91.7,91.59,91.67,651643.0,82.2925,82.3644,82.2656,82.3374,651643.0
2019-06-18 09:30:00,92.08,92.16,91.94,92.02,235260.0,82.7057,82.7776,82.5799,82.6518,235260.0
2019-06-18 09:35:00,92.02,92.27,91.99,92.24,326003.0,82.6518,82.8764,82.6249,82.8494,326003.0
2019-06-18 09:40:00,92.24,92.51,92.16,92.4,274959.0,82.8494,83.0919,82.7776,82.9931,274959.0
2019-06-18 09:45:00,92.38,92.53,92.36,92.53,90622.0,82.9752,83.1099,82.9572,83.1099,90622.0
2019-06-18 09:50:00,92.53,92.56,92.45,92.52,157442.0,83.1099,83.1368,83.038,83.1009,157442.0
2019-06-18 09:55:00,92.53,92.53,92.33,92.38,158346.0,83.1099,83.1099,82.9302,82.9752,158346.0
2019-06-18 10:00:00,92.37,92.51,92.36,92.48,117832.0,82.9662,83.0919,82.9572,83.065,117832.0
2019-06-18 10:05:00,92.49,92.5,92.29,92.29,162646.0,83.074,83.0829,82.8943,82.8943,162646.0
2019-06-18 10:10:00,92.29,92.37,92.28,92.3,58469.0,82.8943,82.9662,82.8853,82.9033,58469.0
2019-06-18 10:15:00,92.3,92.31,92.21,92.27,238452.0,82.9033,82.9123,82.8225,82.8764,238452.0
2019-06-18 10:20:00,92.27,92.31,92.25,92.29,164404.0,82.8764,82.9123,82.8584,82.8943,164404.0
2019-06-18 10:25:00,92.29,92.36,92.26,92.35,68536.0,82.8943,82.9572,82.8674,82.9482,68536.0
2019-06-18 10:30:00,92.35,92.42,92.35,92.38,110909.0,82.9482,83.0111,82.9482,82.9752,110909.0
2019-06-18 10:35:00,92.38,92.45,92.38,92.43,82509.0,82.9752,83.038,82.9752,83.0201,82509.0
2019-06-18 10:40:00,92.42,92.48,92.42,92.48,66714.0,83.0111,83.065,83.0111,83.065,66714.0
2019-06-18 10:45:00,92.49,92.55,92.48,92.55,98970.0,83.074,83.1278,83.065,83.1278,98970.0
2019-06-18 10:50:00,92.55,92.57,92.47,92.57,64886.0,83.1278,83.1458,83.056,83.1458,64886.0
2019-06-18 10:55:00,92.57,92.61,92.54,92.54,63963.0,83.1458,83.1817,83.1189,83.1189,63963.0
2019-06-18 11:00:00,92.55,92.59,92.49,92.49,69997.0,83.1278,83.1638,83.074,83.074,69997.0
2019-06-18 11:05:00,92.49,92.56,92.48,92.53,70990.0,83.074,83.1368,83.065,83.1099,70990.0
2019-06-18 11:10:00,92.53,92.55,92.5,92.53,62702.0,83.1099,83.1278,83.0829,83.1099,62702.0
2019-06-18 11:15:00,92.52,92.58,92.51,92.55,48735.0,83.1009,83.1548,83.0919,83.1278,48735.0
2019-06-18 11:20:00,92.55,92.58,92.38,92.43,271591.0,83.1278,83.1548,82.9752,83.0201,271591.0
2019-06-18 11:25:00,92.45,92.53,92.44,92.53,93724.0,83.038,83.1099,83.029,83.1099,93724.0
2019-06-18 11:30:00,92.53,92.53,92.41,92.47,72287.0,83.1099,83.1099,83.0021,83.056,72287.0
2019-06-18 11:35:00,92.47,92.51,92.44,92.47,36450.0,83.056,83.0919,83.029,83.056,36450.0
2019-06-18 11:40:00,92.48,92.52,92.45,92.5,50251.0,83.065,83.1009,83.038,83.0829,50251.0
2019-06-18 11:45:00,92.49,92.53,92.4,92.42,77023.0,83.074,83.1099,82.9931,83.0111,77023.0
2019-06-18 11:50:00,92.43,92.49,92.42,92.48,46779.0,83.0201,83.074,83.0111,83.065,46779.0
2019-06-18 11:55:00,92.48,92.52,92.44,92.5,34309.0,83.065,83.1009,83.029,83.0829,34309.0
2019-06-18 12:00:00,92.5,92.56,92.5,92.55,34858.0,83.0829,83.1368,83.0829,83.1278,34858.0
2019-06-18 12:05:00,92.56,92.59,92.55,92.57,28581.0,83.1368,83.1638,83.1278,83.1458,28581.0
2019-06-18 12:10:00,92.58,92.65,92.57,92.65,77262.0,83.1548,83.2177,83.1458,83.2177,77262.0
2019-06-18 12:15:00,92.65,92.68,92.57,92.61,51800.0,83.2177,83.2446,83.1458,83.1817,51800.0
2019-06-18 12:20:00,92.61,92.7,92.6,92.69,38492.0,83.1817,83.2626,83.1728,83.2536,38492.0
2019-06-18 12:25:00,92.69,92.72,92.66,92.71,20675.0,83.2536,83.2805,83.2266,83.2716,20675.0
2019-06-18 12:30:00,92.71,92.73,92.7,92.71,27602.0,83.2716,83.2895,83.2626,83.2716,27602.0
2019-06-18 12:35:00,92.72,92.72,92.66,92.67,18578.0,83.2805,83.2805,83.2266,83.2356,18578.0
2019-06-18 12:40:00,92.68,92.71,92.67,92.7,53013.0,83.2446,83.2716,83.2356,83.2626,53013.0
2019-06-18 12:45:00,92.69,92.69,92.65,92.67,33483.0,83.2536,83.2536,83.2177,83.2356,33483.0
2019-06-18 12:50:00,92.68,92.7,92.64,92.68,35094.0,83.2446,83.2626,83.2087,83.2446,35094.0
2019-06-18 12:55:00,92.67,92.73,92.67,92.71,21476.0,83.2356,83.2895,83.2356,83.2716,21476.0
2019-06-18 13:00:00,92.71,92.71,92.65,92.65,86483.0,83.2716,83.2716,83.2177,83.2177,86483.0
2019-06-18 13:05:00,92.64,92.65,92.57,92.61,56227.0,83.2087,83.2177,83.1458,83.1817,56227.0
2019-06-18 13:10:00,92.61,92.76,92.61,92.7,45626.0,83.1817,83.3165,83.1817,83.2626,45626.0
2019-06-18 13:15:00,92.7,92.73,92.64,92.64,46888.0,83.2626,83.2895,83.2087,83.2087,46888.0
2019-06-18 13:20:00,92.64,92.66,92.62,92.66,17661.0,83.2087,83.2266,83.1907,83.2266,17661.0
2019-06-18 13:25:00,92.65,92.67,92.62,92.64,26458.0,83.2177,83.2356,83.1907,83.2087,26458.0
2019-06-18 13:30:00,92.64,92.66,92.6,92.62,65118.0,83.2087,83.2266,83.1728,83.1907,65118.0
2019-06-18 13:35:00,92.62,92.68,92.62,92.66,29369.0,83.1907,83.2446,83.1907,83.2266,29369.0
2019-06-18 13:40:00,92.64,92.65,92.61,92.64,40406.0,83.2087,83.2177,83.1817,83.2087,40406.0
2019-06-18 13:45:00,92.65,92.65,92.6,92.62,35394.0,83.2177,83.2177,83.1728,83.1907,35394.0
2019-06-18 13:50:00,92.62,92.65,92.6,92.65,31594.0,83.1907,83.2177,83.1728,83.2177,31594.0
2019-06-18 13:55:00,92.65,92.65,92.6,92.6,50261.0,83.2177,83.2177,83.1728,83.1728,50261.0
2019-06-18 14:00:00,92.6,92.64,92.58,92.6,395934.0,83.1728,83.2087,83.1548,83.1728,395934.0
2019-06-18 14:05:00,92.61,92.64,92.58,92.63,83734.0,83.1817,83.2087,83.1548,83.1997,83734.0
2019-06-18 14:10:00,92.63,92.66,92.6,92.65,86711.0,83.1997,83.2266,83.1728,83.2177,86711.0
2019-06-18 14:15:00,92.64,92.66,92.6,92.62,37829.0,83.2087,83.2266,83.1728,83.1907,37829.0
2019-06-18 14:20:00,92.61,92.63,92.58,92.63,18364.0,83.1817,83.1997,83.1548,83.1997,18364.0
2019-06-18 14:25:00,92.63,92.65,92.61,92.64,25568.0,83.1997,83.2177,83.1817,83.2087,25568.0
2019-06-18 14:30:00,92.64,92.67,92.61,92.63,50141.0,83.2087,83.2356,83.1817,83.1997,50141.0
2019-06-18 14:35:00,92.64,92.64,92.58,92.59,40840.0,83.2087,83.2087,83.1548,83.1638,40840.0
2019-06-18 14:40:00,92.59,92.59,92.53,92.54,33641.0,83.1638,83.1638,83.1099,83.1189,33641.0
2019-06-18 14:45:00,92.54,92.54,92.48,92.5,25056.0,83.1189,83.1189,83.065,83.0829,25056.0
2019-06-18 14:50:00,92.5,92.53,92.48,92.48,42870.0,83.0829,83.1099,83.065,83.065,42870.0
2019-06-18 14:55:00,92.48,92.51,92.45,92.47,32888.0,83.065,83.0919,83.038,83.056,32888.0
2019-06-18 15:00:00,92.47,92.52,92.43,92.51,160124.0,83.056,83.1009,83.0201,83.0919,160124.0
2019-06-18 15:05:00,92.51,92.54,92.48,92.49,28394.0,83.0919,83.1189,83.065,83.074,28394.0
2019-06-18 15:10:00,92.5,92.53,92.48,92.49,61871.0,83.0829,83.1099,83.065,83.074,61871.0
2019-06-18 15:15:00,92.48,92.51,92.44,92.49,64164.0,83.065,83.0919,83.029,83.074,64164.0
2019-06-18 15:20:00,92.49,92.51,92.46,92.49,41101.0,83.074,83.0919,83.047,83.074,41101.0
2019-06-18 15:25:00,92.48,92.5,92.46,92.46,61861.0,83.065,83.0829,83.047,83.047,61861.0
2019-06-18 15:30:00,92.46,92.46,92.33,92.36,144660.0,83.047,83.047,82.9302,82.9572,144660.0
2019-06-18 15:35:00,92.37,92.46,92.36,92.39,103747.0,82.9662,83.047,82.9572,82.9841,103747.0
2019-06-18 15:40:00,92.39,92.45,92.36,92.43,106244.0,82.9841,83.038,82.9572,83.0201,106244.0
2019-06-18 15:45:00,92.44,92.46,92.39,92.42,125883.0,83.029,83.047,82.9841,83.0111,125883.0
2019-06-18 15:50:00,92.42,92.43,92.33,92.36,237268.0,83.0111,83.0201,82.9302,82.9572,237268.0
2019-06-18 15:55:00,92.37,92.45,92.31,92.44,723432.0,82.9662,83.038,82.9123,83.029,723432.0
2019-06-19 09:30:00,92.46,92.63,92.4,92.5,113848.0,83.047,83.1997,82.9931,83.0829,113848.0
2019-06-19 09:35:00,92.51,92.67,92.4,92.64,91891.0,83.0919,83.2356,82.9931,83.2087,91891.0
2019-06-19 09:40:00,92.61,92.77,92.57,92.76,87270.0,83.1817,83.3254,83.1458,83.3165,87270.0
2019-06-19 09:45:00,92.77,92.81,92.69,92.72,64888.0,83.3254,83.3614,83.2536,83.2805,64888.0
2019-06-19 09:50:00,92.72,92.83,92.72,92.8,47057.0,83.2805,83.3793,83.2805,83.3524,47057.0
2019-06-19 09:55:00,92.8,92.88,92.76,92.86,80287.0,83.3524,83.4243,83.3165,83.4063,80287.0
2019-06-19 10:00:00,92.86,92.87,92.72,92.76,115691.0,83.4063,83.4153,83.2805,83.3165,115691.0
2019-06-19 10:05:00,92.77,92.81,92.73,92.79,101992.0,83.3254,83.3614,83.2895,83.3434,101992.0
2019-06-19 10:10:00,92.79,92.84,92.76,92.81,47546.0,83.3434,83.3883,83.3165,83.3614,47546.0
2019-06-19 10:15:00,92.82,92.88,92.81,92.86,81815.0,83.3704,83.4243,83.3614,83.4063,81815.0
2019-06-19 10:20:00,92.87,92.95,92.86,92.94,184878.0,83.4153,83.4871,83.4063,83.4781,184878.0
2019-06-19 10:25:00,92.93,92.98,92.91,92.91,207661.0,83.4692,83.5141,83.4512,83.4512,207661.0
2019-06-19 10:30:00,92.92,92.96,92.86,92.86,101639.0,83.4602,83.4961,83.4063,83.4063,101639.0
2019-06-19 10:35:00,92.87,92.91,92.84,92.84,39884.0,83.4153,83.4512,83.3883,83.3883,39884.0
2019-06-19 10:40:00,92.84,92.85,92.81,92.84,39598.0,83.3883,83.3973,83.3614,83.3883,39598.0
2019-06-19 10:45:00,92.83,92.85,92.81,92.82,60406.0,83.3793,83.3973,83.3614,83.3704,60406.0
2019-06-19 10:50:00,92.83,92.89,92.81,92.87,42790.0,83.3793,83.4332,83.3614,83.4153,42790.0
2019-06-19 10:55:00,92.87,92.87,92.82,92.83,50818.0,83.4153,83.4153,83.3704,83.3793,50818.0
2019-06-19 11:00:00,92.84,92.88,92.83,92.87,71418.0,83.3883,83.4243,83.3793,83.4153,71418.0
2019-06-19 11:05:00,92.87,92.9,92.85,92.89,66728.0,83.4153,83.4422,83.3973,83.4332,66728.0
2019-06-19 11:10:00,92.89,92.9,92.85,92.88,39646.0,83.4332,83.4422,83.3973,83.4243,39646.0
2019-06-19 11:15:00,92.88,92.89,92.8,92.81,66192.0,83.4243,83.4332,83.3524,83.3614,66192.0
2019-06-19 11:20:00,92.81,92.86,92.81,92.82,79249.0,83.3614,83.4063,83.3614,83.3704,79249.0
2019-06-19 11:25:00,92.81,92.89,92.81,92.89,59123.0,83.3614,83.4332,83.3614,83.4332,59123.0
2019-06-19 11:30:00,92.89,92.89,92.84,92.86,99413.0,83.4332,83.4332,83.3883,83.4063,99413.0
2019-06-19 11:35:00,92.86,92.88,92.84,92.86,52505.0,83.4063,83.4243,83.3883,83.4063,52505.0
2019-06-19 11:40:00,92.86,92.93,92.84,92.92,39605.0,83.4063,83.4692,83.3883,83.4602,39605.0
2019-06-19 11:45:00,92.91,92.92,92.86,92.91,85304.0,83.4512,83.4602,83.4063,83.4512,85304.0
2019-06-19 11:50:00,92.91,92.94,92.87,92.87,50869.0,83.4512,83.4781,83.4153,83.4153,50869.0
2019-06-19 11:55:00,92.88,92.88,92.84,92.87,23637.0,83.4243,83.4243,83.3883,83.4153,23637.0
2019-06-19 12:00:00,92.86,92.88,92.82,92.83,16678.0,83.4063,83.4243,83.3704,83.3793,16678.0
2019-06-19 12:05:00,92.82,92.83,92.77,92.78,23184.0,83.3704,83.3793,83.3254,83.3344,23184.0
2019-06-19 12:10:00,92.77,92.82,92.77,92.79,25186.0,83.3254,83.3704,83.3254,83.3434,25186.0
2019-06-19 12:15:00,92.79,92.81,92.77,92.81,104664.0,83.3434,83.3614,83.3254,83.3614,104664.0
2019-06-19 12:20:00,92.81,92.82,92.78,92.81,15101.0,83.3614,83.3704,83.3344,83.3614,15101.0
2019-06-19 12:25:00,92.8,92.81,92.78,92.81,17031.0,83.3524,83.3614,83.3344,83.3614,17031.0
2019-06-19 12:30:00,92.82,92.84,92.8,92.83,21040.0,83.3704,83.3883,83.3524,83.3793,21040.0
2019-06-19 12:35:00,92.83,92.83,92.81,92.82,22871.0,83.3793,83.3793,83.3614,83.3704,22871.0
2019-06-19 12:40:00,92.82,92.82,92.79,92.81,18972.0,83.3704,83.3704,83.3434,83.3614,18972.0
2019-06-19 12:45:00,92.81,92.82,92.77,92.78,10250.0,83.3614,83.3704,83.3254,83.3344,10250.0
2019-06-19 12:50:00,92.78,92.82,92.77,92.81,23250.0,83.3344,83.3704,83.3254,83.3614,23250.0
2019-06-19 12:55:00,92.81,92.83,92.79,92.8,35986.0,83.3614,83.3793,83.3434,83.3524,35986.0
2019-06-19 13:00:00,92.8,92.81,92.76,92.8,15449.0,83.3524,83.3614,83.3165,83.3524,15449.0
2019-06-19 13:05:00,92.8,92.82,92.78,92.81,17728.0,83.3524,83.3704,83.3344,83.3614,17728.0
2019-06-19 13:10:00,92.81,92.81,92.75,92.76,24702.0,83.3614,83.3614,83.3075,83.3165,24702.0
2019-06-19 13:15:00,92.77,92.78,92.74,92.77,67984.0,83.3254,83.3344,83.2985,83.3254,67984.0
2019-06-19 13:20:00,92.76,92.78,92.73,92.77,39485.0,83.3165,83.3344,83.2895,83.3254,39485.0
2019-06-19 13:25:00,92.77,92.8,92.76,92.79,10133.0,83.3254,83.3524,83.3165,83.3434,10133.0
2019-06-19 13:30:00,92.79,92.81,92.77,92.78,38909.0,83.3434,83.3614,83.3254,83.3344,38909.0
2019-06-19 13:35:00,92.77,92.81,92.77,92.79,18091.0,83.3254,83.3614,83.3254,83.3434,18091.0
2019-06-19 13:40:00,92.79,92.8,92.77,92.77,12999.0,83.3434,83.3524,83.3254,83.3254,12999.0
2019-06-19 13:45:00,92.77,92.79,92.76,92.78,16473.0,83.3254,83.3434,83.3165,83.3344,16473.0
2019-06-19 13:50:00,92.79,92.87,92.79,92.86,37338.0,83.3434,83.4153,83.3434,83.4063,37338.0
2019-06-19 13:55:00,92.86,92.95,92.84,92.94,61638.0,83.4063,83.4871,83.3883,83.4781,61638.0
2019-06-19 14:00:00,92.96,93.13,92.77,93.13,521622.0,83.4961,83.6488,83.3254,83.6488,521622.0
2019-06-19 14:05:00,93.13,93.21,93.03,93.08,135749.0,83.6488,83.7207,83.559,83.6039,135749.0
2019-06-19 14:10:00,93.07,93.19,93.04,93.19,78120.0,83.5949,83.7027,83.568,83.7027,78120.0
2019-06-19 14:15:00,93.2,93.24,93.16,93.2,49581.0,83.7117,83.7476,83.6757,83.7117,49581.0
2019-06-19 14:20:00,93.2,93.25,93.12,93.13,63228.0,83.7117,83.7566,83.6398,83.6488,63228.0
2019-06-19 14:25:00,93.12,93.21,93.1,93.21,69578.0,83.6398,83.7207,83.6219,83.7207,69578.0
2019-06-19 14:30:00,93.21,93.41,93.18,93.32,128215.0,83.7207,83.9003,83.6937,83.8195,128215.0
2019-06-19 14:35:00,93.31,93.34,93.15,93.16,103861.0,83.8105,83.8374,83.6668,83.6757,103861.0
2019-06-19 14:40:00,93.16,93.24,93.1,93.2,94138.0,83.6757,83.7476,83.6219,83.7117,94138.0
2019-06-19 14:45:00,93.18,93.21,93.08,93.08,67325.0,83.6937,83.7207,83.6039,83.6039,67325.0
2019-06-19 14:50:00,93.09,93.21,93.06,93.2,53979.0,83.6129,83.7207,83.5859,83.7117,53979.0
2019-06-19 14:55:00,93.21,93.24,93.17,93.21,73170.0,83.7207,83.7476,83.6847,83.7207,73170.0
2019-06-19 15:00:00,93.22,93.32,93.21,93.31,42078.0,83.7296,83.8195,83.7207,83.8105,42078.0
2019-06-19 15:05:00,93.31,93.35,93.27,93.32,55381.0,83.8105,83.8464,83.7745,83.8195,55381.0
2019-06-19 15:10:00,93.33,93.37,93.29,93.35,73579.0,83.8284,83.8644,83.7925,83.8464,73579.0
2019-06-19 15:15:00,93.34,93.35,93.29,93.32,70125.0,83.8374,83.8464,83.7925,83.8195,70125.0
2019-06-19 15:20:00,93.31,93.34,93.26,93.33,98919.0,83.8105,83.8374,83.7656,83.8284,98919.0
2019-06-19 15:25:00,93.33,93.35,93.23,93.28,76867.0,83.8284,83.8464,83.7386,83.7835,76867.0
2019-06-19 15:30:00,93.28,93.32,93.26,93.28,120422.0,83.7835,83.8195,83.7656,83.7835,120422.0
2019-06-19 15:35:00,93.28,93.28,93.2,93.2,137822.0,83.7835,83.7835,83.7117,83.7117,137822.0
2019-06-19 15:40:00,93.2,93.41,93.19,93.3,194414.0,83.7117,83.9003,83.7027,83.8015,194414.0
2019-06-19 15:45:00,93.3,93.43,93.29,93.38,195083.0,83.8015,83.9183,83.7925,83.8733,195083.0
2019-06-19 15:50:00,93.39,93.48,93.37,93.41,297366.0,83.8823,83.9632,83.8644,83.9003,297366.0
2019-06-19 15:55:00,93.41,93.45,93.29,93.3,521863.0,83.9003,83.9362,83.7925,83.8015,521863.0
2019-06-20 09:30:00,94.04,94.28,93.9,94.19,215991.0,84.4662,84.6817,84.3404,84.6009,215991.0
2019-06-20 09:35:00,94.2,94.33,94.17,94.2,299640.0,84.6099,84.7266,84.5829,84.6099,299640.0
2019-06-20 09:40:00,94.2,94.25,94.15,94.16,279262.0,84.6099,84.6548,84.565,84.5739,279262.0
2019-06-20 09:45:00,94.17,94.22,94.08,94.19,337423.0,84.5829,84.6278,84.5021,84.6009,337423.0
2019-06-20 09:50:00,94.19,94.25,94.12,94.22,128781.0,84.6009,84.6548,84.538,84.6278,128781.0
2019-06-20 09:55:00,94.21,94.26,94.11,94.12,144418.0,84.6188,84.6638,84.529,84.538,144418.0
2019-06-20 10:00:00,94.12,94.2,94.04,94.17,96347.0,84.538,84.6099,84.4662,84.5829,96347.0
2019-06-20 10:05:00,94.17,94.21,94.11,94.17,62584.0,84.5829,84.6188,84.529,84.5829,62584.0
2019-06-20 10:10:00,94.17,94.31,94.15,94.27,70478.0,84.5829,84.7087,84.565,84.6727,70478.0
2019-06-20 10:15:00,94.27,94.3,94.09,94.1,103758.0,84.6727,84.6997,84.5111,84.52,103758.0
2019-06-20 10:20:00,94.1,94.11,94.0,94.03,113982.0,84.52,84.529,84.4302,84.4572,113982.0
2019-06-20 10:25:00,94.02,94.08,93.98,93.98,94682.0,84.4482,84.5021,84.4123,84.4123,94682.0
2019-06-20 10:30:00,93.98,94.02,93.84,93.85,84161.0,84.4123,84.4482,84.2865,84.2955,84161.0
2019-06-20 10:35:00,93.85,93.87,93.71,93.77,60458.0,84.2955,84.3135,84.1698,84.2236,60458.0
2019-06-20 10:40:00,93.77,93.81,93.73,93.73,62579.0,84.2236,84.2596,84.1877,84.1877,62579.0
2019-06-20 10:45:00,93.73,93.75,93.67,93.7,103032.0,84.1877,84.2057,84.1338,84.1608,103032.0
2019-06-20 10:50:00,93.7,93.75,93.63,93.63,131951.0,84.1608,84.2057,84.0979,84.0979,131951.0
2019-06-20 10:55:00,93.63,93.65,93.55,93.56,95106.0,84.0979,84.1159,84.026,84.035,95106.0
2019-06-20 11:00:00,93.56,93.62,93.54,93.56,131281.0,84.035,84.0889,84.0171,84.035,131281.0
2019-06-20 11:05:00,93.56,93.65,93.56,93.62,58592.0,84.035,84.1159,84.035,84.0889,58592.0
2019-06-20 11:10:00,93.63,93.63,93.58,93.61,56865.0,84.0979,84.0979,84.053,84.0799,56865.0
2019-06-20 11:15:00,93.61,93.61,93.53,93.56,46140.0,84.0799,84.0799,84.0081,84.035,46140.0
2019-06-20 11:20:00,93.56,93.68,93.53,93.64,49842.0,84.035,84.1428,84.0081,84.1069,49842.0
2019-06-20 11:25:00,93.64,93.66,93.55,93.58,41379.0,84.1069,84.1248,84.026,84.053,41379.0
2019-06-20 11:30:00,93.57,93.62,93.53,93.55,33038.0,84.044,84.0889,84.0081,84.026,33038.0
2019-06-20 11:35:00,93.54,93.63,93.54,93.6,63114.0,84.0171,84.0979,84.0171,84.071,63114.0
2019-06-20 11:40:00,93.61,93.64,93.54,93.63,117341.0,84.0799,84.1069,84.0171,84.0979,117341.0
2019-06-20 11:45:00,93.63,93.71,93.63,93.69,80016.0,84.0979,84.1698,84.0979,84.1518,80016.0
2019-06-20 11:50:00,93.69,93.73,93.68,93.71,90610.0,84.1518,84.1877,84.1428,84.1698,90610.0
2019-06-20 11:55:00,93.72,93.77,93.69,93.7,74579.0,84.1787,84.2236,84.1518,84.1608,74579.0
2019-06-20 12:00:00,93.71,93.72,93.62,93.62,58651.0,84.1698,84.1787,84.0889,84.0889,58651.0
2019-06-20 12:05:00,93.62,93.65,93.52,93.54,31397.0,84.0889,84.1159,83.9991,84.0171,31397.0
2019-06-20 12:10:00,93.52,93.52,93.31,93.32,188027.0,83.9991,83.9991,83.8105,83.8195,188027.0
2019-06-20 12:15:00,93.33,93.34,93.14,93.18,81213.0,83.8284,83.8374,83.6578,83.6937,81213.0
2019-06-20 12:20:00,93.18,93.39,93.15,93.39,163165.0,83.6937,83.8823,83.6668,83.8823,163165.0
2019-06-20 12:25:00,93.39,93.48,93.38,93.47,59758.0,83.8823,83.9632,83.8733,83.9542,59758.0
2019-06-20 12:30:00,93.48,93.49,93.43,93.46,28938.0,83.9632,83.9721,83.9183,83.9452,28938.0
2019-06-20 12:35:00,93.45,93.48,93.41,93.42,28254.0,83.9362,83.9632,83.9003,83.9093,28254.0
2019-06-20 12:40:00,93.41,93.53,93.4,93.52,30224.0,83.9003,84.0081,83.8913,83.9991,30224.0
2019-06-20 12:45:00,93.53,93.57,93.5,93.54,22125.0,84.0081,84.044,83.9811,84.0171,22125.0
2019-06-20 12:50:00,93.55,93.57,93.45,93.46,108883.0,84.026,84.044,83.9362,83.9452,108883.0
2019-06-20 12:55:00,93.46,93.57,93.41,93.54,45577.0,83.9452,84.044,83.9003,84.0171,45577.0
2019-06-20 13:00:00,93.54,93.56,93.52,93.54,22022.0,84.0171,84.035,83.9991,84.0171,22022.0
2019-06-20 13:05:00,93.54,93.6,93.53,93.59,21605.0,84.0171,84.071,84.0081,84.062,21605.0
2019-06-20 13:10:00,93.6,93.62,93.58,93.61,190153.0,84.071,84.0889,84.053,84.0799,190153.0
2019-06-20 13:15:00,93.61,93.65,93.59,93.65,141540.0,84.0799,84.1159,84.062,84.1159,141540.0
2019-06-20 13:20:00,93.65,93.71,93.64,93.71,52433.0,84.1159,84.1698,84.1069,84.1698,52433.0
2019-06-20 13:25:00,93.71,93.79,93.67,93.78,57613.0,84.1698,84.2416,84.1338,84.2326,57613.0
2019-06-20 13:30:00,93.78,93.81,93.77,93.78,64169.0,84.2326,84.2596,84.2236,84.2326,64169.0
2019-06-20 13:35:00,93.78,93.78,93.72,93.74,55185.0,84.2326,84.2326,84.1787,84.1967,55185.0
2019-06-20 13:40:00,93.74,93.76,93.68,93.69,93726.0,84.1967,84.2147,84.1428,84.1518,93726.0
2019-06-20 13:45:00,93.69,93.72,93.66,93.72,34252.0,84.1518,84.1787,84.1248,84.1787,34252.0
2019-06-20 13:50:00,93.72,93.72,93.65,93.68,34104.0,84.1787,84.1787,84.1159,84.1428,34104.0
2019-06-20 13:55:00,93.67,93.69,93.63,93.63,52137.0,84.1338,84.1518,84.0979,84.0979,52137.0
2019-06-20 14:00:00,93.62,93.64,93.49,93.5,112049.0,84.0889,84.1069,83.9721,83.9811,112049.0
2019-06-20 14:05:00,93.5,93.6,93.5,93.58,109550.0,83.9811,84.071,83.9811,84.053,109550.0
2019-06-20 14:10:00,93.58,93.59,93.51,93.53,184159.0,84.053,84.062,83.9901,84.0081,184159.0
2019-06-20 14:15:00,93.52,93.59,93.52,93.58,160241.0,83.9991,84.062,83.9991,84.053,160241.0
2019-06-20 14:20:00,93.58,93.58,93.53,93.54,49588.0,84.053,84.053,84.0081,84.0171,49588.0
2019-06-20 14:25:00,93.55,93.56,93.48,93.5,48702.0,84.026,84.035,83.9632,83.9811,48702.0
2019-06-20 14:30:00,93.5,93.58,93.49,93.54,156437.0,83.9811,84.053,83.9721,84.0171,156437.0
2019-06-20 14:35:00,93.55,93.62,93.53,93.59,86376.0,84.026,84.0889,84.0081,84.062,86376.0
2019-06-20 14:40:00,93.59,93.67,93.59,93.64,111674.0,84.062,84.1338,84.062,84.1069,111674.0
2019-06-20 14:45:00,93.64,93.68,93.64,93.68,42694.0,84.1069,84.1428,84.1069,84.1428,42694.0
2019-06-20 14:50:00,93.68,93.69,93.65,93.68,148184.0,84.1428,84.1518,84.1159,84.1428,148184.0
2019-06-20 14:55:00,93.67,93.7,93.64,93.68,35237.0,84.1338,84.1608,84.1069,84.1428,35237.0
2019-06-20 15:00:00,93.69,93.71,93.64,93.68,48419.0,84.1518,84.1698,84.1069,84.1428,48419.0
2019-06-20 15:05:00,93.68,93.7,93.64,93.69,61481.0,84.1428,84.1608,84.1069,84.1518,61481.0
2019-06-20 15:10:00,93.69,93.74,93.69,93.73,38698.0,84.1518,84.1967,84.1518,84.1877,38698.0
2019-06-20 15:15:00,93.73,93.75,93.7,93.74,50523.0,84.1877,84.2057,84.1608,84.1967,50523.0
2019-06-20 15:20:00,93.74,93.78,93.7,93.7,60787.0,84.1967,84.2326,84.1608,84.1608,60787.0
2019-06-20 15:25:00,93.7,93.75,93.7,93.7,59645.0,84.1608,84.2057,84.1608,84.1608,59645.0
2019-06-20 15:30:00,93.7,93.7,93.61,93.61,104150.0,84.1608,84.1608,84.0799,84.0799,104150.0
2019-06-20 15:35:00,93.61,93.71,93.61,93.69,99585.0,84.0799,84.1698,84.0799,84.1518,99585.0
2019-06-20 15:40:00,93.69,93.78,93.69,93.77,132363.0,84.1518,84.2326,84.1518,84.2236,132363.0
2019-06-20 15:45:00,93.77,93.82,93.75,93.81,173958.0,84.2236,84.2686,84.2057,84.2596,173958.0
2019-06-20 15:50:00,93.81,93.84,93.74,93.79,334863.0,84.2596,84.2865,84.1967,84.2416,334863.0
2019-06-20 15:55:00,93.79,93.82,93.67,93.67,577147.0,84.2416,84.2686,84.1338,84.1338,577147.0
2019-06-21 09:30:00,93.19,93.25,93.0,93.0,169087.0,84.0585,84.1126,83.8871,83.8871,169087.0
2019-06-21 09:35:00,93.0,93.01,92.85,92.96,109254.0,83.8871,83.8961,83.7518,83.851,109254.0
2019-06-21 09:40:00,92.96,93.01,92.75,92.81,138629.0,83.851,83.8961,83.6616,83.7157,138629.0
2019-06-21 09:45:00,92.83,92.86,92.66,92.77,114288.0,83.7337,83.7608,83.5804,83.6796,114288.0
2019-06-21 09:50:00,92.76,92.85,92.68,92.81,160834.0,83.6706,83.7518,83.5984,83.7157,160834.0
2019-06-21 09:55:00,92.8,92.91,92.79,92.82,65070.0,83.7067,83.8059,83.6977,83.7247,65070.0
2019-06-21 10:00:00,92.84,92.89,92.78,92.86,85952.0,83.7428,83.7879,83.6886,83.7608,85952.0
2019-06-21 10:05:00,92.87,92.92,92.8,92.8,106592.0,83.7698,83.8149,83.7067,83.7067,106592.0
2019-06-21 10:10:00,92.8,92.8,92.74,92.78,77000.0,83.7067,83.7067,83.6526,83.6886,77000.0
2019-06-21 10:15:00,92.77,92.84,92.76,92.84,200270.0,83.6796,83.7428,83.6706,83.7428,200270.0
2019-06-21 10:20:00,92.84,92.94,92.82,92.93,227334.0,83.7428,83.833,83.7247,83.8239,227334.0
2019-06-21 10:25:00,92.93,92.94,92.89,92.93,172303.0,83.8239,83.833,83.7879,83.8239,172303.0
2019-06-21 10:30:00,92.93,93.01,92.93,93.0,45989.0,83.8239,83.8961,83.8239,83.8871,45989.0
2019-06-21 10:35:00,93.0,93.01,92.88,92.9,43833.0,83.8871,83.8961,83.7788,83.7969,43833.0
2019-06-21 10:40:00,92.9,93.04,92.86,93.03,54687.0,83.7969,83.9232,83.7608,83.9141,54687.0
2019-06-21 10:45:00,93.04,93.1,92.95,93.08,99243.0,83.9232,83.9773,83.842,83.9592,99243.0
2019-06-21 10:50:00,93.08,93.11,93.05,93.05,42166.0,83.9592,83.9863,83.9322,83.9322,42166.0
2019-06-21 10:55:00,93.06,93.1,93.02,93.05,58032.0,83.9412,83.9773,83.9051,83.9322,58032.0
2019-06-21 11:00:00,93.04,93.22,93.04,93.2,123481.0,83.9232,84.0855,83.9232,84.0675,123481.0
2019-06-21 11:05:00,93.19,93.42,93.19,93.3,174777.0,84.0585,84.2659,84.0585,84.1577,174777.0
2019-06-21 11:10:00,93.29,93.31,93.22,93.25,55301.0,84.1487,84.1667,84.0855,84.1126,55301.0
2019-06-21 11:15:00,93.25,93.29,93.2,93.28,46385.0,84.1126,84.1487,84.0675,84.1397,46385.0
2019-06-21 11:20:00,93.29,93.33,93.26,93.26,27372.0,84.1487,84.1848,84.1216,84.1216,27372.0
2019-06-21 11:25:00,93.24,93.24,93.17,93.19,98744.0,84.1036,84.1036,84.0404,84.0585,98744.0
2019-06-21 11:30:00,93.18,93.23,93.16,93.21,125727.0,84.0494,84.0945,84.0314,84.0765,125727.0
2019-06-21 11:35:00,93.21,93.25,93.12,93.13,57298.0,84.0765,84.1126,83.9953,84.0043,57298.0
2019-06-21 11:40:00,93.13,93.16,93.08,93.11,31244.0,84.0043,84.0314,83.9592,83.9863,31244.0
2019-06-21 11:45:00,93.11,93.12,93.01,93.01,66682.0,83.9863,83.9953,83.8961,83.8961,66682.0
2019-06-21 11:50:00,93.0,93.04,92.97,92.97,51678.0,83.8871,83.9232,83.86,83.86,51678.0
2019-06-21 11:55:00,92.98,93.04,92.96,93.01,54095.0,83.869,83.9232,83.851,83.8961,54095.0
2019-06-21 12:00:00,93.0,93.07,93.0,93.07,59641.0,83.8871,83.9502,83.8871,83.9502,59641.0
2019-06-21 12:05:00,93.07,93.08,93.01,93.02,38225.0,83.9502,83.9592,83.8961,83.9051,38225.0
2019-06-21 12:10:00,93.01,93.03,92.97,92.99,83926.0,83.8961,83.9141,83.86,83.8781,83926.0
2019-06-21 12:15:00,92.99,93.04,92.97,92.98,55974.0,83.8781,83.9232,83.86,83.869,55974.0
2019-06-21 12:20:00,92.98,93.02,92.96,92.99,40562.0,83.869,83.9051,83.851,83.8781,40562.0
2019-06-21 12:25:00,92.99,93.05,92.99,93.05,103022.0,83.8781,83.9322,83.8781,83.9322,103022.0
2019-06-21 12:30:00,93.04,93.07,93.04,93.07,55462.0,83.9232,83.9502,83.9232,83.9502,55462.0
2019-06-21 12:35:00,93.06,93.1,93.04,93.07,75739.0,83.9412,83.9773,83.9232,83.9502,75739.0
2019-06-21 12:40:00,93.06,93.07,93.01,93.04,17578.0,83.9412,83.9502,83.8961,83.9232,17578.0
2019-06-21 12:45:00,93.04,93.11,93.03,93.1,23587.0,83.9232,83.9863,83.9141,83.9773,23587.0
2019-06-21 12:50:00,93.1,93.12,93.07,93.11,17834.0,83.9773,83.9953,83.9502,83.9863,17834.0
2019-06-21 12:55:00,93.1,93.14,93.09,93.14,21954.0,83.9773,84.0134,83.9683,84.0134,21954.0
2019-06-21 13:00:00,93.13,93.2,93.12,93.16,159274.0,84.0043,84.0675,83.9953,84.0314,159274.0
2019-06-21 13:05:00,93.16,93.18,93.12,93.17,34285.0,84.0314,84.0494,83.9953,84.0404,34285.0
2019-06-21 13:10:00,93.16,93.17,93.12,93.12,15711.0,84.0314,84.0404,83.9953,83.9953,15711.0
2019-06-21 13:15:00,93.13,93.14,93.1,93.11,10674.0,84.0043,84.0134,83.9773,83.9863,10674.0
2019-06-21 13:20:00,93.12,93.13,93.07,93.1,31175.0,83.9953,84.0043,83.9502,83.9773,31175.0
2019-06-21 13:25:00,93.1,93.17,93.09,93.17,14126.0,83.9773,84.0404,83.9683,84.0404,14126.0
2019-06-21 13:30:00,93.16,93.24,93.16,93.22,13276.0,84.0314,84.1036,84.0314,84.0855,13276.0
2019-06-21 13:35:00,93.21,93.23,93.2,93.23,15649.0,84.0765,84.0945,84.0675,84.0945,15649.0
2019-06-21 13:40:00,93.22,93.25,93.2,93.24,14443.0,84.0855,84.1126,84.0675,84.1036,14443.0
2019-06-21 13:45:00,93.23,93.28,93.23,93.27,22405.0,84.0945,84.1397,84.0945,84.1306,22405.0
2019-06-21 13:50:00,93.27,93.32,93.26,93.31,15762.0,84.1306,84.1757,84.1216,84.1667,15762.0
2019-06-21 13:55:00,93.31,93.33,93.28,93.32,29727.0,84.1667,84.1848,84.1397,84.1757,29727.0
2019-06-21 14:00:00,93.32,93.38,93.32,93.34,54788.0,84.1757,84.2299,84.1757,84.1938,54788.0
2019-06-21 14:05:00,93.34,93.35,93.3,93.34,40426.0,84.1938,84.2028,84.1577,84.1938,40426.0
2019-06-21 14:10:00,93.34,93.34,93.29,93.31,24788.0,84.1938,84.1938,84.1487,84.1667,24788.0
2019-06-21 14:15:00,93.32,93.38,93.31,93.38,38869.0,84.1757,84.2299,84.1667,84.2299,38869.0
2019-06-21 14:20:00,93.38,93.41,93.36,93.38,167052.0,84.2299,84.2569,84.2118,84.2299,167052.0
2019-06-21 14:25:00,93.38,93.44,93.38,93.44,50089.0,84.2299,84.284,84.2299,84.284,50089.0
2019-06-21 14:30:00,93.44,93.53,93.42,93.53,138876.0,84.284,84.3652,84.2659,84.3652,138876.0
2019-06-21 14:35:00,93.52,93.58,93.52,93.56,116018.0,84.3561,84.4103,84.3561,84.3922,116018.0
2019-06-21 14:40:00,93.55,93.58,93.52,93.56,97659.0,84.3832,84.4103,84.3561,84.3922,97659.0
2019-06-21 14:45:00,93.56,93.62,93.56,93.62,59914.0,84.3922,84.4463,84.3922,84.4463,59914.0
2019-06-21 14:50:00,93.62,93.66,93.61,93.62,86223.0,84.4463,84.4824,84.4373,84.4463,86223.0
2019-06-21 14:55:00,93.62,93.64,93.62,93.64,157161.0,84.4463,84.4644,84.4463,84.4644,157161.0
2019-06-21 15:00:00,93.64,93.66,93.61,93.61,66314.0,84.4644,84.4824,84.4373,84.4373,66314.0
2019-06-21 15:05:00,93.6,93.73,93.6,93.73,88313.0,84.4283,84.5456,84.4283,84.5456,88313.0
2019-06-21 15:10:00,93.73,93.75,93.68,93.71,71510.0,84.5456,84.5636,84.5005,84.5275,71510.0
2019-06-21 15:15:00,93.71,93.76,93.68,93.74,89356.0,84.5275,84.5726,84.5005,84.5546,89356.0
2019-06-21 15:20:00,93.74,93.75,93.7,93.71,90803.0,84.5546,84.5636,84.5185,84.5275,90803.0
2019-06-21 15:25:00,93.7,93.74,93.69,93.73,73585.0,84.5185,84.5546,84.5095,84.5456,73585.0
2019-06-21 15:30:00,93.73,93.75,93.67,93.69,156246.0,84.5456,84.5636,84.4914,84.5095,156246.0
2019-06-21 15:35:00,93.69,93.78,93.69,93.77,196114.0,84.5095,84.5907,84.5095,84.5816,196114.0
2019-06-21 15:40:00,93.77,93.9,93.76,93.89,437411.0,84.5816,84.6989,84.5726,84.6899,437411.0
2019-06-21 15:45:00,93.89,93.91,93.82,93.89,412892.0,84.6899,84.7079,84.6267,84.6899,412892.0
2019-06-21 15:50:00,93.9,93.9,93.83,93.85,385637.0,84.6989,84.6989,84.6358,84.6538,385637.0
2019-06-21 15:55:00,93.85,93.91,93.64,93.72,1341068.0,84.6538,84.7079,84.4644,84.5365,1341068.0
2019-06-24 09:30:00,93.44,93.68,93.44,93.49,177790.0,84.284,84.5005,84.284,84.3291,177790.0
2019-06-24 09:35:00,93.47,93.47,93.28,93.36,103456.0,84.311,84.311,84.1397,84.2118,103456.0
2019-06-24 09:40:00,93.37,93.38,93.23,93.24,180492.0,84.2208,84.2299,84.0945,84.1036,180492.0
2019-06-24 09:45:00,93.25,93.32,93.22,93.29,194317.0,84.1126,84.1757,84.0855,84.1487,194317.0
2019-06-24 09:50:00,93.29,93.34,93.2,93.21,97093.0,84.1487,84.1938,84.0675,84.0765,97093.0
2019-06-24 09:55:00,93.21,93.26,93.16,93.22,91083.0,84.0765,84.1216,84.0314,84.0855,91083.0
2019-06-24 10:00:00,93.22,93.38,93.17,93.37,117048.0,84.0855,84.2299,84.0404,84.2208,117048.0
2019-06-24 10:05:00,93.38,93.42,93.33,93.39,85983.0,84.2299,84.2659,84.1848,84.2389,85983.0
2019-06-24 10:10:00,93.39,93.5,93.36,93.46,61640.0,84.2389,84.3381,84.2118,84.302,61640.0
2019-06-24 10:15:00,93.48,93.52,93.38,93.4,49478.0,84.3201,84.3561,84.2299,84.2479,49478.0
2019-06-24 10:20:00,93.4,93.4,93.35,93.38,36282.0,84.2479,84.2479,84.2028,84.2299,36282.0
2019-06-24 10:25:00,93.38,93.41,93.32,93.41,52790.0,84.2299,84.2569,84.1757,84.2569,52790.0
2019-06-24 10:30:00,93.42,93.43,93.24,93.27,172535.0,84.2659,84.275,84.1036,84.1306,172535.0
2019-06-24 10:35:00,93.27,93.3,93.2,93.2,65529.0,84.1306,84.1577,84.0675,84.0675,65529.0
2019-06-24 10:40:00,93.21,93.29,93.19,93.26,125764.0,84.0765,84.1487,84.0585,84.1216,125764.0
2019-06-24 10:45:00,93.26,93.34,93.25,93.28,45601.0,84.1216,84.1938,84.1126,84.1397,45601.0
2019-06-24 10:50:00,93.28,93.31,93.24,93.27,124829.0,84.1397,84.1667,84.1036,84.1306,124829.0
2019-06-24 10:55:00,93.27,93.31,93.22,93.26,389586.0,84.1306,84.1667,84.0855,84.1216,389586.0
2019-06-24 11:00:00,93.28,93.37,93.26,93.36,50425.0,84.1397,84.2208,84.1216,84.2118,50425.0
2019-06-24 11:05:00,93.37,93.38,93.29,93.33,33280.0,84.2208,84.2299,84.1487,84.1848,33280.0
2019-06-24 11:10:00,93.34,93.37,93.28,93.3,30685.0,84.1938,84.2208,84.1397,84.1577,30685.0
2019-06-24 11:15:00,93.31,93.35,93.26,93.27,46788.0,84.1667,84.2028,84.1216,84.1306,46788.0
2019-06-24 11:20:00,93.25,93.27,93.19,93.25,36301.0,84.1126,84.1306,84.0585,84.1126,36301.0
2019-06-24 11:25:00,93.25,93.32,93.25,93.31,39237.0,84.1126,84.1757,84.1126,84.1667,39237.0
2019-06-24 11:30:00,93.31,93.41,93.29,93.39,37219.0,84.1667,84.2569,84.1487,84.2389,37219.0
2019-06-24 11:35:00,93.38,93.41,93.34,93.38,31813.0,84.2299,84.2569,84.1938,84.2299,31813.0
2019-06-24 11:40:00,93.38,93.42,93.36,93.37,87655.0,84.2299,84.2659,84.2118,84.2208,87655.0
2019-06-24 11:45:00,93.38,93.39,93.33,93.35,54100.0,84.2299,84.2389,84.1848,84.2028,54100.0
2019-06-24 11:50:00,93.36,93.45,93.36,93.44,111633.0,84.2118,84.293,84.2118,84.284,111633.0
2019-06-24 11:55:00,93.43,93.44,93.34,93.35,57102.0,84.275,84.284,84.1938,84.2028,57102.0
2019-06-24 12:00:00,93.36,93.36,93.29,93.3,37672.0,84.2118,84.2118,84.1487,84.1577,37672.0
2019-06-24 12:05:00,93.3,93.3,93.25,93.27,31417.0,84.1577,84.1577,84.1126,84.1306,31417.0
2019-06-24 12:10:00,93.27,93.32,93.25,93.3,34287.0,84.1306,84.1757,84.1126,84.1577,34287.0
2019-06-24 12:15:00,93.3,93.32,93.25,93.25,42327.0,84.1577,84.1757,84.1126,84.1126,42327.0
2019-06-24 12:20:00,93.26,93.33,93.26,93.31,39096.0,84.1216,84.1848,84.1216,84.1667,39096.0
2019-06-24 12:25:00,93.31,93.33,93.27,93.31,42140.0,84.1667,84.1848,84.1306,84.1667,42140.0
2019-06-24 12:30:00,93.31,93.34,93.29,93.32,29534.0,84.1667,84.1938,84.1487,84.1757,29534.0
2019-06-24 12:35:00,93.31,93.35,93.29,93.3,55000.0,84.1667,84.2028,84.1487,84.1577,55000.0
2019-06-24 12:40:00,93.31,93.31,93.24,93.28,41755.0,84.1667,84.1667,84.1036,84.1397,41755.0
2019-06-24 12:45:00,93.28,93.29,93.24,93.24,11341.0,84.1397,84.1487,84.1036,84.1036,11341.0
2019-06-24 12:50:00,93.25,93.3,93.25,93.3,12602.0,84.1126,84.1577,84.1126,84.1577,12602.0
2019-06-24 12:55:00,93.31,93.32,93.28,93.29,10639.0,84.1667,84.1757,84.1397,84.1487,10639.0
2019-06-24 13:00:00,93.3,93.3,93.25,93.26,14168.0,84.1577,84.1577,84.1126,84.1216,14168.0
2019-06-24 13:05:00,93.26,93.27,93.24,93.26,77098.0,84.1216,84.1306,84.1036,84.1216,77098.0
2019-06-24 13:10:00,93.26,93.3,93.26,93.26,20074.0,84.1216,84.1577,84.1216,84.1216,20074.0
2019-06-24 13:15:00,93.26,93.31,93.25,93.31,10474.0,84.1216,84.1667,84.1126,84.1667,10474.0
2019-06-24 13:20:00,93.3,93.31,93.24,93.27,257682.0,84.1577,84.1667,84.1036,84.1306,257682.0
2019-06-24 13:25:00,93.28,93.33,93.27,93.31,46645.0,84.1397,84.1848,84.1306,84.1667,46645.0
2019-06-24 13:30:00,93.31,93.35,93.29,93.31,31239.0,84.1667,84.2028,84.1487,84.1667,31239.0
2019-06-24 13:35:00,93.31,93.32,93.26,93.26,50990.0,84.1667,84.1757,84.1216,84.1216,50990.0
2019-06-24 13:40:00,93.26,93.27,93.19,93.2,42231.0,84.1216,84.1306,84.0585,84.0675,42231.0
2019-06-24 13:45:00,93.2,93.21,93.16,93.18,40158.0,84.0675,84.0765,84.0314,84.0494,40158.0
2019-06-24 13:50:00,93.18,93.2,93.13,93.14,46858.0,84.0494,84.0675,84.0043,84.0134,46858.0
2019-06-24 13:55:00,93.15,93.2,93.15,93.17,32776.0,84.0224,84.0675,84.0224,84.0404,32776.0
2019-06-24 14:00:00,93.17,93.19,93.16,93.18,12207.0,84.0404,84.0585,84.0314,84.0494,12207.0
2019-06-24 14:05:00,93.18,93.19,93.16,93.18,19951.0,84.0494,84.0585,84.0314,84.0494,19951.0
2019-06-24 14:10:00,93.18,93.23,93.17,93.2,32417.0,84.0494,84.0945,84.0404,84.0675,32417.0
2019-06-24 14:15:00,93.21,93.21,93.14,93.14,14254.0,84.0765,84.0765,84.0134,84.0134,14254.0
2019-06-24 14:20:00,93.14,93.17,93.12,93.16,39017.0,84.0134,84.0404,83.9953,84.0314,39017.0
2019-06-24 14:25:00,93.16,93.16,93.09,93.13,31583.0,84.0314,84.0314,83.9683,84.0043,31583.0
2019-06-24 14:30:00,93.12,93.17,93.12,93.15,16704.0,83.9953,84.0404,83.9953,84.0224,16704.0
2019-06-24 14:35:00,93.15,93.17,93.12,93.16,69608.0,84.0224,84.0404,83.9953,84.0314,69608.0
2019-06-24 14:40:00,93.16,93.17,93.09,93.12,45592.0,84.0314,84.0404,83.9683,83.9953,45592.0
2019-06-24 14:45:00,93.12,93.17,93.12,93.17,54810.0,83.9953,84.0404,83.9953,84.0404,54810.0
2019-06-24 14:50:00,93.17,93.18,93.15,93.15,74127.0,84.0404,84.0494,84.0224,84.0224,74127.0
2019-06-24 14:55:00,93.15,93.19,93.13,93.16,52769.0,84.0224,84.0585,84.0043,84.0314,52769.0
2019-06-24 15:00:00,93.16,93.17,93.1,93.14,37176.0,84.0314,84.0404,83.9773,84.0134,37176.0
2019-06-24 15:05:00,93.15,93.17,93.09,93.09,31029.0,84.0224,84.0404,83.9683,83.9683,31029.0
2019-06-24 15:10:00,93.1,93.16,93.06,93.16,58127.0,83.9773,84.0314,83.9412,84.0314,58127.0
2019-06-24 15:15:00,93.16,93.18,93.13,93.15,177028.0,84.0314,84.0494,84.0043,84.0224,177028.0
2019-06-24 15:20:00,93.15,93.23,93.15,93.22,70569.0,84.0224,84.0945,84.0224,84.0855,70569.0
2019-06-24 15:25:00,93.22,93.25,93.18,93.2,73758.0,84.0855,84.1126,84.0494,84.0675,73758.0
2019-06-24 15:30:00,93.2,93.21,93.16,93.19,364866.0,84.0675,84.0765,84.0314,84.0585,364866.0
2019-06-24 15:35:00,93.19,93.24,93.18,93.23,162684.0,84.0585,84.1036,84.0494,84.0945,162684.0
2019-06-24 15:40:00,93.24,93.3,93.23,93.28,83448.0,84.1036,84.1577,84.0945,84.1397,83448.0
2019-06-24 15:45:00,93.27,93.31,93.26,93.27,56132.0,84.1306,84.1667,84.1216,84.1306,56132.0
2019-06-24 15:50:00,93.27,93.37,93.26,93.3,158606.0,84.1306,84.2208,84.1216,84.1577,158606.0
2019-06-24 15:55:00,93.31,93.32,93.22,93.24,437475.0,84.1667,84.1757,84.0855,84.1036,437475.0
2019-06-25 09:30:00,93.31,93.46,93.26,93.38,569779.0,84.1667,84.302,84.1216,84.2299,569779.0
2019-06-25 09:35:00,93.37,93.41,93.06,93.09,348070.0,84.2208,84.2569,83.9412,83.9683,348070.0
2019-06-25 09:40:00,93.08,93.18,93.05,93.08,471364.0,83.9592,84.0494,83.9322,83.9592,471364.0
2019-06-25 09:45:00,93.09,93.54,93.08,93.54,569535.0,83.9683,84.3742,83.9592,84.3742,569535.0
2019-06-25 09:50:00,93.54,93.74,93.5,93.71,279080.0,84.3742,84.5546,84.3381,84.5275,279080.0
2019-06-25 09:55:00,93.71,93.74,93.55,93.62,165034.0,84.5275,84.5546,84.3832,84.4463,165034.0
2019-06-25 10:00:00,93.62,93.67,93.44,93.45,158121.0,84.4463,84.4914,84.284,84.293,158121.0
2019-06-25 10:05:00,93.45,93.52,93.4,93.45,116109.0,84.293,84.3561,84.2479,84.293,116109.0
2019-06-25 10:10:00,93.44,93.44,93.38,93.4,192308.0,84.284,84.284,84.2299,84.2479,192308.0
2019-06-25 10:15:00,93.4,93.43,93.38,93.42,278629.0,84.2479,84.275,84.2299,84.2659,278629.0
2019-06-25 10:20:00,93.41,93.46,93.39,93.46,254654.0,84.2569,84.302,84.2389,84.302,254654.0
2019-06-25 10:25:00,93.46,93.56,93.44,93.55,194419.0,84.302,84.3922,84.284,84.3832,194419.0
2019-06-25 10:30:00,93.55,93.63,93.45,93.47,129039.0,84.3832,84.4554,84.293,84.311,129039.0
2019-06-25 10:35:00,93.48,93.49,93.35,93.4,256002.0,84.3201,84.3291,84.2028,84.2479,256002.0
2019-06-25 10:40:00,93.4,93.47,93.4,93.43,182193.0,84.2479,84.311,84.2479,84.275,182193.0
2019-06-25 10:45:00,93.43,93.47,93.4,93.4,167774.0,84.275,84.311,84.2479,84.2479,167774.0
2019-06-25 10:50:00,93.4,93.46,93.4,93.41,104159.0,84.2479,84.302,84.2479,84.2569,104159.0
2019-06-25 10:55:00,93.41,93.44,93.39,93.41,292950.0,84.2569,84.284,84.2389,84.2569,292950.0
2019-06-25 11:00:00,93.42,93.44,93.34,93.36,144779.0,84.2659,84.284,84.1938,84.2118,144779.0
2019-06-25 11:05:00,93.35,93.43,93.3,93.41,43426.0,84.2028,84.275,84.1577,84.2569,43426.0
2019-06-25 11:10:00,93.42,93.44,93.38,93.42,106596.0,84.2659,84.284,84.2299,84.2659,106596.0
2019-06-25 11:15:00,93.42,93.48,93.41,93.48,203157.0,84.2659,84.3201,84.2569,84.3201,203157.0
2019-06-25 11:20:00,93.47,93.5,93.44,93.47,78124.0,84.311,84.3381,84.284,84.311,78124.0
2019-06-25 11:25:00,93.46,93.47,93.42,93.44,165435.0,84.302,84.311,84.2659,84.284,165435.0
2019-06-25 11:30:00,93.44,93.47,93.39,93.39,352313.0,84.284,84.311,84.2389,84.2389,352313.0
2019-06-25 11:35:00,93.39,93.4,93.34,93.38,93785.0,84.2389,84.2479,84.1938,84.2299,93785.0
2019-06-25 11:40:00,93.38,93.43,93.37,93.42,27082.0,84.2299,84.275,84.2208,84.2659,27082.0
2019-06-25 11:45:00,93.42,93.44,93.35,93.37,33347.0,84.2659,84.284,84.2028,84.2208,33347.0
2019-06-25 11:50:00,93.36,93.4,93.35,93.4,29698.0,84.2118,84.2479,84.2028,84.2479,29698.0
2019-06-25 11:55:00,93.39,93.42,93.38,93.41,88576.0,84.2389,84.2659,84.2299,84.2569,88576.0
2019-06-25 12:00:00,93.41,93.42,93.37,93.39,141501.0,84.2569,84.2659,84.2208,84.2389,141501.0
2019-06-25 12:05:00,93.39,93.5,93.39,93.45,35779.0,84.2389,84.3381,84.2389,84.293,35779.0
2019-06-25 12:10:00,93.45,93.5,93.45,93.48,47393.0,84.293,84.3381,84.293,84.3201,47393.0
2019-06-25 12:15:00,93.49,93.49,93.38,93.41,94099.0,84.3291,84.3291,84.2299,84.2569,94099.0
2019-06-25 12:20:00,93.41,93.41,93.35,93.36,109801.0,84.2569,84.2569,84.2028,84.2118,109801.0
2019-06-25 12:25:00,93.36,93.39,93.27,93.32,86613.0,84.2118,84.2389,84.1306,84.1757,86613.0
2019-06-25 12:30:00,93.32,93.35,93.26,93.26,89058.0,84.1757,84.2028,84.1216,84.1216,89058.0
2019-06-25 12:35:00,93.27,93.27,93.1,93.1,338791.0,84.1306,84.1306,83.9773,83.9773,338791.0
2019-06-25 12:40:00,93.1,93.16,93.09,93.15,200403.0,83.9773,84.0314,83.9683,84.0224,200403.0
2019-06-25 12:45:00,93.14,93.17,93.1,93.17,63834.0,84.0134,84.0404,83.9773,84.0404,63834.0
2019-06-25 12:50:00,93.17,93.19,93.13,93.17,69373.0,84.0404,84.0585,84.0043,84.0404,69373.0
2019-06-25 12:55:00,93.17,93.19,93.12,93.13,31755.0,84.0404,84.0585,83.9953,84.0043,31755.0
2019-06-25 13:00:00,93.13,93.14,92.96,93.09,271347.0,84.0043,84.0134,83.851,83.9683,271347.0
2019-06-25 13:05:00,93.09,93.15,93.04,93.14,81409.0,83.9683,84.0224,83.9232,84.0134,81409.0
2019-06-25 13:10:00,93.14,93.17,93.12,93.13,86455.0,84.0134,84.0404,83.9953,84.0043,86455.0
2019-06-25 13:15:00,93.13,93.17,93.1,93.14,88503.0,84.0043,84.0404,83.9773,84.0134,88503.0
2019-06-25 13:20:00,93.14,93.17,93.1,93.12,87276.0,84.0134,84.0404,83.9773,83.9953,87276.0
2019-06-25 13:25:00,93.12,93.21,93.12,93.19,47149.0,83.9953,84.0765,83.9953,84.0585,47149.0
2019-06-25 13:30:00,93.19,93.26,93.17,93.26,99548.0,84.0585,84.1216,84.0404,84.1216,99548.0
2019-06-25 13:35:00,93.26,93.34,93.22,93.26,150090.0,84.1216,84.1938,84.0855,84.1216,150090.0
2019-06-25 13:40:00,93.26,93.31,93.26,93.28,22078.0,84.1216,84.1667,84.1216,84.1397,22078.0
2019-06-25 13:45:00,93.28,93.32,93.27,93.31,70128.0,84.1397,84.1757,84.1306,84.1667,70128.0
2019-06-25 13:50:00,93.31,93.33,93.17,93.21,83217.0,84.1667,84.1848,84.0404,84.0765,83217.0
2019-06-25 13:55:00,93.21,93.21,93.15,93.15,28350.0,84.0765,84.0765,84.0224,84.0224,28350.0
2019-06-25 14:00:00,93.15,93.16,93.06,93.06,34931.0,84.0224,84.0314,83.9412,83.9412,34931.0
2019-06-25 14:05:00,93.07,93.08,93.03,93.06,30905.0,83.9502,83.9592,83.9141,83.9412,30905.0
2019-06-25 14:10:00,93.06,93.12,93.04,93.12,333846.0,83.9412,83.9953,83.9232,83.9953,333846.0
2019-06-25 14:15:00,93.12,93.16,93.1,93.15,47602.0,83.9953,84.0314,83.9773,84.0224,47602.0
2019-06-25 14:20:00,93.14,93.16,93.09,93.1,57571.0,84.0134,84.0314,83.9683,83.9773,57571.0
2019-06-25 14:25:00,93.1,93.12,93.05,93.06,354747.0,83.9773,83.9953,83.9322,83.9412,354747.0
2019-06-25 14:30:00,93.06,93.07,92.94,92.95,189606.0,83.9412,83.9502,83.833,83.842,189606.0
2019-06-25 14:35:00,92.95,92.96,92.84,92.9,124399.0,83.842,83.851,83.7428,83.7969,124399.0
2019-06-25 14:40:00,92.9,92.94,92.85,92.85,137987.0,83.7969,83.833,83.7518,83.7518,137987.0
2019-06-25 14:45:00,92.85,92.93,92.85,92.93,42963.0,83.7518,83.8239,83.7518,83.8239,42963.0
2019-06-25 14:50:00,92.93,92.96,92.89,92.96,37255.0,83.8239,83.851,83.7879,83.851,37255.0
2019-06-25 14:55:00,92.95,93.07,92.95,93.03,45228.0,83.842,83.9502,83.842,83.9141,45228.0
2019-06-25 15:00:00,93.02,93.08,93.02,93.07,39103.0,83.9051,83.9592,83.9051,83.9502,39103.0
2019-06-25 15:05:00,93.07,93.09,93.04,93.06,142574.0,83.9502,83.9683,83.9232,83.9412,142574.0
2019-06-25 15:10:00,93.06,93.09,92.98,92.98,106222.0,83.9412,83.9683,83.869,83.869,106222.0
2019-06-25 15:15:00,92.98,93.01,92.96,92.98,61244.0,83.869,83.8961,83.851,83.869,61244.0
2019-06-25 15:20:00,92.98,93.07,92.97,93.06,48245.0,83.869,83.9502,83.86,83.9412,48245.0
2019-06-25 15:25:00,93.05,93.08,93.01,93.05,133912.0,83.9322,83.9592,83.8961,83.9322,133912.0
2019-06-25 15:30:00,93.05,93.07,93.01,93.03,462069.0,83.9322,83.9502,83.8961,83.9141,462069.0
2019-06-25 15:35:00,93.03,93.04,92.96,92.96,151745.0,83.9141,83.9232,83.851,83.851,151745.0
2019-06-25 15:40:00,92.96,92.97,92.9,92.93,190909.0,83.851,83.86,83.7969,83.8239,190909.0
2019-06-25 15:45:00,92.92,92.99,92.85,92.87,217817.0,83.8149,83.8781,83.7518,83.7698,217817.0
2019-06-25 15:50:00,92.87,92.88,92.77,92.84,484674.0,83.7698,83.7788,83.6796,83.7428,484674.0
2019-06-25 15:55:00,92.84,92.92,92.79,92.86,706631.0,83.7428,83.8149,83.6977,83.7608,706631.0
2019-06-26 09:30:00,93.02,93.02,92.65,92.67,259307.0,83.9051,83.9051,83.5714,83.5894,259307.0
2019-06-26 09:35:00,92.67,92.78,92.61,92.63,126275.0,83.5894,83.6886,83.5353,83.5533,126275.0
2019-06-26 09:40:00,92.62,92.64,92.37,92.37,106887.0,83.5443,83.5624,83.3188,83.3188,106887.0
2019-06-26 09:45:00,92.37,92.39,92.04,92.08,100947.0,83.3188,83.3369,83.0212,83.0572,100947.0
2019-06-26 09:50:00,92.08,92.08,91.83,91.88,295493.0,83.0572,83.0572,82.8317,82.8768,295493.0
2019-06-26 09:55:00,91.88,91.89,91.55,91.59,279181.0,82.8768,82.8859,82.5792,82.6153,279181.0
2019-06-26 10:00:00,91.58,91.8,91.57,91.72,223860.0,82.6062,82.8047,82.5972,82.7325,223860.0
2019-06-26 10:05:00,91.71,91.72,91.55,91.62,183985.0,82.7235,82.7325,82.5792,82.6423,183985.0
2019-06-26 10:10:00,91.62,91.68,91.56,91.64,176042.0,82.6423,82.6964,82.5882,82.6604,176042.0
2019-06-26 10:15:00,91.64,91.64,91.52,91.52,332271.0,82.6604,82.6604,82.5521,82.5521,332271.0
2019-06-26 10:20:00,91.52,91.59,91.51,91.53,150938.0,82.5521,82.6153,82.5431,82.5611,150938.0
2019-06-26 10:25:00,91.53,91.65,91.52,91.62,112046.0,82.5611,82.6694,82.5521,82.6423,112046.0
2019-06-26 10:30:00,91.62,91.67,91.57,91.67,97063.0,82.6423,82.6874,82.5972,82.6874,97063.0
2019-06-26 10:35:00,91.66,91.71,91.63,91.66,76058.0,82.6784,82.7235,82.6513,82.6784,76058.0
2019-06-26 10:40:00,91.67,91.71,91.66,91.68,125430.0,82.6874,82.7235,82.6784,82.6964,125430.0
2019-06-26 10:45:00,91.69,91.81,91.66,91.81,118184.0,82.7055,82.8137,82.6784,82.8137,118184.0
2019-06-26 10:50:00,91.82,91.82,91.74,91.74,95462.0,82.8227,82.8227,82.7506,82.7506,95462.0
2019-06-26 10:55:00,91.74,91.75,91.7,91.71,70045.0,82.7506,82.7596,82.7145,82.7235,70045.0
2019-06-26 11:00:00,91.71,91.84,91.71,91.83,76136.0,82.7235,82.8408,82.7235,82.8317,76136.0
2019-06-26 11:05:00,91.83,91.84,91.76,91.77,153850.0,82.8317,82.8408,82.7686,82.7776,153850.0
2019-06-26 11:10:00,91.77,91.82,91.67,91.69,168596.0,82.7776,82.8227,82.6874,82.7055,168596.0
2019-06-26 11:15:00,91.68,91.71,91.64,91.65,56233.0,82.6964,82.7235,82.6604,82.6694,56233.0
2019-06-26 11:20:00,91.66,91.78,91.64,91.75,71063.0,82.6784,82.7866,82.6604,82.7596,71063.0
2019-06-26 11:25:00,91.74,91.78,91.68,91.74,86471.0,82.7506,82.7866,82.6964,82.7506,86471.0
2019-06-26 11:30:00,91.73,91.75,91.67,91.74,141565.0,82.7415,82.7596,82.6874,82.7506,141565.0
2019-06-26 11:35:00,91.75,91.75,91.66,91.66,54490.0,82.7596,82.7596,82.6784,82.6784,54490.0
2019-06-26 11:40:00,91.66,91.66,91.57,91.6,47523.0,82.6784,82.6784,82.5972,82.6243,47523.0
2019-06-26 11:45:00,91.6,91.63,91.59,91.62,89936.0,82.6243,82.6513,82.6153,82.6423,89936.0
2019-06-26 11:50:00,91.63,91.66,91.6,91.65,132164.0,82.6513,82.6784,82.6243,82.6694,132164.0
2019-06-26 11:55:00,91.65,91.74,91.62,91.74,253702.0,82.6694,82.7506,82.6423,82.7506,253702.0
2019-06-26 12:00:00,91.74,91.77,91.67,91.7,248496.0,82.7506,82.7776,82.6874,82.7145,248496.0
2019-06-26 12:05:00,91.7,91.76,91.68,91.76,104981.0,82.7145,82.7686,82.6964,82.7686,104981.0
2019-06-26 12:10:00,91.76,91.81,91.75,91.78,66850.0,82.7686,82.8137,82.7596,82.7866,66850.0
2019-06-26 12:15:00,91.77,91.8,91.74,91.75,47700.0,82.7776,82.8047,82.7506,82.7596,47700.0
2019-06-26 12:20:00,91.76,91.78,91.68,91.78,67015.0,82.7686,82.7866,82.6964,82.7866,67015.0
2019-06-26 12:25:00,91.77,91.82,91.77,91.8,65406.0,82.7776,82.8227,82.7776,82.8047,65406.0
2019-06-26 12:30:00,91.8,91.88,91.79,91.87,60948.0,82.8047,82.8768,82.7957,82.8678,60948.0
2019-06-26 12:35:00,91.87,91.95,91.86,91.93,59202.0,82.8678,82.94,82.8588,82.9219,59202.0
2019-06-26 12:40:00,91.93,92.05,91.92,92.02,45669.0,82.9219,83.0302,82.9129,83.0031,45669.0
2019-06-26 12:45:00,92.02,92.03,91.96,91.96,50544.0,83.0031,83.0121,82.949,82.949,50544.0
2019-06-26 12:50:00,91.97,91.99,91.93,91.99,39932.0,82.958,82.9761,82.9219,82.9761,39932.0
2019-06-26 12:55:00,91.99,92.02,91.97,92.01,69324.0,82.9761,83.0031,82.958,82.9941,69324.0
2019-06-26 13:00:00,92.01,92.02,91.95,91.98,81488.0,82.9941,83.0031,82.94,82.967,81488.0
2019-06-26 13:05:00,91.97,91.98,91.95,91.96,35677.0,82.958,82.967,82.94,82.949,35677.0
2019-06-26 13:10:00,91.96,91.99,91.92,91.99,79644.0,82.949,82.9761,82.9129,82.9761,79644.0
2019-06-26 13:15:00,91.99,92.02,91.98,91.98,112739.0,82.9761,83.0031,82.967,82.967,112739.0
2019-06-26 13:20:00,91.99,92.0,91.97,91.98,38859.0,82.9761,82.9851,82.958,82.967,38859.0
2019-06-26 13:25:00,91.98,92.0,91.91,91.91,92172.0,82.967,82.9851,82.9039,82.9039,92172.0
2019-06-26 13:30:00,91.92,91.94,91.88,91.93,70385.0,82.9129,82.931,82.8768,82.9219,70385.0
2019-06-26 13:35:00,91.93,91.99,91.88,91.95,83374.0,82.9219,82.9761,82.8768,82.94,83374.0
2019-06-26 13:40:00,91.95,91.97,91.91,91.94,41367.0,82.94,82.958,82.9039,82.931,41367.0
2019-06-26 13:45:00,91.95,91.96,91.89,91.94,580592.0,82.94,82.949,82.8859,82.931,580592.0
2019-06-26 13:50:00,91.94,91.95,91.89,91.91,96724.0,82.931,82.94,82.8859,82.9039,96724.0
2019-06-26 13:55:00,91.92,92.0,91.91,91.99,27489.0,82.9129,82.9851,82.9039,82.9761,27489.0
2019-06-26 14:00:00,91.99,92.01,91.97,91.98,23942.0,82.9761,82.9941,82.958,82.967,23942.0
2019-06-26 14:05:00,91.98,92.04,91.97,92.02,67638.0,82.967,83.0212,82.958,83.0031,67638.0
2019-06-26 14:10:00,92.02,92.05,91.99,92.03,33017.0,83.0031,83.0302,82.9761,83.0121,33017.0
2019-06-26 14:15:00,92.03,92.08,91.98,91.98,92679.0,83.0121,83.0572,82.967,82.967,92679.0
2019-06-26 14:20:00,91.99,92.01,91.96,91.97,39604.0,82.9761,82.9941,82.949,82.958,39604.0
2019-06-26 14:25:00,91.98,92.04,91.94,92.04,63166.0,82.967,83.0212,82.931,83.0212,63166.0
2019-06-26 14:30:00,92.05,92.06,92.0,92.0,35275.0,83.0302,83.0392,82.9851,82.9851,35275.0
2019-06-26 14:35:00,92.0,92.01,91.88,91.9,40310.0,82.9851,82.9941,82.8768,82.8949,40310.0
2019-06-26 14:40:00,91.91,91.92,91.64,91.65,116840.0,82.9039,82.9129,82.6604,82.6694,116840.0
2019-06-26 14:45:00,91.65,91.67,91.54,91.62,587089.0,82.6694,82.6874,82.5702,82.6423,587089.0
2019-06-26 14:50:00,91.61,91.62,91.5,91.56,76306.0,82.6333,82.6423,82.5341,82.5882,76306.0
2019-06-26 14:55:00,91.56,91.78,91.55,91.67,77333.0,82.5882,82.7866,82.5792,82.6874,77333.0
2019-06-26 15:00:00,91.68,91.74,91.67,91.67,82913.0,82.6964,82.7506,82.6874,82.6874,82913.0
2019-06-26 15:05:00,91.67,91.68,91.62,91.66,99269.0,82.6874,82.6964,82.6423,82.6784,99269.0
2019-06-26 15:10:00,91.65,91.67,91.62,91.64,42571.0,82.6694,82.6874,82.6423,82.6604,42571.0
2019-06-26 15:15:00,91.64,91.68,91.6,91.61,111059.0,82.6604,82.6964,82.6243,82.6333,111059.0
2019-06-26 15:20:00,91.61,91.65,91.59,91.65,45270.0,82.6333,82.6694,82.6153,82.6694,45270.0
2019-06-26 15:25:00,91.65,91.72,91.63,91.64,27908.0,82.6694,82.7325,82.6513,82.6604,27908.0
2019-06-26 15:30:00,91.63,91.69,91.61,91.65,157307.0,82.6513,82.7055,82.6333,82.6694,157307.0
2019-06-26 15:35:00,91.65,91.81,91.64,91.78,96842.0,82.6694,82.8137,82.6604,82.7866,96842.0
2019-06-26 15:40:00,91.78,91.87,91.78,91.85,65194.0,82.7866,82.8678,82.7866,82.8498,65194.0
2019-06-26 15:45:00,91.85,91.86,91.79,91.8,110774.0,82.8498,82.8588,82.7957,82.8047,110774.0
2019-06-26 15:50:00,91.81,91.85,91.78,91.78,385057.0,82.8137,82.8498,82.7866,82.7866,385057.0
2019-06-26 15:55:00,91.78,91.81,91.67,91.69,597897.0,82.7866,82.8137,82.6874,82.7055,597897.0
2019-06-27 09:30:00,92.01,92.22,91.83,92.17,177148.0,82.9941,83.1835,82.8317,83.1384,177148.0
2019-06-27 09:35:00,92.15,92.19,91.95,91.99,106883.0,83.1204,83.1565,82.94,82.9761,106883.0
2019-06-27 09:40:00,91.99,92.15,91.98,92.14,58020.0,82.9761,83.1204,82.967,83.1114,58020.0
2019-06-27 09:45:00,92.14,92.16,91.96,92.13,59718.0,83.1114,83.1294,82.949,83.1023,59718.0
2019-06-27 09:50:00,92.12,92.28,92.09,92.26,62622.0,83.0933,83.2376,83.0663,83.2196,62622.0
2019-06-27 09:55:00,92.27,92.41,92.23,92.34,55182.0,83.2286,83.3549,83.1925,83.2918,55182.0
2019-06-27 10:00:00,92.35,92.37,92.27,92.37,36895.0,83.3008,83.3188,83.2286,83.3188,36895.0
2019-06-27 10:05:00,92.39,92.43,92.31,92.34,73224.0,83.3369,83.3729,83.2647,83.2918,73224.0
2019-06-27 10:10:00,92.35,92.39,92.3,92.33,32698.0,83.3008,83.3369,83.2557,83.2827,32698.0
2019-06-27 10:15:00,92.32,92.34,92.26,92.3,34568.0,83.2737,83.2918,83.2196,83.2557,34568.0
2019-06-27 10:20:00,92.3,92.39,92.28,92.37,50565.0,83.2557,83.3369,83.2376,83.3188,50565.0
2019-06-27 10:25:00,92.36,92.37,92.26,92.3,52564.0,83.3098,83.3188,83.2196,83.2557,52564.0
2019-06-27 10:30:00,92.31,92.42,92.29,92.29,110774.0,83.2647,83.3639,83.2467,83.2467,110774.0
2019-06-27 10:35:00,92.29,92.36,92.27,92.31,111595.0,83.2467,83.3098,83.2286,83.2647,111595.0
2019-06-27 10:40:00,92.31,92.32,92.23,92.25,258716.0,83.2647,83.2737,83.1925,83.2106,258716.0
2019-06-27 10:45:00,92.24,92.31,92.23,92.28,211292.0,83.2016,83.2647,83.1925,83.2376,211292.0
2019-06-27 10:50:00,92.29,92.31,92.17,92.17,53100.0,83.2467,83.2647,83.1384,83.1384,53100.0
2019-06-27 10:55:00,92.17,92.26,92.13,92.25,88398.0,83.1384,83.2196,83.1023,83.2106,88398.0
2019-06-27 11:00:00,92.26,92.32,92.24,92.3,123802.0,83.2196,83.2737,83.2016,83.2557,123802.0
2019-06-27 11:05:00,92.29,92.33,92.26,92.31,49284.0,83.2467,83.2827,83.2196,83.2647,49284.0
2019-06-27 11:10:00,92.31,92.36,92.3,92.3,48498.0,83.2647,83.3098,83.2557,83.2557,48498.0
2019-06-27 11:15:00,92.29,92.38,92.2,92.29,259455.0,83.2467,83.3278,83.1655,83.2467,259455.0
2019-06-27 11:20:00,92.31,92.33,92.15,92.18,105709.0,83.2647,83.2827,83.1204,83.1474,105709.0
2019-06-27 11:25:00,92.18,92.21,92.14,92.14,52262.0,83.1474,83.1745,83.1114,83.1114,52262.0
2019-06-27 11:30:00,92.15,92.24,92.13,92.21,46160.0,83.1204,83.2016,83.1023,83.1745,46160.0
2019-06-27 11:35:00,92.21,92.27,92.18,92.25,32749.0,83.1745,83.2286,83.1474,83.2106,32749.0
2019-06-27 11:40:00,92.25,92.26,92.2,92.21,145446.0,83.2106,83.2196,83.1655,83.1745,145446.0
2019-06-27 11:45:00,92.2,92.25,92.17,92.23,38861.0,83.1655,83.2106,83.1384,83.1925,38861.0
2019-06-27 11:50:00,92.22,92.25,92.2,92.23,29351.0,83.1835,83.2106,83.1655,83.1925,29351.0
2019-06-27 11:55:00,92.23,92.24,92.19,92.21,48513.0,83.1925,83.2016,83.1565,83.1745,48513.0
2019-06-27 12:00:00,92.22,92.22,92.13,92.16,38960.0,83.1835,83.1835,83.1023,83.1294,38960.0
2019-06-27 12:05:00,92.16,92.21,92.15,92.17,37861.0,83.1294,83.1745,83.1204,83.1384,37861.0
2019-06-27 12:10:00,92.17,92.28,92.17,92.22,35301.0,83.1384,83.2376,83.1384,83.1835,35301.0
2019-06-27 12:15:00,92.22,92.28,92.21,92.25,27729.0,83.1835,83.2376,83.1745,83.2106,27729.0
2019-06-27 12:20:00,92.25,92.28,92.22,92.27,69042.0,83.2106,83.2376,83.1835,83.2286,69042.0
2019-06-27 12:25:00,92.27,92.28,92.21,92.23,36234.0,83.2286,83.2376,83.1745,83.1925,36234.0
2019-06-27 12:30:00,92.23,92.32,92.23,92.32,50195.0,83.1925,83.2737,83.1925,83.2737,50195.0
2019-06-27 12:35:00,92.32,92.33,92.25,92.29,133321.0,83.2737,83.2827,83.2106,83.2467,133321.0
2019-06-27 12:40:00,92.3,92.31,92.27,92.27,82795.0,83.2557,83.2647,83.2286,83.2286,82795.0
2019-06-27 12:45:00,92.26,92.29,92.25,92.27,30873.0,83.2196,83.2467,83.2106,83.2286,30873.0
2019-06-27 12:50:00,92.28,92.3,92.26,92.27,23584.0,83.2376,83.2557,83.2196,83.2286,23584.0
2019-06-27 12:55:00,92.27,92.3,92.25,92.25,46538.0,83.2286,83.2557,83.2106,83.2106,46538.0
2019-06-27 13:00:00,92.26,92.28,92.25,92.26,23234.0,83.2196,83.2376,83.2106,83.2196,23234.0
2019-06-27 13:05:00,92.26,92.27,92.23,92.27,25759.0,83.2196,83.2286,83.1925,83.2286,25759.0
2019-06-27 13:10:00,92.27,92.3,92.26,92.27,106913.0,83.2286,83.2557,83.2196,83.2286,106913.0
2019-06-27 13:15:00,92.26,92.3,92.25,92.29,19163.0,83.2196,83.2557,83.2106,83.2467,19163.0
2019-06-27 13:20:00,92.29,92.35,92.29,92.34,22218.0,83.2467,83.3008,83.2467,83.2918,22218.0
2019-06-27 13:25:00,92.33,92.38,92.33,92.37,19007.0,83.2827,83.3278,83.2827,83.3188,19007.0
2019-06-27 13:30:00,92.38,92.42,92.37,92.42,13836.0,83.3278,83.3639,83.3188,83.3639,13836.0
2019-06-27 13:35:00,92.41,92.42,92.37,92.38,126175.0,83.3549,83.3639,83.3188,83.3278,126175.0
2019-06-27 13:40:00,92.38,92.41,92.36,92.41,19297.0,83.3278,83.3549,83.3098,83.3549,19297.0
2019-06-27 13:45:00,92.41,92.42,92.38,92.41,25136.0,83.3549,83.3639,83.3278,83.3549,25136.0
2019-06-27 13:50:00,92.4,92.41,92.36,92.38,78168.0,83.3459,83.3549,83.3098,83.3278,78168.0
2019-06-27 13:55:00,92.37,92.41,92.34,92.35,42394.0,83.3188,83.3549,83.2918,83.3008,42394.0
2019-06-27 14:00:00,92.35,92.37,92.31,92.35,28477.0,83.3008,83.3188,83.2647,83.3008,28477.0
2019-06-27 14:05:00,92.34,92.41,92.33,92.41,26679.0,83.2918,83.3549,83.2827,83.3549,26679.0
2019-06-27 14:10:00,92.4,92.49,92.39,92.48,32590.0,83.3459,83.4271,83.3369,83.418,32590.0
2019-06-27 14:15:00,92.48,92.51,92.46,92.5,27386.0,83.418,83.4451,83.4,83.4361,27386.0
2019-06-27 14:20:00,92.49,92.5,92.46,92.49,26856.0,83.4271,83.4361,83.4,83.4271,26856.0
2019-06-27 14:25:00,92.48,92.51,92.39,92.42,44156.0,83.418,83.4451,83.3369,83.3639,44156.0
2019-06-27 14:30:00,92.42,92.5,92.41,92.46,26862.0,83.3639,83.4361,83.3549,83.4,26862.0
2019-06-27 14:35:00,92.46,92.48,92.44,92.45,29873.0,83.4,83.418,83.382,83.391,29873.0
2019-06-27 14:40:00,92.45,92.47,92.43,92.46,42683.0,83.391,83.409,83.3729,83.4,42683.0
2019-06-27 14:45:00,92.47,92.47,92.43,92.45,47086.0,83.409,83.409,83.3729,83.391,47086.0
2019-06-27 14:50:00,92.44,92.46,92.43,92.43,29697.0,83.382,83.4,83.3729,83.3729,29697.0
2019-06-27 14:55:00,92.43,92.44,92.38,92.4,45806.0,83.3729,83.382,83.3278,83.3459,45806.0
2019-06-27 15:00:00,92.39,92.43,92.37,92.41,71830.0,83.3369,83.3729,83.3188,83.3549,71830.0
2019-06-27 15:05:00,92.42,92.42,92.38,92.38,35211.0,83.3639,83.3639,83.3278,83.3278,35211.0
2019-06-27 15:10:00,92.38,92.45,92.36,92.42,56957.0,83.3278,83.391,83.3098,83.3639,56957.0
2019-06-27 15:15:00,92.42,92.43,92.35,92.39,30587.0,83.3639,83.3729,83.3008,83.3369,30587.0
2019-06-27 15:20:00,92.39,92.42,92.38,92.41,43305.0,83.3369,83.3639,83.3278,83.3549,43305.0
2019-06-27 15:25:00,92.41,92.44,92.4,92.44,47862.0,83.3549,83.382,83.3459,83.382,47862.0
2019-06-27 15:30:00,92.43,92.43,92.34,92.39,156289.0,83.3729,83.3729,83.2918,83.3369,156289.0
2019-06-27 15:35:00,92.39,92.42,92.36,92.41,83014.0,83.3369,83.3639,83.3098,83.3549,83014.0
2019-06-27 15:40:00,92.42,92.46,92.42,92.43,75728.0,83.3639,83.4,83.3639,83.3729,75728.0
2019-06-27 15:45:00,92.42,92.43,92.33,92.33,186953.0,83.3639,83.3729,83.2827,83.2827,186953.0
2019-06-27 15:50:00,92.33,92.36,92.3,92.33,521083.0,83.2827,83.3098,83.2557,83.2827,521083.0
2019-06-27 15:55:00,92.33,92.42,92.25,92.27,877013.0,83.2827,83.3639,83.2106,83.2286,877013.0
2019-06-28 09:30:00,92.39,92.44,92.06,92.18,212242.0,83.3369,83.382,83.0392,83.1474,212242.0
2019-06-28 09:35:00,92.18,92.21,91.93,92.03,165410.0,83.1474,83.1745,82.9219,83.0121,165410.0
2019-06-28 09:40:00,92.02,92.26,91.98,92.18,94168.0,83.0031,83.2196,82.967,83.1474,94168.0
2019-06-28 09:45:00,92.19,92.21,92.0,92.04,254163.0,83.1565,83.1745,82.9851,83.0212,254163.0
2019-06-28 09:50:00,92.04,92.08,91.94,92.03,59723.0,83.0212,83.0572,82.931,83.0121,59723.0
2019-06-28 09:55:00,92.02,92.06,91.95,92.03,39179.0,83.0031,83.0392,82.94,83.0121,39179.0
2019-06-28 10:00:00,92.03,92.16,92.01,92.11,38073.0,83.0121,83.1294,82.9941,83.0843,38073.0
2019-06-28 10:05:00,92.1,92.17,92.05,92.12,80366.0,83.0753,83.1384,83.0302,83.0933,80366.0
2019-06-28 10:10:00,92.12,92.19,92.07,92.09,85979.0,83.0933,83.1565,83.0482,83.0663,85979.0
2019-06-28 10:15:00,92.08,92.1,91.9,91.92,46735.0,83.0572,83.0753,82.8949,82.9129,46735.0
2019-06-28 10:20:00,91.92,92.01,91.9,91.96,73240.0,82.9129,82.9941,82.8949,82.949,73240.0
2019-06-28 10:25:00,91.96,91.99,91.87,91.89,51814.0,82.949,82.9761,82.8678,82.8859,51814.0
2019-06-28 10:30:00,91.89,92.07,91.89,92.07,119473.0,82.8859,83.0482,82.8859,83.0482,119473.0
2019-06-28 10:35:00,92.08,92.13,92.04,92.09,71456.0,83.0572,83.1023,83.0212,83.0663,71456.0
2019-06-28 10:40:00,92.09,92.12,92.04,92.05,90396.0,83.0663,83.0933,83.0212,83.0302,90396.0
2019-06-28 10:45:00,92.05,92.07,91.97,91.98,68490.0,83.0302,83.0482,82.958,82.967,68490.0
2019-06-28 10:50:00,91.98,92.0,91.9,91.92,115824.0,82.967,82.9851,82.8949,82.9129,115824.0
2019-06-28 10:55:00,91.92,92.04,91.89,91.92,51877.0,82.9129,83.0212,82.8859,82.9129,51877.0
2019-06-28 11:00:00,91.91,91.95,91.84,91.88,102490.0,82.9039,82.94,82.8408,82.8768,102490.0
2019-06-28 11:05:00,91.87,91.93,91.87,91.91,35319.0,82.8678,82.9219,82.8678,82.9039,35319.0
2019-06-28 11:10:00,91.92,91.97,91.91,91.96,64296.0,82.9129,82.958,82.9039,82.949,64296.0
2019-06-28 11:15:00,91.96,92.1,91.96,92.09,56294.0,82.949,83.0753,82.949,83.0663,56294.0
2019-06-28 11:20:00,92.09,92.13,92.06,92.07,128030.0,83.0663,83.1023,83.0392,83.0482,128030.0
2019-06-28 11:25:00,92.08,92.17,92.07,92.14,214198.0,83.0572,83.1384,83.0482,83.1114,214198.0
2019-06-28 11:30:00,92.12,92.24,92.12,92.23,47518.0,83.0933,83.2016,83.0933,83.1925,47518.0
2019-06-28 11:35:00,92.21,92.23,92.15,92.15,39920.0,83.1745,83.1925,83.1204,83.1204,39920.0
2019-06-28 11:40:00,92.14,92.19,92.13,92.16,14513.0,83.1114,83.1565,83.1023,83.1294,14513.0
2019-06-28 11:45:00,92.16,92.18,92.13,92.16,21964.0,83.1294,83.1474,83.1023,83.1294,21964.0
2019-06-28 11:50:00,92.16,92.16,92.12,92.13,44533.0,83.1294,83.1294,83.0933,83.1023,44533.0
2019-06-28 11:55:00,92.12,92.19,92.12,92.14,35549.0,83.0933,83.1565,83.0933,83.1114,35549.0
2019-06-28 12:00:00,92.14,92.19,92.13,92.19,47939.0,83.1114,83.1565,83.1023,83.1565,47939.0
2019-06-28 12:05:00,92.18,92.23,92.17,92.22,32852.0,83.1474,83.1925,83.1384,83.1835,32852.0
2019-06-28 12:10:00,92.21,92.22,92.18,92.18,48117.0,83.1745,83.1835,83.1474,83.1474,48117.0
2019-06-28 12:15:00,92.18,92.2,92.17,92.18,24924.0,83.1474,83.1655,83.1384,83.1474,24924.0
2019-06-28 12:20:00,92.18,92.29,92.17,92.29,217934.0,83.1474,83.2467,83.1384,83.2467,217934.0
2019-06-28 12:25:00,92.28,92.29,92.23,92.23,22125.0,83.2376,83.2467,83.1925,83.1925,22125.0
2019-06-28 12:30:00,92.24,92.24,92.18,92.22,32505.0,83.2016,83.2016,83.1474,83.1835,32505.0
2019-06-28 12:35:00,92.22,92.27,92.2,92.27,22323.0,83.1835,83.2286,83.1655,83.2286,22323.0
2019-06-28 12:40:00,92.26,92.28,92.24,92.28,23891.0,83.2196,83.2376,83.2016,83.2376,23891.0
2019-06-28 12:45:00,92.29,92.33,92.28,92.33,56550.0,83.2467,83.2827,83.2376,83.2827,56550.0
2019-06-28 12:50:00,92.34,92.36,92.33,92.34,38409.0,83.2918,83.3098,83.2827,83.2918,38409.0
2019-06-28 12:55:00,92.34,92.35,92.31,92.32,39778.0,83.2918,83.3008,83.2647,83.2737,39778.0
2019-06-28 13:00:00,92.31,92.33,92.27,92.28,60240.0,83.2647,83.2827,83.2286,83.2376,60240.0
2019-06-28 13:05:00,92.28,92.29,92.26,92.28,27032.0,83.2376,83.2467,83.2196,83.2376,27032.0
2019-06-28 13:10:00,92.28,92.31,92.28,92.29,26261.0,83.2376,83.2647,83.2376,83.2467,26261.0
2019-06-28 13:15:00,92.29,92.32,92.27,92.31,110462.0,83.2467,83.2737,83.2286,83.2647,110462.0
2019-06-28 13:20:00,92.31,92.33,92.28,92.33,19580.0,83.2647,83.2827,83.2376,83.2827,19580.0
2019-06-28 13:25:00,92.32,92.37,92.32,92.34,27236.0,83.2737,83.3188,83.2737,83.2918,27236.0
2019-06-28 13:30:00,92.33,92.33,92.29,92.31,23542.0,83.2827,83.2827,83.2467,83.2647,23542.0
2019-06-28 13:35:00,92.31,92.33,92.28,92.28,123217.0,83.2647,83.2827,83.2376,83.2376,123217.0
2019-06-28 13:40:00,92.28,92.28,92.22,92.22,26169.0,83.2376,83.2376,83.1835,83.1835,26169.0
2019-06-28 13:45:00,92.22,92.22,92.18,92.18,22705.0,83.1835,83.1835,83.1474,83.1474,22705.0
2019-06-28 13:50:00,92.18,92.18,92.13,92.17,27173.0,83.1474,83.1474,83.1023,83.1384,27173.0
2019-06-28 13:55:00,92.16,92.18,92.13,92.15,57306.0,83.1294,83.1474,83.1023,83.1204,57306.0
2019-06-28 14:00:00,92.14,92.21,92.12,92.2,26679.0,83.1114,83.1745,83.0933,83.1655,26679.0
2019-06-28 14:05:00,92.2,92.21,92.16,92.18,15043.0,83.1655,83.1745,83.1294,83.1474,15043.0
2019-06-28 14:10:00,92.18,92.18,92.13,92.13,33773.0,83.1474,83.1474,83.1023,83.1023,33773.0
2019-06-28 14:15:00,92.13,92.13,92.07,92.11,115208.0,83.1023,83.1023,83.0482,83.0843,115208.0
2019-06-28 14:20:00,92.11,92.14,92.11,92.11,77459.0,83.0843,83.1114,83.0843,83.0843,77459.0
2019-06-28 14:25:00,92.11,92.2,92.11,92.18,18378.0,83.0843,83.1655,83.0843,83.1474,18378.0
2019-06-28 14:30:00,92.19,92.21,92.16,92.18,51829.0,83.1565,83.1745,83.1294,83.1474,51829.0
2019-06-28 14:35:00,92.19,92.21,92.16,92.2,54704.0,83.1565,83.1745,83.1294,83.1655,54704.0
2019-06-28 14:40:00,92.21,92.26,92.2,92.2,25684.0,83.1745,83.2196,83.1655,83.1655,25684.0
2019-06-28 14:45:00,92.19,92.21,92.16,92.17,59823.0,83.1565,83.1745,83.1294,83.1384,59823.0
2019-06-28 14:50:00,92.18,92.18,92.12,92.14,39387.0,83.1474,83.1474,83.0933,83.1114,39387.0
2019-06-28 14:55:00,92.13,92.17,92.13,92.15,77522.0,83.1023,83.1384,83.1023,83.1204,77522.0
2019-06-28 15:00:00,92.15,92.18,92.14,92.18,193120.0,83.1204,83.1474,83.1114,83.1474,193120.0
2019-06-28 15:05:00,92.18,92.22,92.17,92.2,199230.0,83.1474,83.1835,83.1384,83.1655,199230.0
2019-06-28 15:10:00,92.2,92.23,92.18,92.18,174338.0,83.1655,83.1925,83.1474,83.1474,174338.0
2019-06-28 15:15:00,92.19,92.21,92.17,92.2,141544.0,83.1565,83.1745,83.1384,83.1655,141544.0
2019-06-28 15:20:00,92.2,92.25,92.19,92.21,38574.0,83.1655,83.2106,83.1565,83.1745,38574.0
2019-06-28 15:25:00,92.22,92.22,92.16,92.17,245119.0,83.1835,83.1835,83.1294,83.1384,245119.0
2019-06-28 15:30:00,92.17,92.25,92.14,92.2,78512.0,83.1384,83.2106,83.1114,83.1655,78512.0
2019-06-28 15:35:00,92.2,92.24,92.15,92.24,108477.0,83.1655,83.2016,83.1204,83.2016,108477.0
2019-06-28 15:40:00,92.24,92.27,92.21,92.23,181429.0,83.2016,83.2286,83.1745,83.1925,181429.0
2019-06-28 15:45:00,92.24,92.29,92.23,92.28,278612.0,83.2016,83.2467,83.1925,83.2376,278612.0
2019-06-28 15:50:00,92.28,92.51,92.28,92.48,930654.0,83.2376,83.4451,83.2376,83.418,930654.0
2019-06-28 15:55:00,92.49,92.72,92.49,92.58,1561645.0,83.4271,83.6345,83.4271,83.5082,1561645.0
2019-07-01 09:30:00,93.37,93.39,93.25,93.32,233521.0,84.2208,84.2389,84.1126,84.1757,233521.0
2019-07-01 09:35:00,93.32,93.41,93.26,93.28,181072.0,84.1757,84.2569,84.1216,84.1397,181072.0
2019-07-01 09:40:00,93.27,93.34,93.14,93.32,256270.0,84.1306,84.1938,84.0134,84.1757,256270.0
2019-07-01 09:45:00,93.33,93.36,93.18,93.2,176942.0,84.1848,84.2118,84.0494,84.0675,176942.0
2019-07-01 09:50:00,93.2,93.23,93.08,93.09,53271.0,84.0675,84.0945,83.9592,83.9683,53271.0
2019-07-01 09:55:00,93.08,93.13,92.99,93.07,68427.0,83.9592,84.0043,83.8781,83.9502,68427.0
2019-07-01 10:00:00,93.08,93.24,93.06,93.19,138283.0,83.9592,84.1036,83.9412,84.0585,138283.0
2019-07-01 10:05:00,93.18,93.24,93.08,93.08,95990.0,84.0494,84.1036,83.9592,83.9592,95990.0
2019-07-01 10:10:00,93.08,93.08,92.96,93.06,176983.0,83.9592,83.9592,83.851,83.9412,176983.0
2019-07-01 10:15:00,93.06,93.07,92.95,93.01,90693.0,83.9412,83.9502,83.842,83.8961,90693.0
2019-07-01 10:20:00,93.01,93.08,92.94,92.94,123774.0,83.8961,83.9592,83.833,83.833,123774.0
2019-07-01 10:25:00,92.94,92.97,92.89,92.93,92225.0,83.833,83.86,83.7879,83.8239,92225.0
2019-07-01 10:30:00,92.92,93.0,92.92,92.95,69082.0,83.8149,83.8871,83.8149,83.842,69082.0
2019-07-01 10:35:00,92.94,93.04,92.94,92.98,56898.0,83.833,83.9232,83.833,83.869,56898.0
2019-07-01 10:40:00,92.98,93.12,92.96,93.07,105994.0,83.869,83.9953,83.851,83.9502,105994.0
2019-07-01 10:45:00,93.06,93.13,93.04,93.09,60629.0,83.9412,84.0043,83.9232,83.9683,60629.0
2019-07-01 10:50:00,93.08,93.09,92.99,93.01,61209.0,83.9592,83.9683,83.8781,83.8961,61209.0
2019-07-01 10:55:00,93.0,93.05,92.97,93.03,56200.0,83.8871,83.9322,83.86,83.9141,56200.0
2019-07-01 11:00:00,93.03,93.12,93.01,93.02,50897.0,83.9141,83.9953,83.8961,83.9051,50897.0
2019-07-01 11:05:00,93.02,93.06,93.0,93.02,32774.0,83.9051,83.9412,83.8871,83.9051,32774.0
2019-07-01 11:10:00,93.02,93.07,92.96,92.96,41464.0,83.9051,83.9502,83.851,83.851,41464.0
2019-07-01 11:15:00,92.96,93.04,92.95,92.98,39782.0,83.851,83.9232,83.842,83.869,39782.0
2019-07-01 11:20:00,92.98,93.0,92.93,92.95,58586.0,83.869,83.8871,83.8239,83.842,58586.0
2019-07-01 11:25:00,92.96,93.01,92.93,92.94,142716.0,83.851,83.8961,83.8239,83.833,142716.0
2019-07-01 11:30:00,92.94,93.08,92.92,93.04,112606.0,83.833,83.9592,83.8149,83.9232,112606.0
2019-07-01 11:35:00,93.04,93.12,93.03,93.09,50815.0,83.9232,83.9953,83.9141,83.9683,50815.0
2019-07-01 11:40:00,93.09,93.11,92.96,92.97,126516.0,83.9683,83.9863,83.851,83.86,126516.0
2019-07-01 11:45:00,92.97,93.03,92.93,92.98,114164.0,83.86,83.9141,83.8239,83.869,114164.0
2019-07-01 11:50:00,92.99,93.02,92.94,92.95,83964.0,83.8781,83.9051,83.833,83.842,83964.0
2019-07-01 11:55:00,92.96,92.96,92.93,92.95,59172.0,83.851,83.851,83.8239,83.842,59172.0
2019-07-01 12:00:00,92.96,93.04,92.93,93.02,58364.0,83.851,83.9232,83.8239,83.9051,58364.0
2019-07-01 12:05:00,93.02,93.02,92.96,92.98,59981.0,83.9051,83.9051,83.851,83.869,59981.0
2019-07-01 12:10:00,92.99,93.07,92.98,93.07,43925.0,83.8781,83.9502,83.869,83.9502,43925.0
2019-07-01 12:15:00,93.08,93.08,93.02,93.03,53279.0,83.9592,83.9592,83.9051,83.9141,53279.0
2019-07-01 12:20:00,93.03,93.04,92.96,92.98,53366.0,83.9141,83.9232,83.851,83.869,53366.0
2019-07-01 12:25:00,92.98,93.01,92.94,92.97,28756.0,83.869,83.8961,83.833,83.86,28756.0
2019-07-01 12:30:00,92.97,93.01,92.97,92.99,70451.0,83.86,83.8961,83.86,83.8781,70451.0
2019-07-01 12:35:00,93.0,93.01,92.97,92.98,47331.0,83.8871,83.8961,83.86,83.869,47331.0
2019-07-01 12:40:00,92.98,93.0,92.96,93.0,51721.0,83.869,83.8871,83.851,83.8871,51721.0
2019-07-01 12:45:00,93.0,93.04,92.98,93.0,41611.0,83.8871,83.9232,83.869,83.8871,41611.0
2019-07-01 12:50:00,93.0,93.0,92.93,92.94,34821.0,83.8871,83.8871,83.8239,83.833,34821.0
2019-07-01 12:55:00,92.95,92.95,92.86,92.89,34993.0,83.842,83.842,83.7608,83.7879,34993.0
2019-07-01 13:00:00,92.9,92.93,92.86,92.87,39872.0,83.7969,83.8239,83.7608,83.7698,39872.0
2019-07-01 13:05:00,92.87,92.94,92.87,92.94,60092.0,83.7698,83.833,83.7698,83.833,60092.0
2019-07-01 13:10:00,92.93,92.96,92.79,92.87,218212.0,83.8239,83.851,83.6977,83.7698,218212.0
2019-07-01 13:15:00,92.87,92.87,92.81,92.85,102504.0,83.7698,83.7698,83.7157,83.7518,102504.0
2019-07-01 13:20:00,92.85,92.89,92.82,92.88,54688.0,83.7518,83.7879,83.7247,83.7788,54688.0
2019-07-01 13:25:00,92.89,92.95,92.89,92.95,52607.0,83.7879,83.842,83.7879,83.842,52607.0
2019-07-01 13:30:00,92.95,92.96,92.86,92.9,70732.0,83.842,83.851,83.7608,83.7969,70732.0
2019-07-01 13:35:00,92.9,92.95,92.89,92.93,140550.0,83.7969,83.842,83.7879,83.8239,140550.0
2019-07-01 13:40:00,92.92,92.97,92.9,92.93,32807.0,83.8149,83.86,83.7969,83.8239,32807.0
2019-07-01 13:45:00,92.93,92.97,92.93,92.95,82834.0,83.8239,83.86,83.8239,83.842,82834.0
2019-07-01 13:50:00,92.95,92.97,92.94,92.96,31417.0,83.842,83.86,83.833,83.851,31417.0
2019-07-01 13:55:00,92.96,92.98,92.94,92.96,36998.0,83.851,83.869,83.833,83.851,36998.0
2019-07-01 14:00:00,92.96,92.97,92.88,92.9,34135.0,83.851,83.86,83.7788,83.7969,34135.0
2019-07-01 14:05:00,92.9,92.91,92.84,92.85,29634.0,83.7969,83.8059,83.7428,83.7518,29634.0
2019-07-01 14:10:00,92.85,92.91,92.83,92.91,103671.0,83.7518,83.8059,83.7337,83.8059,103671.0
2019-07-01 14:15:00,92.9,92.91,92.85,92.85,56525.0,83.7969,83.8059,83.7518,83.7518,56525.0
2019-07-01 14:20:00,92.86,92.89,92.8,92.8,27087.0,83.7608,83.7879,83.7067,83.7067,27087.0
2019-07-01 14:25:00,92.8,92.83,92.78,92.8,27058.0,83.7067,83.7337,83.6886,83.7067,27058.0
2019-07-01 14:30:00,92.79,92.82,92.77,92.82,26530.0,83.6977,83.7247,83.6796,83.7247,26530.0
2019-07-01 14:35:00,92.82,92.82,92.76,92.77,30525.0,83.7247,83.7247,83.6706,83.6796,30525.0
2019-07-01 14:40:00,92.77,92.82,92.74,92.8,27364.0,83.6796,83.7247,83.6526,83.7067,27364.0
2019-07-01 14:45:00,92.81,92.83,92.78,92.8,134512.0,83.7157,83.7337,83.6886,83.7067,134512.0
2019-07-01 14:50:00,92.8,92.81,92.77,92.79,48185.0,83.7067,83.7157,83.6796,83.6977,48185.0
2019-07-01 14:55:00,92.79,92.8,92.72,92.73,29356.0,83.6977,83.7067,83.6345,83.6435,29356.0
2019-07-01 15:00:00,92.73,92.89,92.72,92.88,130589.0,83.6435,83.7879,83.6345,83.7788,130589.0
2019-07-01 15:05:00,92.88,92.93,92.87,92.93,74756.0,83.7788,83.8239,83.7698,83.8239,74756.0
2019-07-01 15:10:00,92.92,93.06,92.92,93.03,99194.0,83.8149,83.9412,83.8149,83.9141,99194.0
2019-07-01 15:15:00,93.03,93.04,92.98,93.01,99930.0,83.9141,83.9232,83.869,83.8961,99930.0
2019-07-01 15:20:00,93.01,93.03,92.99,93.01,70117.0,83.8961,83.9141,83.8781,83.8961,70117.0
2019-07-01 15:25:00,93.01,93.07,93.0,93.02,85487.0,83.8961,83.9502,83.8871,83.9051,85487.0
2019-07-01 15:30:00,93.02,93.1,93.02,93.03,63409.0,83.9051,83.9773,83.9051,83.9141,63409.0
2019-07-01 15:35:00,93.03,93.13,93.02,93.12,104927.0,83.9141,84.0043,83.9051,83.9953,104927.0
2019-07-01 15:40:00,93.12,93.15,93.09,93.11,84348.0,83.9953,84.0224,83.9683,83.9863,84348.0
2019-07-01 15:45:00,93.11,93.15,93.09,93.14,82019.0,83.9863,84.0224,83.9683,84.0134,82019.0
2019-07-01 15:50:00,93.14,93.24,93.14,93.19,307965.0,84.0134,84.1036,84.0134,84.0585,307965.0
2019-07-01 15:55:00,93.19,93.23,93.03,93.15,732859.0,84.0585,84.0945,83.9141,84.0224,732859.0
2019-07-02 09:30:00,93.18,93.2,92.65,92.68,171075.0,84.0494,84.0675,83.5714,83.5984,171075.0
2019-07-02 09:35:00,92.67,93.11,92.65,93.06,143248.0,83.5894,83.9863,83.5714,83.9412,143248.0
2019-07-02 09:40:00,93.08,93.14,92.98,93.08,86914.0,83.9592,84.0134,83.869,83.9592,86914.0
2019-07-02 09:45:00,93.08,93.08,92.9,92.98,72394.0,83.9592,83.9592,83.7969,83.869,72394.0
2019-07-02 09:50:00,92.96,93.03,92.93,92.95,62456.0,83.851,83.9141,83.8239,83.842,62456.0
2019-07-02 09:55:00,92.95,93.0,92.89,92.94,65388.0,83.842,83.8871,83.7879,83.833,65388.0
2019-07-02 10:00:00,92.95,93.08,92.93,93.03,118507.0,83.842,83.9592,83.8239,83.9141,118507.0
2019-07-02 10:05:00,93.03,93.07,92.98,93.06,86705.0,83.9141,83.9502,83.869,83.9412,86705.0
2019-07-02 10:10:00,93.06,93.09,92.98,93.09,88244.0,83.9412,83.9683,83.869,83.9683,88244.0
2019-07-02 10:15:00,93.09,93.12,93.06,93.08,49205.0,83.9683,83.9953,83.9412,83.9592,49205.0
2019-07-02 10:20:00,93.07,93.08,93.02,93.02,70404.0,83.9502,83.9592,83.9051,83.9051,70404.0
2019-07-02 10:25:00,93.02,93.16,92.99,93.16,115346.0,83.9051,84.0314,83.8781,84.0314,115346.0
2019-07-02 10:30:00,93.15,93.22,93.14,93.21,83613.0,84.0224,84.0855,84.0134,84.0765,83613.0
2019-07-02 10:35:00,93.2,93.24,93.16,93.24,67718.0,84.0675,84.1036,84.0314,84.1036,67718.0
2019-07-02 10:40:00,93.24,93.26,93.18,93.25,61014.0,84.1036,84.1216,84.0494,84.1126,61014.0
2019-07-02 10:45:00,93.25,93.25,93.19,93.23,46671.0,84.1126,84.1126,84.0585,84.0945,46671.0
2019-07-02 10:50:00,93.23,93.27,93.19,93.25,213343.0,84.0945,84.1306,84.0585,84.1126,213343.0
2019-07-02 10:55:00,93.25,93.25,93.16,93.18,112850.0,84.1126,84.1126,84.0314,84.0494,112850.0
2019-07-02 11:00:00,93.18,93.2,93.1,93.13,133481.0,84.0494,84.0675,83.9773,84.0043,133481.0
2019-07-02 11:05:00,93.13,93.18,93.12,93.12,40625.0,84.0043,84.0494,83.9953,83.9953,40625.0
2019-07-02 11:10:00,93.12,93.13,93.07,93.09,80496.0,83.9953,84.0043,83.9502,83.9683,80496.0
2019-07-02 11:15:00,93.09,93.12,93.08,93.11,25798.0,83.9683,83.9953,83.9592,83.9863,25798.0
2019-07-02 11:20:00,93.12,93.17,93.08,93.1,46402.0,83.9953,84.0404,83.9592,83.9773,46402.0
2019-07-02 11:25:00,93.1,93.11,93.03,93.04,49563.0,83.9773,83.9863,83.9141,83.9232,49563.0
2019-07-02 11:30:00,93.03,93.05,92.94,92.94,36609.0,83.9141,83.9322,83.833,83.833,36609.0
2019-07-02 11:35:00,92.94,92.99,92.9,92.9,88507.0,83.833,83.8781,83.7969,83.7969,88507.0
2019-07-02 11:40:00,92.89,92.96,92.84,92.96,78356.0,83.7879,83.851,83.7428,83.851,78356.0
2019-07-02 11:45:00,92.95,93.04,92.94,93.04,21485.0,83.842,83.9232,83.833,83.9232,21485.0
2019-07-02 11:50:00,93.04,93.04,92.97,93.01,16997.0,83.9232,83.9232,83.86,83.8961,16997.0
2019-07-02 11:55:00,93.02,93.08,93.01,93.06,26559.0,83.9051,83.9592,83.8961,83.9412,26559.0
2019-07-02 12:00:00,93.05,93.07,93.0,93.01,28992.0,83.9322,83.9502,83.8871,83.8961,28992.0
2019-07-02 12:05:00,93.01,93.11,93.01,93.1,44845.0,83.8961,83.9863,83.8961,83.9773,44845.0
2019-07-02 12:10:00,93.1,93.12,93.06,93.1,47386.0,83.9773,83.9953,83.9412,83.9773,47386.0
2019-07-02 12:15:00,93.08,93.14,93.07,93.12,182973.0,83.9592,84.0134,83.9502,83.9953,182973.0
2019-07-02 12:20:00,93.12,93.13,93.1,93.12,60776.0,83.9953,84.0043,83.9773,83.9953,60776.0
2019-07-02 12:25:00,93.11,93.11,92.99,93.0,56508.0,83.9863,83.9863,83.8781,83.8871,56508.0
2019-07-02 12:30:00,93.0,93.02,92.89,92.91,35982.0,83.8871,83.9051,83.7879,83.8059,35982.0
2019-07-02 12:35:00,92.93,93.03,92.91,92.98,240302.0,83.8239,83.9141,83.8059,83.869,240302.0
2019-07-02 12:40:00,92.97,92.97,92.92,92.93,45740.0,83.86,83.86,83.8149,83.8239,45740.0
2019-07-02 12:45:00,92.94,93.02,92.93,93.01,24332.0,83.833,83.9051,83.8239,83.8961,24332.0
2019-07-02 12:50:00,93.0,93.05,92.99,93.05,12887.0,83.8871,83.9322,83.8781,83.9322,12887.0
2019-07-02 12:55:00,93.03,93.07,93.0,93.05,18599.0,83.9141,83.9502,83.8871,83.9322,18599.0
2019-07-02 13:00:00,93.05,93.06,92.98,93.02,44224.0,83.9322,83.9412,83.869,83.9051,44224.0
2019-07-02 13:05:00,93.02,93.09,93.02,93.08,85430.0,83.9051,83.9683,83.9051,83.9592,85430.0
2019-07-02 13:10:00,93.09,93.11,93.07,93.1,20663.0,83.9683,83.9863,83.9502,83.9773,20663.0
2019-07-02 13:15:00,93.1,93.13,93.07,93.13,32607.0,83.9773,84.0043,83.9502,84.0043,32607.0
2019-07-02 13:20:00,93.13,93.19,93.13,93.18,18146.0,84.0043,84.0585,84.0043,84.0494,18146.0
2019-07-02 13:25:00,93.18,93.21,93.16,93.21,21956.0,84.0494,84.0765,84.0314,84.0765,21956.0
2019-07-02 13:30:00,93.21,93.27,93.18,93.24,70923.0,84.0765,84.1306,84.0494,84.1036,70923.0
2019-07-02 13:35:00,93.24,93.28,93.22,93.25,34954.0,84.1036,84.1397,84.0855,84.1126,34954.0
2019-07-02 13:40:00,93.25,93.25,93.21,93.24,42413.0,84.1126,84.1126,84.0765,84.1036,42413.0
2019-07-02 13:45:00,93.25,93.28,93.24,93.28,28462.0,84.1126,84.1397,84.1036,84.1397,28462.0
2019-07-02 13:50:00,93.27,93.31,93.26,93.27,23148.0,84.1306,84.1667,84.1216,84.1306,23148.0
2019-07-02 13:55:00,93.26,93.29,93.26,93.29,23150.0,84.1216,84.1487,84.1216,84.1487,23150.0
2019-07-02 14:00:00,93.3,93.3,93.24,93.27,25956.0,84.1577,84.1577,84.1036,84.1306,25956.0
2019-07-02 14:05:00,93.26,93.28,93.24,93.26,30218.0,84.1216,84.1397,84.1036,84.1216,30218.0
2019-07-02 14:10:00,93.27,93.27,93.23,93.24,35906.0,84.1306,84.1306,84.0945,84.1036,35906.0
2019-07-02 14:15:00,93.24,93.26,93.16,93.17,46095.0,84.1036,84.1216,84.0314,84.0404,46095.0
2019-07-02 14:20:00,93.17,93.2,93.17,93.2,32549.0,84.0404,84.0675,84.0404,84.0675,32549.0
2019-07-02 14:25:00,93.19,93.22,93.18,93.2,32003.0,84.0585,84.0855,84.0494,84.0675,32003.0
2019-07-02 14:30:00,93.21,93.23,93.18,93.22,136126.0,84.0765,84.0945,84.0494,84.0855,136126.0
2019-07-02 14:35:00,93.21,93.21,93.16,93.17,20989.0,84.0765,84.0765,84.0314,84.0404,20989.0
2019-07-02 14:40:00,93.18,93.19,93.14,93.19,18684.0,84.0494,84.0585,84.0134,84.0585,18684.0
2019-07-02 14:45:00,93.19,93.2,93.14,93.15,23789.0,84.0585,84.0675,84.0134,84.0224,23789.0
2019-07-02 14:50:00,93.14,93.15,93.11,93.11,44160.0,84.0134,84.0224,83.9863,83.9863,44160.0
2019-07-02 14:55:00,93.11,93.17,93.1,93.13,28168.0,83.9863,84.0404,83.9773,84.0043,28168.0
2019-07-02 15:00:00,93.13,93.2,93.1,93.18,60247.0,84.0043,84.0675,83.9773,84.0494,60247.0
2019-07-02 15:05:00,93.18,93.23,93.16,93.23,63249.0,84.0494,84.0945,84.0314,84.0945,63249.0
2019-07-02 15:10:00,93.23,93.25,93.07,93.13,292973.0,84.0945,84.1126,83.9502,84.0043,292973.0
2019-07-02 15:15:00,93.13,93.21,93.11,93.18,144641.0,84.0043,84.0765,83.9863,84.0494,144641.0
2019-07-02 15:20:00,93.19,93.22,93.17,93.2,42149.0,84.0585,84.0855,84.0404,84.0675,42149.0
2019-07-02 15:25:00,93.21,93.24,93.19,93.2,43436.0,84.0765,84.1036,84.0585,84.0675,43436.0
2019-07-02 15:30:00,93.19,93.27,93.19,93.25,157300.0,84.0585,84.1306,84.0585,84.1126,157300.0
2019-07-02 15:35:00,93.24,93.33,93.24,93.33,117795.0,84.1036,84.1848,84.1036,84.1848,117795.0
2019-07-02 15:40:00,93.33,93.34,93.25,93.26,63333.0,84.1848,84.1938,84.1126,84.1216,63333.0
2019-07-02 15:45:00,93.25,93.3,93.22,93.24,75344.0,84.1126,84.1577,84.0855,84.1036,75344.0
2019-07-02 15:50:00,93.24,93.4,93.24,93.4,311271.0,84.1036,84.2479,84.1036,84.2479,311271.0
2019-07-02 15:55:00,93.4,93.55,93.37,93.55,1027161.0,84.2479,84.3832,84.2208,84.3832,1027161.0
2019-07-03 09:30:00,93.72,94.15,93.72,93.99,143098.0,84.5365,84.9244,84.5365,84.7801,143098.0
2019-07-03 09:35:00,93.99,94.14,93.98,93.99,98103.0,84.7801,84.9154,84.7711,84.7801,98103.0
2019-07-03 09:40:00,93.98,94.14,93.93,94.12,200758.0,84.7711,84.9154,84.726,84.8973,200758.0
2019-07-03 09:45:00,94.12,94.15,94.06,94.09,295478.0,84.8973,84.9244,84.8432,84.8703,295478.0
2019-07-03 09:50:00,94.1,94.16,94.04,94.07,92504.0,84.8793,84.9334,84.8252,84.8522,92504.0
2019-07-03 09:55:00,94.08,94.09,93.97,94.04,41606.0,84.8613,84.8703,84.762,84.8252,41606.0
2019-07-03 10:00:00,94.04,94.08,93.97,94.03,58639.0,84.8252,84.8613,84.762,84.8162,58639.0
2019-07-03 10:05:00,94.03,94.05,93.93,93.95,80844.0,84.8162,84.8342,84.726,84.744,80844.0
2019-07-03 10:10:00,93.94,93.95,93.88,93.91,56321.0,84.735,84.744,84.6809,84.7079,56321.0
2019-07-03 10:15:00,93.92,93.93,93.86,93.9,50653.0,84.7169,84.726,84.6628,84.6989,50653.0
2019-07-03 10:20:00,93.91,93.95,93.88,93.94,59550.0,84.7079,84.744,84.6809,84.735,59550.0
2019-07-03 10:25:00,93.94,94.05,93.94,94.0,37248.0,84.735,84.8342,84.735,84.7891,37248.0
2019-07-03 10:30:00,94.0,94.08,94.0,94.05,54654.0,84.7891,84.8613,84.7891,84.8342,54654.0
2019-07-03 10:35:00,94.06,94.11,94.04,94.1,174806.0,84.8432,84.8883,84.8252,84.8793,174806.0
2019-07-03 10:40:00,94.09,94.14,94.08,94.12,107350.0,84.8703,84.9154,84.8613,84.8973,107350.0
2019-07-03 10:45:00,94.13,94.14,94.04,94.06,72175.0,84.9064,84.9154,84.8252,84.8432,72175.0
2019-07-03 10:50:00,94.06,94.06,93.99,94.03,68976.0,84.8432,84.8432,84.7801,84.8162,68976.0
2019-07-03 10:55:00,94.03,94.11,94.01,94.08,40515.0,84.8162,84.8883,84.7981,84.8613,40515.0
2019-07-03 11:00:00,94.08,94.18,94.07,94.11,37229.0,84.8613,84.9515,84.8522,84.8883,37229.0
2019-07-03 11:05:00,94.11,94.11,94.04,94.06,55316.0,84.8883,84.8883,84.8252,84.8432,55316.0
2019-07-03 11:10:00,94.05,94.09,94.03,94.08,104059.0,84.8342,84.8703,84.8162,84.8613,104059.0
2019-07-03 11:15:00,94.07,94.08,93.98,93.98,73752.0,84.8522,84.8613,84.7711,84.7711,73752.0
2019-07-03 11:20:00,93.99,94.01,93.94,93.97,72717.0,84.7801,84.7981,84.735,84.762,72717.0
2019-07-03 11:25:00,93.97,94.02,93.94,94.02,88663.0,84.762,84.8071,84.735,84.8071,88663.0
2019-07-03 11:30:00,94.02,94.22,94.01,94.2,130802.0,84.8071,84.9875,84.7981,84.9695,130802.0
2019-07-03 11:35:00,94.19,94.24,94.15,94.23,153616.0,84.9605,85.0056,84.9244,84.9966,153616.0
2019-07-03 11:40:00,94.23,94.27,94.19,94.26,35291.0,84.9966,85.0326,84.9605,85.0236,35291.0
2019-07-03 11:45:00,94.26,94.31,94.23,94.26,31118.0,85.0236,85.0687,84.9966,85.0236,31118.0
2019-07-03 11:50:00,94.27,94.27,94.2,94.26,23398.0,85.0326,85.0326,84.9695,85.0236,23398.0
2019-07-03 11:55:00,94.25,94.31,94.25,94.27,55306.0,85.0146,85.0687,85.0146,85.0326,55306.0
2019-07-03 12:00:00,94.28,94.31,94.24,94.26,43390.0,85.0417,85.0687,85.0056,85.0236,43390.0
2019-07-03 12:05:00,94.26,94.29,94.22,94.22,38261.0,85.0236,85.0507,84.9875,84.9875,38261.0
2019-07-03 12:10:00,94.23,94.28,94.23,94.28,42350.0,84.9966,85.0417,84.9966,85.0417,42350.0
2019-07-03 12:15:00,94.27,94.38,94.27,94.34,66558.0,85.0326,85.1319,85.0326,85.0958,66558.0
2019-07-03 12:20:00,94.34,94.39,94.32,94.35,41190.0,85.0958,85.1409,85.0777,85.1048,41190.0
2019-07-03 12:25:00,94.36,94.39,94.31,94.33,82180.0,85.1138,85.1409,85.0687,85.0868,82180.0
2019-07-03 12:30:00,94.33,94.34,94.26,94.3,122998.0,85.0868,85.0958,85.0236,85.0597,122998.0
2019-07-03 12:35:00,94.3,94.36,94.27,94.33,63446.0,85.0597,85.1138,85.0326,85.0868,63446.0
2019-07-03 12:40:00,94.33,94.35,94.29,94.3,73567.0,85.0868,85.1048,85.0507,85.0597,73567.0
2019-07-03 12:45:00,94.3,94.39,94.29,94.35,83213.0,85.0597,85.1409,85.0507,85.1048,83213.0
2019-07-03 12:50:00,94.36,94.41,94.26,94.28,104775.0,85.1138,85.1589,85.0236,85.0417,104775.0
2019-07-03 12:55:00,94.28,94.42,94.25,94.39,239977.0,85.0417,85.1679,85.0146,85.1409,239977.0
2019-07-05 09:30:00,93.91,94.1,93.86,93.97,160469.0,84.7079,84.8793,84.6628,84.762,160469.0
2019-07-05 09:35:00,93.96,94.14,93.94,94.0,87835.0,84.753,84.9154,84.735,84.7891,87835.0
2019-07-05 09:40:00,93.98,93.99,93.86,93.96,85244.0,84.7711,84.7801,84.6628,84.753,85244.0
2019-07-05 09:45:00,93.97,94.19,93.94,94.15,61976.0,84.762,84.9605,84.735,84.9244,61976.0
2019-07-05 09:50:00,94.15,94.23,94.04,94.04,59847.0,84.9244,84.9966,84.8252,84.8252,59847.0
2019-07-05 09:55:00,94.04,94.06,93.91,93.91,37919.0,84.8252,84.8432,84.7079,84.7079,37919.0
2019-07-05 10:00:00,93.93,94.0,93.91,93.99,41989.0,84.726,84.7891,84.7079,84.7801,41989.0
2019-07-05 10:05:00,94.01,94.12,94.0,94.11,43949.0,84.7981,84.8973,84.7891,84.8883,43949.0
2019-07-05 10:10:00,94.11,94.14,94.09,94.09,30127.0,84.8883,84.9154,84.8703,84.8703,30127.0
2019-07-05 10:15:00,94.08,94.08,93.95,94.02,84698.0,84.8613,84.8613,84.744,84.8071,84698.0
2019-07-05 10:20:00,94.02,94.02,93.94,94.01,68114.0,84.8071,84.8071,84.735,84.7981,68114.0
2019-07-05 10:25:00,94.0,94.06,93.94,93.95,66438.0,84.7891,84.8432,84.735,84.744,66438.0
2019-07-05 10:30:00,93.95,93.97,93.91,93.91,55438.0,84.744,84.762,84.7079,84.7079,55438.0
2019-07-05 10:35:00,93.91,93.95,93.86,93.91,102661.0,84.7079,84.744,84.6628,84.7079,102661.0
2019-07-05 10:40:00,93.9,93.92,93.78,93.78,257120.0,84.6989,84.7169,84.5907,84.5907,257120.0
2019-07-05 10:45:00,93.79,93.88,93.75,93.84,138444.0,84.5997,84.6809,84.5636,84.6448,138444.0
2019-07-05 10:50:00,93.84,93.93,93.83,93.92,139119.0,84.6448,84.726,84.6358,84.7169,139119.0
2019-07-05 10:55:00,93.91,93.94,93.83,93.94,93269.0,84.7079,84.735,84.6358,84.735,93269.0
2019-07-05 11:00:00,93.94,93.95,93.83,93.86,69654.0,84.735,84.744,84.6358,84.6628,69654.0
2019-07-05 11:05:00,93.84,93.89,93.82,93.87,80957.0,84.6448,84.6899,84.6267,84.6718,80957.0
2019-07-05 11:10:00,93.87,93.93,93.86,93.91,31345.0,84.6718,84.726,84.6628,84.7079,31345.0
2019-07-05 11:15:00,93.91,93.97,93.89,93.96,27373.0,84.7079,84.762,84.6899,84.753,27373.0
2019-07-05 11:20:00,93.96,93.97,93.87,93.87,70059.0,84.753,84.762,84.6718,84.6718,70059.0
2019-07-05 11:25:00,93.87,93.88,93.82,93.86,165054.0,84.6718,84.6809,84.6267,84.6628,165054.0
2019-07-05 11:30:00,93.86,93.87,93.81,93.82,83693.0,84.6628,84.6718,84.6177,84.6267,83693.0
2019-07-05 11:35:00,93.82,93.82,93.68,93.7,44019.0,84.6267,84.6267,84.5005,84.5185,44019.0
2019-07-05 11:40:00,93.7,93.72,93.64,93.66,74442.0,84.5185,84.5365,84.4644,84.4824,74442.0
2019-07-05 11:45:00,93.65,93.65,93.54,93.61,56638.0,84.4734,84.4734,84.3742,84.4373,56638.0
2019-07-05 11:50:00,93.61,93.64,93.58,93.61,63496.0,84.4373,84.4644,84.4103,84.4373,63496.0
2019-07-05 11:55:00,93.6,93.69,93.59,93.69,50834.0,84.4283,84.5095,84.4193,84.5095,50834.0
2019-07-05 12:00:00,93.69,93.72,93.65,93.66,44500.0,84.5095,84.5365,84.4734,84.4824,44500.0
2019-07-05 12:05:00,93.65,93.69,93.6,93.69,56383.0,84.4734,84.5095,84.4283,84.5095,56383.0
2019-07-05 12:10:00,93.69,93.7,93.64,93.65,20737.0,84.5095,84.5185,84.4644,84.4734,20737.0
2019-07-05 12:15:00,93.65,93.69,93.63,93.65,42435.0,84.4734,84.5095,84.4554,84.4734,42435.0
2019-07-05 12:20:00,93.65,93.65,93.57,93.63,13975.0,84.4734,84.4734,84.4012,84.4554,13975.0
2019-07-05 12:25:00,93.63,93.65,93.59,93.61,21061.0,84.4554,84.4734,84.4193,84.4373,21061.0
2019-07-05 12:30:00,93.62,93.65,93.6,93.62,78699.0,84.4463,84.4734,84.4283,84.4463,78699.0
2019-07-05 12:35:00,93.62,93.72,93.61,93.7,200279.0,84.4463,84.5365,84.4373,84.5185,200279.0
2019-07-05 12:40:00,93.71,93.73,93.69,93.72,98006.0,84.5275,84.5456,84.5095,84.5365,98006.0
2019-07-05 12:45:00,93.72,93.73,93.71,93.73,44412.0,84.5365,84.5456,84.5275,84.5456,44412.0
2019-07-05 12:50:00,93.73,93.78,93.72,93.77,41981.0,84.5456,84.5907,84.5365,84.5816,41981.0
2019-07-05 12:55:00,93.77,93.79,93.76,93.77,46482.0,84.5816,84.5997,84.5726,84.5816,46482.0
2019-07-05 13:00:00,93.77,93.79,93.7,93.74,20680.0,84.5816,84.5997,84.5185,84.5546,20680.0
2019-07-05 13:05:00,93.73,93.78,93.73,93.77,81112.0,84.5456,84.5907,84.5456,84.5816,81112.0
2019-07-05 13:10:00,93.77,93.81,93.77,93.79,43112.0,84.5816,84.6177,84.5816,84.5997,43112.0
2019-07-05 13:15:00,93.78,93.83,93.77,93.82,30754.0,84.5907,84.6358,84.5816,84.6267,30754.0
2019-07-05 13:20:00,93.82,93.89,93.81,93.89,41534.0,84.6267,84.6899,84.6177,84.6899,41534.0
2019-07-05 13:25:00,93.88,93.89,93.85,93.86,19898.0,84.6809,84.6899,84.6538,84.6628,19898.0
2019-07-05 13:30:00,93.87,93.9,93.86,93.87,13741.0,84.6718,84.6989,84.6628,84.6718,13741.0
2019-07-05 13:35:00,93.88,93.91,93.85,93.91,21361.0,84.6809,84.7079,84.6538,84.7079,21361.0
2019-07-05 13:40:00,93.9,93.94,93.89,93.93,32648.0,84.6989,84.735,84.6899,84.726,32648.0
2019-07-05 13:45:00,93.92,93.92,93.82,93.84,19185.0,84.7169,84.7169,84.6267,84.6448,19185.0
2019-07-05 13:50:00,93.84,93.84,93.74,93.75,24626.0,84.6448,84.6448,84.5546,84.5636,24626.0
2019-07-05 13:55:00,93.75,93.77,93.73,93.75,35537.0,84.5636,84.5816,84.5456,84.5636,35537.0
2019-07-05 14:00:00,93.76,93.82,93.76,93.79,67775.0,84.5726,84.6267,84.5726,84.5997,67775.0
2019-07-05 14:05:00,93.8,93.81,93.68,93.71,20547.0,84.6087,84.6177,84.5005,84.5275,20547.0
2019-07-05 14:10:00,93.71,93.73,93.67,93.69,82554.0,84.5275,84.5456,84.4914,84.5095,82554.0
2019-07-05 14:15:00,93.68,93.71,93.66,93.69,68652.0,84.5005,84.5275,84.4824,84.5095,68652.0
2019-07-05 14:20:00,93.7,93.72,93.69,93.72,85699.0,84.5185,84.5365,84.5095,84.5365,85699.0
2019-07-05 14:25:00,93.72,93.75,93.7,93.74,39620.0,84.5365,84.5636,84.5185,84.5546,39620.0
2019-07-05 14:30:00,93.73,93.81,93.73,93.79,32986.0,84.5456,84.6177,84.5456,84.5997,32986.0
2019-07-05 14:35:00,93.79,93.89,93.78,93.87,44509.0,84.5997,84.6899,84.5907,84.6718,44509.0
2019-07-05 14:40:00,93.86,93.89,93.83,93.89,49139.0,84.6628,84.6899,84.6358,84.6899,49139.0
2019-07-05 14:45:00,93.88,93.93,93.86,93.92,35638.0,84.6809,84.726,84.6628,84.7169,35638.0
2019-07-05 14:50:00,93.93,93.99,93.91,93.97,35557.0,84.726,84.7801,84.7079,84.762,35557.0
2019-07-05 14:55:00,93.97,94.03,93.95,94.0,42478.0,84.762,84.8162,84.744,84.7891,42478.0
2019-07-05 15:00:00,94.0,94.02,93.92,93.93,57333.0,84.7891,84.8071,84.7169,84.726,57333.0
2019-07-05 15:05:00,93.92,93.94,93.88,93.92,55701.0,84.7169,84.735,84.6809,84.7169,55701.0
2019-07-05 15:10:00,93.92,93.92,93.76,93.83,39080.0,84.7169,84.7169,84.5726,84.6358,39080.0
2019-07-05 15:15:00,93.84,93.85,93.75,93.75,83510.0,84.6448,84.6538,84.5636,84.5636,83510.0
2019-07-05 15:20:00,93.75,93.83,93.74,93.81,132948.0,84.5636,84.6358,84.5546,84.6177,132948.0
2019-07-05 15:25:00,93.81,93.81,93.72,93.78,43954.0,84.6177,84.6177,84.5365,84.5907,43954.0
2019-07-05 15:30:00,93.78,93.82,93.69,93.73,45010.0,84.5907,84.6267,84.5095,84.5456,45010.0
2019-07-05 15:35:00,93.73,93.76,93.7,93.7,38739.0,84.5456,84.5726,84.5185,84.5185,38739.0
2019-07-05 15:40:00,93.7,93.71,93.64,93.67,51484.0,84.5185,84.5275,84.4644,84.4914,51484.0
2019-07-05 15:45:00,93.67,93.75,93.66,93.72,69844.0,84.4914,84.5636,84.4824,84.5365,69844.0
2019-07-05 15:50:00,93.72,93.72,93.63,93.66,227363.0,84.5365,84.5365,84.4554,84.4824,227363.0
2019-07-05 15:55:00,93.65,93.77,93.58,93.76,397600.0,84.4734,84.5816,84.4103,84.5726,397600.0
2019-07-08 09:30:00,93.38,93.42,93.08,93.15,139670.0,84.2299,84.2659,83.9592,84.0224,139670.0
2019-07-08 09:35:00,93.14,93.16,93.03,93.08,79671.0,84.0134,84.0314,83.9141,83.9592,79671.0
2019-07-08 09:40:00,93.09,93.1,92.98,93.06,84856.0,83.9683,83.9773,83.869,83.9412,84856.0
2019-07-08 09:45:00,93.07,93.17,93.0,93.08,56393.0,83.9502,84.0404,83.8871,83.9592,56393.0
2019-07-08 09:50:00,93.07,93.27,93.05,93.17,163558.0,83.9502,84.1306,83.9322,84.0404,163558.0
2019-07-08 09:55:00,93.17,93.22,93.15,93.18,40712.0,84.0404,84.0855,84.0224,84.0494,40712.0
2019-07-08 10:00:00,93.17,93.25,93.13,93.13,82498.0,84.0404,84.1126,84.0043,84.0043,82498.0
2019-07-08 10:05:00,93.13,93.14,93.07,93.1,39190.0,84.0043,84.0134,83.9502,83.9773,39190.0
2019-07-08 10:10:00,93.11,93.16,93.09,93.14,44465.0,83.9863,84.0314,83.9683,84.0134,44465.0
2019-07-08 10:15:00,93.15,93.21,93.1,93.1,48791.0,84.0224,84.0765,83.9773,83.9773,48791.0
2019-07-08 10:20:00,93.09,93.1,92.98,93.0,70460.0,83.9683,83.9773,83.869,83.8871,70460.0
2019-07-08 10:25:00,93.0,93.03,92.92,92.95,115338.0,83.8871,83.9141,83.8149,83.842,115338.0
2019-07-08 10:30:00,92.95,92.95,92.81,92.82,60286.0,83.842,83.842,83.7157,83.7247,60286.0
2019-07-08 10:35:00,92.82,92.89,92.8,92.87,49261.0,83.7247,83.7879,83.7067,83.7698,49261.0
2019-07-08 10:40:00,92.87,92.96,92.86,92.94,27990.0,83.7698,83.851,83.7608,83.833,27990.0
2019-07-08 10:45:00,92.94,92.94,92.78,92.83,57545.0,83.833,83.833,83.6886,83.7337,57545.0
2019-07-08 10:50:00,92.85,92.85,92.67,92.68,32054.0,83.7518,83.7518,83.5894,83.5984,32054.0
2019-07-08 10:55:00,92.68,92.77,92.67,92.73,82260.0,83.5984,83.6796,83.5894,83.6435,82260.0
2019-07-08 11:00:00,92.72,92.86,92.71,92.84,100397.0,83.6345,83.7608,83.6255,83.7428,100397.0
2019-07-08 11:05:00,92.83,92.92,92.82,92.91,60127.0,83.7337,83.8149,83.7247,83.8059,60127.0
2019-07-08 11:10:00,92.91,92.94,92.85,92.94,59489.0,83.8059,83.833,83.7518,83.833,59489.0
2019-07-08 11:15:00,92.93,92.93,92.85,92.91,20544.0,83.8239,83.8239,83.7518,83.8059,20544.0
2019-07-08 11:20:00,92.91,92.93,92.85,92.85,68205.0,83.8059,83.8239,83.7518,83.7518,68205.0
2019-07-08 11:25:00,92.84,92.87,92.79,92.82,42108.0,83.7428,83.7698,83.6977,83.7247,42108.0
2019-07-08 11:30:00,92.83,92.85,92.75,92.76,52506.0,83.7337,83.7518,83.6616,83.6706,52506.0
2019-07-08 11:35:00,92.76,92.77,92.69,92.69,90435.0,83.6706,83.6796,83.6075,83.6075,90435.0
2019-07-08 11:40:00,92.68,92.74,92.67,92.74,57828.0,83.5984,83.6526,83.5894,83.6526,57828.0
2019-07-08 11:45:00,92.74,92.76,92.72,92.75,44009.0,83.6526,83.6706,83.6345,83.6616,44009.0
2019-07-08 11:50:00,92.76,92.8,92.72,92.72,79434.0,83.6706,83.7067,83.6345,83.6345,79434.0
2019-07-08 11:55:00,92.72,92.76,92.7,92.75,42959.0,83.6345,83.6706,83.6165,83.6616,42959.0
2019-07-08 12:00:00,92.75,92.79,92.7,92.72,31865.0,83.6616,83.6977,83.6165,83.6345,31865.0
2019-07-08 12:05:00,92.71,92.74,92.69,92.73,38277.0,83.6255,83.6526,83.6075,83.6435,38277.0
2019-07-08 12:10:00,92.73,92.73,92.7,92.71,34716.0,83.6435,83.6435,83.6165,83.6255,34716.0
2019-07-08 12:15:00,92.71,92.76,92.71,92.75,16904.0,83.6255,83.6706,83.6255,83.6616,16904.0
2019-07-08 12:20:00,92.75,92.8,92.73,92.74,24811.0,83.6616,83.7067,83.6435,83.6526,24811.0
2019-07-08 12:25:00,92.74,92.74,92.68,92.7,24333.0,83.6526,83.6526,83.5984,83.6165,24333.0
2019-07-08 12:30:00,92.7,92.77,92.7,92.73,29315.0,83.6165,83.6796,83.6165,83.6435,29315.0
2019-07-08 12:35:00,92.73,92.76,92.68,92.68,22577.0,83.6435,83.6706,83.5984,83.5984,22577.0
2019-07-08 12:40:00,92.69,92.72,92.67,92.68,34826.0,83.6075,83.6345,83.5894,83.5984,34826.0
2019-07-08 12:45:00,92.69,92.75,92.68,92.75,25532.0,83.6075,83.6616,83.5984,83.6616,25532.0
2019-07-08 12:50:00,92.74,92.77,92.7,92.72,21191.0,83.6526,83.6796,83.6165,83.6345,21191.0
2019-07-08 12:55:00,92.72,92.76,92.7,92.73,13661.0,83.6345,83.6706,83.6165,83.6435,13661.0
2019-07-08 13:00:00,92.73,92.76,92.71,92.75,35239.0,83.6435,83.6706,83.6255,83.6616,35239.0
2019-07-08 13:05:00,92.74,92.77,92.72,92.76,36328.0,83.6526,83.6796,83.6345,83.6706,36328.0
2019-07-08 13:10:00,92.77,92.78,92.74,92.77,28664.0,83.6796,83.6886,83.6526,83.6796,28664.0
2019-07-08 13:15:00,92.77,92.81,92.77,92.79,54608.0,83.6796,83.7157,83.6796,83.6977,54608.0
2019-07-08 13:20:00,92.79,92.82,92.79,92.8,22465.0,83.6977,83.7247,83.6977,83.7067,22465.0
2019-07-08 13:25:00,92.8,92.8,92.76,92.76,19771.0,83.7067,83.7067,83.6706,83.6706,19771.0
2019-07-08 13:30:00,92.77,92.79,92.75,92.78,14855.0,83.6796,83.6977,83.6616,83.6886,14855.0
2019-07-08 13:35:00,92.78,92.85,92.77,92.82,23042.0,83.6886,83.7518,83.6796,83.7247,23042.0
2019-07-08 13:40:00,92.82,92.84,92.78,92.81,35962.0,83.7247,83.7428,83.6886,83.7157,35962.0
2019-07-08 13:45:00,92.81,92.83,92.77,92.82,29910.0,83.7157,83.7337,83.6796,83.7247,29910.0
2019-07-08 13:50:00,92.81,92.86,92.8,92.83,71722.0,83.7157,83.7608,83.7067,83.7337,71722.0
2019-07-08 13:55:00,92.83,92.85,92.79,92.79,54509.0,83.7337,83.7518,83.6977,83.6977,54509.0
2019-07-08 14:00:00,92.79,92.8,92.71,92.72,82068.0,83.6977,83.7067,83.6255,83.6345,82068.0
2019-07-08 14:05:00,92.72,92.73,92.69,92.71,44523.0,83.6345,83.6435,83.6075,83.6255,44523.0
2019-07-08 14:10:00,92.71,92.73,92.67,92.7,37719.0,83.6255,83.6435,83.5894,83.6165,37719.0
2019-07-08 14:15:00,92.69,92.72,92.68,92.69,26312.0,83.6075,83.6345,83.5984,83.6075,26312.0
2019-07-08 14:20:00,92.69,92.69,92.65,92.66,31457.0,83.6075,83.6075,83.5714,83.5804,31457.0
2019-07-08 14:25:00,92.66,92.7,92.62,92.7,58805.0,83.5804,83.6165,83.5443,83.6165,58805.0
2019-07-08 14:30:00,92.71,92.77,92.71,92.76,43322.0,83.6255,83.6796,83.6255,83.6706,43322.0
2019-07-08 14:35:00,92.76,92.77,92.7,92.75,30935.0,83.6706,83.6796,83.6165,83.6616,30935.0
2019-07-08 14:40:00,92.76,92.82,92.74,92.8,41033.0,83.6706,83.7247,83.6526,83.7067,41033.0
2019-07-08 14:45:00,92.79,92.94,92.79,92.92,39005.0,83.6977,83.833,83.6977,83.8149,39005.0
2019-07-08 14:50:00,92.93,92.93,92.81,92.83,65536.0,83.8239,83.8239,83.7157,83.7337,65536.0
2019-07-08 14:55:00,92.83,92.85,92.81,92.84,85271.0,83.7337,83.7518,83.7157,83.7428,85271.0
2019-07-08 15:00:00,92.84,92.87,92.8,92.82,120799.0,83.7428,83.7698,83.7067,83.7247,120799.0
2019-07-08 15:05:00,92.81,92.86,92.78,92.85,24755.0,83.7157,83.7608,83.6886,83.7518,24755.0
2019-07-08 15:10:00,92.86,92.96,92.83,92.95,53151.0,83.7608,83.851,83.7337,83.842,53151.0
2019-07-08 15:15:00,92.96,93.0,92.9,92.91,116378.0,83.851,83.8871,83.7969,83.8059,116378.0
2019-07-08 15:20:00,92.9,92.92,92.87,92.9,44677.0,83.7969,83.8149,83.7698,83.7969,44677.0
2019-07-08 15:25:00,92.9,92.99,92.87,92.97,46776.0,83.7969,83.8781,83.7698,83.86,46776.0
2019-07-08 15:30:00,92.96,93.05,92.96,93.03,146548.0,83.851,83.9322,83.851,83.9141,146548.0
2019-07-08 15:35:00,93.02,93.09,93.02,93.09,122323.0,83.9051,83.9683,83.9051,83.9683,122323.0
2019-07-08 15:40:00,93.09,93.1,93.01,93.03,95434.0,83.9683,83.9773,83.8961,83.9141,95434.0
2019-07-08 15:45:00,93.04,93.09,93.03,93.08,167980.0,83.9232,83.9683,83.9141,83.9592,167980.0
2019-07-08 15:50:00,93.08,93.1,93.02,93.08,211998.0,83.9592,83.9773,83.9051,83.9592,211998.0
2019-07-08 15:55:00,93.07,93.09,93.01,93.05,788756.0,83.9502,83.9683,83.8961,83.9322,788756.0
2019-07-09 09:30:00,92.71,93.04,92.7,93.02,227676.0,83.6255,83.9232,83.6165,83.9051,227676.0
2019-07-09 09:35:00,93.02,93.22,93.02,93.18,254431.0,83.9051,84.0855,83.9051,84.0494,254431.0
2019-07-09 09:40:00,93.19,93.24,93.04,93.12,57052.0,84.0585,84.1036,83.9232,83.9953,57052.0
2019-07-09 09:45:00,93.12,93.12,92.93,93.02,156200.0,83.9953,83.9953,83.8239,83.9051,156200.0
2019-07-09 09:50:00,93.02,93.05,92.93,93.01,357878.0,83.9051,83.9322,83.8239,83.8961,357878.0
2019-07-09 09:55:00,93.0,93.06,92.97,93.04,196574.0,83.8871,83.9412,83.86,83.9232,196574.0
2019-07-09 10:00:00,93.04,93.18,93.03,93.12,184384.0,83.9232,84.0494,83.9141,83.9953,184384.0
2019-07-09 10:05:00,93.12,93.23,93.12,93.17,125095.0,83.9953,84.0945,83.9953,84.0404,125095.0
2019-07-09 10:10:00,93.16,93.23,93.15,93.17,55907.0,84.0314,84.0945,84.0224,84.0404,55907.0
2019-07-09 10:15:00,93.18,93.22,93.13,93.18,59923.0,84.0494,84.0855,84.0043,84.0494,59923.0
2019-07-09 10:20:00,93.17,93.17,93.06,93.07,42416.0,84.0404,84.0404,83.9412,83.9502,42416.0
2019-07-09 10:25:00,93.07,93.16,93.01,93.07,35877.0,83.9502,84.0314,83.8961,83.9502,35877.0
2019-07-09 10:30:00,93.06,93.11,93.03,93.11,43883.0,83.9412,83.9863,83.9141,83.9863,43883.0
2019-07-09 10:35:00,93.11,93.14,93.07,93.11,120400.0,83.9863,84.0134,83.9502,83.9863,120400.0
2019-07-09 10:40:00,93.12,93.15,93.08,93.1,33940.0,83.9953,84.0224,83.9592,83.9773,33940.0
2019-07-09 10:45:00,93.09,93.22,93.09,93.18,44493.0,83.9683,84.0855,83.9683,84.0494,44493.0
2019-07-09 10:50:00,93.18,93.22,93.15,93.15,18535.0,84.0494,84.0855,84.0224,84.0224,18535.0
2019-07-09 10:55:00,93.15,93.15,93.04,93.04,40667.0,84.0224,84.0224,83.9232,83.9232,40667.0
2019-07-09 11:00:00,93.04,93.12,93.04,93.12,30149.0,83.9232,83.9953,83.9232,83.9953,30149.0
2019-07-09 11:05:00,93.11,93.19,93.1,93.11,33496.0,83.9863,84.0585,83.9773,83.9863,33496.0
2019-07-09 11:10:00,93.11,93.11,93.04,93.08,39731.0,83.9863,83.9863,83.9232,83.9592,39731.0
2019-07-09 11:15:00,93.08,93.19,93.06,93.15,22162.0,83.9592,84.0585,83.9412,84.0224,22162.0
2019-07-09 11:20:00,93.15,93.2,93.12,93.19,27201.0,84.0224,84.0675,83.9953,84.0585,27201.0
2019-07-09 11:25:00,93.19,93.19,93.04,93.04,14729.0,84.0585,84.0585,83.9232,83.9232,14729.0
2019-07-09 11:30:00,93.04,93.12,93.04,93.09,33097.0,83.9232,83.9953,83.9232,83.9683,33097.0
2019-07-09 11:35:00,93.08,93.09,93.04,93.05,19455.0,83.9592,83.9683,83.9232,83.9322,19455.0
2019-07-09 11:40:00,93.06,93.06,92.98,93.0,7200.0,83.9412,83.9412,83.869,83.8871,7200.0
2019-07-09 11:45:00,93.0,93.06,93.0,93.05,45243.0,83.8871,83.9412,83.8871,83.9322,45243.0
2019-07-09 11:50:00,93.03,93.07,93.01,93.06,21262.0,83.9141,83.9502,83.8961,83.9412,21262.0
2019-07-09 11:55:00,93.06,93.12,93.05,93.08,8994.0,83.9412,83.9953,83.9322,83.9592,8994.0
2019-07-09 12:00:00,93.07,93.13,93.06,93.08,21961.0,83.9502,84.0043,83.9412,83.9592,21961.0
2019-07-09 12:05:00,93.09,93.1,93.02,93.03,45489.0,83.9683,83.9773,83.9051,83.9141,45489.0
2019-07-09 12:10:00,93.03,93.08,93.03,93.05,11178.0,83.9141,83.9592,83.9141,83.9322,11178.0
2019-07-09 12:15:00,93.04,93.07,93.02,93.06,23173.0,83.9232,83.9502,83.9051,83.9412,23173.0
2019-07-09 12:20:00,93.05,93.07,93.0,93.01,13212.0,83.9322,83.9502,83.8871,83.8961,13212.0
2019-07-09 12:25:00,93.01,93.08,93.0,93.07,13005.0,83.8961,83.9592,83.8871,83.9502,13005.0
2019-07-09 12:30:00,93.08,93.08,93.03,93.05,16793.0,83.9592,83.9592,83.9141,83.9322,16793.0
2019-07-09 12:35:00,93.04,93.05,93.02,93.05,22094.0,83.9232,83.9322,83.9051,83.9322,22094.0
2019-07-09 12:40:00,93.04,93.06,93.01,93.01,15393.0,83.9232,83.9412,83.8961,83.8961,15393.0
2019-07-09 12:45:00,93.01,93.07,93.0,93.07,19171.0,83.8961,83.9502,83.8871,83.9502,19171.0
2019-07-09 12:50:00,93.07,93.09,93.06,93.08,9680.0,83.9502,83.9683,83.9412,83.9592,9680.0
2019-07-09 12:55:00,93.08,93.09,93.04,93.04,10239.0,83.9592,83.9683,83.9232,83.9232,10239.0
2019-07-09 13:00:00,93.03,93.07,93.0,93.01,12621.0,83.9141,83.9502,83.8871,83.8961,12621.0
2019-07-09 13:05:00,93.02,93.05,92.99,93.03,25695.0,83.9051,83.9322,83.8781,83.9141,25695.0
2019-07-09 13:10:00,93.04,93.07,93.03,93.04,11489.0,83.9232,83.9502,83.9141,83.9232,11489.0
2019-07-09 13:15:00,93.03,93.06,93.02,93.03,15173.0,83.9141,83.9412,83.9051,83.9141,15173.0
2019-07-09 13:20:00,93.03,93.04,93.01,93.01,12060.0,83.9141,83.9232,83.8961,83.8961,12060.0
2019-07-09 13:25:00,93.01,93.04,93.0,93.04,8248.0,83.8961,83.9232,83.8871,83.9232,8248.0
2019-07-09 13:30:00,93.03,93.07,93.03,93.04,11204.0,83.9141,83.9502,83.9141,83.9232,11204.0
2019-07-09 13:35:00,93.04,93.07,93.04,93.07,23909.0,83.9232,83.9502,83.9232,83.9502,23909.0
2019-07-09 13:40:00,93.07,93.12,93.07,93.11,6194.0,83.9502,83.9953,83.9502,83.9863,6194.0
2019-07-09 13:45:00,93.1,93.13,93.08,93.1,13168.0,83.9773,84.0043,83.9592,83.9773,13168.0
2019-07-09 13:50:00,93.09,93.09,93.06,93.06,13080.0,83.9683,83.9683,83.9412,83.9412,13080.0
2019-07-09 13:55:00,93.06,93.07,93.03,93.05,16177.0,83.9412,83.9502,83.9141,83.9322,16177.0
2019-07-09 14:00:00,93.05,93.06,93.03,93.05,13866.0,83.9322,83.9412,83.9141,83.9322,13866.0
2019-07-09 14:05:00,93.05,93.06,93.01,93.02,13990.0,83.9322,83.9412,83.8961,83.9051,13990.0
2019-07-09 14:10:00,93.01,93.07,93.01,93.06,6893.0,83.8961,83.9502,83.8961,83.9412,6893.0
2019-07-09 14:15:00,93.06,93.1,93.05,93.08,16201.0,83.9412,83.9773,83.9322,83.9592,16201.0
2019-07-09 14:20:00,93.08,93.11,93.08,93.1,12248.0,83.9592,83.9863,83.9592,83.9773,12248.0
2019-07-09 14:25:00,93.11,93.11,93.06,93.07,17798.0,83.9863,83.9863,83.9412,83.9502,17798.0
2019-07-09 14:30:00,93.08,93.11,93.07,93.11,25272.0,83.9592,83.9863,83.9502,83.9863,25272.0
2019-07-09 14:35:00,93.11,93.14,93.09,93.09,23088.0,83.9863,84.0134,83.9683,83.9683,23088.0
2019-07-09 14:40:00,93.1,93.11,93.08,93.09,34501.0,83.9773,83.9863,83.9592,83.9683,34501.0
2019-07-09 14:45:00,93.09,93.14,93.09,93.11,19028.0,83.9683,84.0134,83.9683,83.9863,19028.0
2019-07-09 14:50:00,93.11,93.11,93.05,93.06,380511.0,83.9863,83.9863,83.9322,83.9412,380511.0
2019-07-09 14:55:00,93.06,93.09,93.04,93.05,193024.0,83.9412,83.9683,83.9232,83.9322,193024.0
2019-07-09 15:00:00,93.04,93.08,93.04,93.07,89089.0,83.9232,83.9592,83.9232,83.9502,89089.0
2019-07-09 15:05:00,93.07,93.07,93.01,93.03,50911.0,83.9502,83.9502,83.8961,83.9141,50911.0
2019-07-09 15:10:00,93.03,93.03,92.95,93.0,40350.0,83.9141,83.9141,83.842,83.8871,40350.0
2019-07-09 15:15:00,92.99,93.0,92.96,92.98,26531.0,83.8781,83.8871,83.851,83.869,26531.0
2019-07-09 15:20:00,92.98,92.99,92.94,92.95,45873.0,83.869,83.8781,83.833,83.842,45873.0
2019-07-09 15:25:00,92.95,92.99,92.93,92.97,56185.0,83.842,83.8781,83.8239,83.86,56185.0
2019-07-09 15:30:00,92.97,92.98,92.93,92.98,47975.0,83.86,83.869,83.8239,83.869,47975.0
2019-07-09 15:35:00,92.98,93.01,92.97,92.98,89251.0,83.869,83.8961,83.86,83.869,89251.0
2019-07-09 15:40:00,92.99,93.03,92.98,93.02,64554.0,83.8781,83.9141,83.869,83.9051,64554.0
2019-07-09 15:45:00,93.02,93.07,92.98,93.07,50856.0,83.9051,83.9502,83.869,83.9502,50856.0
2019-07-09 15:50:00,93.08,93.22,93.08,93.19,225619.0,83.9592,84.0855,83.9592,84.0585,225619.0
2019-07-09 15:55:00,93.18,93.23,93.11,93.14,375578.0,84.0494,84.0945,83.9863,84.0134,375578.0
2019-07-10 09:30:00,93.39,93.43,93.27,93.35,148906.0,84.2389,84.275,84.1306,84.2028,148906.0
2019-07-10 09:35:00,93.36,93.42,93.33,93.37,81529.0,84.2118,84.2659,84.1848,84.2208,81529.0
2019-07-10 09:40:00,93.37,93.44,93.19,93.4,97564.0,84.2208,84.284,84.0585,84.2479,97564.0
2019-07-10 09:45:00,93.42,93.56,93.42,93.54,103511.0,84.2659,84.3922,84.2659,84.3742,103511.0
2019-07-10 09:50:00,93.54,93.68,93.53,93.63,249922.0,84.3742,84.5005,84.3652,84.4554,249922.0
2019-07-10 09:55:00,93.64,93.66,93.57,93.64,93367.0,84.4644,84.4824,84.4012,84.4644,93367.0
2019-07-10 10:00:00,93.64,93.71,93.59,93.59,75889.0,84.4644,84.5275,84.4193,84.4193,75889.0
2019-07-10 10:05:00,93.58,93.67,93.55,93.63,53994.0,84.4103,84.4914,84.3832,84.4554,53994.0
2019-07-10 10:10:00,93.63,93.64,93.55,93.58,57758.0,84.4554,84.4644,84.3832,84.4103,57758.0
2019-07-10 10:15:00,93.59,93.59,93.42,93.45,104107.0,84.4193,84.4193,84.2659,84.293,104107.0
2019-07-10 10:20:00,93.45,93.48,93.4,93.41,83364.0,84.293,84.3201,84.2479,84.2569,83364.0
2019-07-10 10:25:00,93.42,93.46,93.36,93.39,97263.0,84.2659,84.302,84.2118,84.2389,97263.0
2019-07-10 10:30:00,93.38,93.42,93.34,93.35,64573.0,84.2299,84.2659,84.1938,84.2028,64573.0
2019-07-10 10:35:00,93.35,93.36,93.22,93.29,172036.0,84.2028,84.2118,84.0855,84.1487,172036.0
2019-07-10 10:40:00,93.28,93.31,93.21,93.31,76940.0,84.1397,84.1667,84.0765,84.1667,76940.0
2019-07-10 10:45:00,93.31,93.37,93.25,93.29,44435.0,84.1667,84.2208,84.1126,84.1487,44435.0
2019-07-10 10:50:00,93.29,93.29,93.13,93.13,68927.0,84.1487,84.1487,84.0043,84.0043,68927.0
2019-07-10 10:55:00,93.13,93.2,93.1,93.1,39440.0,84.0043,84.0675,83.9773,83.9773,39440.0
2019-07-10 11:00:00,93.11,93.18,93.07,93.18,64721.0,83.9863,84.0494,83.9502,84.0494,64721.0
2019-07-10 11:05:00,93.18,93.24,93.17,93.18,29894.0,84.0494,84.1036,84.0404,84.0494,29894.0
2019-07-10 11:10:00,93.17,93.23,93.15,93.22,44730.0,84.0404,84.0945,84.0224,84.0855,44730.0
2019-07-10 11:15:00,93.23,93.27,93.12,93.16,23119.0,84.0945,84.1306,83.9953,84.0314,23119.0
2019-07-10 11:20:00,93.16,93.26,93.12,93.22,76957.0,84.0314,84.1216,83.9953,84.0855,76957.0
2019-07-10 11:25:00,93.2,93.32,93.18,93.25,75534.0,84.0675,84.1757,84.0494,84.1126,75534.0
2019-07-10 11:30:00,93.25,93.38,93.24,93.34,67993.0,84.1126,84.2299,84.1036,84.1938,67993.0
2019-07-10 11:35:00,93.34,93.37,93.29,93.3,45403.0,84.1938,84.2208,84.1487,84.1577,45403.0
2019-07-10 11:40:00,93.31,93.32,93.28,93.32,47619.0,84.1667,84.1757,84.1397,84.1757,47619.0
2019-07-10 11:45:00,93.32,93.41,93.32,93.4,34289.0,84.1757,84.2569,84.1757,84.2479,34289.0
2019-07-10 11:50:00,93.4,93.46,93.39,93.45,25720.0,84.2479,84.302,84.2389,84.293,25720.0
2019-07-10 11:55:00,93.45,93.46,93.42,93.45,15688.0,84.293,84.302,84.2659,84.293,15688.0
2019-07-10 12:00:00,93.45,93.49,93.45,93.47,84710.0,84.293,84.3291,84.293,84.311,84710.0
2019-07-10 12:05:00,93.46,93.52,93.46,93.51,77745.0,84.302,84.3561,84.302,84.3471,77745.0
2019-07-10 12:10:00,93.5,93.52,93.48,93.5,50311.0,84.3381,84.3561,84.3201,84.3381,50311.0
2019-07-10 12:15:00,93.51,93.53,93.49,93.52,37048.0,84.3471,84.3652,84.3291,84.3561,37048.0
2019-07-10 12:20:00,93.51,93.51,93.45,93.46,72130.0,84.3471,84.3471,84.293,84.302,72130.0
2019-07-10 12:25:00,93.46,93.53,93.45,93.53,53042.0,84.302,84.3652,84.293,84.3652,53042.0
2019-07-10 12:30:00,93.53,93.56,93.5,93.52,155142.0,84.3652,84.3922,84.3381,84.3561,155142.0
2019-07-10 12:35:00,93.51,93.54,93.5,93.53,42587.0,84.3471,84.3742,84.3381,84.3652,42587.0
2019-07-10 12:40:00,93.53,93.55,93.51,93.55,48387.0,84.3652,84.3832,84.3471,84.3832,48387.0
2019-07-10 12:45:00,93.54,93.54,93.48,93.53,27776.0,84.3742,84.3742,84.3201,84.3652,27776.0
2019-07-10 12:50:00,93.52,93.54,93.51,93.54,15320.0,84.3561,84.3742,84.3471,84.3742,15320.0
2019-07-10 12:55:00,93.54,93.6,93.52,93.58,19593.0,84.3742,84.4283,84.3561,84.4103,19593.0
2019-07-10 13:00:00,93.58,93.61,93.58,93.59,45002.0,84.4103,84.4373,84.4103,84.4193,45002.0
2019-07-10 13:05:00,93.58,93.58,93.55,93.56,22495.0,84.4103,84.4103,84.3832,84.3922,22495.0
2019-07-10 13:10:00,93.56,93.57,93.54,93.56,8812.0,84.3922,84.4012,84.3742,84.3922,8812.0
2019-07-10 13:15:00,93.56,93.57,93.53,93.55,17639.0,84.3922,84.4012,84.3652,84.3832,17639.0
2019-07-10 13:20:00,93.55,93.57,93.54,93.55,13234.0,84.3832,84.4012,84.3742,84.3832,13234.0
2019-07-10 13:25:00,93.54,93.56,93.53,93.55,17604.0,84.3742,84.3922,84.3652,84.3832,17604.0
2019-07-10 13:30:00,93.54,93.58,93.53,93.55,25567.0,84.3742,84.4103,84.3652,84.3832,25567.0
2019-07-10 13:35:00,93.55,93.57,93.53,93.56,81524.0,84.3832,84.4012,84.3652,84.3922,81524.0
2019-07-10 13:40:00,93.56,93.61,93.56,93.61,81423.0,84.3922,84.4373,84.3922,84.4373,81423.0
2019-07-10 13:45:00,93.6,93.61,93.56,93.56,24949.0,84.4283,84.4373,84.3922,84.3922,24949.0
2019-07-10 13:50:00,93.57,93.58,93.56,93.57,14450.0,84.4012,84.4103,84.3922,84.4012,14450.0
2019-07-10 13:55:00,93.58,93.59,93.56,93.56,19524.0,84.4103,84.4193,84.3922,84.3922,19524.0
2019-07-10 14:00:00,93.57,93.67,93.57,93.63,67407.0,84.4012,84.4914,84.4012,84.4554,67407.0
2019-07-10 14:05:00,93.63,93.63,93.55,93.55,41695.0,84.4554,84.4554,84.3832,84.3832,41695.0
2019-07-10 14:10:00,93.56,93.59,93.48,93.48,63878.0,84.3922,84.4193,84.3201,84.3201,63878.0
2019-07-10 14:15:00,93.49,93.49,93.42,93.43,35134.0,84.3291,84.3291,84.2659,84.275,35134.0
2019-07-10 14:20:00,93.41,93.44,93.37,93.4,180928.0,84.2569,84.284,84.2208,84.2479,180928.0
2019-07-10 14:25:00,93.39,93.44,93.38,93.41,78091.0,84.2389,84.284,84.2299,84.2569,78091.0
2019-07-10 14:30:00,93.41,93.5,93.38,93.48,40160.0,84.2569,84.3381,84.2299,84.3201,40160.0
2019-07-10 14:35:00,93.47,93.51,93.45,93.47,41817.0,84.311,84.3471,84.293,84.311,41817.0
2019-07-10 14:40:00,93.47,93.5,93.46,93.5,15092.0,84.311,84.3381,84.302,84.3381,15092.0
2019-07-10 14:45:00,93.49,93.5,93.44,93.45,27692.0,84.3291,84.3381,84.284,84.293,27692.0
2019-07-10 14:50:00,93.45,93.49,93.43,93.49,25198.0,84.293,84.3291,84.275,84.3291,25198.0
2019-07-10 14:55:00,93.48,93.53,93.48,93.52,15386.0,84.3201,84.3652,84.3201,84.3561,15386.0
2019-07-10 15:00:00,93.51,93.53,93.44,93.45,19445.0,84.3471,84.3652,84.284,84.293,19445.0
2019-07-10 15:05:00,93.45,93.48,93.4,93.47,23772.0,84.293,84.3201,84.2479,84.311,23772.0
2019-07-10 15:10:00,93.47,93.51,93.45,93.45,23341.0,84.311,84.3471,84.293,84.293,23341.0
2019-07-10 15:15:00,93.45,93.48,93.4,93.43,28369.0,84.293,84.3201,84.2479,84.275,28369.0
2019-07-10 15:20:00,93.42,93.45,93.39,93.42,19848.0,84.2659,84.293,84.2389,84.2659,19848.0
2019-07-10 15:25:00,93.42,93.49,93.42,93.47,48686.0,84.2659,84.3291,84.2659,84.311,48686.0
2019-07-10 15:30:00,93.46,93.51,93.45,93.51,47163.0,84.302,84.3471,84.293,84.3471,47163.0
2019-07-10 15:35:00,93.51,93.51,93.46,93.49,30319.0,84.3471,84.3471,84.302,84.3291,30319.0
2019-07-10 15:40:00,93.49,93.5,93.45,93.48,69498.0,84.3291,84.3381,84.293,84.3201,69498.0
2019-07-10 15:45:00,93.48,93.5,93.42,93.45,131486.0,84.3201,84.3381,84.2659,84.293,131486.0
2019-07-10 15:50:00,93.45,93.5,93.44,93.47,207423.0,84.293,84.3381,84.284,84.311,207423.0
2019-07-10 15:55:00,93.48,93.5,93.42,93.47,259606.0,84.3201,84.3381,84.2659,84.311,259606.0
2019-07-11 09:30:00,94.05,94.15,93.64,93.69,496016.0,84.8342,84.9244,84.4644,84.5095,496016.0
2019-07-11 09:35:00,93.66,93.78,93.56,93.78,454315.0,84.4824,84.5907,84.3922,84.5907,454315.0
2019-07-11 09:40:00,93.78,93.84,93.6,93.74,993361.0,84.5907,84.6448,84.4283,84.5546,993361.0
2019-07-11 09:45:00,93.73,93.91,93.69,93.69,374228.0,84.5456,84.7079,84.5095,84.5095,374228.0
2019-07-11 09:50:00,93.69,93.79,93.67,93.76,155831.0,84.5095,84.5997,84.4914,84.5726,155831.0
2019-07-11 09:55:00,93.75,93.81,93.68,93.71,744665.0,84.5636,84.6177,84.5005,84.5275,744665.0
2019-07-11 10:00:00,93.73,93.76,93.62,93.62,239161.0,84.5456,84.5726,84.4463,84.4463,239161.0
2019-07-11 10:05:00,93.62,93.63,93.54,93.59,262050.0,84.4463,84.4554,84.3742,84.4193,262050.0
2019-07-11 10:10:00,93.59,93.59,93.45,93.45,122858.0,84.4193,84.4193,84.293,84.293,122858.0
2019-07-11 10:15:00,93.45,93.45,93.26,93.26,219580.0,84.293,84.293,84.1216,84.1216,219580.0
2019-07-11 10:20:00,93.27,93.42,93.26,93.39,273625.0,84.1306,84.2659,84.1216,84.2389,273625.0
2019-07-11 10:25:00,93.38,93.41,93.32,93.4,228374.0,84.2299,84.2569,84.1757,84.2479,228374.0
2019-07-11 10:30:00,93.4,93.42,93.23,93.24,155815.0,84.2479,84.2659,84.0945,84.1036,155815.0
2019-07-11 10:35:00,93.23,93.28,93.08,93.1,173690.0,84.0945,84.1397,83.9592,83.9773,173690.0
2019-07-11 10:40:00,93.12,93.15,93.01,93.01,78430.0,83.9953,84.0224,83.8961,83.8961,78430.0
2019-07-11 10:45:00,93.01,93.02,92.85,92.91,1092276.0,83.8961,83.9051,83.7518,83.8059,1092276.0
2019-07-11 10:50:00,92.91,93.16,92.87,93.16,442032.0,83.8059,84.0314,83.7698,84.0314,442032.0
2019-07-11 10:55:00,93.15,93.15,93.02,93.08,258829.0,84.0224,84.0224,83.9051,83.9592,258829.0
2019-07-11 11:00:00,93.07,93.19,93.06,93.17,212246.0,83.9502,84.0585,83.9412,84.0404,212246.0
2019-07-11 11:05:00,93.17,93.26,93.14,93.23,140272.0,84.0404,84.1216,84.0134,84.0945,140272.0
2019-07-11 11:10:00,93.22,93.36,93.16,93.33,142290.0,84.0855,84.2118,84.0314,84.1848,142290.0
2019-07-11 11:15:00,93.33,93.5,93.29,93.43,188411.0,84.1848,84.3381,84.1487,84.275,188411.0
2019-07-11 11:20:00,93.43,93.44,93.37,93.38,71680.0,84.275,84.284,84.2208,84.2299,71680.0
2019-07-11 11:25:00,93.38,93.4,93.31,93.31,71098.0,84.2299,84.2479,84.1667,84.1667,71098.0
2019-07-11 11:30:00,93.31,93.33,93.27,93.31,383729.0,84.1667,84.1848,84.1306,84.1667,383729.0
2019-07-11 11:35:00,93.31,93.36,93.26,93.31,144622.0,84.1667,84.2118,84.1216,84.1667,144622.0
2019-07-11 11:40:00,93.31,93.34,93.21,93.28,167645.0,84.1667,84.1938,84.0765,84.1397,167645.0
2019-07-11 11:45:00,93.28,93.29,93.22,93.24,197227.0,84.1397,84.1487,84.0855,84.1036,197227.0
2019-07-11 11:50:00,93.24,93.26,93.2,93.24,205247.0,84.1036,84.1216,84.0675,84.1036,205247.0
2019-07-11 11:55:00,93.25,93.34,93.22,93.34,92966.0,84.1126,84.1938,84.0855,84.1938,92966.0
2019-07-11 12:00:00,93.34,93.35,93.28,93.29,37050.0,84.1938,84.2028,84.1397,84.1487,37050.0
2019-07-11 12:05:00,93.3,93.36,93.28,93.31,54956.0,84.1577,84.2118,84.1397,84.1667,54956.0
2019-07-11 12:10:00,93.31,93.35,93.27,93.28,59879.0,84.1667,84.2028,84.1306,84.1397,59879.0
2019-07-11 12:15:00,93.28,93.28,93.22,93.23,30098.0,84.1397,84.1397,84.0855,84.0945,30098.0
2019-07-11 12:20:00,93.22,93.24,93.19,93.21,49788.0,84.0855,84.1036,84.0585,84.0765,49788.0
2019-07-11 12:25:00,93.21,93.25,93.19,93.22,41743.0,84.0765,84.1126,84.0585,84.0855,41743.0
2019-07-11 12:30:00,93.23,93.24,93.18,93.19,24150.0,84.0945,84.1036,84.0494,84.0585,24150.0
2019-07-11 12:35:00,93.2,93.21,93.14,93.15,77820.0,84.0675,84.0765,84.0134,84.0224,77820.0
2019-07-11 12:40:00,93.15,93.22,93.14,93.2,52720.0,84.0224,84.0855,84.0134,84.0675,52720.0
2019-07-11 12:45:00,93.21,93.25,93.2,93.23,52678.0,84.0765,84.1126,84.0675,84.0945,52678.0
2019-07-11 12:50:00,93.23,93.28,93.22,93.25,39165.0,84.0945,84.1397,84.0855,84.1126,39165.0
2019-07-11 12:55:00,93.26,93.29,93.24,93.26,26069.0,84.1216,84.1487,84.1036,84.1216,26069.0
2019-07-11 13:00:00,93.26,93.27,93.16,93.18,27122.0,84.1216,84.1306,84.0314,84.0494,27122.0
2019-07-11 13:05:00,93.19,93.19,93.12,93.12,52074.0,84.0585,84.0585,83.9953,83.9953,52074.0
2019-07-11 13:10:00,93.12,93.2,93.11,93.2,31431.0,83.9953,84.0675,83.9863,84.0675,31431.0
2019-07-11 13:15:00,93.2,93.21,93.12,93.13,36278.0,84.0675,84.0765,83.9953,84.0043,36278.0
2019-07-11 13:20:00,93.14,93.16,93.12,93.14,166358.0,84.0134,84.0314,83.9953,84.0134,166358.0
2019-07-11 13:25:00,93.14,93.18,93.07,93.1,97378.0,84.0134,84.0494,83.9502,83.9773,97378.0
2019-07-11 13:30:00,93.1,93.14,93.06,93.1,134680.0,83.9773,84.0134,83.9412,83.9773,134680.0
2019-07-11 13:35:00,93.11,93.11,92.99,93.06,115401.0,83.9863,83.9863,83.8781,83.9412,115401.0
2019-07-11 13:40:00,93.06,93.08,92.95,92.97,63594.0,83.9412,83.9592,83.842,83.86,63594.0
2019-07-11 13:45:00,92.97,92.98,92.85,92.9,60628.0,83.86,83.869,83.7518,83.7969,60628.0
2019-07-11 13:50:00,92.89,92.97,92.87,92.97,76918.0,83.7879,83.86,83.7698,83.86,76918.0
2019-07-11 13:55:00,92.97,93.0,92.94,92.97,93409.0,83.86,83.8871,83.833,83.86,93409.0
2019-07-11 14:00:00,92.98,93.0,92.95,92.98,114430.0,83.869,83.8871,83.842,83.869,114430.0
2019-07-11 14:05:00,92.97,93.0,92.94,92.94,105454.0,83.86,83.8871,83.833,83.833,105454.0
2019-07-11 14:10:00,92.95,92.96,92.92,92.95,52001.0,83.842,83.851,83.8149,83.842,52001.0
2019-07-11 14:15:00,92.95,92.95,92.89,92.9,34067.0,83.842,83.842,83.7879,83.7969,34067.0
2019-07-11 14:20:00,92.91,92.96,92.88,92.93,45418.0,83.8059,83.851,83.7788,83.8239,45418.0
2019-07-11 14:25:00,92.93,92.97,92.9,92.97,69436.0,83.8239,83.86,83.7969,83.86,69436.0
2019-07-11 14:30:00,92.97,93.1,92.97,93.06,56701.0,83.86,83.9773,83.86,83.9412,56701.0
2019-07-11 14:35:00,93.06,93.09,93.04,93.09,28418.0,83.9412,83.9683,83.9232,83.9683,28418.0
2019-07-11 14:40:00,93.09,93.22,93.08,93.22,130362.0,83.9683,84.0855,83.9592,84.0855,130362.0
2019-07-11 14:45:00,93.22,93.23,93.13,93.13,110028.0,84.0855,84.0945,84.0043,84.0043,110028.0
2019-07-11 14:50:00,93.14,93.17,93.12,93.12,49316.0,84.0134,84.0404,83.9953,83.9953,49316.0
2019-07-11 14:55:00,93.12,93.19,93.12,93.18,54196.0,83.9953,84.0585,83.9953,84.0494,54196.0
2019-07-11 15:00:00,93.17,93.21,93.13,93.19,51005.0,84.0404,84.0765,84.0043,84.0585,51005.0
2019-07-11 15:05:00,93.2,93.24,93.18,93.23,77473.0,84.0675,84.1036,84.0494,84.0945,77473.0
2019-07-11 15:10:00,93.23,93.25,93.2,93.2,55456.0,84.0945,84.1126,84.0675,84.0675,55456.0
2019-07-11 15:15:00,93.2,93.25,93.2,93.22,36620.0,84.0675,84.1126,84.0675,84.0855,36620.0
2019-07-11 15:20:00,93.22,93.23,93.17,93.2,35335.0,84.0855,84.0945,84.0404,84.0675,35335.0
2019-07-11 15:25:00,93.2,93.25,93.19,93.21,42906.0,84.0675,84.1126,84.0585,84.0765,42906.0
2019-07-11 15:30:00,93.21,93.29,93.2,93.26,75935.0,84.0765,84.1487,84.0675,84.1216,75935.0
2019-07-11 15:35:00,93.25,93.32,93.24,93.3,70795.0,84.1126,84.1757,84.1036,84.1577,70795.0
2019-07-11 15:40:00,93.3,93.37,93.29,93.37,421172.0,84.1577,84.2208,84.1487,84.2208,421172.0
2019-07-11 15:45:00,93.36,93.41,93.33,93.41,92343.0,84.2118,84.2569,84.1848,84.2569,92343.0
2019-07-11 15:50:00,93.41,93.46,93.37,93.46,178109.0,84.2569,84.302,84.2208,84.302,178109.0
2019-07-11 15:55:00,93.47,93.5,93.41,93.5,406589.0,84.311,84.3381,84.2569,84.3381,406589.0
2019-07-12 09:30:00,93.15,93.2,92.81,92.9,172880.0,84.0224,84.0675,83.7157,83.7969,172880.0
2019-07-12 09:35:00,92.89,92.92,92.54,92.57,237980.0,83.7879,83.8149,83.4722,83.4992,237980.0
2019-07-12 09:40:00,92.57,92.63,92.35,92.46,237637.0,83.4992,83.5533,83.3008,83.4,237637.0
2019-07-12 09:45:00,92.46,92.7,92.46,92.64,165541.0,83.4,83.6165,83.4,83.5624,165541.0
2019-07-12 09:50:00,92.63,92.77,92.63,92.67,109691.0,83.5533,83.6796,83.5533,83.5894,109691.0
2019-07-12 09:55:00,92.66,92.68,92.55,92.57,69857.0,83.5804,83.5984,83.4812,83.4992,69857.0
2019-07-12 10:00:00,92.57,92.64,92.54,92.59,82003.0,83.4992,83.5624,83.4722,83.5173,82003.0
2019-07-12 10:05:00,92.58,92.65,92.58,92.61,99348.0,83.5082,83.5714,83.5082,83.5353,99348.0
2019-07-12 10:10:00,92.61,92.68,92.55,92.65,91358.0,83.5353,83.5984,83.4812,83.5714,91358.0
2019-07-12 10:15:00,92.66,92.74,92.66,92.7,176641.0,83.5804,83.6526,83.5804,83.6165,176641.0
2019-07-12 10:20:00,92.7,92.75,92.64,92.67,126425.0,83.6165,83.6616,83.5624,83.5894,126425.0
2019-07-12 10:25:00,92.67,92.68,92.56,92.67,191397.0,83.5894,83.5984,83.4902,83.5894,191397.0
2019-07-12 10:30:00,92.68,92.71,92.63,92.67,543895.0,83.5984,83.6255,83.5533,83.5894,543895.0
2019-07-12 10:35:00,92.68,92.68,92.58,92.63,149745.0,83.5984,83.5984,83.5082,83.5533,149745.0
2019-07-12 10:40:00,92.63,92.66,92.53,92.53,61194.0,83.5533,83.5804,83.4631,83.4631,61194.0
2019-07-12 10:45:00,92.53,92.61,92.52,92.59,44688.0,83.4631,83.5353,83.4541,83.5173,44688.0
2019-07-12 10:50:00,92.58,92.62,92.57,92.6,32470.0,83.5082,83.5443,83.4992,83.5263,32470.0
2019-07-12 10:55:00,92.6,92.61,92.53,92.55,43414.0,83.5263,83.5353,83.4631,83.4812,43414.0
2019-07-12 11:00:00,92.55,92.56,92.51,92.52,32555.0,83.4812,83.4902,83.4451,83.4541,32555.0
2019-07-12 11:05:00,92.53,92.57,92.5,92.54,43510.0,83.4631,83.4992,83.4361,83.4722,43510.0
2019-07-12 11:10:00,92.53,92.62,92.52,92.6,72181.0,83.4631,83.5443,83.4541,83.5263,72181.0
2019-07-12 11:15:00,92.59,92.66,92.58,92.61,41437.0,83.5173,83.5804,83.5082,83.5353,41437.0
2019-07-12 11:20:00,92.61,92.62,92.57,92.58,82120.0,83.5353,83.5443,83.4992,83.5082,82120.0
2019-07-12 11:25:00,92.59,92.62,92.56,92.61,40764.0,83.5173,83.5443,83.4902,83.5353,40764.0
2019-07-12 11:30:00,92.61,92.62,92.56,92.59,40272.0,83.5353,83.5443,83.4902,83.5173,40272.0
2019-07-12 11:35:00,92.59,92.61,92.55,92.56,144674.0,83.5173,83.5353,83.4812,83.4902,144674.0
2019-07-12 11:40:00,92.56,92.6,92.01,92.14,641552.0,83.4902,83.5263,82.9941,83.1114,641552.0
2019-07-12 11:45:00,92.14,92.3,92.12,92.24,472029.0,83.1114,83.2557,83.0933,83.2016,472029.0
2019-07-12 11:50:00,92.23,92.26,92.07,92.14,353420.0,83.1925,83.2196,83.0482,83.1114,353420.0
2019-07-12 11:55:00,92.15,92.23,92.11,92.19,146535.0,83.1204,83.1925,83.0843,83.1565,146535.0
2019-07-12 12:00:00,92.2,92.26,92.17,92.2,141934.0,83.1655,83.2196,83.1384,83.1655,141934.0
2019-07-12 12:05:00,92.19,92.19,92.04,92.06,188871.0,83.1565,83.1565,83.0212,83.0392,188871.0
2019-07-12 12:10:00,92.05,92.06,91.88,91.89,146116.0,83.0302,83.0392,82.8768,82.8859,146116.0
2019-07-12 12:15:00,91.89,91.91,91.81,91.85,186890.0,82.8859,82.9039,82.8137,82.8498,186890.0
2019-07-12 12:20:00,91.84,91.9,91.82,91.89,124904.0,82.8408,82.8949,82.8227,82.8859,124904.0
2019-07-12 12:25:00,91.88,91.88,91.79,91.83,126618.0,82.8768,82.8768,82.7957,82.8317,126618.0
2019-07-12 12:30:00,91.82,91.86,91.81,91.83,158136.0,82.8227,82.8588,82.8137,82.8317,158136.0
2019-07-12 12:35:00,91.84,91.99,91.83,91.97,138066.0,82.8408,82.9761,82.8317,82.958,138066.0
2019-07-12 12:40:00,91.97,92.01,91.91,91.96,184966.0,82.958,82.9941,82.9039,82.949,184966.0
2019-07-12 12:45:00,91.97,92.02,91.94,92.0,66777.0,82.958,83.0031,82.931,82.9851,66777.0
2019-07-12 12:50:00,92.0,92.01,91.96,91.98,36820.0,82.9851,82.9941,82.949,82.967,36820.0
2019-07-12 12:55:00,91.97,92.03,91.97,92.03,38715.0,82.958,83.0121,82.958,83.0121,38715.0
2019-07-12 13:00:00,92.03,92.15,92.03,92.11,134403.0,83.0121,83.1204,83.0121,83.0843,134403.0
2019-07-12 13:05:00,92.11,92.22,92.1,92.19,87938.0,83.0843,83.1835,83.0753,83.1565,87938.0
2019-07-12 13:10:00,92.19,92.19,92.11,92.16,81760.0,83.1565,83.1565,83.0843,83.1294,81760.0
2019-07-12 13:15:00,92.16,92.2,92.14,92.17,57357.0,83.1294,83.1655,83.1114,83.1384,57357.0
2019-07-12 13:20:00,92.16,92.2,92.14,92.17,49052.0,83.1294,83.1655,83.1114,83.1384,49052.0
2019-07-12 13:25:00,92.17,92.21,92.16,92.2,42902.0,83.1384,83.1745,83.1294,83.1655,42902.0
2019-07-12 13:30:00,92.2,92.27,92.19,92.27,115635.0,83.1655,83.2286,83.1565,83.2286,115635.0
2019-07-12 13:35:00,92.27,92.27,92.17,92.18,101598.0,83.2286,83.2286,83.1384,83.1474,101598.0
2019-07-12 13:40:00,92.19,92.2,92.13,92.17,66272.0,83.1565,83.1655,83.1023,83.1384,66272.0
2019-07-12 13:45:00,92.17,92.19,92.12,92.17,59748.0,83.1384,83.1565,83.0933,83.1384,59748.0
2019-07-12 13:50:00,92.16,92.18,92.12,92.17,46201.0,83.1294,83.1474,83.0933,83.1384,46201.0
2019-07-12 13:55:00,92.16,92.19,92.15,92.17,66776.0,83.1294,83.1565,83.1204,83.1384,66776.0
2019-07-12 14:00:00,92.17,92.23,92.16,92.22,39401.0,83.1384,83.1925,83.1294,83.1835,39401.0
2019-07-12 14:05:00,92.21,92.24,92.21,92.21,99016.0,83.1745,83.2016,83.1745,83.1745,99016.0
2019-07-12 14:10:00,92.22,92.31,92.22,92.28,40864.0,83.1835,83.2647,83.1835,83.2376,40864.0
2019-07-12 14:15:00,92.28,92.3,92.25,92.27,77881.0,83.2376,83.2557,83.2106,83.2286,77881.0
2019-07-12 14:20:00,92.27,92.33,92.26,92.31,66305.0,83.2286,83.2827,83.2196,83.2647,66305.0
2019-07-12 14:25:00,92.31,92.32,92.25,92.26,124078.0,83.2647,83.2737,83.2106,83.2196,124078.0
2019-07-12 14:30:00,92.26,92.35,92.25,92.33,225698.0,83.2196,83.3008,83.2106,83.2827,225698.0
2019-07-12 14:35:00,92.34,92.4,92.33,92.39,147291.0,83.2918,83.3459,83.2827,83.3369,147291.0
2019-07-12 14:40:00,92.39,92.4,92.34,92.35,126115.0,83.3369,83.3459,83.2918,83.3008,126115.0
2019-07-12 14:45:00,92.36,92.37,92.3,92.31,109605.0,83.3098,83.3188,83.2557,83.2647,109605.0
2019-07-12 14:50:00,92.31,92.35,92.31,92.32,33246.0,83.2647,83.3008,83.2647,83.2737,33246.0
2019-07-12 14:55:00,92.31,92.32,92.27,92.29,70437.0,83.2647,83.2737,83.2286,83.2467,70437.0
2019-07-12 15:00:00,92.3,92.32,92.27,92.28,48433.0,83.2557,83.2737,83.2286,83.2376,48433.0
2019-07-12 15:05:00,92.28,92.3,92.25,92.27,41249.0,83.2376,83.2557,83.2106,83.2286,41249.0
2019-07-12 15:10:00,92.27,92.27,92.17,92.2,48146.0,83.2286,83.2286,83.1384,83.1655,48146.0
2019-07-12 15:15:00,92.19,92.24,92.19,92.24,126460.0,83.1565,83.2016,83.1565,83.2016,126460.0
2019-07-12 15:20:00,92.23,92.29,92.23,92.25,139847.0,83.1925,83.2467,83.1925,83.2106,139847.0
2019-07-12 15:25:00,92.25,92.27,92.2,92.21,45370.0,83.2106,83.2286,83.1655,83.1745,45370.0
2019-07-12 15:30:00,92.2,92.29,92.2,92.28,113911.0,83.1655,83.2467,83.1655,83.2376,113911.0
2019-07-12 15:35:00,92.28,92.41,92.28,92.37,115929.0,83.2376,83.3549,83.2376,83.3188,115929.0
2019-07-12 15:40:00,92.38,92.39,92.33,92.36,136782.0,83.3278,83.3369,83.2827,83.3098,136782.0
2019-07-12 15:45:00,92.36,92.38,92.32,92.38,124357.0,83.3098,83.3278,83.2737,83.3278,124357.0
2019-07-12 15:50:00,92.37,92.46,92.35,92.43,320743.0,83.3188,83.4,83.3008,83.3729,320743.0
2019-07-12 15:55:00,92.44,92.51,92.41,92.43,694223.0,83.382,83.4451,83.3549,83.3729,694223.0
2019-07-15 09:30:00,92.55,92.64,92.29,92.31,527997.0,83.4812,83.5624,83.2467,83.2647,527997.0
2019-07-15 09:35:00,92.29,92.56,92.18,92.51,465306.0,83.2467,83.4902,83.1474,83.4451,465306.0
2019-07-15 09:40:00,92.51,92.63,92.49,92.54,132275.0,83.4451,83.5533,83.4271,83.4722,132275.0
2019-07-15 09:45:00,92.54,92.6,92.45,92.59,133557.0,83.4722,83.5263,83.391,83.5173,133557.0
2019-07-15 09:50:00,92.58,92.72,92.57,92.69,151197.0,83.5082,83.6345,83.4992,83.6075,151197.0
2019-07-15 09:55:00,92.7,92.75,92.68,92.72,92756.0,83.6165,83.6616,83.5984,83.6345,92756.0
2019-07-15 10:00:00,92.71,92.85,92.66,92.84,124308.0,83.6255,83.7518,83.5804,83.7428,124308.0
2019-07-15 10:05:00,92.84,92.86,92.74,92.77,124719.0,83.7428,83.7608,83.6526,83.6796,124719.0
2019-07-15 10:10:00,92.76,92.77,92.67,92.69,66060.0,83.6706,83.6796,83.5894,83.6075,66060.0
2019-07-15 10:15:00,92.7,92.77,92.65,92.66,102097.0,83.6165,83.6796,83.5714,83.5804,102097.0
2019-07-15 10:20:00,92.66,92.69,92.58,92.67,118471.0,83.5804,83.6075,83.5082,83.5894,118471.0
2019-07-15 10:25:00,92.67,92.7,92.61,92.65,64695.0,83.5894,83.6165,83.5353,83.5714,64695.0
2019-07-15 10:30:00,92.65,92.71,92.64,92.68,64013.0,83.5714,83.6255,83.5624,83.5984,64013.0
2019-07-15 10:35:00,92.67,92.67,92.56,92.56,56773.0,83.5894,83.5894,83.4902,83.4902,56773.0
2019-07-15 10:40:00,92.57,92.57,92.48,92.53,94971.0,83.4992,83.4992,83.418,83.4631,94971.0
2019-07-15 10:45:00,92.52,92.52,92.45,92.5,188836.0,83.4541,83.4541,83.391,83.4361,188836.0
2019-07-15 10:50:00,92.51,92.63,92.5,92.59,111475.0,83.4451,83.5533,83.4361,83.5173,111475.0
2019-07-15 10:55:00,92.59,92.65,92.59,92.62,79672.0,83.5173,83.5714,83.5173,83.5443,79672.0
2019-07-15 11:00:00,92.62,92.68,92.61,92.65,70662.0,83.5443,83.5984,83.5353,83.5714,70662.0
2019-07-15 11:05:00,92.66,92.72,92.64,92.7,51768.0,83.5804,83.6345,83.5624,83.6165,51768.0
2019-07-15 11:10:00,92.71,92.71,92.64,92.67,31741.0,83.6255,83.6255,83.5624,83.5894,31741.0
2019-07-15 11:15:00,92.68,92.74,92.68,92.72,38765.0,83.5984,83.6526,83.5984,83.6345,38765.0
2019-07-15 11:20:00,92.71,92.72,92.67,92.69,38110.0,83.6255,83.6345,83.5894,83.6075,38110.0
2019-07-15 11:25:00,92.68,92.71,92.63,92.64,38791.0,83.5984,83.6255,83.5533,83.5624,38791.0
2019-07-15 11:30:00,92.63,92.65,92.59,92.64,42885.0,83.5533,83.5714,83.5173,83.5624,42885.0
2019-07-15 11:35:00,92.66,92.73,92.65,92.71,52368.0,83.5804,83.6435,83.5714,83.6255,52368.0
2019-07-15 11:40:00,92.72,92.75,92.71,92.72,57330.0,83.6345,83.6616,83.6255,83.6345,57330.0
2019-07-15 11:45:00,92.72,92.76,92.67,92.71,29349.0,83.6345,83.6706,83.5894,83.6255,29349.0
2019-07-15 11:50:00,92.71,92.73,92.69,92.72,21840.0,83.6255,83.6435,83.6075,83.6345,21840.0
2019-07-15 11:55:00,92.72,92.72,92.68,92.68,20578.0,83.6345,83.6345,83.5984,83.5984,20578.0
2019-07-15 12:00:00,92.67,92.71,92.67,92.7,51062.0,83.5894,83.6255,83.5894,83.6165,51062.0
2019-07-15 12:05:00,92.71,92.73,92.68,92.69,24266.0,83.6255,83.6435,83.5984,83.6075,24266.0
2019-07-15 12:10:00,92.69,92.7,92.66,92.67,27843.0,83.6075,83.6165,83.5804,83.5894,27843.0
2019-07-15 12:15:00,92.66,92.69,92.63,92.65,14474.0,83.5804,83.6075,83.5533,83.5714,14474.0
2019-07-15 12:20:00,92.65,92.68,92.63,92.64,24235.0,83.5714,83.5984,83.5533,83.5624,24235.0
2019-07-15 12:25:00,92.64,92.68,92.63,92.65,22665.0,83.5624,83.5984,83.5533,83.5714,22665.0
2019-07-15 12:30:00,92.65,92.68,92.64,92.67,44777.0,83.5714,83.5984,83.5624,83.5894,44777.0
2019-07-15 12:35:00,92.66,92.7,92.66,92.68,23181.0,83.5804,83.6165,83.5804,83.5984,23181.0
2019-07-15 12:40:00,92.68,92.7,92.63,92.67,24145.0,83.5984,83.6165,83.5533,83.5894,24145.0
2019-07-15 12:45:00,92.67,92.67,92.64,92.67,37651.0,83.5894,83.5894,83.5624,83.5894,37651.0
2019-07-15 12:50:00,92.67,92.68,92.63,92.65,35483.0,83.5894,83.5984,83.5533,83.5714,35483.0
2019-07-15 12:55:00,92.66,92.68,92.63,92.67,20303.0,83.5804,83.5984,83.5533,83.5894,20303.0
2019-07-15 13:00:00,92.67,92.68,92.64,92.65,40434.0,83.5894,83.5984,83.5624,83.5714,40434.0
2019-07-15 13:05:00,92.65,92.66,92.6,92.62,23440.0,83.5714,83.5804,83.5263,83.5443,23440.0
2019-07-15 13:10:00,92.62,92.63,92.58,92.58,16650.0,83.5443,83.5533,83.5082,83.5082,16650.0
2019-07-15 13:15:00,92.57,92.62,92.55,92.59,140797.0,83.4992,83.5443,83.4812,83.5173,140797.0
2019-07-15 13:20:00,92.59,92.61,92.56,92.61,26915.0,83.5173,83.5353,83.4902,83.5353,26915.0
2019-07-15 13:25:00,92.61,92.64,92.6,92.62,27743.0,83.5353,83.5624,83.5263,83.5443,27743.0
2019-07-15 13:30:00,92.62,92.65,92.6,92.65,46141.0,83.5443,83.5714,83.5263,83.5714,46141.0
2019-07-15 13:35:00,92.65,92.67,92.63,92.66,27007.0,83.5714,83.5894,83.5533,83.5804,27007.0
2019-07-15 13:40:00,92.65,92.66,92.61,92.61,33252.0,83.5714,83.5804,83.5353,83.5353,33252.0
2019-07-15 13:45:00,92.62,92.62,92.59,92.59,18573.0,83.5443,83.5443,83.5173,83.5173,18573.0
2019-07-15 13:50:00,92.61,92.63,92.59,92.62,20768.0,83.5353,83.5533,83.5173,83.5443,20768.0
2019-07-15 13:55:00,92.62,92.64,92.6,92.61,21003.0,83.5443,83.5624,83.5263,83.5353,21003.0
2019-07-15 14:00:00,92.61,92.69,92.6,92.67,23865.0,83.5353,83.6075,83.5263,83.5894,23865.0
2019-07-15 14:05:00,92.67,92.71,92.64,92.69,22146.0,83.5894,83.6255,83.5624,83.6075,22146.0
2019-07-15 14:10:00,92.69,92.7,92.64,92.67,26632.0,83.6075,83.6165,83.5624,83.5894,26632.0
2019-07-15 14:15:00,92.67,92.7,92.66,92.7,16873.0,83.5894,83.6165,83.5804,83.6165,16873.0
2019-07-15 14:20:00,92.69,92.73,92.68,92.69,31834.0,83.6075,83.6435,83.5984,83.6075,31834.0
2019-07-15 14:25:00,92.68,92.7,92.65,92.66,25258.0,83.5984,83.6165,83.5714,83.5804,25258.0
2019-07-15 14:30:00,92.66,92.67,92.63,92.65,22167.0,83.5804,83.5894,83.5533,83.5714,22167.0
2019-07-15 14:35:00,92.65,92.67,92.62,92.64,25365.0,83.5714,83.5894,83.5443,83.5624,25365.0
2019-07-15 14:40:00,92.64,92.64,92.61,92.62,18172.0,83.5624,83.5624,83.5353,83.5443,18172.0
2019-07-15 14:45:00,92.61,92.62,92.59,92.61,14410.0,83.5353,83.5443,83.5173,83.5353,14410.0
2019-07-15 14:50:00,92.61,92.62,92.58,92.6,26115.0,83.5353,83.5443,83.5082,83.5263,26115.0
2019-07-15 14:55:00,92.59,92.63,92.59,92.59,54437.0,83.5173,83.5533,83.5173,83.5173,54437.0
2019-07-15 15:00:00,92.6,92.67,92.59,92.65,42307.0,83.5263,83.5894,83.5173,83.5714,42307.0
2019-07-15 15:05:00,92.64,92.67,92.63,92.64,51284.0,83.5624,83.5894,83.5533,83.5624,51284.0
2019-07-15 15:10:00,92.65,92.65,92.6,92.6,51989.0,83.5714,83.5714,83.5263,83.5263,51989.0
2019-07-15 15:15:00,92.59,92.6,92.55,92.59,84229.0,83.5173,83.5263,83.4812,83.5173,84229.0
2019-07-15 15:20:00,92.59,92.63,92.58,92.63,31968.0,83.5173,83.5533,83.5082,83.5533,31968.0
2019-07-15 15:25:00,92.64,92.64,92.59,92.61,45505.0,83.5624,83.5624,83.5173,83.5353,45505.0
2019-07-15 15:30:00,92.61,92.64,92.58,92.63,53250.0,83.5353,83.5624,83.5082,83.5533,53250.0
2019-07-15 15:35:00,92.62,92.64,92.6,92.6,40576.0,83.5443,83.5624,83.5263,83.5263,40576.0
2019-07-15 15:40:00,92.61,92.65,92.6,92.63,66362.0,83.5353,83.5714,83.5263,83.5533,66362.0
2019-07-15 15:45:00,92.63,92.65,92.59,92.65,76214.0,83.5533,83.5714,83.5173,83.5714,76214.0
2019-07-15 15:50:00,92.65,92.66,92.62,92.65,99790.0,83.5714,83.5804,83.5443,83.5714,99790.0
2019-07-15 15:55:00,92.65,92.66,92.59,92.64,217008.0,83.5714,83.5804,83.5173,83.5624,217008.0
2019-07-16 09:30:00,92.64,92.7,92.41,92.47,238649.0,83.5624,83.6165,83.3549,83.409,238649.0
2019-07-16 09:35:00,92.44,92.49,92.39,92.44,99441.0,83.382,83.4271,83.3369,83.382,99441.0
2019-07-16 09:40:00,92.44,92.51,92.4,92.44,159479.0,83.382,83.4451,83.3459,83.382,159479.0
2019-07-16 09:45:00,92.43,92.45,92.36,92.4,52352.0,83.3729,83.391,83.3098,83.3459,52352.0
2019-07-16 09:50:00,92.39,92.41,92.33,92.34,53382.0,83.3369,83.3549,83.2827,83.2918,53382.0
2019-07-16 09:55:00,92.33,92.44,92.3,92.41,52070.0,83.2827,83.382,83.2557,83.3549,52070.0
2019-07-16 10:00:00,92.42,92.43,92.28,92.33,37179.0,83.3639,83.3729,83.2376,83.2827,37179.0
2019-07-16 10:05:00,92.32,92.39,92.29,92.38,76965.0,83.2737,83.3369,83.2467,83.3278,76965.0
2019-07-16 10:10:00,92.37,92.37,92.28,92.31,54058.0,83.3188,83.3188,83.2376,83.2647,54058.0
2019-07-16 10:15:00,92.3,92.33,92.23,92.28,113300.0,83.2557,83.2827,83.1925,83.2376,113300.0
2019-07-16 10:20:00,92.28,92.33,92.27,92.32,153981.0,83.2376,83.2827,83.2286,83.2737,153981.0
2019-07-16 10:25:00,92.31,92.37,92.27,92.36,139434.0,83.2647,83.3188,83.2286,83.3098,139434.0
2019-07-16 10:30:00,92.36,92.39,92.32,92.38,33240.0,83.3098,83.3369,83.2737,83.3278,33240.0
2019-07-16 10:35:00,92.38,92.46,92.34,92.42,60573.0,83.3278,83.4,83.2918,83.3639,60573.0
2019-07-16 10:40:00,92.43,92.43,92.33,92.35,26616.0,83.3729,83.3729,83.2827,83.3008,26616.0
2019-07-16 10:45:00,92.35,92.39,92.34,92.35,26192.0,83.3008,83.3369,83.2918,83.3008,26192.0
2019-07-16 10:50:00,92.35,92.38,92.29,92.34,67903.0,83.3008,83.3278,83.2467,83.2918,67903.0
2019-07-16 10:55:00,92.34,92.43,92.32,92.42,34662.0,83.2918,83.3729,83.2737,83.3639,34662.0
2019-07-16 11:00:00,92.42,92.44,92.34,92.38,29927.0,83.3639,83.382,83.2918,83.3278,29927.0
2019-07-16 11:05:00,92.37,92.38,92.32,92.35,35568.0,83.3188,83.3278,83.2737,83.3008,35568.0
2019-07-16 11:10:00,92.35,92.36,92.31,92.31,27066.0,83.3008,83.3098,83.2647,83.2647,27066.0
2019-07-16 11:15:00,92.3,92.35,92.3,92.33,21641.0,83.2557,83.3008,83.2557,83.2827,21641.0
2019-07-16 11:20:00,92.33,92.37,92.31,92.33,115215.0,83.2827,83.3188,83.2647,83.2827,115215.0
2019-07-16 11:25:00,92.32,92.34,92.3,92.32,162111.0,83.2737,83.2918,83.2557,83.2737,162111.0
2019-07-16 11:30:00,92.32,92.38,92.32,92.37,100775.0,83.2737,83.3278,83.2737,83.3188,100775.0
2019-07-16 11:35:00,92.36,92.39,92.33,92.33,19673.0,83.3098,83.3369,83.2827,83.2827,19673.0
2019-07-16 11:40:00,92.33,92.33,92.26,92.28,12566.0,83.2827,83.2827,83.2196,83.2376,12566.0
2019-07-16 11:45:00,92.27,92.3,92.25,92.26,100466.0,83.2286,83.2557,83.2106,83.2196,100466.0
2019-07-16 11:50:00,92.26,92.29,92.22,92.25,29564.0,83.2196,83.2467,83.1835,83.2106,29564.0
2019-07-16 11:55:00,92.25,92.29,92.14,92.14,90274.0,83.2106,83.2467,83.1114,83.1114,90274.0
2019-07-16 12:00:00,92.14,92.2,92.11,92.17,52230.0,83.1114,83.1655,83.0843,83.1384,52230.0
2019-07-16 12:05:00,92.18,92.24,92.18,92.21,100968.0,83.1474,83.2016,83.1474,83.1745,100968.0
2019-07-16 12:10:00,92.21,92.28,92.18,92.28,147291.0,83.1745,83.2376,83.1474,83.2376,147291.0
2019-07-16 12:15:00,92.28,92.37,92.26,92.27,2661063.0,83.2376,83.3188,83.2196,83.2286,2661063.0
2019-07-16 12:20:00,92.27,92.33,92.27,92.31,66985.0,83.2286,83.2827,83.2286,83.2647,66985.0
2019-07-16 12:25:00,92.31,92.36,92.26,92.26,56192.0,83.2647,83.3098,83.2196,83.2196,56192.0
2019-07-16 12:30:00,92.27,92.28,92.21,92.23,13958.0,83.2286,83.2376,83.1745,83.1925,13958.0
2019-07-16 12:35:00,92.22,92.27,92.21,92.23,102130.0,83.1835,83.2286,83.1745,83.1925,102130.0
2019-07-16 12:40:00,92.23,92.31,92.22,92.3,28042.0,83.1925,83.2647,83.1835,83.2557,28042.0
2019-07-16 12:45:00,92.31,92.32,92.3,92.32,8837.0,83.2647,83.2737,83.2557,83.2737,8837.0
2019-07-16 12:50:00,92.31,92.34,92.3,92.31,48242.0,83.2647,83.2918,83.2557,83.2647,48242.0
2019-07-16 12:55:00,92.3,92.35,92.29,92.34,20175.0,83.2557,83.3008,83.2467,83.2918,20175.0
2019-07-16 13:00:00,92.35,92.43,92.35,92.39,45928.0,83.3008,83.3729,83.3008,83.3369,45928.0
2019-07-16 13:05:00,92.4,92.42,92.38,92.38,28324.0,83.3459,83.3639,83.3278,83.3278,28324.0
2019-07-16 13:10:00,92.37,92.43,92.36,92.43,12611.0,83.3188,83.3729,83.3098,83.3729,12611.0
2019-07-16 13:15:00,92.44,92.46,92.41,92.42,29361.0,83.382,83.4,83.3549,83.3639,29361.0
2019-07-16 13:20:00,92.42,92.43,92.4,92.42,12790.0,83.3639,83.3729,83.3459,83.3639,12790.0
2019-07-16 13:25:00,92.43,92.43,92.4,92.4,19245.0,83.3729,83.3729,83.3459,83.3459,19245.0
2019-07-16 13:30:00,92.4,92.42,92.39,92.41,14782.0,83.3459,83.3639,83.3369,83.3549,14782.0
2019-07-16 13:35:00,92.42,92.43,92.38,92.39,16327.0,83.3639,83.3729,83.3278,83.3369,16327.0
2019-07-16 13:40:00,92.39,92.39,92.32,92.33,51084.0,83.3369,83.3369,83.2737,83.2827,51084.0
2019-07-16 13:45:00,92.32,92.34,92.26,92.33,61642.0,83.2737,83.2918,83.2196,83.2827,61642.0
2019-07-16 13:50:00,92.33,92.33,92.24,92.24,35482.0,83.2827,83.2827,83.2016,83.2016,35482.0
2019-07-16 13:55:00,92.23,92.25,92.2,92.21,20656.0,83.1925,83.2106,83.1655,83.1745,20656.0
2019-07-16 14:00:00,92.22,92.24,92.2,92.24,22272.0,83.1835,83.2016,83.1655,83.2016,22272.0
2019-07-16 14:05:00,92.24,92.27,92.24,92.25,49265.0,83.2016,83.2286,83.2016,83.2106,49265.0
2019-07-16 14:10:00,92.25,92.28,92.22,92.25,13534.0,83.2106,83.2376,83.1835,83.2106,13534.0
2019-07-16 14:15:00,92.25,92.25,92.2,92.21,10713.0,83.2106,83.2106,83.1655,83.1745,10713.0
2019-07-16 14:20:00,92.21,92.25,92.18,92.22,17295.0,83.1745,83.2106,83.1474,83.1835,17295.0
2019-07-16 14:25:00,92.23,92.24,92.17,92.19,15190.0,83.1925,83.2016,83.1384,83.1565,15190.0
2019-07-16 14:30:00,92.18,92.22,92.14,92.16,52899.0,83.1474,83.1835,83.1114,83.1294,52899.0
2019-07-16 14:35:00,92.17,92.24,92.15,92.23,37911.0,83.1384,83.2016,83.1204,83.1925,37911.0
2019-07-16 14:40:00,92.23,92.27,92.22,92.24,16774.0,83.1925,83.2286,83.1835,83.2016,16774.0
2019-07-16 14:45:00,92.24,92.26,92.23,92.24,22546.0,83.2016,83.2196,83.1925,83.2016,22546.0
2019-07-16 14:50:00,92.24,92.26,92.22,92.26,51275.0,83.2016,83.2196,83.1835,83.2196,51275.0
2019-07-16 14:55:00,92.26,92.26,92.21,92.22,53884.0,83.2196,83.2196,83.1745,83.1835,53884.0
2019-07-16 15:00:00,92.21,92.24,92.2,92.23,37187.0,83.1745,83.2016,83.1655,83.1925,37187.0
2019-07-16 15:05:00,92.24,92.26,92.17,92.18,38673.0,83.2016,83.2196,83.1384,83.1474,38673.0
2019-07-16 15:10:00,92.18,92.23,92.17,92.19,73578.0,83.1474,83.1925,83.1384,83.1565,73578.0
2019-07-16 15:15:00,92.19,92.25,92.18,92.25,60196.0,83.1565,83.2106,83.1474,83.2106,60196.0
2019-07-16 15:20:00,92.24,92.3,92.23,92.25,65757.0,83.2016,83.2557,83.1925,83.2106,65757.0
2019-07-16 15:25:00,92.25,92.25,92.2,92.2,21568.0,83.2106,83.2106,83.1655,83.1655,21568.0
2019-07-16 15:30:00,92.2,92.25,92.19,92.22,91079.0,83.1655,83.2106,83.1565,83.1835,91079.0
2019-07-16 15:35:00,92.21,92.27,92.21,92.26,50075.0,83.1745,83.2286,83.1745,83.2196,50075.0
2019-07-16 15:40:00,92.25,92.31,92.23,92.29,90178.0,83.2106,83.2647,83.1925,83.2467,90178.0
2019-07-16 15:45:00,92.29,92.31,92.25,92.25,99996.0,83.2467,83.2647,83.2106,83.2106,99996.0
2019-07-16 15:50:00,92.26,92.3,92.22,92.25,131928.0,83.2196,83.2557,83.1835,83.2106,131928.0
2019-07-16 15:55:00,92.25,92.28,92.15,92.18,395843.0,83.2106,83.2376,83.1204,83.1474,395843.0
2019-07-17 09:30:00,92.39,92.54,92.24,92.44,189355.0,83.3369,83.4722,83.2016,83.382,189355.0
2019-07-17 09:35:00,92.44,92.52,92.37,92.51,126096.0,83.382,83.4541,83.3188,83.4451,126096.0
2019-07-17 09:40:00,92.48,92.59,92.43,92.5,56328.0,83.418,83.5173,83.3729,83.4361,56328.0
2019-07-17 09:45:00,92.5,92.59,92.46,92.52,93143.0,83.4361,83.5173,83.4,83.4541,93143.0
2019-07-17 09:50:00,92.51,92.61,92.48,92.57,58483.0,83.4451,83.5353,83.418,83.4992,58483.0
2019-07-17 09:55:00,92.58,92.58,92.49,92.5,49557.0,83.5082,83.5082,83.4271,83.4361,49557.0
2019-07-17 10:00:00,92.5,92.59,92.5,92.54,106536.0,83.4361,83.5173,83.4361,83.4722,106536.0
2019-07-17 10:05:00,92.55,92.67,92.54,92.64,451046.0,83.4812,83.5894,83.4722,83.5624,451046.0
2019-07-17 10:10:00,92.66,92.68,92.52,92.54,407292.0,83.5804,83.5984,83.4541,83.4722,407292.0
2019-07-17 10:15:00,92.54,92.57,92.48,92.49,103721.0,83.4722,83.4992,83.418,83.4271,103721.0
2019-07-17 10:20:00,92.49,92.6,92.48,92.56,376742.0,83.4271,83.5263,83.418,83.4902,376742.0
2019-07-17 10:25:00,92.56,92.63,92.52,92.55,338850.0,83.4902,83.5533,83.4541,83.4812,338850.0
2019-07-17 10:30:00,92.54,92.57,92.5,92.54,160532.0,83.4722,83.4992,83.4361,83.4722,160532.0
2019-07-17 10:35:00,92.54,92.57,92.49,92.49,40356.0,83.4722,83.4992,83.4271,83.4271,40356.0
2019-07-17 10:40:00,92.49,92.54,92.44,92.45,101555.0,83.4271,83.4722,83.382,83.391,101555.0
2019-07-17 10:45:00,92.44,92.45,92.35,92.37,90231.0,83.382,83.391,83.3008,83.3188,90231.0
2019-07-17 10:50:00,92.36,92.38,92.29,92.36,94986.0,83.3098,83.3278,83.2467,83.3098,94986.0
2019-07-17 10:55:00,92.35,92.41,92.34,92.39,38947.0,83.3008,83.3549,83.2918,83.3369,38947.0
2019-07-17 11:00:00,92.39,92.41,92.37,92.39,57711.0,83.3369,83.3549,83.3188,83.3369,57711.0
2019-07-17 11:05:00,92.4,92.43,92.36,92.42,99144.0,83.3459,83.3729,83.3098,83.3639,99144.0
2019-07-17 11:10:00,92.41,92.51,92.39,92.5,257728.0,83.3549,83.4451,83.3369,83.4361,257728.0
2019-07-17 11:15:00,92.5,92.53,92.43,92.43,55720.0,83.4361,83.4631,83.3729,83.3729,55720.0
2019-07-17 11:20:00,92.42,92.47,92.41,92.42,92865.0,83.3639,83.409,83.3549,83.3639,92865.0
2019-07-17 11:25:00,92.42,92.44,92.38,92.42,62271.0,83.3639,83.382,83.3278,83.3639,62271.0
2019-07-17 11:30:00,92.42,92.46,92.39,92.42,51813.0,83.3639,83.4,83.3369,83.3639,51813.0
2019-07-17 11:35:00,92.41,92.45,92.41,92.44,27148.0,83.3549,83.391,83.3549,83.382,27148.0
2019-07-17 11:40:00,92.44,92.52,92.44,92.52,41272.0,83.382,83.4541,83.382,83.4541,41272.0
2019-07-17 11:45:00,92.52,92.55,92.47,92.49,34877.0,83.4541,83.4812,83.409,83.4271,34877.0
2019-07-17 11:50:00,92.5,92.58,92.5,92.58,45438.0,83.4361,83.5082,83.4361,83.5082,45438.0
2019-07-17 11:55:00,92.57,92.58,92.53,92.56,59731.0,83.4992,83.5082,83.4631,83.4902,59731.0
2019-07-17 12:00:00,92.56,92.57,92.53,92.54,27897.0,83.4902,83.4992,83.4631,83.4722,27897.0
2019-07-17 12:05:00,92.54,92.55,92.51,92.52,25362.0,83.4722,83.4812,83.4451,83.4541,25362.0
2019-07-17 12:10:00,92.52,92.52,92.44,92.44,61369.0,83.4541,83.4541,83.382,83.382,61369.0
2019-07-17 12:15:00,92.43,92.48,92.43,92.48,29108.0,83.3729,83.418,83.3729,83.418,29108.0
2019-07-17 12:20:00,92.48,92.51,92.47,92.48,16383.0,83.418,83.4451,83.409,83.418,16383.0
2019-07-17 12:25:00,92.48,92.53,92.47,92.51,37115.0,83.418,83.4631,83.409,83.4451,37115.0
2019-07-17 12:30:00,92.5,92.54,92.49,92.5,107206.0,83.4361,83.4722,83.4271,83.4361,107206.0
2019-07-17 12:35:00,92.5,92.51,92.48,92.48,118513.0,83.4361,83.4451,83.418,83.418,118513.0
2019-07-17 12:40:00,92.49,92.56,92.48,92.55,22614.0,83.4271,83.4902,83.418,83.4812,22614.0
2019-07-17 12:45:00,92.54,92.56,92.52,92.53,16496.0,83.4722,83.4902,83.4541,83.4631,16496.0
2019-07-17 12:50:00,92.53,92.6,92.53,92.59,16091.0,83.4631,83.5263,83.4631,83.5173,16091.0
2019-07-17 12:55:00,92.6,92.63,92.59,92.62,40415.0,83.5263,83.5533,83.5173,83.5443,40415.0
2019-07-17 13:00:00,92.63,92.64,92.56,92.56,29475.0,83.5533,83.5624,83.4902,83.4902,29475.0
2019-07-17 13:05:00,92.56,92.57,92.52,92.53,19206.0,83.4902,83.4992,83.4541,83.4631,19206.0
2019-07-17 13:10:00,92.53,92.56,92.52,92.54,15036.0,83.4631,83.4902,83.4541,83.4722,15036.0
2019-07-17 13:15:00,92.54,92.56,92.52,92.54,36065.0,83.4722,83.4902,83.4541,83.4722,36065.0
2019-07-17 13:20:00,92.54,92.56,92.52,92.53,12560.0,83.4722,83.4902,83.4541,83.4631,12560.0
2019-07-17 13:25:00,92.53,92.54,92.51,92.53,28692.0,83.4631,83.4722,83.4451,83.4631,28692.0
2019-07-17 13:30:00,92.53,92.56,92.52,92.54,54666.0,83.4631,83.4902,83.4541,83.4722,54666.0
2019-07-17 13:35:00,92.54,92.58,92.53,92.56,30784.0,83.4722,83.5082,83.4631,83.4902,30784.0
2019-07-17 13:40:00,92.56,92.61,92.56,92.57,40357.0,83.4902,83.5353,83.4902,83.4992,40357.0
2019-07-17 13:45:00,92.57,92.6,92.56,92.56,29516.0,83.4992,83.5263,83.4902,83.4902,29516.0
2019-07-17 13:50:00,92.56,92.6,92.55,92.55,26447.0,83.4902,83.5263,83.4812,83.4812,26447.0
2019-07-17 13:55:00,92.54,92.54,92.49,92.52,59820.0,83.4722,83.4722,83.4271,83.4541,59820.0
2019-07-17 14:00:00,92.52,92.52,92.46,92.46,23285.0,83.4541,83.4541,83.4,83.4,23285.0
2019-07-17 14:05:00,92.45,92.49,92.44,92.46,17993.0,83.391,83.4271,83.382,83.4,17993.0
2019-07-17 14:10:00,92.46,92.48,92.39,92.4,39116.0,83.4,83.418,83.3369,83.3459,39116.0
2019-07-17 14:15:00,92.4,92.42,92.37,92.39,64182.0,83.3459,83.3639,83.3188,83.3369,64182.0
2019-07-17 14:20:00,92.39,92.44,92.39,92.44,195435.0,83.3369,83.382,83.3369,83.382,195435.0
2019-07-17 14:25:00,92.44,92.48,92.42,92.43,86789.0,83.382,83.418,83.3639,83.3729,86789.0
2019-07-17 14:30:00,92.43,92.48,92.42,92.47,114022.0,83.3729,83.418,83.3639,83.409,114022.0
2019-07-17 14:35:00,92.47,92.52,92.46,92.5,17777.0,83.409,83.4541,83.4,83.4361,17777.0
2019-07-17 14:40:00,92.5,92.52,92.47,92.5,15514.0,83.4361,83.4541,83.409,83.4361,15514.0
2019-07-17 14:45:00,92.5,92.53,92.49,92.52,43726.0,83.4361,83.4631,83.4271,83.4541,43726.0
2019-07-17 14:50:00,92.52,92.54,92.48,92.5,50223.0,83.4541,83.4722,83.418,83.4361,50223.0
2019-07-17 14:55:00,92.5,92.52,92.48,92.49,30758.0,83.4361,83.4541,83.418,83.4271,30758.0
2019-07-17 15:00:00,92.48,92.49,92.38,92.38,94613.0,83.418,83.4271,83.3278,83.3278,94613.0
2019-07-17 15:05:00,92.39,92.45,92.37,92.45,138214.0,83.3369,83.391,83.3188,83.391,138214.0
2019-07-17 15:10:00,92.45,92.51,92.44,92.5,24330.0,83.391,83.4451,83.382,83.4361,24330.0
2019-07-17 15:15:00,92.5,92.5,92.43,92.44,30987.0,83.4361,83.4361,83.3729,83.382,30987.0
2019-07-17 15:20:00,92.44,92.45,92.35,92.36,15735.0,83.382,83.391,83.3008,83.3098,15735.0
2019-07-17 15:25:00,92.36,92.37,92.29,92.31,120634.0,83.3098,83.3188,83.2467,83.2647,120634.0
2019-07-17 15:30:00,92.31,92.38,92.28,92.37,90262.0,83.2647,83.3278,83.2376,83.3188,90262.0
2019-07-17 15:35:00,92.36,92.37,92.31,92.36,122718.0,83.3098,83.3188,83.2647,83.3098,122718.0
2019-07-17 15:40:00,92.35,92.35,92.28,92.3,95128.0,83.3008,83.3008,83.2376,83.2557,95128.0
2019-07-17 15:45:00,92.31,92.33,92.25,92.33,129329.0,83.2647,83.2827,83.2106,83.2827,129329.0
2019-07-17 15:50:00,92.33,92.36,92.26,92.28,189103.0,83.2827,83.3098,83.2196,83.2376,189103.0
2019-07-17 15:55:00,92.27,92.3,92.19,92.2,535673.0,83.2286,83.2557,83.1565,83.1655,535673.0
2019-07-18 09:30:00,92.23,92.29,92.02,92.15,198283.0,83.1925,83.2467,83.0031,83.1204,198283.0
2019-07-18 09:35:00,92.15,92.18,91.82,91.82,224996.0,83.1204,83.1474,82.8227,82.8227,224996.0
2019-07-18 09:40:00,91.82,91.92,91.74,91.9,160087.0,82.8227,82.9129,82.7506,82.8949,160087.0
2019-07-18 09:45:00,91.91,92.04,91.84,92.04,96931.0,82.9039,83.0212,82.8408,83.0212,96931.0
2019-07-18 09:50:00,92.04,92.04,91.96,92.02,83118.0,83.0212,83.0212,82.949,83.0031,83118.0
2019-07-18 09:55:00,92.01,92.1,91.94,92.1,80111.0,82.9941,83.0753,82.931,83.0753,80111.0
2019-07-18 10:00:00,92.1,92.13,92.03,92.13,100326.0,83.0753,83.1023,83.0121,83.1023,100326.0
2019-07-18 10:05:00,92.13,92.26,92.13,92.2,72091.0,83.1023,83.2196,83.1023,83.1655,72091.0
2019-07-18 10:10:00,92.2,92.25,92.16,92.16,143126.0,83.1655,83.2106,83.1294,83.1294,143126.0
2019-07-18 10:15:00,92.17,92.3,92.17,92.26,165049.0,83.1384,83.2557,83.1384,83.2196,165049.0
2019-07-18 10:20:00,92.26,92.41,92.26,92.39,259324.0,83.2196,83.3549,83.2196,83.3369,259324.0
2019-07-18 10:25:00,92.39,92.5,92.37,92.47,92577.0,83.3369,83.4361,83.3188,83.409,92577.0
2019-07-18 10:30:00,92.47,92.55,92.45,92.51,77653.0,83.409,83.4812,83.391,83.4451,77653.0
2019-07-18 10:35:00,92.52,92.57,92.47,92.48,111280.0,83.4541,83.4992,83.409,83.418,111280.0
2019-07-18 10:40:00,92.48,92.58,92.47,92.58,63336.0,83.418,83.5082,83.409,83.5082,63336.0
2019-07-18 10:45:00,92.59,92.65,92.57,92.61,111416.0,83.5173,83.5714,83.4992,83.5353,111416.0
2019-07-18 10:50:00,92.61,92.62,92.49,92.49,68489.0,83.5353,83.5443,83.4271,83.4271,68489.0
2019-07-18 10:55:00,92.49,92.58,92.49,92.54,68483.0,83.4271,83.5082,83.4271,83.4722,68483.0
2019-07-18 11:00:00,92.53,92.56,92.45,92.46,36157.0,83.4631,83.4902,83.391,83.4,36157.0
2019-07-18 11:05:00,92.46,92.49,92.42,92.43,38402.0,83.4,83.4271,83.3639,83.3729,38402.0
2019-07-18 11:10:00,92.43,92.45,92.31,92.31,36127.0,83.3729,83.391,83.2647,83.2647,36127.0
2019-07-18 11:15:00,92.31,92.4,92.3,92.32,39026.0,83.2647,83.3459,83.2557,83.2737,39026.0
2019-07-18 11:20:00,92.32,92.33,92.25,92.31,59348.0,83.2737,83.2827,83.2106,83.2647,59348.0
2019-07-18 11:25:00,92.31,92.37,92.25,92.27,48893.0,83.2647,83.3188,83.2106,83.2286,48893.0
2019-07-18 11:30:00,92.27,92.27,92.13,92.18,62290.0,83.2286,83.2286,83.1023,83.1474,62290.0
2019-07-18 11:35:00,92.17,92.17,92.09,92.14,51780.0,83.1384,83.1384,83.0663,83.1114,51780.0
2019-07-18 11:40:00,92.12,92.15,92.1,92.11,67885.0,83.0933,83.1204,83.0753,83.0843,67885.0
2019-07-18 11:45:00,92.11,92.16,91.97,92.0,48903.0,83.0843,83.1294,82.958,82.9851,48903.0
2019-07-18 11:50:00,91.99,92.07,91.98,92.07,46838.0,82.9761,83.0482,82.967,83.0482,46838.0
2019-07-18 11:55:00,92.07,92.09,92.05,92.07,24112.0,83.0482,83.0663,83.0302,83.0482,24112.0
2019-07-18 12:00:00,92.06,92.23,92.05,92.22,38818.0,83.0392,83.1925,83.0302,83.1835,38818.0
2019-07-18 12:05:00,92.22,92.25,92.19,92.2,29207.0,83.1835,83.2106,83.1565,83.1655,29207.0
2019-07-18 12:10:00,92.2,92.24,92.18,92.21,30834.0,83.1655,83.2016,83.1474,83.1745,30834.0
2019-07-18 12:15:00,92.21,92.26,92.21,92.25,26306.0,83.1745,83.2196,83.1745,83.2106,26306.0
2019-07-18 12:20:00,92.25,92.26,92.2,92.26,27409.0,83.2106,83.2196,83.1655,83.2196,27409.0
2019-07-18 12:25:00,92.26,92.28,92.23,92.27,22595.0,83.2196,83.2376,83.1925,83.2286,22595.0
2019-07-18 12:30:00,92.28,92.31,92.25,92.26,38425.0,83.2376,83.2647,83.2106,83.2196,38425.0
2019-07-18 12:35:00,92.26,92.32,92.25,92.3,51305.0,83.2196,83.2737,83.2106,83.2557,51305.0
2019-07-18 12:40:00,92.31,92.35,92.28,92.35,37396.0,83.2647,83.3008,83.2376,83.3008,37396.0
2019-07-18 12:45:00,92.36,92.38,92.29,92.31,64233.0,83.3098,83.3278,83.2467,83.2647,64233.0
2019-07-18 12:50:00,92.3,92.34,92.28,92.29,24135.0,83.2557,83.2918,83.2376,83.2467,24135.0
2019-07-18 12:55:00,92.29,92.31,92.26,92.3,19902.0,83.2467,83.2647,83.2196,83.2557,19902.0
2019-07-18 13:00:00,92.3,92.35,92.29,92.34,27966.0,83.2557,83.3008,83.2467,83.2918,27966.0
2019-07-18 13:05:00,92.34,92.36,92.3,92.36,12535.0,83.2918,83.3098,83.2557,83.3098,12535.0
2019-07-18 13:10:00,92.35,92.38,92.34,92.38,16871.0,83.3008,83.3278,83.2918,83.3278,16871.0
2019-07-18 13:15:00,92.38,92.42,92.34,92.35,119763.0,83.3278,83.3639,83.2918,83.3008,119763.0
2019-07-18 13:20:00,92.35,92.38,92.34,92.34,152635.0,83.3008,83.3278,83.2918,83.2918,152635.0
2019-07-18 13:25:00,92.35,92.35,92.28,92.3,28865.0,83.3008,83.3008,83.2376,83.2557,28865.0
2019-07-18 13:30:00,92.31,92.32,92.28,92.3,23321.0,83.2647,83.2737,83.2376,83.2557,23321.0
2019-07-18 13:35:00,92.3,92.38,92.29,92.37,61605.0,83.2557,83.3278,83.2467,83.3188,61605.0
2019-07-18 13:40:00,92.37,92.37,92.33,92.34,108952.0,83.3188,83.3188,83.2827,83.2918,108952.0
2019-07-18 13:45:00,92.34,92.37,92.29,92.3,94497.0,83.2918,83.3188,83.2467,83.2557,94497.0
2019-07-18 13:50:00,92.3,92.35,92.29,92.34,16100.0,83.2557,83.3008,83.2467,83.2918,16100.0
2019-07-18 13:55:00,92.34,92.43,92.34,92.43,11867.0,83.2918,83.3729,83.2918,83.3729,11867.0
2019-07-18 14:00:00,92.44,92.45,92.41,92.45,22485.0,83.382,83.391,83.3549,83.391,22485.0
2019-07-18 14:05:00,92.45,92.48,92.43,92.48,14745.0,83.391,83.418,83.3729,83.418,14745.0
2019-07-18 14:10:00,92.47,92.53,92.46,92.5,50188.0,83.409,83.4631,83.4,83.4361,50188.0
2019-07-18 14:15:00,92.5,92.64,92.5,92.63,126262.0,83.4361,83.5624,83.4361,83.5533,126262.0
2019-07-18 14:20:00,92.63,92.71,92.63,92.7,138713.0,83.5533,83.6255,83.5533,83.6165,138713.0
2019-07-18 14:25:00,92.7,92.76,92.68,92.7,51290.0,83.6165,83.6706,83.5984,83.6165,51290.0
2019-07-18 14:30:00,92.7,92.73,92.68,92.72,78462.0,83.6165,83.6435,83.5984,83.6345,78462.0
2019-07-18 14:35:00,92.72,92.8,92.71,92.79,83203.0,83.6345,83.7067,83.6255,83.6977,83203.0
2019-07-18 14:40:00,92.79,92.84,92.77,92.81,87940.0,83.6977,83.7428,83.6796,83.7157,87940.0
2019-07-18 14:45:00,92.81,92.84,92.76,92.77,90752.0,83.7157,83.7428,83.6706,83.6796,90752.0
2019-07-18 14:50:00,92.77,92.77,92.72,92.73,47113.0,83.6796,83.6796,83.6345,83.6435,47113.0
2019-07-18 14:55:00,92.74,92.79,92.72,92.78,46677.0,83.6526,83.6977,83.6345,83.6886,46677.0
2019-07-18 15:00:00,92.78,92.87,92.77,92.81,126122.0,83.6886,83.7698,83.6796,83.7157,126122.0
2019-07-18 15:05:00,92.81,92.81,92.72,92.77,94384.0,83.7157,83.7157,83.6345,83.6796,94384.0
2019-07-18 15:10:00,92.76,92.76,92.68,92.74,91930.0,83.6706,83.6706,83.5984,83.6526,91930.0
2019-07-18 15:15:00,92.73,92.73,92.65,92.67,43741.0,83.6435,83.6435,83.5714,83.5894,43741.0
2019-07-18 15:20:00,92.68,92.69,92.63,92.64,38855.0,83.5984,83.6075,83.5533,83.5624,38855.0
2019-07-18 15:25:00,92.63,92.64,92.53,92.64,97619.0,83.5533,83.5624,83.4631,83.5624,97619.0
2019-07-18 15:30:00,92.63,92.66,92.6,92.61,94145.0,83.5533,83.5804,83.5263,83.5353,94145.0
2019-07-18 15:35:00,92.61,92.64,92.57,92.64,64222.0,83.5353,83.5624,83.4992,83.5624,64222.0
2019-07-18 15:40:00,92.64,92.65,92.6,92.6,53658.0,83.5624,83.5714,83.5263,83.5263,53658.0
2019-07-18 15:45:00,92.61,92.61,92.55,92.56,77916.0,83.5353,83.5353,83.4812,83.4902,77916.0
2019-07-18 15:50:00,92.56,92.59,92.52,92.58,117672.0,83.4902,83.5173,83.4541,83.5082,117672.0
2019-07-18 15:55:00,92.58,92.71,92.57,92.7,324318.0,83.5082,83.6255,83.4992,83.6165,324318.0
2019-07-19 09:30:00,92.93,92.97,92.76,92.79,125456.0,83.8239,83.86,83.6706,83.6977,125456.0
2019-07-19 09:35:00,92.79,92.81,92.6,92.68,226618.0,83.6977,83.7157,83.5263,83.5984,226618.0
2019-07-19 09:40:00,92.68,92.72,92.6,92.62,70636.0,83.5984,83.6345,83.5263,83.5443,70636.0
2019-07-19 09:45:00,92.63,92.64,92.49,92.52,108084.0,83.5533,83.5624,83.4271,83.4541,108084.0
2019-07-19 09:50:00,92.52,92.62,92.47,92.55,81937.0,83.4541,83.5443,83.409,83.4812,81937.0
2019-07-19 09:55:00,92.55,92.62,92.5,92.55,39836.0,83.4812,83.5443,83.4361,83.4812,39836.0
2019-07-19 10:00:00,92.55,92.59,92.5,92.55,57496.0,83.4812,83.5173,83.4361,83.4812,57496.0
2019-07-19 10:05:00,92.55,92.56,92.37,92.38,67718.0,83.4812,83.4902,83.3188,83.3278,67718.0
2019-07-19 10:10:00,92.38,92.41,92.27,92.31,77163.0,83.3278,83.3549,83.2286,83.2647,77163.0
2019-07-19 10:15:00,92.31,92.47,92.31,92.47,105186.0,83.2647,83.409,83.2647,83.409,105186.0
2019-07-19 10:20:00,92.46,92.53,92.4,92.43,102766.0,83.4,83.4631,83.3459,83.3729,102766.0
2019-07-19 10:25:00,92.42,92.46,92.36,92.4,83007.0,83.3639,83.4,83.3098,83.3459,83007.0
2019-07-19 10:30:00,92.4,92.46,92.39,92.39,41424.0,83.3459,83.4,83.3369,83.3369,41424.0
2019-07-19 10:35:00,92.39,92.47,92.38,92.4,42665.0,83.3369,83.409,83.3278,83.3459,42665.0
2019-07-19 10:40:00,92.4,92.43,92.36,92.38,76256.0,83.3459,83.3729,83.3098,83.3278,76256.0
2019-07-19 10:45:00,92.39,92.4,92.34,92.36,73361.0,83.3369,83.3459,83.2918,83.3098,73361.0
2019-07-19 10:50:00,92.36,92.38,92.3,92.33,46185.0,83.3098,83.3278,83.2557,83.2827,46185.0
2019-07-19 10:55:00,92.33,92.44,92.3,92.4,32072.0,83.2827,83.382,83.2557,83.3459,32072.0
2019-07-19 11:00:00,92.37,92.38,92.33,92.35,56960.0,83.3188,83.3278,83.2827,83.3008,56960.0
2019-07-19 11:05:00,92.35,92.38,92.33,92.37,27409.0,83.3008,83.3278,83.2827,83.3188,27409.0
2019-07-19 11:10:00,92.36,92.43,92.34,92.42,20483.0,83.3098,83.3729,83.2918,83.3639,20483.0
2019-07-19 11:15:00,92.42,92.42,92.37,92.38,45238.0,83.3639,83.3639,83.3188,83.3278,45238.0
2019-07-19 11:20:00,92.38,92.45,92.38,92.43,66819.0,83.3278,83.391,83.3278,83.3729,66819.0
2019-07-19 11:25:00,92.42,92.42,92.36,92.39,153542.0,83.3639,83.3639,83.3098,83.3369,153542.0
2019-07-19 11:30:00,92.39,92.42,92.37,92.41,91327.0,83.3369,83.3639,83.3188,83.3549,91327.0
2019-07-19 11:35:00,92.41,92.41,92.28,92.28,77846.0,83.3549,83.3549,83.2376,83.2376,77846.0
2019-07-19 11:40:00,92.28,92.28,92.2,92.23,51324.0,83.2376,83.2376,83.1655,83.1925,51324.0
2019-07-19 11:45:00,92.2,92.21,92.14,92.17,41943.0,83.1655,83.1745,83.1114,83.1384,41943.0
2019-07-19 11:50:00,92.19,92.2,92.13,92.18,34967.0,83.1565,83.1655,83.1023,83.1474,34967.0
2019-07-19 11:55:00,92.18,92.21,92.16,92.2,21472.0,83.1474,83.1745,83.1294,83.1655,21472.0
2019-07-19 12:00:00,92.2,92.21,92.17,92.19,11151.0,83.1655,83.1745,83.1384,83.1565,11151.0
2019-07-19 12:05:00,92.17,92.25,92.17,92.23,36494.0,83.1384,83.2106,83.1384,83.1925,36494.0
2019-07-19 12:10:00,92.25,92.26,92.24,92.25,18144.0,83.2106,83.2196,83.2016,83.2106,18144.0
2019-07-19 12:15:00,92.26,92.26,92.17,92.2,33454.0,83.2196,83.2196,83.1384,83.1655,33454.0
2019-07-19 12:20:00,92.2,92.23,92.2,92.22,17064.0,83.1655,83.1925,83.1655,83.1835,17064.0
2019-07-19 12:25:00,92.22,92.28,92.21,92.27,19078.0,83.1835,83.2376,83.1745,83.2286,19078.0
2019-07-19 12:30:00,92.28,92.31,92.27,92.3,15462.0,83.2376,83.2647,83.2286,83.2557,15462.0
2019-07-19 12:35:00,92.3,92.32,92.29,92.32,28955.0,83.2557,83.2737,83.2467,83.2737,28955.0
2019-07-19 12:40:00,92.32,92.33,92.29,92.31,30034.0,83.2737,83.2827,83.2467,83.2647,30034.0
2019-07-19 12:45:00,92.31,92.34,92.29,92.34,28762.0,83.2647,83.2918,83.2467,83.2918,28762.0
2019-07-19 12:50:00,92.34,92.37,92.32,92.34,15652.0,83.2918,83.3188,83.2737,83.2918,15652.0
2019-07-19 12:55:00,92.34,92.36,92.3,92.3,13413.0,83.2918,83.3098,83.2557,83.2557,13413.0
2019-07-19 13:00:00,92.3,92.3,92.26,92.27,24113.0,83.2557,83.2557,83.2196,83.2286,24113.0
2019-07-19 13:05:00,92.27,92.29,92.23,92.25,26819.0,83.2286,83.2467,83.1925,83.2106,26819.0
2019-07-19 13:10:00,92.26,92.32,92.25,92.3,24950.0,83.2196,83.2737,83.2106,83.2557,24950.0
2019-07-19 13:15:00,92.29,92.31,92.26,92.26,29351.0,83.2467,83.2647,83.2196,83.2196,29351.0
2019-07-19 13:20:00,92.27,92.27,92.24,92.25,66058.0,83.2286,83.2286,83.2016,83.2106,66058.0
2019-07-19 13:25:00,92.26,92.29,92.26,92.29,13352.0,83.2196,83.2467,83.2196,83.2467,13352.0
2019-07-19 13:30:00,92.29,92.29,92.26,92.27,34070.0,83.2467,83.2467,83.2196,83.2286,34070.0
2019-07-19 13:35:00,92.26,92.26,92.19,92.19,44302.0,83.2196,83.2196,83.1565,83.1565,44302.0
2019-07-19 13:40:00,92.2,92.2,92.17,92.18,41093.0,83.1655,83.1655,83.1384,83.1474,41093.0
2019-07-19 13:45:00,92.18,92.2,92.15,92.2,47669.0,83.1474,83.1655,83.1204,83.1655,47669.0
2019-07-19 13:50:00,92.2,92.22,92.18,92.2,90967.0,83.1655,83.1835,83.1474,83.1655,90967.0
2019-07-19 13:55:00,92.2,92.21,92.14,92.21,38778.0,83.1655,83.1745,83.1114,83.1745,38778.0
2019-07-19 14:00:00,92.21,92.34,92.19,92.3,60528.0,83.1745,83.2918,83.1565,83.2557,60528.0
2019-07-19 14:05:00,92.31,92.31,92.14,92.14,68428.0,83.2647,83.2647,83.1114,83.1114,68428.0
2019-07-19 14:10:00,92.14,92.19,92.07,92.14,86081.0,83.1114,83.1565,83.0482,83.1114,86081.0
2019-07-19 14:15:00,92.13,92.15,92.05,92.09,99526.0,83.1023,83.1204,83.0302,83.0663,99526.0
2019-07-19 14:20:00,92.09,92.16,92.07,92.08,45812.0,83.0663,83.1294,83.0482,83.0572,45812.0
2019-07-19 14:25:00,92.07,92.1,92.03,92.05,55145.0,83.0482,83.0753,83.0121,83.0302,55145.0
2019-07-19 14:30:00,92.05,92.09,92.03,92.06,144108.0,83.0302,83.0663,83.0121,83.0392,144108.0
2019-07-19 14:35:00,92.06,92.08,92.02,92.05,35733.0,83.0392,83.0572,83.0031,83.0302,35733.0
2019-07-19 14:40:00,92.05,92.11,92.05,92.09,51846.0,83.0302,83.0843,83.0302,83.0663,51846.0
2019-07-19 14:45:00,92.08,92.12,92.05,92.12,48147.0,83.0572,83.0933,83.0302,83.0933,48147.0
2019-07-19 14:50:00,92.13,92.15,92.09,92.1,31492.0,83.1023,83.1204,83.0663,83.0753,31492.0
2019-07-19 14:55:00,92.09,92.15,92.05,92.12,43810.0,83.0663,83.1204,83.0302,83.0933,43810.0
2019-07-19 15:00:00,92.12,92.12,91.97,91.98,69421.0,83.0933,83.0933,82.958,82.967,69421.0
2019-07-19 15:05:00,91.97,92.03,91.96,92.02,54464.0,82.958,83.0121,82.949,83.0031,54464.0
2019-07-19 15:10:00,92.02,92.04,91.97,91.97,49248.0,83.0031,83.0212,82.958,82.958,49248.0
2019-07-19 15:15:00,91.97,92.0,91.92,91.93,69643.0,82.958,82.9851,82.9129,82.9219,69643.0
2019-07-19 15:20:00,91.94,91.96,91.84,91.94,148545.0,82.931,82.949,82.8408,82.931,148545.0
2019-07-19 15:25:00,91.94,91.98,91.91,91.97,91934.0,82.931,82.967,82.9039,82.958,91934.0
2019-07-19 15:30:00,91.98,92.03,91.95,91.98,231078.0,82.967,83.0121,82.94,82.967,231078.0
2019-07-19 15:35:00,91.97,92.02,91.96,92.02,64690.0,82.958,83.0031,82.949,83.0031,64690.0
2019-07-19 15:40:00,92.01,92.04,91.96,92.04,152400.0,82.9941,83.0212,82.949,83.0212,152400.0
2019-07-19 15:45:00,92.03,92.03,91.84,91.87,132738.0,83.0121,83.0121,82.8408,82.8678,132738.0
2019-07-19 15:50:00,91.87,91.94,91.83,91.94,212409.0,82.8678,82.931,82.8317,82.931,212409.0
2019-07-19 15:55:00,91.93,91.94,91.68,91.74,908806.0,82.9219,82.931,82.6964,82.7506,908806.0
2019-07-22 09:30:00,91.86,91.88,91.7,91.78,181927.0,82.8588,82.8768,82.7145,82.7866,181927.0
2019-07-22 09:35:00,91.78,91.8,91.63,91.74,288998.0,82.7866,82.8047,82.6513,82.7506,288998.0
2019-07-22 09:40:00,91.75,91.77,91.69,91.72,232905.0,82.7596,82.7776,82.7055,82.7325,232905.0
2019-07-22 09:45:00,91.72,91.79,91.69,91.76,102356.0,82.7325,82.7957,82.7055,82.7686,102356.0
2019-07-22 09:50:00,91.77,91.81,91.67,91.69,112161.0,82.7776,82.8137,82.6874,82.7055,112161.0
2019-07-22 09:55:00,91.69,91.74,91.58,91.72,86918.0,82.7055,82.7506,82.6062,82.7325,86918.0
2019-07-22 10:00:00,91.73,91.84,91.73,91.77,110907.0,82.7415,82.8408,82.7415,82.7776,110907.0
2019-07-22 10:05:00,91.78,91.82,91.65,91.69,71479.0,82.7866,82.8227,82.6694,82.7055,71479.0
2019-07-22 10:10:00,91.68,91.7,91.58,91.62,64641.0,82.6964,82.7145,82.6062,82.6423,64641.0
2019-07-22 10:15:00,91.62,91.66,91.56,91.58,102024.0,82.6423,82.6784,82.5882,82.6062,102024.0
2019-07-22 10:20:00,91.58,91.63,91.55,91.57,134100.0,82.6062,82.6513,82.5792,82.5972,134100.0
2019-07-22 10:25:00,91.56,91.7,91.53,91.69,181222.0,82.5882,82.7145,82.5611,82.7055,181222.0
2019-07-22 10:30:00,91.69,91.78,91.68,91.71,55512.0,82.7055,82.7866,82.6964,82.7235,55512.0
2019-07-22 10:35:00,91.71,91.85,91.7,91.84,74922.0,82.7235,82.8498,82.7145,82.8408,74922.0
2019-07-22 10:40:00,91.84,91.86,91.64,91.65,123523.0,82.8408,82.8588,82.6604,82.6694,123523.0
2019-07-22 10:45:00,91.65,91.66,91.53,91.56,61276.0,82.6694,82.6784,82.5611,82.5882,61276.0
2019-07-22 10:50:00,91.56,91.6,91.54,91.58,23633.0,82.5882,82.6243,82.5702,82.6062,23633.0
2019-07-22 10:55:00,91.58,91.68,91.58,91.66,26798.0,82.6062,82.6964,82.6062,82.6784,26798.0
2019-07-22 11:00:00,91.65,91.68,91.57,91.63,118597.0,82.6694,82.6964,82.5972,82.6513,118597.0
2019-07-22 11:05:00,91.63,91.66,91.6,91.63,51478.0,82.6513,82.6784,82.6243,82.6513,51478.0
2019-07-22 11:10:00,91.63,91.63,91.57,91.61,25916.0,82.6513,82.6513,82.5972,82.6333,25916.0
2019-07-22 11:15:00,91.61,91.61,91.54,91.59,44409.0,82.6333,82.6333,82.5702,82.6153,44409.0
2019-07-22 11:20:00,91.59,91.59,91.49,91.53,36962.0,82.6153,82.6153,82.525,82.5611,36962.0
2019-07-22 11:25:00,91.53,91.64,91.53,91.64,26679.0,82.5611,82.6604,82.5611,82.6604,26679.0
2019-07-22 11:30:00,91.66,91.66,91.56,91.59,45902.0,82.6784,82.6784,82.5882,82.6153,45902.0
2019-07-22 11:35:00,91.61,91.74,91.6,91.72,33994.0,82.6333,82.7506,82.6243,82.7325,33994.0
2019-07-22 11:40:00,91.72,91.72,91.65,91.66,50788.0,82.7325,82.7325,82.6694,82.6784,50788.0
2019-07-22 11:45:00,91.66,91.68,91.62,91.65,21819.0,82.6784,82.6964,82.6423,82.6694,21819.0
2019-07-22 11:50:00,91.64,91.71,91.63,91.7,23733.0,82.6604,82.7235,82.6513,82.7145,23733.0
2019-07-22 11:55:00,91.7,91.72,91.66,91.68,35667.0,82.7145,82.7325,82.6784,82.6964,35667.0
2019-07-22 12:00:00,91.69,91.69,91.56,91.59,27808.0,82.7055,82.7055,82.5882,82.6153,27808.0
2019-07-22 12:05:00,91.59,91.62,91.55,91.57,14790.0,82.6153,82.6423,82.5792,82.5972,14790.0
2019-07-22 12:10:00,91.57,91.64,91.56,91.63,12794.0,82.5972,82.6604,82.5882,82.6513,12794.0
2019-07-22 12:15:00,91.63,91.7,91.6,91.67,26376.0,82.6513,82.7145,82.6243,82.6874,26376.0
2019-07-22 12:20:00,91.66,91.72,91.66,91.72,17106.0,82.6784,82.7325,82.6784,82.7325,17106.0
2019-07-22 12:25:00,91.72,91.75,91.7,91.74,30362.0,82.7325,82.7596,82.7145,82.7506,30362.0
2019-07-22 12:30:00,91.74,91.75,91.68,91.69,105527.0,82.7506,82.7596,82.6964,82.7055,105527.0
2019-07-22 12:35:00,91.7,91.76,91.69,91.72,46344.0,82.7145,82.7686,82.7055,82.7325,46344.0
2019-07-22 12:40:00,91.72,91.75,91.71,91.75,38090.0,82.7325,82.7596,82.7235,82.7596,38090.0
2019-07-22 12:45:00,91.75,91.77,91.73,91.76,21270.0,82.7596,82.7776,82.7415,82.7686,21270.0
2019-07-22 12:50:00,91.77,91.79,91.75,91.77,24955.0,82.7776,82.7957,82.7596,82.7776,24955.0
2019-07-22 12:55:00,91.77,91.81,91.73,91.79,73700.0,82.7776,82.8137,82.7415,82.7957,73700.0
2019-07-22 13:00:00,91.79,91.8,91.71,91.72,22127.0,82.7957,82.8047,82.7235,82.7325,22127.0
2019-07-22 13:05:00,91.72,91.73,91.68,91.69,9630.0,82.7325,82.7415,82.6964,82.7055,9630.0
2019-07-22 13:10:00,91.7,91.72,91.69,91.7,11496.0,82.7145,82.7325,82.7055,82.7145,11496.0
2019-07-22 13:15:00,91.71,91.72,91.69,91.71,8637.0,82.7235,82.7325,82.7055,82.7235,8637.0
2019-07-22 13:20:00,91.7,91.7,91.66,91.66,9081.0,82.7145,82.7145,82.6784,82.6784,9081.0
2019-07-22 13:25:00,91.66,91.68,91.62,91.64,15906.0,82.6784,82.6964,82.6423,82.6604,15906.0
2019-07-22 13:30:00,91.64,91.69,91.63,91.67,22373.0,82.6604,82.7055,82.6513,82.6874,22373.0
2019-07-22 13:35:00,91.67,91.69,91.66,91.69,8419.0,82.6874,82.7055,82.6784,82.7055,8419.0
2019-07-22 13:40:00,91.69,91.76,91.68,91.75,25010.0,82.7055,82.7686,82.6964,82.7596,25010.0
2019-07-22 13:45:00,91.75,91.79,91.74,91.76,24726.0,82.7596,82.7957,82.7506,82.7686,24726.0
2019-07-22 13:50:00,91.77,91.79,91.76,91.76,12059.0,82.7776,82.7957,82.7686,82.7686,12059.0
2019-07-22 13:55:00,91.78,91.83,91.78,91.81,12453.0,82.7866,82.8317,82.7866,82.8137,12453.0
2019-07-22 14:00:00,91.81,91.83,91.79,91.81,12676.0,82.8137,82.8317,82.7957,82.8137,12676.0
2019-07-22 14:05:00,91.81,91.84,91.79,91.8,33105.0,82.8137,82.8408,82.7957,82.8047,33105.0
2019-07-22 14:10:00,91.8,91.82,91.76,91.81,47605.0,82.8047,82.8227,82.7686,82.8137,47605.0
2019-07-22 14:15:00,91.81,91.85,91.8,91.83,25772.0,82.8137,82.8498,82.8047,82.8317,25772.0
2019-07-22 14:20:00,91.83,91.84,91.8,91.8,27155.0,82.8317,82.8408,82.8047,82.8047,27155.0
2019-07-22 14:25:00,91.81,91.82,91.76,91.77,10745.0,82.8137,82.8227,82.7686,82.7776,10745.0
2019-07-22 14:30:00,91.77,91.78,91.72,91.77,24969.0,82.7776,82.7866,82.7325,82.7776,24969.0
2019-07-22 14:35:00,91.78,91.78,91.68,91.68,15419.0,82.7866,82.7866,82.6964,82.6964,15419.0
2019-07-22 14:40:00,91.68,91.72,91.68,91.72,34542.0,82.6964,82.7325,82.6964,82.7325,34542.0
2019-07-22 14:45:00,91.71,91.73,91.69,91.72,23150.0,82.7235,82.7415,82.7055,82.7325,23150.0
2019-07-22 14:50:00,91.73,91.74,91.71,91.73,12505.0,82.7415,82.7506,82.7235,82.7415,12505.0
2019-07-22 14:55:00,91.74,91.78,91.73,91.77,28032.0,82.7506,82.7866,82.7415,82.7776,28032.0
2019-07-22 15:00:00,91.76,91.92,91.76,91.88,236376.0,82.7686,82.9129,82.7686,82.8768,236376.0
2019-07-22 15:05:00,91.88,91.9,91.78,91.79,37575.0,82.8768,82.8949,82.7866,82.7957,37575.0
2019-07-22 15:10:00,91.79,91.82,91.76,91.77,18805.0,82.7957,82.8227,82.7686,82.7776,18805.0
2019-07-22 15:15:00,91.77,91.78,91.74,91.75,58044.0,82.7776,82.7866,82.7506,82.7596,58044.0
2019-07-22 15:20:00,91.75,91.76,91.67,91.69,95550.0,82.7596,82.7686,82.6874,82.7055,95550.0
2019-07-22 15:25:00,91.69,91.72,91.68,91.7,48016.0,82.7055,82.7325,82.6964,82.7145,48016.0
2019-07-22 15:30:00,91.7,91.71,91.59,91.6,94478.0,82.7145,82.7235,82.6153,82.6243,94478.0
2019-07-22 15:35:00,91.6,91.63,91.57,91.58,55617.0,82.6243,82.6513,82.5972,82.6062,55617.0
2019-07-22 15:40:00,91.58,91.63,91.56,91.58,103569.0,82.6062,82.6513,82.5882,82.6062,103569.0
2019-07-22 15:45:00,91.59,91.6,91.56,91.59,112019.0,82.6153,82.6243,82.5882,82.6153,112019.0
2019-07-22 15:50:00,91.59,91.62,91.51,91.59,194333.0,82.6153,82.6423,82.5431,82.6153,194333.0
2019-07-22 15:55:00,91.59,91.61,91.55,91.58,202222.0,82.6153,82.6333,82.5792,82.6062,202222.0
2019-07-23 09:30:00,91.78,91.78,91.57,91.69,218517.0,82.7866,82.7866,82.5972,82.7055,218517.0
2019-07-23 09:35:00,91.68,91.71,91.51,91.51,218270.0,82.6964,82.7235,82.5431,82.5431,218270.0
2019-07-23 09:40:00,91.5,91.52,91.35,91.42,126283.0,82.5341,82.5521,82.3988,82.4619,126283.0
2019-07-23 09:45:00,91.41,91.43,91.32,91.42,94516.0,82.4529,82.4709,82.3717,82.4619,94516.0
2019-07-23 09:50:00,91.42,91.49,91.33,91.45,69636.0,82.4619,82.525,82.3807,82.489,69636.0
2019-07-23 09:55:00,91.47,91.59,91.44,91.59,60408.0,82.507,82.6153,82.4799,82.6153,60408.0
2019-07-23 10:00:00,91.59,91.64,91.53,91.6,77450.0,82.6153,82.6604,82.5611,82.6243,77450.0
2019-07-23 10:05:00,91.59,91.64,91.58,91.61,29444.0,82.6153,82.6604,82.6062,82.6333,29444.0
2019-07-23 10:10:00,91.6,91.63,91.55,91.58,29183.0,82.6243,82.6513,82.5792,82.6062,29183.0
2019-07-23 10:15:00,91.57,91.62,91.54,91.59,41394.0,82.5972,82.6423,82.5702,82.6153,41394.0
2019-07-23 10:20:00,91.59,91.63,91.56,91.6,80539.0,82.6153,82.6513,82.5882,82.6243,80539.0
2019-07-23 10:25:00,91.6,91.62,91.52,91.55,73085.0,82.6243,82.6423,82.5521,82.5792,73085.0
2019-07-23 10:30:00,91.54,91.56,91.5,91.56,85404.0,82.5702,82.5882,82.5341,82.5882,85404.0
2019-07-23 10:35:00,91.56,91.62,91.55,91.62,89088.0,82.5882,82.6423,82.5792,82.6423,89088.0
2019-07-23 10:40:00,91.63,91.66,91.61,91.63,81975.0,82.6513,82.6784,82.6333,82.6513,81975.0
2019-07-23 10:45:00,91.63,91.66,91.6,91.64,51585.0,82.6513,82.6784,82.6243,82.6604,51585.0
2019-07-23 10:50:00,91.64,91.68,91.63,91.65,107837.0,82.6604,82.6964,82.6513,82.6694,107837.0
2019-07-23 10:55:00,91.65,91.78,91.64,91.77,285743.0,82.6694,82.7866,82.6604,82.7776,285743.0
2019-07-23 11:00:00,91.76,91.77,91.66,91.7,136724.0,82.7686,82.7776,82.6784,82.7145,136724.0
2019-07-23 11:05:00,91.69,91.79,91.67,91.76,179354.0,82.7055,82.7957,82.6874,82.7686,179354.0
2019-07-23 11:10:00,91.76,91.78,91.75,91.76,155509.0,82.7686,82.7866,82.7596,82.7686,155509.0
2019-07-23 11:15:00,91.77,91.82,91.75,91.8,66387.0,82.7776,82.8227,82.7596,82.8047,66387.0
2019-07-23 11:20:00,91.79,91.82,91.75,91.81,113386.0,82.7957,82.8227,82.7596,82.8137,113386.0
2019-07-23 11:25:00,91.82,91.82,91.74,91.76,82594.0,82.8227,82.8227,82.7506,82.7686,82594.0
2019-07-23 11:30:00,91.76,91.76,91.71,91.72,43377.0,82.7686,82.7686,82.7235,82.7325,43377.0
2019-07-23 11:35:00,91.71,91.74,91.69,91.73,63189.0,82.7235,82.7506,82.7055,82.7415,63189.0
2019-07-23 11:40:00,91.73,91.78,91.72,91.77,48846.0,82.7415,82.7866,82.7325,82.7776,48846.0
2019-07-23 11:45:00,91.77,91.78,91.7,91.71,47836.0,82.7776,82.7866,82.7145,82.7235,47836.0
2019-07-23 11:50:00,91.7,91.73,91.69,91.72,26529.0,82.7145,82.7415,82.7055,82.7325,26529.0
2019-07-23 11:55:00,91.72,91.75,91.68,91.72,74743.0,82.7325,82.7596,82.6964,82.7325,74743.0
2019-07-23 12:00:00,91.72,91.75,91.65,91.68,18677.0,82.7325,82.7596,82.6694,82.6964,18677.0
2019-07-23 12:05:00,91.68,91.76,91.67,91.73,34373.0,82.6964,82.7686,82.6874,82.7415,34373.0
2019-07-23 12:10:00,91.74,91.79,91.74,91.79,14652.0,82.7506,82.7957,82.7506,82.7957,14652.0
2019-07-23 12:15:00,91.79,91.85,91.79,91.84,86318.0,82.7957,82.8498,82.7957,82.8408,86318.0
2019-07-23 12:20:00,91.84,91.89,91.83,91.87,98684.0,82.8408,82.8859,82.8317,82.8678,98684.0
2019-07-23 12:25:00,91.86,91.88,91.79,91.81,12529.0,82.8588,82.8768,82.7957,82.8137,12529.0
2019-07-23 12:30:00,91.81,91.84,91.78,91.81,12840.0,82.8137,82.8408,82.7866,82.8137,12840.0
2019-07-23 12:35:00,91.81,91.84,91.78,91.82,14973.0,82.8137,82.8408,82.7866,82.8227,14973.0
2019-07-23 12:40:00,91.82,91.84,91.81,91.83,10584.0,82.8227,82.8408,82.8137,82.8317,10584.0
2019-07-23 12:45:00,91.84,91.9,91.84,91.9,16250.0,82.8408,82.8949,82.8408,82.8949,16250.0
2019-07-23 12:50:00,91.91,91.94,91.89,91.91,30822.0,82.9039,82.931,82.8859,82.9039,30822.0
2019-07-23 12:55:00,91.91,91.94,91.89,91.94,5799.0,82.9039,82.931,82.8859,82.931,5799.0
2019-07-23 13:00:00,91.94,91.94,91.86,91.88,7208.0,82.931,82.931,82.8588,82.8768,7208.0
2019-07-23 13:05:00,91.89,91.93,91.88,91.92,22226.0,82.8859,82.9219,82.8768,82.9129,22226.0
2019-07-23 13:10:00,91.91,91.98,91.9,91.97,26877.0,82.9039,82.967,82.8949,82.958,26877.0
2019-07-23 13:15:00,91.98,92.06,91.97,92.04,22187.0,82.967,83.0392,82.958,83.0212,22187.0
2019-07-23 13:20:00,92.04,92.07,92.03,92.05,10982.0,83.0212,83.0482,83.0121,83.0302,10982.0
2019-07-23 13:25:00,92.05,92.05,91.97,91.99,26730.0,83.0302,83.0302,82.958,82.9761,26730.0
2019-07-23 13:30:00,92.0,92.03,91.98,92.01,17154.0,82.9851,83.0121,82.967,82.9941,17154.0
2019-07-23 13:35:00,92.0,92.02,91.99,92.01,9085.0,82.9851,83.0031,82.9761,82.9941,9085.0
2019-07-23 13:40:00,92.01,92.28,92.01,92.24,233731.0,82.9941,83.2376,82.9941,83.2016,233731.0
2019-07-23 13:45:00,92.23,92.27,92.2,92.22,49797.0,83.1925,83.2286,83.1655,83.1835,49797.0
2019-07-23 13:50:00,92.21,92.22,92.15,92.17,22216.0,83.1745,83.1835,83.1204,83.1384,22216.0
2019-07-23 13:55:00,92.17,92.28,92.15,92.24,97637.0,83.1384,83.2376,83.1204,83.2016,97637.0
2019-07-23 14:00:00,92.25,92.26,92.12,92.16,44876.0,83.2106,83.2196,83.0933,83.1294,44876.0
2019-07-23 14:05:00,92.14,92.17,92.12,92.13,34092.0,83.1114,83.1384,83.0933,83.1023,34092.0
2019-07-23 14:10:00,92.13,92.18,92.11,92.13,25181.0,83.1023,83.1474,83.0843,83.1023,25181.0
2019-07-23 14:15:00,92.14,92.15,92.1,92.11,14156.0,83.1114,83.1204,83.0753,83.0843,14156.0
2019-07-23 14:20:00,92.11,92.15,92.11,92.12,12751.0,83.0843,83.1204,83.0843,83.0933,12751.0
2019-07-23 14:25:00,92.11,92.12,92.08,92.09,15496.0,83.0843,83.0933,83.0572,83.0663,15496.0
2019-07-23 14:30:00,92.09,92.1,92.02,92.04,15249.0,83.0663,83.0753,83.0031,83.0212,15249.0
2019-07-23 14:35:00,92.04,92.07,92.02,92.04,12296.0,83.0212,83.0482,83.0031,83.0212,12296.0
2019-07-23 14:40:00,92.03,92.11,92.02,92.11,48526.0,83.0121,83.0843,83.0031,83.0843,48526.0
2019-07-23 14:45:00,92.12,92.2,92.12,92.18,71550.0,83.0933,83.1655,83.0933,83.1474,71550.0
2019-07-23 14:50:00,92.18,92.21,92.15,92.16,31889.0,83.1474,83.1745,83.1204,83.1294,31889.0
2019-07-23 14:55:00,92.16,92.18,92.15,92.16,72851.0,83.1294,83.1474,83.1204,83.1294,72851.0
2019-07-23 15:00:00,92.16,92.16,92.07,92.07,169843.0,83.1294,83.1294,83.0482,83.0482,169843.0
2019-07-23 15:05:00,92.08,92.1,92.04,92.05,342709.0,83.0572,83.0753,83.0212,83.0302,342709.0
2019-07-23 15:10:00,92.05,92.08,92.03,92.08,91310.0,83.0302,83.0572,83.0121,83.0572,91310.0
2019-07-23 15:15:00,92.09,92.09,92.03,92.08,27514.0,83.0663,83.0663,83.0121,83.0572,27514.0
2019-07-23 15:20:00,92.08,92.11,92.07,92.1,25126.0,83.0572,83.0843,83.0482,83.0753,25126.0
2019-07-23 15:25:00,92.1,92.15,92.09,92.13,42709.0,83.0753,83.1204,83.0663,83.1023,42709.0
2019-07-23 15:30:00,92.13,92.16,92.13,92.15,68726.0,83.1023,83.1294,83.1023,83.1204,68726.0
2019-07-23 15:35:00,92.15,92.18,92.12,92.14,167140.0,83.1204,83.1474,83.0933,83.1114,167140.0
2019-07-23 15:40:00,92.15,92.18,92.12,92.14,50887.0,83.1204,83.1474,83.0933,83.1114,50887.0
2019-07-23 15:45:00,92.14,92.14,92.09,92.1,76289.0,83.1114,83.1114,83.0663,83.0753,76289.0
2019-07-23 15:50:00,92.09,92.14,92.07,92.1,133270.0,83.0663,83.1114,83.0482,83.0753,133270.0
2019-07-23 15:55:00,92.11,92.16,92.06,92.15,499213.0,83.0843,83.1294,83.0392,83.1204,499213.0
2019-07-24 09:30:00,92.01,92.08,91.65,91.65,140062.0,82.9941,83.0572,82.6694,82.6694,140062.0
2019-07-24 09:35:00,91.66,91.72,91.48,91.49,221865.0,82.6784,82.7325,82.516,82.525,221865.0
2019-07-24 09:40:00,91.5,91.5,91.3,91.37,165047.0,82.5341,82.5341,82.3537,82.4168,165047.0
2019-07-24 09:45:00,91.38,91.44,91.17,91.39,285194.0,82.4258,82.4799,82.2364,82.4348,285194.0
2019-07-24 09:50:00,91.39,91.63,91.39,91.61,243868.0,82.4348,82.6513,82.4348,82.6333,243868.0
2019-07-24 09:55:00,91.62,91.82,91.62,91.79,71413.0,82.6423,82.8227,82.6423,82.7957,71413.0
2019-07-24 10:00:00,91.79,91.86,91.75,91.82,60436.0,82.7957,82.8588,82.7596,82.8227,60436.0
2019-07-24 10:05:00,91.82,91.91,91.78,91.84,100605.0,82.8227,82.9039,82.7866,82.8408,100605.0
2019-07-24 10:10:00,91.85,91.88,91.79,91.87,67305.0,82.8498,82.8768,82.7957,82.8678,67305.0
2019-07-24 10:15:00,91.88,91.94,91.8,91.9,114024.0,82.8768,82.931,82.8047,82.8949,114024.0
2019-07-24 10:20:00,91.9,91.91,91.84,91.85,47608.0,82.8949,82.9039,82.8408,82.8498,47608.0
2019-07-24 10:25:00,91.84,91.87,91.79,91.79,43888.0,82.8408,82.8678,82.7957,82.7957,43888.0
2019-07-24 10:30:00,91.8,91.86,91.77,91.77,57564.0,82.8047,82.8588,82.7776,82.7776,57564.0
2019-07-24 10:35:00,91.77,91.82,91.74,91.82,115832.0,82.7776,82.8227,82.7506,82.8227,115832.0
2019-07-24 10:40:00,91.84,91.85,91.75,91.75,81132.0,82.8408,82.8498,82.7596,82.7596,81132.0
2019-07-24 10:45:00,91.74,91.8,91.72,91.73,35246.0,82.7506,82.8047,82.7325,82.7415,35246.0
2019-07-24 10:50:00,91.72,91.72,91.61,91.62,64249.0,82.7325,82.7325,82.6333,82.6423,64249.0
2019-07-24 10:55:00,91.62,91.68,91.59,91.63,84586.0,82.6423,82.6964,82.6153,82.6513,84586.0
2019-07-24 11:00:00,91.63,91.66,91.53,91.61,123317.0,82.6513,82.6784,82.5611,82.6333,123317.0
2019-07-24 11:05:00,91.63,91.69,91.61,91.66,73773.0,82.6513,82.7055,82.6333,82.6784,73773.0
2019-07-24 11:10:00,91.66,91.66,91.58,91.59,60284.0,82.6784,82.6784,82.6062,82.6153,60284.0
2019-07-24 11:15:00,91.59,91.65,91.59,91.63,13557.0,82.6153,82.6694,82.6153,82.6513,13557.0
2019-07-24 11:20:00,91.65,91.65,91.54,91.59,50917.0,82.6694,82.6694,82.5702,82.6153,50917.0
2019-07-24 11:25:00,91.59,91.6,91.55,91.59,44283.0,82.6153,82.6243,82.5792,82.6153,44283.0
2019-07-24 11:30:00,91.59,91.61,91.56,91.58,29845.0,82.6153,82.6333,82.5882,82.6062,29845.0
2019-07-24 11:35:00,91.58,91.71,91.56,91.69,75018.0,82.6062,82.7235,82.5882,82.7055,75018.0
2019-07-24 11:40:00,91.69,91.72,91.55,91.66,189900.0,82.7055,82.7325,82.5792,82.6784,189900.0
2019-07-24 11:45:00,91.65,91.72,91.64,91.68,36855.0,82.6694,82.7325,82.6604,82.6964,36855.0
2019-07-24 11:50:00,91.68,91.71,91.66,91.7,18537.0,82.6964,82.7235,82.6784,82.7145,18537.0
2019-07-24 11:55:00,91.7,91.71,91.64,91.66,23143.0,82.7145,82.7235,82.6604,82.6784,23143.0
2019-07-24 12:00:00,91.67,91.68,91.63,91.65,17223.0,82.6874,82.6964,82.6513,82.6694,17223.0
2019-07-24 12:05:00,91.65,91.68,91.63,91.68,14273.0,82.6694,82.6964,82.6513,82.6964,14273.0
2019-07-24 12:10:00,91.67,91.71,91.63,91.64,94132.0,82.6874,82.7235,82.6513,82.6604,94132.0
2019-07-24 12:15:00,91.64,91.66,91.63,91.65,65291.0,82.6604,82.6784,82.6513,82.6694,65291.0
2019-07-24 12:20:00,91.63,91.71,91.63,91.7,69166.0,82.6513,82.7235,82.6513,82.7145,69166.0
2019-07-24 12:25:00,91.7,91.76,91.69,91.72,49605.0,82.7145,82.7686,82.7055,82.7325,49605.0
2019-07-24 12:30:00,91.72,91.82,91.72,91.78,55363.0,82.7325,82.8227,82.7325,82.7866,55363.0
2019-07-24 12:35:00,91.79,91.79,91.76,91.77,20977.0,82.7957,82.7957,82.7686,82.7776,20977.0
2019-07-24 12:40:00,91.78,91.79,91.73,91.77,24055.0,82.7866,82.7957,82.7415,82.7776,24055.0
2019-07-24 12:45:00,91.77,91.81,91.76,91.8,45877.0,82.7776,82.8137,82.7686,82.8047,45877.0
2019-07-24 12:50:00,91.8,91.82,91.79,91.82,30263.0,82.8047,82.8227,82.7957,82.8227,30263.0
2019-07-24 12:55:00,91.83,91.86,91.81,91.85,21932.0,82.8317,82.8588,82.8137,82.8498,21932.0
2019-07-24 13:00:00,91.85,91.87,91.82,91.85,37413.0,82.8498,82.8678,82.8227,82.8498,37413.0
2019-07-24 13:05:00,91.85,91.88,91.8,91.84,74324.0,82.8498,82.8768,82.8047,82.8408,74324.0
2019-07-24 13:10:00,91.85,91.86,91.8,91.8,42793.0,82.8498,82.8588,82.8047,82.8047,42793.0
2019-07-24 13:15:00,91.8,91.83,91.79,91.81,17979.0,82.8047,82.8317,82.7957,82.8137,17979.0
2019-07-24 13:20:00,91.81,91.86,91.81,91.83,45274.0,82.8137,82.8588,82.8137,82.8317,45274.0
2019-07-24 13:25:00,91.83,91.84,91.8,91.8,17067.0,82.8317,82.8408,82.8047,82.8047,17067.0
2019-07-24 13:30:00,91.79,91.83,91.77,91.78,26755.0,82.7957,82.8317,82.7776,82.7866,26755.0
2019-07-24 13:35:00,91.79,91.83,91.78,91.82,11170.0,82.7957,82.8317,82.7866,82.8227,11170.0
2019-07-24 13:40:00,91.81,91.84,91.81,91.81,19469.0,82.8137,82.8408,82.8137,82.8137,19469.0
2019-07-24 13:45:00,91.81,91.84,91.79,91.82,19942.0,82.8137,82.8408,82.7957,82.8227,19942.0
2019-07-24 13:50:00,91.81,91.86,91.81,91.83,8973.0,82.8137,82.8588,82.8137,82.8317,8973.0
2019-07-24 13:55:00,91.82,91.84,91.8,91.82,11651.0,82.8227,82.8408,82.8047,82.8227,11651.0
2019-07-24 14:00:00,91.83,91.91,91.82,91.91,58040.0,82.8317,82.9039,82.8227,82.9039,58040.0
2019-07-24 14:05:00,91.92,91.92,91.82,91.84,15002.0,82.9129,82.9129,82.8227,82.8408,15002.0
2019-07-24 14:10:00,91.83,91.85,91.82,91.85,19565.0,82.8317,82.8498,82.8227,82.8498,19565.0
2019-07-24 14:15:00,91.84,91.91,91.82,91.91,22014.0,82.8408,82.9039,82.8227,82.9039,22014.0
2019-07-24 14:20:00,91.9,91.9,91.87,91.89,14991.0,82.8949,82.8949,82.8678,82.8859,14991.0
2019-07-24 14:25:00,91.89,91.93,91.89,91.92,31927.0,82.8859,82.9219,82.8859,82.9129,31927.0
2019-07-24 14:30:00,91.92,91.96,91.92,91.93,35092.0,82.9129,82.949,82.9129,82.9219,35092.0
2019-07-24 14:35:00,91.92,91.95,91.92,91.94,20192.0,82.9129,82.94,82.9129,82.931,20192.0
2019-07-24 14:40:00,91.95,91.96,91.93,91.95,32428.0,82.94,82.949,82.9219,82.94,32428.0
2019-07-24 14:45:00,91.95,91.98,91.95,91.98,16150.0,82.94,82.967,82.94,82.967,16150.0
2019-07-24 14:50:00,91.98,91.99,91.94,91.97,15535.0,82.967,82.9761,82.931,82.958,15535.0
2019-07-24 14:55:00,91.96,91.98,91.9,91.94,77816.0,82.949,82.967,82.8949,82.931,77816.0
2019-07-24 15:00:00,91.94,91.95,91.92,91.93,23853.0,82.931,82.94,82.9129,82.9219,23853.0
2019-07-24 15:05:00,91.93,91.93,91.89,91.92,21366.0,82.9219,82.9219,82.8859,82.9129,21366.0
2019-07-24 15:10:00,91.92,91.99,91.92,91.98,48972.0,82.9129,82.9761,82.9129,82.967,48972.0
2019-07-24 15:15:00,91.98,92.0,91.94,91.97,75135.0,82.967,82.9851,82.931,82.958,75135.0
2019-07-24 15:20:00,91.97,91.98,91.95,91.97,27857.0,82.958,82.967,82.94,82.958,27857.0
2019-07-24 15:25:00,91.96,92.03,91.96,92.03,28086.0,82.949,83.0121,82.949,83.0121,28086.0
2019-07-24 15:30:00,92.03,92.05,92.01,92.04,56382.0,83.0121,83.0302,82.9941,83.0212,56382.0
2019-07-24 15:35:00,92.05,92.07,92.03,92.06,53054.0,83.0302,83.0482,83.0121,83.0392,53054.0
2019-07-24 15:40:00,92.07,92.13,92.05,92.1,55718.0,83.0482,83.1023,83.0302,83.0753,55718.0
2019-07-24 15:45:00,92.11,92.12,92.05,92.09,68674.0,83.0843,83.0933,83.0302,83.0663,68674.0
2019-07-24 15:50:00,92.09,92.16,92.09,92.15,88032.0,83.0663,83.1294,83.0663,83.1204,88032.0
2019-07-24 15:55:00,92.16,92.2,92.09,92.19,258546.0,83.1294,83.1655,83.0663,83.1565,258546.0
2019-07-25 09:30:00,92.0,92.0,91.7,91.85,214382.0,82.9851,82.9851,82.7145,82.8498,214382.0
2019-07-25 09:35:00,91.86,91.96,91.64,91.73,293435.0,82.8588,82.949,82.6604,82.7415,293435.0
2019-07-25 09:40:00,91.71,91.92,91.71,91.88,296651.0,82.7235,82.9129,82.7235,82.8768,296651.0
2019-07-25 09:45:00,91.88,91.99,91.85,91.93,158886.0,82.8768,82.9761,82.8498,82.9219,158886.0
2019-07-25 09:50:00,91.93,91.99,91.89,91.89,110502.0,82.9219,82.9761,82.8859,82.8859,110502.0
2019-07-25 09:55:00,91.88,91.96,91.8,91.92,102017.0,82.8768,82.949,82.8047,82.9129,102017.0
2019-07-25 10:00:00,91.93,92.02,91.9,92.0,90088.0,82.9219,83.0031,82.8949,82.9851,90088.0
2019-07-25 10:05:00,92.01,92.1,91.95,92.06,57031.0,82.9941,83.0753,82.94,83.0392,57031.0
2019-07-25 10:10:00,92.07,92.18,92.06,92.16,57566.0,83.0482,83.1474,83.0392,83.1294,57566.0
2019-07-25 10:15:00,92.15,92.26,92.13,92.21,54146.0,83.1204,83.2196,83.1023,83.1745,54146.0
2019-07-25 10:20:00,92.21,92.26,92.16,92.18,62552.0,83.1745,83.2196,83.1294,83.1474,62552.0
2019-07-25 10:25:00,92.18,92.28,92.11,92.26,63466.0,83.1474,83.2376,83.0843,83.2196,63466.0
2019-07-25 10:30:00,92.26,92.28,92.23,92.25,141182.0,83.2196,83.2376,83.1925,83.2106,141182.0
2019-07-25 10:35:00,92.26,92.29,92.22,92.23,39559.0,83.2196,83.2467,83.1835,83.1925,39559.0
2019-07-25 10:40:00,92.24,92.25,92.17,92.24,64904.0,83.2016,83.2106,83.1384,83.2016,64904.0
2019-07-25 10:45:00,92.23,92.25,92.14,92.16,34906.0,83.1925,83.2106,83.1114,83.1294,34906.0
2019-07-25 10:50:00,92.16,92.26,92.15,92.21,97634.0,83.1294,83.2196,83.1204,83.1745,97634.0
2019-07-25 10:55:00,92.2,92.28,92.19,92.19,39369.0,83.1655,83.2376,83.1565,83.1565,39369.0
2019-07-25 11:00:00,92.19,92.24,92.18,92.22,50845.0,83.1565,83.2016,83.1474,83.1835,50845.0
2019-07-25 11:05:00,92.22,92.24,92.2,92.22,22346.0,83.1835,83.2016,83.1655,83.1835,22346.0
2019-07-25 11:10:00,92.22,92.25,92.16,92.17,38578.0,83.1835,83.2106,83.1294,83.1384,38578.0
2019-07-25 11:15:00,92.18,92.18,92.0,92.0,46785.0,83.1474,83.1474,82.9851,82.9851,46785.0
2019-07-25 11:20:00,91.99,92.08,91.96,92.06,97936.0,82.9761,83.0572,82.949,83.0392,97936.0
2019-07-25 11:25:00,92.06,92.1,92.03,92.09,27469.0,83.0392,83.0753,83.0121,83.0663,27469.0
2019-07-25 11:30:00,92.08,92.1,92.01,92.02,38124.0,83.0572,83.0753,82.9941,83.0031,38124.0
2019-07-25 11:35:00,92.02,92.03,91.96,91.99,48751.0,83.0031,83.0121,82.949,82.9761,48751.0
2019-07-25 11:40:00,91.99,92.04,91.95,91.98,34320.0,82.9761,83.0212,82.94,82.967,34320.0
2019-07-25 11:45:00,91.99,91.99,91.91,91.92,32396.0,82.9761,82.9761,82.9039,82.9129,32396.0
2019-07-25 11:50:00,91.94,91.94,91.89,91.93,42534.0,82.931,82.931,82.8859,82.9219,42534.0
2019-07-25 11:55:00,91.94,91.99,91.93,91.97,31538.0,82.931,82.9761,82.9219,82.958,31538.0
2019-07-25 12:00:00,91.98,92.0,91.9,91.9,24314.0,82.967,82.9851,82.8949,82.8949,24314.0
2019-07-25 12:05:00,91.88,91.94,91.87,91.89,23544.0,82.8768,82.931,82.8678,82.8859,23544.0
2019-07-25 12:10:00,91.88,91.9,91.86,91.86,68023.0,82.8768,82.8949,82.8588,82.8588,68023.0
2019-07-25 12:15:00,91.85,91.93,91.84,91.9,73264.0,82.8498,82.9219,82.8408,82.8949,73264.0
2019-07-25 12:20:00,91.9,91.91,91.86,91.87,34206.0,82.8949,82.9039,82.8588,82.8678,34206.0
2019-07-25 12:25:00,91.87,91.89,91.79,91.8,27660.0,82.8678,82.8859,82.7957,82.8047,27660.0
2019-07-25 12:30:00,91.79,91.8,91.76,91.76,36587.0,82.7957,82.8047,82.7686,82.7686,36587.0
2019-07-25 12:35:00,91.76,91.77,91.63,91.63,141665.0,82.7686,82.7776,82.6513,82.6513,141665.0
2019-07-25 12:40:00,91.63,91.63,91.54,91.61,56880.0,82.6513,82.6513,82.5702,82.6333,56880.0
2019-07-25 12:45:00,91.6,91.72,91.6,91.68,59056.0,82.6243,82.7325,82.6243,82.6964,59056.0
2019-07-25 12:50:00,91.69,91.7,91.64,91.68,46939.0,82.7055,82.7145,82.6604,82.6964,46939.0
2019-07-25 12:55:00,91.69,91.8,91.69,91.77,32400.0,82.7055,82.8047,82.7055,82.7776,32400.0
2019-07-25 13:00:00,91.76,91.77,91.68,91.68,58927.0,82.7686,82.7776,82.6964,82.6964,58927.0
2019-07-25 13:05:00,91.65,91.8,91.65,91.79,25995.0,82.6694,82.8047,82.6694,82.7957,25995.0
2019-07-25 13:10:00,91.78,91.85,91.77,91.82,13088.0,82.7866,82.8498,82.7776,82.8227,13088.0
2019-07-25 13:15:00,91.82,91.87,91.79,91.82,21142.0,82.8227,82.8678,82.7957,82.8227,21142.0
2019-07-25 13:20:00,91.8,91.81,91.73,91.79,105034.0,82.8047,82.8137,82.7415,82.7957,105034.0
2019-07-25 13:25:00,91.79,91.85,91.78,91.85,43419.0,82.7957,82.8498,82.7866,82.8498,43419.0
2019-07-25 13:30:00,91.85,91.92,91.83,91.9,131836.0,82.8498,82.9129,82.8317,82.8949,131836.0
2019-07-25 13:35:00,91.9,91.92,91.88,91.91,36354.0,82.8949,82.9129,82.8768,82.9039,36354.0
2019-07-25 13:40:00,91.91,92.02,91.91,92.0,32099.0,82.9039,83.0031,82.9039,82.9851,32099.0
2019-07-25 13:45:00,92.01,92.01,91.96,91.96,31190.0,82.9941,82.9941,82.949,82.949,31190.0
2019-07-25 13:50:00,91.96,91.97,91.91,91.93,19926.0,82.949,82.958,82.9039,82.9219,19926.0
2019-07-25 13:55:00,91.93,91.97,91.88,91.89,22342.0,82.9219,82.958,82.8768,82.8859,22342.0
2019-07-25 14:00:00,91.88,91.97,91.87,91.94,47874.0,82.8768,82.958,82.8678,82.931,47874.0
2019-07-25 14:05:00,91.94,91.97,91.92,91.97,23297.0,82.931,82.958,82.9129,82.958,23297.0
2019-07-25 14:10:00,91.97,92.01,91.95,92.0,40078.0,82.958,82.9941,82.94,82.9851,40078.0
2019-07-25 14:15:00,92.0,92.01,91.96,91.97,14103.0,82.9851,82.9941,82.949,82.958,14103.0
2019-07-25 14:20:00,91.97,92.0,91.94,91.96,43529.0,82.958,82.9851,82.931,82.949,43529.0
2019-07-25 14:25:00,91.97,91.99,91.96,91.97,15928.0,82.958,82.9761,82.949,82.958,15928.0
2019-07-25 14:30:00,91.96,92.0,91.92,91.95,15699.0,82.949,82.9851,82.9129,82.94,15699.0
2019-07-25 14:35:00,91.94,91.95,91.88,91.88,18115.0,82.931,82.94,82.8768,82.8768,18115.0
2019-07-25 14:40:00,91.87,91.91,91.86,91.91,19169.0,82.8678,82.9039,82.8588,82.9039,19169.0
2019-07-25 14:45:00,91.9,91.91,91.82,91.83,34602.0,82.8949,82.9039,82.8227,82.8317,34602.0
2019-07-25 14:50:00,91.82,91.83,91.71,91.72,46019.0,82.8227,82.8317,82.7235,82.7325,46019.0
2019-07-25 14:55:00,91.72,91.79,91.71,91.76,23254.0,82.7325,82.7957,82.7235,82.7686,23254.0
2019-07-25 15:00:00,91.76,91.84,91.71,91.71,49563.0,82.7686,82.8408,82.7235,82.7235,49563.0
2019-07-25 15:05:00,91.7,91.73,91.66,91.69,41480.0,82.7145,82.7415,82.6784,82.7055,41480.0
2019-07-25 15:10:00,91.68,91.74,91.64,91.66,40092.0,82.6964,82.7506,82.6604,82.6784,40092.0
2019-07-25 15:15:00,91.67,91.71,91.64,91.7,35397.0,82.6874,82.7235,82.6604,82.7145,35397.0
2019-07-25 15:20:00,91.69,91.71,91.63,91.68,35547.0,82.7055,82.7235,82.6513,82.6964,35547.0
2019-07-25 15:25:00,91.68,91.74,91.68,91.71,129191.0,82.6964,82.7506,82.6964,82.7235,129191.0
2019-07-25 15:30:00,91.71,91.79,91.71,91.76,75019.0,82.7235,82.7957,82.7235,82.7686,75019.0
2019-07-25 15:35:00,91.75,91.77,91.67,91.68,64630.0,82.7596,82.7776,82.6874,82.6964,64630.0
2019-07-25 15:40:00,91.68,91.75,91.66,91.68,63811.0,82.6964,82.7596,82.6784,82.6964,63811.0
2019-07-25 15:45:00,91.68,91.73,91.66,91.71,65205.0,82.6964,82.7415,82.6784,82.7235,65205.0
2019-07-25 15:50:00,91.7,91.78,91.68,91.75,102682.0,82.7145,82.7866,82.6964,82.7596,102682.0
2019-07-25 15:55:00,91.74,91.74,91.57,91.73,522184.0,82.7506,82.7506,82.5972,82.7415,522184.0
2019-07-26 09:30:00,92.05,92.09,91.83,92.05,201438.0,83.0302,83.0663,82.8317,83.0302,201438.0
2019-07-26 09:35:00,92.05,92.24,92.05,92.17,132283.0,83.0302,83.2016,83.0302,83.1384,132283.0
2019-07-26 09:40:00,92.17,92.23,91.94,91.95,98329.0,83.1384,83.1925,82.931,82.94,98329.0
2019-07-26 09:45:00,91.96,91.96,91.74,91.81,75671.0,82.949,82.949,82.7506,82.8137,75671.0
2019-07-26 09:50:00,91.81,91.91,91.75,91.91,60354.0,82.8137,82.9039,82.7596,82.9039,60354.0
2019-07-26 09:55:00,91.91,91.99,91.83,91.84,68223.0,82.9039,82.9761,82.8317,82.8408,68223.0
2019-07-26 10:00:00,91.85,91.88,91.79,91.87,49134.0,82.8498,82.8768,82.7957,82.8678,49134.0
2019-07-26 10:05:00,91.87,91.92,91.83,91.89,73886.0,82.8678,82.9129,82.8317,82.8859,73886.0
2019-07-26 10:10:00,91.89,91.9,91.77,91.8,53513.0,82.8859,82.8949,82.7776,82.8047,53513.0
2019-07-26 10:15:00,91.81,91.84,91.75,91.75,33585.0,82.8137,82.8408,82.7596,82.7596,33585.0
2019-07-26 10:20:00,91.74,91.8,91.72,91.76,51951.0,82.7506,82.8047,82.7325,82.7686,51951.0
2019-07-26 10:25:00,91.78,91.81,91.76,91.79,17403.0,82.7866,82.8137,82.7686,82.7957,17403.0
2019-07-26 10:30:00,91.79,91.84,91.76,91.78,30334.0,82.7957,82.8408,82.7686,82.7866,30334.0
2019-07-26 10:35:00,91.78,91.78,91.73,91.77,20904.0,82.7866,82.7866,82.7415,82.7776,20904.0
2019-07-26 10:40:00,91.78,91.78,91.72,91.73,42051.0,82.7866,82.7866,82.7325,82.7415,42051.0
2019-07-26 10:45:00,91.73,91.88,91.73,91.84,31011.0,82.7415,82.8768,82.7415,82.8408,31011.0
2019-07-26 10:50:00,91.83,91.83,91.75,91.77,21571.0,82.8317,82.8317,82.7596,82.7776,21571.0
2019-07-26 10:55:00,91.77,91.81,91.76,91.79,23266.0,82.7776,82.8137,82.7686,82.7957,23266.0
2019-07-26 11:00:00,91.8,91.89,91.79,91.81,27938.0,82.8047,82.8859,82.7957,82.8137,27938.0
2019-07-26 11:05:00,91.81,91.84,91.78,91.83,76392.0,82.8137,82.8408,82.7866,82.8317,76392.0
2019-07-26 11:10:00,91.83,91.83,91.77,91.77,15465.0,82.8317,82.8317,82.7776,82.7776,15465.0
2019-07-26 11:15:00,91.77,91.81,91.72,91.72,23173.0,82.7776,82.8137,82.7325,82.7325,23173.0
2019-07-26 11:20:00,91.73,91.85,91.72,91.84,17828.0,82.7415,82.8498,82.7325,82.8408,17828.0
2019-07-26 11:25:00,91.83,91.86,91.81,91.82,17355.0,82.8317,82.8588,82.8137,82.8227,17355.0
2019-07-26 11:30:00,91.82,91.87,91.8,91.84,15774.0,82.8227,82.8678,82.8047,82.8408,15774.0
2019-07-26 11:35:00,91.83,91.88,91.8,91.87,90360.0,82.8317,82.8768,82.8047,82.8678,90360.0
2019-07-26 11:40:00,91.88,91.91,91.86,91.91,64852.0,82.8768,82.9039,82.8588,82.9039,64852.0
2019-07-26 11:45:00,91.91,91.93,91.87,91.9,87216.0,82.9039,82.9219,82.8678,82.8949,87216.0
2019-07-26 11:50:00,91.9,91.93,91.87,91.88,39756.0,82.8949,82.9219,82.8678,82.8768,39756.0
2019-07-26 11:55:00,91.89,91.91,91.88,91.91,17221.0,82.8859,82.9039,82.8768,82.9039,17221.0
2019-07-26 12:00:00,91.91,91.93,91.87,91.89,29515.0,82.9039,82.9219,82.8678,82.8859,29515.0
2019-07-26 12:05:00,91.9,91.97,91.89,91.97,36193.0,82.8949,82.958,82.8859,82.958,36193.0
2019-07-26 12:10:00,91.97,92.0,91.96,91.99,26776.0,82.958,82.9851,82.949,82.9761,26776.0
2019-07-26 12:15:00,91.99,92.01,91.96,91.99,38762.0,82.9761,82.9941,82.949,82.9761,38762.0
2019-07-26 12:20:00,91.98,92.03,91.98,91.99,17445.0,82.967,83.0121,82.967,82.9761,17445.0
2019-07-26 12:25:00,92.0,92.03,91.97,91.97,17465.0,82.9851,83.0121,82.958,82.958,17465.0
2019-07-26 12:30:00,91.97,91.98,91.9,91.92,17781.0,82.958,82.967,82.8949,82.9129,17781.0
2019-07-26 12:35:00,91.92,91.93,91.89,91.9,25186.0,82.9129,82.9219,82.8859,82.8949,25186.0
2019-07-26 12:40:00,91.9,91.95,91.9,91.93,8414.0,82.8949,82.94,82.8949,82.9219,8414.0
2019-07-26 12:45:00,91.94,91.97,91.93,91.96,15029.0,82.931,82.958,82.9219,82.949,15029.0
2019-07-26 12:50:00,91.95,91.95,91.9,91.92,9913.0,82.94,82.94,82.8949,82.9129,9913.0
2019-07-26 12:55:00,91.92,91.93,91.9,91.9,48680.0,82.9129,82.9219,82.8949,82.8949,48680.0
2019-07-26 13:00:00,91.91,91.94,91.87,91.92,30726.0,82.9039,82.931,82.8678,82.9129,30726.0
2019-07-26 13:05:00,91.92,91.92,91.86,91.88,44693.0,82.9129,82.9129,82.8588,82.8768,44693.0
2019-07-26 13:10:00,91.87,91.93,91.87,91.92,35037.0,82.8678,82.9219,82.8678,82.9129,35037.0
2019-07-26 13:15:00,91.93,91.95,91.89,91.9,21413.0,82.9219,82.94,82.8859,82.8949,21413.0
2019-07-26 13:20:00,91.91,91.96,91.9,91.93,12344.0,82.9039,82.949,82.8949,82.9219,12344.0
2019-07-26 13:25:00,91.92,91.92,91.86,91.87,19795.0,82.9129,82.9129,82.8588,82.8678,19795.0
2019-07-26 13:30:00,91.87,91.87,91.83,91.83,57040.0,82.8678,82.8678,82.8317,82.8317,57040.0
2019-07-26 13:35:00,91.82,91.87,91.81,91.84,14537.0,82.8227,82.8678,82.8137,82.8408,14537.0
2019-07-26 13:40:00,91.85,91.85,91.82,91.83,12682.0,82.8498,82.8498,82.8227,82.8317,12682.0
2019-07-26 13:45:00,91.83,91.83,91.8,91.8,15087.0,82.8317,82.8317,82.8047,82.8047,15087.0
2019-07-26 13:50:00,91.79,91.79,91.77,91.79,13499.0,82.7957,82.7957,82.7776,82.7957,13499.0
2019-07-26 13:55:00,91.78,91.83,91.78,91.81,45992.0,82.7866,82.8317,82.7866,82.8137,45992.0
2019-07-26 14:00:00,91.81,91.85,91.81,91.82,19146.0,82.8137,82.8498,82.8137,82.8227,19146.0
2019-07-26 14:05:00,91.82,91.89,91.82,91.87,18021.0,82.8227,82.8859,82.8227,82.8678,18021.0
2019-07-26 14:10:00,91.88,91.93,91.87,91.92,17464.0,82.8768,82.9219,82.8678,82.9129,17464.0
2019-07-26 14:15:00,91.91,91.92,91.89,91.9,17696.0,82.9039,82.9129,82.8859,82.8949,17696.0
2019-07-26 14:20:00,91.9,91.94,91.89,91.94,17998.0,82.8949,82.931,82.8859,82.931,17998.0
2019-07-26 14:25:00,91.94,91.96,91.92,91.95,8416.0,82.931,82.949,82.9129,82.94,8416.0
2019-07-26 14:30:00,91.95,91.96,91.92,91.94,11887.0,82.94,82.949,82.9129,82.931,11887.0
2019-07-26 14:35:00,91.94,91.96,91.92,91.93,32129.0,82.931,82.949,82.9129,82.9219,32129.0
2019-07-26 14:40:00,91.93,91.94,91.88,91.9,19903.0,82.9219,82.931,82.8768,82.8949,19903.0
2019-07-26 14:45:00,91.9,91.98,91.89,91.95,68723.0,82.8949,82.967,82.8859,82.94,68723.0
2019-07-26 14:50:00,91.95,91.98,91.92,91.98,15491.0,82.94,82.967,82.9129,82.967,15491.0
2019-07-26 14:55:00,91.98,92.02,91.97,92.01,10528.0,82.967,83.0031,82.958,82.9941,10528.0
2019-07-26 15:00:00,92.01,92.03,91.98,92.02,22692.0,82.9941,83.0121,82.967,83.0031,22692.0
2019-07-26 15:05:00,92.02,92.04,92.01,92.02,20234.0,83.0031,83.0212,82.9941,83.0031,20234.0
2019-07-26 15:10:00,92.02,92.04,91.98,91.99,36955.0,83.0031,83.0212,82.967,82.9761,36955.0
2019-07-26 15:15:00,91.99,92.01,91.97,92.0,18687.0,82.9761,82.9941,82.958,82.9851,18687.0
2019-07-26 15:20:00,91.99,92.02,91.99,92.01,26165.0,82.9761,83.0031,82.9761,82.9941,26165.0
2019-07-26 15:25:00,92.01,92.01,91.94,91.96,23275.0,82.9941,82.9941,82.931,82.949,23275.0
2019-07-26 15:30:00,91.97,92.02,91.96,91.98,32386.0,82.958,83.0031,82.949,82.967,32386.0
2019-07-26 15:35:00,91.97,92.01,91.96,92.0,33113.0,82.958,82.9941,82.949,82.9851,33113.0
2019-07-26 15:40:00,92.0,92.01,91.98,92.0,39939.0,82.9851,82.9941,82.967,82.9851,39939.0
2019-07-26 15:45:00,91.99,92.03,91.98,92.02,67635.0,82.9761,83.0121,82.967,83.0031,67635.0
2019-07-26 15:50:00,92.03,92.07,92.02,92.06,73253.0,83.0121,83.0482,83.0031,83.0392,73253.0
2019-07-26 15:55:00,92.07,92.1,92.04,92.06,359434.0,83.0482,83.0753,83.0212,83.0392,359434.0
2019-07-29 09:30:00,92.12,92.22,91.97,92.18,168536.0,83.0933,83.1835,82.958,83.1474,168536.0
2019-07-29 09:35:00,92.18,92.23,92.04,92.21,146916.0,83.1474,83.1925,83.0212,83.1745,146916.0
2019-07-29 09:40:00,92.22,92.3,92.16,92.18,178408.0,83.1835,83.2557,83.1294,83.1474,178408.0
2019-07-29 09:45:00,92.17,92.21,92.04,92.05,73228.0,83.1384,83.1745,83.0212,83.0302,73228.0
2019-07-29 09:50:00,92.04,92.12,91.99,92.08,298330.0,83.0212,83.0933,82.9761,83.0572,298330.0
2019-07-29 09:55:00,92.08,92.14,92.06,92.08,67184.0,83.0572,83.1114,83.0392,83.0572,67184.0
2019-07-29 10:00:00,92.07,92.1,92.02,92.07,50490.0,83.0482,83.0753,83.0031,83.0482,50490.0
2019-07-29 10:05:00,92.06,92.16,92.04,92.14,65331.0,83.0392,83.1294,83.0212,83.1114,65331.0
2019-07-29 10:10:00,92.14,92.18,92.07,92.15,74778.0,83.1114,83.1474,83.0482,83.1204,74778.0
2019-07-29 10:15:00,92.17,92.26,92.16,92.25,93757.0,83.1384,83.2196,83.1294,83.2106,93757.0
2019-07-29 10:20:00,92.25,92.28,92.19,92.23,25647.0,83.2106,83.2376,83.1565,83.1925,25647.0
2019-07-29 10:25:00,92.22,92.27,92.2,92.25,20810.0,83.1835,83.2286,83.1655,83.2106,20810.0
2019-07-29 10:30:00,92.25,92.29,92.23,92.23,21953.0,83.2106,83.2467,83.1925,83.1925,21953.0
2019-07-29 10:35:00,92.23,92.25,92.18,92.23,90567.0,83.1925,83.2106,83.1474,83.1925,90567.0
2019-07-29 10:40:00,92.23,92.28,92.19,92.26,91455.0,83.1925,83.2376,83.1565,83.2196,91455.0
2019-07-29 10:45:00,92.28,92.34,92.27,92.3,33208.0,83.2376,83.2918,83.2286,83.2557,33208.0
2019-07-29 10:50:00,92.28,92.32,92.25,92.29,14073.0,83.2376,83.2737,83.2106,83.2467,14073.0
2019-07-29 10:55:00,92.32,92.36,92.29,92.36,33650.0,83.2737,83.3098,83.2467,83.3098,33650.0
2019-07-29 11:00:00,92.34,92.39,92.32,92.36,22192.0,83.2918,83.3369,83.2737,83.3098,22192.0
2019-07-29 11:05:00,92.37,92.38,92.32,92.33,24323.0,83.3188,83.3278,83.2737,83.2827,24323.0
2019-07-29 11:10:00,92.33,92.35,92.27,92.28,31435.0,83.2827,83.3008,83.2286,83.2376,31435.0
2019-07-29 11:15:00,92.28,92.33,92.27,92.33,20766.0,83.2376,83.2827,83.2286,83.2827,20766.0
2019-07-29 11:20:00,92.33,92.34,92.26,92.31,43115.0,83.2827,83.2918,83.2196,83.2647,43115.0
2019-07-29 11:25:00,92.31,92.35,92.3,92.34,18297.0,83.2647,83.3008,83.2557,83.2918,18297.0
2019-07-29 11:30:00,92.34,92.34,92.28,92.29,24947.0,83.2918,83.2918,83.2376,83.2467,24947.0
2019-07-29 11:35:00,92.28,92.39,92.28,92.38,25898.0,83.2376,83.3369,83.2376,83.3278,25898.0
2019-07-29 11:40:00,92.38,92.42,92.36,92.41,21268.0,83.3278,83.3639,83.3098,83.3549,21268.0
2019-07-29 11:45:00,92.42,92.49,92.42,92.48,27629.0,83.3639,83.4271,83.3639,83.418,27629.0
2019-07-29 11:50:00,92.47,92.48,92.43,92.45,22072.0,83.409,83.418,83.3729,83.391,22072.0
2019-07-29 11:55:00,92.44,92.46,92.4,92.41,16841.0,83.382,83.4,83.3459,83.3549,16841.0
2019-07-29 12:00:00,92.41,92.44,92.37,92.4,239306.0,83.3549,83.382,83.3188,83.3459,239306.0
2019-07-29 12:05:00,92.39,92.41,92.35,92.38,48288.0,83.3369,83.3549,83.3008,83.3278,48288.0
2019-07-29 12:10:00,92.38,92.39,92.34,92.38,254956.0,83.3278,83.3369,83.2918,83.3278,254956.0
2019-07-29 12:15:00,92.38,92.41,92.36,92.38,19382.0,83.3278,83.3549,83.3098,83.3278,19382.0
2019-07-29 12:20:00,92.38,92.4,92.37,92.39,79152.0,83.3278,83.3459,83.3188,83.3369,79152.0
2019-07-29 12:25:00,92.38,92.48,92.38,92.45,20273.0,83.3278,83.418,83.3278,83.391,20273.0
2019-07-29 12:30:00,92.46,92.49,92.43,92.45,20423.0,83.4,83.4271,83.3729,83.391,20423.0
2019-07-29 12:35:00,92.45,92.47,92.43,92.44,13265.0,83.391,83.409,83.3729,83.382,13265.0
2019-07-29 12:40:00,92.44,92.48,92.43,92.47,23190.0,83.382,83.418,83.3729,83.409,23190.0
2019-07-29 12:45:00,92.46,92.5,92.46,92.46,55319.0,83.4,83.4361,83.4,83.4,55319.0
2019-07-29 12:50:00,92.47,92.49,92.45,92.47,50227.0,83.409,83.4271,83.391,83.409,50227.0
2019-07-29 12:55:00,92.47,92.51,92.46,92.51,46834.0,83.409,83.4451,83.4,83.4451,46834.0
2019-07-29 13:00:00,92.52,92.52,92.44,92.45,57020.0,83.4541,83.4541,83.382,83.391,57020.0
2019-07-29 13:05:00,92.46,92.46,92.42,92.44,13277.0,83.4,83.4,83.3639,83.382,13277.0
2019-07-29 13:10:00,92.45,92.46,92.43,92.45,17795.0,83.391,83.4,83.3729,83.391,17795.0
2019-07-29 13:15:00,92.45,92.47,92.43,92.44,126055.0,83.391,83.409,83.3729,83.382,126055.0
2019-07-29 13:20:00,92.44,92.46,92.42,92.44,39286.0,83.382,83.4,83.3639,83.382,39286.0
2019-07-29 13:25:00,92.45,92.46,92.41,92.44,29527.0,83.391,83.4,83.3549,83.382,29527.0
2019-07-29 13:30:00,92.44,92.46,92.44,92.46,44674.0,83.382,83.4,83.382,83.4,44674.0
2019-07-29 13:35:00,92.45,92.48,92.44,92.45,18907.0,83.391,83.418,83.382,83.391,18907.0
2019-07-29 13:40:00,92.43,92.44,92.37,92.4,13380.0,83.3729,83.382,83.3188,83.3459,13380.0
2019-07-29 13:45:00,92.41,92.41,92.38,92.4,9176.0,83.3549,83.3549,83.3278,83.3459,9176.0
2019-07-29 13:50:00,92.4,92.43,92.38,92.39,13367.0,83.3459,83.3729,83.3278,83.3369,13367.0
2019-07-29 13:55:00,92.39,92.4,92.37,92.39,9713.0,83.3369,83.3459,83.3188,83.3369,9713.0
2019-07-29 14:00:00,92.39,92.41,92.36,92.4,13521.0,83.3369,83.3549,83.3098,83.3459,13521.0
2019-07-29 14:05:00,92.4,92.4,92.36,92.37,13424.0,83.3459,83.3459,83.3098,83.3188,13424.0
2019-07-29 14:10:00,92.37,92.41,92.37,92.41,7727.0,83.3188,83.3549,83.3188,83.3549,7727.0
2019-07-29 14:15:00,92.4,92.4,92.35,92.37,25427.0,83.3459,83.3459,83.3008,83.3188,25427.0
2019-07-29 14:20:00,92.38,92.39,92.34,92.37,15432.0,83.3278,83.3369,83.2918,83.3188,15432.0
2019-07-29 14:25:00,92.37,92.42,92.33,92.41,24668.0,83.3188,83.3639,83.2827,83.3549,24668.0
2019-07-29 14:30:00,92.41,92.41,92.29,92.32,21967.0,83.3549,83.3549,83.2467,83.2737,21967.0
2019-07-29 14:35:00,92.31,92.34,92.3,92.31,12055.0,83.2647,83.2918,83.2557,83.2647,12055.0
2019-07-29 14:40:00,92.31,92.34,92.3,92.3,49327.0,83.2647,83.2918,83.2557,83.2557,49327.0
2019-07-29 14:45:00,92.3,92.31,92.27,92.3,50867.0,83.2557,83.2647,83.2286,83.2557,50867.0
2019-07-29 14:50:00,92.3,92.37,92.29,92.36,66591.0,83.2557,83.3188,83.2467,83.3098,66591.0
2019-07-29 14:55:00,92.36,92.39,92.36,92.37,49377.0,83.3098,83.3369,83.3098,83.3188,49377.0
2019-07-29 15:00:00,92.37,92.4,92.36,92.38,63157.0,83.3188,83.3459,83.3098,83.3278,63157.0
2019-07-29 15:05:00,92.38,92.38,92.34,92.36,51047.0,83.3278,83.3278,83.2918,83.3098,51047.0
2019-07-29 15:10:00,92.36,92.38,92.35,92.37,55942.0,83.3098,83.3278,83.3008,83.3188,55942.0
2019-07-29 15:15:00,92.36,92.37,92.3,92.35,92841.0,83.3098,83.3188,83.2557,83.3008,92841.0
2019-07-29 15:20:00,92.35,92.42,92.35,92.39,78357.0,83.3008,83.3639,83.3008,83.3369,78357.0
2019-07-29 15:25:00,92.39,92.4,92.35,92.37,99291.0,83.3369,83.3459,83.3008,83.3188,99291.0
2019-07-29 15:30:00,92.37,92.41,92.36,92.41,85701.0,83.3188,83.3549,83.3098,83.3549,85701.0
2019-07-29 15:35:00,92.4,92.41,92.35,92.4,127472.0,83.3459,83.3549,83.3008,83.3459,127472.0
2019-07-29 15:40:00,92.41,92.48,92.4,92.48,85260.0,83.3549,83.418,83.3459,83.418,85260.0
2019-07-29 15:45:00,92.48,92.49,92.45,92.48,163907.0,83.418,83.4271,83.391,83.418,163907.0
2019-07-29 15:50:00,92.48,92.51,92.46,92.48,226990.0,83.418,83.4451,83.4,83.418,226990.0
2019-07-29 15:55:00,92.48,92.51,92.41,92.43,632107.0,83.418,83.4451,83.3549,83.3729,632107.0
2019-07-30 09:30:00,91.74,91.83,91.36,91.49,385634.0,82.7506,82.8317,82.4078,82.525,385634.0
2019-07-30 09:35:00,91.49,91.88,91.46,91.71,229996.0,82.525,82.8768,82.498,82.7235,229996.0
2019-07-30 09:40:00,91.72,91.86,91.7,91.7,245873.0,82.7325,82.8588,82.7145,82.7145,245873.0
2019-07-30 09:45:00,91.71,91.86,91.71,91.76,142856.0,82.7235,82.8588,82.7235,82.7686,142856.0
2019-07-30 09:50:00,91.76,91.88,91.69,91.85,104950.0,82.7686,82.8768,82.7055,82.8498,104950.0
2019-07-30 09:55:00,91.86,91.98,91.86,91.89,82660.0,82.8588,82.967,82.8588,82.8859,82660.0
2019-07-30 10:00:00,91.88,91.92,91.81,91.89,156073.0,82.8768,82.9129,82.8137,82.8859,156073.0
2019-07-30 10:05:00,91.89,92.0,91.86,91.88,120109.0,82.8859,82.9851,82.8588,82.8768,120109.0
2019-07-30 10:10:00,91.87,91.91,91.74,91.84,108164.0,82.8678,82.9039,82.7506,82.8408,108164.0
2019-07-30 10:15:00,91.83,91.96,91.83,91.92,59588.0,82.8317,82.949,82.8317,82.9129,59588.0
2019-07-30 10:20:00,91.93,91.97,91.87,91.88,47544.0,82.9219,82.958,82.8678,82.8768,47544.0
2019-07-30 10:25:00,91.87,91.94,91.81,91.83,75808.0,82.8678,82.931,82.8137,82.8317,75808.0
2019-07-30 10:30:00,91.84,91.94,91.83,91.92,63230.0,82.8408,82.931,82.8317,82.9129,63230.0
2019-07-30 10:35:00,91.91,91.94,91.8,91.82,69228.0,82.9039,82.931,82.8047,82.8227,69228.0
2019-07-30 10:40:00,91.83,91.86,91.79,91.81,33151.0,82.8317,82.8588,82.7957,82.8137,33151.0
2019-07-30 10:45:00,91.79,91.85,91.77,91.78,72768.0,82.7957,82.8498,82.7776,82.7866,72768.0
2019-07-30 10:50:00,91.77,91.84,91.75,91.84,56673.0,82.7776,82.8408,82.7596,82.8408,56673.0
2019-07-30 10:55:00,91.83,91.89,91.8,91.89,22050.0,82.8317,82.8859,82.8047,82.8859,22050.0
2019-07-30 11:00:00,91.9,92.06,91.9,92.06,49853.0,82.8949,83.0392,82.8949,83.0392,49853.0
2019-07-30 11:05:00,92.06,92.09,92.01,92.07,49098.0,83.0392,83.0663,82.9941,83.0482,49098.0
2019-07-30 11:10:00,92.07,92.08,92.02,92.04,32828.0,83.0482,83.0572,83.0031,83.0212,32828.0
2019-07-30 11:15:00,92.05,92.05,91.98,91.99,174750.0,83.0302,83.0302,82.967,82.9761,174750.0
2019-07-30 11:20:00,91.98,92.04,91.97,91.97,202643.0,82.967,83.0212,82.958,82.958,202643.0
2019-07-30 11:25:00,91.98,92.02,91.96,92.01,138600.0,82.967,83.0031,82.949,82.9941,138600.0
2019-07-30 11:30:00,92.01,92.04,91.96,92.03,54342.0,82.9941,83.0212,82.949,83.0121,54342.0
2019-07-30 11:35:00,92.02,92.05,91.98,92.02,22395.0,83.0031,83.0302,82.967,83.0031,22395.0
2019-07-30 11:40:00,92.01,92.02,91.97,91.98,75164.0,82.9941,83.0031,82.958,82.967,75164.0
2019-07-30 11:45:00,91.99,92.03,91.97,92.03,129372.0,82.9761,83.0121,82.958,83.0121,129372.0
2019-07-30 11:50:00,92.03,92.04,91.93,91.93,90258.0,83.0121,83.0212,82.9219,82.9219,90258.0
2019-07-30 11:55:00,91.93,91.98,91.88,91.89,92915.0,82.9219,82.967,82.8768,82.8859,92915.0
2019-07-30 12:00:00,91.88,91.93,91.87,91.92,52714.0,82.8768,82.9219,82.8678,82.9129,52714.0
2019-07-30 12:05:00,91.92,91.96,91.91,91.95,68636.0,82.9129,82.949,82.9039,82.94,68636.0
2019-07-30 12:10:00,91.94,92.0,91.94,91.97,36483.0,82.931,82.9851,82.931,82.958,36483.0
2019-07-30 12:15:00,91.98,92.04,91.98,92.01,96634.0,82.967,83.0212,82.967,82.9941,96634.0
2019-07-30 12:20:00,92.01,92.02,91.95,91.98,66958.0,82.9941,83.0031,82.94,82.967,66958.0
2019-07-30 12:25:00,91.98,91.99,91.95,91.99,26263.0,82.967,82.9761,82.94,82.9761,26263.0
2019-07-30 12:30:00,92.0,92.08,91.99,92.06,45633.0,82.9851,83.0572,82.9761,83.0392,45633.0
2019-07-30 12:35:00,92.05,92.06,91.98,91.99,32953.0,83.0302,83.0392,82.967,82.9761,32953.0
2019-07-30 12:40:00,91.99,92.03,91.97,92.02,13775.0,82.9761,83.0121,82.958,83.0031,13775.0
2019-07-30 12:45:00,92.03,92.03,91.99,92.0,24158.0,83.0121,83.0121,82.9761,82.9851,24158.0
2019-07-30 12:50:00,91.99,92.0,91.93,91.93,42581.0,82.9761,82.9851,82.9219,82.9219,42581.0
2019-07-30 12:55:00,91.94,91.95,91.9,91.94,20015.0,82.931,82.94,82.8949,82.931,20015.0
2019-07-30 13:00:00,91.94,91.95,91.88,91.9,22197.0,82.931,82.94,82.8768,82.8949,22197.0
2019-07-30 13:05:00,91.89,91.94,91.88,91.93,31138.0,82.8859,82.931,82.8768,82.9219,31138.0
2019-07-30 13:10:00,91.93,91.95,91.9,91.91,44484.0,82.9219,82.94,82.8949,82.9039,44484.0
2019-07-30 13:15:00,91.9,91.92,91.88,91.89,26441.0,82.8949,82.9129,82.8768,82.8859,26441.0
2019-07-30 13:20:00,91.89,91.93,91.88,91.93,29082.0,82.8859,82.9219,82.8768,82.9219,29082.0
2019-07-30 13:25:00,91.93,91.93,91.85,91.85,24506.0,82.9219,82.9219,82.8498,82.8498,24506.0
2019-07-30 13:30:00,91.85,91.95,91.84,91.9,53282.0,82.8498,82.94,82.8408,82.8949,53282.0
2019-07-30 13:35:00,91.9,91.91,91.85,91.86,34033.0,82.8949,82.9039,82.8498,82.8588,34033.0
2019-07-30 13:40:00,91.86,91.91,91.85,91.9,42753.0,82.8588,82.9039,82.8498,82.8949,42753.0
2019-07-30 13:45:00,91.91,91.95,91.89,91.95,23722.0,82.9039,82.94,82.8859,82.94,23722.0
2019-07-30 13:50:00,91.95,91.97,91.94,91.95,82081.0,82.94,82.958,82.931,82.94,82081.0
2019-07-30 13:55:00,91.94,91.97,91.93,91.95,61548.0,82.931,82.958,82.9219,82.94,61548.0
2019-07-30 14:00:00,91.94,92.06,91.94,92.05,87994.0,82.931,83.0392,82.931,83.0302,87994.0
2019-07-30 14:05:00,92.06,92.08,91.95,91.97,87280.0,83.0392,83.0572,82.94,82.958,87280.0
2019-07-30 14:10:00,91.97,91.98,91.89,91.92,91896.0,82.958,82.967,82.8859,82.9129,91896.0
2019-07-30 14:15:00,91.92,91.93,91.9,91.91,123047.0,82.9129,82.9219,82.8949,82.9039,123047.0
2019-07-30 14:20:00,91.92,91.95,91.91,91.94,76968.0,82.9129,82.94,82.9039,82.931,76968.0
2019-07-30 14:25:00,91.94,91.98,91.93,91.96,141572.0,82.931,82.967,82.9219,82.949,141572.0
2019-07-30 14:30:00,91.96,91.98,91.92,91.93,154678.0,82.949,82.967,82.9129,82.9219,154678.0
2019-07-30 14:35:00,91.93,91.98,91.92,91.97,41158.0,82.9219,82.967,82.9129,82.958,41158.0
2019-07-30 14:40:00,91.97,91.98,91.95,91.95,33980.0,82.958,82.967,82.94,82.94,33980.0
2019-07-30 14:45:00,91.95,91.96,91.91,91.95,47757.0,82.94,82.949,82.9039,82.94,47757.0
2019-07-30 14:50:00,91.95,91.95,91.91,91.93,39418.0,82.94,82.94,82.9039,82.9219,39418.0
2019-07-30 14:55:00,91.93,91.94,91.89,91.93,32951.0,82.9219,82.931,82.8859,82.9219,32951.0
2019-07-30 15:00:00,91.93,91.99,91.92,91.95,39861.0,82.9219,82.9761,82.9129,82.94,39861.0
2019-07-30 15:05:00,91.95,91.97,91.93,91.95,69034.0,82.94,82.958,82.9219,82.94,69034.0
2019-07-30 15:10:00,91.95,91.99,91.92,91.95,69729.0,82.94,82.9761,82.9129,82.94,69729.0
2019-07-30 15:15:00,91.94,91.96,91.9,91.91,92483.0,82.931,82.949,82.8949,82.9039,92483.0
2019-07-30 15:20:00,91.92,91.92,91.84,91.87,140416.0,82.9129,82.9129,82.8408,82.8678,140416.0
2019-07-30 15:25:00,91.86,91.9,91.85,91.87,73303.0,82.8588,82.8949,82.8498,82.8678,73303.0
2019-07-30 15:30:00,91.87,91.95,91.85,91.95,107132.0,82.8678,82.94,82.8498,82.94,107132.0
2019-07-30 15:35:00,91.95,91.97,91.91,91.97,162853.0,82.94,82.958,82.9039,82.958,162853.0
2019-07-30 15:40:00,91.98,91.99,91.92,91.95,186452.0,82.967,82.9761,82.9129,82.94,186452.0
2019-07-30 15:45:00,91.95,92.04,91.92,92.03,188531.0,82.94,83.0212,82.9129,83.0121,188531.0
2019-07-30 15:50:00,92.02,92.03,91.97,91.99,328256.0,83.0031,83.0121,82.958,82.9761,328256.0
2019-07-30 15:55:00,91.98,92.06,91.92,92.06,647057.0,82.967,83.0392,82.9129,83.0392,647057.0
2019-07-31 09:30:00,91.99,92.12,91.83,92.02,310325.0,82.9761,83.0933,82.8317,83.0031,310325.0
2019-07-31 09:35:00,92.02,92.11,91.84,92.02,210379.0,83.0031,83.0843,82.8408,83.0031,210379.0
2019-07-31 09:40:00,92.01,92.19,92.0,92.09,116202.0,82.9941,83.1565,82.9851,83.0663,116202.0
2019-07-31 09:45:00,92.09,92.09,91.88,92.01,66993.0,83.0663,83.0663,82.8768,82.9941,66993.0
2019-07-31 09:50:00,92.01,92.05,91.93,92.0,56487.0,82.9941,83.0302,82.9219,82.9851,56487.0
2019-07-31 09:55:00,91.99,92.13,91.99,92.13,87908.0,82.9761,83.1023,82.9761,83.1023,87908.0
2019-07-31 10:00:00,92.13,92.17,92.1,92.13,56010.0,83.1023,83.1384,83.0753,83.1023,56010.0
2019-07-31 10:05:00,92.14,92.19,92.11,92.14,50157.0,83.1114,83.1565,83.0843,83.1114,50157.0
2019-07-31 10:10:00,92.14,92.15,92.01,92.03,30756.0,83.1114,83.1204,82.9941,83.0121,30756.0
2019-07-31 10:15:00,92.01,92.1,91.93,92.09,29808.0,82.9941,83.0753,82.9219,83.0663,29808.0
2019-07-31 10:20:00,92.09,92.18,92.09,92.14,49849.0,83.0663,83.1474,83.0663,83.1114,49849.0
2019-07-31 10:25:00,92.13,92.15,92.06,92.13,37126.0,83.1023,83.1204,83.0392,83.1023,37126.0
2019-07-31 10:30:00,92.12,92.18,92.06,92.1,67011.0,83.0933,83.1474,83.0392,83.0753,67011.0
2019-07-31 10:35:00,92.1,92.1,92.02,92.1,28131.0,83.0753,83.0753,83.0031,83.0753,28131.0
2019-07-31 10:40:00,92.09,92.11,92.06,92.09,29439.0,83.0663,83.0843,83.0392,83.0663,29439.0
2019-07-31 10:45:00,92.1,92.17,92.09,92.12,35557.0,83.0753,83.1384,83.0663,83.0933,35557.0
2019-07-31 10:50:00,92.12,92.15,92.09,92.11,32175.0,83.0933,83.1204,83.0663,83.0843,32175.0
2019-07-31 10:55:00,92.11,92.14,92.1,92.14,32653.0,83.0843,83.1114,83.0753,83.1114,32653.0
2019-07-31 11:00:00,92.14,92.19,92.1,92.19,36426.0,83.1114,83.1565,83.0753,83.1565,36426.0
2019-07-31 11:05:00,92.19,92.19,92.1,92.1,49245.0,83.1565,83.1565,83.0753,83.0753,49245.0
2019-07-31 11:10:00,92.09,92.15,92.08,92.09,76841.0,83.0663,83.1204,83.0572,83.0663,76841.0
2019-07-31 11:15:00,92.09,92.13,92.07,92.12,43968.0,83.0663,83.1023,83.0482,83.0933,43968.0
2019-07-31 11:20:00,92.12,92.2,92.12,92.15,36463.0,83.0933,83.1655,83.0933,83.1204,36463.0
2019-07-31 11:25:00,92.14,92.24,92.14,92.23,45218.0,83.1114,83.2016,83.1114,83.1925,45218.0
2019-07-31 11:30:00,92.23,92.28,92.21,92.23,70078.0,83.1925,83.2376,83.1745,83.1925,70078.0
2019-07-31 11:35:00,92.23,92.24,92.14,92.19,47221.0,83.1925,83.2016,83.1114,83.1565,47221.0
2019-07-31 11:40:00,92.19,92.24,92.19,92.23,52892.0,83.1565,83.2016,83.1565,83.1925,52892.0
2019-07-31 11:45:00,92.23,92.3,92.22,92.24,25733.0,83.1925,83.2557,83.1835,83.2016,25733.0
2019-07-31 11:50:00,92.25,92.29,92.21,92.26,16790.0,83.2106,83.2467,83.1745,83.2196,16790.0
2019-07-31 11:55:00,92.25,92.28,92.24,92.27,10106.0,83.2106,83.2376,83.2016,83.2286,10106.0
2019-07-31 12:00:00,92.28,92.33,92.28,92.3,27342.0,83.2376,83.2827,83.2376,83.2557,27342.0
2019-07-31 12:05:00,92.3,92.33,92.28,92.28,27474.0,83.2557,83.2827,83.2376,83.2376,27474.0
2019-07-31 12:10:00,92.29,92.31,92.28,92.29,13639.0,83.2467,83.2647,83.2376,83.2467,13639.0
2019-07-31 12:15:00,92.28,92.29,92.26,92.29,18836.0,83.2376,83.2467,83.2196,83.2467,18836.0
2019-07-31 12:20:00,92.29,92.3,92.27,92.28,15296.0,83.2467,83.2557,83.2286,83.2376,15296.0
2019-07-31 12:25:00,92.28,92.28,92.23,92.23,17639.0,83.2376,83.2376,83.1925,83.1925,17639.0
2019-07-31 12:30:00,92.23,92.24,92.21,92.21,10597.0,83.1925,83.2016,83.1745,83.1745,10597.0
2019-07-31 12:35:00,92.21,92.22,92.18,92.21,18362.0,83.1745,83.1835,83.1474,83.1745,18362.0
2019-07-31 12:40:00,92.2,92.23,92.2,92.22,22892.0,83.1655,83.1925,83.1655,83.1835,22892.0
2019-07-31 12:45:00,92.2,92.24,92.2,92.2,14465.0,83.1655,83.2016,83.1655,83.1655,14465.0
2019-07-31 12:50:00,92.2,92.21,92.17,92.19,14366.0,83.1655,83.1745,83.1384,83.1565,14366.0
2019-07-31 12:55:00,92.19,92.22,92.18,92.2,13636.0,83.1565,83.1835,83.1474,83.1655,13636.0
2019-07-31 13:00:00,92.21,92.22,92.18,92.2,16914.0,83.1745,83.1835,83.1474,83.1655,16914.0
2019-07-31 13:05:00,92.2,92.21,92.16,92.17,123946.0,83.1655,83.1745,83.1294,83.1384,123946.0
2019-07-31 13:10:00,92.17,92.19,92.15,92.16,61535.0,83.1384,83.1565,83.1204,83.1294,61535.0
2019-07-31 13:15:00,92.15,92.16,92.1,92.11,40399.0,83.1204,83.1294,83.0753,83.0843,40399.0
2019-07-31 13:20:00,92.11,92.16,92.1,92.15,18405.0,83.0843,83.1294,83.0753,83.1204,18405.0
2019-07-31 13:25:00,92.15,92.15,92.08,92.1,60334.0,83.1204,83.1204,83.0572,83.0753,60334.0
2019-07-31 13:30:00,92.09,92.13,92.08,92.12,30997.0,83.0663,83.1023,83.0572,83.0933,30997.0
2019-07-31 13:35:00,92.12,92.13,92.11,92.12,32028.0,83.0933,83.1023,83.0843,83.0933,32028.0
2019-07-31 13:40:00,92.13,92.14,92.11,92.12,53012.0,83.1023,83.1114,83.0843,83.0933,53012.0
2019-07-31 13:45:00,92.11,92.16,92.1,92.12,52161.0,83.0843,83.1294,83.0753,83.0933,52161.0
2019-07-31 13:50:00,92.12,92.13,92.05,92.07,54806.0,83.0933,83.1023,83.0302,83.0482,54806.0
2019-07-31 13:55:00,92.07,92.14,92.07,92.13,81347.0,83.0482,83.1114,83.0482,83.1023,81347.0
2019-07-31 14:00:00,92.13,92.15,91.8,91.93,460616.0,83.1023,83.1204,82.8047,82.9219,460616.0
2019-07-31 14:05:00,91.92,92.02,91.83,91.87,114659.0,82.9129,83.0031,82.8317,82.8678,114659.0
2019-07-31 14:10:00,91.87,92.01,91.85,91.91,72376.0,82.8678,82.9941,82.8498,82.9039,72376.0
2019-07-31 14:15:00,91.9,91.91,91.82,91.89,137677.0,82.8949,82.9039,82.8227,82.8859,137677.0
2019-07-31 14:20:00,91.88,91.9,91.82,91.85,119851.0,82.8768,82.8949,82.8227,82.8498,119851.0
2019-07-31 14:25:00,91.86,91.98,91.86,91.93,42867.0,82.8588,82.967,82.8588,82.9219,42867.0
2019-07-31 14:30:00,91.92,92.0,91.91,91.98,57390.0,82.9129,82.9851,82.9039,82.967,57390.0
2019-07-31 14:35:00,91.99,92.01,91.58,91.61,180155.0,82.9761,82.9941,82.6062,82.6333,180155.0
2019-07-31 14:40:00,91.6,91.7,91.41,91.47,241279.0,82.6243,82.7145,82.4529,82.507,241279.0
2019-07-31 14:45:00,91.47,91.52,91.18,91.21,305909.0,82.507,82.5521,82.2454,82.2725,305909.0
2019-07-31 14:50:00,91.22,91.22,90.58,91.09,337525.0,82.2815,82.2815,81.7042,82.1642,337525.0
2019-07-31 14:55:00,91.1,91.3,91.0,91.29,198498.0,82.1733,82.3537,82.0831,82.3446,198498.0
2019-07-31 15:00:00,91.27,91.68,91.15,91.44,376094.0,82.3266,82.6964,82.2184,82.4799,376094.0
2019-07-31 15:05:00,91.43,91.57,91.38,91.45,219197.0,82.4709,82.5972,82.4258,82.489,219197.0
2019-07-31 15:10:00,91.45,91.46,91.29,91.41,192583.0,82.489,82.498,82.3446,82.4529,192583.0
2019-07-31 15:15:00,91.4,91.53,91.24,91.52,225975.0,82.4439,82.5611,82.2995,82.5521,225975.0
2019-07-31 15:20:00,91.48,91.63,91.46,91.57,233549.0,82.516,82.6513,82.498,82.5972,233549.0
2019-07-31 15:25:00,91.57,91.67,91.57,91.6,165123.0,82.5972,82.6874,82.5972,82.6243,165123.0
2019-07-31 15:30:00,91.6,91.6,91.46,91.49,125038.0,82.6243,82.6243,82.498,82.525,125038.0
2019-07-31 15:35:00,91.49,91.56,91.47,91.53,94938.0,82.525,82.5882,82.507,82.5611,94938.0
2019-07-31 15:40:00,91.54,91.6,91.46,91.6,126862.0,82.5702,82.6243,82.498,82.6243,126862.0
2019-07-31 15:45:00,91.6,91.66,91.51,91.55,121848.0,82.6243,82.6784,82.5431,82.5792,121848.0
2019-07-31 15:50:00,91.54,91.54,91.31,91.31,179363.0,82.5702,82.5702,82.3627,82.3627,179363.0
2019-07-31 15:55:00,91.32,91.36,91.1,91.1,751525.0,82.3717,82.4078,82.1733,82.1733,751525.0
2019-08-01 09:30:00,91.16,91.46,91.15,91.44,321133.0,82.2274,82.498,82.2184,82.4799,321133.0
2019-08-01 09:35:00,91.45,91.47,91.01,91.14,297769.0,82.489,82.507,82.0921,82.2093,297769.0
2019-08-01 09:40:00,91.14,91.19,91.04,91.18,243322.0,82.2093,82.2544,82.1191,82.2454,243322.0
2019-08-01 09:45:00,91.18,91.24,91.04,91.21,200698.0,82.2454,82.2995,82.1191,82.2725,200698.0
2019-08-01 09:50:00,91.22,91.28,91.03,91.05,247454.0,82.2815,82.3356,82.1101,82.1282,247454.0
2019-08-01 09:55:00,91.05,91.3,91.0,91.3,149747.0,82.1282,82.3537,82.0831,82.3537,149747.0
2019-08-01 10:00:00,91.3,91.33,91.13,91.23,204197.0,82.3537,82.3807,82.2003,82.2905,204197.0
2019-08-01 10:05:00,91.23,91.36,91.2,91.31,114353.0,82.2905,82.4078,82.2635,82.3627,114353.0
2019-08-01 10:10:00,91.31,91.31,91.21,91.28,135790.0,82.3627,82.3627,82.2725,82.3356,135790.0
2019-08-01 10:15:00,91.28,91.49,91.24,91.45,165109.0,82.3356,82.525,82.2995,82.489,165109.0
2019-08-01 10:20:00,91.45,91.53,91.42,91.44,97505.0,82.489,82.5611,82.4619,82.4799,97505.0
2019-08-01 10:25:00,91.45,91.71,91.43,91.7,82870.0,82.489,82.7235,82.4709,82.7145,82870.0
2019-08-01 10:30:00,91.7,91.77,91.66,91.7,138363.0,82.7145,82.7776,82.6784,82.7145,138363.0
2019-08-01 10:35:00,91.7,91.72,91.57,91.57,180822.0,82.7145,82.7325,82.5972,82.5972,180822.0
2019-08-01 10:40:00,91.57,91.63,91.55,91.59,228867.0,82.5972,82.6513,82.5792,82.6153,228867.0
2019-08-01 10:45:00,91.6,91.64,91.57,91.62,93558.0,82.6243,82.6604,82.5972,82.6423,93558.0
2019-08-01 10:50:00,91.62,91.76,91.61,91.76,156222.0,82.6423,82.7686,82.6333,82.7686,156222.0
2019-08-01 10:55:00,91.76,91.78,91.71,91.76,85438.0,82.7686,82.7866,82.7235,82.7686,85438.0
2019-08-01 11:00:00,91.76,91.88,91.68,91.71,163946.0,82.7686,82.8768,82.6964,82.7235,163946.0
2019-08-01 11:05:00,91.72,91.73,91.56,91.6,107359.0,82.7325,82.7415,82.5882,82.6243,107359.0
2019-08-01 11:10:00,91.6,91.69,91.6,91.65,112876.0,82.6243,82.7055,82.6243,82.6694,112876.0
2019-08-01 11:15:00,91.64,91.7,91.63,91.7,34994.0,82.6604,82.7145,82.6513,82.7145,34994.0
2019-08-01 11:20:00,91.7,91.84,91.7,91.83,56105.0,82.7145,82.8408,82.7145,82.8317,56105.0
2019-08-01 11:25:00,91.84,91.97,91.79,91.95,104729.0,82.8408,82.958,82.7957,82.94,104729.0
2019-08-01 11:30:00,91.96,92.05,91.91,92.04,100456.0,82.949,83.0302,82.9039,83.0212,100456.0
2019-08-01 11:35:00,92.05,92.09,92.03,92.06,70211.0,83.0302,83.0663,83.0121,83.0392,70211.0
2019-08-01 11:40:00,92.06,92.15,92.05,92.15,39362.0,83.0392,83.1204,83.0302,83.1204,39362.0
2019-08-01 11:45:00,92.15,92.22,92.11,92.21,39688.0,83.1204,83.1835,83.0843,83.1745,39688.0
2019-08-01 11:50:00,92.22,92.24,92.17,92.19,60521.0,83.1835,83.2016,83.1384,83.1565,60521.0
2019-08-01 11:55:00,92.19,92.23,92.12,92.13,90980.0,83.1565,83.1925,83.0933,83.1023,90980.0
2019-08-01 12:00:00,92.14,92.17,92.09,92.16,245742.0,83.1114,83.1384,83.0663,83.1294,245742.0
2019-08-01 12:05:00,92.14,92.16,92.11,92.13,49902.0,83.1114,83.1294,83.0843,83.1023,49902.0
2019-08-01 12:10:00,92.13,92.19,92.12,92.19,89276.0,83.1023,83.1565,83.0933,83.1565,89276.0
2019-08-01 12:15:00,92.2,92.23,92.13,92.14,75840.0,83.1655,83.1925,83.1023,83.1114,75840.0
2019-08-01 12:20:00,92.14,92.17,92.09,92.1,71110.0,83.1114,83.1384,83.0663,83.0753,71110.0
2019-08-01 12:25:00,92.1,92.16,92.1,92.15,44010.0,83.0753,83.1294,83.0753,83.1204,44010.0
2019-08-01 12:30:00,92.13,92.16,92.11,92.16,47853.0,83.1023,83.1294,83.0843,83.1294,47853.0
2019-08-01 12:35:00,92.17,92.18,92.13,92.17,41611.0,83.1384,83.1474,83.1023,83.1384,41611.0
2019-08-01 12:40:00,92.17,92.2,92.15,92.16,83945.0,83.1384,83.1655,83.1204,83.1294,83945.0
2019-08-01 12:45:00,92.15,92.19,92.13,92.14,76371.0,83.1204,83.1565,83.1023,83.1114,76371.0
2019-08-01 12:50:00,92.14,92.19,92.13,92.19,41894.0,83.1114,83.1565,83.1023,83.1565,41894.0
2019-08-01 12:55:00,92.2,92.2,92.13,92.16,27010.0,83.1655,83.1655,83.1023,83.1294,27010.0
2019-08-01 13:00:00,92.15,92.15,92.09,92.12,79343.0,83.1204,83.1204,83.0663,83.0933,79343.0
2019-08-01 13:05:00,92.11,92.16,92.1,92.15,34344.0,83.0843,83.1294,83.0753,83.1204,34344.0
2019-08-01 13:10:00,92.15,92.15,92.1,92.11,36331.0,83.1204,83.1204,83.0753,83.0843,36331.0
2019-08-01 13:15:00,92.11,92.18,92.11,92.16,33099.0,83.0843,83.1474,83.0843,83.1294,33099.0
2019-08-01 13:20:00,92.16,92.21,92.14,92.21,48297.0,83.1294,83.1745,83.1114,83.1745,48297.0
2019-08-01 13:25:00,92.21,92.23,91.43,91.52,657012.0,83.1745,83.1925,82.4709,82.5521,657012.0
2019-08-01 13:30:00,91.51,91.81,91.41,91.49,297562.0,82.5431,82.8137,82.4529,82.525,297562.0
2019-08-01 13:35:00,91.48,91.63,91.33,91.36,239608.0,82.516,82.6513,82.3807,82.4078,239608.0
2019-08-01 13:40:00,91.37,91.59,91.2,91.24,309124.0,82.4168,82.6153,82.2635,82.2995,309124.0
2019-08-01 13:45:00,91.23,91.42,91.17,91.38,215456.0,82.2905,82.4619,82.2364,82.4258,215456.0
2019-08-01 13:50:00,91.37,91.41,91.04,91.04,208662.0,82.4168,82.4529,82.1191,82.1191,208662.0
2019-08-01 13:55:00,91.05,91.3,91.02,91.25,199372.0,82.1282,82.3537,82.1011,82.3086,199372.0
2019-08-01 14:00:00,91.24,91.29,90.98,90.99,132291.0,82.2995,82.3446,82.065,82.074,132291.0
2019-08-01 14:05:00,91.0,91.12,90.92,90.98,178163.0,82.0831,82.1913,82.0109,82.065,178163.0
2019-08-01 14:10:00,90.98,91.2,90.81,91.17,239454.0,82.065,82.2635,81.9117,82.2364,239454.0
2019-08-01 14:15:00,91.19,91.22,91.06,91.2,200355.0,82.2544,82.2815,82.1372,82.2635,200355.0
2019-08-01 14:20:00,91.2,91.22,90.9,91.03,216962.0,82.2635,82.2815,81.9929,82.1101,216962.0
2019-08-01 14:25:00,91.03,91.15,90.97,91.13,231337.0,82.1101,82.2184,82.056,82.2003,231337.0
2019-08-01 14:30:00,91.14,91.16,90.87,91.06,297608.0,82.2093,82.2274,81.9658,82.1372,297608.0
2019-08-01 14:35:00,91.04,91.05,90.86,90.86,146738.0,82.1191,82.1282,81.9568,81.9568,146738.0
2019-08-01 14:40:00,90.86,91.0,90.71,90.75,167575.0,81.9568,82.0831,81.8215,81.8576,167575.0
2019-08-01 14:45:00,90.74,91.13,90.72,91.12,152369.0,81.8485,82.2003,81.8305,82.1913,152369.0
2019-08-01 14:50:00,91.12,91.21,91.01,91.02,168001.0,82.1913,82.2725,82.0921,82.1011,168001.0
2019-08-01 14:55:00,91.01,91.01,90.88,90.99,71691.0,82.0921,82.0921,81.9748,82.074,71691.0
2019-08-01 15:00:00,91.02,91.06,90.88,91.04,474440.0,82.1011,82.1372,81.9748,82.1191,474440.0
2019-08-01 15:05:00,91.05,91.1,90.91,90.97,236031.0,82.1282,82.1733,82.0019,82.056,236031.0
2019-08-01 15:10:00,90.97,91.09,90.91,91.05,206030.0,82.056,82.1642,82.0019,82.1282,206030.0
2019-08-01 15:15:00,91.06,91.27,91.02,91.21,266843.0,82.1372,82.3266,82.1011,82.2725,266843.0
2019-08-01 15:20:00,91.21,91.34,91.19,91.32,218614.0,82.2725,82.3897,82.2544,82.3717,218614.0
2019-08-01 15:25:00,91.32,91.38,91.22,91.25,296608.0,82.3717,82.4258,82.2815,82.3086,296608.0
2019-08-01 15:30:00,91.26,91.3,91.13,91.19,280427.0,82.3176,82.3537,82.2003,82.2544,280427.0
2019-08-01 15:35:00,91.2,91.34,91.15,91.27,276505.0,82.2635,82.3897,82.2184,82.3266,276505.0
2019-08-01 15:40:00,91.28,91.31,91.15,91.19,292847.0,82.3356,82.3627,82.2184,82.2544,292847.0
2019-08-01 15:45:00,91.2,91.33,91.11,91.11,505459.0,82.2635,82.3807,82.1823,82.1823,505459.0
2019-08-01 15:50:00,91.11,91.14,91.01,91.02,381578.0,82.1823,82.2093,82.0921,82.1011,381578.0
2019-08-01 15:55:00,91.03,91.33,91.02,91.29,1094664.0,82.1101,82.3807,82.1011,82.3446,1094664.0
2019-08-02 09:30:00,91.13,91.31,91.01,91.3,345094.0,82.2003,82.3627,82.0921,82.3537,345094.0
2019-08-02 09:35:00,91.29,91.41,91.1,91.39,434809.0,82.3446,82.4529,82.1733,82.4348,434809.0
2019-08-02 09:40:00,91.39,91.41,91.15,91.21,349280.0,82.4348,82.4529,82.2184,82.2725,349280.0
2019-08-02 09:45:00,91.2,91.23,90.96,90.99,217726.0,82.2635,82.2905,82.047,82.074,217726.0
2019-08-02 09:50:00,91.0,91.08,90.86,90.97,181039.0,82.0831,82.1552,81.9568,82.056,181039.0
2019-08-02 09:55:00,90.98,91.02,90.89,90.91,194351.0,82.065,82.1011,81.9838,82.0019,194351.0
2019-08-02 10:00:00,90.92,91.04,90.84,90.87,147563.0,82.0109,82.1191,81.9387,81.9658,147563.0
2019-08-02 10:05:00,90.86,90.92,90.83,90.86,137987.0,81.9568,82.0109,81.9297,81.9568,137987.0
2019-08-02 10:10:00,90.85,90.86,90.72,90.82,297655.0,81.9478,81.9568,81.8305,81.9207,297655.0
2019-08-02 10:15:00,90.81,90.92,90.78,90.9,362868.0,81.9117,82.0109,81.8846,81.9929,362868.0
2019-08-02 10:20:00,90.89,90.99,90.89,90.94,401342.0,81.9838,82.074,81.9838,82.0289,401342.0
2019-08-02 10:25:00,90.94,90.97,90.82,90.83,382698.0,82.0289,82.056,81.9207,81.9297,382698.0
2019-08-02 10:30:00,90.82,90.83,90.5,90.55,699715.0,81.9207,81.9297,81.6321,81.6772,699715.0
2019-08-02 10:35:00,90.56,90.61,90.51,90.54,196969.0,81.6862,81.7313,81.6411,81.6681,196969.0
2019-08-02 10:40:00,90.53,90.63,90.46,90.6,116241.0,81.6591,81.7493,81.596,81.7223,116241.0
2019-08-02 10:45:00,90.6,90.71,90.57,90.68,223790.0,81.7223,81.8215,81.6952,81.7944,223790.0
2019-08-02 10:50:00,90.67,90.7,90.6,90.67,168663.0,81.7854,81.8125,81.7223,81.7854,168663.0
2019-08-02 10:55:00,90.67,90.75,90.64,90.64,139771.0,81.7854,81.8576,81.7583,81.7583,139771.0
2019-08-02 11:00:00,90.64,90.65,90.56,90.56,169545.0,81.7583,81.7674,81.6862,81.6862,169545.0
2019-08-02 11:05:00,90.56,90.71,90.56,90.63,131105.0,81.6862,81.8215,81.6862,81.7493,131105.0
2019-08-02 11:10:00,90.63,90.72,90.61,90.66,59574.0,81.7493,81.8305,81.7313,81.7764,59574.0
2019-08-02 11:15:00,90.65,90.84,90.64,90.8,100236.0,81.7674,81.9387,81.7583,81.9027,100236.0
2019-08-02 11:20:00,90.79,90.79,90.67,90.7,128624.0,81.8936,81.8936,81.7854,81.8125,128624.0
2019-08-02 11:25:00,90.7,90.72,90.62,90.65,121430.0,81.8125,81.8305,81.7403,81.7674,121430.0
2019-08-02 11:30:00,90.65,90.75,90.59,90.62,63502.0,81.7674,81.8576,81.7132,81.7403,63502.0
2019-08-02 11:35:00,90.62,90.66,90.57,90.58,59356.0,81.7403,81.7764,81.6952,81.7042,59356.0
2019-08-02 11:40:00,90.58,90.66,90.53,90.62,106753.0,81.7042,81.7764,81.6591,81.7403,106753.0
2019-08-02 11:45:00,90.61,90.67,90.56,90.66,84252.0,81.7313,81.7854,81.6862,81.7764,84252.0
2019-08-02 11:50:00,90.65,90.7,90.56,90.69,165454.0,81.7674,81.8125,81.6862,81.8034,165454.0
2019-08-02 11:55:00,90.69,90.76,90.68,90.75,81682.0,81.8034,81.8666,81.7944,81.8576,81682.0
2019-08-02 12:00:00,90.76,90.8,90.71,90.76,94044.0,81.8666,81.9027,81.8215,81.8666,94044.0
2019-08-02 12:05:00,90.76,90.86,90.75,90.84,72967.0,81.8666,81.9568,81.8576,81.9387,72967.0
2019-08-02 12:10:00,90.84,90.86,90.78,90.86,52575.0,81.9387,81.9568,81.8846,81.9568,52575.0
2019-08-02 12:15:00,90.86,90.92,90.83,90.88,96371.0,81.9568,82.0109,81.9297,81.9748,96371.0
2019-08-02 12:20:00,90.87,90.89,90.81,90.88,90550.0,81.9658,81.9838,81.9117,81.9748,90550.0
2019-08-02 12:25:00,90.88,90.9,90.81,90.86,47481.0,81.9748,81.9929,81.9117,81.9568,47481.0
2019-08-02 12:30:00,90.85,90.86,90.78,90.82,58345.0,81.9478,81.9568,81.8846,81.9207,58345.0
2019-08-02 12:35:00,90.82,90.84,90.77,90.81,41190.0,81.9207,81.9387,81.8756,81.9117,41190.0
2019-08-02 12:40:00,90.78,90.85,90.73,90.8,46364.0,81.8846,81.9478,81.8395,81.9027,46364.0
2019-08-02 12:45:00,90.81,90.81,90.69,90.7,26881.0,81.9117,81.9117,81.8034,81.8125,26881.0
2019-08-02 12:50:00,90.7,90.76,90.68,90.71,61349.0,81.8125,81.8666,81.7944,81.8215,61349.0
2019-08-02 12:55:00,90.72,90.73,90.61,90.61,61961.0,81.8305,81.8395,81.7313,81.7313,61961.0
2019-08-02 13:00:00,90.61,90.62,90.5,90.58,157565.0,81.7313,81.7403,81.6321,81.7042,157565.0
2019-08-02 13:05:00,90.57,90.57,90.5,90.56,59131.0,81.6952,81.6952,81.6321,81.6862,59131.0
2019-08-02 13:10:00,90.56,90.56,90.47,90.49,45079.0,81.6862,81.6862,81.605,81.623,45079.0
2019-08-02 13:15:00,90.5,90.56,90.49,90.53,40086.0,81.6321,81.6862,81.623,81.6591,40086.0
2019-08-02 13:20:00,90.52,90.62,90.52,90.56,80353.0,81.6501,81.7403,81.6501,81.6862,80353.0
2019-08-02 13:25:00,90.55,90.58,90.51,90.52,36313.0,81.6772,81.7042,81.6411,81.6501,36313.0
2019-08-02 13:30:00,90.53,90.54,90.49,90.49,29492.0,81.6591,81.6681,81.623,81.623,29492.0
2019-08-02 13:35:00,90.49,90.5,90.45,90.5,34189.0,81.623,81.6321,81.587,81.6321,34189.0
2019-08-02 13:40:00,90.5,90.59,90.5,90.56,36565.0,81.6321,81.7132,81.6321,81.6862,36565.0
2019-08-02 13:45:00,90.55,90.65,90.54,90.55,93966.0,81.6772,81.7674,81.6681,81.6772,93966.0
2019-08-02 13:50:00,90.55,90.59,90.51,90.56,42305.0,81.6772,81.7132,81.6411,81.6862,42305.0
2019-08-02 13:55:00,90.56,90.6,90.53,90.56,80402.0,81.6862,81.7223,81.6591,81.6862,80402.0
2019-08-02 14:00:00,90.55,90.64,90.5,90.62,130190.0,81.6772,81.7583,81.6321,81.7403,130190.0
2019-08-02 14:05:00,90.62,90.72,90.61,90.67,103907.0,81.7403,81.8305,81.7313,81.7854,103907.0
2019-08-02 14:10:00,90.67,90.76,90.65,90.76,50946.0,81.7854,81.8666,81.7674,81.8666,50946.0
2019-08-02 14:15:00,90.76,90.76,90.65,90.68,74646.0,81.8666,81.8666,81.7674,81.7944,74646.0
2019-08-02 14:20:00,90.69,90.86,90.69,90.8,122566.0,81.8034,81.9568,81.8034,81.9027,122566.0
2019-08-02 14:25:00,90.8,90.84,90.7,90.74,89665.0,81.9027,81.9387,81.8125,81.8485,89665.0
2019-08-02 14:30:00,90.74,90.77,90.67,90.7,166475.0,81.8485,81.8756,81.7854,81.8125,166475.0
2019-08-02 14:35:00,90.7,90.79,90.67,90.79,164801.0,81.8125,81.8936,81.7854,81.8936,164801.0
2019-08-02 14:40:00,90.78,90.79,90.73,90.76,91938.0,81.8846,81.8936,81.8395,81.8666,91938.0
2019-08-02 14:45:00,90.75,90.84,90.73,90.78,154619.0,81.8576,81.9387,81.8395,81.8846,154619.0
2019-08-02 14:50:00,90.78,90.79,90.72,90.74,93921.0,81.8846,81.8936,81.8305,81.8485,93921.0
2019-08-02 14:55:00,90.73,90.77,90.7,90.77,82936.0,81.8395,81.8756,81.8125,81.8756,82936.0
2019-08-02 15:00:00,90.77,90.85,90.74,90.77,131983.0,81.8756,81.9478,81.8485,81.8756,131983.0
2019-08-02 15:05:00,90.77,90.8,90.72,90.74,103022.0,81.8756,81.9027,81.8305,81.8485,103022.0
2019-08-02 15:10:00,90.74,90.74,90.64,90.65,158957.0,81.8485,81.8485,81.7583,81.7674,158957.0
2019-08-02 15:15:00,90.66,90.75,90.64,90.73,118032.0,81.7764,81.8576,81.7583,81.8395,118032.0
2019-08-02 15:20:00,90.74,90.93,90.72,90.89,171168.0,81.8485,82.0199,81.8305,81.9838,171168.0
2019-08-02 15:25:00,90.89,91.01,90.87,90.95,236292.0,81.9838,82.0921,81.9658,82.038,236292.0
2019-08-02 15:30:00,90.96,91.03,90.93,90.96,274699.0,82.047,82.1101,82.0199,82.047,274699.0
2019-08-02 15:35:00,90.96,91.33,90.95,91.15,999873.0,82.047,82.3807,82.038,82.2184,999873.0
2019-08-02 15:40:00,91.16,91.18,91.06,91.11,205316.0,82.2274,82.2454,82.1372,82.1823,205316.0
2019-08-02 15:45:00,91.1,91.12,90.96,90.97,417813.0,82.1733,82.1913,82.047,82.056,417813.0
2019-08-02 15:50:00,90.97,91.01,90.86,90.89,540112.0,82.056,82.0921,81.9568,81.9838,540112.0
2019-08-02 15:55:00,90.89,91.1,90.89,91.05,1161556.0,81.9838,82.1733,81.9838,82.1282,1161556.0
2019-08-05 09:30:00,90.02,90.36,90.0,90.19,295956.0,81.1991,81.5058,81.1811,81.3524,295956.0
2019-08-05 09:35:00,90.19,90.35,90.11,90.33,326454.0,81.3524,81.4968,81.2803,81.4787,326454.0
2019-08-05 09:40:00,90.34,90.38,90.13,90.16,184149.0,81.4877,81.5238,81.2983,81.3254,184149.0
2019-08-05 09:45:00,90.15,90.26,90.06,90.11,190916.0,81.3164,81.4156,81.2352,81.2803,190916.0
2019-08-05 09:50:00,90.1,90.24,90.04,90.08,378741.0,81.2713,81.3975,81.2171,81.2532,378741.0
2019-08-05 09:55:00,90.08,90.14,89.99,90.06,180569.0,81.2532,81.3073,81.172,81.2352,180569.0
2019-08-05 10:00:00,90.05,90.13,89.84,89.88,127246.0,81.2262,81.2983,81.0367,81.0728,127246.0
2019-08-05 10:05:00,89.88,89.95,89.84,89.88,141324.0,81.0728,81.136,81.0367,81.0728,141324.0
2019-08-05 10:10:00,89.89,89.93,89.85,89.88,106143.0,81.0818,81.1179,81.0458,81.0728,106143.0
2019-08-05 10:15:00,89.87,89.89,89.64,89.65,188050.0,81.0638,81.0818,80.8563,80.8653,188050.0
2019-08-05 10:20:00,89.66,89.73,89.59,89.65,186781.0,80.8744,80.9375,80.8112,80.8653,186781.0
2019-08-05 10:25:00,89.65,89.73,89.58,89.69,110119.0,80.8653,80.9375,80.8022,80.9014,110119.0
2019-08-05 10:30:00,89.67,89.76,89.65,89.65,179291.0,80.8834,80.9646,80.8653,80.8653,179291.0
2019-08-05 10:35:00,89.66,89.77,89.59,89.63,146956.0,80.8744,80.9736,80.8112,80.8473,146956.0
2019-08-05 10:40:00,89.62,89.67,89.5,89.58,95602.0,80.8383,80.8834,80.73,80.8022,95602.0
2019-08-05 10:45:00,89.58,89.69,89.52,89.65,145474.0,80.8022,80.9014,80.7481,80.8653,145474.0
2019-08-05 10:50:00,89.64,89.73,89.61,89.71,150330.0,80.8563,80.9375,80.8293,80.9195,150330.0
2019-08-05 10:55:00,89.71,89.84,89.69,89.81,91570.0,80.9195,81.0367,80.9014,81.0097,91570.0
2019-08-05 11:00:00,89.81,89.87,89.79,89.86,138813.0,81.0097,81.0638,80.9916,81.0548,138813.0
2019-08-05 11:05:00,89.85,89.91,89.83,89.85,66217.0,81.0458,81.0999,81.0277,81.0458,66217.0
2019-08-05 11:10:00,89.86,90.06,89.83,90.03,164156.0,81.0548,81.2352,81.0277,81.2081,164156.0
2019-08-05 11:15:00,90.03,90.04,89.95,90.0,171625.0,81.2081,81.2171,81.136,81.1811,171625.0
2019-08-05 11:20:00,90.0,90.02,89.91,89.92,157553.0,81.1811,81.1991,81.0999,81.1089,157553.0
2019-08-05 11:25:00,89.93,89.95,89.84,89.87,144216.0,81.1179,81.136,81.0367,81.0638,144216.0
2019-08-05 11:30:00,89.88,89.9,89.78,89.78,81288.0,81.0728,81.0909,80.9826,80.9826,81288.0
2019-08-05 11:35:00,89.79,89.8,89.69,89.7,74783.0,80.9916,81.0006,80.9014,80.9104,74783.0
2019-08-05 11:40:00,89.7,89.79,89.69,89.73,43748.0,80.9104,80.9916,80.9014,80.9375,43748.0
2019-08-05 11:45:00,89.74,89.85,89.74,89.84,62315.0,80.9465,81.0458,80.9465,81.0367,62315.0
2019-08-05 11:50:00,89.84,89.84,89.72,89.8,111076.0,81.0367,81.0367,80.9285,81.0006,111076.0
2019-08-05 11:55:00,89.8,89.8,89.6,89.61,307257.0,81.0006,81.0006,80.8202,80.8293,307257.0
2019-08-05 12:00:00,89.58,89.6,89.47,89.52,181934.0,80.8022,80.8202,80.703,80.7481,181934.0
2019-08-05 12:05:00,89.52,89.58,89.45,89.47,71756.0,80.7481,80.8022,80.6849,80.703,71756.0
2019-08-05 12:10:00,89.47,89.5,89.43,89.5,58747.0,80.703,80.73,80.6669,80.73,58747.0
2019-08-05 12:15:00,89.51,89.58,89.49,89.58,60035.0,80.7391,80.8022,80.721,80.8022,60035.0
2019-08-05 12:20:00,89.58,89.63,89.55,89.56,71690.0,80.8022,80.8473,80.7751,80.7842,71690.0
2019-08-05 12:25:00,89.57,89.57,89.26,89.3,145718.0,80.7932,80.7932,80.5136,80.5496,145718.0
2019-08-05 12:30:00,89.31,89.39,89.3,89.34,78128.0,80.5587,80.6308,80.5496,80.5857,78128.0
2019-08-05 12:35:00,89.35,89.38,89.29,89.34,91975.0,80.5947,80.6218,80.5406,80.5857,91975.0
2019-08-05 12:40:00,89.33,89.33,89.17,89.17,157138.0,80.5767,80.5767,80.4324,80.4324,157138.0
2019-08-05 12:45:00,89.18,89.18,89.03,89.03,95794.0,80.4414,80.4414,80.3061,80.3061,95794.0
2019-08-05 12:50:00,89.03,89.22,89.03,89.11,70943.0,80.3061,80.4775,80.3061,80.3783,70943.0
2019-08-05 12:55:00,89.11,89.12,88.95,89.08,299633.0,80.3783,80.3873,80.2339,80.3512,299633.0
2019-08-05 13:00:00,89.08,89.18,89.03,89.16,108726.0,80.3512,80.4414,80.3061,80.4234,108726.0
2019-08-05 13:05:00,89.16,89.26,89.15,89.23,107017.0,80.4234,80.5136,80.4143,80.4865,107017.0
2019-08-05 13:10:00,89.23,89.36,89.23,89.29,87015.0,80.4865,80.6038,80.4865,80.5406,87015.0
2019-08-05 13:15:00,89.3,89.37,89.27,89.35,84982.0,80.5496,80.6128,80.5226,80.5947,84982.0
2019-08-05 13:20:00,89.34,89.46,89.34,89.41,201550.0,80.5857,80.694,80.5857,80.6489,201550.0
2019-08-05 13:25:00,89.42,89.43,89.32,89.36,120062.0,80.6579,80.6669,80.5677,80.6038,120062.0
2019-08-05 13:30:00,89.36,89.4,89.33,89.39,59657.0,80.6038,80.6398,80.5767,80.6308,59657.0
2019-08-05 13:35:00,89.39,89.54,89.39,89.52,117925.0,80.6308,80.7661,80.6308,80.7481,117925.0
2019-08-05 13:40:00,89.52,89.52,89.22,89.28,154272.0,80.7481,80.7481,80.4775,80.5316,154272.0
2019-08-05 13:45:00,89.27,89.27,89.19,89.27,63110.0,80.5226,80.5226,80.4504,80.5226,63110.0
2019-08-05 13:50:00,89.27,89.27,89.18,89.2,43840.0,80.5226,80.5226,80.4414,80.4594,43840.0
2019-08-05 13:55:00,89.19,89.23,89.14,89.15,50134.0,80.4504,80.4865,80.4053,80.4143,50134.0
2019-08-05 14:00:00,89.14,89.21,89.09,89.17,74942.0,80.4053,80.4685,80.3602,80.4324,74942.0
2019-08-05 14:05:00,89.18,89.23,89.12,89.13,61038.0,80.4414,80.4865,80.3873,80.3963,61038.0
2019-08-05 14:10:00,89.13,89.22,89.1,89.2,59666.0,80.3963,80.4775,80.3692,80.4594,59666.0
2019-08-05 14:15:00,89.21,89.22,89.16,89.17,42110.0,80.4685,80.4775,80.4234,80.4324,42110.0
2019-08-05 14:20:00,89.16,89.17,88.99,89.04,66329.0,80.4234,80.4324,80.27,80.3151,66329.0
2019-08-05 14:25:00,89.04,89.04,88.8,88.82,95685.0,80.3151,80.3151,80.0986,80.1167,95685.0
2019-08-05 14:30:00,88.82,88.86,88.7,88.83,161503.0,80.1167,80.1528,80.0084,80.1257,161503.0
2019-08-05 14:35:00,88.83,88.9,88.7,88.7,204280.0,80.1257,80.1888,80.0084,80.0084,204280.0
2019-08-05 14:40:00,88.7,88.74,88.55,88.56,178402.0,80.0084,80.0445,79.8731,79.8822,178402.0
2019-08-05 14:45:00,88.55,88.75,88.52,88.63,191902.0,79.8731,80.0535,79.8461,79.9453,191902.0
2019-08-05 14:50:00,88.63,88.7,88.53,88.55,184191.0,79.9453,80.0084,79.8551,79.8731,184191.0
2019-08-05 14:55:00,88.56,88.65,88.5,88.59,166189.0,79.8822,79.9633,79.828,79.9092,166189.0
2019-08-05 15:00:00,88.6,88.71,88.34,88.35,256769.0,79.9182,80.0175,79.6837,79.6927,256769.0
2019-08-05 15:05:00,88.34,88.37,88.19,88.24,217424.0,79.6837,79.7108,79.5484,79.5935,217424.0
2019-08-05 15:10:00,88.24,88.7,88.23,88.7,360428.0,79.5935,80.0084,79.5845,80.0084,360428.0
2019-08-05 15:15:00,88.69,88.83,88.52,88.8,556798.0,79.9994,80.1257,79.8461,80.0986,556798.0
2019-08-05 15:20:00,88.79,88.9,88.68,88.75,327728.0,80.0896,80.1888,79.9904,80.0535,327728.0
2019-08-05 15:25:00,88.75,88.95,88.71,88.73,867168.0,80.0535,80.2339,80.0175,80.0355,867168.0
2019-08-05 15:30:00,88.72,88.96,88.57,88.91,404937.0,80.0265,80.243,79.8912,80.1979,404937.0
2019-08-05 15:35:00,88.9,89.09,88.86,89.02,326989.0,80.1888,80.3602,80.1528,80.2971,326989.0
2019-08-05 15:40:00,89.02,89.12,88.96,89.06,332641.0,80.2971,80.3873,80.243,80.3332,332641.0
2019-08-05 15:45:00,89.06,89.14,88.82,88.91,466876.0,80.3332,80.4053,80.1167,80.1979,466876.0
2019-08-05 15:50:00,88.91,88.96,88.7,88.9,679597.0,80.1979,80.243,80.0084,80.1888,679597.0
2019-08-05 15:55:00,88.9,89.01,88.86,88.91,1363208.0,80.1888,80.2881,80.1528,80.1979,1363208.0
2019-08-06 09:30:00,89.36,89.56,89.29,89.35,242865.0,80.6038,80.7842,80.5406,80.5947,242865.0
2019-08-06 09:35:00,89.35,89.47,89.21,89.4,371448.0,80.5947,80.703,80.4685,80.6398,371448.0
2019-08-06 09:40:00,89.4,89.72,89.39,89.7,133627.0,80.6398,80.9285,80.6308,80.9104,133627.0
2019-08-06 09:45:00,89.73,89.73,89.47,89.57,139735.0,80.9375,80.9375,80.703,80.7932,139735.0
2019-08-06 09:50:00,89.57,89.62,89.44,89.49,174685.0,80.7932,80.8383,80.6759,80.721,174685.0
2019-08-06 09:55:00,89.5,89.59,89.45,89.55,90487.0,80.73,80.8112,80.6849,80.7751,90487.0
2019-08-06 10:00:00,89.55,89.72,89.55,89.61,116168.0,80.7751,80.9285,80.7751,80.8293,116168.0
2019-08-06 10:05:00,89.61,89.64,89.51,89.52,132910.0,80.8293,80.8563,80.7391,80.7481,132910.0
2019-08-06 10:10:00,89.52,89.53,89.35,89.42,142246.0,80.7481,80.7571,80.5947,80.6579,142246.0
2019-08-06 10:15:00,89.41,89.41,89.21,89.26,145877.0,80.6489,80.6489,80.4685,80.5136,145877.0
2019-08-06 10:20:00,89.26,89.46,89.23,89.45,186651.0,80.5136,80.694,80.4865,80.6849,186651.0
2019-08-06 10:25:00,89.45,89.49,89.36,89.39,109661.0,80.6849,80.721,80.6038,80.6308,109661.0
2019-08-06 10:30:00,89.39,89.53,89.35,89.39,101914.0,80.6308,80.7571,80.5947,80.6308,101914.0
2019-08-06 10:35:00,89.39,89.58,89.3,89.58,70402.0,80.6308,80.8022,80.5496,80.8022,70402.0
2019-08-06 10:40:00,89.58,89.72,89.56,89.56,84129.0,80.8022,80.9285,80.7842,80.7842,84129.0
2019-08-06 10:45:00,89.56,89.59,89.46,89.47,70878.0,80.7842,80.8112,80.694,80.703,70878.0
2019-08-06 10:50:00,89.44,89.45,89.31,89.36,86182.0,80.6759,80.6849,80.5587,80.6038,86182.0
2019-08-06 10:55:00,89.35,89.38,89.28,89.36,32927.0,80.5947,80.6218,80.5316,80.6038,32927.0
2019-08-06 11:00:00,89.36,89.4,89.23,89.25,97102.0,80.6038,80.6398,80.4865,80.5045,97102.0
2019-08-06 11:05:00,89.25,89.37,89.17,89.18,126984.0,80.5045,80.6128,80.4324,80.4414,126984.0
2019-08-06 11:10:00,89.18,89.19,88.88,88.92,108898.0,80.4414,80.4504,80.1708,80.2069,108898.0
2019-08-06 11:15:00,88.93,89.0,88.87,88.87,122237.0,80.2159,80.279,80.1618,80.1618,122237.0
2019-08-06 11:20:00,88.88,89.12,88.87,89.12,110871.0,80.1708,80.3873,80.1618,80.3873,110871.0
2019-08-06 11:25:00,89.12,89.26,89.11,89.17,95302.0,80.3873,80.5136,80.3783,80.4324,95302.0
2019-08-06 11:30:00,89.18,89.27,89.05,89.11,105124.0,80.4414,80.5226,80.3241,80.3783,105124.0
2019-08-06 11:35:00,89.11,89.25,89.05,89.25,58976.0,80.3783,80.5045,80.3241,80.5045,58976.0
2019-08-06 11:40:00,89.24,89.37,89.21,89.26,81171.0,80.4955,80.6128,80.4685,80.5136,81171.0
2019-08-06 11:45:00,89.25,89.39,89.24,89.39,55496.0,80.5045,80.6308,80.4955,80.6308,55496.0
2019-08-06 11:50:00,89.4,89.41,89.26,89.26,54745.0,80.6398,80.6489,80.5136,80.5136,54745.0
2019-08-06 11:55:00,89.27,89.38,89.24,89.37,88338.0,80.5226,80.6218,80.4955,80.6128,88338.0
2019-08-06 12:00:00,89.37,89.53,89.36,89.37,86056.0,80.6128,80.7571,80.6038,80.6128,86056.0
2019-08-06 12:05:00,89.38,89.39,89.26,89.33,54811.0,80.6218,80.6308,80.5136,80.5767,54811.0
2019-08-06 12:10:00,89.35,89.47,89.3,89.44,101833.0,80.5947,80.703,80.5496,80.6759,101833.0
2019-08-06 12:15:00,89.44,89.45,89.29,89.29,124870.0,80.6759,80.6849,80.5406,80.5406,124870.0
2019-08-06 12:20:00,89.3,89.32,89.21,89.24,32298.0,80.5496,80.5677,80.4685,80.4955,32298.0
2019-08-06 12:25:00,89.26,89.26,89.17,89.19,96074.0,80.5136,80.5136,80.4324,80.4504,96074.0
2019-08-06 12:30:00,89.19,89.28,89.17,89.27,50248.0,80.4504,80.5316,80.4324,80.5226,50248.0
2019-08-06 12:35:00,89.26,89.35,89.23,89.3,29857.0,80.5136,80.5947,80.4865,80.5496,29857.0
2019-08-06 12:40:00,89.3,89.33,89.26,89.28,29184.0,80.5496,80.5767,80.5136,80.5316,29184.0
2019-08-06 12:45:00,89.28,89.31,89.14,89.16,114486.0,80.5316,80.5587,80.4053,80.4234,114486.0
2019-08-06 12:50:00,89.15,89.16,89.1,89.16,51306.0,80.4143,80.4234,80.3692,80.4234,51306.0
2019-08-06 12:55:00,89.14,89.22,89.14,89.2,37870.0,80.4053,80.4775,80.4053,80.4594,37870.0
2019-08-06 13:00:00,89.22,89.38,89.22,89.35,30801.0,80.4775,80.6218,80.4775,80.5947,30801.0
2019-08-06 13:05:00,89.36,89.48,89.33,89.43,42724.0,80.6038,80.712,80.5767,80.6669,42724.0
2019-08-06 13:10:00,89.43,89.48,89.4,89.46,23068.0,80.6669,80.712,80.6398,80.694,23068.0
2019-08-06 13:15:00,89.46,89.5,89.43,89.46,56269.0,80.694,80.73,80.6669,80.694,56269.0
2019-08-06 13:20:00,89.46,89.52,89.43,89.52,56911.0,80.694,80.7481,80.6669,80.7481,56911.0
2019-08-06 13:25:00,89.53,89.57,89.41,89.41,79643.0,80.7571,80.7932,80.6489,80.6489,79643.0
2019-08-06 13:30:00,89.42,89.49,89.39,89.49,25073.0,80.6579,80.721,80.6308,80.721,25073.0
2019-08-06 13:35:00,89.49,89.56,89.44,89.55,62307.0,80.721,80.7842,80.6759,80.7751,62307.0
2019-08-06 13:40:00,89.54,89.62,89.49,89.58,33643.0,80.7661,80.8383,80.721,80.8022,33643.0
2019-08-06 13:45:00,89.58,89.62,89.56,89.62,22290.0,80.8022,80.8383,80.7842,80.8383,22290.0
2019-08-06 13:50:00,89.61,89.65,89.55,89.59,95398.0,80.8293,80.8653,80.7751,80.8112,95398.0
2019-08-06 13:55:00,89.58,89.59,89.53,89.56,58498.0,80.8022,80.8112,80.7571,80.7842,58498.0
2019-08-06 14:00:00,89.55,89.55,89.3,89.45,331727.0,80.7751,80.7751,80.5496,80.6849,331727.0
2019-08-06 14:05:00,89.43,89.48,89.41,89.46,54581.0,80.6669,80.712,80.6489,80.694,54581.0
2019-08-06 14:10:00,89.46,89.58,89.46,89.56,66855.0,80.694,80.8022,80.694,80.7842,66855.0
2019-08-06 14:15:00,89.56,89.77,89.56,89.77,126943.0,80.7842,80.9736,80.7842,80.9736,126943.0
2019-08-06 14:20:00,89.77,89.78,89.71,89.75,80731.0,80.9736,80.9826,80.9195,80.9555,80731.0
2019-08-06 14:25:00,89.75,89.79,89.7,89.78,53316.0,80.9555,80.9916,80.9104,80.9826,53316.0
2019-08-06 14:30:00,89.78,89.92,89.75,89.89,119701.0,80.9826,81.1089,80.9555,81.0818,119701.0
2019-08-06 14:35:00,89.89,89.89,89.77,89.78,101730.0,81.0818,81.0818,80.9736,80.9826,101730.0
2019-08-06 14:40:00,89.77,89.88,89.73,89.84,71635.0,80.9736,81.0728,80.9375,81.0367,71635.0
2019-08-06 14:45:00,89.84,89.84,89.73,89.78,51779.0,81.0367,81.0367,80.9375,80.9826,51779.0
2019-08-06 14:50:00,89.78,89.82,89.63,89.64,88252.0,80.9826,81.0187,80.8473,80.8563,88252.0
2019-08-06 14:55:00,89.64,89.71,89.64,89.65,120262.0,80.8563,80.9195,80.8563,80.8653,120262.0
2019-08-06 15:00:00,89.65,89.74,89.62,89.65,82690.0,80.8653,80.9465,80.8383,80.8653,82690.0
2019-08-06 15:05:00,89.65,89.7,89.63,89.64,39227.0,80.8653,80.9104,80.8473,80.8563,39227.0
2019-08-06 15:10:00,89.62,89.75,89.56,89.75,34366.0,80.8383,80.9555,80.7842,80.9555,34366.0
2019-08-06 15:15:00,89.76,89.79,89.72,89.78,84974.0,80.9646,80.9916,80.9285,80.9826,84974.0
2019-08-06 15:20:00,89.78,89.86,89.76,89.81,54026.0,80.9826,81.0548,80.9646,81.0097,54026.0
2019-08-06 15:25:00,89.81,89.83,89.67,89.76,69205.0,81.0097,81.0277,80.8834,80.9646,69205.0
2019-08-06 15:30:00,89.76,89.79,89.68,89.73,93230.0,80.9646,80.9916,80.8924,80.9375,93230.0
2019-08-06 15:35:00,89.74,89.83,89.73,89.82,171319.0,80.9465,81.0277,80.9375,81.0187,171319.0
2019-08-06 15:40:00,89.82,89.93,89.79,89.9,127315.0,81.0187,81.1179,80.9916,81.0909,127315.0
2019-08-06 15:45:00,89.9,89.95,89.77,89.9,163303.0,81.0909,81.136,80.9736,81.0909,163303.0
2019-08-06 15:50:00,89.9,90.04,89.9,90.0,290023.0,81.0909,81.2171,81.0909,81.1811,290023.0
2019-08-06 15:55:00,90.0,90.08,89.91,90.06,1301725.0,81.1811,81.2532,81.0999,81.2352,1301725.0
2019-08-07 09:30:00,89.33,89.45,89.02,89.06,250514.0,80.5767,80.6849,80.2971,80.3332,250514.0
2019-08-07 09:35:00,89.06,89.09,88.91,88.99,193391.0,80.3332,80.3602,80.1979,80.27,193391.0
2019-08-07 09:40:00,88.99,89.0,88.58,88.58,224540.0,80.27,80.279,79.9002,79.9002,224540.0
2019-08-07 09:45:00,88.58,88.58,88.2,88.38,350243.0,79.9002,79.9002,79.5574,79.7198,350243.0
2019-08-07 09:50:00,88.38,88.58,88.26,88.55,179575.0,79.7198,79.9002,79.6116,79.8731,179575.0
2019-08-07 09:55:00,88.55,88.79,88.55,88.55,242037.0,79.8731,80.0896,79.8731,79.8731,242037.0
2019-08-07 10:00:00,88.55,88.76,88.51,88.69,300198.0,79.8731,80.0626,79.8371,79.9994,300198.0
2019-08-07 10:05:00,88.69,88.93,88.66,88.85,254558.0,79.9994,80.2159,79.9724,80.1437,254558.0
2019-08-07 10:10:00,88.85,88.97,88.77,88.82,212291.0,80.1437,80.252,80.0716,80.1167,212291.0
2019-08-07 10:15:00,88.83,89.16,88.79,89.03,369070.0,80.1257,80.4234,80.0896,80.3061,369070.0
2019-08-07 10:20:00,89.03,89.04,88.9,88.95,181489.0,80.3061,80.3151,80.1888,80.2339,181489.0
2019-08-07 10:25:00,88.96,89.13,88.86,89.04,124395.0,80.243,80.3963,80.1528,80.3151,124395.0
2019-08-07 10:30:00,89.04,89.32,89.01,89.16,224517.0,80.3151,80.5677,80.2881,80.4234,224517.0
2019-08-07 10:35:00,89.16,89.38,89.12,89.36,202114.0,80.4234,80.6218,80.3873,80.6038,202114.0
2019-08-07 10:40:00,89.36,89.36,89.24,89.3,160553.0,80.6038,80.6038,80.4955,80.5496,160553.0
2019-08-07 10:45:00,89.3,89.41,89.24,89.41,119167.0,80.5496,80.6489,80.4955,80.6489,119167.0
2019-08-07 10:50:00,89.39,89.61,89.38,89.6,141362.0,80.6308,80.8293,80.6218,80.8202,141362.0
2019-08-07 10:55:00,89.61,89.61,89.42,89.52,155676.0,80.8293,80.8293,80.6579,80.7481,155676.0
2019-08-07 11:00:00,89.52,89.56,89.36,89.37,134625.0,80.7481,80.7842,80.6038,80.6128,134625.0
2019-08-07 11:05:00,89.35,89.53,89.26,89.53,81951.0,80.5947,80.7571,80.5136,80.7571,81951.0
2019-08-07 11:10:00,89.53,89.69,89.49,89.63,97570.0,80.7571,80.9014,80.721,80.8473,97570.0
2019-08-07 11:15:00,89.6,89.64,89.38,89.44,133689.0,80.8202,80.8563,80.6218,80.6759,133689.0
2019-08-07 11:20:00,89.44,89.49,89.29,89.29,85989.0,80.6759,80.721,80.5406,80.5406,85989.0
2019-08-07 11:25:00,89.31,89.37,89.25,89.35,80960.0,80.5587,80.6128,80.5045,80.5947,80960.0
2019-08-07 11:30:00,89.36,89.36,89.2,89.31,177913.0,80.6038,80.6038,80.4594,80.5587,177913.0
2019-08-07 11:35:00,89.33,89.36,89.25,89.28,75446.0,80.5767,80.6038,80.5045,80.5316,75446.0
2019-08-07 11:40:00,89.28,89.3,89.09,89.16,107653.0,80.5316,80.5496,80.3602,80.4234,107653.0
2019-08-07 11:45:00,89.16,89.24,89.07,89.17,70393.0,80.4234,80.4955,80.3422,80.4324,70393.0
2019-08-07 11:50:00,89.15,89.19,89.04,89.13,53045.0,80.4143,80.4504,80.3151,80.3963,53045.0
2019-08-07 11:55:00,89.13,89.31,89.13,89.21,98652.0,80.3963,80.5587,80.3963,80.4685,98652.0
2019-08-07 12:00:00,89.22,89.25,89.12,89.16,50338.0,80.4775,80.5045,80.3873,80.4234,50338.0
2019-08-07 12:05:00,89.15,89.17,89.07,89.1,76428.0,80.4143,80.4324,80.3422,80.3692,76428.0
2019-08-07 12:10:00,89.11,89.27,89.07,89.23,40058.0,80.3783,80.5226,80.3422,80.4865,40058.0
2019-08-07 12:15:00,89.24,89.34,89.21,89.24,38841.0,80.4955,80.5857,80.4685,80.4955,38841.0
2019-08-07 12:20:00,89.22,89.22,89.1,89.14,42890.0,80.4775,80.4775,80.3692,80.4053,42890.0
2019-08-07 12:25:00,89.18,89.28,89.08,89.26,78178.0,80.4414,80.5316,80.3512,80.5136,78178.0
2019-08-07 12:30:00,89.25,89.39,89.21,89.36,68202.0,80.5045,80.6308,80.4685,80.6038,68202.0
2019-08-07 12:35:00,89.35,89.43,89.33,89.42,36981.0,80.5947,80.6669,80.5767,80.6579,36981.0
2019-08-07 12:40:00,89.42,89.57,89.38,89.51,59346.0,80.6579,80.7932,80.6218,80.7391,59346.0
2019-08-07 12:45:00,89.51,89.57,89.47,89.47,51795.0,80.7391,80.7932,80.703,80.703,51795.0
2019-08-07 12:50:00,89.49,89.64,89.49,89.64,59865.0,80.721,80.8563,80.721,80.8563,59865.0
2019-08-07 12:55:00,89.63,89.72,89.59,89.7,92702.0,80.8473,80.9285,80.8112,80.9104,92702.0
2019-08-07 13:00:00,89.71,89.77,89.67,89.7,74116.0,80.9195,80.9736,80.8834,80.9104,74116.0
2019-08-07 13:05:00,89.69,89.79,89.68,89.78,61876.0,80.9014,80.9916,80.8924,80.9826,61876.0
2019-08-07 13:10:00,89.79,89.8,89.69,89.7,48201.0,80.9916,81.0006,80.9014,80.9104,48201.0
2019-08-07 13:15:00,89.72,89.78,89.69,89.76,25407.0,80.9285,80.9826,80.9014,80.9646,25407.0
2019-08-07 13:20:00,89.76,89.78,89.68,89.72,23167.0,80.9646,80.9826,80.8924,80.9285,23167.0
2019-08-07 13:25:00,89.71,89.75,89.65,89.69,28811.0,80.9195,80.9555,80.8653,80.9014,28811.0
2019-08-07 13:30:00,89.7,89.91,89.69,89.83,97122.0,80.9104,81.0999,80.9014,81.0277,97122.0
2019-08-07 13:35:00,89.84,89.97,89.82,89.96,51094.0,81.0367,81.154,81.0187,81.145,51094.0
2019-08-07 13:40:00,89.97,90.06,89.97,90.0,79032.0,81.154,81.2352,81.154,81.1811,79032.0
2019-08-07 13:45:00,90.0,90.08,89.98,90.05,58997.0,81.1811,81.2532,81.163,81.2262,58997.0
2019-08-07 13:50:00,90.05,90.1,89.97,90.01,83978.0,81.2262,81.2713,81.154,81.1901,83978.0
2019-08-07 13:55:00,90.0,90.01,89.86,89.87,61239.0,81.1811,81.1901,81.0548,81.0638,61239.0
2019-08-07 14:00:00,89.87,89.93,89.85,89.9,68386.0,81.0638,81.1179,81.0458,81.0909,68386.0
2019-08-07 14:05:00,89.91,90.05,89.9,90.0,477115.0,81.0999,81.2262,81.0909,81.1811,477115.0
2019-08-07 14:10:00,90.0,90.02,89.86,89.87,32973.0,81.1811,81.1991,81.0548,81.0638,32973.0
2019-08-07 14:15:00,89.87,89.87,89.59,89.6,243036.0,81.0638,81.0638,80.8112,80.8202,243036.0
2019-08-07 14:20:00,89.6,89.71,89.6,89.6,104313.0,80.8202,80.9195,80.8202,80.8202,104313.0
2019-08-07 14:25:00,89.62,89.87,89.6,89.86,104247.0,80.8383,81.0638,80.8202,81.0548,104247.0
2019-08-07 14:30:00,89.86,89.91,89.81,89.87,69699.0,81.0548,81.0999,81.0097,81.0638,69699.0
2019-08-07 14:35:00,89.86,89.91,89.79,89.83,51701.0,81.0548,81.0999,80.9916,81.0277,51701.0
2019-08-07 14:40:00,89.84,90.13,89.81,90.1,92965.0,81.0367,81.2983,81.0097,81.2713,92965.0
2019-08-07 14:45:00,90.11,90.17,90.04,90.06,85485.0,81.2803,81.3344,81.2171,81.2352,85485.0
2019-08-07 14:50:00,90.06,90.16,90.05,90.1,117744.0,81.2352,81.3254,81.2262,81.2713,117744.0
2019-08-07 14:55:00,90.09,90.18,90.04,90.17,27233.0,81.2622,81.3434,81.2171,81.3344,27233.0
2019-08-07 15:00:00,90.18,90.21,89.96,90.04,63717.0,81.3434,81.3705,81.145,81.2171,63717.0
2019-08-07 15:05:00,90.05,90.12,90.0,90.01,34628.0,81.2262,81.2893,81.1811,81.1901,34628.0
2019-08-07 15:10:00,90.0,90.03,89.96,89.99,39084.0,81.1811,81.2081,81.145,81.172,39084.0
2019-08-07 15:15:00,90.01,90.12,89.9,90.1,109504.0,81.1901,81.2893,81.0909,81.2713,109504.0
2019-08-07 15:20:00,90.11,90.19,90.1,90.13,73149.0,81.2803,81.3524,81.2713,81.2983,73149.0
2019-08-07 15:25:00,90.14,90.24,90.08,90.23,46008.0,81.3073,81.3975,81.2532,81.3885,46008.0
2019-08-07 15:30:00,90.23,90.32,90.21,90.27,58115.0,81.3885,81.4697,81.3705,81.4246,58115.0
2019-08-07 15:35:00,90.26,90.34,90.19,90.32,58480.0,81.4156,81.4877,81.3524,81.4697,58480.0
2019-08-07 15:40:00,90.32,90.32,90.14,90.21,84559.0,81.4697,81.4697,81.3073,81.3705,84559.0
2019-08-07 15:45:00,90.21,90.23,90.04,90.07,119707.0,81.3705,81.3885,81.2171,81.2442,119707.0
2019-08-07 15:50:00,90.07,90.07,89.94,89.98,316741.0,81.2442,81.2442,81.1269,81.163,316741.0
2019-08-07 15:55:00,89.98,90.22,89.98,90.06,776642.0,81.163,81.3795,81.163,81.2352,776642.0
2019-08-08 09:30:00,90.37,90.48,90.25,90.35,193126.0,81.5148,81.614,81.4066,81.4968,193126.0
2019-08-08 09:35:00,90.35,90.61,90.34,90.44,201752.0,81.4968,81.7313,81.4877,81.5779,201752.0
2019-08-08 09:40:00,90.43,90.69,90.41,90.61,121730.0,81.5689,81.8034,81.5509,81.7313,121730.0
2019-08-08 09:45:00,90.62,90.63,90.54,90.57,157688.0,81.7403,81.7493,81.6681,81.6952,157688.0
2019-08-08 09:50:00,90.57,90.6,90.4,90.58,254571.0,81.6952,81.7223,81.5419,81.7042,254571.0
2019-08-08 09:55:00,90.58,90.7,90.57,90.6,252611.0,81.7042,81.8125,81.6952,81.7223,252611.0
2019-08-08 10:00:00,90.6,90.67,90.58,90.6,185362.0,81.7223,81.7854,81.7042,81.7223,185362.0
2019-08-08 10:05:00,90.61,90.61,90.5,90.6,122856.0,81.7313,81.7313,81.6321,81.7223,122856.0
2019-08-08 10:10:00,90.6,90.62,90.51,90.51,171578.0,81.7223,81.7403,81.6411,81.6411,171578.0
2019-08-08 10:15:00,90.51,90.58,90.49,90.58,109645.0,81.6411,81.7042,81.623,81.7042,109645.0
2019-08-08 10:20:00,90.58,90.59,90.52,90.52,117080.0,81.7042,81.7132,81.6501,81.6501,117080.0
2019-08-08 10:25:00,90.53,90.55,90.48,90.51,158232.0,81.6591,81.6772,81.614,81.6411,158232.0
2019-08-08 10:30:00,90.52,90.64,90.52,90.61,344040.0,81.6501,81.7583,81.6501,81.7313,344040.0
2019-08-08 10:35:00,90.61,90.64,90.58,90.6,212779.0,81.7313,81.7583,81.7042,81.7223,212779.0
2019-08-08 10:40:00,90.59,90.67,90.58,90.66,318087.0,81.7132,81.7854,81.7042,81.7764,318087.0
2019-08-08 10:45:00,90.66,90.7,90.64,90.66,240597.0,81.7764,81.8125,81.7583,81.7764,240597.0
2019-08-08 10:50:00,90.66,90.68,90.63,90.67,145881.0,81.7764,81.7944,81.7493,81.7854,145881.0
2019-08-08 10:55:00,90.67,90.69,90.59,90.63,229377.0,81.7854,81.8034,81.7132,81.7493,229377.0
2019-08-08 11:00:00,90.63,90.65,90.56,90.57,144225.0,81.7493,81.7674,81.6862,81.6952,144225.0
2019-08-08 11:05:00,90.57,90.57,90.45,90.5,104882.0,81.6952,81.6952,81.587,81.6321,104882.0
2019-08-08 11:10:00,90.51,90.55,90.49,90.5,99179.0,81.6411,81.6772,81.623,81.6321,99179.0
2019-08-08 11:15:00,90.5,90.67,90.5,90.67,163795.0,81.6321,81.7854,81.6321,81.7854,163795.0
2019-08-08 11:20:00,90.67,90.77,90.65,90.73,121032.0,81.7854,81.8756,81.7674,81.8395,121032.0
2019-08-08 11:25:00,90.73,90.76,90.7,90.73,116619.0,81.8395,81.8666,81.8125,81.8395,116619.0
2019-08-08 11:30:00,90.74,90.82,90.72,90.79,131709.0,81.8485,81.9207,81.8305,81.8936,131709.0
2019-08-08 11:35:00,90.79,90.88,90.79,90.87,111541.0,81.8936,81.9748,81.8936,81.9658,111541.0
2019-08-08 11:40:00,90.87,91.02,90.87,91.0,107434.0,81.9658,82.1011,81.9658,82.0831,107434.0
2019-08-08 11:45:00,91.0,91.01,90.92,90.94,179050.0,82.0831,82.0921,82.0109,82.0289,179050.0
2019-08-08 11:50:00,90.93,90.97,90.92,90.95,55949.0,82.0199,82.056,82.0109,82.038,55949.0
2019-08-08 11:55:00,90.95,90.99,90.92,90.95,61356.0,82.038,82.074,82.0109,82.038,61356.0
2019-08-08 12:00:00,90.95,91.0,90.93,90.94,108613.0,82.038,82.0831,82.0199,82.0289,108613.0
2019-08-08 12:05:00,90.94,91.01,90.93,90.98,99973.0,82.0289,82.0921,82.0199,82.065,99973.0
2019-08-08 12:10:00,90.97,91.0,90.92,90.94,66191.0,82.056,82.0831,82.0109,82.0289,66191.0
2019-08-08 12:15:00,90.93,91.07,90.92,91.06,67909.0,82.0199,82.1462,82.0109,82.1372,67909.0
2019-08-08 12:20:00,91.06,91.07,91.01,91.02,107471.0,82.1372,82.1462,82.0921,82.1011,107471.0
2019-08-08 12:25:00,91.03,91.05,90.97,90.99,54606.0,82.1101,82.1282,82.056,82.074,54606.0
2019-08-08 12:30:00,90.98,91.06,90.98,91.04,67126.0,82.065,82.1372,82.065,82.1191,67126.0
2019-08-08 12:35:00,91.04,91.06,90.94,90.99,88842.0,82.1191,82.1372,82.0289,82.074,88842.0
2019-08-08 12:40:00,90.99,91.03,90.98,91.02,117342.0,82.074,82.1101,82.065,82.1011,117342.0
2019-08-08 12:45:00,91.03,91.06,91.0,91.05,92771.0,82.1101,82.1372,82.0831,82.1282,92771.0
2019-08-08 12:50:00,91.05,91.14,91.05,91.12,78394.0,82.1282,82.2093,82.1282,82.1913,78394.0
2019-08-08 12:55:00,91.12,91.18,91.11,91.18,56668.0,82.1913,82.2454,82.1823,82.2454,56668.0
2019-08-08 13:00:00,91.18,91.22,91.14,91.2,111547.0,82.2454,82.2815,82.2093,82.2635,111547.0
2019-08-08 13:05:00,91.2,91.22,91.13,91.13,83921.0,82.2635,82.2815,82.2003,82.2003,83921.0
2019-08-08 13:10:00,91.13,91.23,91.13,91.19,82239.0,82.2003,82.2905,82.2003,82.2544,82239.0
2019-08-08 13:15:00,91.19,91.21,91.13,91.13,72859.0,82.2544,82.2725,82.2003,82.2003,72859.0
2019-08-08 13:20:00,91.13,91.21,91.1,91.16,72307.0,82.2003,82.2725,82.1733,82.2274,72307.0
2019-08-08 13:25:00,91.15,91.16,91.04,91.05,69828.0,82.2184,82.2274,82.1191,82.1282,69828.0
2019-08-08 13:30:00,91.05,91.1,91.05,91.07,104662.0,82.1282,82.1733,82.1282,82.1462,104662.0
2019-08-08 13:35:00,91.08,91.12,91.07,91.1,101518.0,82.1552,82.1913,82.1462,82.1733,101518.0
2019-08-08 13:40:00,91.11,91.15,91.1,91.13,109884.0,82.1823,82.2184,82.1733,82.2003,109884.0
2019-08-08 13:45:00,91.13,91.15,91.1,91.13,103161.0,82.2003,82.2184,82.1733,82.2003,103161.0
2019-08-08 13:50:00,91.13,91.19,91.11,91.19,88881.0,82.2003,82.2544,82.1823,82.2544,88881.0
2019-08-08 13:55:00,91.2,91.21,91.12,91.12,103331.0,82.2635,82.2725,82.1913,82.1913,103331.0
2019-08-08 14:00:00,91.12,91.13,90.98,90.98,80352.0,82.1913,82.2003,82.065,82.065,80352.0
2019-08-08 14:05:00,90.99,91.05,90.91,90.94,181013.0,82.074,82.1282,82.0019,82.0289,181013.0
2019-08-08 14:10:00,90.95,91.04,90.94,91.04,67629.0,82.038,82.1191,82.0289,82.1191,67629.0
2019-08-08 14:15:00,91.04,91.06,90.94,90.95,92544.0,82.1191,82.1372,82.0289,82.038,92544.0
2019-08-08 14:20:00,90.96,91.01,90.95,90.98,337926.0,82.047,82.0921,82.038,82.065,337926.0
2019-08-08 14:25:00,90.98,91.0,90.95,90.97,57502.0,82.065,82.0831,82.038,82.056,57502.0
2019-08-08 14:30:00,90.98,91.05,90.97,90.98,97561.0,82.065,82.1282,82.056,82.065,97561.0
2019-08-08 14:35:00,90.98,91.03,90.94,91.03,77276.0,82.065,82.1101,82.0289,82.1101,77276.0
2019-08-08 14:40:00,91.03,91.09,91.01,91.07,85955.0,82.1101,82.1642,82.0921,82.1462,85955.0
2019-08-08 14:45:00,91.07,91.1,90.91,90.93,88830.0,82.1462,82.1733,82.0019,82.0199,88830.0
2019-08-08 14:50:00,90.93,91.08,90.93,91.04,60676.0,82.0199,82.1552,82.0199,82.1191,60676.0
2019-08-08 14:55:00,91.04,91.12,91.04,91.09,59592.0,82.1191,82.1913,82.1191,82.1642,59592.0
2019-08-08 15:00:00,91.09,91.21,91.08,91.18,103544.0,82.1642,82.2725,82.1552,82.2454,103544.0
2019-08-08 15:05:00,91.18,91.24,91.16,91.2,72108.0,82.2454,82.2995,82.2274,82.2635,72108.0
2019-08-08 15:10:00,91.19,91.2,91.07,91.07,76379.0,82.2544,82.2635,82.1462,82.1462,76379.0
2019-08-08 15:15:00,91.07,91.11,91.0,91.08,125064.0,82.1462,82.1823,82.0831,82.1552,125064.0
2019-08-08 15:20:00,91.09,91.13,91.05,91.09,57773.0,82.1642,82.2003,82.1282,82.1642,57773.0
2019-08-08 15:25:00,91.1,91.12,91.03,91.09,53034.0,82.1733,82.1913,82.1101,82.1642,53034.0
2019-08-08 15:30:00,91.08,91.2,91.08,91.17,99443.0,82.1552,82.2635,82.1552,82.2364,99443.0
2019-08-08 15:35:00,91.19,91.23,91.16,91.22,163004.0,82.2544,82.2905,82.2274,82.2815,163004.0
2019-08-08 15:40:00,91.22,91.38,91.21,91.35,224991.0,82.2815,82.4258,82.2725,82.3988,224991.0
2019-08-08 15:45:00,91.36,91.38,91.24,91.25,203744.0,82.4078,82.4258,82.2995,82.3086,203744.0
2019-08-08 15:50:00,91.24,91.32,91.22,91.24,233804.0,82.2995,82.3717,82.2815,82.2995,233804.0
2019-08-08 15:55:00,91.24,91.32,91.11,91.32,717801.0,82.2995,82.3717,82.1823,82.3717,717801.0
2019-08-09 09:30:00,91.13,91.32,91.04,91.3,187183.0,82.2003,82.3717,82.1191,82.3537,187183.0
2019-08-09 09:35:00,91.29,91.48,91.29,91.39,93121.0,82.3446,82.516,82.3446,82.4348,93121.0
2019-08-09 09:40:00,91.38,91.41,91.26,91.27,63336.0,82.4258,82.4529,82.3176,82.3266,63336.0
2019-08-09 09:45:00,91.27,91.34,91.2,91.33,52699.0,82.3266,82.3897,82.2635,82.3807,52699.0
2019-08-09 09:50:00,91.32,91.33,91.11,91.17,69965.0,82.3717,82.3807,82.1823,82.2364,69965.0
2019-08-09 09:55:00,91.17,91.24,91.14,91.17,102162.0,82.2364,82.2995,82.2093,82.2364,102162.0
2019-08-09 10:00:00,91.18,91.28,91.16,91.28,74392.0,82.2454,82.3356,82.2274,82.3356,74392.0
2019-08-09 10:05:00,91.28,91.33,91.07,91.08,106419.0,82.3356,82.3807,82.1462,82.1552,106419.0
2019-08-09 10:10:00,91.06,91.22,91.06,91.17,64529.0,82.1372,82.2815,82.1372,82.2364,64529.0
2019-08-09 10:15:00,91.17,91.25,91.07,91.12,150658.0,82.2364,82.3086,82.1462,82.1913,150658.0
2019-08-09 10:20:00,91.13,91.2,91.03,91.1,77010.0,82.2003,82.2635,82.1101,82.1733,77010.0
2019-08-09 10:25:00,91.11,91.17,91.03,91.03,63068.0,82.1823,82.2364,82.1101,82.1101,63068.0
2019-08-09 10:30:00,91.02,91.09,90.89,90.94,81343.0,82.1011,82.1642,81.9838,82.0289,81343.0
2019-08-09 10:35:00,90.93,91.03,90.93,90.95,72190.0,82.0199,82.1101,82.0199,82.038,72190.0
2019-08-09 10:40:00,90.95,90.96,90.86,90.93,87589.0,82.038,82.047,81.9568,82.0199,87589.0
2019-08-09 10:45:00,90.92,90.98,90.89,90.94,62321.0,82.0109,82.065,81.9838,82.0289,62321.0
2019-08-09 10:50:00,90.95,91.14,90.95,91.09,61453.0,82.038,82.2093,82.038,82.1642,61453.0
2019-08-09 10:55:00,91.08,91.15,91.03,91.15,35781.0,82.1552,82.2184,82.1101,82.2184,35781.0
2019-08-09 11:00:00,91.14,91.19,91.07,91.13,54107.0,82.2093,82.2544,82.1462,82.2003,54107.0
2019-08-09 11:05:00,91.13,91.14,91.0,91.0,48153.0,82.2003,82.2093,82.0831,82.0831,48153.0
2019-08-09 11:10:00,91.0,91.06,90.97,91.06,37652.0,82.0831,82.1372,82.056,82.1372,37652.0
2019-08-09 11:15:00,91.06,91.08,91.0,91.0,30277.0,82.1372,82.1552,82.0831,82.0831,30277.0
2019-08-09 11:20:00,91.0,91.0,90.84,90.85,44983.0,82.0831,82.0831,81.9387,81.9478,44983.0
2019-08-09 11:25:00,90.84,90.89,90.74,90.75,136153.0,81.9387,81.9838,81.8485,81.8576,136153.0
2019-08-09 11:30:00,90.74,90.85,90.74,90.84,93279.0,81.8485,81.9478,81.8485,81.9387,93279.0
2019-08-09 11:35:00,90.83,90.88,90.77,90.77,56270.0,81.9297,81.9748,81.8756,81.8756,56270.0
2019-08-09 11:40:00,90.77,90.84,90.74,90.81,39666.0,81.8756,81.9387,81.8485,81.9117,39666.0
2019-08-09 11:45:00,90.81,90.91,90.78,90.9,54029.0,81.9117,82.0019,81.8846,81.9929,54029.0
2019-08-09 11:50:00,90.89,90.91,90.76,90.76,33975.0,81.9838,82.0019,81.8666,81.8666,33975.0
2019-08-09 11:55:00,90.77,90.82,90.65,90.74,72433.0,81.8756,81.9207,81.7674,81.8485,72433.0
2019-08-09 12:00:00,90.73,90.87,90.73,90.83,49262.0,81.8395,81.9658,81.8395,81.9297,49262.0
2019-08-09 12:05:00,90.83,90.86,90.78,90.83,34000.0,81.9297,81.9568,81.8846,81.9297,34000.0
2019-08-09 12:10:00,90.84,90.88,90.81,90.83,35234.0,81.9387,81.9748,81.9117,81.9297,35234.0
2019-08-09 12:15:00,90.82,90.82,90.64,90.64,43209.0,81.9207,81.9207,81.7583,81.7583,43209.0
2019-08-09 12:20:00,90.65,90.74,90.61,90.73,44622.0,81.7674,81.8485,81.7313,81.8395,44622.0
2019-08-09 12:25:00,90.73,90.76,90.67,90.73,26481.0,81.8395,81.8666,81.7854,81.8395,26481.0
2019-08-09 12:30:00,90.74,90.76,90.69,90.73,36215.0,81.8485,81.8666,81.8034,81.8395,36215.0
2019-08-09 12:35:00,90.73,90.78,90.68,90.77,66060.0,81.8395,81.8846,81.7944,81.8756,66060.0
2019-08-09 12:40:00,90.76,90.9,90.73,90.87,90067.0,81.8666,81.9929,81.8395,81.9658,90067.0
2019-08-09 12:45:00,90.87,90.96,90.87,90.95,18081.0,81.9658,82.047,81.9658,82.038,18081.0
2019-08-09 12:50:00,90.96,91.29,90.94,91.29,115354.0,82.047,82.3446,82.0289,82.3446,115354.0
2019-08-09 12:55:00,91.29,91.4,91.04,91.07,179797.0,82.3446,82.4439,82.1191,82.1462,179797.0
2019-08-09 13:00:00,91.06,91.14,91.04,91.06,49804.0,82.1372,82.2093,82.1191,82.1372,49804.0
2019-08-09 13:05:00,91.07,91.13,91.04,91.1,36775.0,82.1462,82.2003,82.1191,82.1733,36775.0
2019-08-09 13:10:00,91.11,91.16,91.05,91.13,69625.0,82.1823,82.2274,82.1282,82.2003,69625.0
2019-08-09 13:15:00,91.13,91.23,91.08,91.21,91717.0,82.2003,82.2905,82.1552,82.2725,91717.0
2019-08-09 13:20:00,91.2,91.32,91.19,91.21,113082.0,82.2635,82.3717,82.2544,82.2725,113082.0
2019-08-09 13:25:00,91.22,91.32,91.19,91.28,44064.0,82.2815,82.3717,82.2544,82.3356,44064.0
2019-08-09 13:30:00,91.28,91.41,91.28,91.37,112295.0,82.3356,82.4529,82.3356,82.4168,112295.0
2019-08-09 13:35:00,91.39,91.41,91.34,91.38,28046.0,82.4348,82.4529,82.3897,82.4258,28046.0
2019-08-09 13:40:00,91.38,91.41,91.34,91.37,38519.0,82.4258,82.4529,82.3897,82.4168,38519.0
2019-08-09 13:45:00,91.37,91.38,91.3,91.36,83207.0,82.4168,82.4258,82.3537,82.4078,83207.0
2019-08-09 13:50:00,91.35,91.39,91.29,91.36,40769.0,82.3988,82.4348,82.3446,82.4078,40769.0
2019-08-09 13:55:00,91.36,91.37,91.32,91.32,21704.0,82.4078,82.4168,82.3717,82.3717,21704.0
2019-08-09 14:00:00,91.33,91.34,91.28,91.31,36984.0,82.3807,82.3897,82.3356,82.3627,36984.0
2019-08-09 14:05:00,91.32,91.37,91.3,91.35,47540.0,82.3717,82.4168,82.3537,82.3988,47540.0
2019-08-09 14:10:00,91.36,91.39,91.32,91.33,37137.0,82.4078,82.4348,82.3717,82.3807,37137.0
2019-08-09 14:15:00,91.34,91.36,91.29,91.34,21618.0,82.3897,82.4078,82.3446,82.3897,21618.0
2019-08-09 14:20:00,91.34,91.39,91.31,91.38,29576.0,82.3897,82.4348,82.3627,82.4258,29576.0
2019-08-09 14:25:00,91.39,91.44,91.38,91.42,31034.0,82.4348,82.4799,82.4258,82.4619,31034.0
2019-08-09 14:30:00,91.42,91.47,91.39,91.41,71916.0,82.4619,82.507,82.4348,82.4529,71916.0
2019-08-09 14:35:00,91.41,91.42,91.27,91.32,29196.0,82.4529,82.4619,82.3266,82.3717,29196.0
2019-08-09 14:40:00,91.32,91.37,91.31,91.36,41588.0,82.3717,82.4168,82.3627,82.4078,41588.0
2019-08-09 14:45:00,91.37,91.39,91.31,91.33,67824.0,82.4168,82.4348,82.3627,82.3807,67824.0
2019-08-09 14:50:00,91.33,91.34,91.26,91.32,31165.0,82.3807,82.3897,82.3176,82.3717,31165.0
2019-08-09 14:55:00,91.31,91.4,91.3,91.33,45023.0,82.3627,82.4439,82.3537,82.3807,45023.0
2019-08-09 15:00:00,91.34,91.48,91.3,91.46,72960.0,82.3897,82.516,82.3537,82.498,72960.0
2019-08-09 15:05:00,91.45,91.61,91.44,91.59,197269.0,82.489,82.6333,82.4799,82.6153,197269.0
2019-08-09 15:10:00,91.58,91.62,91.56,91.57,39063.0,82.6062,82.6423,82.5882,82.5972,39063.0
2019-08-09 15:15:00,91.57,91.57,91.44,91.47,42376.0,82.5972,82.5972,82.4799,82.507,42376.0
2019-08-09 15:20:00,91.47,91.49,91.42,91.48,32894.0,82.507,82.525,82.4619,82.516,32894.0
2019-08-09 15:25:00,91.48,91.49,91.42,91.46,35379.0,82.516,82.525,82.4619,82.498,35379.0
2019-08-09 15:30:00,91.46,91.78,91.43,91.77,324739.0,82.498,82.7866,82.4709,82.7776,324739.0
2019-08-09 15:35:00,91.78,91.98,91.71,91.95,399826.0,82.7866,82.967,82.7235,82.94,399826.0
2019-08-09 15:40:00,91.95,91.96,91.8,91.84,113401.0,82.94,82.949,82.8047,82.8408,113401.0
2019-08-09 15:45:00,91.84,91.84,91.61,91.64,212668.0,82.8408,82.8408,82.6333,82.6604,212668.0
2019-08-09 15:50:00,91.63,91.7,91.49,91.56,166231.0,82.6513,82.7145,82.525,82.5882,166231.0
2019-08-09 15:55:00,91.56,91.56,91.41,91.43,621216.0,82.5882,82.5882,82.4529,82.4709,621216.0
2019-08-12 09:30:00,91.08,91.4,91.05,91.27,186207.0,82.1552,82.4439,82.1282,82.3266,186207.0
2019-08-12 09:35:00,91.27,91.29,91.02,91.03,164476.0,82.3266,82.3446,82.1011,82.1101,164476.0
2019-08-12 09:40:00,91.02,91.03,90.88,90.91,122356.0,82.1011,82.1101,81.9748,82.0019,122356.0
2019-08-12 09:45:00,90.91,91.15,90.91,91.05,120867.0,82.0019,82.2184,82.0019,82.1282,120867.0
2019-08-12 09:50:00,91.06,91.16,90.92,90.92,79266.0,82.1372,82.2274,82.0109,82.0109,79266.0
2019-08-12 09:55:00,90.92,91.07,90.91,91.0,61093.0,82.0109,82.1462,82.0019,82.0831,61093.0
2019-08-12 10:00:00,90.99,91.05,90.86,90.86,77177.0,82.074,82.1282,81.9568,81.9568,77177.0
2019-08-12 10:05:00,90.86,90.9,90.81,90.9,68252.0,81.9568,81.9929,81.9117,81.9929,68252.0
2019-08-12 10:10:00,90.91,91.03,90.9,91.03,116510.0,82.0019,82.1101,81.9929,82.1101,116510.0
2019-08-12 10:15:00,91.03,91.15,90.97,91.13,87463.0,82.1101,82.2184,82.056,82.2003,87463.0
2019-08-12 10:20:00,91.14,91.27,91.14,91.23,65837.0,82.2093,82.3266,82.2093,82.2905,65837.0
2019-08-12 10:25:00,91.24,91.31,91.11,91.11,74186.0,82.2995,82.3627,82.1823,82.1823,74186.0
2019-08-12 10:30:00,91.11,91.21,91.11,91.14,72497.0,82.1823,82.2725,82.1823,82.2093,72497.0
2019-08-12 10:35:00,91.15,91.19,91.11,91.18,17028.0,82.2184,82.2544,82.1823,82.2454,17028.0
2019-08-12 10:40:00,91.18,91.22,91.1,91.14,51113.0,82.2454,82.2815,82.1733,82.2093,51113.0
2019-08-12 10:45:00,91.15,91.17,90.97,91.01,90643.0,82.2184,82.2364,82.056,82.0921,90643.0
2019-08-12 10:50:00,91.02,91.07,90.98,91.07,34115.0,82.1011,82.1462,82.065,82.1462,34115.0
2019-08-12 10:55:00,91.07,91.11,91.03,91.05,21836.0,82.1462,82.1823,82.1101,82.1282,21836.0
2019-08-12 11:00:00,91.05,91.06,90.9,90.91,51679.0,82.1282,82.1372,81.9929,82.0019,51679.0
2019-08-12 11:05:00,90.91,91.0,90.85,90.94,74645.0,82.0019,82.0831,81.9478,82.0289,74645.0
2019-08-12 11:10:00,90.93,90.93,90.76,90.77,121161.0,82.0199,82.0199,81.8666,81.8756,121161.0
2019-08-12 11:15:00,90.77,90.88,90.77,90.87,68749.0,81.8756,81.9748,81.8756,81.9658,68749.0
2019-08-12 11:20:00,90.87,90.92,90.84,90.91,38324.0,81.9658,82.0109,81.9387,82.0019,38324.0
2019-08-12 11:25:00,90.9,90.96,90.89,90.94,52565.0,81.9929,82.047,81.9838,82.0289,52565.0
2019-08-12 11:30:00,90.94,90.99,90.75,90.79,48655.0,82.0289,82.074,81.8576,81.8936,48655.0
2019-08-12 11:35:00,90.78,90.88,90.78,90.86,81078.0,81.8846,81.9748,81.8846,81.9568,81078.0
2019-08-12 11:40:00,90.85,90.92,90.82,90.91,27108.0,81.9478,82.0109,81.9207,82.0019,27108.0
2019-08-12 11:45:00,90.94,90.95,90.9,90.94,28639.0,82.0289,82.038,81.9929,82.0289,28639.0
2019-08-12 11:50:00,90.96,91.0,90.92,90.98,22486.0,82.047,82.0831,82.0109,82.065,22486.0
2019-08-12 11:55:00,90.99,91.01,90.93,90.93,21902.0,82.074,82.0921,82.0199,82.0199,21902.0
2019-08-12 12:00:00,90.92,90.92,90.82,90.84,55688.0,82.0109,82.0109,81.9207,81.9387,55688.0
2019-08-12 12:05:00,90.84,90.93,90.84,90.92,55447.0,81.9387,82.0199,81.9387,82.0109,55447.0
2019-08-12 12:10:00,90.92,91.02,90.92,91.0,56806.0,82.0109,82.1011,82.0109,82.0831,56806.0
2019-08-12 12:15:00,90.99,91.02,90.93,91.01,60775.0,82.074,82.1011,82.0199,82.0921,60775.0
2019-08-12 12:20:00,91.02,91.06,91.0,91.02,34710.0,82.1011,82.1372,82.0831,82.1011,34710.0
2019-08-12 12:25:00,91.02,91.02,90.93,91.0,22709.0,82.1011,82.1011,82.0199,82.0831,22709.0
2019-08-12 12:30:00,90.98,91.03,90.96,90.97,40066.0,82.065,82.1101,82.047,82.056,40066.0
2019-08-12 12:35:00,90.97,91.0,90.96,90.98,23724.0,82.056,82.0831,82.047,82.065,23724.0
2019-08-12 12:40:00,90.98,90.98,90.82,90.88,160567.0,82.065,82.065,81.9207,81.9748,160567.0
2019-08-12 12:45:00,90.87,90.9,90.83,90.87,38717.0,81.9658,81.9929,81.9297,81.9658,38717.0
2019-08-12 12:50:00,90.89,90.91,90.82,90.83,28318.0,81.9838,82.0019,81.9207,81.9297,28318.0
2019-08-12 12:55:00,90.83,90.91,90.81,90.85,24569.0,81.9297,82.0019,81.9117,81.9478,24569.0
2019-08-12 13:00:00,90.84,90.87,90.79,90.82,28849.0,81.9387,81.9658,81.8936,81.9207,28849.0
2019-08-12 13:05:00,90.83,90.87,90.78,90.79,35530.0,81.9297,81.9658,81.8846,81.8936,35530.0
2019-08-12 13:10:00,90.79,90.86,90.78,90.85,18915.0,81.8936,81.9568,81.8846,81.9478,18915.0
2019-08-12 13:15:00,90.84,90.85,90.69,90.7,36637.0,81.9387,81.9478,81.8034,81.8125,36637.0
2019-08-12 13:20:00,90.71,90.78,90.71,90.72,10957.0,81.8215,81.8846,81.8215,81.8305,10957.0
2019-08-12 13:25:00,90.72,90.76,90.71,90.72,11019.0,81.8305,81.8666,81.8215,81.8305,11019.0
2019-08-12 13:30:00,90.72,90.73,90.65,90.69,159085.0,81.8305,81.8395,81.7674,81.8034,159085.0
2019-08-12 13:35:00,90.68,90.69,90.59,90.6,71967.0,81.7944,81.8034,81.7132,81.7223,71967.0
2019-08-12 13:40:00,90.61,90.65,90.56,90.57,107737.0,81.7313,81.7674,81.6862,81.6952,107737.0
2019-08-12 13:45:00,90.58,90.62,90.54,90.59,79813.0,81.7042,81.7403,81.6681,81.7132,79813.0
2019-08-12 13:50:00,90.58,90.59,90.52,90.58,41186.0,81.7042,81.7132,81.6501,81.7042,41186.0
2019-08-12 13:55:00,90.58,90.61,90.55,90.6,107764.0,81.7042,81.7313,81.6772,81.7223,107764.0
2019-08-12 14:00:00,90.59,90.62,90.53,90.58,156080.0,81.7132,81.7403,81.6591,81.7042,156080.0
2019-08-12 14:05:00,90.59,90.62,90.54,90.6,62529.0,81.7132,81.7403,81.6681,81.7223,62529.0
2019-08-12 14:10:00,90.6,90.64,90.57,90.62,43972.0,81.7223,81.7583,81.6952,81.7403,43972.0
2019-08-12 14:15:00,90.63,90.64,90.48,90.48,93244.0,81.7493,81.7583,81.614,81.614,93244.0
2019-08-12 14:20:00,90.48,90.49,90.42,90.45,69920.0,81.614,81.623,81.5599,81.587,69920.0
2019-08-12 14:25:00,90.44,90.46,90.39,90.42,60056.0,81.5779,81.596,81.5328,81.5599,60056.0
2019-08-12 14:30:00,90.41,90.48,90.4,90.44,65674.0,81.5509,81.614,81.5419,81.5779,65674.0
2019-08-12 14:35:00,90.44,90.48,90.4,90.41,51768.0,81.5779,81.614,81.5419,81.5509,51768.0
2019-08-12 14:40:00,90.4,90.41,90.16,90.2,124118.0,81.5419,81.5509,81.3254,81.3615,124118.0
2019-08-12 14:45:00,90.2,90.27,90.15,90.17,126604.0,81.3615,81.4246,81.3164,81.3344,126604.0
2019-08-12 14:50:00,90.18,90.31,90.18,90.26,61655.0,81.3434,81.4607,81.3434,81.4156,61655.0
2019-08-12 14:55:00,90.27,90.29,90.17,90.27,143636.0,81.4246,81.4426,81.3344,81.4246,143636.0
2019-08-12 15:00:00,90.28,90.42,90.25,90.41,143898.0,81.4336,81.5599,81.4066,81.5509,143898.0
2019-08-12 15:05:00,90.41,90.47,90.35,90.38,128110.0,81.5509,81.605,81.4968,81.5238,128110.0
2019-08-12 15:10:00,90.37,90.42,90.35,90.38,72610.0,81.5148,81.5599,81.4968,81.5238,72610.0
2019-08-12 15:15:00,90.38,90.46,90.34,90.43,111166.0,81.5238,81.596,81.4877,81.5689,111166.0
2019-08-12 15:20:00,90.43,90.45,90.36,90.42,141704.0,81.5689,81.587,81.5058,81.5599,141704.0
2019-08-12 15:25:00,90.43,90.51,90.39,90.51,104114.0,81.5689,81.6411,81.5328,81.6411,104114.0
2019-08-12 15:30:00,90.5,90.57,90.48,90.49,28451.0,81.6321,81.6952,81.614,81.623,28451.0
2019-08-12 15:35:00,90.5,90.5,90.44,90.5,10754.0,81.6321,81.6321,81.5779,81.6321,10754.0
2019-08-12 15:40:00,90.5,90.53,90.47,90.52,15763.0,81.6321,81.6591,81.605,81.6501,15763.0
2019-08-12 15:45:00,90.54,90.57,90.44,90.54,31661.0,81.6681,81.6952,81.5779,81.6681,31661.0
2019-08-12 15:50:00,90.53,90.6,90.53,90.58,83220.0,81.6591,81.7223,81.6591,81.7042,83220.0
2019-08-12 15:55:00,90.58,90.59,90.5,90.51,181960.0,81.7042,81.7132,81.6321,81.6411,181960.0
2019-08-13 09:30:00,90.54,90.64,90.4,90.6,106966.0,81.6681,81.7583,81.5419,81.7223,106966.0
2019-08-13 09:35:00,90.61,91.1,90.61,91.03,204928.0,81.7313,82.1733,81.7313,82.1101,204928.0
2019-08-13 09:40:00,91.01,91.06,90.79,91.05,132176.0,82.0921,82.1372,81.8936,82.1282,132176.0
2019-08-13 09:45:00,91.05,91.77,90.94,91.49,467465.0,82.1282,82.7776,82.0289,82.525,467465.0
2019-08-13 09:50:00,91.51,91.63,91.33,91.54,112350.0,82.5431,82.6513,82.3807,82.5702,112350.0
2019-08-13 09:55:00,91.55,91.77,91.53,91.7,280987.0,82.5792,82.7776,82.5611,82.7145,280987.0
2019-08-13 10:00:00,91.7,91.74,91.59,91.72,149883.0,82.7145,82.7506,82.6153,82.7325,149883.0
2019-08-13 10:05:00,91.73,91.75,91.57,91.67,164972.0,82.7415,82.7596,82.5972,82.6874,164972.0
2019-08-13 10:10:00,91.68,91.77,91.61,91.77,164277.0,82.6964,82.7776,82.6333,82.7776,164277.0
2019-08-13 10:15:00,91.78,92.02,91.78,92.01,383651.0,82.7866,83.0031,82.7866,82.9941,383651.0
2019-08-13 10:20:00,92.01,92.02,91.85,91.9,145564.0,82.9941,83.0031,82.8498,82.8949,145564.0
2019-08-13 10:25:00,91.9,92.17,91.89,92.08,251670.0,82.8949,83.1384,82.8859,83.0572,251670.0
2019-08-13 10:30:00,92.09,92.12,91.94,91.96,109128.0,83.0663,83.0933,82.931,82.949,109128.0
2019-08-13 10:35:00,91.99,92.0,91.9,91.94,73935.0,82.9761,82.9851,82.8949,82.931,73935.0
2019-08-13 10:40:00,91.93,91.97,91.73,91.84,116056.0,82.9219,82.958,82.7415,82.8408,116056.0
2019-08-13 10:45:00,91.84,91.91,91.68,91.73,105373.0,82.8408,82.9039,82.6964,82.7415,105373.0
2019-08-13 10:50:00,91.73,91.76,91.63,91.73,101624.0,82.7415,82.7686,82.6513,82.7415,101624.0
2019-08-13 10:55:00,91.72,91.78,91.61,91.64,76763.0,82.7325,82.7866,82.6333,82.6604,76763.0
2019-08-13 11:00:00,91.65,91.74,91.61,91.66,69345.0,82.6694,82.7506,82.6333,82.6784,69345.0
2019-08-13 11:05:00,91.67,91.84,91.64,91.81,145074.0,82.6874,82.8408,82.6604,82.8137,145074.0
2019-08-13 11:10:00,91.8,91.86,91.75,91.83,249410.0,82.8047,82.8588,82.7596,82.8317,249410.0
2019-08-13 11:15:00,91.83,91.84,91.56,91.58,184011.0,82.8317,82.8408,82.5882,82.6062,184011.0
2019-08-13 11:20:00,91.59,91.66,91.53,91.54,130758.0,82.6153,82.6784,82.5611,82.5702,130758.0
2019-08-13 11:25:00,91.53,91.62,91.49,91.57,179217.0,82.5611,82.6423,82.525,82.5972,179217.0
2019-08-13 11:30:00,91.57,91.58,91.47,91.49,55028.0,82.5972,82.6062,82.507,82.525,55028.0
2019-08-13 11:35:00,91.49,91.64,91.47,91.61,55257.0,82.525,82.6604,82.507,82.6333,55257.0
2019-08-13 11:40:00,91.61,91.7,91.61,91.7,56599.0,82.6333,82.7145,82.6333,82.7145,56599.0
2019-08-13 11:45:00,91.69,91.76,91.67,91.72,44438.0,82.7055,82.7686,82.6874,82.7325,44438.0
2019-08-13 11:50:00,91.73,91.76,91.62,91.73,47395.0,82.7415,82.7686,82.6423,82.7415,47395.0
2019-08-13 11:55:00,91.73,91.81,91.71,91.77,56658.0,82.7415,82.8137,82.7235,82.7776,56658.0
2019-08-13 12:00:00,91.79,91.86,91.74,91.78,59102.0,82.7957,82.8588,82.7506,82.7866,59102.0
2019-08-13 12:05:00,91.78,91.84,91.74,91.8,39707.0,82.7866,82.8408,82.7506,82.8047,39707.0
2019-08-13 12:10:00,91.8,91.81,91.73,91.81,47633.0,82.8047,82.8137,82.7415,82.8137,47633.0
2019-08-13 12:15:00,91.81,91.9,91.8,91.89,18907.0,82.8137,82.8949,82.8047,82.8859,18907.0
2019-08-13 12:20:00,91.9,92.05,91.89,91.98,110482.0,82.8949,83.0302,82.8859,82.967,110482.0
2019-08-13 12:25:00,91.97,91.97,91.9,91.9,54348.0,82.958,82.958,82.8949,82.8949,54348.0
2019-08-13 12:30:00,91.91,91.93,91.79,91.81,90512.0,82.9039,82.9219,82.7957,82.8137,90512.0
2019-08-13 12:35:00,91.82,91.88,91.79,91.8,28824.0,82.8227,82.8768,82.7957,82.8047,28824.0
2019-08-13 12:40:00,91.81,91.83,91.77,91.82,22567.0,82.8137,82.8317,82.7776,82.8227,22567.0
2019-08-13 12:45:00,91.81,91.88,91.79,91.84,27031.0,82.8137,82.8768,82.7957,82.8408,27031.0
2019-08-13 12:50:00,91.84,91.89,91.81,91.81,37982.0,82.8408,82.8859,82.8137,82.8137,37982.0
2019-08-13 12:55:00,91.82,91.84,91.7,91.79,45196.0,82.8227,82.8408,82.7145,82.7957,45196.0
2019-08-13 13:00:00,91.81,91.88,91.71,91.86,59857.0,82.8137,82.8768,82.7235,82.8588,59857.0
2019-08-13 13:05:00,91.85,91.92,91.83,91.89,36550.0,82.8498,82.9129,82.8317,82.8859,36550.0
2019-08-13 13:10:00,91.88,91.94,91.88,91.92,12102.0,82.8768,82.931,82.8768,82.9129,12102.0
2019-08-13 13:15:00,91.94,91.94,91.59,91.65,245626.0,82.931,82.931,82.6153,82.6694,245626.0
2019-08-13 13:20:00,91.65,91.75,91.58,91.65,58504.0,82.6694,82.7596,82.6062,82.6694,58504.0
2019-08-13 13:25:00,91.66,91.74,91.63,91.73,121558.0,82.6784,82.7506,82.6513,82.7415,121558.0
2019-08-13 13:30:00,91.72,91.74,91.64,91.72,38364.0,82.7325,82.7506,82.6604,82.7325,38364.0
2019-08-13 13:35:00,91.71,91.77,91.67,91.69,31678.0,82.7235,82.7776,82.6874,82.7055,31678.0
2019-08-13 13:40:00,91.69,91.74,91.68,91.73,20011.0,82.7055,82.7506,82.6964,82.7415,20011.0
2019-08-13 13:45:00,91.73,91.8,91.72,91.75,18951.0,82.7415,82.8047,82.7325,82.7596,18951.0
2019-08-13 13:50:00,91.75,91.81,91.75,91.76,21959.0,82.7596,82.8137,82.7596,82.7686,21959.0
2019-08-13 13:55:00,91.76,91.79,91.71,91.76,31612.0,82.7686,82.7957,82.7235,82.7686,31612.0
2019-08-13 14:00:00,91.78,91.84,91.75,91.84,51007.0,82.7866,82.8408,82.7596,82.8408,51007.0
2019-08-13 14:05:00,91.84,91.87,91.79,91.86,93328.0,82.8408,82.8678,82.7957,82.8588,93328.0
2019-08-13 14:10:00,91.85,91.89,91.84,91.86,67224.0,82.8498,82.8859,82.8408,82.8588,67224.0
2019-08-13 14:15:00,91.85,91.91,91.83,91.84,81021.0,82.8498,82.9039,82.8317,82.8408,81021.0
2019-08-13 14:20:00,91.84,91.88,91.82,91.85,76679.0,82.8408,82.8768,82.8227,82.8498,76679.0
2019-08-13 14:25:00,91.85,91.98,91.85,91.97,64819.0,82.8498,82.967,82.8498,82.958,64819.0
2019-08-13 14:30:00,91.97,92.0,91.91,92.0,53306.0,82.958,82.9851,82.9039,82.9851,53306.0
2019-08-13 14:35:00,92.0,92.04,91.94,92.03,71312.0,82.9851,83.0212,82.931,83.0121,71312.0
2019-08-13 14:40:00,92.02,92.03,91.96,91.99,41427.0,83.0031,83.0121,82.949,82.9761,41427.0
2019-08-13 14:45:00,91.99,92.01,91.89,91.92,44668.0,82.9761,82.9941,82.8859,82.9129,44668.0
2019-08-13 14:50:00,91.91,91.96,91.9,91.92,29461.0,82.9039,82.949,82.8949,82.9129,29461.0
2019-08-13 14:55:00,91.91,91.91,91.86,91.87,15451.0,82.9039,82.9039,82.8588,82.8678,15451.0
2019-08-13 15:00:00,91.86,91.9,91.8,91.81,49350.0,82.8588,82.8949,82.8047,82.8137,49350.0
2019-08-13 15:05:00,91.82,91.82,91.75,91.81,38279.0,82.8227,82.8227,82.7596,82.8137,38279.0
2019-08-13 15:10:00,91.81,91.84,91.76,91.84,25004.0,82.8137,82.8408,82.7686,82.8408,25004.0
2019-08-13 15:15:00,91.83,91.87,91.8,91.87,30961.0,82.8317,82.8678,82.8047,82.8678,30961.0
2019-08-13 15:20:00,91.89,91.9,91.79,91.81,37159.0,82.8859,82.8949,82.7957,82.8137,37159.0
2019-08-13 15:25:00,91.8,91.83,91.76,91.81,64233.0,82.8047,82.8317,82.7686,82.8137,64233.0
2019-08-13 15:30:00,91.81,91.81,91.72,91.74,149999.0,82.8137,82.8137,82.7325,82.7506,149999.0
2019-08-13 15:35:00,91.75,91.8,91.72,91.76,76894.0,82.7596,82.8047,82.7325,82.7686,76894.0
2019-08-13 15:40:00,91.77,91.8,91.69,91.7,218368.0,82.7776,82.8047,82.7055,82.7145,218368.0
2019-08-13 15:45:00,91.7,91.73,91.64,91.71,232002.0,82.7145,82.7415,82.6604,82.7235,232002.0
2019-08-13 15:50:00,91.71,91.83,91.67,91.82,359461.0,82.7235,82.8317,82.6874,82.8227,359461.0
2019-08-13 15:55:00,91.81,91.81,91.61,91.7,1632331.0,82.8137,82.8137,82.6333,82.7145,1632331.0
2019-08-14 09:30:00,90.8,90.89,90.62,90.79,349230.0,81.9027,81.9838,81.7403,81.8936,349230.0
2019-08-14 09:35:00,90.79,90.97,90.79,90.92,295031.0,81.8936,82.056,81.8936,82.0109,295031.0
2019-08-14 09:40:00,90.91,90.91,90.58,90.62,191151.0,82.0019,82.0019,81.7042,81.7403,191151.0
2019-08-14 09:45:00,90.62,90.66,90.52,90.62,209554.0,81.7403,81.7764,81.6501,81.7403,209554.0
2019-08-14 09:50:00,90.61,90.8,90.54,90.68,206554.0,81.7313,81.9027,81.6681,81.7944,206554.0
2019-08-14 09:55:00,90.67,90.67,90.5,90.65,185903.0,81.7854,81.7854,81.6321,81.7674,185903.0
2019-08-14 10:00:00,90.64,90.64,90.37,90.42,185732.0,81.7583,81.7583,81.5148,81.5599,185732.0
2019-08-14 10:05:00,90.42,90.51,90.32,90.51,178885.0,81.5599,81.6411,81.4697,81.6411,178885.0
2019-08-14 10:10:00,90.5,90.51,90.36,90.41,109195.0,81.6321,81.6411,81.5058,81.5509,109195.0
2019-08-14 10:15:00,90.41,90.5,90.35,90.36,74401.0,81.5509,81.6321,81.4968,81.5058,74401.0
2019-08-14 10:20:00,90.37,90.56,90.36,90.55,117470.0,81.5148,81.6862,81.5058,81.6772,117470.0
2019-08-14 10:25:00,90.55,90.7,90.52,90.67,131756.0,81.6772,81.8125,81.6501,81.7854,131756.0
2019-08-14 10:30:00,90.65,90.67,90.54,90.63,80140.0,81.7674,81.7854,81.6681,81.7493,80140.0
2019-08-14 10:35:00,90.63,90.64,90.46,90.47,103111.0,81.7493,81.7583,81.596,81.605,103111.0
2019-08-14 10:40:00,90.47,90.63,90.4,90.58,99592.0,81.605,81.7493,81.5419,81.7042,99592.0
2019-08-14 10:45:00,90.57,90.57,90.41,90.44,128728.0,81.6952,81.6952,81.5509,81.5779,128728.0
2019-08-14 10:50:00,90.44,90.63,90.43,90.63,133384.0,81.5779,81.7493,81.5689,81.7493,133384.0
2019-08-14 10:55:00,90.62,90.78,90.47,90.48,1968620.0,81.7403,81.8846,81.605,81.614,1968620.0
2019-08-14 11:00:00,90.48,90.49,90.33,90.34,206173.0,81.614,81.623,81.4787,81.4877,206173.0
2019-08-14 11:05:00,90.35,90.36,90.2,90.2,173303.0,81.4968,81.5058,81.3615,81.3615,173303.0
2019-08-14 11:10:00,90.2,90.22,90.03,90.04,237640.0,81.3615,81.3795,81.2081,81.2171,237640.0
2019-08-14 11:15:00,90.04,90.11,89.96,90.03,151798.0,81.2171,81.2803,81.145,81.2081,151798.0
2019-08-14 11:20:00,90.04,90.19,90.04,90.16,167284.0,81.2171,81.3524,81.2171,81.3254,167284.0
2019-08-14 11:25:00,90.16,90.22,90.11,90.16,70440.0,81.3254,81.3795,81.2803,81.3254,70440.0
2019-08-14 11:30:00,90.17,90.3,90.14,90.28,118246.0,81.3344,81.4517,81.3073,81.4336,118246.0
2019-08-14 11:35:00,90.28,90.3,90.15,90.19,169621.0,81.4336,81.4517,81.3164,81.3524,169621.0
2019-08-14 11:40:00,90.2,90.22,90.1,90.11,84471.0,81.3615,81.3795,81.2713,81.2803,84471.0
2019-08-14 11:45:00,90.1,90.11,89.95,90.03,83767.0,81.2713,81.2803,81.136,81.2081,83767.0
2019-08-14 11:50:00,90.02,90.12,89.97,90.04,143951.0,81.1991,81.2893,81.154,81.2171,143951.0
2019-08-14 11:55:00,90.04,90.04,89.92,89.98,94552.0,81.2171,81.2171,81.1089,81.163,94552.0
2019-08-14 12:00:00,89.97,89.97,89.83,89.84,115172.0,81.154,81.154,81.0277,81.0367,115172.0
2019-08-14 12:05:00,89.84,89.9,89.8,89.81,81950.0,81.0367,81.0909,81.0006,81.0097,81950.0
2019-08-14 12:10:00,89.82,89.9,89.76,89.9,144489.0,81.0187,81.0909,80.9646,81.0909,144489.0
2019-08-14 12:15:00,89.9,89.9,89.78,89.88,64938.0,81.0909,81.0909,80.9826,81.0728,64938.0
2019-08-14 12:20:00,89.89,89.94,89.81,89.87,92546.0,81.0818,81.1269,81.0097,81.0638,92546.0
2019-08-14 12:25:00,89.86,89.88,89.75,89.8,87505.0,81.0548,81.0728,80.9555,81.0006,87505.0
2019-08-14 12:30:00,89.82,89.97,89.82,89.92,68424.0,81.0187,81.154,81.0187,81.1089,68424.0
2019-08-14 12:35:00,89.92,89.95,89.88,89.89,85689.0,81.1089,81.136,81.0728,81.0818,85689.0
2019-08-14 12:40:00,89.92,89.94,89.79,89.86,95663.0,81.1089,81.1269,80.9916,81.0548,95663.0
2019-08-14 12:45:00,89.85,89.89,89.72,89.73,140893.0,81.0458,81.0818,80.9285,80.9375,140893.0
2019-08-14 12:50:00,89.73,89.76,89.65,89.66,117770.0,80.9375,80.9646,80.8653,80.8744,117770.0
2019-08-14 12:55:00,89.65,89.66,89.55,89.63,135586.0,80.8653,80.8744,80.7751,80.8473,135586.0
2019-08-14 13:00:00,89.62,89.69,89.47,89.59,121039.0,80.8383,80.9014,80.703,80.8112,121039.0
2019-08-14 13:05:00,89.59,89.64,89.53,89.63,41652.0,80.8112,80.8563,80.7571,80.8473,41652.0
2019-08-14 13:10:00,89.62,89.77,89.61,89.73,129474.0,80.8383,80.9736,80.8293,80.9375,129474.0
2019-08-14 13:15:00,89.73,89.8,89.62,89.65,183495.0,80.9375,81.0006,80.8383,80.8653,183495.0
2019-08-14 13:20:00,89.65,89.86,89.65,89.86,114925.0,80.8653,81.0548,80.8653,81.0548,114925.0
2019-08-14 13:25:00,89.85,90.07,89.83,89.88,198786.0,81.0458,81.2442,81.0277,81.0728,198786.0
2019-08-14 13:30:00,89.88,89.96,89.84,89.91,187846.0,81.0728,81.145,81.0367,81.0999,187846.0
2019-08-14 13:35:00,89.9,90.04,89.85,89.98,87702.0,81.0909,81.2171,81.0458,81.163,87702.0
2019-08-14 13:40:00,89.98,90.06,89.97,90.02,204642.0,81.163,81.2352,81.154,81.1991,204642.0
2019-08-14 13:45:00,90.01,90.02,89.91,89.98,114634.0,81.1901,81.1991,81.0999,81.163,114634.0
2019-08-14 13:50:00,89.99,90.03,89.93,89.95,78620.0,81.172,81.2081,81.1179,81.136,78620.0
2019-08-14 13:55:00,89.94,89.97,89.85,89.89,72340.0,81.1269,81.154,81.0458,81.0818,72340.0
2019-08-14 14:00:00,89.89,89.92,89.75,89.77,78141.0,81.0818,81.1089,80.9555,80.9736,78141.0
2019-08-14 14:05:00,89.76,89.81,89.68,89.8,94916.0,80.9646,81.0097,80.8924,81.0006,94916.0
2019-08-14 14:10:00,89.8,89.87,89.72,89.75,84291.0,81.0006,81.0638,80.9285,80.9555,84291.0
2019-08-14 14:15:00,89.77,89.87,89.77,89.84,71832.0,80.9736,81.0638,80.9736,81.0367,71832.0
2019-08-14 14:20:00,89.84,89.84,89.69,89.69,90169.0,81.0367,81.0367,80.9014,80.9014,90169.0
2019-08-14 14:25:00,89.7,89.75,89.66,89.67,61283.0,80.9104,80.9555,80.8744,80.8834,61283.0
2019-08-14 14:30:00,89.67,89.73,89.53,89.56,82555.0,80.8834,80.9375,80.7571,80.7842,82555.0
2019-08-14 14:35:00,89.55,89.57,89.42,89.44,46855.0,80.7751,80.7932,80.6579,80.6759,46855.0
2019-08-14 14:40:00,89.43,89.46,89.35,89.41,108213.0,80.6669,80.694,80.5947,80.6489,108213.0
2019-08-14 14:45:00,89.41,89.47,89.33,89.42,109992.0,80.6489,80.703,80.5767,80.6579,109992.0
2019-08-14 14:50:00,89.42,89.54,89.39,89.51,144140.0,80.6579,80.7661,80.6308,80.7391,144140.0
2019-08-14 14:55:00,89.51,89.55,89.45,89.49,58011.0,80.7391,80.7751,80.6849,80.721,58011.0
2019-08-14 15:00:00,89.48,89.8,89.43,89.76,205003.0,80.712,81.0006,80.6669,80.9646,205003.0
2019-08-14 15:05:00,89.75,89.79,89.67,89.72,74070.0,80.9555,80.9916,80.8834,80.9285,74070.0
2019-08-14 15:10:00,89.72,89.77,89.59,89.59,142731.0,80.9285,80.9736,80.8112,80.8112,142731.0
2019-08-14 15:15:00,89.59,89.59,89.43,89.43,188420.0,80.8112,80.8112,80.6669,80.6669,188420.0
2019-08-14 15:20:00,89.43,89.44,89.22,89.23,371287.0,80.6669,80.6759,80.4775,80.4865,371287.0
2019-08-14 15:25:00,89.24,89.7,89.23,89.51,389425.0,80.4955,80.9104,80.4865,80.7391,389425.0
2019-08-14 15:30:00,89.5,89.5,89.29,89.46,372964.0,80.73,80.73,80.5406,80.694,372964.0
2019-08-14 15:35:00,89.47,89.53,89.34,89.47,216714.0,80.703,80.7571,80.5857,80.703,216714.0
2019-08-14 15:40:00,89.46,89.5,89.24,89.36,295328.0,80.694,80.73,80.4955,80.6038,295328.0
2019-08-14 15:45:00,89.36,89.49,89.29,89.31,313380.0,80.6038,80.721,80.5406,80.5587,313380.0
2019-08-14 15:50:00,89.31,89.47,89.26,89.45,405380.0,80.5587,80.703,80.5136,80.6849,405380.0
2019-08-14 15:55:00,89.44,89.44,89.09,89.14,897106.0,80.6759,80.6759,80.3602,80.4053,897106.0
2019-08-15 09:30:00,89.52,89.66,89.41,89.43,339038.0,80.7481,80.8744,80.6489,80.6669,339038.0
2019-08-15 09:35:00,89.44,89.45,89.2,89.27,246094.0,80.6759,80.6849,80.4594,80.5226,246094.0
2019-08-15 09:40:00,89.26,89.42,89.12,89.36,138509.0,80.5136,80.6579,80.3873,80.6038,138509.0
2019-08-15 09:45:00,89.37,89.53,89.31,89.45,138053.0,80.6128,80.7571,80.5587,80.6849,138053.0
2019-08-15 09:50:00,89.44,89.51,89.3,89.5,98586.0,80.6759,80.7391,80.5496,80.73,98586.0
2019-08-15 09:55:00,89.48,89.55,89.42,89.48,113623.0,80.712,80.7751,80.6579,80.712,113623.0
2019-08-15 10:00:00,89.48,89.61,89.39,89.41,120331.0,80.712,80.8293,80.6308,80.6489,120331.0
2019-08-15 10:05:00,89.4,89.57,89.34,89.54,70446.0,80.6398,80.7932,80.5857,80.7661,70446.0
2019-08-15 10:10:00,89.53,89.71,89.5,89.57,77250.0,80.7571,80.9195,80.73,80.7932,77250.0
2019-08-15 10:15:00,89.57,89.66,89.53,89.6,47100.0,80.7932,80.8744,80.7571,80.8202,47100.0
2019-08-15 10:20:00,89.59,89.66,89.5,89.62,255869.0,80.8112,80.8744,80.73,80.8383,255869.0
2019-08-15 10:25:00,89.63,89.68,89.39,89.39,53914.0,80.8473,80.8924,80.6308,80.6308,53914.0
2019-08-15 10:30:00,89.38,89.53,89.29,89.53,88090.0,80.6218,80.7571,80.5406,80.7571,88090.0
2019-08-15 10:35:00,89.54,89.65,89.52,89.52,50892.0,80.7661,80.8653,80.7481,80.7481,50892.0
2019-08-15 10:40:00,89.51,89.64,89.46,89.64,45316.0,80.7391,80.8563,80.694,80.8563,45316.0
2019-08-15 10:45:00,89.65,89.71,89.49,89.49,59933.0,80.8653,80.9195,80.721,80.721,59933.0
2019-08-15 10:50:00,89.47,89.67,89.46,89.6,44085.0,80.703,80.8834,80.694,80.8202,44085.0
2019-08-15 10:55:00,89.59,89.59,89.45,89.49,33588.0,80.8112,80.8112,80.6849,80.721,33588.0
2019-08-15 11:00:00,89.48,89.51,89.37,89.4,83933.0,80.712,80.7391,80.6128,80.6398,83933.0
2019-08-15 11:05:00,89.39,89.41,89.24,89.26,110372.0,80.6308,80.6489,80.4955,80.5136,110372.0
2019-08-15 11:10:00,89.24,89.31,89.18,89.22,160917.0,80.4955,80.5587,80.4414,80.4775,160917.0
2019-08-15 11:15:00,89.22,89.29,89.17,89.21,52790.0,80.4775,80.5406,80.4324,80.4685,52790.0
2019-08-15 11:20:00,89.19,89.27,89.09,89.24,109209.0,80.4504,80.5226,80.3602,80.4955,109209.0
2019-08-15 11:25:00,89.23,89.42,89.21,89.4,48871.0,80.4865,80.6579,80.4685,80.6398,48871.0
2019-08-15 11:30:00,89.41,89.43,89.35,89.36,44885.0,80.6489,80.6669,80.5947,80.6038,44885.0
2019-08-15 11:35:00,89.38,89.42,89.35,89.4,51809.0,80.6218,80.6579,80.5947,80.6398,51809.0
2019-08-15 11:40:00,89.4,89.44,89.35,89.4,35312.0,80.6398,80.6759,80.5947,80.6398,35312.0
2019-08-15 11:45:00,89.39,89.42,89.29,89.3,30399.0,80.6308,80.6579,80.5406,80.5496,30399.0
2019-08-15 11:50:00,89.31,89.38,89.26,89.31,44736.0,80.5587,80.6218,80.5136,80.5587,44736.0
2019-08-15 11:55:00,89.3,89.5,89.27,89.5,42893.0,80.5496,80.73,80.5226,80.73,42893.0
2019-08-15 12:00:00,89.5,89.58,89.45,89.57,46969.0,80.73,80.8022,80.6849,80.7932,46969.0
2019-08-15 12:05:00,89.57,89.7,89.55,89.66,64371.0,80.7932,80.9104,80.7751,80.8744,64371.0
2019-08-15 12:10:00,89.65,89.69,89.62,89.66,26927.0,80.8653,80.9014,80.8383,80.8744,26927.0
2019-08-15 12:15:00,89.66,89.71,89.62,89.67,32050.0,80.8744,80.9195,80.8383,80.8834,32050.0
2019-08-15 12:20:00,89.67,89.69,89.57,89.59,56501.0,80.8834,80.9014,80.7932,80.8112,56501.0
2019-08-15 12:25:00,89.58,89.61,89.48,89.49,49359.0,80.8022,80.8293,80.712,80.721,49359.0
2019-08-15 12:30:00,89.49,89.6,89.49,89.57,72218.0,80.721,80.8202,80.721,80.7932,72218.0
2019-08-15 12:35:00,89.59,89.62,89.43,89.45,308570.0,80.8112,80.8383,80.6669,80.6849,308570.0
2019-08-15 12:40:00,89.44,89.46,89.38,89.42,230717.0,80.6759,80.694,80.6218,80.6579,230717.0
2019-08-15 12:45:00,89.44,89.44,89.36,89.39,56748.0,80.6759,80.6759,80.6038,80.6308,56748.0
2019-08-15 12:50:00,89.39,89.48,89.33,89.36,65843.0,80.6308,80.712,80.5767,80.6038,65843.0
2019-08-15 12:55:00,89.35,89.46,89.32,89.41,64145.0,80.5947,80.694,80.5677,80.6489,64145.0
2019-08-15 13:00:00,89.41,89.52,89.4,89.52,50409.0,80.6489,80.7481,80.6398,80.7481,50409.0
2019-08-15 13:05:00,89.51,89.64,89.48,89.59,367448.0,80.7391,80.8563,80.712,80.8112,367448.0
2019-08-15 13:10:00,89.59,89.6,89.48,89.49,95598.0,80.8112,80.8202,80.712,80.721,95598.0
2019-08-15 13:15:00,89.48,89.6,89.46,89.6,138351.0,80.712,80.8202,80.694,80.8202,138351.0
2019-08-15 13:20:00,89.6,89.62,89.52,89.53,40685.0,80.8202,80.8383,80.7481,80.7571,40685.0
2019-08-15 13:25:00,89.54,89.54,89.41,89.45,66558.0,80.7661,80.7661,80.6489,80.6849,66558.0
2019-08-15 13:30:00,89.41,89.5,89.41,89.5,23037.0,80.6489,80.73,80.6489,80.73,23037.0
2019-08-15 13:35:00,89.49,89.49,89.33,89.38,40003.0,80.721,80.721,80.5767,80.6218,40003.0
2019-08-15 13:40:00,89.38,89.42,89.26,89.29,84682.0,80.6218,80.6579,80.5136,80.5406,84682.0
2019-08-15 13:45:00,89.29,89.29,89.07,89.14,96310.0,80.5406,80.5406,80.3422,80.4053,96310.0
2019-08-15 13:50:00,89.15,89.18,88.89,88.96,233792.0,80.4143,80.4414,80.1798,80.243,233792.0
2019-08-15 13:55:00,88.98,89.04,88.89,88.97,107689.0,80.261,80.3151,80.1798,80.252,107689.0
2019-08-15 14:00:00,88.97,89.13,88.87,88.96,210459.0,80.252,80.3963,80.1618,80.243,210459.0
2019-08-15 14:05:00,88.95,89.21,88.93,89.17,161657.0,80.2339,80.4685,80.2159,80.4324,161657.0
2019-08-15 14:10:00,89.18,89.39,89.18,89.34,241921.0,80.4414,80.6308,80.4414,80.5857,241921.0
2019-08-15 14:15:00,89.33,89.36,89.23,89.25,85566.0,80.5767,80.6038,80.4865,80.5045,85566.0
2019-08-15 14:20:00,89.24,89.46,89.24,89.42,54849.0,80.4955,80.694,80.4955,80.6579,54849.0
2019-08-15 14:25:00,89.4,89.48,89.39,89.41,39582.0,80.6398,80.712,80.6308,80.6489,39582.0
2019-08-15 14:30:00,89.42,89.43,89.27,89.4,74324.0,80.6579,80.6669,80.5226,80.6398,74324.0
2019-08-15 14:35:00,89.4,89.41,89.29,89.35,67496.0,80.6398,80.6489,80.5406,80.5947,67496.0
2019-08-15 14:40:00,89.37,89.44,89.34,89.42,58792.0,80.6128,80.6759,80.5857,80.6579,58792.0
2019-08-15 14:45:00,89.41,89.53,89.38,89.45,48485.0,80.6489,80.7571,80.6218,80.6849,48485.0
2019-08-15 14:50:00,89.45,89.47,89.31,89.42,130038.0,80.6849,80.703,80.5587,80.6579,130038.0
2019-08-15 14:55:00,89.44,89.48,89.39,89.43,38335.0,80.6759,80.712,80.6308,80.6669,38335.0
2019-08-15 15:00:00,89.43,89.64,89.42,89.61,132584.0,80.6669,80.8563,80.6579,80.8293,132584.0
2019-08-15 15:05:00,89.62,89.7,89.57,89.63,78783.0,80.8383,80.9104,80.7932,80.8473,78783.0
2019-08-15 15:10:00,89.64,89.65,89.53,89.57,46379.0,80.8563,80.8653,80.7571,80.7932,46379.0
2019-08-15 15:15:00,89.57,89.57,89.48,89.51,53479.0,80.7932,80.7932,80.712,80.7391,53479.0
2019-08-15 15:20:00,89.52,89.57,89.46,89.47,50908.0,80.7481,80.7932,80.694,80.703,50908.0
2019-08-15 15:25:00,89.48,89.52,89.41,89.44,106919.0,80.712,80.7481,80.6489,80.6759,106919.0
2019-08-15 15:30:00,89.43,89.57,89.41,89.53,136380.0,80.6669,80.7932,80.6489,80.7571,136380.0
2019-08-15 15:35:00,89.53,89.57,89.47,89.52,104335.0,80.7571,80.7932,80.703,80.7481,104335.0
2019-08-15 15:40:00,89.53,89.65,89.46,89.64,154624.0,80.7571,80.8653,80.694,80.8563,154624.0
2019-08-15 15:45:00,89.65,89.73,89.6,89.69,155644.0,80.8653,80.9375,80.8202,80.9014,155644.0
2019-08-15 15:50:00,89.71,89.79,89.67,89.73,229647.0,80.9195,80.9916,80.8834,80.9375,229647.0
2019-08-15 15:55:00,89.72,89.75,89.4,89.46,2163692.0,80.9285,80.9555,80.6398,80.694,2163692.0
2019-08-16 09:30:00,90.06,90.21,90.0,90.14,167678.0,81.2352,81.3705,81.1811,81.3073,167678.0
2019-08-16 09:35:00,90.14,90.17,90.01,90.16,93980.0,81.3073,81.3344,81.1901,81.3254,93980.0
2019-08-16 09:40:00,90.17,90.23,90.1,90.14,70512.0,81.3344,81.3885,81.2713,81.3073,70512.0
2019-08-16 09:45:00,90.14,90.26,90.14,90.25,82409.0,81.3073,81.4156,81.3073,81.4066,82409.0
2019-08-16 09:50:00,90.25,90.29,90.12,90.12,46897.0,81.4066,81.4426,81.2893,81.2893,46897.0
2019-08-16 09:55:00,90.12,90.18,90.0,90.06,161682.0,81.2893,81.3434,81.1811,81.2352,161682.0
2019-08-16 10:00:00,90.05,90.24,90.04,90.22,85925.0,81.2262,81.3975,81.2171,81.3795,85925.0
2019-08-16 10:05:00,90.25,90.26,90.13,90.23,35943.0,81.4066,81.4156,81.2983,81.3885,35943.0
2019-08-16 10:10:00,90.24,90.27,90.13,90.25,107703.0,81.3975,81.4246,81.2983,81.4066,107703.0
2019-08-16 10:15:00,90.25,90.26,90.15,90.18,56809.0,81.4066,81.4156,81.3164,81.3434,56809.0
2019-08-16 10:20:00,90.18,90.56,90.15,90.54,322074.0,81.3434,81.6862,81.3164,81.6681,322074.0
2019-08-16 10:25:00,90.55,90.61,90.37,90.37,136732.0,81.6772,81.7313,81.5148,81.5148,136732.0
2019-08-16 10:30:00,90.36,90.4,90.28,90.3,64457.0,81.5058,81.5419,81.4336,81.4517,64457.0
2019-08-16 10:35:00,90.31,90.46,90.29,90.37,140199.0,81.4607,81.596,81.4426,81.5148,140199.0
2019-08-16 10:40:00,90.38,90.54,90.35,90.48,97113.0,81.5238,81.6681,81.4968,81.614,97113.0
2019-08-16 10:45:00,90.49,90.61,90.46,90.57,71312.0,81.623,81.7313,81.596,81.6952,71312.0
2019-08-16 10:50:00,90.57,90.61,90.46,90.49,28978.0,81.6952,81.7313,81.596,81.623,28978.0
2019-08-16 10:55:00,90.49,90.73,90.49,90.73,55406.0,81.623,81.8395,81.623,81.8395,55406.0
2019-08-16 11:00:00,90.72,90.74,90.68,90.73,70301.0,81.8305,81.8485,81.7944,81.8395,70301.0
2019-08-16 11:05:00,90.74,90.79,90.7,90.73,80036.0,81.8485,81.8936,81.8125,81.8395,80036.0
2019-08-16 11:10:00,90.73,90.77,90.62,90.63,104756.0,81.8395,81.8756,81.7403,81.7493,104756.0
2019-08-16 11:15:00,90.62,90.64,90.52,90.56,59996.0,81.7403,81.7583,81.6501,81.6862,59996.0
2019-08-16 11:20:00,90.56,90.65,90.55,90.64,71129.0,81.6862,81.7674,81.6772,81.7583,71129.0
2019-08-16 11:25:00,90.65,90.65,90.58,90.64,46816.0,81.7674,81.7674,81.7042,81.7583,46816.0
2019-08-16 11:30:00,90.63,90.63,90.54,90.63,72672.0,81.7493,81.7493,81.6681,81.7493,72672.0
2019-08-16 11:35:00,90.62,90.67,90.54,90.55,68268.0,81.7403,81.7854,81.6681,81.6772,68268.0
2019-08-16 11:40:00,90.55,90.6,90.48,90.52,59001.0,81.6772,81.7223,81.614,81.6501,59001.0
2019-08-16 11:45:00,90.53,90.62,90.49,90.62,70291.0,81.6591,81.7403,81.623,81.7403,70291.0
2019-08-16 11:50:00,90.62,90.68,90.61,90.63,51057.0,81.7403,81.7944,81.7313,81.7493,51057.0
2019-08-16 11:55:00,90.64,90.64,90.54,90.54,33216.0,81.7583,81.7583,81.6681,81.6681,33216.0
2019-08-16 12:00:00,90.55,90.59,90.51,90.52,37329.0,81.6772,81.7132,81.6411,81.6501,37329.0
2019-08-16 12:05:00,90.51,90.53,90.48,90.5,52779.0,81.6411,81.6591,81.614,81.6321,52779.0
2019-08-16 12:10:00,90.5,90.52,90.45,90.49,26553.0,81.6321,81.6501,81.587,81.623,26553.0
2019-08-16 12:15:00,90.48,90.5,90.38,90.49,42722.0,81.614,81.6321,81.5238,81.623,42722.0
2019-08-16 12:20:00,90.5,90.55,90.46,90.48,51492.0,81.6321,81.6772,81.596,81.614,51492.0
2019-08-16 12:25:00,90.48,90.56,90.47,90.52,46988.0,81.614,81.6862,81.605,81.6501,46988.0
2019-08-16 12:30:00,90.51,90.53,90.49,90.51,30420.0,81.6411,81.6591,81.623,81.6411,30420.0
2019-08-16 12:35:00,90.52,90.54,90.5,90.51,15136.0,81.6501,81.6681,81.6321,81.6411,15136.0
2019-08-16 12:40:00,90.51,90.52,90.47,90.51,42021.0,81.6411,81.6501,81.605,81.6411,42021.0
2019-08-16 12:45:00,90.52,90.56,90.48,90.51,30086.0,81.6501,81.6862,81.614,81.6411,30086.0
2019-08-16 12:50:00,90.51,90.55,90.47,90.48,30498.0,81.6411,81.6772,81.605,81.614,30498.0
2019-08-16 12:55:00,90.49,90.52,90.46,90.49,22259.0,81.623,81.6501,81.596,81.623,22259.0
2019-08-16 13:00:00,90.49,90.54,90.49,90.5,32831.0,81.623,81.6681,81.623,81.6321,32831.0
2019-08-16 13:05:00,90.51,90.55,90.5,90.54,250562.0,81.6411,81.6772,81.6321,81.6681,250562.0
2019-08-16 13:10:00,90.54,90.54,90.45,90.48,306091.0,81.6681,81.6681,81.587,81.614,306091.0
2019-08-16 13:15:00,90.48,90.56,90.45,90.54,160824.0,81.614,81.6862,81.587,81.6681,160824.0
2019-08-16 13:20:00,90.54,90.57,90.52,90.57,24989.0,81.6681,81.6952,81.6501,81.6952,24989.0
2019-08-16 13:25:00,90.57,90.58,90.55,90.57,37404.0,81.6952,81.7042,81.6772,81.6952,37404.0
2019-08-16 13:30:00,90.56,90.57,90.53,90.54,38192.0,81.6862,81.6952,81.6591,81.6681,38192.0
2019-08-16 13:35:00,90.54,90.54,90.5,90.5,66360.0,81.6681,81.6681,81.6321,81.6321,66360.0
2019-08-16 13:40:00,90.51,90.52,90.46,90.46,170778.0,81.6411,81.6501,81.596,81.596,170778.0
2019-08-16 13:45:00,90.46,90.47,90.43,90.45,132767.0,81.596,81.605,81.5689,81.587,132767.0
2019-08-16 13:50:00,90.44,90.5,90.43,90.48,36950.0,81.5779,81.6321,81.5689,81.614,36950.0
2019-08-16 13:55:00,90.49,90.51,90.46,90.47,27315.0,81.623,81.6411,81.596,81.605,27315.0
2019-08-16 14:00:00,90.47,90.48,90.4,90.41,128280.0,81.605,81.614,81.5419,81.5509,128280.0
2019-08-16 14:05:00,90.41,90.41,90.38,90.39,107245.0,81.5509,81.5509,81.5238,81.5328,107245.0
2019-08-16 14:10:00,90.39,90.41,90.36,90.41,41497.0,81.5328,81.5509,81.5058,81.5509,41497.0
2019-08-16 14:15:00,90.41,90.45,90.37,90.41,44240.0,81.5509,81.587,81.5148,81.5509,44240.0
2019-08-16 14:20:00,90.41,90.44,90.38,90.43,31421.0,81.5509,81.5779,81.5238,81.5689,31421.0
2019-08-16 14:25:00,90.43,90.43,90.37,90.41,35857.0,81.5689,81.5689,81.5148,81.5509,35857.0
2019-08-16 14:30:00,90.42,90.46,90.4,90.45,55860.0,81.5599,81.596,81.5419,81.587,55860.0
2019-08-16 14:35:00,90.45,90.49,90.36,90.39,53937.0,81.587,81.623,81.5058,81.5328,53937.0
2019-08-16 14:40:00,90.39,90.4,90.35,90.37,39348.0,81.5328,81.5419,81.4968,81.5148,39348.0
2019-08-16 14:45:00,90.37,90.44,90.36,90.41,45730.0,81.5148,81.5779,81.5058,81.5509,45730.0
2019-08-16 14:50:00,90.4,90.44,90.39,90.43,49277.0,81.5419,81.5779,81.5328,81.5689,49277.0
2019-08-16 14:55:00,90.43,90.47,90.42,90.45,47558.0,81.5689,81.605,81.5599,81.587,47558.0
2019-08-16 15:00:00,90.45,90.49,90.43,90.49,77144.0,81.587,81.623,81.5689,81.623,77144.0
2019-08-16 15:05:00,90.49,90.52,90.44,90.46,76696.0,81.623,81.6501,81.5779,81.596,76696.0
2019-08-16 15:10:00,90.46,90.51,90.43,90.5,71848.0,81.596,81.6411,81.5689,81.6321,71848.0
2019-08-16 15:15:00,90.49,90.52,90.46,90.47,59022.0,81.623,81.6501,81.596,81.605,59022.0
2019-08-16 15:20:00,90.47,90.49,90.35,90.36,81450.0,81.605,81.623,81.4968,81.5058,81450.0
2019-08-16 15:25:00,90.36,90.41,90.36,90.39,94703.0,81.5058,81.5509,81.5058,81.5328,94703.0
2019-08-16 15:30:00,90.38,90.4,90.34,90.35,190958.0,81.5238,81.5419,81.4877,81.4968,190958.0
2019-08-16 15:35:00,90.35,90.4,90.34,90.38,85947.0,81.4968,81.5419,81.4877,81.5238,85947.0
2019-08-16 15:40:00,90.38,90.54,90.37,90.53,125049.0,81.5238,81.6681,81.5148,81.6591,125049.0
2019-08-16 15:45:00,90.52,90.52,90.47,90.48,154597.0,81.6501,81.6501,81.605,81.614,154597.0
2019-08-16 15:50:00,90.49,90.66,90.47,90.6,364102.0,81.623,81.7764,81.605,81.7223,364102.0
2019-08-16 15:55:00,90.6,90.68,90.51,90.53,1138520.0,81.7223,81.7944,81.6411,81.6591,1138520.0
2019-08-19 09:30:00,91.26,91.33,91.11,91.11,171664.0,82.3176,82.3807,82.1823,82.1823,171664.0
2019-08-19 09:35:00,91.12,91.3,91.12,91.26,138078.0,82.1913,82.3537,82.1913,82.3176,138078.0
2019-08-19 09:40:00,91.26,91.3,91.18,91.2,88351.0,82.3176,82.3537,82.2454,82.2635,88351.0
2019-08-19 09:45:00,91.21,91.31,91.18,91.23,152289.0,82.2725,82.3627,82.2454,82.2905,152289.0
2019-08-19 09:50:00,91.24,91.27,91.17,91.23,122009.0,82.2995,82.3266,82.2364,82.2905,122009.0
2019-08-19 09:55:00,91.23,91.34,91.22,91.32,106036.0,82.2905,82.3897,82.2815,82.3717,106036.0
2019-08-19 10:00:00,91.3,91.39,91.27,91.34,99236.0,82.3537,82.4348,82.3266,82.3897,99236.0
2019-08-19 10:05:00,91.32,91.34,91.24,91.29,40994.0,82.3717,82.3897,82.2995,82.3446,40994.0
2019-08-19 10:10:00,91.29,91.31,91.14,91.21,81308.0,82.3446,82.3627,82.2093,82.2725,81308.0
2019-08-19 10:15:00,91.2,91.29,91.19,91.22,39743.0,82.2635,82.3446,82.2544,82.2815,39743.0
2019-08-19 10:20:00,91.22,91.23,91.15,91.19,17199.0,82.2815,82.2905,82.2184,82.2544,17199.0
2019-08-19 10:25:00,91.19,91.3,91.18,91.27,75002.0,82.2544,82.3537,82.2454,82.3266,75002.0
2019-08-19 10:30:00,91.25,91.3,91.17,91.29,75317.0,82.3086,82.3537,82.2364,82.3446,75317.0
2019-08-19 10:35:00,91.29,91.33,91.25,91.32,186079.0,82.3446,82.3807,82.3086,82.3717,186079.0
2019-08-19 10:40:00,91.32,91.37,91.26,91.27,24637.0,82.3717,82.4168,82.3176,82.3266,24637.0
2019-08-19 10:45:00,91.27,91.33,91.2,91.32,25693.0,82.3266,82.3807,82.2635,82.3717,25693.0
2019-08-19 10:50:00,91.32,91.33,91.23,91.3,17802.0,82.3717,82.3807,82.2905,82.3537,17802.0
2019-08-19 10:55:00,91.3,91.33,91.26,91.26,28799.0,82.3537,82.3807,82.3176,82.3176,28799.0
2019-08-19 11:00:00,91.25,91.33,91.23,91.31,44885.0,82.3086,82.3807,82.2905,82.3627,44885.0
2019-08-19 11:05:00,91.31,91.33,91.27,91.29,45546.0,82.3627,82.3807,82.3266,82.3446,45546.0
2019-08-19 11:10:00,91.29,91.34,91.28,91.33,51169.0,82.3446,82.3897,82.3356,82.3807,51169.0
2019-08-19 11:15:00,91.33,91.4,91.31,91.37,111577.0,82.3807,82.4439,82.3627,82.4168,111577.0
2019-08-19 11:20:00,91.36,91.39,91.34,91.38,50325.0,82.4078,82.4348,82.3897,82.4258,50325.0
2019-08-19 11:25:00,91.38,91.4,91.36,91.39,56529.0,82.4258,82.4439,82.4078,82.4348,56529.0
2019-08-19 11:30:00,91.39,91.49,91.34,91.44,57907.0,82.4348,82.525,82.3897,82.4799,57907.0
2019-08-19 11:35:00,91.43,91.46,91.41,91.44,26482.0,82.4709,82.498,82.4529,82.4799,26482.0
2019-08-19 11:40:00,91.44,91.45,91.41,91.45,17398.0,82.4799,82.489,82.4529,82.489,17398.0
2019-08-19 11:45:00,91.45,91.45,91.34,91.36,33358.0,82.489,82.489,82.3897,82.4078,33358.0
2019-08-19 11:50:00,91.37,91.39,91.31,91.34,65861.0,82.4168,82.4348,82.3627,82.3897,65861.0
2019-08-19 11:55:00,91.34,91.37,91.28,91.29,37325.0,82.3897,82.4168,82.3356,82.3446,37325.0
2019-08-19 12:00:00,91.29,91.3,91.23,91.27,31271.0,82.3446,82.3537,82.2905,82.3266,31271.0
2019-08-19 12:05:00,91.27,91.33,91.25,91.31,47717.0,82.3266,82.3807,82.3086,82.3627,47717.0
2019-08-19 12:10:00,91.31,91.33,91.3,91.32,33791.0,82.3627,82.3807,82.3537,82.3717,33791.0
2019-08-19 12:15:00,91.32,91.35,91.31,91.34,23987.0,82.3717,82.3988,82.3627,82.3897,23987.0
2019-08-19 12:20:00,91.34,91.37,91.33,91.35,19188.0,82.3897,82.4168,82.3807,82.3988,19188.0
2019-08-19 12:25:00,91.35,91.36,91.29,91.32,25059.0,82.3988,82.4078,82.3446,82.3717,25059.0
2019-08-19 12:30:00,91.31,91.31,91.2,91.23,84561.0,82.3627,82.3627,82.2635,82.2905,84561.0
2019-08-19 12:35:00,91.23,91.29,91.23,91.29,19713.0,82.2905,82.3446,82.2905,82.3446,19713.0
2019-08-19 12:40:00,91.29,91.3,91.25,91.3,66085.0,82.3446,82.3537,82.3086,82.3537,66085.0
2019-08-19 12:45:00,91.3,91.4,91.29,91.39,102012.0,82.3537,82.4439,82.3446,82.4348,102012.0
2019-08-19 12:50:00,91.4,91.41,91.37,91.38,26158.0,82.4439,82.4529,82.4168,82.4258,26158.0
2019-08-19 12:55:00,91.38,91.45,91.37,91.45,19982.0,82.4258,82.489,82.4168,82.489,19982.0
2019-08-19 13:00:00,91.45,91.47,91.43,91.45,37053.0,82.489,82.507,82.4709,82.489,37053.0
2019-08-19 13:05:00,91.45,91.5,91.43,91.5,25380.0,82.489,82.5341,82.4709,82.5341,25380.0
2019-08-19 13:10:00,91.49,91.51,91.46,91.51,24912.0,82.525,82.5431,82.498,82.5431,24912.0
2019-08-19 13:15:00,91.51,91.53,91.47,91.53,57778.0,82.5431,82.5611,82.507,82.5611,57778.0
2019-08-19 13:20:00,91.53,91.57,91.5,91.51,79500.0,82.5611,82.5972,82.5341,82.5431,79500.0
2019-08-19 13:25:00,91.51,91.54,91.49,91.54,24652.0,82.5431,82.5702,82.525,82.5702,24652.0
2019-08-19 13:30:00,91.54,91.54,91.49,91.5,26393.0,82.5702,82.5702,82.525,82.5341,26393.0
2019-08-19 13:35:00,91.5,91.51,91.46,91.48,13663.0,82.5341,82.5431,82.498,82.516,13663.0
2019-08-19 13:40:00,91.48,91.49,91.43,91.45,30062.0,82.516,82.525,82.4709,82.489,30062.0
2019-08-19 13:45:00,91.44,91.46,91.42,91.44,27613.0,82.4799,82.498,82.4619,82.4799,27613.0
2019-08-19 13:50:00,91.44,91.46,91.42,91.43,11996.0,82.4799,82.498,82.4619,82.4709,11996.0
2019-08-19 13:55:00,91.42,91.43,91.39,91.41,21624.0,82.4619,82.4709,82.4348,82.4529,21624.0
2019-08-19 14:00:00,91.4,91.42,91.37,91.41,22710.0,82.4439,82.4619,82.4168,82.4529,22710.0
2019-08-19 14:05:00,91.42,91.45,91.41,91.44,13639.0,82.4619,82.489,82.4529,82.4799,13639.0
2019-08-19 14:10:00,91.44,91.45,91.38,91.38,15506.0,82.4799,82.489,82.4258,82.4258,15506.0
2019-08-19 14:15:00,91.4,91.42,91.39,91.4,12182.0,82.4439,82.4619,82.4348,82.4439,12182.0
2019-08-19 14:20:00,91.4,91.42,91.39,91.41,10856.0,82.4439,82.4619,82.4348,82.4529,10856.0
2019-08-19 14:25:00,91.4,91.45,91.38,91.44,14627.0,82.4439,82.489,82.4258,82.4799,14627.0
2019-08-19 14:30:00,91.44,91.44,91.39,91.42,18255.0,82.4799,82.4799,82.4348,82.4619,18255.0
2019-08-19 14:35:00,91.42,91.48,91.42,91.46,20873.0,82.4619,82.516,82.4619,82.498,20873.0
2019-08-19 14:40:00,91.46,91.54,91.44,91.53,71014.0,82.498,82.5702,82.4799,82.5611,71014.0
2019-08-19 14:45:00,91.54,91.57,91.52,91.54,50292.0,82.5702,82.5972,82.5521,82.5702,50292.0
2019-08-19 14:50:00,91.54,91.64,91.53,91.64,94255.0,82.5702,82.6604,82.5611,82.6604,94255.0
2019-08-19 14:55:00,91.64,91.64,91.56,91.59,50682.0,82.6604,82.6604,82.5882,82.6153,50682.0
2019-08-19 15:00:00,91.6,91.62,91.5,91.54,62589.0,82.6243,82.6423,82.5341,82.5702,62589.0
2019-08-19 15:05:00,91.53,91.59,91.51,91.57,68768.0,82.5611,82.6153,82.5431,82.5972,68768.0
2019-08-19 15:10:00,91.56,91.61,91.56,91.59,32383.0,82.5882,82.6333,82.5882,82.6153,32383.0
2019-08-19 15:15:00,91.6,91.6,91.54,91.56,68990.0,82.6243,82.6243,82.5702,82.5882,68990.0
2019-08-19 15:20:00,91.56,91.57,91.52,91.53,63560.0,82.5882,82.5972,82.5521,82.5611,63560.0
2019-08-19 15:25:00,91.54,91.58,91.51,91.58,76937.0,82.5702,82.6062,82.5431,82.6062,76937.0
2019-08-19 15:30:00,91.58,91.6,91.56,91.59,148419.0,82.6062,82.6243,82.5882,82.6153,148419.0
2019-08-19 15:35:00,91.59,91.65,91.56,91.61,96154.0,82.6153,82.6694,82.5882,82.6333,96154.0
2019-08-19 15:40:00,91.61,91.61,91.55,91.6,44541.0,82.6333,82.6333,82.5792,82.6243,44541.0
2019-08-19 15:45:00,91.59,91.59,91.53,91.54,106725.0,82.6153,82.6153,82.5611,82.5702,106725.0
2019-08-19 15:50:00,91.55,91.56,91.49,91.55,137226.0,82.5792,82.5882,82.525,82.5792,137226.0
2019-08-19 15:55:00,91.55,91.6,91.38,91.42,519572.0,82.5792,82.6243,82.4258,82.4619,519572.0
2019-08-20 09:30:00,91.47,91.64,91.36,91.52,155870.0,82.507,82.6604,82.4078,82.5521,155870.0
2019-08-20 09:35:00,91.51,91.51,91.37,91.45,63200.0,82.5431,82.5431,82.4168,82.489,63200.0
2019-08-20 09:40:00,91.45,91.47,91.3,91.38,99943.0,82.489,82.507,82.3537,82.4258,99943.0
2019-08-20 09:45:00,91.37,91.42,91.29,91.34,68955.0,82.4168,82.4619,82.3446,82.3897,68955.0
2019-08-20 09:50:00,91.34,91.35,91.15,91.3,112641.0,82.3897,82.3988,82.2184,82.3537,112641.0
2019-08-20 09:55:00,91.29,91.36,91.22,91.29,55143.0,82.3446,82.4078,82.2815,82.3446,55143.0
2019-08-20 10:00:00,91.29,91.3,91.18,91.21,35973.0,82.3446,82.3537,82.2454,82.2725,35973.0
2019-08-20 10:05:00,91.2,91.32,91.2,91.25,25063.0,82.2635,82.3717,82.2635,82.3086,25063.0
2019-08-20 10:10:00,91.25,91.31,91.21,91.24,22577.0,82.3086,82.3627,82.2725,82.2995,22577.0
2019-08-20 10:15:00,91.28,91.46,91.26,91.45,36494.0,82.3356,82.498,82.3176,82.489,36494.0
2019-08-20 10:20:00,91.46,91.46,91.32,91.32,25321.0,82.498,82.498,82.3717,82.3717,25321.0
2019-08-20 10:25:00,91.31,91.37,91.24,91.35,23465.0,82.3627,82.4168,82.2995,82.3988,23465.0
2019-08-20 10:30:00,91.35,91.35,91.2,91.22,48532.0,82.3988,82.3988,82.2635,82.2815,48532.0
2019-08-20 10:35:00,91.23,91.28,91.22,91.26,23092.0,82.2905,82.3356,82.2815,82.3176,23092.0
2019-08-20 10:40:00,91.26,91.38,91.24,91.34,32012.0,82.3176,82.4258,82.2995,82.3897,32012.0
2019-08-20 10:45:00,91.34,91.36,91.26,91.3,53649.0,82.3897,82.4078,82.3176,82.3537,53649.0
2019-08-20 10:50:00,91.29,91.38,91.25,91.37,16839.0,82.3446,82.4258,82.3086,82.4168,16839.0
2019-08-20 10:55:00,91.39,91.44,91.32,91.39,81365.0,82.4348,82.4799,82.3717,82.4348,81365.0
2019-08-20 11:00:00,91.4,91.53,91.39,91.47,49689.0,82.4439,82.5611,82.4348,82.507,49689.0
2019-08-20 11:05:00,91.47,91.49,91.4,91.47,16577.0,82.507,82.525,82.4439,82.507,16577.0
2019-08-20 11:10:00,91.49,91.6,91.48,91.56,94109.0,82.525,82.6243,82.516,82.5882,94109.0
2019-08-20 11:15:00,91.56,91.59,91.51,91.53,10684.0,82.5882,82.6153,82.5431,82.5611,10684.0
2019-08-20 11:20:00,91.53,91.54,91.49,91.5,9592.0,82.5611,82.5702,82.525,82.5341,9592.0
2019-08-20 11:25:00,91.5,91.52,91.42,91.43,12566.0,82.5341,82.5521,82.4619,82.4709,12566.0
2019-08-20 11:30:00,91.43,91.46,91.39,91.41,34381.0,82.4709,82.498,82.4348,82.4529,34381.0
2019-08-20 11:35:00,91.41,91.44,91.32,91.33,39271.0,82.4529,82.4799,82.3717,82.3807,39271.0
2019-08-20 11:40:00,91.32,91.34,91.25,91.26,25933.0,82.3717,82.3897,82.3086,82.3176,25933.0
2019-08-20 11:45:00,91.26,91.34,91.26,91.34,35177.0,82.3176,82.3897,82.3176,82.3897,35177.0
2019-08-20 11:50:00,91.35,91.39,91.34,91.36,11384.0,82.3988,82.4348,82.3897,82.4078,11384.0
2019-08-20 11:55:00,91.36,91.37,91.32,91.32,16670.0,82.4078,82.4168,82.3717,82.3717,16670.0
2019-08-20 12:00:00,91.33,91.42,91.33,91.38,33906.0,82.3807,82.4619,82.3807,82.4258,33906.0
2019-08-20 12:05:00,91.4,91.42,91.37,91.38,10362.0,82.4439,82.4619,82.4168,82.4258,10362.0
2019-08-20 12:10:00,91.39,91.44,91.39,91.44,29371.0,82.4348,82.4799,82.4348,82.4799,29371.0
2019-08-20 12:15:00,91.43,91.46,91.37,91.46,10739.0,82.4709,82.498,82.4168,82.498,10739.0
2019-08-20 12:20:00,91.47,91.47,91.4,91.4,13460.0,82.507,82.507,82.4439,82.4439,13460.0
2019-08-20 12:25:00,91.4,91.42,91.39,91.41,8323.0,82.4439,82.4619,82.4348,82.4529,8323.0
2019-08-20 12:30:00,91.4,91.42,91.33,91.33,21921.0,82.4439,82.4619,82.3807,82.3807,21921.0
2019-08-20 12:35:00,91.34,91.35,91.24,91.26,48329.0,82.3897,82.3988,82.2995,82.3176,48329.0
2019-08-20 12:40:00,91.26,91.28,91.23,91.26,17431.0,82.3176,82.3356,82.2905,82.3176,17431.0
2019-08-20 12:45:00,91.26,91.28,91.25,91.27,21238.0,82.3176,82.3356,82.3086,82.3266,21238.0
2019-08-20 12:50:00,91.27,91.32,91.27,91.29,10964.0,82.3266,82.3717,82.3266,82.3446,10964.0
2019-08-20 12:55:00,91.29,91.33,91.28,91.33,6571.0,82.3446,82.3807,82.3356,82.3807,6571.0
2019-08-20 13:00:00,91.33,91.34,91.28,91.32,11150.0,82.3807,82.3897,82.3356,82.3717,11150.0
2019-08-20 13:05:00,91.31,91.33,91.28,91.3,10684.0,82.3627,82.3807,82.3356,82.3537,10684.0
2019-08-20 13:10:00,91.3,91.32,91.29,91.31,25603.0,82.3537,82.3717,82.3446,82.3627,25603.0
2019-08-20 13:15:00,91.3,91.31,91.19,91.23,19188.0,82.3537,82.3627,82.2544,82.2905,19188.0
2019-08-20 13:20:00,91.23,91.28,91.22,91.24,11695.0,82.2905,82.3356,82.2815,82.2995,11695.0
2019-08-20 13:25:00,91.24,91.26,91.21,91.25,10050.0,82.2995,82.3176,82.2725,82.3086,10050.0
2019-08-20 13:30:00,91.26,91.27,91.17,91.17,18671.0,82.3176,82.3266,82.2364,82.2364,18671.0
2019-08-20 13:35:00,91.17,91.18,91.05,91.17,173551.0,82.2364,82.2454,82.1282,82.2364,173551.0
2019-08-20 13:40:00,91.17,91.2,91.14,91.18,20146.0,82.2364,82.2635,82.2093,82.2454,20146.0
2019-08-20 13:45:00,91.17,91.19,91.11,91.11,58644.0,82.2364,82.2544,82.1823,82.1823,58644.0
2019-08-20 13:50:00,91.11,91.2,91.08,91.2,40966.0,82.1823,82.2635,82.1552,82.2635,40966.0
2019-08-20 13:55:00,91.19,91.19,91.16,91.16,19244.0,82.2544,82.2544,82.2274,82.2274,19244.0
2019-08-20 14:00:00,91.17,91.18,91.03,91.05,57463.0,82.2364,82.2454,82.1101,82.1282,57463.0
2019-08-20 14:05:00,91.05,91.1,90.94,90.94,61373.0,82.1282,82.1733,82.0289,82.0289,61373.0
2019-08-20 14:10:00,90.95,91.0,90.94,90.96,22514.0,82.038,82.0831,82.0289,82.047,22514.0
2019-08-20 14:15:00,90.96,90.99,90.91,90.98,26232.0,82.047,82.074,82.0019,82.065,26232.0
2019-08-20 14:20:00,90.97,91.0,90.86,90.96,60158.0,82.056,82.0831,81.9568,82.047,60158.0
2019-08-20 14:25:00,90.96,91.0,90.93,90.99,19780.0,82.047,82.0831,82.0199,82.074,19780.0
2019-08-20 14:30:00,90.97,91.04,90.95,91.02,48634.0,82.056,82.1191,82.038,82.1011,48634.0
2019-08-20 14:35:00,91.02,91.07,91.02,91.03,31498.0,82.1011,82.1462,82.1011,82.1101,31498.0
2019-08-20 14:40:00,91.03,91.04,90.93,90.94,20592.0,82.1101,82.1191,82.0199,82.0289,20592.0
2019-08-20 14:45:00,90.94,91.08,90.93,91.07,78602.0,82.0289,82.1552,82.0199,82.1462,78602.0
2019-08-20 14:50:00,91.06,91.09,90.99,91.02,86651.0,82.1372,82.1642,82.074,82.1011,86651.0
2019-08-20 14:55:00,91.03,91.07,90.99,91.03,21556.0,82.1101,82.1462,82.074,82.1101,21556.0
2019-08-20 15:00:00,91.03,91.03,90.88,90.88,63264.0,82.1101,82.1101,81.9748,81.9748,63264.0
2019-08-20 15:05:00,90.89,90.91,90.84,90.85,63940.0,81.9838,82.0019,81.9387,81.9478,63940.0
2019-08-20 15:10:00,90.84,90.88,90.83,90.86,27634.0,81.9387,81.9748,81.9297,81.9568,27634.0
2019-08-20 15:15:00,90.86,90.87,90.8,90.84,116173.0,81.9568,81.9658,81.9027,81.9387,116173.0
2019-08-20 15:20:00,90.84,90.89,90.83,90.87,31526.0,81.9387,81.9838,81.9297,81.9658,31526.0
2019-08-20 15:25:00,90.88,90.99,90.85,90.98,69989.0,81.9748,82.074,81.9478,82.065,69989.0
2019-08-20 15:30:00,90.98,91.0,90.92,90.95,48316.0,82.065,82.0831,82.0109,82.038,48316.0
2019-08-20 15:35:00,90.95,90.95,90.87,90.9,162462.0,82.038,82.038,81.9658,81.9929,162462.0
2019-08-20 15:40:00,90.9,90.91,90.85,90.87,77913.0,81.9929,82.0019,81.9478,81.9658,77913.0
2019-08-20 15:45:00,90.87,90.9,90.83,90.89,154400.0,81.9658,81.9929,81.9297,81.9838,154400.0
2019-08-20 15:50:00,90.89,90.9,90.77,90.83,143163.0,81.9838,81.9929,81.8756,81.9297,143163.0
2019-08-20 15:55:00,90.82,90.82,90.57,90.64,638619.0,81.9207,81.9207,81.6952,81.7583,638619.0
2019-08-21 09:30:00,91.27,91.29,91.04,91.17,185783.0,82.3266,82.3446,82.1191,82.2364,185783.0
2019-08-21 09:35:00,91.18,91.25,91.09,91.23,110305.0,82.2454,82.3086,82.1642,82.2905,110305.0
2019-08-21 09:40:00,91.22,91.37,91.22,91.36,98182.0,82.2815,82.4168,82.2815,82.4078,98182.0
2019-08-21 09:45:00,91.37,91.4,91.32,91.35,52986.0,82.4168,82.4439,82.3717,82.3988,52986.0
2019-08-21 09:50:00,91.35,91.4,91.29,91.34,71246.0,82.3988,82.4439,82.3446,82.3897,71246.0
2019-08-21 09:55:00,91.34,91.38,91.24,91.25,39272.0,82.3897,82.4258,82.2995,82.3086,39272.0
2019-08-21 10:00:00,91.25,91.3,91.2,91.22,114518.0,82.3086,82.3537,82.2635,82.2815,114518.0
2019-08-21 10:05:00,91.22,91.25,91.14,91.15,67552.0,82.2815,82.3086,82.2093,82.2184,67552.0
2019-08-21 10:10:00,91.15,91.23,91.13,91.23,291473.0,82.2184,82.2905,82.2003,82.2905,291473.0
2019-08-21 10:15:00,91.22,91.26,91.21,91.22,54304.0,82.2815,82.3176,82.2725,82.2815,54304.0
2019-08-21 10:20:00,91.23,91.28,91.22,91.25,88641.0,82.2905,82.3356,82.2815,82.3086,88641.0
2019-08-21 10:25:00,91.26,91.28,91.17,91.2,91699.0,82.3176,82.3356,82.2364,82.2635,91699.0
2019-08-21 10:30:00,91.2,91.21,91.14,91.15,98193.0,82.2635,82.2725,82.2093,82.2184,98193.0
2019-08-21 10:35:00,91.15,91.2,91.11,91.12,38090.0,82.2184,82.2635,82.1823,82.1913,38090.0
2019-08-21 10:40:00,91.1,91.14,91.09,91.11,121549.0,82.1733,82.2093,82.1642,82.1823,121549.0
2019-08-21 10:45:00,91.1,91.11,91.04,91.09,92314.0,82.1733,82.1823,82.1191,82.1642,92314.0
2019-08-21 10:50:00,91.1,91.21,91.09,91.18,31524.0,82.1733,82.2725,82.1642,82.2454,31524.0
2019-08-21 10:55:00,91.17,91.25,91.17,91.23,32760.0,82.2364,82.3086,82.2364,82.2905,32760.0
2019-08-21 11:00:00,91.23,91.24,91.17,91.24,59454.0,82.2905,82.2995,82.2364,82.2995,59454.0
2019-08-21 11:05:00,91.24,91.35,91.24,91.35,33245.0,82.2995,82.3988,82.2995,82.3988,33245.0
2019-08-21 11:10:00,91.35,91.43,91.34,91.42,30839.0,82.3988,82.4709,82.3897,82.4619,30839.0
2019-08-21 11:15:00,91.42,91.43,91.32,91.35,28531.0,82.4619,82.4709,82.3717,82.3988,28531.0
2019-08-21 11:20:00,91.35,91.4,91.35,91.38,90178.0,82.3988,82.4439,82.3988,82.4258,90178.0
2019-08-21 11:25:00,91.39,91.4,91.36,91.38,14167.0,82.4348,82.4439,82.4078,82.4258,14167.0
2019-08-21 11:30:00,91.38,91.48,91.38,91.47,31056.0,82.4258,82.516,82.4258,82.507,31056.0
2019-08-21 11:35:00,91.46,91.48,91.44,91.47,53251.0,82.498,82.516,82.4799,82.507,53251.0
2019-08-21 11:40:00,91.48,91.53,91.47,91.5,21678.0,82.516,82.5611,82.507,82.5341,21678.0
2019-08-21 11:45:00,91.49,91.53,91.44,91.44,40499.0,82.525,82.5611,82.4799,82.4799,40499.0
2019-08-21 11:50:00,91.43,91.44,91.37,91.41,65192.0,82.4709,82.4799,82.4168,82.4529,65192.0
2019-08-21 11:55:00,91.41,91.48,91.39,91.47,74969.0,82.4529,82.516,82.4348,82.507,74969.0
2019-08-21 12:00:00,91.47,91.49,91.42,91.43,14939.0,82.507,82.525,82.4619,82.4709,14939.0
2019-08-21 12:05:00,91.44,91.47,91.43,91.44,9681.0,82.4799,82.507,82.4709,82.4799,9681.0
2019-08-21 12:10:00,91.45,91.46,91.37,91.38,19814.0,82.489,82.498,82.4168,82.4258,19814.0
2019-08-21 12:15:00,91.38,91.39,91.3,91.3,73311.0,82.4258,82.4348,82.3537,82.3537,73311.0
2019-08-21 12:20:00,91.3,91.32,91.28,91.3,10429.0,82.3537,82.3717,82.3356,82.3537,10429.0
2019-08-21 12:25:00,91.3,91.32,91.27,91.29,19557.0,82.3537,82.3717,82.3266,82.3446,19557.0
2019-08-21 12:30:00,91.28,91.36,91.28,91.36,47239.0,82.3356,82.4078,82.3356,82.4078,47239.0
2019-08-21 12:35:00,91.35,91.38,91.32,91.37,21346.0,82.3988,82.4258,82.3717,82.4168,21346.0
2019-08-21 12:40:00,91.38,91.39,91.32,91.36,11409.0,82.4258,82.4348,82.3717,82.4078,11409.0
2019-08-21 12:45:00,91.34,91.37,91.33,91.34,12469.0,82.3897,82.4168,82.3807,82.3897,12469.0
2019-08-21 12:50:00,91.35,91.38,91.34,91.35,16065.0,82.3988,82.4258,82.3897,82.3988,16065.0
2019-08-21 12:55:00,91.35,91.37,91.29,91.29,28319.0,82.3988,82.4168,82.3446,82.3446,28319.0
2019-08-21 13:00:00,91.3,91.33,91.29,91.32,22763.0,82.3537,82.3807,82.3446,82.3717,22763.0
2019-08-21 13:05:00,91.33,91.35,91.3,91.31,13789.0,82.3807,82.3988,82.3537,82.3627,13789.0
2019-08-21 13:10:00,91.31,91.33,91.28,91.3,49842.0,82.3627,82.3807,82.3356,82.3537,49842.0
2019-08-21 13:15:00,91.29,91.33,91.29,91.33,28637.0,82.3446,82.3807,82.3446,82.3807,28637.0
2019-08-21 13:20:00,91.33,91.35,91.32,91.35,12896.0,82.3807,82.3988,82.3717,82.3988,12896.0
2019-08-21 13:25:00,91.36,91.37,91.35,91.35,11759.0,82.4078,82.4168,82.3988,82.3988,11759.0
2019-08-21 13:30:00,91.35,91.36,91.3,91.31,18783.0,82.3988,82.4078,82.3537,82.3627,18783.0
2019-08-21 13:35:00,91.3,91.34,91.3,91.34,18942.0,82.3537,82.3897,82.3537,82.3897,18942.0
2019-08-21 13:40:00,91.34,91.35,91.3,91.32,19468.0,82.3897,82.3988,82.3537,82.3717,19468.0
2019-08-21 13:45:00,91.32,91.34,91.3,91.33,69192.0,82.3717,82.3897,82.3537,82.3807,69192.0
2019-08-21 13:50:00,91.32,91.33,91.3,91.32,16825.0,82.3717,82.3807,82.3537,82.3717,16825.0
2019-08-21 13:55:00,91.33,91.37,91.32,91.34,20065.0,82.3807,82.4168,82.3717,82.3897,20065.0
2019-08-21 14:00:00,91.33,91.37,91.11,91.36,190356.0,82.3807,82.4168,82.1823,82.4078,190356.0
2019-08-21 14:05:00,91.37,91.4,91.32,91.34,32527.0,82.4168,82.4439,82.3717,82.3897,32527.0
2019-08-21 14:10:00,91.34,91.35,91.26,91.3,53524.0,82.3897,82.3988,82.3176,82.3537,53524.0
2019-08-21 14:15:00,91.3,91.43,91.3,91.38,78026.0,82.3537,82.4709,82.3537,82.4258,78026.0
2019-08-21 14:20:00,91.39,91.42,91.35,91.36,29090.0,82.4348,82.4619,82.3988,82.4078,29090.0
2019-08-21 14:25:00,91.36,91.4,91.35,91.39,24515.0,82.4078,82.4439,82.3988,82.4348,24515.0
2019-08-21 14:30:00,91.4,91.41,91.34,91.35,21378.0,82.4439,82.4529,82.3897,82.3988,21378.0
2019-08-21 14:35:00,91.35,91.36,91.23,91.24,47934.0,82.3988,82.4078,82.2905,82.2995,47934.0
2019-08-21 14:40:00,91.24,91.3,91.24,91.28,28355.0,82.2995,82.3537,82.2995,82.3356,28355.0
2019-08-21 14:45:00,91.28,91.29,91.19,91.23,41980.0,82.3356,82.3446,82.2544,82.2905,41980.0
2019-08-21 14:50:00,91.22,91.26,91.2,91.24,26234.0,82.2815,82.3176,82.2635,82.2995,26234.0
2019-08-21 14:55:00,91.23,91.27,91.22,91.25,27625.0,82.2905,82.3266,82.2815,82.3086,27625.0
2019-08-21 15:00:00,91.25,91.3,91.22,91.23,28389.0,82.3086,82.3537,82.2815,82.2905,28389.0
2019-08-21 15:05:00,91.23,91.31,91.19,91.3,52099.0,82.2905,82.3627,82.2544,82.3537,52099.0
2019-08-21 15:10:00,91.3,91.35,91.28,91.31,81057.0,82.3537,82.3988,82.3356,82.3627,81057.0
2019-08-21 15:15:00,91.31,91.37,91.31,91.36,28945.0,82.3627,82.4168,82.3627,82.4078,28945.0
2019-08-21 15:20:00,91.36,91.37,91.28,91.31,68771.0,82.4078,82.4168,82.3356,82.3627,68771.0
2019-08-21 15:25:00,91.31,91.35,91.3,91.31,94894.0,82.3627,82.3988,82.3537,82.3627,94894.0
2019-08-21 15:30:00,91.31,91.39,91.3,91.36,57351.0,82.3627,82.4348,82.3537,82.4078,57351.0
2019-08-21 15:35:00,91.36,91.38,91.32,91.36,125975.0,82.4078,82.4258,82.3717,82.4078,125975.0
2019-08-21 15:40:00,91.35,91.36,91.31,91.32,56861.0,82.3988,82.4078,82.3627,82.3717,56861.0
2019-08-21 15:45:00,91.33,91.33,91.25,91.3,98889.0,82.3807,82.3807,82.3086,82.3537,98889.0
2019-08-21 15:50:00,91.3,91.35,91.28,91.34,101301.0,82.3537,82.3988,82.3356,82.3897,101301.0
2019-08-21 15:55:00,91.33,91.37,91.27,91.3,522365.0,82.3807,82.4168,82.3266,82.3537,522365.0
2019-08-22 09:30:00,91.47,91.58,91.4,91.55,121582.0,82.507,82.6062,82.4439,82.5792,121582.0
2019-08-22 09:35:00,91.54,91.6,91.47,91.47,52379.0,82.5702,82.6243,82.507,82.507,52379.0
2019-08-22 09:40:00,91.48,91.69,91.48,91.63,34616.0,82.516,82.7055,82.516,82.6513,34616.0
2019-08-22 09:45:00,91.63,91.66,91.34,91.38,88970.0,82.6513,82.6784,82.3897,82.4258,88970.0
2019-08-22 09:50:00,91.39,91.39,91.3,91.33,43114.0,82.4348,82.4348,82.3537,82.3807,43114.0
2019-08-22 09:55:00,91.34,91.38,91.31,91.38,30239.0,82.3897,82.4258,82.3627,82.4258,30239.0
2019-08-22 10:00:00,91.38,91.41,91.29,91.36,37953.0,82.4258,82.4529,82.3446,82.4078,37953.0
2019-08-22 10:05:00,91.36,91.36,91.21,91.26,59871.0,82.4078,82.4078,82.2725,82.3176,59871.0
2019-08-22 10:10:00,91.26,91.3,91.21,91.25,35515.0,82.3176,82.3537,82.2725,82.3086,35515.0
2019-08-22 10:15:00,91.22,91.27,91.18,91.19,33051.0,82.2815,82.3266,82.2454,82.2544,33051.0
2019-08-22 10:20:00,91.19,91.19,91.09,91.09,67884.0,82.2544,82.2544,82.1642,82.1642,67884.0
2019-08-22 10:25:00,91.1,91.1,90.93,90.97,79412.0,82.1733,82.1733,82.0199,82.056,79412.0
2019-08-22 10:30:00,90.97,90.97,90.68,90.71,159256.0,82.056,82.056,81.7944,81.8215,159256.0
2019-08-22 10:35:00,90.69,90.73,90.54,90.62,148781.0,81.8034,81.8395,81.6681,81.7403,148781.0
2019-08-22 10:40:00,90.63,90.7,90.51,90.54,109974.0,81.7493,81.8125,81.6411,81.6681,109974.0
2019-08-22 10:45:00,90.57,90.67,90.52,90.65,168235.0,81.6952,81.7854,81.6501,81.7674,168235.0
2019-08-22 10:50:00,90.66,90.7,90.54,90.55,44292.0,81.7764,81.8125,81.6681,81.6772,44292.0
2019-08-22 10:55:00,90.56,90.64,90.5,90.56,36459.0,81.6862,81.7583,81.6321,81.6862,36459.0
2019-08-22 11:00:00,90.57,90.73,90.55,90.6,118321.0,81.6952,81.8395,81.6772,81.7223,118321.0
2019-08-22 11:05:00,90.6,90.8,90.59,90.76,40041.0,81.7223,81.9027,81.7132,81.8666,40041.0
2019-08-22 11:10:00,90.76,90.78,90.7,90.71,59209.0,81.8666,81.8846,81.8125,81.8215,59209.0
2019-08-22 11:15:00,90.71,90.78,90.67,90.75,43948.0,81.8215,81.8846,81.7854,81.8576,43948.0
2019-08-22 11:20:00,90.75,90.8,90.72,90.78,28246.0,81.8576,81.9027,81.8305,81.8846,28246.0
2019-08-22 11:25:00,90.78,90.84,90.72,90.72,19976.0,81.8846,81.9387,81.8305,81.8305,19976.0
2019-08-22 11:30:00,90.73,90.81,90.72,90.77,62441.0,81.8395,81.9117,81.8305,81.8756,62441.0
2019-08-22 11:35:00,90.76,90.81,90.75,90.78,15207.0,81.8666,81.9117,81.8576,81.8846,15207.0
2019-08-22 11:40:00,90.79,90.82,90.76,90.78,30993.0,81.8936,81.9207,81.8666,81.8846,30993.0
2019-08-22 11:45:00,90.78,90.82,90.75,90.79,34454.0,81.8846,81.9207,81.8576,81.8936,34454.0
2019-08-22 11:50:00,90.79,90.86,90.77,90.83,36834.0,81.8936,81.9568,81.8756,81.9297,36834.0
2019-08-22 11:55:00,90.83,90.85,90.75,90.75,51894.0,81.9297,81.9478,81.8576,81.8576,51894.0
2019-08-22 12:00:00,90.73,90.89,90.73,90.86,52659.0,81.8395,81.9838,81.8395,81.9568,52659.0
2019-08-22 12:05:00,90.86,90.98,90.86,90.95,37456.0,81.9568,82.065,81.9568,82.038,37456.0
2019-08-22 12:10:00,90.95,90.98,90.94,90.96,16077.0,82.038,82.065,82.0289,82.047,16077.0
2019-08-22 12:15:00,90.95,90.98,90.94,90.96,10300.0,82.038,82.065,82.0289,82.047,10300.0
2019-08-22 12:20:00,90.97,90.98,90.92,90.92,13373.0,82.056,82.065,82.0109,82.0109,13373.0
2019-08-22 12:25:00,90.93,90.95,90.89,90.89,15302.0,82.0199,82.038,81.9838,81.9838,15302.0
2019-08-22 12:30:00,90.89,90.91,90.84,90.85,11700.0,81.9838,82.0019,81.9387,81.9478,11700.0
2019-08-22 12:35:00,90.85,90.85,90.8,90.82,7304.0,81.9478,81.9478,81.9027,81.9207,7304.0
2019-08-22 12:40:00,90.81,90.95,90.78,90.95,25010.0,81.9117,82.038,81.8846,82.038,25010.0
2019-08-22 12:45:00,90.94,90.94,90.87,90.89,35195.0,82.0289,82.0289,81.9658,81.9838,35195.0
2019-08-22 12:50:00,90.9,90.93,90.88,90.93,10336.0,81.9929,82.0199,81.9748,82.0199,10336.0
2019-08-22 12:55:00,90.93,90.93,90.84,90.86,35014.0,82.0199,82.0199,81.9387,81.9568,35014.0
2019-08-22 13:00:00,90.85,90.92,90.84,90.9,48957.0,81.9478,82.0109,81.9387,81.9929,48957.0
2019-08-22 13:05:00,90.9,90.97,90.89,90.93,22173.0,81.9929,82.056,81.9838,82.0199,22173.0
2019-08-22 13:10:00,90.93,90.99,90.92,90.99,11430.0,82.0199,82.074,82.0109,82.074,11430.0
2019-08-22 13:15:00,90.98,91.01,90.97,90.98,17433.0,82.065,82.0921,82.056,82.065,17433.0
2019-08-22 13:20:00,90.98,91.06,90.98,91.04,24571.0,82.065,82.1372,82.065,82.1191,24571.0
2019-08-22 13:25:00,91.04,91.06,91.02,91.05,13459.0,82.1191,82.1372,82.1011,82.1282,13459.0
2019-08-22 13:30:00,91.05,91.12,91.04,91.1,44381.0,82.1282,82.1913,82.1191,82.1733,44381.0
2019-08-22 13:35:00,91.09,91.15,91.08,91.11,26649.0,82.1642,82.2184,82.1552,82.1823,26649.0
2019-08-22 13:40:00,91.11,91.12,91.05,91.06,25666.0,82.1823,82.1913,82.1282,82.1372,25666.0
2019-08-22 13:45:00,91.07,91.07,91.02,91.03,33269.0,82.1462,82.1462,82.1011,82.1101,33269.0
2019-08-22 13:50:00,91.02,91.05,91.01,91.05,11409.0,82.1011,82.1282,82.0921,82.1282,11409.0
2019-08-22 13:55:00,91.06,91.08,91.04,91.06,16255.0,82.1372,82.1552,82.1191,82.1372,16255.0
2019-08-22 14:00:00,91.06,91.1,91.06,91.08,33728.0,82.1372,82.1733,82.1372,82.1552,33728.0
2019-08-22 14:05:00,91.08,91.13,91.06,91.07,29826.0,82.1552,82.2003,82.1372,82.1462,29826.0
2019-08-22 14:10:00,91.06,91.08,91.04,91.08,26856.0,82.1372,82.1552,82.1191,82.1552,26856.0
2019-08-22 14:15:00,91.08,91.09,91.06,91.08,32622.0,82.1552,82.1642,82.1372,82.1552,32622.0
2019-08-22 14:20:00,91.08,91.08,91.03,91.07,37655.0,82.1552,82.1552,82.1101,82.1462,37655.0
2019-08-22 14:25:00,91.07,91.08,91.01,91.03,27018.0,82.1462,82.1552,82.0921,82.1101,27018.0
2019-08-22 14:30:00,91.02,91.04,90.98,90.99,38979.0,82.1011,82.1191,82.065,82.074,38979.0
2019-08-22 14:35:00,91.0,91.03,90.97,91.03,29005.0,82.0831,82.1101,82.056,82.1101,29005.0
2019-08-22 14:40:00,91.03,91.1,91.01,91.1,37995.0,82.1101,82.1733,82.0921,82.1733,37995.0
2019-08-22 14:45:00,91.1,91.19,91.1,91.14,64015.0,82.1733,82.2544,82.1733,82.2093,64015.0
2019-08-22 14:50:00,91.14,91.17,91.12,91.16,33995.0,82.2093,82.2364,82.1913,82.2274,33995.0
2019-08-22 14:55:00,91.17,91.2,91.12,91.16,38931.0,82.2364,82.2635,82.1913,82.2274,38931.0
2019-08-22 15:00:00,91.16,91.18,91.09,91.11,107730.0,82.2274,82.2454,82.1642,82.1823,107730.0
2019-08-22 15:05:00,91.11,91.14,91.1,91.1,27911.0,82.1823,82.2093,82.1733,82.1733,27911.0
2019-08-22 15:10:00,91.09,91.12,90.99,91.03,75252.0,82.1642,82.1913,82.074,82.1101,75252.0
2019-08-22 15:15:00,91.04,91.04,90.99,91.01,63579.0,82.1191,82.1191,82.074,82.0921,63579.0
2019-08-22 15:20:00,91.02,91.06,91.01,91.04,33538.0,82.1011,82.1372,82.0921,82.1191,33538.0
2019-08-22 15:25:00,91.05,91.07,91.0,91.02,42074.0,82.1282,82.1462,82.0831,82.1011,42074.0
2019-08-22 15:30:00,91.02,91.06,90.98,90.98,75214.0,82.1011,82.1372,82.065,82.065,75214.0
2019-08-22 15:35:00,90.98,91.05,90.97,91.02,48473.0,82.065,82.1282,82.056,82.1011,48473.0
2019-08-22 15:40:00,91.03,91.07,91.03,91.05,41213.0,82.1101,82.1462,82.1101,82.1282,41213.0
2019-08-22 15:45:00,91.06,91.07,91.03,91.03,84966.0,82.1372,82.1462,82.1101,82.1101,84966.0
2019-08-22 15:50:00,91.03,91.21,91.03,91.21,119205.0,82.1101,82.2725,82.1101,82.2725,119205.0
2019-08-22 15:55:00,91.21,91.21,90.8,90.88,1464997.0,82.2725,82.2725,81.9027,81.9748,1464997.0
2019-08-23 09:30:00,90.7,90.71,90.51,90.51,105376.0,81.8125,81.8215,81.6411,81.6411,105376.0
2019-08-23 09:35:00,90.5,90.66,90.46,90.6,112133.0,81.6321,81.7764,81.596,81.7223,112133.0
2019-08-23 09:40:00,90.64,90.83,90.64,90.73,71398.0,81.7583,81.9297,81.7583,81.8395,71398.0
2019-08-23 09:45:00,90.74,90.74,90.56,90.57,78600.0,81.8485,81.8485,81.6862,81.6952,78600.0
2019-08-23 09:50:00,90.56,90.68,90.49,90.66,32934.0,81.6862,81.7944,81.623,81.7764,32934.0
2019-08-23 09:55:00,90.67,90.73,90.65,90.68,24501.0,81.7854,81.8395,81.7674,81.7944,24501.0
2019-08-23 10:00:00,90.67,90.96,90.53,90.83,187026.0,81.7854,82.047,81.6591,81.9297,187026.0
2019-08-23 10:05:00,90.83,90.95,90.75,90.75,112931.0,81.9297,82.038,81.8576,81.8576,112931.0
2019-08-23 10:10:00,90.74,90.83,90.52,90.83,86370.0,81.8485,81.9297,81.6501,81.9297,86370.0
2019-08-23 10:15:00,90.86,90.87,90.77,90.8,57239.0,81.9568,81.9658,81.8756,81.9027,57239.0
2019-08-23 10:20:00,90.79,90.86,90.76,90.78,93835.0,81.8936,81.9568,81.8666,81.8846,93835.0
2019-08-23 10:25:00,90.79,90.79,90.67,90.72,95201.0,81.8936,81.8936,81.7854,81.8305,95201.0
2019-08-23 10:30:00,90.7,90.78,90.68,90.75,48552.0,81.8125,81.8846,81.7944,81.8576,48552.0
2019-08-23 10:35:00,90.76,90.95,90.72,90.95,57774.0,81.8666,82.038,81.8305,82.038,57774.0
2019-08-23 10:40:00,90.96,91.01,90.9,90.94,82487.0,82.047,82.0921,81.9929,82.0289,82487.0
2019-08-23 10:45:00,90.94,90.97,90.83,90.84,53111.0,82.0289,82.056,81.9297,81.9387,53111.0
2019-08-23 10:50:00,90.85,91.03,90.85,91.01,40868.0,81.9478,82.1101,81.9478,82.0921,40868.0
2019-08-23 10:55:00,91.01,91.04,90.76,90.8,212351.0,82.0921,82.1191,81.8666,81.9027,212351.0
2019-08-23 11:00:00,90.81,90.86,89.94,90.06,656148.0,81.9117,81.9568,81.1269,81.2352,656148.0
2019-08-23 11:05:00,90.06,90.12,89.61,89.62,301563.0,81.2352,81.2893,80.8293,80.8383,301563.0
2019-08-23 11:10:00,89.61,90.0,89.52,89.91,214562.0,80.8293,81.1811,80.7481,81.0999,214562.0
2019-08-23 11:15:00,89.89,90.09,89.84,89.99,93360.0,81.0818,81.2622,81.0367,81.172,93360.0
2019-08-23 11:20:00,89.98,89.99,89.73,89.76,121867.0,81.163,81.172,80.9375,80.9646,121867.0
2019-08-23 11:25:00,89.74,89.88,89.66,89.71,83846.0,80.9465,81.0728,80.8744,80.9195,83846.0
2019-08-23 11:30:00,89.71,89.78,89.58,89.63,35566.0,80.9195,80.9826,80.8022,80.8473,35566.0
2019-08-23 11:35:00,89.63,89.7,89.53,89.66,78891.0,80.8473,80.9104,80.7571,80.8744,78891.0
2019-08-23 11:40:00,89.67,89.67,89.49,89.66,56091.0,80.8834,80.8834,80.721,80.8744,56091.0
2019-08-23 11:45:00,89.66,89.66,89.44,89.5,55463.0,80.8744,80.8744,80.6759,80.73,55463.0
2019-08-23 11:50:00,89.5,89.56,89.48,89.5,51820.0,80.73,80.7842,80.712,80.73,51820.0
2019-08-23 11:55:00,89.5,89.54,89.38,89.42,74513.0,80.73,80.7661,80.6218,80.6579,74513.0
2019-08-23 12:00:00,89.42,89.54,89.34,89.53,98402.0,80.6579,80.7661,80.5857,80.7571,98402.0
2019-08-23 12:05:00,89.53,89.55,89.43,89.55,48830.0,80.7571,80.7751,80.6669,80.7751,48830.0
2019-08-23 12:10:00,89.54,89.67,89.46,89.66,48475.0,80.7661,80.8834,80.694,80.8744,48475.0
2019-08-23 12:15:00,89.65,89.78,89.65,89.75,45718.0,80.8653,80.9826,80.8653,80.9555,45718.0
2019-08-23 12:20:00,89.72,89.72,89.58,89.61,48337.0,80.9285,80.9285,80.8022,80.8293,48337.0
2019-08-23 12:25:00,89.62,89.65,89.58,89.61,59020.0,80.8383,80.8653,80.8022,80.8293,59020.0
2019-08-23 12:30:00,89.6,89.87,89.59,89.85,75833.0,80.8202,81.0638,80.8112,81.0458,75833.0
2019-08-23 12:35:00,89.84,89.93,89.82,89.87,57343.0,81.0367,81.1179,81.0187,81.0638,57343.0
2019-08-23 12:40:00,89.86,89.87,89.77,89.78,190494.0,81.0548,81.0638,80.9736,80.9826,190494.0
2019-08-23 12:45:00,89.75,89.75,89.64,89.64,42002.0,80.9555,80.9555,80.8563,80.8563,42002.0
2019-08-23 12:50:00,89.65,89.68,89.53,89.53,53135.0,80.8653,80.8924,80.7571,80.7571,53135.0
2019-08-23 12:55:00,89.53,89.63,89.52,89.56,126956.0,80.7571,80.8473,80.7481,80.7842,126956.0
2019-08-23 13:00:00,89.56,89.58,89.42,89.51,89932.0,80.7842,80.8022,80.6579,80.7391,89932.0
2019-08-23 13:05:00,89.49,89.52,89.38,89.43,72788.0,80.721,80.7481,80.6218,80.6669,72788.0
2019-08-23 13:10:00,89.43,89.66,89.4,89.63,92759.0,80.6669,80.8744,80.6398,80.8473,92759.0
2019-08-23 13:15:00,89.62,89.63,89.4,89.41,47949.0,80.8383,80.8473,80.6398,80.6489,47949.0
2019-08-23 13:20:00,89.42,89.43,89.35,89.37,35354.0,80.6579,80.6669,80.5947,80.6128,35354.0
2019-08-23 13:25:00,89.36,89.45,89.33,89.39,46671.0,80.6038,80.6849,80.5767,80.6308,46671.0
2019-08-23 13:30:00,89.39,89.47,89.36,89.47,47696.0,80.6308,80.703,80.6038,80.703,47696.0
2019-08-23 13:35:00,89.49,89.54,89.42,89.51,43636.0,80.721,80.7661,80.6579,80.7391,43636.0
2019-08-23 13:40:00,89.51,89.51,89.38,89.41,131316.0,80.7391,80.7391,80.6218,80.6489,131316.0
2019-08-23 13:45:00,89.41,89.53,89.36,89.44,70077.0,80.6489,80.7571,80.6038,80.6759,70077.0
2019-08-23 13:50:00,89.43,89.5,89.39,89.48,74485.0,80.6669,80.73,80.6308,80.712,74485.0
2019-08-23 13:55:00,89.48,89.48,89.37,89.41,47224.0,80.712,80.712,80.6128,80.6489,47224.0
2019-08-23 14:00:00,89.41,89.41,89.28,89.29,94125.0,80.6489,80.6489,80.5316,80.5406,94125.0
2019-08-23 14:05:00,89.3,89.39,89.28,89.33,47011.0,80.5496,80.6308,80.5316,80.5767,47011.0
2019-08-23 14:10:00,89.33,89.33,89.24,89.24,41086.0,80.5767,80.5767,80.4955,80.4955,41086.0
2019-08-23 14:15:00,89.24,89.3,89.22,89.27,46337.0,80.4955,80.5496,80.4775,80.5226,46337.0
2019-08-23 14:20:00,89.28,89.32,89.23,89.3,46657.0,80.5316,80.5677,80.4865,80.5496,46657.0
2019-08-23 14:25:00,89.3,89.32,89.26,89.29,27608.0,80.5496,80.5677,80.5136,80.5406,27608.0
2019-08-23 14:30:00,89.3,89.41,89.29,89.4,125218.0,80.5496,80.6489,80.5406,80.6398,125218.0
2019-08-23 14:35:00,89.41,89.41,89.29,89.29,104208.0,80.6489,80.6489,80.5406,80.5406,104208.0
2019-08-23 14:40:00,89.3,89.34,89.2,89.22,47982.0,80.5496,80.5857,80.4594,80.4775,47982.0
2019-08-23 14:45:00,89.22,89.25,89.1,89.12,104681.0,80.4775,80.5045,80.3692,80.3873,104681.0
2019-08-23 14:50:00,89.1,89.16,89.08,89.09,53324.0,80.3692,80.4234,80.3512,80.3602,53324.0
2019-08-23 14:55:00,89.08,89.21,89.06,89.2,47664.0,80.3512,80.4685,80.3332,80.4594,47664.0
2019-08-23 15:00:00,89.19,89.19,89.08,89.17,43328.0,80.4504,80.4504,80.3512,80.4324,43328.0
2019-08-23 15:05:00,89.16,89.26,89.11,89.15,61779.0,80.4234,80.5136,80.3783,80.4143,61779.0
2019-08-23 15:10:00,89.14,89.16,88.92,89.01,89924.0,80.4053,80.4234,80.2069,80.2881,89924.0
2019-08-23 15:15:00,89.01,89.11,88.96,89.05,87705.0,80.2881,80.3783,80.243,80.3241,87705.0
2019-08-23 15:20:00,89.05,89.09,89.01,89.04,35021.0,80.3241,80.3602,80.2881,80.3151,35021.0
2019-08-23 15:25:00,89.03,89.06,88.9,88.91,55200.0,80.3061,80.3332,80.1888,80.1979,55200.0
2019-08-23 15:30:00,88.91,88.95,88.84,88.88,108680.0,80.1979,80.2339,80.1347,80.1708,108680.0
2019-08-23 15:35:00,88.88,88.89,88.8,88.89,161844.0,80.1708,80.1798,80.0986,80.1798,161844.0
2019-08-23 15:40:00,88.88,88.9,88.82,88.84,158315.0,80.1708,80.1888,80.1167,80.1347,158315.0
2019-08-23 15:45:00,88.85,88.96,88.77,88.77,201225.0,80.1437,80.243,80.0716,80.0716,201225.0
2019-08-23 15:50:00,88.77,88.78,88.39,88.41,360505.0,80.0716,80.0806,79.7288,79.7469,360505.0
2019-08-23 15:55:00,88.39,88.8,88.32,88.77,1488399.0,79.7288,80.0986,79.6657,80.0716,1488399.0
2019-08-26 09:30:00,89.47,89.71,89.34,89.55,196776.0,80.703,80.9195,80.5857,80.7751,196776.0
2019-08-26 09:35:00,89.54,89.76,89.52,89.63,130707.0,80.7661,80.9646,80.7481,80.8473,130707.0
2019-08-26 09:40:00,89.64,89.68,89.52,89.56,100101.0,80.8563,80.8924,80.7481,80.7842,100101.0
2019-08-26 09:45:00,89.55,89.58,89.29,89.34,150222.0,80.7751,80.8022,80.5406,80.5857,150222.0
2019-08-26 09:50:00,89.35,89.53,89.35,89.45,49582.0,80.5947,80.7571,80.5947,80.6849,49582.0
2019-08-26 09:55:00,89.43,89.54,89.41,89.5,29954.0,80.6669,80.7661,80.6489,80.73,29954.0
2019-08-26 10:00:00,89.51,89.53,89.37,89.38,57156.0,80.7391,80.7571,80.6128,80.6218,57156.0
2019-08-26 10:05:00,89.38,89.38,89.22,89.23,50127.0,80.6218,80.6218,80.4775,80.4865,50127.0
2019-08-26 10:10:00,89.23,89.3,89.15,89.23,63434.0,80.4865,80.5496,80.4143,80.4865,63434.0
2019-08-26 10:15:00,89.23,89.29,89.1,89.18,55067.0,80.4865,80.5406,80.3692,80.4414,55067.0
2019-08-26 10:20:00,89.18,89.29,89.15,89.23,356009.0,80.4414,80.5406,80.4143,80.4865,356009.0
2019-08-26 10:25:00,89.23,89.36,89.14,89.36,105415.0,80.4865,80.6038,80.4053,80.6038,105415.0
2019-08-26 10:30:00,89.35,89.41,89.3,89.38,49521.0,80.5947,80.6489,80.5496,80.6218,49521.0
2019-08-26 10:35:00,89.37,89.38,89.27,89.31,60306.0,80.6128,80.6218,80.5226,80.5587,60306.0
2019-08-26 10:40:00,89.29,89.36,89.17,89.35,83644.0,80.5406,80.6038,80.4324,80.5947,83644.0
2019-08-26 10:45:00,89.33,89.48,89.3,89.41,121840.0,80.5767,80.712,80.5496,80.6489,121840.0
2019-08-26 10:50:00,89.4,89.44,89.32,89.39,44803.0,80.6398,80.6759,80.5677,80.6308,44803.0
2019-08-26 10:55:00,89.36,89.39,89.31,89.39,30881.0,80.6038,80.6308,80.5587,80.6308,30881.0
2019-08-26 11:00:00,89.39,89.53,89.36,89.46,60945.0,80.6308,80.7571,80.6038,80.694,60945.0
2019-08-26 11:05:00,89.47,89.55,89.42,89.52,63997.0,80.703,80.7751,80.6579,80.7481,63997.0
2019-08-26 11:10:00,89.52,89.71,89.48,89.61,244333.0,80.7481,80.9195,80.712,80.8293,244333.0
2019-08-26 11:15:00,89.62,89.66,89.44,89.5,77103.0,80.8383,80.8744,80.6759,80.73,77103.0
2019-08-26 11:20:00,89.52,89.57,89.49,89.56,38160.0,80.7481,80.7932,80.721,80.7842,38160.0
2019-08-26 11:25:00,89.57,89.62,89.5,89.53,52483.0,80.7932,80.8383,80.73,80.7571,52483.0
2019-08-26 11:30:00,89.53,89.6,89.48,89.5,67572.0,80.7571,80.8202,80.712,80.73,67572.0
2019-08-26 11:35:00,89.5,89.57,89.49,89.53,55569.0,80.73,80.7932,80.721,80.7571,55569.0
2019-08-26 11:40:00,89.54,89.54,89.41,89.41,36762.0,80.7661,80.7661,80.6489,80.6489,36762.0
2019-08-26 11:45:00,89.41,89.44,89.36,89.41,55744.0,80.6489,80.6759,80.6038,80.6489,55744.0
2019-08-26 11:50:00,89.41,89.45,89.41,89.42,32644.0,80.6489,80.6849,80.6489,80.6579,32644.0
2019-08-26 11:55:00,89.42,89.51,89.41,89.45,37298.0,80.6579,80.7391,80.6489,80.6849,37298.0
2019-08-26 12:00:00,89.45,89.46,89.39,89.44,24809.0,80.6849,80.694,80.6308,80.6759,24809.0
2019-08-26 12:05:00,89.45,89.57,89.44,89.53,31105.0,80.6849,80.7932,80.6759,80.7571,31105.0
2019-08-26 12:10:00,89.53,89.56,89.52,89.53,23664.0,80.7571,80.7842,80.7481,80.7571,23664.0
2019-08-26 12:15:00,89.52,89.54,89.46,89.47,14462.0,80.7481,80.7661,80.694,80.703,14462.0
2019-08-26 12:20:00,89.47,89.72,89.47,89.7,75879.0,80.703,80.9285,80.703,80.9104,75879.0
2019-08-26 12:25:00,89.71,89.76,89.63,89.65,50751.0,80.9195,80.9646,80.8473,80.8653,50751.0
2019-08-26 12:30:00,89.65,89.66,89.61,89.62,33850.0,80.8653,80.8744,80.8293,80.8383,33850.0
2019-08-26 12:35:00,89.62,89.63,89.59,89.62,32093.0,80.8383,80.8473,80.8112,80.8383,32093.0
2019-08-26 12:40:00,89.61,89.63,89.55,89.58,28426.0,80.8293,80.8473,80.7751,80.8022,28426.0
2019-08-26 12:45:00,89.58,89.61,89.54,89.55,27441.0,80.8022,80.8293,80.7661,80.7751,27441.0
2019-08-26 12:50:00,89.55,89.6,89.53,89.6,18891.0,80.7751,80.8202,80.7571,80.8202,18891.0
2019-08-26 12:55:00,89.61,89.64,89.51,89.54,49902.0,80.8293,80.8563,80.7391,80.7661,49902.0
2019-08-26 13:00:00,89.54,89.61,89.54,89.61,44057.0,80.7661,80.8293,80.7661,80.8293,44057.0
2019-08-26 13:05:00,89.62,89.66,89.58,89.66,35617.0,80.8383,80.8744,80.8022,80.8744,35617.0
2019-08-26 13:10:00,89.66,89.66,89.53,89.53,40236.0,80.8744,80.8744,80.7571,80.7571,40236.0
2019-08-26 13:15:00,89.53,89.55,89.48,89.51,92530.0,80.7571,80.7751,80.712,80.7391,92530.0
2019-08-26 13:20:00,89.5,89.53,89.49,89.52,25854.0,80.73,80.7571,80.721,80.7481,25854.0
2019-08-26 13:25:00,89.5,89.56,89.5,89.55,20893.0,80.73,80.7842,80.73,80.7751,20893.0
2019-08-26 13:30:00,89.56,89.56,89.49,89.5,15844.0,80.7842,80.7842,80.721,80.73,15844.0
2019-08-26 13:35:00,89.5,89.57,89.5,89.53,16510.0,80.73,80.7932,80.73,80.7571,16510.0
2019-08-26 13:40:00,89.54,89.55,89.48,89.5,14171.0,80.7661,80.7751,80.712,80.73,14171.0
2019-08-26 13:45:00,89.5,89.53,89.49,89.52,23959.0,80.73,80.7571,80.721,80.7481,23959.0
2019-08-26 13:50:00,89.51,89.51,89.46,89.47,15678.0,80.7391,80.7391,80.694,80.703,15678.0
2019-08-26 13:55:00,89.46,89.51,89.42,89.51,28472.0,80.694,80.7391,80.6579,80.7391,28472.0
2019-08-26 14:00:00,89.51,89.52,89.35,89.36,47832.0,80.7391,80.7481,80.5947,80.6038,47832.0
2019-08-26 14:05:00,89.36,89.38,89.31,89.33,31934.0,80.6038,80.6218,80.5587,80.5767,31934.0
2019-08-26 14:10:00,89.32,89.33,89.28,89.31,17961.0,80.5677,80.5767,80.5316,80.5587,17961.0
2019-08-26 14:15:00,89.32,89.42,89.3,89.31,873264.0,80.5677,80.6579,80.5496,80.5587,873264.0
2019-08-26 14:20:00,89.31,89.33,89.27,89.29,44027.0,80.5587,80.5767,80.5226,80.5406,44027.0
2019-08-26 14:25:00,89.29,89.31,89.25,89.28,34758.0,80.5406,80.5587,80.5045,80.5316,34758.0
2019-08-26 14:30:00,89.26,89.37,89.25,89.35,62299.0,80.5136,80.6128,80.5045,80.5947,62299.0
2019-08-26 14:35:00,89.35,89.39,89.32,89.38,36798.0,80.5947,80.6308,80.5677,80.6218,36798.0
2019-08-26 14:40:00,89.38,89.47,89.37,89.43,28934.0,80.6218,80.703,80.6128,80.6669,28934.0
2019-08-26 14:45:00,89.42,89.46,89.4,89.41,22019.0,80.6579,80.694,80.6398,80.6489,22019.0
2019-08-26 14:50:00,89.41,89.45,89.37,89.4,45850.0,80.6489,80.6849,80.6128,80.6398,45850.0
2019-08-26 14:55:00,89.4,89.45,89.35,89.45,25720.0,80.6398,80.6849,80.5947,80.6849,25720.0
2019-08-26 15:00:00,89.45,89.57,89.44,89.47,69018.0,80.6849,80.7932,80.6759,80.703,69018.0
2019-08-26 15:05:00,89.47,89.48,89.32,89.38,258632.0,80.703,80.712,80.5677,80.6218,258632.0
2019-08-26 15:10:00,89.38,89.47,89.36,89.46,159981.0,80.6218,80.703,80.6038,80.694,159981.0
2019-08-26 15:15:00,89.46,89.56,89.43,89.53,97509.0,80.694,80.7842,80.6669,80.7571,97509.0
2019-08-26 15:20:00,89.52,89.54,89.48,89.5,47040.0,80.7481,80.7661,80.712,80.73,47040.0
2019-08-26 15:25:00,89.49,89.5,89.44,89.46,34628.0,80.721,80.73,80.6759,80.694,34628.0
2019-08-26 15:30:00,89.47,89.57,89.47,89.5,84272.0,80.703,80.7932,80.703,80.73,84272.0
2019-08-26 15:35:00,89.5,89.52,89.39,89.4,60342.0,80.73,80.7481,80.6308,80.6398,60342.0
2019-08-26 15:40:00,89.4,89.42,89.37,89.37,40722.0,80.6398,80.6579,80.6128,80.6128,40722.0
2019-08-26 15:45:00,89.37,89.43,89.35,89.38,80318.0,80.6128,80.6669,80.5947,80.6218,80318.0
2019-08-26 15:50:00,89.38,89.58,89.37,89.57,201555.0,80.6218,80.8022,80.6128,80.7932,201555.0
2019-08-26 15:55:00,89.57,89.71,89.53,89.7,900615.0,80.7932,80.9195,80.7571,80.9104,900615.0
2019-08-27 09:30:00,90.24,90.28,90.04,90.19,121420.0,81.3975,81.4336,81.2171,81.3524,121420.0
2019-08-27 09:35:00,90.17,90.35,90.17,90.26,67592.0,81.3344,81.4968,81.3344,81.4156,67592.0
2019-08-27 09:40:00,90.26,90.3,90.22,90.24,42160.0,81.4156,81.4517,81.3795,81.3975,42160.0
2019-08-27 09:45:00,90.3,90.55,90.3,90.5,127820.0,81.4517,81.6772,81.4517,81.6321,127820.0
2019-08-27 09:50:00,90.49,90.5,90.33,90.4,147553.0,81.623,81.6321,81.4787,81.5419,147553.0
2019-08-27 09:55:00,90.4,90.45,90.35,90.41,67335.0,81.5419,81.587,81.4968,81.5509,67335.0
2019-08-27 10:00:00,90.42,90.46,90.35,90.37,68083.0,81.5599,81.596,81.4968,81.5148,68083.0
2019-08-27 10:05:00,90.37,90.38,90.25,90.3,37270.0,81.5148,81.5238,81.4066,81.4517,37270.0
2019-08-27 10:10:00,90.31,90.32,90.17,90.22,46121.0,81.4607,81.4697,81.3344,81.3795,46121.0
2019-08-27 10:15:00,90.23,90.36,90.22,90.36,32039.0,81.3885,81.5058,81.3795,81.5058,32039.0
2019-08-27 10:20:00,90.37,90.44,90.26,90.32,74086.0,81.5148,81.5779,81.4156,81.4697,74086.0
2019-08-27 10:25:00,90.31,90.41,90.3,90.39,87914.0,81.4607,81.5509,81.4517,81.5328,87914.0
2019-08-27 10:30:00,90.39,90.43,90.36,90.38,62981.0,81.5328,81.5689,81.5058,81.5238,62981.0
2019-08-27 10:35:00,90.37,90.41,90.34,90.36,51251.0,81.5148,81.5509,81.4877,81.5058,51251.0
2019-08-27 10:40:00,90.36,90.44,90.32,90.44,27057.0,81.5058,81.5779,81.4697,81.5779,27057.0
2019-08-27 10:45:00,90.43,90.44,90.32,90.32,25047.0,81.5689,81.5779,81.4697,81.4697,25047.0
2019-08-27 10:50:00,90.33,90.37,90.31,90.31,20333.0,81.4787,81.5148,81.4607,81.4607,20333.0
2019-08-27 10:55:00,90.31,90.36,90.21,90.21,45653.0,81.4607,81.5058,81.3705,81.3705,45653.0
2019-08-27 11:00:00,90.22,90.25,90.17,90.2,35592.0,81.3795,81.4066,81.3344,81.3615,35592.0
2019-08-27 11:05:00,90.19,90.19,90.02,90.02,45500.0,81.3524,81.3524,81.1991,81.1991,45500.0
2019-08-27 11:10:00,90.02,90.07,89.97,90.0,49952.0,81.1991,81.2442,81.154,81.1811,49952.0
2019-08-27 11:15:00,90.0,90.05,89.79,89.8,71763.0,81.1811,81.2262,80.9916,81.0006,71763.0
2019-08-27 11:20:00,89.81,89.92,89.76,89.88,50385.0,81.0097,81.1089,80.9646,81.0728,50385.0
2019-08-27 11:25:00,89.89,89.92,89.87,89.9,82006.0,81.0818,81.1089,81.0638,81.0909,82006.0
2019-08-27 11:30:00,89.89,90.02,89.88,90.0,95590.0,81.0818,81.1991,81.0728,81.1811,95590.0
2019-08-27 11:35:00,89.98,90.04,89.96,90.0,67814.0,81.163,81.2171,81.145,81.1811,67814.0
2019-08-27 11:40:00,89.99,89.99,89.9,89.93,73950.0,81.172,81.172,81.0909,81.1179,73950.0
2019-08-27 11:45:00,89.92,89.96,89.89,89.96,29876.0,81.1089,81.145,81.0818,81.145,29876.0
2019-08-27 11:50:00,89.95,89.96,89.85,89.88,36388.0,81.136,81.145,81.0458,81.0728,36388.0
2019-08-27 11:55:00,89.88,89.9,89.67,89.7,52320.0,81.0728,81.0909,80.8834,80.9104,52320.0
2019-08-27 12:00:00,89.7,89.77,89.56,89.58,55772.0,80.9104,80.9736,80.7842,80.8022,55772.0
2019-08-27 12:05:00,89.59,89.66,89.57,89.63,21428.0,80.8112,80.8744,80.7932,80.8473,21428.0
2019-08-27 12:10:00,89.64,89.66,89.54,89.56,61432.0,80.8563,80.8744,80.7661,80.7842,61432.0
2019-08-27 12:15:00,89.57,89.61,89.51,89.53,47789.0,80.7932,80.8293,80.7391,80.7571,47789.0
2019-08-27 12:20:00,89.53,89.61,89.52,89.56,103397.0,80.7571,80.8293,80.7481,80.7842,103397.0
2019-08-27 12:25:00,89.57,89.62,89.55,89.57,37860.0,80.7932,80.8383,80.7751,80.7932,37860.0
2019-08-27 12:30:00,89.56,89.59,89.39,89.41,94646.0,80.7842,80.8112,80.6308,80.6489,94646.0
2019-08-27 12:35:00,89.4,89.44,89.33,89.33,33929.0,80.6398,80.6759,80.5767,80.5767,33929.0
2019-08-27 12:40:00,89.33,89.36,89.25,89.32,60844.0,80.5767,80.6038,80.5045,80.5677,60844.0
2019-08-27 12:45:00,89.32,89.4,89.31,89.35,31482.0,80.5677,80.6398,80.5587,80.5947,31482.0
2019-08-27 12:50:00,89.35,89.35,89.14,89.19,42578.0,80.5947,80.5947,80.4053,80.4504,42578.0
2019-08-27 12:55:00,89.2,89.22,89.17,89.18,40240.0,80.4594,80.4775,80.4324,80.4414,40240.0
2019-08-27 13:00:00,89.18,89.27,89.14,89.23,74980.0,80.4414,80.5226,80.4053,80.4865,74980.0
2019-08-27 13:05:00,89.21,89.3,89.16,89.28,59546.0,80.4685,80.5496,80.4234,80.5316,59546.0
2019-08-27 13:10:00,89.27,89.28,89.2,89.23,85534.0,80.5226,80.5316,80.4594,80.4865,85534.0
2019-08-27 13:15:00,89.22,89.22,89.1,89.17,54799.0,80.4775,80.4775,80.3692,80.4324,54799.0
2019-08-27 13:20:00,89.17,89.23,89.16,89.23,61350.0,80.4324,80.4865,80.4234,80.4865,61350.0
2019-08-27 13:25:00,89.23,89.33,89.23,89.33,44524.0,80.4865,80.5767,80.4865,80.5767,44524.0
2019-08-27 13:30:00,89.33,89.33,89.25,89.29,53522.0,80.5767,80.5767,80.5045,80.5406,53522.0
2019-08-27 13:35:00,89.28,89.55,89.28,89.44,113128.0,80.5316,80.7751,80.5316,80.6759,113128.0
2019-08-27 13:40:00,89.45,89.49,89.44,89.47,26804.0,80.6849,80.721,80.6759,80.703,26804.0
2019-08-27 13:45:00,89.47,89.49,89.43,89.44,29192.0,80.703,80.721,80.6669,80.6759,29192.0
2019-08-27 13:50:00,89.45,89.46,89.42,89.42,50663.0,80.6849,80.694,80.6579,80.6579,50663.0
2019-08-27 13:55:00,89.41,89.46,89.4,89.45,32504.0,80.6489,80.694,80.6398,80.6849,32504.0
2019-08-27 14:00:00,89.44,89.51,89.42,89.44,29424.0,80.6759,80.7391,80.6579,80.6759,29424.0
2019-08-27 14:05:00,89.44,89.46,89.38,89.38,38253.0,80.6759,80.694,80.6218,80.6218,38253.0
2019-08-27 14:10:00,89.39,89.41,89.28,89.29,39922.0,80.6308,80.6489,80.5316,80.5406,39922.0
2019-08-27 14:15:00,89.28,89.37,89.26,89.37,28889.0,80.5316,80.6128,80.5136,80.6128,28889.0
2019-08-27 14:20:00,89.36,89.43,89.36,89.41,27582.0,80.6038,80.6669,80.6038,80.6489,27582.0
2019-08-27 14:25:00,89.41,89.42,89.31,89.36,33607.0,80.6489,80.6579,80.5587,80.6038,33607.0
2019-08-27 14:30:00,89.36,89.36,89.28,89.34,53209.0,80.6038,80.6038,80.5316,80.5857,53209.0
2019-08-27 14:35:00,89.35,89.38,89.32,89.38,23267.0,80.5947,80.6218,80.5677,80.6218,23267.0
2019-08-27 14:40:00,89.38,89.46,89.32,89.42,44864.0,80.6218,80.694,80.5677,80.6579,44864.0
2019-08-27 14:45:00,89.43,89.48,89.36,89.46,53503.0,80.6669,80.712,80.6038,80.694,53503.0
2019-08-27 14:50:00,89.46,89.58,89.45,89.58,54088.0,80.694,80.8022,80.6849,80.8022,54088.0
2019-08-27 14:55:00,89.56,89.58,89.51,89.52,50152.0,80.7842,80.8022,80.7391,80.7481,50152.0
2019-08-27 15:00:00,89.52,89.68,89.52,89.66,81019.0,80.7481,80.8924,80.7481,80.8744,81019.0
2019-08-27 15:05:00,89.67,89.7,89.58,89.58,32723.0,80.8834,80.9104,80.8022,80.8022,32723.0
2019-08-27 15:10:00,89.58,89.58,89.44,89.49,30599.0,80.8022,80.8022,80.6759,80.721,30599.0
2019-08-27 15:15:00,89.49,89.51,89.43,89.44,35230.0,80.721,80.7391,80.6669,80.6759,35230.0
2019-08-27 15:20:00,89.44,89.44,89.34,89.38,51934.0,80.6759,80.6759,80.5857,80.6218,51934.0
2019-08-27 15:25:00,89.38,89.42,89.34,89.35,45386.0,80.6218,80.6579,80.5857,80.5947,45386.0
2019-08-27 15:30:00,89.35,89.36,89.29,89.31,54850.0,80.5947,80.6038,80.5406,80.5587,54850.0
2019-08-27 15:35:00,89.3,89.4,89.28,89.39,61562.0,80.5496,80.6398,80.5316,80.6308,61562.0
2019-08-27 15:40:00,89.39,89.46,89.34,89.35,69372.0,80.6308,80.694,80.5857,80.5947,69372.0
2019-08-27 15:45:00,89.35,89.47,89.35,89.44,826299.0,80.5947,80.703,80.5947,80.6759,826299.0
2019-08-27 15:50:00,89.44,89.44,89.19,89.25,949346.0,80.6759,80.6759,80.4504,80.5045,949346.0
2019-08-27 15:55:00,89.24,89.35,89.16,89.16,1141114.0,80.4955,80.5947,80.4234,80.4234,1141114.0
2019-08-28 09:30:00,88.78,88.96,88.72,88.88,228002.0,80.0806,80.243,80.0265,80.1708,228002.0
2019-08-28 09:35:00,88.87,89.1,88.83,89.04,210813.0,80.1618,80.3692,80.1257,80.3151,210813.0
2019-08-28 09:40:00,89.04,89.21,88.99,89.18,88183.0,80.3151,80.4685,80.27,80.4414,88183.0
2019-08-28 09:45:00,89.18,89.29,89.08,89.29,60237.0,80.4414,80.5406,80.3512,80.5406,60237.0
2019-08-28 09:50:00,89.3,89.39,89.24,89.35,94214.0,80.5496,80.6308,80.4955,80.5947,94214.0
2019-08-28 09:55:00,89.36,89.57,89.33,89.56,56005.0,80.6038,80.7932,80.5767,80.7842,56005.0
2019-08-28 10:00:00,89.56,89.76,89.52,89.61,44365.0,80.7842,80.9646,80.7481,80.8293,44365.0
2019-08-28 10:05:00,89.62,89.71,89.61,89.7,63030.0,80.8383,80.9195,80.8293,80.9104,63030.0
2019-08-28 10:10:00,89.71,89.71,89.53,89.57,46134.0,80.9195,80.9195,80.7571,80.7932,46134.0
2019-08-28 10:15:00,89.56,89.67,89.56,89.61,44999.0,80.7842,80.8834,80.7842,80.8293,44999.0
2019-08-28 10:20:00,89.61,89.62,89.54,89.58,57002.0,80.8293,80.8383,80.7661,80.8022,57002.0
2019-08-28 10:25:00,89.58,89.64,89.5,89.54,37436.0,80.8022,80.8563,80.73,80.7661,37436.0
2019-08-28 10:30:00,89.54,89.66,89.51,89.56,75384.0,80.7661,80.8744,80.7391,80.7842,75384.0
2019-08-28 10:35:00,89.55,89.73,89.55,89.68,120918.0,80.7751,80.9375,80.7751,80.8924,120918.0
2019-08-28 10:40:00,89.68,89.91,89.66,89.84,100329.0,80.8924,81.0999,80.8744,81.0367,100329.0
2019-08-28 10:45:00,89.83,89.9,89.76,89.84,66910.0,81.0277,81.0909,80.9646,81.0367,66910.0
2019-08-28 10:50:00,89.85,89.93,89.82,89.93,77772.0,81.0458,81.1179,81.0187,81.1179,77772.0
2019-08-28 10:55:00,89.92,89.93,89.84,89.85,85749.0,81.1089,81.1179,81.0367,81.0458,85749.0
2019-08-28 11:00:00,89.86,89.87,89.71,89.77,35903.0,81.0548,81.0638,80.9195,80.9736,35903.0
2019-08-28 11:05:00,89.78,89.79,89.65,89.71,32169.0,80.9826,80.9916,80.8653,80.9195,32169.0
2019-08-28 11:10:00,89.72,89.75,89.67,89.75,29931.0,80.9285,80.9555,80.8834,80.9555,29931.0
2019-08-28 11:15:00,89.74,89.84,89.74,89.8,69643.0,80.9465,81.0367,80.9465,81.0006,69643.0
2019-08-28 11:20:00,89.8,89.99,89.78,89.91,96173.0,81.0006,81.172,80.9826,81.0999,96173.0
2019-08-28 11:25:00,89.92,90.0,89.89,89.96,36789.0,81.1089,81.1811,81.0818,81.145,36789.0
2019-08-28 11:30:00,89.95,89.98,89.86,89.89,36506.0,81.136,81.163,81.0548,81.0818,36506.0
2019-08-28 11:35:00,89.89,89.9,89.81,89.86,43520.0,81.0818,81.0909,81.0097,81.0548,43520.0
2019-08-28 11:40:00,89.85,89.88,89.83,89.84,36979.0,81.0458,81.0728,81.0277,81.0367,36979.0
2019-08-28 11:45:00,89.84,89.88,89.81,89.84,33356.0,81.0367,81.0728,81.0097,81.0367,33356.0
2019-08-28 11:50:00,89.84,89.88,89.8,89.87,28799.0,81.0367,81.0728,81.0006,81.0638,28799.0
2019-08-28 11:55:00,89.87,89.87,89.76,89.76,33164.0,81.0638,81.0638,80.9646,80.9646,33164.0
2019-08-28 12:00:00,89.77,89.77,89.7,89.72,28692.0,80.9736,80.9736,80.9104,80.9285,28692.0
2019-08-28 12:05:00,89.73,89.76,89.71,89.73,20999.0,80.9375,80.9646,80.9195,80.9375,20999.0
2019-08-28 12:10:00,89.73,89.73,89.64,89.68,29214.0,80.9375,80.9375,80.8563,80.8924,29214.0
2019-08-28 12:15:00,89.68,89.75,89.68,89.75,29867.0,80.8924,80.9555,80.8924,80.9555,29867.0
2019-08-28 12:20:00,89.76,89.76,89.69,89.69,27400.0,80.9646,80.9646,80.9014,80.9014,27400.0
2019-08-28 12:25:00,89.7,89.7,89.56,89.57,17288.0,80.9104,80.9104,80.7842,80.7932,17288.0
2019-08-28 12:30:00,89.58,89.65,89.58,89.64,24473.0,80.8022,80.8653,80.8022,80.8563,24473.0
2019-08-28 12:35:00,89.64,89.64,89.53,89.54,38872.0,80.8563,80.8563,80.7571,80.7661,38872.0
2019-08-28 12:40:00,89.54,89.55,89.51,89.52,44081.0,80.7661,80.7751,80.7391,80.7481,44081.0
2019-08-28 12:45:00,89.52,89.57,89.51,89.55,28568.0,80.7481,80.7932,80.7391,80.7751,28568.0
2019-08-28 12:50:00,89.54,89.63,89.52,89.62,41893.0,80.7661,80.8473,80.7481,80.8383,41893.0
2019-08-28 12:55:00,89.61,89.72,89.6,89.7,22758.0,80.8293,80.9285,80.8202,80.9104,22758.0
2019-08-28 13:00:00,89.7,89.73,89.66,89.66,31866.0,80.9104,80.9375,80.8744,80.8744,31866.0
2019-08-28 13:05:00,89.65,89.69,89.62,89.66,19852.0,80.8653,80.9014,80.8383,80.8744,19852.0
2019-08-28 13:10:00,89.65,89.65,89.55,89.58,69698.0,80.8653,80.8653,80.7751,80.8022,69698.0
2019-08-28 13:15:00,89.57,89.68,89.56,89.67,44481.0,80.7932,80.8924,80.7842,80.8834,44481.0
2019-08-28 13:20:00,89.68,89.73,89.68,89.68,16506.0,80.8924,80.9375,80.8924,80.8924,16506.0
2019-08-28 13:25:00,89.68,89.72,89.67,89.7,15100.0,80.8924,80.9285,80.8834,80.9104,15100.0
2019-08-28 13:30:00,89.7,89.71,89.63,89.69,17043.0,80.9104,80.9195,80.8473,80.9014,17043.0
2019-08-28 13:35:00,89.7,89.72,89.67,89.7,12768.0,80.9104,80.9285,80.8834,80.9104,12768.0
2019-08-28 13:40:00,89.7,89.7,89.65,89.68,12332.0,80.9104,80.9104,80.8653,80.8924,12332.0
2019-08-28 13:45:00,89.68,89.73,89.65,89.7,23324.0,80.8924,80.9375,80.8653,80.9104,23324.0
2019-08-28 13:50:00,89.71,89.71,89.63,89.64,14993.0,80.9195,80.9195,80.8473,80.8563,14993.0
2019-08-28 13:55:00,89.65,89.66,89.6,89.62,22738.0,80.8653,80.8744,80.8202,80.8383,22738.0
2019-08-28 14:00:00,89.63,89.67,89.59,89.6,58097.0,80.8473,80.8834,80.8112,80.8202,58097.0
2019-08-28 14:05:00,89.59,89.67,89.55,89.67,248525.0,80.8112,80.8834,80.7751,80.8834,248525.0
2019-08-28 14:10:00,89.68,89.68,89.61,89.62,34543.0,80.8924,80.8924,80.8293,80.8383,34543.0
2019-08-28 14:15:00,89.62,89.7,89.61,89.7,39790.0,80.8383,80.9104,80.8293,80.9104,39790.0
2019-08-28 14:20:00,89.69,89.72,89.65,89.67,33289.0,80.9014,80.9285,80.8653,80.8834,33289.0
2019-08-28 14:25:00,89.67,89.7,89.66,89.7,36812.0,80.8834,80.9104,80.8744,80.9104,36812.0
2019-08-28 14:30:00,89.7,89.75,89.69,89.75,46526.0,80.9104,80.9555,80.9014,80.9555,46526.0
2019-08-28 14:35:00,89.76,89.78,89.74,89.78,63560.0,80.9646,80.9826,80.9465,80.9826,63560.0
2019-08-28 14:40:00,89.79,89.8,89.75,89.76,112226.0,80.9916,81.0006,80.9555,80.9646,112226.0
2019-08-28 14:45:00,89.76,89.9,89.76,89.89,72099.0,80.9646,81.0909,80.9646,81.0818,72099.0
2019-08-28 14:50:00,89.89,89.9,89.85,89.87,49951.0,81.0818,81.0909,81.0458,81.0638,49951.0
2019-08-28 14:55:00,89.85,89.87,89.81,89.85,79218.0,81.0458,81.0638,81.0097,81.0458,79218.0
2019-08-28 15:00:00,89.84,89.85,89.74,89.75,139517.0,81.0367,81.0458,80.9465,80.9555,139517.0
2019-08-28 15:05:00,89.75,89.77,89.73,89.75,33703.0,80.9555,80.9736,80.9375,80.9555,33703.0
2019-08-28 15:10:00,89.76,89.79,89.71,89.75,61136.0,80.9646,80.9916,80.9195,80.9555,61136.0
2019-08-28 15:15:00,89.75,89.84,89.73,89.83,94024.0,80.9555,81.0367,80.9375,81.0277,94024.0
2019-08-28 15:20:00,89.83,89.83,89.7,89.72,64816.0,81.0277,81.0277,80.9104,80.9285,64816.0
2019-08-28 15:25:00,89.72,89.73,89.69,89.73,60837.0,80.9285,80.9375,80.9014,80.9375,60837.0
2019-08-28 15:30:00,89.71,89.72,89.65,89.67,77017.0,80.9195,80.9285,80.8653,80.8834,77017.0
2019-08-28 15:35:00,89.67,89.73,89.64,89.71,51925.0,80.8834,80.9375,80.8563,80.9195,51925.0
2019-08-28 15:40:00,89.7,89.76,89.68,89.73,61354.0,80.9104,80.9646,80.8924,80.9375,61354.0
2019-08-28 15:45:00,89.73,89.84,89.73,89.81,87961.0,80.9375,81.0367,80.9375,81.0097,87961.0
2019-08-28 15:50:00,89.81,89.83,89.72,89.78,84742.0,81.0097,81.0277,80.9285,80.9826,84742.0
2019-08-28 15:55:00,89.79,89.84,89.76,89.82,402228.0,80.9916,81.0367,80.9646,81.0187,402228.0
2019-08-29 09:30:00,90.49,90.75,90.4,90.57,168769.0,81.623,81.8576,81.5419,81.6952,168769.0
2019-08-29 09:35:00,90.56,90.58,90.36,90.45,115758.0,81.6862,81.7042,81.5058,81.587,115758.0
2019-08-29 09:40:00,90.45,90.52,90.33,90.41,81199.0,81.587,81.6501,81.4787,81.5509,81199.0
2019-08-29 09:45:00,90.42,90.52,90.4,90.47,51846.0,81.5599,81.6501,81.5419,81.605,51846.0
2019-08-29 09:50:00,90.46,90.59,90.4,90.55,27971.0,81.596,81.7132,81.5419,81.6772,27971.0
2019-08-29 09:55:00,90.54,90.54,90.37,90.47,29336.0,81.6681,81.6681,81.5148,81.605,29336.0
2019-08-29 10:00:00,90.47,90.52,90.38,90.4,31079.0,81.605,81.6501,81.5238,81.5419,31079.0
2019-08-29 10:05:00,90.4,90.41,90.32,90.37,14083.0,81.5419,81.5509,81.4697,81.5148,14083.0
2019-08-29 10:10:00,90.37,90.4,90.21,90.25,67671.0,81.5148,81.5419,81.3705,81.4066,67671.0
2019-08-29 10:15:00,90.26,90.38,90.25,90.36,36143.0,81.4156,81.5238,81.4066,81.5058,36143.0
2019-08-29 10:20:00,90.36,90.41,90.31,90.37,45163.0,81.5058,81.5509,81.4607,81.5148,45163.0
2019-08-29 10:25:00,90.36,90.39,90.33,90.37,33078.0,81.5058,81.5328,81.4787,81.5148,33078.0
2019-08-29 10:30:00,90.38,90.38,90.29,90.34,64595.0,81.5238,81.5238,81.4426,81.4877,64595.0
2019-08-29 10:35:00,90.34,90.34,89.91,90.08,208364.0,81.4877,81.4877,81.0999,81.2532,208364.0
2019-08-29 10:40:00,90.07,90.15,90.04,90.12,37927.0,81.2442,81.3164,81.2171,81.2893,37927.0
2019-08-29 10:45:00,90.11,90.14,89.99,90.03,28786.0,81.2803,81.3073,81.172,81.2081,28786.0
2019-08-29 10:50:00,90.02,90.11,90.01,90.11,32759.0,81.1991,81.2803,81.1901,81.2803,32759.0
2019-08-29 10:55:00,90.11,90.2,90.08,90.18,31241.0,81.2803,81.3615,81.2532,81.3434,31241.0
2019-08-29 11:00:00,90.18,90.19,90.13,90.14,40379.0,81.3434,81.3524,81.2983,81.3073,40379.0
2019-08-29 11:05:00,90.14,90.23,90.14,90.19,40961.0,81.3073,81.3885,81.3073,81.3524,40961.0
2019-08-29 11:10:00,90.19,90.27,90.17,90.26,23276.0,81.3524,81.4246,81.3344,81.4156,23276.0
2019-08-29 11:15:00,90.26,90.28,90.22,90.26,11614.0,81.4156,81.4336,81.3795,81.4156,11614.0
2019-08-29 11:20:00,90.26,90.36,90.24,90.36,24674.0,81.4156,81.5058,81.3975,81.5058,24674.0
2019-08-29 11:25:00,90.36,90.38,90.31,90.32,15016.0,81.5058,81.5238,81.4607,81.4697,15016.0
2019-08-29 11:30:00,90.31,90.45,90.3,90.45,27620.0,81.4607,81.587,81.4517,81.587,27620.0
2019-08-29 11:35:00,90.45,90.48,90.4,90.4,17648.0,81.587,81.614,81.5419,81.5419,17648.0
2019-08-29 11:40:00,90.39,90.47,90.39,90.45,14881.0,81.5328,81.605,81.5328,81.587,14881.0
2019-08-29 11:45:00,90.46,90.53,90.45,90.48,24406.0,81.596,81.6591,81.587,81.614,24406.0
2019-08-29 11:50:00,90.48,90.49,90.42,90.45,13542.0,81.614,81.623,81.5599,81.587,13542.0
2019-08-29 11:55:00,90.46,90.47,90.39,90.4,28248.0,81.596,81.605,81.5328,81.5419,28248.0
2019-08-29 12:00:00,90.41,90.44,90.34,90.41,54054.0,81.5509,81.5779,81.4877,81.5509,54054.0
2019-08-29 12:05:00,90.41,90.42,90.36,90.4,19738.0,81.5509,81.5599,81.5058,81.5419,19738.0
2019-08-29 12:10:00,90.4,90.48,90.4,90.47,21900.0,81.5419,81.614,81.5419,81.605,21900.0
2019-08-29 12:15:00,90.47,90.48,90.45,90.48,16849.0,81.605,81.614,81.587,81.614,16849.0
2019-08-29 12:20:00,90.49,90.51,90.47,90.49,15880.0,81.623,81.6411,81.605,81.623,15880.0
2019-08-29 12:25:00,90.5,90.5,90.46,90.48,28710.0,81.6321,81.6321,81.596,81.614,28710.0
2019-08-29 12:30:00,90.48,90.53,90.45,90.52,19284.0,81.614,81.6591,81.587,81.6501,19284.0
2019-08-29 12:35:00,90.52,90.59,90.5,90.56,23778.0,81.6501,81.7132,81.6321,81.6862,23778.0
2019-08-29 12:40:00,90.55,90.56,90.52,90.52,19456.0,81.6772,81.6862,81.6501,81.6501,19456.0
2019-08-29 12:45:00,90.52,90.55,90.52,90.54,25437.0,81.6501,81.6772,81.6501,81.6681,25437.0
2019-08-29 12:50:00,90.53,90.59,90.5,90.58,26226.0,81.6591,81.7132,81.6321,81.7042,26226.0
2019-08-29 12:55:00,90.58,90.59,90.56,90.57,11735.0,81.7042,81.7132,81.6862,81.6952,11735.0
2019-08-29 13:00:00,90.58,90.61,90.55,90.6,16479.0,81.7042,81.7313,81.6772,81.7223,16479.0
2019-08-29 13:05:00,90.6,90.6,90.55,90.55,12982.0,81.7223,81.7223,81.6772,81.6772,12982.0
2019-08-29 13:10:00,90.54,90.56,90.53,90.55,16335.0,81.6681,81.6862,81.6591,81.6772,16335.0
2019-08-29 13:15:00,90.52,90.56,90.51,90.56,16199.0,81.6501,81.6862,81.6411,81.6862,16199.0
2019-08-29 13:20:00,90.56,90.57,90.53,90.54,19298.0,81.6862,81.6952,81.6591,81.6681,19298.0
2019-08-29 13:25:00,90.54,90.56,90.5,90.53,40370.0,81.6681,81.6862,81.6321,81.6591,40370.0
2019-08-29 13:30:00,90.53,90.53,90.49,90.52,57057.0,81.6591,81.6591,81.623,81.6501,57057.0
2019-08-29 13:35:00,90.52,90.62,90.51,90.61,46775.0,81.6501,81.7403,81.6411,81.7313,46775.0
2019-08-29 13:40:00,90.62,90.67,90.62,90.63,35518.0,81.7403,81.7854,81.7403,81.7493,35518.0
2019-08-29 13:45:00,90.63,90.66,90.61,90.66,32351.0,81.7493,81.7764,81.7313,81.7764,32351.0
2019-08-29 13:50:00,90.66,90.7,90.64,90.7,23136.0,81.7764,81.8125,81.7583,81.8125,23136.0
2019-08-29 13:55:00,90.7,90.71,90.64,90.66,18558.0,81.8125,81.8215,81.7583,81.7764,18558.0
2019-08-29 14:00:00,90.67,90.72,90.65,90.67,37193.0,81.7854,81.8305,81.7674,81.7854,37193.0
2019-08-29 14:05:00,90.67,90.69,90.64,90.68,29837.0,81.7854,81.8034,81.7583,81.7944,29837.0
2019-08-29 14:10:00,90.68,90.7,90.65,90.7,30574.0,81.7944,81.8125,81.7674,81.8125,30574.0
2019-08-29 14:15:00,90.69,90.69,90.51,90.56,64727.0,81.8034,81.8034,81.6411,81.6862,64727.0
2019-08-29 14:20:00,90.54,90.57,90.52,90.55,82546.0,81.6681,81.6952,81.6501,81.6772,82546.0
2019-08-29 14:25:00,90.55,90.6,90.53,90.57,34663.0,81.6772,81.7223,81.6591,81.6952,34663.0
2019-08-29 14:30:00,90.58,90.61,90.57,90.59,15152.0,81.7042,81.7313,81.6952,81.7132,15152.0
2019-08-29 14:35:00,90.59,90.59,90.54,90.55,15944.0,81.7132,81.7132,81.6681,81.6772,15944.0
2019-08-29 14:40:00,90.55,90.59,90.53,90.55,24059.0,81.6772,81.7132,81.6591,81.6772,24059.0
2019-08-29 14:45:00,90.56,90.57,90.53,90.57,23172.0,81.6862,81.6952,81.6591,81.6952,23172.0
2019-08-29 14:50:00,90.57,90.58,90.52,90.56,15857.0,81.6952,81.7042,81.6501,81.6862,15857.0
2019-08-29 14:55:00,90.54,90.57,90.52,90.54,19064.0,81.6681,81.6952,81.6501,81.6681,19064.0
2019-08-29 15:00:00,90.54,90.55,90.49,90.52,52938.0,81.6681,81.6772,81.623,81.6501,52938.0
2019-08-29 15:05:00,90.53,90.55,90.47,90.52,77600.0,81.6591,81.6772,81.605,81.6501,77600.0
2019-08-29 15:10:00,90.52,90.55,90.51,90.55,36911.0,81.6501,81.6772,81.6411,81.6772,36911.0
2019-08-29 15:15:00,90.55,90.58,90.53,90.55,33420.0,81.6772,81.7042,81.6591,81.6772,33420.0
2019-08-29 15:20:00,90.56,90.56,90.49,90.5,57085.0,81.6862,81.6862,81.623,81.6321,57085.0
2019-08-29 15:25:00,90.5,90.53,90.45,90.47,51425.0,81.6321,81.6591,81.587,81.605,51425.0
2019-08-29 15:30:00,90.48,90.52,90.45,90.46,81798.0,81.614,81.6501,81.587,81.596,81798.0
2019-08-29 15:35:00,90.46,90.5,90.44,90.48,86061.0,81.596,81.6321,81.5779,81.614,86061.0
2019-08-29 15:40:00,90.47,90.49,90.46,90.48,54123.0,81.605,81.623,81.596,81.614,54123.0
2019-08-29 15:45:00,90.47,90.57,90.47,90.52,66002.0,81.605,81.6952,81.605,81.6501,66002.0
2019-08-29 15:50:00,90.52,90.58,90.45,90.47,121274.0,81.6501,81.7042,81.587,81.605,121274.0
2019-08-29 15:55:00,90.47,90.53,90.42,90.51,346883.0,81.605,81.6591,81.5599,81.6411,346883.0
2019-08-30 09:30:00,90.91,91.09,90.81,90.96,122258.0,82.0019,82.1642,81.9117,82.047,122258.0
2019-08-30 09:35:00,90.97,91.0,90.82,90.83,45659.0,82.056,82.0831,81.9207,81.9297,45659.0
2019-08-30 09:40:00,90.84,90.84,90.62,90.67,48521.0,81.9387,81.9387,81.7403,81.7854,48521.0
2019-08-30 09:45:00,90.68,90.69,90.62,90.66,84831.0,81.7944,81.8034,81.7403,81.7764,84831.0
2019-08-30 09:50:00,90.67,90.77,90.64,90.74,32312.0,81.7854,81.8756,81.7583,81.8485,32312.0
2019-08-30 09:55:00,90.73,90.73,90.63,90.69,35621.0,81.8395,81.8395,81.7493,81.8034,35621.0
2019-08-30 10:00:00,90.7,90.86,90.68,90.84,36128.0,81.8125,81.9568,81.7944,81.9387,36128.0
2019-08-30 10:05:00,90.85,90.87,90.77,90.83,35133.0,81.9478,81.9658,81.8756,81.9297,35133.0
2019-08-30 10:10:00,90.83,90.87,90.76,90.76,36042.0,81.9297,81.9658,81.8666,81.8666,36042.0
2019-08-30 10:15:00,90.77,90.83,90.72,90.8,23179.0,81.8756,81.9297,81.8305,81.9027,23179.0
2019-08-30 10:20:00,90.79,90.79,90.69,90.74,28909.0,81.8936,81.8936,81.8034,81.8485,28909.0
2019-08-30 10:25:00,90.74,90.81,90.72,90.8,35217.0,81.8485,81.9117,81.8305,81.9027,35217.0
2019-08-30 10:30:00,90.79,90.85,90.77,90.8,30172.0,81.8936,81.9478,81.8756,81.9027,30172.0
2019-08-30 10:35:00,90.8,90.82,90.75,90.76,176241.0,81.9027,81.9207,81.8576,81.8666,176241.0
2019-08-30 10:40:00,90.77,90.78,90.65,90.68,41381.0,81.8756,81.8846,81.7674,81.7944,41381.0
2019-08-30 10:45:00,90.68,90.76,90.64,90.75,94051.0,81.7944,81.8666,81.7583,81.8576,94051.0
2019-08-30 10:50:00,90.75,90.79,90.7,90.79,109200.0,81.8576,81.8936,81.8125,81.8936,109200.0
2019-08-30 10:55:00,90.79,90.81,90.72,90.73,70435.0,81.8936,81.9117,81.8305,81.8395,70435.0
2019-08-30 11:00:00,90.72,90.75,90.53,90.54,128939.0,81.8305,81.8576,81.6591,81.6681,128939.0
2019-08-30 11:05:00,90.55,90.6,90.51,90.55,73752.0,81.6772,81.7223,81.6411,81.6772,73752.0
2019-08-30 11:10:00,90.54,90.58,90.34,90.42,38423.0,81.6681,81.7042,81.4877,81.5599,38423.0
2019-08-30 11:15:00,90.41,90.43,90.26,90.3,89683.0,81.5509,81.5689,81.4156,81.4517,89683.0
2019-08-30 11:20:00,90.31,90.33,90.23,90.24,40884.0,81.4607,81.4787,81.3885,81.3975,40884.0
2019-08-30 11:25:00,90.24,90.32,90.2,90.29,66627.0,81.3975,81.4697,81.3615,81.4426,66627.0
2019-08-30 11:30:00,90.29,90.52,90.29,90.5,71898.0,81.4426,81.6501,81.4426,81.6321,71898.0
2019-08-30 11:35:00,90.5,90.52,90.42,90.43,38772.0,81.6321,81.6501,81.5599,81.5689,38772.0
2019-08-30 11:40:00,90.43,90.51,90.42,90.47,26856.0,81.5689,81.6411,81.5599,81.605,26856.0
2019-08-30 11:45:00,90.47,90.59,90.47,90.57,37611.0,81.605,81.7132,81.605,81.6952,37611.0
2019-08-30 11:50:00,90.58,90.59,90.51,90.54,20943.0,81.7042,81.7132,81.6411,81.6681,20943.0
2019-08-30 11:55:00,90.53,90.56,90.46,90.49,34823.0,81.6591,81.6862,81.596,81.623,34823.0
2019-08-30 12:00:00,90.5,90.53,90.45,90.5,13618.0,81.6321,81.6591,81.587,81.6321,13618.0
2019-08-30 12:05:00,90.5,90.59,90.49,90.5,23062.0,81.6321,81.7132,81.623,81.6321,23062.0
2019-08-30 12:10:00,90.5,90.61,90.49,90.54,26686.0,81.6321,81.7313,81.623,81.6681,26686.0
2019-08-30 12:15:00,90.54,90.61,90.54,90.59,15287.0,81.6681,81.7313,81.6681,81.7132,15287.0
2019-08-30 12:20:00,90.6,90.63,90.57,90.59,22004.0,81.7223,81.7493,81.6952,81.7132,22004.0
2019-08-30 12:25:00,90.6,90.65,90.6,90.62,38915.0,81.7223,81.7674,81.7223,81.7403,38915.0
2019-08-30 12:30:00,90.63,90.68,90.57,90.66,25368.0,81.7493,81.7944,81.6952,81.7764,25368.0
2019-08-30 12:35:00,90.67,90.69,90.64,90.67,11207.0,81.7854,81.8034,81.7583,81.7854,11207.0
2019-08-30 12:40:00,90.67,90.72,90.66,90.71,27616.0,81.7854,81.8305,81.7764,81.8215,27616.0
2019-08-30 12:45:00,90.71,90.74,90.69,90.71,12300.0,81.8215,81.8485,81.8034,81.8215,12300.0
2019-08-30 12:50:00,90.71,90.74,90.67,90.74,16621.0,81.8215,81.8485,81.7854,81.8485,16621.0
2019-08-30 12:55:00,90.74,90.8,90.74,90.77,18409.0,81.8485,81.9027,81.8485,81.8756,18409.0
2019-08-30 13:00:00,90.77,90.8,90.71,90.71,18100.0,81.8756,81.9027,81.8215,81.8215,18100.0
2019-08-30 13:05:00,90.71,90.71,90.64,90.69,42203.0,81.8215,81.8215,81.7583,81.8034,42203.0
2019-08-30 13:10:00,90.68,90.71,90.66,90.69,13223.0,81.7944,81.8215,81.7764,81.8034,13223.0
2019-08-30 13:15:00,90.69,90.7,90.64,90.65,19749.0,81.8034,81.8125,81.7583,81.7674,19749.0
2019-08-30 13:20:00,90.65,90.69,90.64,90.67,16449.0,81.7674,81.8034,81.7583,81.7854,16449.0
2019-08-30 13:25:00,90.66,90.71,90.66,90.67,13620.0,81.7764,81.8215,81.7764,81.7854,13620.0
2019-08-30 13:30:00,90.67,90.68,90.63,90.67,19202.0,81.7854,81.7944,81.7493,81.7854,19202.0
2019-08-30 13:35:00,90.67,90.67,90.57,90.57,21163.0,81.7854,81.7854,81.6952,81.6952,21163.0
2019-08-30 13:40:00,90.57,90.58,90.52,90.53,15243.0,81.6952,81.7042,81.6501,81.6591,15243.0
2019-08-30 13:45:00,90.52,90.58,90.52,90.57,10447.0,81.6501,81.7042,81.6501,81.6952,10447.0
2019-08-30 13:50:00,90.58,90.59,90.53,90.54,16714.0,81.7042,81.7132,81.6591,81.6681,16714.0
2019-08-30 13:55:00,90.53,90.57,90.5,90.54,17499.0,81.6591,81.6952,81.6321,81.6681,17499.0
2019-08-30 14:00:00,90.55,90.63,90.55,90.61,21508.0,81.6772,81.7493,81.6772,81.7313,21508.0
2019-08-30 14:05:00,90.62,90.64,90.59,90.64,14873.0,81.7403,81.7583,81.7132,81.7583,14873.0
2019-08-30 14:10:00,90.65,90.7,90.64,90.68,14259.0,81.7674,81.8125,81.7583,81.7944,14259.0
2019-08-30 14:15:00,90.68,90.68,90.64,90.65,19946.0,81.7944,81.7944,81.7583,81.7674,19946.0
2019-08-30 14:20:00,90.64,90.64,90.58,90.59,24574.0,81.7583,81.7583,81.7042,81.7132,24574.0
2019-08-30 14:25:00,90.59,90.61,90.58,90.6,17182.0,81.7132,81.7313,81.7042,81.7223,17182.0
2019-08-30 14:30:00,90.6,90.63,90.53,90.54,77277.0,81.7223,81.7493,81.6591,81.6681,77277.0
2019-08-30 14:35:00,90.53,90.54,90.48,90.51,32491.0,81.6591,81.6681,81.614,81.6411,32491.0
2019-08-30 14:40:00,90.51,90.51,90.42,90.51,55679.0,81.6411,81.6411,81.5599,81.6411,55679.0
2019-08-30 14:45:00,90.5,90.5,90.41,90.43,29282.0,81.6321,81.6321,81.5509,81.5689,29282.0
2019-08-30 14:50:00,90.42,90.44,90.38,90.44,32710.0,81.5599,81.5779,81.5238,81.5779,32710.0
2019-08-30 14:55:00,90.43,90.47,90.42,90.44,19264.0,81.5689,81.605,81.5599,81.5779,19264.0
2019-08-30 15:00:00,90.44,90.5,90.35,90.41,48807.0,81.5779,81.6321,81.4968,81.5509,48807.0
2019-08-30 15:05:00,90.41,90.45,90.41,90.44,70748.0,81.5509,81.587,81.5509,81.5779,70748.0
2019-08-30 15:10:00,90.44,90.44,90.36,90.41,69468.0,81.5779,81.5779,81.5058,81.5509,69468.0
2019-08-30 15:15:00,90.41,90.41,90.32,90.34,103755.0,81.5509,81.5509,81.4697,81.4877,103755.0
2019-08-30 15:20:00,90.35,90.4,90.34,90.4,42193.0,81.4968,81.5419,81.4877,81.5419,42193.0
2019-08-30 15:25:00,90.4,90.54,90.4,90.51,32699.0,81.5419,81.6681,81.5419,81.6411,32699.0
2019-08-30 15:30:00,90.51,90.58,90.5,90.54,78583.0,81.6411,81.7042,81.6321,81.6681,78583.0
2019-08-30 15:35:00,90.55,90.57,90.46,90.47,57887.0,81.6772,81.6952,81.596,81.605,57887.0
2019-08-30 15:40:00,90.47,90.5,90.39,90.44,33179.0,81.605,81.6321,81.5328,81.5779,33179.0
2019-08-30 15:45:00,90.44,90.55,90.44,90.52,45470.0,81.5779,81.6772,81.5779,81.6501,45470.0
2019-08-30 15:50:00,90.52,90.64,90.52,90.59,187904.0,81.6501,81.7583,81.6501,81.7132,187904.0
2019-08-30 15:55:00,90.6,90.78,90.58,90.58,760267.0,81.7223,81.8846,81.7042,81.7042,760267.0
2019-09-03 09:30:00,90.12,90.18,89.95,90.12,227634.0,81.2893,81.3434,81.136,81.2893,227634.0
2019-09-03 09:35:00,90.12,90.3,90.06,90.24,217554.0,81.2893,81.4517,81.2352,81.3975,217554.0
2019-09-03 09:40:00,90.25,90.44,90.23,90.36,342028.0,81.4066,81.5779,81.3885,81.5058,342028.0
2019-09-03 09:45:00,90.37,90.41,90.23,90.25,174275.0,81.5148,81.5509,81.3885,81.4066,174275.0
2019-09-03 09:50:00,90.26,90.48,90.26,90.44,165347.0,81.4156,81.614,81.4156,81.5779,165347.0
2019-09-03 09:55:00,90.45,90.5,90.3,90.35,121740.0,81.587,81.6321,81.4517,81.4968,121740.0
2019-09-03 10:00:00,90.3,90.34,89.79,89.88,197611.0,81.4517,81.4877,80.9916,81.0728,197611.0
2019-09-03 10:05:00,89.87,89.95,89.76,89.88,69175.0,81.0638,81.136,80.9646,81.0728,69175.0
2019-09-03 10:10:00,89.89,90.0,89.85,89.91,86246.0,81.0818,81.1811,81.0458,81.0999,86246.0
2019-09-03 10:15:00,89.9,90.04,89.86,89.98,147011.0,81.0909,81.2171,81.0548,81.163,147011.0
2019-09-03 10:20:00,90.0,90.03,89.87,89.89,232461.0,81.1811,81.2081,81.0638,81.0818,232461.0
2019-09-03 10:25:00,89.89,90.01,89.78,90.01,87620.0,81.0818,81.1901,80.9826,81.1901,87620.0
2019-09-03 10:30:00,90.0,90.0,89.82,89.89,47044.0,81.1811,81.1811,81.0187,81.0818,47044.0
2019-09-03 10:35:00,89.9,89.96,89.84,89.94,60728.0,81.0909,81.145,81.0367,81.1269,60728.0
2019-09-03 10:40:00,89.95,90.13,89.92,89.97,99780.0,81.136,81.2983,81.1089,81.154,99780.0
2019-09-03 10:45:00,89.97,90.05,89.89,89.99,69603.0,81.154,81.2262,81.0818,81.172,69603.0
2019-09-03 10:50:00,89.99,90.09,89.97,90.08,26976.0,81.172,81.2622,81.154,81.2532,26976.0
2019-09-03 10:55:00,90.08,90.14,90.02,90.1,77663.0,81.2532,81.3073,81.1991,81.2713,77663.0
2019-09-03 11:00:00,90.09,90.09,89.99,89.99,29302.0,81.2622,81.2622,81.172,81.172,29302.0
2019-09-03 11:05:00,89.97,90.06,89.94,89.99,41757.0,81.154,81.2352,81.1269,81.172,41757.0
2019-09-03 11:10:00,90.0,90.0,89.76,89.8,52086.0,81.1811,81.1811,80.9646,81.0006,52086.0
2019-09-03 11:15:00,89.78,89.85,89.75,89.84,179532.0,80.9826,81.0458,80.9555,81.0367,179532.0
2019-09-03 11:20:00,89.84,89.88,89.79,89.87,106000.0,81.0367,81.0728,80.9916,81.0638,106000.0
2019-09-03 11:25:00,89.87,89.91,89.78,89.87,188319.0,81.0638,81.0999,80.9826,81.0638,188319.0
2019-09-03 11:30:00,89.87,89.98,89.81,89.94,76659.0,81.0638,81.163,81.0097,81.1269,76659.0
2019-09-03 11:35:00,89.94,89.98,89.9,89.96,41035.0,81.1269,81.163,81.0909,81.145,41035.0
2019-09-03 11:40:00,89.96,90.01,89.93,89.98,59038.0,81.145,81.1901,81.1179,81.163,59038.0
2019-09-03 11:45:00,90.0,90.11,89.93,90.1,57961.0,81.1811,81.2803,81.1179,81.2713,57961.0
2019-09-03 11:50:00,90.1,90.1,90.05,90.09,22375.0,81.2713,81.2713,81.2262,81.2622,22375.0
2019-09-03 11:55:00,90.09,90.12,89.99,90.05,46227.0,81.2622,81.2893,81.172,81.2262,46227.0
2019-09-03 12:00:00,90.03,90.12,90.02,90.1,35928.0,81.2081,81.2893,81.1991,81.2713,35928.0
2019-09-03 12:05:00,90.09,90.1,89.98,89.98,29749.0,81.2622,81.2713,81.163,81.163,29749.0
2019-09-03 12:10:00,89.99,90.08,89.97,90.08,19925.0,81.172,81.2532,81.154,81.2532,19925.0
2019-09-03 12:15:00,90.09,90.16,90.07,90.15,19613.0,81.2622,81.3254,81.2442,81.3164,19613.0
2019-09-03 12:20:00,90.15,90.15,90.05,90.05,20441.0,81.3164,81.3164,81.2262,81.2262,20441.0
2019-09-03 12:25:00,90.05,90.11,90.03,90.08,13497.0,81.2262,81.2803,81.2081,81.2532,13497.0
2019-09-03 12:30:00,90.07,90.07,89.96,89.97,19853.0,81.2442,81.2442,81.145,81.154,19853.0
2019-09-03 12:35:00,89.97,90.05,89.96,90.04,12990.0,81.154,81.2262,81.145,81.2171,12990.0
2019-09-03 12:40:00,90.04,90.12,90.04,90.07,10899.0,81.2171,81.2893,81.2171,81.2442,10899.0
2019-09-03 12:45:00,90.06,90.17,90.06,90.15,12290.0,81.2352,81.3344,81.2352,81.3164,12290.0
2019-09-03 12:50:00,90.13,90.14,90.01,90.03,38270.0,81.2983,81.3073,81.1901,81.2081,38270.0
2019-09-03 12:55:00,90.01,90.06,90.0,90.04,12171.0,81.1901,81.2352,81.1811,81.2171,12171.0
2019-09-03 13:00:00,90.04,90.12,90.02,90.02,22440.0,81.2171,81.2893,81.1991,81.1991,22440.0
2019-09-03 13:05:00,90.02,90.05,89.97,90.04,33967.0,81.1991,81.2262,81.154,81.2171,33967.0
2019-09-03 13:10:00,90.04,90.09,90.02,90.09,21890.0,81.2171,81.2622,81.1991,81.2622,21890.0
2019-09-03 13:15:00,90.07,90.1,90.03,90.05,17092.0,81.2442,81.2713,81.2081,81.2262,17092.0
2019-09-03 13:20:00,90.04,90.04,89.92,89.95,24708.0,81.2171,81.2171,81.1089,81.136,24708.0
2019-09-03 13:25:00,89.95,89.97,89.92,89.94,12114.0,81.136,81.154,81.1089,81.1269,12114.0
2019-09-03 13:30:00,89.93,89.94,89.85,89.86,40740.0,81.1179,81.1269,81.0458,81.0548,40740.0
2019-09-03 13:35:00,89.86,89.89,89.83,89.88,20555.0,81.0548,81.0818,81.0277,81.0728,20555.0
2019-09-03 13:40:00,89.87,89.89,89.82,89.85,30087.0,81.0638,81.0818,81.0187,81.0458,30087.0
2019-09-03 13:45:00,89.86,89.87,89.82,89.86,27037.0,81.0548,81.0638,81.0187,81.0548,27037.0
2019-09-03 13:50:00,89.87,89.89,89.82,89.83,34182.0,81.0638,81.0818,81.0187,81.0277,34182.0
2019-09-03 13:55:00,89.82,89.88,89.82,89.84,17370.0,81.0187,81.0728,81.0187,81.0367,17370.0
2019-09-03 14:00:00,89.83,89.89,89.83,89.86,23242.0,81.0277,81.0818,81.0277,81.0548,23242.0
2019-09-03 14:05:00,89.86,89.9,89.82,89.9,30442.0,81.0548,81.0909,81.0187,81.0909,30442.0
2019-09-03 14:10:00,89.9,89.97,89.87,89.91,36023.0,81.0909,81.154,81.0638,81.0999,36023.0
2019-09-03 14:15:00,89.89,89.9,89.83,89.84,28764.0,81.0818,81.0909,81.0277,81.0367,28764.0
2019-09-03 14:20:00,89.85,89.9,89.81,89.81,37877.0,81.0458,81.0909,81.0097,81.0097,37877.0
2019-09-03 14:25:00,89.8,89.86,89.8,89.86,27011.0,81.0006,81.0548,81.0006,81.0548,27011.0
2019-09-03 14:30:00,89.85,89.89,89.82,89.82,49962.0,81.0458,81.0818,81.0187,81.0187,49962.0
2019-09-03 14:35:00,89.82,89.85,89.78,89.81,29008.0,81.0187,81.0458,80.9826,81.0097,29008.0
2019-09-03 14:40:00,89.81,89.86,89.77,89.85,38405.0,81.0097,81.0548,80.9736,81.0458,38405.0
2019-09-03 14:45:00,89.85,89.86,89.78,89.83,36898.0,81.0458,81.0548,80.9826,81.0277,36898.0
2019-09-03 14:50:00,89.84,89.94,89.84,89.94,51367.0,81.0367,81.1269,81.0367,81.1269,51367.0
2019-09-03 14:55:00,89.93,89.95,89.9,89.93,35494.0,81.1179,81.136,81.0909,81.1179,35494.0
2019-09-03 15:00:00,89.94,89.95,89.88,89.89,79577.0,81.1269,81.136,81.0728,81.0818,79577.0
2019-09-03 15:05:00,89.88,89.91,89.87,89.91,29001.0,81.0728,81.0999,81.0638,81.0999,29001.0
2019-09-03 15:10:00,89.91,89.93,89.88,89.88,33526.0,81.0999,81.1179,81.0728,81.0728,33526.0
2019-09-03 15:15:00,89.89,89.95,89.86,89.93,59865.0,81.0818,81.136,81.0548,81.1179,59865.0
2019-09-03 15:20:00,89.93,89.99,89.93,89.95,74597.0,81.1179,81.172,81.1179,81.136,74597.0
2019-09-03 15:25:00,89.95,89.98,89.91,89.93,51553.0,81.136,81.163,81.0999,81.1179,51553.0
2019-09-03 15:30:00,89.94,90.01,89.92,90.01,74847.0,81.1269,81.1901,81.1089,81.1901,74847.0
2019-09-03 15:35:00,90.02,90.06,89.99,90.05,96880.0,81.1991,81.2352,81.172,81.2262,96880.0
2019-09-03 15:40:00,90.05,90.06,89.97,90.02,82467.0,81.2262,81.2352,81.154,81.1991,82467.0
2019-09-03 15:45:00,90.03,90.14,90.0,90.09,106957.0,81.2081,81.3073,81.1811,81.2622,106957.0
2019-09-03 15:50:00,90.09,90.19,90.08,90.17,232428.0,81.2622,81.3524,81.2532,81.3344,232428.0
2019-09-03 15:55:00,90.16,90.16,90.06,90.1,476324.0,81.3254,81.3254,81.2352,81.2713,476324.0
2019-09-04 09:30:00,90.66,90.71,90.5,90.6,186089.0,81.7764,81.8215,81.6321,81.7223,186089.0
2019-09-04 09:35:00,90.61,90.61,90.42,90.45,100118.0,81.7313,81.7313,81.5599,81.587,100118.0
2019-09-04 09:40:00,90.45,90.5,90.33,90.41,97242.0,81.587,81.6321,81.4787,81.5509,97242.0
2019-09-04 09:45:00,90.44,90.5,90.37,90.41,73807.0,81.5779,81.6321,81.5148,81.5509,73807.0
2019-09-04 09:50:00,90.42,90.46,90.36,90.42,49523.0,81.5599,81.596,81.5058,81.5599,49523.0
2019-09-04 09:55:00,90.42,90.45,90.38,90.43,21461.0,81.5599,81.587,81.5238,81.5689,21461.0
2019-09-04 10:00:00,90.42,90.43,90.26,90.27,35565.0,81.5599,81.5689,81.4156,81.4246,35565.0
2019-09-04 10:05:00,90.27,90.32,90.2,90.21,35454.0,81.4246,81.4697,81.3615,81.3705,35454.0
2019-09-04 10:10:00,90.21,90.24,90.07,90.1,80858.0,81.3705,81.3975,81.2442,81.2713,80858.0
2019-09-04 10:15:00,90.09,90.22,90.06,90.19,161018.0,81.2622,81.3795,81.2352,81.3524,161018.0
2019-09-04 10:20:00,90.18,90.19,90.1,90.1,76555.0,81.3434,81.3524,81.2713,81.2713,76555.0
2019-09-04 10:25:00,90.09,90.12,90.04,90.06,196513.0,81.2622,81.2893,81.2171,81.2352,196513.0
2019-09-04 10:30:00,90.06,90.07,90.01,90.02,134783.0,81.2352,81.2442,81.1901,81.1991,134783.0
2019-09-04 10:35:00,90.02,90.02,89.92,89.94,241660.0,81.1991,81.1991,81.1089,81.1269,241660.0
2019-09-04 10:40:00,89.94,89.97,89.87,89.92,110698.0,81.1269,81.154,81.0638,81.1089,110698.0
2019-09-04 10:45:00,89.93,89.94,89.86,89.93,53811.0,81.1179,81.1269,81.0548,81.1179,53811.0
2019-09-04 10:50:00,89.92,90.0,89.91,89.97,55209.0,81.1089,81.1811,81.0999,81.154,55209.0
2019-09-04 10:55:00,89.97,89.98,89.87,89.89,72216.0,81.154,81.163,81.0638,81.0818,72216.0
2019-09-04 11:00:00,89.88,89.9,89.8,89.81,41275.0,81.0728,81.0909,81.0006,81.0097,41275.0
2019-09-04 11:05:00,89.81,89.83,89.76,89.81,30557.0,81.0097,81.0277,80.9646,81.0097,30557.0
2019-09-04 11:10:00,89.81,89.83,89.71,89.72,50424.0,81.0097,81.0277,80.9195,80.9285,50424.0
2019-09-04 11:15:00,89.72,89.78,89.72,89.78,106913.0,80.9285,80.9826,80.9285,80.9826,106913.0
2019-09-04 11:20:00,89.79,89.86,89.78,89.78,41516.0,80.9916,81.0548,80.9826,80.9826,41516.0
2019-09-04 11:25:00,89.79,89.9,89.75,89.87,65190.0,80.9916,81.0909,80.9555,81.0638,65190.0
2019-09-04 11:30:00,89.87,89.9,89.84,89.89,46401.0,81.0638,81.0909,81.0367,81.0818,46401.0
2019-09-04 11:35:00,89.9,89.94,89.87,89.89,26446.0,81.0909,81.1269,81.0638,81.0818,26446.0
2019-09-04 11:40:00,89.89,89.98,89.87,89.96,51455.0,81.0818,81.163,81.0638,81.145,51455.0
2019-09-04 11:45:00,89.97,90.0,89.95,90.0,35792.0,81.154,81.1811,81.136,81.1811,35792.0
2019-09-04 11:50:00,90.01,90.01,89.94,90.01,48592.0,81.1901,81.1901,81.1269,81.1901,48592.0
2019-09-04 11:55:00,90.01,90.04,89.98,90.01,57274.0,81.1901,81.2171,81.163,81.1901,57274.0
2019-09-04 12:00:00,90.01,90.04,89.95,89.96,99950.0,81.1901,81.2171,81.136,81.145,99950.0
2019-09-04 12:05:00,89.97,89.98,89.93,89.94,63443.0,81.154,81.163,81.1179,81.1269,63443.0
2019-09-04 12:10:00,89.95,89.98,89.93,89.96,93966.0,81.136,81.163,81.1179,81.145,93966.0
2019-09-04 12:15:00,89.97,89.98,89.92,89.98,85106.0,81.154,81.163,81.1089,81.163,85106.0
2019-09-04 12:20:00,89.98,90.04,89.97,90.0,157333.0,81.163,81.2171,81.154,81.1811,157333.0
2019-09-04 12:25:00,90.0,90.01,89.97,89.99,109985.0,81.1811,81.1901,81.154,81.172,109985.0
2019-09-04 12:30:00,89.99,90.02,89.97,89.99,134825.0,81.172,81.1991,81.154,81.172,134825.0
2019-09-04 12:35:00,89.99,90.03,89.98,90.01,169872.0,81.172,81.2081,81.163,81.1901,169872.0
2019-09-04 12:40:00,90.02,90.03,89.97,89.99,204559.0,81.1991,81.2081,81.154,81.172,204559.0
2019-09-04 12:45:00,90.0,90.05,89.99,90.05,333403.0,81.1811,81.2262,81.172,81.2262,333403.0
2019-09-04 12:50:00,90.04,90.04,89.97,90.0,185190.0,81.2171,81.2171,81.154,81.1811,185190.0
2019-09-04 12:55:00,89.99,90.01,89.98,90.01,46417.0,81.172,81.1901,81.163,81.1901,46417.0
2019-09-04 13:00:00,90.01,90.01,89.97,90.0,89105.0,81.1901,81.1901,81.154,81.1811,89105.0
2019-09-04 13:05:00,90.0,90.0,89.96,90.0,53330.0,81.1811,81.1811,81.145,81.1811,53330.0
2019-09-04 13:10:00,89.99,90.0,89.92,89.93,55975.0,81.172,81.1811,81.1089,81.1179,55975.0
2019-09-04 13:15:00,89.92,89.92,89.88,89.9,109567.0,81.1089,81.1089,81.0728,81.0909,109567.0
2019-09-04 13:20:00,89.9,89.9,89.85,89.86,211829.0,81.0909,81.0909,81.0458,81.0548,211829.0
2019-09-04 13:25:00,89.86,89.92,89.85,89.9,101392.0,81.0548,81.1089,81.0458,81.0909,101392.0
2019-09-04 13:30:00,89.91,89.91,89.84,89.85,153347.0,81.0999,81.0999,81.0367,81.0458,153347.0
2019-09-04 13:35:00,89.86,89.86,89.81,89.82,73333.0,81.0548,81.0548,81.0097,81.0187,73333.0
2019-09-04 13:40:00,89.83,89.83,89.79,89.79,46008.0,81.0277,81.0277,80.9916,80.9916,46008.0
2019-09-04 13:45:00,89.79,89.81,89.76,89.79,85958.0,80.9916,81.0097,80.9646,80.9916,85958.0
2019-09-04 13:50:00,89.78,89.79,89.75,89.77,20110.0,80.9826,80.9916,80.9555,80.9736,20110.0
2019-09-04 13:55:00,89.76,89.8,89.74,89.8,18995.0,80.9646,81.0006,80.9465,81.0006,18995.0
2019-09-04 14:00:00,89.8,89.83,89.77,89.83,102456.0,81.0006,81.0277,80.9736,81.0277,102456.0
2019-09-04 14:05:00,89.83,89.84,89.78,89.8,77505.0,81.0277,81.0367,80.9826,81.0006,77505.0
2019-09-04 14:10:00,89.8,89.81,89.73,89.75,44431.0,81.0006,81.0097,80.9375,80.9555,44431.0
2019-09-04 14:15:00,89.76,89.79,89.75,89.77,146581.0,80.9646,80.9916,80.9555,80.9736,146581.0
2019-09-04 14:20:00,89.77,89.78,89.74,89.76,178183.0,80.9736,80.9826,80.9465,80.9646,178183.0
2019-09-04 14:25:00,89.76,89.83,89.75,89.81,202010.0,80.9646,81.0277,80.9555,81.0097,202010.0
2019-09-04 14:30:00,89.8,89.88,89.8,89.87,155002.0,81.0006,81.0728,81.0006,81.0638,155002.0
2019-09-04 14:35:00,89.87,89.91,89.86,89.91,113116.0,81.0638,81.0999,81.0548,81.0999,113116.0
2019-09-04 14:40:00,89.91,89.91,89.86,89.87,162762.0,81.0999,81.0999,81.0548,81.0638,162762.0
2019-09-04 14:45:00,89.86,89.91,89.86,89.88,168923.0,81.0548,81.0999,81.0548,81.0728,168923.0
2019-09-04 14:50:00,89.88,89.91,89.84,89.91,94620.0,81.0728,81.0999,81.0367,81.0999,94620.0
2019-09-04 14:55:00,89.91,89.91,89.87,89.89,38338.0,81.0999,81.0999,81.0638,81.0818,38338.0
2019-09-04 15:00:00,89.89,89.95,89.87,89.94,54612.0,81.0818,81.136,81.0638,81.1269,54612.0
2019-09-04 15:05:00,89.94,89.95,89.92,89.94,55877.0,81.1269,81.136,81.1089,81.1269,55877.0
2019-09-04 15:10:00,89.94,90.0,89.91,89.99,34420.0,81.1269,81.1811,81.0999,81.172,34420.0
2019-09-04 15:15:00,89.99,89.99,89.91,89.92,33768.0,81.172,81.172,81.0999,81.1089,33768.0
2019-09-04 15:20:00,89.93,89.96,89.9,89.93,31270.0,81.1179,81.145,81.0909,81.1179,31270.0
2019-09-04 15:25:00,89.94,89.99,89.92,89.98,43689.0,81.1269,81.172,81.1089,81.163,43689.0
2019-09-04 15:30:00,89.98,90.04,89.96,90.03,49699.0,81.163,81.2171,81.145,81.2081,49699.0
2019-09-04 15:35:00,90.03,90.05,89.99,90.02,118389.0,81.2081,81.2262,81.172,81.1991,118389.0
2019-09-04 15:40:00,90.01,90.04,89.99,90.0,180614.0,81.1901,81.2171,81.172,81.1811,180614.0
2019-09-04 15:45:00,90.0,90.04,89.99,90.04,107715.0,81.1811,81.2171,81.172,81.2171,107715.0
2019-09-04 15:50:00,90.04,90.11,90.01,90.11,207898.0,81.2171,81.2803,81.1901,81.2803,207898.0
2019-09-04 15:55:00,90.1,90.13,90.08,90.11,766239.0,81.2713,81.2983,81.2532,81.2803,766239.0
2019-09-05 09:30:00,90.9,90.91,90.54,90.55,168724.0,81.9929,82.0019,81.6681,81.6772,168724.0
2019-09-05 09:35:00,90.55,90.66,90.49,90.49,207344.0,81.6772,81.7764,81.623,81.623,207344.0
2019-09-05 09:40:00,90.5,90.55,90.42,90.48,68541.0,81.6321,81.6772,81.5599,81.614,68541.0
2019-09-05 09:45:00,90.48,90.65,90.44,90.5,152818.0,81.614,81.7674,81.5779,81.6321,152818.0
2019-09-05 09:50:00,90.52,90.67,90.51,90.65,49951.0,81.6501,81.7854,81.6411,81.7674,49951.0
2019-09-05 09:55:00,90.65,90.71,90.61,90.64,101797.0,81.7674,81.8215,81.7313,81.7583,101797.0
2019-09-05 10:00:00,90.65,90.79,90.63,90.71,213828.0,81.7674,81.8936,81.7493,81.8215,213828.0
2019-09-05 10:05:00,90.72,90.73,90.67,90.73,79814.0,81.8305,81.8395,81.7854,81.8395,79814.0
2019-09-05 10:10:00,90.73,90.83,90.7,90.81,61126.0,81.8395,81.9297,81.8125,81.9117,61126.0
2019-09-05 10:15:00,90.81,90.93,90.8,90.91,103613.0,81.9117,82.0199,81.9027,82.0019,103613.0
2019-09-05 10:20:00,90.9,90.9,90.71,90.72,111349.0,81.9929,81.9929,81.8215,81.8305,111349.0
2019-09-05 10:25:00,90.72,90.74,90.57,90.66,289417.0,81.8305,81.8485,81.6952,81.7764,289417.0
2019-09-05 10:30:00,90.66,90.79,90.62,90.76,145672.0,81.7764,81.8936,81.7403,81.8666,145672.0
2019-09-05 10:35:00,90.76,90.84,90.71,90.74,154931.0,81.8666,81.9387,81.8215,81.8485,154931.0
2019-09-05 10:40:00,90.74,90.82,90.74,90.79,106392.0,81.8485,81.9207,81.8485,81.8936,106392.0
2019-09-05 10:45:00,90.8,90.82,90.74,90.76,74610.0,81.9027,81.9207,81.8485,81.8666,74610.0
2019-09-05 10:50:00,90.76,90.88,90.74,90.85,97454.0,81.8666,81.9748,81.8485,81.9478,97454.0
2019-09-05 10:55:00,90.86,90.87,90.75,90.82,99001.0,81.9568,81.9658,81.8576,81.9207,99001.0
2019-09-05 11:00:00,90.82,90.9,90.77,90.86,51925.0,81.9207,81.9929,81.8756,81.9568,51925.0
2019-09-05 11:05:00,90.85,90.92,90.84,90.85,43150.0,81.9478,82.0109,81.9387,81.9478,43150.0
2019-09-05 11:10:00,90.85,90.94,90.85,90.91,36767.0,81.9478,82.0289,81.9478,82.0019,36767.0
2019-09-05 11:15:00,90.92,90.92,90.74,90.75,51389.0,82.0109,82.0109,81.8485,81.8576,51389.0
2019-09-05 11:20:00,90.76,90.78,90.71,90.75,40316.0,81.8666,81.8846,81.8215,81.8576,40316.0
2019-09-05 11:25:00,90.75,90.86,90.74,90.86,40048.0,81.8576,81.9568,81.8485,81.9568,40048.0
2019-09-05 11:30:00,90.85,90.93,90.81,90.92,182255.0,81.9478,82.0199,81.9117,82.0109,182255.0
2019-09-05 11:35:00,90.93,90.97,90.88,90.94,46094.0,82.0199,82.056,81.9748,82.0289,46094.0
2019-09-05 11:40:00,90.94,91.0,90.92,90.98,46641.0,82.0289,82.0831,82.0109,82.065,46641.0
2019-09-05 11:45:00,90.98,90.99,90.9,90.99,30090.0,82.065,82.074,81.9929,82.074,30090.0
2019-09-05 11:50:00,90.99,91.02,90.97,90.99,36345.0,82.074,82.1011,82.056,82.074,36345.0
2019-09-05 11:55:00,90.99,91.01,90.94,90.95,89300.0,82.074,82.0921,82.0289,82.038,89300.0
2019-09-05 12:00:00,90.95,90.96,90.92,90.93,92749.0,82.038,82.047,82.0109,82.0199,92749.0
2019-09-05 12:05:00,90.93,91.0,90.92,90.98,41973.0,82.0199,82.0831,82.0109,82.065,41973.0
2019-09-05 12:10:00,90.98,91.04,90.97,91.0,35553.0,82.065,82.1191,82.056,82.0831,35553.0
2019-09-05 12:15:00,91.01,91.03,90.95,90.95,26415.0,82.0921,82.1101,82.038,82.038,26415.0
2019-09-05 12:20:00,90.93,90.96,90.88,90.9,39212.0,82.0199,82.047,81.9748,81.9929,39212.0
2019-09-05 12:25:00,90.9,90.92,90.87,90.92,66963.0,81.9929,82.0109,81.9658,82.0109,66963.0
2019-09-05 12:30:00,90.92,90.95,90.88,90.95,110995.0,82.0109,82.038,81.9748,82.038,110995.0
2019-09-05 12:35:00,90.94,90.96,90.93,90.94,50516.0,82.0289,82.047,82.0199,82.0289,50516.0
2019-09-05 12:40:00,90.94,90.98,90.94,90.98,27866.0,82.0289,82.065,82.0289,82.065,27866.0
2019-09-05 12:45:00,90.98,91.0,90.92,90.93,29974.0,82.065,82.0831,82.0109,82.0199,29974.0
2019-09-05 12:50:00,90.94,90.95,90.9,90.92,24873.0,82.0289,82.038,81.9929,82.0109,24873.0
2019-09-05 12:55:00,90.92,90.94,90.91,90.93,22364.0,82.0109,82.0289,82.0019,82.0199,22364.0
2019-09-05 13:00:00,90.94,90.97,90.89,90.9,68606.0,82.0289,82.056,81.9838,81.9929,68606.0
2019-09-05 13:05:00,90.91,90.92,90.84,90.88,53179.0,82.0019,82.0109,81.9387,81.9748,53179.0
2019-09-05 13:10:00,90.89,90.92,90.88,90.89,27276.0,81.9838,82.0109,81.9748,81.9838,27276.0
2019-09-05 13:15:00,90.89,90.92,90.88,90.92,25529.0,81.9838,82.0109,81.9748,82.0109,25529.0
2019-09-05 13:20:00,90.92,90.96,90.91,90.94,26500.0,82.0109,82.047,82.0019,82.0289,26500.0
2019-09-05 13:25:00,90.94,90.98,90.93,90.98,44343.0,82.0289,82.065,82.0199,82.065,44343.0
2019-09-05 13:30:00,90.96,90.97,90.91,90.93,67806.0,82.047,82.056,82.0019,82.0199,67806.0
2019-09-05 13:35:00,90.93,90.95,90.9,90.93,28182.0,82.0199,82.038,81.9929,82.0199,28182.0
2019-09-05 13:40:00,90.93,90.94,90.86,90.87,24774.0,82.0199,82.0289,81.9568,81.9658,24774.0
2019-09-05 13:45:00,90.88,90.91,90.86,90.87,21824.0,81.9748,82.0019,81.9568,81.9658,21824.0
2019-09-05 13:50:00,90.88,90.91,90.86,90.88,65209.0,81.9748,82.0019,81.9568,81.9748,65209.0
2019-09-05 13:55:00,90.88,90.9,90.85,90.86,28769.0,81.9748,81.9929,81.9478,81.9568,28769.0
2019-09-05 14:00:00,90.85,90.91,90.82,90.91,72048.0,81.9478,82.0019,81.9207,82.0019,72048.0
2019-09-05 14:05:00,90.9,90.92,90.88,90.89,33119.0,81.9929,82.0109,81.9748,81.9838,33119.0
2019-09-05 14:10:00,90.9,90.96,90.89,90.95,62613.0,81.9929,82.047,81.9838,82.038,62613.0
2019-09-05 14:15:00,90.94,90.96,90.92,90.94,29550.0,82.0289,82.047,82.0109,82.0289,29550.0
2019-09-05 14:20:00,90.94,90.94,90.85,90.88,52134.0,82.0289,82.0289,81.9478,81.9748,52134.0
2019-09-05 14:25:00,90.88,90.95,90.87,90.95,22834.0,81.9748,82.038,81.9658,82.038,22834.0
2019-09-05 14:30:00,90.95,90.98,90.92,90.97,34561.0,82.038,82.065,82.0109,82.056,34561.0
2019-09-05 14:35:00,90.97,91.01,90.95,91.01,40512.0,82.056,82.0921,82.038,82.0921,40512.0
2019-09-05 14:40:00,91.0,91.03,90.98,91.03,30945.0,82.0831,82.1101,82.065,82.1101,30945.0
2019-09-05 14:45:00,91.03,91.07,91.02,91.06,53266.0,82.1101,82.1462,82.1011,82.1372,53266.0
2019-09-05 14:50:00,91.06,91.12,91.04,91.09,88597.0,82.1372,82.1913,82.1191,82.1642,88597.0
2019-09-05 14:55:00,91.09,91.14,91.07,91.14,38498.0,82.1642,82.2093,82.1462,82.2093,38498.0
2019-09-05 15:00:00,91.14,91.22,91.12,91.15,104850.0,82.2093,82.2815,82.1913,82.2184,104850.0
2019-09-05 15:05:00,91.14,91.17,91.12,91.12,33269.0,82.2093,82.2364,82.1913,82.1913,33269.0
2019-09-05 15:10:00,91.11,91.14,91.11,91.14,87481.0,82.1823,82.2093,82.1823,82.2093,87481.0
2019-09-05 15:15:00,91.14,91.18,91.12,91.18,61475.0,82.2093,82.2454,82.1913,82.2454,61475.0
2019-09-05 15:20:00,91.18,91.19,91.14,91.14,52980.0,82.2454,82.2544,82.2093,82.2093,52980.0
2019-09-05 15:25:00,91.14,91.2,91.13,91.18,68389.0,82.2093,82.2635,82.2003,82.2454,68389.0
2019-09-05 15:30:00,91.18,91.19,91.13,91.14,142994.0,82.2454,82.2544,82.2003,82.2093,142994.0
2019-09-05 15:35:00,91.13,91.14,91.08,91.09,79295.0,82.2003,82.2093,82.1552,82.1642,79295.0
2019-09-05 15:40:00,91.09,91.1,91.0,91.0,71546.0,82.1642,82.1733,82.0831,82.0831,71546.0
2019-09-05 15:45:00,91.0,91.0,90.92,90.93,115309.0,82.0831,82.0831,82.0109,82.0199,115309.0
2019-09-05 15:50:00,90.93,91.04,90.9,91.04,465483.0,82.0199,82.1191,81.9929,82.1191,465483.0
2019-09-05 15:55:00,91.04,91.07,90.94,90.99,922716.0,82.1191,82.1462,82.0289,82.074,922716.0
2019-09-06 09:30:00,91.21,91.3,91.08,91.22,135529.0,82.2725,82.3537,82.1552,82.2815,135529.0
2019-09-06 09:35:00,91.21,91.37,91.19,91.24,133036.0,82.2725,82.4168,82.2544,82.2995,133036.0
2019-09-06 09:40:00,91.26,91.31,91.2,91.24,59955.0,82.3176,82.3627,82.2635,82.2995,59955.0
2019-09-06 09:45:00,91.24,91.24,91.08,91.18,78472.0,82.2995,82.2995,82.1552,82.2454,78472.0
2019-09-06 09:50:00,91.18,91.24,91.14,91.18,54151.0,82.2454,82.2995,82.2093,82.2454,54151.0
2019-09-06 09:55:00,91.22,91.27,91.14,91.18,60863.0,82.2815,82.3266,82.2093,82.2454,60863.0
2019-09-06 10:00:00,91.18,91.21,91.13,91.17,44681.0,82.2454,82.2725,82.2003,82.2364,44681.0
2019-09-06 10:05:00,91.17,91.26,91.16,91.25,43290.0,82.2364,82.3176,82.2274,82.3086,43290.0
2019-09-06 10:10:00,91.24,91.25,91.18,91.19,41718.0,82.2995,82.3086,82.2454,82.2544,41718.0
2019-09-06 10:15:00,91.19,91.28,91.18,91.2,51945.0,82.2544,82.3356,82.2454,82.2635,51945.0
2019-09-06 10:20:00,91.21,91.31,91.19,91.3,58421.0,82.2725,82.3627,82.2544,82.3537,58421.0
2019-09-06 10:25:00,91.31,91.41,91.28,91.41,88200.0,82.3627,82.4529,82.3356,82.4529,88200.0
2019-09-06 10:30:00,91.42,91.43,91.37,91.39,64906.0,82.4619,82.4709,82.4168,82.4348,64906.0
2019-09-06 10:35:00,91.4,91.43,91.36,91.42,87809.0,82.4439,82.4709,82.4078,82.4619,87809.0
2019-09-06 10:40:00,91.42,91.43,91.35,91.37,57694.0,82.4619,82.4709,82.3988,82.4168,57694.0
2019-09-06 10:45:00,91.38,91.38,91.32,91.34,51789.0,82.4258,82.4258,82.3717,82.3897,51789.0
2019-09-06 10:50:00,91.33,91.39,91.32,91.39,121345.0,82.3807,82.4348,82.3717,82.4348,121345.0
2019-09-06 10:55:00,91.4,91.4,91.3,91.32,77648.0,82.4439,82.4439,82.3537,82.3717,77648.0
2019-09-06 11:00:00,91.34,91.34,91.29,91.3,43036.0,82.3897,82.3897,82.3446,82.3537,43036.0
2019-09-06 11:05:00,91.31,91.4,91.3,91.39,70848.0,82.3627,82.4439,82.3537,82.4348,70848.0
2019-09-06 11:10:00,91.39,91.45,91.37,91.42,50629.0,82.4348,82.489,82.4168,82.4619,50629.0
2019-09-06 11:15:00,91.42,91.43,91.33,91.37,62502.0,82.4619,82.4709,82.3807,82.4168,62502.0
2019-09-06 11:20:00,91.37,91.41,91.35,91.41,52288.0,82.4168,82.4529,82.3988,82.4529,52288.0
2019-09-06 11:25:00,91.42,91.44,91.36,91.38,63795.0,82.4619,82.4799,82.4078,82.4258,63795.0
2019-09-06 11:30:00,91.39,91.41,91.32,91.35,81231.0,82.4348,82.4529,82.3717,82.3988,81231.0
2019-09-06 11:35:00,91.33,91.41,91.33,91.4,39267.0,82.3807,82.4529,82.3807,82.4439,39267.0
2019-09-06 11:40:00,91.4,91.43,91.36,91.43,34166.0,82.4439,82.4709,82.4078,82.4709,34166.0
2019-09-06 11:45:00,91.44,91.47,91.4,91.4,34037.0,82.4799,82.507,82.4439,82.4439,34037.0
2019-09-06 11:50:00,91.4,91.4,91.33,91.33,34581.0,82.4439,82.4439,82.3807,82.3807,34581.0
2019-09-06 11:55:00,91.33,91.35,91.3,91.33,34104.0,82.3807,82.3988,82.3537,82.3807,34104.0
2019-09-06 12:00:00,91.33,91.36,91.3,91.34,94912.0,82.3807,82.4078,82.3537,82.3897,94912.0
2019-09-06 12:05:00,91.35,91.38,91.33,91.34,36510.0,82.3988,82.4258,82.3807,82.3897,36510.0
2019-09-06 12:10:00,91.34,91.36,91.31,91.33,57850.0,82.3897,82.4078,82.3627,82.3807,57850.0
2019-09-06 12:15:00,91.35,91.35,91.29,91.3,20017.0,82.3988,82.3988,82.3446,82.3537,20017.0
2019-09-06 12:20:00,91.3,91.36,91.29,91.33,29053.0,82.3537,82.4078,82.3446,82.3807,29053.0
2019-09-06 12:25:00,91.33,91.37,91.3,91.3,25165.0,82.3807,82.4168,82.3537,82.3537,25165.0
2019-09-06 12:30:00,91.32,91.32,91.26,91.29,26076.0,82.3717,82.3717,82.3176,82.3446,26076.0
2019-09-06 12:35:00,91.28,91.33,91.28,91.32,24191.0,82.3356,82.3807,82.3356,82.3717,24191.0
2019-09-06 12:40:00,91.32,91.32,91.26,91.29,25649.0,82.3717,82.3717,82.3176,82.3446,25649.0
2019-09-06 12:45:00,91.29,91.29,91.18,91.27,47587.0,82.3446,82.3446,82.2454,82.3266,47587.0
2019-09-06 12:50:00,91.26,91.32,91.22,91.31,38470.0,82.3176,82.3717,82.2815,82.3627,38470.0
2019-09-06 12:55:00,91.32,91.35,91.3,91.31,27149.0,82.3717,82.3988,82.3537,82.3627,27149.0
2019-09-06 13:00:00,91.33,91.39,91.31,91.39,68442.0,82.3807,82.4348,82.3627,82.4348,68442.0
2019-09-06 13:05:00,91.38,91.38,91.31,91.32,25358.0,82.4258,82.4258,82.3627,82.3717,25358.0
2019-09-06 13:10:00,91.33,91.35,91.28,91.35,29438.0,82.3807,82.3988,82.3356,82.3988,29438.0
2019-09-06 13:15:00,91.36,91.37,91.32,91.32,30406.0,82.4078,82.4168,82.3717,82.3717,30406.0
2019-09-06 13:20:00,91.33,91.42,91.31,91.41,36391.0,82.3807,82.4619,82.3627,82.4529,36391.0
2019-09-06 13:25:00,91.42,91.43,91.38,91.42,27660.0,82.4619,82.4709,82.4258,82.4619,27660.0
2019-09-06 13:30:00,91.44,91.47,91.39,91.39,38224.0,82.4799,82.507,82.4348,82.4348,38224.0
2019-09-06 13:35:00,91.39,91.4,91.37,91.39,46682.0,82.4348,82.4439,82.4168,82.4348,46682.0
2019-09-06 13:40:00,91.39,91.42,91.38,91.42,19992.0,82.4348,82.4619,82.4258,82.4619,19992.0
2019-09-06 13:45:00,91.41,91.45,91.4,91.45,29829.0,82.4529,82.489,82.4439,82.489,29829.0
2019-09-06 13:50:00,91.44,91.46,91.42,91.46,49480.0,82.4799,82.498,82.4619,82.498,49480.0
2019-09-06 13:55:00,91.46,91.5,91.46,91.49,39120.0,82.498,82.5341,82.498,82.525,39120.0
2019-09-06 14:00:00,91.49,91.5,91.43,91.45,32566.0,82.525,82.5341,82.4709,82.489,32566.0
2019-09-06 14:05:00,91.45,91.49,91.44,91.47,27898.0,82.489,82.525,82.4799,82.507,27898.0
2019-09-06 14:10:00,91.47,91.5,91.45,91.49,286406.0,82.507,82.5341,82.489,82.525,286406.0
2019-09-06 14:15:00,91.5,91.52,91.48,91.51,71641.0,82.5341,82.5521,82.516,82.5431,71641.0
2019-09-06 14:20:00,91.51,91.53,91.49,91.51,58421.0,82.5431,82.5611,82.525,82.5431,58421.0
2019-09-06 14:25:00,91.51,91.53,91.48,91.52,105184.0,82.5431,82.5611,82.516,82.5521,105184.0
2019-09-06 14:30:00,91.53,91.53,91.47,91.49,46896.0,82.5611,82.5611,82.507,82.525,46896.0
2019-09-06 14:35:00,91.48,91.49,91.45,91.47,31029.0,82.516,82.525,82.489,82.507,31029.0
2019-09-06 14:40:00,91.47,91.48,91.44,91.45,38290.0,82.507,82.516,82.4799,82.489,38290.0
2019-09-06 14:45:00,91.46,91.46,91.39,91.43,39996.0,82.498,82.498,82.4348,82.4709,39996.0
2019-09-06 14:50:00,91.44,91.47,91.43,91.46,39157.0,82.4799,82.507,82.4709,82.498,39157.0
2019-09-06 14:55:00,91.45,91.46,91.42,91.44,39125.0,82.489,82.498,82.4619,82.4799,39125.0
2019-09-06 15:00:00,91.44,91.45,91.39,91.4,50149.0,82.4799,82.489,82.4348,82.4439,50149.0
2019-09-06 15:05:00,91.39,91.41,91.35,91.37,50241.0,82.4348,82.4529,82.3988,82.4168,50241.0
2019-09-06 15:10:00,91.37,91.39,91.34,91.39,111830.0,82.4168,82.4348,82.3897,82.4348,111830.0
2019-09-06 15:15:00,91.38,91.39,91.32,91.33,186535.0,82.4258,82.4348,82.3717,82.3807,186535.0
2019-09-06 15:20:00,91.32,91.36,91.3,91.35,66445.0,82.3717,82.4078,82.3537,82.3988,66445.0
2019-09-06 15:25:00,91.36,91.42,91.34,91.41,67422.0,82.4078,82.4619,82.3897,82.4529,67422.0
2019-09-06 15:30:00,91.41,91.46,91.4,91.42,76374.0,82.4529,82.498,82.4439,82.4619,76374.0
2019-09-06 15:35:00,91.42,91.42,91.37,91.38,83332.0,82.4619,82.4619,82.4168,82.4258,83332.0
2019-09-06 15:40:00,91.38,91.39,91.31,91.32,112417.0,82.4258,82.4348,82.3627,82.3717,112417.0
2019-09-06 15:45:00,91.33,91.37,91.29,91.32,203410.0,82.3807,82.4168,82.3446,82.3717,203410.0
2019-09-06 15:50:00,91.31,91.32,91.24,91.25,232655.0,82.3627,82.3717,82.2995,82.3086,232655.0
2019-09-06 15:55:00,91.25,91.3,91.21,91.27,1054190.0,82.3086,82.3537,82.2725,82.3266,1054190.0
2019-09-09 09:30:00,91.35,91.38,91.03,91.1,221744.0,82.3988,82.4258,82.1101,82.1733,221744.0
2019-09-09 09:35:00,91.09,91.09,90.92,90.94,171625.0,82.1642,82.1642,82.0109,82.0289,171625.0
2019-09-09 09:40:00,90.95,91.02,90.77,90.79,143175.0,82.038,82.1011,81.8756,81.8936,143175.0
2019-09-09 09:45:00,90.79,90.83,90.62,90.64,114605.0,81.8936,81.9297,81.7403,81.7583,114605.0
2019-09-09 09:50:00,90.64,90.65,90.5,90.61,198687.0,81.7583,81.7674,81.6321,81.7313,198687.0
2019-09-09 09:55:00,90.62,90.63,90.41,90.43,144041.0,81.7403,81.7493,81.5509,81.5689,144041.0
2019-09-09 10:00:00,90.44,90.48,90.35,90.42,214550.0,81.5779,81.614,81.4968,81.5599,214550.0
2019-09-09 10:05:00,90.42,90.47,90.33,90.34,134676.0,81.5599,81.605,81.4787,81.4877,134676.0
2019-09-09 10:10:00,90.35,90.55,90.35,90.5,269981.0,81.4968,81.6772,81.4968,81.6321,269981.0
2019-09-09 10:15:00,90.5,90.56,90.47,90.49,139228.0,81.6321,81.6862,81.605,81.623,139228.0
2019-09-09 10:20:00,90.49,90.51,90.37,90.41,224929.0,81.623,81.6411,81.5148,81.5509,224929.0
2019-09-09 10:25:00,90.42,90.46,90.4,90.46,106599.0,81.5599,81.596,81.5419,81.596,106599.0
2019-09-09 10:30:00,90.46,90.5,90.42,90.48,96475.0,81.596,81.6321,81.5599,81.614,96475.0
2019-09-09 10:35:00,90.48,90.48,90.41,90.43,61661.0,81.614,81.614,81.5509,81.5689,61661.0
2019-09-09 10:40:00,90.42,90.43,90.36,90.4,106307.0,81.5599,81.5689,81.5058,81.5419,106307.0
2019-09-09 10:45:00,90.4,90.4,90.35,90.38,118631.0,81.5419,81.5419,81.4968,81.5238,118631.0
2019-09-09 10:50:00,90.39,90.44,90.37,90.4,72869.0,81.5328,81.5779,81.5148,81.5419,72869.0
2019-09-09 10:55:00,90.4,90.44,90.35,90.41,81612.0,81.5419,81.5779,81.4968,81.5509,81612.0
2019-09-09 11:00:00,90.42,90.47,90.41,90.46,97497.0,81.5599,81.605,81.5509,81.596,97497.0
2019-09-09 11:05:00,90.45,90.52,90.41,90.43,121473.0,81.587,81.6501,81.5509,81.5689,121473.0
2019-09-09 11:10:00,90.44,90.48,90.43,90.47,48433.0,81.5779,81.614,81.5689,81.605,48433.0
2019-09-09 11:15:00,90.46,90.47,90.33,90.36,78093.0,81.596,81.605,81.4787,81.5058,78093.0
2019-09-09 11:20:00,90.36,90.39,90.34,90.35,48085.0,81.5058,81.5328,81.4877,81.4968,48085.0
2019-09-09 11:25:00,90.35,90.36,90.3,90.31,78478.0,81.4968,81.5058,81.4517,81.4607,78478.0
2019-09-09 11:30:00,90.31,90.33,90.26,90.29,151025.0,81.4607,81.4787,81.4156,81.4426,151025.0
2019-09-09 11:35:00,90.29,90.31,90.22,90.22,57722.0,81.4426,81.4607,81.3795,81.3795,57722.0
2019-09-09 11:40:00,90.22,90.25,90.2,90.22,51517.0,81.3795,81.4066,81.3615,81.3795,51517.0
2019-09-09 11:45:00,90.22,90.26,90.22,90.25,48718.0,81.3795,81.4156,81.3795,81.4066,48718.0
2019-09-09 11:50:00,90.25,90.29,90.23,90.28,61489.0,81.4066,81.4426,81.3885,81.4336,61489.0
2019-09-09 11:55:00,90.28,90.33,90.26,90.27,85599.0,81.4336,81.4787,81.4156,81.4246,85599.0
2019-09-09 12:00:00,90.28,90.3,90.25,90.26,55569.0,81.4336,81.4517,81.4066,81.4156,55569.0
2019-09-09 12:05:00,90.27,90.28,90.25,90.28,34489.0,81.4246,81.4336,81.4066,81.4336,34489.0
2019-09-09 12:10:00,90.28,90.3,90.2,90.2,72167.0,81.4336,81.4517,81.3615,81.3615,72167.0
2019-09-09 12:15:00,90.2,90.27,90.2,90.25,126965.0,81.3615,81.4246,81.3615,81.4066,126965.0
2019-09-09 12:20:00,90.25,90.26,90.19,90.25,158407.0,81.4066,81.4156,81.3524,81.4066,158407.0
2019-09-09 12:25:00,90.26,90.29,90.21,90.25,161107.0,81.4156,81.4426,81.3705,81.4066,161107.0
2019-09-09 12:30:00,90.24,90.26,90.18,90.21,65825.0,81.3975,81.4156,81.3434,81.3705,65825.0
2019-09-09 12:35:00,90.19,90.19,90.1,90.18,57059.0,81.3524,81.3524,81.2713,81.3434,57059.0
2019-09-09 12:40:00,90.19,90.28,90.18,90.28,39284.0,81.3524,81.4336,81.3434,81.4336,39284.0
2019-09-09 12:45:00,90.28,90.31,90.25,90.26,52798.0,81.4336,81.4607,81.4066,81.4156,52798.0
2019-09-09 12:50:00,90.25,90.34,90.24,90.33,53388.0,81.4066,81.4877,81.3975,81.4787,53388.0
2019-09-09 12:55:00,90.33,90.41,90.32,90.38,286967.0,81.4787,81.5509,81.4697,81.5238,286967.0
2019-09-09 13:00:00,90.37,90.46,90.34,90.42,344390.0,81.5148,81.596,81.4877,81.5599,344390.0
2019-09-09 13:05:00,90.42,90.46,90.38,90.45,133266.0,81.5599,81.596,81.5238,81.587,133266.0
2019-09-09 13:10:00,90.45,90.46,90.41,90.43,132387.0,81.587,81.596,81.5509,81.5689,132387.0
2019-09-09 13:15:00,90.42,90.54,90.42,90.52,447047.0,81.5599,81.6681,81.5599,81.6501,447047.0
2019-09-09 13:20:00,90.52,90.54,90.49,90.51,45152.0,81.6501,81.6681,81.623,81.6411,45152.0
2019-09-09 13:25:00,90.51,90.53,90.49,90.51,68767.0,81.6411,81.6591,81.623,81.6411,68767.0
2019-09-09 13:30:00,90.5,90.58,90.49,90.56,349359.0,81.6321,81.7042,81.623,81.6862,349359.0
2019-09-09 13:35:00,90.56,90.6,90.54,90.6,69385.0,81.6862,81.7223,81.6681,81.7223,69385.0
2019-09-09 13:40:00,90.6,90.64,90.6,90.62,73788.0,81.7223,81.7583,81.7223,81.7403,73788.0
2019-09-09 13:45:00,90.61,90.67,90.6,90.67,71159.0,81.7313,81.7854,81.7223,81.7854,71159.0
2019-09-09 13:50:00,90.67,90.7,90.65,90.65,34059.0,81.7854,81.8125,81.7674,81.7674,34059.0
2019-09-09 13:55:00,90.66,90.7,90.62,90.66,318174.0,81.7764,81.8125,81.7403,81.7764,318174.0
2019-09-09 14:00:00,90.66,90.73,90.65,90.71,36720.0,81.7764,81.8395,81.7674,81.8215,36720.0
2019-09-09 14:05:00,90.71,90.71,90.64,90.65,42356.0,81.8215,81.8215,81.7583,81.7674,42356.0
2019-09-09 14:10:00,90.64,90.64,90.58,90.58,19750.0,81.7583,81.7583,81.7042,81.7042,19750.0
2019-09-09 14:15:00,90.59,90.62,90.54,90.55,60184.0,81.7132,81.7403,81.6681,81.6772,60184.0
2019-09-09 14:20:00,90.55,90.58,90.52,90.53,32999.0,81.6772,81.7042,81.6501,81.6591,32999.0
2019-09-09 14:25:00,90.52,90.57,90.48,90.53,450901.0,81.6501,81.6952,81.614,81.6591,450901.0
2019-09-09 14:30:00,90.53,90.59,90.52,90.59,53976.0,81.6591,81.7132,81.6501,81.7132,53976.0
2019-09-09 14:35:00,90.59,90.59,90.52,90.53,64959.0,81.7132,81.7132,81.6501,81.6591,64959.0
2019-09-09 14:40:00,90.54,90.56,90.51,90.54,60986.0,81.6681,81.6862,81.6411,81.6681,60986.0
2019-09-09 14:45:00,90.53,90.58,90.53,90.54,160067.0,81.6591,81.7042,81.6591,81.6681,160067.0
2019-09-09 14:50:00,90.54,90.54,90.45,90.45,36045.0,81.6681,81.6681,81.587,81.587,36045.0
2019-09-09 14:55:00,90.46,90.5,90.45,90.45,39703.0,81.596,81.6321,81.587,81.587,39703.0
2019-09-09 15:00:00,90.45,90.53,90.41,90.5,84498.0,81.587,81.6591,81.5509,81.6321,84498.0
2019-09-09 15:05:00,90.49,90.5,90.42,90.43,35310.0,81.623,81.6321,81.5599,81.5689,35310.0
2019-09-09 15:10:00,90.43,90.5,90.41,90.48,42767.0,81.5689,81.6321,81.5509,81.614,42767.0
2019-09-09 15:15:00,90.48,90.49,90.44,90.47,73638.0,81.614,81.623,81.5779,81.605,73638.0
2019-09-09 15:20:00,90.47,90.47,90.38,90.39,46288.0,81.605,81.605,81.5238,81.5328,46288.0
2019-09-09 15:25:00,90.39,90.4,90.33,90.34,114208.0,81.5328,81.5419,81.4787,81.4877,114208.0
2019-09-09 15:30:00,90.34,90.38,90.33,90.36,134990.0,81.4877,81.5238,81.4787,81.5058,134990.0
2019-09-09 15:35:00,90.36,90.39,90.32,90.38,63487.0,81.5058,81.5328,81.4697,81.5238,63487.0
2019-09-09 15:40:00,90.37,90.42,90.36,90.4,64307.0,81.5148,81.5599,81.5058,81.5419,64307.0
2019-09-09 15:45:00,90.4,90.45,90.37,90.42,78940.0,81.5419,81.587,81.5148,81.5599,78940.0
2019-09-09 15:50:00,90.42,90.47,90.38,90.45,164516.0,81.5599,81.605,81.5238,81.587,164516.0
2019-09-09 15:55:00,90.45,90.49,90.4,90.44,664230.0,81.587,81.623,81.5419,81.5779,664230.0
2019-09-10 09:30:00,89.97,90.05,89.42,89.51,336670.0,81.154,81.2262,80.6579,80.7391,336670.0
2019-09-10 09:35:00,89.52,89.67,89.32,89.65,355925.0,80.7481,80.8834,80.5677,80.8653,355925.0
2019-09-10 09:40:00,89.65,89.67,89.45,89.5,298281.0,80.8653,80.8834,80.6849,80.73,298281.0
2019-09-10 09:45:00,89.48,89.53,89.29,89.3,247562.0,80.712,80.7571,80.5406,80.5496,247562.0
2019-09-10 09:50:00,89.3,89.3,89.12,89.13,197875.0,80.5496,80.5496,80.3873,80.3963,197875.0
2019-09-10 09:55:00,89.12,89.2,89.08,89.08,208796.0,80.3873,80.4594,80.3512,80.3512,208796.0
2019-09-10 10:00:00,89.06,89.35,89.02,89.24,280697.0,80.3332,80.5947,80.2971,80.4955,280697.0
2019-09-10 10:05:00,89.24,89.37,89.23,89.31,198353.0,80.4955,80.6128,80.4865,80.5587,198353.0
2019-09-10 10:10:00,89.31,89.4,89.24,89.37,199611.0,80.5587,80.6398,80.4955,80.6128,199611.0
2019-09-10 10:15:00,89.37,89.45,89.32,89.41,246829.0,80.6128,80.6849,80.5677,80.6489,246829.0
2019-09-10 10:20:00,89.4,89.58,89.38,89.52,380622.0,80.6398,80.8022,80.6218,80.7481,380622.0
2019-09-10 10:25:00,89.52,89.53,89.45,89.53,288187.0,80.7481,80.7571,80.6849,80.7571,288187.0
2019-09-10 10:30:00,89.54,89.55,89.45,89.51,54645.0,80.7661,80.7751,80.6849,80.7391,54645.0
2019-09-10 10:35:00,89.51,89.59,89.48,89.53,90501.0,80.7391,80.8112,80.712,80.7571,90501.0
2019-09-10 10:40:00,89.53,89.6,89.49,89.54,54638.0,80.7571,80.8202,80.721,80.7661,54638.0
2019-09-10 10:45:00,89.54,89.59,89.51,89.58,77408.0,80.7661,80.8112,80.7391,80.8022,77408.0
2019-09-10 10:50:00,89.58,89.62,89.54,89.61,73005.0,80.8022,80.8383,80.7661,80.8293,73005.0
2019-09-10 10:55:00,89.59,89.64,89.59,89.64,31459.0,80.8112,80.8563,80.8112,80.8563,31459.0
2019-09-10 11:00:00,89.64,89.86,89.64,89.86,76409.0,80.8563,81.0548,80.8563,81.0548,76409.0
2019-09-10 11:05:00,89.87,89.88,89.81,89.85,46213.0,81.0638,81.0728,81.0097,81.0458,46213.0
2019-09-10 11:10:00,89.84,89.9,89.78,89.89,63365.0,81.0367,81.0909,80.9826,81.0818,63365.0
2019-09-10 11:15:00,89.88,89.9,89.71,89.72,68900.0,81.0728,81.0909,80.9195,80.9285,68900.0
2019-09-10 11:20:00,89.71,89.73,89.65,89.7,90828.0,80.9195,80.9375,80.8653,80.9104,90828.0
2019-09-10 11:25:00,89.7,89.7,89.64,89.69,41799.0,80.9104,80.9104,80.8563,80.9014,41799.0
2019-09-10 11:30:00,89.68,89.74,89.66,89.73,43674.0,80.8924,80.9465,80.8744,80.9375,43674.0
2019-09-10 11:35:00,89.72,89.78,89.72,89.72,41119.0,80.9285,80.9826,80.9285,80.9285,41119.0
2019-09-10 11:40:00,89.72,89.78,89.7,89.75,26610.0,80.9285,80.9826,80.9104,80.9555,26610.0
2019-09-10 11:45:00,89.75,89.92,89.71,89.86,73115.0,80.9555,81.1089,80.9195,81.0548,73115.0
2019-09-10 11:50:00,89.87,90.03,89.87,89.99,60499.0,81.0638,81.2081,81.0638,81.172,60499.0
2019-09-10 11:55:00,90.0,90.01,89.9,89.92,23673.0,81.1811,81.1901,81.0909,81.1089,23673.0
2019-09-10 12:00:00,89.93,90.02,89.93,90.0,33925.0,81.1179,81.1991,81.1179,81.1811,33925.0
2019-09-10 12:05:00,89.98,90.12,89.95,90.12,89359.0,81.163,81.2893,81.136,81.2893,89359.0
2019-09-10 12:10:00,90.12,90.25,90.09,90.22,135858.0,81.2893,81.4066,81.2622,81.3795,135858.0
2019-09-10 12:15:00,90.22,90.34,90.22,90.32,27939.0,81.3795,81.4877,81.3795,81.4697,27939.0
2019-09-10 12:20:00,90.31,90.42,90.31,90.4,87707.0,81.4607,81.5599,81.4607,81.5419,87707.0
2019-09-10 12:25:00,90.39,90.44,90.39,90.44,14348.0,81.5328,81.5779,81.5328,81.5779,14348.0
2019-09-10 12:30:00,90.44,90.45,90.41,90.42,41294.0,81.5779,81.587,81.5509,81.5599,41294.0
2019-09-10 12:35:00,90.42,90.48,90.42,90.46,81518.0,81.5599,81.614,81.5599,81.596,81518.0
2019-09-10 12:40:00,90.47,90.52,90.41,90.51,50915.0,81.605,81.6501,81.5509,81.6411,50915.0
2019-09-10 12:45:00,90.51,90.57,90.48,90.53,86977.0,81.6411,81.6952,81.614,81.6591,86977.0
2019-09-10 12:50:00,90.52,90.54,90.51,90.52,35502.0,81.6501,81.6681,81.6411,81.6501,35502.0
2019-09-10 12:55:00,90.51,90.51,90.46,90.48,30077.0,81.6411,81.6411,81.596,81.614,30077.0
2019-09-10 13:00:00,90.49,90.52,90.43,90.45,29593.0,81.623,81.6501,81.5689,81.587,29593.0
2019-09-10 13:05:00,90.45,90.47,90.41,90.42,25603.0,81.587,81.605,81.5509,81.5599,25603.0
2019-09-10 13:10:00,90.43,90.48,90.41,90.45,33137.0,81.5689,81.614,81.5509,81.587,33137.0
2019-09-10 13:15:00,90.45,90.46,90.37,90.41,59715.0,81.587,81.596,81.5148,81.5509,59715.0
2019-09-10 13:20:00,90.41,90.43,90.38,90.41,71755.0,81.5509,81.5689,81.5238,81.5509,71755.0
2019-09-10 13:25:00,90.41,90.41,90.37,90.4,30453.0,81.5509,81.5509,81.5148,81.5419,30453.0
2019-09-10 13:30:00,90.39,90.43,90.37,90.42,54363.0,81.5328,81.5689,81.5148,81.5599,54363.0
2019-09-10 13:35:00,90.42,90.51,90.42,90.49,38448.0,81.5599,81.6411,81.5599,81.623,38448.0
2019-09-10 13:40:00,90.5,90.51,90.41,90.42,28751.0,81.6321,81.6411,81.5509,81.5599,28751.0
2019-09-10 13:45:00,90.42,90.51,90.41,90.5,74072.0,81.5599,81.6411,81.5509,81.6321,74072.0
2019-09-10 13:50:00,90.5,90.57,90.5,90.53,58921.0,81.6321,81.6952,81.6321,81.6591,58921.0
2019-09-10 13:55:00,90.54,90.57,90.5,90.51,23139.0,81.6681,81.6952,81.6321,81.6411,23139.0
2019-09-10 14:00:00,90.51,90.54,90.46,90.51,48021.0,81.6411,81.6681,81.596,81.6411,48021.0
2019-09-10 14:05:00,90.51,90.51,90.42,90.43,29208.0,81.6411,81.6411,81.5599,81.5689,29208.0
2019-09-10 14:10:00,90.42,90.43,90.35,90.35,54242.0,81.5599,81.5689,81.4968,81.4968,54242.0
2019-09-10 14:15:00,90.35,90.37,90.31,90.31,28357.0,81.4968,81.5148,81.4607,81.4607,28357.0
2019-09-10 14:20:00,90.31,90.37,90.29,90.35,87881.0,81.4607,81.5148,81.4426,81.4968,87881.0
2019-09-10 14:25:00,90.34,90.38,90.31,90.31,18044.0,81.4877,81.5238,81.4607,81.4607,18044.0
2019-09-10 14:30:00,90.31,90.42,90.31,90.41,55927.0,81.4607,81.5599,81.4607,81.5509,55927.0
2019-09-10 14:35:00,90.41,90.41,90.33,90.36,46632.0,81.5509,81.5509,81.4787,81.5058,46632.0
2019-09-10 14:40:00,90.36,90.37,90.3,90.31,51727.0,81.5058,81.5148,81.4517,81.4607,51727.0
2019-09-10 14:45:00,90.32,90.35,90.25,90.26,42584.0,81.4697,81.4968,81.4066,81.4156,42584.0
2019-09-10 14:50:00,90.26,90.28,90.2,90.27,58609.0,81.4156,81.4336,81.3615,81.4246,58609.0
2019-09-10 14:55:00,90.26,90.29,90.25,90.29,81514.0,81.4156,81.4426,81.4066,81.4426,81514.0
2019-09-10 15:00:00,90.29,90.35,90.26,90.35,36462.0,81.4426,81.4968,81.4156,81.4968,36462.0
2019-09-10 15:05:00,90.35,90.35,90.28,90.3,35256.0,81.4968,81.4968,81.4336,81.4517,35256.0
2019-09-10 15:10:00,90.3,90.37,90.29,90.33,63748.0,81.4517,81.5148,81.4426,81.4787,63748.0
2019-09-10 15:15:00,90.33,90.35,90.31,90.34,35838.0,81.4787,81.4968,81.4607,81.4877,35838.0
2019-09-10 15:20:00,90.33,90.34,90.26,90.29,93701.0,81.4787,81.4877,81.4156,81.4426,93701.0
2019-09-10 15:25:00,90.29,90.37,90.27,90.36,50882.0,81.4426,81.5148,81.4246,81.5058,50882.0
2019-09-10 15:30:00,90.36,90.41,90.34,90.37,100318.0,81.5058,81.5509,81.4877,81.5148,100318.0
2019-09-10 15:35:00,90.38,90.41,90.37,90.38,63351.0,81.5238,81.5509,81.5148,81.5238,63351.0
2019-09-10 15:40:00,90.38,90.47,90.37,90.46,90777.0,81.5238,81.605,81.5148,81.596,90777.0
2019-09-10 15:45:00,90.46,90.51,90.45,90.47,105427.0,81.596,81.6411,81.587,81.605,105427.0
2019-09-10 15:50:00,90.47,90.54,90.47,90.51,236607.0,81.605,81.6681,81.605,81.6411,236607.0
2019-09-10 15:55:00,90.51,90.69,90.5,90.68,513609.0,81.6411,81.8034,81.6321,81.7944,513609.0
2019-09-11 09:30:00,90.79,90.85,90.62,90.77,138055.0,81.8936,81.9478,81.7403,81.8756,138055.0
2019-09-11 09:35:00,90.77,90.95,90.77,90.9,119996.0,81.8756,82.038,81.8756,81.9929,119996.0
2019-09-11 09:40:00,90.91,90.92,90.8,90.87,42270.0,82.0019,82.0109,81.9027,81.9658,42270.0
2019-09-11 09:45:00,90.89,91.0,90.87,90.9,215779.0,81.9838,82.0831,81.9658,81.9929,215779.0
2019-09-11 09:50:00,90.9,90.91,90.79,90.87,96026.0,81.9929,82.0019,81.8936,81.9658,96026.0
2019-09-11 09:55:00,90.87,90.89,90.78,90.81,71683.0,81.9658,81.9838,81.8846,81.9117,71683.0
2019-09-11 10:00:00,90.81,90.82,90.67,90.72,107407.0,81.9117,81.9207,81.7854,81.8305,107407.0
2019-09-11 10:05:00,90.72,90.73,90.66,90.66,65478.0,81.8305,81.8395,81.7764,81.7764,65478.0
2019-09-11 10:10:00,90.65,90.76,90.64,90.74,42646.0,81.7674,81.8666,81.7583,81.8485,42646.0
2019-09-11 10:15:00,90.76,90.83,90.71,90.81,75584.0,81.8666,81.9297,81.8215,81.9117,75584.0
2019-09-11 10:20:00,90.81,90.87,90.77,90.84,654888.0,81.9117,81.9658,81.8756,81.9387,654888.0
2019-09-11 10:25:00,90.86,90.86,90.72,90.73,122652.0,81.9568,81.9568,81.8305,81.8395,122652.0
2019-09-11 10:30:00,90.73,90.81,90.72,90.8,85581.0,81.8395,81.9117,81.8305,81.9027,85581.0
2019-09-11 10:35:00,90.79,90.84,90.77,90.82,60522.0,81.8936,81.9387,81.8756,81.9207,60522.0
2019-09-11 10:40:00,90.82,90.86,90.78,90.84,54927.0,81.9207,81.9568,81.8846,81.9387,54927.0
2019-09-11 10:45:00,90.84,90.88,90.77,90.81,34392.0,81.9387,81.9748,81.8756,81.9117,34392.0
2019-09-11 10:50:00,90.81,90.91,90.81,90.89,43926.0,81.9117,82.0019,81.9117,81.9838,43926.0
2019-09-11 10:55:00,90.89,90.95,90.86,90.95,54844.0,81.9838,82.038,81.9568,82.038,54844.0
2019-09-11 11:00:00,90.96,91.02,90.94,90.97,39146.0,82.047,82.1011,82.0289,82.056,39146.0
2019-09-11 11:05:00,90.97,91.04,90.95,91.0,613858.0,82.056,82.1191,82.038,82.0831,613858.0
2019-09-11 11:10:00,91.0,91.09,91.0,91.08,54058.0,82.0831,82.1642,82.0831,82.1552,54058.0
2019-09-11 11:15:00,91.08,91.14,91.06,91.14,40821.0,82.1552,82.2093,82.1372,82.2093,40821.0
2019-09-11 11:20:00,91.14,91.21,91.12,91.16,42734.0,82.2093,82.2725,82.1913,82.2274,42734.0
2019-09-11 11:25:00,91.16,91.21,91.16,91.18,88291.0,82.2274,82.2725,82.2274,82.2454,88291.0
2019-09-11 11:30:00,91.18,91.28,91.18,91.24,124656.0,82.2454,82.3356,82.2454,82.2995,124656.0
2019-09-11 11:35:00,91.24,91.29,91.22,91.24,42228.0,82.2995,82.3446,82.2815,82.2995,42228.0
2019-09-11 11:40:00,91.25,91.29,91.24,91.29,41519.0,82.3086,82.3446,82.2995,82.3446,41519.0
2019-09-11 11:45:00,91.29,91.3,91.24,91.27,37001.0,82.3446,82.3537,82.2995,82.3266,37001.0
2019-09-11 11:50:00,91.27,91.33,91.25,91.31,62607.0,82.3266,82.3807,82.3086,82.3627,62607.0
2019-09-11 11:55:00,91.31,91.37,91.3,91.36,77960.0,82.3627,82.4168,82.3537,82.4078,77960.0
2019-09-11 12:00:00,91.36,91.39,91.32,91.39,79508.0,82.4078,82.4348,82.3717,82.4348,79508.0
2019-09-11 12:05:00,91.39,91.43,91.36,91.36,46483.0,82.4348,82.4709,82.4078,82.4078,46483.0
2019-09-11 12:10:00,91.36,91.41,91.35,91.39,58542.0,82.4078,82.4529,82.3988,82.4348,58542.0
2019-09-11 12:15:00,91.4,91.41,91.36,91.39,37752.0,82.4439,82.4529,82.4078,82.4348,37752.0
2019-09-11 12:20:00,91.38,91.41,91.36,91.4,95956.0,82.4258,82.4529,82.4078,82.4439,95956.0
2019-09-11 12:25:00,91.4,91.4,91.35,91.36,83362.0,82.4439,82.4439,82.3988,82.4078,83362.0
2019-09-11 12:30:00,91.36,91.43,91.35,91.39,39098.0,82.4078,82.4709,82.3988,82.4348,39098.0
2019-09-11 12:35:00,91.4,91.44,91.39,91.43,25901.0,82.4439,82.4799,82.4348,82.4709,25901.0
2019-09-11 12:40:00,91.43,91.43,91.4,91.41,47270.0,82.4709,82.4709,82.4439,82.4529,47270.0
2019-09-11 12:45:00,91.41,91.44,91.37,91.38,28542.0,82.4529,82.4799,82.4168,82.4258,28542.0
2019-09-11 12:50:00,91.38,91.41,91.38,91.39,20971.0,82.4258,82.4529,82.4258,82.4348,20971.0
2019-09-11 12:55:00,91.39,91.48,91.39,91.44,123883.0,82.4348,82.516,82.4348,82.4799,123883.0
2019-09-11 13:00:00,91.45,91.49,91.45,91.45,34548.0,82.489,82.525,82.489,82.489,34548.0
2019-09-11 13:05:00,91.45,91.46,91.42,91.45,46434.0,82.489,82.498,82.4619,82.489,46434.0
2019-09-11 13:10:00,91.45,91.48,91.42,91.45,35123.0,82.489,82.516,82.4619,82.489,35123.0
2019-09-11 13:15:00,91.44,91.51,91.43,91.5,40397.0,82.4799,82.5431,82.4709,82.5341,40397.0
2019-09-11 13:20:00,91.5,91.52,91.48,91.51,38227.0,82.5341,82.5521,82.516,82.5431,38227.0
2019-09-11 13:25:00,91.51,91.54,91.49,91.5,54849.0,82.5431,82.5702,82.525,82.5341,54849.0
2019-09-11 13:30:00,91.5,91.53,91.48,91.48,81444.0,82.5341,82.5611,82.516,82.516,81444.0
2019-09-11 13:35:00,91.49,91.51,91.48,91.49,72090.0,82.525,82.5431,82.516,82.525,72090.0
2019-09-11 13:40:00,91.49,91.51,91.45,91.48,88588.0,82.525,82.5431,82.489,82.516,88588.0
2019-09-11 13:45:00,91.49,91.5,91.46,91.49,41791.0,82.525,82.5341,82.498,82.525,41791.0
2019-09-11 13:50:00,91.5,91.53,91.46,91.47,73946.0,82.5341,82.5611,82.498,82.507,73946.0
2019-09-11 13:55:00,91.47,91.47,91.41,91.45,40013.0,82.507,82.507,82.4529,82.489,40013.0
2019-09-11 14:00:00,91.45,91.45,91.42,91.42,45167.0,82.489,82.489,82.4619,82.4619,45167.0
2019-09-11 14:05:00,91.43,91.5,91.42,91.49,161912.0,82.4709,82.5341,82.4619,82.525,161912.0
2019-09-11 14:10:00,91.49,91.5,91.46,91.48,39339.0,82.525,82.5341,82.498,82.516,39339.0
2019-09-11 14:15:00,91.48,91.49,91.44,91.45,63586.0,82.516,82.525,82.4799,82.489,63586.0
2019-09-11 14:20:00,91.45,91.47,91.43,91.44,83923.0,82.489,82.507,82.4709,82.4799,83923.0
2019-09-11 14:25:00,91.45,91.48,91.43,91.47,33687.0,82.489,82.516,82.4709,82.507,33687.0
2019-09-11 14:30:00,91.48,91.49,91.43,91.46,44210.0,82.516,82.525,82.4709,82.498,44210.0
2019-09-11 14:35:00,91.46,91.49,91.44,91.47,42990.0,82.498,82.525,82.4799,82.507,42990.0
2019-09-11 14:40:00,91.47,91.48,91.46,91.47,96408.0,82.507,82.516,82.498,82.507,96408.0
2019-09-11 14:45:00,91.47,91.48,91.44,91.45,73336.0,82.507,82.516,82.4799,82.489,73336.0
2019-09-11 14:50:00,91.46,91.47,91.45,91.47,56612.0,82.498,82.507,82.489,82.507,56612.0
2019-09-11 14:55:00,91.47,91.48,91.45,91.47,91453.0,82.507,82.516,82.489,82.507,91453.0
2019-09-11 15:00:00,91.47,91.48,91.44,91.45,38306.0,82.507,82.516,82.4799,82.489,38306.0
2019-09-11 15:05:00,91.44,91.45,91.38,91.39,131617.0,82.4799,82.489,82.4258,82.4348,131617.0
2019-09-11 15:10:00,91.39,91.42,91.38,91.4,39563.0,82.4348,82.4619,82.4258,82.4439,39563.0
2019-09-11 15:15:00,91.41,91.42,91.39,91.4,56593.0,82.4529,82.4619,82.4348,82.4439,56593.0
2019-09-11 15:20:00,91.4,91.44,91.4,91.44,58677.0,82.4439,82.4799,82.4439,82.4799,58677.0
2019-09-11 15:25:00,91.45,91.47,91.43,91.44,78087.0,82.489,82.507,82.4709,82.4799,78087.0
2019-09-11 15:30:00,91.44,91.45,91.42,91.44,137886.0,82.4799,82.489,82.4619,82.4799,137886.0
2019-09-11 15:35:00,91.43,91.49,91.42,91.45,209692.0,82.4709,82.525,82.4619,82.489,209692.0
2019-09-11 15:40:00,91.45,91.49,91.44,91.44,86549.0,82.489,82.525,82.4799,82.4799,86549.0
2019-09-11 15:45:00,91.44,91.47,91.36,91.47,173751.0,82.4799,82.507,82.4078,82.507,173751.0
2019-09-11 15:50:00,91.48,91.56,91.47,91.56,238739.0,82.516,82.5882,82.507,82.5882,238739.0
2019-09-11 15:55:00,91.56,91.62,91.49,91.6,361116.0,82.5882,82.6423,82.525,82.6243,361116.0
2019-09-12 09:30:00,92.08,92.35,91.98,92.33,192860.0,83.0572,83.3008,82.967,83.2827,192860.0
2019-09-12 09:35:00,92.34,92.38,92.18,92.19,98262.0,83.2918,83.3278,83.1474,83.1565,98262.0
2019-09-12 09:40:00,92.2,92.25,92.09,92.13,98273.0,83.1655,83.2106,83.0663,83.1023,98273.0
2019-09-12 09:45:00,92.13,92.16,91.9,91.92,141048.0,83.1023,83.1294,82.8949,82.9129,141048.0
2019-09-12 09:50:00,91.91,91.91,91.73,91.81,116332.0,82.9039,82.9039,82.7415,82.8137,116332.0
2019-09-12 09:55:00,91.82,91.92,91.8,91.89,71326.0,82.8227,82.9129,82.8047,82.8859,71326.0
2019-09-12 10:00:00,91.89,91.91,91.77,91.82,80610.0,82.8859,82.9039,82.7776,82.8227,80610.0
2019-09-12 10:05:00,91.82,91.9,91.78,91.79,27319.0,82.8227,82.8949,82.7866,82.7957,27319.0
2019-09-12 10:10:00,91.79,92.24,91.79,91.96,362422.0,82.7957,83.2016,82.7957,82.949,362422.0
2019-09-12 10:15:00,91.99,92.08,91.93,91.95,78517.0,82.9761,83.0572,82.9219,82.94,78517.0
2019-09-12 10:20:00,91.94,92.1,91.94,92.02,112811.0,82.931,83.0753,82.931,83.0031,112811.0
2019-09-12 10:25:00,92.02,92.1,91.99,92.02,103692.0,83.0031,83.0753,82.9761,83.0031,103692.0
2019-09-12 10:30:00,92.02,92.03,91.86,91.89,112449.0,83.0031,83.0121,82.8588,82.8859,112449.0
2019-09-12 10:35:00,91.88,91.9,91.79,91.85,262697.0,82.8768,82.8949,82.7957,82.8498,262697.0
2019-09-12 10:40:00,91.84,91.97,91.82,91.89,223208.0,82.8408,82.958,82.8227,82.8859,223208.0
2019-09-12 10:45:00,91.92,91.96,91.88,91.93,60732.0,82.9129,82.949,82.8768,82.9219,60732.0
2019-09-12 10:50:00,91.95,91.95,91.6,91.73,320879.0,82.94,82.94,82.6243,82.7415,320879.0
2019-09-12 10:55:00,91.73,91.74,91.64,91.66,139746.0,82.7415,82.7506,82.6604,82.6784,139746.0
2019-09-12 11:00:00,91.66,91.76,91.58,91.75,82402.0,82.6784,82.7686,82.6062,82.7596,82402.0
2019-09-12 11:05:00,91.75,91.77,91.68,91.73,73798.0,82.7596,82.7776,82.6964,82.7415,73798.0
2019-09-12 11:10:00,91.72,91.78,91.71,91.77,66003.0,82.7325,82.7866,82.7235,82.7776,66003.0
2019-09-12 11:15:00,91.78,91.85,91.76,91.85,64270.0,82.7866,82.8498,82.7686,82.8498,64270.0
2019-09-12 11:20:00,91.84,91.88,91.81,91.87,58681.0,82.8408,82.8768,82.8137,82.8678,58681.0
2019-09-12 11:25:00,91.86,91.93,91.86,91.89,147992.0,82.8588,82.9219,82.8588,82.8859,147992.0
2019-09-12 11:30:00,91.9,91.92,91.85,91.85,60534.0,82.8949,82.9129,82.8498,82.8498,60534.0
2019-09-12 11:35:00,91.85,91.86,91.8,91.82,72825.0,82.8498,82.8588,82.8047,82.8227,72825.0
2019-09-12 11:40:00,91.83,91.9,91.83,91.85,54122.0,82.8317,82.8949,82.8317,82.8498,54122.0
2019-09-12 11:45:00,91.85,91.89,91.82,91.88,34944.0,82.8498,82.8859,82.8227,82.8768,34944.0
2019-09-12 11:50:00,91.88,91.91,91.84,91.87,53907.0,82.8768,82.9039,82.8408,82.8678,53907.0
2019-09-12 11:55:00,91.88,91.91,91.86,91.9,40667.0,82.8768,82.9039,82.8588,82.8949,40667.0
2019-09-12 12:00:00,91.9,91.93,91.89,91.9,63055.0,82.8949,82.9219,82.8859,82.8949,63055.0
2019-09-12 12:05:00,91.9,91.93,91.88,91.91,50589.0,82.8949,82.9219,82.8768,82.9039,50589.0
2019-09-12 12:10:00,91.92,91.96,91.88,91.91,103999.0,82.9129,82.949,82.8768,82.9039,103999.0
2019-09-12 12:15:00,91.91,91.92,91.85,91.88,68156.0,82.9039,82.9129,82.8498,82.8768,68156.0
2019-09-12 12:20:00,91.88,91.93,91.87,91.88,71661.0,82.8768,82.9219,82.8678,82.8768,71661.0
2019-09-12 12:25:00,91.89,91.96,91.88,91.94,73960.0,82.8859,82.949,82.8768,82.931,73960.0
2019-09-12 12:30:00,91.94,91.99,91.94,91.95,43858.0,82.931,82.9761,82.931,82.94,43858.0
2019-09-12 12:35:00,91.94,91.95,91.9,91.91,66759.0,82.931,82.94,82.8949,82.9039,66759.0
2019-09-12 12:40:00,91.9,91.95,91.89,91.95,77277.0,82.8949,82.94,82.8859,82.94,77277.0
2019-09-12 12:45:00,91.95,92.03,91.94,92.01,53287.0,82.94,83.0121,82.931,82.9941,53287.0
2019-09-12 12:50:00,92.0,92.03,91.99,92.02,34770.0,82.9851,83.0121,82.9761,83.0031,34770.0
2019-09-12 12:55:00,92.02,92.03,91.94,91.95,71670.0,83.0031,83.0121,82.931,82.94,71670.0
2019-09-12 13:00:00,91.95,92.07,91.95,91.98,97582.0,82.94,83.0482,82.94,82.967,97582.0
2019-09-12 13:05:00,92.0,92.04,91.97,92.0,55172.0,82.9851,83.0212,82.958,82.9851,55172.0
2019-09-12 13:10:00,92.0,92.06,91.99,92.04,60447.0,82.9851,83.0392,82.9761,83.0212,60447.0
2019-09-12 13:15:00,92.04,92.04,92.0,92.0,24279.0,83.0212,83.0212,82.9851,82.9851,24279.0
2019-09-12 13:20:00,92.0,92.01,91.93,91.95,41644.0,82.9851,82.9941,82.9219,82.94,41644.0
2019-09-12 13:25:00,91.95,91.96,91.91,91.93,69076.0,82.94,82.949,82.9039,82.9219,69076.0
2019-09-12 13:30:00,91.93,91.94,91.91,91.92,42764.0,82.9219,82.931,82.9039,82.9129,42764.0
2019-09-12 13:35:00,91.93,91.94,91.87,91.88,52434.0,82.9219,82.931,82.8678,82.8768,52434.0
2019-09-12 13:40:00,91.88,91.95,91.87,91.93,63393.0,82.8768,82.94,82.8678,82.9219,63393.0
2019-09-12 13:45:00,91.92,91.95,91.89,91.95,63401.0,82.9129,82.94,82.8859,82.94,63401.0
2019-09-12 13:50:00,91.95,91.98,91.92,91.96,20515.0,82.94,82.967,82.9129,82.949,20515.0
2019-09-12 13:55:00,91.95,91.96,91.93,91.94,20078.0,82.94,82.949,82.9219,82.931,20078.0
2019-09-12 14:00:00,91.94,91.96,91.89,91.91,19787.0,82.931,82.949,82.8859,82.9039,19787.0
2019-09-12 14:05:00,91.9,91.91,91.86,91.88,9678.0,82.8949,82.9039,82.8588,82.8768,9678.0
2019-09-12 14:10:00,91.88,91.9,91.86,91.88,13249.0,82.8768,82.8949,82.8588,82.8768,13249.0
2019-09-12 14:15:00,91.88,91.9,91.83,91.87,19862.0,82.8768,82.8949,82.8317,82.8678,19862.0
2019-09-12 14:20:00,91.87,91.88,91.84,91.87,33048.0,82.8678,82.8768,82.8408,82.8678,33048.0
2019-09-12 14:25:00,91.86,91.89,91.83,91.89,36079.0,82.8588,82.8859,82.8317,82.8859,36079.0
2019-09-12 14:30:00,91.88,91.93,91.86,91.92,37534.0,82.8768,82.9219,82.8588,82.9129,37534.0
2019-09-12 14:35:00,91.91,91.97,91.9,91.94,47692.0,82.9039,82.958,82.8949,82.931,47692.0
2019-09-12 14:40:00,91.94,91.99,91.92,91.92,31405.0,82.931,82.9761,82.9129,82.9129,31405.0
2019-09-12 14:45:00,91.92,91.93,91.88,91.89,17550.0,82.9129,82.9219,82.8768,82.8859,17550.0
2019-09-12 14:50:00,91.88,91.9,91.85,91.86,12582.0,82.8768,82.8949,82.8498,82.8588,12582.0
2019-09-12 14:55:00,91.86,91.87,91.83,91.84,23705.0,82.8588,82.8678,82.8317,82.8408,23705.0
2019-09-12 15:00:00,91.85,91.89,91.78,91.78,28849.0,82.8498,82.8859,82.7866,82.7866,28849.0
2019-09-12 15:05:00,91.78,91.79,91.75,91.76,45268.0,82.7866,82.7957,82.7596,82.7686,45268.0
2019-09-12 15:10:00,91.76,91.77,91.73,91.74,33573.0,82.7686,82.7776,82.7415,82.7506,33573.0
2019-09-12 15:15:00,91.73,91.75,91.71,91.71,34240.0,82.7415,82.7596,82.7235,82.7235,34240.0
2019-09-12 15:20:00,91.71,91.78,91.7,91.75,61151.0,82.7235,82.7866,82.7145,82.7596,61151.0
2019-09-12 15:25:00,91.75,91.77,91.72,91.72,77234.0,82.7596,82.7776,82.7325,82.7325,77234.0
2019-09-12 15:30:00,91.73,91.77,91.7,91.71,70585.0,82.7415,82.7776,82.7145,82.7235,70585.0
2019-09-12 15:35:00,91.7,91.75,91.67,91.7,92780.0,82.7145,82.7596,82.6874,82.7145,92780.0
2019-09-12 15:40:00,91.7,91.71,91.64,91.69,61303.0,82.7145,82.7235,82.6604,82.7055,61303.0
2019-09-12 15:45:00,91.69,91.72,91.6,91.6,74267.0,82.7055,82.7325,82.6243,82.6243,74267.0
2019-09-12 15:50:00,91.6,91.61,91.53,91.59,185352.0,82.6243,82.6333,82.5611,82.6153,185352.0
2019-09-12 15:55:00,91.58,91.65,91.51,91.55,1579240.0,82.6062,82.6694,82.5431,82.5792,1579240.0
2019-09-13 09:30:00,91.67,92.04,91.67,92.02,245257.0,82.6874,83.0212,82.6874,83.0031,245257.0
2019-09-13 09:35:00,92.02,92.25,92.02,92.2,156527.0,83.0031,83.2106,83.0031,83.1655,156527.0
2019-09-13 09:40:00,92.19,92.22,92.05,92.21,76513.0,83.1565,83.1835,83.0302,83.1745,76513.0
2019-09-13 09:45:00,92.2,92.2,92.08,92.11,51237.0,83.1655,83.1655,83.0572,83.0843,51237.0
2019-09-13 09:50:00,92.12,92.17,92.01,92.14,116781.0,83.0933,83.1384,82.9941,83.1114,116781.0
2019-09-13 09:55:00,92.13,92.13,91.96,92.1,117801.0,83.1023,83.1023,82.949,83.0753,117801.0
2019-09-13 10:00:00,92.09,92.1,92.0,92.04,71628.0,83.0663,83.0753,82.9851,83.0212,71628.0
2019-09-13 10:05:00,92.05,92.07,91.98,92.04,73195.0,83.0302,83.0482,82.967,83.0212,73195.0
2019-09-13 10:10:00,92.0,92.01,91.95,91.96,52225.0,82.9851,82.9941,82.94,82.949,52225.0
2019-09-13 10:15:00,91.97,92.01,91.91,92.0,100713.0,82.958,82.9941,82.9039,82.9851,100713.0
2019-09-13 10:20:00,92.0,92.01,91.95,91.95,74161.0,82.9851,82.9941,82.94,82.94,74161.0
2019-09-13 10:25:00,91.96,92.02,91.94,91.98,37654.0,82.949,83.0031,82.931,82.967,37654.0
2019-09-13 10:30:00,91.97,91.99,91.87,91.87,108811.0,82.958,82.9761,82.8678,82.8678,108811.0
2019-09-13 10:35:00,91.87,91.88,91.8,91.83,50647.0,82.8678,82.8768,82.8047,82.8317,50647.0
2019-09-13 10:40:00,91.83,91.89,91.77,91.86,31906.0,82.8317,82.8859,82.7776,82.8588,31906.0
2019-09-13 10:45:00,91.85,91.93,91.85,91.92,38911.0,82.8498,82.9219,82.8498,82.9129,38911.0
2019-09-13 10:50:00,91.91,91.97,91.9,91.95,58775.0,82.9039,82.958,82.8949,82.94,58775.0
2019-09-13 10:55:00,91.95,92.0,91.93,91.99,37628.0,82.94,82.9851,82.9219,82.9761,37628.0
2019-09-13 11:00:00,91.98,92.0,91.88,91.88,25290.0,82.967,82.9851,82.8768,82.8768,25290.0
2019-09-13 11:05:00,91.88,92.02,91.84,92.02,60566.0,82.8768,83.0031,82.8408,83.0031,60566.0
2019-09-13 11:10:00,92.01,92.04,91.98,92.03,27756.0,82.9941,83.0212,82.967,83.0121,27756.0
2019-09-13 11:15:00,92.03,92.04,91.98,91.99,38032.0,83.0121,83.0212,82.967,82.9761,38032.0
2019-09-13 11:20:00,91.98,91.98,91.87,91.87,36753.0,82.967,82.967,82.8678,82.8678,36753.0
2019-09-13 11:25:00,91.88,91.89,91.77,91.82,78969.0,82.8768,82.8859,82.7776,82.8227,78969.0
2019-09-13 11:30:00,91.83,91.85,91.75,91.76,65078.0,82.8317,82.8498,82.7596,82.7686,65078.0
2019-09-13 11:35:00,91.76,91.77,91.64,91.67,64320.0,82.7686,82.7776,82.6604,82.6874,64320.0
2019-09-13 11:40:00,91.66,91.67,91.61,91.66,48174.0,82.6784,82.6874,82.6333,82.6784,48174.0
2019-09-13 11:45:00,91.66,91.66,91.58,91.62,31582.0,82.6784,82.6784,82.6062,82.6423,31582.0
2019-09-13 11:50:00,91.63,91.63,91.5,91.51,59491.0,82.6513,82.6513,82.5341,82.5431,59491.0
2019-09-13 11:55:00,91.51,91.56,91.51,91.51,62501.0,82.5431,82.5882,82.5431,82.5431,62501.0
2019-09-13 12:00:00,91.52,91.63,91.51,91.63,71024.0,82.5521,82.6513,82.5431,82.6513,71024.0
2019-09-13 12:05:00,91.63,91.71,91.63,91.71,70115.0,82.6513,82.7235,82.6513,82.7235,70115.0
2019-09-13 12:10:00,91.71,91.72,91.64,91.68,35354.0,82.7235,82.7325,82.6604,82.6964,35354.0
2019-09-13 12:15:00,91.67,91.68,91.63,91.65,21885.0,82.6874,82.6964,82.6513,82.6694,21885.0
2019-09-13 12:20:00,91.64,91.64,91.59,91.62,18257.0,82.6604,82.6604,82.6153,82.6423,18257.0
2019-09-13 12:25:00,91.61,91.62,91.56,91.58,28847.0,82.6333,82.6423,82.5882,82.6062,28847.0
2019-09-13 12:30:00,91.59,91.62,91.57,91.59,24236.0,82.6153,82.6423,82.5972,82.6153,24236.0
2019-09-13 12:35:00,91.58,91.65,91.57,91.63,44610.0,82.6062,82.6694,82.5972,82.6513,44610.0
2019-09-13 12:40:00,91.63,91.67,91.63,91.65,47327.0,82.6513,82.6874,82.6513,82.6694,47327.0
2019-09-13 12:45:00,91.65,91.65,91.58,91.6,26633.0,82.6694,82.6694,82.6062,82.6243,26633.0
2019-09-13 12:50:00,91.6,91.65,91.57,91.59,26820.0,82.6243,82.6694,82.5972,82.6153,26820.0
2019-09-13 12:55:00,91.6,91.64,91.58,91.62,22242.0,82.6243,82.6604,82.6062,82.6423,22242.0
2019-09-13 13:00:00,91.62,91.62,91.59,91.59,17422.0,82.6423,82.6423,82.6153,82.6153,17422.0
2019-09-13 13:05:00,91.59,91.64,91.58,91.63,21500.0,82.6153,82.6604,82.6062,82.6513,21500.0
2019-09-13 13:10:00,91.63,91.68,91.62,91.65,28214.0,82.6513,82.6964,82.6423,82.6694,28214.0
2019-09-13 13:15:00,91.65,91.68,91.64,91.65,19563.0,82.6694,82.6964,82.6604,82.6694,19563.0
2019-09-13 13:20:00,91.66,91.67,91.64,91.65,15960.0,82.6784,82.6874,82.6604,82.6694,15960.0
2019-09-13 13:25:00,91.66,91.67,91.63,91.64,27253.0,82.6784,82.6874,82.6513,82.6604,27253.0
2019-09-13 13:30:00,91.63,91.64,91.6,91.61,11893.0,82.6513,82.6604,82.6243,82.6333,11893.0
2019-09-13 13:35:00,91.6,91.64,91.54,91.64,519189.0,82.6243,82.6604,82.5702,82.6604,519189.0
2019-09-13 13:40:00,91.63,91.64,91.55,91.55,28999.0,82.6513,82.6604,82.5792,82.5792,28999.0
2019-09-13 13:45:00,91.55,91.63,91.53,91.63,29300.0,82.5792,82.6513,82.5611,82.6513,29300.0
2019-09-13 13:50:00,91.63,91.66,91.63,91.66,24869.0,82.6513,82.6784,82.6513,82.6784,24869.0
2019-09-13 13:55:00,91.66,91.67,91.57,91.57,29380.0,82.6784,82.6874,82.5972,82.5972,29380.0
2019-09-13 14:00:00,91.57,91.61,91.57,91.59,38735.0,82.5972,82.6333,82.5972,82.6153,38735.0
2019-09-13 14:05:00,91.59,91.61,91.58,91.58,31733.0,82.6153,82.6333,82.6062,82.6062,31733.0
2019-09-13 14:10:00,91.58,91.58,91.51,91.52,30220.0,82.6062,82.6062,82.5431,82.5521,30220.0
2019-09-13 14:15:00,91.52,91.52,91.44,91.46,26102.0,82.5521,82.5521,82.4799,82.498,26102.0
2019-09-13 14:20:00,91.46,91.51,91.43,91.5,30806.0,82.498,82.5431,82.4709,82.5341,30806.0
2019-09-13 14:25:00,91.51,91.51,91.47,91.49,21888.0,82.5431,82.5431,82.507,82.525,21888.0
2019-09-13 14:30:00,91.49,91.53,91.47,91.52,48302.0,82.525,82.5611,82.507,82.5521,48302.0
2019-09-13 14:35:00,91.51,91.58,91.51,91.57,17653.0,82.5431,82.6062,82.5431,82.5972,17653.0
2019-09-13 14:40:00,91.56,91.58,91.55,91.58,19402.0,82.5882,82.6062,82.5792,82.6062,19402.0
2019-09-13 14:45:00,91.58,91.58,91.51,91.53,33920.0,82.6062,82.6062,82.5431,82.5611,33920.0
2019-09-13 14:50:00,91.54,91.59,91.52,91.57,25364.0,82.5702,82.6153,82.5521,82.5972,25364.0
2019-09-13 14:55:00,91.58,91.62,91.55,91.56,55193.0,82.6062,82.6423,82.5792,82.5882,55193.0
2019-09-13 15:00:00,91.56,91.56,91.46,91.46,55724.0,82.5882,82.5882,82.498,82.498,55724.0
2019-09-13 15:05:00,91.46,91.46,91.34,91.35,44716.0,82.498,82.498,82.3897,82.3988,44716.0
2019-09-13 15:10:00,91.35,91.41,91.34,91.36,35496.0,82.3988,82.4529,82.3897,82.4078,35496.0
2019-09-13 15:15:00,91.36,91.38,91.32,91.37,77710.0,82.4078,82.4258,82.3717,82.4168,77710.0
2019-09-13 15:20:00,91.37,91.43,91.35,91.42,47887.0,82.4168,82.4709,82.3988,82.4619,47887.0
2019-09-13 15:25:00,91.42,91.46,91.41,91.45,26740.0,82.4619,82.498,82.4529,82.489,26740.0
2019-09-13 15:30:00,91.45,91.5,91.43,91.47,104212.0,82.489,82.5341,82.4709,82.507,104212.0
2019-09-13 15:35:00,91.48,91.51,91.46,91.48,94734.0,82.516,82.5431,82.498,82.516,94734.0
2019-09-13 15:40:00,91.48,91.56,91.45,91.54,89559.0,82.516,82.5882,82.489,82.5702,89559.0
2019-09-13 15:45:00,91.55,91.57,91.5,91.56,82017.0,82.5792,82.5972,82.5341,82.5882,82017.0
2019-09-13 15:50:00,91.57,91.63,91.5,91.51,192437.0,82.5972,82.6513,82.5341,82.5431,192437.0
2019-09-13 15:55:00,91.52,91.59,91.45,91.52,538931.0,82.5521,82.6153,82.489,82.5521,538931.0
2019-09-16 09:30:00,91.01,91.13,90.9,91.11,165422.0,82.0921,82.2003,81.9929,82.1823,165422.0
2019-09-16 09:35:00,91.11,91.14,90.99,91.07,126992.0,82.1823,82.2093,82.074,82.1462,126992.0
2019-09-16 09:40:00,91.08,91.42,91.08,91.41,140203.0,82.1552,82.4619,82.1552,82.4529,140203.0
2019-09-16 09:45:00,91.41,91.44,91.35,91.38,80342.0,82.4529,82.4799,82.3988,82.4258,80342.0
2019-09-16 09:50:00,91.39,91.42,91.32,91.37,55815.0,82.4348,82.4619,82.3717,82.4168,55815.0
2019-09-16 09:55:00,91.37,91.37,91.31,91.35,121429.0,82.4168,82.4168,82.3627,82.3988,121429.0
2019-09-16 10:00:00,91.35,91.43,91.34,91.41,56855.0,82.3988,82.4709,82.3897,82.4529,56855.0
2019-09-16 10:05:00,91.42,91.5,91.33,91.35,51419.0,82.4619,82.5341,82.3807,82.3988,51419.0
2019-09-16 10:10:00,91.34,91.4,91.3,91.38,68010.0,82.3897,82.4439,82.3537,82.4258,68010.0
2019-09-16 10:15:00,91.37,91.45,91.37,91.43,107496.0,82.4168,82.489,82.4168,82.4709,107496.0
2019-09-16 10:20:00,91.43,91.48,91.4,91.44,81772.0,82.4709,82.516,82.4439,82.4799,81772.0
2019-09-16 10:25:00,91.44,91.49,91.34,91.35,102253.0,82.4799,82.525,82.3897,82.3988,102253.0
2019-09-16 10:30:00,91.35,91.35,91.24,91.33,85268.0,82.3988,82.3988,82.2995,82.3807,85268.0
2019-09-16 10:35:00,91.33,91.39,91.33,91.37,82978.0,82.3807,82.4348,82.3807,82.4168,82978.0
2019-09-16 10:40:00,91.36,91.39,91.33,91.35,38170.0,82.4078,82.4348,82.3807,82.3988,38170.0
2019-09-16 10:45:00,91.35,91.39,91.33,91.34,47955.0,82.3988,82.4348,82.3807,82.3897,47955.0
2019-09-16 10:50:00,91.33,91.39,91.3,91.31,51881.0,82.3807,82.4348,82.3537,82.3627,51881.0
2019-09-16 10:55:00,91.3,91.38,91.29,91.34,77422.0,82.3537,82.4258,82.3446,82.3897,77422.0
2019-09-16 11:00:00,91.35,91.38,91.31,91.34,50873.0,82.3988,82.4258,82.3627,82.3897,50873.0
2019-09-16 11:05:00,91.35,91.52,91.35,91.51,76102.0,82.3988,82.5521,82.3988,82.5431,76102.0
2019-09-16 11:10:00,91.51,91.54,91.41,91.44,58576.0,82.5431,82.5702,82.4529,82.4799,58576.0
2019-09-16 11:15:00,91.44,91.47,91.41,91.43,38833.0,82.4799,82.507,82.4529,82.4709,38833.0
2019-09-16 11:20:00,91.44,91.47,91.39,91.44,37147.0,82.4799,82.507,82.4348,82.4799,37147.0
2019-09-16 11:25:00,91.44,91.52,91.43,91.48,33543.0,82.4799,82.5521,82.4709,82.516,33543.0
2019-09-16 11:30:00,91.48,91.49,91.32,91.32,45782.0,82.516,82.525,82.3717,82.3717,45782.0
2019-09-16 11:35:00,91.32,91.38,91.31,91.34,21825.0,82.3717,82.4258,82.3627,82.3897,21825.0
2019-09-16 11:40:00,91.34,91.34,91.25,91.27,32707.0,82.3897,82.3897,82.3086,82.3266,32707.0
2019-09-16 11:45:00,91.27,91.29,91.24,91.26,20611.0,82.3266,82.3446,82.2995,82.3176,20611.0
2019-09-16 11:50:00,91.26,91.32,91.21,91.32,87919.0,82.3176,82.3717,82.2725,82.3717,87919.0
2019-09-16 11:55:00,91.32,91.32,91.19,91.21,71898.0,82.3717,82.3717,82.2544,82.2725,71898.0
2019-09-16 12:00:00,91.2,91.32,91.2,91.31,32343.0,82.2635,82.3717,82.2635,82.3627,32343.0
2019-09-16 12:05:00,91.3,91.32,91.28,91.32,24928.0,82.3537,82.3717,82.3356,82.3717,24928.0
2019-09-16 12:10:00,91.32,91.35,91.31,91.34,11405.0,82.3717,82.3988,82.3627,82.3897,11405.0
2019-09-16 12:15:00,91.34,91.34,91.31,91.34,19235.0,82.3897,82.3897,82.3627,82.3897,19235.0
2019-09-16 12:20:00,91.34,91.35,91.3,91.33,16014.0,82.3897,82.3988,82.3537,82.3807,16014.0
2019-09-16 12:25:00,91.33,91.37,91.31,91.37,24877.0,82.3807,82.4168,82.3627,82.4168,24877.0
2019-09-16 12:30:00,91.37,91.41,91.35,91.35,28238.0,82.4168,82.4529,82.3988,82.3988,28238.0
2019-09-16 12:35:00,91.36,91.36,91.31,91.34,17507.0,82.4078,82.4078,82.3627,82.3897,17507.0
2019-09-16 12:40:00,91.34,91.37,91.24,91.27,48575.0,82.3897,82.4168,82.2995,82.3266,48575.0
2019-09-16 12:45:00,91.28,91.33,91.27,91.33,33106.0,82.3356,82.3807,82.3266,82.3807,33106.0
2019-09-16 12:50:00,91.33,91.39,91.33,91.34,113908.0,82.3807,82.4348,82.3807,82.3897,113908.0
2019-09-16 12:55:00,91.34,91.35,91.29,91.3,20673.0,82.3897,82.3988,82.3446,82.3537,20673.0
2019-09-16 13:00:00,91.29,91.3,91.27,91.3,15086.0,82.3446,82.3537,82.3266,82.3537,15086.0
2019-09-16 13:05:00,91.3,91.31,91.27,91.31,22214.0,82.3537,82.3627,82.3266,82.3627,22214.0
2019-09-16 13:10:00,91.31,91.31,91.28,91.3,20474.0,82.3627,82.3627,82.3356,82.3537,20474.0
2019-09-16 13:15:00,91.3,91.34,91.3,91.33,23175.0,82.3537,82.3897,82.3537,82.3807,23175.0
2019-09-16 13:20:00,91.33,91.34,91.3,91.34,16328.0,82.3807,82.3897,82.3537,82.3897,16328.0
2019-09-16 13:25:00,91.34,91.37,91.32,91.34,105237.0,82.3897,82.4168,82.3717,82.3897,105237.0
2019-09-16 13:30:00,91.34,91.37,91.32,91.32,20157.0,82.3897,82.4168,82.3717,82.3717,20157.0
2019-09-16 13:35:00,91.32,91.35,91.3,91.34,17295.0,82.3717,82.3988,82.3537,82.3897,17295.0
2019-09-16 13:40:00,91.34,91.37,91.33,91.34,46211.0,82.3897,82.4168,82.3807,82.3897,46211.0
2019-09-16 13:45:00,91.34,91.37,91.32,91.35,23956.0,82.3897,82.4168,82.3717,82.3988,23956.0
2019-09-16 13:50:00,91.36,91.37,91.3,91.33,62766.0,82.4078,82.4168,82.3537,82.3807,62766.0
2019-09-16 13:55:00,91.34,91.37,91.34,91.36,27987.0,82.3897,82.4168,82.3897,82.4078,27987.0
2019-09-16 14:00:00,91.36,91.4,91.35,91.37,24996.0,82.4078,82.4439,82.3988,82.4168,24996.0
2019-09-16 14:05:00,91.37,91.37,91.33,91.33,126730.0,82.4168,82.4168,82.3807,82.3807,126730.0
2019-09-16 14:10:00,91.33,91.41,91.32,91.38,37410.0,82.3807,82.4529,82.3717,82.4258,37410.0
2019-09-16 14:15:00,91.38,91.41,91.37,91.38,20026.0,82.4258,82.4529,82.4168,82.4258,20026.0
2019-09-16 14:20:00,91.38,91.39,91.36,91.37,11708.0,82.4258,82.4348,82.4078,82.4168,11708.0
2019-09-16 14:25:00,91.38,91.41,91.37,91.39,30443.0,82.4258,82.4529,82.4168,82.4348,30443.0
2019-09-16 14:30:00,91.39,91.41,91.36,91.36,22354.0,82.4348,82.4529,82.4078,82.4078,22354.0
2019-09-16 14:35:00,91.36,91.36,91.31,91.32,10229.0,82.4078,82.4078,82.3627,82.3717,10229.0
2019-09-16 14:40:00,91.32,91.33,91.28,91.29,46453.0,82.3717,82.3807,82.3356,82.3446,46453.0
2019-09-16 14:45:00,91.29,91.31,91.27,91.31,25675.0,82.3446,82.3627,82.3266,82.3627,25675.0
2019-09-16 14:50:00,91.3,91.34,91.29,91.31,23620.0,82.3537,82.3897,82.3446,82.3627,23620.0
2019-09-16 14:55:00,91.31,91.37,91.31,91.35,27195.0,82.3627,82.4168,82.3627,82.3988,27195.0
2019-09-16 15:00:00,91.35,91.39,91.33,91.37,42606.0,82.3988,82.4348,82.3807,82.4168,42606.0
2019-09-16 15:05:00,91.36,91.36,91.29,91.3,29920.0,82.4078,82.4078,82.3446,82.3537,29920.0
2019-09-16 15:10:00,91.31,91.42,91.31,91.4,74040.0,82.3627,82.4619,82.3627,82.4439,74040.0
2019-09-16 15:15:00,91.4,91.41,91.33,91.34,32091.0,82.4439,82.4529,82.3807,82.3897,32091.0
2019-09-16 15:20:00,91.34,91.36,91.3,91.31,36112.0,82.3897,82.4078,82.3537,82.3627,36112.0
2019-09-16 15:25:00,91.31,91.35,91.29,91.3,75198.0,82.3627,82.3988,82.3446,82.3537,75198.0
2019-09-16 15:30:00,91.3,91.34,91.27,91.33,63285.0,82.3537,82.3897,82.3266,82.3807,63285.0
2019-09-16 15:35:00,91.32,91.35,91.27,91.29,47673.0,82.3717,82.3988,82.3266,82.3446,47673.0
2019-09-16 15:40:00,91.3,91.31,91.26,91.31,42712.0,82.3537,82.3627,82.3176,82.3627,42712.0
2019-09-16 15:45:00,91.31,91.36,91.28,91.28,98832.0,82.3627,82.4078,82.3356,82.3356,98832.0
2019-09-16 15:50:00,91.29,91.34,91.25,91.27,123948.0,82.3446,82.3897,82.3086,82.3266,123948.0
2019-09-16 15:55:00,91.27,91.36,91.25,91.3,455692.0,82.3266,82.4078,82.3086,82.3537,455692.0
2019-09-17 09:30:00,91.26,91.42,91.13,91.34,163302.0,82.3176,82.4619,82.2003,82.3897,163302.0
2019-09-17 09:35:00,91.34,91.36,91.15,91.35,80317.0,82.3897,82.4078,82.2184,82.3988,80317.0
2019-09-17 09:40:00,91.35,91.4,91.25,91.26,76706.0,82.3988,82.4439,82.3086,82.3176,76706.0
2019-09-17 09:45:00,91.26,91.37,91.25,91.35,50670.0,82.3176,82.4168,82.3086,82.3988,50670.0
2019-09-17 09:50:00,91.36,91.49,91.32,91.47,89459.0,82.4078,82.525,82.3717,82.507,89459.0
2019-09-17 09:55:00,91.48,91.61,91.46,91.57,57460.0,82.516,82.6333,82.498,82.5972,57460.0
2019-09-17 10:00:00,91.58,91.58,91.46,91.46,50699.0,82.6062,82.6062,82.498,82.498,50699.0
2019-09-17 10:05:00,91.46,91.48,91.43,91.44,42248.0,82.498,82.516,82.4709,82.4799,42248.0
2019-09-17 10:10:00,91.43,91.51,91.39,91.49,31559.0,82.4709,82.5431,82.4348,82.525,31559.0
2019-09-17 10:15:00,91.48,91.52,91.44,91.47,59489.0,82.516,82.5521,82.4799,82.507,59489.0
2019-09-17 10:20:00,91.48,91.53,91.46,91.51,65771.0,82.516,82.5611,82.498,82.5431,65771.0
2019-09-17 10:25:00,91.51,91.58,91.49,91.53,62056.0,82.5431,82.6062,82.525,82.5611,62056.0
2019-09-17 10:30:00,91.54,91.57,91.5,91.51,72963.0,82.5702,82.5972,82.5341,82.5431,72963.0
2019-09-17 10:35:00,91.51,91.54,91.44,91.49,49132.0,82.5431,82.5702,82.4799,82.525,49132.0
2019-09-17 10:40:00,91.5,91.53,91.47,91.48,77559.0,82.5341,82.5611,82.507,82.516,77559.0
2019-09-17 10:45:00,91.47,91.52,91.46,91.48,49390.0,82.507,82.5521,82.498,82.516,49390.0
2019-09-17 10:50:00,91.48,91.54,91.47,91.52,56362.0,82.516,82.5702,82.507,82.5521,56362.0
2019-09-17 10:55:00,91.53,91.54,91.48,91.48,77727.0,82.5611,82.5702,82.516,82.516,77727.0
2019-09-17 11:00:00,91.48,91.64,91.48,91.61,44507.0,82.516,82.6604,82.516,82.6333,44507.0
2019-09-17 11:05:00,91.62,91.66,91.6,91.66,22040.0,82.6423,82.6784,82.6243,82.6784,22040.0
2019-09-17 11:10:00,91.67,91.69,91.62,91.67,28731.0,82.6874,82.7055,82.6423,82.6874,28731.0
2019-09-17 11:15:00,91.67,91.7,91.59,91.62,29353.0,82.6874,82.7145,82.6153,82.6423,29353.0
2019-09-17 11:20:00,91.61,91.68,91.59,91.66,28714.0,82.6333,82.6964,82.6153,82.6784,28714.0
2019-09-17 11:25:00,91.66,91.67,91.53,91.56,25548.0,82.6784,82.6874,82.5611,82.5882,25548.0
2019-09-17 11:30:00,91.56,91.58,91.53,91.55,23265.0,82.5882,82.6062,82.5611,82.5792,23265.0
2019-09-17 11:35:00,91.55,91.62,91.53,91.6,52332.0,82.5792,82.6423,82.5611,82.6243,52332.0
2019-09-17 11:40:00,91.59,91.6,91.52,91.54,40782.0,82.6153,82.6243,82.5521,82.5702,40782.0
2019-09-17 11:45:00,91.53,91.56,91.51,91.54,14377.0,82.5611,82.5882,82.5431,82.5702,14377.0
2019-09-17 11:50:00,91.52,91.55,91.5,91.51,18882.0,82.5521,82.5792,82.5341,82.5431,18882.0
2019-09-17 11:55:00,91.5,91.51,91.41,91.44,15265.0,82.5341,82.5431,82.4529,82.4799,15265.0
2019-09-17 12:00:00,91.45,91.53,91.43,91.52,19975.0,82.489,82.5611,82.4709,82.5521,19975.0
2019-09-17 12:05:00,91.53,91.55,91.45,91.45,29953.0,82.5611,82.5792,82.489,82.489,29953.0
2019-09-17 12:10:00,91.45,91.48,91.43,91.43,27177.0,82.489,82.516,82.4709,82.4709,27177.0
2019-09-17 12:15:00,91.43,91.44,91.4,91.42,32683.0,82.4709,82.4799,82.4439,82.4619,32683.0
2019-09-17 12:20:00,91.42,91.43,91.39,91.42,19630.0,82.4619,82.4709,82.4348,82.4619,19630.0
2019-09-17 12:25:00,91.41,91.45,91.39,91.44,57523.0,82.4529,82.489,82.4348,82.4799,57523.0
2019-09-17 12:30:00,91.44,91.46,91.42,91.44,17350.0,82.4799,82.498,82.4619,82.4799,17350.0
2019-09-17 12:35:00,91.44,91.46,91.4,91.41,16581.0,82.4799,82.498,82.4439,82.4529,16581.0
2019-09-17 12:40:00,91.41,91.43,91.39,91.42,21999.0,82.4529,82.4709,82.4348,82.4619,21999.0
2019-09-17 12:45:00,91.41,91.42,91.38,91.39,22675.0,82.4529,82.4619,82.4258,82.4348,22675.0
2019-09-17 12:50:00,91.39,91.4,91.37,91.38,19225.0,82.4348,82.4439,82.4168,82.4258,19225.0
2019-09-17 12:55:00,91.38,91.39,91.35,91.38,12061.0,82.4258,82.4348,82.3988,82.4258,12061.0
2019-09-17 13:00:00,91.37,91.37,91.32,91.35,22677.0,82.4168,82.4168,82.3717,82.3988,22677.0
2019-09-17 13:05:00,91.34,91.37,91.33,91.34,52326.0,82.3897,82.4168,82.3807,82.3897,52326.0
2019-09-17 13:10:00,91.35,91.4,91.34,91.38,64670.0,82.3988,82.4439,82.3897,82.4258,64670.0
2019-09-17 13:15:00,91.38,91.44,91.37,91.42,35894.0,82.4258,82.4799,82.4168,82.4619,35894.0
2019-09-17 13:20:00,91.42,91.42,91.39,91.39,22570.0,82.4619,82.4619,82.4348,82.4348,22570.0
2019-09-17 13:25:00,91.39,91.4,91.35,91.36,17397.0,82.4348,82.4439,82.3988,82.4078,17397.0
2019-09-17 13:30:00,91.36,91.38,91.34,91.36,17693.0,82.4078,82.4258,82.3897,82.4078,17693.0
2019-09-17 13:35:00,91.36,91.39,91.35,91.37,8825.0,82.4078,82.4348,82.3988,82.4168,8825.0
2019-09-17 13:40:00,91.37,91.42,91.36,91.41,14579.0,82.4168,82.4619,82.4078,82.4529,14579.0
2019-09-17 13:45:00,91.41,91.47,91.41,91.47,20566.0,82.4529,82.507,82.4529,82.507,20566.0
2019-09-17 13:50:00,91.46,91.47,91.44,91.45,22141.0,82.498,82.507,82.4799,82.489,22141.0
2019-09-17 13:55:00,91.46,91.55,91.44,91.46,43124.0,82.498,82.5792,82.4799,82.498,43124.0
2019-09-17 14:00:00,91.47,91.54,91.47,91.52,21524.0,82.507,82.5702,82.507,82.5521,21524.0
2019-09-17 14:05:00,91.52,91.52,91.43,91.47,30701.0,82.5521,82.5521,82.4709,82.507,30701.0
2019-09-17 14:10:00,91.46,91.49,91.41,91.43,19009.0,82.498,82.525,82.4529,82.4709,19009.0
2019-09-17 14:15:00,91.43,91.46,91.42,91.43,19023.0,82.4709,82.498,82.4619,82.4709,19023.0
2019-09-17 14:20:00,91.42,91.43,91.39,91.41,15051.0,82.4619,82.4709,82.4348,82.4529,15051.0
2019-09-17 14:25:00,91.41,91.42,91.38,91.39,19989.0,82.4529,82.4619,82.4258,82.4348,19989.0
2019-09-17 14:30:00,91.4,91.41,91.37,91.38,22010.0,82.4439,82.4529,82.4168,82.4258,22010.0
2019-09-17 14:35:00,91.38,91.43,91.37,91.42,23844.0,82.4258,82.4709,82.4168,82.4619,23844.0
2019-09-17 14:40:00,91.42,91.46,91.41,91.45,37005.0,82.4619,82.498,82.4529,82.489,37005.0
2019-09-17 14:45:00,91.45,91.47,91.44,91.46,11454.0,82.489,82.507,82.4799,82.498,11454.0
2019-09-17 14:50:00,91.46,91.46,91.41,91.41,25913.0,82.498,82.498,82.4529,82.4529,25913.0
2019-09-17 14:55:00,91.41,91.42,91.36,91.39,46809.0,82.4529,82.4619,82.4078,82.4348,46809.0
2019-09-17 15:00:00,91.39,91.43,91.37,91.39,35371.0,82.4348,82.4709,82.4168,82.4348,35371.0
2019-09-17 15:05:00,91.38,91.42,91.38,91.4,21593.0,82.4258,82.4619,82.4258,82.4439,21593.0
2019-09-17 15:10:00,91.39,91.4,91.36,91.36,26800.0,82.4348,82.4439,82.4078,82.4078,26800.0
2019-09-17 15:15:00,91.36,91.39,91.35,91.36,60569.0,82.4078,82.4348,82.3988,82.4078,60569.0
2019-09-17 15:20:00,91.36,91.37,91.34,91.37,36390.0,82.4078,82.4168,82.3897,82.4168,36390.0
2019-09-17 15:25:00,91.37,91.42,91.37,91.41,186925.0,82.4168,82.4619,82.4168,82.4529,186925.0
2019-09-17 15:30:00,91.4,91.43,91.39,91.42,39202.0,82.4439,82.4709,82.4348,82.4619,39202.0
2019-09-17 15:35:00,91.42,91.45,91.41,91.45,34371.0,82.4619,82.489,82.4529,82.489,34371.0
2019-09-17 15:40:00,91.45,91.49,91.44,91.48,26904.0,82.489,82.525,82.4799,82.516,26904.0
2019-09-17 15:45:00,91.48,91.49,91.44,91.47,77799.0,82.516,82.525,82.4799,82.507,77799.0
2019-09-17 15:50:00,91.48,91.51,91.45,91.5,105518.0,82.516,82.5431,82.489,82.5341,105518.0
2019-09-17 15:55:00,91.49,91.49,91.43,91.45,353555.0,82.525,82.525,82.4709,82.489,353555.0
2019-09-18 09:30:00,91.42,91.56,91.3,91.39,123757.0,82.4619,82.5882,82.3537,82.4348,123757.0
2019-09-18 09:35:00,91.38,91.43,91.31,91.39,68762.0,82.4258,82.4709,82.3627,82.4348,68762.0
2019-09-18 09:40:00,91.38,91.39,91.31,91.36,75572.0,82.4258,82.4348,82.3627,82.4078,75572.0
2019-09-18 09:45:00,91.37,91.37,91.26,91.28,69646.0,82.4168,82.4168,82.3176,82.3356,69646.0
2019-09-18 09:50:00,91.29,91.34,91.15,91.19,28932.0,82.3446,82.3897,82.2184,82.2544,28932.0
2019-09-18 09:55:00,91.17,91.27,91.13,91.24,165881.0,82.2364,82.3266,82.2003,82.2995,165881.0
2019-09-18 10:00:00,91.23,91.35,91.2,91.35,49488.0,82.2905,82.3988,82.2635,82.3988,49488.0
2019-09-18 10:05:00,91.34,91.41,91.25,91.39,33865.0,82.3897,82.4529,82.3086,82.4348,33865.0
2019-09-18 10:10:00,91.39,91.41,91.36,91.38,36041.0,82.4348,82.4529,82.4078,82.4258,36041.0
2019-09-18 10:15:00,91.38,91.43,91.35,91.4,57878.0,82.4258,82.4709,82.3988,82.4439,57878.0
2019-09-18 10:20:00,91.4,91.43,91.37,91.41,66790.0,82.4439,82.4709,82.4168,82.4529,66790.0
2019-09-18 10:25:00,91.42,91.5,91.41,91.5,96488.0,82.4619,82.5341,82.4529,82.5341,96488.0
2019-09-18 10:30:00,91.51,91.53,91.47,91.5,90904.0,82.5431,82.5611,82.507,82.5341,90904.0
2019-09-18 10:35:00,91.51,91.55,91.5,91.51,61717.0,82.5431,82.5792,82.5341,82.5431,61717.0
2019-09-18 10:40:00,91.51,91.51,91.46,91.46,54383.0,82.5431,82.5431,82.498,82.498,54383.0
2019-09-18 10:45:00,91.46,91.48,91.4,91.43,28494.0,82.498,82.516,82.4439,82.4709,28494.0
2019-09-18 10:50:00,91.43,91.45,91.37,91.4,63860.0,82.4709,82.489,82.4168,82.4439,63860.0
2019-09-18 10:55:00,91.41,91.42,91.35,91.41,42525.0,82.4529,82.4619,82.3988,82.4529,42525.0
2019-09-18 11:00:00,91.41,91.44,91.38,91.39,43163.0,82.4529,82.4799,82.4258,82.4348,43163.0
2019-09-18 11:05:00,91.39,91.44,91.39,91.42,104317.0,82.4348,82.4799,82.4348,82.4619,104317.0
2019-09-18 11:10:00,91.41,91.45,91.39,91.4,47359.0,82.4529,82.489,82.4348,82.4439,47359.0
2019-09-18 11:15:00,91.4,91.46,91.39,91.42,18721.0,82.4439,82.498,82.4348,82.4619,18721.0
2019-09-18 11:20:00,91.41,91.45,91.4,91.43,51759.0,82.4529,82.489,82.4439,82.4709,51759.0
2019-09-18 11:25:00,91.43,91.45,91.4,91.43,61447.0,82.4709,82.489,82.4439,82.4709,61447.0
2019-09-18 11:30:00,91.43,91.45,91.41,91.43,15581.0,82.4709,82.489,82.4529,82.4709,15581.0
2019-09-18 11:35:00,91.42,91.44,91.4,91.41,16878.0,82.4619,82.4799,82.4439,82.4529,16878.0
2019-09-18 11:40:00,91.41,91.43,91.4,91.4,32562.0,82.4529,82.4709,82.4439,82.4439,32562.0
2019-09-18 11:45:00,91.39,91.42,91.38,91.4,38075.0,82.4348,82.4619,82.4258,82.4439,38075.0
2019-09-18 11:50:00,91.4,91.42,91.38,91.42,12700.0,82.4439,82.4619,82.4258,82.4619,12700.0
2019-09-18 11:55:00,91.42,91.42,91.39,91.41,16054.0,82.4619,82.4619,82.4348,82.4529,16054.0
2019-09-18 12:00:00,91.42,91.42,91.4,91.42,10583.0,82.4619,82.4619,82.4439,82.4619,10583.0
2019-09-18 12:05:00,91.41,91.41,91.36,91.37,10130.0,82.4529,82.4529,82.4078,82.4168,10130.0
2019-09-18 12:10:00,91.37,91.37,91.32,91.32,11872.0,82.4168,82.4168,82.3717,82.3717,11872.0
2019-09-18 12:15:00,91.32,91.33,91.3,91.3,5689.0,82.3717,82.3807,82.3537,82.3537,5689.0
2019-09-18 12:20:00,91.3,91.33,91.29,91.32,16648.0,82.3537,82.3807,82.3446,82.3717,16648.0
2019-09-18 12:25:00,91.31,91.33,91.31,91.32,7782.0,82.3627,82.3807,82.3627,82.3717,7782.0
2019-09-18 12:30:00,91.33,91.34,91.29,91.29,9067.0,82.3807,82.3897,82.3446,82.3446,9067.0
2019-09-18 12:35:00,91.29,91.31,91.26,91.29,32502.0,82.3446,82.3627,82.3176,82.3446,32502.0
2019-09-18 12:40:00,91.29,91.32,91.28,91.31,22576.0,82.3446,82.3717,82.3356,82.3627,22576.0
2019-09-18 12:45:00,91.32,91.32,91.29,91.3,6773.0,82.3717,82.3717,82.3446,82.3537,6773.0
2019-09-18 12:50:00,91.3,91.31,91.29,91.31,14449.0,82.3537,82.3627,82.3446,82.3627,14449.0
2019-09-18 12:55:00,91.3,91.33,91.3,91.32,15354.0,82.3537,82.3807,82.3537,82.3717,15354.0
2019-09-18 13:00:00,91.32,91.33,91.28,91.31,18356.0,82.3717,82.3807,82.3356,82.3627,18356.0
2019-09-18 13:05:00,91.3,91.31,91.25,91.26,36673.0,82.3537,82.3627,82.3086,82.3176,36673.0
2019-09-18 13:10:00,91.25,91.27,91.24,91.25,13123.0,82.3086,82.3266,82.2995,82.3086,13123.0
2019-09-18 13:15:00,91.25,91.27,91.24,91.26,20734.0,82.3086,82.3266,82.2995,82.3176,20734.0
2019-09-18 13:20:00,91.26,91.29,91.25,91.25,42664.0,82.3176,82.3446,82.3086,82.3086,42664.0
2019-09-18 13:25:00,91.25,91.26,91.23,91.25,60097.0,82.3086,82.3176,82.2905,82.3086,60097.0
2019-09-18 13:30:00,91.24,91.3,91.24,91.3,23480.0,82.2995,82.3537,82.2995,82.3537,23480.0
2019-09-18 13:35:00,91.29,91.35,91.27,91.34,40293.0,82.3446,82.3988,82.3266,82.3897,40293.0
2019-09-18 13:40:00,91.34,91.36,91.33,91.34,19588.0,82.3897,82.4078,82.3807,82.3897,19588.0
2019-09-18 13:45:00,91.34,91.34,91.3,91.31,7209.0,82.3897,82.3897,82.3537,82.3627,7209.0
2019-09-18 13:50:00,91.31,91.35,91.29,91.35,25851.0,82.3627,82.3988,82.3446,82.3988,25851.0
2019-09-18 13:55:00,91.35,91.37,91.33,91.35,32802.0,82.3988,82.4168,82.3807,82.3988,32802.0
2019-09-18 14:00:00,91.35,91.43,91.04,91.23,127172.0,82.3988,82.4709,82.1191,82.2905,127172.0
2019-09-18 14:05:00,91.23,91.37,91.15,91.16,42397.0,82.2905,82.4168,82.2184,82.2274,42397.0
2019-09-18 14:10:00,91.16,91.18,90.93,90.97,89761.0,82.2274,82.2454,82.0199,82.056,89761.0
2019-09-18 14:15:00,90.96,91.05,90.92,90.94,73812.0,82.047,82.1282,82.0109,82.0289,73812.0
2019-09-18 14:20:00,90.94,91.0,90.87,90.95,64781.0,82.0289,82.0831,81.9658,82.038,64781.0
2019-09-18 14:25:00,90.95,90.97,90.88,90.93,30214.0,82.038,82.056,81.9748,82.0199,30214.0
2019-09-18 14:30:00,90.93,90.99,90.81,90.99,54260.0,82.0199,82.074,81.9117,82.074,54260.0
2019-09-18 14:35:00,90.98,91.02,90.82,90.84,98204.0,82.065,82.1011,81.9207,81.9387,98204.0
2019-09-18 14:40:00,90.85,90.95,90.81,90.89,79776.0,81.9478,82.038,81.9117,81.9838,79776.0
2019-09-18 14:45:00,90.89,90.9,90.79,90.89,134801.0,81.9838,81.9929,81.8936,81.9838,134801.0
2019-09-18 14:50:00,90.87,91.09,90.86,91.05,67270.0,81.9658,82.1642,81.9568,82.1282,67270.0
2019-09-18 14:55:00,91.04,91.08,90.99,91.0,34650.0,82.1191,82.1552,82.074,82.0831,34650.0
2019-09-18 15:00:00,91.0,91.01,90.9,90.96,53030.0,82.0831,82.0921,81.9929,82.047,53030.0
2019-09-18 15:05:00,90.95,91.05,90.93,91.01,34218.0,82.038,82.1282,82.0199,82.0921,34218.0
2019-09-18 15:10:00,91.02,91.12,91.02,91.08,239644.0,82.1011,82.1913,82.1011,82.1552,239644.0
2019-09-18 15:15:00,91.08,91.16,91.05,91.14,48896.0,82.1552,82.2274,82.1282,82.2093,48896.0
2019-09-18 15:20:00,91.13,91.17,91.08,91.13,35011.0,82.2003,82.2364,82.1552,82.2003,35011.0
2019-09-18 15:25:00,91.13,91.17,91.11,91.14,35528.0,82.2003,82.2364,82.1823,82.2093,35528.0
2019-09-18 15:30:00,91.15,91.35,91.13,91.35,65389.0,82.2184,82.3988,82.2003,82.3988,65389.0
2019-09-18 15:35:00,91.35,91.39,91.31,91.36,40186.0,82.3988,82.4348,82.3627,82.4078,40186.0
2019-09-18 15:40:00,91.36,91.49,91.36,91.48,59934.0,82.4078,82.525,82.4078,82.516,59934.0
2019-09-18 15:45:00,91.48,91.51,91.43,91.48,68681.0,82.516,82.5431,82.4709,82.516,68681.0
2019-09-18 15:50:00,91.49,91.49,91.34,91.38,109107.0,82.525,82.525,82.3897,82.4258,109107.0
2019-09-18 15:55:00,91.39,91.49,91.38,91.46,342118.0,82.4348,82.525,82.4258,82.498,342118.0
2019-09-19 09:30:00,91.55,91.66,91.38,91.53,172802.0,82.5792,82.6784,82.4258,82.5611,172802.0
2019-09-19 09:35:00,91.53,91.68,91.51,91.66,84654.0,82.5611,82.6964,82.5431,82.6784,84654.0
2019-09-19 09:40:00,91.65,91.73,91.63,91.73,54288.0,82.6694,82.7415,82.6513,82.7415,54288.0
2019-09-19 09:45:00,91.75,91.81,91.71,91.8,57376.0,82.7596,82.8137,82.7235,82.8047,57376.0
2019-09-19 09:50:00,91.79,91.8,91.7,91.76,95215.0,82.7957,82.8047,82.7145,82.7686,95215.0
2019-09-19 09:55:00,91.76,91.85,91.73,91.75,68819.0,82.7686,82.8498,82.7415,82.7596,68819.0
2019-09-19 10:00:00,91.75,91.9,91.74,91.88,51369.0,82.7596,82.8949,82.7506,82.8768,51369.0
2019-09-19 10:05:00,91.89,91.96,91.88,91.9,35185.0,82.8859,82.949,82.8768,82.8949,35185.0
2019-09-19 10:10:00,91.89,92.0,91.87,92.0,166569.0,82.8859,82.9851,82.8678,82.9851,166569.0
2019-09-19 10:15:00,92.0,92.14,91.99,92.14,49191.0,82.9851,83.1114,82.9761,83.1114,49191.0
2019-09-19 10:20:00,92.13,92.15,92.1,92.1,117263.0,83.1023,83.1204,83.0753,83.0753,117263.0
2019-09-19 10:25:00,92.1,92.11,92.03,92.07,77504.0,83.0753,83.0843,83.0121,83.0482,77504.0
2019-09-19 10:30:00,92.08,92.17,92.07,92.16,44882.0,83.0572,83.1384,83.0482,83.1294,44882.0
2019-09-19 10:35:00,92.16,92.16,92.12,92.13,19595.0,83.1294,83.1294,83.0933,83.1023,19595.0
2019-09-19 10:40:00,92.14,92.25,92.14,92.24,83790.0,83.1114,83.2106,83.1114,83.2016,83790.0
2019-09-19 10:45:00,92.23,92.23,92.16,92.18,45373.0,83.1925,83.1925,83.1294,83.1474,45373.0
2019-09-19 10:50:00,92.19,92.2,92.12,92.13,39556.0,83.1565,83.1655,83.0933,83.1023,39556.0
2019-09-19 10:55:00,92.13,92.14,92.04,92.05,35984.0,83.1023,83.1114,83.0212,83.0302,35984.0
2019-09-19 11:00:00,92.04,92.06,92.0,92.03,37968.0,83.0212,83.0392,82.9851,83.0121,37968.0
2019-09-19 11:05:00,92.04,92.05,92.01,92.05,30512.0,83.0212,83.0302,82.9941,83.0302,30512.0
2019-09-19 11:10:00,92.05,92.05,92.0,92.04,21068.0,83.0302,83.0302,82.9851,83.0212,21068.0
2019-09-19 11:15:00,92.04,92.11,92.03,92.11,17356.0,83.0212,83.0843,83.0121,83.0843,17356.0
2019-09-19 11:20:00,92.11,92.18,92.09,92.17,59547.0,83.0843,83.1474,83.0663,83.1384,59547.0
2019-09-19 11:25:00,92.18,92.19,92.15,92.15,28241.0,83.1474,83.1565,83.1204,83.1204,28241.0
2019-09-19 11:30:00,92.16,92.19,92.14,92.15,32516.0,83.1294,83.1565,83.1114,83.1204,32516.0
2019-09-19 11:35:00,92.15,92.21,92.13,92.19,43222.0,83.1204,83.1745,83.1023,83.1565,43222.0
2019-09-19 11:40:00,92.19,92.2,92.09,92.1,23850.0,83.1565,83.1655,83.0663,83.0753,23850.0
2019-09-19 11:45:00,92.09,92.12,92.08,92.1,30584.0,83.0663,83.0933,83.0572,83.0753,30584.0
2019-09-19 11:50:00,92.09,92.1,92.07,92.08,33820.0,83.0663,83.0753,83.0482,83.0572,33820.0
2019-09-19 11:55:00,92.08,92.17,92.06,92.15,45886.0,83.0572,83.1384,83.0392,83.1204,45886.0
2019-09-19 12:00:00,92.16,92.21,92.16,92.19,14489.0,83.1294,83.1745,83.1294,83.1565,14489.0
2019-09-19 12:05:00,92.21,92.28,92.2,92.26,21698.0,83.1745,83.2376,83.1655,83.2196,21698.0
2019-09-19 12:10:00,92.26,92.27,92.23,92.23,13757.0,83.2196,83.2286,83.1925,83.1925,13757.0
2019-09-19 12:15:00,92.23,92.24,92.21,92.22,19231.0,83.1925,83.2016,83.1745,83.1835,19231.0
2019-09-19 12:20:00,92.22,92.23,92.18,92.18,9785.0,83.1835,83.1925,83.1474,83.1474,9785.0
2019-09-19 12:25:00,92.19,92.2,92.05,92.06,69538.0,83.1565,83.1655,83.0302,83.0392,69538.0
2019-09-19 12:30:00,92.06,92.12,92.05,92.12,64127.0,83.0392,83.0933,83.0302,83.0933,64127.0
2019-09-19 12:35:00,92.12,92.16,92.11,92.15,32994.0,83.0933,83.1294,83.0843,83.1204,32994.0
2019-09-19 12:40:00,92.16,92.18,92.13,92.17,30644.0,83.1294,83.1474,83.1023,83.1384,30644.0
2019-09-19 12:45:00,92.16,92.19,92.16,92.17,21713.0,83.1294,83.1565,83.1294,83.1384,21713.0
2019-09-19 12:50:00,92.17,92.18,92.11,92.14,19861.0,83.1384,83.1474,83.0843,83.1114,19861.0
2019-09-19 12:55:00,92.13,92.16,92.12,92.12,11636.0,83.1023,83.1294,83.0933,83.0933,11636.0
2019-09-19 13:00:00,92.12,92.19,92.11,92.19,35693.0,83.0933,83.1565,83.0843,83.1565,35693.0
2019-09-19 13:05:00,92.19,92.21,92.12,92.13,20581.0,83.1565,83.1745,83.0933,83.1023,20581.0
2019-09-19 13:10:00,92.13,92.15,92.1,92.13,16010.0,83.1023,83.1204,83.0753,83.1023,16010.0
2019-09-19 13:15:00,92.13,92.2,92.13,92.2,40788.0,83.1023,83.1655,83.1023,83.1655,40788.0
2019-09-19 13:20:00,92.19,92.19,92.16,92.18,9887.0,83.1565,83.1565,83.1294,83.1474,9887.0
2019-09-19 13:25:00,92.17,92.18,92.11,92.11,23764.0,83.1384,83.1474,83.0843,83.0843,23764.0
2019-09-19 13:30:00,92.11,92.13,92.01,92.08,66473.0,83.0843,83.1023,82.9941,83.0572,66473.0
2019-09-19 13:35:00,92.07,92.1,92.02,92.06,71882.0,83.0482,83.0753,83.0031,83.0392,71882.0
2019-09-19 13:40:00,92.06,92.08,91.97,92.07,41261.0,83.0392,83.0572,82.958,83.0482,41261.0
2019-09-19 13:45:00,92.07,92.14,92.07,92.13,52191.0,83.0482,83.1114,83.0482,83.1023,52191.0
2019-09-19 13:50:00,92.14,92.21,92.12,92.2,46369.0,83.1114,83.1745,83.0933,83.1655,46369.0
2019-09-19 13:55:00,92.19,92.2,92.17,92.18,13646.0,83.1565,83.1655,83.1384,83.1474,13646.0
2019-09-19 14:00:00,92.18,92.23,92.18,92.2,40338.0,83.1474,83.1925,83.1474,83.1655,40338.0
2019-09-19 14:05:00,92.19,92.19,92.15,92.17,14399.0,83.1565,83.1565,83.1204,83.1384,14399.0
2019-09-19 14:10:00,92.17,92.2,92.16,92.2,12475.0,83.1384,83.1655,83.1294,83.1655,12475.0
2019-09-19 14:15:00,92.2,92.2,92.16,92.19,79279.0,83.1655,83.1655,83.1294,83.1565,79279.0
2019-09-19 14:20:00,92.18,92.2,92.09,92.12,66951.0,83.1474,83.1655,83.0663,83.0933,66951.0
2019-09-19 14:25:00,92.12,92.13,92.08,92.12,30046.0,83.0933,83.1023,83.0572,83.0933,30046.0
2019-09-19 14:30:00,92.12,92.13,92.1,92.12,17943.0,83.0933,83.1023,83.0753,83.0933,17943.0
2019-09-19 14:35:00,92.13,92.15,92.07,92.1,15538.0,83.1023,83.1204,83.0482,83.0753,15538.0
2019-09-19 14:40:00,92.11,92.14,92.09,92.12,22142.0,83.0843,83.1114,83.0663,83.0933,22142.0
2019-09-19 14:45:00,92.11,92.11,92.05,92.1,103664.0,83.0843,83.0843,83.0302,83.0753,103664.0
2019-09-19 14:50:00,92.1,92.12,92.09,92.1,46687.0,83.0753,83.0933,83.0663,83.0753,46687.0
2019-09-19 14:55:00,92.1,92.11,92.06,92.08,28959.0,83.0753,83.0843,83.0392,83.0572,28959.0
2019-09-19 15:00:00,92.07,92.1,92.02,92.06,50042.0,83.0482,83.0753,83.0031,83.0392,50042.0
2019-09-19 15:05:00,92.06,92.07,92.02,92.05,41120.0,83.0392,83.0482,83.0031,83.0302,41120.0
2019-09-19 15:10:00,92.05,92.07,91.99,92.01,54805.0,83.0302,83.0482,82.9761,82.9941,54805.0
2019-09-19 15:15:00,92.01,92.04,91.98,92.0,42617.0,82.9941,83.0212,82.967,82.9851,42617.0
2019-09-19 15:20:00,92.0,92.07,91.99,92.05,68566.0,82.9851,83.0482,82.9761,83.0302,68566.0
2019-09-19 15:25:00,92.04,92.07,91.99,92.01,44944.0,83.0212,83.0482,82.9761,82.9941,44944.0
2019-09-19 15:30:00,92.0,92.0,91.86,91.88,131547.0,82.9851,82.9851,82.8588,82.8768,131547.0
2019-09-19 15:35:00,91.88,91.99,91.87,91.98,81991.0,82.8768,82.9761,82.8678,82.967,81991.0
2019-09-19 15:40:00,91.98,91.99,91.93,91.95,54753.0,82.967,82.9761,82.9219,82.94,54753.0
2019-09-19 15:45:00,91.94,91.95,91.81,91.83,126930.0,82.931,82.94,82.8137,82.8317,126930.0
2019-09-19 15:50:00,91.83,91.84,91.76,91.84,218102.0,82.8317,82.8408,82.7686,82.8408,218102.0
2019-09-19 15:55:00,91.83,91.98,91.83,91.86,587872.0,82.8317,82.967,82.8317,82.8588,587872.0
2019-09-20 09:30:00,91.7,92.06,91.69,92.05,264181.0,83.0557,83.3817,83.0466,83.3727,264181.0
2019-09-20 09:35:00,92.05,92.18,91.98,92.17,371052.0,83.3727,83.4904,83.3093,83.4814,371052.0
2019-09-20 09:40:00,92.17,92.28,92.15,92.21,43270.0,83.4814,83.581,83.4632,83.5176,43270.0
2019-09-20 09:45:00,92.23,92.32,92.2,92.3,44129.0,83.5357,83.6172,83.5085,83.5991,44129.0
2019-09-20 09:50:00,92.31,92.33,92.21,92.24,67053.0,83.6082,83.6263,83.5176,83.5448,67053.0
2019-09-20 09:55:00,92.26,92.3,92.23,92.23,91424.0,83.5629,83.5991,83.5357,83.5357,91424.0
2019-09-20 10:00:00,92.25,92.31,92.21,92.29,47038.0,83.5538,83.6082,83.5176,83.5901,47038.0
2019-09-20 10:05:00,92.3,92.4,92.28,92.38,45158.0,83.5991,83.6897,83.581,83.6716,45158.0
2019-09-20 10:10:00,92.37,92.4,92.31,92.31,70953.0,83.6625,83.6897,83.6082,83.6082,70953.0
2019-09-20 10:15:00,92.33,92.35,92.28,92.31,74137.0,83.6263,83.6444,83.581,83.6082,74137.0
2019-09-20 10:20:00,92.31,92.32,92.26,92.3,63873.0,83.6082,83.6172,83.5629,83.5991,63873.0
2019-09-20 10:25:00,92.31,92.36,92.28,92.28,42082.0,83.6082,83.6535,83.581,83.581,42082.0
2019-09-20 10:30:00,92.29,92.36,92.26,92.3,29199.0,83.5901,83.6535,83.5629,83.5991,29199.0
2019-09-20 10:35:00,92.3,92.35,92.28,92.32,52574.0,83.5991,83.6444,83.581,83.6172,52574.0
2019-09-20 10:40:00,92.35,92.36,92.31,92.34,80896.0,83.6444,83.6535,83.6082,83.6353,80896.0
2019-09-20 10:45:00,92.34,92.4,92.34,92.36,44989.0,83.6353,83.6897,83.6353,83.6535,44989.0
2019-09-20 10:50:00,92.36,92.41,92.3,92.35,72868.0,83.6535,83.6987,83.5991,83.6444,72868.0
2019-09-20 10:55:00,92.34,92.39,92.31,92.38,88436.0,83.6353,83.6806,83.6082,83.6716,88436.0
2019-09-20 11:00:00,92.38,92.4,92.34,92.34,42547.0,83.6716,83.6897,83.6353,83.6353,42547.0
2019-09-20 11:05:00,92.34,92.4,92.34,92.4,28750.0,83.6353,83.6897,83.6353,83.6897,28750.0
2019-09-20 11:10:00,92.4,92.43,92.35,92.4,25062.0,83.6897,83.7169,83.6444,83.6897,25062.0
2019-09-20 11:15:00,92.4,92.42,92.29,92.3,135665.0,83.6897,83.7078,83.5901,83.5991,135665.0
2019-09-20 11:20:00,92.3,92.37,92.29,92.34,51117.0,83.5991,83.6625,83.5901,83.6353,51117.0
2019-09-20 11:25:00,92.33,92.35,92.28,92.32,33597.0,83.6263,83.6444,83.581,83.6172,33597.0
2019-09-20 11:30:00,92.32,92.39,92.3,92.37,23517.0,83.6172,83.6806,83.5991,83.6625,23517.0
2019-09-20 11:35:00,92.36,92.38,92.34,92.38,15028.0,83.6535,83.6716,83.6353,83.6716,15028.0
2019-09-20 11:40:00,92.37,92.39,92.32,92.35,28695.0,83.6625,83.6806,83.6172,83.6444,28695.0
2019-09-20 11:45:00,92.35,92.37,92.3,92.35,40326.0,83.6444,83.6625,83.5991,83.6444,40326.0
2019-09-20 11:50:00,92.35,92.39,92.34,92.36,15213.0,83.6444,83.6806,83.6353,83.6535,15213.0
2019-09-20 11:55:00,92.36,92.37,92.31,92.35,60088.0,83.6535,83.6625,83.6082,83.6444,60088.0
2019-09-20 12:00:00,92.35,92.39,92.34,92.37,35750.0,83.6444,83.6806,83.6353,83.6625,35750.0
2019-09-20 12:05:00,92.38,92.4,92.36,92.37,31841.0,83.6716,83.6897,83.6535,83.6625,31841.0
2019-09-20 12:10:00,92.37,92.39,92.35,92.36,41150.0,83.6625,83.6806,83.6444,83.6535,41150.0
2019-09-20 12:15:00,92.36,92.36,92.3,92.31,56807.0,83.6535,83.6535,83.5991,83.6082,56807.0
2019-09-20 12:20:00,92.32,92.35,92.31,92.32,37208.0,83.6172,83.6444,83.6082,83.6172,37208.0
2019-09-20 12:25:00,92.31,92.35,92.3,92.34,46374.0,83.6082,83.6444,83.5991,83.6353,46374.0
2019-09-20 12:30:00,92.34,92.35,92.31,92.32,35043.0,83.6353,83.6444,83.6082,83.6172,35043.0
2019-09-20 12:35:00,92.32,92.34,92.31,92.32,31274.0,83.6172,83.6353,83.6082,83.6172,31274.0
2019-09-20 12:40:00,92.32,92.34,92.26,92.34,59633.0,83.6172,83.6353,83.5629,83.6353,59633.0
2019-09-20 12:45:00,92.33,92.36,92.31,92.35,62426.0,83.6263,83.6535,83.6082,83.6444,62426.0
2019-09-20 12:50:00,92.34,92.39,92.33,92.39,66289.0,83.6353,83.6806,83.6263,83.6806,66289.0
2019-09-20 12:55:00,92.39,92.39,92.36,92.37,61508.0,83.6806,83.6806,83.6535,83.6625,61508.0
2019-09-20 13:00:00,92.37,92.37,92.33,92.36,65839.0,83.6625,83.6625,83.6263,83.6535,65839.0
2019-09-20 13:05:00,92.36,92.4,92.34,92.4,27885.0,83.6535,83.6897,83.6353,83.6897,27885.0
2019-09-20 13:10:00,92.4,92.4,91.98,91.99,285125.0,83.6897,83.6897,83.3093,83.3183,285125.0
2019-09-20 13:15:00,91.98,92.07,91.7,92.04,318184.0,83.3093,83.3908,83.0557,83.3636,318184.0
2019-09-20 13:20:00,92.03,92.11,91.92,92.05,59779.0,83.3546,83.427,83.2549,83.3727,59779.0
2019-09-20 13:25:00,92.05,92.08,91.96,92.02,51205.0,83.3727,83.3998,83.2912,83.3455,51205.0
2019-09-20 13:30:00,92.02,92.02,91.93,91.97,55706.0,83.3455,83.3455,83.264,83.3002,55706.0
2019-09-20 13:35:00,91.96,92.05,91.96,92.01,33906.0,83.2912,83.3727,83.2912,83.3364,33906.0
2019-09-20 13:40:00,92.01,92.07,91.96,92.04,477719.0,83.3364,83.3908,83.2912,83.3636,477719.0
2019-09-20 13:45:00,92.05,92.07,91.95,91.97,30453.0,83.3727,83.3908,83.2821,83.3002,30453.0
2019-09-20 13:50:00,91.96,92.01,91.95,91.97,33622.0,83.2912,83.3364,83.2821,83.3002,33622.0
2019-09-20 13:55:00,91.96,92.11,91.96,92.09,59323.0,83.2912,83.427,83.2912,83.4089,59323.0
2019-09-20 14:00:00,92.1,92.2,92.06,92.09,114917.0,83.418,83.5085,83.3817,83.4089,114917.0
2019-09-20 14:05:00,92.09,92.1,92.0,92.03,55451.0,83.4089,83.418,83.3274,83.3546,55451.0
2019-09-20 14:10:00,92.03,92.05,91.97,91.99,43359.0,83.3546,83.3727,83.3002,83.3183,43359.0
2019-09-20 14:15:00,91.99,92.07,91.99,92.04,31076.0,83.3183,83.3908,83.3183,83.3636,31076.0
2019-09-20 14:20:00,92.04,92.12,92.02,92.12,54043.0,83.3636,83.4361,83.3455,83.4361,54043.0
2019-09-20 14:25:00,92.12,92.15,92.07,92.13,40747.0,83.4361,83.4632,83.3908,83.4451,40747.0
2019-09-20 14:30:00,92.13,92.15,92.1,92.14,43108.0,83.4451,83.4632,83.418,83.4542,43108.0
2019-09-20 14:35:00,92.14,92.19,92.13,92.16,48635.0,83.4542,83.4995,83.4451,83.4723,48635.0
2019-09-20 14:40:00,92.16,92.19,92.12,92.19,25263.0,83.4723,83.4995,83.4361,83.4995,25263.0
2019-09-20 14:45:00,92.19,92.22,92.18,92.22,36051.0,83.4995,83.5267,83.4904,83.5267,36051.0
2019-09-20 14:50:00,92.22,92.23,92.19,92.2,54908.0,83.5267,83.5357,83.4995,83.5085,54908.0
2019-09-20 14:55:00,92.2,92.21,92.15,92.19,60042.0,83.5085,83.5176,83.4632,83.4995,60042.0
2019-09-20 15:00:00,92.19,92.24,92.16,92.22,52979.0,83.4995,83.5448,83.4723,83.5267,52979.0
2019-09-20 15:05:00,92.23,92.25,92.2,92.21,54297.0,83.5357,83.5538,83.5085,83.5176,54297.0
2019-09-20 15:10:00,92.21,92.27,92.2,92.27,97862.0,83.5176,83.5719,83.5085,83.5719,97862.0
2019-09-20 15:15:00,92.27,92.3,92.26,92.28,52438.0,83.5719,83.5991,83.5629,83.581,52438.0
2019-09-20 15:20:00,92.28,92.29,92.22,92.24,75393.0,83.581,83.5901,83.5267,83.5448,75393.0
2019-09-20 15:25:00,92.24,92.26,92.21,92.25,217682.0,83.5448,83.5629,83.5176,83.5538,217682.0
2019-09-20 15:30:00,92.25,92.26,92.11,92.14,196778.0,83.5538,83.5629,83.427,83.4542,196778.0
2019-09-20 15:35:00,92.13,92.18,92.07,92.1,81074.0,83.4451,83.4904,83.3908,83.418,81074.0
2019-09-20 15:40:00,92.1,92.17,92.1,92.13,101895.0,83.418,83.4814,83.418,83.4451,101895.0
2019-09-20 15:45:00,92.14,92.14,92.01,92.04,251428.0,83.4542,83.4542,83.3364,83.3636,251428.0
2019-09-20 15:50:00,92.05,92.19,92.03,92.14,467452.0,83.3727,83.4995,83.3546,83.4542,467452.0
2019-09-20 15:55:00,92.13,92.25,92.02,92.03,1631202.0,83.4451,83.5538,83.3455,83.3546,1631202.0
2019-09-23 09:30:00,91.78,91.93,91.62,91.64,193961.0,83.1281,83.264,82.9832,83.0013,193961.0
2019-09-23 09:35:00,91.65,91.8,91.62,91.78,123453.0,83.0104,83.1462,82.9832,83.1281,123453.0
2019-09-23 09:40:00,91.77,91.85,91.7,91.85,50491.0,83.1191,83.1915,83.0557,83.1915,50491.0
2019-09-23 09:45:00,91.85,91.89,91.76,91.88,58399.0,83.1915,83.2278,83.11,83.2187,58399.0
2019-09-23 09:50:00,91.87,91.92,91.77,91.8,56912.0,83.2096,83.2549,83.1191,83.1462,56912.0
2019-09-23 09:55:00,91.8,91.82,91.72,91.74,29243.0,83.1462,83.1644,83.0738,83.0919,29243.0
2019-09-23 10:00:00,91.75,91.8,91.71,91.72,38557.0,83.101,83.1462,83.0647,83.0738,38557.0
2019-09-23 10:05:00,91.72,91.73,91.64,91.71,26393.0,83.0738,83.0828,83.0013,83.0647,26393.0
2019-09-23 10:10:00,91.71,91.73,91.65,91.69,83685.0,83.0647,83.0828,83.0104,83.0466,83685.0
2019-09-23 10:15:00,91.69,91.73,91.64,91.66,78856.0,83.0466,83.0828,83.0013,83.0194,78856.0
2019-09-23 10:20:00,91.66,91.72,91.6,91.7,69415.0,83.0194,83.0738,82.9651,83.0557,69415.0
2019-09-23 10:25:00,91.7,91.7,91.65,91.67,29194.0,83.0557,83.0557,83.0104,83.0285,29194.0
2019-09-23 10:30:00,91.69,91.74,91.59,91.59,28977.0,83.0466,83.0919,82.956,82.956,28977.0
2019-09-23 10:35:00,91.6,91.62,91.55,91.56,52549.0,82.9651,82.9832,82.9198,82.9289,52549.0
2019-09-23 10:40:00,91.56,91.59,91.54,91.56,34102.0,82.9289,82.956,82.9108,82.9289,34102.0
2019-09-23 10:45:00,91.56,91.59,91.54,91.58,50306.0,82.9289,82.956,82.9108,82.947,50306.0
2019-09-23 10:50:00,91.57,91.63,91.49,91.51,38394.0,82.9379,82.9923,82.8655,82.8836,38394.0
2019-09-23 10:55:00,91.51,91.58,91.51,91.52,30936.0,82.8836,82.947,82.8836,82.8926,30936.0
2019-09-23 11:00:00,91.52,91.6,91.5,91.58,61333.0,82.8926,82.9651,82.8745,82.947,61333.0
2019-09-23 11:05:00,91.58,91.59,91.54,91.54,31383.0,82.947,82.956,82.9108,82.9108,31383.0
2019-09-23 11:10:00,91.55,91.57,91.49,91.51,30965.0,82.9198,82.9379,82.8655,82.8836,30965.0
2019-09-23 11:15:00,91.51,91.57,91.51,91.55,52782.0,82.8836,82.9379,82.8836,82.9198,52782.0
2019-09-23 11:20:00,91.56,91.58,91.5,91.56,22125.0,82.9289,82.947,82.8745,82.9289,22125.0
2019-09-23 11:25:00,91.56,91.57,91.52,91.56,35048.0,82.9289,82.9379,82.8926,82.9289,35048.0
2019-09-23 11:30:00,91.58,91.63,91.55,91.59,28536.0,82.947,82.9923,82.9198,82.956,28536.0
2019-09-23 11:35:00,91.59,91.66,91.59,91.63,9207.0,82.956,83.0194,82.956,82.9923,9207.0
2019-09-23 11:40:00,91.64,91.7,91.62,91.7,26193.0,83.0013,83.0557,82.9832,83.0557,26193.0
2019-09-23 11:45:00,91.7,91.73,91.65,91.71,15931.0,83.0557,83.0828,83.0104,83.0647,15931.0
2019-09-23 11:50:00,91.72,91.75,91.68,91.75,18511.0,83.0738,83.101,83.0376,83.101,18511.0
2019-09-23 11:55:00,91.75,91.76,91.72,91.74,33729.0,83.101,83.11,83.0738,83.0919,33729.0
2019-09-23 12:00:00,91.74,91.75,91.69,91.72,49733.0,83.0919,83.101,83.0466,83.0738,49733.0
2019-09-23 12:05:00,91.71,91.75,91.7,91.73,15464.0,83.0647,83.101,83.0557,83.0828,15464.0
2019-09-23 12:10:00,91.73,91.74,91.64,91.65,15102.0,83.0828,83.0919,83.0013,83.0104,15102.0
2019-09-23 12:15:00,91.66,91.66,91.63,91.64,15970.0,83.0194,83.0194,82.9923,83.0013,15970.0
2019-09-23 12:20:00,91.63,91.66,91.6,91.65,102438.0,82.9923,83.0194,82.9651,83.0104,102438.0
2019-09-23 12:25:00,91.66,91.67,91.62,91.62,20118.0,83.0194,83.0285,82.9832,82.9832,20118.0
2019-09-23 12:30:00,91.63,91.66,91.62,91.64,10075.0,82.9923,83.0194,82.9832,83.0013,10075.0
2019-09-23 12:35:00,91.64,91.67,91.63,91.65,40579.0,83.0013,83.0285,82.9923,83.0104,40579.0
2019-09-23 12:40:00,91.65,91.65,91.62,91.65,14336.0,83.0104,83.0104,82.9832,83.0104,14336.0
2019-09-23 12:45:00,91.65,91.66,91.62,91.62,38730.0,83.0104,83.0194,82.9832,82.9832,38730.0
2019-09-23 12:50:00,91.61,91.63,91.58,91.61,40390.0,82.9742,82.9923,82.947,82.9742,40390.0
2019-09-23 12:55:00,91.61,91.62,91.55,91.58,58817.0,82.9742,82.9832,82.9198,82.947,58817.0
2019-09-23 13:00:00,91.58,91.61,91.56,91.56,29609.0,82.947,82.9742,82.9289,82.9289,29609.0
2019-09-23 13:05:00,91.56,91.57,91.54,91.57,31238.0,82.9289,82.9379,82.9108,82.9379,31238.0
2019-09-23 13:10:00,91.58,91.6,91.56,91.59,34425.0,82.947,82.9651,82.9289,82.956,34425.0
2019-09-23 13:15:00,91.6,91.61,91.57,91.6,29509.0,82.9651,82.9742,82.9379,82.9651,29509.0
2019-09-23 13:20:00,91.61,91.62,91.59,91.6,25487.0,82.9742,82.9832,82.956,82.9651,25487.0
2019-09-23 13:25:00,91.6,91.63,91.58,91.61,54751.0,82.9651,82.9923,82.947,82.9742,54751.0
2019-09-23 13:30:00,91.61,91.63,91.56,91.58,60198.0,82.9742,82.9923,82.9289,82.947,60198.0
2019-09-23 13:35:00,91.57,91.58,91.5,91.52,29968.0,82.9379,82.947,82.8745,82.8926,29968.0
2019-09-23 13:40:00,91.53,91.55,91.49,91.53,56528.0,82.9017,82.9198,82.8655,82.9017,56528.0
2019-09-23 13:45:00,91.53,91.57,91.52,91.55,21465.0,82.9017,82.9379,82.8926,82.9198,21465.0
2019-09-23 13:50:00,91.55,91.57,91.53,91.53,22715.0,82.9198,82.9379,82.9017,82.9017,22715.0
2019-09-23 13:55:00,91.53,91.54,91.52,91.52,10271.0,82.9017,82.9108,82.8926,82.8926,10271.0
2019-09-23 14:00:00,91.52,91.54,91.5,91.5,19096.0,82.8926,82.9108,82.8745,82.8745,19096.0
2019-09-23 14:05:00,91.5,91.54,91.5,91.51,33804.0,82.8745,82.9108,82.8745,82.8836,33804.0
2019-09-23 14:10:00,91.5,91.54,91.5,91.52,16085.0,82.8745,82.9108,82.8745,82.8926,16085.0
2019-09-23 14:15:00,91.52,91.57,91.51,91.57,15628.0,82.8926,82.9379,82.8836,82.9379,15628.0
2019-09-23 14:20:00,91.56,91.6,91.55,91.6,53138.0,82.9289,82.9651,82.9198,82.9651,53138.0
2019-09-23 14:25:00,91.59,91.6,91.56,91.59,18173.0,82.956,82.9651,82.9289,82.956,18173.0
2019-09-23 14:30:00,91.58,91.6,91.57,91.6,49153.0,82.947,82.9651,82.9379,82.9651,49153.0
2019-09-23 14:35:00,91.6,91.63,91.6,91.61,34885.0,82.9651,82.9923,82.9651,82.9742,34885.0
2019-09-23 14:40:00,91.62,91.65,91.6,91.63,25349.0,82.9832,83.0104,82.9651,82.9923,25349.0
2019-09-23 14:45:00,91.63,91.66,91.61,91.65,33249.0,82.9923,83.0194,82.9742,83.0104,33249.0
2019-09-23 14:50:00,91.65,91.65,91.61,91.61,26837.0,83.0104,83.0104,82.9742,82.9742,26837.0
2019-09-23 14:55:00,91.61,91.63,91.58,91.62,24655.0,82.9742,82.9923,82.947,82.9832,24655.0
2019-09-23 15:00:00,91.62,91.66,91.61,91.65,19173.0,82.9832,83.0194,82.9742,83.0104,19173.0
2019-09-23 15:05:00,91.64,91.74,91.64,91.68,67624.0,83.0013,83.0919,83.0013,83.0376,67624.0
2019-09-23 15:10:00,91.69,91.7,91.67,91.69,83812.0,83.0466,83.0557,83.0285,83.0466,83812.0
2019-09-23 15:15:00,91.68,91.72,91.67,91.71,31385.0,83.0376,83.0738,83.0285,83.0647,31385.0
2019-09-23 15:20:00,91.71,91.73,91.69,91.7,40472.0,83.0647,83.0828,83.0466,83.0557,40472.0
2019-09-23 15:25:00,91.7,91.72,91.7,91.71,15693.0,83.0557,83.0738,83.0557,83.0647,15693.0
2019-09-23 15:30:00,91.71,91.72,91.63,91.66,46480.0,83.0647,83.0738,82.9923,83.0194,46480.0
2019-09-23 15:35:00,91.66,91.67,91.63,91.64,62330.0,83.0194,83.0285,82.9923,83.0013,62330.0
2019-09-23 15:40:00,91.64,91.66,91.61,91.63,100688.0,83.0013,83.0194,82.9742,82.9923,100688.0
2019-09-23 15:45:00,91.63,91.67,91.61,91.65,70356.0,82.9923,83.0285,82.9742,83.0104,70356.0
2019-09-23 15:50:00,91.65,91.68,91.51,91.52,89286.0,83.0104,83.0376,82.8836,82.8926,89286.0
2019-09-23 15:55:00,91.51,91.55,91.48,91.5,361290.0,82.8836,82.9198,82.8564,82.8745,361290.0
2019-09-24 09:30:00,91.85,91.88,91.62,91.65,85480.0,83.1915,83.2187,82.9832,83.0104,85480.0
2019-09-24 09:35:00,91.65,91.71,91.61,91.66,53691.0,83.0104,83.0647,82.9742,83.0194,53691.0
2019-09-24 09:40:00,91.67,91.72,91.59,91.66,82466.0,83.0285,83.0738,82.956,83.0194,82466.0
2019-09-24 09:45:00,91.67,91.73,91.62,91.7,56982.0,83.0285,83.0828,82.9832,83.0557,56982.0
2019-09-24 09:50:00,91.71,91.76,91.62,91.72,62794.0,83.0647,83.11,82.9832,83.0738,62794.0
2019-09-24 09:55:00,91.75,91.81,91.71,91.72,60552.0,83.101,83.1553,83.0647,83.0738,60552.0
2019-09-24 10:00:00,91.73,91.74,91.64,91.71,72906.0,83.0828,83.0919,83.0013,83.0647,72906.0
2019-09-24 10:05:00,91.7,91.75,91.59,91.73,101463.0,83.0557,83.101,82.956,83.0828,101463.0
2019-09-24 10:10:00,91.73,91.74,91.65,91.73,61850.0,83.0828,83.0919,83.0104,83.0828,61850.0
2019-09-24 10:15:00,91.73,91.87,91.67,91.86,93184.0,83.0828,83.2096,83.0285,83.2006,93184.0
2019-09-24 10:20:00,91.86,91.89,91.71,91.73,107419.0,83.2006,83.2278,83.0647,83.0828,107419.0
2019-09-24 10:25:00,91.73,91.77,91.69,91.71,79949.0,83.0828,83.1191,83.0466,83.0647,79949.0
2019-09-24 10:30:00,91.71,91.79,91.69,91.79,50156.0,83.0647,83.1372,83.0466,83.1372,50156.0
2019-09-24 10:35:00,91.78,91.86,91.75,91.82,48518.0,83.1281,83.2006,83.101,83.1644,48518.0
2019-09-24 10:40:00,91.83,91.91,91.83,91.9,140017.0,83.1734,83.2459,83.1734,83.2368,140017.0
2019-09-24 10:45:00,91.89,91.89,91.82,91.84,72014.0,83.2278,83.2278,83.1644,83.1825,72014.0
2019-09-24 10:50:00,91.85,91.91,91.85,91.88,90530.0,83.1915,83.2459,83.1915,83.2187,90530.0
2019-09-24 10:55:00,91.87,91.89,91.81,91.82,42552.0,83.2096,83.2278,83.1553,83.1644,42552.0
2019-09-24 11:00:00,91.83,91.83,91.7,91.7,115392.0,83.1734,83.1734,83.0557,83.0557,115392.0
2019-09-24 11:05:00,91.7,91.71,91.66,91.67,40062.0,83.0557,83.0647,83.0194,83.0285,40062.0
2019-09-24 11:10:00,91.66,91.71,91.63,91.7,59499.0,83.0194,83.0647,82.9923,83.0557,59499.0
2019-09-24 11:15:00,91.7,91.7,91.64,91.66,31673.0,83.0557,83.0557,83.0013,83.0194,31673.0
2019-09-24 11:20:00,91.66,91.7,91.66,91.67,27828.0,83.0194,83.0557,83.0194,83.0285,27828.0
2019-09-24 11:25:00,91.67,91.7,91.64,91.67,36344.0,83.0285,83.0557,83.0013,83.0285,36344.0
2019-09-24 11:30:00,91.66,91.66,91.59,91.62,16792.0,83.0194,83.0194,82.956,82.9832,16792.0
2019-09-24 11:35:00,91.62,91.62,91.48,91.49,51752.0,82.9832,82.9832,82.8564,82.8655,51752.0
2019-09-24 11:40:00,91.49,91.54,91.36,91.37,53520.0,82.8655,82.9108,82.7477,82.7568,53520.0
2019-09-24 11:45:00,91.37,91.49,91.37,91.41,21876.0,82.7568,82.8655,82.7568,82.793,21876.0
2019-09-24 11:50:00,91.42,91.43,91.26,91.28,170136.0,82.8021,82.8111,82.6571,82.6753,170136.0
2019-09-24 11:55:00,91.28,91.29,91.24,91.26,314387.0,82.6753,82.6843,82.639,82.6571,314387.0
2019-09-24 12:00:00,91.26,91.34,91.22,91.29,70828.0,82.6571,82.7296,82.6209,82.6843,70828.0
2019-09-24 12:05:00,91.3,91.37,91.3,91.35,45221.0,82.6934,82.7568,82.6934,82.7387,45221.0
2019-09-24 12:10:00,91.35,91.37,91.32,91.35,53058.0,82.7387,82.7568,82.7115,82.7387,53058.0
2019-09-24 12:15:00,91.35,91.39,91.3,91.3,37697.0,82.7387,82.7749,82.6934,82.6934,37697.0
2019-09-24 12:20:00,91.28,91.3,90.93,91.01,188106.0,82.6753,82.6934,82.3583,82.4307,188106.0
2019-09-24 12:25:00,91.01,91.02,90.82,90.94,122649.0,82.4307,82.4398,82.2586,82.3673,122649.0
2019-09-24 12:30:00,90.94,90.95,90.86,90.89,53170.0,82.3673,82.3764,82.2949,82.322,53170.0
2019-09-24 12:35:00,90.89,90.9,90.62,90.64,183041.0,82.322,82.3311,82.0775,82.0956,183041.0
2019-09-24 12:40:00,90.65,90.67,90.55,90.63,230464.0,82.1047,82.1228,82.0141,82.0865,230464.0
2019-09-24 12:45:00,90.63,90.74,90.58,90.72,188909.0,82.0865,82.1862,82.0412,82.1681,188909.0
2019-09-24 12:50:00,90.71,90.72,90.54,90.54,112617.0,82.159,82.1681,82.005,82.005,112617.0
2019-09-24 12:55:00,90.54,90.59,90.52,90.59,67268.0,82.005,82.0503,81.9869,82.0503,67268.0
2019-09-24 13:00:00,90.59,90.69,90.57,90.67,49037.0,82.0503,82.1409,82.0322,82.1228,49037.0
2019-09-24 13:05:00,90.67,90.75,90.66,90.66,50182.0,82.1228,82.1952,82.1137,82.1137,50182.0
2019-09-24 13:10:00,90.67,90.67,90.53,90.59,63440.0,82.1228,82.1228,81.996,82.0503,63440.0
2019-09-24 13:15:00,90.59,90.6,90.52,90.55,60138.0,82.0503,82.0594,81.9869,82.0141,60138.0
2019-09-24 13:20:00,90.55,90.55,90.46,90.48,47897.0,82.0141,82.0141,81.9326,81.9507,47897.0
2019-09-24 13:25:00,90.48,90.6,90.48,90.53,90650.0,81.9507,82.0594,81.9507,81.996,90650.0
2019-09-24 13:30:00,90.53,90.68,90.53,90.66,90370.0,81.996,82.1318,81.996,82.1137,90370.0
2019-09-24 13:35:00,90.65,90.71,90.62,90.65,39271.0,82.1047,82.159,82.0775,82.1047,39271.0
2019-09-24 13:40:00,90.65,90.66,90.58,90.63,41557.0,82.1047,82.1137,82.0412,82.0865,41557.0
2019-09-24 13:45:00,90.62,90.65,90.6,90.61,21118.0,82.0775,82.1047,82.0594,82.0684,21118.0
2019-09-24 13:50:00,90.61,90.66,90.53,90.53,81917.0,82.0684,82.1137,81.996,81.996,81917.0
2019-09-24 13:55:00,90.53,90.58,90.51,90.54,23402.0,81.996,82.0412,81.9778,82.005,23402.0
2019-09-24 14:00:00,90.53,90.54,90.43,90.44,32561.0,81.996,82.005,81.9054,81.9144,32561.0
2019-09-24 14:05:00,90.44,90.46,90.38,90.4,27318.0,81.9144,81.9326,81.8601,81.8782,27318.0
2019-09-24 14:10:00,90.39,90.95,90.35,90.86,256612.0,81.8692,82.3764,81.8329,82.2949,256612.0
2019-09-24 14:15:00,90.87,91.04,90.8,91.01,125986.0,82.3039,82.4579,82.2405,82.4307,125986.0
2019-09-24 14:20:00,91.0,91.02,90.9,90.9,62622.0,82.4217,82.4398,82.3311,82.3311,62622.0
2019-09-24 14:25:00,90.91,90.99,90.91,90.93,44292.0,82.3401,82.4126,82.3401,82.3583,44292.0
2019-09-24 14:30:00,90.94,90.95,90.86,90.88,51714.0,82.3673,82.3764,82.2949,82.313,51714.0
2019-09-24 14:35:00,90.87,90.99,90.71,90.77,283573.0,82.3039,82.4126,82.159,82.2133,283573.0
2019-09-24 14:40:00,90.78,90.81,90.67,90.69,68737.0,82.2224,82.2496,82.1228,82.1409,68737.0
2019-09-24 14:45:00,90.69,90.73,90.64,90.71,70959.0,82.1409,82.1771,82.0956,82.159,70959.0
2019-09-24 14:50:00,90.7,90.77,90.62,90.69,215326.0,82.1499,82.2133,82.0775,82.1409,215326.0
2019-09-24 14:55:00,90.68,90.74,90.65,90.71,72040.0,82.1318,82.1862,82.1047,82.159,72040.0
2019-09-24 15:00:00,90.69,90.74,90.62,90.68,83548.0,82.1409,82.1862,82.0775,82.1318,83548.0
2019-09-24 15:05:00,90.69,90.71,90.6,90.62,61925.0,82.1409,82.159,82.0594,82.0775,61925.0
2019-09-24 15:10:00,90.61,90.76,90.58,90.74,107106.0,82.0684,82.2043,82.0412,82.1862,107106.0
2019-09-24 15:15:00,90.75,90.75,90.69,90.71,57816.0,82.1952,82.1952,82.1409,82.159,57816.0
2019-09-24 15:20:00,90.7,90.7,90.52,90.55,114637.0,82.1499,82.1499,81.9869,82.0141,114637.0
2019-09-24 15:25:00,90.55,90.67,90.54,90.64,65332.0,82.0141,82.1228,82.005,82.0956,65332.0
2019-09-24 15:30:00,90.63,90.63,90.5,90.53,224176.0,82.0865,82.0865,81.9688,81.996,224176.0
2019-09-24 15:35:00,90.53,90.63,90.51,90.58,112191.0,81.996,82.0865,81.9778,82.0412,112191.0
2019-09-24 15:40:00,90.59,90.62,90.54,90.56,346599.0,82.0503,82.0775,82.005,82.0231,346599.0
2019-09-24 15:45:00,90.56,90.73,90.53,90.7,545353.0,82.0231,82.1771,81.996,82.1499,545353.0
2019-09-24 15:50:00,90.7,90.7,90.56,90.68,573910.0,82.1499,82.1499,82.0231,82.1318,573910.0
2019-09-24 15:55:00,90.69,90.71,90.59,90.68,1419277.0,82.1409,82.159,82.0503,82.1318,1419277.0
2019-09-25 09:30:00,90.68,90.76,90.29,90.53,358973.0,82.1318,82.2043,81.7786,81.996,358973.0
2019-09-25 09:35:00,90.54,90.69,90.53,90.6,219409.0,82.005,82.1409,81.996,82.0594,219409.0
2019-09-25 09:40:00,90.61,90.67,90.57,90.62,132137.0,82.0684,82.1228,82.0322,82.0775,132137.0
2019-09-25 09:45:00,90.62,90.62,90.47,90.5,99989.0,82.0775,82.0775,81.9416,81.9688,99989.0
2019-09-25 09:50:00,90.49,90.5,90.38,90.39,115059.0,81.9597,81.9688,81.8601,81.8692,115059.0
2019-09-25 09:55:00,90.4,90.44,90.23,90.26,105203.0,81.8782,81.9144,81.7242,81.7514,105203.0
2019-09-25 10:00:00,90.27,90.32,90.1,90.27,259142.0,81.7605,81.8058,81.6065,81.7605,259142.0
2019-09-25 10:05:00,90.28,90.39,90.21,90.26,146421.0,81.7695,81.8692,81.7061,81.7514,146421.0
2019-09-25 10:10:00,90.27,90.41,90.26,90.28,92085.0,81.7605,81.8873,81.7514,81.7695,92085.0
2019-09-25 10:15:00,90.28,90.4,90.24,90.37,473690.0,81.7695,81.8782,81.7333,81.851,473690.0
2019-09-25 10:20:00,90.37,90.44,90.3,90.32,92864.0,81.851,81.9144,81.7876,81.8058,92864.0
2019-09-25 10:25:00,90.31,90.35,90.23,90.34,53907.0,81.7967,81.8329,81.7242,81.8239,53907.0
2019-09-25 10:30:00,90.33,90.45,90.28,90.39,78559.0,81.8148,81.9235,81.7695,81.8692,78559.0
2019-09-25 10:35:00,90.4,90.45,90.35,90.43,114780.0,81.8782,81.9235,81.8329,81.9054,114780.0
2019-09-25 10:40:00,90.44,90.45,90.32,90.36,100088.0,81.9144,81.9235,81.8058,81.842,100088.0
2019-09-25 10:45:00,90.35,90.4,90.32,90.34,71932.0,81.8329,81.8782,81.8058,81.8239,71932.0
2019-09-25 10:50:00,90.34,90.67,90.28,90.59,95210.0,81.8239,82.1228,81.7695,82.0503,95210.0
2019-09-25 10:55:00,90.6,90.64,90.53,90.54,79194.0,82.0594,82.0956,81.996,82.005,79194.0
2019-09-25 11:00:00,90.55,90.62,90.54,90.58,131319.0,82.0141,82.0775,82.005,82.0412,131319.0
2019-09-25 11:05:00,90.59,90.6,90.46,90.51,114153.0,82.0503,82.0594,81.9326,81.9778,114153.0
2019-09-25 11:10:00,90.51,90.57,90.49,90.54,98343.0,81.9778,82.0322,81.9597,82.005,98343.0
2019-09-25 11:15:00,90.55,90.57,90.45,90.47,49445.0,82.0141,82.0322,81.9235,81.9416,49445.0
2019-09-25 11:20:00,90.48,90.59,90.47,90.55,89016.0,81.9507,82.0503,81.9416,82.0141,89016.0
2019-09-25 11:25:00,90.56,90.57,90.51,90.53,36455.0,82.0231,82.0322,81.9778,81.996,36455.0
2019-09-25 11:30:00,90.54,90.55,90.49,90.51,43197.0,82.005,82.0141,81.9597,81.9778,43197.0
2019-09-25 11:35:00,90.52,90.53,90.43,90.5,42036.0,81.9869,81.996,81.9054,81.9688,42036.0
2019-09-25 11:40:00,90.5,90.52,90.41,90.44,48217.0,81.9688,81.9869,81.8873,81.9144,48217.0
2019-09-25 11:45:00,90.45,90.45,90.35,90.36,24030.0,81.9235,81.9235,81.8329,81.842,24030.0
2019-09-25 11:50:00,90.37,90.37,90.29,90.33,32545.0,81.851,81.851,81.7786,81.8148,32545.0
2019-09-25 11:55:00,90.33,90.43,90.32,90.42,28649.0,81.8148,81.9054,81.8058,81.8963,28649.0
2019-09-25 12:00:00,90.42,90.45,90.38,90.44,56225.0,81.8963,81.9235,81.8601,81.9144,56225.0
2019-09-25 12:05:00,90.45,90.54,90.4,90.48,52590.0,81.9235,82.005,81.8782,81.9507,52590.0
2019-09-25 12:10:00,90.48,90.48,90.44,90.46,46594.0,81.9507,81.9507,81.9144,81.9326,46594.0
2019-09-25 12:15:00,90.45,90.47,90.36,90.41,39361.0,81.9235,81.9416,81.842,81.8873,39361.0
2019-09-25 12:20:00,90.41,90.43,90.35,90.39,18820.0,81.8873,81.9054,81.8329,81.8692,18820.0
2019-09-25 12:25:00,90.39,90.47,90.39,90.46,26662.0,81.8692,81.9416,81.8692,81.9326,26662.0
2019-09-25 12:30:00,90.47,90.49,90.45,90.47,20657.0,81.9416,81.9597,81.9235,81.9416,20657.0
2019-09-25 12:35:00,90.47,90.48,90.42,90.42,14036.0,81.9416,81.9507,81.8963,81.8963,14036.0
2019-09-25 12:40:00,90.42,90.45,90.37,90.42,36908.0,81.8963,81.9235,81.851,81.8963,36908.0
2019-09-25 12:45:00,90.42,90.43,90.36,90.38,24264.0,81.8963,81.9054,81.842,81.8601,24264.0
2019-09-25 12:50:00,90.38,90.41,90.33,90.39,21781.0,81.8601,81.8873,81.8148,81.8692,21781.0
2019-09-25 12:55:00,90.39,90.48,90.34,90.39,55593.0,81.8692,81.9507,81.8239,81.8692,55593.0
2019-09-25 13:00:00,90.39,90.45,90.36,90.4,20030.0,81.8692,81.9235,81.842,81.8782,20030.0
2019-09-25 13:05:00,90.4,90.45,90.39,90.45,24312.0,81.8782,81.9235,81.8692,81.9235,24312.0
2019-09-25 13:10:00,90.44,90.47,90.43,90.47,27623.0,81.9144,81.9416,81.9054,81.9416,27623.0
2019-09-25 13:15:00,90.47,90.48,90.39,90.4,25835.0,81.9416,81.9507,81.8692,81.8782,25835.0
2019-09-25 13:20:00,90.4,90.44,90.4,90.43,16932.0,81.8782,81.9144,81.8782,81.9054,16932.0
2019-09-25 13:25:00,90.42,90.43,90.38,90.39,13359.0,81.8963,81.9054,81.8601,81.8692,13359.0
2019-09-25 13:30:00,90.4,90.42,90.37,90.39,16795.0,81.8782,81.8963,81.851,81.8692,16795.0
2019-09-25 13:35:00,90.39,90.42,90.38,90.4,12187.0,81.8692,81.8963,81.8601,81.8782,12187.0
2019-09-25 13:40:00,90.39,90.41,90.36,90.37,62512.0,81.8692,81.8873,81.842,81.851,62512.0
2019-09-25 13:45:00,90.37,90.4,90.34,90.36,31179.0,81.851,81.8782,81.8239,81.842,31179.0
2019-09-25 13:50:00,90.35,90.4,90.35,90.38,18368.0,81.8329,81.8782,81.8329,81.8601,18368.0
2019-09-25 13:55:00,90.39,90.41,90.36,90.38,18826.0,81.8692,81.8873,81.842,81.8601,18826.0
2019-09-25 14:00:00,90.38,90.48,90.37,90.41,149291.0,81.8601,81.9507,81.851,81.8873,149291.0
2019-09-25 14:05:00,90.42,90.48,90.4,90.46,185782.0,81.8963,81.9507,81.8782,81.9326,185782.0
2019-09-25 14:10:00,90.45,90.48,90.41,90.41,191125.0,81.9235,81.9507,81.8873,81.8873,191125.0
2019-09-25 14:15:00,90.41,90.43,90.35,90.43,126580.0,81.8873,81.9054,81.8329,81.9054,126580.0
2019-09-25 14:20:00,90.43,90.43,90.37,90.37,39576.0,81.9054,81.9054,81.851,81.851,39576.0
2019-09-25 14:25:00,90.37,90.42,90.36,90.37,61580.0,81.851,81.8963,81.842,81.851,61580.0
2019-09-25 14:30:00,90.37,90.37,90.3,90.31,39761.0,81.851,81.851,81.7876,81.7967,39761.0
2019-09-25 14:35:00,90.31,90.31,90.25,90.25,172809.0,81.7967,81.7967,81.7424,81.7424,172809.0
2019-09-25 14:40:00,90.26,90.35,90.24,90.33,145302.0,81.7514,81.8329,81.7333,81.8148,145302.0
2019-09-25 14:45:00,90.33,90.36,90.33,90.34,19375.0,81.8148,81.842,81.8148,81.8239,19375.0
2019-09-25 14:50:00,90.34,90.35,90.3,90.3,23100.0,81.8239,81.8329,81.7876,81.7876,23100.0
2019-09-25 14:55:00,90.3,90.32,90.28,90.31,25955.0,81.7876,81.8058,81.7695,81.7967,25955.0
2019-09-25 15:00:00,90.32,90.32,90.26,90.29,240400.0,81.8058,81.8058,81.7514,81.7786,240400.0
2019-09-25 15:05:00,90.29,90.32,90.22,90.24,280900.0,81.7786,81.8058,81.7152,81.7333,280900.0
2019-09-25 15:10:00,90.25,90.28,90.21,90.22,177323.0,81.7424,81.7695,81.7061,81.7152,177323.0
2019-09-25 15:15:00,90.22,90.26,90.19,90.23,63979.0,81.7152,81.7514,81.688,81.7242,63979.0
2019-09-25 15:20:00,90.23,90.27,90.22,90.26,25427.0,81.7242,81.7605,81.7152,81.7514,25427.0
2019-09-25 15:25:00,90.25,90.29,90.22,90.28,48554.0,81.7424,81.7786,81.7152,81.7695,48554.0
2019-09-25 15:30:00,90.26,90.27,90.22,90.27,56979.0,81.7514,81.7605,81.7152,81.7605,56979.0
2019-09-25 15:35:00,90.27,90.3,90.25,90.29,65709.0,81.7605,81.7876,81.7424,81.7786,65709.0
2019-09-25 15:40:00,90.29,90.31,90.27,90.29,122226.0,81.7786,81.7967,81.7605,81.7786,122226.0
2019-09-25 15:45:00,90.29,90.31,90.24,90.31,148141.0,81.7786,81.7967,81.7333,81.7967,148141.0
2019-09-25 15:50:00,90.31,90.37,90.24,90.25,112593.0,81.7967,81.851,81.7333,81.7424,112593.0
2019-09-25 15:55:00,90.25,90.28,90.2,90.24,539337.0,81.7424,81.7695,81.6971,81.7333,539337.0
2019-09-26 09:30:00,90.53,90.56,90.31,90.35,137255.0,81.996,82.0231,81.7967,81.8329,137255.0
2019-09-26 09:35:00,90.35,90.48,90.34,90.41,76574.0,81.8329,81.9507,81.8239,81.8873,76574.0
2019-09-26 09:40:00,90.41,90.48,90.33,90.48,54727.0,81.8873,81.9507,81.8148,81.9507,54727.0
2019-09-26 09:45:00,90.47,90.5,90.32,90.34,57045.0,81.9416,81.9688,81.8058,81.8239,57045.0
2019-09-26 09:50:00,90.34,90.35,90.19,90.19,134155.0,81.8239,81.8329,81.688,81.688,134155.0
2019-09-26 09:55:00,90.18,90.24,90.14,90.19,138401.0,81.679,81.7333,81.6427,81.688,138401.0
2019-09-26 10:00:00,90.2,90.34,90.17,90.33,122525.0,81.6971,81.8239,81.6699,81.8148,122525.0
2019-09-26 10:05:00,90.33,90.34,90.18,90.21,146889.0,81.8148,81.8239,81.679,81.7061,146889.0
2019-09-26 10:10:00,90.21,90.24,90.15,90.18,87719.0,81.7061,81.7333,81.6518,81.679,87719.0
2019-09-26 10:15:00,90.17,90.17,90.05,90.08,100443.0,81.6699,81.6699,81.5612,81.5884,100443.0
2019-09-26 10:20:00,90.08,90.16,90.04,90.14,52281.0,81.5884,81.6608,81.5522,81.6427,52281.0
2019-09-26 10:25:00,90.14,90.17,90.1,90.13,88765.0,81.6427,81.6699,81.6065,81.6337,88765.0
2019-09-26 10:30:00,90.12,90.15,90.06,90.07,65942.0,81.6246,81.6518,81.5703,81.5793,65942.0
2019-09-26 10:35:00,90.06,90.18,90.01,90.17,51292.0,81.5703,81.679,81.525,81.6699,51292.0
2019-09-26 10:40:00,90.17,90.2,90.09,90.14,19560.0,81.6699,81.6971,81.5974,81.6427,19560.0
2019-09-26 10:45:00,90.12,90.16,90.04,90.11,33336.0,81.6246,81.6608,81.5522,81.6156,33336.0
2019-09-26 10:50:00,90.11,90.12,90.0,90.03,51718.0,81.6156,81.6246,81.5159,81.5431,51718.0
2019-09-26 10:55:00,90.02,90.03,89.78,89.84,166161.0,81.534,81.5431,81.3167,81.371,166161.0
2019-09-26 11:00:00,89.82,89.83,89.71,89.81,91286.0,81.3529,81.3619,81.2533,81.3438,91286.0
2019-09-26 11:05:00,89.81,89.85,89.78,89.8,94596.0,81.3438,81.3801,81.3167,81.3348,94596.0
2019-09-26 11:10:00,89.8,89.8,89.72,89.73,164039.0,81.3348,81.3348,81.2623,81.2714,164039.0
2019-09-26 11:15:00,89.73,89.74,89.49,89.53,127273.0,81.2714,81.2804,81.054,81.0902,127273.0
2019-09-26 11:20:00,89.54,89.55,89.4,89.43,212629.0,81.0993,81.1083,80.9725,80.9997,212629.0
2019-09-26 11:25:00,89.43,89.46,89.35,89.46,322594.0,80.9997,81.0268,80.9272,81.0268,322594.0
2019-09-26 11:30:00,89.46,89.49,89.3,89.34,331160.0,81.0268,81.054,80.8819,80.9181,331160.0
2019-09-26 11:35:00,89.33,89.4,89.32,89.36,226512.0,80.9091,80.9725,80.9,80.9363,226512.0
2019-09-26 11:40:00,89.36,89.36,89.19,89.23,83945.0,80.9363,80.9363,80.7823,80.8185,83945.0
2019-09-26 11:45:00,89.23,89.23,89.15,89.2,94838.0,80.8185,80.8185,80.7461,80.7913,94838.0
2019-09-26 11:50:00,89.2,89.2,89.06,89.09,260828.0,80.7913,80.7913,80.6645,80.6917,260828.0
2019-09-26 11:55:00,89.09,89.1,89.04,89.1,395212.0,80.6917,80.7008,80.6464,80.7008,395212.0
2019-09-26 12:00:00,89.11,89.19,89.05,89.18,460379.0,80.7098,80.7823,80.6555,80.7732,460379.0
2019-09-26 12:05:00,89.18,89.24,89.15,89.23,430897.0,80.7732,80.8276,80.7461,80.8185,430897.0
2019-09-26 12:10:00,89.23,89.24,89.18,89.22,149622.0,80.8185,80.8276,80.7732,80.8095,149622.0
2019-09-26 12:15:00,89.22,89.31,89.2,89.29,352263.0,80.8095,80.891,80.7913,80.8729,352263.0
2019-09-26 12:20:00,89.29,89.37,89.28,89.35,53507.0,80.8729,80.9453,80.8638,80.9272,53507.0
2019-09-26 12:25:00,89.38,89.46,89.34,89.42,105432.0,80.9544,81.0268,80.9181,80.9906,105432.0
2019-09-26 12:30:00,89.42,89.47,89.39,89.41,29028.0,80.9906,81.0359,80.9634,80.9815,29028.0
2019-09-26 12:35:00,89.41,89.51,89.4,89.51,31870.0,80.9815,81.0721,80.9725,81.0721,31870.0
2019-09-26 12:40:00,89.5,89.5,89.36,89.37,52118.0,81.0631,81.0631,80.9363,80.9453,52118.0
2019-09-26 12:45:00,89.36,89.39,89.32,89.34,46441.0,80.9363,80.9634,80.9,80.9181,46441.0
2019-09-26 12:50:00,89.33,89.33,89.23,89.25,85617.0,80.9091,80.9091,80.8185,80.8366,85617.0
2019-09-26 12:55:00,89.25,89.4,89.24,89.4,46436.0,80.8366,80.9725,80.8276,80.9725,46436.0
2019-09-26 13:00:00,89.41,89.47,89.39,89.46,18236.0,80.9815,81.0359,80.9634,81.0268,18236.0
2019-09-26 13:05:00,89.46,89.49,89.43,89.44,50763.0,81.0268,81.054,80.9997,81.0087,50763.0
2019-09-26 13:10:00,89.44,89.45,89.38,89.38,21849.0,81.0087,81.0178,80.9544,80.9544,21849.0
2019-09-26 13:15:00,89.38,89.38,89.33,89.33,24327.0,80.9544,80.9544,80.9091,80.9091,24327.0
2019-09-26 13:20:00,89.32,89.35,89.31,89.33,97136.0,80.9,80.9272,80.891,80.9091,97136.0
2019-09-26 13:25:00,89.33,89.39,89.31,89.39,27157.0,80.9091,80.9634,80.891,80.9634,27157.0
2019-09-26 13:30:00,89.39,89.46,89.38,89.4,69549.0,80.9634,81.0268,80.9544,80.9725,69549.0
2019-09-26 13:35:00,89.41,89.52,89.4,89.51,45039.0,80.9815,81.0812,80.9725,81.0721,45039.0
2019-09-26 13:40:00,89.51,89.54,89.48,89.54,99729.0,81.0721,81.0993,81.0449,81.0993,99729.0
2019-09-26 13:45:00,89.53,89.61,89.52,89.59,69181.0,81.0902,81.1627,81.0812,81.1446,69181.0
2019-09-26 13:50:00,89.6,89.61,89.54,89.6,277199.0,81.1536,81.1627,81.0993,81.1536,277199.0
2019-09-26 13:55:00,89.6,89.66,89.6,89.66,39992.0,81.1536,81.208,81.1536,81.208,39992.0
2019-09-26 14:00:00,89.66,89.74,89.58,89.6,106433.0,81.208,81.2804,81.1355,81.1536,106433.0
2019-09-26 14:05:00,89.61,89.75,89.59,89.75,55340.0,81.1627,81.2895,81.1446,81.2895,55340.0
2019-09-26 14:10:00,89.75,89.75,89.68,89.71,32229.0,81.2895,81.2895,81.2261,81.2533,32229.0
2019-09-26 14:15:00,89.71,89.83,89.71,89.82,64385.0,81.2533,81.3619,81.2533,81.3529,64385.0
2019-09-26 14:20:00,89.83,89.88,89.83,89.84,80202.0,81.3619,81.4072,81.3619,81.371,80202.0
2019-09-26 14:25:00,89.84,89.86,89.74,89.78,189368.0,81.371,81.3891,81.2804,81.3167,189368.0
2019-09-26 14:30:00,89.79,89.81,89.76,89.77,98104.0,81.3257,81.3438,81.2985,81.3076,98104.0
2019-09-26 14:35:00,89.77,89.82,89.74,89.81,34134.0,81.3076,81.3529,81.2804,81.3438,34134.0
2019-09-26 14:40:00,89.81,89.83,89.79,89.81,36291.0,81.3438,81.3619,81.3257,81.3438,36291.0
2019-09-26 14:45:00,89.82,89.83,89.8,89.81,10544.0,81.3529,81.3619,81.3348,81.3438,10544.0
2019-09-26 14:50:00,89.81,89.81,89.73,89.75,25473.0,81.3438,81.3438,81.2714,81.2895,25473.0
2019-09-26 14:55:00,89.76,89.78,89.7,89.71,110686.0,81.2985,81.3167,81.2442,81.2533,110686.0
2019-09-26 15:00:00,89.71,89.81,89.7,89.78,86823.0,81.2533,81.3438,81.2442,81.3167,86823.0
2019-09-26 15:05:00,89.77,89.79,89.69,89.76,86440.0,81.3076,81.3257,81.2351,81.2985,86440.0
2019-09-26 15:10:00,89.75,89.81,89.73,89.77,43497.0,81.2895,81.3438,81.2714,81.3076,43497.0
2019-09-26 15:15:00,89.78,89.83,89.77,89.83,55762.0,81.3167,81.3619,81.3076,81.3619,55762.0
2019-09-26 15:20:00,89.83,89.86,89.8,89.83,37743.0,81.3619,81.3891,81.3348,81.3619,37743.0
2019-09-26 15:25:00,89.83,89.95,89.81,89.89,231157.0,81.3619,81.4706,81.3438,81.4163,231157.0
2019-09-26 15:30:00,89.89,89.99,89.87,89.97,47986.0,81.4163,81.5069,81.3982,81.4888,47986.0
2019-09-26 15:35:00,89.96,89.96,89.86,89.86,65189.0,81.4797,81.4797,81.3891,81.3891,65189.0
2019-09-26 15:40:00,89.86,89.87,89.78,89.82,83785.0,81.3891,81.3982,81.3167,81.3529,83785.0
2019-09-26 15:45:00,89.81,89.84,89.79,89.84,98391.0,81.3438,81.371,81.3257,81.371,98391.0
2019-09-26 15:50:00,89.85,89.85,89.72,89.79,124658.0,81.3801,81.3801,81.2623,81.3257,124658.0
2019-09-26 15:55:00,89.79,89.79,89.67,89.72,312523.0,81.3257,81.3257,81.217,81.2623,312523.0
2019-09-27 09:30:00,90.03,90.07,89.69,89.72,292080.0,81.5431,81.5793,81.2351,81.2623,292080.0
2019-09-27 09:35:00,89.72,89.83,89.66,89.72,169446.0,81.2623,81.3619,81.208,81.2623,169446.0
2019-09-27 09:40:00,89.7,89.84,89.7,89.83,155855.0,81.2442,81.371,81.2442,81.3619,155855.0
2019-09-27 09:45:00,89.82,89.91,89.77,89.87,123489.0,81.3529,81.4344,81.3076,81.3982,123489.0
2019-09-27 09:50:00,89.87,89.9,89.75,89.78,107781.0,81.3982,81.4254,81.2895,81.3167,107781.0
2019-09-27 09:55:00,89.78,89.79,89.66,89.73,126333.0,81.3167,81.3257,81.208,81.2714,126333.0
2019-09-27 10:00:00,89.72,89.76,89.62,89.65,145366.0,81.2623,81.2985,81.1717,81.1989,145366.0
2019-09-27 10:05:00,89.65,89.71,89.58,89.62,178361.0,81.1989,81.2533,81.1355,81.1717,178361.0
2019-09-27 10:10:00,89.63,89.67,89.6,89.63,88102.0,81.1808,81.217,81.1536,81.1808,88102.0
2019-09-27 10:15:00,89.63,89.68,89.56,89.66,193208.0,81.1808,81.2261,81.1174,81.208,193208.0
2019-09-27 10:20:00,89.67,89.75,89.67,89.72,127400.0,81.217,81.2895,81.217,81.2623,127400.0
2019-09-27 10:25:00,89.72,89.87,89.71,89.84,98643.0,81.2623,81.3982,81.2533,81.371,98643.0
2019-09-27 10:30:00,89.84,89.9,89.81,89.84,88777.0,81.371,81.4254,81.3438,81.371,88777.0
2019-09-27 10:35:00,89.82,89.87,89.74,89.86,94236.0,81.3529,81.3982,81.2804,81.3891,94236.0
2019-09-27 10:40:00,89.86,89.91,89.85,89.9,94527.0,81.3891,81.4344,81.3801,81.4254,94527.0
2019-09-27 10:45:00,89.91,90.08,89.91,90.02,106938.0,81.4344,81.5884,81.4344,81.534,106938.0
2019-09-27 10:50:00,90.03,90.04,89.94,89.98,123458.0,81.5431,81.5522,81.4616,81.4978,123458.0
2019-09-27 10:55:00,89.98,90.15,89.98,90.11,127926.0,81.4978,81.6518,81.4978,81.6156,127926.0
2019-09-27 11:00:00,90.11,90.16,90.03,90.05,197145.0,81.6156,81.6608,81.5431,81.5612,197145.0
2019-09-27 11:05:00,90.05,90.11,90.02,90.05,100564.0,81.5612,81.6156,81.534,81.5612,100564.0
2019-09-27 11:10:00,90.05,90.07,90.02,90.04,23097.0,81.5612,81.5793,81.534,81.5522,23097.0
2019-09-27 11:15:00,90.05,90.07,89.94,89.95,78877.0,81.5612,81.5793,81.4616,81.4706,78877.0
2019-09-27 11:20:00,89.95,90.01,89.95,89.96,119324.0,81.4706,81.525,81.4706,81.4797,119324.0
2019-09-27 11:25:00,89.97,89.99,89.94,89.95,124628.0,81.4888,81.5069,81.4616,81.4706,124628.0
2019-09-27 11:30:00,89.95,89.97,89.87,89.96,103402.0,81.4706,81.4888,81.3982,81.4797,103402.0
2019-09-27 11:35:00,89.97,89.99,89.42,89.64,408567.0,81.4888,81.5069,80.9906,81.1899,408567.0
2019-09-27 11:40:00,89.66,89.82,89.6,89.66,163157.0,81.208,81.3529,81.1536,81.208,163157.0
2019-09-27 11:45:00,89.65,89.77,89.61,89.76,75552.0,81.1989,81.3076,81.1627,81.2985,75552.0
2019-09-27 11:50:00,89.76,89.77,89.66,89.7,340993.0,81.2985,81.3076,81.208,81.2442,340993.0
2019-09-27 11:55:00,89.71,89.93,89.71,89.77,212584.0,81.2533,81.4525,81.2533,81.3076,212584.0
2019-09-27 12:00:00,89.77,89.79,89.65,89.66,48922.0,81.3076,81.3257,81.1989,81.208,48922.0
2019-09-27 12:05:00,89.67,89.69,89.59,89.66,34305.0,81.217,81.2351,81.1446,81.208,34305.0
2019-09-27 12:10:00,89.66,89.73,89.59,89.68,72547.0,81.208,81.2714,81.1446,81.2261,72547.0
2019-09-27 12:15:00,89.68,89.74,89.57,89.59,242073.0,81.2261,81.2804,81.1265,81.1446,242073.0
2019-09-27 12:20:00,89.59,89.64,89.58,89.61,28343.0,81.1446,81.1899,81.1355,81.1627,28343.0
2019-09-27 12:25:00,89.61,89.68,89.6,89.67,21943.0,81.1627,81.2261,81.1536,81.217,21943.0
2019-09-27 12:30:00,89.65,89.67,89.59,89.64,167490.0,81.1989,81.217,81.1446,81.1899,167490.0
2019-09-27 12:35:00,89.64,89.68,89.63,89.64,20204.0,81.1899,81.2261,81.1808,81.1899,20204.0
2019-09-27 12:40:00,89.64,89.67,89.56,89.57,31664.0,81.1899,81.217,81.1174,81.1265,31664.0
2019-09-27 12:45:00,89.58,89.59,89.43,89.44,120543.0,81.1355,81.1446,80.9997,81.0087,120543.0
2019-09-27 12:50:00,89.44,89.51,89.43,89.45,47915.0,81.0087,81.0721,80.9997,81.0178,47915.0
2019-09-27 12:55:00,89.45,89.5,89.34,89.35,60278.0,81.0178,81.0631,80.9181,80.9272,60278.0
2019-09-27 13:00:00,89.35,89.45,89.3,89.45,180888.0,80.9272,81.0178,80.8819,81.0178,180888.0
2019-09-27 13:05:00,89.45,89.59,89.44,89.56,117182.0,81.0178,81.1446,81.0087,81.1174,117182.0
2019-09-27 13:10:00,89.56,89.58,89.52,89.54,19448.0,81.1174,81.1355,81.0812,81.0993,19448.0
2019-09-27 13:15:00,89.54,89.54,89.41,89.44,42982.0,81.0993,81.0993,80.9815,81.0087,42982.0
2019-09-27 13:20:00,89.43,89.47,89.3,89.33,22536.0,80.9997,81.0359,80.8819,80.9091,22536.0
2019-09-27 13:25:00,89.33,89.39,89.29,89.39,13586.0,80.9091,80.9634,80.8729,80.9634,13586.0
2019-09-27 13:30:00,89.39,89.39,89.28,89.31,19422.0,80.9634,80.9634,80.8638,80.891,19422.0
2019-09-27 13:35:00,89.31,89.34,89.29,89.32,14028.0,80.891,80.9181,80.8729,80.9,14028.0
2019-09-27 13:40:00,89.33,89.41,89.32,89.38,34778.0,80.9091,80.9815,80.9,80.9544,34778.0
2019-09-27 13:45:00,89.37,89.38,89.31,89.32,182208.0,80.9453,80.9544,80.891,80.9,182208.0
2019-09-27 13:50:00,89.31,89.41,89.24,89.39,59338.0,80.891,80.9815,80.8276,80.9634,59338.0
2019-09-27 13:55:00,89.4,89.46,89.39,89.44,18492.0,80.9725,81.0268,80.9634,81.0087,18492.0
2019-09-27 14:00:00,89.45,89.45,89.33,89.36,78898.0,81.0178,81.0178,80.9091,80.9363,78898.0
2019-09-27 14:05:00,89.35,89.36,89.24,89.25,49430.0,80.9272,80.9363,80.8276,80.8366,49430.0
2019-09-27 14:10:00,89.25,89.26,89.21,89.25,67194.0,80.8366,80.8457,80.8004,80.8366,67194.0
2019-09-27 14:15:00,89.25,89.28,89.15,89.17,43905.0,80.8366,80.8638,80.7461,80.7642,43905.0
2019-09-27 14:20:00,89.18,89.22,89.12,89.14,249540.0,80.7732,80.8095,80.7189,80.737,249540.0
2019-09-27 14:25:00,89.14,89.18,89.09,89.16,30098.0,80.737,80.7732,80.6917,80.7551,30098.0
2019-09-27 14:30:00,89.16,89.21,89.14,89.17,97859.0,80.7551,80.8004,80.737,80.7642,97859.0
2019-09-27 14:35:00,89.17,89.19,89.1,89.11,110426.0,80.7642,80.7823,80.7008,80.7098,110426.0
2019-09-27 14:40:00,89.12,89.17,89.11,89.11,88734.0,80.7189,80.7642,80.7098,80.7098,88734.0
2019-09-27 14:45:00,89.12,89.16,89.06,89.08,172344.0,80.7189,80.7551,80.6645,80.6827,172344.0
2019-09-27 14:50:00,89.08,89.1,89.0,89.01,45639.0,80.6827,80.7008,80.6102,80.6192,45639.0
2019-09-27 14:55:00,89.01,89.09,89.0,89.04,27902.0,80.6192,80.6917,80.6102,80.6464,27902.0
2019-09-27 15:00:00,89.05,89.16,89.04,89.13,145988.0,80.6555,80.7551,80.6464,80.7279,145988.0
2019-09-27 15:05:00,89.13,89.14,89.01,89.04,99118.0,80.7279,80.737,80.6192,80.6464,99118.0
2019-09-27 15:10:00,89.04,89.07,89.0,89.01,68586.0,80.6464,80.6736,80.6102,80.6192,68586.0
2019-09-27 15:15:00,89.02,89.19,89.0,89.14,91200.0,80.6283,80.7823,80.6102,80.737,91200.0
2019-09-27 15:20:00,89.14,89.21,89.13,89.19,48507.0,80.737,80.8004,80.7279,80.7823,48507.0
2019-09-27 15:25:00,89.2,89.2,89.07,89.08,69688.0,80.7913,80.7913,80.6736,80.6827,69688.0
2019-09-27 15:30:00,89.07,89.17,89.05,89.15,109417.0,80.6736,80.7642,80.6555,80.7461,109417.0
2019-09-27 15:35:00,89.15,89.2,89.08,89.17,99394.0,80.7461,80.7913,80.6827,80.7642,99394.0
2019-09-27 15:40:00,89.17,89.21,89.13,89.19,75036.0,80.7642,80.8004,80.7279,80.7823,75036.0
2019-09-27 15:45:00,89.19,89.23,89.17,89.22,136225.0,80.7823,80.8185,80.7642,80.8095,136225.0
2019-09-27 15:50:00,89.21,89.37,89.21,89.3,273949.0,80.8004,80.9453,80.8004,80.8819,273949.0
2019-09-27 15:55:00,89.29,89.34,89.2,89.32,463079.0,80.8729,80.9181,80.7913,80.9,463079.0
2019-09-30 09:30:00,89.45,89.6,89.39,89.53,214235.0,81.0178,81.1536,80.9634,81.0902,214235.0
2019-09-30 09:35:00,89.54,89.69,89.48,89.64,113332.0,81.0993,81.2351,81.0449,81.1899,113332.0
2019-09-30 09:40:00,89.65,89.8,89.63,89.78,289200.0,81.1989,81.3348,81.1808,81.3167,289200.0
2019-09-30 09:45:00,89.78,89.98,89.75,89.98,151043.0,81.3167,81.4978,81.2895,81.4978,151043.0
2019-09-30 09:50:00,89.98,90.17,89.97,90.09,244769.0,81.4978,81.6699,81.4888,81.5974,244769.0
2019-09-30 09:55:00,90.09,90.15,90.01,90.11,105702.0,81.5974,81.6518,81.525,81.6156,105702.0
2019-09-30 10:00:00,90.1,90.14,90.08,90.14,193942.0,81.6065,81.6427,81.5884,81.6427,193942.0
2019-09-30 10:05:00,90.13,90.15,90.02,90.06,173850.0,81.6337,81.6518,81.534,81.5703,173850.0
2019-09-30 10:10:00,90.06,90.16,89.99,90.16,85332.0,81.5703,81.6608,81.5069,81.6608,85332.0
2019-09-30 10:15:00,90.17,90.2,90.07,90.07,71747.0,81.6699,81.6971,81.5793,81.5793,71747.0
2019-09-30 10:20:00,90.08,90.09,89.99,90.03,150518.0,81.5884,81.5974,81.5069,81.5431,150518.0
2019-09-30 10:25:00,90.02,90.04,89.96,89.98,95797.0,81.534,81.5522,81.4797,81.4978,95797.0
2019-09-30 10:30:00,89.98,90.15,89.97,90.12,297756.0,81.4978,81.6518,81.4888,81.6246,297756.0
2019-09-30 10:35:00,90.12,90.15,90.08,90.12,59140.0,81.6246,81.6518,81.5884,81.6246,59140.0
2019-09-30 10:40:00,90.11,90.21,90.1,90.15,37160.0,81.6156,81.7061,81.6065,81.6518,37160.0
2019-09-30 10:45:00,90.14,90.14,90.05,90.07,47380.0,81.6427,81.6427,81.5612,81.5793,47380.0
2019-09-30 10:50:00,90.08,90.14,90.03,90.13,113461.0,81.5884,81.6427,81.5431,81.6337,113461.0
2019-09-30 10:55:00,90.13,90.13,89.96,89.99,52023.0,81.6337,81.6337,81.4797,81.5069,52023.0
2019-09-30 11:00:00,89.99,90.04,89.91,89.91,58968.0,81.5069,81.5522,81.4344,81.4344,58968.0
2019-09-30 11:05:00,89.92,89.96,89.89,89.95,30163.0,81.4435,81.4797,81.4163,81.4706,30163.0
2019-09-30 11:10:00,89.95,89.97,89.9,89.91,60648.0,81.4706,81.4888,81.4254,81.4344,60648.0
2019-09-30 11:15:00,89.92,89.97,89.89,89.89,37753.0,81.4435,81.4888,81.4163,81.4163,37753.0
2019-09-30 11:20:00,89.9,89.97,89.9,89.94,42022.0,81.4254,81.4888,81.4254,81.4616,42022.0
2019-09-30 11:25:00,89.94,90.07,89.94,90.06,45137.0,81.4616,81.5793,81.4616,81.5703,45137.0
2019-09-30 11:30:00,90.07,90.11,90.03,90.11,49152.0,81.5793,81.6156,81.5431,81.6156,49152.0
2019-09-30 11:35:00,90.11,90.13,90.06,90.1,30748.0,81.6156,81.6337,81.5703,81.6065,30748.0
2019-09-30 11:40:00,90.1,90.18,90.08,90.15,23221.0,81.6065,81.679,81.5884,81.6518,23221.0
2019-09-30 11:45:00,90.15,90.17,90.13,90.15,19273.0,81.6518,81.6699,81.6337,81.6518,19273.0
2019-09-30 11:50:00,90.16,90.2,90.15,90.17,31150.0,81.6608,81.6971,81.6518,81.6699,31150.0
2019-09-30 11:55:00,90.17,90.24,90.15,90.22,18635.0,81.6699,81.7333,81.6518,81.7152,18635.0
2019-09-30 12:00:00,90.22,90.28,90.21,90.25,99317.0,81.7152,81.7695,81.7061,81.7424,99317.0
2019-09-30 12:05:00,90.26,90.28,90.21,90.27,30866.0,81.7514,81.7695,81.7061,81.7605,30866.0
2019-09-30 12:10:00,90.27,90.35,90.26,90.33,37579.0,81.7605,81.8329,81.7514,81.8148,37579.0
2019-09-30 12:15:00,90.33,90.36,90.32,90.34,61557.0,81.8148,81.842,81.8058,81.8239,61557.0
2019-09-30 12:20:00,90.34,90.4,90.33,90.4,42770.0,81.8239,81.8782,81.8148,81.8782,42770.0
2019-09-30 12:25:00,90.4,90.46,90.4,90.45,58706.0,81.8782,81.9326,81.8782,81.9235,58706.0
2019-09-30 12:30:00,90.45,90.47,90.4,90.41,53805.0,81.9235,81.9416,81.8782,81.8873,53805.0
2019-09-30 12:35:00,90.41,90.42,90.38,90.4,31119.0,81.8873,81.8963,81.8601,81.8782,31119.0
2019-09-30 12:40:00,90.4,90.43,90.4,90.4,41157.0,81.8782,81.9054,81.8782,81.8782,41157.0
2019-09-30 12:45:00,90.4,90.41,90.35,90.35,48199.0,81.8782,81.8873,81.8329,81.8329,48199.0
2019-09-30 12:50:00,90.36,90.38,90.34,90.37,24891.0,81.842,81.8601,81.8239,81.851,24891.0
2019-09-30 12:55:00,90.36,90.42,90.35,90.42,51663.0,81.842,81.8963,81.8329,81.8963,51663.0
2019-09-30 13:00:00,90.42,90.46,90.41,90.43,42684.0,81.8963,81.9326,81.8873,81.9054,42684.0
2019-09-30 13:05:00,90.43,90.5,90.42,90.48,188519.0,81.9054,81.9688,81.8963,81.9507,188519.0
2019-09-30 13:10:00,90.48,90.55,90.48,90.53,179179.0,81.9507,82.0141,81.9507,81.996,179179.0
2019-09-30 13:15:00,90.54,90.55,90.51,90.54,18820.0,82.005,82.0141,81.9778,82.005,18820.0
2019-09-30 13:20:00,90.53,90.56,90.53,90.53,30956.0,81.996,82.0231,81.996,81.996,30956.0
2019-09-30 13:25:00,90.53,90.55,90.49,90.52,46946.0,81.996,82.0141,81.9597,81.9869,46946.0
2019-09-30 13:30:00,90.53,90.6,90.51,90.59,16095.0,81.996,82.0594,81.9778,82.0503,16095.0
2019-09-30 13:35:00,90.59,90.66,90.55,90.65,25224.0,82.0503,82.1137,82.0141,82.1047,25224.0
2019-09-30 13:40:00,90.65,90.66,90.6,90.62,124373.0,82.1047,82.1137,82.0594,82.0775,124373.0
2019-09-30 13:45:00,90.63,90.68,90.62,90.66,62303.0,82.0865,82.1318,82.0775,82.1137,62303.0
2019-09-30 13:50:00,90.66,90.68,90.61,90.62,93365.0,82.1137,82.1318,82.0684,82.0775,93365.0
2019-09-30 13:55:00,90.61,90.63,90.59,90.59,37076.0,82.0684,82.0865,82.0503,82.0503,37076.0
2019-09-30 14:00:00,90.59,90.61,90.55,90.56,45065.0,82.0503,82.0684,82.0141,82.0231,45065.0
2019-09-30 14:05:00,90.55,90.56,90.5,90.55,55952.0,82.0141,82.0231,81.9688,82.0141,55952.0
2019-09-30 14:10:00,90.55,90.55,90.46,90.53,58799.0,82.0141,82.0141,81.9326,81.996,58799.0
2019-09-30 14:15:00,90.52,90.55,90.5,90.52,14678.0,81.9869,82.0141,81.9688,81.9869,14678.0
2019-09-30 14:20:00,90.52,90.54,90.51,90.53,20326.0,81.9869,82.005,81.9778,81.996,20326.0
2019-09-30 14:25:00,90.53,90.53,90.49,90.52,49092.0,81.996,81.996,81.9597,81.9869,49092.0
2019-09-30 14:30:00,90.53,90.53,90.46,90.46,30607.0,81.996,81.996,81.9326,81.9326,30607.0
2019-09-30 14:35:00,90.46,90.47,90.42,90.44,33374.0,81.9326,81.9416,81.8963,81.9144,33374.0
2019-09-30 14:40:00,90.44,90.51,90.44,90.5,45741.0,81.9144,81.9778,81.9144,81.9688,45741.0
2019-09-30 14:45:00,90.49,90.5,90.43,90.44,20015.0,81.9597,81.9688,81.9054,81.9144,20015.0
2019-09-30 14:50:00,90.43,90.44,90.4,90.44,33240.0,81.9054,81.9144,81.8782,81.9144,33240.0
2019-09-30 14:55:00,90.44,90.44,90.32,90.32,195393.0,81.9144,81.9144,81.8058,81.8058,195393.0
2019-09-30 15:00:00,90.33,90.33,90.2,90.21,420241.0,81.8148,81.8148,81.6971,81.7061,420241.0
2019-09-30 15:05:00,90.2,90.26,90.2,90.23,141779.0,81.6971,81.7514,81.6971,81.7242,141779.0
2019-09-30 15:10:00,90.24,90.28,90.21,90.26,61085.0,81.7333,81.7695,81.7061,81.7514,61085.0
2019-09-30 15:15:00,90.26,90.3,90.25,90.27,56845.0,81.7514,81.7876,81.7424,81.7605,56845.0
2019-09-30 15:20:00,90.27,90.28,90.23,90.28,47254.0,81.7605,81.7695,81.7242,81.7695,47254.0
2019-09-30 15:25:00,90.28,90.31,90.25,90.26,72199.0,81.7695,81.7967,81.7424,81.7514,72199.0
2019-09-30 15:30:00,90.26,90.27,90.22,90.23,118303.0,81.7514,81.7605,81.7152,81.7242,118303.0
2019-09-30 15:35:00,90.23,90.24,90.19,90.23,86203.0,81.7242,81.7333,81.688,81.7242,86203.0
2019-09-30 15:40:00,90.23,90.25,90.21,90.25,92644.0,81.7242,81.7424,81.7061,81.7424,92644.0
2019-09-30 15:45:00,90.25,90.29,90.1,90.15,311015.0,81.7424,81.7786,81.6065,81.6518,311015.0
2019-09-30 15:50:00,90.15,90.26,90.14,90.15,310338.0,81.6518,81.7514,81.6427,81.6518,310338.0
2019-09-30 15:55:00,90.15,90.2,90.11,90.13,623206.0,81.6518,81.6971,81.6156,81.6337,623206.0
2019-10-01 09:30:00,90.37,90.49,90.3,90.41,218077.0,81.851,81.9597,81.7876,81.8873,218077.0
2019-10-01 09:35:00,90.41,90.42,90.24,90.33,170275.0,81.8873,81.8963,81.7333,81.8148,170275.0
2019-10-01 09:40:00,90.33,90.46,90.24,90.46,198226.0,81.8148,81.9326,81.7333,81.9326,198226.0
2019-10-01 09:45:00,90.46,90.57,90.46,90.51,152923.0,81.9326,82.0322,81.9326,81.9778,152923.0
2019-10-01 09:50:00,90.52,90.56,90.45,90.46,130455.0,81.9869,82.0231,81.9235,81.9326,130455.0
2019-10-01 09:55:00,90.47,90.57,90.46,90.46,246092.0,81.9416,82.0322,81.9326,81.9326,246092.0
2019-10-01 10:00:00,90.46,90.46,90.11,90.11,389258.0,81.9326,81.9326,81.6156,81.6156,389258.0
2019-10-01 10:05:00,90.11,90.13,89.94,89.97,378898.0,81.6156,81.6337,81.4616,81.4888,378898.0
2019-10-01 10:10:00,89.97,90.05,89.87,89.87,337391.0,81.4888,81.5612,81.3982,81.3982,337391.0
2019-10-01 10:15:00,89.88,89.98,89.86,89.94,138038.0,81.4072,81.4978,81.3891,81.4616,138038.0
2019-10-01 10:20:00,89.93,89.93,89.71,89.81,258885.0,81.4525,81.4525,81.2533,81.3438,258885.0
2019-10-01 10:25:00,89.81,89.96,89.79,89.95,133348.0,81.3438,81.4797,81.3257,81.4706,133348.0
2019-10-01 10:30:00,89.95,90.05,89.92,90.02,83893.0,81.4706,81.5612,81.4435,81.534,83893.0
2019-10-01 10:35:00,90.02,90.06,89.97,90.04,83889.0,81.534,81.5703,81.4888,81.5522,83889.0
2019-10-01 10:40:00,90.05,90.06,89.9,89.95,67608.0,81.5612,81.5703,81.4254,81.4706,67608.0
2019-10-01 10:45:00,89.95,90.0,89.86,89.87,85952.0,81.4706,81.5159,81.3891,81.3982,85952.0
2019-10-01 10:50:00,89.86,89.97,89.83,89.95,154846.0,81.3891,81.4888,81.3619,81.4706,154846.0
2019-10-01 10:55:00,89.93,89.98,89.79,89.81,85201.0,81.4525,81.4978,81.3257,81.3438,85201.0
2019-10-01 11:00:00,89.8,89.84,89.67,89.69,229720.0,81.3348,81.371,81.217,81.2351,229720.0
2019-10-01 11:05:00,89.68,89.8,89.64,89.79,86405.0,81.2261,81.3348,81.1899,81.3257,86405.0
2019-10-01 11:10:00,89.79,89.8,89.69,89.71,70818.0,81.3257,81.3348,81.2351,81.2533,70818.0
2019-10-01 11:15:00,89.71,89.74,89.63,89.7,62350.0,81.2533,81.2804,81.1808,81.2442,62350.0
2019-10-01 11:20:00,89.7,89.84,89.68,89.83,76472.0,81.2442,81.371,81.2261,81.3619,76472.0
2019-10-01 11:25:00,89.82,89.87,89.76,89.81,50255.0,81.3529,81.3982,81.2985,81.3438,50255.0
2019-10-01 11:30:00,89.81,89.85,89.78,89.81,35561.0,81.3438,81.3801,81.3167,81.3438,35561.0
2019-10-01 11:35:00,89.81,89.86,89.77,89.81,55401.0,81.3438,81.3891,81.3076,81.3438,55401.0
2019-10-01 11:40:00,89.8,89.82,89.66,89.75,88109.0,81.3348,81.3529,81.208,81.2895,88109.0
2019-10-01 11:45:00,89.74,89.75,89.63,89.63,84761.0,81.2804,81.2895,81.1808,81.1808,84761.0
2019-10-01 11:50:00,89.63,89.68,89.6,89.63,81030.0,81.1808,81.2261,81.1536,81.1808,81030.0
2019-10-01 11:55:00,89.63,89.69,89.6,89.68,43509.0,81.1808,81.2351,81.1536,81.2261,43509.0
2019-10-01 12:00:00,89.67,89.68,89.57,89.57,79839.0,81.217,81.2261,81.1265,81.1265,79839.0
2019-10-01 12:05:00,89.58,89.58,89.49,89.5,42837.0,81.1355,81.1355,81.054,81.0631,42837.0
2019-10-01 12:10:00,89.49,89.5,89.39,89.4,83520.0,81.054,81.0631,80.9634,80.9725,83520.0
2019-10-01 12:15:00,89.4,89.49,89.37,89.44,83169.0,80.9725,81.054,80.9453,81.0087,83169.0
2019-10-01 12:20:00,89.45,89.49,89.35,89.36,126169.0,81.0178,81.054,80.9272,80.9363,126169.0
2019-10-01 12:25:00,89.37,89.49,89.36,89.4,143587.0,80.9453,81.054,80.9363,80.9725,143587.0
2019-10-01 12:30:00,89.39,89.47,89.38,89.4,63672.0,80.9634,81.0359,80.9544,80.9725,63672.0
2019-10-01 12:35:00,89.4,89.47,89.37,89.37,50929.0,80.9725,81.0359,80.9453,80.9453,50929.0
2019-10-01 12:40:00,89.37,89.46,89.37,89.43,49897.0,80.9453,81.0268,80.9453,80.9997,49897.0
2019-10-01 12:45:00,89.44,89.44,89.36,89.38,41503.0,81.0087,81.0087,80.9363,80.9544,41503.0
2019-10-01 12:50:00,89.38,89.4,89.33,89.34,27545.0,80.9544,80.9725,80.9091,80.9181,27545.0
2019-10-01 12:55:00,89.34,89.38,89.28,89.29,41499.0,80.9181,80.9544,80.8638,80.8729,41499.0
2019-10-01 13:00:00,89.29,89.33,89.27,89.32,35143.0,80.8729,80.9091,80.8547,80.9,35143.0
2019-10-01 13:05:00,89.33,89.33,89.24,89.27,88981.0,80.9091,80.9091,80.8276,80.8547,88981.0
2019-10-01 13:10:00,89.27,89.27,89.15,89.16,51605.0,80.8547,80.8547,80.7461,80.7551,51605.0
2019-10-01 13:15:00,89.16,89.19,89.13,89.16,64888.0,80.7551,80.7823,80.7279,80.7551,64888.0
2019-10-01 13:20:00,89.15,89.19,89.11,89.14,113710.0,80.7461,80.7823,80.7098,80.737,113710.0
2019-10-01 13:25:00,89.15,89.22,89.13,89.15,77563.0,80.7461,80.8095,80.7279,80.7461,77563.0
2019-10-01 13:30:00,89.16,89.18,89.07,89.09,107401.0,80.7551,80.7732,80.6736,80.6917,107401.0
2019-10-01 13:35:00,89.09,89.15,89.07,89.15,76896.0,80.6917,80.7461,80.6736,80.7461,76896.0
2019-10-01 13:40:00,89.14,89.2,89.13,89.2,78594.0,80.737,80.7913,80.7279,80.7913,78594.0
2019-10-01 13:45:00,89.2,89.26,89.16,89.25,54660.0,80.7913,80.8457,80.7551,80.8366,54660.0
2019-10-01 13:50:00,89.24,89.29,89.22,89.25,86594.0,80.8276,80.8729,80.8095,80.8366,86594.0
2019-10-01 13:55:00,89.26,89.26,89.18,89.21,64470.0,80.8457,80.8457,80.7732,80.8004,64470.0
2019-10-01 14:00:00,89.2,89.28,89.17,89.24,101643.0,80.7913,80.8638,80.7642,80.8276,101643.0
2019-10-01 14:05:00,89.23,89.24,89.1,89.11,65030.0,80.8185,80.8276,80.7008,80.7098,65030.0
2019-10-01 14:10:00,89.11,89.25,89.08,89.22,241264.0,80.7098,80.8366,80.6827,80.8095,241264.0
2019-10-01 14:15:00,89.23,89.24,89.2,89.22,109114.0,80.8185,80.8276,80.7913,80.8095,109114.0
2019-10-01 14:20:00,89.22,89.25,89.2,89.23,111275.0,80.8095,80.8366,80.7913,80.8185,111275.0
2019-10-01 14:25:00,89.24,89.25,89.11,89.14,93101.0,80.8276,80.8366,80.7098,80.737,93101.0
2019-10-01 14:30:00,89.14,89.27,89.14,89.27,127952.0,80.737,80.8547,80.737,80.8547,127952.0
2019-10-01 14:35:00,89.28,89.31,89.26,89.31,255900.0,80.8638,80.891,80.8457,80.891,255900.0
2019-10-01 14:40:00,89.31,89.36,89.3,89.34,202043.0,80.891,80.9363,80.8819,80.9181,202043.0
2019-10-01 14:45:00,89.34,89.4,89.33,89.35,133096.0,80.9181,80.9725,80.9091,80.9272,133096.0
2019-10-01 14:50:00,89.36,89.37,89.33,89.34,134201.0,80.9363,80.9453,80.9091,80.9181,134201.0
2019-10-01 14:55:00,89.34,89.37,89.3,89.33,115612.0,80.9181,80.9453,80.8819,80.9091,115612.0
2019-10-01 15:00:00,89.33,89.37,89.3,89.33,109525.0,80.9091,80.9453,80.8819,80.9091,109525.0
2019-10-01 15:05:00,89.33,89.43,89.3,89.4,69884.0,80.9091,80.9997,80.8819,80.9725,69884.0
2019-10-01 15:10:00,89.41,89.41,89.25,89.25,109262.0,80.9815,80.9815,80.8366,80.8366,109262.0
2019-10-01 15:15:00,89.25,89.32,89.2,89.31,67252.0,80.8366,80.9,80.7913,80.891,67252.0
2019-10-01 15:20:00,89.31,89.35,89.27,89.34,54800.0,80.891,80.9272,80.8547,80.9181,54800.0
2019-10-01 15:25:00,89.34,89.42,89.33,89.42,112665.0,80.9181,80.9906,80.9091,80.9906,112665.0
2019-10-01 15:30:00,89.41,89.42,89.31,89.38,148866.0,80.9815,80.9906,80.891,80.9544,148866.0
2019-10-01 15:35:00,89.38,89.41,89.26,89.28,122948.0,80.9544,80.9815,80.8457,80.8638,122948.0
2019-10-01 15:40:00,89.29,89.3,89.21,89.3,140086.0,80.8729,80.8819,80.8004,80.8819,140086.0
2019-10-01 15:45:00,89.3,89.33,89.25,89.29,306225.0,80.8819,80.9091,80.8366,80.8729,306225.0
2019-10-01 15:50:00,89.28,89.36,89.25,89.36,358946.0,80.8638,80.9363,80.8366,80.9363,358946.0
2019-10-01 15:55:00,89.34,89.38,89.22,89.26,1116386.0,80.9181,80.9544,80.8095,80.8457,1116386.0
2019-10-02 09:30:00,88.97,89.15,88.89,88.93,277829.0,80.583,80.7461,80.5106,80.5468,277829.0
2019-10-02 09:35:00,88.93,88.93,88.55,88.57,243628.0,80.5468,80.5468,80.2026,80.2207,243628.0
2019-10-02 09:40:00,88.57,88.65,88.44,88.48,338699.0,80.2207,80.2932,80.103,80.1392,338699.0
2019-10-02 09:45:00,88.48,88.54,88.42,88.43,168659.0,80.1392,80.1936,80.0849,80.0939,168659.0
2019-10-02 09:50:00,88.43,88.43,88.2,88.22,385796.0,80.0939,80.0939,79.8856,79.9037,385796.0
2019-10-02 09:55:00,88.21,88.25,88.0,88.12,239710.0,79.8947,79.9309,79.7045,79.8131,239710.0
2019-10-02 10:00:00,88.12,88.12,87.91,87.98,200643.0,79.8131,79.8131,79.6229,79.6863,200643.0
2019-10-02 10:05:00,87.97,88.18,87.97,88.11,157347.0,79.6773,79.8675,79.6773,79.8041,157347.0
2019-10-02 10:10:00,88.09,88.19,88.07,88.16,111627.0,79.786,79.8765,79.7679,79.8494,111627.0
2019-10-02 10:15:00,88.14,88.18,88.11,88.14,210314.0,79.8313,79.8675,79.8041,79.8313,210314.0
2019-10-02 10:20:00,88.14,88.19,88.06,88.14,296080.0,79.8313,79.8765,79.7588,79.8313,296080.0
2019-10-02 10:25:00,88.13,88.22,88.06,88.18,381232.0,79.8222,79.9037,79.7588,79.8675,381232.0
2019-10-02 10:30:00,88.18,88.19,87.99,88.09,137490.0,79.8675,79.8765,79.6954,79.786,137490.0
2019-10-02 10:35:00,88.09,88.15,87.98,88.06,172205.0,79.786,79.8403,79.6863,79.7588,172205.0
2019-10-02 10:40:00,88.07,88.18,87.99,88.13,128585.0,79.7679,79.8675,79.6954,79.8222,128585.0
2019-10-02 10:45:00,88.12,88.12,87.95,87.97,164950.0,79.8131,79.8131,79.6592,79.6773,164950.0
2019-10-02 10:50:00,87.95,88.06,87.89,88.06,340964.0,79.6592,79.7588,79.6048,79.7588,340964.0
2019-10-02 10:55:00,88.07,88.16,88.0,88.01,170077.0,79.7679,79.8494,79.7045,79.7135,170077.0
2019-10-02 11:00:00,88.01,88.15,87.98,88.13,53598.0,79.7135,79.8403,79.6863,79.8222,53598.0
2019-10-02 11:05:00,88.14,88.26,88.11,88.22,38449.0,79.8313,79.9399,79.8041,79.9037,38449.0
2019-10-02 11:10:00,88.22,88.23,88.1,88.14,64952.0,79.9037,79.9128,79.795,79.8313,64952.0
2019-10-02 11:15:00,88.14,88.17,88.02,88.15,91883.0,79.8313,79.8584,79.7226,79.8403,91883.0
2019-10-02 11:20:00,88.16,88.26,88.12,88.26,98919.0,79.8494,79.9399,79.8131,79.9399,98919.0
2019-10-02 11:25:00,88.27,88.28,88.09,88.13,48716.0,79.949,79.9581,79.786,79.8222,48716.0
2019-10-02 11:30:00,88.13,88.17,87.96,87.97,242075.0,79.8222,79.8584,79.6682,79.6773,242075.0
2019-10-02 11:35:00,87.98,88.07,87.88,88.05,113728.0,79.6863,79.7679,79.5958,79.7497,113728.0
2019-10-02 11:40:00,88.04,88.1,88.0,88.03,54011.0,79.7407,79.795,79.7045,79.7316,54011.0
2019-10-02 11:45:00,88.03,88.04,87.9,87.94,82053.0,79.7316,79.7407,79.6139,79.6501,82053.0
2019-10-02 11:50:00,87.95,88.02,87.93,88.0,110456.0,79.6592,79.7226,79.6411,79.7045,110456.0
2019-10-02 11:55:00,88.0,88.03,87.92,88.0,993257.0,79.7045,79.7316,79.632,79.7045,993257.0
2019-10-02 12:00:00,87.98,87.99,87.89,87.95,180415.0,79.6863,79.6954,79.6048,79.6592,180415.0
2019-10-02 12:05:00,87.95,87.99,87.94,87.94,32832.0,79.6592,79.6954,79.6501,79.6501,32832.0
2019-10-02 12:10:00,87.94,87.95,87.82,87.84,26957.0,79.6501,79.6592,79.5414,79.5595,26957.0
2019-10-02 12:15:00,87.84,87.87,87.77,87.81,72545.0,79.5595,79.5867,79.4961,79.5324,72545.0
2019-10-02 12:20:00,87.82,87.82,87.77,87.82,41756.0,79.5414,79.5414,79.4961,79.5414,41756.0
2019-10-02 12:25:00,87.81,87.84,87.8,87.83,30139.0,79.5324,79.5595,79.5233,79.5505,30139.0
2019-10-02 12:30:00,87.83,87.89,87.82,87.85,43236.0,79.5505,79.6048,79.5414,79.5686,43236.0
2019-10-02 12:35:00,87.85,87.85,87.77,87.78,59543.0,79.5686,79.5686,79.4961,79.5052,59543.0
2019-10-02 12:40:00,87.78,87.79,87.71,87.75,54621.0,79.5052,79.5143,79.4418,79.478,54621.0
2019-10-02 12:45:00,87.73,87.74,87.64,87.68,60089.0,79.4599,79.469,79.3784,79.4146,60089.0
2019-10-02 12:50:00,87.66,87.67,87.61,87.62,52400.0,79.3965,79.4056,79.3512,79.3603,52400.0
2019-10-02 12:55:00,87.6,87.7,87.57,87.66,70720.0,79.3422,79.4327,79.315,79.3965,70720.0
2019-10-02 13:00:00,87.65,87.68,87.57,87.66,85530.0,79.3875,79.4146,79.315,79.3965,85530.0
2019-10-02 13:05:00,87.66,87.74,87.65,87.73,84945.0,79.3965,79.469,79.3875,79.4599,84945.0
2019-10-02 13:10:00,87.74,87.83,87.7,87.76,190679.0,79.469,79.5505,79.4327,79.4871,190679.0
2019-10-02 13:15:00,87.74,87.77,87.7,87.7,45300.0,79.469,79.4961,79.4327,79.4327,45300.0
2019-10-02 13:20:00,87.69,87.74,87.66,87.67,26292.0,79.4237,79.469,79.3965,79.4056,26292.0
2019-10-02 13:25:00,87.68,87.8,87.68,87.77,27734.0,79.4146,79.5233,79.4146,79.4961,27734.0
2019-10-02 13:30:00,87.77,87.79,87.66,87.68,36871.0,79.4961,79.5143,79.3965,79.4146,36871.0
2019-10-02 13:35:00,87.69,87.74,87.68,87.7,19656.0,79.4237,79.469,79.4146,79.4327,19656.0
2019-10-02 13:40:00,87.7,87.72,87.68,87.7,39167.0,79.4327,79.4509,79.4146,79.4327,39167.0
2019-10-02 13:45:00,87.7,87.71,87.57,87.59,42559.0,79.4327,79.4418,79.315,79.3331,42559.0
2019-10-02 13:50:00,87.59,87.63,87.57,87.63,50518.0,79.3331,79.3693,79.315,79.3693,50518.0
2019-10-02 13:55:00,87.63,87.68,87.62,87.67,34116.0,79.3693,79.4146,79.3603,79.4056,34116.0
2019-10-02 14:00:00,87.65,87.74,87.56,87.73,103188.0,79.3875,79.469,79.3059,79.4599,103188.0
2019-10-02 14:05:00,87.72,87.73,87.62,87.66,49703.0,79.4509,79.4599,79.3603,79.3965,49703.0
2019-10-02 14:10:00,87.67,87.69,87.63,87.67,43255.0,79.4056,79.4237,79.3693,79.4056,43255.0
2019-10-02 14:15:00,87.68,87.77,87.68,87.74,126518.0,79.4146,79.4961,79.4146,79.469,126518.0
2019-10-02 14:20:00,87.74,87.8,87.7,87.79,60503.0,79.469,79.5233,79.4327,79.5143,60503.0
2019-10-02 14:25:00,87.79,87.8,87.74,87.74,122412.0,79.5143,79.5233,79.469,79.469,122412.0
2019-10-02 14:30:00,87.75,87.79,87.7,87.79,62931.0,79.478,79.5143,79.4327,79.5143,62931.0
2019-10-02 14:35:00,87.79,87.86,87.78,87.85,31766.0,79.5143,79.5777,79.5052,79.5686,31766.0
2019-10-02 14:40:00,87.84,87.91,87.81,87.91,38072.0,79.5595,79.6229,79.5324,79.6229,38072.0
2019-10-02 14:45:00,87.91,88.03,87.91,87.98,84440.0,79.6229,79.7316,79.6229,79.6863,84440.0
2019-10-02 14:50:00,87.99,88.02,87.93,87.94,34779.0,79.6954,79.7226,79.6411,79.6501,34779.0
2019-10-02 14:55:00,87.94,88.04,87.93,88.03,54429.0,79.6501,79.7407,79.6411,79.7316,54429.0
2019-10-02 15:00:00,88.04,88.07,87.91,87.93,106142.0,79.7407,79.7679,79.6229,79.6411,106142.0
2019-10-02 15:05:00,87.93,87.97,87.9,87.94,67991.0,79.6411,79.6773,79.6139,79.6501,67991.0
2019-10-02 15:10:00,87.95,88.11,87.95,88.08,133488.0,79.6592,79.8041,79.6592,79.7769,133488.0
2019-10-02 15:15:00,88.07,88.13,88.0,88.06,65927.0,79.7679,79.8222,79.7045,79.7588,65927.0
2019-10-02 15:20:00,88.06,88.14,88.01,88.06,87400.0,79.7588,79.8313,79.7135,79.7588,87400.0
2019-10-02 15:25:00,88.07,88.11,88.03,88.04,74574.0,79.7679,79.8041,79.7316,79.7407,74574.0
2019-10-02 15:30:00,88.04,88.12,87.97,88.08,127810.0,79.7407,79.8131,79.6773,79.7769,127810.0
2019-10-02 15:35:00,88.08,88.12,88.02,88.03,70165.0,79.7769,79.8131,79.7226,79.7316,70165.0
2019-10-02 15:40:00,88.04,88.11,88.02,88.04,97535.0,79.7407,79.8041,79.7226,79.7407,97535.0
2019-10-02 15:45:00,88.04,88.06,87.88,87.89,126886.0,79.7407,79.7588,79.5958,79.6048,126886.0
2019-10-02 15:50:00,87.88,87.96,87.81,87.94,422995.0,79.5958,79.6682,79.5324,79.6501,422995.0
2019-10-02 15:55:00,87.94,87.95,87.84,87.94,890746.0,79.6501,79.6592,79.5595,79.6501,890746.0
2019-10-03 09:30:00,87.83,88.08,87.73,88.08,294800.0,79.5505,79.7769,79.4599,79.7769,294800.0
2019-10-03 09:35:00,88.06,88.16,88.03,88.07,374402.0,79.7588,79.8494,79.7316,79.7679,374402.0
2019-10-03 09:40:00,88.07,88.12,88.01,88.07,174225.0,79.7679,79.8131,79.7135,79.7679,174225.0
2019-10-03 09:45:00,88.07,88.2,88.05,88.14,180299.0,79.7679,79.8856,79.7497,79.8313,180299.0
2019-10-03 09:50:00,88.14,88.2,88.12,88.16,107354.0,79.8313,79.8856,79.8131,79.8494,107354.0
2019-10-03 09:55:00,88.15,88.21,88.08,88.14,78955.0,79.8403,79.8947,79.7769,79.8313,78955.0
2019-10-03 10:00:00,88.12,88.13,87.38,87.45,449191.0,79.8131,79.8222,79.1429,79.2063,449191.0
2019-10-03 10:05:00,87.45,87.47,87.2,87.28,144656.0,79.2063,79.2244,78.9799,79.0523,144656.0
2019-10-03 10:10:00,87.28,87.36,87.23,87.32,130795.0,79.0523,79.1248,79.007,79.0886,130795.0
2019-10-03 10:15:00,87.32,87.42,87.22,87.37,118843.0,79.0886,79.1791,78.998,79.1338,118843.0
2019-10-03 10:20:00,87.36,87.59,87.36,87.48,204807.0,79.1248,79.3331,79.1248,79.2335,204807.0
2019-10-03 10:25:00,87.48,87.92,87.47,87.84,326875.0,79.2335,79.632,79.2244,79.5595,326875.0
2019-10-03 10:30:00,87.84,87.87,87.73,87.84,139660.0,79.5595,79.5867,79.4599,79.5595,139660.0
2019-10-03 10:35:00,87.83,87.98,87.79,87.82,101897.0,79.5505,79.6863,79.5143,79.5414,101897.0
2019-10-03 10:40:00,87.83,87.85,87.73,87.81,163475.0,79.5505,79.5686,79.4599,79.5324,163475.0
2019-10-03 10:45:00,87.81,87.91,87.72,87.79,241575.0,79.5324,79.6229,79.4509,79.5143,241575.0
2019-10-03 10:50:00,87.78,87.82,87.71,87.79,209214.0,79.5052,79.5414,79.4418,79.5143,209214.0
2019-10-03 10:55:00,87.78,88.09,87.76,88.06,171921.0,79.5052,79.786,79.4871,79.7588,171921.0
2019-10-03 11:00:00,88.05,88.27,87.98,88.19,234442.0,79.7497,79.949,79.6863,79.8765,234442.0
2019-10-03 11:05:00,88.2,88.39,88.18,88.31,260383.0,79.8856,80.0577,79.8675,79.9852,260383.0
2019-10-03 11:10:00,88.32,88.43,88.27,88.32,210455.0,79.9943,80.0939,79.949,79.9943,210455.0
2019-10-03 11:15:00,88.33,88.55,88.29,88.49,252652.0,80.0034,80.2026,79.9671,80.1483,252652.0
2019-10-03 11:20:00,88.49,88.51,88.37,88.38,230091.0,80.1483,80.1664,80.0396,80.0486,230091.0
2019-10-03 11:25:00,88.38,88.42,88.32,88.35,67350.0,80.0486,80.0849,79.9943,80.0215,67350.0
2019-10-03 11:30:00,88.35,88.4,88.33,88.35,71785.0,80.0215,80.0668,80.0034,80.0215,71785.0
2019-10-03 11:35:00,88.34,88.4,88.27,88.28,66005.0,80.0124,80.0668,79.949,79.9581,66005.0
2019-10-03 11:40:00,88.28,88.38,88.27,88.38,63235.0,79.9581,80.0486,79.949,80.0486,63235.0
2019-10-03 11:45:00,88.38,88.38,88.21,88.25,83861.0,80.0486,80.0486,79.8947,79.9309,83861.0
2019-10-03 11:50:00,88.25,88.31,88.23,88.3,44140.0,79.9309,79.9852,79.9128,79.9762,44140.0
2019-10-03 11:55:00,88.31,88.35,88.28,88.31,33387.0,79.9852,80.0215,79.9581,79.9852,33387.0
2019-10-03 12:00:00,88.32,88.4,88.3,88.32,63075.0,79.9943,80.0668,79.9762,79.9943,63075.0
2019-10-03 12:05:00,88.33,88.42,88.32,88.34,33986.0,80.0034,80.0849,79.9943,80.0124,33986.0
2019-10-03 12:10:00,88.35,88.4,88.31,88.38,35363.0,80.0215,80.0668,79.9852,80.0486,35363.0
2019-10-03 12:15:00,88.39,88.39,88.2,88.2,53383.0,80.0577,80.0577,79.8856,79.8856,53383.0
2019-10-03 12:20:00,88.18,88.22,88.18,88.22,21066.0,79.8675,79.9037,79.8675,79.9037,21066.0
2019-10-03 12:25:00,88.22,88.41,88.22,88.38,33169.0,79.9037,80.0758,79.9037,80.0486,33169.0
2019-10-03 12:30:00,88.38,88.44,88.35,88.37,40512.0,80.0486,80.103,80.0215,80.0396,40512.0
2019-10-03 12:35:00,88.38,88.44,88.37,88.44,14030.0,80.0486,80.103,80.0396,80.103,14030.0
2019-10-03 12:40:00,88.45,88.48,88.43,88.44,26377.0,80.112,80.1392,80.0939,80.103,26377.0
2019-10-03 12:45:00,88.44,88.57,88.43,88.51,97155.0,80.103,80.2207,80.0939,80.1664,97155.0
2019-10-03 12:50:00,88.51,88.56,88.45,88.47,17700.0,80.1664,80.2117,80.112,80.1302,17700.0
2019-10-03 12:55:00,88.48,88.58,88.48,88.56,46088.0,80.1392,80.2298,80.1392,80.2117,46088.0
2019-10-03 13:00:00,88.57,88.59,88.47,88.49,45564.0,80.2207,80.2388,80.1302,80.1483,45564.0
2019-10-03 13:05:00,88.5,88.53,88.47,88.47,44248.0,80.1573,80.1845,80.1302,80.1302,44248.0
2019-10-03 13:10:00,88.47,88.53,88.46,88.5,13558.0,80.1302,80.1845,80.1211,80.1573,13558.0
2019-10-03 13:15:00,88.5,88.53,88.46,88.52,31886.0,80.1573,80.1845,80.1211,80.1754,31886.0
2019-10-03 13:20:00,88.52,88.58,88.48,88.58,25868.0,80.1754,80.2298,80.1392,80.2298,25868.0
2019-10-03 13:25:00,88.58,88.59,88.51,88.52,20849.0,80.2298,80.2388,80.1664,80.1754,20849.0
2019-10-03 13:30:00,88.52,88.57,88.51,88.55,16672.0,80.1754,80.2207,80.1664,80.2026,16672.0
2019-10-03 13:35:00,88.55,88.56,88.47,88.5,41739.0,80.2026,80.2117,80.1302,80.1573,41739.0
2019-10-03 13:40:00,88.51,88.67,88.5,88.64,86925.0,80.1664,80.3113,80.1573,80.2841,86925.0
2019-10-03 13:45:00,88.64,88.68,88.64,88.68,94544.0,80.2841,80.3204,80.2841,80.3204,94544.0
2019-10-03 13:50:00,88.69,88.69,88.61,88.61,20804.0,80.3294,80.3294,80.257,80.257,20804.0
2019-10-03 13:55:00,88.61,88.66,88.58,88.65,17998.0,80.257,80.3022,80.2298,80.2932,17998.0
2019-10-03 14:00:00,88.66,88.67,88.61,88.63,29158.0,80.3022,80.3113,80.257,80.2751,29158.0
2019-10-03 14:05:00,88.64,88.67,88.6,88.62,58779.0,80.2841,80.3113,80.2479,80.266,58779.0
2019-10-03 14:10:00,88.62,88.65,88.61,88.65,24995.0,80.266,80.2932,80.257,80.2932,24995.0
2019-10-03 14:15:00,88.65,88.67,88.62,88.64,22909.0,80.2932,80.3113,80.266,80.2841,22909.0
2019-10-03 14:20:00,88.64,88.72,88.64,88.72,19026.0,80.2841,80.3566,80.2841,80.3566,19026.0
2019-10-03 14:25:00,88.72,88.73,88.68,88.7,17584.0,80.3566,80.3656,80.3204,80.3385,17584.0
2019-10-03 14:30:00,88.7,88.71,88.64,88.65,63029.0,80.3385,80.3475,80.2841,80.2932,63029.0
2019-10-03 14:35:00,88.65,88.65,88.56,88.6,123634.0,80.2932,80.2932,80.2117,80.2479,123634.0
2019-10-03 14:40:00,88.6,88.61,88.57,88.59,44615.0,80.2479,80.257,80.2207,80.2388,44615.0
2019-10-03 14:45:00,88.59,88.63,88.58,88.62,36389.0,80.2388,80.2751,80.2298,80.266,36389.0
2019-10-03 14:50:00,88.62,88.64,88.58,88.58,56244.0,80.266,80.2841,80.2298,80.2298,56244.0
2019-10-03 14:55:00,88.58,88.59,88.56,88.58,12180.0,80.2298,80.2388,80.2117,80.2298,12180.0
2019-10-03 15:00:00,88.59,88.59,88.53,88.55,65937.0,80.2388,80.2388,80.1845,80.2026,65937.0
2019-10-03 15:05:00,88.55,88.56,88.5,88.56,121368.0,80.2026,80.2117,80.1573,80.2117,121368.0
2019-10-03 15:10:00,88.56,88.59,88.53,88.53,45911.0,80.2117,80.2388,80.1845,80.1845,45911.0
2019-10-03 15:15:00,88.53,88.56,88.47,88.5,120652.0,80.1845,80.2117,80.1302,80.1573,120652.0
2019-10-03 15:20:00,88.5,88.56,88.49,88.5,30657.0,80.1573,80.2117,80.1483,80.1573,30657.0
2019-10-03 15:25:00,88.5,88.51,88.42,88.48,38803.0,80.1573,80.1664,80.0849,80.1392,38803.0
2019-10-03 15:30:00,88.48,88.5,88.42,88.42,89755.0,80.1392,80.1573,80.0849,80.0849,89755.0
2019-10-03 15:35:00,88.42,88.49,88.42,88.48,88221.0,80.0849,80.1483,80.0849,80.1392,88221.0
2019-10-03 15:40:00,88.48,88.58,88.47,88.51,130947.0,80.1392,80.2298,80.1302,80.1664,130947.0
2019-10-03 15:45:00,88.52,88.55,88.41,88.41,286289.0,80.1754,80.2026,80.0758,80.0758,286289.0
2019-10-03 15:50:00,88.41,88.59,88.37,88.54,675391.0,80.0758,80.2388,80.0396,80.1936,675391.0
2019-10-03 15:55:00,88.55,88.77,88.54,88.75,1250653.0,80.2026,80.4019,80.1936,80.3838,1250653.0
2019-10-04 09:30:00,88.99,89.38,88.94,89.37,270116.0,80.6011,80.9544,80.5558,80.9453,270116.0
2019-10-04 09:35:00,89.37,89.53,89.37,89.48,149979.0,80.9453,81.0902,80.9453,81.0449,149979.0
2019-10-04 09:40:00,89.47,89.52,89.36,89.52,110162.0,81.0359,81.0812,80.9363,81.0812,110162.0
2019-10-04 09:45:00,89.52,89.55,89.43,89.49,113944.0,81.0812,81.1083,80.9997,81.054,113944.0
2019-10-04 09:50:00,89.49,89.55,89.43,89.54,99912.0,81.054,81.1083,80.9997,81.0993,99912.0
2019-10-04 09:55:00,89.53,89.58,89.44,89.54,112774.0,81.0902,81.1355,81.0087,81.0993,112774.0
2019-10-04 10:00:00,89.55,89.7,89.5,89.68,90022.0,81.1083,81.2442,81.0631,81.2261,90022.0
2019-10-04 10:05:00,89.69,89.7,89.58,89.63,126238.0,81.2351,81.2442,81.1355,81.1808,126238.0
2019-10-04 10:10:00,89.62,89.63,89.54,89.59,112295.0,81.1717,81.1808,81.0993,81.1446,112295.0
2019-10-04 10:15:00,89.59,89.62,89.53,89.54,176909.0,81.1446,81.1717,81.0902,81.0993,176909.0
2019-10-04 10:20:00,89.55,89.6,89.52,89.55,46486.0,81.1083,81.1536,81.0812,81.1083,46486.0
2019-10-04 10:25:00,89.54,89.54,89.42,89.44,28380.0,81.0993,81.0993,80.9906,81.0087,28380.0
2019-10-04 10:30:00,89.43,89.44,89.35,89.36,137363.0,80.9997,81.0087,80.9272,80.9363,137363.0
2019-10-04 10:35:00,89.37,89.37,89.25,89.27,44900.0,80.9453,80.9453,80.8366,80.8547,44900.0
2019-10-04 10:40:00,89.26,89.27,89.2,89.22,30896.0,80.8457,80.8547,80.7913,80.8095,30896.0
2019-10-04 10:45:00,89.23,89.37,89.21,89.36,104331.0,80.8185,80.9453,80.8004,80.9363,104331.0
2019-10-04 10:50:00,89.39,89.46,89.36,89.42,47676.0,80.9634,81.0268,80.9363,80.9906,47676.0
2019-10-04 10:55:00,89.42,89.47,89.37,89.37,18491.0,80.9906,81.0359,80.9453,80.9453,18491.0
2019-10-04 11:00:00,89.34,89.48,89.3,89.38,74274.0,80.9181,81.0449,80.8819,80.9544,74274.0
2019-10-04 11:05:00,89.39,89.49,89.37,89.48,49977.0,80.9634,81.054,80.9453,81.0449,49977.0
2019-10-04 11:10:00,89.47,89.51,89.45,89.49,36612.0,81.0359,81.0721,81.0178,81.054,36612.0
2019-10-04 11:15:00,89.5,89.51,89.48,89.48,24039.0,81.0631,81.0721,81.0449,81.0449,24039.0
2019-10-04 11:20:00,89.49,89.52,89.41,89.47,98433.0,81.054,81.0812,80.9815,81.0359,98433.0
2019-10-04 11:25:00,89.46,89.5,89.44,89.45,36403.0,81.0268,81.0631,81.0087,81.0178,36403.0
2019-10-04 11:30:00,89.45,89.64,89.45,89.62,59482.0,81.0178,81.1899,81.0178,81.1717,59482.0
2019-10-04 11:35:00,89.62,89.69,89.59,89.68,33703.0,81.1717,81.2351,81.1446,81.2261,33703.0
2019-10-04 11:40:00,89.69,89.72,89.66,89.68,55133.0,81.2351,81.2623,81.208,81.2261,55133.0
2019-10-04 11:45:00,89.68,89.7,89.66,89.7,27948.0,81.2261,81.2442,81.208,81.2442,27948.0
2019-10-04 11:50:00,89.7,89.75,89.68,89.75,74882.0,81.2442,81.2895,81.2261,81.2895,74882.0
2019-10-04 11:55:00,89.75,89.78,89.65,89.67,32772.0,81.2895,81.3167,81.1989,81.217,32772.0
2019-10-04 12:00:00,89.66,89.69,89.65,89.68,11123.0,81.208,81.2351,81.1989,81.2261,11123.0
2019-10-04 12:05:00,89.67,89.73,89.67,89.72,9612.0,81.217,81.2714,81.217,81.2623,9612.0
2019-10-04 12:10:00,89.72,89.75,89.65,89.65,101703.0,81.2623,81.2895,81.1989,81.1989,101703.0
2019-10-04 12:15:00,89.65,89.65,89.62,89.63,16395.0,81.1989,81.1989,81.1717,81.1808,16395.0
2019-10-04 12:20:00,89.63,89.73,89.61,89.73,19754.0,81.1808,81.2714,81.1627,81.2714,19754.0
2019-10-04 12:25:00,89.75,89.78,89.72,89.73,13905.0,81.2895,81.3167,81.2623,81.2714,13905.0
2019-10-04 12:30:00,89.72,89.75,89.72,89.73,18582.0,81.2623,81.2895,81.2623,81.2714,18582.0
2019-10-04 12:35:00,89.73,89.79,89.73,89.76,15247.0,81.2714,81.3257,81.2714,81.2985,15247.0
2019-10-04 12:40:00,89.77,89.79,89.74,89.76,30583.0,81.3076,81.3257,81.2804,81.2985,30583.0
2019-10-04 12:45:00,89.77,89.78,89.74,89.77,28978.0,81.3076,81.3167,81.2804,81.3076,28978.0
2019-10-04 12:50:00,89.77,89.81,89.76,89.77,19841.0,81.3076,81.3438,81.2985,81.3076,19841.0
2019-10-04 12:55:00,89.78,89.79,89.73,89.73,69421.0,81.3167,81.3257,81.2714,81.2714,69421.0
2019-10-04 13:00:00,89.74,89.82,89.74,89.8,29158.0,81.2804,81.3529,81.2804,81.3348,29158.0
2019-10-04 13:05:00,89.81,89.82,89.73,89.74,22183.0,81.3438,81.3529,81.2714,81.2804,22183.0
2019-10-04 13:10:00,89.75,89.79,89.75,89.79,12579.0,81.2895,81.3257,81.2895,81.3257,12579.0
2019-10-04 13:15:00,89.79,89.8,89.76,89.8,49411.0,81.3257,81.3348,81.2985,81.3348,49411.0
2019-10-04 13:20:00,89.8,89.8,89.76,89.77,22655.0,81.3348,81.3348,81.2985,81.3076,22655.0
2019-10-04 13:25:00,89.77,89.82,89.77,89.82,518990.0,81.3076,81.3529,81.3076,81.3529,518990.0
2019-10-04 13:30:00,89.83,89.89,89.81,89.88,55179.0,81.3619,81.4163,81.3438,81.4072,55179.0
2019-10-04 13:35:00,89.88,89.88,89.86,89.86,27120.0,81.4072,81.4072,81.3891,81.3891,27120.0
2019-10-04 13:40:00,89.87,89.94,89.85,89.93,190866.0,81.3982,81.4616,81.3801,81.4525,190866.0
2019-10-04 13:45:00,89.92,89.93,89.86,89.88,77536.0,81.4435,81.4525,81.3891,81.4072,77536.0
2019-10-04 13:50:00,89.89,89.89,89.82,89.84,31090.0,81.4163,81.4163,81.3529,81.371,31090.0
2019-10-04 13:55:00,89.84,89.86,89.81,89.84,18085.0,81.371,81.3891,81.3438,81.371,18085.0
2019-10-04 14:00:00,89.83,89.86,89.81,89.85,24412.0,81.3619,81.3891,81.3438,81.3801,24412.0
2019-10-04 14:05:00,89.86,89.87,89.82,89.84,27099.0,81.3891,81.3982,81.3529,81.371,27099.0
2019-10-04 14:10:00,89.84,89.86,89.8,89.85,19204.0,81.371,81.3891,81.3348,81.3801,19204.0
2019-10-04 14:15:00,89.86,89.93,89.85,89.88,99794.0,81.3891,81.4525,81.3801,81.4072,99794.0
2019-10-04 14:20:00,89.89,89.89,89.86,89.89,17737.0,81.4163,81.4163,81.3891,81.4163,17737.0
2019-10-04 14:25:00,89.89,89.91,89.87,89.88,19783.0,81.4163,81.4344,81.3982,81.4072,19783.0
2019-10-04 14:30:00,89.88,89.9,89.87,89.88,17863.0,81.4072,81.4254,81.3982,81.4072,17863.0
2019-10-04 14:35:00,89.88,89.92,89.88,89.89,17214.0,81.4072,81.4435,81.4072,81.4163,17214.0
2019-10-04 14:40:00,89.89,89.94,89.89,89.93,13195.0,81.4163,81.4616,81.4163,81.4525,13195.0
2019-10-04 14:45:00,89.93,89.95,89.88,89.91,35048.0,81.4525,81.4706,81.4072,81.4344,35048.0
2019-10-04 14:50:00,89.9,89.9,89.86,89.86,58248.0,81.4254,81.4254,81.3891,81.3891,58248.0
2019-10-04 14:55:00,89.87,89.89,89.86,89.87,23653.0,81.3982,81.4163,81.3891,81.3982,23653.0
2019-10-04 15:00:00,89.88,89.9,89.85,89.87,84204.0,81.4072,81.4254,81.3801,81.3982,84204.0
2019-10-04 15:05:00,89.88,89.92,89.87,89.92,39917.0,81.4072,81.4435,81.3982,81.4435,39917.0
2019-10-04 15:10:00,89.92,89.93,89.89,89.91,31955.0,81.4435,81.4525,81.4163,81.4344,31955.0
2019-10-04 15:15:00,89.92,89.95,89.88,89.93,83450.0,81.4435,81.4706,81.4072,81.4525,83450.0
2019-10-04 15:20:00,89.94,89.95,89.89,89.9,110512.0,81.4616,81.4706,81.4163,81.4254,110512.0
2019-10-04 15:25:00,89.91,89.98,89.89,89.93,162597.0,81.4344,81.4978,81.4163,81.4525,162597.0
2019-10-04 15:30:00,89.94,90.06,89.92,90.02,211391.0,81.4616,81.5703,81.4435,81.534,211391.0
2019-10-04 15:35:00,90.03,90.06,90.0,90.04,111183.0,81.5431,81.5703,81.5159,81.5522,111183.0
2019-10-04 15:40:00,90.05,90.08,90.02,90.05,113345.0,81.5612,81.5884,81.534,81.5612,113345.0
2019-10-04 15:45:00,90.05,90.13,90.02,90.1,211550.0,81.5612,81.6337,81.534,81.6065,211550.0
2019-10-04 15:50:00,90.11,90.15,90.02,90.11,610221.0,81.6156,81.6518,81.534,81.6156,610221.0
2019-10-04 15:55:00,90.11,90.18,90.11,90.13,584433.0,81.6156,81.679,81.6156,81.6337,584433.0
2019-10-07 09:30:00,89.76,89.96,89.74,89.84,178751.0,81.2985,81.4797,81.2804,81.371,178751.0
2019-10-07 09:35:00,89.84,89.92,89.8,89.82,90110.0,81.371,81.4435,81.3348,81.3529,90110.0
2019-10-07 09:40:00,89.81,89.86,89.79,89.86,64043.0,81.3438,81.3891,81.3257,81.3891,64043.0
2019-10-07 09:45:00,89.86,89.86,89.77,89.78,44671.0,81.3891,81.3891,81.3076,81.3167,44671.0
2019-10-07 09:50:00,89.8,89.84,89.78,89.79,41941.0,81.3348,81.371,81.3167,81.3257,41941.0
2019-10-07 09:55:00,89.79,89.85,89.7,89.72,68216.0,81.3257,81.3801,81.2442,81.2623,68216.0
2019-10-07 10:00:00,89.73,89.73,89.62,89.68,30399.0,81.2714,81.2714,81.1717,81.2261,30399.0
2019-10-07 10:05:00,89.69,89.81,89.66,89.81,74855.0,81.2351,81.3438,81.208,81.3438,74855.0
2019-10-07 10:10:00,89.83,89.84,89.74,89.74,28523.0,81.3619,81.371,81.2804,81.2804,28523.0
2019-10-07 10:15:00,89.73,89.76,89.65,89.65,37209.0,81.2714,81.2985,81.1989,81.1989,37209.0
2019-10-07 10:20:00,89.65,89.7,89.65,89.67,58314.0,81.1989,81.2442,81.1989,81.217,58314.0
2019-10-07 10:25:00,89.68,89.76,89.67,89.76,25676.0,81.2261,81.2985,81.217,81.2985,25676.0
2019-10-07 10:30:00,89.75,89.77,89.71,89.74,72620.0,81.2895,81.3076,81.2533,81.2804,72620.0
2019-10-07 10:35:00,89.75,89.81,89.71,89.72,186773.0,81.2895,81.3438,81.2533,81.2623,186773.0
2019-10-07 10:40:00,89.72,89.86,89.72,89.83,61532.0,81.2623,81.3891,81.2623,81.3619,61532.0
2019-10-07 10:45:00,89.82,89.83,89.77,89.8,33881.0,81.3529,81.3619,81.3076,81.3348,33881.0
2019-10-07 10:50:00,89.8,89.89,89.79,89.88,21635.0,81.3348,81.4163,81.3257,81.4072,21635.0
2019-10-07 10:55:00,89.89,89.98,89.88,89.91,28385.0,81.4163,81.4978,81.4072,81.4344,28385.0
2019-10-07 11:00:00,89.92,90.05,89.9,90.04,27888.0,81.4435,81.5612,81.4254,81.5522,27888.0
2019-10-07 11:05:00,90.05,90.17,90.02,90.15,101101.0,81.5612,81.6699,81.534,81.6518,101101.0
2019-10-07 11:10:00,90.15,90.18,90.08,90.11,52265.0,81.6518,81.679,81.5884,81.6156,52265.0
2019-10-07 11:15:00,90.1,90.1,90.04,90.07,42579.0,81.6065,81.6065,81.5522,81.5793,42579.0
2019-10-07 11:20:00,90.07,90.15,90.05,90.09,449270.0,81.5793,81.6518,81.5612,81.5974,449270.0
2019-10-07 11:25:00,90.1,90.23,90.09,90.19,68737.0,81.6065,81.7242,81.5974,81.688,68737.0
2019-10-07 11:30:00,90.18,90.26,90.16,90.25,36579.0,81.679,81.7514,81.6608,81.7424,36579.0
2019-10-07 11:35:00,90.26,90.27,90.2,90.27,30111.0,81.7514,81.7605,81.6971,81.7605,30111.0
2019-10-07 11:40:00,90.26,90.37,90.22,90.34,98066.0,81.7514,81.851,81.7152,81.8239,98066.0
2019-10-07 11:45:00,90.36,90.36,90.27,90.31,19018.0,81.842,81.842,81.7605,81.7967,19018.0
2019-10-07 11:50:00,90.31,90.37,90.3,90.37,22663.0,81.7967,81.851,81.7876,81.851,22663.0
2019-10-07 11:55:00,90.36,90.37,90.3,90.35,51257.0,81.842,81.851,81.7876,81.8329,51257.0
2019-10-07 12:00:00,90.35,90.35,90.23,90.23,27553.0,81.8329,81.8329,81.7242,81.7242,27553.0
2019-10-07 12:05:00,90.23,90.25,90.17,90.19,42758.0,81.7242,81.7424,81.6699,81.688,42758.0
2019-10-07 12:10:00,90.19,90.26,90.18,90.26,26671.0,81.688,81.7514,81.679,81.7514,26671.0
2019-10-07 12:15:00,90.25,90.28,90.23,90.27,18824.0,81.7424,81.7695,81.7242,81.7605,18824.0
2019-10-07 12:20:00,90.28,90.3,90.25,90.27,15682.0,81.7695,81.7876,81.7424,81.7605,15682.0
2019-10-07 12:25:00,90.27,90.27,90.19,90.21,40441.0,81.7605,81.7605,81.688,81.7061,40441.0
2019-10-07 12:30:00,90.21,90.21,90.17,90.19,10913.0,81.7061,81.7061,81.6699,81.688,10913.0
2019-10-07 12:35:00,90.19,90.21,90.15,90.19,14866.0,81.688,81.7061,81.6518,81.688,14866.0
2019-10-07 12:40:00,90.19,90.24,90.19,90.23,17612.0,81.688,81.7333,81.688,81.7242,17612.0
2019-10-07 12:45:00,90.23,90.26,90.22,90.24,26148.0,81.7242,81.7514,81.7152,81.7333,26148.0
2019-10-07 12:50:00,90.24,90.26,90.19,90.2,10032.0,81.7333,81.7514,81.688,81.6971,10032.0
2019-10-07 12:55:00,90.2,90.2,90.17,90.2,8044.0,81.6971,81.6971,81.6699,81.6971,8044.0
2019-10-07 13:00:00,90.19,90.28,90.19,90.26,19768.0,81.688,81.7695,81.688,81.7514,19768.0
2019-10-07 13:05:00,90.25,90.25,90.08,90.08,42608.0,81.7424,81.7424,81.5884,81.5884,42608.0
2019-10-07 13:10:00,90.08,90.11,90.05,90.08,20185.0,81.5884,81.6156,81.5612,81.5884,20185.0
2019-10-07 13:15:00,90.08,90.1,90.03,90.09,26695.0,81.5884,81.6065,81.5431,81.5974,26695.0
2019-10-07 13:20:00,90.08,90.14,90.08,90.12,16366.0,81.5884,81.6427,81.5884,81.6246,16366.0
2019-10-07 13:25:00,90.13,90.14,90.09,90.11,11328.0,81.6337,81.6427,81.5974,81.6156,11328.0
2019-10-07 13:30:00,90.11,90.41,90.1,90.32,244375.0,81.6156,81.8873,81.6065,81.8058,244375.0
2019-10-07 13:35:00,90.32,90.42,90.27,90.38,116354.0,81.8058,81.8963,81.7605,81.8601,116354.0
2019-10-07 13:40:00,90.38,90.38,90.29,90.3,20137.0,81.8601,81.8601,81.7786,81.7876,20137.0
2019-10-07 13:45:00,90.3,90.35,90.28,90.32,24392.0,81.7876,81.8329,81.7695,81.8058,24392.0
2019-10-07 13:50:00,90.32,90.35,90.31,90.33,15477.0,81.8058,81.8329,81.7967,81.8148,15477.0
2019-10-07 13:55:00,90.33,90.38,90.31,90.37,181531.0,81.8148,81.8601,81.7967,81.851,181531.0
2019-10-07 14:00:00,90.38,90.41,90.35,90.35,542653.0,81.8601,81.8873,81.8329,81.8329,542653.0
2019-10-07 14:05:00,90.36,90.38,90.22,90.25,75639.0,81.842,81.8601,81.7152,81.7424,75639.0
2019-10-07 14:10:00,90.25,90.25,90.15,90.18,57108.0,81.7424,81.7424,81.6518,81.679,57108.0
2019-10-07 14:15:00,90.19,90.2,90.11,90.16,14742.0,81.688,81.6971,81.6156,81.6608,14742.0
2019-10-07 14:20:00,90.16,90.16,90.1,90.14,43795.0,81.6608,81.6608,81.6065,81.6427,43795.0
2019-10-07 14:25:00,90.14,90.17,90.11,90.14,18158.0,81.6427,81.6699,81.6156,81.6427,18158.0
2019-10-07 14:30:00,90.14,90.15,89.99,90.02,26319.0,81.6427,81.6518,81.5069,81.534,26319.0
2019-10-07 14:35:00,90.02,90.03,89.94,90.0,56451.0,81.534,81.5431,81.4616,81.5159,56451.0
2019-10-07 14:40:00,90.0,90.04,89.94,90.01,19748.0,81.5159,81.5522,81.4616,81.525,19748.0
2019-10-07 14:45:00,89.99,90.01,89.95,89.98,15978.0,81.5069,81.525,81.4706,81.4978,15978.0
2019-10-07 14:50:00,89.97,89.97,89.83,89.88,90569.0,81.4888,81.4888,81.3619,81.4072,90569.0
2019-10-07 14:55:00,89.87,89.99,89.86,89.98,25355.0,81.3982,81.5069,81.3891,81.4978,25355.0
2019-10-07 15:00:00,89.99,90.0,89.93,89.97,65435.0,81.5069,81.5159,81.4525,81.4888,65435.0
2019-10-07 15:05:00,89.97,90.07,89.97,90.06,62500.0,81.4888,81.5793,81.4888,81.5703,62500.0
2019-10-07 15:10:00,90.06,90.08,89.98,90.05,43149.0,81.5703,81.5884,81.4978,81.5612,43149.0
2019-10-07 15:15:00,90.05,90.09,90.02,90.02,80491.0,81.5612,81.5974,81.534,81.534,80491.0
2019-10-07 15:20:00,90.02,90.02,89.93,89.97,89384.0,81.534,81.534,81.4525,81.4888,89384.0
2019-10-07 15:25:00,89.98,90.06,89.98,90.04,65777.0,81.4978,81.5703,81.4978,81.5522,65777.0
2019-10-07 15:30:00,90.04,90.06,89.92,89.93,86298.0,81.5522,81.5703,81.4435,81.4525,86298.0
2019-10-07 15:35:00,89.94,89.98,89.93,89.97,49729.0,81.4616,81.4978,81.4525,81.4888,49729.0
2019-10-07 15:40:00,89.98,90.0,89.89,89.92,135456.0,81.4978,81.5159,81.4163,81.4435,135456.0
2019-10-07 15:45:00,89.91,89.97,89.89,89.9,96038.0,81.4344,81.4888,81.4163,81.4254,96038.0
2019-10-07 15:50:00,89.9,89.9,89.78,89.82,208816.0,81.4254,81.4254,81.3167,81.3529,208816.0
2019-10-07 15:55:00,89.82,89.94,89.74,89.76,463677.0,81.3529,81.4616,81.2804,81.2985,463677.0
2019-10-08 09:30:00,89.08,89.12,88.65,88.66,249198.0,80.6827,80.7189,80.2932,80.3022,249198.0
2019-10-08 09:35:00,88.66,88.66,88.49,88.53,158570.0,80.3022,80.3022,80.1483,80.1845,158570.0
2019-10-08 09:40:00,88.53,88.6,88.39,88.5,111343.0,80.1845,80.2479,80.0577,80.1573,111343.0
2019-10-08 09:45:00,88.5,88.73,88.49,88.6,182663.0,80.1573,80.3656,80.1483,80.2479,182663.0
2019-10-08 09:50:00,88.6,88.63,88.54,88.63,120071.0,80.2479,80.2751,80.1936,80.2751,120071.0
2019-10-08 09:55:00,88.58,88.64,88.53,88.54,128231.0,80.2298,80.2841,80.1845,80.1936,128231.0
2019-10-08 10:00:00,88.56,88.57,88.33,88.39,168290.0,80.2117,80.2207,80.0034,80.0577,168290.0
2019-10-08 10:05:00,88.39,88.41,88.21,88.35,155229.0,80.0577,80.0758,79.8947,80.0215,155229.0
2019-10-08 10:10:00,88.35,88.41,88.3,88.41,100816.0,80.0215,80.0758,79.9762,80.0758,100816.0
2019-10-08 10:15:00,88.41,88.5,88.35,88.5,118244.0,80.0758,80.1573,80.0215,80.1573,118244.0
2019-10-08 10:20:00,88.5,88.5,88.42,88.45,51119.0,80.1573,80.1573,80.0849,80.112,51119.0
2019-10-08 10:25:00,88.45,88.45,88.25,88.32,151282.0,80.112,80.112,79.9309,79.9943,151282.0
2019-10-08 10:30:00,88.32,88.42,88.28,88.29,155115.0,79.9943,80.0849,79.9581,79.9671,155115.0
2019-10-08 10:35:00,88.28,88.42,88.25,88.42,49203.0,79.9581,80.0849,79.9309,80.0849,49203.0
2019-10-08 10:40:00,88.42,88.47,88.38,88.4,34178.0,80.0849,80.1302,80.0486,80.0668,34178.0
2019-10-08 10:45:00,88.41,88.43,88.35,88.36,55526.0,80.0758,80.0939,80.0215,80.0305,55526.0
2019-10-08 10:50:00,88.35,88.39,88.3,88.39,28225.0,80.0215,80.0577,79.9762,80.0577,28225.0
2019-10-08 10:55:00,88.4,88.67,88.4,88.62,132500.0,80.0668,80.3113,80.0668,80.266,132500.0
2019-10-08 11:00:00,88.63,88.63,88.5,88.54,54622.0,80.2751,80.2751,80.1573,80.1936,54622.0
2019-10-08 11:05:00,88.55,88.57,88.44,88.48,18271.0,80.2026,80.2207,80.103,80.1392,18271.0
2019-10-08 11:10:00,88.46,88.51,88.43,88.46,20565.0,80.1211,80.1664,80.0939,80.1211,20565.0
2019-10-08 11:15:00,88.47,88.6,88.46,88.51,71602.0,80.1302,80.2479,80.1211,80.1664,71602.0
2019-10-08 11:20:00,88.52,88.52,88.38,88.43,158108.0,80.1754,80.1754,80.0486,80.0939,158108.0
2019-10-08 11:25:00,88.46,88.47,88.37,88.39,107234.0,80.1211,80.1302,80.0396,80.0577,107234.0
2019-10-08 11:30:00,88.39,88.39,88.16,88.19,107024.0,80.0577,80.0577,79.8494,79.8765,107024.0
2019-10-08 11:35:00,88.18,88.39,88.17,88.31,116344.0,79.8675,80.0577,79.8584,79.9852,116344.0
2019-10-08 11:40:00,88.31,88.34,88.26,88.31,39485.0,79.9852,80.0124,79.9399,79.9852,39485.0
2019-10-08 11:45:00,88.3,88.38,88.19,88.22,46272.0,79.9762,80.0486,79.8765,79.9037,46272.0
2019-10-08 11:50:00,88.23,88.26,88.17,88.26,41536.0,79.9128,79.9399,79.8584,79.9399,41536.0
2019-10-08 11:55:00,88.24,88.33,88.21,88.3,76432.0,79.9218,80.0034,79.8947,79.9762,76432.0
2019-10-08 12:00:00,88.29,88.31,88.19,88.19,93299.0,79.9671,79.9852,79.8765,79.8765,93299.0
2019-10-08 12:05:00,88.18,88.22,88.13,88.18,24983.0,79.8675,79.9037,79.8222,79.8675,24983.0
2019-10-08 12:10:00,88.18,88.24,88.17,88.2,14199.0,79.8675,79.9218,79.8584,79.8856,14199.0
2019-10-08 12:15:00,88.2,88.23,88.17,88.19,28430.0,79.8856,79.9128,79.8584,79.8765,28430.0
2019-10-08 12:20:00,88.19,88.29,88.19,88.28,37660.0,79.8765,79.9671,79.8765,79.9581,37660.0
2019-10-08 12:25:00,88.28,88.36,88.28,88.32,31978.0,79.9581,80.0305,79.9581,79.9943,31978.0
2019-10-08 12:30:00,88.33,88.33,88.26,88.28,29507.0,80.0034,80.0034,79.9399,79.9581,29507.0
2019-10-08 12:35:00,88.28,88.28,88.24,88.26,19373.0,79.9581,79.9581,79.9218,79.9399,19373.0
2019-10-08 12:40:00,88.27,88.4,88.27,88.37,83422.0,79.949,80.0668,79.949,80.0396,83422.0
2019-10-08 12:45:00,88.38,88.66,88.37,88.54,104978.0,80.0486,80.3022,80.0396,80.1936,104978.0
2019-10-08 12:50:00,88.55,88.59,88.53,88.56,25617.0,80.2026,80.2388,80.1845,80.2117,25617.0
2019-10-08 12:55:00,88.55,88.57,88.42,88.44,40092.0,80.2026,80.2207,80.0849,80.103,40092.0
2019-10-08 13:00:00,88.46,88.46,88.39,88.4,85655.0,80.1211,80.1211,80.0577,80.0668,85655.0
2019-10-08 13:05:00,88.41,88.44,88.38,88.39,38509.0,80.0758,80.103,80.0486,80.0577,38509.0
2019-10-08 13:10:00,88.39,88.46,88.36,88.36,40424.0,80.0577,80.1211,80.0305,80.0305,40424.0
2019-10-08 13:15:00,88.36,88.42,88.36,88.42,29134.0,80.0305,80.0849,80.0305,80.0849,29134.0
2019-10-08 13:20:00,88.43,88.51,88.43,88.49,28193.0,80.0939,80.1664,80.0939,80.1483,28193.0
2019-10-08 13:25:00,88.5,88.55,88.48,88.53,32978.0,80.1573,80.2026,80.1392,80.1845,32978.0
2019-10-08 13:30:00,88.52,88.58,88.5,88.52,65083.0,80.1754,80.2298,80.1573,80.1754,65083.0
2019-10-08 13:35:00,88.52,88.52,88.42,88.5,28223.0,80.1754,80.1754,80.0849,80.1573,28223.0
2019-10-08 13:40:00,88.51,88.59,88.5,88.59,67128.0,80.1664,80.2388,80.1573,80.2388,67128.0
2019-10-08 13:45:00,88.58,88.65,88.57,88.65,39050.0,80.2298,80.2932,80.2207,80.2932,39050.0
2019-10-08 13:50:00,88.65,88.67,88.6,88.61,27138.0,80.2932,80.3113,80.2479,80.257,27138.0
2019-10-08 13:55:00,88.61,88.62,88.57,88.57,38864.0,80.257,80.266,80.2207,80.2207,38864.0
2019-10-08 14:00:00,88.59,88.6,88.43,88.46,48436.0,80.2388,80.2479,80.0939,80.1211,48436.0
2019-10-08 14:05:00,88.47,88.6,88.47,88.57,49110.0,80.1302,80.2479,80.1302,80.2207,49110.0
2019-10-08 14:10:00,88.57,88.58,88.49,88.53,42062.0,80.2207,80.2298,80.1483,80.1845,42062.0
2019-10-08 14:15:00,88.53,88.57,88.49,88.54,56514.0,80.1845,80.2207,80.1483,80.1936,56514.0
2019-10-08 14:20:00,88.55,88.6,88.5,88.58,24847.0,80.2026,80.2479,80.1573,80.2298,24847.0
2019-10-08 14:25:00,88.57,88.6,88.54,88.59,59552.0,80.2207,80.2479,80.1936,80.2388,59552.0
2019-10-08 14:30:00,88.59,88.82,88.58,88.73,317549.0,80.2388,80.4472,80.2298,80.3656,317549.0
2019-10-08 14:35:00,88.74,88.9,88.74,88.84,168165.0,80.3747,80.5196,80.3747,80.4653,168165.0
2019-10-08 14:40:00,88.84,88.88,88.76,88.86,40223.0,80.4653,80.5015,80.3928,80.4834,40223.0
2019-10-08 14:45:00,88.88,89.1,88.86,89.1,306761.0,80.5015,80.7008,80.4834,80.7008,306761.0
2019-10-08 14:50:00,89.11,89.12,88.94,88.94,44250.0,80.7098,80.7189,80.5558,80.5558,44250.0
2019-10-08 14:55:00,88.94,88.99,88.51,88.74,501459.0,80.5558,80.6011,80.1664,80.3747,501459.0
2019-10-08 15:00:00,88.73,88.94,88.66,88.68,173606.0,80.3656,80.5558,80.3022,80.3204,173606.0
2019-10-08 15:05:00,88.68,88.81,88.68,88.71,84315.0,80.3204,80.4381,80.3204,80.3475,84315.0
2019-10-08 15:10:00,88.72,88.72,88.56,88.65,82130.0,80.3566,80.3566,80.2117,80.2932,82130.0
2019-10-08 15:15:00,88.65,88.74,88.6,88.73,82489.0,80.2932,80.3747,80.2479,80.3656,82489.0
2019-10-08 15:20:00,88.74,88.84,88.72,88.73,47783.0,80.3747,80.4653,80.3566,80.3656,47783.0
2019-10-08 15:25:00,88.73,88.77,88.7,88.74,62009.0,80.3656,80.4019,80.3385,80.3747,62009.0
2019-10-08 15:30:00,88.73,88.81,88.66,88.67,85546.0,80.3656,80.4381,80.3022,80.3113,85546.0
2019-10-08 15:35:00,88.67,88.69,88.43,88.45,108001.0,80.3113,80.3294,80.0939,80.112,108001.0
2019-10-08 15:40:00,88.44,88.47,88.32,88.42,138874.0,80.103,80.1302,79.9943,80.0849,138874.0
2019-10-08 15:45:00,88.43,88.48,88.33,88.36,314085.0,80.0939,80.1392,80.0034,80.0305,314085.0
2019-10-08 15:50:00,88.36,88.41,88.27,88.3,528971.0,80.0305,80.0758,79.949,79.9762,528971.0
2019-10-08 15:55:00,88.29,88.29,88.1,88.12,890146.0,79.9671,79.9671,79.795,79.8131,890146.0
2019-10-09 09:30:00,88.66,88.79,88.63,88.65,168521.0,80.3022,80.42,80.2751,80.2932,168521.0
2019-10-09 09:35:00,88.63,88.72,88.59,88.71,79479.0,80.2751,80.3566,80.2388,80.3475,79479.0
2019-10-09 09:40:00,88.72,88.88,88.58,88.6,212994.0,80.3566,80.5015,80.2298,80.2479,212994.0
2019-10-09 09:45:00,88.61,88.66,88.58,88.58,313698.0,80.257,80.3022,80.2298,80.2298,313698.0
2019-10-09 09:50:00,88.59,88.63,88.41,88.43,103955.0,80.2388,80.2751,80.0758,80.0939,103955.0
2019-10-09 09:55:00,88.43,88.52,88.41,88.51,56643.0,80.0939,80.1754,80.0758,80.1664,56643.0
2019-10-09 10:00:00,88.51,88.56,88.48,88.55,55839.0,80.1664,80.2117,80.1392,80.2026,55839.0
2019-10-09 10:05:00,88.54,88.6,88.45,88.5,21937.0,80.1936,80.2479,80.112,80.1573,21937.0
2019-10-09 10:10:00,88.52,88.61,88.5,88.51,45314.0,80.1754,80.257,80.1573,80.1664,45314.0
2019-10-09 10:15:00,88.52,88.6,88.5,88.58,42656.0,80.1754,80.2479,80.1573,80.2298,42656.0
2019-10-09 10:20:00,88.6,88.67,88.59,88.67,47247.0,80.2479,80.3113,80.2388,80.3113,47247.0
2019-10-09 10:25:00,88.67,88.75,88.65,88.71,124981.0,80.3113,80.3838,80.2932,80.3475,124981.0
2019-10-09 10:30:00,88.71,88.78,88.69,88.71,73597.0,80.3475,80.4109,80.3294,80.3475,73597.0
2019-10-09 10:35:00,88.7,88.74,88.66,88.68,46974.0,80.3385,80.3747,80.3022,80.3204,46974.0
2019-10-09 10:40:00,88.68,88.73,88.64,88.66,41021.0,80.3204,80.3656,80.2841,80.3022,41021.0
2019-10-09 10:45:00,88.66,88.69,88.58,88.62,32065.0,80.3022,80.3294,80.2298,80.266,32065.0
2019-10-09 10:50:00,88.62,88.63,88.54,88.56,62652.0,80.266,80.2751,80.1936,80.2117,62652.0
2019-10-09 10:55:00,88.55,88.59,88.53,88.58,41820.0,80.2026,80.2388,80.1845,80.2298,41820.0
2019-10-09 11:00:00,88.58,88.63,88.43,88.47,80468.0,80.2298,80.2751,80.0939,80.1302,80468.0
2019-10-09 11:05:00,88.48,88.49,88.4,88.43,21605.0,80.1392,80.1483,80.0668,80.0939,21605.0
2019-10-09 11:10:00,88.44,88.46,88.36,88.39,67962.0,80.103,80.1211,80.0305,80.0577,67962.0
2019-10-09 11:15:00,88.4,88.55,88.39,88.52,61191.0,80.0668,80.2026,80.0577,80.1754,61191.0
2019-10-09 11:20:00,88.51,88.57,88.49,88.56,63926.0,80.1664,80.2207,80.1483,80.2117,63926.0
2019-10-09 11:25:00,88.57,88.59,88.54,88.56,29796.0,80.2207,80.2388,80.1936,80.2117,29796.0
2019-10-09 11:30:00,88.56,88.63,88.54,88.63,27687.0,80.2117,80.2751,80.1936,80.2751,27687.0
2019-10-09 11:35:00,88.63,88.64,88.57,88.61,30247.0,80.2751,80.2841,80.2207,80.257,30247.0
2019-10-09 11:40:00,88.61,88.68,88.59,88.65,238101.0,80.257,80.3204,80.2388,80.2932,238101.0
2019-10-09 11:45:00,88.65,88.77,88.65,88.71,128732.0,80.2932,80.4019,80.2932,80.3475,128732.0
2019-10-09 11:50:00,88.72,88.73,88.61,88.62,80174.0,80.3566,80.3656,80.257,80.266,80174.0
2019-10-09 11:55:00,88.63,88.65,88.57,88.63,333042.0,80.2751,80.2932,80.2207,80.2751,333042.0
2019-10-09 12:00:00,88.62,88.72,88.62,88.71,225728.0,80.266,80.3566,80.266,80.3475,225728.0
2019-10-09 12:05:00,88.72,88.8,88.7,88.73,185573.0,80.3566,80.429,80.3385,80.3656,185573.0
2019-10-09 12:10:00,88.73,88.78,88.72,88.78,29708.0,80.3656,80.4109,80.3566,80.4109,29708.0
2019-10-09 12:15:00,88.79,88.79,88.71,88.74,12678.0,80.42,80.42,80.3475,80.3747,12678.0
2019-10-09 12:20:00,88.75,88.76,88.71,88.75,13936.0,80.3838,80.3928,80.3475,80.3838,13936.0
2019-10-09 12:25:00,88.74,88.74,88.66,88.69,26766.0,80.3747,80.3747,80.3022,80.3294,26766.0
2019-10-09 12:30:00,88.7,88.74,88.69,88.73,5947.0,80.3385,80.3747,80.3294,80.3656,5947.0
2019-10-09 12:35:00,88.74,88.76,88.72,88.74,14644.0,80.3747,80.3928,80.3566,80.3747,14644.0
2019-10-09 12:40:00,88.73,88.74,88.69,88.71,21403.0,80.3656,80.3747,80.3294,80.3475,21403.0
2019-10-09 12:45:00,88.71,88.71,88.65,88.68,50220.0,80.3475,80.3475,80.2932,80.3204,50220.0
2019-10-09 12:50:00,88.69,88.7,88.61,88.62,45607.0,80.3294,80.3385,80.257,80.266,45607.0
2019-10-09 12:55:00,88.62,88.73,88.62,88.73,19100.0,80.266,80.3656,80.266,80.3656,19100.0
2019-10-09 13:00:00,88.74,88.87,88.73,88.74,234745.0,80.3747,80.4924,80.3656,80.3747,234745.0
2019-10-09 13:05:00,88.73,88.74,88.66,88.69,18085.0,80.3656,80.3747,80.3022,80.3294,18085.0
2019-10-09 13:10:00,88.69,88.71,88.63,88.68,13861.0,80.3294,80.3475,80.2751,80.3204,13861.0
2019-10-09 13:15:00,88.68,88.69,88.62,88.64,10848.0,80.3204,80.3294,80.266,80.2841,10848.0
2019-10-09 13:20:00,88.64,88.68,88.63,88.68,9137.0,80.2841,80.3204,80.2751,80.3204,9137.0
2019-10-09 13:25:00,88.68,88.71,88.68,88.69,3953.0,80.3204,80.3475,80.3204,80.3294,3953.0
2019-10-09 13:30:00,88.71,88.73,88.69,88.71,8756.0,80.3475,80.3656,80.3294,80.3475,8756.0
2019-10-09 13:35:00,88.71,88.71,88.65,88.65,6012.0,80.3475,80.3475,80.2932,80.2932,6012.0
2019-10-09 13:40:00,88.64,88.69,88.62,88.68,13452.0,80.2841,80.3294,80.266,80.3204,13452.0
2019-10-09 13:45:00,88.67,88.75,88.67,88.75,13162.0,80.3113,80.3838,80.3113,80.3838,13162.0
2019-10-09 13:50:00,88.75,88.78,88.74,88.75,28983.0,80.3838,80.4109,80.3747,80.3838,28983.0
2019-10-09 13:55:00,88.75,88.75,88.68,88.68,23000.0,80.3838,80.3838,80.3204,80.3204,23000.0
2019-10-09 14:00:00,88.68,88.7,88.59,88.59,33628.0,80.3204,80.3385,80.2388,80.2388,33628.0
2019-10-09 14:05:00,88.62,88.67,88.62,88.65,13172.0,80.266,80.3113,80.266,80.2932,13172.0
2019-10-09 14:10:00,88.66,88.67,88.62,88.65,31445.0,80.3022,80.3113,80.266,80.2932,31445.0
2019-10-09 14:15:00,88.65,88.74,88.64,88.73,89027.0,80.2932,80.3747,80.2841,80.3656,89027.0
2019-10-09 14:20:00,88.72,88.8,88.71,88.77,40901.0,80.3566,80.429,80.3475,80.4019,40901.0
2019-10-09 14:25:00,88.77,88.8,88.75,88.75,95654.0,80.4019,80.429,80.3838,80.3838,95654.0
2019-10-09 14:30:00,88.76,88.78,88.74,88.75,118864.0,80.3928,80.4109,80.3747,80.3838,118864.0
2019-10-09 14:35:00,88.75,88.77,88.73,88.76,80928.0,80.3838,80.4019,80.3656,80.3928,80928.0
2019-10-09 14:40:00,88.76,88.8,88.74,88.76,38215.0,80.3928,80.429,80.3747,80.3928,38215.0
2019-10-09 14:45:00,88.77,88.78,88.74,88.76,32589.0,80.4019,80.4109,80.3747,80.3928,32589.0
2019-10-09 14:50:00,88.76,88.84,88.73,88.83,72439.0,80.3928,80.4653,80.3656,80.4562,72439.0
2019-10-09 14:55:00,88.82,88.83,88.77,88.83,41058.0,80.4472,80.4562,80.4019,80.4562,41058.0
2019-10-09 15:00:00,88.82,88.88,88.81,88.87,42250.0,80.4472,80.5015,80.4381,80.4924,42250.0
2019-10-09 15:05:00,88.88,88.88,88.83,88.84,13517.0,80.5015,80.5015,80.4562,80.4653,13517.0
2019-10-09 15:10:00,88.85,88.9,88.85,88.88,29589.0,80.4743,80.5196,80.4743,80.5015,29589.0
2019-10-09 15:15:00,88.89,88.92,88.88,88.88,42226.0,80.5106,80.5377,80.5015,80.5015,42226.0
2019-10-09 15:20:00,88.89,88.93,88.87,88.92,18779.0,80.5106,80.5468,80.4924,80.5377,18779.0
2019-10-09 15:25:00,88.91,88.93,88.9,88.91,27755.0,80.5287,80.5468,80.5196,80.5287,27755.0
2019-10-09 15:30:00,88.92,88.99,88.91,88.98,36100.0,80.5377,80.6011,80.5287,80.5921,36100.0
2019-10-09 15:35:00,88.98,89.02,88.95,89.01,42709.0,80.5921,80.6283,80.5649,80.6192,42709.0
2019-10-09 15:40:00,89.01,89.01,88.71,88.72,497375.0,80.6192,80.6192,80.3475,80.3566,497375.0
2019-10-09 15:45:00,88.71,88.79,88.66,88.71,134555.0,80.3475,80.42,80.3022,80.3475,134555.0
2019-10-09 15:50:00,88.7,88.84,88.7,88.82,234425.0,80.3385,80.4653,80.3385,80.4472,234425.0
2019-10-09 15:55:00,88.82,88.86,88.65,88.73,581752.0,80.4472,80.4834,80.2932,80.3656,581752.0
2019-10-10 09:30:00,88.52,88.63,88.42,88.63,253260.0,80.1754,80.2751,80.0849,80.2751,253260.0
2019-10-10 09:35:00,88.63,88.66,88.57,88.58,149925.0,80.2751,80.3022,80.2207,80.2298,149925.0
2019-10-10 09:40:00,88.58,88.66,88.5,88.6,178125.0,80.2298,80.3022,80.1573,80.2479,178125.0
2019-10-10 09:45:00,88.6,88.87,88.6,88.84,186195.0,80.2479,80.4924,80.2479,80.4653,186195.0
2019-10-10 09:50:00,88.84,88.98,88.78,88.94,218535.0,80.4653,80.5921,80.4109,80.5558,218535.0
2019-10-10 09:55:00,88.93,89.04,88.89,89.03,71897.0,80.5468,80.6464,80.5106,80.6374,71897.0
2019-10-10 10:00:00,89.03,89.04,88.92,89.0,124984.0,80.6374,80.6464,80.5377,80.6102,124984.0
2019-10-10 10:05:00,89.0,89.03,88.84,88.87,58349.0,80.6102,80.6374,80.4653,80.4924,58349.0
2019-10-10 10:10:00,88.86,88.9,88.78,88.81,79882.0,80.4834,80.5196,80.4109,80.4381,79882.0
2019-10-10 10:15:00,88.83,88.98,88.83,88.96,43752.0,80.4562,80.5921,80.4562,80.574,43752.0
2019-10-10 10:20:00,88.97,89.01,88.9,88.98,69408.0,80.583,80.6192,80.5196,80.5921,69408.0
2019-10-10 10:25:00,88.98,89.06,88.96,89.0,59304.0,80.5921,80.6645,80.574,80.6102,59304.0
2019-10-10 10:30:00,89.04,89.06,88.92,88.99,50181.0,80.6464,80.6645,80.5377,80.6011,50181.0
2019-10-10 10:35:00,88.99,89.0,88.91,88.93,26528.0,80.6011,80.6102,80.5287,80.5468,26528.0
2019-10-10 10:40:00,88.93,88.96,88.88,88.96,23625.0,80.5468,80.574,80.5015,80.574,23625.0
2019-10-10 10:45:00,88.96,88.97,88.86,88.87,61010.0,80.574,80.583,80.4834,80.4924,61010.0
2019-10-10 10:50:00,88.87,89.08,88.86,89.07,104031.0,80.4924,80.6827,80.4834,80.6736,104031.0
2019-10-10 10:55:00,89.09,89.32,89.08,89.31,139210.0,80.6917,80.9,80.6827,80.891,139210.0
2019-10-10 11:00:00,89.31,89.39,89.27,89.38,196238.0,80.891,80.9634,80.8547,80.9544,196238.0
2019-10-10 11:05:00,89.38,89.47,89.38,89.45,113633.0,80.9544,81.0359,80.9544,81.0178,113633.0
2019-10-10 11:10:00,89.45,89.51,89.43,89.48,103841.0,81.0178,81.0721,80.9997,81.0449,103841.0
2019-10-10 11:15:00,89.48,89.51,89.39,89.43,148164.0,81.0449,81.0721,80.9634,80.9997,148164.0
2019-10-10 11:20:00,89.43,89.45,89.36,89.43,49341.0,80.9997,81.0178,80.9363,80.9997,49341.0
2019-10-10 11:25:00,89.42,89.42,89.37,89.38,54488.0,80.9906,80.9906,80.9453,80.9544,54488.0
2019-10-10 11:30:00,89.39,89.41,89.35,89.36,30995.0,80.9634,80.9815,80.9272,80.9363,30995.0
2019-10-10 11:35:00,89.36,89.39,89.32,89.34,13101.0,80.9363,80.9634,80.9,80.9181,13101.0
2019-10-10 11:40:00,89.35,89.37,89.33,89.33,13286.0,80.9272,80.9453,80.9091,80.9091,13286.0
2019-10-10 11:45:00,89.33,89.43,89.32,89.42,13181.0,80.9091,80.9997,80.9,80.9906,13181.0
2019-10-10 11:50:00,89.41,89.44,89.39,89.4,56525.0,80.9815,81.0087,80.9634,80.9725,56525.0
2019-10-10 11:55:00,89.4,89.45,89.4,89.45,20437.0,80.9725,81.0178,80.9725,81.0178,20437.0
2019-10-10 12:00:00,89.45,89.49,89.44,89.47,16687.0,81.0178,81.054,81.0087,81.0359,16687.0
2019-10-10 12:05:00,89.47,89.47,89.37,89.38,50528.0,81.0359,81.0359,80.9453,80.9544,50528.0
2019-10-10 12:10:00,89.36,89.39,89.35,89.36,48835.0,80.9363,80.9634,80.9272,80.9363,48835.0
2019-10-10 12:15:00,89.35,89.37,89.25,89.25,53202.0,80.9272,80.9453,80.8366,80.8366,53202.0
2019-10-10 12:20:00,89.23,89.25,89.18,89.2,50394.0,80.8185,80.8366,80.7732,80.7913,50394.0
2019-10-10 12:25:00,89.2,89.21,89.18,89.19,67358.0,80.7913,80.8004,80.7732,80.7823,67358.0
2019-10-10 12:30:00,89.19,89.2,89.08,89.1,62335.0,80.7823,80.7913,80.6827,80.7008,62335.0
2019-10-10 12:35:00,89.09,89.14,89.09,89.12,36660.0,80.6917,80.737,80.6917,80.7189,36660.0
2019-10-10 12:40:00,89.11,89.15,89.09,89.15,64621.0,80.7098,80.7461,80.6917,80.7461,64621.0
2019-10-10 12:45:00,89.15,89.15,89.1,89.13,47367.0,80.7461,80.7461,80.7008,80.7279,47367.0
2019-10-10 12:50:00,89.12,89.14,89.09,89.12,55338.0,80.7189,80.737,80.6917,80.7189,55338.0
2019-10-10 12:55:00,89.12,89.22,89.09,89.19,78439.0,80.7189,80.8095,80.6917,80.7823,78439.0
2019-10-10 13:00:00,89.19,89.25,89.17,89.22,22396.0,80.7823,80.8366,80.7642,80.8095,22396.0
2019-10-10 13:05:00,89.22,89.25,89.2,89.24,14311.0,80.8095,80.8366,80.7913,80.8276,14311.0
2019-10-10 13:10:00,89.24,89.25,89.18,89.19,11858.0,80.8276,80.8366,80.7732,80.7823,11858.0
2019-10-10 13:15:00,89.18,89.21,89.16,89.17,22966.0,80.7732,80.8004,80.7551,80.7642,22966.0
2019-10-10 13:20:00,89.18,89.25,89.17,89.23,36794.0,80.7732,80.8366,80.7642,80.8185,36794.0
2019-10-10 13:25:00,89.23,89.24,89.18,89.19,32435.0,80.8185,80.8276,80.7732,80.7823,32435.0
2019-10-10 13:30:00,89.18,89.19,89.1,89.15,114333.0,80.7732,80.7823,80.7008,80.7461,114333.0
2019-10-10 13:35:00,89.15,89.23,89.14,89.22,43268.0,80.7461,80.8185,80.737,80.8095,43268.0
2019-10-10 13:40:00,89.23,89.27,89.23,89.24,52206.0,80.8185,80.8547,80.8185,80.8276,52206.0
2019-10-10 13:45:00,89.24,89.35,89.22,89.34,60583.0,80.8276,80.9272,80.8095,80.9181,60583.0
2019-10-10 13:50:00,89.33,89.38,89.33,89.36,59668.0,80.9091,80.9544,80.9091,80.9363,59668.0
2019-10-10 13:55:00,89.36,89.45,89.34,89.36,87839.0,80.9363,81.0178,80.9181,80.9363,87839.0
2019-10-10 14:00:00,89.35,89.4,89.32,89.39,21252.0,80.9272,80.9725,80.9,80.9634,21252.0
2019-10-10 14:05:00,89.38,89.42,88.98,89.07,330824.0,80.9544,80.9906,80.5921,80.6736,330824.0
2019-10-10 14:10:00,89.07,89.2,89.03,89.18,104553.0,80.6736,80.7913,80.6374,80.7732,104553.0
2019-10-10 14:15:00,89.21,89.25,89.18,89.2,20449.0,80.8004,80.8366,80.7732,80.7913,20449.0
2019-10-10 14:20:00,89.2,89.22,89.14,89.15,19773.0,80.7913,80.8095,80.737,80.7461,19773.0
2019-10-10 14:25:00,89.16,89.16,89.08,89.13,93276.0,80.7551,80.7551,80.6827,80.7279,93276.0
2019-10-10 14:30:00,89.12,89.19,89.11,89.19,22631.0,80.7189,80.7823,80.7098,80.7823,22631.0
2019-10-10 14:35:00,89.2,89.21,89.12,89.14,22875.0,80.7913,80.8004,80.7189,80.737,22875.0
2019-10-10 14:40:00,89.13,89.13,89.01,89.03,27562.0,80.7279,80.7279,80.6192,80.6374,27562.0
2019-10-10 14:45:00,89.02,89.13,89.0,89.12,25776.0,80.6283,80.7279,80.6102,80.7189,25776.0
2019-10-10 14:50:00,89.12,89.18,89.03,89.06,34718.0,80.7189,80.7732,80.6374,80.6645,34718.0
2019-10-10 14:55:00,89.06,89.12,89.06,89.1,16166.0,80.6645,80.7189,80.6645,80.7008,16166.0
2019-10-10 15:00:00,89.09,89.14,89.06,89.1,23714.0,80.6917,80.737,80.6645,80.7008,23714.0
2019-10-10 15:05:00,89.11,89.13,89.06,89.12,43503.0,80.7098,80.7279,80.6645,80.7189,43503.0
2019-10-10 15:10:00,89.11,89.15,89.06,89.15,75004.0,80.7098,80.7461,80.6645,80.7461,75004.0
2019-10-10 15:15:00,89.14,89.16,89.08,89.14,37390.0,80.737,80.7551,80.6827,80.737,37390.0
2019-10-10 15:20:00,89.14,89.19,89.08,89.16,60092.0,80.737,80.7823,80.6827,80.7551,60092.0
2019-10-10 15:25:00,89.17,89.21,89.15,89.21,38092.0,80.7642,80.8004,80.7461,80.8004,38092.0
2019-10-10 15:30:00,89.21,89.25,89.17,89.18,100704.0,80.8004,80.8366,80.7642,80.7732,100704.0
2019-10-10 15:35:00,89.18,89.21,89.13,89.15,195261.0,80.7732,80.8004,80.7279,80.7461,195261.0
2019-10-10 15:40:00,89.16,89.17,89.11,89.13,120340.0,80.7551,80.7642,80.7098,80.7279,120340.0
2019-10-10 15:45:00,89.13,89.2,89.11,89.2,111155.0,80.7279,80.7913,80.7098,80.7913,111155.0
2019-10-10 15:50:00,89.2,89.27,89.15,89.22,469593.0,80.7913,80.8547,80.7461,80.8095,469593.0
2019-10-10 15:55:00,89.22,89.25,89.12,89.2,583871.0,80.8095,80.8366,80.7189,80.7913,583871.0
2019-10-11 09:30:00,90.05,90.34,89.99,90.29,349716.0,81.5612,81.8239,81.5069,81.7786,349716.0
2019-10-11 09:35:00,90.29,90.39,90.21,90.3,158122.0,81.7786,81.8692,81.7061,81.7876,158122.0
2019-10-11 09:40:00,90.31,90.56,90.31,90.56,169415.0,81.7967,82.0231,81.7967,82.0231,169415.0
2019-10-11 09:45:00,90.56,90.84,90.53,90.78,412914.0,82.0231,82.2767,81.996,82.2224,412914.0
2019-10-11 09:50:00,90.78,90.81,90.66,90.66,218524.0,82.2224,82.2496,82.1137,82.1137,218524.0
2019-10-11 09:55:00,90.65,90.69,90.59,90.65,144888.0,82.1047,82.1409,82.0503,82.1047,144888.0
2019-10-11 10:00:00,90.66,90.84,90.66,90.8,128492.0,82.1137,82.2767,82.1137,82.2405,128492.0
2019-10-11 10:05:00,90.81,90.83,90.67,90.77,92712.0,82.2496,82.2677,82.1228,82.2133,92712.0
2019-10-11 10:10:00,90.78,90.79,90.7,90.72,83837.0,82.2224,82.2315,82.1499,82.1681,83837.0
2019-10-11 10:15:00,90.72,90.77,90.69,90.73,93857.0,82.1681,82.2133,82.1409,82.1771,93857.0
2019-10-11 10:20:00,90.73,90.75,90.66,90.71,106379.0,82.1771,82.1952,82.1137,82.159,106379.0
2019-10-11 10:25:00,90.71,90.8,90.67,90.77,108612.0,82.159,82.2405,82.1228,82.2133,108612.0
2019-10-11 10:30:00,90.78,90.81,90.73,90.73,70881.0,82.2224,82.2496,82.1771,82.1771,70881.0
2019-10-11 10:35:00,90.73,90.79,90.72,90.74,74335.0,82.1771,82.2315,82.1681,82.1862,74335.0
2019-10-11 10:40:00,90.74,90.76,90.68,90.68,38764.0,82.1862,82.2043,82.1318,82.1318,38764.0
2019-10-11 10:45:00,90.68,90.74,90.67,90.71,37605.0,82.1318,82.1862,82.1228,82.159,37605.0
2019-10-11 10:50:00,90.71,90.74,90.7,90.73,33829.0,82.159,82.1862,82.1499,82.1771,33829.0
2019-10-11 10:55:00,90.73,90.78,90.7,90.77,50489.0,82.1771,82.2224,82.1499,82.2133,50489.0
2019-10-11 11:00:00,90.76,90.89,90.73,90.86,189614.0,82.2043,82.322,82.1771,82.2949,189614.0
2019-10-11 11:05:00,90.85,90.87,90.79,90.81,60830.0,82.2858,82.3039,82.2315,82.2496,60830.0
2019-10-11 11:10:00,90.83,90.85,90.76,90.79,64883.0,82.2677,82.2858,82.2043,82.2315,64883.0
2019-10-11 11:15:00,90.79,90.86,90.79,90.84,117676.0,82.2315,82.2949,82.2315,82.2767,117676.0
2019-10-11 11:20:00,90.84,90.9,90.81,90.82,74464.0,82.2767,82.3311,82.2496,82.2586,74464.0
2019-10-11 11:25:00,90.82,90.86,90.81,90.86,34541.0,82.2586,82.2949,82.2496,82.2949,34541.0
2019-10-11 11:30:00,90.86,90.99,90.85,90.97,111811.0,82.2949,82.4126,82.2858,82.3945,111811.0
2019-10-11 11:35:00,90.96,91.0,90.94,90.95,27426.0,82.3854,82.4217,82.3673,82.3764,27426.0
2019-10-11 11:40:00,90.95,90.96,90.85,90.85,63139.0,82.3764,82.3854,82.2858,82.2858,63139.0
2019-10-11 11:45:00,90.86,90.87,90.65,90.73,263052.0,82.2949,82.3039,82.1047,82.1771,263052.0
2019-10-11 11:50:00,90.72,90.72,90.63,90.68,69038.0,82.1681,82.1681,82.0865,82.1318,69038.0
2019-10-11 11:55:00,90.68,90.69,90.64,90.69,37306.0,82.1318,82.1409,82.0956,82.1409,37306.0
2019-10-11 12:00:00,90.68,90.69,90.53,90.55,61309.0,82.1318,82.1409,81.996,82.0141,61309.0
2019-10-11 12:05:00,90.54,90.56,90.49,90.49,95875.0,82.005,82.0231,81.9597,81.9597,95875.0
2019-10-11 12:10:00,90.48,90.52,90.47,90.47,138062.0,81.9507,81.9869,81.9416,81.9416,138062.0
2019-10-11 12:15:00,90.46,90.46,90.36,90.4,90421.0,81.9326,81.9326,81.842,81.8782,90421.0
2019-10-11 12:20:00,90.4,90.41,90.33,90.38,306339.0,81.8782,81.8873,81.8148,81.8601,306339.0
2019-10-11 12:25:00,90.39,90.39,90.34,90.39,25596.0,81.8692,81.8692,81.8239,81.8692,25596.0
2019-10-11 12:30:00,90.39,90.42,89.99,90.32,276404.0,81.8692,81.8963,81.5069,81.8058,276404.0
2019-10-11 12:35:00,90.32,90.36,90.28,90.29,24571.0,81.8058,81.842,81.7695,81.7786,24571.0
2019-10-11 12:40:00,90.29,90.32,90.25,90.32,25584.0,81.7786,81.8058,81.7424,81.8058,25584.0
2019-10-11 12:45:00,90.33,90.43,90.32,90.41,30494.0,81.8148,81.9054,81.8058,81.8873,30494.0
2019-10-11 12:50:00,90.41,90.52,90.41,90.45,40499.0,81.8873,81.9869,81.8873,81.9235,40499.0
2019-10-11 12:55:00,90.45,90.52,90.45,90.48,23292.0,81.9235,81.9869,81.9235,81.9507,23292.0
2019-10-11 13:00:00,90.48,90.49,90.38,90.39,38764.0,81.9507,81.9597,81.8601,81.8692,38764.0
2019-10-11 13:05:00,90.39,90.41,90.33,90.34,24410.0,81.8692,81.8873,81.8148,81.8239,24410.0
2019-10-11 13:10:00,90.35,90.37,90.25,90.25,48077.0,81.8329,81.851,81.7424,81.7424,48077.0
2019-10-11 13:15:00,90.26,90.3,90.23,90.27,20377.0,81.7514,81.7876,81.7242,81.7605,20377.0
2019-10-11 13:20:00,90.27,90.3,90.25,90.28,20093.0,81.7605,81.7876,81.7424,81.7695,20093.0
2019-10-11 13:25:00,90.27,90.61,90.27,90.38,329109.0,81.7605,82.0684,81.7605,81.8601,329109.0
2019-10-11 13:30:00,90.4,90.45,90.33,90.42,49768.0,81.8782,81.9235,81.8148,81.8963,49768.0
2019-10-11 13:35:00,90.43,90.5,90.43,90.44,24488.0,81.9054,81.9688,81.9054,81.9144,24488.0
2019-10-11 13:40:00,90.44,90.53,90.43,90.52,47679.0,81.9144,81.996,81.9054,81.9869,47679.0
2019-10-11 13:45:00,90.52,90.53,90.48,90.49,41905.0,81.9869,81.996,81.9507,81.9597,41905.0
2019-10-11 13:50:00,90.5,90.54,90.46,90.52,29572.0,81.9688,82.005,81.9326,81.9869,29572.0
2019-10-11 13:55:00,90.51,90.58,90.51,90.56,24689.0,81.9778,82.0412,81.9778,82.0231,24689.0
2019-10-11 14:00:00,90.56,90.58,90.47,90.48,34564.0,82.0231,82.0412,81.9416,81.9507,34564.0
2019-10-11 14:05:00,90.49,90.52,90.46,90.46,31042.0,81.9597,81.9869,81.9326,81.9326,31042.0
2019-10-11 14:10:00,90.46,90.47,90.38,90.43,68195.0,81.9326,81.9416,81.8601,81.9054,68195.0
2019-10-11 14:15:00,90.43,90.54,90.42,90.52,74362.0,81.9054,82.005,81.8963,81.9869,74362.0
2019-10-11 14:20:00,90.52,90.58,90.52,90.58,28053.0,81.9869,82.0412,81.9869,82.0412,28053.0
2019-10-11 14:25:00,90.58,90.66,90.57,90.61,33703.0,82.0412,82.1137,82.0322,82.0684,33703.0
2019-10-11 14:30:00,90.61,90.66,90.6,90.63,43495.0,82.0684,82.1137,82.0594,82.0865,43495.0
2019-10-11 14:35:00,90.62,90.66,90.6,90.65,36231.0,82.0775,82.1137,82.0594,82.1047,36231.0
2019-10-11 14:40:00,90.65,90.68,90.57,90.58,25634.0,82.1047,82.1318,82.0322,82.0412,25634.0
2019-10-11 14:45:00,90.58,90.65,90.53,90.53,48872.0,82.0412,82.1047,81.996,81.996,48872.0
2019-10-11 14:50:00,90.53,90.61,90.52,90.58,34337.0,81.996,82.0684,81.9869,82.0412,34337.0
2019-10-11 14:55:00,90.57,90.59,90.5,90.57,108159.0,82.0322,82.0503,81.9688,82.0322,108159.0
2019-10-11 15:00:00,90.56,90.57,90.5,90.52,222463.0,82.0231,82.0322,81.9688,81.9869,222463.0
2019-10-11 15:05:00,90.51,90.54,90.48,90.52,143993.0,81.9778,82.005,81.9507,81.9869,143993.0
2019-10-11 15:10:00,90.5,90.57,90.48,90.54,43533.0,81.9688,82.0322,81.9507,82.005,43533.0
2019-10-11 15:15:00,90.54,90.55,90.48,90.48,58167.0,82.005,82.0141,81.9507,81.9507,58167.0
2019-10-11 15:20:00,90.5,90.5,90.42,90.46,53905.0,81.9688,81.9688,81.8963,81.9326,53905.0
2019-10-11 15:25:00,90.47,90.5,90.44,90.48,91600.0,81.9416,81.9688,81.9144,81.9507,91600.0
2019-10-11 15:30:00,90.49,90.51,90.32,90.49,137288.0,81.9597,81.9778,81.8058,81.9597,137288.0
2019-10-11 15:35:00,90.49,90.58,90.37,90.56,312387.0,81.9597,82.0412,81.851,82.0231,312387.0
2019-10-11 15:40:00,90.56,90.59,90.2,90.2,199416.0,82.0231,82.0503,81.6971,81.6971,199416.0
2019-10-11 15:45:00,90.19,90.26,90.01,90.13,484407.0,81.688,81.7514,81.525,81.6337,484407.0
2019-10-11 15:50:00,90.12,90.24,90.03,90.05,281316.0,81.6246,81.7333,81.5431,81.5612,281316.0
2019-10-11 15:55:00,90.06,90.1,89.9,89.94,956847.0,81.5703,81.6065,81.4254,81.4616,956847.0
2019-10-14 09:30:00,89.95,90.12,89.85,90.0,184991.0,81.4706,81.6246,81.3801,81.5159,184991.0
2019-10-14 09:35:00,90.0,90.05,89.85,89.85,76915.0,81.5159,81.5612,81.3801,81.3801,76915.0
2019-10-14 09:40:00,89.86,89.9,89.75,89.86,84596.0,81.3891,81.4254,81.2895,81.3891,84596.0
2019-10-14 09:45:00,89.88,90.0,89.85,89.99,57114.0,81.4072,81.5159,81.3801,81.5069,57114.0
2019-10-14 09:50:00,90.0,90.03,89.84,89.85,32571.0,81.5159,81.5431,81.371,81.3801,32571.0
2019-10-14 09:55:00,89.85,89.94,89.84,89.92,28282.0,81.3801,81.4616,81.371,81.4435,28282.0
2019-10-14 10:00:00,89.92,89.95,89.82,89.83,34724.0,81.4435,81.4706,81.3529,81.3619,34724.0
2019-10-14 10:05:00,89.84,89.99,89.8,89.98,54761.0,81.371,81.5069,81.3348,81.4978,54761.0
2019-10-14 10:10:00,89.98,89.98,89.87,89.87,99975.0,81.4978,81.4978,81.3982,81.3982,99975.0
2019-10-14 10:15:00,89.88,89.91,89.87,89.87,206101.0,81.4072,81.4344,81.3982,81.3982,206101.0
2019-10-14 10:20:00,89.88,89.95,89.88,89.94,111978.0,81.4072,81.4706,81.4072,81.4616,111978.0
2019-10-14 10:25:00,89.94,89.97,89.91,89.94,43925.0,81.4616,81.4888,81.4344,81.4616,43925.0
2019-10-14 10:30:00,89.95,90.06,89.95,90.02,43048.0,81.4706,81.5703,81.4706,81.534,43048.0
2019-10-14 10:35:00,90.02,90.16,90.01,90.16,24411.0,81.534,81.6608,81.525,81.6608,24411.0
2019-10-14 10:40:00,90.15,90.18,90.1,90.17,98957.0,81.6518,81.679,81.6065,81.6699,98957.0
2019-10-14 10:45:00,90.17,90.22,90.14,90.21,53906.0,81.6699,81.7152,81.6427,81.7061,53906.0
2019-10-14 10:50:00,90.21,90.26,90.21,90.22,28792.0,81.7061,81.7514,81.7061,81.7152,28792.0
2019-10-14 10:55:00,90.23,90.32,90.22,90.32,35607.0,81.7242,81.8058,81.7152,81.8058,35607.0
2019-10-14 11:00:00,90.32,90.34,90.16,90.18,71709.0,81.8058,81.8239,81.6608,81.679,71709.0
2019-10-14 11:05:00,90.18,90.27,90.16,90.24,90943.0,81.679,81.7605,81.6608,81.7333,90943.0
2019-10-14 11:10:00,90.24,90.26,90.17,90.25,41797.0,81.7333,81.7514,81.6699,81.7424,41797.0
2019-10-14 11:15:00,90.25,90.26,90.2,90.22,15964.0,81.7424,81.7514,81.6971,81.7152,15964.0
2019-10-14 11:20:00,90.22,90.23,90.18,90.21,25170.0,81.7152,81.7242,81.679,81.7061,25170.0
2019-10-14 11:25:00,90.2,90.21,90.1,90.13,31124.0,81.6971,81.7061,81.6065,81.6337,31124.0
2019-10-14 11:30:00,90.13,90.24,90.13,90.24,123648.0,81.6337,81.7333,81.6337,81.7333,123648.0
2019-10-14 11:35:00,90.25,90.3,90.24,90.3,33471.0,81.7424,81.7876,81.7333,81.7876,33471.0
2019-10-14 11:40:00,90.3,90.31,90.22,90.22,15234.0,81.7876,81.7967,81.7152,81.7152,15234.0
2019-10-14 11:45:00,90.23,90.23,90.18,90.2,27521.0,81.7242,81.7242,81.679,81.6971,27521.0
2019-10-14 11:50:00,90.21,90.25,90.2,90.24,15444.0,81.7061,81.7424,81.6971,81.7333,15444.0
2019-10-14 11:55:00,90.25,90.26,90.19,90.2,16880.0,81.7424,81.7514,81.688,81.6971,16880.0
2019-10-14 12:00:00,90.2,90.23,90.18,90.21,18030.0,81.6971,81.7242,81.679,81.7061,18030.0
2019-10-14 12:05:00,90.22,90.3,90.21,90.28,11835.0,81.7152,81.7876,81.7061,81.7695,11835.0
2019-10-14 12:10:00,90.28,90.28,90.24,90.25,12131.0,81.7695,81.7695,81.7333,81.7424,12131.0
2019-10-14 12:15:00,90.25,90.25,90.18,90.18,10430.0,81.7424,81.7424,81.679,81.679,10430.0
2019-10-14 12:20:00,90.18,90.18,90.07,90.12,25846.0,81.679,81.679,81.5793,81.6246,25846.0
2019-10-14 12:25:00,90.13,90.13,90.08,90.1,20280.0,81.6337,81.6337,81.5884,81.6065,20280.0
2019-10-14 12:30:00,90.1,90.14,90.08,90.12,14362.0,81.6065,81.6427,81.5884,81.6246,14362.0
2019-10-14 12:35:00,90.12,90.17,90.12,90.15,22604.0,81.6246,81.6699,81.6246,81.6518,22604.0
2019-10-14 12:40:00,90.15,90.17,90.13,90.14,17158.0,81.6518,81.6699,81.6337,81.6427,17158.0
2019-10-14 12:45:00,90.14,90.17,90.13,90.14,30167.0,81.6427,81.6699,81.6337,81.6427,30167.0
2019-10-14 12:50:00,90.15,90.17,90.09,90.11,14680.0,81.6518,81.6699,81.5974,81.6156,14680.0
2019-10-14 12:55:00,90.12,90.13,90.08,90.1,16774.0,81.6246,81.6337,81.5884,81.6065,16774.0
2019-10-14 13:00:00,90.1,90.11,90.06,90.06,16603.0,81.6065,81.6156,81.5703,81.5703,16603.0
2019-10-14 13:05:00,90.06,90.11,90.06,90.07,17874.0,81.5703,81.6156,81.5703,81.5793,17874.0
2019-10-14 13:10:00,90.06,90.07,90.02,90.03,23555.0,81.5703,81.5793,81.534,81.5431,23555.0
2019-10-14 13:15:00,90.03,90.05,89.97,89.99,27411.0,81.5431,81.5612,81.4888,81.5069,27411.0
2019-10-14 13:20:00,89.98,90.02,89.96,89.97,23966.0,81.4978,81.534,81.4797,81.4888,23966.0
2019-10-14 13:25:00,89.97,90.0,89.96,89.98,24299.0,81.4888,81.5159,81.4797,81.4978,24299.0
2019-10-14 13:30:00,89.98,89.98,89.95,89.97,22446.0,81.4978,81.4978,81.4706,81.4888,22446.0
2019-10-14 13:35:00,89.98,89.98,89.94,89.95,128139.0,81.4978,81.4978,81.4616,81.4706,128139.0
2019-10-14 13:40:00,89.96,90.05,89.96,90.05,32062.0,81.4797,81.5612,81.4797,81.5612,32062.0
2019-10-14 13:45:00,90.04,90.07,90.04,90.07,14170.0,81.5522,81.5793,81.5522,81.5793,14170.0
2019-10-14 13:50:00,90.08,90.11,90.04,90.1,31532.0,81.5884,81.6156,81.5522,81.6065,31532.0
2019-10-14 13:55:00,90.11,90.14,90.1,90.14,22647.0,81.6156,81.6427,81.6065,81.6427,22647.0
2019-10-14 14:00:00,90.15,90.17,90.08,90.08,33481.0,81.6518,81.6699,81.5884,81.5884,33481.0
2019-10-14 14:05:00,90.09,90.12,90.07,90.11,18721.0,81.5974,81.6246,81.5793,81.6156,18721.0
2019-10-14 14:10:00,90.11,90.13,90.1,90.11,17250.0,81.6156,81.6337,81.6065,81.6156,17250.0
2019-10-14 14:15:00,90.12,90.12,90.06,90.09,22433.0,81.6246,81.6246,81.5703,81.5974,22433.0
2019-10-14 14:20:00,90.09,90.1,90.05,90.06,19292.0,81.5974,81.6065,81.5612,81.5703,19292.0
2019-10-14 14:25:00,90.04,90.05,90.02,90.03,13416.0,81.5522,81.5612,81.534,81.5431,13416.0
2019-10-14 14:30:00,90.03,90.04,90.0,90.01,27844.0,81.5431,81.5522,81.5159,81.525,27844.0
2019-10-14 14:35:00,90.01,90.02,89.97,89.97,89359.0,81.525,81.534,81.4888,81.4888,89359.0
2019-10-14 14:40:00,89.98,90.01,89.96,90.0,44045.0,81.4978,81.525,81.4797,81.5159,44045.0
2019-10-14 14:45:00,90.01,90.01,89.98,89.99,125511.0,81.525,81.525,81.4978,81.5069,125511.0
2019-10-14 14:50:00,89.99,90.03,89.98,90.01,86626.0,81.5069,81.5431,81.4978,81.525,86626.0
2019-10-14 14:55:00,90.01,90.03,89.99,89.99,102911.0,81.525,81.5431,81.5069,81.5069,102911.0
2019-10-14 15:00:00,89.99,90.0,89.93,89.93,42258.0,81.5069,81.5159,81.4525,81.4525,42258.0
2019-10-14 15:05:00,89.92,89.94,89.92,89.92,60460.0,81.4435,81.4616,81.4435,81.4435,60460.0
2019-10-14 15:10:00,89.93,89.96,89.92,89.94,35110.0,81.4525,81.4797,81.4435,81.4616,35110.0
2019-10-14 15:15:00,89.94,90.0,89.92,89.99,30447.0,81.4616,81.5159,81.4435,81.5069,30447.0
2019-10-14 15:20:00,90.0,90.02,89.97,89.98,51247.0,81.5159,81.534,81.4888,81.4978,51247.0
2019-10-14 15:25:00,89.98,90.0,89.94,89.96,50018.0,81.4978,81.5159,81.4616,81.4797,50018.0
2019-10-14 15:30:00,89.96,89.97,89.87,89.91,77466.0,81.4797,81.4888,81.3982,81.4344,77466.0
2019-10-14 15:35:00,89.9,89.95,89.9,89.93,115333.0,81.4254,81.4706,81.4254,81.4525,115333.0
2019-10-14 15:40:00,89.93,89.93,89.87,89.9,53865.0,81.4525,81.4525,81.3982,81.4254,53865.0
2019-10-14 15:45:00,89.9,89.91,89.87,89.89,81083.0,81.4254,81.4344,81.3982,81.4163,81083.0
2019-10-14 15:50:00,89.9,90.0,89.86,90.0,224896.0,81.4254,81.5159,81.3891,81.5159,224896.0
2019-10-14 15:55:00,90.0,90.0,89.88,89.91,499052.0,81.5159,81.5159,81.4072,81.4344,499052.0
2019-10-15 09:30:00,90.89,91.13,90.83,90.99,208231.0,82.322,82.5394,82.2677,82.4126,208231.0
2019-10-15 09:35:00,91.0,91.11,90.92,91.0,217053.0,82.4217,82.5213,82.3492,82.4217,217053.0
2019-10-15 09:40:00,91.0,91.04,90.88,90.99,271783.0,82.4217,82.4579,82.313,82.4126,271783.0
2019-10-15 09:45:00,90.98,91.22,90.95,91.12,92041.0,82.4035,82.6209,82.3764,82.5303,92041.0
2019-10-15 09:50:00,91.13,91.13,90.99,91.09,71403.0,82.5394,82.5394,82.4126,82.5032,71403.0
2019-10-15 09:55:00,91.1,91.2,91.08,91.17,45297.0,82.5122,82.6028,82.4941,82.5756,45297.0
2019-10-15 10:00:00,91.17,91.25,91.16,91.22,81899.0,82.5756,82.6481,82.5666,82.6209,81899.0
2019-10-15 10:05:00,91.2,91.24,91.18,91.22,34950.0,82.6028,82.639,82.5847,82.6209,34950.0
2019-10-15 10:10:00,91.21,91.4,91.21,91.36,98505.0,82.6119,82.7839,82.6119,82.7477,98505.0
2019-10-15 10:15:00,91.35,91.42,91.33,91.4,142224.0,82.7387,82.8021,82.7205,82.7839,142224.0
2019-10-15 10:20:00,91.4,91.45,91.38,91.42,51753.0,82.7839,82.8292,82.7658,82.8021,51753.0
2019-10-15 10:25:00,91.42,91.54,91.42,91.5,94402.0,82.8021,82.9108,82.8021,82.8745,94402.0
2019-10-15 10:30:00,91.51,91.59,91.48,91.51,135077.0,82.8836,82.956,82.8564,82.8836,135077.0
2019-10-15 10:35:00,91.52,91.62,91.51,91.54,274031.0,82.8926,82.9832,82.8836,82.9108,274031.0
2019-10-15 10:40:00,91.55,91.65,91.54,91.63,239301.0,82.9198,83.0104,82.9108,82.9923,239301.0
2019-10-15 10:45:00,91.63,91.68,91.61,91.63,109677.0,82.9923,83.0376,82.9742,82.9923,109677.0
2019-10-15 10:50:00,91.63,91.71,91.63,91.69,117250.0,82.9923,83.0647,82.9923,83.0466,117250.0
2019-10-15 10:55:00,91.69,91.75,91.67,91.75,158715.0,83.0466,83.101,83.0285,83.101,158715.0
2019-10-15 11:00:00,91.75,91.86,91.75,91.79,365862.0,83.101,83.2006,83.101,83.1372,365862.0
2019-10-15 11:05:00,91.79,91.8,91.72,91.77,130352.0,83.1372,83.1462,83.0738,83.1191,130352.0
2019-10-15 11:10:00,91.76,91.77,91.61,91.64,193394.0,83.11,83.1191,82.9742,83.0013,193394.0
2019-10-15 11:15:00,91.65,91.67,91.59,91.6,95046.0,83.0104,83.0285,82.956,82.9651,95046.0
2019-10-15 11:20:00,91.6,91.68,91.6,91.67,175613.0,82.9651,83.0376,82.9651,83.0285,175613.0
2019-10-15 11:25:00,91.67,91.72,91.64,91.7,63530.0,83.0285,83.0738,83.0013,83.0557,63530.0
2019-10-15 11:30:00,91.7,91.7,91.61,91.61,57902.0,83.0557,83.0557,82.9742,82.9742,57902.0
2019-10-15 11:35:00,91.61,91.64,91.55,91.56,184810.0,82.9742,83.0013,82.9198,82.9289,184810.0
2019-10-15 11:40:00,91.56,91.64,91.56,91.61,41696.0,82.9289,83.0013,82.9289,82.9742,41696.0
2019-10-15 11:45:00,91.61,91.62,91.54,91.58,74033.0,82.9742,82.9832,82.9108,82.947,74033.0
2019-10-15 11:50:00,91.59,91.62,91.58,91.6,115101.0,82.956,82.9832,82.947,82.9651,115101.0
2019-10-15 11:55:00,91.59,91.66,91.57,91.6,30147.0,82.956,83.0194,82.9379,82.9651,30147.0
2019-10-15 12:00:00,91.61,91.61,91.57,91.59,38558.0,82.9742,82.9742,82.9379,82.956,38558.0
2019-10-15 12:05:00,91.59,91.6,91.56,91.56,90105.0,82.956,82.9651,82.9289,82.9289,90105.0
2019-10-15 12:10:00,91.56,91.58,91.54,91.57,43970.0,82.9289,82.947,82.9108,82.9379,43970.0
2019-10-15 12:15:00,91.56,91.57,91.51,91.53,27107.0,82.9289,82.9379,82.8836,82.9017,27107.0
2019-10-15 12:20:00,91.51,91.55,91.49,91.5,30118.0,82.8836,82.9198,82.8655,82.8745,30118.0
2019-10-15 12:25:00,91.5,91.52,91.48,91.5,72227.0,82.8745,82.8926,82.8564,82.8745,72227.0
2019-10-15 12:30:00,91.5,91.52,91.49,91.49,35192.0,82.8745,82.8926,82.8655,82.8655,35192.0
2019-10-15 12:35:00,91.49,91.54,91.48,91.51,82195.0,82.8655,82.9108,82.8564,82.8836,82195.0
2019-10-15 12:40:00,91.52,91.53,91.48,91.51,42791.0,82.8926,82.9017,82.8564,82.8836,42791.0
2019-10-15 12:45:00,91.52,91.56,91.51,91.56,21555.0,82.8926,82.9289,82.8836,82.9289,21555.0
2019-10-15 12:50:00,91.56,91.6,91.53,91.59,31785.0,82.9289,82.9651,82.9017,82.956,31785.0
2019-10-15 12:55:00,91.6,91.62,91.59,91.6,14952.0,82.9651,82.9832,82.956,82.9651,14952.0
2019-10-15 13:00:00,91.61,91.62,91.58,91.59,30228.0,82.9742,82.9832,82.947,82.956,30228.0
2019-10-15 13:05:00,91.59,91.61,91.53,91.54,66908.0,82.956,82.9742,82.9017,82.9108,66908.0
2019-10-15 13:10:00,91.54,91.6,91.54,91.58,40022.0,82.9108,82.9651,82.9108,82.947,40022.0
2019-10-15 13:15:00,91.58,91.64,91.58,91.64,53497.0,82.947,83.0013,82.947,83.0013,53497.0
2019-10-15 13:20:00,91.63,91.64,91.55,91.55,57248.0,82.9923,83.0013,82.9198,82.9198,57248.0
2019-10-15 13:25:00,91.55,91.61,91.55,91.58,78647.0,82.9198,82.9742,82.9198,82.947,78647.0
2019-10-15 13:30:00,91.58,91.59,91.51,91.55,117818.0,82.947,82.956,82.8836,82.9198,117818.0
2019-10-15 13:35:00,91.55,91.57,91.53,91.54,40286.0,82.9198,82.9379,82.9017,82.9108,40286.0
2019-10-15 13:40:00,91.53,91.56,91.52,91.56,92541.0,82.9017,82.9289,82.8926,82.9289,92541.0
2019-10-15 13:45:00,91.56,91.62,91.56,91.61,59414.0,82.9289,82.9832,82.9289,82.9742,59414.0
2019-10-15 13:50:00,91.62,91.64,91.6,91.62,64584.0,82.9832,83.0013,82.9651,82.9832,64584.0
2019-10-15 13:55:00,91.61,91.65,91.61,91.63,47179.0,82.9742,83.0104,82.9742,82.9923,47179.0
2019-10-15 14:00:00,91.63,91.67,91.62,91.66,43519.0,82.9923,83.0285,82.9832,83.0194,43519.0
2019-10-15 14:05:00,91.66,91.68,91.62,91.68,45130.0,83.0194,83.0376,82.9832,83.0376,45130.0
2019-10-15 14:10:00,91.68,91.7,91.64,91.67,66755.0,83.0376,83.0557,83.0013,83.0285,66755.0
2019-10-15 14:15:00,91.68,91.71,91.67,91.7,76003.0,83.0376,83.0647,83.0285,83.0557,76003.0
2019-10-15 14:20:00,91.7,91.74,91.69,91.74,77187.0,83.0557,83.0919,83.0466,83.0919,77187.0
2019-10-15 14:25:00,91.74,91.76,91.71,91.73,54187.0,83.0919,83.11,83.0647,83.0828,54187.0
2019-10-15 14:30:00,91.73,91.74,91.64,91.65,62837.0,83.0828,83.0919,83.0013,83.0104,62837.0
2019-10-15 14:35:00,91.65,91.67,91.65,91.67,48320.0,83.0104,83.0285,83.0104,83.0285,48320.0
2019-10-15 14:40:00,91.67,91.7,91.66,91.7,92995.0,83.0285,83.0557,83.0194,83.0557,92995.0
2019-10-15 14:45:00,91.71,91.71,91.62,91.63,77168.0,83.0647,83.0647,82.9832,82.9923,77168.0
2019-10-15 14:50:00,91.63,91.67,91.63,91.64,59746.0,82.9923,83.0285,82.9923,83.0013,59746.0
2019-10-15 14:55:00,91.64,91.66,91.59,91.64,112097.0,83.0013,83.0194,82.956,83.0013,112097.0
2019-10-15 15:00:00,91.63,91.64,91.59,91.61,55494.0,82.9923,83.0013,82.956,82.9742,55494.0
2019-10-15 15:05:00,91.62,91.65,91.59,91.59,45433.0,82.9832,83.0104,82.956,82.956,45433.0
2019-10-15 15:10:00,91.59,91.62,91.58,91.61,45577.0,82.956,82.9832,82.947,82.9742,45577.0
2019-10-15 15:15:00,91.6,91.63,91.58,91.58,198081.0,82.9651,82.9923,82.947,82.947,198081.0
2019-10-15 15:20:00,91.58,91.6,91.55,91.6,255461.0,82.947,82.9651,82.9198,82.9651,255461.0
2019-10-15 15:25:00,91.59,91.64,91.57,91.63,219657.0,82.956,83.0013,82.9379,82.9923,219657.0
2019-10-15 15:30:00,91.64,91.64,91.54,91.56,133315.0,83.0013,83.0013,82.9108,82.9289,133315.0
2019-10-15 15:35:00,91.56,91.58,91.52,91.53,89779.0,82.9289,82.947,82.8926,82.9017,89779.0
2019-10-15 15:40:00,91.53,91.55,91.51,91.54,173118.0,82.9017,82.9198,82.8836,82.9108,173118.0
2019-10-15 15:45:00,91.54,91.58,91.5,91.54,311762.0,82.9108,82.947,82.8745,82.9108,311762.0
2019-10-15 15:50:00,91.53,91.58,91.5,91.5,356177.0,82.9017,82.947,82.8745,82.8745,356177.0
2019-10-15 15:55:00,91.51,91.57,91.48,91.51,985662.0,82.8836,82.9379,82.8564,82.8836,985662.0
2019-10-16 09:30:00,91.47,91.5,91.27,91.34,296545.0,82.8474,82.8745,82.6662,82.7296,296545.0
2019-10-16 09:35:00,91.33,91.5,91.31,91.47,192139.0,82.7205,82.8745,82.7024,82.8474,192139.0
2019-10-16 09:40:00,91.46,91.65,91.43,91.64,223648.0,82.8383,83.0104,82.8111,83.0013,223648.0
2019-10-16 09:45:00,91.65,91.68,91.46,91.49,288219.0,83.0104,83.0376,82.8383,82.8655,288219.0
2019-10-16 09:50:00,91.49,91.51,91.38,91.45,72200.0,82.8655,82.8836,82.7658,82.8292,72200.0
2019-10-16 09:55:00,91.44,91.46,91.36,91.38,66023.0,82.8202,82.8383,82.7477,82.7658,66023.0
2019-10-16 10:00:00,91.36,91.45,91.34,91.39,37745.0,82.7477,82.8292,82.7296,82.7749,37745.0
2019-10-16 10:05:00,91.39,91.42,91.31,91.38,163460.0,82.7749,82.8021,82.7024,82.7658,163460.0
2019-10-16 10:10:00,91.39,91.43,91.33,91.37,127545.0,82.7749,82.8111,82.7205,82.7568,127545.0
2019-10-16 10:15:00,91.38,91.47,91.36,91.44,93521.0,82.7658,82.8474,82.7477,82.8202,93521.0
2019-10-16 10:20:00,91.44,91.49,91.4,91.41,56698.0,82.8202,82.8655,82.7839,82.793,56698.0
2019-10-16 10:25:00,91.41,91.51,91.4,91.5,64700.0,82.793,82.8836,82.7839,82.8745,64700.0
2019-10-16 10:30:00,91.51,91.6,91.51,91.57,88519.0,82.8836,82.9651,82.8836,82.9379,88519.0
2019-10-16 10:35:00,91.58,91.58,91.5,91.54,154073.0,82.947,82.947,82.8745,82.9108,154073.0
2019-10-16 10:40:00,91.54,91.56,91.49,91.52,39945.0,82.9108,82.9289,82.8655,82.8926,39945.0
2019-10-16 10:45:00,91.54,91.61,91.52,91.61,62351.0,82.9108,82.9742,82.8926,82.9742,62351.0
2019-10-16 10:50:00,91.62,91.72,91.6,91.68,72358.0,82.9832,83.0738,82.9651,83.0376,72358.0
2019-10-16 10:55:00,91.67,91.71,91.65,91.71,187398.0,83.0285,83.0647,83.0104,83.0647,187398.0
2019-10-16 11:00:00,91.72,91.77,91.7,91.74,68943.0,83.0738,83.1191,83.0557,83.0919,68943.0
2019-10-16 11:05:00,91.74,91.78,91.73,91.75,67671.0,83.0919,83.1281,83.0828,83.101,67671.0
2019-10-16 11:10:00,91.75,91.77,91.72,91.74,83096.0,83.101,83.1191,83.0738,83.0919,83096.0
2019-10-16 11:15:00,91.73,91.74,91.66,91.68,67846.0,83.0828,83.0919,83.0194,83.0376,67846.0
2019-10-16 11:20:00,91.68,91.69,91.63,91.64,28822.0,83.0376,83.0466,82.9923,83.0013,28822.0
2019-10-16 11:25:00,91.64,91.7,91.64,91.68,24290.0,83.0013,83.0557,83.0013,83.0376,24290.0
2019-10-16 11:30:00,91.67,91.73,91.58,91.59,44131.0,83.0285,83.0828,82.947,82.956,44131.0
2019-10-16 11:35:00,91.59,91.68,91.59,91.68,41464.0,82.956,83.0376,82.956,83.0376,41464.0
2019-10-16 11:40:00,91.68,91.74,91.67,91.73,24985.0,83.0376,83.0919,83.0285,83.0828,24985.0
2019-10-16 11:45:00,91.74,91.89,91.73,91.88,43529.0,83.0919,83.2278,83.0828,83.2187,43529.0
2019-10-16 11:50:00,91.88,91.88,91.81,91.83,36709.0,83.2187,83.2187,83.1553,83.1734,36709.0
2019-10-16 11:55:00,91.82,91.82,91.77,91.79,25040.0,83.1644,83.1644,83.1191,83.1372,25040.0
2019-10-16 12:00:00,91.78,91.87,91.78,91.84,52841.0,83.1281,83.2096,83.1281,83.1825,52841.0
2019-10-16 12:05:00,91.84,91.85,91.73,91.75,25222.0,83.1825,83.1915,83.0828,83.101,25222.0
2019-10-16 12:10:00,91.75,91.75,91.65,91.68,39317.0,83.101,83.101,83.0104,83.0376,39317.0
2019-10-16 12:15:00,91.67,91.71,91.65,91.67,25639.0,83.0285,83.0647,83.0104,83.0285,25639.0
2019-10-16 12:20:00,91.67,91.69,91.63,91.64,81433.0,83.0285,83.0466,82.9923,83.0013,81433.0
2019-10-16 12:25:00,91.64,91.65,91.59,91.61,61301.0,83.0013,83.0104,82.956,82.9742,61301.0
2019-10-16 12:30:00,91.62,91.63,91.55,91.57,29465.0,82.9832,82.9923,82.9198,82.9379,29465.0
2019-10-16 12:35:00,91.57,91.59,91.55,91.55,44313.0,82.9379,82.956,82.9198,82.9198,44313.0
2019-10-16 12:40:00,91.56,91.61,91.53,91.56,35367.0,82.9289,82.9742,82.9017,82.9289,35367.0
2019-10-16 12:45:00,91.56,91.6,91.55,91.57,31132.0,82.9289,82.9651,82.9198,82.9379,31132.0
2019-10-16 12:50:00,91.57,91.57,91.47,91.49,32928.0,82.9379,82.9379,82.8474,82.8655,32928.0
2019-10-16 12:55:00,91.49,91.53,91.48,91.48,101994.0,82.8655,82.9017,82.8564,82.8564,101994.0
2019-10-16 13:00:00,91.49,91.51,91.45,91.47,50461.0,82.8655,82.8836,82.8292,82.8474,50461.0
2019-10-16 13:05:00,91.47,91.49,91.45,91.47,22747.0,82.8474,82.8655,82.8292,82.8474,22747.0
2019-10-16 13:10:00,91.48,91.5,91.41,91.43,37028.0,82.8564,82.8745,82.793,82.8111,37028.0
2019-10-16 13:15:00,91.43,91.46,91.41,91.45,28774.0,82.8111,82.8383,82.793,82.8292,28774.0
2019-10-16 13:20:00,91.45,91.48,91.37,91.38,35249.0,82.8292,82.8564,82.7568,82.7658,35249.0
2019-10-16 13:25:00,91.37,91.39,91.32,91.35,61571.0,82.7568,82.7749,82.7115,82.7387,61571.0
2019-10-16 13:30:00,91.35,91.42,91.34,91.41,54040.0,82.7387,82.8021,82.7296,82.793,54040.0
2019-10-16 13:35:00,91.41,91.45,91.4,91.44,35744.0,82.793,82.8292,82.7839,82.8202,35744.0
2019-10-16 13:40:00,91.45,91.46,91.36,91.46,120846.0,82.8292,82.8383,82.7477,82.8383,120846.0
2019-10-16 13:45:00,91.46,91.46,91.39,91.43,67357.0,82.8383,82.8383,82.7749,82.8111,67357.0
2019-10-16 13:50:00,91.43,91.43,91.4,91.41,29467.0,82.8111,82.8111,82.7839,82.793,29467.0
2019-10-16 13:55:00,91.4,91.42,91.36,91.4,45766.0,82.7839,82.8021,82.7477,82.7839,45766.0
2019-10-16 14:00:00,91.4,91.42,91.35,91.39,70610.0,82.7839,82.8021,82.7387,82.7749,70610.0
2019-10-16 14:05:00,91.39,91.41,91.36,91.39,45760.0,82.7749,82.793,82.7477,82.7749,45760.0
2019-10-16 14:10:00,91.39,91.46,91.38,91.46,87583.0,82.7749,82.8383,82.7658,82.8383,87583.0
2019-10-16 14:15:00,91.46,91.47,91.39,91.41,31887.0,82.8383,82.8474,82.7749,82.793,31887.0
2019-10-16 14:20:00,91.41,91.43,91.38,91.39,40428.0,82.793,82.8111,82.7658,82.7749,40428.0
2019-10-16 14:25:00,91.4,91.44,91.4,91.42,183854.0,82.7839,82.8202,82.7839,82.8021,183854.0
2019-10-16 14:30:00,91.42,91.49,91.42,91.49,116039.0,82.8021,82.8655,82.8021,82.8655,116039.0
2019-10-16 14:35:00,91.49,91.53,91.48,91.52,126268.0,82.8655,82.9017,82.8564,82.8926,126268.0
2019-10-16 14:40:00,91.52,91.55,91.51,91.51,18647.0,82.8926,82.9198,82.8836,82.8836,18647.0
2019-10-16 14:45:00,91.52,91.53,91.48,91.52,95421.0,82.8926,82.9017,82.8564,82.8926,95421.0
2019-10-16 14:50:00,91.52,91.53,91.47,91.47,33472.0,82.8926,82.9017,82.8474,82.8474,33472.0
2019-10-16 14:55:00,91.47,91.48,91.43,91.43,26494.0,82.8474,82.8564,82.8111,82.8111,26494.0
2019-10-16 15:00:00,91.43,91.46,91.42,91.43,43579.0,82.8111,82.8383,82.8021,82.8111,43579.0
2019-10-16 15:05:00,91.43,91.43,91.37,91.4,69277.0,82.8111,82.8111,82.7568,82.7839,69277.0
2019-10-16 15:10:00,91.4,91.43,91.38,91.41,64173.0,82.7839,82.8111,82.7658,82.793,64173.0
2019-10-16 15:15:00,91.41,91.42,91.35,91.39,57296.0,82.793,82.8021,82.7387,82.7749,57296.0
2019-10-16 15:20:00,91.38,91.42,91.37,91.37,16210.0,82.7658,82.8021,82.7568,82.7568,16210.0
2019-10-16 15:25:00,91.38,91.41,91.36,91.39,27628.0,82.7658,82.793,82.7477,82.7749,27628.0
2019-10-16 15:30:00,91.4,91.44,91.4,91.43,54419.0,82.7839,82.8202,82.7839,82.8111,54419.0
2019-10-16 15:35:00,91.43,91.48,91.41,91.46,32022.0,82.8111,82.8564,82.793,82.8383,32022.0
2019-10-16 15:40:00,91.45,91.49,91.4,91.4,60269.0,82.8292,82.8655,82.7839,82.7839,60269.0
2019-10-16 15:45:00,91.39,91.45,91.37,91.38,95090.0,82.7749,82.8292,82.7568,82.7658,95090.0
2019-10-16 15:50:00,91.37,91.44,91.37,91.41,181646.0,82.7568,82.8202,82.7568,82.793,181646.0
2019-10-16 15:55:00,91.41,91.43,91.38,91.42,541235.0,82.793,82.8111,82.7658,82.8021,541235.0
2019-10-17 09:30:00,91.72,91.86,91.68,91.82,123896.0,83.0738,83.2006,83.0376,83.1644,123896.0
2019-10-17 09:35:00,91.85,91.89,91.79,91.88,140146.0,83.1915,83.2278,83.1372,83.2187,140146.0
2019-10-17 09:40:00,91.88,91.95,91.84,91.95,124982.0,83.2187,83.2821,83.1825,83.2821,124982.0
2019-10-17 09:45:00,91.95,92.08,91.91,92.07,84858.0,83.2821,83.3998,83.2459,83.3908,84858.0
2019-10-17 09:50:00,92.08,92.1,91.89,91.93,201138.0,83.3998,83.418,83.2278,83.264,201138.0
2019-10-17 09:55:00,91.92,91.97,91.9,91.94,128126.0,83.2549,83.3002,83.2368,83.273,128126.0
2019-10-17 10:00:00,91.95,91.95,91.85,91.9,299641.0,83.2821,83.2821,83.1915,83.2368,299641.0
2019-10-17 10:05:00,91.9,91.94,91.86,91.91,109329.0,83.2368,83.273,83.2006,83.2459,109329.0
2019-10-17 10:10:00,91.92,92.07,91.92,92.06,62527.0,83.2549,83.3908,83.2549,83.3817,62527.0
2019-10-17 10:15:00,92.07,92.1,92.04,92.06,64117.0,83.3908,83.418,83.3636,83.3817,64117.0
2019-10-17 10:20:00,92.06,92.13,92.02,92.06,127163.0,83.3817,83.4451,83.3455,83.3817,127163.0
2019-10-17 10:25:00,92.06,92.14,92.04,92.13,114520.0,83.3817,83.4542,83.3636,83.4451,114520.0
2019-10-17 10:30:00,92.14,92.2,92.11,92.17,56872.0,83.4542,83.5085,83.427,83.4814,56872.0
2019-10-17 10:35:00,92.17,92.21,92.11,92.18,69779.0,83.4814,83.5176,83.427,83.4904,69779.0
2019-10-17 10:40:00,92.18,92.22,92.16,92.2,77633.0,83.4904,83.5267,83.4723,83.5085,77633.0
2019-10-17 10:45:00,92.2,92.23,92.1,92.14,89130.0,83.5085,83.5357,83.418,83.4542,89130.0
2019-10-17 10:50:00,92.13,92.21,92.11,92.18,34567.0,83.4451,83.5176,83.427,83.4904,34567.0
2019-10-17 10:55:00,92.17,92.25,92.15,92.16,164255.0,83.4814,83.5538,83.4632,83.4723,164255.0
2019-10-17 11:00:00,92.15,92.15,91.99,92.11,195752.0,83.4632,83.4632,83.3183,83.427,195752.0
2019-10-17 11:05:00,92.11,92.21,92.11,92.15,82793.0,83.427,83.5176,83.427,83.4632,82793.0
2019-10-17 11:10:00,92.17,92.25,92.15,92.23,161328.0,83.4814,83.5538,83.4632,83.5357,161328.0
2019-10-17 11:15:00,92.24,92.25,92.2,92.21,52529.0,83.5448,83.5538,83.5085,83.5176,52529.0
2019-10-17 11:20:00,92.21,92.21,92.14,92.14,49557.0,83.5176,83.5176,83.4542,83.4542,49557.0
2019-10-17 11:25:00,92.14,92.17,92.14,92.15,27473.0,83.4542,83.4814,83.4542,83.4632,27473.0
2019-10-17 11:30:00,92.15,92.16,92.05,92.07,52081.0,83.4632,83.4723,83.3727,83.3908,52081.0
2019-10-17 11:35:00,92.08,92.15,92.05,92.13,49878.0,83.3998,83.4632,83.3727,83.4451,49878.0
2019-10-17 11:40:00,92.12,92.16,92.1,92.15,204039.0,83.4361,83.4723,83.418,83.4632,204039.0
2019-10-17 11:45:00,92.15,92.19,92.1,92.19,89241.0,83.4632,83.4995,83.418,83.4995,89241.0
2019-10-17 11:50:00,92.18,92.21,92.06,92.14,112453.0,83.4904,83.5176,83.3817,83.4542,112453.0
2019-10-17 11:55:00,92.13,92.15,92.1,92.12,60594.0,83.4451,83.4632,83.418,83.4361,60594.0
2019-10-17 12:00:00,92.13,92.13,92.0,92.01,194966.0,83.4451,83.4451,83.3274,83.3364,194966.0
2019-10-17 12:05:00,92.02,92.08,92.0,92.08,25018.0,83.3455,83.3998,83.3274,83.3998,25018.0
2019-10-17 12:10:00,92.08,92.11,92.03,92.1,20238.0,83.3998,83.427,83.3546,83.418,20238.0
2019-10-17 12:15:00,92.1,92.11,92.06,92.1,32971.0,83.418,83.427,83.3817,83.418,32971.0
2019-10-17 12:20:00,92.11,92.11,92.08,92.11,48310.0,83.427,83.427,83.3998,83.427,48310.0
2019-10-17 12:25:00,92.11,92.17,92.1,92.16,41226.0,83.427,83.4814,83.418,83.4723,41226.0
2019-10-17 12:30:00,92.17,92.24,92.16,92.24,54942.0,83.4814,83.5448,83.4723,83.5448,54942.0
2019-10-17 12:35:00,92.24,92.24,92.19,92.19,18323.0,83.5448,83.5448,83.4995,83.4995,18323.0
2019-10-17 12:40:00,92.2,92.21,92.16,92.17,7833.0,83.5085,83.5176,83.4723,83.4814,7833.0
2019-10-17 12:45:00,92.17,92.18,92.15,92.16,11207.0,83.4814,83.4904,83.4632,83.4723,11207.0
2019-10-17 12:50:00,92.17,92.2,92.17,92.19,9032.0,83.4814,83.5085,83.4814,83.4995,9032.0
2019-10-17 12:55:00,92.2,92.22,92.18,92.22,32607.0,83.5085,83.5267,83.4904,83.5267,32607.0
2019-10-17 13:00:00,92.22,92.24,92.21,92.23,12061.0,83.5267,83.5448,83.5176,83.5357,12061.0
2019-10-17 13:05:00,92.22,92.22,92.17,92.18,16145.0,83.5267,83.5267,83.4814,83.4904,16145.0
2019-10-17 13:10:00,92.19,92.2,92.17,92.17,12293.0,83.4995,83.5085,83.4814,83.4814,12293.0
2019-10-17 13:15:00,92.18,92.26,92.18,92.24,34936.0,83.4904,83.5629,83.4904,83.5448,34936.0
2019-10-17 13:20:00,92.25,92.26,92.22,92.23,15880.0,83.5538,83.5629,83.5267,83.5357,15880.0
2019-10-17 13:25:00,92.23,92.26,92.22,92.25,22353.0,83.5357,83.5629,83.5267,83.5538,22353.0
2019-10-17 13:30:00,92.26,92.29,92.25,92.26,94681.0,83.5629,83.5901,83.5538,83.5629,94681.0
2019-10-17 13:35:00,92.27,92.3,92.26,92.28,24246.0,83.5719,83.5991,83.5629,83.581,24246.0
2019-10-17 13:40:00,92.29,92.3,92.23,92.27,29326.0,83.5901,83.5991,83.5357,83.5719,29326.0
2019-10-17 13:45:00,92.26,92.27,92.23,92.24,17658.0,83.5629,83.5719,83.5357,83.5448,17658.0
2019-10-17 13:50:00,92.23,92.28,92.22,92.25,23840.0,83.5357,83.581,83.5267,83.5538,23840.0
2019-10-17 13:55:00,92.25,92.25,92.19,92.23,26334.0,83.5538,83.5538,83.4995,83.5357,26334.0
2019-10-17 14:00:00,92.23,92.25,92.12,92.15,67107.0,83.5357,83.5538,83.4361,83.4632,67107.0
2019-10-17 14:05:00,92.13,92.17,92.12,92.17,19772.0,83.4451,83.4814,83.4361,83.4814,19772.0
2019-10-17 14:10:00,92.17,92.17,92.13,92.16,38664.0,83.4814,83.4814,83.4451,83.4723,38664.0
2019-10-17 14:15:00,92.16,92.19,92.15,92.18,29813.0,83.4723,83.4995,83.4632,83.4904,29813.0
2019-10-17 14:20:00,92.17,92.2,92.16,92.19,59450.0,83.4814,83.5085,83.4723,83.4995,59450.0
2019-10-17 14:25:00,92.19,92.22,92.19,92.21,44047.0,83.4995,83.5267,83.4995,83.5176,44047.0
2019-10-17 14:30:00,92.22,92.23,92.18,92.22,41789.0,83.5267,83.5357,83.4904,83.5267,41789.0
2019-10-17 14:35:00,92.22,92.27,92.21,92.27,117659.0,83.5267,83.5719,83.5176,83.5719,117659.0
2019-10-17 14:40:00,92.27,92.29,92.24,92.27,21224.0,83.5719,83.5901,83.5448,83.5719,21224.0
2019-10-17 14:45:00,92.27,92.3,92.26,92.3,32031.0,83.5719,83.5991,83.5629,83.5991,32031.0
2019-10-17 14:50:00,92.3,92.34,92.27,92.33,76498.0,83.5991,83.6353,83.5719,83.6263,76498.0
2019-10-17 14:55:00,92.33,92.33,92.29,92.32,32974.0,83.6263,83.6263,83.5901,83.6172,32974.0
2019-10-17 15:00:00,92.31,92.36,92.31,92.34,40456.0,83.6082,83.6535,83.6082,83.6353,40456.0
2019-10-17 15:05:00,92.34,92.34,92.28,92.29,203955.0,83.6353,83.6353,83.581,83.5901,203955.0
2019-10-17 15:10:00,92.29,92.35,92.28,92.34,92938.0,83.5901,83.6444,83.581,83.6353,92938.0
2019-10-17 15:15:00,92.34,92.35,92.26,92.27,73107.0,83.6353,83.6444,83.5629,83.5719,73107.0
2019-10-17 15:20:00,92.28,92.29,92.23,92.26,25026.0,83.581,83.5901,83.5357,83.5629,25026.0
2019-10-17 15:25:00,92.26,92.3,92.25,92.28,41795.0,83.5629,83.5991,83.5538,83.581,41795.0
2019-10-17 15:30:00,92.28,92.31,92.24,92.26,95497.0,83.581,83.6082,83.5448,83.5629,95497.0
2019-10-17 15:35:00,92.26,92.27,92.18,92.2,42661.0,83.5629,83.5719,83.4904,83.5085,42661.0
2019-10-17 15:40:00,92.2,92.2,92.16,92.16,92452.0,83.5085,83.5085,83.4723,83.4723,92452.0
2019-10-17 15:45:00,92.16,92.19,92.06,92.07,179874.0,83.4723,83.4995,83.3817,83.3908,179874.0
2019-10-17 15:50:00,92.06,92.14,92.03,92.11,329963.0,83.3817,83.4542,83.3546,83.427,329963.0
2019-10-17 15:55:00,92.11,92.11,92.04,92.09,662738.0,83.427,83.427,83.3636,83.4089,662738.0
2019-10-18 09:30:00,91.84,92.24,91.76,92.02,173974.0,83.1825,83.5448,83.11,83.3455,173974.0
2019-10-18 09:35:00,92.02,92.04,91.84,91.95,127792.0,83.3455,83.3636,83.1825,83.2821,127792.0
2019-10-18 09:40:00,91.94,92.0,91.89,91.89,146553.0,83.273,83.3274,83.2278,83.2278,146553.0
2019-10-18 09:45:00,91.9,92.03,91.84,92.0,197703.0,83.2368,83.3546,83.1825,83.3274,197703.0
2019-10-18 09:50:00,92.0,92.01,91.92,91.96,47448.0,83.3274,83.3364,83.2549,83.2912,47448.0
2019-10-18 09:55:00,91.96,92.04,91.9,92.0,63208.0,83.2912,83.3636,83.2368,83.3274,63208.0
2019-10-18 10:00:00,92.0,92.01,91.88,91.91,189898.0,83.3274,83.3364,83.2187,83.2459,189898.0
2019-10-18 10:05:00,91.91,91.94,91.89,91.92,33614.0,83.2459,83.273,83.2278,83.2549,33614.0
2019-10-18 10:10:00,91.92,92.02,91.92,91.95,43153.0,83.2549,83.3455,83.2549,83.2821,43153.0
2019-10-18 10:15:00,91.93,91.99,91.88,91.96,39270.0,83.264,83.3183,83.2187,83.2912,39270.0
2019-10-18 10:20:00,91.96,91.96,91.85,91.9,75937.0,83.2912,83.2912,83.1915,83.2368,75937.0
2019-10-18 10:25:00,91.91,91.96,91.83,91.87,94301.0,83.2459,83.2912,83.1734,83.2096,94301.0
2019-10-18 10:30:00,91.88,91.88,91.67,91.67,89480.0,83.2187,83.2187,83.0285,83.0285,89480.0
2019-10-18 10:35:00,91.66,91.76,91.61,91.74,71715.0,83.0194,83.11,82.9742,83.0919,71715.0
2019-10-18 10:40:00,91.73,91.75,91.62,91.66,49987.0,83.0828,83.101,82.9832,83.0194,49987.0
2019-10-18 10:45:00,91.66,91.73,91.6,91.72,91870.0,83.0194,83.0828,82.9651,83.0738,91870.0
2019-10-18 10:50:00,91.73,91.84,91.72,91.83,77363.0,83.0828,83.1825,83.0738,83.1734,77363.0
2019-10-18 10:55:00,91.83,91.84,91.8,91.82,70107.0,83.1734,83.1825,83.1462,83.1644,70107.0
2019-10-18 11:00:00,91.83,91.92,91.82,91.87,77212.0,83.1734,83.2549,83.1644,83.2096,77212.0
2019-10-18 11:05:00,91.87,91.88,91.78,91.84,29158.0,83.2096,83.2187,83.1281,83.1825,29158.0
2019-10-18 11:10:00,91.83,91.94,91.81,91.92,46312.0,83.1734,83.273,83.1553,83.2549,46312.0
2019-10-18 11:15:00,91.92,91.98,91.92,91.97,46876.0,83.2549,83.3093,83.2549,83.3002,46876.0
2019-10-18 11:20:00,91.97,92.02,91.94,92.01,108551.0,83.3002,83.3455,83.273,83.3364,108551.0
2019-10-18 11:25:00,92.0,92.0,91.93,91.97,29799.0,83.3274,83.3274,83.264,83.3002,29799.0
2019-10-18 11:30:00,91.97,92.02,91.92,91.92,33258.0,83.3002,83.3455,83.2549,83.2549,33258.0
2019-10-18 11:35:00,91.93,91.97,91.88,91.96,36190.0,83.264,83.3002,83.2187,83.2912,36190.0
2019-10-18 11:40:00,91.97,91.99,91.89,91.9,89686.0,83.3002,83.3183,83.2278,83.2368,89686.0
2019-10-18 11:45:00,91.91,91.91,91.86,91.89,29502.0,83.2459,83.2459,83.2006,83.2278,29502.0
2019-10-18 11:50:00,91.89,91.9,91.8,91.83,95230.0,83.2278,83.2368,83.1462,83.1734,95230.0
2019-10-18 11:55:00,91.82,91.86,91.77,91.78,68416.0,83.1644,83.2006,83.1191,83.1281,68416.0
2019-10-18 12:00:00,91.76,91.79,91.73,91.75,40187.0,83.11,83.1372,83.0828,83.101,40187.0
2019-10-18 12:05:00,91.76,91.78,91.68,91.68,84691.0,83.11,83.1281,83.0376,83.0376,84691.0
2019-10-18 12:10:00,91.67,91.71,91.67,91.68,36073.0,83.0285,83.0647,83.0285,83.0376,36073.0
2019-10-18 12:15:00,91.67,91.68,91.41,91.44,74998.0,83.0285,83.0376,82.793,82.8202,74998.0
2019-10-18 12:20:00,91.43,91.54,91.35,91.54,107243.0,82.8111,82.9108,82.7387,82.9108,107243.0
2019-10-18 12:25:00,91.54,91.65,91.53,91.61,58715.0,82.9108,83.0104,82.9017,82.9742,58715.0
2019-10-18 12:30:00,91.6,91.66,91.56,91.66,29520.0,82.9651,83.0194,82.9289,83.0194,29520.0
2019-10-18 12:35:00,91.66,91.68,91.63,91.63,80763.0,83.0194,83.0376,82.9923,82.9923,80763.0
2019-10-18 12:40:00,91.64,91.64,91.54,91.6,31161.0,83.0013,83.0013,82.9108,82.9651,31161.0
2019-10-18 12:45:00,91.6,91.64,91.58,91.61,18163.0,82.9651,83.0013,82.947,82.9742,18163.0
2019-10-18 12:50:00,91.6,91.61,91.57,91.61,21166.0,82.9651,82.9742,82.9379,82.9742,21166.0
2019-10-18 12:55:00,91.61,91.65,91.59,91.61,26048.0,82.9742,83.0104,82.956,82.9742,26048.0
2019-10-18 13:00:00,91.61,91.65,91.6,91.63,40889.0,82.9742,83.0104,82.9651,82.9923,40889.0
2019-10-18 13:05:00,91.63,91.67,91.63,91.64,19439.0,82.9923,83.0285,82.9923,83.0013,19439.0
2019-10-18 13:10:00,91.65,91.68,91.62,91.67,26879.0,83.0104,83.0376,82.9832,83.0285,26879.0
2019-10-18 13:15:00,91.67,91.73,91.66,91.71,57842.0,83.0285,83.0828,83.0194,83.0647,57842.0
2019-10-18 13:20:00,91.71,91.76,91.68,91.75,27564.0,83.0647,83.11,83.0376,83.101,27564.0
2019-10-18 13:25:00,91.75,91.76,91.71,91.74,33484.0,83.101,83.11,83.0647,83.0919,33484.0
2019-10-18 13:30:00,91.74,91.77,91.72,91.75,50608.0,83.0919,83.1191,83.0738,83.101,50608.0
2019-10-18 13:35:00,91.76,91.76,91.71,91.71,20174.0,83.11,83.11,83.0647,83.0647,20174.0
2019-10-18 13:40:00,91.71,91.77,91.7,91.74,29315.0,83.0647,83.1191,83.0557,83.0919,29315.0
2019-10-18 13:45:00,91.74,91.81,91.74,91.8,19275.0,83.0919,83.1553,83.0919,83.1462,19275.0
2019-10-18 13:50:00,91.81,91.82,91.74,91.74,41301.0,83.1553,83.1644,83.0919,83.0919,41301.0
2019-10-18 13:55:00,91.75,91.78,91.74,91.77,27642.0,83.101,83.1281,83.0919,83.1191,27642.0
2019-10-18 14:00:00,91.78,91.8,91.69,91.69,29236.0,83.1281,83.1462,83.0466,83.0466,29236.0
2019-10-18 14:05:00,91.69,91.73,91.68,91.69,63793.0,83.0466,83.0828,83.0376,83.0466,63793.0
2019-10-18 14:10:00,91.69,91.73,91.66,91.7,80528.0,83.0466,83.0828,83.0194,83.0557,80528.0
2019-10-18 14:15:00,91.7,91.74,91.69,91.74,28490.0,83.0557,83.0919,83.0466,83.0919,28490.0
2019-10-18 14:20:00,91.74,91.8,91.74,91.78,35474.0,83.0919,83.1462,83.0919,83.1281,35474.0
2019-10-18 14:25:00,91.78,91.8,91.74,91.8,32340.0,83.1281,83.1462,83.0919,83.1462,32340.0
2019-10-18 14:30:00,91.8,91.82,91.77,91.78,32561.0,83.1462,83.1644,83.1191,83.1281,32561.0
2019-10-18 14:35:00,91.77,91.79,91.75,91.78,24773.0,83.1191,83.1372,83.101,83.1281,24773.0
2019-10-18 14:40:00,91.77,91.84,91.77,91.83,28169.0,83.1191,83.1825,83.1191,83.1734,28169.0
2019-10-18 14:45:00,91.83,91.87,91.83,91.84,45742.0,83.1734,83.2096,83.1734,83.1825,45742.0
2019-10-18 14:50:00,91.84,91.89,91.84,91.88,46149.0,83.1825,83.2278,83.1825,83.2187,46149.0
2019-10-18 14:55:00,91.86,91.87,91.84,91.87,35079.0,83.2006,83.2096,83.1825,83.2096,35079.0
2019-10-18 15:00:00,91.87,91.93,91.87,91.93,47152.0,83.2096,83.264,83.2096,83.264,47152.0
2019-10-18 15:05:00,91.93,91.95,91.89,91.91,67347.0,83.264,83.2821,83.2278,83.2459,67347.0
2019-10-18 15:10:00,91.91,91.97,91.88,91.94,62496.0,83.2459,83.3002,83.2187,83.273,62496.0
2019-10-18 15:15:00,91.94,91.94,91.9,91.92,198395.0,83.273,83.273,83.2368,83.2549,198395.0
2019-10-18 15:20:00,91.92,91.94,91.88,91.89,65789.0,83.2549,83.273,83.2187,83.2278,65789.0
2019-10-18 15:25:00,91.89,91.93,91.89,91.9,61253.0,83.2278,83.264,83.2278,83.2368,61253.0
2019-10-18 15:30:00,91.9,91.98,91.9,91.95,80098.0,83.2368,83.3093,83.2368,83.2821,80098.0
2019-10-18 15:35:00,91.95,91.97,91.91,91.92,129313.0,83.2821,83.3002,83.2459,83.2549,129313.0
2019-10-18 15:40:00,91.91,91.92,91.87,91.92,64110.0,83.2459,83.2549,83.2096,83.2549,64110.0
2019-10-18 15:45:00,91.92,91.95,91.88,91.92,206997.0,83.2549,83.2821,83.2187,83.2549,206997.0
2019-10-18 15:50:00,91.93,92.0,91.91,91.97,136026.0,83.264,83.3274,83.2459,83.3002,136026.0
2019-10-18 15:55:00,91.98,91.98,91.77,91.77,467880.0,83.3093,83.3093,83.1191,83.1191,467880.0
2019-10-21 09:30:00,92.12,92.28,91.8,91.81,174427.0,83.4361,83.581,83.1462,83.1553,174427.0
2019-10-21 09:35:00,91.81,91.88,91.71,91.75,125777.0,83.1553,83.2187,83.0647,83.101,125777.0
2019-10-21 09:40:00,91.75,91.83,91.62,91.67,115850.0,83.101,83.1734,82.9832,83.0285,115850.0
2019-10-21 09:45:00,91.67,91.74,91.63,91.71,159543.0,83.0285,83.0919,82.9923,83.0647,159543.0
2019-10-21 09:50:00,91.71,91.84,91.68,91.79,54315.0,83.0647,83.1825,83.0376,83.1372,54315.0
2019-10-21 09:55:00,91.78,91.82,91.61,91.64,37714.0,83.1281,83.1644,82.9742,83.0013,37714.0
2019-10-21 10:00:00,91.64,91.7,91.52,91.56,86829.0,83.0013,83.0557,82.8926,82.9289,86829.0
2019-10-21 10:05:00,91.56,91.67,91.56,91.67,69981.0,82.9289,83.0285,82.9289,83.0285,69981.0
2019-10-21 10:10:00,91.67,91.68,91.6,91.61,57637.0,83.0285,83.0376,82.9651,82.9742,57637.0
2019-10-21 10:15:00,91.62,91.62,91.54,91.57,255845.0,82.9832,82.9832,82.9108,82.9379,255845.0
2019-10-21 10:20:00,91.56,91.67,91.56,91.63,59092.0,82.9289,83.0285,82.9289,82.9923,59092.0
2019-10-21 10:25:00,91.63,91.67,91.63,91.65,41467.0,82.9923,83.0285,82.9923,83.0104,41467.0
2019-10-21 10:30:00,91.66,91.66,91.57,91.59,27280.0,83.0194,83.0194,82.9379,82.956,27280.0
2019-10-21 10:35:00,91.58,91.62,91.51,91.6,23480.0,82.947,82.9832,82.8836,82.9651,23480.0
2019-10-21 10:40:00,91.61,91.66,91.59,91.59,71256.0,82.9742,83.0194,82.956,82.956,71256.0
2019-10-21 10:45:00,91.58,91.61,91.51,91.52,48996.0,82.947,82.9742,82.8836,82.8926,48996.0
2019-10-21 10:50:00,91.53,91.58,91.51,91.57,128362.0,82.9017,82.947,82.8836,82.9379,128362.0
2019-10-21 10:55:00,91.58,91.64,91.57,91.64,40287.0,82.947,83.0013,82.9379,83.0013,40287.0
2019-10-21 11:00:00,91.66,91.7,91.65,91.7,43362.0,83.0194,83.0557,83.0104,83.0557,43362.0
2019-10-21 11:05:00,91.7,91.7,91.65,91.66,52962.0,83.0557,83.0557,83.0104,83.0194,52962.0
2019-10-21 11:10:00,91.67,91.69,91.63,91.67,49495.0,83.0285,83.0466,82.9923,83.0285,49495.0
2019-10-21 11:15:00,91.68,91.68,91.59,91.61,45555.0,83.0376,83.0376,82.956,82.9742,45555.0
2019-10-21 11:20:00,91.61,91.63,91.57,91.59,23158.0,82.9742,82.9923,82.9379,82.956,23158.0
2019-10-21 11:25:00,91.6,91.68,91.57,91.65,102751.0,82.9651,83.0376,82.9379,83.0104,102751.0
2019-10-21 11:30:00,91.66,91.72,91.65,91.7,33452.0,83.0194,83.0738,83.0104,83.0557,33452.0
2019-10-21 11:35:00,91.71,91.72,91.62,91.68,67748.0,83.0647,83.0738,82.9832,83.0376,67748.0
2019-10-21 11:40:00,91.68,91.69,91.61,91.61,40223.0,83.0376,83.0466,82.9742,82.9742,40223.0
2019-10-21 11:45:00,91.61,91.63,91.58,91.59,24445.0,82.9742,82.9923,82.947,82.956,24445.0
2019-10-21 11:50:00,91.59,91.64,91.58,91.62,33584.0,82.956,83.0013,82.947,82.9832,33584.0
2019-10-21 11:55:00,91.62,91.64,91.59,91.6,20977.0,82.9832,83.0013,82.956,82.9651,20977.0
2019-10-21 12:00:00,91.61,91.61,91.51,91.51,29291.0,82.9742,82.9742,82.8836,82.8836,29291.0
2019-10-21 12:05:00,91.51,91.55,91.5,91.55,17122.0,82.8836,82.9198,82.8745,82.9198,17122.0
2019-10-21 12:10:00,91.54,91.59,91.53,91.57,16386.0,82.9108,82.956,82.9017,82.9379,16386.0
2019-10-21 12:15:00,91.56,91.57,91.48,91.49,27132.0,82.9289,82.9379,82.8564,82.8655,27132.0
2019-10-21 12:20:00,91.49,91.54,91.47,91.54,24455.0,82.8655,82.9108,82.8474,82.9108,24455.0
2019-10-21 12:25:00,91.54,91.56,91.53,91.54,29726.0,82.9108,82.9289,82.9017,82.9108,29726.0
2019-10-21 12:30:00,91.55,91.62,91.53,91.62,14066.0,82.9198,82.9832,82.9017,82.9832,14066.0
2019-10-21 12:35:00,91.61,91.65,91.57,91.63,17500.0,82.9742,83.0104,82.9379,82.9923,17500.0
2019-10-21 12:40:00,91.64,91.68,91.62,91.67,39428.0,83.0013,83.0376,82.9832,83.0285,39428.0
2019-10-21 12:45:00,91.68,91.68,91.64,91.67,25205.0,83.0376,83.0376,83.0013,83.0285,25205.0
2019-10-21 12:50:00,91.66,91.73,91.66,91.73,41861.0,83.0194,83.0828,83.0194,83.0828,41861.0
2019-10-21 12:55:00,91.74,91.75,91.69,91.72,23296.0,83.0919,83.101,83.0466,83.0738,23296.0
2019-10-21 13:00:00,91.71,91.78,91.71,91.76,17732.0,83.0647,83.1281,83.0647,83.11,17732.0
2019-10-21 13:05:00,91.76,91.77,91.71,91.72,35647.0,83.11,83.1191,83.0647,83.0738,35647.0
2019-10-21 13:10:00,91.72,91.77,91.71,91.75,16931.0,83.0738,83.1191,83.0647,83.101,16931.0
2019-10-21 13:15:00,91.75,91.77,91.73,91.74,20322.0,83.101,83.1191,83.0828,83.0919,20322.0
2019-10-21 13:20:00,91.74,91.79,91.73,91.77,22845.0,83.0919,83.1372,83.0828,83.1191,22845.0
2019-10-21 13:25:00,91.77,91.82,91.76,91.82,13503.0,83.1191,83.1644,83.11,83.1644,13503.0
2019-10-21 13:30:00,91.83,91.86,91.81,91.85,33134.0,83.1734,83.2006,83.1553,83.1915,33134.0
2019-10-21 13:35:00,91.85,91.86,91.82,91.84,20346.0,83.1915,83.2006,83.1644,83.1825,20346.0
2019-10-21 13:40:00,91.84,91.86,91.82,91.83,88183.0,83.1825,83.2006,83.1644,83.1734,88183.0
2019-10-21 13:45:00,91.83,91.84,91.79,91.8,20109.0,83.1734,83.1825,83.1372,83.1462,20109.0
2019-10-21 13:50:00,91.79,91.84,91.79,91.84,10584.0,83.1372,83.1825,83.1372,83.1825,10584.0
2019-10-21 13:55:00,91.85,91.99,91.84,91.95,46248.0,83.1915,83.3183,83.1825,83.2821,46248.0
2019-10-21 14:00:00,91.95,91.98,91.91,91.96,53426.0,83.2821,83.3093,83.2459,83.2912,53426.0
2019-10-21 14:05:00,91.97,92.02,91.96,92.02,32421.0,83.3002,83.3455,83.2912,83.3455,32421.0
2019-10-21 14:10:00,92.02,92.03,92.0,92.01,18241.0,83.3455,83.3546,83.3274,83.3364,18241.0
2019-10-21 14:15:00,92.01,92.02,91.92,91.93,15622.0,83.3364,83.3455,83.2549,83.264,15622.0
2019-10-21 14:20:00,91.92,91.94,91.85,91.88,29397.0,83.2549,83.273,83.1915,83.2187,29397.0
2019-10-21 14:25:00,91.87,91.87,91.78,91.8,25474.0,83.2096,83.2096,83.1281,83.1462,25474.0
2019-10-21 14:30:00,91.8,91.85,91.79,91.8,48877.0,83.1462,83.1915,83.1372,83.1462,48877.0
2019-10-21 14:35:00,91.8,91.82,91.78,91.81,26533.0,83.1462,83.1644,83.1281,83.1553,26533.0
2019-10-21 14:40:00,91.82,91.83,91.75,91.75,18800.0,83.1644,83.1734,83.101,83.101,18800.0
2019-10-21 14:45:00,91.75,91.78,91.72,91.74,23123.0,83.101,83.1281,83.0738,83.0919,23123.0
2019-10-21 14:50:00,91.75,91.78,91.72,91.77,35407.0,83.101,83.1281,83.0738,83.1191,35407.0
2019-10-21 14:55:00,91.77,91.81,91.76,91.78,24615.0,83.1191,83.1553,83.11,83.1281,24615.0
2019-10-21 15:00:00,91.79,91.82,91.76,91.81,77142.0,83.1372,83.1644,83.11,83.1553,77142.0
2019-10-21 15:05:00,91.8,91.82,91.76,91.76,36752.0,83.1462,83.1644,83.11,83.11,36752.0
2019-10-21 15:10:00,91.76,91.8,91.75,91.8,38087.0,83.11,83.1462,83.101,83.1462,38087.0
2019-10-21 15:15:00,91.79,91.8,91.74,91.76,25070.0,83.1372,83.1462,83.0919,83.11,25070.0
2019-10-21 15:20:00,91.77,91.77,91.72,91.74,27330.0,83.1191,83.1191,83.0738,83.0919,27330.0
2019-10-21 15:25:00,91.74,91.76,91.73,91.75,39844.0,83.0919,83.11,83.0828,83.101,39844.0
2019-10-21 15:30:00,91.75,91.8,91.74,91.77,63340.0,83.101,83.1462,83.0919,83.1191,63340.0
2019-10-21 15:35:00,91.77,91.79,91.75,91.78,31600.0,83.1191,83.1372,83.101,83.1281,31600.0
2019-10-21 15:40:00,91.77,91.81,91.77,91.79,93709.0,83.1191,83.1553,83.1191,83.1372,93709.0
2019-10-21 15:45:00,91.79,91.81,91.74,91.77,69234.0,83.1372,83.1553,83.0919,83.1191,69234.0
2019-10-21 15:50:00,91.76,91.8,91.71,91.74,165913.0,83.11,83.1462,83.0647,83.0919,165913.0
2019-10-21 15:55:00,91.75,91.78,91.65,91.66,531927.0,83.101,83.1281,83.0104,83.0194,531927.0
2019-10-22 09:30:00,92.38,92.56,92.26,92.41,196288.0,83.6716,83.8346,83.5629,83.6987,196288.0
2019-10-22 09:35:00,92.41,92.51,92.36,92.44,278994.0,83.6987,83.7893,83.6535,83.7259,278994.0
2019-10-22 09:40:00,92.44,92.65,92.4,92.64,125858.0,83.7259,83.9161,83.6897,83.9071,125858.0
2019-10-22 09:45:00,92.65,92.7,92.62,92.69,169447.0,83.9161,83.9614,83.8889,83.9523,169447.0
2019-10-22 09:50:00,92.68,92.88,92.67,92.84,155687.0,83.9433,84.1244,83.9342,84.0882,155687.0
2019-10-22 09:55:00,92.85,92.92,92.83,92.85,117571.0,84.0973,84.1607,84.0791,84.0973,117571.0
2019-10-22 10:00:00,92.86,92.96,92.81,92.91,126189.0,84.1063,84.1969,84.061,84.1516,126189.0
2019-10-22 10:05:00,92.91,92.91,92.82,92.84,142436.0,84.1516,84.1516,84.0701,84.0882,142436.0
2019-10-22 10:10:00,92.84,92.85,92.71,92.74,171316.0,84.0882,84.0973,83.9705,83.9976,171316.0
2019-10-22 10:15:00,92.74,92.81,92.71,92.77,159852.0,83.9976,84.061,83.9705,84.0248,159852.0
2019-10-22 10:20:00,92.77,92.79,92.68,92.69,127811.0,84.0248,84.0429,83.9433,83.9523,127811.0
2019-10-22 10:25:00,92.69,92.69,92.57,92.62,416962.0,83.9523,83.9523,83.8437,83.8889,416962.0
2019-10-22 10:30:00,92.62,92.74,92.58,92.62,312203.0,83.8889,83.9976,83.8527,83.8889,312203.0
2019-10-22 10:35:00,92.61,92.66,92.58,92.64,201227.0,83.8799,83.9252,83.8527,83.9071,201227.0
2019-10-22 10:40:00,92.64,92.75,92.63,92.72,185640.0,83.9071,84.0067,83.898,83.9795,185640.0
2019-10-22 10:45:00,92.72,92.72,92.62,92.65,131256.0,83.9795,83.9795,83.8889,83.9161,131256.0
2019-10-22 10:50:00,92.65,92.81,92.65,92.75,192032.0,83.9161,84.061,83.9161,84.0067,192032.0
2019-10-22 10:55:00,92.75,92.77,92.71,92.72,302227.0,84.0067,84.0248,83.9705,83.9795,302227.0
2019-10-22 11:00:00,92.72,92.74,92.67,92.69,216246.0,83.9795,83.9976,83.9342,83.9523,216246.0
2019-10-22 11:05:00,92.7,92.74,92.65,92.7,143427.0,83.9614,83.9976,83.9161,83.9614,143427.0
2019-10-22 11:10:00,92.7,92.7,92.53,92.54,67776.0,83.9614,83.9614,83.8074,83.8165,67776.0
2019-10-22 11:15:00,92.55,92.55,92.44,92.51,79858.0,83.8255,83.8255,83.7259,83.7893,79858.0
2019-10-22 11:20:00,92.51,92.62,92.5,92.59,57503.0,83.7893,83.8889,83.7803,83.8618,57503.0
2019-10-22 11:25:00,92.59,92.59,92.51,92.57,61623.0,83.8618,83.8618,83.7893,83.8437,61623.0
2019-10-22 11:30:00,92.57,92.57,92.51,92.55,38475.0,83.8437,83.8437,83.7893,83.8255,38475.0
2019-10-22 11:35:00,92.55,92.61,92.55,92.58,33859.0,83.8255,83.8799,83.8255,83.8527,33859.0
2019-10-22 11:40:00,92.58,92.6,92.53,92.57,38873.0,83.8527,83.8708,83.8074,83.8437,38873.0
2019-10-22 11:45:00,92.57,92.57,92.39,92.39,36439.0,83.8437,83.8437,83.6806,83.6806,36439.0
2019-10-22 11:50:00,92.4,92.42,92.33,92.33,133043.0,83.6897,83.7078,83.6263,83.6263,133043.0
2019-10-22 11:55:00,92.33,92.38,92.28,92.37,81923.0,83.6263,83.6716,83.581,83.6625,81923.0
2019-10-22 12:00:00,92.37,92.4,92.35,92.4,51163.0,83.6625,83.6897,83.6444,83.6897,51163.0
2019-10-22 12:05:00,92.41,92.45,92.39,92.41,32490.0,83.6987,83.735,83.6806,83.6987,32490.0
2019-10-22 12:10:00,92.4,92.41,92.37,92.39,30368.0,83.6897,83.6987,83.6625,83.6806,30368.0
2019-10-22 12:15:00,92.4,92.48,92.38,92.46,32135.0,83.6897,83.7621,83.6716,83.744,32135.0
2019-10-22 12:20:00,92.46,92.53,92.44,92.5,26889.0,83.744,83.8074,83.7259,83.7803,26889.0
2019-10-22 12:25:00,92.51,92.56,92.5,92.55,21134.0,83.7893,83.8346,83.7803,83.8255,21134.0
2019-10-22 12:30:00,92.56,92.67,92.56,92.66,57229.0,83.8346,83.9342,83.8346,83.9252,57229.0
2019-10-22 12:35:00,92.65,92.69,92.64,92.68,20987.0,83.9161,83.9523,83.9071,83.9433,20987.0
2019-10-22 12:40:00,92.69,92.72,92.66,92.72,18765.0,83.9523,83.9795,83.9252,83.9795,18765.0
2019-10-22 12:45:00,92.72,92.74,92.68,92.68,62681.0,83.9795,83.9976,83.9433,83.9433,62681.0
2019-10-22 12:50:00,92.67,92.68,92.61,92.61,25938.0,83.9342,83.9433,83.8799,83.8799,25938.0
2019-10-22 12:55:00,92.6,92.63,92.58,92.6,23545.0,83.8708,83.898,83.8527,83.8708,23545.0
2019-10-22 13:00:00,92.6,92.6,92.54,92.54,33739.0,83.8708,83.8708,83.8165,83.8165,33739.0
2019-10-22 13:05:00,92.55,92.56,92.52,92.55,33843.0,83.8255,83.8346,83.7984,83.8255,33843.0
2019-10-22 13:10:00,92.55,92.59,92.5,92.55,60624.0,83.8255,83.8618,83.7803,83.8255,60624.0
2019-10-22 13:15:00,92.54,92.58,92.54,92.57,27761.0,83.8165,83.8527,83.8165,83.8437,27761.0
2019-10-22 13:20:00,92.57,92.61,92.56,92.6,29232.0,83.8437,83.8799,83.8346,83.8708,29232.0
2019-10-22 13:25:00,92.6,92.62,92.59,92.6,22441.0,83.8708,83.8889,83.8618,83.8708,22441.0
2019-10-22 13:30:00,92.6,92.6,92.55,92.57,47597.0,83.8708,83.8708,83.8255,83.8437,47597.0
2019-10-22 13:35:00,92.56,92.62,92.55,92.62,42977.0,83.8346,83.8889,83.8255,83.8889,42977.0
2019-10-22 13:40:00,92.63,92.65,92.61,92.63,32771.0,83.898,83.9161,83.8799,83.898,32771.0
2019-10-22 13:45:00,92.63,92.63,92.59,92.59,23554.0,83.898,83.898,83.8618,83.8618,23554.0
2019-10-22 13:50:00,92.59,92.6,92.54,92.57,23695.0,83.8618,83.8708,83.8165,83.8437,23695.0
2019-10-22 13:55:00,92.57,92.6,92.54,92.6,26168.0,83.8437,83.8708,83.8165,83.8708,26168.0
2019-10-22 14:00:00,92.59,92.62,92.58,92.62,40760.0,83.8618,83.8889,83.8527,83.8889,40760.0
2019-10-22 14:05:00,92.61,92.65,92.6,92.65,31927.0,83.8799,83.9161,83.8708,83.9161,31927.0
2019-10-22 14:10:00,92.65,92.66,92.59,92.6,49519.0,83.9161,83.9252,83.8618,83.8708,49519.0
2019-10-22 14:15:00,92.61,92.62,92.57,92.58,45712.0,83.8799,83.8889,83.8437,83.8527,45712.0
2019-10-22 14:20:00,92.59,92.62,92.47,92.48,55352.0,83.8618,83.8889,83.7531,83.7621,55352.0
2019-10-22 14:25:00,92.48,92.5,92.42,92.44,40722.0,83.7621,83.7803,83.7078,83.7259,40722.0
2019-10-22 14:30:00,92.45,92.47,92.29,92.35,222833.0,83.735,83.7531,83.5901,83.6444,222833.0
2019-10-22 14:35:00,92.35,92.44,92.32,92.4,86324.0,83.6444,83.7259,83.6172,83.6897,86324.0
2019-10-22 14:40:00,92.39,92.39,92.31,92.37,196491.0,83.6806,83.6806,83.6082,83.6625,196491.0
2019-10-22 14:45:00,92.37,92.37,92.27,92.31,73150.0,83.6625,83.6625,83.5719,83.6082,73150.0
2019-10-22 14:50:00,92.3,92.3,92.2,92.23,93785.0,83.5991,83.5991,83.5085,83.5357,93785.0
2019-10-22 14:55:00,92.24,92.29,92.16,92.19,121338.0,83.5448,83.5901,83.4723,83.4995,121338.0
2019-10-22 15:00:00,92.2,92.24,92.08,92.11,71444.0,83.5085,83.5448,83.3998,83.427,71444.0
2019-10-22 15:05:00,92.11,92.18,92.08,92.15,38761.0,83.427,83.4904,83.3998,83.4632,38761.0
2019-10-22 15:10:00,92.14,92.19,92.1,92.18,32032.0,83.4542,83.4995,83.418,83.4904,32032.0
2019-10-22 15:15:00,92.19,92.23,92.13,92.15,99675.0,83.4995,83.5357,83.4451,83.4632,99675.0
2019-10-22 15:20:00,92.14,92.2,92.12,92.17,36970.0,83.4542,83.5085,83.4361,83.4814,36970.0
2019-10-22 15:25:00,92.17,92.25,92.16,92.24,95562.0,83.4814,83.5538,83.4723,83.5448,95562.0
2019-10-22 15:30:00,92.23,92.24,92.18,92.2,44084.0,83.5357,83.5448,83.4904,83.5085,44084.0
2019-10-22 15:35:00,92.2,92.21,92.08,92.1,49054.0,83.5085,83.5176,83.3998,83.418,49054.0
2019-10-22 15:40:00,92.1,92.1,91.99,92.01,85860.0,83.418,83.418,83.3183,83.3364,85860.0
2019-10-22 15:45:00,92.01,92.02,91.9,91.93,145073.0,83.3364,83.3455,83.2368,83.264,145073.0
2019-10-22 15:50:00,91.94,91.98,91.9,91.93,242026.0,83.273,83.3093,83.2368,83.264,242026.0
2019-10-22 15:55:00,91.93,91.95,91.82,91.86,452557.0,83.264,83.2821,83.1644,83.2006,452557.0
2019-10-23 09:30:00,92.02,92.19,91.91,92.0,165644.0,83.3455,83.4995,83.2459,83.3274,165644.0
2019-10-23 09:35:00,91.97,92.08,91.83,92.06,165693.0,83.3002,83.3998,83.1734,83.3817,165693.0
2019-10-23 09:40:00,92.06,92.12,92.0,92.0,163661.0,83.3817,83.4361,83.3274,83.3274,163661.0
2019-10-23 09:45:00,92.0,92.19,91.98,92.1,93748.0,83.3274,83.4995,83.3093,83.418,93748.0
2019-10-23 09:50:00,92.1,92.18,92.08,92.17,50232.0,83.418,83.4904,83.3998,83.4814,50232.0
2019-10-23 09:55:00,92.17,92.32,92.17,92.28,73020.0,83.4814,83.6172,83.4814,83.581,73020.0
2019-10-23 10:00:00,92.28,92.29,92.12,92.17,68113.0,83.581,83.5901,83.4361,83.4814,68113.0
2019-10-23 10:05:00,92.17,92.26,92.15,92.17,46781.0,83.4814,83.5629,83.4632,83.4814,46781.0
2019-10-23 10:10:00,92.17,92.28,92.17,92.23,64424.0,83.4814,83.581,83.4814,83.5357,64424.0
2019-10-23 10:15:00,92.24,92.34,92.21,92.31,55649.0,83.5448,83.6353,83.5176,83.6082,55649.0
2019-10-23 10:20:00,92.31,92.37,92.28,92.35,103716.0,83.6082,83.6625,83.581,83.6444,103716.0
2019-10-23 10:25:00,92.34,92.4,92.27,92.4,82935.0,83.6353,83.6897,83.5719,83.6897,82935.0
2019-10-23 10:30:00,92.41,92.46,92.22,92.24,154067.0,83.6987,83.744,83.5267,83.5448,154067.0
2019-10-23 10:35:00,92.24,92.27,92.15,92.17,88838.0,83.5448,83.5719,83.4632,83.4814,88838.0
2019-10-23 10:40:00,92.16,92.3,92.16,92.29,87964.0,83.4723,83.5991,83.4723,83.5901,87964.0
2019-10-23 10:45:00,92.3,92.35,92.29,92.34,54021.0,83.5991,83.6444,83.5901,83.6353,54021.0
2019-10-23 10:50:00,92.33,92.43,92.31,92.4,64601.0,83.6263,83.7169,83.6082,83.6897,64601.0
2019-10-23 10:55:00,92.4,92.41,92.28,92.29,38203.0,83.6897,83.6987,83.581,83.5901,38203.0
2019-10-23 11:00:00,92.28,92.39,92.26,92.37,140634.0,83.581,83.6806,83.5629,83.6625,140634.0
2019-10-23 11:05:00,92.36,92.44,92.35,92.4,47463.0,83.6535,83.7259,83.6444,83.6897,47463.0
2019-10-23 11:10:00,92.4,92.53,92.39,92.5,88713.0,83.6897,83.8074,83.6806,83.7803,88713.0
2019-10-23 11:15:00,92.49,92.54,92.48,92.53,31130.0,83.7712,83.8165,83.7621,83.8074,31130.0
2019-10-23 11:20:00,92.54,92.56,92.51,92.55,24296.0,83.8165,83.8346,83.7893,83.8255,24296.0
2019-10-23 11:25:00,92.55,92.59,92.51,92.59,65183.0,83.8255,83.8618,83.7893,83.8618,65183.0
2019-10-23 11:30:00,92.6,92.61,92.51,92.53,92852.0,83.8708,83.8799,83.7893,83.8074,92852.0
2019-10-23 11:35:00,92.53,92.64,92.52,92.64,85132.0,83.8074,83.9071,83.7984,83.9071,85132.0
2019-10-23 11:40:00,92.63,92.65,92.6,92.63,34244.0,83.898,83.9161,83.8708,83.898,34244.0
2019-10-23 11:45:00,92.64,92.7,92.62,92.69,24440.0,83.9071,83.9614,83.8889,83.9523,24440.0
2019-10-23 11:50:00,92.68,92.69,92.61,92.62,51560.0,83.9433,83.9523,83.8799,83.8889,51560.0
2019-10-23 11:55:00,92.63,92.65,92.61,92.62,35035.0,83.898,83.9161,83.8799,83.8889,35035.0
2019-10-23 12:00:00,92.63,92.65,92.61,92.64,49228.0,83.898,83.9161,83.8799,83.9071,49228.0
2019-10-23 12:05:00,92.63,92.63,92.54,92.54,31372.0,83.898,83.898,83.8165,83.8165,31372.0
2019-10-23 12:10:00,92.54,92.56,92.51,92.54,17927.0,83.8165,83.8346,83.7893,83.8165,17927.0
2019-10-23 12:15:00,92.54,92.58,92.5,92.53,41402.0,83.8165,83.8527,83.7803,83.8074,41402.0
2019-10-23 12:20:00,92.53,92.53,92.49,92.5,26013.0,83.8074,83.8074,83.7712,83.7803,26013.0
2019-10-23 12:25:00,92.51,92.52,92.48,92.5,60276.0,83.7893,83.7984,83.7621,83.7803,60276.0
2019-10-23 12:30:00,92.49,92.54,92.49,92.53,44315.0,83.7712,83.8165,83.7712,83.8074,44315.0
2019-10-23 12:35:00,92.52,92.58,92.49,92.56,28690.0,83.7984,83.8527,83.7712,83.8346,28690.0
2019-10-23 12:40:00,92.58,92.6,92.54,92.56,48724.0,83.8527,83.8708,83.8165,83.8346,48724.0
2019-10-23 12:45:00,92.56,92.58,92.51,92.54,52883.0,83.8346,83.8527,83.7893,83.8165,52883.0
2019-10-23 12:50:00,92.54,92.55,92.52,92.52,24450.0,83.8165,83.8255,83.7984,83.7984,24450.0
2019-10-23 12:55:00,92.51,92.53,92.49,92.51,15087.0,83.7893,83.8074,83.7712,83.7893,15087.0
2019-10-23 13:00:00,92.51,92.55,92.5,92.53,35483.0,83.7893,83.8255,83.7803,83.8074,35483.0
2019-10-23 13:05:00,92.52,92.56,92.5,92.5,36146.0,83.7984,83.8346,83.7803,83.7803,36146.0
2019-10-23 13:10:00,92.5,92.51,92.46,92.47,30324.0,83.7803,83.7893,83.744,83.7531,30324.0
2019-10-23 13:15:00,92.47,92.48,92.45,92.47,8452.0,83.7531,83.7621,83.735,83.7531,8452.0
2019-10-23 13:20:00,92.47,92.5,92.46,92.47,65322.0,83.7531,83.7803,83.744,83.7531,65322.0
2019-10-23 13:25:00,92.48,92.48,92.44,92.47,70800.0,83.7621,83.7621,83.7259,83.7531,70800.0
2019-10-23 13:30:00,92.47,92.48,92.43,92.46,72771.0,83.7531,83.7621,83.7169,83.744,72771.0
2019-10-23 13:35:00,92.46,92.51,92.44,92.49,63875.0,83.744,83.7893,83.7259,83.7712,63875.0
2019-10-23 13:40:00,92.48,92.49,92.45,92.49,40023.0,83.7621,83.7712,83.735,83.7712,40023.0
2019-10-23 13:45:00,92.48,92.5,92.46,92.48,26214.0,83.7621,83.7803,83.744,83.7621,26214.0
2019-10-23 13:50:00,92.49,92.49,92.41,92.42,20050.0,83.7712,83.7712,83.6987,83.7078,20050.0
2019-10-23 13:55:00,92.41,92.42,92.38,92.39,35694.0,83.6987,83.7078,83.6716,83.6806,35694.0
2019-10-23 14:00:00,92.38,92.38,92.31,92.32,18248.0,83.6716,83.6716,83.6082,83.6172,18248.0
2019-10-23 14:05:00,92.33,92.33,92.3,92.31,24019.0,83.6263,83.6263,83.5991,83.6082,24019.0
2019-10-23 14:10:00,92.31,92.33,92.3,92.33,32084.0,83.6082,83.6263,83.5991,83.6263,32084.0
2019-10-23 14:15:00,92.34,92.34,92.26,92.29,59021.0,83.6353,83.6353,83.5629,83.5901,59021.0
2019-10-23 14:20:00,92.29,92.36,92.29,92.36,26988.0,83.5901,83.6535,83.5901,83.6535,26988.0
2019-10-23 14:25:00,92.36,92.37,92.32,92.35,23274.0,83.6535,83.6625,83.6172,83.6444,23274.0
2019-10-23 14:30:00,92.34,92.35,92.31,92.32,16414.0,83.6353,83.6444,83.6082,83.6172,16414.0
2019-10-23 14:35:00,92.33,92.37,92.28,92.3,57810.0,83.6263,83.6625,83.581,83.5991,57810.0
2019-10-23 14:40:00,92.3,92.34,92.28,92.33,30993.0,83.5991,83.6353,83.581,83.6263,30993.0
2019-10-23 14:45:00,92.33,92.36,92.32,92.35,25126.0,83.6263,83.6535,83.6172,83.6444,25126.0
2019-10-23 14:50:00,92.35,92.35,92.29,92.33,23521.0,83.6444,83.6444,83.5901,83.6263,23521.0
2019-10-23 14:55:00,92.32,92.34,92.31,92.32,22780.0,83.6172,83.6353,83.6082,83.6172,22780.0
2019-10-23 15:00:00,92.32,92.36,92.31,92.35,27641.0,83.6172,83.6535,83.6082,83.6444,27641.0
2019-10-23 15:05:00,92.35,92.37,92.31,92.33,42745.0,83.6444,83.6625,83.6082,83.6263,42745.0
2019-10-23 15:10:00,92.33,92.33,92.26,92.27,29283.0,83.6263,83.6263,83.5629,83.5719,29283.0
2019-10-23 15:15:00,92.27,92.31,92.26,92.27,27380.0,83.5719,83.6082,83.5629,83.5719,27380.0
2019-10-23 15:20:00,92.28,92.29,92.25,92.28,32361.0,83.581,83.5901,83.5538,83.581,32361.0
2019-10-23 15:25:00,92.27,92.31,92.26,92.31,21835.0,83.5719,83.6082,83.5629,83.6082,21835.0
2019-10-23 15:30:00,92.31,92.35,92.29,92.3,66218.0,83.6082,83.6444,83.5901,83.5991,66218.0
2019-10-23 15:35:00,92.29,92.36,92.29,92.29,66094.0,83.5901,83.6535,83.5901,83.5901,66094.0
2019-10-23 15:40:00,92.3,92.34,92.29,92.32,73252.0,83.5991,83.6353,83.5901,83.6172,73252.0
2019-10-23 15:45:00,92.31,92.35,92.31,92.34,100529.0,83.6082,83.6444,83.6082,83.6353,100529.0
2019-10-23 15:50:00,92.34,92.37,92.29,92.31,267632.0,83.6353,83.6625,83.5901,83.6082,267632.0
2019-10-23 15:55:00,92.31,92.47,92.3,92.44,555134.0,83.6082,83.7531,83.5991,83.7259,555134.0
2019-10-24 09:30:00,92.63,92.69,92.38,92.38,144755.0,83.898,83.9523,83.6716,83.6716,144755.0
2019-10-24 09:35:00,92.38,92.43,92.15,92.15,202493.0,83.6716,83.7169,83.4632,83.4632,202493.0
2019-10-24 09:40:00,92.12,92.19,92.05,92.17,114703.0,83.4361,83.4995,83.3727,83.4814,114703.0
2019-10-24 09:45:00,92.17,92.31,92.14,92.3,93117.0,83.4814,83.6082,83.4542,83.5991,93117.0
2019-10-24 09:50:00,92.31,92.37,92.27,92.31,93580.0,83.6082,83.6625,83.5719,83.6082,93580.0
2019-10-24 09:55:00,92.31,92.35,92.25,92.29,29345.0,83.6082,83.6444,83.5538,83.5901,29345.0
2019-10-24 10:00:00,92.29,92.33,92.21,92.28,69188.0,83.5901,83.6263,83.5176,83.581,69188.0
2019-10-24 10:05:00,92.27,92.39,92.26,92.34,70979.0,83.5719,83.6806,83.5629,83.6353,70979.0
2019-10-24 10:10:00,92.33,92.34,92.15,92.22,38696.0,83.6263,83.6353,83.4632,83.5267,38696.0
2019-10-24 10:15:00,92.22,92.26,92.17,92.18,33451.0,83.5267,83.5629,83.4814,83.4904,33451.0
2019-10-24 10:20:00,92.19,92.24,92.16,92.18,124309.0,83.4995,83.5448,83.4723,83.4904,124309.0
2019-10-24 10:25:00,92.18,92.18,92.08,92.1,59778.0,83.4904,83.4904,83.3998,83.418,59778.0
2019-10-24 10:30:00,92.1,92.1,91.95,92.01,86804.0,83.418,83.418,83.2821,83.3364,86804.0
2019-10-24 10:35:00,92.01,92.08,91.99,92.07,82000.0,83.3364,83.3998,83.3183,83.3908,82000.0
2019-10-24 10:40:00,92.07,92.13,92.06,92.1,94057.0,83.3908,83.4451,83.3817,83.418,94057.0
2019-10-24 10:45:00,92.1,92.1,92.04,92.08,41336.0,83.418,83.418,83.3636,83.3998,41336.0
2019-10-24 10:50:00,92.08,92.08,91.95,91.96,60322.0,83.3998,83.3998,83.2821,83.2912,60322.0
2019-10-24 10:55:00,91.96,91.96,91.87,91.92,54421.0,83.2912,83.2912,83.2096,83.2549,54421.0
2019-10-24 11:00:00,91.92,91.97,91.89,91.92,166326.0,83.2549,83.3002,83.2278,83.2549,166326.0
2019-10-24 11:05:00,91.92,91.95,91.89,91.93,87033.0,83.2549,83.2821,83.2278,83.264,87033.0
2019-10-24 11:10:00,91.93,91.97,91.92,91.96,35012.0,83.264,83.3002,83.2549,83.2912,35012.0
2019-10-24 11:15:00,91.98,92.0,91.9,91.92,64280.0,83.3093,83.3274,83.2368,83.2549,64280.0
2019-10-24 11:20:00,91.92,91.95,91.89,91.94,32334.0,83.2549,83.2821,83.2278,83.273,32334.0
2019-10-24 11:25:00,91.94,92.03,91.9,92.02,79580.0,83.273,83.3546,83.2368,83.3455,79580.0
2019-10-24 11:30:00,92.02,92.11,92.01,92.07,60640.0,83.3455,83.427,83.3364,83.3908,60640.0
2019-10-24 11:35:00,92.08,92.09,91.93,91.95,55843.0,83.3998,83.4089,83.264,83.2821,55843.0
2019-10-24 11:40:00,91.95,91.99,91.94,91.98,18591.0,83.2821,83.3183,83.273,83.3093,18591.0
2019-10-24 11:45:00,91.98,91.98,91.9,91.93,21336.0,83.3093,83.3093,83.2368,83.264,21336.0
2019-10-24 11:50:00,91.93,91.95,91.81,91.92,171315.0,83.264,83.2821,83.1553,83.2549,171315.0
2019-10-24 11:55:00,91.92,91.97,91.9,91.95,35758.0,83.2549,83.3002,83.2368,83.2821,35758.0
2019-10-24 12:00:00,91.96,92.02,91.96,91.98,38518.0,83.2912,83.3455,83.2912,83.3093,38518.0
2019-10-24 12:05:00,91.98,92.0,91.9,91.94,40212.0,83.3093,83.3274,83.2368,83.273,40212.0
2019-10-24 12:10:00,91.93,91.97,91.86,91.86,43958.0,83.264,83.3002,83.2006,83.2006,43958.0
2019-10-24 12:15:00,91.84,91.84,91.72,91.77,68874.0,83.1825,83.1825,83.0738,83.1191,68874.0
2019-10-24 12:20:00,91.78,91.79,91.72,91.78,69581.0,83.1281,83.1372,83.0738,83.1281,69581.0
2019-10-24 12:25:00,91.79,91.86,91.79,91.84,120827.0,83.1372,83.2006,83.1372,83.1825,120827.0
2019-10-24 12:30:00,91.84,91.86,91.81,91.86,40783.0,83.1825,83.2006,83.1553,83.2006,40783.0
2019-10-24 12:35:00,91.86,91.88,91.84,91.86,41656.0,83.2006,83.2187,83.1825,83.2006,41656.0
2019-10-24 12:40:00,91.86,91.87,91.82,91.84,20036.0,83.2006,83.2096,83.1644,83.1825,20036.0
2019-10-24 12:45:00,91.84,91.88,91.82,91.85,19917.0,83.1825,83.2187,83.1644,83.1915,19917.0
2019-10-24 12:50:00,91.86,91.86,91.82,91.85,23548.0,83.2006,83.2006,83.1644,83.1915,23548.0
2019-10-24 12:55:00,91.85,91.87,91.82,91.84,62820.0,83.1915,83.2096,83.1644,83.1825,62820.0
2019-10-24 13:00:00,91.84,91.85,91.76,91.77,46102.0,83.1825,83.1915,83.11,83.1191,46102.0
2019-10-24 13:05:00,91.77,91.79,91.73,91.73,26309.0,83.1191,83.1372,83.0828,83.0828,26309.0
2019-10-24 13:10:00,91.73,91.8,91.71,91.79,32370.0,83.0828,83.1462,83.0647,83.1372,32370.0
2019-10-24 13:15:00,91.78,91.79,91.74,91.78,15357.0,83.1281,83.1372,83.0919,83.1281,15357.0
2019-10-24 13:20:00,91.79,91.85,91.78,91.83,14187.0,83.1372,83.1915,83.1281,83.1734,14187.0
2019-10-24 13:25:00,91.83,91.87,91.82,91.85,45948.0,83.1734,83.2096,83.1644,83.1915,45948.0
2019-10-24 13:30:00,91.84,91.86,91.79,91.81,36779.0,83.1825,83.2006,83.1372,83.1553,36779.0
2019-10-24 13:35:00,91.81,91.84,91.79,91.81,18242.0,83.1553,83.1825,83.1372,83.1553,18242.0
2019-10-24 13:40:00,91.81,91.85,91.8,91.84,12404.0,83.1553,83.1915,83.1462,83.1825,12404.0
2019-10-24 13:45:00,91.84,91.84,91.81,91.82,10429.0,83.1825,83.1825,83.1553,83.1644,10429.0
2019-10-24 13:50:00,91.81,91.81,91.74,91.77,12044.0,83.1553,83.1553,83.0919,83.1191,12044.0
2019-10-24 13:55:00,91.77,91.8,91.76,91.8,16383.0,83.1191,83.1462,83.11,83.1462,16383.0
2019-10-24 14:00:00,91.8,91.84,91.79,91.83,26427.0,83.1462,83.1825,83.1372,83.1734,26427.0
2019-10-24 14:05:00,91.84,91.87,91.83,91.84,12151.0,83.1825,83.2096,83.1734,83.1825,12151.0
2019-10-24 14:10:00,91.84,91.86,91.83,91.83,16663.0,83.1825,83.2006,83.1734,83.1734,16663.0
2019-10-24 14:15:00,91.82,91.89,91.81,91.89,14685.0,83.1644,83.2278,83.1553,83.2278,14685.0
2019-10-24 14:20:00,91.89,91.93,91.88,91.93,62153.0,83.2278,83.264,83.2187,83.264,62153.0
2019-10-24 14:25:00,91.94,91.95,91.9,91.92,21536.0,83.273,83.2821,83.2368,83.2549,21536.0
2019-10-24 14:30:00,91.92,91.96,91.91,91.95,34922.0,83.2549,83.2912,83.2459,83.2821,34922.0
2019-10-24 14:35:00,91.96,91.96,91.92,91.95,23411.0,83.2912,83.2912,83.2549,83.2821,23411.0
2019-10-24 14:40:00,91.94,91.95,91.78,91.81,169369.0,83.273,83.2821,83.1281,83.1553,169369.0
2019-10-24 14:45:00,91.8,91.83,91.66,91.67,116966.0,83.1462,83.1734,83.0194,83.0285,116966.0
2019-10-24 14:50:00,91.67,91.77,91.63,91.75,91162.0,83.0285,83.1191,82.9923,83.101,91162.0
2019-10-24 14:55:00,91.75,91.78,91.72,91.77,80240.0,83.101,83.1281,83.0738,83.1191,80240.0
2019-10-24 15:00:00,91.77,91.83,91.75,91.81,43462.0,83.1191,83.1734,83.101,83.1553,43462.0
2019-10-24 15:05:00,91.81,91.89,91.79,91.89,35318.0,83.1553,83.2278,83.1372,83.2278,35318.0
2019-10-24 15:10:00,91.89,91.92,91.87,91.89,23694.0,83.2278,83.2549,83.2096,83.2278,23694.0
2019-10-24 15:15:00,91.89,91.9,91.86,91.89,53739.0,83.2278,83.2368,83.2006,83.2278,53739.0
2019-10-24 15:20:00,91.88,91.92,91.87,91.92,46701.0,83.2187,83.2549,83.2096,83.2549,46701.0
2019-10-24 15:25:00,91.93,91.94,91.87,91.88,69629.0,83.264,83.273,83.2096,83.2187,69629.0
2019-10-24 15:30:00,91.89,91.92,91.85,91.91,61072.0,83.2278,83.2549,83.1915,83.2459,61072.0
2019-10-24 15:35:00,91.91,91.95,91.89,91.92,53113.0,83.2459,83.2821,83.2278,83.2549,53113.0
2019-10-24 15:40:00,91.93,91.94,91.86,91.87,63959.0,83.264,83.273,83.2006,83.2096,63959.0
2019-10-24 15:45:00,91.87,91.96,91.86,91.95,61507.0,83.2096,83.2912,83.2006,83.2821,61507.0
2019-10-24 15:50:00,91.95,92.02,91.92,92.02,593014.0,83.2821,83.3455,83.2549,83.3455,593014.0
2019-10-24 15:55:00,92.01,92.03,91.87,91.89,963301.0,83.3364,83.3546,83.2096,83.2278,963301.0
2019-10-25 09:30:00,91.72,91.76,91.53,91.7,249340.0,83.0738,83.11,82.9017,83.0557,249340.0
2019-10-25 09:35:00,91.7,91.71,91.61,91.71,132180.0,83.0557,83.0647,82.9742,83.0647,132180.0
2019-10-25 09:40:00,91.72,91.72,91.59,91.61,126184.0,83.0738,83.0738,82.956,82.9742,126184.0
2019-10-25 09:45:00,91.6,91.73,91.58,91.68,90738.0,82.9651,83.0828,82.947,83.0376,90738.0
2019-10-25 09:50:00,91.67,91.67,91.56,91.56,166761.0,83.0285,83.0285,82.9289,82.9289,166761.0
2019-10-25 09:55:00,91.57,91.62,91.51,91.61,95698.0,82.9379,82.9832,82.8836,82.9742,95698.0
2019-10-25 10:00:00,91.61,91.61,91.49,91.51,143342.0,82.9742,82.9742,82.8655,82.8836,143342.0
2019-10-25 10:05:00,91.51,91.66,91.48,91.63,56806.0,82.8836,83.0194,82.8564,82.9923,56806.0
2019-10-25 10:10:00,91.63,91.67,91.61,91.61,37291.0,82.9923,83.0285,82.9742,82.9742,37291.0
2019-10-25 10:15:00,91.6,91.69,91.59,91.67,47055.0,82.9651,83.0466,82.956,83.0285,47055.0
2019-10-25 10:20:00,91.66,91.78,91.63,91.74,57200.0,83.0194,83.1281,82.9923,83.0919,57200.0
2019-10-25 10:25:00,91.74,91.85,91.72,91.77,87651.0,83.0919,83.1915,83.0738,83.1191,87651.0
2019-10-25 10:30:00,91.77,91.84,91.74,91.75,98023.0,83.1191,83.1825,83.0919,83.101,98023.0
2019-10-25 10:35:00,91.75,91.82,91.74,91.79,76947.0,83.101,83.1644,83.0919,83.1372,76947.0
2019-10-25 10:40:00,91.78,91.79,91.74,91.78,39446.0,83.1281,83.1372,83.0919,83.1281,39446.0
2019-10-25 10:45:00,91.79,92.0,91.79,91.98,64122.0,83.1372,83.3274,83.1372,83.3093,64122.0
2019-10-25 10:50:00,91.98,92.0,91.92,91.97,59659.0,83.3093,83.3274,83.2549,83.3002,59659.0
2019-10-25 10:55:00,91.96,91.97,91.91,91.93,33317.0,83.2912,83.3002,83.2459,83.264,33317.0
2019-10-25 11:00:00,91.93,91.95,91.84,91.87,47875.0,83.264,83.2821,83.1825,83.2096,47875.0
2019-10-25 11:05:00,91.87,91.91,91.86,91.87,40604.0,83.2096,83.2459,83.2006,83.2096,40604.0
2019-10-25 11:10:00,91.87,91.99,91.86,91.98,38908.0,83.2096,83.3183,83.2006,83.3093,38908.0
2019-10-25 11:15:00,91.96,92.07,91.96,92.04,37501.0,83.2912,83.3908,83.2912,83.3636,37501.0
2019-10-25 11:20:00,92.04,92.09,92.02,92.05,17869.0,83.3636,83.4089,83.3455,83.3727,17869.0
2019-10-25 11:25:00,92.05,92.13,92.02,92.09,48343.0,83.3727,83.4451,83.3455,83.4089,48343.0
2019-10-25 11:30:00,92.09,92.13,92.05,92.13,30522.0,83.4089,83.4451,83.3727,83.4451,30522.0
2019-10-25 11:35:00,92.13,92.15,92.09,92.11,20908.0,83.4451,83.4632,83.4089,83.427,20908.0
2019-10-25 11:40:00,92.09,92.14,92.05,92.12,26538.0,83.4089,83.4542,83.3727,83.4361,26538.0
2019-10-25 11:45:00,92.11,92.13,92.08,92.13,17380.0,83.427,83.4451,83.3998,83.4451,17380.0
2019-10-25 11:50:00,92.12,92.16,92.11,92.14,71287.0,83.4361,83.4723,83.427,83.4542,71287.0
2019-10-25 11:55:00,92.13,92.14,92.1,92.13,28582.0,83.4451,83.4542,83.418,83.4451,28582.0
2019-10-25 12:00:00,92.14,92.14,92.06,92.08,29322.0,83.4542,83.4542,83.3817,83.3998,29322.0
2019-10-25 12:05:00,92.07,92.08,92.02,92.07,61214.0,83.3908,83.3998,83.3455,83.3908,61214.0
2019-10-25 12:10:00,92.08,92.15,92.07,92.14,46054.0,83.3998,83.4632,83.3908,83.4542,46054.0
2019-10-25 12:15:00,92.15,92.16,92.09,92.13,22731.0,83.4632,83.4723,83.4089,83.4451,22731.0
2019-10-25 12:20:00,92.13,92.15,92.11,92.14,15676.0,83.4451,83.4632,83.427,83.4542,15676.0
2019-10-25 12:25:00,92.15,92.15,92.1,92.15,20073.0,83.4632,83.4632,83.418,83.4632,20073.0
2019-10-25 12:30:00,92.15,92.16,92.07,92.08,12123.0,83.4632,83.4723,83.3908,83.3998,12123.0
2019-10-25 12:35:00,92.09,92.13,92.09,92.09,29256.0,83.4089,83.4451,83.4089,83.4089,29256.0
2019-10-25 12:40:00,92.09,92.14,92.08,92.14,17525.0,83.4089,83.4542,83.3998,83.4542,17525.0
2019-10-25 12:45:00,92.15,92.15,92.11,92.14,34447.0,83.4632,83.4632,83.427,83.4542,34447.0
2019-10-25 12:50:00,92.14,92.17,92.13,92.16,21030.0,83.4542,83.4814,83.4451,83.4723,21030.0
2019-10-25 12:55:00,92.17,92.17,92.13,92.16,24408.0,83.4814,83.4814,83.4451,83.4723,24408.0
2019-10-25 13:00:00,92.17,92.21,92.16,92.2,113800.0,83.4814,83.5176,83.4723,83.5085,113800.0
2019-10-25 13:05:00,92.2,92.26,92.19,92.25,33732.0,83.5085,83.5629,83.4995,83.5538,33732.0
2019-10-25 13:10:00,92.25,92.27,92.2,92.26,18192.0,83.5538,83.5719,83.5085,83.5629,18192.0
2019-10-25 13:15:00,92.26,92.3,92.25,92.29,82732.0,83.5629,83.5991,83.5538,83.5901,82732.0
2019-10-25 13:20:00,92.3,92.31,92.26,92.26,34724.0,83.5991,83.6082,83.5629,83.5629,34724.0
2019-10-25 13:25:00,92.27,92.27,92.21,92.23,28503.0,83.5719,83.5719,83.5176,83.5357,28503.0
2019-10-25 13:30:00,92.25,92.26,92.2,92.22,24846.0,83.5538,83.5629,83.5085,83.5267,24846.0
2019-10-25 13:35:00,92.22,92.25,92.21,92.23,41701.0,83.5267,83.5538,83.5176,83.5357,41701.0
2019-10-25 13:40:00,92.22,92.26,92.2,92.25,30557.0,83.5267,83.5629,83.5085,83.5538,30557.0
2019-10-25 13:45:00,92.25,92.28,92.24,92.27,35263.0,83.5538,83.581,83.5448,83.5719,35263.0
2019-10-25 13:50:00,92.28,92.28,92.24,92.26,17219.0,83.581,83.581,83.5448,83.5629,17219.0
2019-10-25 13:55:00,92.26,92.28,92.24,92.24,47426.0,83.5629,83.581,83.5448,83.5448,47426.0
2019-10-25 14:00:00,92.25,92.25,92.14,92.15,40865.0,83.5538,83.5538,83.4542,83.4632,40865.0
2019-10-25 14:05:00,92.16,92.16,92.08,92.1,16332.0,83.4723,83.4723,83.3998,83.418,16332.0
2019-10-25 14:10:00,92.09,92.17,92.08,92.17,25001.0,83.4089,83.4814,83.3998,83.4814,25001.0
2019-10-25 14:15:00,92.17,92.18,92.14,92.15,24595.0,83.4814,83.4904,83.4542,83.4632,24595.0
2019-10-25 14:20:00,92.16,92.17,92.13,92.14,22320.0,83.4723,83.4814,83.4451,83.4542,22320.0
2019-10-25 14:25:00,92.14,92.15,92.1,92.11,24076.0,83.4542,83.4632,83.418,83.427,24076.0
2019-10-25 14:30:00,92.1,92.11,92.05,92.06,31298.0,83.418,83.427,83.3727,83.3817,31298.0
2019-10-25 14:35:00,92.06,92.11,92.04,92.11,64458.0,83.3817,83.427,83.3636,83.427,64458.0
2019-10-25 14:40:00,92.11,92.15,92.1,92.15,28669.0,83.427,83.4632,83.418,83.4632,28669.0
2019-10-25 14:45:00,92.15,92.16,92.12,92.15,12152.0,83.4632,83.4723,83.4361,83.4632,12152.0
2019-10-25 14:50:00,92.15,92.17,92.14,92.16,45332.0,83.4632,83.4814,83.4542,83.4723,45332.0
2019-10-25 14:55:00,92.17,92.2,92.13,92.18,138065.0,83.4814,83.5085,83.4451,83.4904,138065.0
2019-10-25 15:00:00,92.18,92.18,92.13,92.13,34330.0,83.4904,83.4904,83.4451,83.4451,34330.0
2019-10-25 15:05:00,92.14,92.15,92.07,92.09,19628.0,83.4542,83.4632,83.3908,83.4089,19628.0
2019-10-25 15:10:00,92.08,92.15,92.08,92.14,66698.0,83.3998,83.4632,83.3998,83.4542,66698.0
2019-10-25 15:15:00,92.15,92.15,92.1,92.11,32973.0,83.4632,83.4632,83.418,83.427,32973.0
2019-10-25 15:20:00,92.11,92.16,92.09,92.15,33416.0,83.427,83.4723,83.4089,83.4632,33416.0
2019-10-25 15:25:00,92.15,92.16,92.1,92.11,37833.0,83.4632,83.4723,83.418,83.427,37833.0
2019-10-25 15:30:00,92.11,92.17,92.09,92.16,76836.0,83.427,83.4814,83.4089,83.4723,76836.0
2019-10-25 15:35:00,92.16,92.19,92.12,92.16,85407.0,83.4723,83.4995,83.4361,83.4723,85407.0
2019-10-25 15:40:00,92.15,92.17,92.11,92.16,122459.0,83.4632,83.4814,83.427,83.4723,122459.0
2019-10-25 15:45:00,92.16,92.16,92.08,92.08,91047.0,83.4723,83.4723,83.3998,83.3998,91047.0
2019-10-25 15:50:00,92.08,92.12,92.02,92.03,146404.0,83.3998,83.4361,83.3455,83.3546,146404.0
2019-10-25 15:55:00,92.03,92.12,92.03,92.06,695108.0,83.3546,83.4361,83.3546,83.3817,695108.0
2019-10-28 09:30:00,92.3,92.42,92.22,92.39,223447.0,83.5991,83.7078,83.5267,83.6806,223447.0
2019-10-28 09:35:00,92.39,92.59,92.39,92.58,157697.0,83.6806,83.8618,83.6806,83.8527,157697.0
2019-10-28 09:40:00,92.57,92.7,92.55,92.64,77689.0,83.8437,83.9614,83.8255,83.9071,77689.0
2019-10-28 09:45:00,92.64,92.73,92.64,92.69,62286.0,83.9071,83.9886,83.9071,83.9523,62286.0
2019-10-28 09:50:00,92.68,92.82,92.68,92.79,72446.0,83.9433,84.0701,83.9433,84.0429,72446.0
2019-10-28 09:55:00,92.79,92.82,92.68,92.71,50611.0,84.0429,84.0701,83.9433,83.9705,50611.0
2019-10-28 10:00:00,92.73,92.84,92.73,92.81,200524.0,83.9886,84.0882,83.9886,84.061,200524.0
2019-10-28 10:05:00,92.82,92.95,92.82,92.94,37113.0,84.0701,84.1878,84.0701,84.1788,37113.0
2019-10-28 10:10:00,92.94,92.99,92.9,92.95,64415.0,84.1788,84.2241,84.1425,84.1878,64415.0
2019-10-28 10:15:00,92.95,92.99,92.94,92.97,73155.0,84.1878,84.2241,84.1788,84.2059,73155.0
2019-10-28 10:20:00,92.97,92.99,92.96,92.99,89817.0,84.2059,84.2241,84.1969,84.2241,89817.0
2019-10-28 10:25:00,93.0,93.06,93.0,93.04,67839.0,84.2331,84.2875,84.2331,84.2694,67839.0
2019-10-28 10:30:00,93.03,93.18,93.03,93.15,67943.0,84.2603,84.3962,84.2603,84.369,67943.0
2019-10-28 10:35:00,93.16,93.16,93.12,93.14,53329.0,84.378,84.378,84.3418,84.3599,53329.0
2019-10-28 10:40:00,93.13,93.18,93.1,93.17,31986.0,84.3509,84.3962,84.3237,84.3871,31986.0
2019-10-28 10:45:00,93.17,93.17,93.07,93.07,61081.0,84.3871,84.3871,84.2965,84.2965,61081.0
2019-10-28 10:50:00,93.06,93.06,92.9,92.92,154699.0,84.2875,84.2875,84.1425,84.1607,154699.0
2019-10-28 10:55:00,92.93,93.0,92.92,92.98,51326.0,84.1697,84.2331,84.1607,84.215,51326.0
2019-10-28 11:00:00,92.98,93.03,92.97,92.97,19534.0,84.215,84.2603,84.2059,84.2059,19534.0
2019-10-28 11:05:00,92.97,93.0,92.94,92.98,38365.0,84.2059,84.2331,84.1788,84.215,38365.0
2019-10-28 11:10:00,92.97,93.03,92.95,92.98,64350.0,84.2059,84.2603,84.1878,84.215,64350.0
2019-10-28 11:15:00,92.98,93.06,92.96,93.04,39713.0,84.215,84.2875,84.1969,84.2694,39713.0
2019-10-28 11:20:00,93.04,93.08,93.02,93.03,26298.0,84.2694,84.3056,84.2512,84.2603,26298.0
2019-10-28 11:25:00,93.03,93.05,92.99,93.03,30595.0,84.2603,84.2784,84.2241,84.2603,30595.0
2019-10-28 11:30:00,93.04,93.08,92.8,92.9,184609.0,84.2694,84.3056,84.052,84.1425,184609.0
2019-10-28 11:35:00,92.87,92.94,92.79,92.88,195937.0,84.1154,84.1788,84.0429,84.1244,195937.0
2019-10-28 11:40:00,92.88,92.95,92.86,92.86,36312.0,84.1244,84.1878,84.1063,84.1063,36312.0
2019-10-28 11:45:00,92.87,92.91,92.8,92.89,78587.0,84.1154,84.1516,84.052,84.1335,78587.0
2019-10-28 11:50:00,92.87,92.9,92.82,92.85,28589.0,84.1154,84.1425,84.0701,84.0973,28589.0
2019-10-28 11:55:00,92.84,92.84,92.72,92.79,69834.0,84.0882,84.0882,83.9795,84.0429,69834.0
2019-10-28 12:00:00,92.79,92.94,92.78,92.94,49546.0,84.0429,84.1788,84.0339,84.1788,49546.0
2019-10-28 12:05:00,92.93,92.93,92.89,92.93,25048.0,84.1697,84.1697,84.1335,84.1697,25048.0
2019-10-28 12:10:00,92.92,92.94,92.86,92.91,17116.0,84.1607,84.1788,84.1063,84.1516,17116.0
2019-10-28 12:15:00,92.91,92.95,92.85,92.95,80697.0,84.1516,84.1878,84.0973,84.1878,80697.0
2019-10-28 12:20:00,92.96,93.04,92.96,93.01,299486.0,84.1969,84.2694,84.1969,84.2422,299486.0
2019-10-28 12:25:00,93.01,93.05,92.99,93.01,35670.0,84.2422,84.2784,84.2241,84.2422,35670.0
2019-10-28 12:30:00,93.01,93.02,92.96,92.98,31092.0,84.2422,84.2512,84.1969,84.215,31092.0
2019-10-28 12:35:00,92.97,93.04,92.96,93.04,9368.0,84.2059,84.2694,84.1969,84.2694,9368.0
2019-10-28 12:40:00,93.05,93.07,93.03,93.07,19307.0,84.2784,84.2965,84.2603,84.2965,19307.0
2019-10-28 12:45:00,93.07,93.16,93.06,93.1,36394.0,84.2965,84.378,84.2875,84.3237,36394.0
2019-10-28 12:50:00,93.11,93.13,93.05,93.06,30273.0,84.3328,84.3509,84.2784,84.2875,30273.0
2019-10-28 12:55:00,93.06,93.06,93.0,93.02,19151.0,84.2875,84.2875,84.2331,84.2512,19151.0
2019-10-28 13:00:00,93.02,93.09,93.0,93.09,36483.0,84.2512,84.3146,84.2331,84.3146,36483.0
2019-10-28 13:05:00,93.08,93.1,93.05,93.06,26662.0,84.3056,84.3237,84.2784,84.2875,26662.0
2019-10-28 13:10:00,93.05,93.09,93.01,93.08,29477.0,84.2784,84.3146,84.2422,84.3056,29477.0
2019-10-28 13:15:00,93.09,93.14,93.07,93.14,47902.0,84.3146,84.3599,84.2965,84.3599,47902.0
2019-10-28 13:20:00,93.13,93.13,93.09,93.11,22249.0,84.3509,84.3509,84.3146,84.3328,22249.0
2019-10-28 13:25:00,93.11,93.14,93.08,93.12,25531.0,84.3328,84.3599,84.3056,84.3418,25531.0
2019-10-28 13:30:00,93.11,93.12,93.06,93.1,37008.0,84.3328,84.3418,84.2875,84.3237,37008.0
2019-10-28 13:35:00,93.09,93.11,93.06,93.11,148643.0,84.3146,84.3328,84.2875,84.3328,148643.0
2019-10-28 13:40:00,93.11,93.15,93.11,93.14,23037.0,84.3328,84.369,84.3328,84.3599,23037.0
2019-10-28 13:45:00,93.13,93.17,93.11,93.15,26319.0,84.3509,84.3871,84.3328,84.369,26319.0
2019-10-28 13:50:00,93.14,93.17,93.13,93.14,21931.0,84.3599,84.3871,84.3509,84.3599,21931.0
2019-10-28 13:55:00,93.13,93.14,93.06,93.09,62558.0,84.3509,84.3599,84.2875,84.3146,62558.0
2019-10-28 14:00:00,93.09,93.16,93.09,93.09,95354.0,84.3146,84.378,84.3146,84.3146,95354.0
2019-10-28 14:05:00,93.09,93.11,93.05,93.07,26754.0,84.3146,84.3328,84.2784,84.2965,26754.0
2019-10-28 14:10:00,93.08,93.11,93.06,93.09,26136.0,84.3056,84.3328,84.2875,84.3146,26136.0
2019-10-28 14:15:00,93.08,93.12,93.07,93.11,30558.0,84.3056,84.3418,84.2965,84.3328,30558.0
2019-10-28 14:20:00,93.11,93.13,93.09,93.11,14650.0,84.3328,84.3509,84.3146,84.3328,14650.0
2019-10-28 14:25:00,93.11,93.13,93.1,93.13,33889.0,84.3328,84.3509,84.3237,84.3509,33889.0
2019-10-28 14:30:00,93.14,93.15,93.11,93.13,30668.0,84.3599,84.369,84.3328,84.3509,30668.0
2019-10-28 14:35:00,93.13,93.2,93.13,93.18,31721.0,84.3509,84.4143,84.3509,84.3962,31721.0
2019-10-28 14:40:00,93.18,93.2,93.15,93.2,73979.0,84.3962,84.4143,84.369,84.4143,73979.0
2019-10-28 14:45:00,93.19,93.19,93.11,93.12,37709.0,84.4052,84.4052,84.3328,84.3418,37709.0
2019-10-28 14:50:00,93.12,93.14,93.1,93.13,35395.0,84.3418,84.3599,84.3237,84.3509,35395.0
2019-10-28 14:55:00,93.12,93.15,93.1,93.12,36674.0,84.3418,84.369,84.3237,84.3418,36674.0
2019-10-28 15:00:00,93.13,93.14,93.07,93.07,41356.0,84.3509,84.3599,84.2965,84.2965,41356.0
2019-10-28 15:05:00,93.06,93.13,93.06,93.12,96385.0,84.2875,84.3509,84.2875,84.3418,96385.0
2019-10-28 15:10:00,93.12,93.16,93.1,93.16,43676.0,84.3418,84.378,84.3237,84.378,43676.0
2019-10-28 15:15:00,93.16,93.16,93.1,93.12,102098.0,84.378,84.378,84.3237,84.3418,102098.0
2019-10-28 15:20:00,93.12,93.15,93.11,93.14,104404.0,84.3418,84.369,84.3328,84.3599,104404.0
2019-10-28 15:25:00,93.14,93.15,93.1,93.12,63359.0,84.3599,84.369,84.3237,84.3418,63359.0
2019-10-28 15:30:00,93.11,93.12,93.05,93.06,108929.0,84.3328,84.3418,84.2784,84.2875,108929.0
2019-10-28 15:35:00,93.06,93.07,93.02,93.05,93065.0,84.2875,84.2965,84.2512,84.2784,93065.0
2019-10-28 15:40:00,93.05,93.06,93.02,93.03,69575.0,84.2784,84.2875,84.2512,84.2603,69575.0
2019-10-28 15:45:00,93.02,93.06,92.98,93.05,179757.0,84.2512,84.2875,84.215,84.2784,179757.0
2019-10-28 15:50:00,93.06,93.08,93.02,93.02,261701.0,84.2875,84.3056,84.2512,84.2512,261701.0
2019-10-28 15:55:00,93.02,93.08,92.99,93.02,820116.0,84.2512,84.3056,84.2241,84.2512,820116.0
2019-10-29 09:30:00,93.23,93.29,93.0,93.23,251943.0,84.4414,84.4958,84.2331,84.4414,251943.0
2019-10-29 09:35:00,93.24,93.41,93.16,93.41,192232.0,84.4505,84.6045,84.378,84.6045,192232.0
2019-10-29 09:40:00,93.42,93.47,93.31,93.37,279005.0,84.6135,84.6588,84.5139,84.5682,279005.0
2019-10-29 09:45:00,93.37,93.52,93.37,93.52,151395.0,84.5682,84.7041,84.5682,84.7041,151395.0
2019-10-29 09:50:00,93.53,93.65,93.53,93.59,101318.0,84.7132,84.8218,84.7132,84.7675,101318.0
2019-10-29 09:55:00,93.59,93.65,93.48,93.48,98195.0,84.7675,84.8218,84.6679,84.6679,98195.0
2019-10-29 10:00:00,93.48,93.65,93.48,93.57,83280.0,84.6679,84.8218,84.6679,84.7494,83280.0
2019-10-29 10:05:00,93.57,93.64,93.53,93.61,74720.0,84.7494,84.8128,84.7132,84.7856,74720.0
2019-10-29 10:10:00,93.61,93.71,93.59,93.61,64120.0,84.7856,84.8762,84.7675,84.7856,64120.0
2019-10-29 10:15:00,93.61,93.67,93.6,93.63,82936.0,84.7856,84.84,84.7766,84.8037,82936.0
2019-10-29 10:20:00,93.62,93.77,93.62,93.74,65765.0,84.7947,84.9305,84.7947,84.9034,65765.0
2019-10-29 10:25:00,93.73,93.79,93.71,93.76,66513.0,84.8943,84.9487,84.8762,84.9215,66513.0
2019-10-29 10:30:00,93.76,93.8,93.71,93.8,35435.0,84.9215,84.9577,84.8762,84.9577,35435.0
2019-10-29 10:35:00,93.8,93.88,93.8,93.83,103303.0,84.9577,85.0302,84.9577,84.9849,103303.0
2019-10-29 10:40:00,93.84,93.97,93.83,93.94,39818.0,84.9939,85.1117,84.9849,85.0845,39818.0
2019-10-29 10:45:00,93.94,94.04,93.92,94.04,87356.0,85.0845,85.1751,85.0664,85.1751,87356.0
2019-10-29 10:50:00,94.04,94.14,94.01,94.13,53227.0,85.1751,85.2657,85.1479,85.2566,53227.0
2019-10-29 10:55:00,94.12,94.13,94.05,94.08,62228.0,85.2475,85.2566,85.1841,85.2113,62228.0
2019-10-29 11:00:00,94.08,94.16,94.07,94.16,103444.0,85.2113,85.2838,85.2023,85.2838,103444.0
2019-10-29 11:05:00,94.16,94.18,94.11,94.18,73195.0,85.2838,85.3019,85.2385,85.3019,73195.0
2019-10-29 11:10:00,94.19,94.19,94.06,94.09,34909.0,85.3109,85.3109,85.1932,85.2204,34909.0
2019-10-29 11:15:00,94.1,94.21,94.09,94.19,56632.0,85.2294,85.3291,85.2204,85.3109,56632.0
2019-10-29 11:20:00,94.21,94.23,94.18,94.2,29897.0,85.3291,85.3472,85.3019,85.32,29897.0
2019-10-29 11:25:00,94.2,94.28,94.2,94.28,36995.0,85.32,85.3925,85.32,85.3925,36995.0
2019-10-29 11:30:00,94.28,94.36,94.25,94.36,42057.0,85.3925,85.4649,85.3653,85.4649,42057.0
2019-10-29 11:35:00,94.36,94.38,94.33,94.36,87480.0,85.4649,85.483,85.4377,85.4649,87480.0
2019-10-29 11:40:00,94.36,94.36,94.27,94.3,88153.0,85.4649,85.4649,85.3834,85.4106,88153.0
2019-10-29 11:45:00,94.3,94.33,94.28,94.32,32458.0,85.4106,85.4377,85.3925,85.4287,32458.0
2019-10-29 11:50:00,94.31,94.37,94.31,94.37,42132.0,85.4196,85.474,85.4196,85.474,42132.0
2019-10-29 11:55:00,94.36,94.38,94.15,94.21,107195.0,85.4649,85.483,85.2747,85.3291,107195.0
2019-10-29 12:00:00,94.21,94.32,94.13,94.24,207610.0,85.3291,85.4287,85.2566,85.3562,207610.0
2019-10-29 12:05:00,94.24,94.36,94.21,94.35,23590.0,85.3562,85.4649,85.3291,85.4559,23590.0
2019-10-29 12:10:00,94.35,94.36,94.3,94.31,19107.0,85.4559,85.4649,85.4106,85.4196,19107.0
2019-10-29 12:15:00,94.31,94.34,94.29,94.32,32712.0,85.4196,85.4468,85.4015,85.4287,32712.0
2019-10-29 12:20:00,94.32,94.33,94.27,94.28,20188.0,85.4287,85.4377,85.3834,85.3925,20188.0
2019-10-29 12:25:00,94.29,94.39,94.27,94.39,18556.0,85.4015,85.4921,85.3834,85.4921,18556.0
2019-10-29 12:30:00,94.4,94.43,94.35,94.39,31436.0,85.5011,85.5283,85.4559,85.4921,31436.0
2019-10-29 12:35:00,94.38,94.4,94.32,94.33,41860.0,85.483,85.5011,85.4287,85.4377,41860.0
2019-10-29 12:40:00,94.33,94.39,94.32,94.37,153564.0,85.4377,85.4921,85.4287,85.474,153564.0
2019-10-29 12:45:00,94.38,94.41,94.36,94.38,41331.0,85.483,85.5102,85.4649,85.483,41331.0
2019-10-29 12:50:00,94.38,94.41,94.32,94.35,25375.0,85.483,85.5102,85.4287,85.4559,25375.0
2019-10-29 12:55:00,94.36,94.43,94.34,94.41,23083.0,85.4649,85.5283,85.4468,85.5102,23083.0
2019-10-29 13:00:00,94.42,94.44,94.39,94.4,37312.0,85.5193,85.5374,85.4921,85.5011,37312.0
2019-10-29 13:05:00,94.4,94.45,94.38,94.44,49138.0,85.5011,85.5464,85.483,85.5374,49138.0
2019-10-29 13:10:00,94.44,94.45,94.39,94.42,34527.0,85.5374,85.5464,85.4921,85.5193,34527.0
2019-10-29 13:15:00,94.42,94.42,94.38,94.41,28142.0,85.5193,85.5193,85.483,85.5102,28142.0
2019-10-29 13:20:00,94.41,94.42,94.35,94.36,24913.0,85.5102,85.5193,85.4559,85.4649,24913.0
2019-10-29 13:25:00,94.37,94.37,94.33,94.34,30788.0,85.474,85.474,85.4377,85.4468,30788.0
2019-10-29 13:30:00,94.35,94.41,94.33,94.39,30115.0,85.4559,85.5102,85.4377,85.4921,30115.0
2019-10-29 13:35:00,94.39,94.41,94.38,94.41,28092.0,85.4921,85.5102,85.483,85.5102,28092.0
2019-10-29 13:40:00,94.4,94.43,94.39,94.42,34720.0,85.5011,85.5283,85.4921,85.5193,34720.0
2019-10-29 13:45:00,94.42,94.44,94.41,94.42,112330.0,85.5193,85.5374,85.5102,85.5193,112330.0
2019-10-29 13:50:00,94.41,94.44,94.4,94.43,30925.0,85.5102,85.5374,85.5011,85.5283,30925.0
2019-10-29 13:55:00,94.43,94.45,94.42,94.42,35474.0,85.5283,85.5464,85.5193,85.5193,35474.0
2019-10-29 14:00:00,94.42,94.42,94.28,94.29,64909.0,85.5193,85.5193,85.3925,85.4015,64909.0
2019-10-29 14:05:00,94.29,94.33,94.28,94.33,50791.0,85.4015,85.4377,85.3925,85.4377,50791.0
2019-10-29 14:10:00,94.33,94.34,94.29,94.31,66987.0,85.4377,85.4468,85.4015,85.4196,66987.0
2019-10-29 14:15:00,94.31,94.32,94.27,94.28,34024.0,85.4196,85.4287,85.3834,85.3925,34024.0
2019-10-29 14:20:00,94.28,94.3,94.26,94.27,101986.0,85.3925,85.4106,85.3743,85.3834,101986.0
2019-10-29 14:25:00,94.26,94.27,94.21,94.25,67747.0,85.3743,85.3834,85.3291,85.3653,67747.0
2019-10-29 14:30:00,94.26,94.27,94.23,94.25,54070.0,85.3743,85.3834,85.3472,85.3653,54070.0
2019-10-29 14:35:00,94.25,94.27,94.21,94.25,87483.0,85.3653,85.3834,85.3291,85.3653,87483.0
2019-10-29 14:40:00,94.24,94.25,94.18,94.19,89100.0,85.3562,85.3653,85.3019,85.3109,89100.0
2019-10-29 14:45:00,94.19,94.22,94.18,94.21,34991.0,85.3109,85.3381,85.3019,85.3291,34991.0
2019-10-29 14:50:00,94.21,94.22,94.17,94.19,53221.0,85.3291,85.3381,85.2928,85.3109,53221.0
2019-10-29 14:55:00,94.19,94.19,94.1,94.1,33948.0,85.3109,85.3109,85.2294,85.2294,33948.0
2019-10-29 15:00:00,94.1,94.15,94.1,94.14,89864.0,85.2294,85.2747,85.2294,85.2657,89864.0
2019-10-29 15:05:00,94.14,94.15,94.08,94.12,57324.0,85.2657,85.2747,85.2113,85.2475,57324.0
2019-10-29 15:10:00,94.12,94.19,94.12,94.17,48961.0,85.2475,85.3109,85.2475,85.2928,48961.0
2019-10-29 15:15:00,94.17,94.17,94.11,94.13,46402.0,85.2928,85.2928,85.2385,85.2566,46402.0
2019-10-29 15:20:00,94.13,94.14,94.1,94.13,62565.0,85.2566,85.2657,85.2294,85.2566,62565.0
2019-10-29 15:25:00,94.14,94.16,94.12,94.14,54719.0,85.2657,85.2838,85.2475,85.2657,54719.0
2019-10-29 15:30:00,94.14,94.18,94.07,94.07,225767.0,85.2657,85.3019,85.2023,85.2023,225767.0
2019-10-29 15:35:00,94.07,94.09,93.97,93.98,409797.0,85.2023,85.2204,85.1117,85.1207,409797.0
2019-10-29 15:40:00,93.98,94.01,93.94,93.99,852012.0,85.1207,85.1479,85.0845,85.1298,852012.0
2019-10-29 15:45:00,93.98,94.0,93.88,93.96,1075431.0,85.1207,85.1389,85.0302,85.1026,1075431.0
2019-10-29 15:50:00,93.96,94.37,93.95,94.23,2790750.0,85.1026,85.474,85.0936,85.3472,2790750.0
2019-10-29 15:55:00,94.24,94.48,94.24,94.35,1653765.0,85.3562,85.5736,85.3562,85.4559,1653765.0
2019-10-30 09:30:00,94.36,94.43,94.15,94.24,428174.0,85.4649,85.5283,85.2747,85.3562,428174.0
2019-10-30 09:35:00,94.25,94.28,94.07,94.18,242752.0,85.3653,85.3925,85.2023,85.3019,242752.0
2019-10-30 09:40:00,94.17,94.2,94.04,94.13,125585.0,85.2928,85.32,85.1751,85.2566,125585.0
2019-10-30 09:45:00,94.12,94.23,94.11,94.19,310814.0,85.2475,85.3472,85.2385,85.3109,310814.0
2019-10-30 09:50:00,94.18,94.19,94.09,94.17,104054.0,85.3019,85.3109,85.2204,85.2928,104054.0
2019-10-30 09:55:00,94.16,94.24,94.12,94.14,56180.0,85.2838,85.3562,85.2475,85.2657,56180.0
2019-10-30 10:00:00,94.12,94.21,93.99,94.19,282247.0,85.2475,85.3291,85.1298,85.3109,282247.0
2019-10-30 10:05:00,94.19,94.2,94.09,94.15,67115.0,85.3109,85.32,85.2204,85.2747,67115.0
2019-10-30 10:10:00,94.15,94.22,94.12,94.21,79998.0,85.2747,85.3381,85.2475,85.3291,79998.0
2019-10-30 10:15:00,94.2,94.22,94.13,94.17,69748.0,85.32,85.3381,85.2566,85.2928,69748.0
2019-10-30 10:20:00,94.18,94.25,94.16,94.17,107530.0,85.3019,85.3653,85.2838,85.2928,107530.0
2019-10-30 10:25:00,94.18,94.27,94.18,94.23,88126.0,85.3019,85.3834,85.3019,85.3472,88126.0
2019-10-30 10:30:00,94.24,94.25,94.16,94.19,130104.0,85.3562,85.3653,85.2838,85.3109,130104.0
2019-10-30 10:35:00,94.19,94.27,94.19,94.23,69602.0,85.3109,85.3834,85.3109,85.3472,69602.0
2019-10-30 10:40:00,94.23,94.25,94.18,94.2,37896.0,85.3472,85.3653,85.3019,85.32,37896.0
2019-10-30 10:45:00,94.18,94.26,94.18,94.23,86264.0,85.3019,85.3743,85.3019,85.3472,86264.0
2019-10-30 10:50:00,94.23,94.28,94.21,94.24,101176.0,85.3472,85.3925,85.3291,85.3562,101176.0
2019-10-30 10:55:00,94.24,94.26,94.19,94.21,97595.0,85.3562,85.3743,85.3109,85.3291,97595.0
2019-10-30 11:00:00,94.2,94.24,94.17,94.2,50172.0,85.32,85.3562,85.2928,85.32,50172.0
2019-10-30 11:05:00,94.2,94.3,94.19,94.3,51028.0,85.32,85.4106,85.3109,85.4106,51028.0
2019-10-30 11:10:00,94.29,94.34,94.27,94.28,86499.0,85.4015,85.4468,85.3834,85.3925,86499.0
2019-10-30 11:15:00,94.27,94.37,94.26,94.36,23243.0,85.3834,85.474,85.3743,85.4649,23243.0
2019-10-30 11:20:00,94.36,94.46,94.35,94.42,66430.0,85.4649,85.5555,85.4559,85.5193,66430.0
2019-10-30 11:25:00,94.42,94.5,94.4,94.49,82788.0,85.5193,85.5917,85.5011,85.5827,82788.0
2019-10-30 11:30:00,94.5,94.57,94.49,94.55,99250.0,85.5917,85.6551,85.5827,85.637,99250.0
2019-10-30 11:35:00,94.54,94.56,94.49,94.51,24174.0,85.6279,85.6461,85.5827,85.6008,24174.0
2019-10-30 11:40:00,94.51,94.52,94.34,94.37,53130.0,85.6008,85.6098,85.4468,85.474,53130.0
2019-10-30 11:45:00,94.36,94.44,94.32,94.43,41852.0,85.4649,85.5374,85.4287,85.5283,41852.0
2019-10-30 11:50:00,94.42,94.43,94.36,94.43,23104.0,85.5193,85.5283,85.4649,85.5283,23104.0
2019-10-30 11:55:00,94.43,94.5,94.43,94.49,44003.0,85.5283,85.5917,85.5283,85.5827,44003.0
2019-10-30 12:00:00,94.5,94.56,94.49,94.54,42438.0,85.5917,85.6461,85.5827,85.6279,42438.0
2019-10-30 12:05:00,94.54,94.56,94.53,94.54,36656.0,85.6279,85.6461,85.6189,85.6279,36656.0
2019-10-30 12:10:00,94.55,94.62,94.54,94.57,63040.0,85.637,85.7004,85.6279,85.6551,63040.0
2019-10-30 12:15:00,94.56,94.58,94.51,94.51,41592.0,85.6461,85.6642,85.6008,85.6008,41592.0
2019-10-30 12:20:00,94.51,94.52,94.48,94.51,28283.0,85.6008,85.6098,85.5736,85.6008,28283.0
2019-10-30 12:25:00,94.51,94.52,94.47,94.5,31261.0,85.6008,85.6098,85.5645,85.5917,31261.0
2019-10-30 12:30:00,94.51,94.54,94.46,94.51,19737.0,85.6008,85.6279,85.5555,85.6008,19737.0
2019-10-30 12:35:00,94.51,94.52,94.48,94.48,24656.0,85.6008,85.6098,85.5736,85.5736,24656.0
2019-10-30 12:40:00,94.49,94.5,94.45,94.46,18211.0,85.5827,85.5917,85.5464,85.5555,18211.0
2019-10-30 12:45:00,94.46,94.47,94.38,94.41,15404.0,85.5555,85.5645,85.483,85.5102,15404.0
2019-10-30 12:50:00,94.42,94.42,94.39,94.39,11146.0,85.5193,85.5193,85.4921,85.4921,11146.0
2019-10-30 12:55:00,94.38,94.4,94.32,94.34,41896.0,85.483,85.5011,85.4287,85.4468,41896.0
2019-10-30 13:00:00,94.33,94.38,94.29,94.36,20465.0,85.4377,85.483,85.4015,85.4649,20465.0
2019-10-30 13:05:00,94.35,94.42,94.33,94.39,26034.0,85.4559,85.5193,85.4377,85.4921,26034.0
2019-10-30 13:10:00,94.39,94.47,94.36,94.47,52814.0,85.4921,85.5645,85.4649,85.5645,52814.0
2019-10-30 13:15:00,94.47,94.48,94.44,94.47,26024.0,85.5645,85.5736,85.5374,85.5645,26024.0
2019-10-30 13:20:00,94.47,94.48,94.43,94.45,22198.0,85.5645,85.5736,85.5283,85.5464,22198.0
2019-10-30 13:25:00,94.44,94.46,94.41,94.46,40777.0,85.5374,85.5555,85.5102,85.5555,40777.0
2019-10-30 13:30:00,94.46,94.46,94.39,94.42,29376.0,85.5555,85.5555,85.4921,85.5193,29376.0
2019-10-30 13:35:00,94.43,94.44,94.39,94.41,16183.0,85.5283,85.5374,85.4921,85.5102,16183.0
2019-10-30 13:40:00,94.41,94.42,94.39,94.41,28668.0,85.5102,85.5193,85.4921,85.5102,28668.0
2019-10-30 13:45:00,94.4,94.44,94.32,94.34,156519.0,85.5011,85.5374,85.4287,85.4468,156519.0
2019-10-30 13:50:00,94.33,94.41,94.32,94.4,32505.0,85.4377,85.5102,85.4287,85.5011,32505.0
2019-10-30 13:55:00,94.4,94.4,94.31,94.32,94284.0,85.5011,85.5011,85.4196,85.4287,94284.0
2019-10-30 14:00:00,94.29,94.38,94.23,94.36,154788.0,85.4015,85.483,85.3472,85.4649,154788.0
2019-10-30 14:05:00,94.35,94.35,94.26,94.35,65592.0,85.4559,85.4559,85.3743,85.4559,65592.0
2019-10-30 14:10:00,94.35,94.42,94.33,94.42,69249.0,85.4559,85.5193,85.4377,85.5193,69249.0
2019-10-30 14:15:00,94.42,94.56,94.42,94.52,88102.0,85.5193,85.6461,85.5193,85.6098,88102.0
2019-10-30 14:20:00,94.52,94.55,94.48,94.48,73833.0,85.6098,85.637,85.5736,85.5736,73833.0
2019-10-30 14:25:00,94.48,94.5,94.45,94.48,33402.0,85.5736,85.5917,85.5464,85.5736,33402.0
2019-10-30 14:30:00,94.49,94.51,94.36,94.36,71138.0,85.5827,85.6008,85.4649,85.4649,71138.0
2019-10-30 14:35:00,94.37,94.49,94.35,94.38,71743.0,85.474,85.5827,85.4559,85.483,71743.0
2019-10-30 14:40:00,94.38,94.51,94.37,94.48,127765.0,85.483,85.6008,85.474,85.5736,127765.0
2019-10-30 14:45:00,94.48,94.58,94.48,94.57,32587.0,85.5736,85.6642,85.5736,85.6551,32587.0
2019-10-30 14:50:00,94.58,94.73,94.58,94.64,90966.0,85.6642,85.8,85.6642,85.7185,90966.0
2019-10-30 14:55:00,94.63,94.71,94.62,94.66,42279.0,85.7095,85.7819,85.7004,85.7366,42279.0
2019-10-30 15:00:00,94.65,94.7,94.61,94.67,61865.0,85.7276,85.7729,85.6914,85.7457,61865.0
2019-10-30 15:05:00,94.68,94.72,94.66,94.67,47391.0,85.7548,85.791,85.7366,85.7457,47391.0
2019-10-30 15:10:00,94.67,94.72,94.67,94.7,112332.0,85.7457,85.791,85.7457,85.7729,112332.0
2019-10-30 15:15:00,94.69,94.76,94.69,94.72,42502.0,85.7638,85.8272,85.7638,85.791,42502.0
2019-10-30 15:20:00,94.73,94.9,94.72,94.87,149456.0,85.8,85.954,85.791,85.9268,149456.0
2019-10-30 15:25:00,94.87,94.88,94.74,94.79,81185.0,85.9268,85.9359,85.8091,85.8544,81185.0
2019-10-30 15:30:00,94.8,94.83,94.74,94.75,86448.0,85.8634,85.8906,85.8091,85.8182,86448.0
2019-10-30 15:35:00,94.75,94.79,94.72,94.74,76814.0,85.8182,85.8544,85.791,85.8091,76814.0
2019-10-30 15:40:00,94.74,94.8,94.74,94.79,83787.0,85.8091,85.8634,85.8091,85.8544,83787.0
2019-10-30 15:45:00,94.79,94.83,94.77,94.8,318268.0,85.8544,85.8906,85.8363,85.8634,318268.0
2019-10-30 15:50:00,94.8,94.89,94.8,94.87,378783.0,85.8634,85.945,85.8634,85.9268,378783.0
2019-10-30 15:55:00,94.86,94.89,94.77,94.86,1374921.0,85.9178,85.945,85.8363,85.9178,1374921.0
2019-10-31 09:30:00,94.68,94.81,94.54,94.67,175620.0,85.7548,85.8725,85.6279,85.7457,175620.0
2019-10-31 09:35:00,94.66,94.72,94.53,94.54,145815.0,85.7366,85.791,85.6189,85.6279,145815.0
2019-10-31 09:40:00,94.55,94.71,94.54,94.69,90301.0,85.637,85.7819,85.6279,85.7638,90301.0
2019-10-31 09:45:00,94.69,94.76,94.63,94.65,113553.0,85.7638,85.8272,85.7095,85.7276,113553.0
2019-10-31 09:50:00,94.65,94.76,94.62,94.75,274823.0,85.7276,85.8272,85.7004,85.8182,274823.0
2019-10-31 09:55:00,94.75,94.8,94.73,94.75,145685.0,85.8182,85.8634,85.8,85.8182,145685.0
2019-10-31 10:00:00,94.76,94.76,94.57,94.59,80419.0,85.8272,85.8272,85.6551,85.6732,80419.0
2019-10-31 10:05:00,94.6,94.72,94.6,94.68,61297.0,85.6823,85.791,85.6823,85.7548,61297.0
2019-10-31 10:10:00,94.67,94.69,94.49,94.51,58140.0,85.7457,85.7638,85.5827,85.6008,58140.0
2019-10-31 10:15:00,94.5,94.55,94.47,94.52,124956.0,85.5917,85.637,85.5645,85.6098,124956.0
2019-10-31 10:20:00,94.51,94.56,94.41,94.45,316453.0,85.6008,85.6461,85.5102,85.5464,316453.0
2019-10-31 10:25:00,94.45,94.56,94.44,94.56,65288.0,85.5464,85.6461,85.5374,85.6461,65288.0
2019-10-31 10:30:00,94.56,94.57,94.41,94.42,86915.0,85.6461,85.6551,85.5102,85.5193,86915.0
2019-10-31 10:35:00,94.43,94.5,94.39,94.42,60274.0,85.5283,85.5917,85.4921,85.5193,60274.0
2019-10-31 10:40:00,94.42,94.44,94.36,94.4,57194.0,85.5193,85.5374,85.4649,85.5011,57194.0
2019-10-31 10:45:00,94.41,94.44,94.35,94.4,97943.0,85.5102,85.5374,85.4559,85.5011,97943.0
2019-10-31 10:50:00,94.41,94.54,94.39,94.54,78790.0,85.5102,85.6279,85.4921,85.6279,78790.0
2019-10-31 10:55:00,94.54,94.56,94.5,94.54,236677.0,85.6279,85.6461,85.5917,85.6279,236677.0
2019-10-31 11:00:00,94.55,94.57,94.52,94.53,132297.0,85.637,85.6551,85.6098,85.6189,132297.0
2019-10-31 11:05:00,94.53,94.64,94.53,94.58,63248.0,85.6189,85.7185,85.6189,85.6642,63248.0
2019-10-31 11:10:00,94.58,94.6,94.53,94.57,44344.0,85.6642,85.6823,85.6189,85.6551,44344.0
2019-10-31 11:15:00,94.57,94.59,94.49,94.5,82843.0,85.6551,85.6732,85.5827,85.5917,82843.0
2019-10-31 11:20:00,94.5,94.54,94.49,94.53,57868.0,85.5917,85.6279,85.5827,85.6189,57868.0
2019-10-31 11:25:00,94.53,94.56,94.43,94.49,70236.0,85.6189,85.6461,85.5283,85.5827,70236.0
2019-10-31 11:30:00,94.49,94.59,94.48,94.48,51316.0,85.5827,85.6732,85.5736,85.5736,51316.0
2019-10-31 11:35:00,94.47,94.58,94.45,94.57,36489.0,85.5645,85.6642,85.5464,85.6551,36489.0
2019-10-31 11:40:00,94.58,94.58,94.49,94.52,43081.0,85.6642,85.6642,85.5827,85.6098,43081.0
2019-10-31 11:45:00,94.52,94.59,94.48,94.51,50921.0,85.6098,85.6732,85.5736,85.6008,50921.0
2019-10-31 11:50:00,94.51,94.58,94.51,94.56,28965.0,85.6008,85.6642,85.6008,85.6461,28965.0
2019-10-31 11:55:00,94.56,94.56,94.48,94.48,85220.0,85.6461,85.6461,85.5736,85.5736,85220.0
2019-10-31 12:00:00,94.49,94.54,94.35,94.36,52454.0,85.5827,85.6279,85.4559,85.4649,52454.0
2019-10-31 12:05:00,94.36,94.38,94.3,94.32,130337.0,85.4649,85.483,85.4106,85.4287,130337.0
2019-10-31 12:10:00,94.32,94.33,94.27,94.31,46038.0,85.4287,85.4377,85.3834,85.4196,46038.0
2019-10-31 12:15:00,94.31,94.31,94.2,94.2,32140.0,85.4196,85.4196,85.32,85.32,32140.0
2019-10-31 12:20:00,94.2,94.26,94.17,94.2,161358.0,85.32,85.3743,85.2928,85.32,161358.0
2019-10-31 12:25:00,94.21,94.26,94.2,94.26,32437.0,85.3291,85.3743,85.32,85.3743,32437.0
2019-10-31 12:30:00,94.26,94.27,94.19,94.19,19643.0,85.3743,85.3834,85.3109,85.3109,19643.0
2019-10-31 12:35:00,94.19,94.24,94.17,94.21,27054.0,85.3109,85.3562,85.2928,85.3291,27054.0
2019-10-31 12:40:00,94.21,94.23,94.13,94.23,27672.0,85.3291,85.3472,85.2566,85.3472,27672.0
2019-10-31 12:45:00,94.23,94.24,94.18,94.24,42010.0,85.3472,85.3562,85.3019,85.3562,42010.0
2019-10-31 12:50:00,94.24,94.29,94.22,94.29,21541.0,85.3562,85.4015,85.3381,85.4015,21541.0
2019-10-31 12:55:00,94.3,94.34,94.29,94.33,29869.0,85.4106,85.4468,85.4015,85.4377,29869.0
2019-10-31 13:00:00,94.33,94.36,94.27,94.33,33587.0,85.4377,85.4649,85.3834,85.4377,33587.0
2019-10-31 13:05:00,94.33,94.4,94.32,94.37,28612.0,85.4377,85.5011,85.4287,85.474,28612.0
2019-10-31 13:10:00,94.37,94.4,94.24,94.3,117323.0,85.474,85.5011,85.3562,85.4106,117323.0
2019-10-31 13:15:00,94.3,94.35,94.29,94.35,26369.0,85.4106,85.4559,85.4015,85.4559,26369.0
2019-10-31 13:20:00,94.36,94.38,94.34,94.34,24768.0,85.4649,85.483,85.4468,85.4468,24768.0
2019-10-31 13:25:00,94.34,94.38,94.33,94.38,61692.0,85.4468,85.483,85.4377,85.483,61692.0
2019-10-31 13:30:00,94.38,94.48,94.38,94.47,58788.0,85.483,85.5736,85.483,85.5645,58788.0
2019-10-31 13:35:00,94.47,94.5,94.46,94.46,75578.0,85.5645,85.5917,85.5555,85.5555,75578.0
2019-10-31 13:40:00,94.46,94.48,94.44,94.45,64713.0,85.5555,85.5736,85.5374,85.5464,64713.0
2019-10-31 13:45:00,94.46,94.5,94.45,94.46,66083.0,85.5555,85.5917,85.5464,85.5555,66083.0
2019-10-31 13:50:00,94.46,94.46,94.42,94.44,50037.0,85.5555,85.5555,85.5193,85.5374,50037.0
2019-10-31 13:55:00,94.44,94.5,94.44,94.46,17516.0,85.5374,85.5917,85.5374,85.5555,17516.0
2019-10-31 14:00:00,94.45,94.45,94.34,94.37,50240.0,85.5464,85.5464,85.4468,85.474,50240.0
2019-10-31 14:05:00,94.37,94.42,94.37,94.4,18879.0,85.474,85.5193,85.474,85.5011,18879.0
2019-10-31 14:10:00,94.4,94.43,94.38,94.4,45030.0,85.5011,85.5283,85.483,85.5011,45030.0
2019-10-31 14:15:00,94.39,94.41,94.36,94.38,80356.0,85.4921,85.5102,85.4649,85.483,80356.0
2019-10-31 14:20:00,94.37,94.42,94.37,94.41,32429.0,85.474,85.5193,85.474,85.5102,32429.0
2019-10-31 14:25:00,94.41,94.45,94.39,94.42,19811.0,85.5102,85.5464,85.4921,85.5193,19811.0
2019-10-31 14:30:00,94.42,94.46,94.41,94.42,15712.0,85.5193,85.5555,85.5102,85.5193,15712.0
2019-10-31 14:35:00,94.42,94.45,94.4,94.4,17489.0,85.5193,85.5464,85.5011,85.5011,17489.0
2019-10-31 14:40:00,94.4,94.4,94.33,94.35,29293.0,85.5011,85.5011,85.4377,85.4559,29293.0
2019-10-31 14:45:00,94.36,94.36,94.26,94.36,47533.0,85.4649,85.4649,85.3743,85.4649,47533.0
2019-10-31 14:50:00,94.36,94.42,94.35,94.41,127520.0,85.4649,85.5193,85.4559,85.5102,127520.0
2019-10-31 14:55:00,94.42,94.43,94.39,94.43,40438.0,85.5193,85.5283,85.4921,85.5283,40438.0
2019-10-31 15:00:00,94.43,94.47,94.4,94.47,58638.0,85.5283,85.5645,85.5011,85.5645,58638.0
2019-10-31 15:05:00,94.46,94.47,94.43,94.45,30528.0,85.5555,85.5645,85.5283,85.5464,30528.0
2019-10-31 15:10:00,94.46,94.52,94.43,94.49,54850.0,85.5555,85.6098,85.5283,85.5827,54850.0
2019-10-31 15:15:00,94.49,94.56,94.48,94.54,42406.0,85.5827,85.6461,85.5736,85.6279,42406.0
2019-10-31 15:20:00,94.54,94.54,94.5,94.53,45009.0,85.6279,85.6279,85.5917,85.6189,45009.0
2019-10-31 15:25:00,94.53,94.53,94.49,94.51,97321.0,85.6189,85.6189,85.5827,85.6008,97321.0
2019-10-31 15:30:00,94.51,94.7,94.51,94.67,151941.0,85.6008,85.7729,85.6008,85.7457,151941.0
2019-10-31 15:35:00,94.67,94.68,94.59,94.62,83434.0,85.7457,85.7548,85.6732,85.7004,83434.0
2019-10-31 15:40:00,94.62,94.64,94.58,94.6,111398.0,85.7004,85.7185,85.6642,85.6823,111398.0
2019-10-31 15:45:00,94.59,94.6,94.52,94.56,156781.0,85.6732,85.6823,85.6098,85.6461,156781.0
2019-10-31 15:50:00,94.56,94.61,94.49,94.58,313521.0,85.6461,85.6914,85.5827,85.6642,313521.0
2019-10-31 15:55:00,94.57,94.77,94.53,94.74,1759721.0,85.6551,85.8363,85.6189,85.8091,1759721.0
2019-11-01 09:30:00,95.26,95.31,95.08,95.2,163382.0,86.2801,86.3254,86.117,86.2257,163382.0
2019-11-01 09:35:00,95.2,95.4,95.2,95.3,132452.0,86.2257,86.4069,86.2257,86.3163,132452.0
2019-11-01 09:40:00,95.29,95.38,95.28,95.36,87766.0,86.3072,86.3888,86.2982,86.3707,87766.0
2019-11-01 09:45:00,95.37,95.4,95.31,95.37,159456.0,86.3797,86.4069,86.3254,86.3797,159456.0
2019-11-01 09:50:00,95.37,95.56,95.37,95.55,183778.0,86.3797,86.5518,86.3797,86.5427,183778.0
2019-11-01 09:55:00,95.55,95.56,95.36,95.37,168770.0,86.5427,86.5518,86.3707,86.3797,168770.0
2019-11-01 10:00:00,95.36,95.67,95.27,95.63,248972.0,86.3707,86.6514,86.2891,86.6152,248972.0
2019-11-01 10:05:00,95.63,95.66,95.54,95.55,214764.0,86.6152,86.6424,86.5337,86.5427,214764.0
2019-11-01 10:10:00,95.54,95.56,95.5,95.56,136647.0,86.5337,86.5518,86.4975,86.5518,136647.0
2019-11-01 10:15:00,95.58,95.62,95.5,95.52,94212.0,86.5699,86.6061,86.4975,86.5156,94212.0
2019-11-01 10:20:00,95.52,95.55,95.49,95.52,318186.0,86.5156,86.5427,86.4884,86.5156,318186.0
2019-11-01 10:25:00,95.52,95.53,95.43,95.44,100886.0,86.5156,86.5246,86.4341,86.4431,100886.0
2019-11-01 10:30:00,95.44,95.52,95.43,95.45,83648.0,86.4431,86.5156,86.4341,86.4522,83648.0
2019-11-01 10:35:00,95.45,95.49,95.36,95.49,109004.0,86.4522,86.4884,86.3707,86.4884,109004.0
2019-11-01 10:40:00,95.5,95.55,95.49,95.55,76160.0,86.4975,86.5427,86.4884,86.5427,76160.0
2019-11-01 10:45:00,95.56,95.57,95.51,95.51,53605.0,86.5518,86.5609,86.5065,86.5065,53605.0
2019-11-01 10:50:00,95.51,95.56,95.5,95.55,162327.0,86.5065,86.5518,86.4975,86.5427,162327.0
2019-11-01 10:55:00,95.56,95.63,95.55,95.57,52506.0,86.5518,86.6152,86.5427,86.5609,52506.0
2019-11-01 11:00:00,95.57,95.61,95.5,95.55,78842.0,86.5609,86.5971,86.4975,86.5427,78842.0
2019-11-01 11:05:00,95.55,95.55,95.5,95.54,60571.0,86.5427,86.5427,86.4975,86.5337,60571.0
2019-11-01 11:10:00,95.54,95.54,95.48,95.48,144188.0,86.5337,86.5337,86.4793,86.4793,144188.0
2019-11-01 11:15:00,95.48,95.51,95.46,95.47,60703.0,86.4793,86.5065,86.4612,86.4703,60703.0
2019-11-01 11:20:00,95.46,95.47,95.43,95.46,42802.0,86.4612,86.4703,86.4341,86.4612,42802.0
2019-11-01 11:25:00,95.46,95.46,95.36,95.4,64753.0,86.4612,86.4612,86.3707,86.4069,64753.0
2019-11-01 11:30:00,95.41,95.43,95.38,95.42,58629.0,86.4159,86.4341,86.3888,86.425,58629.0
2019-11-01 11:35:00,95.42,95.45,95.41,95.43,48016.0,86.425,86.4522,86.4159,86.4341,48016.0
2019-11-01 11:40:00,95.44,95.49,95.41,95.42,192992.0,86.4431,86.4884,86.4159,86.425,192992.0
2019-11-01 11:45:00,95.43,95.47,95.43,95.45,182283.0,86.4341,86.4703,86.4341,86.4522,182283.0
2019-11-01 11:50:00,95.45,95.48,95.44,95.45,42697.0,86.4522,86.4793,86.4431,86.4522,42697.0
2019-11-01 11:55:00,95.44,95.45,95.43,95.45,111010.0,86.4431,86.4522,86.4341,86.4522,111010.0
2019-11-01 12:00:00,95.45,95.48,95.43,95.46,137479.0,86.4522,86.4793,86.4341,86.4612,137479.0
2019-11-01 12:05:00,95.47,95.5,95.45,95.46,35513.0,86.4703,86.4975,86.4522,86.4612,35513.0
2019-11-01 12:10:00,95.46,95.47,95.36,95.37,99845.0,86.4612,86.4703,86.3707,86.3797,99845.0
2019-11-01 12:15:00,95.36,95.37,95.3,95.32,68646.0,86.3707,86.3797,86.3163,86.3344,68646.0
2019-11-01 12:20:00,95.33,95.36,95.3,95.32,31877.0,86.3435,86.3707,86.3163,86.3344,31877.0
2019-11-01 12:25:00,95.31,95.34,95.28,95.34,43622.0,86.3254,86.3525,86.2982,86.3525,43622.0
2019-11-01 12:30:00,95.34,95.38,95.34,95.36,63366.0,86.3525,86.3888,86.3525,86.3707,63366.0
2019-11-01 12:35:00,95.36,95.44,95.36,95.42,58459.0,86.3707,86.4431,86.3707,86.425,58459.0
2019-11-01 12:40:00,95.42,95.44,95.36,95.39,51287.0,86.425,86.4431,86.3707,86.3978,51287.0
2019-11-01 12:45:00,95.39,95.39,95.31,95.31,46724.0,86.3978,86.3978,86.3254,86.3254,46724.0
2019-11-01 12:50:00,95.3,95.31,95.26,95.26,24802.0,86.3163,86.3254,86.2801,86.2801,24802.0
2019-11-01 12:55:00,95.26,95.27,95.22,95.23,38483.0,86.2801,86.2891,86.2438,86.2529,38483.0
2019-11-01 13:00:00,95.24,95.27,95.2,95.22,29868.0,86.262,86.2891,86.2257,86.2438,29868.0
2019-11-01 13:05:00,95.22,95.22,95.18,95.19,38633.0,86.2438,86.2438,86.2076,86.2167,38633.0
2019-11-01 13:10:00,95.18,95.26,95.15,95.25,180088.0,86.2076,86.2801,86.1804,86.271,180088.0
2019-11-01 13:15:00,95.25,95.29,95.25,95.26,29683.0,86.271,86.3072,86.271,86.2801,29683.0
2019-11-01 13:20:00,95.26,95.3,95.21,95.21,26340.0,86.2801,86.3163,86.2348,86.2348,26340.0
2019-11-01 13:25:00,95.22,95.27,95.21,95.25,36577.0,86.2438,86.2891,86.2348,86.271,36577.0
2019-11-01 13:30:00,95.25,95.26,95.19,95.21,101681.0,86.271,86.2801,86.2167,86.2348,101681.0
2019-11-01 13:35:00,95.21,95.24,95.2,95.24,226435.0,86.2348,86.262,86.2257,86.262,226435.0
2019-11-01 13:40:00,95.25,95.27,95.24,95.25,64119.0,86.271,86.2891,86.262,86.271,64119.0
2019-11-01 13:45:00,95.26,95.31,95.25,95.27,295025.0,86.2801,86.3254,86.271,86.2891,295025.0
2019-11-01 13:50:00,95.27,95.29,95.25,95.27,79995.0,86.2891,86.3072,86.271,86.2891,79995.0
2019-11-01 13:55:00,95.27,95.27,95.19,95.21,53404.0,86.2891,86.2891,86.2167,86.2348,53404.0
2019-11-01 14:00:00,95.22,95.24,95.19,95.2,44614.0,86.2438,86.262,86.2167,86.2257,44614.0
2019-11-01 14:05:00,95.21,95.21,95.15,95.15,30941.0,86.2348,86.2348,86.1804,86.1804,30941.0
2019-11-01 14:10:00,95.14,95.18,95.13,95.15,39724.0,86.1714,86.2076,86.1623,86.1804,39724.0
2019-11-01 14:15:00,95.15,95.16,95.1,95.11,46154.0,86.1804,86.1895,86.1352,86.1442,46154.0
2019-11-01 14:20:00,95.11,95.14,95.09,95.12,75878.0,86.1442,86.1714,86.1261,86.1533,75878.0
2019-11-01 14:25:00,95.12,95.18,95.11,95.15,32720.0,86.1533,86.2076,86.1442,86.1804,32720.0
2019-11-01 14:30:00,95.16,95.19,95.14,95.18,53637.0,86.1895,86.2167,86.1714,86.2076,53637.0
2019-11-01 14:35:00,95.17,95.18,95.14,95.15,21369.0,86.1986,86.2076,86.1714,86.1804,21369.0
2019-11-01 14:40:00,95.16,95.18,95.15,95.18,99882.0,86.1895,86.2076,86.1804,86.2076,99882.0
2019-11-01 14:45:00,95.18,95.23,95.17,95.23,83113.0,86.2076,86.2529,86.1986,86.2529,83113.0
2019-11-01 14:50:00,95.23,95.26,95.16,95.16,27086.0,86.2529,86.2801,86.1895,86.1895,27086.0
2019-11-01 14:55:00,95.16,95.22,95.16,95.18,25746.0,86.1895,86.2438,86.1895,86.2076,25746.0
2019-11-01 15:00:00,95.17,95.18,95.12,95.13,222739.0,86.1986,86.2076,86.1533,86.1623,222739.0
2019-11-01 15:05:00,95.14,95.16,95.12,95.13,69253.0,86.1714,86.1895,86.1533,86.1623,69253.0
2019-11-01 15:10:00,95.12,95.14,95.11,95.12,62262.0,86.1533,86.1714,86.1442,86.1533,62262.0
2019-11-01 15:15:00,95.12,95.13,95.08,95.09,192383.0,86.1533,86.1623,86.117,86.1261,192383.0
2019-11-01 15:20:00,95.09,95.09,95.0,95.0,209377.0,86.1261,86.1261,86.0446,86.0446,209377.0
2019-11-01 15:25:00,95.0,95.08,94.99,95.08,248042.0,86.0446,86.117,86.0355,86.117,248042.0
2019-11-01 15:30:00,95.08,95.1,95.06,95.09,206490.0,86.117,86.1352,86.0989,86.1261,206490.0
2019-11-01 15:35:00,95.09,95.1,95.04,95.04,511902.0,86.1261,86.1352,86.0808,86.0808,511902.0
2019-11-01 15:40:00,95.05,95.07,95.03,95.03,495320.0,86.0899,86.108,86.0718,86.0718,495320.0
2019-11-01 15:45:00,95.04,95.04,94.94,94.95,460582.0,86.0808,86.0808,85.9902,85.9993,460582.0
2019-11-01 15:50:00,94.96,94.97,94.87,94.92,598085.0,86.0084,86.0174,85.9268,85.9721,598085.0
2019-11-01 15:55:00,94.93,94.96,94.85,94.89,1353606.0,85.9812,86.0084,85.9087,85.945,1353606.0
2019-11-04 09:30:00,95.31,95.36,95.08,95.18,196740.0,86.3254,86.3707,86.117,86.2076,196740.0
2019-11-04 09:35:00,95.18,95.19,94.94,94.97,87335.0,86.2076,86.2167,85.9902,86.0174,87335.0
2019-11-04 09:40:00,94.97,95.05,94.97,94.98,88261.0,86.0174,86.0899,86.0174,86.0265,88261.0
2019-11-04 09:45:00,94.97,95.0,94.9,94.99,74287.0,86.0174,86.0446,85.954,86.0355,74287.0
2019-11-04 09:50:00,95.0,95.01,94.78,94.78,158066.0,86.0446,86.0536,85.8453,85.8453,158066.0
2019-11-04 09:55:00,94.78,94.86,94.77,94.83,170578.0,85.8453,85.9178,85.8363,85.8906,170578.0
2019-11-04 10:00:00,94.84,94.91,94.76,94.8,164720.0,85.8997,85.9631,85.8272,85.8634,164720.0
2019-11-04 10:05:00,94.8,94.9,94.78,94.88,132846.0,85.8634,85.954,85.8453,85.9359,132846.0
2019-11-04 10:10:00,94.89,94.95,94.88,94.89,119235.0,85.945,85.9993,85.9359,85.945,119235.0
2019-11-04 10:15:00,94.88,94.89,94.79,94.88,42999.0,85.9359,85.945,85.8544,85.9359,42999.0
2019-11-04 10:20:00,94.88,94.88,94.77,94.79,40739.0,85.9359,85.9359,85.8363,85.8544,40739.0
2019-11-04 10:25:00,94.79,94.88,94.76,94.85,44791.0,85.8544,85.9359,85.8272,85.9087,44791.0
2019-11-04 10:30:00,94.85,94.9,94.83,94.88,35935.0,85.9087,85.954,85.8906,85.9359,35935.0
2019-11-04 10:35:00,94.87,94.87,94.77,94.78,22173.0,85.9268,85.9268,85.8363,85.8453,22173.0
2019-11-04 10:40:00,94.77,94.79,94.75,94.75,26444.0,85.8363,85.8544,85.8182,85.8182,26444.0
2019-11-04 10:45:00,94.75,94.84,94.74,94.8,44118.0,85.8182,85.8997,85.8091,85.8634,44118.0
2019-11-04 10:50:00,94.81,94.84,94.77,94.78,42260.0,85.8725,85.8997,85.8363,85.8453,42260.0
2019-11-04 10:55:00,94.78,94.82,94.75,94.82,123646.0,85.8453,85.8816,85.8182,85.8816,123646.0
2019-11-04 11:00:00,94.82,94.95,94.78,94.95,131812.0,85.8816,85.9993,85.8453,85.9993,131812.0
2019-11-04 11:05:00,94.95,95.03,94.95,95.03,69872.0,85.9993,86.0718,85.9993,86.0718,69872.0
2019-11-04 11:10:00,95.02,95.03,94.97,95.01,41838.0,86.0627,86.0718,86.0174,86.0536,41838.0
2019-11-04 11:15:00,95.0,95.05,94.99,95.03,28468.0,86.0446,86.0899,86.0355,86.0718,28468.0
2019-11-04 11:20:00,95.03,95.03,94.99,95.03,63708.0,86.0718,86.0718,86.0355,86.0718,63708.0
2019-11-04 11:25:00,95.03,95.03,94.92,94.94,96903.0,86.0718,86.0718,85.9721,85.9902,96903.0
2019-11-04 11:30:00,94.94,94.99,94.92,94.94,52822.0,85.9902,86.0355,85.9721,85.9902,52822.0
2019-11-04 11:35:00,94.94,94.94,94.85,94.85,15986.0,85.9902,85.9902,85.9087,85.9087,15986.0
2019-11-04 11:40:00,94.85,94.85,94.78,94.81,82349.0,85.9087,85.9087,85.8453,85.8725,82349.0
2019-11-04 11:45:00,94.8,94.9,94.79,94.9,39700.0,85.8634,85.954,85.8544,85.954,39700.0
2019-11-04 11:50:00,94.9,94.96,94.9,94.92,17409.0,85.954,86.0084,85.954,85.9721,17409.0
2019-11-04 11:55:00,94.92,94.93,94.86,94.87,167101.0,85.9721,85.9812,85.9178,85.9268,167101.0
2019-11-04 12:00:00,94.88,94.92,94.84,94.91,146773.0,85.9359,85.9721,85.8997,85.9631,146773.0
2019-11-04 12:05:00,94.92,94.96,94.9,94.91,32785.0,85.9721,86.0084,85.954,85.9631,32785.0
2019-11-04 12:10:00,94.9,94.93,94.88,94.89,33154.0,85.954,85.9812,85.9359,85.945,33154.0
2019-11-04 12:15:00,94.9,94.93,94.84,94.84,25013.0,85.954,85.9812,85.8997,85.8997,25013.0
2019-11-04 12:20:00,94.86,94.87,94.8,94.81,20192.0,85.9178,85.9268,85.8634,85.8725,20192.0
2019-11-04 12:25:00,94.81,94.82,94.77,94.8,10232.0,85.8725,85.8816,85.8363,85.8634,10232.0
2019-11-04 12:30:00,94.81,94.84,94.8,94.83,23946.0,85.8725,85.8997,85.8634,85.8906,23946.0
2019-11-04 12:35:00,94.83,94.88,94.83,94.88,207657.0,85.8906,85.9359,85.8906,85.9359,207657.0
2019-11-04 12:40:00,94.88,94.91,94.86,94.88,25786.0,85.9359,85.9631,85.9178,85.9359,25786.0
2019-11-04 12:45:00,94.88,94.92,94.88,94.91,9312.0,85.9359,85.9721,85.9359,85.9631,9312.0
2019-11-04 12:50:00,94.92,94.95,94.9,94.94,18664.0,85.9721,85.9993,85.954,85.9902,18664.0
2019-11-04 12:55:00,94.94,94.95,94.89,94.93,39921.0,85.9902,85.9993,85.945,85.9812,39921.0
2019-11-04 13:00:00,94.94,94.94,94.87,94.91,27423.0,85.9902,85.9902,85.9268,85.9631,27423.0
2019-11-04 13:05:00,94.91,94.92,94.85,94.85,24859.0,85.9631,85.9721,85.9087,85.9087,24859.0
2019-11-04 13:10:00,94.84,94.85,94.8,94.8,23981.0,85.8997,85.9087,85.8634,85.8634,23981.0
2019-11-04 13:15:00,94.81,94.84,94.79,94.82,22057.0,85.8725,85.8997,85.8544,85.8816,22057.0
2019-11-04 13:20:00,94.82,94.87,94.81,94.86,23344.0,85.8816,85.9268,85.8725,85.9178,23344.0
2019-11-04 13:25:00,94.85,94.86,94.82,94.86,32438.0,85.9087,85.9178,85.8816,85.9178,32438.0
2019-11-04 13:30:00,94.87,94.88,94.8,94.8,29243.0,85.9268,85.9359,85.8634,85.8634,29243.0
2019-11-04 13:35:00,94.81,94.84,94.79,94.81,22327.0,85.8725,85.8997,85.8544,85.8725,22327.0
2019-11-04 13:40:00,94.81,94.83,94.78,94.83,73918.0,85.8725,85.8906,85.8453,85.8906,73918.0
2019-11-04 13:45:00,94.83,94.89,94.82,94.88,25206.0,85.8906,85.945,85.8816,85.9359,25206.0
2019-11-04 13:50:00,94.89,94.9,94.86,94.9,15115.0,85.945,85.954,85.9178,85.954,15115.0
2019-11-04 13:55:00,94.91,94.92,94.89,94.9,37798.0,85.9631,85.9721,85.945,85.954,37798.0
2019-11-04 14:00:00,94.9,94.92,94.86,94.87,28896.0,85.954,85.9721,85.9178,85.9268,28896.0
2019-11-04 14:05:00,94.87,94.91,94.84,94.85,43920.0,85.9268,85.9631,85.8997,85.9087,43920.0
2019-11-04 14:10:00,94.85,94.85,94.8,94.82,18507.0,85.9087,85.9087,85.8634,85.8816,18507.0
2019-11-04 14:15:00,94.82,94.9,94.82,94.89,52853.0,85.8816,85.954,85.8816,85.945,52853.0
2019-11-04 14:20:00,94.89,94.93,94.88,94.93,39064.0,85.945,85.9812,85.9359,85.9812,39064.0
2019-11-04 14:25:00,94.93,94.94,94.9,94.91,65054.0,85.9812,85.9902,85.954,85.9631,65054.0
2019-11-04 14:30:00,94.92,94.94,94.9,94.93,42048.0,85.9721,85.9902,85.954,85.9812,42048.0
2019-11-04 14:35:00,94.92,94.96,94.91,94.92,25353.0,85.9721,86.0084,85.9631,85.9721,25353.0
2019-11-04 14:40:00,94.93,94.94,94.9,94.91,38338.0,85.9812,85.9902,85.954,85.9631,38338.0
2019-11-04 14:45:00,94.9,94.94,94.89,94.92,39511.0,85.954,85.9902,85.945,85.9721,39511.0
2019-11-04 14:50:00,94.93,94.94,94.86,94.89,21113.0,85.9812,85.9902,85.9178,85.945,21113.0
2019-11-04 14:55:00,94.9,94.9,94.84,94.85,36314.0,85.954,85.954,85.8997,85.9087,36314.0
2019-11-04 15:00:00,94.85,94.86,94.78,94.79,44668.0,85.9087,85.9178,85.8453,85.8544,44668.0
2019-11-04 15:05:00,94.79,94.79,94.74,94.76,89052.0,85.8544,85.8544,85.8091,85.8272,89052.0
2019-11-04 15:10:00,94.76,94.78,94.65,94.65,127106.0,85.8272,85.8453,85.7276,85.7276,127106.0
2019-11-04 15:15:00,94.65,94.69,94.62,94.67,138809.0,85.7276,85.7638,85.7004,85.7457,138809.0
2019-11-04 15:20:00,94.67,94.75,94.65,94.73,80423.0,85.7457,85.8182,85.7276,85.8,80423.0
2019-11-04 15:25:00,94.73,94.73,94.62,94.64,124240.0,85.8,85.8,85.7004,85.7185,124240.0
2019-11-04 15:30:00,94.65,94.7,94.63,94.66,172786.0,85.7276,85.7729,85.7095,85.7366,172786.0
2019-11-04 15:35:00,94.66,94.67,94.58,94.59,507822.0,85.7366,85.7457,85.6642,85.6732,507822.0
2019-11-04 15:40:00,94.58,94.63,94.58,94.6,434318.0,85.6642,85.7095,85.6642,85.6823,434318.0
2019-11-04 15:45:00,94.61,94.61,94.57,94.58,524894.0,85.6914,85.6914,85.6551,85.6642,524894.0
2019-11-04 15:50:00,94.59,94.64,94.58,94.61,479165.0,85.6732,85.7185,85.6642,85.6914,479165.0
2019-11-04 15:55:00,94.61,94.64,94.54,94.57,1261039.0,85.6914,85.7185,85.6279,85.6551,1261039.0
2019-11-05 09:30:00,94.71,94.73,94.5,94.58,170729.0,85.7819,85.8,85.5917,85.6642,170729.0
2019-11-05 09:35:00,94.58,94.63,94.4,94.46,109694.0,85.6642,85.7095,85.5011,85.5555,109694.0
2019-11-05 09:40:00,94.47,94.54,94.34,94.35,83079.0,85.5645,85.6279,85.4468,85.4559,83079.0
2019-11-05 09:45:00,94.35,94.36,94.27,94.28,100173.0,85.4559,85.4649,85.3834,85.3925,100173.0
2019-11-05 09:50:00,94.28,94.28,94.16,94.19,115214.0,85.3925,85.3925,85.2838,85.3109,115214.0
2019-11-05 09:55:00,94.2,94.2,94.06,94.1,159065.0,85.32,85.32,85.1932,85.2294,159065.0
2019-11-05 10:00:00,94.1,94.29,94.1,94.24,149411.0,85.2294,85.4015,85.2294,85.3562,149411.0
2019-11-05 10:05:00,94.25,94.27,94.04,94.07,172368.0,85.3653,85.3834,85.1751,85.2023,172368.0
2019-11-05 10:10:00,94.08,94.08,93.86,93.86,83914.0,85.2113,85.2113,85.0121,85.0121,83914.0
2019-11-05 10:15:00,93.86,93.91,93.77,93.89,81722.0,85.0121,85.0573,84.9305,85.0392,81722.0
2019-11-05 10:20:00,93.88,94.0,93.84,93.87,640455.0,85.0302,85.1389,84.9939,85.0211,640455.0
2019-11-05 10:25:00,93.86,93.88,93.78,93.83,153405.0,85.0121,85.0302,84.9396,84.9849,153405.0
2019-11-05 10:30:00,93.83,93.89,93.76,93.77,167397.0,84.9849,85.0392,84.9215,84.9305,167397.0
2019-11-05 10:35:00,93.77,93.87,93.76,93.86,88851.0,84.9305,85.0211,84.9215,85.0121,88851.0
2019-11-05 10:40:00,93.85,93.91,93.82,93.85,55976.0,85.003,85.0573,84.9758,85.003,55976.0
2019-11-05 10:45:00,93.86,93.88,93.81,93.84,74932.0,85.0121,85.0302,84.9668,84.9939,74932.0
2019-11-05 10:50:00,93.84,93.88,93.81,93.83,88785.0,84.9939,85.0302,84.9668,84.9849,88785.0
2019-11-05 10:55:00,93.84,93.97,93.84,93.91,71665.0,84.9939,85.1117,84.9939,85.0573,71665.0
2019-11-05 11:00:00,93.91,94.0,93.91,93.94,99623.0,85.0573,85.1389,85.0573,85.0845,99623.0
2019-11-05 11:05:00,93.95,94.08,93.93,94.07,56939.0,85.0936,85.2113,85.0755,85.2023,56939.0
2019-11-05 11:10:00,94.08,94.15,94.06,94.15,73531.0,85.2113,85.2747,85.1932,85.2747,73531.0
2019-11-05 11:15:00,94.15,94.22,94.12,94.12,47477.0,85.2747,85.3381,85.2475,85.2475,47477.0
2019-11-05 11:20:00,94.12,94.13,94.05,94.07,81830.0,85.2475,85.2566,85.1841,85.2023,81830.0
2019-11-05 11:25:00,94.07,94.11,94.04,94.06,47618.0,85.2023,85.2385,85.1751,85.1932,47618.0
2019-11-05 11:30:00,94.05,94.05,93.98,94.04,38248.0,85.1841,85.1841,85.1207,85.1751,38248.0
2019-11-05 11:35:00,94.03,94.09,94.0,94.01,56472.0,85.166,85.2204,85.1389,85.1479,56472.0
2019-11-05 11:40:00,94.01,94.02,93.98,93.99,40911.0,85.1479,85.157,85.1207,85.1298,40911.0
2019-11-05 11:45:00,93.99,94.0,93.94,93.95,29543.0,85.1298,85.1389,85.0845,85.0936,29543.0
2019-11-05 11:50:00,93.94,94.0,93.94,93.95,40311.0,85.0845,85.1389,85.0845,85.0936,40311.0
2019-11-05 11:55:00,93.93,94.01,93.93,93.94,33944.0,85.0755,85.1479,85.0755,85.0845,33944.0
2019-11-05 12:00:00,93.94,94.1,93.93,94.09,118836.0,85.0845,85.2294,85.0755,85.2204,118836.0
2019-11-05 12:05:00,94.09,94.11,94.07,94.11,21072.0,85.2204,85.2385,85.2023,85.2385,21072.0
2019-11-05 12:10:00,94.1,94.1,94.02,94.02,55154.0,85.2294,85.2294,85.157,85.157,55154.0
2019-11-05 12:15:00,94.03,94.03,93.99,93.99,53082.0,85.166,85.166,85.1298,85.1298,53082.0
2019-11-05 12:20:00,93.99,94.03,93.97,93.98,42272.0,85.1298,85.166,85.1117,85.1207,42272.0
2019-11-05 12:25:00,93.98,94.04,93.96,94.0,27488.0,85.1207,85.1751,85.1026,85.1389,27488.0
2019-11-05 12:30:00,93.98,94.0,93.94,93.96,44529.0,85.1207,85.1389,85.0845,85.1026,44529.0
2019-11-05 12:35:00,93.97,94.02,93.96,93.99,51005.0,85.1117,85.157,85.1026,85.1298,51005.0
2019-11-05 12:40:00,94.0,94.12,93.99,94.12,27224.0,85.1389,85.2475,85.1298,85.2475,27224.0
2019-11-05 12:45:00,94.11,94.15,94.09,94.09,122333.0,85.2385,85.2747,85.2204,85.2204,122333.0
2019-11-05 12:50:00,94.09,94.15,94.09,94.14,21008.0,85.2204,85.2747,85.2204,85.2657,21008.0
2019-11-05 12:55:00,94.14,94.16,94.12,94.14,15820.0,85.2657,85.2838,85.2475,85.2657,15820.0
2019-11-05 13:00:00,94.14,94.14,94.06,94.06,49013.0,85.2657,85.2657,85.1932,85.1932,49013.0
2019-11-05 13:05:00,94.06,94.09,94.04,94.04,35118.0,85.1932,85.2204,85.1751,85.1751,35118.0
2019-11-05 13:10:00,94.04,94.12,94.04,94.12,25893.0,85.1751,85.2475,85.1751,85.2475,25893.0
2019-11-05 13:15:00,94.11,94.12,94.08,94.11,25425.0,85.2385,85.2475,85.2113,85.2385,25425.0
2019-11-05 13:20:00,94.09,94.11,94.08,94.1,16516.0,85.2204,85.2385,85.2113,85.2294,16516.0
2019-11-05 13:25:00,94.09,94.1,94.03,94.04,54047.0,85.2204,85.2294,85.166,85.1751,54047.0
2019-11-05 13:30:00,94.04,94.11,94.01,94.06,74812.0,85.1751,85.2385,85.1479,85.1932,74812.0
2019-11-05 13:35:00,94.05,94.05,94.02,94.04,35241.0,85.1841,85.1841,85.157,85.1751,35241.0
2019-11-05 13:40:00,94.05,94.07,93.99,93.99,86379.0,85.1841,85.2023,85.1298,85.1298,86379.0
2019-11-05 13:45:00,93.99,94.0,93.94,93.98,83603.0,85.1298,85.1389,85.0845,85.1207,83603.0
2019-11-05 13:50:00,93.99,94.03,93.97,93.97,84120.0,85.1298,85.166,85.1117,85.1117,84120.0
2019-11-05 13:55:00,93.97,94.0,93.92,93.94,47252.0,85.1117,85.1389,85.0664,85.0845,47252.0
2019-11-05 14:00:00,93.93,93.95,93.91,93.92,51516.0,85.0755,85.0936,85.0573,85.0664,51516.0
2019-11-05 14:05:00,93.92,93.96,93.92,93.94,112870.0,85.0664,85.1026,85.0664,85.0845,112870.0
2019-11-05 14:10:00,93.94,93.99,93.94,93.95,115186.0,85.0845,85.1298,85.0845,85.0936,115186.0
2019-11-05 14:15:00,93.95,93.99,93.94,93.95,58840.0,85.0936,85.1298,85.0845,85.0936,58840.0
2019-11-05 14:20:00,93.94,93.95,93.92,93.92,35617.0,85.0845,85.0936,85.0664,85.0664,35617.0
2019-11-05 14:25:00,93.91,93.95,93.88,93.89,46523.0,85.0573,85.0936,85.0302,85.0392,46523.0
2019-11-05 14:30:00,93.89,93.95,93.88,93.92,48315.0,85.0392,85.0936,85.0302,85.0664,48315.0
2019-11-05 14:35:00,93.91,93.94,93.89,93.91,46341.0,85.0573,85.0845,85.0392,85.0573,46341.0
2019-11-05 14:40:00,93.92,93.99,93.9,93.98,159248.0,85.0664,85.1298,85.0483,85.1207,159248.0
2019-11-05 14:45:00,93.99,93.99,93.93,93.95,74255.0,85.1298,85.1298,85.0755,85.0936,74255.0
2019-11-05 14:50:00,93.95,93.98,93.94,93.97,25408.0,85.0936,85.1207,85.0845,85.1117,25408.0
2019-11-05 14:55:00,93.97,93.99,93.96,93.97,40922.0,85.1117,85.1298,85.1026,85.1117,40922.0
2019-11-05 15:00:00,93.96,93.96,93.9,93.91,134039.0,85.1026,85.1026,85.0483,85.0573,134039.0
2019-11-05 15:05:00,93.91,93.95,93.87,93.94,166853.0,85.0573,85.0936,85.0211,85.0845,166853.0
2019-11-05 15:10:00,93.94,93.95,93.92,93.94,61974.0,85.0845,85.0936,85.0664,85.0845,61974.0
2019-11-05 15:15:00,93.93,93.94,93.91,93.92,58036.0,85.0755,85.0845,85.0573,85.0664,58036.0
2019-11-05 15:20:00,93.92,93.98,93.91,93.98,102701.0,85.0664,85.1207,85.0573,85.1207,102701.0
2019-11-05 15:25:00,93.98,93.98,93.92,93.93,63924.0,85.1207,85.1207,85.0664,85.0755,63924.0
2019-11-05 15:30:00,93.93,93.94,93.76,93.8,511917.0,85.0755,85.0845,84.9215,84.9577,511917.0
2019-11-05 15:35:00,93.79,93.8,93.74,93.8,513345.0,84.9487,84.9577,84.9034,84.9577,513345.0
2019-11-05 15:40:00,93.8,93.85,93.79,93.82,346386.0,84.9577,85.003,84.9487,84.9758,346386.0
2019-11-05 15:45:00,93.82,93.84,93.71,93.73,470318.0,84.9758,84.9939,84.8762,84.8943,470318.0
2019-11-05 15:50:00,93.72,93.84,93.7,93.81,557219.0,84.8852,84.9939,84.8671,84.9668,557219.0
2019-11-05 15:55:00,93.81,93.81,93.7,93.74,1823432.0,84.9668,84.9668,84.8671,84.9034,1823432.0
2019-11-06 09:30:00,94.0,94.11,93.9,93.93,151396.0,85.1389,85.2385,85.0483,85.0755,151396.0
2019-11-06 09:35:00,93.94,94.02,93.86,94.0,189728.0,85.0845,85.157,85.0121,85.1389,189728.0
2019-11-06 09:40:00,94.01,94.04,93.91,93.97,84925.0,85.1479,85.1751,85.0573,85.1117,84925.0
2019-11-06 09:45:00,93.96,94.0,93.89,93.89,73789.0,85.1026,85.1389,85.0392,85.0392,73789.0
2019-11-06 09:50:00,93.89,93.98,93.86,93.94,93829.0,85.0392,85.1207,85.0121,85.0845,93829.0
2019-11-06 09:55:00,93.93,93.96,93.87,93.93,79912.0,85.0755,85.1026,85.0211,85.0755,79912.0
2019-11-06 10:00:00,93.92,93.92,93.85,93.88,86861.0,85.0664,85.0664,85.003,85.0302,86861.0
2019-11-06 10:05:00,93.89,93.89,93.75,93.78,168565.0,85.0392,85.0392,84.9124,84.9396,168565.0
2019-11-06 10:10:00,93.79,93.83,93.71,93.79,55530.0,84.9487,84.9849,84.8762,84.9487,55530.0
2019-11-06 10:15:00,93.79,93.86,93.77,93.85,52068.0,84.9487,85.0121,84.9305,85.003,52068.0
2019-11-06 10:20:00,93.86,93.95,93.86,93.91,153345.0,85.0121,85.0936,85.0121,85.0573,153345.0
2019-11-06 10:25:00,93.91,93.95,93.88,93.9,99505.0,85.0573,85.0936,85.0302,85.0483,99505.0
2019-11-06 10:30:00,93.89,93.95,93.88,93.93,120105.0,85.0392,85.0936,85.0302,85.0755,120105.0
2019-11-06 10:35:00,93.93,93.99,93.91,93.98,54113.0,85.0755,85.1298,85.0573,85.1207,54113.0
2019-11-06 10:40:00,93.98,94.02,93.94,93.98,113266.0,85.1207,85.157,85.0845,85.1207,113266.0
2019-11-06 10:45:00,93.99,94.01,93.96,94.0,126466.0,85.1298,85.1479,85.1026,85.1389,126466.0
2019-11-06 10:50:00,94.0,94.05,93.97,94.03,52793.0,85.1389,85.1841,85.1117,85.166,52793.0
2019-11-06 10:55:00,94.04,94.07,93.99,94.02,76560.0,85.1751,85.2023,85.1298,85.157,76560.0
2019-11-06 11:00:00,94.02,94.08,94.01,94.07,37943.0,85.157,85.2113,85.1479,85.2023,37943.0
2019-11-06 11:05:00,94.07,94.14,94.05,94.12,109764.0,85.2023,85.2657,85.1841,85.2475,109764.0
2019-11-06 11:10:00,94.13,94.17,94.11,94.12,46336.0,85.2566,85.2928,85.2385,85.2475,46336.0
2019-11-06 11:15:00,94.13,94.19,94.13,94.19,54868.0,85.2566,85.3109,85.2566,85.3109,54868.0
2019-11-06 11:20:00,94.19,94.22,94.16,94.18,41428.0,85.3109,85.3381,85.2838,85.3019,41428.0
2019-11-06 11:25:00,94.19,94.23,94.17,94.21,49071.0,85.3109,85.3472,85.2928,85.3291,49071.0
2019-11-06 11:30:00,94.2,94.25,94.2,94.23,48498.0,85.32,85.3653,85.32,85.3472,48498.0
2019-11-06 11:35:00,94.22,94.24,94.18,94.21,36550.0,85.3381,85.3562,85.3019,85.3291,36550.0
2019-11-06 11:40:00,94.2,94.35,94.11,94.13,197710.0,85.32,85.4559,85.2385,85.2566,197710.0
2019-11-06 11:45:00,94.13,94.18,94.0,94.05,271789.0,85.2566,85.3019,85.1389,85.1841,271789.0
2019-11-06 11:50:00,94.05,94.06,93.97,94.0,150336.0,85.1841,85.1932,85.1117,85.1389,150336.0
2019-11-06 11:55:00,94.0,94.09,93.99,94.06,41407.0,85.1389,85.2204,85.1298,85.1932,41407.0
2019-11-06 12:00:00,94.06,94.14,94.04,94.14,47946.0,85.1932,85.2657,85.1751,85.2657,47946.0
2019-11-06 12:05:00,94.12,94.22,94.12,94.22,73992.0,85.2475,85.3381,85.2475,85.3381,73992.0
2019-11-06 12:10:00,94.21,94.24,94.19,94.24,43966.0,85.3291,85.3562,85.3109,85.3562,43966.0
2019-11-06 12:15:00,94.24,94.24,94.2,94.22,37538.0,85.3562,85.3562,85.32,85.3381,37538.0
2019-11-06 12:20:00,94.22,94.25,94.17,94.22,45505.0,85.3381,85.3653,85.2928,85.3381,45505.0
2019-11-06 12:25:00,94.22,94.22,94.12,94.14,20435.0,85.3381,85.3381,85.2475,85.2657,20435.0
2019-11-06 12:30:00,94.14,94.17,94.13,94.17,139958.0,85.2657,85.2928,85.2566,85.2928,139958.0
2019-11-06 12:35:00,94.17,94.25,94.16,94.24,22172.0,85.2928,85.3653,85.2838,85.3562,22172.0
2019-11-06 12:40:00,94.23,94.25,94.2,94.21,36759.0,85.3472,85.3653,85.32,85.3291,36759.0
2019-11-06 12:45:00,94.21,94.21,94.17,94.18,57406.0,85.3291,85.3291,85.2928,85.3019,57406.0
2019-11-06 12:50:00,94.19,94.2,94.1,94.12,78542.0,85.3109,85.32,85.2294,85.2475,78542.0
2019-11-06 12:55:00,94.12,94.15,94.12,94.15,26115.0,85.2475,85.2747,85.2475,85.2747,26115.0
2019-11-06 13:00:00,94.14,94.16,94.1,94.13,48107.0,85.2657,85.2838,85.2294,85.2566,48107.0
2019-11-06 13:05:00,94.13,94.15,94.11,94.14,32885.0,85.2566,85.2747,85.2385,85.2657,32885.0
2019-11-06 13:10:00,94.14,94.19,94.12,94.16,30938.0,85.2657,85.3109,85.2475,85.2838,30938.0
2019-11-06 13:15:00,94.15,94.24,94.15,94.24,20052.0,85.2747,85.3562,85.2747,85.3562,20052.0
2019-11-06 13:20:00,94.24,94.27,94.24,94.26,23228.0,85.3562,85.3834,85.3562,85.3743,23228.0
2019-11-06 13:25:00,94.26,94.34,94.25,94.34,76462.0,85.3743,85.4468,85.3653,85.4468,76462.0
2019-11-06 13:30:00,94.34,94.36,94.3,94.3,32335.0,85.4468,85.4649,85.4106,85.4106,32335.0
2019-11-06 13:35:00,94.29,94.32,94.27,94.31,90557.0,85.4015,85.4287,85.3834,85.4196,90557.0
2019-11-06 13:40:00,94.32,94.33,94.29,94.31,36327.0,85.4287,85.4377,85.4015,85.4196,36327.0
2019-11-06 13:45:00,94.31,94.32,94.26,94.29,54478.0,85.4196,85.4287,85.3743,85.4015,54478.0
2019-11-06 13:50:00,94.29,94.31,94.27,94.27,31784.0,85.4015,85.4196,85.3834,85.3834,31784.0
2019-11-06 13:55:00,94.28,94.34,94.28,94.33,66910.0,85.3925,85.4468,85.3925,85.4377,66910.0
2019-11-06 14:00:00,94.33,94.36,94.32,94.35,43092.0,85.4377,85.4649,85.4287,85.4559,43092.0
2019-11-06 14:05:00,94.36,94.39,94.32,94.39,49339.0,85.4649,85.4921,85.4287,85.4921,49339.0
2019-11-06 14:10:00,94.39,94.4,94.37,94.4,22600.0,85.4921,85.5011,85.474,85.5011,22600.0
2019-11-06 14:15:00,94.39,94.41,94.38,94.4,37967.0,85.4921,85.5102,85.483,85.5011,37967.0
2019-11-06 14:20:00,94.4,94.41,94.3,94.34,86126.0,85.5011,85.5102,85.4106,85.4468,86126.0
2019-11-06 14:25:00,94.34,94.36,94.31,94.32,29390.0,85.4468,85.4649,85.4196,85.4287,29390.0
2019-11-06 14:30:00,94.32,94.34,94.29,94.3,29110.0,85.4287,85.4468,85.4015,85.4106,29110.0
2019-11-06 14:35:00,94.3,94.31,94.25,94.26,30801.0,85.4106,85.4196,85.3653,85.3743,30801.0
2019-11-06 14:40:00,94.26,94.35,94.25,94.33,27486.0,85.3743,85.4559,85.3653,85.4377,27486.0
2019-11-06 14:45:00,94.33,94.35,94.28,94.32,30102.0,85.4377,85.4559,85.3925,85.4287,30102.0
2019-11-06 14:50:00,94.32,94.34,94.28,94.3,36439.0,85.4287,85.4468,85.3925,85.4106,36439.0
2019-11-06 14:55:00,94.29,94.3,94.27,94.29,36284.0,85.4015,85.4106,85.3834,85.4015,36284.0
2019-11-06 15:00:00,94.29,94.29,94.22,94.22,118308.0,85.4015,85.4015,85.3381,85.3381,118308.0
2019-11-06 15:05:00,94.22,94.25,94.21,94.25,70860.0,85.3381,85.3653,85.3291,85.3653,70860.0
2019-11-06 15:10:00,94.25,94.29,94.24,94.28,92411.0,85.3653,85.4015,85.3562,85.3925,92411.0
2019-11-06 15:15:00,94.28,94.32,94.28,94.32,48749.0,85.3925,85.4287,85.3925,85.4287,48749.0
2019-11-06 15:20:00,94.32,94.36,94.3,94.33,82391.0,85.4287,85.4649,85.4106,85.4377,82391.0
2019-11-06 15:25:00,94.32,94.33,94.27,94.27,355333.0,85.4287,85.4377,85.3834,85.3834,355333.0
2019-11-06 15:30:00,94.28,94.29,94.25,94.26,232774.0,85.3925,85.4015,85.3653,85.3743,232774.0
2019-11-06 15:35:00,94.26,94.32,94.25,94.29,199808.0,85.3743,85.4287,85.3653,85.4015,199808.0
2019-11-06 15:40:00,94.29,94.3,94.22,94.23,268836.0,85.4015,85.4106,85.3381,85.3472,268836.0
2019-11-06 15:45:00,94.23,94.27,94.2,94.22,504050.0,85.3472,85.3834,85.32,85.3381,504050.0
2019-11-06 15:50:00,94.23,94.27,94.22,94.27,821920.0,85.3472,85.3834,85.3381,85.3834,821920.0
2019-11-06 15:55:00,94.27,94.27,94.19,94.22,985333.0,85.3834,85.3834,85.3109,85.3381,985333.0
2019-11-07 09:30:00,94.62,94.74,94.56,94.62,117136.0,85.7004,85.8091,85.6461,85.7004,117136.0
2019-11-07 09:35:00,94.61,94.66,94.5,94.56,57941.0,85.6914,85.7366,85.5917,85.6461,57941.0
2019-11-07 09:40:00,94.56,94.7,94.56,94.67,77021.0,85.6461,85.7729,85.6461,85.7457,77021.0
2019-11-07 09:45:00,94.67,94.7,94.6,94.62,65222.0,85.7457,85.7729,85.6823,85.7004,65222.0
2019-11-07 09:50:00,94.62,94.63,94.52,94.61,57507.0,85.7004,85.7095,85.6098,85.6914,57507.0
2019-11-07 09:55:00,94.61,94.65,94.55,94.65,45820.0,85.6914,85.7276,85.637,85.7276,45820.0
2019-11-07 10:00:00,94.64,94.66,94.47,94.48,47907.0,85.7185,85.7366,85.5645,85.5736,47907.0
2019-11-07 10:05:00,94.48,94.51,94.46,94.47,24866.0,85.5736,85.6008,85.5555,85.5645,24866.0
2019-11-07 10:10:00,94.47,94.57,94.47,94.53,66406.0,85.5645,85.6551,85.5645,85.6189,66406.0
2019-11-07 10:15:00,94.52,94.57,94.47,94.53,232325.0,85.6098,85.6551,85.5645,85.6189,232325.0
2019-11-07 10:20:00,94.53,94.53,94.44,94.46,133361.0,85.6189,85.6189,85.5374,85.5555,133361.0
2019-11-07 10:25:00,94.46,94.48,94.42,94.44,48841.0,85.5555,85.5736,85.5193,85.5374,48841.0
2019-11-07 10:30:00,94.44,94.46,94.37,94.38,103134.0,85.5374,85.5555,85.474,85.483,103134.0
2019-11-07 10:35:00,94.37,94.42,94.35,94.39,34993.0,85.474,85.5193,85.4559,85.4921,34993.0
2019-11-07 10:40:00,94.4,94.43,94.34,94.35,28424.0,85.5011,85.5283,85.4468,85.4559,28424.0
2019-11-07 10:45:00,94.34,94.35,94.3,94.31,42632.0,85.4468,85.4559,85.4106,85.4196,42632.0
2019-11-07 10:50:00,94.31,94.5,94.3,94.46,99604.0,85.4196,85.5917,85.4106,85.5555,99604.0
2019-11-07 10:55:00,94.46,94.48,94.4,94.4,139388.0,85.5555,85.5736,85.5011,85.5011,139388.0
2019-11-07 11:00:00,94.4,94.43,94.36,94.43,56233.0,85.5011,85.5283,85.4649,85.5283,56233.0
2019-11-07 11:05:00,94.42,94.42,94.37,94.37,27406.0,85.5193,85.5193,85.474,85.474,27406.0
2019-11-07 11:10:00,94.38,94.41,94.36,94.37,25499.0,85.483,85.5102,85.4649,85.474,25499.0
2019-11-07 11:15:00,94.37,94.37,94.31,94.31,12875.0,85.474,85.474,85.4196,85.4196,12875.0
2019-11-07 11:20:00,94.32,94.33,94.24,94.26,36269.0,85.4287,85.4377,85.3562,85.3743,36269.0
2019-11-07 11:25:00,94.26,94.28,94.22,94.28,20109.0,85.3743,85.3925,85.3381,85.3925,20109.0
2019-11-07 11:30:00,94.27,94.32,94.21,94.3,108872.0,85.3834,85.4287,85.3291,85.4106,108872.0
2019-11-07 11:35:00,94.31,94.33,94.27,94.3,32809.0,85.4196,85.4377,85.3834,85.4106,32809.0
2019-11-07 11:40:00,94.3,94.31,94.26,94.3,17182.0,85.4106,85.4196,85.3743,85.4106,17182.0
2019-11-07 11:45:00,94.31,94.37,94.3,94.37,36723.0,85.4196,85.474,85.4106,85.474,36723.0
2019-11-07 11:50:00,94.37,94.37,94.33,94.36,29232.0,85.474,85.474,85.4377,85.4649,29232.0
2019-11-07 11:55:00,94.37,94.55,94.36,94.52,169373.0,85.474,85.637,85.4649,85.6098,169373.0
2019-11-07 12:00:00,94.53,94.54,94.44,94.47,94399.0,85.6189,85.6279,85.5374,85.5645,94399.0
2019-11-07 12:05:00,94.45,94.48,94.44,94.45,34722.0,85.5464,85.5736,85.5374,85.5464,34722.0
2019-11-07 12:10:00,94.45,94.46,94.37,94.38,82503.0,85.5464,85.5555,85.474,85.483,82503.0
2019-11-07 12:15:00,94.37,94.38,94.32,94.33,33201.0,85.474,85.483,85.4287,85.4377,33201.0
2019-11-07 12:20:00,94.33,94.39,94.33,94.37,19716.0,85.4377,85.4921,85.4377,85.474,19716.0
2019-11-07 12:25:00,94.37,94.41,94.36,94.41,38944.0,85.474,85.5102,85.4649,85.5102,38944.0
2019-11-07 12:30:00,94.41,94.41,94.38,94.4,17152.0,85.5102,85.5102,85.483,85.5011,17152.0
2019-11-07 12:35:00,94.4,94.4,94.34,94.39,24937.0,85.5011,85.5011,85.4468,85.4921,24937.0
2019-11-07 12:40:00,94.38,94.38,94.34,94.36,25194.0,85.483,85.483,85.4468,85.4649,25194.0
2019-11-07 12:45:00,94.36,94.42,94.35,94.42,27640.0,85.4649,85.5193,85.4559,85.5193,27640.0
2019-11-07 12:50:00,94.41,94.43,94.39,94.41,25516.0,85.5102,85.5283,85.4921,85.5102,25516.0
2019-11-07 12:55:00,94.41,94.47,94.4,94.46,28337.0,85.5102,85.5645,85.5011,85.5555,28337.0
2019-11-07 13:00:00,94.46,94.5,94.44,94.49,24064.0,85.5555,85.5917,85.5374,85.5827,24064.0
2019-11-07 13:05:00,94.49,94.5,94.44,94.46,12100.0,85.5827,85.5917,85.5374,85.5555,12100.0
2019-11-07 13:10:00,94.47,94.48,94.43,94.43,16976.0,85.5645,85.5736,85.5283,85.5283,16976.0
2019-11-07 13:15:00,94.44,94.45,94.42,94.44,33155.0,85.5374,85.5464,85.5193,85.5374,33155.0
2019-11-07 13:20:00,94.43,94.43,94.39,94.4,20259.0,85.5283,85.5283,85.4921,85.5011,20259.0
2019-11-07 13:25:00,94.4,94.44,94.4,94.43,27735.0,85.5011,85.5374,85.5011,85.5283,27735.0
2019-11-07 13:30:00,94.43,94.43,94.41,94.42,17717.0,85.5283,85.5283,85.5102,85.5193,17717.0
2019-11-07 13:35:00,94.41,94.45,94.4,94.45,35414.0,85.5102,85.5464,85.5011,85.5464,35414.0
2019-11-07 13:40:00,94.45,94.49,94.45,94.46,29040.0,85.5464,85.5827,85.5464,85.5555,29040.0
2019-11-07 13:45:00,94.45,94.46,94.41,94.43,21323.0,85.5464,85.5555,85.5102,85.5283,21323.0
2019-11-07 13:50:00,94.43,94.45,94.41,94.43,21646.0,85.5283,85.5464,85.5102,85.5283,21646.0
2019-11-07 13:55:00,94.43,94.43,94.39,94.39,24131.0,85.5283,85.5283,85.4921,85.4921,24131.0
2019-11-07 14:00:00,94.39,94.45,94.39,94.44,52343.0,85.4921,85.5464,85.4921,85.5374,52343.0
2019-11-07 14:05:00,94.43,94.43,94.38,94.38,22179.0,85.5283,85.5283,85.483,85.483,22179.0
2019-11-07 14:10:00,94.38,94.47,94.38,94.47,19261.0,85.483,85.5645,85.483,85.5645,19261.0
2019-11-07 14:15:00,94.47,94.47,94.44,94.46,15095.0,85.5645,85.5645,85.5374,85.5555,15095.0
2019-11-07 14:20:00,94.47,94.47,94.43,94.43,20499.0,85.5645,85.5645,85.5283,85.5283,20499.0
2019-11-07 14:25:00,94.43,94.43,94.37,94.37,34629.0,85.5283,85.5283,85.474,85.474,34629.0
2019-11-07 14:30:00,94.37,94.41,94.35,94.37,33097.0,85.474,85.5102,85.4559,85.474,33097.0
2019-11-07 14:35:00,94.38,94.38,94.35,94.38,28702.0,85.483,85.483,85.4559,85.483,28702.0
2019-11-07 14:40:00,94.38,94.39,94.16,94.28,252834.0,85.483,85.4921,85.2838,85.3925,252834.0
2019-11-07 14:45:00,94.27,94.31,94.26,94.27,36976.0,85.3834,85.4196,85.3743,85.3834,36976.0
2019-11-07 14:50:00,94.27,94.33,94.22,94.29,16314.0,85.3834,85.4377,85.3381,85.4015,16314.0
2019-11-07 14:55:00,94.29,94.31,94.28,94.3,19470.0,85.4015,85.4196,85.3925,85.4106,19470.0
2019-11-07 15:00:00,94.3,94.35,94.3,94.33,38163.0,85.4106,85.4559,85.4106,85.4377,38163.0
2019-11-07 15:05:00,94.33,94.33,94.28,94.29,27514.0,85.4377,85.4377,85.3925,85.4015,27514.0
2019-11-07 15:10:00,94.29,94.32,94.26,94.27,34528.0,85.4015,85.4287,85.3743,85.3834,34528.0
2019-11-07 15:15:00,94.26,94.26,94.19,94.2,34012.0,85.3743,85.3743,85.3109,85.32,34012.0
2019-11-07 15:20:00,94.2,94.26,94.15,94.21,54068.0,85.32,85.3743,85.2747,85.3291,54068.0
2019-11-07 15:25:00,94.21,94.24,94.2,94.23,30951.0,85.3291,85.3562,85.32,85.3472,30951.0
2019-11-07 15:30:00,94.24,94.28,94.23,94.27,71651.0,85.3562,85.3925,85.3472,85.3834,71651.0
2019-11-07 15:35:00,94.28,94.28,94.21,94.23,76687.0,85.3925,85.3925,85.3291,85.3472,76687.0
2019-11-07 15:40:00,94.23,94.25,94.18,94.2,76926.0,85.3472,85.3653,85.3019,85.32,76926.0
2019-11-07 15:45:00,94.2,94.32,94.19,94.32,160845.0,85.32,85.4287,85.3109,85.4287,160845.0
2019-11-07 15:50:00,94.32,94.36,94.25,94.27,180396.0,85.4287,85.4649,85.3653,85.3834,180396.0
2019-11-07 15:55:00,94.27,94.43,94.26,94.43,856765.0,85.3834,85.5283,85.3743,85.5283,856765.0
2019-11-08 09:30:00,94.38,94.55,94.27,94.53,168213.0,85.483,85.637,85.3834,85.6189,168213.0
2019-11-08 09:35:00,94.54,94.66,94.47,94.63,164298.0,85.6279,85.7366,85.5645,85.7095,164298.0
2019-11-08 09:40:00,94.62,94.79,94.6,94.78,52158.0,85.7004,85.8544,85.6823,85.8453,52158.0
2019-11-08 09:45:00,94.77,94.85,94.73,94.84,131084.0,85.8363,85.9087,85.8,85.8997,131084.0
2019-11-08 09:50:00,94.84,94.86,94.65,94.67,80617.0,85.8997,85.9178,85.7276,85.7457,80617.0
2019-11-08 09:55:00,94.66,94.7,94.43,94.48,322480.0,85.7366,85.7729,85.5283,85.5736,322480.0
2019-11-08 10:00:00,94.49,94.67,94.44,94.63,164981.0,85.5827,85.7457,85.5374,85.7095,164981.0
2019-11-08 10:05:00,94.63,94.66,94.56,94.63,84735.0,85.7095,85.7366,85.6461,85.7095,84735.0
2019-11-08 10:10:00,94.63,94.67,94.59,94.62,59839.0,85.7095,85.7457,85.6732,85.7004,59839.0
2019-11-08 10:15:00,94.61,94.69,94.6,94.68,144171.0,85.6914,85.7638,85.6823,85.7548,144171.0
2019-11-08 10:20:00,94.67,94.7,94.6,94.68,48022.0,85.7457,85.7729,85.6823,85.7548,48022.0
2019-11-08 10:25:00,94.69,94.73,94.68,94.72,37782.0,85.7638,85.8,85.7548,85.791,37782.0
2019-11-08 10:30:00,94.72,94.77,94.68,94.72,53061.0,85.791,85.8363,85.7548,85.791,53061.0
2019-11-08 10:35:00,94.72,94.72,94.65,94.7,33402.0,85.791,85.791,85.7276,85.7729,33402.0
2019-11-08 10:40:00,94.7,94.81,94.7,94.8,37771.0,85.7729,85.8725,85.7729,85.8634,37771.0
2019-11-08 10:45:00,94.8,94.81,94.77,94.8,57274.0,85.8634,85.8725,85.8363,85.8634,57274.0
2019-11-08 10:50:00,94.8,94.87,94.77,94.87,139918.0,85.8634,85.9268,85.8363,85.9268,139918.0
2019-11-08 10:55:00,94.87,94.89,94.84,94.89,19942.0,85.9268,85.945,85.8997,85.945,19942.0
2019-11-08 11:00:00,94.89,94.91,94.85,94.87,34135.0,85.945,85.9631,85.9087,85.9268,34135.0
2019-11-08 11:05:00,94.86,94.86,94.79,94.81,22287.0,85.9178,85.9178,85.8544,85.8725,22287.0
2019-11-08 11:10:00,94.82,94.9,94.81,94.89,21040.0,85.8816,85.954,85.8725,85.945,21040.0
2019-11-08 11:15:00,94.89,94.89,94.81,94.83,24252.0,85.945,85.945,85.8725,85.8906,24252.0
2019-11-08 11:20:00,94.83,94.85,94.78,94.81,18961.0,85.8906,85.9087,85.8453,85.8725,18961.0
2019-11-08 11:25:00,94.82,94.83,94.75,94.76,15509.0,85.8816,85.8906,85.8182,85.8272,15509.0
2019-11-08 11:30:00,94.76,94.8,94.73,94.79,107341.0,85.8272,85.8634,85.8,85.8544,107341.0
2019-11-08 11:35:00,94.78,94.81,94.76,94.8,27462.0,85.8453,85.8725,85.8272,85.8634,27462.0
2019-11-08 11:40:00,94.79,94.81,94.75,94.79,32393.0,85.8544,85.8725,85.8182,85.8544,32393.0
2019-11-08 11:45:00,94.79,94.85,94.78,94.84,17567.0,85.8544,85.9087,85.8453,85.8997,17567.0
2019-11-08 11:50:00,94.84,94.87,94.81,94.86,14429.0,85.8997,85.9268,85.8725,85.9178,14429.0
2019-11-08 11:55:00,94.86,94.86,94.82,94.85,17578.0,85.9178,85.9178,85.8816,85.9087,17578.0
2019-11-08 12:00:00,94.84,94.89,94.84,94.87,21894.0,85.8997,85.945,85.8997,85.9268,21894.0
2019-11-08 12:05:00,94.87,94.9,94.85,94.9,8636.0,85.9268,85.954,85.9087,85.954,8636.0
2019-11-08 12:10:00,94.9,94.91,94.86,94.87,17524.0,85.954,85.9631,85.9178,85.9268,17524.0
2019-11-08 12:15:00,94.87,94.87,94.82,94.84,16221.0,85.9268,85.9268,85.8816,85.8997,16221.0
2019-11-08 12:20:00,94.84,94.89,94.84,94.88,44529.0,85.8997,85.945,85.8997,85.9359,44529.0
2019-11-08 12:25:00,94.88,94.91,94.88,94.88,32572.0,85.9359,85.9631,85.9359,85.9359,32572.0
2019-11-08 12:30:00,94.89,94.9,94.86,94.87,66246.0,85.945,85.954,85.9178,85.9268,66246.0
2019-11-08 12:35:00,94.87,94.88,94.84,94.86,18251.0,85.9268,85.9359,85.8997,85.9178,18251.0
2019-11-08 12:40:00,94.86,94.87,94.79,94.79,17629.0,85.9178,85.9268,85.8544,85.8544,17629.0
2019-11-08 12:45:00,94.79,94.82,94.79,94.79,47043.0,85.8544,85.8816,85.8544,85.8544,47043.0
2019-11-08 12:50:00,94.79,94.84,94.79,94.84,21097.0,85.8544,85.8997,85.8544,85.8997,21097.0
2019-11-08 12:55:00,94.85,94.85,94.82,94.83,62000.0,85.9087,85.9087,85.8816,85.8906,62000.0
2019-11-08 13:00:00,94.82,94.83,94.81,94.81,190448.0,85.8816,85.8906,85.8725,85.8725,190448.0
2019-11-08 13:05:00,94.81,94.84,94.81,94.81,111100.0,85.8725,85.8997,85.8725,85.8725,111100.0
2019-11-08 13:10:00,94.81,94.84,94.81,94.82,104627.0,85.8725,85.8997,85.8725,85.8816,104627.0
2019-11-08 13:15:00,94.82,94.85,94.8,94.84,134319.0,85.8816,85.9087,85.8634,85.8997,134319.0
2019-11-08 13:20:00,94.84,94.86,94.82,94.83,28617.0,85.8997,85.9178,85.8816,85.8906,28617.0
2019-11-08 13:25:00,94.83,94.86,94.81,94.86,50697.0,85.8906,85.9178,85.8725,85.9178,50697.0
2019-11-08 13:30:00,94.86,94.86,94.82,94.83,38764.0,85.9178,85.9178,85.8816,85.8906,38764.0
2019-11-08 13:35:00,94.83,94.86,94.82,94.85,28043.0,85.8906,85.9178,85.8816,85.9087,28043.0
2019-11-08 13:40:00,94.85,94.9,94.85,94.89,31192.0,85.9087,85.954,85.9087,85.945,31192.0
2019-11-08 13:45:00,94.88,94.89,94.86,94.86,25358.0,85.9359,85.945,85.9178,85.9178,25358.0
2019-11-08 13:50:00,94.86,94.88,94.84,94.87,12084.0,85.9178,85.9359,85.8997,85.9268,12084.0
2019-11-08 13:55:00,94.87,94.89,94.86,94.86,12292.0,85.9268,85.945,85.9178,85.9178,12292.0
2019-11-08 14:00:00,94.86,94.89,94.85,94.88,31770.0,85.9178,85.945,85.9087,85.9359,31770.0
2019-11-08 14:05:00,94.89,94.99,94.89,94.98,66953.0,85.945,86.0355,85.945,86.0265,66953.0
2019-11-08 14:10:00,94.98,94.99,94.95,94.97,31260.0,86.0265,86.0355,85.9993,86.0174,31260.0
2019-11-08 14:15:00,94.97,94.97,94.95,94.97,13751.0,86.0174,86.0174,85.9993,86.0174,13751.0
2019-11-08 14:20:00,94.97,94.98,94.92,94.92,40617.0,86.0174,86.0265,85.9721,85.9721,40617.0
2019-11-08 14:25:00,94.92,94.94,94.9,94.91,20139.0,85.9721,85.9902,85.954,85.9631,20139.0
2019-11-08 14:30:00,94.91,94.92,94.89,94.89,39252.0,85.9631,85.9721,85.945,85.945,39252.0
2019-11-08 14:35:00,94.89,94.9,94.84,94.84,16943.0,85.945,85.954,85.8997,85.8997,16943.0
2019-11-08 14:40:00,94.84,94.87,94.84,94.86,15066.0,85.8997,85.9268,85.8997,85.9178,15066.0
2019-11-08 14:45:00,94.87,94.87,94.83,94.84,51597.0,85.9268,85.9268,85.8906,85.8997,51597.0
2019-11-08 14:50:00,94.84,94.93,94.83,94.93,409946.0,85.8997,85.9812,85.8906,85.9812,409946.0
2019-11-08 14:55:00,94.93,94.99,94.92,94.99,203307.0,85.9812,86.0355,85.9721,86.0355,203307.0
2019-11-08 15:00:00,94.99,95.05,94.99,95.04,440827.0,86.0355,86.0899,86.0355,86.0808,440827.0
2019-11-08 15:05:00,95.03,95.05,95.01,95.03,132311.0,86.0718,86.0899,86.0536,86.0718,132311.0
2019-11-08 15:10:00,95.03,95.06,95.02,95.05,183805.0,86.0718,86.0989,86.0627,86.0899,183805.0
2019-11-08 15:15:00,95.05,95.06,95.02,95.03,101986.0,86.0899,86.0989,86.0627,86.0718,101986.0
2019-11-08 15:20:00,95.03,95.07,95.02,95.05,46072.0,86.0718,86.108,86.0627,86.0899,46072.0
2019-11-08 15:25:00,95.05,95.06,95.02,95.03,41922.0,86.0899,86.0989,86.0627,86.0718,41922.0
2019-11-08 15:30:00,95.04,95.09,95.03,95.06,131575.0,86.0808,86.1261,86.0718,86.0989,131575.0
2019-11-08 15:35:00,95.06,95.09,95.05,95.08,107577.0,86.0989,86.1261,86.0899,86.117,107577.0
2019-11-08 15:40:00,95.08,95.11,95.06,95.1,160952.0,86.117,86.1442,86.0989,86.1352,160952.0
2019-11-08 15:45:00,95.11,95.14,95.05,95.08,193157.0,86.1442,86.1714,86.0899,86.117,193157.0
2019-11-08 15:50:00,95.08,95.13,95.06,95.08,675749.0,86.117,86.1623,86.0989,86.117,675749.0
2019-11-08 15:55:00,95.09,95.15,95.07,95.14,803522.0,86.1261,86.1804,86.108,86.1714,803522.0
2019-11-11 09:30:00,94.7,94.86,94.7,94.86,299570.0,85.7729,85.9178,85.7729,85.9178,299570.0
2019-11-11 09:35:00,94.87,94.88,94.7,94.73,164163.0,85.9268,85.9359,85.7729,85.8,164163.0
2019-11-11 09:40:00,94.73,94.73,94.63,94.68,50909.0,85.8,85.8,85.7095,85.7548,50909.0
2019-11-11 09:45:00,94.66,94.87,94.64,94.86,87153.0,85.7366,85.9268,85.7185,85.9178,87153.0
2019-11-11 09:50:00,94.87,94.97,94.87,94.91,98268.0,85.9268,86.0174,85.9268,85.9631,98268.0
2019-11-11 09:55:00,94.91,94.92,94.82,94.88,82727.0,85.9631,85.9721,85.8816,85.9359,82727.0
2019-11-11 10:00:00,94.89,94.92,94.77,94.8,172425.0,85.945,85.9721,85.8363,85.8634,172425.0
2019-11-11 10:05:00,94.79,94.86,94.75,94.85,69401.0,85.8544,85.9178,85.8182,85.9087,69401.0
2019-11-11 10:10:00,94.85,94.85,94.81,94.83,37729.0,85.9087,85.9087,85.8725,85.8906,37729.0
2019-11-11 10:15:00,94.83,94.83,94.78,94.79,46478.0,85.8906,85.8906,85.8453,85.8544,46478.0
2019-11-11 10:20:00,94.8,94.81,94.75,94.81,54879.0,85.8634,85.8725,85.8182,85.8725,54879.0
2019-11-11 10:25:00,94.81,94.83,94.75,94.79,72756.0,85.8725,85.8906,85.8182,85.8544,72756.0
2019-11-11 10:30:00,94.79,94.83,94.79,94.83,57851.0,85.8544,85.8906,85.8544,85.8906,57851.0
2019-11-11 10:35:00,94.83,94.85,94.76,94.78,69969.0,85.8906,85.9087,85.8272,85.8453,69969.0
2019-11-11 10:40:00,94.78,94.8,94.69,94.71,46571.0,85.8453,85.8634,85.7638,85.7819,46571.0
2019-11-11 10:45:00,94.72,94.73,94.65,94.68,31338.0,85.791,85.8,85.7276,85.7548,31338.0
2019-11-11 10:50:00,94.68,94.69,94.64,94.67,50238.0,85.7548,85.7638,85.7185,85.7457,50238.0
2019-11-11 10:55:00,94.66,94.68,94.6,94.65,48876.0,85.7366,85.7548,85.6823,85.7276,48876.0
2019-11-11 11:00:00,94.65,94.76,94.64,94.72,59348.0,85.7276,85.8272,85.7185,85.791,59348.0
2019-11-11 11:05:00,94.73,94.79,94.72,94.79,27309.0,85.8,85.8544,85.791,85.8544,27309.0
2019-11-11 11:10:00,94.79,94.82,94.77,94.78,67244.0,85.8544,85.8816,85.8363,85.8453,67244.0
2019-11-11 11:15:00,94.78,94.8,94.72,94.74,34570.0,85.8453,85.8634,85.791,85.8091,34570.0
2019-11-11 11:20:00,94.74,94.75,94.67,94.68,35860.0,85.8091,85.8182,85.7457,85.7548,35860.0
2019-11-11 11:25:00,94.68,94.69,94.63,94.65,52131.0,85.7548,85.7638,85.7095,85.7276,52131.0
2019-11-11 11:30:00,94.64,94.68,94.62,94.64,95642.0,85.7185,85.7548,85.7004,85.7185,95642.0
2019-11-11 11:35:00,94.64,94.67,94.62,94.67,112731.0,85.7185,85.7457,85.7004,85.7457,112731.0
2019-11-11 11:40:00,94.66,94.67,94.58,94.62,55698.0,85.7366,85.7457,85.6642,85.7004,55698.0
2019-11-11 11:45:00,94.61,94.63,94.53,94.56,103247.0,85.6914,85.7095,85.6189,85.6461,103247.0
2019-11-11 11:50:00,94.56,94.61,94.55,94.57,40514.0,85.6461,85.6914,85.637,85.6551,40514.0
2019-11-11 11:55:00,94.56,94.6,94.56,94.6,51972.0,85.6461,85.6823,85.6461,85.6823,51972.0
2019-11-11 12:00:00,94.6,94.61,94.53,94.53,36050.0,85.6823,85.6914,85.6189,85.6189,36050.0
2019-11-11 12:05:00,94.53,94.53,94.48,94.49,41740.0,85.6189,85.6189,85.5736,85.5827,41740.0
2019-11-11 12:10:00,94.49,94.52,94.49,94.52,83356.0,85.5827,85.6098,85.5827,85.6098,83356.0
2019-11-11 12:15:00,94.52,94.54,94.49,94.51,70750.0,85.6098,85.6279,85.5827,85.6008,70750.0
2019-11-11 12:20:00,94.5,94.55,94.49,94.54,65226.0,85.5917,85.637,85.5827,85.6279,65226.0
2019-11-11 12:25:00,94.55,94.6,94.54,94.58,34673.0,85.637,85.6823,85.6279,85.6642,34673.0
2019-11-11 12:30:00,94.58,94.59,94.55,94.58,15466.0,85.6642,85.6732,85.637,85.6642,15466.0
2019-11-11 12:35:00,94.58,94.63,94.56,94.6,16029.0,85.6642,85.7095,85.6461,85.6823,16029.0
2019-11-11 12:40:00,94.6,94.65,94.6,94.63,47251.0,85.6823,85.7276,85.6823,85.7095,47251.0
2019-11-11 12:45:00,94.63,94.64,94.61,94.62,19704.0,85.7095,85.7185,85.6914,85.7004,19704.0
2019-11-11 12:50:00,94.63,94.66,94.62,94.66,16857.0,85.7095,85.7366,85.7004,85.7366,16857.0
2019-11-11 12:55:00,94.66,94.71,94.66,94.69,15258.0,85.7366,85.7819,85.7366,85.7638,15258.0
2019-11-11 13:00:00,94.7,94.71,94.66,94.66,27232.0,85.7729,85.7819,85.7366,85.7366,27232.0
2019-11-11 13:05:00,94.66,94.67,94.61,94.62,85845.0,85.7366,85.7457,85.6914,85.7004,85845.0
2019-11-11 13:10:00,94.62,94.63,94.58,94.6,94271.0,85.7004,85.7095,85.6642,85.6823,94271.0
2019-11-11 13:15:00,94.6,94.63,94.6,94.61,16834.0,85.6823,85.7095,85.6823,85.6914,16834.0
2019-11-11 13:20:00,94.61,94.61,94.56,94.57,44540.0,85.6914,85.6914,85.6461,85.6551,44540.0
2019-11-11 13:25:00,94.58,94.6,94.57,94.59,18600.0,85.6642,85.6823,85.6551,85.6732,18600.0
2019-11-11 13:30:00,94.59,94.61,94.58,94.59,22897.0,85.6732,85.6914,85.6642,85.6732,22897.0
2019-11-11 13:35:00,94.59,94.62,94.58,94.61,53513.0,85.6732,85.7004,85.6642,85.6914,53513.0
2019-11-11 13:40:00,94.61,94.61,94.57,94.59,15697.0,85.6914,85.6914,85.6551,85.6732,15697.0
2019-11-11 13:45:00,94.6,94.6,94.57,94.59,48023.0,85.6823,85.6823,85.6551,85.6732,48023.0
2019-11-11 13:50:00,94.6,94.62,94.58,94.59,25473.0,85.6823,85.7004,85.6642,85.6732,25473.0
2019-11-11 13:55:00,94.6,94.63,94.58,94.63,27229.0,85.6823,85.7095,85.6642,85.7095,27229.0
2019-11-11 14:00:00,94.62,94.63,94.58,94.6,79488.0,85.7004,85.7095,85.6642,85.6823,79488.0
2019-11-11 14:05:00,94.6,94.63,94.6,94.62,27419.0,85.6823,85.7095,85.6823,85.7004,27419.0
2019-11-11 14:10:00,94.62,94.63,94.61,94.63,15460.0,85.7004,85.7095,85.6914,85.7095,15460.0
2019-11-11 14:15:00,94.63,94.66,94.63,94.66,12154.0,85.7095,85.7366,85.7095,85.7366,12154.0
2019-11-11 14:20:00,94.65,94.67,94.62,94.63,47573.0,85.7276,85.7457,85.7004,85.7095,47573.0
2019-11-11 14:25:00,94.62,94.64,94.6,94.61,40931.0,85.7004,85.7185,85.6823,85.6914,40931.0
2019-11-11 14:30:00,94.61,94.62,94.59,94.59,21097.0,85.6914,85.7004,85.6732,85.6732,21097.0
2019-11-11 14:35:00,94.59,94.6,94.58,94.6,41603.0,85.6732,85.6823,85.6642,85.6823,41603.0
2019-11-11 14:40:00,94.6,94.61,94.56,94.57,47526.0,85.6823,85.6914,85.6461,85.6551,47526.0
2019-11-11 14:45:00,94.58,94.59,94.57,94.58,13452.0,85.6642,85.6732,85.6551,85.6642,13452.0
2019-11-11 14:50:00,94.58,94.59,94.56,94.57,33494.0,85.6642,85.6732,85.6461,85.6551,33494.0
2019-11-11 14:55:00,94.57,94.62,94.57,94.61,28047.0,85.6551,85.7004,85.6551,85.6914,28047.0
2019-11-11 15:00:00,94.61,94.66,94.61,94.65,26773.0,85.6914,85.7366,85.6914,85.7276,26773.0
2019-11-11 15:05:00,94.64,94.65,94.62,94.63,130995.0,85.7185,85.7276,85.7004,85.7095,130995.0
2019-11-11 15:10:00,94.63,94.65,94.61,94.64,44634.0,85.7095,85.7276,85.6914,85.7185,44634.0
2019-11-11 15:15:00,94.64,94.66,94.62,94.63,62585.0,85.7185,85.7366,85.7004,85.7095,62585.0
2019-11-11 15:20:00,94.64,94.67,94.63,94.67,69198.0,85.7185,85.7457,85.7095,85.7457,69198.0
2019-11-11 15:25:00,94.68,94.69,94.64,94.64,278287.0,85.7548,85.7638,85.7185,85.7185,278287.0
2019-11-11 15:30:00,94.65,94.68,94.61,94.63,119087.0,85.7276,85.7548,85.6914,85.7095,119087.0
2019-11-11 15:35:00,94.63,94.65,94.6,94.63,117084.0,85.7095,85.7276,85.6823,85.7095,117084.0
2019-11-11 15:40:00,94.63,94.64,94.6,94.61,173339.0,85.7095,85.7185,85.6823,85.6914,173339.0
2019-11-11 15:45:00,94.61,94.65,94.6,94.64,105072.0,85.6914,85.7276,85.6823,85.7185,105072.0
2019-11-11 15:50:00,94.64,94.73,94.63,94.71,273766.0,85.7185,85.8,85.7095,85.7819,273766.0
2019-11-11 15:55:00,94.72,94.76,94.69,94.75,573572.0,85.791,85.8272,85.7638,85.8182,573572.0
2019-11-12 09:30:00,94.89,95.01,94.76,95.0,238747.0,85.945,86.0536,85.8272,86.0446,238747.0
2019-11-12 09:35:00,95.01,95.08,94.97,95.06,142974.0,86.0536,86.117,86.0174,86.0989,142974.0
2019-11-12 09:40:00,95.05,95.16,95.03,95.15,105062.0,86.0899,86.1895,86.0718,86.1804,105062.0
2019-11-12 09:45:00,95.15,95.19,95.12,95.19,116459.0,86.1804,86.2167,86.1533,86.2167,116459.0
2019-11-12 09:50:00,95.18,95.29,95.14,95.23,124815.0,86.2076,86.3072,86.1714,86.2529,124815.0
2019-11-12 09:55:00,95.24,95.29,95.21,95.27,137965.0,86.262,86.3072,86.2348,86.2891,137965.0
2019-11-12 10:00:00,95.28,95.31,95.22,95.24,75319.0,86.2982,86.3254,86.2438,86.262,75319.0
2019-11-12 10:05:00,95.24,95.42,95.24,95.41,50823.0,86.262,86.425,86.262,86.4159,50823.0
2019-11-12 10:10:00,95.41,95.42,95.33,95.38,58481.0,86.4159,86.425,86.3435,86.3888,58481.0
2019-11-12 10:15:00,95.38,95.39,95.34,95.37,51063.0,86.3888,86.3978,86.3525,86.3797,51063.0
2019-11-12 10:20:00,95.38,95.48,95.37,95.47,97634.0,86.3888,86.4793,86.3797,86.4703,97634.0
2019-11-12 10:25:00,95.48,95.51,95.45,95.49,74761.0,86.4793,86.5065,86.4522,86.4884,74761.0
2019-11-12 10:30:00,95.49,95.52,95.43,95.51,55929.0,86.4884,86.5156,86.4341,86.5065,55929.0
2019-11-12 10:35:00,95.52,95.59,95.49,95.59,41231.0,86.5156,86.579,86.4884,86.579,41231.0
2019-11-12 10:40:00,95.59,95.63,95.55,95.6,227603.0,86.579,86.6152,86.5427,86.588,227603.0
2019-11-12 10:45:00,95.61,95.64,95.59,95.6,80280.0,86.5971,86.6243,86.579,86.588,80280.0
2019-11-12 10:50:00,95.6,95.65,95.59,95.63,67495.0,86.588,86.6333,86.579,86.6152,67495.0
2019-11-12 10:55:00,95.63,95.65,95.56,95.59,83468.0,86.6152,86.6333,86.5518,86.579,83468.0
2019-11-12 11:00:00,95.58,95.61,95.43,95.44,198833.0,86.5699,86.5971,86.4341,86.4431,198833.0
2019-11-12 11:05:00,95.44,95.46,95.41,95.43,101565.0,86.4431,86.4612,86.4159,86.4341,101565.0
2019-11-12 11:10:00,95.44,95.46,95.37,95.38,133891.0,86.4431,86.4612,86.3797,86.3888,133891.0
2019-11-12 11:15:00,95.38,95.47,95.38,95.42,42361.0,86.3888,86.4703,86.3888,86.425,42361.0
2019-11-12 11:20:00,95.43,95.46,95.42,95.43,20351.0,86.4341,86.4612,86.425,86.4341,20351.0
2019-11-12 11:25:00,95.44,95.51,95.39,95.43,1491255.0,86.4431,86.5065,86.3978,86.4341,1491255.0
2019-11-12 11:30:00,95.44,95.48,95.43,95.45,68143.0,86.4431,86.4793,86.4341,86.4522,68143.0
2019-11-12 11:35:00,95.45,95.5,95.44,95.47,351019.0,86.4522,86.4975,86.4431,86.4703,351019.0
2019-11-12 11:40:00,95.47,95.49,95.43,95.44,183129.0,86.4703,86.4884,86.4341,86.4431,183129.0
2019-11-12 11:45:00,95.43,95.5,95.42,95.44,1244337.0,86.4341,86.4975,86.425,86.4431,1244337.0
2019-11-12 11:50:00,95.44,95.48,95.42,95.48,173557.0,86.4431,86.4793,86.425,86.4793,173557.0
2019-11-12 11:55:00,95.49,95.49,95.44,95.48,112223.0,86.4884,86.4884,86.4431,86.4793,112223.0
2019-11-12 12:00:00,95.48,95.49,95.45,95.48,254654.0,86.4793,86.4884,86.4522,86.4793,254654.0
2019-11-12 12:05:00,95.47,95.49,95.45,95.48,112229.0,86.4703,86.4884,86.4522,86.4793,112229.0
2019-11-12 12:10:00,95.48,95.54,95.47,95.52,50082.0,86.4793,86.5337,86.4703,86.5156,50082.0
2019-11-12 12:15:00,95.52,95.53,95.49,95.49,106671.0,86.5156,86.5246,86.4884,86.4884,106671.0
2019-11-12 12:20:00,95.49,95.49,95.43,95.43,91519.0,86.4884,86.4884,86.4341,86.4341,91519.0
2019-11-12 12:25:00,95.43,95.44,95.39,95.41,119880.0,86.4341,86.4431,86.3978,86.4159,119880.0
2019-11-12 12:30:00,95.41,95.46,95.4,95.44,73877.0,86.4159,86.4612,86.4069,86.4431,73877.0
2019-11-12 12:35:00,95.44,95.51,95.43,95.49,31827.0,86.4431,86.5065,86.4341,86.4884,31827.0
2019-11-12 12:40:00,95.49,95.5,95.47,95.49,30889.0,86.4884,86.4975,86.4703,86.4884,30889.0
2019-11-12 12:45:00,95.5,95.51,95.42,95.43,134318.0,86.4975,86.5065,86.425,86.4341,134318.0
2019-11-12 12:50:00,95.43,95.47,95.38,95.45,177465.0,86.4341,86.4703,86.3888,86.4522,177465.0
2019-11-12 12:55:00,95.45,95.5,95.44,95.47,67624.0,86.4522,86.4975,86.4431,86.4703,67624.0
2019-11-12 13:00:00,95.48,95.52,95.48,95.51,33553.0,86.4793,86.5156,86.4793,86.5065,33553.0
2019-11-12 13:05:00,95.51,95.52,95.49,95.51,44800.0,86.5065,86.5156,86.4884,86.5065,44800.0
2019-11-12 13:10:00,95.51,95.53,95.47,95.52,132674.0,86.5065,86.5246,86.4703,86.5156,132674.0
2019-11-12 13:15:00,95.51,95.56,95.51,95.52,36848.0,86.5065,86.5518,86.5065,86.5156,36848.0
2019-11-12 13:20:00,95.52,95.54,95.5,95.5,47433.0,86.5156,86.5337,86.4975,86.4975,47433.0
2019-11-12 13:25:00,95.51,95.51,95.49,95.5,39957.0,86.5065,86.5065,86.4884,86.4975,39957.0
2019-11-12 13:30:00,95.5,95.51,95.47,95.5,72415.0,86.4975,86.5065,86.4703,86.4975,72415.0
2019-11-12 13:35:00,95.5,95.51,95.46,95.5,75135.0,86.4975,86.5065,86.4612,86.4975,75135.0
2019-11-12 13:40:00,95.5,95.52,95.47,95.52,54567.0,86.4975,86.5156,86.4703,86.5156,54567.0
2019-11-12 13:45:00,95.52,95.55,95.5,95.54,116089.0,86.5156,86.5427,86.4975,86.5337,116089.0
2019-11-12 13:50:00,95.54,95.6,95.54,95.57,258257.0,86.5337,86.588,86.5337,86.5609,258257.0
2019-11-12 13:55:00,95.57,95.6,95.56,95.57,47483.0,86.5609,86.588,86.5518,86.5609,47483.0
2019-11-12 14:00:00,95.57,95.57,95.47,95.52,335985.0,86.5609,86.5609,86.4703,86.5156,335985.0
2019-11-12 14:05:00,95.52,95.52,95.48,95.51,82791.0,86.5156,86.5156,86.4793,86.5065,82791.0
2019-11-12 14:10:00,95.51,95.52,95.42,95.43,194044.0,86.5065,86.5156,86.425,86.4341,194044.0
2019-11-12 14:15:00,95.42,95.44,95.41,95.42,120968.0,86.425,86.4431,86.4159,86.425,120968.0
2019-11-12 14:20:00,95.42,95.43,95.39,95.43,112236.0,86.425,86.4341,86.3978,86.4341,112236.0
2019-11-12 14:25:00,95.43,95.46,95.4,95.44,137010.0,86.4341,86.4612,86.4069,86.4431,137010.0
2019-11-12 14:30:00,95.45,95.49,95.43,95.48,74181.0,86.4522,86.4884,86.4341,86.4793,74181.0
2019-11-12 14:35:00,95.47,95.48,95.42,95.44,120309.0,86.4703,86.4793,86.425,86.4431,120309.0
2019-11-12 14:40:00,95.44,95.46,95.37,95.37,133609.0,86.4431,86.4612,86.3797,86.3797,133609.0
2019-11-12 14:45:00,95.37,95.44,95.37,95.37,79452.0,86.3797,86.4431,86.3797,86.3797,79452.0
2019-11-12 14:50:00,95.38,95.38,95.28,95.29,120627.0,86.3888,86.3888,86.2982,86.3072,120627.0
2019-11-12 14:55:00,95.28,95.3,95.25,95.29,140251.0,86.2982,86.3163,86.271,86.3072,140251.0
2019-11-12 15:00:00,95.29,95.33,95.28,95.31,78085.0,86.3072,86.3435,86.2982,86.3254,78085.0
2019-11-12 15:05:00,95.3,95.32,95.28,95.3,65125.0,86.3163,86.3344,86.2982,86.3163,65125.0
2019-11-12 15:10:00,95.29,95.3,95.26,95.26,38654.0,86.3072,86.3163,86.2801,86.2801,38654.0
2019-11-12 15:15:00,95.26,95.29,95.22,95.27,95944.0,86.2801,86.3072,86.2438,86.2891,95944.0
2019-11-12 15:20:00,95.27,95.31,95.27,95.3,70021.0,86.2891,86.3254,86.2891,86.3163,70021.0
2019-11-12 15:25:00,95.3,95.33,95.29,95.3,56842.0,86.3163,86.3435,86.3072,86.3163,56842.0
2019-11-12 15:30:00,95.31,95.36,95.3,95.33,91547.0,86.3254,86.3707,86.3163,86.3435,91547.0
2019-11-12 15:35:00,95.33,95.35,95.31,95.32,110235.0,86.3435,86.3616,86.3254,86.3344,110235.0
2019-11-12 15:40:00,95.32,95.33,95.28,95.29,207605.0,86.3344,86.3435,86.2982,86.3072,207605.0
2019-11-12 15:45:00,95.29,95.33,95.27,95.31,661171.0,86.3072,86.3435,86.2891,86.3254,661171.0
2019-11-12 15:50:00,95.31,95.32,95.26,95.26,464677.0,86.3254,86.3344,86.2801,86.2801,464677.0
2019-11-12 15:55:00,95.26,95.35,95.25,95.33,628951.0,86.2801,86.3616,86.271,86.3435,628951.0
2019-11-13 09:30:00,95.05,95.11,94.9,95.08,246636.0,86.0899,86.1442,85.954,86.117,246636.0
2019-11-13 09:35:00,95.08,95.18,95.06,95.09,100041.0,86.117,86.2076,86.0989,86.1261,100041.0
2019-11-13 09:40:00,95.1,95.25,95.1,95.2,71820.0,86.1352,86.271,86.1352,86.2257,71820.0
2019-11-13 09:45:00,95.2,95.34,95.2,95.22,65120.0,86.2257,86.3525,86.2257,86.2438,65120.0
2019-11-13 09:50:00,95.22,95.22,95.12,95.19,65885.0,86.2438,86.2438,86.1533,86.2167,65885.0
2019-11-13 09:55:00,95.19,95.19,95.13,95.16,100602.0,86.2167,86.2167,86.1623,86.1895,100602.0
2019-11-13 10:00:00,95.17,95.23,95.15,95.2,60201.0,86.1986,86.2529,86.1804,86.2257,60201.0
2019-11-13 10:05:00,95.21,95.26,95.19,95.25,62400.0,86.2348,86.2801,86.2167,86.271,62400.0
2019-11-13 10:10:00,95.26,95.34,95.22,95.33,35937.0,86.2801,86.3525,86.2438,86.3435,35937.0
2019-11-13 10:15:00,95.33,95.34,95.24,95.26,75261.0,86.3435,86.3525,86.262,86.2801,75261.0
2019-11-13 10:20:00,95.26,95.28,95.23,95.24,67792.0,86.2801,86.2982,86.2529,86.262,67792.0
2019-11-13 10:25:00,95.24,95.26,95.17,95.17,60384.0,86.262,86.2801,86.1986,86.1986,60384.0
2019-11-13 10:30:00,95.17,95.23,95.11,95.14,138315.0,86.1986,86.2529,86.1442,86.1714,138315.0
2019-11-13 10:35:00,95.15,95.32,95.11,95.28,235837.0,86.1804,86.3344,86.1442,86.2982,235837.0
2019-11-13 10:40:00,95.29,95.31,95.23,95.29,79089.0,86.3072,86.3254,86.2529,86.3072,79089.0
2019-11-13 10:45:00,95.28,95.32,95.27,95.31,79285.0,86.2982,86.3344,86.2891,86.3254,79285.0
2019-11-13 10:50:00,95.32,95.37,95.31,95.34,72169.0,86.3344,86.3797,86.3254,86.3525,72169.0
2019-11-13 10:55:00,95.34,95.35,95.29,95.33,47568.0,86.3525,86.3616,86.3072,86.3435,47568.0
2019-11-13 11:00:00,95.33,95.36,95.29,95.3,59302.0,86.3435,86.3707,86.3072,86.3163,59302.0
2019-11-13 11:05:00,95.29,95.37,95.29,95.35,57985.0,86.3072,86.3797,86.3072,86.3616,57985.0
2019-11-13 11:10:00,95.36,95.4,95.32,95.38,67366.0,86.3707,86.4069,86.3344,86.3888,67366.0
2019-11-13 11:15:00,95.37,95.4,95.35,95.38,39343.0,86.3797,86.4069,86.3616,86.3888,39343.0
2019-11-13 11:20:00,95.38,95.42,95.37,95.42,71497.0,86.3888,86.425,86.3797,86.425,71497.0
2019-11-13 11:25:00,95.42,95.47,95.41,95.44,113697.0,86.425,86.4703,86.4159,86.4431,113697.0
2019-11-13 11:30:00,95.44,95.48,95.4,95.48,127443.0,86.4431,86.4793,86.4069,86.4793,127443.0
2019-11-13 11:35:00,95.48,95.54,95.45,95.54,55376.0,86.4793,86.5337,86.4522,86.5337,55376.0
2019-11-13 11:40:00,95.53,95.64,95.52,95.63,345699.0,86.5246,86.6243,86.5156,86.6152,345699.0
2019-11-13 11:45:00,95.64,95.64,95.55,95.58,95352.0,86.6243,86.6243,86.5427,86.5699,95352.0
2019-11-13 11:50:00,95.57,95.63,95.56,95.62,132344.0,86.5609,86.6152,86.5518,86.6061,132344.0
2019-11-13 11:55:00,95.62,95.63,95.57,95.59,39212.0,86.6061,86.6152,86.5609,86.579,39212.0
2019-11-13 12:00:00,95.58,95.61,95.53,95.53,44110.0,86.5699,86.5971,86.5246,86.5246,44110.0
2019-11-13 12:05:00,95.54,95.6,95.52,95.59,26110.0,86.5337,86.588,86.5156,86.579,26110.0
2019-11-13 12:10:00,95.59,95.62,95.59,95.62,45351.0,86.579,86.6061,86.579,86.6061,45351.0
2019-11-13 12:15:00,95.61,95.65,95.61,95.64,29010.0,86.5971,86.6333,86.5971,86.6243,29010.0
2019-11-13 12:20:00,95.64,95.65,95.62,95.63,22771.0,86.6243,86.6333,86.6061,86.6152,22771.0
2019-11-13 12:25:00,95.63,95.64,95.58,95.6,17675.0,86.6152,86.6243,86.5699,86.588,17675.0
2019-11-13 12:30:00,95.6,95.61,95.59,95.6,13543.0,86.588,86.5971,86.579,86.588,13543.0
2019-11-13 12:35:00,95.61,95.61,95.57,95.59,42721.0,86.5971,86.5971,86.5609,86.579,42721.0
2019-11-13 12:40:00,95.58,95.63,95.57,95.59,34616.0,86.5699,86.6152,86.5609,86.579,34616.0
2019-11-13 12:45:00,95.58,95.62,95.55,95.62,16139.0,86.5699,86.6061,86.5427,86.6061,16139.0
2019-11-13 12:50:00,95.62,95.62,95.57,95.58,23777.0,86.6061,86.6061,86.5609,86.5699,23777.0
2019-11-13 12:55:00,95.58,95.61,95.56,95.59,27018.0,86.5699,86.5971,86.5518,86.579,27018.0
2019-11-13 13:00:00,95.59,95.6,95.54,95.55,37934.0,86.579,86.588,86.5337,86.5427,37934.0
2019-11-13 13:05:00,95.55,95.57,95.53,95.56,31774.0,86.5427,86.5609,86.5246,86.5518,31774.0
2019-11-13 13:10:00,95.56,95.56,95.48,95.49,65544.0,86.5518,86.5518,86.4793,86.4884,65544.0
2019-11-13 13:15:00,95.49,95.5,95.44,95.48,65559.0,86.4884,86.4975,86.4431,86.4793,65559.0
2019-11-13 13:20:00,95.49,95.51,95.46,95.46,35280.0,86.4884,86.5065,86.4612,86.4612,35280.0
2019-11-13 13:25:00,95.46,95.48,95.44,95.47,46023.0,86.4612,86.4793,86.4431,86.4703,46023.0
2019-11-13 13:30:00,95.47,95.51,95.46,95.51,39694.0,86.4703,86.5065,86.4612,86.5065,39694.0
2019-11-13 13:35:00,95.51,95.51,95.47,95.48,42406.0,86.5065,86.5065,86.4703,86.4793,42406.0
2019-11-13 13:40:00,95.49,95.49,95.44,95.44,38541.0,86.4884,86.4884,86.4431,86.4431,38541.0
2019-11-13 13:45:00,95.44,95.45,95.38,95.39,35387.0,86.4431,86.4522,86.3888,86.3978,35387.0
2019-11-13 13:50:00,95.4,95.48,95.4,95.45,28918.0,86.4069,86.4793,86.4069,86.4522,28918.0
2019-11-13 13:55:00,95.45,95.46,95.18,95.28,386518.0,86.4522,86.4612,86.2076,86.2982,386518.0
2019-11-13 14:00:00,95.27,95.3,95.2,95.28,123308.0,86.2891,86.3163,86.2257,86.2982,123308.0
2019-11-13 14:05:00,95.29,95.32,95.26,95.27,52760.0,86.3072,86.3344,86.2801,86.2891,52760.0
2019-11-13 14:10:00,95.27,95.27,95.23,95.27,44457.0,86.2891,86.2891,86.2529,86.2891,44457.0
2019-11-13 14:15:00,95.27,95.36,95.27,95.33,34603.0,86.2891,86.3707,86.2891,86.3435,34603.0
2019-11-13 14:20:00,95.32,95.35,95.29,95.29,13406.0,86.3344,86.3616,86.3072,86.3072,13406.0
2019-11-13 14:25:00,95.28,95.34,95.25,95.34,21938.0,86.2982,86.3525,86.271,86.3525,21938.0
2019-11-13 14:30:00,95.33,95.39,95.32,95.37,18941.0,86.3435,86.3978,86.3344,86.3797,18941.0
2019-11-13 14:35:00,95.37,95.43,95.36,95.4,152300.0,86.3797,86.4341,86.3707,86.4069,152300.0
2019-11-13 14:40:00,95.4,95.45,95.39,95.45,28035.0,86.4069,86.4522,86.3978,86.4522,28035.0
2019-11-13 14:45:00,95.44,95.45,95.42,95.44,13941.0,86.4431,86.4522,86.425,86.4431,13941.0
2019-11-13 14:50:00,95.44,95.47,95.44,95.44,26758.0,86.4431,86.4703,86.4431,86.4431,26758.0
2019-11-13 14:55:00,95.44,95.49,95.43,95.47,50815.0,86.4431,86.4884,86.4341,86.4703,50815.0
2019-11-13 15:00:00,95.48,95.51,95.45,95.49,119162.0,86.4793,86.5065,86.4522,86.4884,119162.0
2019-11-13 15:05:00,95.49,95.51,95.45,95.46,80848.0,86.4884,86.5065,86.4522,86.4612,80848.0
2019-11-13 15:10:00,95.47,95.51,95.45,95.5,29099.0,86.4703,86.5065,86.4522,86.4975,29099.0
2019-11-13 15:15:00,95.49,95.51,95.44,95.47,146354.0,86.4884,86.5065,86.4431,86.4703,146354.0
2019-11-13 15:20:00,95.48,95.5,95.43,95.47,17178.0,86.4793,86.4975,86.4341,86.4703,17178.0
2019-11-13 15:25:00,95.47,95.49,95.45,95.47,21690.0,86.4703,86.4884,86.4522,86.4703,21690.0
2019-11-13 15:30:00,95.46,95.52,95.43,95.45,60972.0,86.4612,86.5156,86.4341,86.4522,60972.0
2019-11-13 15:35:00,95.44,95.47,95.38,95.39,37527.0,86.4431,86.4703,86.3888,86.3978,37527.0
2019-11-13 15:40:00,95.39,95.48,95.36,95.47,82661.0,86.3978,86.4793,86.3707,86.4703,82661.0
2019-11-13 15:45:00,95.48,95.5,95.43,95.45,61837.0,86.4793,86.4975,86.4341,86.4522,61837.0
2019-11-13 15:50:00,95.45,95.47,95.35,95.45,253352.0,86.4522,86.4703,86.3616,86.4522,253352.0
2019-11-13 15:55:00,95.45,95.48,95.39,95.41,362477.0,86.4522,86.4793,86.3978,86.4159,362477.0
2019-11-14 09:30:00,95.4,95.57,95.39,95.4,110475.0,86.4069,86.5609,86.3978,86.4069,110475.0
2019-11-14 09:35:00,95.41,95.45,95.27,95.28,129204.0,86.4159,86.4522,86.2891,86.2982,129204.0
2019-11-14 09:40:00,95.27,95.3,95.22,95.28,46982.0,86.2891,86.3163,86.2438,86.2982,46982.0
2019-11-14 09:45:00,95.28,95.38,95.28,95.29,63488.0,86.2982,86.3888,86.2982,86.3072,63488.0
2019-11-14 09:50:00,95.29,95.34,95.26,95.28,63896.0,86.3072,86.3525,86.2801,86.2982,63896.0
2019-11-14 09:55:00,95.28,95.28,95.18,95.23,127481.0,86.2982,86.2982,86.2076,86.2529,127481.0
2019-11-14 10:00:00,95.23,95.23,95.18,95.21,43584.0,86.2529,86.2529,86.2076,86.2348,43584.0
2019-11-14 10:05:00,95.21,95.21,95.14,95.18,62566.0,86.2348,86.2348,86.1714,86.2076,62566.0
2019-11-14 10:10:00,95.18,95.19,95.11,95.12,23923.0,86.2076,86.2167,86.1442,86.1533,23923.0
2019-11-14 10:15:00,95.11,95.16,95.1,95.14,27626.0,86.1442,86.1895,86.1352,86.1714,27626.0
2019-11-14 10:20:00,95.14,95.2,95.13,95.14,79956.0,86.1714,86.2257,86.1623,86.1714,79956.0
2019-11-14 10:25:00,95.14,95.16,95.08,95.14,37598.0,86.1714,86.1895,86.117,86.1714,37598.0
2019-11-14 10:30:00,95.14,95.17,95.03,95.03,189378.0,86.1714,86.1986,86.0718,86.0718,189378.0
2019-11-14 10:35:00,95.04,95.09,94.96,94.96,247912.0,86.0808,86.1261,86.0084,86.0084,247912.0
2019-11-14 10:40:00,94.96,94.96,94.89,94.91,37162.0,86.0084,86.0084,85.945,85.9631,37162.0
2019-11-14 10:45:00,94.92,94.95,94.85,94.95,53891.0,85.9721,85.9993,85.9087,85.9993,53891.0
2019-11-14 10:50:00,94.95,95.01,94.94,94.99,38131.0,85.9993,86.0536,85.9902,86.0355,38131.0
2019-11-14 10:55:00,94.98,95.0,94.93,94.96,71721.0,86.0265,86.0446,85.9812,86.0084,71721.0
2019-11-14 11:00:00,94.96,94.97,94.94,94.97,209420.0,86.0084,86.0174,85.9902,86.0174,209420.0
2019-11-14 11:05:00,94.97,95.01,94.94,94.97,39085.0,86.0174,86.0536,85.9902,86.0174,39085.0
2019-11-14 11:10:00,94.97,95.03,94.94,95.03,19529.0,86.0174,86.0718,85.9902,86.0718,19529.0
2019-11-14 11:15:00,95.04,95.06,95.03,95.05,144676.0,86.0808,86.0989,86.0718,86.0899,144676.0
2019-11-14 11:20:00,95.05,95.12,95.04,95.11,27065.0,86.0899,86.1533,86.0808,86.1442,27065.0
2019-11-14 11:25:00,95.12,95.14,95.09,95.11,43742.0,86.1533,86.1714,86.1261,86.1442,43742.0
2019-11-14 11:30:00,95.11,95.13,95.07,95.07,72060.0,86.1442,86.1623,86.108,86.108,72060.0
2019-11-14 11:35:00,95.07,95.11,95.03,95.1,56956.0,86.108,86.1442,86.0718,86.1352,56956.0
2019-11-14 11:40:00,95.1,95.11,94.97,94.98,109820.0,86.1352,86.1442,86.0174,86.0265,109820.0
2019-11-14 11:45:00,94.98,95.04,94.9,94.94,111702.0,86.0265,86.0808,85.954,85.9902,111702.0
2019-11-14 11:50:00,94.94,94.96,94.88,94.96,60959.0,85.9902,86.0084,85.9359,86.0084,60959.0
2019-11-14 11:55:00,94.96,94.98,94.92,94.92,76605.0,86.0084,86.0265,85.9721,85.9721,76605.0
2019-11-14 12:00:00,94.92,94.97,94.89,94.97,42282.0,85.9721,86.0174,85.945,86.0174,42282.0
2019-11-14 12:05:00,94.97,95.06,94.97,95.06,28506.0,86.0174,86.0989,86.0174,86.0989,28506.0
2019-11-14 12:10:00,95.06,95.11,95.05,95.07,37877.0,86.0989,86.1442,86.0899,86.108,37877.0
2019-11-14 12:15:00,95.07,95.07,95.04,95.06,57646.0,86.108,86.108,86.0808,86.0989,57646.0
2019-11-14 12:20:00,95.07,95.09,95.06,95.09,20836.0,86.108,86.1261,86.0989,86.1261,20836.0
2019-11-14 12:25:00,95.09,95.18,95.09,95.17,107804.0,86.1261,86.2076,86.1261,86.1986,107804.0
2019-11-14 12:30:00,95.16,95.18,95.14,95.14,17253.0,86.1895,86.2076,86.1714,86.1714,17253.0
2019-11-14 12:35:00,95.14,95.18,95.12,95.18,51504.0,86.1714,86.2076,86.1533,86.2076,51504.0
2019-11-14 12:40:00,95.18,95.22,95.17,95.2,37035.0,86.2076,86.2438,86.1986,86.2257,37035.0
2019-11-14 12:45:00,95.2,95.21,95.18,95.19,20381.0,86.2257,86.2348,86.2076,86.2167,20381.0
2019-11-14 12:50:00,95.2,95.22,95.17,95.19,34487.0,86.2257,86.2438,86.1986,86.2167,34487.0
2019-11-14 12:55:00,95.19,95.27,95.17,95.27,66078.0,86.2167,86.2891,86.1986,86.2891,66078.0
2019-11-14 13:00:00,95.27,95.32,95.26,95.31,99790.0,86.2891,86.3344,86.2801,86.3254,99790.0
2019-11-14 13:05:00,95.31,95.32,95.27,95.28,65151.0,86.3254,86.3344,86.2891,86.2982,65151.0
2019-11-14 13:10:00,95.28,95.3,95.27,95.28,22728.0,86.2982,86.3163,86.2891,86.2982,22728.0
2019-11-14 13:15:00,95.29,95.3,95.27,95.3,21626.0,86.3072,86.3163,86.2891,86.3163,21626.0
2019-11-14 13:20:00,95.29,95.3,95.26,95.26,12760.0,86.3072,86.3163,86.2801,86.2801,12760.0
2019-11-14 13:25:00,95.25,95.28,95.24,95.27,27939.0,86.271,86.2982,86.262,86.2891,27939.0
2019-11-14 13:30:00,95.27,95.31,95.25,95.31,39994.0,86.2891,86.3254,86.271,86.3254,39994.0
2019-11-14 13:35:00,95.31,95.33,95.27,95.29,59733.0,86.3254,86.3435,86.2891,86.3072,59733.0
2019-11-14 13:40:00,95.29,95.29,95.22,95.24,105721.0,86.3072,86.3072,86.2438,86.262,105721.0
2019-11-14 13:45:00,95.23,95.26,95.22,95.25,24572.0,86.2529,86.2801,86.2438,86.271,24572.0
2019-11-14 13:50:00,95.26,95.29,95.25,95.28,64227.0,86.2801,86.3072,86.271,86.2982,64227.0
2019-11-14 13:55:00,95.28,95.29,95.02,95.17,224796.0,86.2982,86.3072,86.0627,86.1986,224796.0
2019-11-14 14:00:00,95.16,95.23,95.13,95.2,86290.0,86.1895,86.2529,86.1623,86.2257,86290.0
2019-11-14 14:05:00,95.2,95.29,95.2,95.28,72541.0,86.2257,86.3072,86.2257,86.2982,72541.0
2019-11-14 14:10:00,95.28,95.34,95.27,95.31,80670.0,86.2982,86.3525,86.2891,86.3254,80670.0
2019-11-14 14:15:00,95.31,95.35,95.31,95.33,31028.0,86.3254,86.3616,86.3254,86.3435,31028.0
2019-11-14 14:20:00,95.33,95.37,95.33,95.36,33852.0,86.3435,86.3797,86.3435,86.3707,33852.0
2019-11-14 14:25:00,95.35,95.38,95.34,95.37,33993.0,86.3616,86.3888,86.3525,86.3797,33993.0
2019-11-14 14:30:00,95.37,95.39,95.36,95.38,65298.0,86.3797,86.3978,86.3707,86.3888,65298.0
2019-11-14 14:35:00,95.37,95.37,95.32,95.35,61671.0,86.3797,86.3797,86.3344,86.3616,61671.0
2019-11-14 14:40:00,95.35,95.36,95.33,95.36,40305.0,86.3616,86.3707,86.3435,86.3707,40305.0
2019-11-14 14:45:00,95.36,95.38,95.34,95.36,47315.0,86.3707,86.3888,86.3525,86.3707,47315.0
2019-11-14 14:50:00,95.36,95.37,95.35,95.37,28592.0,86.3707,86.3797,86.3616,86.3797,28592.0
2019-11-14 14:55:00,95.37,95.37,95.34,95.35,58828.0,86.3797,86.3797,86.3525,86.3616,58828.0
2019-11-14 15:00:00,95.36,95.37,95.33,95.34,63328.0,86.3707,86.3797,86.3435,86.3525,63328.0
2019-11-14 15:05:00,95.35,95.38,95.33,95.34,62903.0,86.3616,86.3888,86.3435,86.3525,62903.0
2019-11-14 15:10:00,95.34,95.35,95.29,95.3,48639.0,86.3525,86.3616,86.3072,86.3163,48639.0
2019-11-14 15:15:00,95.3,95.31,95.27,95.3,39393.0,86.3163,86.3254,86.2891,86.3163,39393.0
2019-11-14 15:20:00,95.29,95.37,95.29,95.34,81083.0,86.3072,86.3797,86.3072,86.3525,81083.0
2019-11-14 15:25:00,95.34,95.36,95.33,95.34,38666.0,86.3525,86.3707,86.3435,86.3525,38666.0
2019-11-14 15:30:00,95.33,95.35,95.3,95.33,100859.0,86.3435,86.3616,86.3163,86.3435,100859.0
2019-11-14 15:35:00,95.33,95.35,95.31,95.33,117459.0,86.3435,86.3616,86.3254,86.3435,117459.0
2019-11-14 15:40:00,95.33,95.38,95.32,95.37,178612.0,86.3435,86.3888,86.3344,86.3797,178612.0
2019-11-14 15:45:00,95.37,95.38,95.32,95.34,118130.0,86.3797,86.3888,86.3344,86.3525,118130.0
2019-11-14 15:50:00,95.34,95.41,95.34,95.37,526605.0,86.3525,86.4159,86.3525,86.3797,526605.0
2019-11-14 15:55:00,95.37,95.41,95.36,95.41,319451.0,86.3797,86.4159,86.3707,86.4159,319451.0
2019-11-15 09:30:00,95.76,95.86,95.67,95.79,159712.0,86.7329,86.8235,86.6514,86.7601,159712.0
2019-11-15 09:35:00,95.77,95.83,95.68,95.83,81782.0,86.742,86.7963,86.6605,86.7963,81782.0
2019-11-15 09:40:00,95.84,96.0,95.83,95.95,58229.0,86.8054,86.9503,86.7963,86.905,58229.0
2019-11-15 09:45:00,95.96,96.08,95.96,95.99,255338.0,86.9141,87.0228,86.9141,86.9413,255338.0
2019-11-15 09:50:00,96.0,96.04,95.96,95.96,114066.0,86.9503,86.9865,86.9141,86.9141,114066.0
2019-11-15 09:55:00,95.96,95.98,95.9,95.92,59609.0,86.9141,86.9322,86.8597,86.8779,59609.0
2019-11-15 10:00:00,95.92,96.05,95.91,96.0,108960.0,86.8779,86.9956,86.8688,86.9503,108960.0
2019-11-15 10:05:00,96.0,96.04,95.96,96.03,98529.0,86.9503,86.9865,86.9141,86.9775,98529.0
2019-11-15 10:10:00,96.03,96.05,95.98,96.05,74157.0,86.9775,86.9956,86.9322,86.9956,74157.0
2019-11-15 10:15:00,96.04,96.15,96.04,96.14,46710.0,86.9865,87.0862,86.9865,87.0771,46710.0
2019-11-15 10:20:00,96.14,96.2,96.13,96.19,43699.0,87.0771,87.1315,87.0681,87.1224,43699.0
2019-11-15 10:25:00,96.2,96.31,96.19,96.3,52397.0,87.1315,87.2311,87.1224,87.222,52397.0
2019-11-15 10:30:00,96.3,96.31,96.23,96.23,53968.0,87.222,87.2311,87.1586,87.1586,53968.0
2019-11-15 10:35:00,96.24,96.25,96.15,96.19,56105.0,87.1677,87.1768,87.0862,87.1224,56105.0
2019-11-15 10:40:00,96.2,96.24,96.18,96.23,102003.0,87.1315,87.1677,87.1134,87.1586,102003.0
2019-11-15 10:45:00,96.24,96.28,96.21,96.28,87012.0,87.1677,87.2039,87.1405,87.2039,87012.0
2019-11-15 10:50:00,96.28,96.32,96.27,96.31,67101.0,87.2039,87.2402,87.1949,87.2311,67101.0
2019-11-15 10:55:00,96.31,96.31,96.21,96.21,97370.0,87.2311,87.2311,87.1405,87.1405,97370.0
2019-11-15 11:00:00,96.22,96.35,96.21,96.35,62768.0,87.1496,87.2673,87.1405,87.2673,62768.0
2019-11-15 11:05:00,96.36,96.41,96.33,96.33,144121.0,87.2764,87.3217,87.2492,87.2492,144121.0
2019-11-15 11:10:00,96.33,96.36,96.31,96.36,35677.0,87.2492,87.2764,87.2311,87.2764,35677.0
2019-11-15 11:15:00,96.36,96.39,96.35,96.38,45216.0,87.2764,87.3036,87.2673,87.2945,45216.0
2019-11-15 11:20:00,96.37,96.42,96.37,96.39,58378.0,87.2854,87.3307,87.2854,87.3036,58378.0
2019-11-15 11:25:00,96.39,96.5,96.39,96.48,110097.0,87.3036,87.4032,87.3036,87.3851,110097.0
2019-11-15 11:30:00,96.49,96.51,96.44,96.44,159773.0,87.3941,87.4122,87.3488,87.3488,159773.0
2019-11-15 11:35:00,96.44,96.52,96.44,96.52,47906.0,87.3488,87.4213,87.3488,87.4213,47906.0
2019-11-15 11:40:00,96.52,96.59,96.51,96.57,51994.0,87.4213,87.4847,87.4122,87.4666,51994.0
2019-11-15 11:45:00,96.57,96.58,96.54,96.56,33466.0,87.4666,87.4756,87.4394,87.4575,33466.0
2019-11-15 11:50:00,96.56,96.57,96.5,96.55,82553.0,87.4575,87.4666,87.4032,87.4485,82553.0
2019-11-15 11:55:00,96.55,96.59,96.54,96.57,110401.0,87.4485,87.4847,87.4394,87.4666,110401.0
2019-11-15 12:00:00,96.58,96.62,96.57,96.59,69074.0,87.4756,87.5119,87.4666,87.4847,69074.0
2019-11-15 12:05:00,96.6,96.62,96.58,96.62,27707.0,87.4938,87.5119,87.4756,87.5119,27707.0
2019-11-15 12:10:00,96.62,96.65,96.6,96.63,49184.0,87.5119,87.539,87.4938,87.5209,49184.0
2019-11-15 12:15:00,96.63,96.67,96.61,96.62,54527.0,87.5209,87.5572,87.5028,87.5119,54527.0
2019-11-15 12:20:00,96.62,96.66,96.61,96.63,42480.0,87.5119,87.5481,87.5028,87.5209,42480.0
2019-11-15 12:25:00,96.63,96.71,96.61,96.68,42351.0,87.5209,87.5934,87.5028,87.5662,42351.0
2019-11-15 12:30:00,96.67,96.68,96.64,96.66,74382.0,87.5572,87.5662,87.53,87.5481,74382.0
2019-11-15 12:35:00,96.67,96.67,96.64,96.64,23707.0,87.5572,87.5572,87.53,87.53,23707.0
2019-11-15 12:40:00,96.63,96.69,96.63,96.68,40013.0,87.5209,87.5753,87.5209,87.5662,40013.0
2019-11-15 12:45:00,96.68,96.71,96.66,96.7,46837.0,87.5662,87.5934,87.5481,87.5843,46837.0
2019-11-15 12:50:00,96.7,96.7,96.63,96.65,83542.0,87.5843,87.5843,87.5209,87.539,83542.0
2019-11-15 12:55:00,96.66,96.67,96.61,96.62,146936.0,87.5481,87.5572,87.5028,87.5119,146936.0
2019-11-15 13:00:00,96.62,96.65,96.6,96.63,39332.0,87.5119,87.539,87.4938,87.5209,39332.0
2019-11-15 13:05:00,96.63,96.63,96.57,96.58,16217.0,87.5209,87.5209,87.4666,87.4756,16217.0
2019-11-15 13:10:00,96.57,96.61,96.55,96.6,19666.0,87.4666,87.5028,87.4485,87.4938,19666.0
2019-11-15 13:15:00,96.6,96.63,96.58,96.6,21964.0,87.4938,87.5209,87.4756,87.4938,21964.0
2019-11-15 13:20:00,96.6,96.62,96.58,96.59,16726.0,87.4938,87.5119,87.4756,87.4847,16726.0
2019-11-15 13:25:00,96.58,96.61,96.58,96.6,18739.0,87.4756,87.5028,87.4756,87.4938,18739.0
2019-11-15 13:30:00,96.6,96.61,96.58,96.6,108970.0,87.4938,87.5028,87.4756,87.4938,108970.0
2019-11-15 13:35:00,96.6,96.62,96.59,96.59,23541.0,87.4938,87.5119,87.4847,87.4847,23541.0
2019-11-15 13:40:00,96.6,96.63,96.58,96.58,65679.0,87.4938,87.5209,87.4756,87.4756,65679.0
2019-11-15 13:45:00,96.58,96.59,96.52,96.56,140888.0,87.4756,87.4847,87.4213,87.4575,140888.0
2019-11-15 13:50:00,96.56,96.59,96.55,96.57,23176.0,87.4575,87.4847,87.4485,87.4666,23176.0
2019-11-15 13:55:00,96.57,96.6,96.57,96.59,7042.0,87.4666,87.4938,87.4666,87.4847,7042.0
2019-11-15 14:00:00,96.59,96.65,96.58,96.64,29454.0,87.4847,87.539,87.4756,87.53,29454.0
2019-11-15 14:05:00,96.64,96.69,96.63,96.68,36326.0,87.53,87.5753,87.5209,87.5662,36326.0
2019-11-15 14:10:00,96.68,96.73,96.67,96.73,25833.0,87.5662,87.6115,87.5572,87.6115,25833.0
2019-11-15 14:15:00,96.73,96.8,96.71,96.77,61310.0,87.6115,87.6749,87.5934,87.6477,61310.0
2019-11-15 14:20:00,96.77,96.93,96.77,96.93,109779.0,87.6477,87.7927,87.6477,87.7927,109779.0
2019-11-15 14:25:00,96.93,96.98,96.9,96.98,193715.0,87.7927,87.8379,87.7655,87.8379,193715.0
2019-11-15 14:30:00,96.97,96.99,96.91,96.98,61380.0,87.8289,87.847,87.7745,87.8379,61380.0
2019-11-15 14:35:00,96.98,97.08,96.96,97.06,159386.0,87.8379,87.9285,87.8198,87.9104,159386.0
2019-11-15 14:40:00,97.06,97.17,97.05,97.14,200409.0,87.9104,88.01,87.9013,87.9829,200409.0
2019-11-15 14:45:00,97.13,97.14,97.03,97.07,93657.0,87.9738,87.9829,87.8832,87.9195,93657.0
2019-11-15 14:50:00,97.07,97.24,97.06,97.24,145324.0,87.9195,88.0734,87.9104,88.0734,145324.0
2019-11-15 14:55:00,97.22,97.27,97.13,97.23,254375.0,88.0553,88.1006,87.9738,88.0644,254375.0
2019-11-15 15:00:00,97.23,97.35,97.21,97.34,107998.0,88.0644,88.1731,88.0463,88.164,107998.0
2019-11-15 15:05:00,97.34,97.45,97.33,97.39,276876.0,88.164,88.2636,88.1549,88.2093,276876.0
2019-11-15 15:10:00,97.38,97.46,97.34,97.45,287532.0,88.2002,88.2727,88.164,88.2636,287532.0
2019-11-15 15:15:00,97.45,97.57,97.43,97.56,337019.0,88.2636,88.3723,88.2455,88.3633,337019.0
2019-11-15 15:20:00,97.56,97.63,97.48,97.48,297047.0,88.3633,88.4267,88.2908,88.2908,297047.0
2019-11-15 15:25:00,97.49,97.51,97.41,97.42,156043.0,88.2999,88.318,88.2274,88.2365,156043.0
2019-11-15 15:30:00,97.42,97.42,97.35,97.38,180788.0,88.2365,88.2365,88.1731,88.2002,180788.0
2019-11-15 15:35:00,97.38,97.41,97.35,97.39,404965.0,88.2002,88.2274,88.1731,88.2093,404965.0
2019-11-15 15:40:00,97.39,97.39,97.3,97.35,189923.0,88.2093,88.2093,88.1278,88.1731,189923.0
2019-11-15 15:45:00,97.36,97.42,97.33,97.4,514696.0,88.1821,88.2365,88.1549,88.2183,514696.0
2019-11-15 15:50:00,97.39,97.47,97.38,97.41,531878.0,88.2093,88.2817,88.2002,88.2274,531878.0
2019-11-15 15:55:00,97.42,97.48,97.41,97.47,1239055.0,88.2365,88.2908,88.2274,88.2817,1239055.0
2019-11-18 09:30:00,97.37,97.86,97.35,97.84,356332.0,88.1912,88.635,88.1731,88.6169,356332.0
2019-11-18 09:35:00,97.85,97.93,97.78,97.8,158883.0,88.6259,88.6984,88.5625,88.5806,158883.0
2019-11-18 09:40:00,97.81,97.82,97.57,97.62,155386.0,88.5897,88.5988,88.3723,88.4176,155386.0
2019-11-18 09:45:00,97.62,97.66,97.51,97.62,93503.0,88.4176,88.4538,88.318,88.4176,93503.0
2019-11-18 09:50:00,97.62,97.62,97.52,97.54,122743.0,88.4176,88.4176,88.327,88.3451,122743.0
2019-11-18 09:55:00,97.53,97.59,97.45,97.56,102176.0,88.3361,88.3904,88.2636,88.3633,102176.0
2019-11-18 10:00:00,97.55,97.56,97.44,97.5,46492.0,88.3542,88.3633,88.2546,88.3089,46492.0
2019-11-18 10:05:00,97.5,97.54,97.38,97.39,76964.0,88.3089,88.3451,88.2002,88.2093,76964.0
2019-11-18 10:10:00,97.38,97.46,97.36,97.39,83567.0,88.2002,88.2727,88.1821,88.2093,83567.0
2019-11-18 10:15:00,97.39,97.43,97.27,97.33,667874.0,88.2093,88.2455,88.1006,88.1549,667874.0
2019-11-18 10:20:00,97.33,97.37,97.24,97.25,245805.0,88.1549,88.1912,88.0734,88.0825,245805.0
2019-11-18 10:25:00,97.25,97.26,97.1,97.18,302026.0,88.0825,88.0915,87.9466,88.0191,302026.0
2019-11-18 10:30:00,97.18,97.18,97.08,97.11,159399.0,88.0191,88.0191,87.9285,87.9557,159399.0
2019-11-18 10:35:00,97.12,97.2,97.07,97.2,115740.0,87.9647,88.0372,87.9195,88.0372,115740.0
2019-11-18 10:40:00,97.19,97.29,97.18,97.24,118818.0,88.0281,88.1187,88.0191,88.0734,118818.0
2019-11-18 10:45:00,97.24,97.37,97.24,97.34,71294.0,88.0734,88.1912,88.0734,88.164,71294.0
2019-11-18 10:50:00,97.34,97.38,97.32,97.34,65427.0,88.164,88.2002,88.1459,88.164,65427.0
2019-11-18 10:55:00,97.34,97.35,97.3,97.32,73669.0,88.164,88.1731,88.1278,88.1459,73669.0
2019-11-18 11:00:00,97.32,97.32,97.28,97.31,55157.0,88.1459,88.1459,88.1097,88.1368,55157.0
2019-11-18 11:05:00,97.32,97.32,97.21,97.23,59336.0,88.1459,88.1459,88.0463,88.0644,59336.0
2019-11-18 11:10:00,97.23,97.36,97.23,97.28,180853.0,88.0644,88.1821,88.0644,88.1097,180853.0
2019-11-18 11:15:00,97.28,97.33,97.26,97.32,159943.0,88.1097,88.1549,88.0915,88.1459,159943.0
2019-11-18 11:20:00,97.33,97.39,97.32,97.35,232006.0,88.1549,88.2093,88.1459,88.1731,232006.0
2019-11-18 11:25:00,97.35,97.38,97.31,97.32,232977.0,88.1731,88.2002,88.1368,88.1459,232977.0
2019-11-18 11:30:00,97.33,97.36,97.3,97.31,444082.0,88.1549,88.1821,88.1278,88.1368,444082.0
2019-11-18 11:35:00,97.31,97.32,97.25,97.25,61665.0,88.1368,88.1459,88.0825,88.0825,61665.0
2019-11-18 11:40:00,97.25,97.36,97.22,97.33,51025.0,88.0825,88.1821,88.0553,88.1549,51025.0
2019-11-18 11:45:00,97.33,97.33,97.26,97.31,53333.0,88.1549,88.1549,88.0915,88.1368,53333.0
2019-11-18 11:50:00,97.31,97.32,97.24,97.24,48309.0,88.1368,88.1459,88.0734,88.0734,48309.0
2019-11-18 11:55:00,97.24,97.27,97.22,97.24,35123.0,88.0734,88.1006,88.0553,88.0734,35123.0
2019-11-18 12:00:00,97.24,97.28,97.22,97.26,42506.0,88.0734,88.1097,88.0553,88.0915,42506.0
2019-11-18 12:05:00,97.27,97.29,97.24,97.29,42000.0,88.1006,88.1187,88.0734,88.1187,42000.0
2019-11-18 12:10:00,97.29,97.32,97.28,97.3,84282.0,88.1187,88.1459,88.1097,88.1278,84282.0
2019-11-18 12:15:00,97.3,97.36,97.29,97.33,134952.0,88.1278,88.1821,88.1187,88.1549,134952.0
2019-11-18 12:20:00,97.33,97.38,97.31,97.32,98066.0,88.1549,88.2002,88.1368,88.1459,98066.0
2019-11-18 12:25:00,97.31,97.34,97.26,97.27,112838.0,88.1368,88.164,88.0915,88.1006,112838.0
2019-11-18 12:30:00,97.27,97.31,97.25,97.3,49587.0,88.1006,88.1368,88.0825,88.1278,49587.0
2019-11-18 12:35:00,97.3,97.32,97.26,97.3,106154.0,88.1278,88.1459,88.0915,88.1278,106154.0
2019-11-18 12:40:00,97.31,97.37,97.31,97.32,139151.0,88.1368,88.1912,88.1368,88.1459,139151.0
2019-11-18 12:45:00,97.31,97.34,97.3,97.31,66432.0,88.1368,88.164,88.1278,88.1368,66432.0
2019-11-18 12:50:00,97.31,97.34,97.29,97.32,44103.0,88.1368,88.164,88.1187,88.1459,44103.0
2019-11-18 12:55:00,97.33,97.38,97.32,97.35,58592.0,88.1549,88.2002,88.1459,88.1731,58592.0
2019-11-18 13:00:00,97.34,97.36,97.3,97.31,80591.0,88.164,88.1821,88.1278,88.1368,80591.0
2019-11-18 13:05:00,97.31,97.31,97.26,97.26,50047.0,88.1368,88.1368,88.0915,88.0915,50047.0
2019-11-18 13:10:00,97.27,97.29,97.25,97.26,63539.0,88.1006,88.1187,88.0825,88.0915,63539.0
2019-11-18 13:15:00,97.25,97.31,97.24,97.3,41695.0,88.0825,88.1368,88.0734,88.1278,41695.0
2019-11-18 13:20:00,97.3,97.31,97.28,97.3,47063.0,88.1278,88.1368,88.1097,88.1278,47063.0
2019-11-18 13:25:00,97.29,97.3,97.23,97.23,37221.0,88.1187,88.1278,88.0644,88.0644,37221.0
2019-11-18 13:30:00,97.24,97.24,97.19,97.21,64595.0,88.0734,88.0734,88.0281,88.0463,64595.0
2019-11-18 13:35:00,97.21,97.23,97.2,97.23,72132.0,88.0463,88.0644,88.0372,88.0644,72132.0
2019-11-18 13:40:00,97.23,97.29,97.22,97.26,75756.0,88.0644,88.1187,88.0553,88.0915,75756.0
2019-11-18 13:45:00,97.26,97.27,97.24,97.26,48642.0,88.0915,88.1006,88.0734,88.0915,48642.0
2019-11-18 13:50:00,97.25,97.26,97.23,97.24,42381.0,88.0825,88.0915,88.0644,88.0734,42381.0
2019-11-18 13:55:00,97.23,97.25,97.2,97.21,70470.0,88.0644,88.0825,88.0372,88.0463,70470.0
2019-11-18 14:00:00,97.21,97.24,97.17,97.18,54377.0,88.0463,88.0734,88.01,88.0191,54377.0
2019-11-18 14:05:00,97.17,97.19,97.14,97.16,63266.0,88.01,88.0281,87.9829,88.001,63266.0
2019-11-18 14:10:00,97.16,97.19,97.15,97.18,83867.0,88.001,88.0281,87.9919,88.0191,83867.0
2019-11-18 14:15:00,97.18,97.2,97.17,97.18,54359.0,88.0191,88.0372,88.01,88.0191,54359.0
2019-11-18 14:20:00,97.18,97.22,97.17,97.19,76432.0,88.0191,88.0553,88.01,88.0281,76432.0
2019-11-18 14:25:00,97.2,97.21,97.14,97.14,98348.0,88.0372,88.0463,87.9829,87.9829,98348.0
2019-11-18 14:30:00,97.14,97.16,97.13,97.15,160567.0,87.9829,88.001,87.9738,87.9919,160567.0
2019-11-18 14:35:00,97.15,97.16,97.09,97.09,66639.0,87.9919,88.001,87.9376,87.9376,66639.0
2019-11-18 14:40:00,97.09,97.15,97.09,97.14,68925.0,87.9376,87.9919,87.9376,87.9829,68925.0
2019-11-18 14:45:00,97.14,97.17,97.12,97.16,75870.0,87.9829,88.01,87.9647,88.001,75870.0
2019-11-18 14:50:00,97.16,97.17,97.12,97.14,55637.0,88.001,88.01,87.9647,87.9829,55637.0
2019-11-18 14:55:00,97.14,97.15,97.1,97.14,135340.0,87.9829,87.9919,87.9466,87.9829,135340.0
2019-11-18 15:00:00,97.15,97.17,97.14,97.16,56681.0,87.9919,88.01,87.9829,88.001,56681.0
2019-11-18 15:05:00,97.15,97.16,97.11,97.14,78545.0,87.9919,88.001,87.9557,87.9829,78545.0
2019-11-18 15:10:00,97.13,97.16,97.1,97.15,110207.0,87.9738,88.001,87.9466,87.9919,110207.0
2019-11-18 15:15:00,97.15,97.15,97.07,97.09,67736.0,87.9919,87.9919,87.9195,87.9376,67736.0
2019-11-18 15:20:00,97.08,97.09,97.06,97.06,112448.0,87.9285,87.9376,87.9104,87.9104,112448.0
2019-11-18 15:25:00,97.07,97.14,97.07,97.13,118857.0,87.9195,87.9829,87.9195,87.9738,118857.0
2019-11-18 15:30:00,97.13,97.16,97.08,97.12,175041.0,87.9738,88.001,87.9285,87.9647,175041.0
2019-11-18 15:35:00,97.13,97.15,97.08,97.14,187988.0,87.9738,87.9919,87.9285,87.9829,187988.0
2019-11-18 15:40:00,97.13,97.15,97.08,97.09,176583.0,87.9738,87.9919,87.9285,87.9376,176583.0
2019-11-18 15:45:00,97.1,97.13,97.09,97.09,304120.0,87.9466,87.9738,87.9376,87.9376,304120.0
2019-11-18 15:50:00,97.09,97.11,97.01,97.11,412133.0,87.9376,87.9557,87.8651,87.9557,412133.0
2019-11-18 15:55:00,97.1,97.15,97.05,97.13,1047535.0,87.9466,87.9919,87.9013,87.9738,1047535.0
2019-11-19 09:30:00,97.5,97.53,97.22,97.34,187750.0,88.3089,88.3361,88.0553,88.164,187750.0
2019-11-19 09:35:00,97.35,97.39,97.26,97.36,153613.0,88.1731,88.2093,88.0915,88.1821,153613.0
2019-11-19 09:40:00,97.36,97.39,97.27,97.29,121694.0,88.1821,88.2093,88.1006,88.1187,121694.0
2019-11-19 09:45:00,97.29,97.39,97.28,97.38,99419.0,88.1187,88.2093,88.1097,88.2002,99419.0
2019-11-19 09:50:00,97.39,97.42,97.28,97.34,74669.0,88.2093,88.2365,88.1097,88.164,74669.0
2019-11-19 09:55:00,97.36,97.44,97.35,97.36,63968.0,88.1821,88.2546,88.1731,88.1821,63968.0
2019-11-19 10:00:00,97.36,97.45,97.35,97.45,53778.0,88.1821,88.2636,88.1731,88.2636,53778.0
2019-11-19 10:05:00,97.45,97.52,97.44,97.45,77247.0,88.2636,88.327,88.2546,88.2636,77247.0
2019-11-19 10:10:00,97.46,97.55,97.45,97.51,129006.0,88.2727,88.3542,88.2636,88.318,129006.0
2019-11-19 10:15:00,97.5,97.5,97.38,97.41,236894.0,88.3089,88.3089,88.2002,88.2274,236894.0
2019-11-19 10:20:00,97.4,97.49,97.4,97.47,153517.0,88.2183,88.2999,88.2183,88.2817,153517.0
2019-11-19 10:25:00,97.48,97.61,97.47,97.6,128374.0,88.2908,88.4085,88.2817,88.3995,128374.0
2019-11-19 10:30:00,97.6,97.62,97.53,97.62,175457.0,88.3995,88.4176,88.3361,88.4176,175457.0
2019-11-19 10:35:00,97.62,97.67,97.6,97.66,39502.0,88.4176,88.4629,88.3995,88.4538,39502.0
2019-11-19 10:40:00,97.67,97.69,97.64,97.64,135216.0,88.4629,88.481,88.4357,88.4357,135216.0
2019-11-19 10:45:00,97.65,97.66,97.49,97.5,66081.0,88.4448,88.4538,88.2999,88.3089,66081.0
2019-11-19 10:50:00,97.5,97.52,97.4,97.44,71162.0,88.3089,88.327,88.2183,88.2546,71162.0
2019-11-19 10:55:00,97.44,97.45,97.38,97.42,46405.0,88.2546,88.2636,88.2002,88.2365,46405.0
2019-11-19 11:00:00,97.41,97.5,97.39,97.48,135295.0,88.2274,88.3089,88.2093,88.2908,135295.0
2019-11-19 11:05:00,97.48,97.49,97.43,97.47,28453.0,88.2908,88.2999,88.2455,88.2817,28453.0
2019-11-19 11:10:00,97.46,97.53,97.46,97.52,23681.0,88.2727,88.3361,88.2727,88.327,23681.0
2019-11-19 11:15:00,97.53,97.56,97.49,97.55,21486.0,88.3361,88.3633,88.2999,88.3542,21486.0
2019-11-19 11:20:00,97.55,97.56,97.47,97.48,32628.0,88.3542,88.3633,88.2817,88.2908,32628.0
2019-11-19 11:25:00,97.49,97.58,97.49,97.55,100875.0,88.2999,88.3814,88.2999,88.3542,100875.0
2019-11-19 11:30:00,97.54,97.55,97.51,97.51,30876.0,88.3451,88.3542,88.318,88.318,30876.0
2019-11-19 11:35:00,97.52,97.7,97.5,97.62,137435.0,88.327,88.4901,88.3089,88.4176,137435.0
2019-11-19 11:40:00,97.63,97.63,97.54,97.56,37576.0,88.4267,88.4267,88.3451,88.3633,37576.0
2019-11-19 11:45:00,97.56,97.6,97.55,97.6,54515.0,88.3633,88.3995,88.3542,88.3995,54515.0
2019-11-19 11:50:00,97.59,97.62,97.55,97.62,86701.0,88.3904,88.4176,88.3542,88.4176,86701.0
2019-11-19 11:55:00,97.63,97.64,97.59,97.64,44032.0,88.4267,88.4357,88.3904,88.4357,44032.0
2019-11-19 12:00:00,97.63,97.65,97.56,97.58,27008.0,88.4267,88.4448,88.3633,88.3814,27008.0
2019-11-19 12:05:00,97.58,97.58,97.46,97.54,141857.0,88.3814,88.3814,88.2727,88.3451,141857.0
2019-11-19 12:10:00,97.54,97.56,97.52,97.56,21646.0,88.3451,88.3633,88.327,88.3633,21646.0
2019-11-19 12:15:00,97.56,97.58,97.54,97.56,35796.0,88.3633,88.3814,88.3451,88.3633,35796.0
2019-11-19 12:20:00,97.57,97.62,97.57,97.62,24794.0,88.3723,88.4176,88.3723,88.4176,24794.0
2019-11-19 12:25:00,97.62,97.62,97.55,97.58,29799.0,88.4176,88.4176,88.3542,88.3814,29799.0
2019-11-19 12:30:00,97.58,97.58,97.52,97.53,50643.0,88.3814,88.3814,88.327,88.3361,50643.0
2019-11-19 12:35:00,97.54,97.55,97.5,97.52,32947.0,88.3451,88.3542,88.3089,88.327,32947.0
2019-11-19 12:40:00,97.53,97.53,97.46,97.46,28037.0,88.3361,88.3361,88.2727,88.2727,28037.0
2019-11-19 12:45:00,97.46,97.54,97.45,97.54,25631.0,88.2727,88.3451,88.2636,88.3451,25631.0
2019-11-19 12:50:00,97.54,97.54,97.51,97.52,107260.0,88.3451,88.3451,88.318,88.327,107260.0
2019-11-19 12:55:00,97.51,97.56,97.51,97.53,189793.0,88.318,88.3633,88.318,88.3361,189793.0
2019-11-19 13:00:00,97.53,97.54,97.5,97.52,91690.0,88.3361,88.3451,88.3089,88.327,91690.0
2019-11-19 13:05:00,97.51,97.54,97.48,97.53,44854.0,88.318,88.3451,88.2908,88.3361,44854.0
2019-11-19 13:10:00,97.52,97.58,97.52,97.56,45167.0,88.327,88.3814,88.327,88.3633,45167.0
2019-11-19 13:15:00,97.56,97.6,97.56,97.59,80189.0,88.3633,88.3995,88.3633,88.3904,80189.0
2019-11-19 13:20:00,97.6,97.61,97.53,97.54,54724.0,88.3995,88.4085,88.3361,88.3451,54724.0
2019-11-19 13:25:00,97.53,97.57,97.53,97.56,18029.0,88.3361,88.3723,88.3361,88.3633,18029.0
2019-11-19 13:30:00,97.55,97.6,97.55,97.59,30862.0,88.3542,88.3995,88.3542,88.3904,30862.0
2019-11-19 13:35:00,97.6,97.6,97.56,97.59,24166.0,88.3995,88.3995,88.3633,88.3904,24166.0
2019-11-19 13:40:00,97.59,97.64,97.59,97.63,21311.0,88.3904,88.4357,88.3904,88.4267,21311.0
2019-11-19 13:45:00,97.63,97.69,97.62,97.69,19621.0,88.4267,88.481,88.4176,88.481,19621.0
2019-11-19 13:50:00,97.69,97.7,97.64,97.65,30287.0,88.481,88.4901,88.4357,88.4448,30287.0
2019-11-19 13:55:00,97.65,97.66,97.63,97.64,76694.0,88.4448,88.4538,88.4267,88.4357,76694.0
2019-11-19 14:00:00,97.64,97.71,97.64,97.7,27767.0,88.4357,88.4991,88.4357,88.4901,27767.0
2019-11-19 14:05:00,97.7,97.76,97.69,97.73,30106.0,88.4901,88.5444,88.481,88.5172,30106.0
2019-11-19 14:10:00,97.73,97.73,97.69,97.71,34877.0,88.5172,88.5172,88.481,88.4991,34877.0
2019-11-19 14:15:00,97.71,97.74,97.7,97.73,28741.0,88.4991,88.5263,88.4901,88.5172,28741.0
2019-11-19 14:20:00,97.73,97.79,97.72,97.79,66830.0,88.5172,88.5716,88.5082,88.5716,66830.0
2019-11-19 14:25:00,97.79,97.82,97.78,97.8,240284.0,88.5716,88.5988,88.5625,88.5806,240284.0
2019-11-19 14:30:00,97.81,97.83,97.78,97.79,187902.0,88.5897,88.6078,88.5625,88.5716,187902.0
2019-11-19 14:35:00,97.8,97.84,97.8,97.81,43649.0,88.5806,88.6169,88.5806,88.5897,43649.0
2019-11-19 14:40:00,97.8,97.8,97.77,97.79,113183.0,88.5806,88.5806,88.5535,88.5716,113183.0
2019-11-19 14:45:00,97.79,97.85,97.79,97.82,65721.0,88.5716,88.6259,88.5716,88.5988,65721.0
2019-11-19 14:50:00,97.82,97.83,97.76,97.76,81717.0,88.5988,88.6078,88.5444,88.5444,81717.0
2019-11-19 14:55:00,97.77,97.77,97.73,97.76,66955.0,88.5535,88.5535,88.5172,88.5444,66955.0
2019-11-19 15:00:00,97.75,97.79,97.74,97.77,51453.0,88.5354,88.5716,88.5263,88.5535,51453.0
2019-11-19 15:05:00,97.78,97.85,97.77,97.83,56618.0,88.5625,88.6259,88.5535,88.6078,56618.0
2019-11-19 15:10:00,97.84,97.93,97.83,97.92,335655.0,88.6169,88.6984,88.6078,88.6893,335655.0
2019-11-19 15:15:00,97.92,97.92,97.83,97.85,185197.0,88.6893,88.6893,88.6078,88.6259,185197.0
2019-11-19 15:20:00,97.85,97.86,97.8,97.84,70817.0,88.6259,88.635,88.5806,88.6169,70817.0
2019-11-19 15:25:00,97.84,97.85,97.82,97.83,77705.0,88.6169,88.6259,88.5988,88.6078,77705.0
2019-11-19 15:30:00,97.84,97.89,97.83,97.86,110488.0,88.6169,88.6622,88.6078,88.635,110488.0
2019-11-19 15:35:00,97.85,97.91,97.84,97.88,156056.0,88.6259,88.6803,88.6169,88.6531,156056.0
2019-11-19 15:40:00,97.87,97.88,97.83,97.83,185530.0,88.644,88.6531,88.6078,88.6078,185530.0
2019-11-19 15:45:00,97.84,97.86,97.81,97.84,213876.0,88.6169,88.635,88.5897,88.6169,213876.0
2019-11-19 15:50:00,97.84,97.84,97.78,97.79,352471.0,88.6169,88.6169,88.5625,88.5716,352471.0
2019-11-19 15:55:00,97.79,97.8,97.73,97.78,772585.0,88.5716,88.5806,88.5172,88.5625,772585.0
2019-11-20 09:30:00,97.63,97.86,97.58,97.83,218928.0,88.4267,88.635,88.3814,88.6078,218928.0
2019-11-20 09:35:00,97.82,97.82,97.68,97.68,394532.0,88.5988,88.5988,88.4719,88.4719,394532.0
2019-11-20 09:40:00,97.67,97.67,97.52,97.66,325396.0,88.4629,88.4629,88.327,88.4538,325396.0
2019-11-20 09:45:00,97.66,97.79,97.66,97.68,120523.0,88.4538,88.5716,88.4538,88.4719,120523.0
2019-11-20 09:50:00,97.68,97.83,97.67,97.72,177554.0,88.4719,88.6078,88.4629,88.5082,177554.0
2019-11-20 09:55:00,97.71,97.89,97.69,97.76,301612.0,88.4991,88.6622,88.481,88.5444,301612.0
2019-11-20 10:00:00,97.76,97.89,97.76,97.87,127145.0,88.5444,88.6622,88.5444,88.644,127145.0
2019-11-20 10:05:00,97.85,97.88,97.81,97.86,29813.0,88.6259,88.6531,88.5897,88.635,29813.0
2019-11-20 10:10:00,97.85,97.87,97.8,97.8,80958.0,88.6259,88.644,88.5806,88.5806,80958.0
2019-11-20 10:15:00,97.8,97.81,97.74,97.78,85795.0,88.5806,88.5897,88.5263,88.5625,85795.0
2019-11-20 10:20:00,97.77,97.8,97.72,97.73,87913.0,88.5535,88.5806,88.5082,88.5172,87913.0
2019-11-20 10:25:00,97.73,97.8,97.7,97.78,91017.0,88.5172,88.5806,88.4901,88.5625,91017.0
2019-11-20 10:30:00,97.78,97.85,97.78,97.84,167303.0,88.5625,88.6259,88.5625,88.6169,167303.0
2019-11-20 10:35:00,97.85,97.9,97.84,97.88,67267.0,88.6259,88.6712,88.6169,88.6531,67267.0
2019-11-20 10:40:00,97.89,97.9,97.85,97.88,29957.0,88.6622,88.6712,88.6259,88.6531,29957.0
2019-11-20 10:45:00,97.89,97.95,97.88,97.95,38564.0,88.6622,88.7165,88.6531,88.7165,38564.0
2019-11-20 10:50:00,97.95,97.97,97.89,97.89,49899.0,88.7165,88.7346,88.6622,88.6622,49899.0
2019-11-20 10:55:00,97.89,97.9,97.83,97.83,39815.0,88.6622,88.6712,88.6078,88.6078,39815.0
2019-11-20 11:00:00,97.84,97.89,97.81,97.87,86760.0,88.6169,88.6622,88.5897,88.644,86760.0
2019-11-20 11:05:00,97.88,97.88,97.76,97.77,82670.0,88.6531,88.6531,88.5444,88.5535,82670.0
2019-11-20 11:10:00,97.77,97.78,97.68,97.73,71420.0,88.5535,88.5625,88.4719,88.5172,71420.0
2019-11-20 11:15:00,97.73,97.77,97.72,97.72,38668.0,88.5172,88.5535,88.5082,88.5082,38668.0
2019-11-20 11:20:00,97.72,97.77,97.7,97.77,45726.0,88.5082,88.5535,88.4901,88.5535,45726.0
2019-11-20 11:25:00,97.78,97.8,97.71,97.73,86228.0,88.5625,88.5806,88.4991,88.5172,86228.0
2019-11-20 11:30:00,97.72,97.75,97.64,97.69,78452.0,88.5082,88.5354,88.4357,88.481,78452.0
2019-11-20 11:35:00,97.68,97.76,97.68,97.76,102874.0,88.4719,88.5444,88.4719,88.5444,102874.0
2019-11-20 11:40:00,97.76,97.77,97.7,97.74,129022.0,88.5444,88.5535,88.4901,88.5263,129022.0
2019-11-20 11:45:00,97.73,97.76,97.71,97.75,66409.0,88.5172,88.5444,88.4991,88.5354,66409.0
2019-11-20 11:50:00,97.75,97.79,97.73,97.73,78744.0,88.5354,88.5716,88.5172,88.5172,78744.0
2019-11-20 11:55:00,97.73,97.8,97.73,97.73,35210.0,88.5172,88.5806,88.5172,88.5172,35210.0
2019-11-20 12:00:00,97.73,97.74,97.61,97.66,55346.0,88.5172,88.5263,88.4085,88.4538,55346.0
2019-11-20 12:05:00,97.66,97.67,97.61,97.67,39264.0,88.4538,88.4629,88.4085,88.4629,39264.0
2019-11-20 12:10:00,97.67,97.7,97.64,97.64,69655.0,88.4629,88.4901,88.4357,88.4357,69655.0
2019-11-20 12:15:00,97.64,97.65,97.61,97.65,42337.0,88.4357,88.4448,88.4085,88.4448,42337.0
2019-11-20 12:20:00,97.65,97.66,97.61,97.62,28225.0,88.4448,88.4538,88.4085,88.4176,28225.0
2019-11-20 12:25:00,97.62,97.66,97.6,97.6,77199.0,88.4176,88.4538,88.3995,88.3995,77199.0
2019-11-20 12:30:00,97.6,97.62,97.56,97.61,81030.0,88.3995,88.4176,88.3633,88.4085,81030.0
2019-11-20 12:35:00,97.62,97.67,97.61,97.66,69292.0,88.4176,88.4629,88.4085,88.4538,69292.0
2019-11-20 12:40:00,97.66,97.67,97.63,97.63,38960.0,88.4538,88.4629,88.4267,88.4267,38960.0
2019-11-20 12:45:00,97.63,97.63,97.57,97.6,38407.0,88.4267,88.4267,88.3723,88.3995,38407.0
2019-11-20 12:50:00,97.59,97.6,97.5,97.55,42232.0,88.3904,88.3995,88.3089,88.3542,42232.0
2019-11-20 12:55:00,97.54,97.54,97.14,97.32,611600.0,88.3451,88.3451,87.9829,88.1459,611600.0
2019-11-20 13:00:00,97.31,97.41,97.29,97.38,186554.0,88.1368,88.2274,88.1187,88.2002,186554.0
2019-11-20 13:05:00,97.37,97.38,97.29,97.32,54115.0,88.1912,88.2002,88.1187,88.1459,54115.0
2019-11-20 13:10:00,97.32,97.32,97.2,97.21,213796.0,88.1459,88.1459,88.0372,88.0463,213796.0
2019-11-20 13:15:00,97.21,97.23,97.13,97.13,208209.0,88.0463,88.0644,87.9738,87.9738,208209.0
2019-11-20 13:20:00,97.13,97.18,97.08,97.08,158968.0,87.9738,88.0191,87.9285,87.9285,158968.0
2019-11-20 13:25:00,97.09,97.22,97.09,97.13,181602.0,87.9376,88.0553,87.9376,87.9738,181602.0
2019-11-20 13:30:00,97.13,97.16,97.07,97.14,75029.0,87.9738,88.001,87.9195,87.9829,75029.0
2019-11-20 13:35:00,97.14,97.17,97.1,97.11,97491.0,87.9829,88.01,87.9466,87.9557,97491.0
2019-11-20 13:40:00,97.1,97.17,97.07,97.12,71880.0,87.9466,88.01,87.9195,87.9647,71880.0
2019-11-20 13:45:00,97.13,97.2,97.11,97.2,68534.0,87.9738,88.0372,87.9557,88.0372,68534.0
2019-11-20 13:50:00,97.2,97.4,97.19,97.33,197232.0,88.0372,88.2183,88.0281,88.1549,197232.0
2019-11-20 13:55:00,97.34,97.36,97.32,97.36,89702.0,88.164,88.1821,88.1459,88.1821,89702.0
2019-11-20 14:00:00,97.37,97.42,97.34,97.37,57785.0,88.1912,88.2365,88.164,88.1912,57785.0
2019-11-20 14:05:00,97.36,97.4,97.31,97.37,73275.0,88.1821,88.2183,88.1368,88.1912,73275.0
2019-11-20 14:10:00,97.38,97.48,97.37,97.45,744147.0,88.2002,88.2908,88.1912,88.2636,744147.0
2019-11-20 14:15:00,97.45,97.49,97.41,97.44,51533.0,88.2636,88.2999,88.2274,88.2546,51533.0
2019-11-20 14:20:00,97.44,97.49,97.43,97.46,60368.0,88.2546,88.2999,88.2455,88.2727,60368.0
2019-11-20 14:25:00,97.47,97.59,97.47,97.57,66516.0,88.2817,88.3904,88.2817,88.3723,66516.0
2019-11-20 14:30:00,97.56,97.58,97.52,97.55,83434.0,88.3633,88.3814,88.327,88.3542,83434.0
2019-11-20 14:35:00,97.55,97.61,97.54,97.59,59085.0,88.3542,88.4085,88.3451,88.3904,59085.0
2019-11-20 14:40:00,97.6,97.61,97.53,97.56,110751.0,88.3995,88.4085,88.3361,88.3633,110751.0
2019-11-20 14:45:00,97.57,97.6,97.49,97.54,91337.0,88.3723,88.3995,88.2999,88.3451,91337.0
2019-11-20 14:50:00,97.54,97.62,97.53,97.58,208660.0,88.3451,88.4176,88.3361,88.3814,208660.0
2019-11-20 14:55:00,97.58,97.62,97.57,97.58,56545.0,88.3814,88.4176,88.3723,88.3814,56545.0
2019-11-20 15:00:00,97.59,97.63,97.56,97.58,96823.0,88.3904,88.4267,88.3633,88.3814,96823.0
2019-11-20 15:05:00,97.57,97.61,97.55,97.57,74685.0,88.3723,88.4085,88.3542,88.3723,74685.0
2019-11-20 15:10:00,97.57,97.64,97.57,97.62,49103.0,88.3723,88.4357,88.3723,88.4176,49103.0
2019-11-20 15:15:00,97.62,97.62,97.52,97.52,88631.0,88.4176,88.4176,88.327,88.327,88631.0
2019-11-20 15:20:00,97.52,97.57,97.5,97.56,70011.0,88.327,88.3723,88.3089,88.3633,70011.0
2019-11-20 15:25:00,97.55,97.58,97.5,97.5,58296.0,88.3542,88.3814,88.3089,88.3089,58296.0
2019-11-20 15:30:00,97.49,97.53,97.46,97.51,130117.0,88.2999,88.3361,88.2727,88.318,130117.0
2019-11-20 15:35:00,97.51,97.51,97.46,97.5,149815.0,88.318,88.318,88.2727,88.3089,149815.0
2019-11-20 15:40:00,97.5,97.62,97.49,97.61,171774.0,88.3089,88.4176,88.2999,88.4085,171774.0
2019-11-20 15:45:00,97.6,97.63,97.55,97.55,265291.0,88.3995,88.4267,88.3542,88.3542,265291.0
2019-11-20 15:50:00,97.56,97.66,97.55,97.65,591952.0,88.3633,88.4538,88.3542,88.4448,591952.0
2019-11-20 15:55:00,97.66,97.67,97.56,97.67,1493473.0,88.4538,88.4629,88.3633,88.4629,1493473.0
2019-11-21 09:30:00,97.72,97.8,97.41,97.52,140952.0,88.5082,88.5806,88.2274,88.327,140952.0
2019-11-21 09:35:00,97.51,97.57,97.24,97.24,95299.0,88.318,88.3723,88.0734,88.0734,95299.0
2019-11-21 09:40:00,97.24,97.31,97.16,97.18,96695.0,88.0734,88.1368,88.001,88.0191,96695.0
2019-11-21 09:45:00,97.18,97.22,97.08,97.11,168405.0,88.0191,88.0553,87.9285,87.9557,168405.0
2019-11-21 09:50:00,97.12,97.37,97.11,97.26,80876.0,87.9647,88.1912,87.9557,88.0915,80876.0
2019-11-21 09:55:00,97.26,97.42,97.24,97.33,111748.0,88.0915,88.2365,88.0734,88.1549,111748.0
2019-11-21 10:00:00,97.33,97.38,97.28,97.31,64323.0,88.1549,88.2002,88.1097,88.1368,64323.0
2019-11-21 10:05:00,97.31,97.4,97.26,97.35,85442.0,88.1368,88.2183,88.0915,88.1731,85442.0
2019-11-21 10:10:00,97.35,97.4,97.28,97.31,54345.0,88.1731,88.2183,88.1097,88.1368,54345.0
2019-11-21 10:15:00,97.3,97.3,97.11,97.13,425498.0,88.1278,88.1278,87.9557,87.9738,425498.0
2019-11-21 10:20:00,97.13,97.19,97.09,97.19,66104.0,87.9738,88.0281,87.9376,88.0281,66104.0
2019-11-21 10:25:00,97.19,97.29,97.13,97.13,54700.0,88.0281,88.1187,87.9738,87.9738,54700.0
2019-11-21 10:30:00,97.13,97.23,97.05,97.12,101332.0,87.9738,88.0644,87.9013,87.9647,101332.0
2019-11-21 10:35:00,97.11,97.24,97.11,97.22,93374.0,87.9557,88.0734,87.9557,88.0553,93374.0
2019-11-21 10:40:00,97.23,97.3,97.23,97.3,53823.0,88.0644,88.1278,88.0644,88.1278,53823.0
2019-11-21 10:45:00,97.3,97.33,97.28,97.31,118097.0,88.1278,88.1549,88.1097,88.1368,118097.0
2019-11-21 10:50:00,97.31,97.33,97.25,97.27,98304.0,88.1368,88.1549,88.0825,88.1006,98304.0
2019-11-21 10:55:00,97.26,97.36,97.25,97.35,65006.0,88.0915,88.1821,88.0825,88.1731,65006.0
2019-11-21 11:00:00,97.35,97.44,97.29,97.36,95375.0,88.1731,88.2546,88.1187,88.1821,95375.0
2019-11-21 11:05:00,97.36,97.43,97.35,97.38,93226.0,88.1821,88.2455,88.1731,88.2002,93226.0
2019-11-21 11:10:00,97.39,97.43,97.37,97.37,43142.0,88.2093,88.2455,88.1912,88.1912,43142.0
2019-11-21 11:15:00,97.38,97.46,97.34,97.42,63399.0,88.2002,88.2727,88.164,88.2365,63399.0
2019-11-21 11:20:00,97.42,97.49,97.41,97.49,63943.0,88.2365,88.2999,88.2274,88.2999,63943.0
2019-11-21 11:25:00,97.49,97.54,97.44,97.45,52504.0,88.2999,88.3451,88.2546,88.2636,52504.0
2019-11-21 11:30:00,97.45,97.52,97.43,97.45,47322.0,88.2636,88.327,88.2455,88.2636,47322.0
2019-11-21 11:35:00,97.46,97.51,97.43,97.48,52369.0,88.2727,88.318,88.2455,88.2908,52369.0
2019-11-21 11:40:00,97.48,97.55,97.47,97.55,57814.0,88.2908,88.3542,88.2817,88.3542,57814.0
2019-11-21 11:45:00,97.54,97.59,97.51,97.57,68105.0,88.3451,88.3904,88.318,88.3723,68105.0
2019-11-21 11:50:00,97.57,97.58,97.51,97.58,48979.0,88.3723,88.3814,88.318,88.3814,48979.0
2019-11-21 11:55:00,97.58,97.59,97.54,97.55,53219.0,88.3814,88.3904,88.3451,88.3542,53219.0
2019-11-21 12:00:00,97.56,97.61,97.51,97.61,63059.0,88.3633,88.4085,88.318,88.4085,63059.0
2019-11-21 12:05:00,97.6,97.69,97.6,97.68,46087.0,88.3995,88.481,88.3995,88.4719,46087.0
2019-11-21 12:10:00,97.68,97.73,97.68,97.72,45113.0,88.4719,88.5172,88.4719,88.5082,45113.0
2019-11-21 12:15:00,97.72,97.76,97.69,97.69,56632.0,88.5082,88.5444,88.481,88.481,56632.0
2019-11-21 12:20:00,97.69,97.69,97.65,97.66,30322.0,88.481,88.481,88.4448,88.4538,30322.0
2019-11-21 12:25:00,97.66,97.68,97.64,97.65,40867.0,88.4538,88.4719,88.4357,88.4448,40867.0
2019-11-21 12:30:00,97.65,97.7,97.62,97.7,51476.0,88.4448,88.4901,88.4176,88.4901,51476.0
2019-11-21 12:35:00,97.71,97.78,97.69,97.77,35552.0,88.4991,88.5625,88.481,88.5535,35552.0
2019-11-21 12:40:00,97.77,97.81,97.76,97.78,21299.0,88.5535,88.5897,88.5444,88.5625,21299.0
2019-11-21 12:45:00,97.78,97.8,97.71,97.72,34925.0,88.5625,88.5806,88.4991,88.5082,34925.0
2019-11-21 12:50:00,97.72,97.74,97.68,97.72,36923.0,88.5082,88.5263,88.4719,88.5082,36923.0
2019-11-21 12:55:00,97.72,97.73,97.67,97.71,29093.0,88.5082,88.5172,88.4629,88.4991,29093.0
2019-11-21 13:00:00,97.71,97.72,97.68,97.72,23294.0,88.4991,88.5082,88.4719,88.5082,23294.0
2019-11-21 13:05:00,97.71,97.72,97.68,97.69,22230.0,88.4991,88.5082,88.4719,88.481,22230.0
2019-11-21 13:10:00,97.69,97.73,97.68,97.72,27967.0,88.481,88.5172,88.4719,88.5082,27967.0
2019-11-21 13:15:00,97.73,97.76,97.72,97.76,16637.0,88.5172,88.5444,88.5082,88.5444,16637.0
2019-11-21 13:20:00,97.76,97.77,97.67,97.69,38425.0,88.5444,88.5535,88.4629,88.481,38425.0
2019-11-21 13:25:00,97.69,97.73,97.67,97.72,23103.0,88.481,88.5172,88.4629,88.5082,23103.0
2019-11-21 13:30:00,97.73,97.79,97.72,97.79,25711.0,88.5172,88.5716,88.5082,88.5716,25711.0
2019-11-21 13:35:00,97.79,97.79,97.74,97.75,88130.0,88.5716,88.5716,88.5263,88.5354,88130.0
2019-11-21 13:40:00,97.75,97.8,97.73,97.8,156574.0,88.5354,88.5806,88.5172,88.5806,156574.0
2019-11-21 13:45:00,97.8,97.87,97.79,97.87,16570.0,88.5806,88.644,88.5716,88.644,16570.0
2019-11-21 13:50:00,97.87,97.91,97.84,97.86,26235.0,88.644,88.6803,88.6169,88.635,26235.0
2019-11-21 13:55:00,97.86,97.88,97.84,97.87,19576.0,88.635,88.6531,88.6169,88.644,19576.0
2019-11-21 14:00:00,97.87,97.89,97.79,97.81,74381.0,88.644,88.6622,88.5716,88.5897,74381.0
2019-11-21 14:05:00,97.81,97.93,97.78,97.91,73508.0,88.5897,88.6984,88.5625,88.6803,73508.0
2019-11-21 14:10:00,97.91,97.93,97.89,97.91,21399.0,88.6803,88.6984,88.6622,88.6803,21399.0
2019-11-21 14:15:00,97.92,97.92,97.87,97.9,27867.0,88.6893,88.6893,88.644,88.6712,27867.0
2019-11-21 14:20:00,97.91,97.95,97.9,97.94,70859.0,88.6803,88.7165,88.6712,88.7074,70859.0
2019-11-21 14:25:00,97.94,97.94,97.9,97.92,24207.0,88.7074,88.7074,88.6712,88.6893,24207.0
2019-11-21 14:30:00,97.91,97.96,97.91,97.95,133139.0,88.6803,88.7256,88.6803,88.7165,133139.0
2019-11-21 14:35:00,97.95,97.96,97.91,97.91,74530.0,88.7165,88.7256,88.6803,88.6803,74530.0
2019-11-21 14:40:00,97.91,97.93,97.9,97.9,34796.0,88.6803,88.6984,88.6712,88.6712,34796.0
2019-11-21 14:45:00,97.9,97.93,97.88,97.91,32008.0,88.6712,88.6984,88.6531,88.6803,32008.0
2019-11-21 14:50:00,97.91,97.93,97.89,97.91,32442.0,88.6803,88.6984,88.6622,88.6803,32442.0
2019-11-21 14:55:00,97.92,97.95,97.91,97.93,35857.0,88.6893,88.7165,88.6803,88.6984,35857.0
2019-11-21 15:00:00,97.94,97.98,97.92,97.92,63585.0,88.7074,88.7437,88.6893,88.6893,63585.0
2019-11-21 15:05:00,97.91,97.91,97.89,97.91,62445.0,88.6803,88.6803,88.6622,88.6803,62445.0
2019-11-21 15:10:00,97.9,97.92,97.89,97.92,39538.0,88.6712,88.6893,88.6622,88.6893,39538.0
2019-11-21 15:15:00,97.91,97.93,97.89,97.91,59886.0,88.6803,88.6984,88.6622,88.6803,59886.0
2019-11-21 15:20:00,97.91,97.93,97.87,97.9,55209.0,88.6803,88.6984,88.644,88.6712,55209.0
2019-11-21 15:25:00,97.9,97.92,97.85,97.86,55952.0,88.6712,88.6893,88.6259,88.635,55952.0
2019-11-21 15:30:00,97.86,97.92,97.86,97.89,206671.0,88.635,88.6893,88.635,88.6622,206671.0
2019-11-21 15:35:00,97.9,97.91,97.81,97.84,156866.0,88.6712,88.6803,88.5897,88.6169,156866.0
2019-11-21 15:40:00,97.83,97.88,97.77,97.88,101749.0,88.6078,88.6531,88.5535,88.6531,101749.0
2019-11-21 15:45:00,97.87,97.9,97.85,97.87,186840.0,88.644,88.6712,88.6259,88.644,186840.0
2019-11-21 15:50:00,97.88,97.88,97.76,97.83,348480.0,88.6531,88.6531,88.5444,88.6078,348480.0
2019-11-21 15:55:00,97.82,97.94,97.81,97.91,1287462.0,88.5988,88.7074,88.5897,88.6803,1287462.0
2019-11-22 09:30:00,98.08,98.13,97.88,97.96,185779.0,88.8342,88.8795,88.6531,88.7256,185779.0
2019-11-22 09:35:00,97.98,98.13,97.98,98.13,169065.0,88.7437,88.8795,88.7437,88.8795,169065.0
2019-11-22 09:40:00,98.13,98.24,98.03,98.03,150172.0,88.8795,88.9792,88.789,88.789,150172.0
2019-11-22 09:45:00,98.03,98.19,98.03,98.14,84290.0,88.789,88.9339,88.789,88.8886,84290.0
2019-11-22 09:50:00,98.14,98.17,98.1,98.11,61995.0,88.8886,88.9158,88.8524,88.8614,61995.0
2019-11-22 09:55:00,98.11,98.18,98.1,98.13,41170.0,88.8614,88.9248,88.8524,88.8795,41170.0
2019-11-22 10:00:00,98.13,98.19,98.11,98.17,44870.0,88.8795,88.9339,88.8614,88.9158,44870.0
2019-11-22 10:05:00,98.17,98.19,98.1,98.16,96444.0,88.9158,88.9339,88.8524,88.9067,96444.0
2019-11-22 10:10:00,98.16,98.26,98.16,98.18,69606.0,88.9067,88.9973,88.9067,88.9248,69606.0
2019-11-22 10:15:00,98.18,98.23,98.18,98.19,65618.0,88.9248,88.9701,88.9248,88.9339,65618.0
2019-11-22 10:20:00,98.18,98.19,98.11,98.16,172267.0,88.9248,88.9339,88.8614,88.9067,172267.0
2019-11-22 10:25:00,98.16,98.22,98.15,98.15,69063.0,88.9067,88.961,88.8976,88.8976,69063.0
2019-11-22 10:30:00,98.14,98.18,98.08,98.13,131187.0,88.8886,88.9248,88.8342,88.8795,131187.0
2019-11-22 10:35:00,98.13,98.14,98.05,98.09,62247.0,88.8795,88.8886,88.8071,88.8433,62247.0
2019-11-22 10:40:00,98.09,98.15,98.09,98.15,29246.0,88.8433,88.8976,88.8433,88.8976,29246.0
2019-11-22 10:45:00,98.15,98.19,98.11,98.18,43248.0,88.8976,88.9339,88.8614,88.9248,43248.0
2019-11-22 10:50:00,98.17,98.17,98.02,98.07,91434.0,88.9158,88.9158,88.7799,88.8252,91434.0
2019-11-22 10:55:00,98.06,98.13,98.05,98.12,28183.0,88.8161,88.8795,88.8071,88.8705,28183.0
2019-11-22 11:00:00,98.11,98.15,97.96,98.0,58767.0,88.8614,88.8976,88.7256,88.7618,58767.0
2019-11-22 11:05:00,98.0,98.04,97.92,98.02,186154.0,88.7618,88.798,88.6893,88.7799,186154.0
2019-11-22 11:10:00,98.02,98.04,97.87,97.89,139484.0,88.7799,88.798,88.644,88.6622,139484.0
2019-11-22 11:15:00,97.89,97.96,97.87,97.88,63474.0,88.6622,88.7256,88.644,88.6531,63474.0
2019-11-22 11:20:00,97.87,97.94,97.87,97.91,59797.0,88.644,88.7074,88.644,88.6803,59797.0
2019-11-22 11:25:00,97.91,97.99,97.91,97.98,46273.0,88.6803,88.7527,88.6803,88.7437,46273.0
2019-11-22 11:30:00,97.98,98.02,97.96,97.99,34672.0,88.7437,88.7799,88.7256,88.7527,34672.0
2019-11-22 11:35:00,97.99,98.04,97.98,98.03,32255.0,88.7527,88.798,88.7437,88.789,32255.0
2019-11-22 11:40:00,98.03,98.04,97.94,97.94,42986.0,88.789,88.798,88.7074,88.7074,42986.0
2019-11-22 11:45:00,97.95,98.0,97.94,97.99,50728.0,88.7165,88.7618,88.7074,88.7527,50728.0
2019-11-22 11:50:00,97.98,98.04,97.95,98.0,43121.0,88.7437,88.798,88.7165,88.7618,43121.0
2019-11-22 11:55:00,97.99,98.05,97.99,97.99,20503.0,88.7527,88.8071,88.7527,88.7527,20503.0
2019-11-22 12:00:00,98.0,98.04,98.0,98.04,16208.0,88.7618,88.798,88.7618,88.798,16208.0
2019-11-22 12:05:00,98.04,98.07,98.03,98.06,93297.0,88.798,88.8252,88.789,88.8161,93297.0
2019-11-22 12:10:00,98.06,98.09,98.04,98.06,20824.0,88.8161,88.8433,88.798,88.8161,20824.0
2019-11-22 12:15:00,98.06,98.07,98.0,98.04,173023.0,88.8161,88.8252,88.7618,88.798,173023.0
2019-11-22 12:20:00,98.05,98.21,98.03,98.2,34265.0,88.8071,88.952,88.789,88.9429,34265.0
2019-11-22 12:25:00,98.2,98.2,98.14,98.16,30374.0,88.9429,88.9429,88.8886,88.9067,30374.0
2019-11-22 12:30:00,98.16,98.16,98.12,98.12,25813.0,88.9067,88.9067,88.8705,88.8705,25813.0
2019-11-22 12:35:00,98.11,98.17,98.1,98.14,18072.0,88.8614,88.9158,88.8524,88.8886,18072.0
2019-11-22 12:40:00,98.14,98.19,98.14,98.18,24433.0,88.8886,88.9339,88.8886,88.9248,24433.0
2019-11-22 12:45:00,98.19,98.21,98.18,98.2,30290.0,88.9339,88.952,88.9248,88.9429,30290.0
2019-11-22 12:50:00,98.2,98.23,98.2,98.23,35815.0,88.9429,88.9701,88.9429,88.9701,35815.0
2019-11-22 12:55:00,98.23,98.25,98.21,98.22,31441.0,88.9701,88.9882,88.952,88.961,31441.0
2019-11-22 13:00:00,98.23,98.24,98.2,98.22,45982.0,88.9701,88.9792,88.9429,88.961,45982.0
2019-11-22 13:05:00,98.22,98.23,98.2,98.22,24309.0,88.961,88.9701,88.9429,88.961,24309.0
2019-11-22 13:10:00,98.23,98.24,98.22,98.23,19939.0,88.9701,88.9792,88.961,88.9701,19939.0
2019-11-22 13:15:00,98.24,98.25,98.18,98.19,39564.0,88.9792,88.9882,88.9248,88.9339,39564.0
2019-11-22 13:20:00,98.19,98.26,98.19,98.25,20714.0,88.9339,88.9973,88.9339,88.9882,20714.0
2019-11-22 13:25:00,98.25,98.26,98.21,98.22,17605.0,88.9882,88.9973,88.952,88.961,17605.0
2019-11-22 13:30:00,98.23,98.25,98.21,98.22,23878.0,88.9701,88.9882,88.952,88.961,23878.0
2019-11-22 13:35:00,98.23,98.24,98.21,98.21,14674.0,88.9701,88.9792,88.952,88.952,14674.0
2019-11-22 13:40:00,98.21,98.23,98.19,98.2,49158.0,88.952,88.9701,88.9339,88.9429,49158.0
2019-11-22 13:45:00,98.21,98.26,98.21,98.22,27042.0,88.952,88.9973,88.952,88.961,27042.0
2019-11-22 13:50:00,98.23,98.25,98.21,98.24,27082.0,88.9701,88.9882,88.952,88.9792,27082.0
2019-11-22 13:55:00,98.25,98.3,98.22,98.3,67829.0,88.9882,89.0335,88.961,89.0335,67829.0
2019-11-22 14:00:00,98.3,98.32,98.26,98.26,113772.0,89.0335,89.0516,88.9973,88.9973,113772.0
2019-11-22 14:05:00,98.26,98.31,98.26,98.3,55667.0,88.9973,89.0426,88.9973,89.0335,55667.0
2019-11-22 14:10:00,98.3,98.31,98.28,98.3,52895.0,89.0335,89.0426,89.0154,89.0335,52895.0
2019-11-22 14:15:00,98.3,98.35,98.3,98.34,42284.0,89.0335,89.0788,89.0335,89.0697,42284.0
2019-11-22 14:20:00,98.35,98.4,98.32,98.33,72771.0,89.0788,89.1241,89.0516,89.0607,72771.0
2019-11-22 14:25:00,98.33,98.37,98.32,98.34,23439.0,89.0607,89.0969,89.0516,89.0697,23439.0
2019-11-22 14:30:00,98.34,98.37,98.34,98.35,50528.0,89.0697,89.0969,89.0697,89.0788,50528.0
2019-11-22 14:35:00,98.36,98.38,98.34,98.37,51060.0,89.0878,89.106,89.0697,89.0969,51060.0
2019-11-22 14:40:00,98.36,98.36,98.33,98.35,26880.0,89.0878,89.0878,89.0607,89.0788,26880.0
2019-11-22 14:45:00,98.35,98.36,98.33,98.34,106876.0,89.0788,89.0878,89.0607,89.0697,106876.0
2019-11-22 14:50:00,98.33,98.36,98.31,98.33,64292.0,89.0607,89.0878,89.0426,89.0607,64292.0
2019-11-22 14:55:00,98.33,98.33,98.28,98.3,61627.0,89.0607,89.0607,89.0154,89.0335,61627.0
2019-11-22 15:00:00,98.3,98.32,98.28,98.29,38781.0,89.0335,89.0516,89.0154,89.0244,38781.0
2019-11-22 15:05:00,98.29,98.31,98.27,98.3,92017.0,89.0244,89.0426,89.0063,89.0335,92017.0
2019-11-22 15:10:00,98.31,98.36,98.31,98.35,35522.0,89.0426,89.0878,89.0426,89.0788,35522.0
2019-11-22 15:15:00,98.36,98.38,98.34,98.38,39615.0,89.0878,89.106,89.0697,89.106,39615.0
2019-11-22 15:20:00,98.37,98.4,98.34,98.35,48747.0,89.0969,89.1241,89.0697,89.0788,48747.0
2019-11-22 15:25:00,98.35,98.38,98.32,98.37,33275.0,89.0788,89.106,89.0516,89.0969,33275.0
2019-11-22 15:30:00,98.36,98.39,98.34,98.35,60407.0,89.0878,89.115,89.0697,89.0788,60407.0
2019-11-22 15:35:00,98.35,98.37,98.31,98.32,72617.0,89.0788,89.0969,89.0426,89.0516,72617.0
2019-11-22 15:40:00,98.31,98.32,98.28,98.28,69116.0,89.0426,89.0516,89.0154,89.0154,69116.0
2019-11-22 15:45:00,98.28,98.31,98.24,98.25,127173.0,89.0154,89.0426,88.9792,88.9882,127173.0
2019-11-22 15:50:00,98.25,98.26,98.2,98.26,162459.0,88.9882,88.9973,88.9429,88.9973,162459.0
2019-11-22 15:55:00,98.26,98.31,98.25,98.28,335242.0,88.9973,89.0426,88.9882,89.0154,335242.0
2019-11-25 09:30:00,98.66,98.87,98.51,98.87,188515.0,89.3596,89.5498,89.2237,89.5498,188515.0
2019-11-25 09:35:00,98.88,98.94,98.82,98.84,115685.0,89.5588,89.6132,89.5045,89.5226,115685.0
2019-11-25 09:40:00,98.85,98.89,98.77,98.89,128084.0,89.5317,89.5679,89.4592,89.5679,128084.0
2019-11-25 09:45:00,98.89,98.92,98.81,98.91,266449.0,89.5679,89.5951,89.4954,89.586,266449.0
2019-11-25 09:50:00,98.91,98.92,98.8,98.81,153487.0,89.586,89.5951,89.4864,89.4954,153487.0
2019-11-25 09:55:00,98.81,98.96,98.8,98.95,124451.0,89.4954,89.6313,89.4864,89.6222,124451.0
2019-11-25 10:00:00,98.96,99.02,98.94,98.99,141658.0,89.6313,89.6856,89.6132,89.6585,141658.0
2019-11-25 10:05:00,99.0,99.08,98.98,99.08,338752.0,89.6675,89.74,89.6494,89.74,338752.0
2019-11-25 10:10:00,99.08,99.12,99.07,99.09,145231.0,89.74,89.7762,89.7309,89.749,145231.0
2019-11-25 10:15:00,99.09,99.12,99.05,99.09,90157.0,89.749,89.7762,89.7128,89.749,90157.0
2019-11-25 10:20:00,99.08,99.1,99.0,99.09,139767.0,89.74,89.7581,89.6675,89.749,139767.0
2019-11-25 10:25:00,99.08,99.13,99.08,99.11,79501.0,89.74,89.7853,89.74,89.7671,79501.0
2019-11-25 10:30:00,99.11,99.19,99.11,99.16,110700.0,89.7671,89.8396,89.7671,89.8124,110700.0
2019-11-25 10:35:00,99.16,99.19,99.13,99.15,94426.0,89.8124,89.8396,89.7853,89.8034,94426.0
2019-11-25 10:40:00,99.15,99.18,99.13,99.17,81599.0,89.8034,89.8305,89.7853,89.8215,81599.0
2019-11-25 10:45:00,99.17,99.2,99.14,99.19,91081.0,89.8215,89.8487,89.7943,89.8396,91081.0
2019-11-25 10:50:00,99.19,99.2,99.05,99.1,135893.0,89.8396,89.8487,89.7128,89.7581,135893.0
2019-11-25 10:55:00,99.1,99.13,99.03,99.03,57926.0,89.7581,89.7853,89.6947,89.6947,57926.0
2019-11-25 11:00:00,99.04,99.07,99.0,99.01,89609.0,89.7037,89.7309,89.6675,89.6766,89609.0
2019-11-25 11:05:00,99.01,99.04,98.96,98.96,80083.0,89.6766,89.7037,89.6313,89.6313,80083.0
2019-11-25 11:10:00,98.96,98.97,98.93,98.95,96870.0,89.6313,89.6403,89.6041,89.6222,96870.0
2019-11-25 11:15:00,98.94,99.02,98.94,99.02,100473.0,89.6132,89.6856,89.6132,89.6856,100473.0
2019-11-25 11:20:00,99.02,99.14,99.01,99.14,84777.0,89.6856,89.7943,89.6766,89.7943,84777.0
2019-11-25 11:25:00,99.13,99.14,99.11,99.12,151285.0,89.7853,89.7943,89.7671,89.7762,151285.0
2019-11-25 11:30:00,99.11,99.17,99.1,99.15,115201.0,89.7671,89.8215,89.7581,89.8034,115201.0
2019-11-25 11:35:00,99.15,99.19,99.12,99.13,87244.0,89.8034,89.8396,89.7762,89.7853,87244.0
2019-11-25 11:40:00,99.12,99.19,99.09,99.19,113788.0,89.7762,89.8396,89.749,89.8396,113788.0
2019-11-25 11:45:00,99.19,99.25,99.18,99.22,106012.0,89.8396,89.8939,89.8305,89.8668,106012.0
2019-11-25 11:50:00,99.21,99.23,99.15,99.16,92566.0,89.8577,89.8758,89.8034,89.8124,92566.0
2019-11-25 11:55:00,99.15,99.18,99.12,99.16,75905.0,89.8034,89.8305,89.7762,89.8124,75905.0
2019-11-25 12:00:00,99.16,99.21,99.15,99.21,53565.0,89.8124,89.8577,89.8034,89.8577,53565.0
2019-11-25 12:05:00,99.21,99.21,99.13,99.18,95274.0,89.8577,89.8577,89.7853,89.8305,95274.0
2019-11-25 12:10:00,99.18,99.21,99.17,99.18,48167.0,89.8305,89.8577,89.8215,89.8305,48167.0
2019-11-25 12:15:00,99.18,99.19,99.15,99.15,74393.0,89.8305,89.8396,89.8034,89.8034,74393.0
2019-11-25 12:20:00,99.16,99.17,99.14,99.16,70498.0,89.8124,89.8215,89.7943,89.8124,70498.0
2019-11-25 12:25:00,99.15,99.16,99.11,99.11,76279.0,89.8034,89.8124,89.7671,89.7671,76279.0
2019-11-25 12:30:00,99.11,99.12,99.09,99.12,66650.0,89.7671,89.7762,89.749,89.7762,66650.0
2019-11-25 12:35:00,99.12,99.13,99.09,99.12,44586.0,89.7762,89.7853,89.749,89.7762,44586.0
2019-11-25 12:40:00,99.12,99.14,99.1,99.12,51335.0,89.7762,89.7943,89.7581,89.7762,51335.0
2019-11-25 12:45:00,99.12,99.12,99.09,99.11,36919.0,89.7762,89.7762,89.749,89.7671,36919.0
2019-11-25 12:50:00,99.1,99.11,99.05,99.1,62527.0,89.7581,89.7671,89.7128,89.7581,62527.0
2019-11-25 12:55:00,99.1,99.1,99.08,99.1,40728.0,89.7581,89.7581,89.74,89.7581,40728.0
2019-11-25 13:00:00,99.11,99.19,99.11,99.16,169797.0,89.7671,89.8396,89.7671,89.8124,169797.0
2019-11-25 13:05:00,99.17,99.17,99.08,99.09,70836.0,89.8215,89.8215,89.74,89.749,70836.0
2019-11-25 13:10:00,99.08,99.12,99.07,99.09,82087.0,89.74,89.7762,89.7309,89.749,82087.0
2019-11-25 13:15:00,99.08,99.1,99.06,99.08,68085.0,89.74,89.7581,89.7219,89.74,68085.0
2019-11-25 13:20:00,99.09,99.12,99.07,99.12,189010.0,89.749,89.7762,89.7309,89.7762,189010.0
2019-11-25 13:25:00,99.12,99.19,99.12,99.16,56225.0,89.7762,89.8396,89.7762,89.8124,56225.0
2019-11-25 13:30:00,99.16,99.17,99.13,99.15,92906.0,89.8124,89.8215,89.7853,89.8034,92906.0
2019-11-25 13:35:00,99.15,99.21,99.14,99.2,50345.0,89.8034,89.8577,89.7943,89.8487,50345.0
2019-11-25 13:40:00,99.21,99.23,99.2,99.21,195455.0,89.8577,89.8758,89.8487,89.8577,195455.0
2019-11-25 13:45:00,99.21,99.22,99.18,99.2,94462.0,89.8577,89.8668,89.8305,89.8487,94462.0
2019-11-25 13:50:00,99.19,99.24,99.18,99.19,998858.0,89.8396,89.8849,89.8305,89.8396,998858.0
2019-11-25 13:55:00,99.19,99.2,99.18,99.19,124586.0,89.8396,89.8487,89.8305,89.8396,124586.0
2019-11-25 14:00:00,99.19,99.24,99.17,99.23,95956.0,89.8396,89.8849,89.8215,89.8758,95956.0
2019-11-25 14:05:00,99.23,99.28,99.23,99.27,91840.0,89.8758,89.9211,89.8758,89.9121,91840.0
2019-11-25 14:10:00,99.27,99.3,99.26,99.3,49043.0,89.9121,89.9392,89.903,89.9392,49043.0
2019-11-25 14:15:00,99.3,99.3,99.27,99.29,127342.0,89.9392,89.9392,89.9121,89.9302,127342.0
2019-11-25 14:20:00,99.29,99.29,99.24,99.27,60339.0,89.9302,89.9302,89.8849,89.9121,60339.0
2019-11-25 14:25:00,99.27,99.29,99.22,99.23,61728.0,89.9121,89.9302,89.8668,89.8758,61728.0
2019-11-25 14:30:00,99.22,99.26,99.22,99.24,94692.0,89.8668,89.903,89.8668,89.8849,94692.0
2019-11-25 14:35:00,99.24,99.25,99.22,99.24,51173.0,89.8849,89.8939,89.8668,89.8849,51173.0
2019-11-25 14:40:00,99.25,99.25,99.2,99.21,72661.0,89.8939,89.8939,89.8487,89.8577,72661.0
2019-11-25 14:45:00,99.22,99.23,99.19,99.2,75703.0,89.8668,89.8758,89.8396,89.8487,75703.0
2019-11-25 14:50:00,99.21,99.24,99.18,99.23,57090.0,89.8577,89.8849,89.8305,89.8758,57090.0
2019-11-25 14:55:00,99.24,99.27,99.23,99.26,86890.0,89.8849,89.9121,89.8758,89.903,86890.0
2019-11-25 15:00:00,99.26,99.28,99.25,99.27,70442.0,89.903,89.9211,89.8939,89.9121,70442.0
2019-11-25 15:05:00,99.28,99.28,99.25,99.25,52228.0,89.9211,89.9211,89.8939,89.8939,52228.0
2019-11-25 15:10:00,99.25,99.28,99.23,99.27,109034.0,89.8939,89.9211,89.8758,89.9121,109034.0
2019-11-25 15:15:00,99.27,99.28,99.24,99.27,65557.0,89.9121,89.9211,89.8849,89.9121,65557.0
2019-11-25 15:20:00,99.27,99.32,99.26,99.31,134461.0,89.9121,89.9574,89.903,89.9483,134461.0
2019-11-25 15:25:00,99.31,99.37,99.3,99.37,100350.0,89.9483,90.0026,89.9392,90.0026,100350.0
2019-11-25 15:30:00,99.37,99.38,99.33,99.33,139999.0,90.0026,90.0117,89.9664,89.9664,139999.0
2019-11-25 15:35:00,99.34,99.35,99.33,99.35,133733.0,89.9755,89.9845,89.9664,89.9845,133733.0
2019-11-25 15:40:00,99.35,99.36,99.3,99.31,197443.0,89.9845,89.9936,89.9392,89.9483,197443.0
2019-11-25 15:45:00,99.31,99.35,99.28,99.29,225393.0,89.9483,89.9845,89.9211,89.9302,225393.0
2019-11-25 15:50:00,99.28,99.38,99.25,99.37,347896.0,89.9211,90.0117,89.8939,90.0026,347896.0
2019-11-25 15:55:00,99.37,99.43,99.34,99.39,971697.0,90.0026,90.057,89.9755,90.0208,971697.0
2019-11-26 09:30:00,99.35,99.41,99.16,99.26,157737.0,89.9845,90.0389,89.8124,89.903,157737.0
2019-11-26 09:35:00,99.27,99.29,99.18,99.23,118332.0,89.9121,89.9302,89.8305,89.8758,118332.0
2019-11-26 09:40:00,99.22,99.31,99.19,99.22,83190.0,89.8668,89.9483,89.8396,89.8668,83190.0
2019-11-26 09:45:00,99.22,99.27,99.2,99.26,85918.0,89.8668,89.9121,89.8487,89.903,85918.0
2019-11-26 09:50:00,99.26,99.3,99.19,99.3,64191.0,89.903,89.9392,89.8396,89.9392,64191.0
2019-11-26 09:55:00,99.3,99.32,99.19,99.31,95492.0,89.9392,89.9574,89.8396,89.9483,95492.0
2019-11-26 10:00:00,99.32,99.33,99.22,99.24,145950.0,89.9574,89.9664,89.8668,89.8849,145950.0
2019-11-26 10:05:00,99.24,99.28,99.21,99.27,63497.0,89.8849,89.9211,89.8577,89.9121,63497.0
2019-11-26 10:10:00,99.27,99.27,99.23,99.24,64479.0,89.9121,89.9121,89.8758,89.8849,64479.0
2019-11-26 10:15:00,99.24,99.24,99.15,99.18,320394.0,89.8849,89.8849,89.8034,89.8305,320394.0
2019-11-26 10:20:00,99.19,99.26,99.17,99.24,91519.0,89.8396,89.903,89.8215,89.8849,91519.0
2019-11-26 10:25:00,99.24,99.29,99.22,99.22,53732.0,89.8849,89.9302,89.8668,89.8668,53732.0
2019-11-26 10:30:00,99.22,99.27,99.17,99.26,45584.0,89.8668,89.9121,89.8215,89.903,45584.0
2019-11-26 10:35:00,99.26,99.31,99.26,99.27,85004.0,89.903,89.9483,89.903,89.9121,85004.0
2019-11-26 10:40:00,99.27,99.27,99.18,99.24,507274.0,89.9121,89.9121,89.8305,89.8849,507274.0
2019-11-26 10:45:00,99.24,99.33,99.23,99.31,88608.0,89.8849,89.9664,89.8758,89.9483,88608.0
2019-11-26 10:50:00,99.31,99.31,99.24,99.28,52876.0,89.9483,89.9483,89.8849,89.9211,52876.0
2019-11-26 10:55:00,99.29,99.35,99.26,99.35,37780.0,89.9302,89.9845,89.903,89.9845,37780.0
2019-11-26 11:00:00,99.34,99.35,99.25,99.28,38871.0,89.9755,89.9845,89.8939,89.9211,38871.0
2019-11-26 11:05:00,99.29,99.37,99.29,99.33,50427.0,89.9302,90.0026,89.9302,89.9664,50427.0
2019-11-26 11:10:00,99.33,99.43,99.33,99.4,40129.0,89.9664,90.057,89.9664,90.0298,40129.0
2019-11-26 11:15:00,99.41,99.44,99.38,99.4,196026.0,90.0389,90.066,90.0117,90.0298,196026.0
2019-11-26 11:20:00,99.41,99.45,99.39,99.42,47075.0,90.0389,90.0751,90.0208,90.0479,47075.0
2019-11-26 11:25:00,99.42,99.42,99.38,99.41,39008.0,90.0479,90.0479,90.0117,90.0389,39008.0
2019-11-26 11:30:00,99.41,99.42,99.37,99.39,36015.0,90.0389,90.0479,90.0026,90.0208,36015.0
2019-11-26 11:35:00,99.39,99.45,99.33,99.41,167263.0,90.0208,90.0751,89.9664,90.0389,167263.0
2019-11-26 11:40:00,99.4,99.44,99.39,99.43,22840.0,90.0298,90.066,90.0208,90.057,22840.0
2019-11-26 11:45:00,99.42,99.47,99.42,99.44,64448.0,90.0479,90.0932,90.0479,90.066,64448.0
2019-11-26 11:50:00,99.44,99.48,99.43,99.46,20705.0,90.066,90.1023,90.057,90.0842,20705.0
2019-11-26 11:55:00,99.47,99.51,99.46,99.48,47035.0,90.0932,90.1294,90.0842,90.1023,47035.0
2019-11-26 12:00:00,99.48,99.5,99.4,99.41,121061.0,90.1023,90.1204,90.0298,90.0389,121061.0
2019-11-26 12:05:00,99.42,99.49,99.41,99.49,25432.0,90.0479,90.1113,90.0389,90.1113,25432.0
2019-11-26 12:10:00,99.49,99.56,99.47,99.54,59041.0,90.1113,90.1747,90.0932,90.1566,59041.0
2019-11-26 12:15:00,99.54,99.55,99.48,99.48,42544.0,90.1566,90.1657,90.1023,90.1023,42544.0
2019-11-26 12:20:00,99.47,99.53,99.47,99.51,16426.0,90.0932,90.1476,90.0932,90.1294,16426.0
2019-11-26 12:25:00,99.51,99.52,99.5,99.51,16577.0,90.1294,90.1385,90.1204,90.1294,16577.0
2019-11-26 12:30:00,99.51,99.53,99.5,99.5,29625.0,90.1294,90.1476,90.1204,90.1204,29625.0
2019-11-26 12:35:00,99.51,99.52,99.49,99.52,139620.0,90.1294,90.1385,90.1113,90.1385,139620.0
2019-11-26 12:40:00,99.51,99.51,99.46,99.46,95696.0,90.1294,90.1294,90.0842,90.0842,95696.0
2019-11-26 12:45:00,99.46,99.47,99.34,99.38,164995.0,90.0842,90.0932,89.9755,90.0117,164995.0
2019-11-26 12:50:00,99.39,99.39,99.3,99.32,59523.0,90.0208,90.0208,89.9392,89.9574,59523.0
2019-11-26 12:55:00,99.31,99.33,99.27,99.29,48104.0,89.9483,89.9664,89.9121,89.9302,48104.0
2019-11-26 13:00:00,99.28,99.31,99.25,99.25,27127.0,89.9211,89.9483,89.8939,89.8939,27127.0
2019-11-26 13:05:00,99.26,99.26,99.16,99.18,54323.0,89.903,89.903,89.8124,89.8305,54323.0
2019-11-26 13:10:00,99.18,99.19,99.09,99.13,36363.0,89.8305,89.8396,89.749,89.7853,36363.0
2019-11-26 13:15:00,99.13,99.16,99.09,99.14,61091.0,89.7853,89.8124,89.749,89.7943,61091.0
2019-11-26 13:20:00,99.13,99.22,99.13,99.2,66874.0,89.7853,89.8668,89.7853,89.8487,66874.0
2019-11-26 13:25:00,99.19,99.25,99.19,99.24,30958.0,89.8396,89.8939,89.8396,89.8849,30958.0
2019-11-26 13:30:00,99.24,99.26,99.15,99.15,174435.0,89.8849,89.903,89.8034,89.8034,174435.0
2019-11-26 13:35:00,99.15,99.19,99.15,99.18,43971.0,89.8034,89.8396,89.8034,89.8305,43971.0
2019-11-26 13:40:00,99.18,99.19,99.15,99.18,27290.0,89.8305,89.8396,89.8034,89.8305,27290.0
2019-11-26 13:45:00,99.17,99.18,99.12,99.13,39583.0,89.8215,89.8305,89.7762,89.7853,39583.0
2019-11-26 13:50:00,99.13,99.16,99.12,99.13,51043.0,89.7853,89.8124,89.7762,89.7853,51043.0
2019-11-26 13:55:00,99.14,99.15,99.13,99.15,42408.0,89.7943,89.8034,89.7853,89.8034,42408.0
2019-11-26 14:00:00,99.15,99.19,99.12,99.13,73216.0,89.8034,89.8396,89.7762,89.7853,73216.0
2019-11-26 14:05:00,99.13,99.17,99.13,99.16,27346.0,89.7853,89.8215,89.7853,89.8124,27346.0
2019-11-26 14:10:00,99.16,99.18,99.15,99.16,47314.0,89.8124,89.8305,89.8034,89.8124,47314.0
2019-11-26 14:15:00,99.16,99.17,99.12,99.12,38464.0,89.8124,89.8215,89.7762,89.7762,38464.0
2019-11-26 14:20:00,99.13,99.14,99.09,99.1,41852.0,89.7853,89.7943,89.749,89.7581,41852.0
2019-11-26 14:25:00,99.11,99.12,99.09,99.09,39832.0,89.7671,89.7762,89.749,89.749,39832.0
2019-11-26 14:30:00,99.1,99.13,99.1,99.11,52749.0,89.7581,89.7853,89.7581,89.7671,52749.0
2019-11-26 14:35:00,99.11,99.15,99.1,99.12,47931.0,89.7671,89.8034,89.7581,89.7762,47931.0
2019-11-26 14:40:00,99.12,99.12,99.07,99.08,47783.0,89.7762,89.7762,89.7309,89.74,47783.0
2019-11-26 14:45:00,99.08,99.14,99.07,99.13,42749.0,89.74,89.7943,89.7309,89.7853,42749.0
2019-11-26 14:50:00,99.13,99.19,99.13,99.18,76042.0,89.7853,89.8396,89.7853,89.8305,76042.0
2019-11-26 14:55:00,99.17,99.18,99.14,99.14,55273.0,89.8215,89.8305,89.7943,89.7943,55273.0
2019-11-26 15:00:00,99.15,99.15,99.09,99.11,75759.0,89.8034,89.8034,89.749,89.7671,75759.0
2019-11-26 15:05:00,99.11,99.11,99.02,99.05,71504.0,89.7671,89.7671,89.6856,89.7128,71504.0
2019-11-26 15:10:00,99.06,99.06,99.0,99.04,184257.0,89.7219,89.7219,89.6675,89.7037,184257.0
2019-11-26 15:15:00,99.04,99.08,99.04,99.08,115602.0,89.7037,89.74,89.7037,89.74,115602.0
2019-11-26 15:20:00,99.07,99.1,99.07,99.09,44318.0,89.7309,89.7581,89.7309,89.749,44318.0
2019-11-26 15:25:00,99.09,99.15,99.09,99.15,106598.0,89.749,89.8034,89.749,89.8034,106598.0
2019-11-26 15:30:00,99.14,99.18,99.14,99.17,259864.0,89.7943,89.8305,89.7943,89.8215,259864.0
2019-11-26 15:35:00,99.17,99.22,99.17,99.21,84179.0,89.8215,89.8668,89.8215,89.8577,84179.0
2019-11-26 15:40:00,99.2,99.23,99.18,99.21,194030.0,89.8487,89.8758,89.8305,89.8577,194030.0
2019-11-26 15:45:00,99.2,99.22,99.19,99.22,157103.0,89.8487,89.8668,89.8396,89.8668,157103.0
2019-11-26 15:50:00,99.22,99.32,99.2,99.32,586166.0,89.8668,89.9574,89.8487,89.9574,586166.0
2019-11-26 15:55:00,99.32,99.41,99.3,99.32,2057419.0,89.9574,90.0389,89.9392,89.9574,2057419.0
2019-11-27 09:30:00,99.47,99.68,99.4,99.63,323381.0,90.0932,90.2834,90.0298,90.2381,323381.0
2019-11-27 09:35:00,99.63,99.65,99.52,99.54,119750.0,90.2381,90.2562,90.1385,90.1566,119750.0
2019-11-27 09:40:00,99.54,99.66,99.48,99.61,105028.0,90.1566,90.2653,90.1023,90.22,105028.0
2019-11-27 09:45:00,99.63,99.69,99.52,99.54,74522.0,90.2381,90.2925,90.1385,90.1566,74522.0
2019-11-27 09:50:00,99.54,99.57,99.5,99.51,36156.0,90.1566,90.1838,90.1204,90.1294,36156.0
2019-11-27 09:55:00,99.51,99.54,99.47,99.52,33403.0,90.1294,90.1566,90.0932,90.1385,33403.0
2019-11-27 10:00:00,99.52,99.52,99.43,99.47,30749.0,90.1385,90.1385,90.057,90.0932,30749.0
2019-11-27 10:05:00,99.48,99.53,99.45,99.47,47138.0,90.1023,90.1476,90.0751,90.0932,47138.0
2019-11-27 10:10:00,99.48,99.48,99.4,99.41,44073.0,90.1023,90.1023,90.0298,90.0389,44073.0
2019-11-27 10:15:00,99.41,99.46,99.37,99.41,29545.0,90.0389,90.0842,90.0026,90.0389,29545.0
2019-11-27 10:20:00,99.42,99.45,99.4,99.45,54856.0,90.0479,90.0751,90.0298,90.0751,54856.0
2019-11-27 10:25:00,99.45,99.51,99.44,99.51,29755.0,90.0751,90.1294,90.066,90.1294,29755.0
2019-11-27 10:30:00,99.51,99.56,99.49,99.55,45120.0,90.1294,90.1747,90.1113,90.1657,45120.0
2019-11-27 10:35:00,99.55,99.55,99.42,99.45,63809.0,90.1657,90.1657,90.0479,90.0751,63809.0
2019-11-27 10:40:00,99.46,99.48,99.43,99.43,22471.0,90.0842,90.1023,90.057,90.057,22471.0
2019-11-27 10:45:00,99.43,99.52,99.41,99.51,22220.0,90.057,90.1385,90.0389,90.1294,22220.0
2019-11-27 10:50:00,99.51,99.52,99.46,99.52,22173.0,90.1294,90.1385,90.0842,90.1385,22173.0
2019-11-27 10:55:00,99.53,99.61,99.51,99.59,143702.0,90.1476,90.22,90.1294,90.2019,143702.0
2019-11-27 11:00:00,99.59,99.6,99.56,99.59,31567.0,90.2019,90.211,90.1747,90.2019,31567.0
2019-11-27 11:05:00,99.59,99.6,99.55,99.58,19823.0,90.2019,90.211,90.1657,90.1928,19823.0
2019-11-27 11:10:00,99.58,99.59,99.49,99.5,16271.0,90.1928,90.2019,90.1113,90.1204,16271.0
2019-11-27 11:15:00,99.49,99.49,99.41,99.43,21002.0,90.1113,90.1113,90.0389,90.057,21002.0
2019-11-27 11:20:00,99.42,99.46,99.4,99.44,23242.0,90.0479,90.0842,90.0298,90.066,23242.0
2019-11-27 11:25:00,99.44,99.45,99.38,99.45,29103.0,90.066,90.0751,90.0117,90.0751,29103.0
2019-11-27 11:30:00,99.45,99.57,99.44,99.52,66130.0,90.0751,90.1838,90.066,90.1385,66130.0
2019-11-27 11:35:00,99.52,99.56,99.52,99.56,28268.0,90.1385,90.1747,90.1385,90.1747,28268.0
2019-11-27 11:40:00,99.56,99.58,99.55,99.56,42628.0,90.1747,90.1928,90.1657,90.1747,42628.0
2019-11-27 11:45:00,99.56,99.58,99.55,99.56,20237.0,90.1747,90.1928,90.1657,90.1747,20237.0
2019-11-27 11:50:00,99.56,99.6,99.56,99.58,37584.0,90.1747,90.211,90.1747,90.1928,37584.0
2019-11-27 11:55:00,99.59,99.59,99.55,99.59,27193.0,90.2019,90.2019,90.1657,90.2019,27193.0
2019-11-27 12:00:00,99.59,99.64,99.58,99.62,27976.0,90.2019,90.2472,90.1928,90.2291,27976.0
2019-11-27 12:05:00,99.61,99.64,99.59,99.59,46116.0,90.22,90.2472,90.2019,90.2019,46116.0
2019-11-27 12:10:00,99.59,99.66,99.59,99.65,84700.0,90.2019,90.2653,90.2019,90.2562,84700.0
2019-11-27 12:15:00,99.65,99.66,99.6,99.61,113124.0,90.2562,90.2653,90.211,90.22,113124.0
2019-11-27 12:20:00,99.6,99.63,99.6,99.63,18689.0,90.211,90.2381,90.211,90.2381,18689.0
2019-11-27 12:25:00,99.64,99.66,99.62,99.64,31131.0,90.2472,90.2653,90.2291,90.2472,31131.0
2019-11-27 12:30:00,99.65,99.66,99.63,99.65,19813.0,90.2562,90.2653,90.2381,90.2562,19813.0
2019-11-27 12:35:00,99.66,99.68,99.63,99.67,27231.0,90.2653,90.2834,90.2381,90.2744,27231.0
2019-11-27 12:40:00,99.66,99.67,99.63,99.65,16494.0,90.2653,90.2744,90.2381,90.2562,16494.0
2019-11-27 12:45:00,99.66,99.66,99.61,99.62,32577.0,90.2653,90.2653,90.22,90.2291,32577.0
2019-11-27 12:50:00,99.62,99.66,99.61,99.64,51077.0,90.2291,90.2653,90.22,90.2472,51077.0
2019-11-27 12:55:00,99.63,99.65,99.62,99.65,17395.0,90.2381,90.2562,90.2291,90.2562,17395.0
2019-11-27 13:00:00,99.65,99.7,99.64,99.69,27098.0,90.2562,90.3015,90.2472,90.2925,27098.0
2019-11-27 13:05:00,99.69,99.73,99.68,99.73,35029.0,90.2925,90.3287,90.2834,90.3287,35029.0
2019-11-27 13:10:00,99.73,99.79,99.71,99.78,119360.0,90.3287,90.383,90.3106,90.374,119360.0
2019-11-27 13:15:00,99.78,99.8,99.75,99.8,79529.0,90.374,90.3921,90.3468,90.3921,79529.0
2019-11-27 13:20:00,99.8,99.82,99.79,99.81,22551.0,90.3921,90.4102,90.383,90.4012,22551.0
2019-11-27 13:25:00,99.81,99.84,99.81,99.82,11877.0,90.4012,90.4283,90.4012,90.4102,11877.0
2019-11-27 13:30:00,99.83,99.86,99.82,99.85,110362.0,90.4193,90.4464,90.4102,90.4374,110362.0
2019-11-27 13:35:00,99.85,99.87,99.84,99.86,77223.0,90.4374,90.4555,90.4283,90.4464,77223.0
2019-11-27 13:40:00,99.86,99.89,99.86,99.88,119429.0,90.4464,90.4736,90.4464,90.4646,119429.0
2019-11-27 13:45:00,99.88,99.9,99.86,99.89,51092.0,90.4646,90.4827,90.4464,90.4736,51092.0
2019-11-27 13:50:00,99.9,99.92,99.88,99.9,96995.0,90.4827,90.5008,90.4646,90.4827,96995.0
2019-11-27 13:55:00,99.88,99.91,99.86,99.87,56843.0,90.4646,90.4917,90.4464,90.4555,56843.0
2019-11-27 14:00:00,99.86,99.87,99.83,99.86,66450.0,90.4464,90.4555,90.4193,90.4464,66450.0
2019-11-27 14:05:00,99.85,99.89,99.85,99.88,147676.0,90.4374,90.4736,90.4374,90.4646,147676.0
2019-11-27 14:10:00,99.89,99.95,99.88,99.94,63091.0,90.4736,90.528,90.4646,90.5189,63091.0
2019-11-27 14:15:00,99.95,99.95,99.9,99.93,91529.0,90.528,90.528,90.4827,90.5098,91529.0
2019-11-27 14:20:00,99.93,99.99,99.92,99.97,31091.0,90.5098,90.5642,90.5008,90.5461,31091.0
2019-11-27 14:25:00,99.97,99.98,99.94,99.97,31713.0,90.5461,90.5551,90.5189,90.5461,31713.0
2019-11-27 14:30:00,99.97,99.97,99.92,99.92,85102.0,90.5461,90.5461,90.5008,90.5008,85102.0
2019-11-27 14:35:00,99.92,99.94,99.92,99.93,35924.0,90.5008,90.5189,90.5008,90.5098,35924.0
2019-11-27 14:40:00,99.93,99.97,99.91,99.97,50889.0,90.5098,90.5461,90.4917,90.5461,50889.0
2019-11-27 14:45:00,99.97,99.98,99.94,99.95,101418.0,90.5461,90.5551,90.5189,90.528,101418.0
2019-11-27 14:50:00,99.94,99.95,99.89,99.9,45908.0,90.5189,90.528,90.4736,90.4827,45908.0
2019-11-27 14:55:00,99.9,99.92,99.87,99.88,36663.0,90.4827,90.5008,90.4555,90.4646,36663.0
2019-11-27 15:00:00,99.89,99.97,99.88,99.95,75425.0,90.4736,90.5461,90.4646,90.528,75425.0
2019-11-27 15:05:00,99.94,99.97,99.93,99.95,38316.0,90.5189,90.5461,90.5098,90.528,38316.0
2019-11-27 15:10:00,99.95,99.97,99.94,99.96,91164.0,90.528,90.5461,90.5189,90.537,91164.0
2019-11-27 15:15:00,99.96,99.96,99.92,99.94,62204.0,90.537,90.537,90.5008,90.5189,62204.0
2019-11-27 15:20:00,99.93,99.94,99.88,99.89,31462.0,90.5098,90.5189,90.4646,90.4736,31462.0
2019-11-27 15:25:00,99.89,99.9,99.87,99.89,41935.0,90.4736,90.4827,90.4555,90.4736,41935.0
2019-11-27 15:30:00,99.89,99.89,99.84,99.88,77111.0,90.4736,90.4736,90.4283,90.4646,77111.0
2019-11-27 15:35:00,99.87,99.88,99.81,99.81,81515.0,90.4555,90.4646,90.4012,90.4012,81515.0
2019-11-27 15:40:00,99.82,99.86,99.81,99.83,105688.0,90.4102,90.4464,90.4012,90.4193,105688.0
2019-11-27 15:45:00,99.83,99.87,99.83,99.85,115330.0,90.4193,90.4555,90.4193,90.4374,115330.0
2019-11-27 15:50:00,99.85,99.86,99.82,99.84,199848.0,90.4374,90.4464,90.4102,90.4283,199848.0
2019-11-27 15:55:00,99.84,99.88,99.8,99.84,729278.0,90.4283,90.4646,90.3921,90.4283,729278.0
2019-11-29 09:30:00,99.58,99.75,99.49,99.71,142429.0,90.1928,90.3468,90.1113,90.3106,142429.0
2019-11-29 09:35:00,99.73,99.81,99.59,99.68,89861.0,90.3287,90.4012,90.2019,90.2834,89861.0
2019-11-29 09:40:00,99.68,99.68,99.52,99.52,36715.0,90.2834,90.2834,90.1385,90.1385,36715.0
2019-11-29 09:45:00,99.52,99.64,99.49,99.61,60147.0,90.1385,90.2472,90.1113,90.22,60147.0
2019-11-29 09:50:00,99.6,99.64,99.59,99.64,28645.0,90.211,90.2472,90.2019,90.2472,28645.0
2019-11-29 09:55:00,99.64,99.72,99.6,99.67,65458.0,90.2472,90.3196,90.211,90.2744,65458.0
2019-11-29 10:00:00,99.67,99.7,99.6,99.67,67777.0,90.2744,90.3015,90.211,90.2744,67777.0
2019-11-29 10:05:00,99.67,99.73,99.65,99.71,23337.0,90.2744,90.3287,90.2562,90.3106,23337.0
2019-11-29 10:10:00,99.72,99.76,99.7,99.73,19357.0,90.3196,90.3559,90.3015,90.3287,19357.0
2019-11-29 10:15:00,99.73,99.75,99.7,99.7,20153.0,90.3287,90.3468,90.3015,90.3015,20153.0
2019-11-29 10:20:00,99.69,99.7,99.61,99.65,42238.0,90.2925,90.3015,90.22,90.2562,42238.0
2019-11-29 10:25:00,99.64,99.66,99.62,99.62,14216.0,90.2472,90.2653,90.2291,90.2291,14216.0
2019-11-29 10:30:00,99.63,99.63,99.55,99.55,55398.0,90.2381,90.2381,90.1657,90.1657,55398.0
2019-11-29 10:35:00,99.55,99.63,99.52,99.63,49372.0,90.1657,90.2381,90.1385,90.2381,49372.0
2019-11-29 10:40:00,99.62,99.63,99.58,99.59,47395.0,90.2291,90.2381,90.1928,90.2019,47395.0
2019-11-29 10:45:00,99.6,99.65,99.59,99.61,19702.0,90.211,90.2562,90.2019,90.22,19702.0
2019-11-29 10:50:00,99.61,99.62,99.5,99.51,13407.0,90.22,90.2291,90.1204,90.1294,13407.0
2019-11-29 10:55:00,99.52,99.56,99.5,99.5,48477.0,90.1385,90.1747,90.1204,90.1204,48477.0
2019-11-29 11:00:00,99.5,99.5,99.44,99.48,48258.0,90.1204,90.1204,90.066,90.1023,48258.0
2019-11-29 11:05:00,99.47,99.5,99.43,99.5,33502.0,90.0932,90.1204,90.057,90.1204,33502.0
2019-11-29 11:10:00,99.49,99.53,99.46,99.46,31828.0,90.1113,90.1476,90.0842,90.0842,31828.0
2019-11-29 11:15:00,99.47,99.49,99.45,99.48,19890.0,90.0932,90.1113,90.0751,90.1023,19890.0
2019-11-29 11:20:00,99.47,99.5,99.47,99.5,11732.0,90.0932,90.1204,90.0932,90.1204,11732.0
2019-11-29 11:25:00,99.49,99.5,99.42,99.44,82066.0,90.1113,90.1204,90.0479,90.066,82066.0
2019-11-29 11:30:00,99.43,99.46,99.41,99.43,28533.0,90.057,90.0842,90.0389,90.057,28533.0
2019-11-29 11:35:00,99.42,99.49,99.39,99.49,19866.0,90.0479,90.1113,90.0208,90.1113,19866.0
2019-11-29 11:40:00,99.49,99.5,99.42,99.45,41171.0,90.1113,90.1204,90.0479,90.0751,41171.0
2019-11-29 11:45:00,99.45,99.47,99.37,99.37,23796.0,90.0751,90.0932,90.0026,90.0026,23796.0
2019-11-29 11:50:00,99.37,99.42,99.29,99.42,64872.0,90.0026,90.0479,89.9302,90.0479,64872.0
2019-11-29 11:55:00,99.43,99.45,99.4,99.45,22799.0,90.057,90.0751,90.0298,90.0751,22799.0
2019-11-29 12:00:00,99.45,99.54,99.45,99.52,26127.0,90.0751,90.1566,90.0751,90.1385,26127.0
2019-11-29 12:05:00,99.52,99.55,99.5,99.53,14410.0,90.1385,90.1657,90.1204,90.1476,14410.0
2019-11-29 12:10:00,99.53,99.54,99.45,99.47,17311.0,90.1476,90.1566,90.0751,90.0932,17311.0
2019-11-29 12:15:00,99.46,99.51,99.45,99.45,17294.0,90.0842,90.1294,90.0751,90.0751,17294.0
2019-11-29 12:20:00,99.46,99.48,99.43,99.45,15938.0,90.0842,90.1023,90.057,90.0751,15938.0
2019-11-29 12:25:00,99.45,99.46,99.43,99.43,20295.0,90.0751,90.0842,90.057,90.057,20295.0
2019-11-29 12:30:00,99.43,99.47,99.43,99.43,30234.0,90.057,90.0932,90.057,90.057,30234.0
2019-11-29 12:35:00,99.44,99.5,99.43,99.47,22997.0,90.066,90.1204,90.057,90.0932,22997.0
2019-11-29 12:40:00,99.47,99.48,99.42,99.44,39873.0,90.0932,90.1023,90.0479,90.066,39873.0
2019-11-29 12:45:00,99.45,99.52,99.44,99.5,68191.0,90.0751,90.1385,90.066,90.1204,68191.0
2019-11-29 12:50:00,99.49,99.55,99.46,99.54,113352.0,90.1113,90.1657,90.0842,90.1566,113352.0
2019-11-29 12:55:00,99.54,99.61,99.42,99.49,459873.0,90.1566,90.22,90.0479,90.1113,459873.0
2019-12-02 09:30:00,99.69,99.71,99.53,99.64,289263.0,90.2925,90.3106,90.1476,90.2472,289263.0
2019-12-02 09:35:00,99.64,99.72,99.58,99.64,184708.0,90.2472,90.3196,90.1928,90.2472,184708.0
2019-12-02 09:40:00,99.64,99.68,99.52,99.6,108058.0,90.2472,90.2834,90.1385,90.211,108058.0
2019-12-02 09:45:00,99.6,99.62,99.43,99.44,79810.0,90.211,90.2291,90.057,90.066,79810.0
2019-12-02 09:50:00,99.46,99.5,99.38,99.45,82165.0,90.0842,90.1204,90.0117,90.0751,82165.0
2019-12-02 09:55:00,99.46,99.5,99.4,99.41,55125.0,90.0842,90.1204,90.0298,90.0389,55125.0
2019-12-02 10:00:00,99.39,99.43,99.13,99.14,224051.0,90.0208,90.057,89.7853,89.7943,224051.0
2019-12-02 10:05:00,99.13,99.17,99.05,99.16,190169.0,89.7853,89.8215,89.7128,89.8124,190169.0
2019-12-02 10:10:00,99.16,99.39,99.16,99.33,108632.0,89.8124,90.0208,89.8124,89.9664,108632.0
2019-12-02 10:15:00,99.33,99.36,99.15,99.16,134884.0,89.9664,89.9936,89.8034,89.8124,134884.0
2019-12-02 10:20:00,99.16,99.21,99.08,99.08,39691.0,89.8124,89.8577,89.74,89.74,39691.0
2019-12-02 10:25:00,99.08,99.12,99.01,99.11,88478.0,89.74,89.7762,89.6766,89.7671,88478.0
2019-12-02 10:30:00,99.11,99.11,98.95,99.08,100976.0,89.7671,89.7671,89.6222,89.74,100976.0
2019-12-02 10:35:00,99.08,99.09,98.81,99.02,374015.0,89.74,89.749,89.4954,89.6856,374015.0
2019-12-02 10:40:00,99.03,99.19,99.01,99.14,150268.0,89.6947,89.8396,89.6766,89.7943,150268.0
2019-12-02 10:45:00,99.15,99.15,99.01,99.07,187684.0,89.8034,89.8034,89.6766,89.7309,187684.0
2019-12-02 10:50:00,99.07,99.09,98.92,99.01,110323.0,89.7309,89.749,89.5951,89.6766,110323.0
2019-12-02 10:55:00,99.0,99.06,98.93,99.0,126362.0,89.6675,89.7219,89.6041,89.6675,126362.0
2019-12-02 11:00:00,99.01,99.05,98.88,98.88,82563.0,89.6766,89.7128,89.5588,89.5588,82563.0
2019-12-02 11:05:00,98.87,98.92,98.84,98.87,49673.0,89.5498,89.5951,89.5226,89.5498,49673.0
2019-12-02 11:10:00,98.86,98.86,98.75,98.8,64253.0,89.5407,89.5407,89.4411,89.4864,64253.0
2019-12-02 11:15:00,98.8,98.9,98.74,98.89,112944.0,89.4864,89.5769,89.432,89.5679,112944.0
2019-12-02 11:20:00,98.89,98.96,98.88,98.92,82902.0,89.5679,89.6313,89.5588,89.5951,82902.0
2019-12-02 11:25:00,98.92,98.95,98.9,98.9,109883.0,89.5951,89.6222,89.5769,89.5769,109883.0
2019-12-02 11:30:00,98.89,98.9,98.73,98.77,43551.0,89.5679,89.5769,89.423,89.4592,43551.0
2019-12-02 11:35:00,98.77,98.89,98.73,98.89,30790.0,89.4592,89.5679,89.423,89.5679,30790.0
2019-12-02 11:40:00,98.9,98.97,98.87,98.95,49852.0,89.5769,89.6403,89.5498,89.6222,49852.0
2019-12-02 11:45:00,98.95,99.06,98.94,99.05,27753.0,89.6222,89.7219,89.6132,89.7128,27753.0
2019-12-02 11:50:00,99.06,99.1,99.01,99.06,60415.0,89.7219,89.7581,89.6766,89.7219,60415.0
2019-12-02 11:55:00,99.05,99.08,99.01,99.01,27995.0,89.7128,89.74,89.6766,89.6766,27995.0
2019-12-02 12:00:00,99.01,99.13,99.01,99.11,41723.0,89.6766,89.7853,89.6766,89.7671,41723.0
2019-12-02 12:05:00,99.11,99.15,99.09,99.12,55421.0,89.7671,89.8034,89.749,89.7762,55421.0
2019-12-02 12:10:00,99.12,99.14,99.09,99.11,22813.0,89.7762,89.7943,89.749,89.7671,22813.0
2019-12-02 12:15:00,99.11,99.14,99.04,99.08,89586.0,89.7671,89.7943,89.7037,89.74,89586.0
2019-12-02 12:20:00,99.08,99.08,99.03,99.06,105598.0,89.74,89.74,89.6947,89.7219,105598.0
2019-12-02 12:25:00,99.06,99.16,98.92,99.08,152040.0,89.7219,89.8124,89.5951,89.74,152040.0
2019-12-02 12:30:00,99.1,99.1,98.98,98.98,37997.0,89.7581,89.7581,89.6494,89.6494,37997.0
2019-12-02 12:35:00,98.98,99.02,98.97,99.0,25293.0,89.6494,89.6856,89.6403,89.6675,25293.0
2019-12-02 12:40:00,99.0,99.09,98.98,99.07,29010.0,89.6675,89.749,89.6494,89.7309,29010.0
2019-12-02 12:45:00,99.07,99.07,98.96,98.96,31125.0,89.7309,89.7309,89.6313,89.6313,31125.0
2019-12-02 12:50:00,98.97,98.99,98.94,98.97,55292.0,89.6403,89.6585,89.6132,89.6403,55292.0
2019-12-02 12:55:00,98.97,99.01,98.93,98.94,51969.0,89.6403,89.6766,89.6041,89.6132,51969.0
2019-12-02 13:00:00,98.93,99.0,98.91,98.99,26857.0,89.6041,89.6675,89.586,89.6585,26857.0
2019-12-02 13:05:00,98.98,99.04,98.98,99.03,20625.0,89.6494,89.7037,89.6494,89.6947,20625.0
2019-12-02 13:10:00,99.03,99.06,99.0,99.06,64653.0,89.6947,89.7219,89.6675,89.7219,64653.0
2019-12-02 13:15:00,99.05,99.06,99.01,99.03,23949.0,89.7128,89.7219,89.6766,89.6947,23949.0
2019-12-02 13:20:00,99.03,99.05,99.0,99.0,11893.0,89.6947,89.7128,89.6675,89.6675,11893.0
2019-12-02 13:25:00,99.01,99.06,99.01,99.06,34375.0,89.6766,89.7219,89.6766,89.7219,34375.0
2019-12-02 13:30:00,99.06,99.1,99.03,99.08,71292.0,89.7219,89.7581,89.6947,89.74,71292.0
2019-12-02 13:35:00,99.08,99.1,99.01,99.03,22696.0,89.74,89.7581,89.6766,89.6947,22696.0
2019-12-02 13:40:00,99.03,99.04,99.01,99.02,20195.0,89.6947,89.7037,89.6766,89.6856,20195.0
2019-12-02 13:45:00,99.01,99.1,99.01,99.1,24363.0,89.6766,89.7581,89.6766,89.7581,24363.0
2019-12-02 13:50:00,99.1,99.12,99.08,99.09,18825.0,89.7581,89.7762,89.74,89.749,18825.0
2019-12-02 13:55:00,99.1,99.13,99.08,99.09,13025.0,89.7581,89.7853,89.74,89.749,13025.0
2019-12-02 14:00:00,99.09,99.14,99.07,99.13,30782.0,89.749,89.7943,89.7309,89.7853,30782.0
2019-12-02 14:05:00,99.13,99.15,99.11,99.13,28270.0,89.7853,89.8034,89.7671,89.7853,28270.0
2019-12-02 14:10:00,99.13,99.19,99.13,99.18,34509.0,89.7853,89.8396,89.7853,89.8305,34509.0
2019-12-02 14:15:00,99.19,99.22,99.17,99.2,21833.0,89.8396,89.8668,89.8215,89.8487,21833.0
2019-12-02 14:20:00,99.21,99.29,99.19,99.28,39651.0,89.8577,89.9302,89.8396,89.9211,39651.0
2019-12-02 14:25:00,99.28,99.29,99.24,99.28,33520.0,89.9211,89.9302,89.8849,89.9211,33520.0
2019-12-02 14:30:00,99.28,99.3,99.26,99.26,28999.0,89.9211,89.9392,89.903,89.903,28999.0
2019-12-02 14:35:00,99.27,99.27,99.24,99.25,28626.0,89.9121,89.9121,89.8849,89.8939,28626.0
2019-12-02 14:40:00,99.26,99.3,99.24,99.3,35717.0,89.903,89.9392,89.8849,89.9392,35717.0
2019-12-02 14:45:00,99.3,99.35,99.3,99.31,25467.0,89.9392,89.9845,89.9392,89.9483,25467.0
2019-12-02 14:50:00,99.3,99.32,99.24,99.25,25948.0,89.9392,89.9574,89.8849,89.8939,25948.0
2019-12-02 14:55:00,99.26,99.28,99.25,99.25,26549.0,89.903,89.9211,89.8939,89.8939,26549.0
2019-12-02 15:00:00,99.26,99.27,99.18,99.2,39906.0,89.903,89.9121,89.8305,89.8487,39906.0
2019-12-02 15:05:00,99.2,99.2,99.1,99.12,57904.0,89.8487,89.8487,89.7581,89.7762,57904.0
2019-12-02 15:10:00,99.13,99.13,99.06,99.1,101744.0,89.7853,89.7853,89.7219,89.7581,101744.0
2019-12-02 15:15:00,99.09,99.15,99.08,99.13,63300.0,89.749,89.8034,89.74,89.7853,63300.0
2019-12-02 15:20:00,99.14,99.15,99.04,99.08,56156.0,89.7943,89.8034,89.7037,89.74,56156.0
2019-12-02 15:25:00,99.08,99.12,99.05,99.09,36590.0,89.74,89.7762,89.7128,89.749,36590.0
2019-12-02 15:30:00,99.09,99.13,99.04,99.12,42587.0,89.749,89.7853,89.7037,89.7762,42587.0
2019-12-02 15:35:00,99.11,99.2,99.1,99.17,57316.0,89.7671,89.8487,89.7581,89.8215,57316.0
2019-12-02 15:40:00,99.17,99.22,99.13,99.21,63038.0,89.8215,89.8668,89.7853,89.8577,63038.0
2019-12-02 15:45:00,99.21,99.24,99.15,99.17,83030.0,89.8577,89.8849,89.8034,89.8215,83030.0
2019-12-02 15:50:00,99.16,99.16,99.09,99.11,194838.0,89.8124,89.8124,89.749,89.7671,194838.0
2019-12-02 15:55:00,99.1,99.14,99.01,99.06,422950.0,89.7581,89.7943,89.6766,89.7219,422950.0
2019-12-03 09:30:00,98.3,98.42,98.03,98.41,324459.0,89.0335,89.1422,88.789,89.1331,324459.0
2019-12-03 09:35:00,98.41,98.51,98.35,98.38,192132.0,89.1331,89.2237,89.0788,89.106,192132.0
2019-12-03 09:40:00,98.37,98.46,98.33,98.37,121800.0,89.0969,89.1784,89.0607,89.0969,121800.0
2019-12-03 09:45:00,98.37,98.46,98.2,98.23,339125.0,89.0969,89.1784,88.9429,88.9701,339125.0
2019-12-03 09:50:00,98.22,98.35,98.17,98.34,153352.0,88.961,89.0788,88.9158,89.0697,153352.0
2019-12-03 09:55:00,98.33,98.45,98.3,98.42,128803.0,89.0607,89.1694,89.0335,89.1422,128803.0
2019-12-03 10:00:00,98.43,98.47,98.38,98.44,150877.0,89.1512,89.1875,89.106,89.1603,150877.0
2019-12-03 10:05:00,98.45,98.48,98.3,98.31,123643.0,89.1694,89.1965,89.0335,89.0426,123643.0
2019-12-03 10:10:00,98.32,98.35,98.21,98.33,90426.0,89.0516,89.0788,88.952,89.0607,90426.0
2019-12-03 10:15:00,98.32,98.53,98.3,98.52,254282.0,89.0516,89.2418,89.0335,89.2328,254282.0
2019-12-03 10:20:00,98.52,98.54,98.34,98.37,475115.0,89.2328,89.2509,89.0697,89.0969,475115.0
2019-12-03 10:25:00,98.37,98.38,98.25,98.35,161071.0,89.0969,89.106,88.9882,89.0788,161071.0
2019-12-03 10:30:00,98.34,98.54,98.31,98.51,234881.0,89.0697,89.2509,89.0426,89.2237,234881.0
2019-12-03 10:35:00,98.5,98.54,98.39,98.54,104800.0,89.2147,89.2509,89.115,89.2509,104800.0
2019-12-03 10:40:00,98.52,98.73,98.49,98.7,101345.0,89.2328,89.423,89.2056,89.3958,101345.0
2019-12-03 10:45:00,98.71,98.73,98.46,98.47,136630.0,89.4049,89.423,89.1784,89.1875,136630.0
2019-12-03 10:50:00,98.47,98.53,98.41,98.51,48479.0,89.1875,89.2418,89.1331,89.2237,48479.0
2019-12-03 10:55:00,98.5,98.52,98.44,98.48,58312.0,89.2147,89.2328,89.1603,89.1965,58312.0
2019-12-03 11:00:00,98.49,98.49,98.25,98.27,91247.0,89.2056,89.2056,88.9882,89.0063,91247.0
2019-12-03 11:05:00,98.28,98.39,98.23,98.39,44515.0,89.0154,89.115,88.9701,89.115,44515.0
2019-12-03 11:10:00,98.39,98.56,98.38,98.54,40710.0,89.115,89.269,89.106,89.2509,40710.0
2019-12-03 11:15:00,98.54,98.65,98.53,98.58,77531.0,89.2509,89.3505,89.2418,89.2871,77531.0
2019-12-03 11:20:00,98.6,98.65,98.54,98.6,41821.0,89.3052,89.3505,89.2509,89.3052,41821.0
2019-12-03 11:25:00,98.6,98.66,98.55,98.58,65378.0,89.3052,89.3596,89.2599,89.2871,65378.0
2019-12-03 11:30:00,98.57,98.57,98.46,98.46,55290.0,89.2781,89.2781,89.1784,89.1784,55290.0
2019-12-03 11:35:00,98.47,98.65,98.44,98.64,33968.0,89.1875,89.3505,89.1603,89.3415,33968.0
2019-12-03 11:40:00,98.65,98.69,98.61,98.61,95076.0,89.3505,89.3867,89.3143,89.3143,95076.0
2019-12-03 11:45:00,98.61,98.66,98.58,98.61,33673.0,89.3143,89.3596,89.2871,89.3143,33673.0
2019-12-03 11:50:00,98.61,98.64,98.56,98.58,74257.0,89.3143,89.3415,89.269,89.2871,74257.0
2019-12-03 11:55:00,98.57,98.66,98.55,98.66,257300.0,89.2781,89.3596,89.2599,89.3596,257300.0
2019-12-03 12:00:00,98.66,98.67,98.55,98.55,105258.0,89.3596,89.3686,89.2599,89.2599,105258.0
2019-12-03 12:05:00,98.55,98.6,98.53,98.59,30774.0,89.2599,89.3052,89.2418,89.2962,30774.0
2019-12-03 12:10:00,98.59,98.6,98.53,98.55,30845.0,89.2962,89.3052,89.2418,89.2599,30845.0
2019-12-03 12:15:00,98.55,98.62,98.51,98.6,35651.0,89.2599,89.3233,89.2237,89.3052,35651.0
2019-12-03 12:20:00,98.59,98.67,98.58,98.67,20507.0,89.2962,89.3686,89.2871,89.3686,20507.0
2019-12-03 12:25:00,98.67,98.68,98.62,98.63,27151.0,89.3686,89.3777,89.3233,89.3324,27151.0
2019-12-03 12:30:00,98.64,98.64,98.59,98.62,22332.0,89.3415,89.3415,89.2962,89.3233,22332.0
2019-12-03 12:35:00,98.62,98.66,98.61,98.65,21087.0,89.3233,89.3596,89.3143,89.3505,21087.0
2019-12-03 12:40:00,98.66,98.67,98.63,98.64,26965.0,89.3596,89.3686,89.3324,89.3415,26965.0
2019-12-03 12:45:00,98.65,98.7,98.64,98.69,24882.0,89.3505,89.3958,89.3415,89.3867,24882.0
2019-12-03 12:50:00,98.69,98.72,98.66,98.67,23714.0,89.3867,89.4139,89.3596,89.3686,23714.0
2019-12-03 12:55:00,98.67,98.69,98.65,98.69,18083.0,89.3686,89.3867,89.3505,89.3867,18083.0
2019-12-03 13:00:00,98.69,98.75,98.69,98.72,18481.0,89.3867,89.4411,89.3867,89.4139,18481.0
2019-12-03 13:05:00,98.72,98.72,98.66,98.66,28514.0,89.4139,89.4139,89.3596,89.3596,28514.0
2019-12-03 13:10:00,98.66,98.72,98.65,98.7,22778.0,89.3596,89.4139,89.3505,89.3958,22778.0
2019-12-03 13:15:00,98.69,98.72,98.67,98.69,22933.0,89.3867,89.4139,89.3686,89.3867,22933.0
2019-12-03 13:20:00,98.69,98.69,98.64,98.66,23191.0,89.3867,89.3867,89.3415,89.3596,23191.0
2019-12-03 13:25:00,98.66,98.73,98.65,98.71,33162.0,89.3596,89.423,89.3505,89.4049,33162.0
2019-12-03 13:30:00,98.72,98.77,98.71,98.75,51854.0,89.4139,89.4592,89.4049,89.4411,51854.0
2019-12-03 13:35:00,98.74,98.78,98.72,98.78,47074.0,89.432,89.4683,89.4139,89.4683,47074.0
2019-12-03 13:40:00,98.8,98.81,98.73,98.75,28807.0,89.4864,89.4954,89.423,89.4411,28807.0
2019-12-03 13:45:00,98.76,98.76,98.68,98.68,29616.0,89.4501,89.4501,89.3777,89.3777,29616.0
2019-12-03 13:50:00,98.68,98.69,98.64,98.69,27956.0,89.3777,89.3867,89.3415,89.3867,27956.0
2019-12-03 13:55:00,98.69,98.72,98.67,98.69,20624.0,89.3867,89.4139,89.3686,89.3867,20624.0
2019-12-03 14:00:00,98.7,98.74,98.69,98.72,18574.0,89.3958,89.432,89.3867,89.4139,18574.0
2019-12-03 14:05:00,98.73,98.75,98.65,98.67,26083.0,89.423,89.4411,89.3505,89.3686,26083.0
2019-12-03 14:10:00,98.68,98.69,98.63,98.64,28351.0,89.3777,89.3867,89.3324,89.3415,28351.0
2019-12-03 14:15:00,98.64,98.66,98.57,98.58,43781.0,89.3415,89.3596,89.2781,89.2871,43781.0
2019-12-03 14:20:00,98.58,98.58,98.54,98.55,29014.0,89.2871,89.2871,89.2509,89.2599,29014.0
2019-12-03 14:25:00,98.56,98.58,98.54,98.57,33414.0,89.269,89.2871,89.2509,89.2781,33414.0
2019-12-03 14:30:00,98.57,98.58,98.52,98.57,30036.0,89.2781,89.2871,89.2328,89.2781,30036.0
2019-12-03 14:35:00,98.56,98.6,98.54,98.57,27275.0,89.269,89.3052,89.2509,89.2781,27275.0
2019-12-03 14:40:00,98.57,98.63,98.57,98.6,28328.0,89.2781,89.3324,89.2781,89.3052,28328.0
2019-12-03 14:45:00,98.6,98.62,98.57,98.6,17932.0,89.3052,89.3233,89.2781,89.3052,17932.0
2019-12-03 14:50:00,98.61,98.62,98.56,98.56,34206.0,89.3143,89.3233,89.269,89.269,34206.0
2019-12-03 14:55:00,98.57,98.63,98.56,98.59,31047.0,89.2781,89.3324,89.269,89.2962,31047.0
2019-12-03 15:00:00,98.6,98.63,98.56,98.58,47935.0,89.3052,89.3324,89.269,89.2871,47935.0
2019-12-03 15:05:00,98.57,98.6,98.55,98.57,29798.0,89.2781,89.3052,89.2599,89.2781,29798.0
2019-12-03 15:10:00,98.57,98.69,98.55,98.67,78821.0,89.2781,89.3867,89.2599,89.3686,78821.0
2019-12-03 15:15:00,98.67,98.7,98.67,98.7,19994.0,89.3686,89.3958,89.3686,89.3958,19994.0
2019-12-03 15:20:00,98.69,98.81,98.69,98.8,48474.0,89.3867,89.4954,89.3867,89.4864,48474.0
2019-12-03 15:25:00,98.8,98.87,98.8,98.85,41530.0,89.4864,89.5498,89.4864,89.5317,41530.0
2019-12-03 15:30:00,98.84,98.86,98.78,98.8,172515.0,89.5226,89.5407,89.4683,89.4864,172515.0
2019-12-03 15:35:00,98.79,98.79,98.73,98.76,65527.0,89.4773,89.4773,89.423,89.4501,65527.0
2019-12-03 15:40:00,98.76,98.77,98.69,98.7,66136.0,89.4501,89.4592,89.3867,89.3958,66136.0
2019-12-03 15:45:00,98.7,98.82,98.68,98.82,131199.0,89.3958,89.5045,89.3777,89.5045,131199.0
2019-12-03 15:50:00,98.82,98.89,98.8,98.89,207702.0,89.5045,89.5679,89.4864,89.5679,207702.0
2019-12-03 15:55:00,98.88,98.91,98.82,98.83,823316.0,89.5588,89.586,89.5045,89.5135,823316.0
2019-12-04 09:30:00,99.23,99.36,99.13,99.36,332865.0,89.8758,89.9936,89.7853,89.9936,332865.0
2019-12-04 09:35:00,99.36,99.5,99.35,99.37,195374.0,89.9936,90.1204,89.9845,90.0026,195374.0
2019-12-04 09:40:00,99.39,99.39,99.25,99.33,166671.0,90.0208,90.0208,89.8939,89.9664,166671.0
2019-12-04 09:45:00,99.34,99.47,99.32,99.42,122045.0,89.9755,90.0932,89.9574,90.0479,122045.0
2019-12-04 09:50:00,99.42,99.53,99.41,99.51,57317.0,90.0479,90.1476,90.0389,90.1294,57317.0
2019-12-04 09:55:00,99.5,99.5,99.23,99.26,93936.0,90.1204,90.1204,89.8758,89.903,93936.0
2019-12-04 10:00:00,99.24,99.42,99.23,99.34,76902.0,89.8849,90.0479,89.8758,89.9755,76902.0
2019-12-04 10:05:00,99.33,99.37,99.29,99.31,57957.0,89.9664,90.0026,89.9302,89.9483,57957.0
2019-12-04 10:10:00,99.31,99.33,99.26,99.28,45683.0,89.9483,89.9664,89.903,89.9211,45683.0
2019-12-04 10:15:00,99.28,99.36,99.28,99.36,104681.0,89.9211,89.9936,89.9211,89.9936,104681.0
2019-12-04 10:20:00,99.38,99.45,99.38,99.44,52029.0,90.0117,90.0751,90.0117,90.066,52029.0
2019-12-04 10:25:00,99.44,99.44,99.3,99.32,36151.0,90.066,90.066,89.9392,89.9574,36151.0
2019-12-04 10:30:00,99.32,99.42,99.3,99.38,61426.0,89.9574,90.0479,89.9392,90.0117,61426.0
2019-12-04 10:35:00,99.37,99.45,99.37,99.41,60847.0,90.0026,90.0751,90.0026,90.0389,60847.0
2019-12-04 10:40:00,99.41,99.46,99.4,99.43,62565.0,90.0389,90.0842,90.0298,90.057,62565.0
2019-12-04 10:45:00,99.43,99.6,99.42,99.58,89228.0,90.057,90.211,90.0479,90.1928,89228.0
2019-12-04 10:50:00,99.57,99.65,99.57,99.59,60592.0,90.1838,90.2562,90.1838,90.2019,60592.0
2019-12-04 10:55:00,99.59,99.61,99.55,99.58,35091.0,90.2019,90.22,90.1657,90.1928,35091.0
2019-12-04 11:00:00,99.58,99.59,99.5,99.56,68999.0,90.1928,90.2019,90.1204,90.1747,68999.0
2019-12-04 11:05:00,99.58,99.58,99.54,99.55,47539.0,90.1928,90.1928,90.1566,90.1657,47539.0
2019-12-04 11:10:00,99.54,99.54,99.44,99.48,42816.0,90.1566,90.1566,90.066,90.1023,42816.0
2019-12-04 11:15:00,99.49,99.51,99.41,99.45,54216.0,90.1113,90.1294,90.0389,90.0751,54216.0
2019-12-04 11:20:00,99.44,99.51,99.44,99.48,102004.0,90.066,90.1294,90.066,90.1023,102004.0
2019-12-04 11:25:00,99.47,99.48,99.44,99.47,73169.0,90.0932,90.1023,90.066,90.0932,73169.0
2019-12-04 11:30:00,99.47,99.55,99.46,99.55,50658.0,90.0932,90.1657,90.0842,90.1657,50658.0
2019-12-04 11:35:00,99.54,99.58,99.52,99.58,79359.0,90.1566,90.1928,90.1385,90.1928,79359.0
2019-12-04 11:40:00,99.57,99.6,99.57,99.58,35431.0,90.1838,90.211,90.1838,90.1928,35431.0
2019-12-04 11:45:00,99.57,99.57,99.5,99.53,58630.0,90.1838,90.1838,90.1204,90.1476,58630.0
2019-12-04 11:50:00,99.53,99.55,99.49,99.55,55598.0,90.1476,90.1657,90.1113,90.1657,55598.0
2019-12-04 11:55:00,99.55,99.56,99.51,99.52,48451.0,90.1657,90.1747,90.1294,90.1385,48451.0
2019-12-04 12:00:00,99.52,99.58,99.5,99.57,43092.0,90.1385,90.1928,90.1204,90.1838,43092.0
2019-12-04 12:05:00,99.58,99.62,99.58,99.6,21555.0,90.1928,90.2291,90.1928,90.211,21555.0
2019-12-04 12:10:00,99.6,99.61,99.58,99.59,67655.0,90.211,90.22,90.1928,90.2019,67655.0
2019-12-04 12:15:00,99.58,99.59,99.53,99.55,55966.0,90.1928,90.2019,90.1476,90.1657,55966.0
2019-12-04 12:20:00,99.55,99.57,99.54,99.54,27511.0,90.1657,90.1838,90.1566,90.1566,27511.0
2019-12-04 12:25:00,99.54,99.57,99.53,99.56,24480.0,90.1566,90.1838,90.1476,90.1747,24480.0
2019-12-04 12:30:00,99.56,99.58,99.54,99.56,27555.0,90.1747,90.1928,90.1566,90.1747,27555.0
2019-12-04 12:35:00,99.56,99.58,99.49,99.5,87985.0,90.1747,90.1928,90.1113,90.1204,87985.0
2019-12-04 12:40:00,99.5,99.52,99.47,99.51,137957.0,90.1204,90.1385,90.0932,90.1294,137957.0
2019-12-04 12:45:00,99.51,99.59,99.51,99.59,46557.0,90.1294,90.2019,90.1294,90.2019,46557.0
2019-12-04 12:50:00,99.59,99.62,99.57,99.58,20812.0,90.2019,90.2291,90.1838,90.1928,20812.0
2019-12-04 12:55:00,99.59,99.59,99.55,99.56,20603.0,90.2019,90.2019,90.1657,90.1747,20603.0
2019-12-04 13:00:00,99.57,99.59,99.53,99.59,21430.0,90.1838,90.2019,90.1476,90.2019,21430.0
2019-12-04 13:05:00,99.6,99.61,99.57,99.59,13168.0,90.211,90.22,90.1838,90.2019,13168.0
2019-12-04 13:10:00,99.58,99.6,99.56,99.58,18107.0,90.1928,90.211,90.1747,90.1928,18107.0
2019-12-04 13:15:00,99.58,99.59,99.52,99.56,19452.0,90.1928,90.2019,90.1385,90.1747,19452.0
2019-12-04 13:20:00,99.57,99.61,99.56,99.61,15552.0,90.1838,90.22,90.1747,90.22,15552.0
2019-12-04 13:25:00,99.62,99.62,99.58,99.6,19131.0,90.2291,90.2291,90.1928,90.211,19131.0
2019-12-04 13:30:00,99.6,99.62,99.59,99.62,17378.0,90.211,90.2291,90.2019,90.2291,17378.0
2019-12-04 13:35:00,99.61,99.62,99.52,99.52,25954.0,90.22,90.2291,90.1385,90.1385,25954.0
2019-12-04 13:40:00,99.53,99.56,99.5,99.55,17915.0,90.1476,90.1747,90.1204,90.1657,17915.0
2019-12-04 13:45:00,99.54,99.58,99.53,99.58,14854.0,90.1566,90.1928,90.1476,90.1928,14854.0
2019-12-04 13:50:00,99.59,99.62,99.56,99.61,24236.0,90.2019,90.2291,90.1747,90.22,24236.0
2019-12-04 13:55:00,99.61,99.64,99.6,99.63,31915.0,90.22,90.2472,90.211,90.2381,31915.0
2019-12-04 14:00:00,99.63,99.68,99.62,99.66,54654.0,90.2381,90.2834,90.2291,90.2653,54654.0
2019-12-04 14:05:00,99.66,99.66,99.63,99.64,55558.0,90.2653,90.2653,90.2381,90.2472,55558.0
2019-12-04 14:10:00,99.65,99.7,99.64,99.7,27989.0,90.2562,90.3015,90.2472,90.3015,27989.0
2019-12-04 14:15:00,99.7,99.7,99.65,99.7,31168.0,90.3015,90.3015,90.2562,90.3015,31168.0
2019-12-04 14:20:00,99.7,99.72,99.69,99.71,10931.0,90.3015,90.3196,90.2925,90.3106,10931.0
2019-12-04 14:25:00,99.72,99.76,99.68,99.76,23737.0,90.3196,90.3559,90.2834,90.3559,23737.0
2019-12-04 14:30:00,99.77,99.79,99.74,99.78,50924.0,90.3649,90.383,90.3378,90.374,50924.0
2019-12-04 14:35:00,99.78,99.82,99.77,99.8,29798.0,90.374,90.4102,90.3649,90.3921,29798.0
2019-12-04 14:40:00,99.8,99.82,99.75,99.77,21708.0,90.3921,90.4102,90.3468,90.3649,21708.0
2019-12-04 14:45:00,99.77,99.78,99.74,99.75,30814.0,90.3649,90.374,90.3378,90.3468,30814.0
2019-12-04 14:50:00,99.75,99.77,99.74,99.76,18021.0,90.3468,90.3649,90.3378,90.3559,18021.0
2019-12-04 14:55:00,99.75,99.77,99.71,99.73,74887.0,90.3468,90.3649,90.3106,90.3287,74887.0
2019-12-04 15:00:00,99.72,99.75,99.71,99.73,69580.0,90.3196,90.3468,90.3106,90.3287,69580.0
2019-12-04 15:05:00,99.73,99.75,99.72,99.73,40926.0,90.3287,90.3468,90.3196,90.3287,40926.0
2019-12-04 15:10:00,99.73,99.75,99.7,99.72,38438.0,90.3287,90.3468,90.3015,90.3196,38438.0
2019-12-04 15:15:00,99.72,99.73,99.67,99.7,40315.0,90.3196,90.3287,90.2744,90.3015,40315.0
2019-12-04 15:20:00,99.7,99.74,99.68,99.73,34724.0,90.3015,90.3378,90.2834,90.3287,34724.0
2019-12-04 15:25:00,99.72,99.72,99.67,99.68,55405.0,90.3196,90.3196,90.2744,90.2834,55405.0
2019-12-04 15:30:00,99.68,99.74,99.67,99.73,79542.0,90.2834,90.3378,90.2744,90.3287,79542.0
2019-12-04 15:35:00,99.73,99.8,99.73,99.78,72369.0,90.3287,90.3921,90.3287,90.374,72369.0
2019-12-04 15:40:00,99.78,99.83,99.75,99.83,135657.0,90.374,90.4193,90.3468,90.4193,135657.0
2019-12-04 15:45:00,99.83,99.87,99.8,99.86,161438.0,90.4193,90.4555,90.3921,90.4464,161438.0
2019-12-04 15:50:00,99.87,99.88,99.72,99.73,166550.0,90.4555,90.4646,90.3196,90.3287,166550.0
2019-12-04 15:55:00,99.73,99.8,99.71,99.75,476587.0,90.3287,90.3921,90.3106,90.3468,476587.0
2019-12-05 09:30:00,99.81,99.9,99.46,99.52,117946.0,90.4012,90.4827,90.0842,90.1385,117946.0
2019-12-05 09:35:00,99.53,99.56,99.36,99.37,94143.0,90.1476,90.1747,89.9936,90.0026,94143.0
2019-12-05 09:40:00,99.36,99.42,99.27,99.33,89165.0,89.9936,90.0479,89.9121,89.9664,89165.0
2019-12-05 09:45:00,99.34,99.43,99.31,99.4,86090.0,89.9755,90.057,89.9483,90.0298,86090.0
2019-12-05 09:50:00,99.4,99.42,99.34,99.42,70207.0,90.0298,90.0479,89.9755,90.0479,70207.0
2019-12-05 09:55:00,99.41,99.41,99.18,99.19,59000.0,90.0389,90.0389,89.8305,89.8396,59000.0
2019-12-05 10:00:00,99.19,99.21,99.1,99.15,60768.0,89.8396,89.8577,89.7581,89.8034,60768.0
2019-12-05 10:05:00,99.14,99.16,98.91,98.95,45574.0,89.7943,89.8124,89.586,89.6222,45574.0
2019-12-05 10:10:00,98.94,99.01,98.92,98.98,74985.0,89.6132,89.6766,89.5951,89.6494,74985.0
2019-12-05 10:15:00,98.97,99.15,98.96,99.12,57102.0,89.6403,89.8034,89.6313,89.7762,57102.0
2019-12-05 10:20:00,99.13,99.27,99.12,99.26,60960.0,89.7853,89.9121,89.7762,89.903,60960.0
2019-12-05 10:25:00,99.26,99.32,99.21,99.32,36185.0,89.903,89.9574,89.8577,89.9574,36185.0
2019-12-05 10:30:00,99.32,99.39,99.26,99.39,43959.0,89.9574,90.0208,89.903,90.0208,43959.0
2019-12-05 10:35:00,99.38,99.4,99.33,99.33,71844.0,90.0117,90.0298,89.9664,89.9664,71844.0
2019-12-05 10:40:00,99.32,99.39,99.3,99.37,73719.0,89.9574,90.0208,89.9392,90.0026,73719.0
2019-12-05 10:45:00,99.38,99.44,99.37,99.42,90026.0,90.0117,90.066,90.0026,90.0479,90026.0
2019-12-05 10:50:00,99.41,99.5,99.38,99.47,71328.0,90.0389,90.1204,90.0117,90.0932,71328.0
2019-12-05 10:55:00,99.48,99.48,99.4,99.43,89718.0,90.1023,90.1023,90.0298,90.057,89718.0
2019-12-05 11:00:00,99.44,99.52,99.38,99.46,62013.0,90.066,90.1385,90.0117,90.0842,62013.0
2019-12-05 11:05:00,99.47,99.48,99.36,99.43,77022.0,90.0932,90.1023,89.9936,90.057,77022.0
2019-12-05 11:10:00,99.44,99.44,99.32,99.39,108711.0,90.066,90.066,89.9574,90.0208,108711.0
2019-12-05 11:15:00,99.4,99.48,99.37,99.47,66247.0,90.0298,90.1023,90.0026,90.0932,66247.0
2019-12-05 11:20:00,99.48,99.5,99.39,99.44,53355.0,90.1023,90.1204,90.0208,90.066,53355.0
2019-12-05 11:25:00,99.42,99.47,99.4,99.45,77254.0,90.0479,90.0932,90.0298,90.0751,77254.0
2019-12-05 11:30:00,99.44,99.46,99.37,99.4,201558.0,90.066,90.0842,90.0026,90.0298,201558.0
2019-12-05 11:35:00,99.4,99.47,99.28,99.37,294690.0,90.0298,90.0932,89.9211,90.0026,294690.0
2019-12-05 11:40:00,99.36,99.51,99.36,99.51,42369.0,89.9936,90.1294,89.9936,90.1294,42369.0
2019-12-05 11:45:00,99.51,99.53,99.47,99.52,47059.0,90.1294,90.1476,90.0932,90.1385,47059.0
2019-12-05 11:50:00,99.53,99.6,99.51,99.56,11913.0,90.1476,90.211,90.1294,90.1747,11913.0
2019-12-05 11:55:00,99.55,99.61,99.52,99.6,14670.0,90.1657,90.22,90.1385,90.211,14670.0
2019-12-05 12:00:00,99.59,99.74,99.59,99.72,32948.0,90.2019,90.3378,90.2019,90.3196,32948.0
2019-12-05 12:05:00,99.73,99.79,99.73,99.79,17744.0,90.3287,90.383,90.3287,90.383,17744.0
2019-12-05 12:10:00,99.79,99.8,99.69,99.69,21916.0,90.383,90.3921,90.2925,90.2925,21916.0
2019-12-05 12:15:00,99.67,99.7,99.6,99.6,21923.0,90.2744,90.3015,90.211,90.211,21923.0
2019-12-05 12:20:00,99.61,99.61,99.51,99.55,72418.0,90.22,90.22,90.1294,90.1657,72418.0
2019-12-05 12:25:00,99.54,99.59,99.53,99.58,11733.0,90.1566,90.2019,90.1476,90.1928,11733.0
2019-12-05 12:30:00,99.58,99.59,99.54,99.56,25887.0,90.1928,90.2019,90.1566,90.1747,25887.0
2019-12-05 12:35:00,99.56,99.6,99.54,99.6,19518.0,90.1747,90.211,90.1566,90.211,19518.0
2019-12-05 12:40:00,99.61,99.63,99.6,99.62,11433.0,90.22,90.2381,90.211,90.2291,11433.0
2019-12-05 12:45:00,99.61,99.64,99.55,99.59,13580.0,90.22,90.2472,90.1657,90.2019,13580.0
2019-12-05 12:50:00,99.59,99.61,99.57,99.58,16237.0,90.2019,90.22,90.1838,90.1928,16237.0
2019-12-05 12:55:00,99.59,99.68,99.58,99.68,34312.0,90.2019,90.2834,90.1928,90.2834,34312.0
2019-12-05 13:00:00,99.67,99.68,99.62,99.65,21814.0,90.2744,90.2834,90.2291,90.2562,21814.0
2019-12-05 13:05:00,99.65,99.67,99.62,99.64,11430.0,90.2562,90.2744,90.2291,90.2472,11430.0
2019-12-05 13:10:00,99.64,99.68,99.64,99.67,10693.0,90.2472,90.2834,90.2472,90.2744,10693.0
2019-12-05 13:15:00,99.67,99.68,99.65,99.67,11676.0,90.2744,90.2834,90.2562,90.2744,11676.0
2019-12-05 13:20:00,99.68,99.68,99.65,99.65,13453.0,90.2834,90.2834,90.2562,90.2562,13453.0
2019-12-05 13:25:00,99.65,99.66,99.63,99.65,16413.0,90.2562,90.2653,90.2381,90.2562,16413.0
2019-12-05 13:30:00,99.65,99.73,99.64,99.64,46497.0,90.2562,90.3287,90.2472,90.2472,46497.0
2019-12-05 13:35:00,99.65,99.8,99.65,99.78,16559.0,90.2562,90.3921,90.2562,90.374,16559.0
2019-12-05 13:40:00,99.79,99.8,99.75,99.79,14089.0,90.383,90.3921,90.3468,90.383,14089.0
2019-12-05 13:45:00,99.8,99.8,99.71,99.72,10963.0,90.3921,90.3921,90.3106,90.3196,10963.0
2019-12-05 13:50:00,99.71,99.73,99.66,99.7,39585.0,90.3106,90.3287,90.2653,90.3015,39585.0
2019-12-05 13:55:00,99.69,99.72,99.66,99.66,20906.0,90.2925,90.3196,90.2653,90.2653,20906.0
2019-12-05 14:00:00,99.66,99.67,99.6,99.6,115469.0,90.2653,90.2744,90.211,90.211,115469.0
2019-12-05 14:05:00,99.61,99.63,99.56,99.58,32827.0,90.22,90.2381,90.1747,90.1928,32827.0
2019-12-05 14:10:00,99.58,99.62,99.57,99.61,36864.0,90.1928,90.2291,90.1838,90.22,36864.0
2019-12-05 14:15:00,99.62,99.67,99.61,99.63,45115.0,90.2291,90.2744,90.22,90.2381,45115.0
2019-12-05 14:20:00,99.64,99.65,99.62,99.65,15034.0,90.2472,90.2562,90.2291,90.2562,15034.0
2019-12-05 14:25:00,99.66,99.73,99.64,99.72,29671.0,90.2653,90.3287,90.2472,90.3196,29671.0
2019-12-05 14:30:00,99.73,99.74,99.69,99.7,43468.0,90.3287,90.3378,90.2925,90.3015,43468.0
2019-12-05 14:35:00,99.71,99.76,99.71,99.74,71841.0,90.3106,90.3559,90.3106,90.3378,71841.0
2019-12-05 14:40:00,99.74,99.78,99.74,99.77,21661.0,90.3378,90.374,90.3378,90.3649,21661.0
2019-12-05 14:45:00,99.76,99.76,99.71,99.75,16979.0,90.3559,90.3559,90.3106,90.3468,16979.0
2019-12-05 14:50:00,99.75,99.79,99.74,99.78,27365.0,90.3468,90.383,90.3378,90.374,27365.0
2019-12-05 14:55:00,99.78,99.79,99.53,99.68,379724.0,90.374,90.383,90.1476,90.2834,379724.0
2019-12-05 15:00:00,99.69,99.79,99.69,99.78,93303.0,90.2925,90.383,90.2925,90.374,93303.0
2019-12-05 15:05:00,99.77,99.81,99.75,99.8,39894.0,90.3649,90.4012,90.3468,90.3921,39894.0
2019-12-05 15:10:00,99.79,99.85,99.78,99.83,67153.0,90.383,90.4374,90.374,90.4193,67153.0
2019-12-05 15:15:00,99.83,99.84,99.78,99.81,24015.0,90.4193,90.4283,90.374,90.4012,24015.0
2019-12-05 15:20:00,99.81,99.84,99.8,99.82,37302.0,90.4012,90.4283,90.3921,90.4102,37302.0
2019-12-05 15:25:00,99.82,99.85,99.81,99.84,37713.0,90.4102,90.4374,90.4012,90.4283,37713.0
2019-12-05 15:30:00,99.84,99.89,99.82,99.87,59109.0,90.4283,90.4736,90.4102,90.4555,59109.0
2019-12-05 15:35:00,99.87,99.88,99.85,99.87,54353.0,90.4555,90.4646,90.4374,90.4555,54353.0
2019-12-05 15:40:00,99.87,99.87,99.83,99.84,44271.0,90.4555,90.4555,90.4193,90.4283,44271.0
2019-12-05 15:45:00,99.84,99.84,99.79,99.79,113877.0,90.4283,90.4283,90.383,90.383,113877.0
2019-12-05 15:50:00,99.8,99.8,99.73,99.74,156517.0,90.3921,90.3921,90.3287,90.3378,156517.0
2019-12-05 15:55:00,99.73,99.79,99.66,99.76,515182.0,90.3287,90.383,90.2653,90.3559,515182.0
2019-12-06 09:30:00,100.27,100.43,100.23,100.32,137574.0,90.8178,90.9627,90.7816,90.8631,137574.0
2019-12-06 09:35:00,100.32,100.39,100.2,100.3,140690.0,90.8631,90.9265,90.7544,90.845,140690.0
2019-12-06 09:40:00,100.29,100.35,100.26,100.32,46059.0,90.8359,90.8903,90.8087,90.8631,46059.0
2019-12-06 09:45:00,100.32,100.36,100.29,100.32,33093.0,90.8631,90.8993,90.8359,90.8631,33093.0
2019-12-06 09:50:00,100.32,100.38,100.28,100.37,83043.0,90.8631,90.9174,90.8269,90.9084,83043.0
2019-12-06 09:55:00,100.36,100.46,100.32,100.43,84942.0,90.8993,90.9899,90.8631,90.9627,84942.0
2019-12-06 10:00:00,100.43,100.5,100.41,100.46,84291.0,90.9627,91.0261,90.9446,90.9899,84291.0
2019-12-06 10:05:00,100.46,100.46,100.37,100.45,23416.0,90.9899,90.9899,90.9084,90.9808,23416.0
2019-12-06 10:10:00,100.44,100.45,100.35,100.37,61237.0,90.9718,90.9808,90.8903,90.9084,61237.0
2019-12-06 10:15:00,100.37,100.4,100.26,100.33,431171.0,90.9084,90.9355,90.8087,90.8721,431171.0
2019-12-06 10:20:00,100.33,100.36,100.29,100.33,175170.0,90.8721,90.8993,90.8359,90.8721,175170.0
2019-12-06 10:25:00,100.33,100.43,100.33,100.41,57780.0,90.8721,90.9627,90.8721,90.9446,57780.0
2019-12-06 10:30:00,100.42,100.48,100.39,100.44,59249.0,90.9537,91.008,90.9265,90.9718,59249.0
2019-12-06 10:35:00,100.44,100.45,100.38,100.44,47893.0,90.9718,90.9808,90.9174,90.9718,47893.0
2019-12-06 10:40:00,100.44,100.52,100.44,100.47,82331.0,90.9718,91.0442,90.9718,90.9989,82331.0
2019-12-06 10:45:00,100.49,100.57,100.48,100.57,40806.0,91.0171,91.0895,91.008,91.0895,40806.0
2019-12-06 10:50:00,100.57,100.63,100.57,100.63,36429.0,91.0895,91.1439,91.0895,91.1439,36429.0
2019-12-06 10:55:00,100.63,100.67,100.62,100.65,93972.0,91.1439,91.1801,91.1348,91.162,93972.0
2019-12-06 11:00:00,100.65,100.68,100.6,100.62,72596.0,91.162,91.1891,91.1167,91.1348,72596.0
2019-12-06 11:05:00,100.61,100.62,100.57,100.58,39615.0,91.1257,91.1348,91.0895,91.0986,39615.0
2019-12-06 11:10:00,100.58,100.63,100.58,100.62,54331.0,91.0986,91.1439,91.0986,91.1348,54331.0
2019-12-06 11:15:00,100.62,100.65,100.59,100.65,36829.0,91.1348,91.162,91.1076,91.162,36829.0
2019-12-06 11:20:00,100.65,100.69,100.64,100.68,28564.0,91.162,91.1982,91.1529,91.1891,28564.0
2019-12-06 11:25:00,100.67,100.73,100.67,100.72,144823.0,91.1801,91.2344,91.1801,91.2254,144823.0
2019-12-06 11:30:00,100.73,100.73,100.66,100.67,49438.0,91.2344,91.2344,91.171,91.1801,49438.0
2019-12-06 11:35:00,100.67,100.69,100.65,100.68,47096.0,91.1801,91.1982,91.162,91.1891,47096.0
2019-12-06 11:40:00,100.68,100.7,100.67,100.69,20488.0,91.1891,91.2073,91.1801,91.1982,20488.0
2019-12-06 11:45:00,100.7,100.72,100.68,100.72,25916.0,91.2073,91.2254,91.1891,91.2254,25916.0
2019-12-06 11:50:00,100.72,100.72,100.67,100.69,33109.0,91.2254,91.2254,91.1801,91.1982,33109.0
2019-12-06 11:55:00,100.69,100.7,100.65,100.66,38140.0,91.1982,91.2073,91.162,91.171,38140.0
2019-12-06 12:00:00,100.66,100.71,100.65,100.7,33868.0,91.171,91.2163,91.162,91.2073,33868.0
2019-12-06 12:05:00,100.7,100.71,100.64,100.67,119681.0,91.2073,91.2163,91.1529,91.1801,119681.0
2019-12-06 12:10:00,100.67,100.69,100.65,100.66,24015.0,91.1801,91.1982,91.162,91.171,24015.0
2019-12-06 12:15:00,100.66,100.71,100.66,100.7,25330.0,91.171,91.2163,91.171,91.2073,25330.0
2019-12-06 12:20:00,100.69,100.71,100.66,100.67,30910.0,91.1982,91.2163,91.171,91.1801,30910.0
2019-12-06 12:25:00,100.66,100.68,100.65,100.66,17126.0,91.171,91.1891,91.162,91.171,17126.0
2019-12-06 12:30:00,100.66,100.67,100.64,100.65,16166.0,91.171,91.1801,91.1529,91.162,16166.0
2019-12-06 12:35:00,100.65,100.66,100.63,100.63,27293.0,91.162,91.171,91.1439,91.1439,27293.0
2019-12-06 12:40:00,100.64,100.67,100.63,100.67,32079.0,91.1529,91.1801,91.1439,91.1801,32079.0
2019-12-06 12:45:00,100.67,100.69,100.66,100.68,14044.0,91.1801,91.1982,91.171,91.1891,14044.0
2019-12-06 12:50:00,100.69,100.71,100.67,100.7,11540.0,91.1982,91.2163,91.1801,91.2073,11540.0
2019-12-06 12:55:00,100.7,100.7,100.66,100.67,19493.0,91.2073,91.2073,91.171,91.1801,19493.0
2019-12-06 13:00:00,100.68,100.71,100.67,100.7,25486.0,91.1891,91.2163,91.1801,91.2073,25486.0
2019-12-06 13:05:00,100.7,100.71,100.67,100.69,52287.0,91.2073,91.2163,91.1801,91.1982,52287.0
2019-12-06 13:10:00,100.69,100.74,100.68,100.73,18162.0,91.1982,91.2435,91.1891,91.2344,18162.0
2019-12-06 13:15:00,100.73,100.75,100.71,100.75,15355.0,91.2344,91.2525,91.2163,91.2525,15355.0
2019-12-06 13:20:00,100.75,100.75,100.72,100.72,26937.0,91.2525,91.2525,91.2254,91.2254,26937.0
2019-12-06 13:25:00,100.73,100.74,100.7,100.7,33538.0,91.2344,91.2435,91.2073,91.2073,33538.0
2019-12-06 13:30:00,100.69,100.71,100.68,100.7,16540.0,91.1982,91.2163,91.1891,91.2073,16540.0
2019-12-06 13:35:00,100.69,100.73,100.69,100.73,34435.0,91.1982,91.2344,91.1982,91.2344,34435.0
2019-12-06 13:40:00,100.73,100.75,100.71,100.72,27162.0,91.2344,91.2525,91.2163,91.2254,27162.0
2019-12-06 13:45:00,100.73,100.73,100.67,100.69,26420.0,91.2344,91.2344,91.1801,91.1982,26420.0
2019-12-06 13:50:00,100.69,100.71,100.67,100.69,30816.0,91.1982,91.2163,91.1801,91.1982,30816.0
2019-12-06 13:55:00,100.7,100.7,100.66,100.67,46674.0,91.2073,91.2073,91.171,91.1801,46674.0
2019-12-06 14:00:00,100.66,100.69,100.65,100.68,25891.0,91.171,91.1982,91.162,91.1891,25891.0
2019-12-06 14:05:00,100.69,100.69,100.61,100.63,22498.0,91.1982,91.1982,91.1257,91.1439,22498.0
2019-12-06 14:10:00,100.61,100.62,100.54,100.56,202777.0,91.1257,91.1348,91.0623,91.0805,202777.0
2019-12-06 14:15:00,100.57,100.58,100.52,100.54,58078.0,91.0895,91.0986,91.0442,91.0623,58078.0
2019-12-06 14:20:00,100.53,100.56,100.51,100.54,72013.0,91.0533,91.0805,91.0352,91.0623,72013.0
2019-12-06 14:25:00,100.55,100.56,100.52,100.55,31020.0,91.0714,91.0805,91.0442,91.0714,31020.0
2019-12-06 14:30:00,100.54,100.54,100.48,100.48,26414.0,91.0623,91.0623,91.008,91.008,26414.0
2019-12-06 14:35:00,100.48,100.49,100.46,100.48,24650.0,91.008,91.0171,90.9899,91.008,24650.0
2019-12-06 14:40:00,100.49,100.51,100.45,100.45,12025.0,91.0171,91.0352,90.9808,90.9808,12025.0
2019-12-06 14:45:00,100.46,100.46,100.41,100.43,21309.0,90.9899,90.9899,90.9446,90.9627,21309.0
2019-12-06 14:50:00,100.44,100.44,100.41,100.42,19101.0,90.9718,90.9718,90.9446,90.9537,19101.0
2019-12-06 14:55:00,100.42,100.45,100.39,100.43,49346.0,90.9537,90.9808,90.9265,90.9627,49346.0
2019-12-06 15:00:00,100.43,100.45,100.43,100.44,47401.0,90.9627,90.9808,90.9627,90.9718,47401.0
2019-12-06 15:05:00,100.44,100.45,100.41,100.43,46948.0,90.9718,90.9808,90.9446,90.9627,46948.0
2019-12-06 15:10:00,100.44,100.44,100.4,100.41,57418.0,90.9718,90.9718,90.9355,90.9446,57418.0
2019-12-06 15:15:00,100.41,100.41,100.39,100.39,27934.0,90.9446,90.9446,90.9265,90.9265,27934.0
2019-12-06 15:20:00,100.4,100.43,100.37,100.41,123934.0,90.9355,90.9627,90.9084,90.9446,123934.0
2019-12-06 15:25:00,100.41,100.44,100.41,100.42,25632.0,90.9446,90.9718,90.9446,90.9537,25632.0
2019-12-06 15:30:00,100.42,100.47,100.39,100.47,59658.0,90.9537,90.9989,90.9265,90.9989,59658.0
2019-12-06 15:35:00,100.45,100.49,100.43,100.48,60190.0,90.9808,91.0171,90.9627,91.008,60190.0
2019-12-06 15:40:00,100.48,100.53,100.47,100.52,85683.0,91.008,91.0533,90.9989,91.0442,85683.0
2019-12-06 15:45:00,100.52,100.52,100.4,100.41,50131.0,91.0442,91.0442,90.9355,90.9446,50131.0
2019-12-06 15:50:00,100.41,100.43,100.34,100.36,87385.0,90.9446,90.9627,90.8812,90.8993,87385.0
2019-12-06 15:55:00,100.36,100.43,100.34,100.4,369789.0,90.8993,90.9627,90.8812,90.9355,369789.0
2019-12-09 09:30:00,100.45,100.47,100.29,100.29,104788.0,90.9808,90.9989,90.8359,90.8359,104788.0
2019-12-09 09:35:00,100.3,100.4,100.26,100.29,94766.0,90.845,90.9355,90.8087,90.8359,94766.0
2019-12-09 09:40:00,100.29,100.31,100.14,100.14,64901.0,90.8359,90.854,90.7001,90.7001,64901.0
2019-12-09 09:45:00,100.14,100.22,100.13,100.16,33419.0,90.7001,90.7725,90.691,90.7182,33419.0
2019-12-09 09:50:00,100.15,100.19,100.07,100.18,81227.0,90.7091,90.7453,90.6367,90.7363,81227.0
2019-12-09 09:55:00,100.2,100.21,100.11,100.12,108710.0,90.7544,90.7635,90.6729,90.6819,108710.0
2019-12-09 10:00:00,100.14,100.24,100.12,100.24,42540.0,90.7001,90.7906,90.6819,90.7906,42540.0
2019-12-09 10:05:00,100.25,100.28,100.22,100.26,31834.0,90.7997,90.8269,90.7725,90.8087,31834.0
2019-12-09 10:10:00,100.25,100.25,100.2,100.23,28493.0,90.7997,90.7997,90.7544,90.7816,28493.0
2019-12-09 10:15:00,100.24,100.27,100.21,100.21,207136.0,90.7906,90.8178,90.7635,90.7635,207136.0
2019-12-09 10:20:00,100.21,100.22,100.15,100.16,16901.0,90.7635,90.7725,90.7091,90.7182,16901.0
2019-12-09 10:25:00,100.16,100.21,100.14,100.19,50364.0,90.7182,90.7635,90.7001,90.7453,50364.0
2019-12-09 10:30:00,100.2,100.22,100.17,100.19,31377.0,90.7544,90.7725,90.7272,90.7453,31377.0
2019-12-09 10:35:00,100.19,100.22,100.17,100.17,21136.0,90.7453,90.7725,90.7272,90.7272,21136.0
2019-12-09 10:40:00,100.18,100.2,100.14,100.18,41113.0,90.7363,90.7544,90.7001,90.7363,41113.0
2019-12-09 10:45:00,100.17,100.21,100.14,100.21,40298.0,90.7272,90.7635,90.7001,90.7635,40298.0
2019-12-09 10:50:00,100.21,100.26,100.2,100.25,27259.0,90.7635,90.8087,90.7544,90.7997,27259.0
2019-12-09 10:55:00,100.25,100.27,100.24,100.26,30488.0,90.7997,90.8178,90.7906,90.8087,30488.0
2019-12-09 11:00:00,100.26,100.28,100.23,100.24,14310.0,90.8087,90.8269,90.7816,90.7906,14310.0
2019-12-09 11:05:00,100.23,100.24,100.2,100.21,26658.0,90.7816,90.7906,90.7544,90.7635,26658.0
2019-12-09 11:10:00,100.2,100.21,100.18,100.19,21052.0,90.7544,90.7635,90.7363,90.7453,21052.0
2019-12-09 11:15:00,100.19,100.23,100.18,100.21,23642.0,90.7453,90.7816,90.7363,90.7635,23642.0
2019-12-09 11:20:00,100.21,100.21,100.17,100.17,11799.0,90.7635,90.7635,90.7272,90.7272,11799.0
2019-12-09 11:25:00,100.17,100.17,100.12,100.14,26032.0,90.7272,90.7272,90.6819,90.7001,26032.0
2019-12-09 11:30:00,100.14,100.16,100.12,100.15,22295.0,90.7001,90.7182,90.6819,90.7091,22295.0
2019-12-09 11:35:00,100.14,100.14,100.08,100.11,22617.0,90.7001,90.7001,90.6457,90.6729,22617.0
2019-12-09 11:40:00,100.11,100.13,100.06,100.09,42202.0,90.6729,90.691,90.6276,90.6548,42202.0
2019-12-09 11:45:00,100.09,100.09,100.04,100.07,28535.0,90.6548,90.6548,90.6095,90.6367,28535.0
2019-12-09 11:50:00,100.07,100.08,99.97,99.97,32669.0,90.6367,90.6457,90.5461,90.5461,32669.0
2019-12-09 11:55:00,99.97,100.0,99.97,99.98,15698.0,90.5461,90.5732,90.5461,90.5551,15698.0
2019-12-09 12:00:00,99.98,100.04,99.97,100.04,26599.0,90.5551,90.6095,90.5461,90.6095,26599.0
2019-12-09 12:05:00,100.03,100.04,99.97,99.97,20620.0,90.6004,90.6095,90.5461,90.5461,20620.0
2019-12-09 12:10:00,99.97,100.02,99.97,100.01,11769.0,90.5461,90.5914,90.5461,90.5823,11769.0
2019-12-09 12:15:00,100.02,100.07,100.02,100.03,12237.0,90.5914,90.6367,90.5914,90.6004,12237.0
2019-12-09 12:20:00,100.03,100.04,99.97,99.99,14681.0,90.6004,90.6095,90.5461,90.5642,14681.0
2019-12-09 12:25:00,100.0,100.03,99.99,100.0,15127.0,90.5732,90.6004,90.5642,90.5732,15127.0
2019-12-09 12:30:00,100.01,100.01,99.98,99.99,119481.0,90.5823,90.5823,90.5551,90.5642,119481.0
2019-12-09 12:35:00,100.0,100.0,99.96,99.96,55941.0,90.5732,90.5732,90.537,90.537,55941.0
2019-12-09 12:40:00,99.96,100.0,99.96,99.98,59464.0,90.537,90.5732,90.537,90.5551,59464.0
2019-12-09 12:45:00,99.97,99.97,99.93,99.94,14934.0,90.5461,90.5461,90.5098,90.5189,14934.0
2019-12-09 12:50:00,99.93,99.94,99.91,99.92,15311.0,90.5098,90.5189,90.4917,90.5008,15311.0
2019-12-09 12:55:00,99.92,99.97,99.92,99.97,29532.0,90.5008,90.5461,90.5008,90.5461,29532.0
2019-12-09 13:00:00,99.96,99.98,99.94,99.98,27867.0,90.537,90.5551,90.5189,90.5551,27867.0
2019-12-09 13:05:00,99.98,99.99,99.94,99.94,9165.0,90.5551,90.5642,90.5189,90.5189,9165.0
2019-12-09 13:10:00,99.95,99.95,99.9,99.92,17166.0,90.528,90.528,90.4827,90.5008,17166.0
2019-12-09 13:15:00,99.91,99.92,99.89,99.89,12632.0,90.4917,90.5008,90.4736,90.4736,12632.0
2019-12-09 13:20:00,99.9,99.92,99.88,99.9,17061.0,90.4827,90.5008,90.4646,90.4827,17061.0
2019-12-09 13:25:00,99.9,99.91,99.86,99.89,22075.0,90.4827,90.4917,90.4464,90.4736,22075.0
2019-12-09 13:30:00,99.89,99.94,99.87,99.94,19764.0,90.4736,90.5189,90.4555,90.5189,19764.0
2019-12-09 13:35:00,99.93,99.95,99.92,99.93,17109.0,90.5098,90.528,90.5008,90.5098,17109.0
2019-12-09 13:40:00,99.93,99.95,99.91,99.95,28229.0,90.5098,90.528,90.4917,90.528,28229.0
2019-12-09 13:45:00,99.95,99.97,99.94,99.97,17036.0,90.528,90.5461,90.5189,90.5461,17036.0
2019-12-09 13:50:00,99.97,100.0,99.93,99.93,29742.0,90.5461,90.5732,90.5098,90.5098,29742.0
2019-12-09 13:55:00,99.94,99.96,99.92,99.94,16554.0,90.5189,90.537,90.5008,90.5189,16554.0
2019-12-09 14:00:00,99.94,99.95,99.93,99.95,25244.0,90.5189,90.528,90.5098,90.528,25244.0
2019-12-09 14:05:00,99.94,99.95,99.84,99.85,47929.0,90.5189,90.528,90.4283,90.4374,47929.0
2019-12-09 14:10:00,99.85,99.87,99.84,99.85,33211.0,90.4374,90.4555,90.4283,90.4374,33211.0
2019-12-09 14:15:00,99.85,99.88,99.83,99.88,57056.0,90.4374,90.4646,90.4193,90.4646,57056.0
2019-12-09 14:20:00,99.88,99.9,99.86,99.89,23823.0,90.4646,90.4827,90.4464,90.4736,23823.0
2019-12-09 14:25:00,99.9,99.91,99.89,99.91,20460.0,90.4827,90.4917,90.4736,90.4917,20460.0
2019-12-09 14:30:00,99.91,99.96,99.89,99.95,34374.0,90.4917,90.537,90.4736,90.528,34374.0
2019-12-09 14:35:00,99.95,99.97,99.93,99.95,23293.0,90.528,90.5461,90.5098,90.528,23293.0
2019-12-09 14:40:00,99.94,99.95,99.9,99.91,126800.0,90.5189,90.528,90.4827,90.4917,126800.0
2019-12-09 14:45:00,99.91,100.01,99.91,99.98,175380.0,90.4917,90.5823,90.4917,90.5551,175380.0
2019-12-09 14:50:00,99.97,99.99,99.94,99.95,59796.0,90.5461,90.5642,90.5189,90.528,59796.0
2019-12-09 14:55:00,99.94,99.96,99.92,99.93,22801.0,90.5189,90.537,90.5008,90.5098,22801.0
2019-12-09 15:00:00,99.93,99.98,99.93,99.98,27590.0,90.5098,90.5551,90.5098,90.5551,27590.0
2019-12-09 15:05:00,99.98,99.99,99.95,99.96,25336.0,90.5551,90.5642,90.528,90.537,25336.0
2019-12-09 15:10:00,99.96,99.97,99.92,99.96,26011.0,90.537,90.5461,90.5008,90.537,26011.0
2019-12-09 15:15:00,99.96,100.02,99.96,99.98,33530.0,90.537,90.5914,90.537,90.5551,33530.0
2019-12-09 15:20:00,99.98,99.99,99.94,99.96,28217.0,90.5551,90.5642,90.5189,90.537,28217.0
2019-12-09 15:25:00,99.96,99.98,99.95,99.97,39880.0,90.537,90.5551,90.528,90.5461,39880.0
2019-12-09 15:30:00,99.96,99.99,99.91,99.93,42518.0,90.537,90.5642,90.4917,90.5098,42518.0
2019-12-09 15:35:00,99.92,99.92,99.86,99.86,66483.0,90.5008,90.5008,90.4464,90.4464,66483.0
2019-12-09 15:40:00,99.87,99.9,99.86,99.87,77238.0,90.4555,90.4827,90.4464,90.4555,77238.0
2019-12-09 15:45:00,99.86,99.89,99.83,99.88,216720.0,90.4464,90.4736,90.4193,90.4646,216720.0
2019-12-09 15:50:00,99.88,99.88,99.78,99.82,222714.0,90.4646,90.4646,90.374,90.4102,222714.0
2019-12-09 15:55:00,99.82,99.85,99.71,99.73,282600.0,90.4102,90.4374,90.3106,90.3287,282600.0
2019-12-10 09:30:00,99.76,99.77,99.65,99.69,105379.0,90.3559,90.3649,90.2562,90.2925,105379.0
2019-12-10 09:35:00,99.69,99.72,99.35,99.44,204690.0,90.2925,90.3196,89.9845,90.066,204690.0
2019-12-10 09:40:00,99.44,99.48,99.29,99.47,79232.0,90.066,90.1023,89.9302,90.0932,79232.0
2019-12-10 09:45:00,99.48,99.57,99.47,99.56,38429.0,90.1023,90.1838,90.0932,90.1747,38429.0
2019-12-10 09:50:00,99.56,99.66,99.56,99.66,31095.0,90.1747,90.2653,90.1747,90.2653,31095.0
2019-12-10 09:55:00,99.64,99.72,99.61,99.72,34896.0,90.2472,90.3196,90.22,90.3196,34896.0
2019-12-10 10:00:00,99.73,99.78,99.69,99.75,97530.0,90.3287,90.374,90.2925,90.3468,97530.0
2019-12-10 10:05:00,99.75,99.85,99.74,99.84,119137.0,90.3468,90.4374,90.3378,90.4283,119137.0
2019-12-10 10:10:00,99.83,99.87,99.81,99.86,72499.0,90.4193,90.4555,90.4012,90.4464,72499.0
2019-12-10 10:15:00,99.86,99.88,99.76,99.81,105539.0,90.4464,90.4646,90.3559,90.4012,105539.0
2019-12-10 10:20:00,99.82,99.96,99.81,99.95,64009.0,90.4102,90.537,90.4012,90.528,64009.0
2019-12-10 10:25:00,99.95,100.02,99.93,100.02,93778.0,90.528,90.5914,90.5098,90.5914,93778.0
2019-12-10 10:30:00,100.02,100.02,99.89,99.91,45482.0,90.5914,90.5914,90.4736,90.4917,45482.0
2019-12-10 10:35:00,99.89,99.9,99.83,99.84,36907.0,90.4736,90.4827,90.4193,90.4283,36907.0
2019-12-10 10:40:00,99.84,99.88,99.83,99.83,28324.0,90.4283,90.4646,90.4193,90.4193,28324.0
2019-12-10 10:45:00,99.83,99.85,99.8,99.82,39112.0,90.4193,90.4374,90.3921,90.4102,39112.0
2019-12-10 10:50:00,99.82,99.83,99.78,99.79,30108.0,90.4102,90.4193,90.374,90.383,30108.0
2019-12-10 10:55:00,99.79,99.85,99.77,99.83,56920.0,90.383,90.4374,90.3649,90.4193,56920.0
2019-12-10 11:00:00,99.84,99.91,99.71,99.76,172136.0,90.4283,90.4917,90.3106,90.3559,172136.0
2019-12-10 11:05:00,99.77,99.9,99.77,99.86,86222.0,90.3649,90.4827,90.3649,90.4464,86222.0
2019-12-10 11:10:00,99.85,99.88,99.77,99.8,41886.0,90.4374,90.4646,90.3649,90.3921,41886.0
2019-12-10 11:15:00,99.81,99.87,99.77,99.78,53302.0,90.4012,90.4555,90.3649,90.374,53302.0
2019-12-10 11:20:00,99.78,99.81,99.78,99.8,40370.0,90.374,90.4012,90.374,90.3921,40370.0
2019-12-10 11:25:00,99.8,99.81,99.77,99.79,51503.0,90.3921,90.4012,90.3649,90.383,51503.0
2019-12-10 11:30:00,99.79,99.81,99.71,99.76,62876.0,90.383,90.4012,90.3106,90.3559,62876.0
2019-12-10 11:35:00,99.76,99.8,99.74,99.78,42722.0,90.3559,90.3921,90.3378,90.374,42722.0
2019-12-10 11:40:00,99.79,99.86,99.76,99.86,30520.0,90.383,90.4464,90.3559,90.4464,30520.0
2019-12-10 11:45:00,99.87,99.91,99.86,99.87,27505.0,90.4555,90.4917,90.4464,90.4555,27505.0
2019-12-10 11:50:00,99.87,99.89,99.81,99.83,20701.0,90.4555,90.4736,90.4012,90.4193,20701.0
2019-12-10 11:55:00,99.83,99.83,99.78,99.83,21731.0,90.4193,90.4193,90.374,90.4193,21731.0
2019-12-10 12:00:00,99.83,99.85,99.81,99.84,22461.0,90.4193,90.4374,90.4012,90.4283,22461.0
2019-12-10 12:05:00,99.83,99.84,99.78,99.79,36060.0,90.4193,90.4283,90.374,90.383,36060.0
2019-12-10 12:10:00,99.8,99.86,99.79,99.84,19025.0,90.3921,90.4464,90.383,90.4283,19025.0
2019-12-10 12:15:00,99.84,99.85,99.82,99.82,32721.0,90.4283,90.4374,90.4102,90.4102,32721.0
2019-12-10 12:20:00,99.82,99.82,99.74,99.76,43663.0,90.4102,90.4102,90.3378,90.3559,43663.0
2019-12-10 12:25:00,99.76,99.78,99.72,99.74,66066.0,90.3559,90.374,90.3196,90.3378,66066.0
2019-12-10 12:30:00,99.73,99.79,99.72,99.79,42154.0,90.3287,90.383,90.3196,90.383,42154.0
2019-12-10 12:35:00,99.79,99.81,99.77,99.8,20326.0,90.383,90.4012,90.3649,90.3921,20326.0
2019-12-10 12:40:00,99.79,99.8,99.74,99.75,18891.0,90.383,90.3921,90.3378,90.3468,18891.0
2019-12-10 12:45:00,99.75,99.76,99.71,99.72,65054.0,90.3468,90.3559,90.3106,90.3196,65054.0
2019-12-10 12:50:00,99.71,99.77,99.7,99.77,38195.0,90.3106,90.3649,90.3015,90.3649,38195.0
2019-12-10 12:55:00,99.77,99.93,99.75,99.92,51004.0,90.3649,90.5098,90.3468,90.5008,51004.0
2019-12-10 13:00:00,99.91,99.93,99.87,99.88,20717.0,90.4917,90.5098,90.4555,90.4646,20717.0
2019-12-10 13:05:00,99.87,99.89,99.87,99.88,172455.0,90.4555,90.4736,90.4555,90.4646,172455.0
2019-12-10 13:10:00,99.88,99.92,99.86,99.89,44384.0,90.4646,90.5008,90.4464,90.4736,44384.0
2019-12-10 13:15:00,99.89,99.9,99.87,99.88,56979.0,90.4736,90.4827,90.4555,90.4646,56979.0
2019-12-10 13:20:00,99.89,99.91,99.88,99.91,73479.0,90.4736,90.4917,90.4646,90.4917,73479.0
2019-12-10 13:25:00,99.91,99.91,99.85,99.87,53747.0,90.4917,90.4917,90.4374,90.4555,53747.0
2019-12-10 13:30:00,99.88,99.88,99.83,99.86,28079.0,90.4646,90.4646,90.4193,90.4464,28079.0
2019-12-10 13:35:00,99.87,99.91,99.87,99.9,12392.0,90.4555,90.4917,90.4555,90.4827,12392.0
2019-12-10 13:40:00,99.9,99.9,99.88,99.89,19445.0,90.4827,90.4827,90.4646,90.4736,19445.0
2019-12-10 13:45:00,99.89,99.9,99.87,99.88,20915.0,90.4736,90.4827,90.4555,90.4646,20915.0
2019-12-10 13:50:00,99.88,99.88,99.86,99.88,18617.0,90.4646,90.4646,90.4464,90.4646,18617.0
2019-12-10 13:55:00,99.88,99.89,99.86,99.88,31042.0,90.4646,90.4736,90.4464,90.4646,31042.0
2019-12-10 14:00:00,99.88,99.91,99.85,99.88,19170.0,90.4646,90.4917,90.4374,90.4646,19170.0
2019-12-10 14:05:00,99.87,99.93,99.86,99.91,22652.0,90.4555,90.5098,90.4464,90.4917,22652.0
2019-12-10 14:10:00,99.91,99.95,99.91,99.94,21634.0,90.4917,90.528,90.4917,90.5189,21634.0
2019-12-10 14:15:00,99.94,99.94,99.9,99.91,31548.0,90.5189,90.5189,90.4827,90.4917,31548.0
2019-12-10 14:20:00,99.91,99.93,99.88,99.93,12797.0,90.4917,90.5098,90.4646,90.5098,12797.0
2019-12-10 14:25:00,99.93,99.94,99.92,99.92,19168.0,90.5098,90.5189,90.5008,90.5008,19168.0
2019-12-10 14:30:00,99.93,99.95,99.91,99.93,34564.0,90.5098,90.528,90.4917,90.5098,34564.0
2019-12-10 14:35:00,99.92,99.93,99.88,99.9,25145.0,90.5008,90.5098,90.4646,90.4827,25145.0
2019-12-10 14:40:00,99.9,99.93,99.88,99.91,22947.0,90.4827,90.5098,90.4646,90.4917,22947.0
2019-12-10 14:45:00,99.91,99.96,99.9,99.95,12624.0,90.4917,90.537,90.4827,90.528,12624.0
2019-12-10 14:50:00,99.95,99.96,99.92,99.94,29748.0,90.528,90.537,90.5008,90.5189,29748.0
2019-12-10 14:55:00,99.94,99.94,99.9,99.9,25988.0,90.5189,90.5189,90.4827,90.4827,25988.0
2019-12-10 15:00:00,99.91,99.94,99.87,99.87,64175.0,90.4917,90.5189,90.4555,90.4555,64175.0
2019-12-10 15:05:00,99.87,99.91,99.86,99.89,16041.0,90.4555,90.4917,90.4464,90.4736,16041.0
2019-12-10 15:10:00,99.89,99.95,99.89,99.92,32099.0,90.4736,90.528,90.4736,90.5008,32099.0
2019-12-10 15:15:00,99.92,99.93,99.85,99.87,45414.0,90.5008,90.5098,90.4374,90.4555,45414.0
2019-12-10 15:20:00,99.87,99.88,99.83,99.85,42211.0,90.4555,90.4646,90.4193,90.4374,42211.0
2019-12-10 15:25:00,99.85,99.9,99.85,99.88,53864.0,90.4374,90.4827,90.4374,90.4646,53864.0
2019-12-10 15:30:00,99.88,99.9,99.71,99.71,162264.0,90.4646,90.4827,90.3106,90.3106,162264.0
2019-12-10 15:35:00,99.71,99.83,99.71,99.79,65188.0,90.3106,90.4193,90.3106,90.383,65188.0
2019-12-10 15:40:00,99.79,99.88,99.78,99.88,57935.0,90.383,90.4646,90.374,90.4646,57935.0
2019-12-10 15:45:00,99.88,99.96,99.85,99.94,214470.0,90.4646,90.537,90.4374,90.5189,214470.0
2019-12-10 15:50:00,99.94,99.94,99.83,99.85,460011.0,90.5189,90.5189,90.4193,90.4374,460011.0
2019-12-10 15:55:00,99.84,99.91,99.83,99.88,543093.0,90.4283,90.4917,90.4193,90.4646,543093.0
2019-12-11 09:30:00,100.01,100.18,99.97,100.16,82552.0,90.5823,90.7363,90.5461,90.7182,82552.0
2019-12-11 09:35:00,100.16,100.22,100.06,100.16,53336.0,90.7182,90.7725,90.6276,90.7182,53336.0
2019-12-11 09:40:00,100.16,100.23,100.11,100.22,114054.0,90.7182,90.7816,90.6729,90.7725,114054.0
2019-12-11 09:45:00,100.22,100.23,100.1,100.15,50823.0,90.7725,90.7816,90.6638,90.7091,50823.0
2019-12-11 09:50:00,100.15,100.17,100.08,100.09,31956.0,90.7091,90.7272,90.6457,90.6548,31956.0
2019-12-11 09:55:00,100.11,100.2,100.11,100.19,27544.0,90.6729,90.7544,90.6729,90.7453,27544.0
2019-12-11 10:00:00,100.19,100.27,100.16,100.26,59736.0,90.7453,90.8178,90.7182,90.8087,59736.0
2019-12-11 10:05:00,100.27,100.27,100.16,100.16,36401.0,90.8178,90.8178,90.7182,90.7182,36401.0
2019-12-11 10:10:00,100.16,100.18,100.12,100.13,52100.0,90.7182,90.7363,90.6819,90.691,52100.0
2019-12-11 10:15:00,100.14,100.17,100.11,100.12,34649.0,90.7001,90.7272,90.6729,90.6819,34649.0
2019-12-11 10:20:00,100.12,100.12,99.98,99.99,45660.0,90.6819,90.6819,90.5551,90.5642,45660.0
2019-12-11 10:25:00,99.99,100.05,99.98,100.04,41579.0,90.5642,90.6185,90.5551,90.6095,41579.0
2019-12-11 10:30:00,100.04,100.05,99.97,99.97,41711.0,90.6095,90.6185,90.5461,90.5461,41711.0
2019-12-11 10:35:00,99.97,99.98,99.88,99.91,160558.0,90.5461,90.5551,90.4646,90.4917,160558.0
2019-12-11 10:40:00,99.91,100.0,99.9,99.98,149006.0,90.4917,90.5732,90.4827,90.5551,149006.0
2019-12-11 10:45:00,100.0,100.01,99.96,100.0,41804.0,90.5732,90.5823,90.537,90.5732,41804.0
2019-12-11 10:50:00,100.0,100.01,99.96,99.98,65755.0,90.5732,90.5823,90.537,90.5551,65755.0
2019-12-11 10:55:00,99.98,100.01,99.97,99.98,52757.0,90.5551,90.5823,90.5461,90.5551,52757.0
2019-12-11 11:00:00,99.99,99.99,99.88,99.95,101704.0,90.5642,90.5642,90.4646,90.528,101704.0
2019-12-11 11:05:00,99.95,99.99,99.92,99.92,42865.0,90.528,90.5642,90.5008,90.5008,42865.0
2019-12-11 11:10:00,99.92,99.99,99.92,99.95,60390.0,90.5008,90.5642,90.5008,90.528,60390.0
2019-12-11 11:15:00,99.95,100.0,99.95,99.98,118270.0,90.528,90.5732,90.528,90.5551,118270.0
2019-12-11 11:20:00,99.98,100.03,99.96,100.02,89892.0,90.5551,90.6004,90.537,90.5914,89892.0
2019-12-11 11:25:00,100.02,100.04,99.99,100.01,58403.0,90.5914,90.6095,90.5642,90.5823,58403.0
2019-12-11 11:30:00,100.02,100.05,100.02,100.03,27713.0,90.5914,90.6185,90.5914,90.6004,27713.0
2019-12-11 11:35:00,100.03,100.04,99.98,100.04,31165.0,90.6004,90.6095,90.5551,90.6095,31165.0
2019-12-11 11:40:00,100.05,100.06,100.02,100.06,20224.0,90.6185,90.6276,90.5914,90.6276,20224.0
2019-12-11 11:45:00,100.05,100.08,100.03,100.03,25476.0,90.6185,90.6457,90.6004,90.6004,25476.0
2019-12-11 11:50:00,100.04,100.04,100.0,100.02,34717.0,90.6095,90.6095,90.5732,90.5914,34717.0
2019-12-11 11:55:00,100.03,100.04,99.93,99.95,30535.0,90.6004,90.6095,90.5098,90.528,30535.0
2019-12-11 12:00:00,99.94,100.02,99.93,100.01,32215.0,90.5189,90.5914,90.5098,90.5823,32215.0
2019-12-11 12:05:00,100.01,100.03,99.99,100.02,27005.0,90.5823,90.6004,90.5642,90.5914,27005.0
2019-12-11 12:10:00,100.01,100.01,99.92,99.92,35450.0,90.5823,90.5823,90.5008,90.5008,35450.0
2019-12-11 12:15:00,99.93,99.94,99.91,99.93,39710.0,90.5098,90.5189,90.4917,90.5098,39710.0
2019-12-11 12:20:00,99.92,99.93,99.9,99.92,66324.0,90.5008,90.5098,90.4827,90.5008,66324.0
2019-12-11 12:25:00,99.91,99.96,99.91,99.96,45717.0,90.4917,90.537,90.4917,90.537,45717.0
2019-12-11 12:30:00,99.96,100.01,99.96,100.0,50079.0,90.537,90.5823,90.537,90.5732,50079.0
2019-12-11 12:35:00,100.0,100.01,99.97,99.99,50527.0,90.5732,90.5823,90.5461,90.5642,50527.0
2019-12-11 12:40:00,99.99,100.0,99.97,99.99,60498.0,90.5642,90.5732,90.5461,90.5642,60498.0
2019-12-11 12:45:00,99.98,100.0,99.97,99.98,81059.0,90.5551,90.5732,90.5461,90.5551,81059.0
2019-12-11 12:50:00,99.98,100.0,99.97,100.0,57726.0,90.5551,90.5732,90.5461,90.5732,57726.0
2019-12-11 12:55:00,100.0,100.03,99.99,100.01,50726.0,90.5732,90.6004,90.5642,90.5823,50726.0
2019-12-11 13:00:00,100.01,100.01,99.98,99.99,51245.0,90.5823,90.5823,90.5551,90.5642,51245.0
2019-12-11 13:05:00,99.99,99.99,99.95,99.98,48903.0,90.5642,90.5642,90.528,90.5551,48903.0
2019-12-11 13:10:00,99.97,99.99,99.96,99.98,48504.0,90.5461,90.5642,90.537,90.5551,48504.0
2019-12-11 13:15:00,99.99,100.01,99.98,99.98,49199.0,90.5642,90.5823,90.5551,90.5551,49199.0
2019-12-11 13:20:00,99.99,99.99,99.94,99.95,51396.0,90.5642,90.5642,90.5189,90.528,51396.0
2019-12-11 13:25:00,99.94,99.98,99.94,99.96,51844.0,90.5189,90.5551,90.5189,90.537,51844.0
2019-12-11 13:30:00,99.96,99.97,99.89,99.91,55950.0,90.537,90.5461,90.4736,90.4917,55950.0
2019-12-11 13:35:00,99.91,99.92,99.83,99.83,52049.0,90.4917,90.5008,90.4193,90.4193,52049.0
2019-12-11 13:40:00,99.84,99.85,99.82,99.84,31161.0,90.4283,90.4374,90.4102,90.4283,31161.0
2019-12-11 13:45:00,99.83,99.86,99.83,99.86,35921.0,90.4193,90.4464,90.4193,90.4464,35921.0
2019-12-11 13:50:00,99.86,99.88,99.85,99.88,63485.0,90.4464,90.4646,90.4374,90.4646,63485.0
2019-12-11 13:55:00,99.88,99.89,99.85,99.89,77117.0,90.4646,90.4736,90.4374,90.4736,77117.0
2019-12-11 14:00:00,99.89,99.97,99.84,99.96,63431.0,90.4736,90.5461,90.4283,90.537,63431.0
2019-12-11 14:05:00,99.97,100.0,99.95,99.97,53455.0,90.5461,90.5732,90.528,90.5461,53455.0
2019-12-11 14:10:00,99.97,99.99,99.94,99.97,57994.0,90.5461,90.5642,90.5189,90.5461,57994.0
2019-12-11 14:15:00,99.96,100.08,99.96,100.06,52606.0,90.537,90.6457,90.537,90.6276,52606.0
2019-12-11 14:20:00,100.06,100.1,100.05,100.08,56709.0,90.6276,90.6638,90.6185,90.6457,56709.0
2019-12-11 14:25:00,100.07,100.11,100.07,100.09,46495.0,90.6367,90.6729,90.6367,90.6548,46495.0
2019-12-11 14:30:00,100.09,100.1,100.02,100.05,77833.0,90.6548,90.6638,90.5914,90.6185,77833.0
2019-12-11 14:35:00,100.05,100.11,100.02,100.07,69631.0,90.6185,90.6729,90.5914,90.6367,69631.0
2019-12-11 14:40:00,100.08,100.14,100.03,100.12,82859.0,90.6457,90.7001,90.6004,90.6819,82859.0
2019-12-11 14:45:00,100.12,100.13,100.07,100.1,79071.0,90.6819,90.691,90.6367,90.6638,79071.0
2019-12-11 14:50:00,100.11,100.17,100.07,100.15,57795.0,90.6729,90.7272,90.6367,90.7091,57795.0
2019-12-11 14:55:00,100.14,100.18,100.12,100.16,189334.0,90.7001,90.7363,90.6819,90.7182,189334.0
2019-12-11 15:00:00,100.17,100.18,100.08,100.08,89710.0,90.7272,90.7363,90.6457,90.6457,89710.0
2019-12-11 15:05:00,100.08,100.1,100.05,100.06,71186.0,90.6457,90.6638,90.6185,90.6276,71186.0
2019-12-11 15:10:00,100.06,100.07,99.97,100.02,77659.0,90.6276,90.6367,90.5461,90.5914,77659.0
2019-12-11 15:15:00,100.02,100.03,99.96,99.97,62184.0,90.5914,90.6004,90.537,90.5461,62184.0
2019-12-11 15:20:00,99.98,100.0,99.96,100.0,82034.0,90.5551,90.5732,90.537,90.5732,82034.0
2019-12-11 15:25:00,100.0,100.04,99.99,100.01,71102.0,90.5732,90.6095,90.5642,90.5823,71102.0
2019-12-11 15:30:00,100.02,100.1,100.0,100.09,66471.0,90.5914,90.6638,90.5732,90.6548,66471.0
2019-12-11 15:35:00,100.09,100.09,100.01,100.02,101546.0,90.6548,90.6548,90.5823,90.5914,101546.0
2019-12-11 15:40:00,100.01,100.04,100.01,100.03,143013.0,90.5823,90.6095,90.5823,90.6004,143013.0
2019-12-11 15:45:00,100.04,100.05,99.98,100.0,113234.0,90.6095,90.6185,90.5551,90.5732,113234.0
2019-12-11 15:50:00,100.0,100.12,100.0,100.09,293962.0,90.5732,90.6819,90.5732,90.6548,293962.0
2019-12-11 15:55:00,100.09,100.1,100.01,100.02,508512.0,90.6548,90.6638,90.5823,90.5914,508512.0
2019-12-12 09:30:00,100.13,100.19,100.02,100.14,80747.0,90.691,90.7453,90.5914,90.7001,80747.0
2019-12-12 09:35:00,100.15,100.65,100.07,100.54,265361.0,90.7091,91.162,90.6367,91.0623,265361.0
2019-12-12 09:40:00,100.54,100.58,100.39,100.53,166832.0,91.0623,91.0986,90.9265,91.0533,166832.0
2019-12-12 09:45:00,100.53,100.55,100.39,100.51,158132.0,91.0533,91.0714,90.9265,91.0352,158132.0
2019-12-12 09:50:00,100.51,100.68,100.51,100.66,192256.0,91.0352,91.1891,91.0352,91.171,192256.0
2019-12-12 09:55:00,100.67,100.87,100.61,100.86,116291.0,91.1801,91.3612,91.1257,91.3522,116291.0
2019-12-12 10:00:00,100.86,101.1,100.86,101.0,251061.0,91.3522,91.5696,91.3522,91.479,251061.0
2019-12-12 10:05:00,101.0,101.13,100.97,101.03,135148.0,91.479,91.5967,91.4518,91.5062,135148.0
2019-12-12 10:10:00,101.04,101.25,101.03,101.18,154920.0,91.5152,91.7054,91.5062,91.642,154920.0
2019-12-12 10:15:00,101.17,101.19,101.1,101.19,69382.0,91.633,91.6511,91.5696,91.6511,69382.0
2019-12-12 10:20:00,101.18,101.28,101.15,101.18,204954.0,91.642,91.7326,91.6148,91.642,204954.0
2019-12-12 10:25:00,101.19,101.19,101.07,101.09,83208.0,91.6511,91.6511,91.5424,91.5605,83208.0
2019-12-12 10:30:00,101.09,101.11,100.97,101.0,87760.0,91.5605,91.5786,91.4518,91.479,87760.0
2019-12-12 10:35:00,100.98,101.01,100.89,100.89,218275.0,91.4609,91.488,91.3794,91.3794,218275.0
2019-12-12 10:40:00,100.89,100.91,100.7,100.7,76355.0,91.3794,91.3975,91.2073,91.2073,76355.0
2019-12-12 10:45:00,100.7,100.75,100.68,100.72,128296.0,91.2073,91.2525,91.1891,91.2254,128296.0
2019-12-12 10:50:00,100.72,100.85,100.72,100.83,69407.0,91.2254,91.3431,91.2254,91.325,69407.0
2019-12-12 10:55:00,100.84,100.92,100.78,100.8,77511.0,91.3341,91.4065,91.2797,91.2978,77511.0
2019-12-12 11:00:00,100.8,100.81,100.67,100.67,55032.0,91.2978,91.3069,91.1801,91.1801,55032.0
2019-12-12 11:05:00,100.66,100.71,100.63,100.64,53968.0,91.171,91.2163,91.1439,91.1529,53968.0
2019-12-12 11:10:00,100.63,100.68,100.58,100.61,168828.0,91.1439,91.1891,91.0986,91.1257,168828.0
2019-12-12 11:15:00,100.61,100.64,100.54,100.59,68461.0,91.1257,91.1529,91.0623,91.1076,68461.0
2019-12-12 11:20:00,100.59,100.6,100.5,100.57,135368.0,91.1076,91.1167,91.0261,91.0895,135368.0
2019-12-12 11:25:00,100.57,100.62,100.55,100.58,68503.0,91.0895,91.1348,91.0714,91.0986,68503.0
2019-12-12 11:30:00,100.57,100.68,100.57,100.58,56746.0,91.0895,91.1891,91.0895,91.0986,56746.0
2019-12-12 11:35:00,100.57,100.68,100.55,100.63,59531.0,91.0895,91.1891,91.0714,91.1439,59531.0
2019-12-12 11:40:00,100.62,100.62,100.56,100.59,34327.0,91.1348,91.1348,91.0805,91.1076,34327.0
2019-12-12 11:45:00,100.58,100.62,100.54,100.57,47934.0,91.0986,91.1348,91.0623,91.0895,47934.0
2019-12-12 11:50:00,100.56,100.59,100.52,100.52,65113.0,91.0805,91.1076,91.0442,91.0442,65113.0
2019-12-12 11:55:00,100.53,100.57,100.37,100.53,109249.0,91.0533,91.0895,90.9084,91.0533,109249.0
2019-12-12 12:00:00,100.53,100.54,100.45,100.47,41448.0,91.0533,91.0623,90.9808,90.9989,41448.0
2019-12-12 12:05:00,100.47,100.58,100.46,100.57,30588.0,90.9989,91.0986,90.9899,91.0895,30588.0
2019-12-12 12:10:00,100.58,100.58,100.47,100.47,25895.0,91.0986,91.0986,90.9989,90.9989,25895.0
2019-12-12 12:15:00,100.48,100.52,100.37,100.39,38544.0,91.008,91.0442,90.9084,90.9265,38544.0
2019-12-12 12:20:00,100.39,100.4,100.29,100.33,43377.0,90.9265,90.9355,90.8359,90.8721,43377.0
2019-12-12 12:25:00,100.32,100.4,100.32,100.4,38359.0,90.8631,90.9355,90.8631,90.9355,38359.0
2019-12-12 12:30:00,100.39,100.58,100.39,100.55,68072.0,90.9265,91.0986,90.9265,91.0714,68072.0
2019-12-12 12:35:00,100.55,100.58,100.53,100.56,25139.0,91.0714,91.0986,91.0533,91.0805,25139.0
2019-12-12 12:40:00,100.57,100.62,100.56,100.58,22471.0,91.0895,91.1348,91.0805,91.0986,22471.0
2019-12-12 12:45:00,100.59,100.66,100.58,100.63,29762.0,91.1076,91.171,91.0986,91.1439,29762.0
2019-12-12 12:50:00,100.64,100.66,100.58,100.6,25930.0,91.1529,91.171,91.0986,91.1167,25930.0
2019-12-12 12:55:00,100.6,100.61,100.52,100.53,41831.0,91.1167,91.1257,91.0442,91.0533,41831.0
2019-12-12 13:00:00,100.53,100.61,100.53,100.6,59150.0,91.0533,91.1257,91.0533,91.1167,59150.0
2019-12-12 13:05:00,100.59,100.65,100.59,100.6,36388.0,91.1076,91.162,91.1076,91.1167,36388.0
2019-12-12 13:10:00,100.6,100.66,100.59,100.64,36889.0,91.1167,91.171,91.1076,91.1529,36889.0
2019-12-12 13:15:00,100.64,100.65,100.6,100.64,20409.0,91.1529,91.162,91.1167,91.1529,20409.0
2019-12-12 13:20:00,100.65,100.66,100.57,100.58,14873.0,91.162,91.171,91.0895,91.0986,14873.0
2019-12-12 13:25:00,100.58,100.59,100.55,100.58,33212.0,91.0986,91.1076,91.0714,91.0986,33212.0
2019-12-12 13:30:00,100.57,100.59,100.55,100.57,27522.0,91.0895,91.1076,91.0714,91.0895,27522.0
2019-12-12 13:35:00,100.57,100.57,100.5,100.51,18081.0,91.0895,91.0895,91.0261,91.0352,18081.0
2019-12-12 13:40:00,100.52,100.55,100.48,100.49,234270.0,91.0442,91.0714,91.008,91.0171,234270.0
2019-12-12 13:45:00,100.49,100.5,100.46,100.47,15555.0,91.0171,91.0261,90.9899,90.9989,15555.0
2019-12-12 13:50:00,100.47,100.51,100.46,100.49,29117.0,90.9989,91.0352,90.9899,91.0171,29117.0
2019-12-12 13:55:00,100.48,100.49,100.42,100.49,37357.0,91.008,91.0171,90.9537,91.0171,37357.0
2019-12-12 14:00:00,100.48,100.51,100.42,100.48,30716.0,91.008,91.0352,90.9537,91.008,30716.0
2019-12-12 14:05:00,100.47,100.53,100.45,100.5,36509.0,90.9989,91.0533,90.9808,91.0261,36509.0
2019-12-12 14:10:00,100.51,100.59,100.47,100.53,74340.0,91.0352,91.1076,90.9989,91.0533,74340.0
2019-12-12 14:15:00,100.53,100.6,100.53,100.56,24818.0,91.0533,91.1167,91.0533,91.0805,24818.0
2019-12-12 14:20:00,100.57,100.6,100.55,100.59,29128.0,91.0895,91.1167,91.0714,91.1076,29128.0
2019-12-12 14:25:00,100.57,100.61,100.54,100.61,138366.0,91.0895,91.1257,91.0623,91.1257,138366.0
2019-12-12 14:30:00,100.6,101.01,100.59,100.9,417307.0,91.1167,91.488,91.1076,91.3884,417307.0
2019-12-12 14:35:00,100.9,100.91,100.76,100.82,91236.0,91.3884,91.3975,91.2616,91.3159,91236.0
2019-12-12 14:40:00,100.83,100.89,100.83,100.86,32855.0,91.325,91.3794,91.325,91.3522,32855.0
2019-12-12 14:45:00,100.84,100.85,100.7,100.7,26925.0,91.3341,91.3431,91.2073,91.2073,26925.0
2019-12-12 14:50:00,100.7,100.81,100.65,100.81,28124.0,91.2073,91.3069,91.162,91.3069,28124.0
2019-12-12 14:55:00,100.81,100.83,100.73,100.76,32813.0,91.3069,91.325,91.2344,91.2616,32813.0
2019-12-12 15:00:00,100.76,100.86,100.76,100.82,70138.0,91.2616,91.3522,91.2616,91.3159,70138.0
2019-12-12 15:05:00,100.83,100.86,100.8,100.82,35360.0,91.325,91.3522,91.2978,91.3159,35360.0
2019-12-12 15:10:00,100.82,100.83,100.74,100.76,35786.0,91.3159,91.325,91.2435,91.2616,35786.0
2019-12-12 15:15:00,100.76,100.85,100.75,100.84,31264.0,91.2616,91.3431,91.2525,91.3341,31264.0
2019-12-12 15:20:00,100.84,100.85,100.77,100.78,26097.0,91.3341,91.3431,91.2707,91.2797,26097.0
2019-12-12 15:25:00,100.78,100.92,100.77,100.92,55351.0,91.2797,91.4065,91.2707,91.4065,55351.0
2019-12-12 15:30:00,100.92,100.93,100.88,100.89,66250.0,91.4065,91.4156,91.3703,91.3794,66250.0
2019-12-12 15:35:00,100.89,100.97,100.84,100.94,118841.0,91.3794,91.4518,91.3341,91.4246,118841.0
2019-12-12 15:40:00,100.94,100.99,100.92,100.97,146380.0,91.4246,91.4699,91.4065,91.4518,146380.0
2019-12-12 15:45:00,100.97,101.08,100.94,101.07,480309.0,91.4518,91.5514,91.4246,91.5424,480309.0
2019-12-12 15:50:00,101.07,101.11,101.05,101.06,398919.0,91.5424,91.5786,91.5243,91.5333,398919.0
2019-12-12 15:55:00,101.06,101.06,100.92,100.94,1031101.0,91.5333,91.5333,91.4065,91.4246,1031101.0
2019-12-13 09:30:00,100.85,100.93,100.79,100.84,92066.0,91.3431,91.4156,91.2888,91.3341,92066.0
2019-12-13 09:35:00,100.85,101.11,100.82,101.11,81192.0,91.3431,91.5786,91.3159,91.5786,81192.0
2019-12-13 09:40:00,101.1,101.16,101.02,101.11,97479.0,91.5696,91.6239,91.4971,91.5786,97479.0
2019-12-13 09:45:00,101.13,101.19,101.1,101.12,128092.0,91.5967,91.6511,91.5696,91.5877,128092.0
2019-12-13 09:50:00,101.12,101.25,101.04,101.24,70929.0,91.5877,91.7054,91.5152,91.6964,70929.0
2019-12-13 09:55:00,101.23,101.24,101.18,101.21,84888.0,91.6873,91.6964,91.642,91.6692,84888.0
2019-12-13 10:00:00,101.21,101.46,101.1,101.46,400792.0,91.6692,91.8956,91.5696,91.8956,400792.0
2019-12-13 10:05:00,101.46,101.47,101.12,101.19,212950.0,91.8956,91.9047,91.5877,91.6511,212950.0
2019-12-13 10:10:00,101.19,101.32,101.08,101.12,156136.0,91.6511,91.7688,91.5514,91.5877,156136.0
2019-12-13 10:15:00,101.12,101.25,101.09,101.22,212218.0,91.5877,91.7054,91.5605,91.6782,212218.0
2019-12-13 10:20:00,101.22,101.25,101.15,101.2,67783.0,91.6782,91.7054,91.6148,91.6601,67783.0
2019-12-13 10:25:00,101.19,101.26,101.02,101.02,255380.0,91.6511,91.7145,91.4971,91.4971,255380.0
2019-12-13 10:30:00,101.04,101.05,100.86,100.97,199250.0,91.5152,91.5243,91.3522,91.4518,199250.0
2019-12-13 10:35:00,100.96,101.0,100.86,100.94,217955.0,91.4428,91.479,91.3522,91.4246,217955.0
2019-12-13 10:40:00,100.93,101.05,100.92,100.94,145439.0,91.4156,91.5243,91.4065,91.4246,145439.0
2019-12-13 10:45:00,100.93,100.99,100.78,100.8,170971.0,91.4156,91.4699,91.2797,91.2978,170971.0
2019-12-13 10:50:00,100.81,100.82,100.64,100.65,87004.0,91.3069,91.3159,91.1529,91.162,87004.0
2019-12-13 10:55:00,100.64,100.73,100.62,100.63,57248.0,91.1529,91.2344,91.1348,91.1439,57248.0
2019-12-13 11:00:00,100.63,100.68,100.58,100.65,56480.0,91.1439,91.1891,91.0986,91.162,56480.0
2019-12-13 11:05:00,100.66,100.77,100.65,100.76,49750.0,91.171,91.2707,91.162,91.2616,49750.0
2019-12-13 11:10:00,100.77,100.83,100.66,100.69,98421.0,91.2707,91.325,91.171,91.1982,98421.0
2019-12-13 11:15:00,100.7,100.71,100.57,100.57,43035.0,91.2073,91.2163,91.0895,91.0895,43035.0
2019-12-13 11:20:00,100.57,100.59,100.48,100.5,97837.0,91.0895,91.1076,91.008,91.0261,97837.0
2019-12-13 11:25:00,100.5,100.58,100.47,100.57,85939.0,91.0261,91.0986,90.9989,91.0895,85939.0
2019-12-13 11:30:00,100.57,100.66,100.55,100.59,48867.0,91.0895,91.171,91.0714,91.1076,48867.0
2019-12-13 11:35:00,100.59,100.69,100.58,100.65,75172.0,91.1076,91.1982,91.0986,91.162,75172.0
2019-12-13 11:40:00,100.65,100.67,100.61,100.63,60338.0,91.162,91.1801,91.1257,91.1439,60338.0
2019-12-13 11:45:00,100.63,100.73,100.62,100.63,63087.0,91.1439,91.2344,91.1348,91.1439,63087.0
2019-12-13 11:50:00,100.63,100.69,100.61,100.67,50071.0,91.1439,91.1982,91.1257,91.1801,50071.0
2019-12-13 11:55:00,100.67,100.75,100.66,100.74,40964.0,91.1801,91.2525,91.171,91.2435,40964.0
2019-12-13 12:00:00,100.73,100.79,100.71,100.77,26628.0,91.2344,91.2888,91.2163,91.2707,26628.0
2019-12-13 12:05:00,100.77,100.83,100.76,100.81,29848.0,91.2707,91.325,91.2616,91.3069,29848.0
2019-12-13 12:10:00,100.82,100.84,100.72,100.76,18210.0,91.3159,91.3341,91.2254,91.2616,18210.0
2019-12-13 12:15:00,100.75,100.77,100.7,100.77,51903.0,91.2525,91.2707,91.2073,91.2707,51903.0
2019-12-13 12:20:00,100.77,100.81,100.75,100.81,59576.0,91.2707,91.3069,91.2525,91.3069,59576.0
2019-12-13 12:25:00,100.82,100.88,100.82,100.82,33707.0,91.3159,91.3703,91.3159,91.3159,33707.0
2019-12-13 12:30:00,100.82,100.84,100.77,100.82,157396.0,91.3159,91.3341,91.2707,91.3159,157396.0
2019-12-13 12:35:00,100.81,100.89,100.78,100.88,20524.0,91.3069,91.3794,91.2797,91.3703,20524.0
2019-12-13 12:40:00,100.89,100.91,100.81,100.81,20532.0,91.3794,91.3975,91.3069,91.3069,20532.0
2019-12-13 12:45:00,100.82,100.83,100.8,100.8,22533.0,91.3159,91.325,91.2978,91.2978,22533.0
2019-12-13 12:50:00,100.81,100.84,100.76,100.78,193382.0,91.3069,91.3341,91.2616,91.2797,193382.0
2019-12-13 12:55:00,100.77,100.87,100.76,100.87,201943.0,91.2707,91.3612,91.2616,91.3612,201943.0
2019-12-13 13:00:00,100.87,100.93,100.85,100.91,12269.0,91.3612,91.4156,91.3431,91.3975,12269.0
2019-12-13 13:05:00,100.91,100.93,100.87,100.9,20545.0,91.3975,91.4156,91.3612,91.3884,20545.0
2019-12-13 13:10:00,100.9,100.92,100.88,100.92,21232.0,91.3884,91.4065,91.3703,91.4065,21232.0
2019-12-13 13:15:00,100.92,100.93,100.87,100.88,9874.0,91.4065,91.4156,91.3612,91.3703,9874.0
2019-12-13 13:20:00,100.88,100.9,100.88,100.89,10912.0,91.3703,91.3884,91.3703,91.3794,10912.0
2019-12-13 13:25:00,100.88,100.88,100.86,100.88,10715.0,91.3703,91.3703,91.3522,91.3703,10715.0
2019-12-13 13:30:00,100.87,100.92,100.85,100.86,18808.0,91.3612,91.4065,91.3431,91.3522,18808.0
2019-12-13 13:35:00,100.86,100.86,100.77,100.79,20383.0,91.3522,91.3522,91.2707,91.2888,20383.0
2019-12-13 13:40:00,100.79,100.8,100.76,100.78,19426.0,91.2888,91.2978,91.2616,91.2797,19426.0
2019-12-13 13:45:00,100.78,100.8,100.75,100.77,14696.0,91.2797,91.2978,91.2525,91.2707,14696.0
2019-12-13 13:50:00,100.78,100.83,100.76,100.79,35159.0,91.2797,91.325,91.2616,91.2888,35159.0
2019-12-13 13:55:00,100.79,100.81,100.74,100.8,61052.0,91.2888,91.3069,91.2435,91.2978,61052.0
2019-12-13 14:00:00,100.8,100.84,100.79,100.84,21738.0,91.2978,91.3341,91.2888,91.3341,21738.0
2019-12-13 14:05:00,100.82,100.86,100.81,100.83,30037.0,91.3159,91.3522,91.3069,91.325,30037.0
2019-12-13 14:10:00,100.84,100.85,100.79,100.8,17563.0,91.3341,91.3431,91.2888,91.2978,17563.0
2019-12-13 14:15:00,100.8,100.8,100.77,100.78,30839.0,91.2978,91.2978,91.2707,91.2797,30839.0
2019-12-13 14:20:00,100.78,100.8,100.77,100.79,10417.0,91.2797,91.2978,91.2707,91.2888,10417.0
2019-12-13 14:25:00,100.79,100.8,100.76,100.78,25592.0,91.2888,91.2978,91.2616,91.2797,25592.0
2019-12-13 14:30:00,100.78,100.8,100.76,100.78,20678.0,91.2797,91.2978,91.2616,91.2797,20678.0
2019-12-13 14:35:00,100.77,100.78,100.73,100.77,20470.0,91.2707,91.2797,91.2344,91.2707,20470.0
2019-12-13 14:40:00,100.76,100.78,100.75,100.78,18069.0,91.2616,91.2797,91.2525,91.2797,18069.0
2019-12-13 14:45:00,100.78,100.8,100.75,100.79,28112.0,91.2797,91.2978,91.2525,91.2888,28112.0
2019-12-13 14:50:00,100.8,100.82,100.77,100.81,34935.0,91.2978,91.3159,91.2707,91.3069,34935.0
2019-12-13 14:55:00,100.82,100.84,100.8,100.8,45021.0,91.3159,91.3341,91.2978,91.2978,45021.0
2019-12-13 15:00:00,100.8,100.84,100.79,100.83,30341.0,91.2978,91.3341,91.2888,91.325,30341.0
2019-12-13 15:05:00,100.83,100.84,100.78,100.79,23540.0,91.325,91.3341,91.2797,91.2888,23540.0
2019-12-13 15:10:00,100.79,100.87,100.77,100.84,25912.0,91.2888,91.3612,91.2707,91.3341,25912.0
2019-12-13 15:15:00,100.84,100.9,100.84,100.87,26277.0,91.3341,91.3884,91.3341,91.3612,26277.0
2019-12-13 15:20:00,100.87,100.87,100.82,100.83,24241.0,91.3612,91.3612,91.3159,91.325,24241.0
2019-12-13 15:25:00,100.83,100.86,100.79,100.8,44437.0,91.325,91.3522,91.2888,91.2978,44437.0
2019-12-13 15:30:00,100.8,100.88,100.79,100.86,72379.0,91.2978,91.3703,91.2888,91.3522,72379.0
2019-12-13 15:35:00,100.87,100.93,100.84,100.93,70173.0,91.3612,91.4156,91.3341,91.4156,70173.0
2019-12-13 15:40:00,100.93,100.98,100.91,100.94,59402.0,91.4156,91.4609,91.3975,91.4246,59402.0
2019-12-13 15:45:00,100.94,100.95,100.88,100.88,74154.0,91.4246,91.4337,91.3703,91.3703,74154.0
2019-12-13 15:50:00,100.88,100.93,100.84,100.84,351115.0,91.3703,91.4156,91.3341,91.3341,351115.0
2019-12-13 15:55:00,100.84,100.95,100.83,100.87,364926.0,91.3341,91.4337,91.325,91.3612,364926.0
2019-12-16 09:30:00,101.47,101.8,101.47,101.74,192587.0,91.9047,92.2036,91.9047,92.1492,192587.0
2019-12-16 09:35:00,101.75,101.75,101.55,101.6,116921.0,92.1583,92.1583,91.9771,92.0224,116921.0
2019-12-16 09:40:00,101.61,101.64,101.55,101.62,109907.0,92.0315,92.0587,91.9771,92.0405,109907.0
2019-12-16 09:45:00,101.62,101.72,101.62,101.64,234797.0,92.0405,92.1311,92.0405,92.0587,234797.0
2019-12-16 09:50:00,101.64,101.72,101.63,101.66,68287.0,92.0587,92.1311,92.0496,92.0768,68287.0
2019-12-16 09:55:00,101.66,101.73,101.66,101.69,64470.0,92.0768,92.1402,92.0768,92.1039,64470.0
2019-12-16 10:00:00,101.69,101.83,101.65,101.83,57156.0,92.1039,92.2307,92.0677,92.2307,57156.0
2019-12-16 10:05:00,101.82,101.93,101.8,101.93,83487.0,92.2217,92.3213,92.2036,92.3213,83487.0
2019-12-16 10:10:00,101.93,102.02,101.92,102.01,124343.0,92.3213,92.4028,92.3123,92.3938,124343.0
2019-12-16 10:15:00,102.01,102.06,101.96,102.04,187646.0,92.3938,92.4391,92.3485,92.4209,187646.0
2019-12-16 10:20:00,102.04,102.09,102.0,102.08,122578.0,92.4209,92.4662,92.3847,92.4572,122578.0
2019-12-16 10:25:00,102.08,102.09,101.99,102.0,145550.0,92.4572,92.4662,92.3757,92.3847,145550.0
2019-12-16 10:30:00,101.99,102.02,101.96,101.97,81501.0,92.3757,92.4028,92.3485,92.3575,81501.0
2019-12-16 10:35:00,101.97,102.03,101.94,102.02,88838.0,92.3575,92.4119,92.3304,92.4028,88838.0
2019-12-16 10:40:00,102.02,102.07,102.01,102.07,41731.0,92.4028,92.4481,92.3938,92.4481,41731.0
2019-12-16 10:45:00,102.07,102.11,102.03,102.04,190584.0,92.4481,92.4843,92.4119,92.4209,190584.0
2019-12-16 10:50:00,102.04,102.09,102.02,102.07,67212.0,92.4209,92.4662,92.4028,92.4481,67212.0
2019-12-16 10:55:00,102.08,102.09,101.99,102.04,119119.0,92.4572,92.4662,92.3757,92.4209,119119.0
2019-12-16 11:00:00,102.04,102.05,102.01,102.03,54992.0,92.4209,92.43,92.3938,92.4119,54992.0
2019-12-16 11:05:00,102.03,102.1,101.99,102.09,40539.0,92.4119,92.4753,92.3757,92.4662,40539.0
2019-12-16 11:10:00,102.1,102.12,102.06,102.11,35306.0,92.4753,92.4934,92.4391,92.4843,35306.0
2019-12-16 11:15:00,102.11,102.13,102.05,102.1,56646.0,92.4843,92.5025,92.43,92.4753,56646.0
2019-12-16 11:20:00,102.1,102.12,102.06,102.1,35206.0,92.4753,92.4934,92.4391,92.4753,35206.0
2019-12-16 11:25:00,102.1,102.2,102.09,102.19,35111.0,92.4753,92.5659,92.4662,92.5568,35111.0
2019-12-16 11:30:00,102.18,102.18,102.13,102.13,38641.0,92.5477,92.5477,92.5025,92.5025,38641.0
2019-12-16 11:35:00,102.13,102.18,102.13,102.17,38393.0,92.5025,92.5477,92.5025,92.5387,38393.0
2019-12-16 11:40:00,102.17,102.21,102.14,102.15,34633.0,92.5387,92.5749,92.5115,92.5206,34633.0
2019-12-16 11:45:00,102.15,102.21,102.14,102.19,39120.0,92.5206,92.5749,92.5115,92.5568,39120.0
2019-12-16 11:50:00,102.19,102.22,102.17,102.18,39906.0,92.5568,92.584,92.5387,92.5477,39906.0
2019-12-16 11:55:00,102.19,102.29,102.18,102.28,64835.0,92.5568,92.6474,92.5477,92.6383,64835.0
2019-12-16 12:00:00,102.27,102.3,102.25,102.26,28994.0,92.6293,92.6564,92.6111,92.6202,28994.0
2019-12-16 12:05:00,102.26,102.27,102.23,102.26,112877.0,92.6202,92.6293,92.593,92.6202,112877.0
2019-12-16 12:10:00,102.26,102.27,102.23,102.25,163342.0,92.6202,92.6293,92.593,92.6111,163342.0
2019-12-16 12:15:00,102.25,102.31,102.21,102.31,42366.0,92.6111,92.6655,92.5749,92.6655,42366.0
2019-12-16 12:20:00,102.3,102.33,102.29,102.32,29734.0,92.6564,92.6836,92.6474,92.6745,29734.0
2019-12-16 12:25:00,102.32,102.34,102.29,102.33,26521.0,92.6745,92.6927,92.6474,92.6836,26521.0
2019-12-16 12:30:00,102.33,102.34,102.31,102.33,124710.0,92.6836,92.6927,92.6655,92.6836,124710.0
2019-12-16 12:35:00,102.33,102.33,102.29,102.31,110058.0,92.6836,92.6836,92.6474,92.6655,110058.0
2019-12-16 12:40:00,102.31,102.34,102.29,102.32,39739.0,92.6655,92.6927,92.6474,92.6745,39739.0
2019-12-16 12:45:00,102.33,102.33,102.27,102.27,23999.0,92.6836,92.6836,92.6293,92.6293,23999.0
2019-12-16 12:50:00,102.27,102.27,102.24,102.27,20102.0,92.6293,92.6293,92.6021,92.6293,20102.0
2019-12-16 12:55:00,102.27,102.27,102.21,102.23,58213.0,92.6293,92.6293,92.5749,92.593,58213.0
2019-12-16 13:00:00,102.23,102.25,102.2,102.25,27743.0,92.593,92.6111,92.5659,92.6111,27743.0
2019-12-16 13:05:00,102.25,102.31,102.24,102.28,31692.0,92.6111,92.6655,92.6021,92.6383,31692.0
2019-12-16 13:10:00,102.29,102.29,102.22,102.22,45226.0,92.6474,92.6474,92.584,92.584,45226.0
2019-12-16 13:15:00,102.22,102.25,102.18,102.2,59043.0,92.584,92.6111,92.5477,92.5659,59043.0
2019-12-16 13:20:00,102.2,102.21,102.15,102.18,95080.0,92.5659,92.5749,92.5206,92.5477,95080.0
2019-12-16 13:25:00,102.18,102.2,102.16,102.19,61561.0,92.5477,92.5659,92.5296,92.5568,61561.0
2019-12-16 13:30:00,102.18,102.19,102.13,102.13,48906.0,92.5477,92.5568,92.5025,92.5025,48906.0
2019-12-16 13:35:00,102.14,102.14,102.04,102.05,284827.0,92.5115,92.5115,92.4209,92.43,284827.0
2019-12-16 13:40:00,102.04,102.04,101.98,102.02,77351.0,92.4209,92.4209,92.3666,92.4028,77351.0
2019-12-16 13:45:00,102.02,102.03,101.99,102.02,40580.0,92.4028,92.4119,92.3757,92.4028,40580.0
2019-12-16 13:50:00,102.03,102.06,102.01,102.06,39407.0,92.4119,92.4391,92.3938,92.4391,39407.0
2019-12-16 13:55:00,102.05,102.15,102.04,102.14,71575.0,92.43,92.5206,92.4209,92.5115,71575.0
2019-12-16 14:00:00,102.14,102.16,102.11,102.12,134146.0,92.5115,92.5296,92.4843,92.4934,134146.0
2019-12-16 14:05:00,102.12,102.13,102.04,102.05,53887.0,92.4934,92.5025,92.4209,92.43,53887.0
2019-12-16 14:10:00,102.04,102.06,102.03,102.04,44944.0,92.4209,92.4391,92.4119,92.4209,44944.0
2019-12-16 14:15:00,102.03,102.09,102.02,102.08,56420.0,92.4119,92.4662,92.4028,92.4572,56420.0
2019-12-16 14:20:00,102.09,102.1,102.05,102.09,23285.0,92.4662,92.4753,92.43,92.4662,23285.0
2019-12-16 14:25:00,102.09,102.1,102.04,102.05,26474.0,92.4662,92.4753,92.4209,92.43,26474.0
2019-12-16 14:30:00,102.05,102.05,101.99,101.99,49744.0,92.43,92.43,92.3757,92.3757,49744.0
2019-12-16 14:35:00,101.99,102.02,101.97,101.99,66412.0,92.3757,92.4028,92.3575,92.3757,66412.0
2019-12-16 14:40:00,102.0,102.02,101.99,102.01,44164.0,92.3847,92.4028,92.3757,92.3938,44164.0
2019-12-16 14:45:00,102.01,102.05,102.0,102.05,50608.0,92.3938,92.43,92.3847,92.43,50608.0
2019-12-16 14:50:00,102.05,102.07,102.02,102.02,60947.0,92.43,92.4481,92.4028,92.4028,60947.0
2019-12-16 14:55:00,102.03,102.04,101.99,102.01,68982.0,92.4119,92.4209,92.3757,92.3938,68982.0
2019-12-16 15:00:00,102.01,102.03,101.99,102.01,71674.0,92.3938,92.4119,92.3757,92.3938,71674.0
2019-12-16 15:05:00,102.02,102.04,102.0,102.03,82211.0,92.4028,92.4209,92.3847,92.4119,82211.0
2019-12-16 15:10:00,102.03,102.13,102.02,102.12,75065.0,92.4119,92.5025,92.4028,92.4934,75065.0
2019-12-16 15:15:00,102.11,102.13,102.09,102.1,40612.0,92.4843,92.5025,92.4662,92.4753,40612.0
2019-12-16 15:20:00,102.1,102.13,102.09,102.12,83343.0,92.4753,92.5025,92.4662,92.4934,83343.0
2019-12-16 15:25:00,102.12,102.13,101.99,102.0,72204.0,92.4934,92.5025,92.3757,92.3847,72204.0
2019-12-16 15:30:00,102.0,102.07,101.97,102.05,118308.0,92.3847,92.4481,92.3575,92.43,118308.0
2019-12-16 15:35:00,102.05,102.06,101.99,101.99,85702.0,92.43,92.4391,92.3757,92.3757,85702.0
2019-12-16 15:40:00,101.99,101.99,101.95,101.97,90084.0,92.3757,92.3757,92.3394,92.3575,90084.0
2019-12-16 15:45:00,101.98,102.0,101.93,101.99,162429.0,92.3666,92.3847,92.3213,92.3757,162429.0
2019-12-16 15:50:00,101.99,102.04,101.97,102.0,312443.0,92.3757,92.4209,92.3575,92.3847,312443.0
2019-12-16 15:55:00,102.0,102.01,101.94,101.96,622541.0,92.3847,92.3938,92.3304,92.3485,622541.0
2019-12-17 09:30:00,102.19,102.25,101.9,101.91,228220.0,92.5568,92.6111,92.2941,92.3032,228220.0
2019-12-17 09:35:00,101.92,102.09,101.92,101.97,162377.0,92.3123,92.4662,92.3123,92.3575,162377.0
2019-12-17 09:40:00,101.97,102.0,101.87,101.9,160854.0,92.3575,92.3847,92.267,92.2941,160854.0
2019-12-17 09:45:00,101.91,102.0,101.82,101.85,100700.0,92.3032,92.3847,92.2217,92.2489,100700.0
2019-12-17 09:50:00,101.85,101.94,101.83,101.94,52443.0,92.2489,92.3304,92.2307,92.3304,52443.0
2019-12-17 09:55:00,101.94,101.95,101.89,101.89,88976.0,92.3304,92.3394,92.2851,92.2851,88976.0
2019-12-17 10:00:00,101.89,101.95,101.85,101.94,123262.0,92.2851,92.3394,92.2489,92.3304,123262.0
2019-12-17 10:05:00,101.94,102.0,101.93,101.93,59863.0,92.3304,92.3847,92.3213,92.3213,59863.0
2019-12-17 10:10:00,101.94,101.96,101.88,101.92,42580.0,92.3304,92.3485,92.276,92.3123,42580.0
2019-12-17 10:15:00,101.91,101.98,101.87,101.91,48970.0,92.3032,92.3666,92.267,92.3032,48970.0
2019-12-17 10:20:00,101.91,101.94,101.77,101.82,34465.0,92.3032,92.3304,92.1764,92.2217,34465.0
2019-12-17 10:25:00,101.82,101.84,101.73,101.81,29673.0,92.2217,92.2398,92.1402,92.2126,29673.0
2019-12-17 10:30:00,101.82,101.87,101.77,101.8,119550.0,92.2217,92.267,92.1764,92.2036,119550.0
2019-12-17 10:35:00,101.79,101.84,101.72,101.83,47659.0,92.1945,92.2398,92.1311,92.2307,47659.0
2019-12-17 10:40:00,101.84,101.88,101.82,101.88,55931.0,92.2398,92.276,92.2217,92.276,55931.0
2019-12-17 10:45:00,101.88,101.9,101.82,101.89,39344.0,92.276,92.2941,92.2217,92.2851,39344.0
2019-12-17 10:50:00,101.88,101.89,101.83,101.83,11622.0,92.276,92.2851,92.2307,92.2307,11622.0
2019-12-17 10:55:00,101.84,101.85,101.77,101.79,23971.0,92.2398,92.2489,92.1764,92.1945,23971.0
2019-12-17 11:00:00,101.8,101.85,101.79,101.84,33403.0,92.2036,92.2489,92.1945,92.2398,33403.0
2019-12-17 11:05:00,101.84,101.9,101.84,101.87,33264.0,92.2398,92.2941,92.2398,92.267,33264.0
2019-12-17 11:10:00,101.87,101.88,101.83,101.87,24646.0,92.267,92.276,92.2307,92.267,24646.0
2019-12-17 11:15:00,101.87,101.92,101.86,101.89,12954.0,92.267,92.3123,92.2579,92.2851,12954.0
2019-12-17 11:20:00,101.89,101.92,101.87,101.88,22133.0,92.2851,92.3123,92.267,92.276,22133.0
2019-12-17 11:25:00,101.89,101.9,101.83,101.86,29154.0,92.2851,92.2941,92.2307,92.2579,29154.0
2019-12-17 11:30:00,101.86,101.87,101.76,101.79,16610.0,92.2579,92.267,92.1673,92.1945,16610.0
2019-12-17 11:35:00,101.8,101.83,101.8,101.82,18556.0,92.2036,92.2307,92.2036,92.2217,18556.0
2019-12-17 11:40:00,101.82,101.83,101.79,101.81,29132.0,92.2217,92.2307,92.1945,92.2126,29132.0
2019-12-17 11:45:00,101.8,101.85,101.79,101.84,43769.0,92.2036,92.2489,92.1945,92.2398,43769.0
2019-12-17 11:50:00,101.84,101.86,101.82,101.83,24018.0,92.2398,92.2579,92.2217,92.2307,24018.0
2019-12-17 11:55:00,101.83,101.88,101.82,101.86,38429.0,92.2307,92.276,92.2217,92.2579,38429.0
2019-12-17 12:00:00,101.86,101.94,101.85,101.94,29573.0,92.2579,92.3304,92.2489,92.3304,29573.0
2019-12-17 12:05:00,101.94,101.99,101.93,101.99,13078.0,92.3304,92.3757,92.3213,92.3757,13078.0
2019-12-17 12:10:00,101.98,102.0,101.92,101.93,17903.0,92.3666,92.3847,92.3123,92.3213,17903.0
2019-12-17 12:15:00,101.92,101.96,101.9,101.95,24578.0,92.3123,92.3485,92.2941,92.3394,24578.0
2019-12-17 12:20:00,101.95,101.96,101.92,101.93,7741.0,92.3394,92.3485,92.3123,92.3213,7741.0
2019-12-17 12:25:00,101.92,101.96,101.92,101.96,13619.0,92.3123,92.3485,92.3123,92.3485,13619.0
2019-12-17 12:30:00,101.95,101.95,101.92,101.93,17537.0,92.3394,92.3394,92.3123,92.3213,17537.0
2019-12-17 12:35:00,101.93,101.97,101.92,101.97,11589.0,92.3213,92.3575,92.3123,92.3575,11589.0
2019-12-17 12:40:00,101.96,102.02,101.95,102.02,21336.0,92.3485,92.4028,92.3394,92.4028,21336.0
2019-12-17 12:45:00,102.02,102.05,102.02,102.04,13338.0,92.4028,92.43,92.4028,92.4209,13338.0
2019-12-17 12:50:00,102.03,102.05,102.02,102.05,22208.0,92.4119,92.43,92.4028,92.43,22208.0
2019-12-17 12:55:00,102.05,102.07,102.03,102.04,26772.0,92.43,92.4481,92.4119,92.4209,26772.0
2019-12-17 13:00:00,102.05,102.05,101.94,101.95,27705.0,92.43,92.43,92.3304,92.3394,27705.0
2019-12-17 13:05:00,101.95,101.98,101.94,101.95,18548.0,92.3394,92.3666,92.3304,92.3394,18548.0
2019-12-17 13:10:00,101.95,101.98,101.91,101.93,19467.0,92.3394,92.3666,92.3032,92.3213,19467.0
2019-12-17 13:15:00,101.93,101.95,101.91,101.92,13107.0,92.3213,92.3394,92.3032,92.3123,13107.0
2019-12-17 13:20:00,101.91,101.92,101.87,101.88,18527.0,92.3032,92.3123,92.267,92.276,18527.0
2019-12-17 13:25:00,101.88,101.89,101.84,101.85,13391.0,92.276,92.2851,92.2398,92.2489,13391.0
2019-12-17 13:30:00,101.84,101.86,101.81,101.85,30219.0,92.2398,92.2579,92.2126,92.2489,30219.0
2019-12-17 13:35:00,101.84,101.87,101.82,101.87,23925.0,92.2398,92.267,92.2217,92.267,23925.0
2019-12-17 13:40:00,101.87,101.89,101.86,101.88,19234.0,92.267,92.2851,92.2579,92.276,19234.0
2019-12-17 13:45:00,101.87,101.91,101.86,101.89,34093.0,92.267,92.3032,92.2579,92.2851,34093.0
2019-12-17 13:50:00,101.9,101.91,101.87,101.9,26293.0,92.2941,92.3032,92.267,92.2941,26293.0
2019-12-17 13:55:00,101.9,101.93,101.88,101.93,14920.0,92.2941,92.3213,92.276,92.3213,14920.0
2019-12-17 14:00:00,101.94,101.97,101.87,101.91,107947.0,92.3304,92.3575,92.267,92.3032,107947.0
2019-12-17 14:05:00,101.91,101.93,101.9,101.93,52958.0,92.3032,92.3213,92.2941,92.3213,52958.0
2019-12-17 14:10:00,101.94,101.98,101.91,101.97,33889.0,92.3304,92.3666,92.3032,92.3575,33889.0
2019-12-17 14:15:00,101.96,101.99,101.93,101.97,34379.0,92.3485,92.3757,92.3213,92.3575,34379.0
2019-12-17 14:20:00,101.97,101.98,101.95,101.95,14314.0,92.3575,92.3666,92.3394,92.3394,14314.0
2019-12-17 14:25:00,101.96,101.98,101.94,101.98,10823.0,92.3485,92.3666,92.3304,92.3666,10823.0
2019-12-17 14:30:00,101.98,101.99,101.96,101.98,19419.0,92.3666,92.3757,92.3485,92.3666,19419.0
2019-12-17 14:35:00,101.99,102.01,101.96,101.99,17807.0,92.3757,92.3938,92.3485,92.3757,17807.0
2019-12-17 14:40:00,101.99,101.99,101.95,101.95,16044.0,92.3757,92.3757,92.3394,92.3394,16044.0
2019-12-17 14:45:00,101.95,101.97,101.92,101.94,14514.0,92.3394,92.3575,92.3123,92.3304,14514.0
2019-12-17 14:50:00,101.93,101.94,101.91,101.91,12743.0,92.3213,92.3304,92.3032,92.3032,12743.0
2019-12-17 14:55:00,101.92,101.95,101.9,101.94,15793.0,92.3123,92.3394,92.2941,92.3304,15793.0
2019-12-17 15:00:00,101.94,101.94,101.88,101.89,31270.0,92.3304,92.3304,92.276,92.2851,31270.0
2019-12-17 15:05:00,101.89,101.9,101.88,101.9,16361.0,92.2851,92.2941,92.276,92.2941,16361.0
2019-12-17 15:10:00,101.9,101.9,101.86,101.89,20593.0,92.2941,92.2941,92.2579,92.2851,20593.0
2019-12-17 15:15:00,101.89,101.91,101.88,101.89,20674.0,92.2851,92.3032,92.276,92.2851,20674.0
2019-12-17 15:20:00,101.88,101.9,101.88,101.9,18745.0,92.276,92.2941,92.276,92.2941,18745.0
2019-12-17 15:25:00,101.9,101.94,101.89,101.92,46706.0,92.2941,92.3304,92.2851,92.3123,46706.0
2019-12-17 15:30:00,101.93,101.95,101.87,101.88,88939.0,92.3213,92.3394,92.267,92.276,88939.0
2019-12-17 15:35:00,101.89,101.91,101.88,101.9,40075.0,92.2851,92.3032,92.276,92.2941,40075.0
2019-12-17 15:40:00,101.9,101.91,101.85,101.86,39371.0,92.2941,92.3032,92.2489,92.2579,39371.0
2019-12-17 15:45:00,101.86,101.88,101.83,101.86,93216.0,92.2579,92.276,92.2307,92.2579,93216.0
2019-12-17 15:50:00,101.87,101.92,101.82,101.88,182931.0,92.267,92.3123,92.2217,92.276,182931.0
2019-12-17 15:55:00,101.88,101.92,101.83,101.85,617609.0,92.276,92.3123,92.2307,92.2489,617609.0
2019-12-18 09:30:00,101.9,102.13,101.9,102.05,123042.0,92.2941,92.5025,92.2941,92.43,123042.0
2019-12-18 09:35:00,102.06,102.17,102.06,102.1,85152.0,92.4391,92.5387,92.4391,92.4753,85152.0
2019-12-18 09:40:00,102.11,102.2,102.05,102.06,128810.0,92.4843,92.5659,92.43,92.4391,128810.0
2019-12-18 09:45:00,102.07,102.09,101.92,101.93,109716.0,92.4481,92.4662,92.3123,92.3213,109716.0
2019-12-18 09:50:00,101.93,102.14,101.93,102.13,42780.0,92.3213,92.5115,92.3213,92.5025,42780.0
2019-12-18 09:55:00,102.13,102.14,102.1,102.12,28800.0,92.5025,92.5115,92.4753,92.4934,28800.0
2019-12-18 10:00:00,102.12,102.16,102.07,102.14,51376.0,92.4934,92.5296,92.4481,92.5115,51376.0
2019-12-18 10:05:00,102.16,102.19,102.15,102.17,21660.0,92.5296,92.5568,92.5206,92.5387,21660.0
2019-12-18 10:10:00,102.16,102.16,102.07,102.14,21781.0,92.5296,92.5296,92.4481,92.5115,21781.0
2019-12-18 10:15:00,102.13,102.2,102.12,102.12,25157.0,92.5025,92.5659,92.4934,92.4934,25157.0
2019-12-18 10:20:00,102.12,102.12,101.99,101.99,14123.0,92.4934,92.4934,92.3757,92.3757,14123.0
2019-12-18 10:25:00,101.99,101.99,101.9,101.91,46291.0,92.3757,92.3757,92.2941,92.3032,46291.0
2019-12-18 10:30:00,101.9,102.02,101.88,102.02,186064.0,92.2941,92.4028,92.276,92.4028,186064.0
2019-12-18 10:35:00,102.02,102.05,101.99,102.03,35314.0,92.4028,92.43,92.3757,92.4119,35314.0
2019-12-18 10:40:00,102.02,102.02,101.93,101.94,32622.0,92.4028,92.4028,92.3213,92.3304,32622.0
2019-12-18 10:45:00,101.95,101.95,101.88,101.9,27652.0,92.3394,92.3394,92.276,92.2941,27652.0
2019-12-18 10:50:00,101.91,102.01,101.91,102.0,89922.0,92.3032,92.3938,92.3032,92.3847,89922.0
2019-12-18 10:55:00,102.01,102.04,101.94,101.94,117799.0,92.3938,92.4209,92.3304,92.3304,117799.0
2019-12-18 11:00:00,101.94,101.95,101.88,101.95,58676.0,92.3304,92.3394,92.276,92.3394,58676.0
2019-12-18 11:05:00,101.94,101.94,101.79,101.84,142164.0,92.3304,92.3304,92.1945,92.2398,142164.0
2019-12-18 11:10:00,101.83,101.86,101.79,101.86,55606.0,92.2307,92.2579,92.1945,92.2579,55606.0
2019-12-18 11:15:00,101.86,102.0,101.86,101.98,59859.0,92.2579,92.3847,92.2579,92.3666,59859.0
2019-12-18 11:20:00,101.97,102.01,101.96,102.0,20049.0,92.3575,92.3938,92.3485,92.3847,20049.0
2019-12-18 11:25:00,102.0,102.01,101.95,101.98,45295.0,92.3847,92.3938,92.3394,92.3666,45295.0
2019-12-18 11:30:00,101.98,102.01,101.93,101.93,199670.0,92.3666,92.3938,92.3213,92.3213,199670.0
2019-12-18 11:35:00,101.93,101.97,101.92,101.94,53843.0,92.3213,92.3575,92.3123,92.3304,53843.0
2019-12-18 11:40:00,101.94,101.94,101.88,101.89,23238.0,92.3304,92.3304,92.276,92.2851,23238.0
2019-12-18 11:45:00,101.89,101.93,101.89,101.9,15544.0,92.2851,92.3213,92.2851,92.2941,15544.0
2019-12-18 11:50:00,101.9,101.91,101.85,101.87,17665.0,92.2941,92.3032,92.2489,92.267,17665.0
2019-12-18 11:55:00,101.87,101.91,101.87,101.88,15082.0,92.267,92.3032,92.267,92.276,15082.0
2019-12-18 12:00:00,101.88,101.94,101.88,101.93,13438.0,92.276,92.3304,92.276,92.3213,13438.0
2019-12-18 12:05:00,101.93,101.98,101.92,101.97,32081.0,92.3213,92.3666,92.3123,92.3575,32081.0
2019-12-18 12:10:00,101.97,101.97,101.93,101.95,42563.0,92.3575,92.3575,92.3213,92.3394,42563.0
2019-12-18 12:15:00,101.94,101.98,101.93,101.93,26592.0,92.3304,92.3666,92.3213,92.3213,26592.0
2019-12-18 12:20:00,101.93,101.94,101.88,101.91,34997.0,92.3213,92.3304,92.276,92.3032,34997.0
2019-12-18 12:25:00,101.9,101.94,101.89,101.89,10266.0,92.2941,92.3304,92.2851,92.2851,10266.0
2019-12-18 12:30:00,101.9,101.93,101.88,101.92,12630.0,92.2941,92.3213,92.276,92.3123,12630.0
2019-12-18 12:35:00,101.92,101.93,101.89,101.89,32757.0,92.3123,92.3213,92.2851,92.2851,32757.0
2019-12-18 12:40:00,101.9,101.91,101.87,101.88,17125.0,92.2941,92.3032,92.267,92.276,17125.0
2019-12-18 12:45:00,101.88,101.93,101.87,101.92,13878.0,92.276,92.3213,92.267,92.3123,13878.0
2019-12-18 12:50:00,101.92,101.94,101.9,101.92,19130.0,92.3123,92.3304,92.2941,92.3123,19130.0
2019-12-18 12:55:00,101.91,101.93,101.89,101.93,11427.0,92.3032,92.3213,92.2851,92.3213,11427.0
2019-12-18 13:00:00,101.93,101.95,101.92,101.94,21819.0,92.3213,92.3394,92.3123,92.3304,21819.0
2019-12-18 13:05:00,101.94,101.95,101.92,101.94,23325.0,92.3304,92.3394,92.3123,92.3304,23325.0
2019-12-18 13:10:00,101.94,101.98,101.93,101.97,12718.0,92.3304,92.3666,92.3213,92.3575,12718.0
2019-12-18 13:15:00,101.96,101.97,101.95,101.96,15443.0,92.3485,92.3575,92.3394,92.3485,15443.0
2019-12-18 13:20:00,101.96,101.98,101.94,101.96,43330.0,92.3485,92.3666,92.3304,92.3485,43330.0
2019-12-18 13:25:00,101.97,101.97,101.94,101.94,6426.0,92.3575,92.3575,92.3304,92.3304,6426.0
2019-12-18 13:30:00,101.95,102.01,101.95,102.01,10898.0,92.3394,92.3938,92.3394,92.3938,10898.0
2019-12-18 13:35:00,102.02,102.04,102.01,102.02,13385.0,92.4028,92.4209,92.3938,92.4028,13385.0
2019-12-18 13:40:00,102.02,102.04,102.0,102.04,21921.0,92.4028,92.4209,92.3847,92.4209,21921.0
2019-12-18 13:45:00,102.04,102.06,101.97,101.99,84796.0,92.4209,92.4391,92.3575,92.3757,84796.0
2019-12-18 13:50:00,101.98,101.98,101.95,101.97,13425.0,92.3666,92.3666,92.3394,92.3575,13425.0
2019-12-18 13:55:00,101.97,101.99,101.97,101.98,15554.0,92.3575,92.3757,92.3575,92.3666,15554.0
2019-12-18 14:00:00,101.98,101.99,101.93,101.97,52876.0,92.3666,92.3757,92.3213,92.3575,52876.0
2019-12-18 14:05:00,101.97,102.01,101.95,102.0,27530.0,92.3575,92.3938,92.3394,92.3847,27530.0
2019-12-18 14:10:00,102.0,102.01,101.98,101.98,15541.0,92.3847,92.3938,92.3666,92.3666,15541.0
2019-12-18 14:15:00,101.98,102.03,101.98,102.0,10040.0,92.3666,92.4119,92.3666,92.3847,10040.0
2019-12-18 14:20:00,102.0,102.0,101.94,101.95,13947.0,92.3847,92.3847,92.3304,92.3394,13947.0
2019-12-18 14:25:00,101.94,101.95,101.91,101.92,30010.0,92.3304,92.3394,92.3032,92.3123,30010.0
2019-12-18 14:30:00,101.93,101.97,101.91,101.97,23472.0,92.3213,92.3575,92.3032,92.3575,23472.0
2019-12-18 14:35:00,101.97,101.99,101.96,101.97,15701.0,92.3575,92.3757,92.3485,92.3575,15701.0
2019-12-18 14:40:00,101.98,102.02,101.97,102.0,32123.0,92.3666,92.4028,92.3575,92.3847,32123.0
2019-12-18 14:45:00,102.0,102.02,101.98,102.02,9254.0,92.3847,92.4028,92.3666,92.4028,9254.0
2019-12-18 14:50:00,102.02,102.06,102.01,102.05,9839.0,92.4028,92.4391,92.3938,92.43,9839.0
2019-12-18 14:55:00,102.04,102.05,102.01,102.01,58698.0,92.4209,92.43,92.3938,92.3938,58698.0
2019-12-18 15:00:00,102.01,102.03,101.99,102.02,21377.0,92.3938,92.4119,92.3757,92.4028,21377.0
2019-12-18 15:05:00,102.02,102.03,101.99,102.01,37670.0,92.4028,92.4119,92.3757,92.3938,37670.0
2019-12-18 15:10:00,102.02,102.03,101.99,102.0,18847.0,92.4028,92.4119,92.3757,92.3847,18847.0
2019-12-18 15:15:00,102.0,102.08,101.99,102.08,56748.0,92.3847,92.4572,92.3757,92.4572,56748.0
2019-12-18 15:20:00,102.07,102.1,102.06,102.09,21891.0,92.4481,92.4753,92.4391,92.4662,21891.0
2019-12-18 15:25:00,102.09,102.1,102.01,102.01,27231.0,92.4662,92.4753,92.3938,92.3938,27231.0
2019-12-18 15:30:00,102.01,102.02,101.98,102.01,69445.0,92.3938,92.4028,92.3666,92.3938,69445.0
2019-12-18 15:35:00,102.01,102.09,102.0,102.08,59376.0,92.3938,92.4662,92.3847,92.4572,59376.0
2019-12-18 15:40:00,102.07,102.12,102.07,102.12,61664.0,92.4481,92.4934,92.4481,92.4934,61664.0
2019-12-18 15:45:00,102.12,102.12,102.04,102.09,346063.0,92.4934,92.4934,92.4209,92.4662,346063.0
2019-12-18 15:50:00,102.09,102.11,102.05,102.06,129819.0,92.4662,92.4843,92.43,92.4391,129819.0
2019-12-18 15:55:00,102.06,102.09,101.97,102.01,723531.0,92.4391,92.4662,92.3575,92.3938,723531.0
2019-12-19 09:30:00,102.21,102.45,102.18,102.29,359621.0,92.5749,92.7923,92.5477,92.6474,359621.0
2019-12-19 09:35:00,102.3,102.33,102.22,102.24,125616.0,92.6564,92.6836,92.584,92.6021,125616.0
2019-12-19 09:40:00,102.24,102.29,102.16,102.2,101843.0,92.6021,92.6474,92.5296,92.5659,101843.0
2019-12-19 09:45:00,102.2,102.22,102.13,102.17,52649.0,92.5659,92.584,92.5025,92.5387,52649.0
2019-12-19 09:50:00,102.18,102.24,102.13,102.13,18699.0,92.5477,92.6021,92.5025,92.5025,18699.0
2019-12-19 09:55:00,102.15,102.2,102.13,102.15,16267.0,92.5206,92.5659,92.5025,92.5206,16267.0
2019-12-19 10:00:00,102.16,102.22,102.11,102.17,22648.0,92.5296,92.584,92.4843,92.5387,22648.0
2019-12-19 10:05:00,102.17,102.18,102.11,102.13,18266.0,92.5387,92.5477,92.4843,92.5025,18266.0
2019-12-19 10:10:00,102.13,102.17,102.09,102.15,22735.0,92.5025,92.5387,92.4662,92.5206,22735.0
2019-12-19 10:15:00,102.15,102.16,102.1,102.12,113430.0,92.5206,92.5296,92.4753,92.4934,113430.0
2019-12-19 10:20:00,102.11,102.12,102.05,102.06,24088.0,92.4843,92.4934,92.43,92.4391,24088.0
2019-12-19 10:25:00,102.05,102.2,102.04,102.19,44500.0,92.43,92.5659,92.4209,92.5568,44500.0
2019-12-19 10:30:00,102.2,102.2,102.12,102.13,28307.0,92.5659,92.5659,92.4934,92.5025,28307.0
2019-12-19 10:35:00,102.13,102.17,102.11,102.13,34370.0,92.5025,92.5387,92.4843,92.5025,34370.0
2019-12-19 10:40:00,102.13,102.24,102.11,102.22,20848.0,92.5025,92.6021,92.4843,92.584,20848.0
2019-12-19 10:45:00,102.21,102.22,102.17,102.18,32581.0,92.5749,92.584,92.5387,92.5477,32581.0
2019-12-19 10:50:00,102.18,102.22,102.17,102.19,32951.0,92.5477,92.584,92.5387,92.5568,32951.0
2019-12-19 10:55:00,102.19,102.2,102.12,102.13,15782.0,92.5568,92.5659,92.4934,92.5025,15782.0
2019-12-19 11:00:00,102.13,102.16,102.09,102.14,47678.0,92.5025,92.5296,92.4662,92.5115,47678.0
2019-12-19 11:05:00,102.14,102.19,102.12,102.18,54989.0,92.5115,92.5568,92.4934,92.5477,54989.0
2019-12-19 11:10:00,102.19,102.2,102.16,102.17,40138.0,92.5568,92.5659,92.5296,92.5387,40138.0
2019-12-19 11:15:00,102.16,102.19,102.15,102.17,23263.0,92.5296,92.5568,92.5206,92.5387,23263.0
2019-12-19 11:20:00,102.17,102.28,102.16,102.22,47414.0,92.5387,92.6383,92.5296,92.584,47414.0
2019-12-19 11:25:00,102.22,102.26,102.21,102.24,46235.0,92.584,92.6202,92.5749,92.6021,46235.0
2019-12-19 11:30:00,102.23,102.3,102.21,102.28,45960.0,92.593,92.6564,92.5749,92.6383,45960.0
2019-12-19 11:35:00,102.28,102.31,102.26,102.3,28335.0,92.6383,92.6655,92.6202,92.6564,28335.0
2019-12-19 11:40:00,102.3,102.3,102.27,102.27,11230.0,92.6564,92.6564,92.6293,92.6293,11230.0
2019-12-19 11:45:00,102.28,102.29,102.25,102.26,24004.0,92.6383,92.6474,92.6111,92.6202,24004.0
2019-12-19 11:50:00,102.26,102.33,102.26,102.32,17842.0,92.6202,92.6836,92.6202,92.6745,17842.0
2019-12-19 11:55:00,102.33,102.34,102.3,102.3,30329.0,92.6836,92.6927,92.6564,92.6564,30329.0
2019-12-19 12:00:00,102.29,102.35,102.27,102.32,19672.0,92.6474,92.7017,92.6293,92.6745,19672.0
2019-12-19 12:05:00,102.33,102.35,102.29,102.32,22157.0,92.6836,92.7017,92.6474,92.6745,22157.0
2019-12-19 12:10:00,102.32,102.34,102.3,102.33,11997.0,92.6745,92.6927,92.6564,92.6836,11997.0
2019-12-19 12:15:00,102.33,102.36,102.31,102.36,19587.0,92.6836,92.7108,92.6655,92.7108,19587.0
2019-12-19 12:20:00,102.36,102.37,102.29,102.3,18309.0,92.7108,92.7198,92.6474,92.6564,18309.0
2019-12-19 12:25:00,102.3,102.31,102.28,102.31,57078.0,92.6564,92.6655,92.6383,92.6655,57078.0
2019-12-19 12:30:00,102.31,102.32,102.27,102.28,82110.0,92.6655,92.6745,92.6293,92.6383,82110.0
2019-12-19 12:35:00,102.28,102.29,102.25,102.27,18665.0,92.6383,92.6474,92.6111,92.6293,18665.0
2019-12-19 12:40:00,102.27,102.28,102.23,102.24,43927.0,92.6293,92.6383,92.593,92.6021,43927.0
2019-12-19 12:45:00,102.24,102.29,102.21,102.29,30468.0,92.6021,92.6474,92.5749,92.6474,30468.0
2019-12-19 12:50:00,102.28,102.3,102.25,102.27,23589.0,92.6383,92.6564,92.6111,92.6293,23589.0
2019-12-19 12:55:00,102.26,102.27,102.23,102.27,19185.0,92.6202,92.6293,92.593,92.6293,19185.0
2019-12-19 13:00:00,102.28,102.28,102.23,102.23,21386.0,92.6383,92.6383,92.593,92.593,21386.0
2019-12-19 13:05:00,102.23,102.29,102.22,102.29,34910.0,92.593,92.6474,92.584,92.6474,34910.0
2019-12-19 13:10:00,102.28,102.28,102.23,102.26,43284.0,92.6383,92.6383,92.593,92.6202,43284.0
2019-12-19 13:15:00,102.25,102.32,102.25,102.3,42975.0,92.6111,92.6745,92.6111,92.6564,42975.0
2019-12-19 13:20:00,102.3,102.31,102.27,102.27,15982.0,92.6564,92.6655,92.6293,92.6293,15982.0
2019-12-19 13:25:00,102.28,102.29,102.27,102.28,11604.0,92.6383,92.6474,92.6293,92.6383,11604.0
2019-12-19 13:30:00,102.29,102.33,102.27,102.33,30196.0,92.6474,92.6836,92.6293,92.6836,30196.0
2019-12-19 13:35:00,102.34,102.4,102.34,102.4,27812.0,92.6927,92.747,92.6927,92.747,27812.0
2019-12-19 13:40:00,102.4,102.42,102.37,102.39,19036.0,92.747,92.7651,92.7198,92.7379,19036.0
2019-12-19 13:45:00,102.4,102.41,102.37,102.4,16842.0,92.747,92.7561,92.7198,92.747,16842.0
2019-12-19 13:50:00,102.4,102.41,102.35,102.37,12540.0,92.747,92.7561,92.7017,92.7198,12540.0
2019-12-19 13:55:00,102.37,102.37,102.34,102.36,18038.0,92.7198,92.7198,92.6927,92.7108,18038.0
2019-12-19 14:00:00,102.36,102.36,102.34,102.34,17911.0,92.7108,92.7108,92.6927,92.6927,17911.0
2019-12-19 14:05:00,102.34,102.51,102.34,102.4,217709.0,92.6927,92.8466,92.6927,92.747,217709.0
2019-12-19 14:10:00,102.4,102.44,102.38,102.43,48132.0,92.747,92.7832,92.7289,92.7742,48132.0
2019-12-19 14:15:00,102.44,102.44,102.39,102.4,17148.0,92.7832,92.7832,92.7379,92.747,17148.0
2019-12-19 14:20:00,102.41,102.42,102.38,102.38,88095.0,92.7561,92.7651,92.7289,92.7289,88095.0
2019-12-19 14:25:00,102.38,102.4,102.37,102.38,20556.0,92.7289,92.747,92.7198,92.7289,20556.0
2019-12-19 14:30:00,102.37,102.39,102.35,102.39,19300.0,92.7198,92.7379,92.7017,92.7379,19300.0
2019-12-19 14:35:00,102.39,102.41,102.37,102.38,22598.0,92.7379,92.7561,92.7198,92.7289,22598.0
2019-12-19 14:40:00,102.39,102.4,102.36,102.4,12424.0,92.7379,92.747,92.7108,92.747,12424.0
2019-12-19 14:45:00,102.39,102.45,102.39,102.45,39961.0,92.7379,92.7923,92.7379,92.7923,39961.0
2019-12-19 14:50:00,102.45,102.45,102.38,102.38,22512.0,92.7923,92.7923,92.7289,92.7289,22512.0
2019-12-19 14:55:00,102.38,102.38,102.33,102.33,38662.0,92.7289,92.7289,92.6836,92.6836,38662.0
2019-12-19 15:00:00,102.34,102.38,102.33,102.38,74321.0,92.6927,92.7289,92.6836,92.7289,74321.0
2019-12-19 15:05:00,102.38,102.42,102.35,102.36,52729.0,92.7289,92.7651,92.7017,92.7108,52729.0
2019-12-19 15:10:00,102.36,102.36,102.3,102.31,128722.0,92.7108,92.7108,92.6564,92.6655,128722.0
2019-12-19 15:15:00,102.3,102.32,102.26,102.3,176879.0,92.6564,92.6745,92.6202,92.6564,176879.0
2019-12-19 15:20:00,102.3,102.32,102.26,102.27,34115.0,92.6564,92.6745,92.6202,92.6293,34115.0
2019-12-19 15:25:00,102.27,102.27,102.23,102.24,31046.0,92.6293,92.6293,92.593,92.6021,31046.0
2019-12-19 15:30:00,102.25,102.3,102.24,102.28,77473.0,92.6111,92.6564,92.6021,92.6383,77473.0
2019-12-19 15:35:00,102.28,102.29,102.22,102.24,36620.0,92.6383,92.6474,92.584,92.6021,36620.0
2019-12-19 15:40:00,102.24,102.3,102.23,102.3,50458.0,92.6021,92.6564,92.593,92.6564,50458.0
2019-12-19 15:45:00,102.3,102.33,102.25,102.26,94415.0,92.6564,92.6836,92.6111,92.6202,94415.0
2019-12-19 15:50:00,102.26,102.32,102.22,102.29,238559.0,92.6202,92.6745,92.584,92.6474,238559.0
2019-12-19 15:55:00,102.29,102.41,102.28,102.38,1109883.0,92.6474,92.7561,92.6383,92.7289,1109883.0
2019-12-20 09:30:00,102.28,102.89,102.28,102.71,362425.0,93.019,93.5737,93.019,93.41,362425.0
2019-12-20 09:35:00,102.71,102.8,102.66,102.77,129309.0,93.41,93.4919,93.3646,93.4646,129309.0
2019-12-20 09:40:00,102.77,102.78,102.52,102.54,232144.0,93.4646,93.4737,93.2372,93.2554,232144.0
2019-12-20 09:45:00,102.54,102.57,102.42,102.55,102334.0,93.2554,93.2827,93.1463,93.2645,102334.0
2019-12-20 09:50:00,102.55,102.57,102.48,102.54,91256.0,93.2645,93.2827,93.2009,93.2554,91256.0
2019-12-20 09:55:00,102.54,102.65,102.53,102.62,99184.0,93.2554,93.3555,93.2463,93.3282,99184.0
2019-12-20 10:00:00,102.61,102.66,102.56,102.66,41203.0,93.3191,93.3646,93.2736,93.3646,41203.0
2019-12-20 10:05:00,102.67,102.72,102.6,102.61,87241.0,93.3737,93.4191,93.31,93.3191,87241.0
2019-12-20 10:10:00,102.6,102.67,102.6,102.62,35788.0,93.31,93.3737,93.31,93.3282,35788.0
2019-12-20 10:15:00,102.62,102.67,102.6,102.65,121681.0,93.3282,93.3737,93.31,93.3555,121681.0
2019-12-20 10:20:00,102.65,102.71,102.58,102.68,76930.0,93.3555,93.41,93.2918,93.3828,76930.0
2019-12-20 10:25:00,102.67,102.78,102.67,102.75,83548.0,93.3737,93.4737,93.3737,93.4464,83548.0
2019-12-20 10:30:00,102.74,102.85,102.73,102.78,64767.0,93.4373,93.5374,93.4282,93.4737,64767.0
2019-12-20 10:35:00,102.79,102.84,102.78,102.8,251508.0,93.4828,93.5283,93.4737,93.4919,251508.0
2019-12-20 10:40:00,102.8,102.84,102.8,102.82,39799.0,93.4919,93.5283,93.4919,93.5101,39799.0
2019-12-20 10:45:00,102.83,102.84,102.77,102.78,62102.0,93.5192,93.5283,93.4646,93.4737,62102.0
2019-12-20 10:50:00,102.77,102.8,102.72,102.72,107006.0,93.4646,93.4919,93.4191,93.4191,107006.0
2019-12-20 10:55:00,102.73,102.78,102.71,102.73,70737.0,93.4282,93.4737,93.41,93.4282,70737.0
2019-12-20 11:00:00,102.72,102.77,102.71,102.73,74128.0,93.4191,93.4646,93.41,93.4282,74128.0
2019-12-20 11:05:00,102.74,102.76,102.7,102.75,39024.0,93.4373,93.4555,93.4009,93.4464,39024.0
2019-12-20 11:10:00,102.75,102.81,102.72,102.79,65613.0,93.4464,93.501,93.4191,93.4828,65613.0
2019-12-20 11:15:00,102.79,102.84,102.78,102.83,53444.0,93.4828,93.5283,93.4737,93.5192,53444.0
2019-12-20 11:20:00,102.83,102.86,102.81,102.83,37615.0,93.5192,93.5465,93.501,93.5192,37615.0
2019-12-20 11:25:00,102.82,102.85,102.8,102.84,31024.0,93.5101,93.5374,93.4919,93.5283,31024.0
2019-12-20 11:30:00,102.85,102.92,102.84,102.91,209500.0,93.5374,93.601,93.5283,93.5919,209500.0
2019-12-20 11:35:00,102.91,102.92,102.86,102.87,75894.0,93.5919,93.601,93.5465,93.5556,75894.0
2019-12-20 11:40:00,102.87,102.93,102.87,102.91,25575.0,93.5556,93.6101,93.5556,93.5919,25575.0
2019-12-20 11:45:00,102.91,102.91,102.79,102.81,41498.0,93.5919,93.5919,93.4828,93.501,41498.0
2019-12-20 11:50:00,102.8,102.84,102.79,102.8,55945.0,93.4919,93.5283,93.4828,93.4919,55945.0
2019-12-20 11:55:00,102.79,102.79,102.71,102.73,58865.0,93.4828,93.4828,93.41,93.4282,58865.0
2019-12-20 12:00:00,102.73,102.75,102.69,102.73,61588.0,93.4282,93.4464,93.3919,93.4282,61588.0
2019-12-20 12:05:00,102.74,102.75,102.67,102.73,40226.0,93.4373,93.4464,93.3737,93.4282,40226.0
2019-12-20 12:10:00,102.73,102.77,102.72,102.73,30543.0,93.4282,93.4646,93.4191,93.4282,30543.0
2019-12-20 12:15:00,102.73,102.75,102.67,102.68,23551.0,93.4282,93.4464,93.3737,93.3828,23551.0
2019-12-20 12:20:00,102.69,102.7,102.64,102.67,25112.0,93.3919,93.4009,93.3464,93.3737,25112.0
2019-12-20 12:25:00,102.67,102.72,102.66,102.7,27716.0,93.3737,93.4191,93.3646,93.4009,27716.0
2019-12-20 12:30:00,102.7,102.71,102.65,102.69,25250.0,93.4009,93.41,93.3555,93.3919,25250.0
2019-12-20 12:35:00,102.69,102.7,102.65,102.67,19611.0,93.3919,93.4009,93.3555,93.3737,19611.0
2019-12-20 12:40:00,102.67,102.73,102.64,102.73,42579.0,93.3737,93.4282,93.3464,93.4282,42579.0
2019-12-20 12:45:00,102.72,102.74,102.69,102.72,29899.0,93.4191,93.4373,93.3919,93.4191,29899.0
2019-12-20 12:50:00,102.71,102.71,102.68,102.69,17427.0,93.41,93.41,93.3828,93.3919,17427.0
2019-12-20 12:55:00,102.7,102.71,102.66,102.67,15172.0,93.4009,93.41,93.3646,93.3737,15172.0
2019-12-20 13:00:00,102.66,102.68,102.64,102.66,21376.0,93.3646,93.3828,93.3464,93.3646,21376.0
2019-12-20 13:05:00,102.65,102.68,102.64,102.66,20995.0,93.3555,93.3828,93.3464,93.3646,20995.0
2019-12-20 13:10:00,102.67,102.67,102.63,102.65,38523.0,93.3737,93.3737,93.3373,93.3555,38523.0
2019-12-20 13:15:00,102.65,102.68,102.64,102.67,39830.0,93.3555,93.3828,93.3464,93.3737,39830.0
2019-12-20 13:20:00,102.68,102.72,102.67,102.7,84196.0,93.3828,93.4191,93.3737,93.4009,84196.0
2019-12-20 13:25:00,102.7,102.71,102.65,102.66,29444.0,93.4009,93.41,93.3555,93.3646,29444.0
2019-12-20 13:30:00,102.66,102.67,102.64,102.64,27856.0,93.3646,93.3737,93.3464,93.3464,27856.0
2019-12-20 13:35:00,102.64,102.66,102.63,102.63,58672.0,93.3464,93.3646,93.3373,93.3373,58672.0
2019-12-20 13:40:00,102.63,102.67,102.62,102.65,47105.0,93.3373,93.3737,93.3282,93.3555,47105.0
2019-12-20 13:45:00,102.65,102.68,102.64,102.68,22677.0,93.3555,93.3828,93.3464,93.3828,22677.0
2019-12-20 13:50:00,102.68,102.7,102.67,102.68,32527.0,93.3828,93.4009,93.3737,93.3828,32527.0
2019-12-20 13:55:00,102.68,102.7,102.66,102.68,32180.0,93.3828,93.4009,93.3646,93.3828,32180.0
2019-12-20 14:00:00,102.69,102.7,102.65,102.66,51110.0,93.3919,93.4009,93.3555,93.3646,51110.0
2019-12-20 14:05:00,102.66,102.71,102.66,102.7,37476.0,93.3646,93.41,93.3646,93.4009,37476.0
2019-12-20 14:10:00,102.71,102.72,102.69,102.71,24344.0,93.41,93.4191,93.3919,93.41,24344.0
2019-12-20 14:15:00,102.71,102.72,102.71,102.72,24170.0,93.41,93.4191,93.41,93.4191,24170.0
2019-12-20 14:20:00,102.72,102.73,102.71,102.71,31274.0,93.4191,93.4282,93.41,93.41,31274.0
2019-12-20 14:25:00,102.71,102.73,102.7,102.72,52113.0,93.41,93.4282,93.4009,93.4191,52113.0
2019-12-20 14:30:00,102.72,102.75,102.71,102.74,79375.0,93.4191,93.4464,93.41,93.4373,79375.0
2019-12-20 14:35:00,102.75,102.77,102.73,102.77,52982.0,93.4464,93.4646,93.4282,93.4646,52982.0
2019-12-20 14:40:00,102.77,102.85,102.76,102.84,141430.0,93.4646,93.5374,93.4555,93.5283,141430.0
2019-12-20 14:45:00,102.84,102.88,102.83,102.86,91105.0,93.5283,93.5646,93.5192,93.5465,91105.0
2019-12-20 14:50:00,102.85,102.92,102.85,102.92,66650.0,93.5374,93.601,93.5374,93.601,66650.0
2019-12-20 14:55:00,102.92,102.92,102.89,102.9,98605.0,93.601,93.601,93.5737,93.5828,98605.0
2019-12-20 15:00:00,102.9,102.9,102.81,102.82,100535.0,93.5828,93.5828,93.501,93.5101,100535.0
2019-12-20 15:05:00,102.83,102.83,102.79,102.81,237931.0,93.5192,93.5192,93.4828,93.501,237931.0
2019-12-20 15:10:00,102.81,102.83,102.8,102.82,76910.0,93.501,93.5192,93.4919,93.5101,76910.0
2019-12-20 15:15:00,102.81,102.87,102.79,102.85,136984.0,93.501,93.5556,93.4828,93.5374,136984.0
2019-12-20 15:20:00,102.85,102.89,102.84,102.84,143600.0,93.5374,93.5737,93.5283,93.5283,143600.0
2019-12-20 15:25:00,102.84,102.87,102.82,102.85,145944.0,93.5283,93.5556,93.5101,93.5374,145944.0
2019-12-20 15:30:00,102.86,102.87,102.82,102.82,118943.0,93.5465,93.5556,93.5101,93.5101,118943.0
2019-12-20 15:35:00,102.82,102.88,102.82,102.85,113228.0,93.5101,93.5646,93.5101,93.5374,113228.0
2019-12-20 15:40:00,102.85,102.87,102.84,102.87,133132.0,93.5374,93.5556,93.5283,93.5556,133132.0
2019-12-20 15:45:00,102.87,102.89,102.82,102.82,220732.0,93.5556,93.5737,93.5101,93.5101,220732.0
2019-12-20 15:50:00,102.83,102.85,102.75,102.79,311343.0,93.5192,93.5374,93.4464,93.4828,311343.0
2019-12-20 15:55:00,102.79,102.85,102.72,102.74,951517.0,93.4828,93.5374,93.4191,93.4373,951517.0
2019-12-23 09:30:00,102.89,102.94,102.68,102.8,149725.0,93.5737,93.6192,93.3828,93.4919,149725.0
2019-12-23 09:35:00,102.79,102.85,102.68,102.81,89691.0,93.4828,93.5374,93.3828,93.501,89691.0
2019-12-23 09:40:00,102.82,102.87,102.77,102.78,38702.0,93.5101,93.5556,93.4646,93.4737,38702.0
2019-12-23 09:45:00,102.78,102.83,102.76,102.81,28141.0,93.4737,93.5192,93.4555,93.501,28141.0
2019-12-23 09:50:00,102.82,102.95,102.81,102.91,32798.0,93.5101,93.6283,93.501,93.5919,32798.0
2019-12-23 09:55:00,102.9,102.91,102.83,102.84,51455.0,93.5828,93.5919,93.5192,93.5283,51455.0
2019-12-23 10:00:00,102.85,102.93,102.84,102.86,55615.0,93.5374,93.6101,93.5283,93.5465,55615.0
2019-12-23 10:05:00,102.85,102.88,102.82,102.84,38306.0,93.5374,93.5646,93.5101,93.5283,38306.0
2019-12-23 10:10:00,102.87,102.9,102.86,102.88,28186.0,93.5556,93.5828,93.5465,93.5646,28186.0
2019-12-23 10:15:00,102.87,102.91,102.83,102.84,249659.0,93.5556,93.5919,93.5192,93.5283,249659.0
2019-12-23 10:20:00,102.84,102.85,102.79,102.81,42772.0,93.5283,93.5374,93.4828,93.501,42772.0
2019-12-23 10:25:00,102.81,102.83,102.79,102.81,25549.0,93.501,93.5192,93.4828,93.501,25549.0
2019-12-23 10:30:00,102.81,102.84,102.78,102.8,120564.0,93.501,93.5283,93.4737,93.4919,120564.0
2019-12-23 10:35:00,102.8,102.82,102.75,102.76,95795.0,93.4919,93.5101,93.4464,93.4555,95795.0
2019-12-23 10:40:00,102.76,102.81,102.75,102.76,47031.0,93.4555,93.501,93.4464,93.4555,47031.0
2019-12-23 10:45:00,102.76,102.8,102.74,102.79,102571.0,93.4555,93.4919,93.4373,93.4828,102571.0
2019-12-23 10:50:00,102.78,102.82,102.75,102.82,47745.0,93.4737,93.5101,93.4464,93.5101,47745.0
2019-12-23 10:55:00,102.82,102.9,102.81,102.87,37990.0,93.5101,93.5828,93.501,93.5556,37990.0
2019-12-23 11:00:00,102.87,102.94,102.87,102.9,48373.0,93.5556,93.6192,93.5556,93.5828,48373.0
2019-12-23 11:05:00,102.91,102.93,102.88,102.89,30537.0,93.5919,93.6101,93.5646,93.5737,30537.0
2019-12-23 11:10:00,102.9,102.9,102.87,102.88,33365.0,93.5828,93.5828,93.5556,93.5646,33365.0
2019-12-23 11:15:00,102.89,102.91,102.89,102.9,24375.0,93.5737,93.5919,93.5737,93.5828,24375.0
2019-12-23 11:20:00,102.9,102.97,102.9,102.97,35603.0,93.5828,93.6465,93.5828,93.6465,35603.0
2019-12-23 11:25:00,102.97,103.01,102.96,102.99,34905.0,93.6465,93.6829,93.6374,93.6647,34905.0
2019-12-23 11:30:00,103.0,103.0,102.96,102.97,70796.0,93.6738,93.6738,93.6374,93.6465,70796.0
2019-12-23 11:35:00,102.97,102.99,102.95,102.98,36519.0,93.6465,93.6647,93.6283,93.6556,36519.0
2019-12-23 11:40:00,102.99,103.01,102.97,102.98,31162.0,93.6647,93.6829,93.6465,93.6556,31162.0
2019-12-23 11:45:00,102.98,103.03,102.97,103.01,29402.0,93.6556,93.7011,93.6465,93.6829,29402.0
2019-12-23 11:50:00,103.01,103.04,102.99,103.01,50601.0,93.6829,93.7102,93.6647,93.6829,50601.0
2019-12-23 11:55:00,103.01,103.01,102.97,102.97,27031.0,93.6829,93.6829,93.6465,93.6465,27031.0
2019-12-23 12:00:00,102.97,103.02,102.97,102.99,31856.0,93.6465,93.692,93.6465,93.6647,31856.0
2019-12-23 12:05:00,103.0,103.01,102.96,102.99,22966.0,93.6738,93.6829,93.6374,93.6647,22966.0
2019-12-23 12:10:00,103.0,103.02,102.99,103.0,105191.0,93.6738,93.692,93.6647,93.6738,105191.0
2019-12-23 12:15:00,103.0,103.01,102.97,102.99,40448.0,93.6738,93.6829,93.6465,93.6647,40448.0
2019-12-23 12:20:00,102.98,103.03,102.97,103.02,24609.0,93.6556,93.7011,93.6465,93.692,24609.0
2019-12-23 12:25:00,103.02,103.03,102.98,103.01,58610.0,93.692,93.7011,93.6556,93.6829,58610.0
2019-12-23 12:30:00,103.02,103.08,103.02,103.08,27469.0,93.692,93.7465,93.692,93.7465,27469.0
2019-12-23 12:35:00,103.07,103.11,103.06,103.09,61394.0,93.7374,93.7738,93.7283,93.7556,61394.0
2019-12-23 12:40:00,103.09,103.11,103.08,103.09,35762.0,93.7556,93.7738,93.7465,93.7556,35762.0
2019-12-23 12:45:00,103.08,103.09,103.05,103.07,19438.0,93.7465,93.7556,93.7193,93.7374,19438.0
2019-12-23 12:50:00,103.06,103.07,103.04,103.05,22360.0,93.7283,93.7374,93.7102,93.7193,22360.0
2019-12-23 12:55:00,103.05,103.06,103.01,103.02,28659.0,93.7193,93.7283,93.6829,93.692,28659.0
2019-12-23 13:00:00,103.0,103.05,103.0,103.05,29716.0,93.6738,93.7193,93.6738,93.7193,29716.0
2019-12-23 13:05:00,103.04,103.05,103.01,103.02,29796.0,93.7102,93.7193,93.6829,93.692,29796.0
2019-12-23 13:10:00,103.02,103.04,103.01,103.04,34139.0,93.692,93.7102,93.6829,93.7102,34139.0
2019-12-23 13:15:00,103.05,103.08,103.04,103.08,24749.0,93.7193,93.7465,93.7102,93.7465,24749.0
2019-12-23 13:20:00,103.08,103.08,103.05,103.07,26881.0,93.7465,93.7465,93.7193,93.7374,26881.0
2019-12-23 13:25:00,103.08,103.08,103.05,103.06,30586.0,93.7465,93.7465,93.7193,93.7283,30586.0
2019-12-23 13:30:00,103.07,103.07,103.01,103.03,65206.0,93.7374,93.7374,93.6829,93.7011,65206.0
2019-12-23 13:35:00,103.03,103.05,103.02,103.04,39931.0,93.7011,93.7193,93.692,93.7102,39931.0
2019-12-23 13:40:00,103.04,103.05,103.01,103.01,63235.0,93.7102,93.7193,93.6829,93.6829,63235.0
2019-12-23 13:45:00,103.01,103.02,102.99,103.01,100274.0,93.6829,93.692,93.6647,93.6829,100274.0
2019-12-23 13:50:00,103.01,103.07,103.0,103.07,21336.0,93.6829,93.7374,93.6738,93.7374,21336.0
2019-12-23 13:55:00,103.07,103.1,103.06,103.07,28483.0,93.7374,93.7647,93.7283,93.7374,28483.0
2019-12-23 14:00:00,103.07,103.11,103.07,103.09,67512.0,93.7374,93.7738,93.7374,93.7556,67512.0
2019-12-23 14:05:00,103.09,103.11,103.08,103.1,32396.0,93.7556,93.7738,93.7465,93.7647,32396.0
2019-12-23 14:10:00,103.1,103.13,103.1,103.12,35547.0,93.7647,93.792,93.7647,93.7829,35547.0
2019-12-23 14:15:00,103.12,103.12,103.1,103.12,28524.0,93.7829,93.7829,93.7647,93.7829,28524.0
2019-12-23 14:20:00,103.12,103.14,103.11,103.13,23007.0,93.7829,93.8011,93.7738,93.792,23007.0
2019-12-23 14:25:00,103.13,103.17,103.11,103.16,48190.0,93.792,93.8284,93.7738,93.8193,48190.0
2019-12-23 14:30:00,103.17,103.19,103.16,103.18,51048.0,93.8284,93.8466,93.8193,93.8375,51048.0
2019-12-23 14:35:00,103.18,103.19,103.15,103.18,45220.0,93.8375,93.8466,93.8102,93.8375,45220.0
2019-12-23 14:40:00,103.18,103.2,103.17,103.19,50148.0,93.8375,93.8557,93.8284,93.8466,50148.0
2019-12-23 14:45:00,103.19,103.22,103.19,103.2,36796.0,93.8466,93.8739,93.8466,93.8557,36796.0
2019-12-23 14:50:00,103.21,103.22,103.17,103.2,53318.0,93.8648,93.8739,93.8284,93.8557,53318.0
2019-12-23 14:55:00,103.2,103.21,103.18,103.18,33859.0,93.8557,93.8648,93.8375,93.8375,33859.0
2019-12-23 15:00:00,103.19,103.19,103.12,103.14,47847.0,93.8466,93.8466,93.7829,93.8011,47847.0
2019-12-23 15:05:00,103.14,103.17,103.13,103.15,23175.0,93.8011,93.8284,93.792,93.8102,23175.0
2019-12-23 15:10:00,103.15,103.17,103.14,103.15,17783.0,93.8102,93.8284,93.8011,93.8102,17783.0
2019-12-23 15:15:00,103.14,103.17,103.14,103.14,23730.0,93.8011,93.8284,93.8011,93.8011,23730.0
2019-12-23 15:20:00,103.14,103.16,103.1,103.11,49755.0,93.8011,93.8193,93.7647,93.7738,49755.0
2019-12-23 15:25:00,103.12,103.16,103.1,103.16,69936.0,93.7829,93.8193,93.7647,93.8193,69936.0
2019-12-23 15:30:00,103.16,103.19,103.15,103.18,64756.0,93.8193,93.8466,93.8102,93.8375,64756.0
2019-12-23 15:35:00,103.18,103.18,103.09,103.09,45322.0,93.8375,93.8375,93.7556,93.7556,45322.0
2019-12-23 15:40:00,103.09,103.11,103.07,103.08,132394.0,93.7556,93.7738,93.7374,93.7465,132394.0
2019-12-23 15:45:00,103.07,103.1,103.05,103.06,130313.0,93.7374,93.7647,93.7193,93.7283,130313.0
2019-12-23 15:50:00,103.07,103.08,103.02,103.05,170937.0,93.7374,93.7465,93.692,93.7193,170937.0
2019-12-23 15:55:00,103.05,103.1,103.03,103.08,391917.0,93.7193,93.7647,93.7011,93.7465,391917.0
2019-12-24 09:30:00,103.11,103.24,102.85,102.85,79498.0,93.7738,93.8921,93.5374,93.5374,79498.0
2019-12-24 09:35:00,102.84,102.85,102.73,102.83,71437.0,93.5283,93.5374,93.4282,93.5192,71437.0
2019-12-24 09:40:00,102.83,102.91,102.82,102.84,63317.0,93.5192,93.5919,93.5101,93.5283,63317.0
2019-12-24 09:45:00,102.85,102.91,102.83,102.86,27094.0,93.5374,93.5919,93.5192,93.5465,27094.0
2019-12-24 09:50:00,102.86,102.93,102.84,102.87,58543.0,93.5465,93.6101,93.5283,93.5556,58543.0
2019-12-24 09:55:00,102.87,102.92,102.85,102.92,65074.0,93.5556,93.601,93.5374,93.601,65074.0
2019-12-24 10:00:00,102.92,102.95,102.89,102.94,92453.0,93.601,93.6283,93.5737,93.6192,92453.0
2019-12-24 10:05:00,102.94,102.97,102.9,102.93,33659.0,93.6192,93.6465,93.5828,93.6101,33659.0
2019-12-24 10:10:00,102.94,102.95,102.84,102.86,63184.0,93.6192,93.6283,93.5283,93.5465,63184.0
2019-12-24 10:15:00,102.87,102.9,102.84,102.89,85601.0,93.5556,93.5828,93.5283,93.5737,85601.0
2019-12-24 10:20:00,102.89,102.92,102.86,102.91,50697.0,93.5737,93.601,93.5465,93.5919,50697.0
2019-12-24 10:25:00,102.91,102.93,102.87,102.93,30022.0,93.5919,93.6101,93.5556,93.6101,30022.0
2019-12-24 10:30:00,102.93,102.97,102.92,102.92,38026.0,93.6101,93.6465,93.601,93.601,38026.0
2019-12-24 10:35:00,102.92,103.0,102.92,102.97,52318.0,93.601,93.6738,93.601,93.6465,52318.0
2019-12-24 10:40:00,102.97,103.0,102.94,102.94,46727.0,93.6465,93.6738,93.6192,93.6192,46727.0
2019-12-24 10:45:00,102.95,102.98,102.93,102.95,57972.0,93.6283,93.6556,93.6101,93.6283,57972.0
2019-12-24 10:50:00,102.94,102.95,102.89,102.93,58207.0,93.6192,93.6283,93.5737,93.6101,58207.0
2019-12-24 10:55:00,102.93,102.94,102.88,102.92,52212.0,93.6101,93.6192,93.5646,93.601,52212.0
2019-12-24 11:00:00,102.93,102.95,102.91,102.93,34847.0,93.6101,93.6283,93.5919,93.6101,34847.0
2019-12-24 11:05:00,102.93,102.93,102.9,102.92,22228.0,93.6101,93.6101,93.5828,93.601,22228.0
2019-12-24 11:10:00,102.93,102.96,102.91,102.94,62424.0,93.6101,93.6374,93.5919,93.6192,62424.0
2019-12-24 11:15:00,102.93,102.94,102.9,102.91,26310.0,93.6101,93.6192,93.5828,93.5919,26310.0
2019-12-24 11:20:00,102.92,102.94,102.9,102.94,73726.0,93.601,93.6192,93.5828,93.6192,73726.0
2019-12-24 11:25:00,102.93,102.95,102.9,102.92,13423.0,93.6101,93.6283,93.5828,93.601,13423.0
2019-12-24 11:30:00,102.92,102.95,102.91,102.94,26985.0,93.601,93.6283,93.5919,93.6192,26985.0
2019-12-24 11:35:00,102.94,102.96,102.93,102.96,21049.0,93.6192,93.6374,93.6101,93.6374,21049.0
2019-12-24 11:40:00,102.95,103.02,102.94,103.01,11100.0,93.6283,93.692,93.6192,93.6829,11100.0
2019-12-24 11:45:00,103.01,103.03,102.99,103.01,11944.0,93.6829,93.7011,93.6647,93.6829,11944.0
2019-12-24 11:50:00,103.01,103.01,102.97,102.99,14950.0,93.6829,93.6829,93.6465,93.6647,14950.0
2019-12-24 11:55:00,102.98,103.0,102.95,102.95,14840.0,93.6556,93.6738,93.6283,93.6283,14840.0
2019-12-24 12:00:00,102.95,102.97,102.93,102.94,22226.0,93.6283,93.6465,93.6101,93.6192,22226.0
2019-12-24 12:05:00,102.94,102.99,102.94,102.98,13154.0,93.6192,93.6647,93.6192,93.6556,13154.0
2019-12-24 12:10:00,102.98,102.99,102.94,102.95,14850.0,93.6556,93.6647,93.6192,93.6283,14850.0
2019-12-24 12:15:00,102.95,102.95,102.9,102.93,16032.0,93.6283,93.6283,93.5828,93.6101,16032.0
2019-12-24 12:20:00,102.93,102.95,102.92,102.94,20293.0,93.6101,93.6283,93.601,93.6192,20293.0
2019-12-24 12:25:00,102.94,102.94,102.91,102.91,28906.0,93.6192,93.6192,93.5919,93.5919,28906.0
2019-12-24 12:30:00,102.91,102.99,102.91,102.99,41703.0,93.5919,93.6647,93.5919,93.6647,41703.0
2019-12-24 12:35:00,103.0,103.01,102.97,102.97,76471.0,93.6738,93.6829,93.6465,93.6465,76471.0
2019-12-24 12:40:00,102.97,102.97,102.92,102.92,52840.0,93.6465,93.6465,93.601,93.601,52840.0
2019-12-24 12:45:00,102.92,102.95,102.92,102.95,36125.0,93.601,93.6283,93.601,93.6283,36125.0
2019-12-24 12:50:00,102.94,102.94,102.9,102.92,44902.0,93.6192,93.6192,93.5828,93.601,44902.0
2019-12-24 12:55:00,102.92,103.01,102.92,102.98,148490.0,93.601,93.6829,93.601,93.6556,148490.0
2019-12-26 09:30:00,103.11,103.23,102.91,102.91,82569.0,93.7738,93.883,93.5919,93.5919,82569.0
2019-12-26 09:35:00,102.9,103.05,102.9,103.02,42508.0,93.5828,93.7193,93.5828,93.692,42508.0
2019-12-26 09:40:00,103.03,103.16,103.01,103.15,48325.0,93.7011,93.8193,93.6829,93.8102,48325.0
2019-12-26 09:45:00,103.16,103.17,103.07,103.08,34317.0,93.8193,93.8284,93.7374,93.7465,34317.0
2019-12-26 09:50:00,103.09,103.18,103.07,103.18,13681.0,93.7556,93.8375,93.7374,93.8375,13681.0
2019-12-26 09:55:00,103.17,103.2,103.1,103.15,43285.0,93.8284,93.8557,93.7647,93.8102,43285.0
2019-12-26 10:00:00,103.14,103.14,103.03,103.04,23930.0,93.8011,93.8011,93.7011,93.7102,23930.0
2019-12-26 10:05:00,103.05,103.08,103.04,103.08,17665.0,93.7193,93.7465,93.7102,93.7465,17665.0
2019-12-26 10:10:00,103.07,103.13,103.07,103.11,14989.0,93.7374,93.792,93.7374,93.7738,14989.0
2019-12-26 10:15:00,103.11,103.11,103.03,103.05,35314.0,93.7738,93.7738,93.7011,93.7193,35314.0
2019-12-26 10:20:00,103.05,103.06,102.99,103.05,88594.0,93.7193,93.7283,93.6647,93.7193,88594.0
2019-12-26 10:25:00,103.05,103.06,103.03,103.05,46938.0,93.7193,93.7283,93.7011,93.7193,46938.0
2019-12-26 10:30:00,103.04,103.06,103.02,103.04,11423.0,93.7102,93.7283,93.692,93.7102,11423.0
2019-12-26 10:35:00,103.04,103.04,102.98,102.98,51250.0,93.7102,93.7102,93.6556,93.6556,51250.0
2019-12-26 10:40:00,102.99,103.03,102.97,103.01,19424.0,93.6647,93.7011,93.6465,93.6829,19424.0
2019-12-26 10:45:00,103.01,103.02,102.97,102.97,19415.0,93.6829,93.692,93.6465,93.6465,19415.0
2019-12-26 10:50:00,102.97,102.99,102.96,102.97,14277.0,93.6465,93.6647,93.6374,93.6465,14277.0
2019-12-26 10:55:00,102.98,102.98,102.9,102.91,21615.0,93.6556,93.6556,93.5828,93.5919,21615.0
2019-12-26 11:00:00,102.9,102.96,102.89,102.94,36151.0,93.5828,93.6374,93.5737,93.6192,36151.0
2019-12-26 11:05:00,102.93,102.95,102.91,102.95,15459.0,93.6101,93.6283,93.5919,93.6283,15459.0
2019-12-26 11:10:00,102.94,102.94,102.85,102.85,21522.0,93.6192,93.6192,93.5374,93.5374,21522.0
2019-12-26 11:15:00,102.85,102.89,102.85,102.88,13958.0,93.5374,93.5737,93.5374,93.5646,13958.0
2019-12-26 11:20:00,102.87,102.9,102.85,102.86,22592.0,93.5556,93.5828,93.5374,93.5465,22592.0
2019-12-26 11:25:00,102.85,102.86,102.82,102.82,10435.0,93.5374,93.5465,93.5101,93.5101,10435.0
2019-12-26 11:30:00,102.83,102.86,102.83,102.85,14163.0,93.5192,93.5465,93.5192,93.5374,14163.0
2019-12-26 11:35:00,102.84,102.84,102.81,102.81,19276.0,93.5283,93.5283,93.501,93.501,19276.0
2019-12-26 11:40:00,102.81,102.85,102.8,102.85,14516.0,93.501,93.5374,93.4919,93.5374,14516.0
2019-12-26 11:45:00,102.85,102.86,102.82,102.82,12179.0,93.5374,93.5465,93.5101,93.5101,12179.0
2019-12-26 11:50:00,102.82,102.83,102.81,102.82,8349.0,93.5101,93.5192,93.501,93.5101,8349.0
2019-12-26 11:55:00,102.82,102.82,102.8,102.81,26463.0,93.5101,93.5101,93.4919,93.501,26463.0
2019-12-26 12:00:00,102.82,102.82,102.79,102.79,12057.0,93.5101,93.5101,93.4828,93.4828,12057.0
2019-12-26 12:05:00,102.79,102.82,102.78,102.79,21193.0,93.4828,93.5101,93.4737,93.4828,21193.0
2019-12-26 12:10:00,102.78,102.83,102.78,102.8,50838.0,93.4737,93.5192,93.4737,93.4919,50838.0
2019-12-26 12:15:00,102.81,102.83,102.79,102.8,20889.0,93.501,93.5192,93.4828,93.4919,20889.0
2019-12-26 12:20:00,102.8,102.81,102.77,102.78,11226.0,93.4919,93.501,93.4646,93.4737,11226.0
2019-12-26 12:25:00,102.78,102.82,102.77,102.8,15046.0,93.4737,93.5101,93.4646,93.4919,15046.0
2019-12-26 12:30:00,102.79,102.82,102.79,102.81,15318.0,93.4828,93.5101,93.4828,93.501,15318.0
2019-12-26 12:35:00,102.82,102.82,102.79,102.79,11990.0,93.5101,93.5101,93.4828,93.4828,11990.0
2019-12-26 12:40:00,102.79,102.82,102.78,102.81,18025.0,93.4828,93.5101,93.4737,93.501,18025.0
2019-12-26 12:45:00,102.8,102.84,102.79,102.84,9602.0,93.4919,93.5283,93.4828,93.5283,9602.0
2019-12-26 12:50:00,102.84,102.84,102.79,102.8,17139.0,93.5283,93.5283,93.4828,93.4919,17139.0
2019-12-26 12:55:00,102.8,102.82,102.79,102.82,19640.0,93.4919,93.5101,93.4828,93.5101,19640.0
2019-12-26 13:00:00,102.81,102.83,102.81,102.81,24502.0,93.501,93.5192,93.501,93.501,24502.0
2019-12-26 13:05:00,102.8,102.81,102.79,102.81,13359.0,93.4919,93.501,93.4828,93.501,13359.0
2019-12-26 13:10:00,102.81,102.84,102.8,102.84,9990.0,93.501,93.5283,93.4919,93.5283,9990.0
2019-12-26 13:15:00,102.84,102.85,102.82,102.84,17254.0,93.5283,93.5374,93.5101,93.5283,17254.0
2019-12-26 13:20:00,102.85,102.86,102.81,102.82,12190.0,93.5374,93.5465,93.501,93.5101,12190.0
2019-12-26 13:25:00,102.82,102.83,102.79,102.81,14536.0,93.5101,93.5192,93.4828,93.501,14536.0
2019-12-26 13:30:00,102.8,102.81,102.78,102.79,10206.0,93.4919,93.501,93.4737,93.4828,10206.0
2019-12-26 13:35:00,102.79,102.81,102.78,102.8,16721.0,93.4828,93.501,93.4737,93.4919,16721.0
2019-12-26 13:40:00,102.8,102.8,102.78,102.79,20170.0,93.4919,93.4919,93.4737,93.4828,20170.0
2019-12-26 13:45:00,102.8,102.81,102.77,102.77,11729.0,93.4919,93.501,93.4646,93.4646,11729.0
2019-12-26 13:50:00,102.77,102.78,102.76,102.78,13193.0,93.4646,93.4737,93.4555,93.4737,13193.0
2019-12-26 13:55:00,102.77,102.78,102.75,102.75,12907.0,93.4646,93.4737,93.4464,93.4464,12907.0
2019-12-26 14:00:00,102.75,102.78,102.74,102.78,10493.0,93.4464,93.4737,93.4373,93.4737,10493.0
2019-12-26 14:05:00,102.78,102.78,102.76,102.77,16467.0,93.4737,93.4737,93.4555,93.4646,16467.0
2019-12-26 14:10:00,102.76,102.77,102.73,102.75,16641.0,93.4555,93.4646,93.4282,93.4464,16641.0
2019-12-26 14:15:00,102.74,102.74,102.71,102.71,22288.0,93.4373,93.4373,93.41,93.41,22288.0
2019-12-26 14:20:00,102.71,102.71,102.66,102.68,15788.0,93.41,93.41,93.3646,93.3828,15788.0
2019-12-26 14:25:00,102.67,102.68,102.65,102.67,21038.0,93.3737,93.3828,93.3555,93.3737,21038.0
2019-12-26 14:30:00,102.66,102.68,102.66,102.68,14367.0,93.3646,93.3828,93.3646,93.3828,14367.0
2019-12-26 14:35:00,102.68,102.68,102.65,102.67,17549.0,93.3828,93.3828,93.3555,93.3737,17549.0
2019-12-26 14:40:00,102.66,102.66,102.62,102.64,13659.0,93.3646,93.3646,93.3282,93.3464,13659.0
2019-12-26 14:45:00,102.64,102.68,102.64,102.66,12932.0,93.3464,93.3828,93.3464,93.3646,12932.0
2019-12-26 14:50:00,102.66,102.67,102.65,102.66,16763.0,93.3646,93.3737,93.3555,93.3646,16763.0
2019-12-26 14:55:00,102.66,102.67,102.61,102.61,29482.0,93.3646,93.3737,93.3191,93.3191,29482.0
2019-12-26 15:00:00,102.61,102.62,102.58,102.58,10796.0,93.3191,93.3282,93.2918,93.2918,10796.0
2019-12-26 15:05:00,102.59,102.64,102.58,102.63,19879.0,93.3009,93.3464,93.2918,93.3373,19879.0
2019-12-26 15:10:00,102.63,102.64,102.62,102.64,9591.0,93.3373,93.3464,93.3282,93.3464,9591.0
2019-12-26 15:15:00,102.64,102.69,102.63,102.67,16549.0,93.3464,93.3919,93.3373,93.3737,16549.0
2019-12-26 15:20:00,102.68,102.71,102.68,102.69,17111.0,93.3828,93.41,93.3828,93.3919,17111.0
2019-12-26 15:25:00,102.69,102.69,102.65,102.68,19798.0,93.3919,93.3919,93.3555,93.3828,19798.0
2019-12-26 15:30:00,102.68,102.68,102.61,102.63,60378.0,93.3828,93.3828,93.3191,93.3373,60378.0
2019-12-26 15:35:00,102.62,102.64,102.61,102.63,23943.0,93.3282,93.3464,93.3191,93.3373,23943.0
2019-12-26 15:40:00,102.64,102.77,102.63,102.76,55140.0,93.3464,93.4646,93.3373,93.4555,55140.0
2019-12-26 15:45:00,102.76,102.82,102.72,102.74,67051.0,93.4555,93.5101,93.4191,93.4373,67051.0
2019-12-26 15:50:00,102.73,102.79,102.71,102.78,131922.0,93.4282,93.4828,93.41,93.4737,131922.0
2019-12-26 15:55:00,102.78,102.9,102.75,102.9,268161.0,93.4737,93.5828,93.4464,93.5828,268161.0
2019-12-27 09:30:00,103.13,103.15,102.99,103.03,64977.0,93.792,93.8102,93.6647,93.7011,64977.0
2019-12-27 09:35:00,103.03,103.06,102.9,102.92,94173.0,93.7011,93.7283,93.5828,93.601,94173.0
2019-12-27 09:40:00,102.92,102.98,102.91,102.92,32970.0,93.601,93.6556,93.5919,93.601,32970.0
2019-12-27 09:45:00,102.92,102.93,102.8,102.82,69191.0,93.601,93.6101,93.4919,93.5101,69191.0
2019-12-27 09:50:00,102.83,102.84,102.76,102.81,25465.0,93.5192,93.5283,93.4555,93.501,25465.0
2019-12-27 09:55:00,102.81,102.83,102.71,102.73,32412.0,93.501,93.5192,93.41,93.4282,32412.0
2019-12-27 10:00:00,102.74,102.79,102.73,102.78,32817.0,93.4373,93.4828,93.4282,93.4737,32817.0
2019-12-27 10:05:00,102.78,102.86,102.78,102.81,55551.0,93.4737,93.5465,93.4737,93.501,55551.0
2019-12-27 10:10:00,102.8,102.81,102.75,102.79,27823.0,93.4919,93.501,93.4464,93.4828,27823.0
2019-12-27 10:15:00,102.79,102.85,102.77,102.84,106180.0,93.4828,93.5374,93.4646,93.5283,106180.0
2019-12-27 10:20:00,102.84,102.86,102.83,102.85,19848.0,93.5283,93.5465,93.5192,93.5374,19848.0
2019-12-27 10:25:00,102.85,102.85,102.81,102.84,51336.0,93.5374,93.5374,93.501,93.5283,51336.0
2019-12-27 10:30:00,102.84,102.86,102.81,102.83,38736.0,93.5283,93.5465,93.501,93.5192,38736.0
2019-12-27 10:35:00,102.84,102.88,102.79,102.8,45038.0,93.5283,93.5646,93.4828,93.4919,45038.0
2019-12-27 10:40:00,102.8,102.84,102.8,102.83,23147.0,93.4919,93.5283,93.4919,93.5192,23147.0
2019-12-27 10:45:00,102.83,102.9,102.83,102.88,43673.0,93.5192,93.5828,93.5192,93.5646,43673.0
2019-12-27 10:50:00,102.88,102.94,102.87,102.92,20336.0,93.5646,93.6192,93.5556,93.601,20336.0
2019-12-27 10:55:00,102.92,102.95,102.91,102.92,18893.0,93.601,93.6283,93.5919,93.601,18893.0
2019-12-27 11:00:00,102.92,102.95,102.92,102.94,29856.0,93.601,93.6283,93.601,93.6192,29856.0
2019-12-27 11:05:00,102.93,102.93,102.89,102.89,26360.0,93.6101,93.6101,93.5737,93.5737,26360.0
2019-12-27 11:10:00,102.89,102.9,102.88,102.88,30279.0,93.5737,93.5828,93.5646,93.5646,30279.0
2019-12-27 11:15:00,102.89,102.93,102.88,102.93,31433.0,93.5737,93.6101,93.5646,93.6101,31433.0
2019-12-27 11:20:00,102.93,102.99,102.93,102.98,19255.0,93.6101,93.6647,93.6101,93.6556,19255.0
2019-12-27 11:25:00,102.98,103.04,102.98,103.02,22973.0,93.6556,93.7102,93.6556,93.692,22973.0
2019-12-27 11:30:00,103.03,103.06,103.03,103.04,31310.0,93.7011,93.7283,93.7011,93.7102,31310.0
2019-12-27 11:35:00,103.04,103.05,102.99,103.02,61276.0,93.7102,93.7193,93.6647,93.692,61276.0
2019-12-27 11:40:00,103.03,103.06,103.02,103.05,14417.0,93.7011,93.7283,93.692,93.7193,14417.0
2019-12-27 11:45:00,103.05,103.05,103.03,103.05,36516.0,93.7193,93.7193,93.7011,93.7193,36516.0
2019-12-27 11:50:00,103.05,103.08,103.03,103.03,30413.0,93.7193,93.7465,93.7011,93.7011,30413.0
2019-12-27 11:55:00,103.04,103.05,103.01,103.01,35014.0,93.7102,93.7193,93.6829,93.6829,35014.0
2019-12-27 12:00:00,103.01,103.03,102.96,102.97,20794.0,93.6829,93.7011,93.6374,93.6465,20794.0
2019-12-27 12:05:00,102.97,102.98,102.94,102.96,15141.0,93.6465,93.6556,93.6192,93.6374,15141.0
2019-12-27 12:10:00,102.97,102.97,102.96,102.97,16247.0,93.6465,93.6465,93.6374,93.6465,16247.0
2019-12-27 12:15:00,102.96,103.02,102.96,103.01,20265.0,93.6374,93.692,93.6374,93.6829,20265.0
2019-12-27 12:20:00,103.02,103.02,102.94,102.95,16032.0,93.692,93.692,93.6192,93.6283,16032.0
2019-12-27 12:25:00,102.95,102.96,102.93,102.93,11508.0,93.6283,93.6374,93.6101,93.6101,11508.0
2019-12-27 12:30:00,102.93,102.98,102.92,102.97,82843.0,93.6101,93.6556,93.601,93.6465,82843.0
2019-12-27 12:35:00,102.97,103.0,102.97,102.99,14375.0,93.6465,93.6738,93.6465,93.6647,14375.0
2019-12-27 12:40:00,102.99,103.01,102.98,103.01,10182.0,93.6647,93.6829,93.6556,93.6829,10182.0
2019-12-27 12:45:00,103.01,103.05,103.01,103.05,17542.0,93.6829,93.7193,93.6829,93.7193,17542.0
2019-12-27 12:50:00,103.04,103.06,103.01,103.03,20069.0,93.7102,93.7283,93.6829,93.7011,20069.0
2019-12-27 12:55:00,103.03,103.04,103.0,103.02,14684.0,93.7011,93.7102,93.6738,93.692,14684.0
2019-12-27 13:00:00,103.02,103.04,103.0,103.03,14142.0,93.692,93.7102,93.6738,93.7011,14142.0
2019-12-27 13:05:00,103.03,103.06,103.03,103.03,10802.0,93.7011,93.7283,93.7011,93.7011,10802.0
2019-12-27 13:10:00,103.04,103.04,103.0,103.0,24165.0,93.7102,93.7102,93.6738,93.6738,24165.0
2019-12-27 13:15:00,103.01,103.02,102.98,102.99,23930.0,93.6829,93.692,93.6556,93.6647,23930.0
2019-12-27 13:20:00,102.99,103.0,102.96,102.97,20395.0,93.6647,93.6738,93.6374,93.6465,20395.0
2019-12-27 13:25:00,102.96,102.97,102.91,102.91,14008.0,93.6374,93.6465,93.5919,93.5919,14008.0
2019-12-27 13:30:00,102.91,102.94,102.91,102.93,20261.0,93.5919,93.6192,93.5919,93.6101,20261.0
2019-12-27 13:35:00,102.92,102.93,102.9,102.93,12694.0,93.601,93.6101,93.5828,93.6101,12694.0
2019-12-27 13:40:00,102.92,102.92,102.9,102.92,14351.0,93.601,93.601,93.5828,93.601,14351.0
2019-12-27 13:45:00,102.91,102.93,102.9,102.92,45618.0,93.5919,93.6101,93.5828,93.601,45618.0
2019-12-27 13:50:00,102.92,102.92,102.88,102.9,27106.0,93.601,93.601,93.5646,93.5828,27106.0
2019-12-27 13:55:00,102.9,102.91,102.88,102.9,17102.0,93.5828,93.5919,93.5646,93.5828,17102.0
2019-12-27 14:00:00,102.9,102.97,102.9,102.96,37964.0,93.5828,93.6465,93.5828,93.6374,37964.0
2019-12-27 14:05:00,102.96,102.98,102.95,102.97,24387.0,93.6374,93.6556,93.6283,93.6465,24387.0
2019-12-27 14:10:00,102.97,102.99,102.95,102.98,24717.0,93.6465,93.6647,93.6283,93.6556,24717.0
2019-12-27 14:15:00,102.97,102.97,102.92,102.93,11659.0,93.6465,93.6465,93.601,93.6101,11659.0
2019-12-27 14:20:00,102.93,102.95,102.92,102.94,14541.0,93.6101,93.6283,93.601,93.6192,14541.0
2019-12-27 14:25:00,102.94,102.94,102.91,102.92,23163.0,93.6192,93.6192,93.5919,93.601,23163.0
2019-12-27 14:30:00,102.92,102.92,102.89,102.9,38661.0,93.601,93.601,93.5737,93.5828,38661.0
2019-12-27 14:35:00,102.9,102.91,102.88,102.9,18387.0,93.5828,93.5919,93.5646,93.5828,18387.0
2019-12-27 14:40:00,102.9,102.93,102.89,102.92,17303.0,93.5828,93.6101,93.5737,93.601,17303.0
2019-12-27 14:45:00,102.92,102.93,102.88,102.92,30234.0,93.601,93.6101,93.5646,93.601,30234.0
2019-12-27 14:50:00,102.92,102.97,102.92,102.93,41073.0,93.601,93.6465,93.601,93.6101,41073.0
2019-12-27 14:55:00,102.92,102.96,102.91,102.95,225676.0,93.601,93.6374,93.5919,93.6283,225676.0
2019-12-27 15:00:00,102.96,102.96,102.92,102.93,28407.0,93.6374,93.6374,93.601,93.6101,28407.0
2019-12-27 15:05:00,102.92,102.94,102.91,102.92,32198.0,93.601,93.6192,93.5919,93.601,32198.0
2019-12-27 15:10:00,102.91,102.91,102.88,102.89,18672.0,93.5919,93.5919,93.5646,93.5737,18672.0
2019-12-27 15:15:00,102.89,102.95,102.88,102.94,30285.0,93.5737,93.6283,93.5646,93.6192,30285.0
2019-12-27 15:20:00,102.94,102.96,102.93,102.94,62127.0,93.6192,93.6374,93.6101,93.6192,62127.0
2019-12-27 15:25:00,102.95,102.96,102.93,102.94,66257.0,93.6283,93.6374,93.6101,93.6192,66257.0
2019-12-27 15:30:00,102.95,102.99,102.94,102.98,40338.0,93.6283,93.6647,93.6192,93.6556,40338.0
2019-12-27 15:35:00,102.98,103.02,102.98,102.99,53311.0,93.6556,93.692,93.6556,93.6647,53311.0
2019-12-27 15:40:00,102.99,103.0,102.91,102.91,58733.0,93.6647,93.6738,93.5919,93.5919,58733.0
2019-12-27 15:45:00,102.9,102.93,102.84,102.84,121706.0,93.5828,93.6101,93.5283,93.5283,121706.0
2019-12-27 15:50:00,102.84,102.93,102.79,102.9,214212.0,93.5283,93.6101,93.4828,93.5828,214212.0
2019-12-27 15:55:00,102.91,102.99,102.91,102.94,347888.0,93.5919,93.6647,93.5919,93.6192,347888.0
2019-12-30 09:30:00,102.27,102.49,102.18,102.36,75794.0,93.6192,93.8206,93.5368,93.7016,75794.0
2019-12-30 09:35:00,102.37,102.37,102.11,102.15,60537.0,93.7108,93.7108,93.4727,93.5094,60537.0
2019-12-30 09:40:00,102.15,102.15,102.0,102.0,46904.0,93.5094,93.5094,93.3721,93.3721,46904.0
2019-12-30 09:45:00,101.98,102.14,101.98,102.07,97837.0,93.3537,93.5002,93.3537,93.4361,97837.0
2019-12-30 09:50:00,102.07,102.15,102.02,102.06,131503.0,93.4361,93.5094,93.3904,93.427,131503.0
2019-12-30 09:55:00,102.06,102.15,102.05,102.14,53986.0,93.427,93.5094,93.4178,93.5002,53986.0
2019-12-30 10:00:00,102.14,102.19,102.06,102.17,36161.0,93.5002,93.546,93.427,93.5277,36161.0
2019-12-30 10:05:00,102.17,102.24,102.14,102.15,30914.0,93.5277,93.5917,93.5002,93.5094,30914.0
2019-12-30 10:10:00,102.14,102.15,101.85,101.87,78745.0,93.5002,93.5094,93.2347,93.253,78745.0
2019-12-30 10:15:00,101.86,101.88,101.77,101.85,108136.0,93.2439,93.2622,93.1615,93.2347,108136.0
2019-12-30 10:20:00,101.85,101.91,101.82,101.82,58080.0,93.2347,93.2897,93.2073,93.2073,58080.0
2019-12-30 10:25:00,101.81,101.85,101.78,101.82,45659.0,93.1981,93.2347,93.1707,93.2073,45659.0
2019-12-30 10:30:00,101.82,101.82,101.71,101.74,46143.0,93.2073,93.2073,93.1066,93.134,46143.0
2019-12-30 10:35:00,101.74,101.81,101.74,101.8,37095.0,93.134,93.1981,93.134,93.189,37095.0
2019-12-30 10:40:00,101.8,101.88,101.77,101.83,40772.0,93.189,93.2622,93.1615,93.2164,40772.0
2019-12-30 10:45:00,101.84,101.88,101.79,101.79,19567.0,93.2256,93.2622,93.1798,93.1798,19567.0
2019-12-30 10:50:00,101.79,101.81,101.73,101.81,22592.0,93.1798,93.1981,93.1249,93.1981,22592.0
2019-12-30 10:55:00,101.81,101.82,101.74,101.81,13706.0,93.1981,93.2073,93.134,93.1981,13706.0
2019-12-30 11:00:00,101.81,101.81,101.71,101.72,24715.0,93.1981,93.1981,93.1066,93.1157,24715.0
2019-12-30 11:05:00,101.72,101.73,101.65,101.67,29956.0,93.1157,93.1249,93.0517,93.07,29956.0
2019-12-30 11:10:00,101.67,101.78,101.67,101.77,24413.0,93.07,93.1707,93.07,93.1615,24413.0
2019-12-30 11:15:00,101.76,101.81,101.75,101.81,51097.0,93.1524,93.1981,93.1432,93.1981,51097.0
2019-12-30 11:20:00,101.81,101.87,101.81,101.86,40487.0,93.1981,93.253,93.1981,93.2439,40487.0
2019-12-30 11:25:00,101.86,101.9,101.83,101.87,39476.0,93.2439,93.2805,93.2164,93.253,39476.0
2019-12-30 11:30:00,101.86,101.87,101.77,101.78,26479.0,93.2439,93.253,93.1615,93.1707,26479.0
2019-12-30 11:35:00,101.78,101.84,101.78,101.83,48553.0,93.1707,93.2256,93.1707,93.2164,48553.0
2019-12-30 11:40:00,101.82,101.92,101.8,101.92,18606.0,93.2073,93.2988,93.189,93.2988,18606.0
2019-12-30 11:45:00,101.91,101.96,101.9,101.9,20874.0,93.2897,93.3354,93.2805,93.2805,20874.0
2019-12-30 11:50:00,101.9,101.91,101.86,101.87,27493.0,93.2805,93.2897,93.2439,93.253,27493.0
2019-12-30 11:55:00,101.86,101.86,101.8,101.82,30865.0,93.2439,93.2439,93.189,93.2073,30865.0
2019-12-30 12:00:00,101.82,101.88,101.81,101.86,20903.0,93.2073,93.2622,93.1981,93.2439,20903.0
2019-12-30 12:05:00,101.86,101.87,101.85,101.86,17767.0,93.2439,93.253,93.2347,93.2439,17767.0
2019-12-30 12:10:00,101.87,101.92,101.86,101.9,18682.0,93.253,93.2988,93.2439,93.2805,18682.0
2019-12-30 12:15:00,101.89,101.92,101.88,101.91,15010.0,93.2714,93.2988,93.2622,93.2897,15010.0
2019-12-30 12:20:00,101.91,101.91,101.87,101.87,12467.0,93.2897,93.2897,93.253,93.253,12467.0
2019-12-30 12:25:00,101.88,101.93,101.87,101.9,23487.0,93.2622,93.308,93.253,93.2805,23487.0
2019-12-30 12:30:00,101.89,101.89,101.85,101.88,16920.0,93.2714,93.2714,93.2347,93.2622,16920.0
2019-12-30 12:35:00,101.87,101.91,101.87,101.91,15226.0,93.253,93.2897,93.253,93.2897,15226.0
2019-12-30 12:40:00,101.9,101.9,101.87,101.89,15999.0,93.2805,93.2805,93.253,93.2714,15999.0
2019-12-30 12:45:00,101.9,101.96,101.9,101.95,71765.0,93.2805,93.3354,93.2805,93.3263,71765.0
2019-12-30 12:50:00,101.95,101.97,101.91,101.92,31469.0,93.3263,93.3446,93.2897,93.2988,31469.0
2019-12-30 12:55:00,101.92,101.94,101.85,101.85,36598.0,93.2988,93.3171,93.2347,93.2347,36598.0
2019-12-30 13:00:00,101.84,101.85,101.75,101.75,29569.0,93.2256,93.2347,93.1432,93.1432,29569.0
2019-12-30 13:05:00,101.76,101.8,101.76,101.78,20544.0,93.1524,93.189,93.1524,93.1707,20544.0
2019-12-30 13:10:00,101.77,101.81,101.76,101.81,38136.0,93.1615,93.1981,93.1524,93.1981,38136.0
2019-12-30 13:15:00,101.81,101.82,101.76,101.78,48017.0,93.1981,93.2073,93.1524,93.1707,48017.0
2019-12-30 13:20:00,101.77,101.79,101.74,101.74,16595.0,93.1615,93.1798,93.134,93.134,16595.0
2019-12-30 13:25:00,101.75,101.75,101.69,101.7,11224.0,93.1432,93.1432,93.0883,93.0974,11224.0
2019-12-30 13:30:00,101.7,101.72,101.68,101.69,22686.0,93.0974,93.1157,93.0791,93.0883,22686.0
2019-12-30 13:35:00,101.69,101.73,101.69,101.72,16579.0,93.0883,93.1249,93.0883,93.1157,16579.0
2019-12-30 13:40:00,101.72,101.73,101.69,101.73,19720.0,93.1157,93.1249,93.0883,93.1249,19720.0
2019-12-30 13:45:00,101.73,101.74,101.68,101.7,16220.0,93.1249,93.134,93.0791,93.0974,16220.0
2019-12-30 13:50:00,101.69,101.72,101.68,101.68,24479.0,93.0883,93.1157,93.0791,93.0791,24479.0
2019-12-30 13:55:00,101.68,101.72,101.67,101.7,22127.0,93.0791,93.1157,93.07,93.0974,22127.0
2019-12-30 14:00:00,101.7,101.7,101.58,101.59,33351.0,93.0974,93.0974,92.9876,92.9967,33351.0
2019-12-30 14:05:00,101.58,101.6,101.57,101.58,20397.0,92.9876,93.0059,92.9784,92.9876,20397.0
2019-12-30 14:10:00,101.57,101.6,101.56,101.56,21042.0,92.9784,93.0059,92.9693,92.9693,21042.0
2019-12-30 14:15:00,101.56,101.57,101.55,101.56,12134.0,92.9693,92.9784,92.9601,92.9693,12134.0
2019-12-30 14:20:00,101.56,101.58,101.52,101.52,26138.0,92.9693,92.9876,92.9327,92.9327,26138.0
2019-12-30 14:25:00,101.52,101.59,101.51,101.58,25394.0,92.9327,92.9967,92.9235,92.9876,25394.0
2019-12-30 14:30:00,101.58,101.58,101.55,101.57,21659.0,92.9876,92.9876,92.9601,92.9784,21659.0
2019-12-30 14:35:00,101.57,101.59,101.56,101.58,17551.0,92.9784,92.9967,92.9693,92.9876,17551.0
2019-12-30 14:40:00,101.58,101.62,101.55,101.61,26964.0,92.9876,93.0242,92.9601,93.015,26964.0
2019-12-30 14:45:00,101.61,101.64,101.59,101.63,18730.0,93.015,93.0425,92.9967,93.0333,18730.0
2019-12-30 14:50:00,101.63,101.65,101.61,101.62,30222.0,93.0333,93.0517,93.015,93.0242,30222.0
2019-12-30 14:55:00,101.61,101.62,101.58,101.59,20418.0,93.015,93.0242,92.9876,92.9967,20418.0
2019-12-30 15:00:00,101.59,101.64,101.57,101.63,54511.0,92.9967,93.0425,92.9784,93.0333,54511.0
2019-12-30 15:05:00,101.64,101.7,101.63,101.65,53832.0,93.0425,93.0974,93.0333,93.0517,53832.0
2019-12-30 15:10:00,101.65,101.66,101.63,101.64,31003.0,93.0517,93.0608,93.0333,93.0425,31003.0
2019-12-30 15:15:00,101.63,101.7,101.63,101.67,30724.0,93.0333,93.0974,93.0333,93.07,30724.0
2019-12-30 15:20:00,101.67,101.68,101.63,101.66,24431.0,93.07,93.0791,93.0333,93.0608,24431.0
2019-12-30 15:25:00,101.65,101.66,101.62,101.66,17178.0,93.0517,93.0608,93.0242,93.0608,17178.0
2019-12-30 15:30:00,101.66,101.69,101.59,101.63,66670.0,93.0608,93.0883,92.9967,93.0333,66670.0
2019-12-30 15:35:00,101.63,101.67,101.6,101.65,78747.0,93.0333,93.07,93.0059,93.0517,78747.0
2019-12-30 15:40:00,101.65,101.67,101.58,101.61,62060.0,93.0517,93.07,92.9876,93.015,62060.0
2019-12-30 15:45:00,101.61,101.62,101.57,101.59,69950.0,93.015,93.0242,92.9784,92.9967,69950.0
2019-12-30 15:50:00,101.59,101.63,101.54,101.6,266279.0,92.9967,93.0333,92.951,93.0059,266279.0
2019-12-30 15:55:00,101.59,101.66,101.51,101.65,939195.0,92.9967,93.0608,92.9235,93.0517,939195.0
2019-12-31 09:30:00,101.44,101.53,101.29,101.51,116055.0,92.8594,92.9418,92.7221,92.9235,116055.0
2019-12-31 09:35:00,101.51,101.59,101.51,101.55,151851.0,92.9235,92.9967,92.9235,92.9601,151851.0
2019-12-31 09:40:00,101.55,101.57,101.47,101.47,68265.0,92.9601,92.9784,92.8869,92.8869,68265.0
2019-12-31 09:45:00,101.48,101.58,101.47,101.57,27281.0,92.896,92.9876,92.8869,92.9784,27281.0
2019-12-31 09:50:00,101.56,101.58,101.46,101.49,153504.0,92.9693,92.9876,92.8777,92.9052,153504.0
2019-12-31 09:55:00,101.48,101.5,101.45,101.49,24098.0,92.896,92.9143,92.8686,92.9052,24098.0
2019-12-31 10:00:00,101.5,101.53,101.43,101.48,37701.0,92.9143,92.9418,92.8503,92.896,37701.0
2019-12-31 10:05:00,101.48,101.6,101.47,101.6,73204.0,92.896,93.0059,92.8869,93.0059,73204.0
2019-12-31 10:10:00,101.61,101.61,101.47,101.51,47734.0,93.015,93.015,92.8869,92.9235,47734.0
2019-12-31 10:15:00,101.51,101.55,101.49,101.54,21372.0,92.9235,92.9601,92.9052,92.951,21372.0
2019-12-31 10:20:00,101.52,101.54,101.49,101.5,30375.0,92.9327,92.951,92.9052,92.9143,30375.0
2019-12-31 10:25:00,101.5,101.5,101.39,101.39,37042.0,92.9143,92.9143,92.8136,92.8136,37042.0
2019-12-31 10:30:00,101.39,101.4,101.32,101.37,18563.0,92.8136,92.8228,92.7496,92.7953,18563.0
2019-12-31 10:35:00,101.37,101.46,101.37,101.45,18160.0,92.7953,92.8777,92.7953,92.8686,18160.0
2019-12-31 10:40:00,101.44,101.47,101.4,101.43,96059.0,92.8594,92.8869,92.8228,92.8503,96059.0
2019-12-31 10:45:00,101.42,101.47,101.38,101.4,54434.0,92.8411,92.8869,92.8045,92.8228,54434.0
2019-12-31 10:50:00,101.39,101.43,101.35,101.43,32148.0,92.8136,92.8503,92.777,92.8503,32148.0
2019-12-31 10:55:00,101.44,101.45,101.38,101.38,28293.0,92.8594,92.8686,92.8045,92.8045,28293.0
2019-12-31 11:00:00,101.39,101.42,101.37,101.41,46569.0,92.8136,92.8411,92.7953,92.832,46569.0
2019-12-31 11:05:00,101.42,101.46,101.37,101.4,19147.0,92.8411,92.8777,92.7953,92.8228,19147.0
2019-12-31 11:10:00,101.41,101.42,101.39,101.42,77820.0,92.832,92.8411,92.8136,92.8411,77820.0
2019-12-31 11:15:00,101.41,101.45,101.37,101.44,20679.0,92.832,92.8686,92.7953,92.8594,20679.0
2019-12-31 11:20:00,101.45,101.45,101.4,101.41,102753.0,92.8686,92.8686,92.8228,92.832,102753.0
2019-12-31 11:25:00,101.41,101.42,101.33,101.34,189717.0,92.832,92.8411,92.7587,92.7679,189717.0
2019-12-31 11:30:00,101.34,101.34,101.27,101.28,39538.0,92.7679,92.7679,92.7038,92.713,39538.0
2019-12-31 11:35:00,101.29,101.32,101.28,101.3,27879.0,92.7221,92.7496,92.713,92.7313,27879.0
2019-12-31 11:40:00,101.29,101.32,101.27,101.32,27693.0,92.7221,92.7496,92.7038,92.7496,27693.0
2019-12-31 11:45:00,101.34,101.4,101.34,101.38,136311.0,92.7679,92.8228,92.7679,92.8045,136311.0
2019-12-31 11:50:00,101.37,101.38,101.32,101.33,81718.0,92.7953,92.8045,92.7496,92.7587,81718.0
2019-12-31 11:55:00,101.33,101.33,101.27,101.31,66126.0,92.7587,92.7587,92.7038,92.7404,66126.0
2019-12-31 12:00:00,101.31,101.34,101.29,101.33,38909.0,92.7404,92.7679,92.7221,92.7587,38909.0
2019-12-31 12:05:00,101.34,101.36,101.31,101.35,46537.0,92.7679,92.7862,92.7404,92.777,46537.0
2019-12-31 12:10:00,101.36,101.39,101.34,101.35,25963.0,92.7862,92.8136,92.7679,92.777,25963.0
2019-12-31 12:15:00,101.35,101.36,101.3,101.31,21127.0,92.777,92.7862,92.7313,92.7404,21127.0
2019-12-31 12:20:00,101.31,101.34,101.3,101.32,45945.0,92.7404,92.7679,92.7313,92.7496,45945.0
2019-12-31 12:25:00,101.31,101.4,101.3,101.4,21514.0,92.7404,92.8228,92.7313,92.8228,21514.0
2019-12-31 12:30:00,101.39,101.44,101.38,101.42,22476.0,92.8136,92.8594,92.8045,92.8411,22476.0
2019-12-31 12:35:00,101.42,101.43,101.39,101.4,34104.0,92.8411,92.8503,92.8136,92.8228,34104.0
2019-12-31 12:40:00,101.4,101.4,101.37,101.39,15918.0,92.8228,92.8228,92.7953,92.8136,15918.0
2019-12-31 12:45:00,101.39,101.4,101.33,101.39,14803.0,92.8136,92.8228,92.7587,92.8136,14803.0
2019-12-31 12:50:00,101.38,101.41,101.37,101.41,21589.0,92.8045,92.832,92.7953,92.832,21589.0
2019-12-31 12:55:00,101.41,101.44,101.39,101.4,17854.0,92.832,92.8594,92.8136,92.8228,17854.0
2019-12-31 13:00:00,101.4,101.43,101.39,101.41,16776.0,92.8228,92.8503,92.8136,92.832,16776.0
2019-12-31 13:05:00,101.41,101.48,101.4,101.47,13303.0,92.832,92.896,92.8228,92.8869,13303.0
2019-12-31 13:10:00,101.47,101.49,101.47,101.49,17191.0,92.8869,92.9052,92.8869,92.9052,17191.0
2019-12-31 13:15:00,101.49,101.5,101.43,101.44,38422.0,92.9052,92.9143,92.8503,92.8594,38422.0
2019-12-31 13:20:00,101.44,101.47,101.43,101.44,38819.0,92.8594,92.8869,92.8503,92.8594,38819.0
2019-12-31 13:25:00,101.45,101.48,101.43,101.46,10808.0,92.8686,92.896,92.8503,92.8777,10808.0
2019-12-31 13:30:00,101.47,101.51,101.47,101.51,24166.0,92.8869,92.9235,92.8869,92.9235,24166.0
2019-12-31 13:35:00,101.51,101.52,101.49,101.52,28879.0,92.9235,92.9327,92.9052,92.9327,28879.0
2019-12-31 13:40:00,101.52,101.54,101.51,101.54,43539.0,92.9327,92.951,92.9235,92.951,43539.0
2019-12-31 13:45:00,101.53,101.57,101.53,101.56,21714.0,92.9418,92.9784,92.9418,92.9693,21714.0
2019-12-31 13:50:00,101.56,101.56,101.52,101.53,23473.0,92.9693,92.9693,92.9327,92.9418,23473.0
2019-12-31 13:55:00,101.53,101.55,101.52,101.55,41006.0,92.9418,92.9601,92.9327,92.9601,41006.0
2019-12-31 14:00:00,101.54,101.55,101.5,101.52,73672.0,92.951,92.9601,92.9143,92.9327,73672.0
2019-12-31 14:05:00,101.52,101.55,101.51,101.51,31035.0,92.9327,92.9601,92.9235,92.9235,31035.0
2019-12-31 14:10:00,101.52,101.52,101.46,101.47,22794.0,92.9327,92.9327,92.8777,92.8869,22794.0
2019-12-31 14:15:00,101.47,101.48,101.43,101.47,36648.0,92.8869,92.896,92.8503,92.8869,36648.0
2019-12-31 14:20:00,101.47,101.53,101.47,101.51,20246.0,92.8869,92.9418,92.8869,92.9235,20246.0
2019-12-31 14:25:00,101.52,101.56,101.51,101.55,30304.0,92.9327,92.9693,92.9235,92.9601,30304.0
2019-12-31 14:30:00,101.55,101.56,101.53,101.55,25075.0,92.9601,92.9693,92.9418,92.9601,25075.0
2019-12-31 14:35:00,101.56,101.59,101.55,101.58,36676.0,92.9693,92.9967,92.9601,92.9876,36676.0
2019-12-31 14:40:00,101.57,101.6,101.56,101.58,28702.0,92.9784,93.0059,92.9693,92.9876,28702.0
2019-12-31 14:45:00,101.59,101.6,101.56,101.57,73296.0,92.9967,93.0059,92.9693,92.9784,73296.0
2019-12-31 14:50:00,101.57,101.57,101.54,101.55,31410.0,92.9784,92.9784,92.951,92.9601,31410.0
2019-12-31 14:55:00,101.54,101.55,101.5,101.53,39534.0,92.951,92.9601,92.9143,92.9418,39534.0
2019-12-31 15:00:00,101.52,101.58,101.5,101.58,67629.0,92.9327,92.9876,92.9143,92.9876,67629.0
2019-12-31 15:05:00,101.58,101.59,101.54,101.57,26539.0,92.9876,92.9967,92.951,92.9784,26539.0
2019-12-31 15:10:00,101.57,101.65,101.56,101.62,334507.0,92.9784,93.0517,92.9693,93.0242,334507.0
2019-12-31 15:15:00,101.61,101.66,101.57,101.61,61724.0,93.015,93.0608,92.9784,93.015,61724.0
2019-12-31 15:20:00,101.62,101.68,101.62,101.66,48090.0,93.0242,93.0791,93.0242,93.0608,48090.0
2019-12-31 15:25:00,101.67,101.71,101.67,101.69,34170.0,93.07,93.1066,93.07,93.0883,34170.0
2019-12-31 15:30:00,101.7,101.73,101.67,101.72,45436.0,93.0974,93.1249,93.07,93.1157,45436.0
2019-12-31 15:35:00,101.72,101.73,101.67,101.71,49969.0,93.1157,93.1249,93.07,93.1066,49969.0
2019-12-31 15:40:00,101.72,101.77,101.7,101.76,85078.0,93.1157,93.1615,93.0974,93.1524,85078.0
2019-12-31 15:45:00,101.77,101.78,101.71,101.72,83178.0,93.1615,93.1707,93.1066,93.1157,83178.0
2019-12-31 15:50:00,101.73,101.87,101.7,101.85,164001.0,93.1249,93.253,93.0974,93.2347,164001.0
2019-12-31 15:55:00,101.86,101.95,101.78,101.88,406894.0,93.2439,93.3263,93.1707,93.2622,406894.0
2020-01-02 09:30:00,102.17,102.29,101.95,101.99,192615.0,93.5277,93.6375,93.3263,93.3629,192615.0
2020-01-02 09:35:00,101.97,102.09,101.94,101.95,109396.0,93.3446,93.4544,93.3171,93.3263,109396.0
2020-01-02 09:40:00,101.94,102.01,101.92,101.96,69399.0,93.3171,93.3812,93.2988,93.3354,69399.0
2020-01-02 09:45:00,101.96,102.03,101.83,101.86,85841.0,93.3354,93.3995,93.2164,93.2439,85841.0
2020-01-02 09:50:00,101.86,101.91,101.77,101.79,110047.0,93.2439,93.2897,93.1615,93.1798,110047.0
2020-01-02 09:55:00,101.79,101.92,101.77,101.89,69647.0,93.1798,93.2988,93.1615,93.2714,69647.0
2020-01-02 10:00:00,101.89,101.91,101.72,101.72,57974.0,93.2714,93.2897,93.1157,93.1157,57974.0
2020-01-02 10:05:00,101.72,101.75,101.68,101.72,37085.0,93.1157,93.1432,93.0791,93.1157,37085.0
2020-01-02 10:10:00,101.71,101.73,101.52,101.52,89329.0,93.1066,93.1249,92.9327,92.9327,89329.0
2020-01-02 10:15:00,101.51,101.53,101.4,101.52,138808.0,92.9235,92.9418,92.8228,92.9327,138808.0
2020-01-02 10:20:00,101.51,101.55,101.46,101.54,100433.0,92.9235,92.9601,92.8777,92.951,100433.0
2020-01-02 10:25:00,101.54,101.69,101.52,101.69,104020.0,92.951,93.0883,92.9327,93.0883,104020.0
2020-01-02 10:30:00,101.7,101.7,101.6,101.67,100944.0,93.0974,93.0974,93.0059,93.07,100944.0
2020-01-02 10:35:00,101.67,101.67,101.58,101.59,66198.0,93.07,93.07,92.9876,92.9967,66198.0
2020-01-02 10:40:00,101.59,101.6,101.54,101.54,32688.0,92.9967,93.0059,92.951,92.951,32688.0
2020-01-02 10:45:00,101.54,101.56,101.46,101.53,52087.0,92.951,92.9693,92.8777,92.9418,52087.0
2020-01-02 10:50:00,101.54,101.54,101.46,101.51,52029.0,92.951,92.951,92.8777,92.9235,52029.0
2020-01-02 10:55:00,101.51,101.68,101.51,101.67,49826.0,92.9235,93.0791,92.9235,93.07,49826.0
2020-01-02 11:00:00,101.68,101.72,101.68,101.71,54280.0,93.0791,93.1157,93.0791,93.1066,54280.0
2020-01-02 11:05:00,101.72,101.8,101.7,101.79,28230.0,93.1157,93.189,93.0974,93.1798,28230.0
2020-01-02 11:10:00,101.79,101.81,101.77,101.78,56187.0,93.1798,93.1981,93.1615,93.1707,56187.0
2020-01-02 11:15:00,101.77,101.81,101.73,101.75,53027.0,93.1615,93.1981,93.1249,93.1432,53027.0
2020-01-02 11:20:00,101.76,101.78,101.74,101.76,72776.0,93.1524,93.1707,93.134,93.1524,72776.0
2020-01-02 11:25:00,101.76,101.78,101.68,101.68,170978.0,93.1524,93.1707,93.0791,93.0791,170978.0
2020-01-02 11:30:00,101.68,101.68,101.42,101.45,99900.0,93.0791,93.0791,92.8411,92.8686,99900.0
2020-01-02 11:35:00,101.45,101.51,101.4,101.51,90522.0,92.8686,92.9235,92.8228,92.9235,90522.0
2020-01-02 11:40:00,101.51,101.56,101.47,101.55,61643.0,92.9235,92.9693,92.8869,92.9601,61643.0
2020-01-02 11:45:00,101.54,101.54,101.47,101.47,61977.0,92.951,92.951,92.8869,92.8869,61977.0
2020-01-02 11:50:00,101.49,101.54,101.44,101.52,55265.0,92.9052,92.951,92.8594,92.9327,55265.0
2020-01-02 11:55:00,101.52,101.52,101.45,101.5,55528.0,92.9327,92.9327,92.8686,92.9143,55528.0
2020-01-02 12:00:00,101.5,101.51,101.44,101.51,37403.0,92.9143,92.9235,92.8594,92.9235,37403.0
2020-01-02 12:05:00,101.51,101.55,101.49,101.54,71835.0,92.9235,92.9601,92.9052,92.951,71835.0
2020-01-02 12:10:00,101.54,101.54,101.47,101.47,47402.0,92.951,92.951,92.8869,92.8869,47402.0
2020-01-02 12:15:00,101.46,101.52,101.45,101.52,33975.0,92.8777,92.9327,92.8686,92.9327,33975.0
2020-01-02 12:20:00,101.52,101.54,101.49,101.54,36672.0,92.9327,92.951,92.9052,92.951,36672.0
2020-01-02 12:25:00,101.54,101.57,101.54,101.55,14223.0,92.951,92.9784,92.951,92.9601,14223.0
2020-01-02 12:30:00,101.56,101.57,101.51,101.51,30756.0,92.9693,92.9784,92.9235,92.9235,30756.0
2020-01-02 12:35:00,101.52,101.57,101.5,101.56,19420.0,92.9327,92.9784,92.9143,92.9693,19420.0
2020-01-02 12:40:00,101.56,101.6,101.55,101.58,37362.0,92.9693,93.0059,92.9601,92.9876,37362.0
2020-01-02 12:45:00,101.59,101.59,101.55,101.57,56162.0,92.9967,92.9967,92.9601,92.9784,56162.0
2020-01-02 12:50:00,101.57,101.58,101.53,101.54,31117.0,92.9784,92.9876,92.9418,92.951,31117.0
2020-01-02 12:55:00,101.54,101.61,101.53,101.6,29392.0,92.951,93.015,92.9418,93.0059,29392.0
2020-01-02 13:00:00,101.61,101.62,101.53,101.56,46318.0,93.015,93.0242,92.9418,92.9693,46318.0
2020-01-02 13:05:00,101.56,101.57,101.55,101.56,23978.0,92.9693,92.9784,92.9601,92.9693,23978.0
2020-01-02 13:10:00,101.56,101.56,101.53,101.53,57101.0,92.9693,92.9693,92.9418,92.9418,57101.0
2020-01-02 13:15:00,101.53,101.56,101.52,101.53,48633.0,92.9418,92.9693,92.9327,92.9418,48633.0
2020-01-02 13:20:00,101.52,101.56,101.52,101.54,29495.0,92.9327,92.9693,92.9327,92.951,29495.0
2020-01-02 13:25:00,101.55,101.55,101.51,101.54,59459.0,92.9601,92.9601,92.9235,92.951,59459.0
2020-01-02 13:30:00,101.54,101.6,101.54,101.55,26741.0,92.951,93.0059,92.951,92.9601,26741.0
2020-01-02 13:35:00,101.55,101.61,101.54,101.61,53747.0,92.9601,93.015,92.951,93.015,53747.0
2020-01-02 13:40:00,101.6,101.61,101.51,101.54,443360.0,93.0059,93.015,92.9235,92.951,443360.0
2020-01-02 13:45:00,101.55,101.6,101.53,101.59,59337.0,92.9601,93.0059,92.9418,92.9967,59337.0
2020-01-02 13:50:00,101.59,101.59,101.54,101.54,63109.0,92.9967,92.9967,92.951,92.951,63109.0
2020-01-02 13:55:00,101.55,101.63,101.54,101.62,21084.0,92.9601,93.0333,92.951,93.0242,21084.0
2020-01-02 14:00:00,101.62,101.66,101.62,101.66,27282.0,93.0242,93.0608,93.0242,93.0608,27282.0
2020-01-02 14:05:00,101.65,101.7,101.63,101.69,35728.0,93.0517,93.0974,93.0333,93.0883,35728.0
2020-01-02 14:10:00,101.69,101.74,101.69,101.73,32565.0,93.0883,93.134,93.0883,93.1249,32565.0
2020-01-02 14:15:00,101.73,101.76,101.69,101.76,33413.0,93.1249,93.1524,93.0883,93.1524,33413.0
2020-01-02 14:20:00,101.75,101.82,101.75,101.81,57961.0,93.1432,93.2073,93.1432,93.1981,57961.0
2020-01-02 14:25:00,101.81,101.83,101.78,101.8,33882.0,93.1981,93.2164,93.1707,93.189,33882.0
2020-01-02 14:30:00,101.79,101.8,101.77,101.78,51437.0,93.1798,93.189,93.1615,93.1707,51437.0
2020-01-02 14:35:00,101.78,101.82,101.77,101.79,66964.0,93.1707,93.2073,93.1615,93.1798,66964.0
2020-01-02 14:40:00,101.79,101.9,101.78,101.9,71253.0,93.1798,93.2805,93.1707,93.2805,71253.0
2020-01-02 14:45:00,101.89,101.91,101.86,101.89,96403.0,93.2714,93.2897,93.2439,93.2714,96403.0
2020-01-02 14:50:00,101.89,101.93,101.86,101.87,62097.0,93.2714,93.308,93.2439,93.253,62097.0
2020-01-02 14:55:00,101.87,101.9,101.85,101.87,48128.0,93.253,93.2805,93.2347,93.253,48128.0
2020-01-02 15:00:00,101.87,101.9,101.86,101.88,47585.0,93.253,93.2805,93.2439,93.2622,47585.0
2020-01-02 15:05:00,101.87,101.88,101.83,101.83,42362.0,93.253,93.2622,93.2164,93.2164,42362.0
2020-01-02 15:10:00,101.84,101.89,101.84,101.87,60910.0,93.2256,93.2714,93.2256,93.253,60910.0
2020-01-02 15:15:00,101.87,101.87,101.81,101.82,47326.0,93.253,93.253,93.1981,93.2073,47326.0
2020-01-02 15:20:00,101.82,101.85,101.79,101.81,57735.0,93.2073,93.2347,93.1798,93.1981,57735.0
2020-01-02 15:25:00,101.81,101.84,101.8,101.81,70353.0,93.1981,93.2256,93.189,93.1981,70353.0
2020-01-02 15:30:00,101.81,101.88,101.8,101.87,72979.0,93.1981,93.2622,93.189,93.253,72979.0
2020-01-02 15:35:00,101.88,101.89,101.86,101.88,27482.0,93.2622,93.2714,93.2439,93.2622,27482.0
2020-01-02 15:40:00,101.89,101.93,101.87,101.9,105009.0,93.2714,93.308,93.253,93.2805,105009.0
2020-01-02 15:45:00,101.9,101.95,101.89,101.95,92584.0,93.2805,93.3263,93.2714,93.3263,92584.0
2020-01-02 15:50:00,101.95,102.08,101.95,102.08,201096.0,93.3263,93.4453,93.3263,93.4453,201096.0
2020-01-02 15:55:00,102.09,102.16,102.04,102.15,521933.0,93.4544,93.5185,93.4087,93.5094,521933.0
2020-01-03 09:30:00,100.66,101.06,100.45,101.05,437160.0,92.1454,92.5116,91.9532,92.5024,437160.0
2020-01-03 09:35:00,101.06,101.13,100.92,101.11,143443.0,92.5116,92.5756,92.3834,92.5573,143443.0
2020-01-03 09:40:00,101.11,101.42,101.11,101.37,133277.0,92.5573,92.8411,92.5573,92.7953,133277.0
2020-01-03 09:45:00,101.37,101.44,101.32,101.36,183351.0,92.7953,92.8594,92.7496,92.7862,183351.0
2020-01-03 09:50:00,101.35,101.38,101.25,101.28,98487.0,92.777,92.8045,92.6855,92.713,98487.0
2020-01-03 09:55:00,101.27,101.42,101.23,101.39,76027.0,92.7038,92.8411,92.6672,92.8136,76027.0
2020-01-03 10:00:00,101.38,101.39,101.23,101.31,280979.0,92.8045,92.8136,92.6672,92.7404,280979.0
2020-01-03 10:05:00,101.31,101.46,101.28,101.44,90555.0,92.7404,92.8777,92.713,92.8594,90555.0
2020-01-03 10:10:00,101.41,101.48,101.33,101.48,79197.0,92.832,92.896,92.7587,92.896,79197.0
2020-01-03 10:15:00,101.48,101.55,101.46,101.46,58383.0,92.896,92.9601,92.8777,92.8777,58383.0
2020-01-03 10:20:00,101.46,101.49,101.4,101.48,63834.0,92.8777,92.9052,92.8228,92.896,63834.0
2020-01-03 10:25:00,101.48,101.67,101.46,101.67,62095.0,92.896,93.07,92.8777,93.07,62095.0
2020-01-03 10:30:00,101.68,101.72,101.62,101.67,93327.0,93.0791,93.1157,93.0242,93.07,93327.0
2020-01-03 10:35:00,101.67,101.72,101.64,101.68,82481.0,93.07,93.1157,93.0425,93.0791,82481.0
2020-01-03 10:40:00,101.67,101.78,101.66,101.78,90902.0,93.07,93.1707,93.0608,93.1707,90902.0
2020-01-03 10:45:00,101.78,101.78,101.61,101.61,68385.0,93.1707,93.1707,93.015,93.015,68385.0
2020-01-03 10:50:00,101.61,101.61,101.49,101.53,49573.0,93.015,93.015,92.9052,92.9418,49573.0
2020-01-03 10:55:00,101.53,101.56,101.46,101.53,29411.0,92.9418,92.9693,92.8777,92.9418,29411.0
2020-01-03 11:00:00,101.54,101.54,101.44,101.49,46467.0,92.951,92.951,92.8594,92.9052,46467.0
2020-01-03 11:05:00,101.49,101.5,101.38,101.39,27444.0,92.9052,92.9143,92.8045,92.8136,27444.0
2020-01-03 11:10:00,101.39,101.51,101.35,101.48,114313.0,92.8136,92.9235,92.777,92.896,114313.0
2020-01-03 11:15:00,101.48,101.52,101.45,101.49,19331.0,92.896,92.9327,92.8686,92.9052,19331.0
2020-01-03 11:20:00,101.49,101.57,101.48,101.52,118333.0,92.9052,92.9784,92.896,92.9327,118333.0
2020-01-03 11:25:00,101.53,101.58,101.48,101.52,33304.0,92.9418,92.9876,92.896,92.9327,33304.0
2020-01-03 11:30:00,101.52,101.64,101.5,101.64,49626.0,92.9327,93.0425,92.9143,93.0425,49626.0
2020-01-03 11:35:00,101.63,101.65,101.6,101.63,32405.0,93.0333,93.0517,93.0059,93.0333,32405.0
2020-01-03 11:40:00,101.64,101.68,101.61,101.67,30031.0,93.0425,93.0791,93.015,93.07,30031.0
2020-01-03 11:45:00,101.68,101.71,101.63,101.63,58492.0,93.0791,93.1066,93.0333,93.0333,58492.0
2020-01-03 11:50:00,101.64,101.7,101.62,101.69,52175.0,93.0425,93.0974,93.0242,93.0883,52175.0
2020-01-03 11:55:00,101.68,101.7,101.63,101.68,28842.0,93.0791,93.0974,93.0333,93.0791,28842.0
2020-01-03 12:00:00,101.69,101.8,101.68,101.79,37764.0,93.0883,93.189,93.0791,93.1798,37764.0
2020-01-03 12:05:00,101.79,101.82,101.72,101.74,29679.0,93.1798,93.2073,93.1157,93.134,29679.0
2020-01-03 12:10:00,101.74,101.78,101.67,101.68,36564.0,93.134,93.1707,93.07,93.0791,36564.0
2020-01-03 12:15:00,101.68,101.75,101.68,101.7,43915.0,93.0791,93.1432,93.0791,93.0974,43915.0
2020-01-03 12:20:00,101.71,101.72,101.69,101.72,30751.0,93.1066,93.1157,93.0883,93.1157,30751.0
2020-01-03 12:25:00,101.71,101.74,101.69,101.69,25750.0,93.1066,93.134,93.0883,93.0883,25750.0
2020-01-03 12:30:00,101.69,101.76,101.68,101.75,43579.0,93.0883,93.1524,93.0791,93.1432,43579.0
2020-01-03 12:35:00,101.76,101.78,101.71,101.75,21676.0,93.1524,93.1707,93.1066,93.1432,21676.0
2020-01-03 12:40:00,101.75,101.78,101.69,101.69,58829.0,93.1432,93.1707,93.0883,93.0883,58829.0
2020-01-03 12:45:00,101.7,101.71,101.67,101.7,52404.0,93.0974,93.1066,93.07,93.0974,52404.0
2020-01-03 12:50:00,101.7,101.72,101.68,101.7,62953.0,93.0974,93.1157,93.0791,93.0974,62953.0
2020-01-03 12:55:00,101.71,101.72,101.64,101.66,61953.0,93.1066,93.1157,93.0425,93.0608,61953.0
2020-01-03 13:00:00,101.67,101.72,101.66,101.7,11946.0,93.07,93.1157,93.0608,93.0974,11946.0
2020-01-03 13:05:00,101.7,101.73,101.7,101.72,19169.0,93.0974,93.1249,93.0974,93.1157,19169.0
2020-01-03 13:10:00,101.72,101.72,101.65,101.67,30510.0,93.1157,93.1157,93.0517,93.07,30510.0
2020-01-03 13:15:00,101.67,101.67,101.55,101.55,23894.0,93.07,93.07,92.9601,92.9601,23894.0
2020-01-03 13:20:00,101.54,101.59,101.54,101.59,8616.0,92.951,92.9967,92.951,92.9967,8616.0
2020-01-03 13:25:00,101.59,101.65,101.57,101.63,60373.0,92.9967,93.0517,92.9784,93.0333,60373.0
2020-01-03 13:30:00,101.63,101.65,101.58,101.58,58039.0,93.0333,93.0517,92.9876,92.9876,58039.0
2020-01-03 13:35:00,101.58,101.59,101.32,101.44,73813.0,92.9876,92.9967,92.7496,92.8594,73813.0
2020-01-03 13:40:00,101.43,101.5,101.37,101.45,79063.0,92.8503,92.9143,92.7953,92.8686,79063.0
2020-01-03 13:45:00,101.45,101.49,101.41,101.48,34286.0,92.8686,92.9052,92.832,92.896,34286.0
2020-01-03 13:50:00,101.48,101.49,101.43,101.45,21448.0,92.896,92.9052,92.8503,92.8686,21448.0
2020-01-03 13:55:00,101.45,101.45,101.41,101.42,28731.0,92.8686,92.8686,92.832,92.8411,28731.0
2020-01-03 14:00:00,101.44,101.48,101.31,101.34,56671.0,92.8594,92.896,92.7404,92.7679,56671.0
2020-01-03 14:05:00,101.34,101.35,101.26,101.28,36546.0,92.7679,92.777,92.6946,92.713,36546.0
2020-01-03 14:10:00,101.28,101.34,101.28,101.32,85433.0,92.713,92.7679,92.713,92.7496,85433.0
2020-01-03 14:15:00,101.32,101.44,101.31,101.43,24572.0,92.7496,92.8594,92.7404,92.8503,24572.0
2020-01-03 14:20:00,101.43,101.46,101.41,101.46,18915.0,92.8503,92.8777,92.832,92.8777,18915.0
2020-01-03 14:25:00,101.45,101.48,101.42,101.48,39759.0,92.8686,92.896,92.8411,92.896,39759.0
2020-01-03 14:30:00,101.47,101.48,101.42,101.44,26388.0,92.8869,92.896,92.8411,92.8594,26388.0
2020-01-03 14:35:00,101.43,101.48,101.4,101.46,27814.0,92.8503,92.896,92.8228,92.8777,27814.0
2020-01-03 14:40:00,101.46,101.49,101.44,101.48,39346.0,92.8777,92.9052,92.8594,92.896,39346.0
2020-01-03 14:45:00,101.48,101.49,101.44,101.48,26737.0,92.896,92.9052,92.8594,92.896,26737.0
2020-01-03 14:50:00,101.48,101.53,101.48,101.53,91603.0,92.896,92.9418,92.896,92.9418,91603.0
2020-01-03 14:55:00,101.52,101.55,101.52,101.55,30630.0,92.9327,92.9601,92.9327,92.9601,30630.0
2020-01-03 15:00:00,101.55,101.66,101.52,101.62,159428.0,92.9601,93.0608,92.9327,93.0242,159428.0
2020-01-03 15:05:00,101.62,101.62,101.57,101.58,29256.0,93.0242,93.0242,92.9784,92.9876,29256.0
2020-01-03 15:10:00,101.58,101.58,101.52,101.54,24600.0,92.9876,92.9876,92.9327,92.951,24600.0
2020-01-03 15:15:00,101.53,101.53,101.46,101.5,51262.0,92.9418,92.9418,92.8777,92.9143,51262.0
2020-01-03 15:20:00,101.5,101.52,101.38,101.41,72916.0,92.9143,92.9327,92.8045,92.832,72916.0
2020-01-03 15:25:00,101.42,101.44,101.37,101.37,44286.0,92.8411,92.8594,92.7953,92.7953,44286.0
2020-01-03 15:30:00,101.38,101.38,101.24,101.29,114480.0,92.8045,92.8045,92.6763,92.7221,114480.0
2020-01-03 15:35:00,101.29,101.33,101.25,101.26,83477.0,92.7221,92.7587,92.6855,92.6946,83477.0
2020-01-03 15:40:00,101.26,101.33,101.23,101.33,186743.0,92.6946,92.7587,92.6672,92.7587,186743.0
2020-01-03 15:45:00,101.33,101.35,101.23,101.31,148658.0,92.7587,92.777,92.6672,92.7404,148658.0
2020-01-03 15:50:00,101.3,101.46,101.25,101.36,172750.0,92.7313,92.8777,92.6855,92.7862,172750.0
2020-01-03 15:55:00,101.36,101.41,101.25,101.25,699370.0,92.7862,92.832,92.6855,92.6855,699370.0
2020-01-06 09:30:00,100.78,101.02,100.75,100.97,160563.0,92.2552,92.4749,92.2278,92.4292,160563.0
2020-01-06 09:35:00,100.99,101.03,100.9,101.03,65253.0,92.4475,92.4841,92.3651,92.4841,65253.0
2020-01-06 09:40:00,101.04,101.09,100.97,100.98,72545.0,92.4933,92.539,92.4292,92.4383,72545.0
2020-01-06 09:45:00,100.97,101.11,100.97,101.07,70789.0,92.4292,92.5573,92.4292,92.5207,70789.0
2020-01-06 09:50:00,101.09,101.14,101.03,101.08,42945.0,92.539,92.5848,92.4841,92.5299,42945.0
2020-01-06 09:55:00,101.09,101.15,101.02,101.13,54341.0,92.539,92.5939,92.4749,92.5756,54341.0
2020-01-06 10:00:00,101.14,101.18,101.04,101.04,129005.0,92.5848,92.6214,92.4933,92.4933,129005.0
2020-01-06 10:05:00,101.05,101.06,100.96,101.03,55144.0,92.5024,92.5116,92.42,92.4841,55144.0
2020-01-06 10:10:00,101.04,101.14,101.04,101.1,34570.0,92.4933,92.5848,92.4933,92.5482,34570.0
2020-01-06 10:15:00,101.11,101.14,101.06,101.1,41450.0,92.5573,92.5848,92.5116,92.5482,41450.0
2020-01-06 10:20:00,101.09,101.18,101.08,101.14,29632.0,92.539,92.6214,92.5299,92.5848,29632.0
2020-01-06 10:25:00,101.14,101.15,101.04,101.09,21657.0,92.5848,92.5939,92.4933,92.539,21657.0
2020-01-06 10:30:00,101.1,101.15,101.07,101.14,34349.0,92.5482,92.5939,92.5207,92.5848,34349.0
2020-01-06 10:35:00,101.15,101.2,101.14,101.2,27405.0,92.5939,92.6397,92.5848,92.6397,27405.0
2020-01-06 10:40:00,101.2,101.24,101.16,101.22,72770.0,92.6397,92.6763,92.6031,92.658,72770.0
2020-01-06 10:45:00,101.23,101.24,101.19,101.21,66440.0,92.6672,92.6763,92.6306,92.6489,66440.0
2020-01-06 10:50:00,101.21,101.27,101.19,101.27,51864.0,92.6489,92.7038,92.6306,92.7038,51864.0
2020-01-06 10:55:00,101.26,101.27,101.14,101.17,94861.0,92.6946,92.7038,92.5848,92.6123,94861.0
2020-01-06 11:00:00,101.17,101.18,101.1,101.13,67464.0,92.6123,92.6214,92.5482,92.5756,67464.0
2020-01-06 11:05:00,101.13,101.21,101.12,101.21,129560.0,92.5756,92.6489,92.5665,92.6489,129560.0
2020-01-06 11:10:00,101.21,101.23,101.12,101.14,104993.0,92.6489,92.6672,92.5665,92.5848,104993.0
2020-01-06 11:15:00,101.14,101.21,101.12,101.14,98771.0,92.5848,92.6489,92.5665,92.5848,98771.0
2020-01-06 11:20:00,101.14,101.19,101.11,101.19,27602.0,92.5848,92.6306,92.5573,92.6306,27602.0
2020-01-06 11:25:00,101.19,101.21,101.16,101.19,25795.0,92.6306,92.6489,92.6031,92.6306,25795.0
2020-01-06 11:30:00,101.19,101.28,101.18,101.24,41976.0,92.6306,92.713,92.6214,92.6763,41976.0
2020-01-06 11:35:00,101.24,101.25,101.19,101.21,43511.0,92.6763,92.6855,92.6306,92.6489,43511.0
2020-01-06 11:40:00,101.21,101.24,101.18,101.2,26899.0,92.6489,92.6763,92.6214,92.6397,26899.0
2020-01-06 11:45:00,101.2,101.23,101.17,101.17,22759.0,92.6397,92.6672,92.6123,92.6123,22759.0
2020-01-06 11:50:00,101.17,101.22,101.16,101.19,32329.0,92.6123,92.658,92.6031,92.6306,32329.0
2020-01-06 11:55:00,101.2,101.27,101.2,101.25,39602.0,92.6397,92.7038,92.6397,92.6855,39602.0
2020-01-06 12:00:00,101.25,101.26,101.21,101.23,34476.0,92.6855,92.6946,92.6489,92.6672,34476.0
2020-01-06 12:05:00,101.22,101.25,101.22,101.25,18186.0,92.658,92.6855,92.658,92.6855,18186.0
2020-01-06 12:10:00,101.25,101.3,101.24,101.25,22001.0,92.6855,92.7313,92.6763,92.6855,22001.0
2020-01-06 12:15:00,101.23,101.29,101.23,101.29,29809.0,92.6672,92.7221,92.6672,92.7221,29809.0
2020-01-06 12:20:00,101.29,101.29,101.26,101.27,24711.0,92.7221,92.7221,92.6946,92.7038,24711.0
2020-01-06 12:25:00,101.27,101.3,101.26,101.26,22894.0,92.7038,92.7313,92.6946,92.6946,22894.0
2020-01-06 12:30:00,101.27,101.32,101.26,101.32,64755.0,92.7038,92.7496,92.6946,92.7496,64755.0
2020-01-06 12:35:00,101.32,101.37,101.3,101.34,73243.0,92.7496,92.7953,92.7313,92.7679,73243.0
2020-01-06 12:40:00,101.35,101.41,101.35,101.4,21055.0,92.777,92.832,92.777,92.8228,21055.0
2020-01-06 12:45:00,101.4,101.4,101.34,101.38,48348.0,92.8228,92.8228,92.7679,92.8045,48348.0
2020-01-06 12:50:00,101.38,101.4,101.36,101.37,21115.0,92.8045,92.8228,92.7862,92.7953,21115.0
2020-01-06 12:55:00,101.37,101.4,101.36,101.39,28754.0,92.7953,92.8228,92.7862,92.8136,28754.0
2020-01-06 13:00:00,101.39,101.48,101.37,101.47,117632.0,92.8136,92.896,92.7953,92.8869,117632.0
2020-01-06 13:05:00,101.47,101.52,101.45,101.47,85159.0,92.8869,92.9327,92.8686,92.8869,85159.0
2020-01-06 13:10:00,101.48,101.51,101.47,101.51,25396.0,92.896,92.9235,92.8869,92.9235,25396.0
2020-01-06 13:15:00,101.51,101.53,101.5,101.51,22500.0,92.9235,92.9418,92.9143,92.9235,22500.0
2020-01-06 13:20:00,101.5,101.52,101.48,101.5,68630.0,92.9143,92.9327,92.896,92.9143,68630.0
2020-01-06 13:25:00,101.5,101.51,101.46,101.48,41856.0,92.9143,92.9235,92.8777,92.896,41856.0
2020-01-06 13:30:00,101.48,101.51,101.47,101.51,35208.0,92.896,92.9235,92.8869,92.9235,35208.0
2020-01-06 13:35:00,101.5,101.62,101.49,101.59,136354.0,92.9143,93.0242,92.9052,92.9967,136354.0
2020-01-06 13:40:00,101.59,101.61,101.56,101.58,45091.0,92.9967,93.015,92.9693,92.9876,45091.0
2020-01-06 13:45:00,101.57,101.64,101.56,101.63,28465.0,92.9784,93.0425,92.9693,93.0333,28465.0
2020-01-06 13:50:00,101.64,101.64,101.59,101.61,48318.0,93.0425,93.0425,92.9967,93.015,48318.0
2020-01-06 13:55:00,101.61,101.61,101.56,101.57,30158.0,93.015,93.015,92.9693,92.9784,30158.0
2020-01-06 14:00:00,101.57,101.57,101.51,101.57,66789.0,92.9784,92.9784,92.9235,92.9784,66789.0
2020-01-06 14:05:00,101.58,101.65,101.57,101.64,31176.0,92.9876,93.0517,92.9784,93.0425,31176.0
2020-01-06 14:10:00,101.64,101.71,101.63,101.69,40171.0,93.0425,93.1066,93.0333,93.0883,40171.0
2020-01-06 14:15:00,101.69,101.71,101.68,101.69,48796.0,93.0883,93.1066,93.0791,93.0883,48796.0
2020-01-06 14:20:00,101.69,101.72,101.68,101.71,34902.0,93.0883,93.1157,93.0791,93.1066,34902.0
2020-01-06 14:25:00,101.7,101.73,101.69,101.71,77401.0,93.0974,93.1249,93.0883,93.1066,77401.0
2020-01-06 14:30:00,101.72,101.73,101.69,101.72,20649.0,93.1157,93.1249,93.0883,93.1157,20649.0
2020-01-06 14:35:00,101.73,101.77,101.72,101.74,101008.0,93.1249,93.1615,93.1157,93.134,101008.0
2020-01-06 14:40:00,101.74,101.78,101.74,101.76,30150.0,93.134,93.1707,93.134,93.1524,30150.0
2020-01-06 14:45:00,101.75,101.81,101.75,101.81,190798.0,93.1432,93.1981,93.1432,93.1981,190798.0
2020-01-06 14:50:00,101.8,101.84,101.79,101.81,26932.0,93.189,93.2256,93.1798,93.1981,26932.0
2020-01-06 14:55:00,101.81,101.81,101.77,101.79,32603.0,93.1981,93.1981,93.1615,93.1798,32603.0
2020-01-06 15:00:00,101.79,101.85,101.79,101.81,56166.0,93.1798,93.2347,93.1798,93.1981,56166.0
2020-01-06 15:05:00,101.8,101.82,101.79,101.81,36941.0,93.189,93.2073,93.1798,93.1981,36941.0
2020-01-06 15:10:00,101.81,101.88,101.8,101.87,49724.0,93.1981,93.2622,93.189,93.253,49724.0
2020-01-06 15:15:00,101.87,101.9,101.83,101.83,34327.0,93.253,93.2805,93.2164,93.2164,34327.0
2020-01-06 15:20:00,101.83,101.88,101.83,101.86,40181.0,93.2164,93.2622,93.2164,93.2439,40181.0
2020-01-06 15:25:00,101.86,101.86,101.81,101.83,70745.0,93.2439,93.2439,93.1981,93.2164,70745.0
2020-01-06 15:30:00,101.82,101.82,101.66,101.66,105431.0,93.2073,93.2073,93.0608,93.0608,105431.0
2020-01-06 15:35:00,101.67,101.69,101.62,101.68,106621.0,93.07,93.0883,93.0242,93.0791,106621.0
2020-01-06 15:40:00,101.69,101.73,101.67,101.7,69760.0,93.0883,93.1249,93.07,93.0974,69760.0
2020-01-06 15:45:00,101.7,101.8,101.68,101.8,197047.0,93.0974,93.189,93.0791,93.189,197047.0
2020-01-06 15:50:00,101.8,101.84,101.78,101.82,185325.0,93.189,93.2256,93.1707,93.2073,185325.0
2020-01-06 15:55:00,101.82,101.9,101.78,101.86,397049.0,93.2073,93.2805,93.1707,93.2439,397049.0
2020-01-07 09:30:00,101.59,101.59,101.42,101.46,128635.0,92.9967,92.9967,92.8411,92.8777,128635.0
2020-01-07 09:35:00,101.47,101.47,101.2,101.28,175676.0,92.8869,92.8869,92.6397,92.713,175676.0
2020-01-07 09:40:00,101.27,101.37,101.24,101.24,72432.0,92.7038,92.7953,92.6763,92.6763,72432.0
2020-01-07 09:45:00,101.22,101.27,101.15,101.23,67571.0,92.658,92.7038,92.5939,92.6672,67571.0
2020-01-07 09:50:00,101.21,101.25,101.11,101.12,76635.0,92.6489,92.6855,92.5573,92.5665,76635.0
2020-01-07 09:55:00,101.12,101.19,101.1,101.12,113088.0,92.5665,92.6306,92.5482,92.5665,113088.0
2020-01-07 10:00:00,101.12,101.23,101.12,101.2,104666.0,92.5665,92.6672,92.5665,92.6397,104666.0
2020-01-07 10:05:00,101.21,101.28,101.2,101.25,68329.0,92.6489,92.713,92.6397,92.6855,68329.0
2020-01-07 10:10:00,101.26,101.3,101.25,101.29,40317.0,92.6946,92.7313,92.6855,92.7221,40317.0
2020-01-07 10:15:00,101.29,101.3,101.26,101.26,33020.0,92.7221,92.7313,92.6946,92.6946,33020.0
2020-01-07 10:20:00,101.27,101.28,101.24,101.24,31701.0,92.7038,92.713,92.6763,92.6763,31701.0
2020-01-07 10:25:00,101.24,101.33,101.2,101.33,47301.0,92.6763,92.7587,92.6397,92.7587,47301.0
2020-01-07 10:30:00,101.34,101.37,101.2,101.27,75463.0,92.7679,92.7953,92.6397,92.7038,75463.0
2020-01-07 10:35:00,101.28,101.38,101.26,101.36,35472.0,92.713,92.8045,92.6946,92.7862,35472.0
2020-01-07 10:40:00,101.36,101.39,101.31,101.34,23861.0,92.7862,92.8136,92.7404,92.7679,23861.0
2020-01-07 10:45:00,101.35,101.45,101.34,101.45,25701.0,92.777,92.8686,92.7679,92.8686,25701.0
2020-01-07 10:50:00,101.45,101.46,101.41,101.44,34019.0,92.8686,92.8777,92.832,92.8594,34019.0
2020-01-07 10:55:00,101.45,101.51,101.42,101.48,23589.0,92.8686,92.9235,92.8411,92.896,23589.0
2020-01-07 11:00:00,101.48,101.65,101.32,101.55,346555.0,92.896,93.0517,92.7496,92.9601,346555.0
2020-01-07 11:05:00,101.54,101.54,101.39,101.43,25600.0,92.951,92.951,92.8136,92.8503,25600.0
2020-01-07 11:10:00,101.42,101.51,101.42,101.5,18069.0,92.8411,92.9235,92.8411,92.9143,18069.0
2020-01-07 11:15:00,101.49,101.54,101.48,101.53,28649.0,92.9052,92.951,92.896,92.9418,28649.0
2020-01-07 11:20:00,101.52,101.61,101.49,101.6,18474.0,92.9327,93.015,92.9052,93.0059,18474.0
2020-01-07 11:25:00,101.61,101.62,101.56,101.57,19141.0,93.015,93.0242,92.9693,92.9784,19141.0
2020-01-07 11:30:00,101.57,101.57,101.47,101.48,77074.0,92.9784,92.9784,92.8869,92.896,77074.0
2020-01-07 11:35:00,101.48,101.51,101.46,101.47,12797.0,92.896,92.9235,92.8777,92.8869,12797.0
2020-01-07 11:40:00,101.47,101.55,101.46,101.52,10451.0,92.8869,92.9601,92.8777,92.9327,10451.0
2020-01-07 11:45:00,101.52,101.58,101.51,101.51,12799.0,92.9327,92.9876,92.9235,92.9235,12799.0
2020-01-07 11:50:00,101.52,101.54,101.51,101.53,13934.0,92.9327,92.951,92.9235,92.9418,13934.0
2020-01-07 11:55:00,101.53,101.54,101.47,101.52,102143.0,92.9418,92.951,92.8869,92.9327,102143.0
2020-01-07 12:00:00,101.53,101.59,101.52,101.58,13255.0,92.9418,92.9967,92.9327,92.9876,13255.0
2020-01-07 12:05:00,101.58,101.66,101.57,101.65,18529.0,92.9876,93.0608,92.9784,93.0517,18529.0
2020-01-07 12:10:00,101.65,101.67,101.61,101.67,25826.0,93.0517,93.07,93.015,93.07,25826.0
2020-01-07 12:15:00,101.68,101.73,101.67,101.7,71873.0,93.0791,93.1249,93.07,93.0974,71873.0
2020-01-07 12:20:00,101.71,101.74,101.7,101.73,35712.0,93.1066,93.134,93.0974,93.1249,35712.0
2020-01-07 12:25:00,101.73,101.76,101.71,101.75,13231.0,93.1249,93.1524,93.1066,93.1432,13231.0
2020-01-07 12:30:00,101.75,101.76,101.72,101.73,12054.0,93.1432,93.1524,93.1157,93.1249,12054.0
2020-01-07 12:35:00,101.73,101.75,101.71,101.73,21311.0,93.1249,93.1432,93.1066,93.1249,21311.0
2020-01-07 12:40:00,101.72,101.73,101.7,101.73,20983.0,93.1157,93.1249,93.0974,93.1249,20983.0
2020-01-07 12:45:00,101.73,101.73,101.67,101.7,16496.0,93.1249,93.1249,93.07,93.0974,16496.0
2020-01-07 12:50:00,101.69,101.71,101.65,101.66,18935.0,93.0883,93.1066,93.0517,93.0608,18935.0
2020-01-07 12:55:00,101.66,101.71,101.66,101.69,11724.0,93.0608,93.1066,93.0608,93.0883,11724.0
2020-01-07 13:00:00,101.7,101.73,101.69,101.7,13306.0,93.0974,93.1249,93.0883,93.0974,13306.0
2020-01-07 13:05:00,101.7,101.7,101.63,101.64,7012.0,93.0974,93.0974,93.0333,93.0425,7012.0
2020-01-07 13:10:00,101.65,101.7,101.65,101.7,11170.0,93.0517,93.0974,93.0517,93.0974,11170.0
2020-01-07 13:15:00,101.7,101.71,101.68,101.71,10527.0,93.0974,93.1066,93.0791,93.1066,10527.0
2020-01-07 13:20:00,101.7,101.72,101.69,101.71,16008.0,93.0974,93.1157,93.0883,93.1066,16008.0
2020-01-07 13:25:00,101.7,101.73,101.68,101.69,33874.0,93.0974,93.1249,93.0791,93.0883,33874.0
2020-01-07 13:30:00,101.69,101.71,101.68,101.7,8072.0,93.0883,93.1066,93.0791,93.0974,8072.0
2020-01-07 13:35:00,101.69,101.69,101.67,101.68,21525.0,93.0883,93.0883,93.07,93.0791,21525.0
2020-01-07 13:40:00,101.68,101.7,101.67,101.69,13564.0,93.0791,93.0974,93.07,93.0883,13564.0
2020-01-07 13:45:00,101.69,101.7,101.68,101.69,8762.0,93.0883,93.0974,93.0791,93.0883,8762.0
2020-01-07 13:50:00,101.68,101.68,101.63,101.68,20071.0,93.0791,93.0791,93.0333,93.0791,20071.0
2020-01-07 13:55:00,101.68,101.71,101.66,101.68,16518.0,93.0791,93.1066,93.0608,93.0791,16518.0
2020-01-07 14:00:00,101.68,101.69,101.61,101.63,24455.0,93.0791,93.0883,93.015,93.0333,24455.0
2020-01-07 14:05:00,101.62,101.62,101.57,101.59,48405.0,93.0242,93.0242,92.9784,92.9967,48405.0
2020-01-07 14:10:00,101.58,101.58,101.48,101.48,44739.0,92.9876,92.9876,92.896,92.896,44739.0
2020-01-07 14:15:00,101.49,101.51,101.43,101.48,33064.0,92.9052,92.9235,92.8503,92.896,33064.0
2020-01-07 14:20:00,101.47,101.49,101.45,101.47,14069.0,92.8869,92.9052,92.8686,92.8869,14069.0
2020-01-07 14:25:00,101.47,101.49,101.47,101.49,20751.0,92.8869,92.9052,92.8869,92.9052,20751.0
2020-01-07 14:30:00,101.48,101.54,101.47,101.54,36377.0,92.896,92.951,92.8869,92.951,36377.0
2020-01-07 14:35:00,101.54,101.54,101.48,101.48,27439.0,92.951,92.951,92.896,92.896,27439.0
2020-01-07 14:40:00,101.49,101.53,101.48,101.5,34534.0,92.9052,92.9418,92.896,92.9143,34534.0
2020-01-07 14:45:00,101.5,101.55,101.49,101.55,39408.0,92.9143,92.9601,92.9052,92.9601,39408.0
2020-01-07 14:50:00,101.54,101.58,101.54,101.56,46163.0,92.951,92.9876,92.951,92.9693,46163.0
2020-01-07 14:55:00,101.57,101.59,101.53,101.54,35600.0,92.9784,92.9967,92.9418,92.951,35600.0
2020-01-07 15:00:00,101.54,101.59,101.54,101.59,31774.0,92.951,92.9967,92.951,92.9967,31774.0
2020-01-07 15:05:00,101.58,101.59,101.56,101.58,106802.0,92.9876,92.9967,92.9693,92.9876,106802.0
2020-01-07 15:10:00,101.58,101.65,101.57,101.65,153229.0,92.9876,93.0517,92.9784,93.0517,153229.0
2020-01-07 15:15:00,101.64,101.7,101.63,101.7,38110.0,93.0425,93.0974,93.0333,93.0974,38110.0
2020-01-07 15:20:00,101.7,101.72,101.68,101.7,83174.0,93.0974,93.1157,93.0791,93.0974,83174.0
2020-01-07 15:25:00,101.7,101.73,101.68,101.72,60158.0,93.0974,93.1249,93.0791,93.1157,60158.0
2020-01-07 15:30:00,101.72,101.74,101.68,101.7,59258.0,93.1157,93.134,93.0791,93.0974,59258.0
2020-01-07 15:35:00,101.7,101.7,101.66,101.67,55661.0,93.0974,93.0974,93.0608,93.07,55661.0
2020-01-07 15:40:00,101.67,101.7,101.65,101.7,109631.0,93.07,93.0974,93.0517,93.0974,109631.0
2020-01-07 15:45:00,101.69,101.69,101.65,101.66,143964.0,93.0883,93.0883,93.0517,93.0608,143964.0
2020-01-07 15:50:00,101.66,101.66,101.59,101.65,310577.0,93.0608,93.0608,92.9967,93.0517,310577.0
2020-01-07 15:55:00,101.65,101.66,101.61,101.64,1151903.0,93.0517,93.0608,93.015,93.0425,1151903.0
2020-01-08 09:30:00,101.72,101.87,101.7,101.81,190176.0,93.1157,93.253,93.0974,93.1981,190176.0
2020-01-08 09:35:00,101.81,101.86,101.68,101.79,157083.0,93.1981,93.2439,93.0791,93.1798,157083.0
2020-01-08 09:40:00,101.79,101.85,101.78,101.84,84526.0,93.1798,93.2347,93.1707,93.2256,84526.0
2020-01-08 09:45:00,101.84,101.93,101.84,101.93,81402.0,93.2256,93.308,93.2256,93.308,81402.0
2020-01-08 09:50:00,101.93,102.0,101.93,101.97,64987.0,93.308,93.3721,93.308,93.3446,64987.0
2020-01-08 09:55:00,101.96,102.02,101.95,102.01,70909.0,93.3354,93.3904,93.3263,93.3812,70909.0
2020-01-08 10:00:00,102.02,102.11,102.02,102.08,116526.0,93.3904,93.4727,93.3904,93.4453,116526.0
2020-01-08 10:05:00,102.07,102.12,102.01,102.01,60161.0,93.4361,93.4819,93.3812,93.3812,60161.0
2020-01-08 10:10:00,102.02,102.11,101.98,102.11,79391.0,93.3904,93.4727,93.3537,93.4727,79391.0
2020-01-08 10:15:00,102.11,102.13,101.98,101.99,119182.0,93.4727,93.4911,93.3537,93.3629,119182.0
2020-01-08 10:20:00,101.99,102.03,101.9,101.91,114815.0,93.3629,93.3995,93.2805,93.2897,114815.0
2020-01-08 10:25:00,101.91,101.93,101.85,101.86,48230.0,93.2897,93.308,93.2347,93.2439,48230.0
2020-01-08 10:30:00,101.86,101.87,101.76,101.79,102423.0,93.2439,93.253,93.1524,93.1798,102423.0
2020-01-08 10:35:00,101.78,101.9,101.77,101.89,43816.0,93.1707,93.2805,93.1615,93.2714,43816.0
2020-01-08 10:40:00,101.89,101.93,101.81,101.84,74730.0,93.2714,93.308,93.1981,93.2256,74730.0
2020-01-08 10:45:00,101.84,101.84,101.7,101.75,52817.0,93.2256,93.2256,93.0974,93.1432,52817.0
2020-01-08 10:50:00,101.75,101.88,101.74,101.85,35654.0,93.1432,93.2622,93.134,93.2347,35654.0
2020-01-08 10:55:00,101.86,101.88,101.84,101.84,35946.0,93.2439,93.2622,93.2256,93.2256,35946.0
2020-01-08 11:00:00,101.85,101.85,101.77,101.83,32733.0,93.2347,93.2347,93.1615,93.2164,32733.0
2020-01-08 11:05:00,101.82,101.96,101.82,101.94,50343.0,93.2073,93.3354,93.2073,93.3171,50343.0
2020-01-08 11:10:00,101.94,101.95,101.91,101.94,41221.0,93.3171,93.3263,93.2897,93.3171,41221.0
2020-01-08 11:15:00,101.94,102.02,101.92,102.02,242929.0,93.3171,93.3904,93.2988,93.3904,242929.0
2020-01-08 11:20:00,102.02,102.04,101.93,101.97,266741.0,93.3904,93.4087,93.308,93.3446,266741.0
2020-01-08 11:25:00,101.96,102.09,101.86,102.03,182253.0,93.3354,93.4544,93.2439,93.3995,182253.0
2020-01-08 11:30:00,102.04,102.04,101.84,101.94,159816.0,93.4087,93.4087,93.2256,93.3171,159816.0
2020-01-08 11:35:00,101.94,102.16,101.94,102.14,109098.0,93.3171,93.5185,93.3171,93.5002,109098.0
2020-01-08 11:40:00,102.14,102.31,102.14,102.3,111412.0,93.5002,93.6558,93.5002,93.6467,111412.0
2020-01-08 11:45:00,102.3,102.34,102.28,102.34,70379.0,93.6467,93.6833,93.6284,93.6833,70379.0
2020-01-08 11:50:00,102.34,102.43,102.32,102.42,32836.0,93.6833,93.7657,93.665,93.7565,32836.0
2020-01-08 11:55:00,102.42,102.43,102.32,102.33,22081.0,93.7565,93.7657,93.665,93.6741,22081.0
2020-01-08 12:00:00,102.34,102.41,102.34,102.37,112043.0,93.6833,93.7474,93.6833,93.7108,112043.0
2020-01-08 12:05:00,102.37,102.41,102.33,102.37,36521.0,93.7108,93.7474,93.6741,93.7108,36521.0
2020-01-08 12:10:00,102.37,102.37,102.29,102.34,35478.0,93.7108,93.7108,93.6375,93.6833,35478.0
2020-01-08 12:15:00,102.34,102.39,102.34,102.37,24573.0,93.6833,93.7291,93.6833,93.7108,24573.0
2020-01-08 12:20:00,102.38,102.41,102.34,102.4,38271.0,93.7199,93.7474,93.6833,93.7382,38271.0
2020-01-08 12:25:00,102.41,102.44,102.39,102.41,41263.0,93.7474,93.7748,93.7291,93.7474,41263.0
2020-01-08 12:30:00,102.41,102.42,102.34,102.36,38362.0,93.7474,93.7565,93.6833,93.7016,38362.0
2020-01-08 12:35:00,102.36,102.36,102.32,102.34,66928.0,93.7016,93.7016,93.665,93.6833,66928.0
2020-01-08 12:40:00,102.34,102.36,102.3,102.31,29926.0,93.6833,93.7016,93.6467,93.6558,29926.0
2020-01-08 12:45:00,102.31,102.38,102.3,102.38,31771.0,93.6558,93.7199,93.6467,93.7199,31771.0
2020-01-08 12:50:00,102.38,102.38,102.32,102.37,38340.0,93.7199,93.7199,93.665,93.7108,38340.0
2020-01-08 12:55:00,102.38,102.38,102.34,102.36,26431.0,93.7199,93.7199,93.6833,93.7016,26431.0
2020-01-08 13:00:00,102.36,102.39,102.31,102.36,42402.0,93.7016,93.7291,93.6558,93.7016,42402.0
2020-01-08 13:05:00,102.36,102.37,102.32,102.34,19871.0,93.7016,93.7108,93.665,93.6833,19871.0
2020-01-08 13:10:00,102.33,102.33,102.26,102.27,30668.0,93.6741,93.6741,93.6101,93.6192,30668.0
2020-01-08 13:15:00,102.28,102.28,102.23,102.25,26563.0,93.6284,93.6284,93.5826,93.6009,26563.0
2020-01-08 13:20:00,102.24,102.29,102.23,102.28,19921.0,93.5917,93.6375,93.5826,93.6284,19921.0
2020-01-08 13:25:00,102.28,102.3,102.27,102.29,29592.0,93.6284,93.6467,93.6192,93.6375,29592.0
2020-01-08 13:30:00,102.28,102.32,102.28,102.29,28389.0,93.6284,93.665,93.6284,93.6375,28389.0
2020-01-08 13:35:00,102.3,102.37,102.29,102.36,45055.0,93.6467,93.7108,93.6375,93.7016,45055.0
2020-01-08 13:40:00,102.36,102.38,102.32,102.33,32247.0,93.7016,93.7199,93.665,93.6741,32247.0
2020-01-08 13:45:00,102.33,102.36,102.31,102.36,14262.0,93.6741,93.7016,93.6558,93.7016,14262.0
2020-01-08 13:50:00,102.36,102.37,102.32,102.32,14333.0,93.7016,93.7108,93.665,93.665,14333.0
2020-01-08 13:55:00,102.33,102.33,102.3,102.33,71148.0,93.6741,93.6741,93.6467,93.6741,71148.0
2020-01-08 14:00:00,102.33,102.38,102.33,102.37,81518.0,93.6741,93.7199,93.6741,93.7108,81518.0
2020-01-08 14:05:00,102.37,102.44,102.36,102.44,78857.0,93.7108,93.7748,93.7016,93.7748,78857.0
2020-01-08 14:10:00,102.44,102.49,102.43,102.47,45981.0,93.7748,93.8206,93.7657,93.8023,45981.0
2020-01-08 14:15:00,102.47,102.49,102.46,102.49,37091.0,93.8023,93.8206,93.7931,93.8206,37091.0
2020-01-08 14:20:00,102.49,102.52,102.48,102.48,28736.0,93.8206,93.8481,93.8114,93.8114,28736.0
2020-01-08 14:25:00,102.48,102.52,102.48,102.52,14467.0,93.8114,93.8481,93.8114,93.8481,14467.0
2020-01-08 14:30:00,102.52,102.52,102.46,102.48,28355.0,93.8481,93.8481,93.7931,93.8114,28355.0
2020-01-08 14:35:00,102.48,102.52,102.47,102.5,34291.0,93.8114,93.8481,93.8023,93.8298,34291.0
2020-01-08 14:40:00,102.49,102.5,102.46,102.47,27140.0,93.8206,93.8298,93.7931,93.8023,27140.0
2020-01-08 14:45:00,102.47,102.51,102.45,102.5,20795.0,93.8023,93.8389,93.784,93.8298,20795.0
2020-01-08 14:50:00,102.49,102.53,102.49,102.5,21272.0,93.8206,93.8572,93.8206,93.8298,21272.0
2020-01-08 14:55:00,102.5,102.54,102.48,102.54,28898.0,93.8298,93.8664,93.8114,93.8664,28898.0
2020-01-08 15:00:00,102.54,102.59,102.53,102.58,65272.0,93.8664,93.9121,93.8572,93.903,65272.0
2020-01-08 15:05:00,102.57,102.62,102.56,102.62,44722.0,93.8938,93.9396,93.8847,93.9396,44722.0
2020-01-08 15:10:00,102.61,102.67,102.59,102.65,28194.0,93.9305,93.9854,93.9121,93.9671,28194.0
2020-01-08 15:15:00,102.65,102.69,102.63,102.68,24453.0,93.9671,94.0037,93.9488,93.9945,24453.0
2020-01-08 15:20:00,102.68,102.74,102.64,102.73,128039.0,93.9945,94.0495,93.9579,94.0403,128039.0
2020-01-08 15:25:00,102.72,102.79,102.72,102.74,33597.0,94.0311,94.0952,94.0311,94.0495,33597.0
2020-01-08 15:30:00,102.74,102.78,102.72,102.74,116653.0,94.0495,94.0861,94.0311,94.0495,116653.0
2020-01-08 15:35:00,102.74,102.75,102.7,102.72,63320.0,94.0495,94.0586,94.0128,94.0311,63320.0
2020-01-08 15:40:00,102.72,102.72,102.66,102.66,96698.0,94.0311,94.0311,93.9762,93.9762,96698.0
2020-01-08 15:45:00,102.66,102.68,102.43,102.44,629688.0,93.9762,93.9945,93.7657,93.7748,629688.0
2020-01-08 15:50:00,102.43,102.49,102.37,102.38,447665.0,93.7657,93.8206,93.7108,93.7199,447665.0
2020-01-08 15:55:00,102.38,102.4,102.28,102.31,850264.0,93.7199,93.7382,93.6284,93.6558,850264.0
2020-01-09 09:30:00,102.64,102.73,102.55,102.67,156815.0,93.9579,94.0403,93.8755,93.9854,156815.0
2020-01-09 09:35:00,102.68,102.76,102.58,102.65,192983.0,93.9945,94.0678,93.903,93.9671,192983.0
2020-01-09 09:40:00,102.66,102.68,102.52,102.52,155228.0,93.9762,93.9945,93.8481,93.8481,155228.0
2020-01-09 09:45:00,102.53,102.56,102.42,102.52,103359.0,93.8572,93.8847,93.7565,93.8481,103359.0
2020-01-09 09:50:00,102.52,102.54,102.47,102.51,268734.0,93.8481,93.8664,93.8023,93.8389,268734.0
2020-01-09 09:55:00,102.52,102.63,102.51,102.63,75853.0,93.8481,93.9488,93.8389,93.9488,75853.0
2020-01-09 10:00:00,102.62,102.67,102.58,102.67,62516.0,93.9396,93.9854,93.903,93.9854,62516.0
2020-01-09 10:05:00,102.66,102.7,102.64,102.68,96007.0,93.9762,94.0128,93.9579,93.9945,96007.0
2020-01-09 10:10:00,102.69,102.75,102.69,102.71,78725.0,94.0037,94.0586,94.0037,94.022,78725.0
2020-01-09 10:15:00,102.71,102.75,102.67,102.73,38158.0,94.022,94.0586,93.9854,94.0403,38158.0
2020-01-09 10:20:00,102.72,102.81,102.68,102.81,149829.0,94.0311,94.1135,93.9945,94.1135,149829.0
2020-01-09 10:25:00,102.81,102.87,102.77,102.86,68549.0,94.1135,94.1685,94.0769,94.1593,68549.0
2020-01-09 10:30:00,102.86,102.93,102.86,102.9,42604.0,94.1593,94.2234,94.1593,94.1959,42604.0
2020-01-09 10:35:00,102.91,103.03,102.9,103.0,44176.0,94.2051,94.3149,94.1959,94.2875,44176.0
2020-01-09 10:40:00,103.01,103.05,102.96,102.99,27763.0,94.2966,94.3332,94.2508,94.2783,27763.0
2020-01-09 10:45:00,102.99,103.02,102.94,102.97,38534.0,94.2783,94.3058,94.2325,94.26,38534.0
2020-01-09 10:50:00,102.98,102.99,102.89,102.91,60593.0,94.2692,94.2783,94.1868,94.2051,60593.0
2020-01-09 10:55:00,102.91,102.98,102.89,102.94,52532.0,94.2051,94.2692,94.1868,94.2325,52532.0
2020-01-09 11:00:00,102.95,102.98,102.92,102.97,67431.0,94.2417,94.2692,94.2142,94.26,67431.0
2020-01-09 11:05:00,102.97,102.99,102.93,102.99,83638.0,94.26,94.2783,94.2234,94.2783,83638.0
2020-01-09 11:10:00,102.99,102.99,102.92,102.93,34602.0,94.2783,94.2783,94.2142,94.2234,34602.0
2020-01-09 11:15:00,102.93,102.93,102.85,102.87,28337.0,94.2234,94.2234,94.1502,94.1685,28337.0
2020-01-09 11:20:00,102.87,102.88,102.84,102.87,37545.0,94.1685,94.1776,94.141,94.1685,37545.0
2020-01-09 11:25:00,102.88,102.92,102.82,102.87,43723.0,94.1776,94.2142,94.1227,94.1685,43723.0
2020-01-09 11:30:00,102.88,102.96,102.87,102.95,40688.0,94.1776,94.2508,94.1685,94.2417,40688.0
2020-01-09 11:35:00,102.94,102.96,102.9,102.91,33247.0,94.2325,94.2508,94.1959,94.2051,33247.0
2020-01-09 11:40:00,102.9,102.98,102.9,102.93,23187.0,94.1959,94.2692,94.1959,94.2234,23187.0
2020-01-09 11:45:00,102.94,102.96,102.91,102.95,69192.0,94.2325,94.2508,94.2051,94.2417,69192.0
2020-01-09 11:50:00,102.95,103.04,102.95,103.01,28478.0,94.2417,94.3241,94.2417,94.2966,28478.0
2020-01-09 11:55:00,103.0,103.04,102.96,102.99,27783.0,94.2875,94.3241,94.2508,94.2783,27783.0
2020-01-09 12:00:00,102.99,102.99,102.95,102.99,19400.0,94.2783,94.2783,94.2417,94.2783,19400.0
2020-01-09 12:05:00,102.99,103.01,102.98,102.99,134028.0,94.2783,94.2966,94.2692,94.2783,134028.0
2020-01-09 12:10:00,102.99,102.99,102.96,102.96,25462.0,94.2783,94.2783,94.2508,94.2508,25462.0
2020-01-09 12:15:00,102.95,102.96,102.93,102.93,41232.0,94.2417,94.2508,94.2234,94.2234,41232.0
2020-01-09 12:20:00,102.93,102.93,102.82,102.86,26674.0,94.2234,94.2234,94.1227,94.1593,26674.0
2020-01-09 12:25:00,102.87,102.9,102.85,102.88,40654.0,94.1685,94.1959,94.1502,94.1776,40654.0
2020-01-09 12:30:00,102.87,102.88,102.76,102.76,35533.0,94.1685,94.1776,94.0678,94.0678,35533.0
2020-01-09 12:35:00,102.76,102.82,102.76,102.79,36307.0,94.0678,94.1227,94.0678,94.0952,36307.0
2020-01-09 12:40:00,102.78,102.81,102.75,102.76,42793.0,94.0861,94.1135,94.0586,94.0678,42793.0
2020-01-09 12:45:00,102.76,102.77,102.71,102.72,219966.0,94.0678,94.0769,94.022,94.0311,219966.0
2020-01-09 12:50:00,102.71,102.79,102.71,102.79,185563.0,94.022,94.0952,94.022,94.0952,185563.0
2020-01-09 12:55:00,102.78,102.78,102.74,102.76,100691.0,94.0861,94.0861,94.0495,94.0678,100691.0
2020-01-09 13:00:00,102.76,102.78,102.72,102.78,47569.0,94.0678,94.0861,94.0311,94.0861,47569.0
2020-01-09 13:05:00,102.77,102.78,102.75,102.77,126841.0,94.0769,94.0861,94.0586,94.0769,126841.0
2020-01-09 13:10:00,102.76,102.77,102.73,102.74,19716.0,94.0678,94.0769,94.0403,94.0495,19716.0
2020-01-09 13:15:00,102.73,102.75,102.66,102.68,36155.0,94.0403,94.0586,93.9762,93.9945,36155.0
2020-01-09 13:20:00,102.69,102.7,102.63,102.65,47094.0,94.0037,94.0128,93.9488,93.9671,47094.0
2020-01-09 13:25:00,102.65,102.76,102.63,102.75,109069.0,93.9671,94.0678,93.9488,94.0586,109069.0
2020-01-09 13:30:00,102.75,102.77,102.71,102.73,86905.0,94.0586,94.0769,94.022,94.0403,86905.0
2020-01-09 13:35:00,102.73,102.74,102.71,102.74,25701.0,94.0403,94.0495,94.022,94.0495,25701.0
2020-01-09 13:40:00,102.75,102.8,102.73,102.79,38062.0,94.0586,94.1044,94.0403,94.0952,38062.0
2020-01-09 13:45:00,102.78,102.79,102.75,102.77,19724.0,94.0861,94.0952,94.0586,94.0769,19724.0
2020-01-09 13:50:00,102.77,102.81,102.7,102.72,47751.0,94.0769,94.1135,94.0128,94.0311,47751.0
2020-01-09 13:55:00,102.72,102.77,102.71,102.75,25999.0,94.0311,94.0769,94.022,94.0586,25999.0
2020-01-09 14:00:00,102.75,102.8,102.74,102.75,23870.0,94.0586,94.1044,94.0495,94.0586,23870.0
2020-01-09 14:05:00,102.75,102.76,102.73,102.76,26557.0,94.0586,94.0678,94.0403,94.0678,26557.0
2020-01-09 14:10:00,102.76,102.76,102.72,102.75,29574.0,94.0678,94.0678,94.0311,94.0586,29574.0
2020-01-09 14:15:00,102.74,102.76,102.73,102.75,17697.0,94.0495,94.0678,94.0403,94.0586,17697.0
2020-01-09 14:20:00,102.75,102.77,102.72,102.74,19546.0,94.0586,94.0769,94.0311,94.0495,19546.0
2020-01-09 14:25:00,102.74,102.78,102.72,102.77,59793.0,94.0495,94.0861,94.0311,94.0769,59793.0
2020-01-09 14:30:00,102.78,102.82,102.77,102.8,28082.0,94.0861,94.1227,94.0769,94.1044,28082.0
2020-01-09 14:35:00,102.81,102.86,102.79,102.79,57919.0,94.1135,94.1593,94.0952,94.0952,57919.0
2020-01-09 14:40:00,102.8,102.85,102.79,102.82,30222.0,94.1044,94.1502,94.0952,94.1227,30222.0
2020-01-09 14:45:00,102.82,102.82,102.73,102.75,35849.0,94.1227,94.1227,94.0403,94.0586,35849.0
2020-01-09 14:50:00,102.75,102.76,102.72,102.75,28063.0,94.0586,94.0678,94.0311,94.0586,28063.0
2020-01-09 14:55:00,102.75,102.79,102.73,102.74,23330.0,94.0586,94.0952,94.0403,94.0495,23330.0
2020-01-09 15:00:00,102.73,102.76,102.72,102.75,173461.0,94.0403,94.0678,94.0311,94.0586,173461.0
2020-01-09 15:05:00,102.74,102.76,102.68,102.69,33009.0,94.0495,94.0678,93.9945,94.0037,33009.0
2020-01-09 15:10:00,102.68,102.7,102.64,102.65,39457.0,93.9945,94.0128,93.9579,93.9671,39457.0
2020-01-09 15:15:00,102.64,102.66,102.61,102.64,68351.0,93.9579,93.9762,93.9305,93.9579,68351.0
2020-01-09 15:20:00,102.64,102.65,102.6,102.61,60821.0,93.9579,93.9671,93.9213,93.9305,60821.0
2020-01-09 15:25:00,102.61,102.65,102.59,102.63,38982.0,93.9305,93.9671,93.9121,93.9488,38982.0
2020-01-09 15:30:00,102.64,102.69,102.64,102.67,85337.0,93.9579,94.0037,93.9579,93.9854,85337.0
2020-01-09 15:35:00,102.67,102.69,102.62,102.66,67193.0,93.9854,94.0037,93.9396,93.9762,67193.0
2020-01-09 15:40:00,102.67,102.69,102.63,102.67,91489.0,93.9854,94.0037,93.9488,93.9854,91489.0
2020-01-09 15:45:00,102.67,102.69,102.6,102.63,118965.0,93.9854,94.0037,93.9213,93.9488,118965.0
2020-01-09 15:50:00,102.64,102.69,102.63,102.69,273137.0,93.9579,94.0037,93.9488,94.0037,273137.0
2020-01-09 15:55:00,102.69,102.79,102.69,102.77,478083.0,94.0037,94.0952,94.0037,94.0769,478083.0
2020-01-10 09:30:00,103.15,103.23,103.05,103.21,114389.0,94.4248,94.498,94.3332,94.4797,114389.0
2020-01-10 09:35:00,103.21,103.28,103.16,103.2,110058.0,94.4797,94.5438,94.4339,94.4705,110058.0
2020-01-10 09:40:00,103.19,103.33,103.19,103.24,101596.0,94.4614,94.5895,94.4614,94.5072,101596.0
2020-01-10 09:45:00,103.23,103.28,103.21,103.25,88039.0,94.498,94.5438,94.4797,94.5163,88039.0
2020-01-10 09:50:00,103.24,103.29,103.13,103.15,97162.0,94.5072,94.5529,94.4065,94.4248,97162.0
2020-01-10 09:55:00,103.17,103.21,103.15,103.18,29744.0,94.4431,94.4797,94.4248,94.4522,29744.0
2020-01-10 10:00:00,103.17,103.2,103.15,103.2,107417.0,94.4431,94.4705,94.4248,94.4705,107417.0
2020-01-10 10:05:00,103.2,103.29,103.2,103.27,101437.0,94.4705,94.5529,94.4705,94.5346,101437.0
2020-01-10 10:10:00,103.27,103.28,103.16,103.17,532796.0,94.5346,94.5438,94.4339,94.4431,532796.0
2020-01-10 10:15:00,103.17,103.2,103.14,103.17,194391.0,94.4431,94.4705,94.4156,94.4431,194391.0
2020-01-10 10:20:00,103.17,103.18,103.04,103.04,149654.0,94.4431,94.4522,94.3241,94.3241,149654.0
2020-01-10 10:25:00,103.04,103.04,102.94,102.95,194907.0,94.3241,94.3241,94.2325,94.2417,194907.0
2020-01-10 10:30:00,102.95,102.98,102.92,102.97,142100.0,94.2417,94.2692,94.2142,94.26,142100.0
2020-01-10 10:35:00,102.96,102.99,102.92,102.98,112538.0,94.2508,94.2783,94.2142,94.2692,112538.0
2020-01-10 10:40:00,102.99,103.06,102.98,103.06,148984.0,94.2783,94.3424,94.2692,94.3424,148984.0
2020-01-10 10:45:00,103.05,103.1,103.01,103.01,241431.0,94.3332,94.379,94.2966,94.2966,241431.0
2020-01-10 10:50:00,103.0,103.0,102.95,102.98,80404.0,94.2875,94.2875,94.2417,94.2692,80404.0
2020-01-10 10:55:00,102.97,103.11,102.97,103.08,19626.0,94.26,94.3882,94.26,94.3607,19626.0
2020-01-10 11:00:00,103.08,103.09,103.02,103.04,409502.0,94.3607,94.3698,94.3058,94.3241,409502.0
2020-01-10 11:05:00,103.04,103.1,103.0,103.09,41288.0,94.3241,94.379,94.2875,94.3698,41288.0
2020-01-10 11:10:00,103.1,103.15,103.09,103.15,37497.0,94.379,94.4248,94.3698,94.4248,37497.0
2020-01-10 11:15:00,103.15,103.16,103.07,103.08,37365.0,94.4248,94.4339,94.3515,94.3607,37365.0
2020-01-10 11:20:00,103.09,103.13,103.04,103.07,41183.0,94.3698,94.4065,94.3241,94.3515,41183.0
2020-01-10 11:25:00,103.07,103.07,103.01,103.03,60114.0,94.3515,94.3515,94.2966,94.3149,60114.0
2020-01-10 11:30:00,103.02,103.07,103.0,103.05,62877.0,94.3058,94.3515,94.2875,94.3332,62877.0
2020-01-10 11:35:00,103.05,103.07,103.03,103.07,48629.0,94.3332,94.3515,94.3149,94.3515,48629.0
2020-01-10 11:40:00,103.07,103.07,102.98,103.01,58769.0,94.3515,94.3515,94.2692,94.2966,58769.0
2020-01-10 11:45:00,103.01,103.04,102.95,102.95,60178.0,94.2966,94.3241,94.2417,94.2417,60178.0
2020-01-10 11:50:00,102.96,103.08,102.96,103.08,229876.0,94.2508,94.3607,94.2508,94.3607,229876.0
2020-01-10 11:55:00,103.08,103.08,103.03,103.04,32541.0,94.3607,94.3607,94.3149,94.3241,32541.0
2020-01-10 12:00:00,103.04,103.06,102.92,102.94,39007.0,94.3241,94.3424,94.2142,94.2325,39007.0
2020-01-10 12:05:00,102.95,102.98,102.92,102.93,69762.0,94.2417,94.2692,94.2142,94.2234,69762.0
2020-01-10 12:10:00,102.93,102.99,102.88,102.96,65738.0,94.2234,94.2783,94.1776,94.2508,65738.0
2020-01-10 12:15:00,102.97,102.97,102.92,102.95,82112.0,94.26,94.26,94.2142,94.2417,82112.0
2020-01-10 12:20:00,102.95,103.02,102.93,103.01,49941.0,94.2417,94.3058,94.2234,94.2966,49941.0
2020-01-10 12:25:00,103.01,103.04,103.0,103.02,69060.0,94.2966,94.3241,94.2875,94.3058,69060.0
2020-01-10 12:30:00,103.03,103.08,103.0,103.07,25709.0,94.3149,94.3607,94.2875,94.3515,25709.0
2020-01-10 12:35:00,103.07,103.09,103.05,103.07,51391.0,94.3515,94.3698,94.3332,94.3515,51391.0
2020-01-10 12:40:00,103.07,103.09,103.06,103.08,27062.0,94.3515,94.3698,94.3424,94.3607,27062.0
2020-01-10 12:45:00,103.08,103.11,103.07,103.09,35053.0,94.3607,94.3882,94.3515,94.3698,35053.0
2020-01-10 12:50:00,103.09,103.1,103.05,103.07,45763.0,94.3698,94.379,94.3332,94.3515,45763.0
2020-01-10 12:55:00,103.07,103.1,103.03,103.03,236820.0,94.3515,94.379,94.3149,94.3149,236820.0
2020-01-10 13:00:00,103.06,103.09,103.05,103.07,38622.0,94.3424,94.3698,94.3332,94.3515,38622.0
2020-01-10 13:05:00,103.07,103.11,103.06,103.09,66713.0,94.3515,94.3882,94.3424,94.3698,66713.0
2020-01-10 13:10:00,103.1,103.17,103.09,103.17,93261.0,94.379,94.4431,94.3698,94.4431,93261.0
2020-01-10 13:15:00,103.17,103.23,103.17,103.21,53874.0,94.4431,94.498,94.4431,94.4797,53874.0
2020-01-10 13:20:00,103.22,103.25,103.18,103.19,150525.0,94.4889,94.5163,94.4522,94.4614,150525.0
2020-01-10 13:25:00,103.2,103.2,103.15,103.16,350417.0,94.4705,94.4705,94.4248,94.4339,350417.0
2020-01-10 13:30:00,103.16,103.21,103.16,103.21,64572.0,94.4339,94.4797,94.4339,94.4797,64572.0
2020-01-10 13:35:00,103.21,103.22,103.16,103.17,43131.0,94.4797,94.4889,94.4339,94.4431,43131.0
2020-01-10 13:40:00,103.16,103.23,103.14,103.22,34198.0,94.4339,94.498,94.4156,94.4889,34198.0
2020-01-10 13:45:00,103.22,103.22,103.18,103.2,300615.0,94.4889,94.4889,94.4522,94.4705,300615.0
2020-01-10 13:50:00,103.2,103.21,103.14,103.14,72496.0,94.4705,94.4797,94.4156,94.4156,72496.0
2020-01-10 13:55:00,103.14,103.16,103.13,103.13,35202.0,94.4156,94.4339,94.4065,94.4065,35202.0
2020-01-10 14:00:00,103.13,103.13,103.1,103.11,46185.0,94.4065,94.4065,94.379,94.3882,46185.0
2020-01-10 14:05:00,103.1,103.12,103.08,103.09,40449.0,94.379,94.3973,94.3607,94.3698,40449.0
2020-01-10 14:10:00,103.09,103.09,103.0,103.01,43237.0,94.3698,94.3698,94.2875,94.2966,43237.0
2020-01-10 14:15:00,103.0,103.12,102.99,103.11,178633.0,94.2875,94.3973,94.2783,94.3882,178633.0
2020-01-10 14:20:00,103.11,103.11,103.08,103.08,106166.0,94.3882,94.3882,94.3607,94.3607,106166.0
2020-01-10 14:25:00,103.08,103.1,103.05,103.08,39874.0,94.3607,94.379,94.3332,94.3607,39874.0
2020-01-10 14:30:00,103.08,103.1,103.05,103.05,33820.0,94.3607,94.379,94.3332,94.3332,33820.0
2020-01-10 14:35:00,103.06,103.07,103.01,103.02,30803.0,94.3424,94.3515,94.2966,94.3058,30803.0
2020-01-10 14:40:00,103.02,103.03,102.99,103.0,41586.0,94.3058,94.3149,94.2783,94.2875,41586.0
2020-01-10 14:45:00,103.0,103.04,102.98,103.02,35490.0,94.2875,94.3241,94.2692,94.3058,35490.0
2020-01-10 14:50:00,103.02,103.06,103.01,103.06,40210.0,94.3058,94.3424,94.2966,94.3424,40210.0
2020-01-10 14:55:00,103.06,103.07,103.03,103.05,67688.0,94.3424,94.3515,94.3149,94.3332,67688.0
2020-01-10 15:00:00,103.04,103.05,102.94,103.03,92638.0,94.3241,94.3332,94.2325,94.3149,92638.0
2020-01-10 15:05:00,103.03,103.03,102.9,102.93,61255.0,94.3149,94.3149,94.1959,94.2234,61255.0
2020-01-10 15:10:00,102.94,102.96,102.88,102.9,134963.0,94.2325,94.2508,94.1776,94.1959,134963.0
2020-01-10 15:15:00,102.9,102.9,102.81,102.82,64859.0,94.1959,94.1959,94.1135,94.1227,64859.0
2020-01-10 15:20:00,102.83,102.87,102.78,102.84,74595.0,94.1318,94.1685,94.0861,94.141,74595.0
2020-01-10 15:25:00,102.84,102.87,102.82,102.83,66971.0,94.141,94.1685,94.1227,94.1318,66971.0
2020-01-10 15:30:00,102.83,102.83,102.71,102.72,101589.0,94.1318,94.1318,94.022,94.0311,101589.0
2020-01-10 15:35:00,102.71,102.74,102.68,102.7,97589.0,94.022,94.0495,93.9945,94.0128,97589.0
2020-01-10 15:40:00,102.7,102.72,102.63,102.68,393384.0,94.0128,94.0311,93.9488,93.9945,393384.0
2020-01-10 15:45:00,102.68,102.75,102.63,102.63,130298.0,93.9945,94.0586,93.9488,93.9488,130298.0
2020-01-10 15:50:00,102.63,102.82,102.62,102.77,255487.0,93.9488,94.1227,93.9396,94.0769,255487.0
2020-01-10 15:55:00,102.77,102.84,102.75,102.8,410357.0,94.0769,94.141,94.0586,94.1044,410357.0
2020-01-13 09:30:00,102.97,102.99,102.61,102.67,269665.0,94.26,94.2783,93.9305,93.9854,269665.0
2020-01-13 09:35:00,102.67,102.67,102.51,102.53,144707.0,93.9854,93.9854,93.8389,93.8572,144707.0
2020-01-13 09:40:00,102.53,102.6,102.41,102.59,385354.0,93.8572,93.9213,93.7474,93.9121,385354.0
2020-01-13 09:45:00,102.6,102.62,102.46,102.6,153077.0,93.9213,93.9396,93.7931,93.9213,153077.0
2020-01-13 09:50:00,102.61,102.64,102.55,102.6,40059.0,93.9305,93.9579,93.8755,93.9213,40059.0
2020-01-13 09:55:00,102.59,102.69,102.59,102.64,59081.0,93.9121,94.0037,93.9121,93.9579,59081.0
2020-01-13 10:00:00,102.64,102.71,102.61,102.64,89798.0,93.9579,94.022,93.9305,93.9579,89798.0
2020-01-13 10:05:00,102.63,102.7,102.59,102.69,47922.0,93.9488,94.0128,93.9121,94.0037,47922.0
2020-01-13 10:10:00,102.69,102.7,102.63,102.66,37313.0,94.0037,94.0128,93.9488,93.9762,37313.0
2020-01-13 10:15:00,102.66,102.75,102.64,102.66,64598.0,93.9762,94.0586,93.9579,93.9762,64598.0
2020-01-13 10:20:00,102.67,102.73,102.63,102.72,72162.0,93.9854,94.0403,93.9488,94.0311,72162.0
2020-01-13 10:25:00,102.73,102.77,102.71,102.74,28023.0,94.0403,94.0769,94.022,94.0495,28023.0
2020-01-13 10:30:00,102.74,102.75,102.64,102.64,20446.0,94.0495,94.0586,93.9579,93.9579,20446.0
2020-01-13 10:35:00,102.65,102.71,102.64,102.67,18531.0,93.9671,94.022,93.9579,93.9854,18531.0
2020-01-13 10:40:00,102.66,102.69,102.63,102.65,18230.0,93.9762,94.0037,93.9488,93.9671,18230.0
2020-01-13 10:45:00,102.65,102.68,102.63,102.66,16117.0,93.9671,93.9945,93.9488,93.9762,16117.0
2020-01-13 10:50:00,102.66,102.72,102.64,102.72,38478.0,93.9762,94.0311,93.9579,94.0311,38478.0
2020-01-13 10:55:00,102.72,102.75,102.66,102.73,566968.0,94.0311,94.0586,93.9762,94.0403,566968.0
2020-01-13 11:00:00,102.74,102.74,102.68,102.69,111993.0,94.0495,94.0495,93.9945,94.0037,111993.0
2020-01-13 11:05:00,102.7,102.71,102.65,102.66,27894.0,94.0128,94.022,93.9671,93.9762,27894.0
2020-01-13 11:10:00,102.66,102.66,102.59,102.62,33668.0,93.9762,93.9762,93.9121,93.9396,33668.0
2020-01-13 11:15:00,102.63,102.67,102.62,102.64,54673.0,93.9488,93.9854,93.9396,93.9579,54673.0
2020-01-13 11:20:00,102.65,102.65,102.59,102.6,41706.0,93.9671,93.9671,93.9121,93.9213,41706.0
2020-01-13 11:25:00,102.61,102.72,102.57,102.61,247252.0,93.9305,94.0311,93.8938,93.9305,247252.0
2020-01-13 11:30:00,102.61,102.67,102.42,102.42,112911.0,93.9305,93.9854,93.7565,93.7565,112911.0
2020-01-13 11:35:00,102.43,102.48,102.39,102.47,98009.0,93.7657,93.8114,93.7291,93.8023,98009.0
2020-01-13 11:40:00,102.48,102.51,102.46,102.49,38056.0,93.8114,93.8389,93.7931,93.8206,38056.0
2020-01-13 11:45:00,102.48,102.53,102.45,102.5,19770.0,93.8114,93.8572,93.784,93.8298,19770.0
2020-01-13 11:50:00,102.5,102.61,102.49,102.56,42042.0,93.8298,93.9305,93.8206,93.8847,42042.0
2020-01-13 11:55:00,102.56,102.62,102.55,102.59,20766.0,93.8847,93.9396,93.8755,93.9121,20766.0
2020-01-13 12:00:00,102.59,102.72,102.59,102.72,35267.0,93.9121,94.0311,93.9121,94.0311,35267.0
2020-01-13 12:05:00,102.72,102.73,102.69,102.71,11211.0,94.0311,94.0403,94.0037,94.022,11211.0
2020-01-13 12:10:00,102.71,102.76,102.71,102.75,30086.0,94.022,94.0678,94.022,94.0586,30086.0
2020-01-13 12:15:00,102.75,102.75,102.72,102.73,16083.0,94.0586,94.0586,94.0311,94.0403,16083.0
2020-01-13 12:20:00,102.73,102.73,102.65,102.68,17440.0,94.0403,94.0403,93.9671,93.9945,17440.0
2020-01-13 12:25:00,102.68,102.72,102.67,102.7,33828.0,93.9945,94.0311,93.9854,94.0128,33828.0
2020-01-13 12:30:00,102.7,102.71,102.68,102.69,56452.0,94.0128,94.022,93.9945,94.0037,56452.0
2020-01-13 12:35:00,102.68,102.68,102.6,102.62,51274.0,93.9945,93.9945,93.9213,93.9396,51274.0
2020-01-13 12:40:00,102.63,102.64,102.6,102.6,23165.0,93.9488,93.9579,93.9213,93.9213,23165.0
2020-01-13 12:45:00,102.59,102.6,102.51,102.51,54114.0,93.9121,93.9213,93.8389,93.8389,54114.0
2020-01-13 12:50:00,102.51,102.55,102.51,102.54,22594.0,93.8389,93.8755,93.8389,93.8664,22594.0
2020-01-13 12:55:00,102.53,102.56,102.52,102.54,93039.0,93.8572,93.8847,93.8481,93.8664,93039.0
2020-01-13 13:00:00,102.54,102.57,102.52,102.54,33871.0,93.8664,93.8938,93.8481,93.8664,33871.0
2020-01-13 13:05:00,102.54,102.58,102.54,102.57,66163.0,93.8664,93.903,93.8664,93.8938,66163.0
2020-01-13 13:10:00,102.57,102.59,102.56,102.59,20966.0,93.8938,93.9121,93.8847,93.9121,20966.0
2020-01-13 13:15:00,102.58,102.58,102.52,102.53,29528.0,93.903,93.903,93.8481,93.8572,29528.0
2020-01-13 13:20:00,102.53,102.57,102.46,102.46,38633.0,93.8572,93.8938,93.7931,93.7931,38633.0
2020-01-13 13:25:00,102.46,102.46,102.36,102.37,38338.0,93.7931,93.7931,93.7016,93.7108,38338.0
2020-01-13 13:30:00,102.37,102.37,102.29,102.3,28923.0,93.7108,93.7108,93.6375,93.6467,28923.0
2020-01-13 13:35:00,102.29,102.29,102.24,102.24,59398.0,93.6375,93.6375,93.5917,93.5917,59398.0
2020-01-13 13:40:00,102.24,102.26,102.22,102.22,42540.0,93.5917,93.6101,93.5734,93.5734,42540.0
2020-01-13 13:45:00,102.22,102.23,102.13,102.15,136575.0,93.5734,93.5826,93.4911,93.5094,136575.0
2020-01-13 13:50:00,102.15,102.17,102.14,102.14,49221.0,93.5094,93.5277,93.5002,93.5002,49221.0
2020-01-13 13:55:00,102.14,102.16,102.09,102.09,49662.0,93.5002,93.5185,93.4544,93.4544,49662.0
2020-01-13 14:00:00,102.1,102.13,102.09,102.12,78206.0,93.4636,93.4911,93.4544,93.4819,78206.0
2020-01-13 14:05:00,102.12,102.19,102.12,102.18,37026.0,93.4819,93.546,93.4819,93.5368,37026.0
2020-01-13 14:10:00,102.17,102.19,102.14,102.14,22617.0,93.5277,93.546,93.5002,93.5002,22617.0
2020-01-13 14:15:00,102.14,102.14,102.08,102.12,26402.0,93.5002,93.5002,93.4453,93.4819,26402.0
2020-01-13 14:20:00,102.12,102.21,102.1,102.2,28351.0,93.4819,93.5643,93.4636,93.5551,28351.0
2020-01-13 14:25:00,102.2,102.23,102.19,102.23,21929.0,93.5551,93.5826,93.546,93.5826,21929.0
2020-01-13 14:30:00,102.22,102.29,102.22,102.28,113726.0,93.5734,93.6375,93.5734,93.6284,113726.0
2020-01-13 14:35:00,102.28,102.29,102.23,102.27,84117.0,93.6284,93.6375,93.5826,93.6192,84117.0
2020-01-13 14:40:00,102.28,102.29,102.26,102.28,41016.0,93.6284,93.6375,93.6101,93.6284,41016.0
2020-01-13 14:45:00,102.28,102.3,102.26,102.29,19459.0,93.6284,93.6467,93.6101,93.6375,19459.0
2020-01-13 14:50:00,102.3,102.33,102.29,102.32,28340.0,93.6467,93.6741,93.6375,93.665,28340.0
2020-01-13 14:55:00,102.32,102.34,102.29,102.31,31570.0,93.665,93.6833,93.6375,93.6558,31570.0
2020-01-13 15:00:00,102.32,102.36,102.31,102.35,48625.0,93.665,93.7016,93.6558,93.6924,48625.0
2020-01-13 15:05:00,102.34,102.36,102.3,102.34,40549.0,93.6833,93.7016,93.6467,93.6833,40549.0
2020-01-13 15:10:00,102.35,102.37,102.33,102.34,65763.0,93.6924,93.7108,93.6741,93.6833,65763.0
2020-01-13 15:15:00,102.34,102.39,102.33,102.34,266323.0,93.6833,93.7291,93.6741,93.6833,266323.0
2020-01-13 15:20:00,102.34,102.39,102.33,102.38,128358.0,93.6833,93.7291,93.6741,93.7199,128358.0
2020-01-13 15:25:00,102.37,102.38,102.35,102.35,58205.0,93.7108,93.7199,93.6924,93.6924,58205.0
2020-01-13 15:30:00,102.35,102.41,102.35,102.41,82227.0,93.6924,93.7474,93.6924,93.7474,82227.0
2020-01-13 15:35:00,102.41,102.42,102.37,102.41,82226.0,93.7474,93.7565,93.7108,93.7474,82226.0
2020-01-13 15:40:00,102.41,102.43,102.34,102.35,85235.0,93.7474,93.7657,93.6833,93.6924,85235.0
2020-01-13 15:45:00,102.35,102.38,102.32,102.38,156259.0,93.6924,93.7199,93.665,93.7199,156259.0
2020-01-13 15:50:00,102.38,102.45,102.38,102.43,227027.0,93.7199,93.784,93.7199,93.7657,227027.0
2020-01-13 15:55:00,102.42,102.44,102.35,102.43,385310.0,93.7565,93.7748,93.6924,93.7657,385310.0
2020-01-14 09:30:00,102.07,102.25,101.95,102.21,247945.0,93.4361,93.6009,93.3263,93.5643,247945.0
2020-01-14 09:35:00,102.22,102.23,102.1,102.14,294540.0,93.5734,93.5826,93.4636,93.5002,294540.0
2020-01-14 09:40:00,102.15,102.23,102.07,102.13,154817.0,93.5094,93.5826,93.4361,93.4911,154817.0
2020-01-14 09:45:00,102.11,102.15,102.04,102.09,112751.0,93.4727,93.5094,93.4087,93.4544,112751.0
2020-01-14 09:50:00,102.09,102.11,101.96,102.08,55592.0,93.4544,93.4727,93.3354,93.4453,55592.0
2020-01-14 09:55:00,102.07,102.1,102.0,102.04,89624.0,93.4361,93.4636,93.3721,93.4087,89624.0
2020-01-14 10:00:00,102.05,102.18,102.04,102.15,40256.0,93.4178,93.5368,93.4087,93.5094,40256.0
2020-01-14 10:05:00,102.16,102.19,102.13,102.18,39652.0,93.5185,93.546,93.4911,93.5368,39652.0
2020-01-14 10:10:00,102.18,102.23,102.14,102.21,50238.0,93.5368,93.5826,93.5002,93.5643,50238.0
2020-01-14 10:15:00,102.21,102.22,102.15,102.16,259151.0,93.5643,93.5734,93.5094,93.5185,259151.0
2020-01-14 10:20:00,102.16,102.18,102.13,102.16,42811.0,93.5185,93.5368,93.4911,93.5185,42811.0
2020-01-14 10:25:00,102.17,102.28,102.15,102.28,116320.0,93.5277,93.6284,93.5094,93.6284,116320.0
2020-01-14 10:30:00,102.28,102.33,102.24,102.25,43008.0,93.6284,93.6741,93.5917,93.6009,43008.0
2020-01-14 10:35:00,102.25,102.31,102.23,102.3,74901.0,93.6009,93.6558,93.5826,93.6467,74901.0
2020-01-14 10:40:00,102.3,102.32,102.27,102.29,16711.0,93.6467,93.665,93.6192,93.6375,16711.0
2020-01-14 10:45:00,102.3,102.34,102.25,102.26,63515.0,93.6467,93.6833,93.6009,93.6101,63515.0
2020-01-14 10:50:00,102.26,102.31,102.24,102.31,130241.0,93.6101,93.6558,93.5917,93.6558,130241.0
2020-01-14 10:55:00,102.31,102.37,102.25,102.36,36401.0,93.6558,93.7108,93.6009,93.7016,36401.0
2020-01-14 11:00:00,102.36,102.39,102.29,102.34,42399.0,93.7016,93.7291,93.6375,93.6833,42399.0
2020-01-14 11:05:00,102.34,102.41,102.3,102.4,33057.0,93.6833,93.7474,93.6467,93.7382,33057.0
2020-01-14 11:10:00,102.41,102.45,102.39,102.42,52594.0,93.7474,93.784,93.7291,93.7565,52594.0
2020-01-14 11:15:00,102.43,102.44,102.38,102.42,73958.0,93.7657,93.7748,93.7199,93.7565,73958.0
2020-01-14 11:20:00,102.42,102.44,102.38,102.44,48681.0,93.7565,93.7748,93.7199,93.7748,48681.0
2020-01-14 11:25:00,102.45,102.49,102.44,102.49,25507.0,93.784,93.8206,93.7748,93.8206,25507.0
2020-01-14 11:30:00,102.48,102.49,102.44,102.45,60728.0,93.8114,93.8206,93.7748,93.784,60728.0
2020-01-14 11:35:00,102.46,102.55,102.46,102.54,113177.0,93.7931,93.8755,93.7931,93.8664,113177.0
2020-01-14 11:40:00,102.53,102.55,102.5,102.51,116096.0,93.8572,93.8755,93.8298,93.8389,116096.0
2020-01-14 11:45:00,102.51,102.55,102.48,102.55,110718.0,93.8389,93.8755,93.8114,93.8755,110718.0
2020-01-14 11:50:00,102.54,102.61,102.52,102.56,96015.0,93.8664,93.9305,93.8481,93.8847,96015.0
2020-01-14 11:55:00,102.56,102.57,102.48,102.51,27992.0,93.8847,93.8938,93.8114,93.8389,27992.0
2020-01-14 12:00:00,102.51,102.57,102.5,102.57,23038.0,93.8389,93.8938,93.8298,93.8938,23038.0
2020-01-14 12:05:00,102.57,102.58,102.54,102.56,15659.0,93.8938,93.903,93.8664,93.8847,15659.0
2020-01-14 12:10:00,102.56,102.61,102.56,102.6,25071.0,93.8847,93.9305,93.8847,93.9213,25071.0
2020-01-14 12:15:00,102.59,102.6,102.54,102.59,18188.0,93.9121,93.9213,93.8664,93.9121,18188.0
2020-01-14 12:20:00,102.59,102.65,102.56,102.65,64688.0,93.9121,93.9671,93.8847,93.9671,64688.0
2020-01-14 12:25:00,102.65,102.69,102.64,102.65,37008.0,93.9671,94.0037,93.9579,93.9671,37008.0
2020-01-14 12:30:00,102.65,102.74,102.65,102.74,28752.0,93.9671,94.0495,93.9671,94.0495,28752.0
2020-01-14 12:35:00,102.73,102.78,102.71,102.77,25703.0,94.0403,94.0861,94.022,94.0769,25703.0
2020-01-14 12:40:00,102.78,102.8,102.76,102.79,76588.0,94.0861,94.1044,94.0678,94.0952,76588.0
2020-01-14 12:45:00,102.79,102.89,102.78,102.85,28121.0,94.0952,94.1868,94.0861,94.1502,28121.0
2020-01-14 12:50:00,102.85,102.92,102.85,102.91,30796.0,94.1502,94.2142,94.1502,94.2051,30796.0
2020-01-14 12:55:00,102.91,102.91,102.86,102.87,39479.0,94.2051,94.2051,94.1593,94.1685,39479.0
2020-01-14 13:00:00,102.87,102.93,102.87,102.93,81497.0,94.1685,94.2234,94.1685,94.2234,81497.0
2020-01-14 13:05:00,102.93,103.01,102.93,102.97,47666.0,94.2234,94.2966,94.2234,94.26,47666.0
2020-01-14 13:10:00,102.98,102.99,102.94,102.94,26527.0,94.2692,94.2783,94.2325,94.2325,26527.0
2020-01-14 13:15:00,102.94,102.97,102.93,102.96,61283.0,94.2325,94.26,94.2234,94.2508,61283.0
2020-01-14 13:20:00,102.96,103.08,102.96,103.07,60771.0,94.2508,94.3607,94.2508,94.3515,60771.0
2020-01-14 13:25:00,103.06,103.08,103.02,103.03,30494.0,94.3424,94.3607,94.3058,94.3149,30494.0
2020-01-14 13:30:00,103.03,103.05,103.0,103.02,18590.0,94.3149,94.3332,94.2875,94.3058,18590.0
2020-01-14 13:35:00,103.02,103.03,102.69,102.96,486739.0,94.3058,94.3149,94.0037,94.2508,486739.0
2020-01-14 13:40:00,102.97,103.01,102.79,102.83,161502.0,94.26,94.2966,94.0952,94.1318,161502.0
2020-01-14 13:45:00,102.83,102.87,102.75,102.87,90665.0,94.1318,94.1685,94.0586,94.1685,90665.0
2020-01-14 13:50:00,102.87,102.9,102.83,102.89,60454.0,94.1685,94.1959,94.1318,94.1868,60454.0
2020-01-14 13:55:00,102.88,102.92,102.83,102.87,97467.0,94.1776,94.2142,94.1318,94.1685,97467.0
2020-01-14 14:00:00,102.87,102.88,102.73,102.77,51058.0,94.1685,94.1776,94.0403,94.0769,51058.0
2020-01-14 14:05:00,102.77,102.85,102.76,102.77,54960.0,94.0769,94.1502,94.0678,94.0769,54960.0
2020-01-14 14:10:00,102.77,102.8,102.64,102.71,78901.0,94.0769,94.1044,93.9579,94.022,78901.0
2020-01-14 14:15:00,102.73,102.79,102.68,102.79,37637.0,94.0403,94.0952,93.9945,94.0952,37637.0
2020-01-14 14:20:00,102.78,102.84,102.77,102.82,26526.0,94.0861,94.141,94.0769,94.1227,26526.0
2020-01-14 14:25:00,102.82,102.93,102.82,102.92,36180.0,94.1227,94.2234,94.1227,94.2142,36180.0
2020-01-14 14:30:00,102.92,102.97,102.9,102.95,17654.0,94.2142,94.26,94.1959,94.2417,17654.0
2020-01-14 14:35:00,102.96,102.98,102.93,102.94,23520.0,94.2508,94.2692,94.2234,94.2325,23520.0
2020-01-14 14:40:00,102.96,102.98,102.93,102.98,28524.0,94.2508,94.2692,94.2234,94.2692,28524.0
2020-01-14 14:45:00,102.98,102.98,102.91,102.95,19307.0,94.2692,94.2692,94.2051,94.2417,19307.0
2020-01-14 14:50:00,102.94,102.94,102.88,102.92,27189.0,94.2325,94.2325,94.1776,94.2142,27189.0
2020-01-14 14:55:00,102.91,102.91,102.83,102.85,39664.0,94.2051,94.2051,94.1318,94.1502,39664.0
2020-01-14 15:00:00,102.86,102.9,102.81,102.82,599694.0,94.1593,94.1959,94.1135,94.1227,599694.0
2020-01-14 15:05:00,102.82,102.85,102.75,102.76,74167.0,94.1227,94.1502,94.0586,94.0678,74167.0
2020-01-14 15:10:00,102.76,102.78,102.72,102.74,72550.0,94.0678,94.0861,94.0311,94.0495,72550.0
2020-01-14 15:15:00,102.73,102.76,102.7,102.73,65939.0,94.0403,94.0678,94.0128,94.0403,65939.0
2020-01-14 15:20:00,102.74,102.81,102.73,102.77,31878.0,94.0495,94.1135,94.0403,94.0769,31878.0
2020-01-14 15:25:00,102.77,102.78,102.64,102.66,66596.0,94.0769,94.0861,93.9579,93.9762,66596.0
2020-01-14 15:30:00,102.67,102.83,102.65,102.8,85454.0,93.9854,94.1318,93.9671,94.1044,85454.0
2020-01-14 15:35:00,102.79,102.89,102.78,102.89,43400.0,94.0952,94.1868,94.0861,94.1868,43400.0
2020-01-14 15:40:00,102.89,103.0,102.88,102.95,70987.0,94.1868,94.2875,94.1776,94.2417,70987.0
2020-01-14 15:45:00,102.95,102.99,102.9,102.94,85330.0,94.2417,94.2783,94.1959,94.2325,85330.0
2020-01-14 15:50:00,102.93,102.97,102.84,102.97,309624.0,94.2234,94.26,94.141,94.26,309624.0
2020-01-14 15:55:00,102.96,103.07,102.96,103.05,365506.0,94.2508,94.3515,94.2508,94.3332,365506.0
2020-01-15 09:30:00,103.18,103.71,103.1,103.69,140465.0,94.4522,94.9374,94.379,94.9191,140465.0
2020-01-15 09:35:00,103.69,103.8,103.66,103.68,232008.0,94.9191,95.0198,94.8916,94.9099,232008.0
2020-01-15 09:40:00,103.69,103.87,103.68,103.85,144843.0,94.9191,95.0839,94.9099,95.0656,144843.0
2020-01-15 09:45:00,103.84,103.92,103.81,103.88,199337.0,95.0564,95.1296,95.0289,95.093,199337.0
2020-01-15 09:50:00,103.88,103.98,103.79,103.98,150259.0,95.093,95.1846,95.0106,95.1846,150259.0
2020-01-15 09:55:00,103.98,104.0,103.87,103.96,49419.0,95.1846,95.2029,95.0839,95.1663,49419.0
2020-01-15 10:00:00,103.97,103.99,103.89,103.9,145692.0,95.1754,95.1937,95.1022,95.1113,145692.0
2020-01-15 10:05:00,103.91,103.96,103.87,103.95,30417.0,95.1205,95.1663,95.0839,95.1571,30417.0
2020-01-15 10:10:00,103.96,103.99,103.84,103.87,113982.0,95.1663,95.1937,95.0564,95.0839,113982.0
2020-01-15 10:15:00,103.86,103.94,103.85,103.92,71629.0,95.0747,95.1479,95.0656,95.1296,71629.0
2020-01-15 10:20:00,103.92,104.0,103.9,103.9,87243.0,95.1296,95.2029,95.1113,95.1113,87243.0
2020-01-15 10:25:00,103.91,103.93,103.82,103.84,81288.0,95.1205,95.1388,95.0381,95.0564,81288.0
2020-01-15 10:30:00,103.84,103.9,103.84,103.9,99129.0,95.0564,95.1113,95.0564,95.1113,99129.0
2020-01-15 10:35:00,103.9,104.05,103.88,103.99,74623.0,95.1113,95.2486,95.093,95.1937,74623.0
2020-01-15 10:40:00,103.99,104.04,103.98,103.98,67064.0,95.1937,95.2395,95.1846,95.1846,67064.0
2020-01-15 10:45:00,103.98,104.01,103.94,104.01,84702.0,95.1846,95.212,95.1479,95.212,84702.0
2020-01-15 10:50:00,104.01,104.08,104.01,104.04,69349.0,95.212,95.2761,95.212,95.2395,69349.0
2020-01-15 10:55:00,104.05,104.11,104.05,104.06,52375.0,95.2486,95.3036,95.2486,95.2578,52375.0
2020-01-15 11:00:00,104.06,104.18,104.04,104.18,87829.0,95.2578,95.3676,95.2395,95.3676,87829.0
2020-01-15 11:05:00,104.17,104.18,104.03,104.03,104716.0,95.3585,95.3676,95.2303,95.2303,104716.0
2020-01-15 11:10:00,104.03,104.03,103.93,103.98,88321.0,95.2303,95.2303,95.1388,95.1846,88321.0
2020-01-15 11:15:00,103.98,104.07,103.98,104.04,59656.0,95.1846,95.267,95.1846,95.2395,59656.0
2020-01-15 11:20:00,104.04,104.11,104.01,104.05,67087.0,95.2395,95.3036,95.212,95.2486,67087.0
2020-01-15 11:25:00,104.05,104.08,104.03,104.08,132283.0,95.2486,95.2761,95.2303,95.2761,132283.0
2020-01-15 11:30:00,104.1,104.11,104.04,104.1,79067.0,95.2944,95.3036,95.2395,95.2944,79067.0
2020-01-15 11:35:00,104.1,104.15,104.09,104.14,94326.0,95.2944,95.3402,95.2853,95.331,94326.0
2020-01-15 11:40:00,104.15,104.2,104.12,104.14,82617.0,95.3402,95.386,95.3127,95.331,82617.0
2020-01-15 11:45:00,104.14,104.14,104.1,104.13,74492.0,95.331,95.331,95.2944,95.3219,74492.0
2020-01-15 11:50:00,104.13,104.15,104.07,104.08,94680.0,95.3219,95.3402,95.267,95.2761,94680.0
2020-01-15 11:55:00,104.07,104.09,103.95,103.98,81619.0,95.267,95.2853,95.1571,95.1846,81619.0
2020-01-15 12:00:00,103.97,104.04,103.94,103.95,39382.0,95.1754,95.2395,95.1479,95.1571,39382.0
2020-01-15 12:05:00,103.95,104.02,103.94,104.0,64878.0,95.1571,95.2212,95.1479,95.2029,64878.0
2020-01-15 12:10:00,104.01,104.07,104.0,104.03,56192.0,95.212,95.267,95.2029,95.2303,56192.0
2020-01-15 12:15:00,104.03,104.05,103.99,104.0,123826.0,95.2303,95.2486,95.1937,95.2029,123826.0
2020-01-15 12:20:00,104.01,104.05,104.0,104.02,15850.0,95.212,95.2486,95.2029,95.2212,15850.0
2020-01-15 12:25:00,104.03,104.06,104.01,104.01,23740.0,95.2303,95.2578,95.212,95.212,23740.0
2020-01-15 12:30:00,104.02,104.05,104.0,104.01,26929.0,95.2212,95.2486,95.2029,95.212,26929.0
2020-01-15 12:35:00,104.01,104.08,103.98,104.06,27292.0,95.212,95.2761,95.1846,95.2578,27292.0
2020-01-15 12:40:00,104.06,104.1,104.05,104.08,12103.0,95.2578,95.2944,95.2486,95.2761,12103.0
2020-01-15 12:45:00,104.08,104.11,104.01,104.01,18796.0,95.2761,95.3036,95.212,95.212,18796.0
2020-01-15 12:50:00,104.01,104.02,103.93,103.97,60713.0,95.212,95.2212,95.1388,95.1754,60713.0
2020-01-15 12:55:00,103.97,103.97,103.89,103.91,18584.0,95.1754,95.1754,95.1022,95.1205,18584.0
2020-01-15 13:00:00,103.91,103.96,103.89,103.9,81600.0,95.1205,95.1663,95.1022,95.1113,81600.0
2020-01-15 13:05:00,103.91,103.95,103.86,103.87,399390.0,95.1205,95.1571,95.0747,95.0839,399390.0
2020-01-15 13:10:00,103.88,103.89,103.8,103.86,42854.0,95.093,95.1022,95.0198,95.0747,42854.0
2020-01-15 13:15:00,103.86,103.92,103.83,103.9,22322.0,95.0747,95.1296,95.0473,95.1113,22322.0
2020-01-15 13:20:00,103.91,103.91,103.83,103.84,34935.0,95.1205,95.1205,95.0473,95.0564,34935.0
2020-01-15 13:25:00,103.84,103.91,103.84,103.89,24172.0,95.0564,95.1205,95.0564,95.1022,24172.0
2020-01-15 13:30:00,103.89,103.92,103.78,103.85,79669.0,95.1022,95.1296,95.0015,95.0656,79669.0
2020-01-15 13:35:00,103.85,103.91,103.83,103.91,16281.0,95.0656,95.1205,95.0473,95.1205,16281.0
2020-01-15 13:40:00,103.91,103.94,103.9,103.91,20953.0,95.1205,95.1479,95.1113,95.1205,20953.0
2020-01-15 13:45:00,103.91,103.91,103.88,103.89,90862.0,95.1205,95.1205,95.093,95.1022,90862.0
2020-01-15 13:50:00,103.89,103.9,103.8,103.81,72604.0,95.1022,95.1113,95.0198,95.0289,72604.0
2020-01-15 13:55:00,103.8,103.85,103.77,103.85,39849.0,95.0198,95.0656,94.9923,95.0656,39849.0
2020-01-15 14:00:00,103.86,103.95,103.85,103.95,116694.0,95.0747,95.1571,95.0656,95.1571,116694.0
2020-01-15 14:05:00,103.95,104.0,103.92,104.0,28462.0,95.1571,95.2029,95.1296,95.2029,28462.0
2020-01-15 14:10:00,104.0,104.06,103.98,104.06,42715.0,95.2029,95.2578,95.1846,95.2578,42715.0
2020-01-15 14:15:00,104.07,104.09,104.06,104.08,24170.0,95.267,95.2853,95.2578,95.2761,24170.0
2020-01-15 14:20:00,104.09,104.14,104.08,104.12,41086.0,95.2853,95.331,95.2761,95.3127,41086.0
2020-01-15 14:25:00,104.12,104.2,104.12,104.2,81820.0,95.3127,95.386,95.3127,95.386,81820.0
2020-01-15 14:30:00,104.2,104.22,104.13,104.14,38786.0,95.386,95.4043,95.3219,95.331,38786.0
2020-01-15 14:35:00,104.14,104.16,104.07,104.07,31131.0,95.331,95.3493,95.267,95.267,31131.0
2020-01-15 14:40:00,104.07,104.09,104.01,104.02,33181.0,95.267,95.2853,95.212,95.2212,33181.0
2020-01-15 14:45:00,104.02,104.06,104.01,104.04,54496.0,95.2212,95.2578,95.212,95.2395,54496.0
2020-01-15 14:50:00,104.04,104.07,104.01,104.07,58934.0,95.2395,95.267,95.212,95.267,58934.0
2020-01-15 14:55:00,104.07,104.12,104.02,104.02,151072.0,95.267,95.3127,95.2212,95.2212,151072.0
2020-01-15 15:00:00,104.02,104.02,103.91,103.91,62135.0,95.2212,95.2212,95.1205,95.1205,62135.0
2020-01-15 15:05:00,103.91,103.92,103.81,103.83,51181.0,95.1205,95.1296,95.0289,95.0473,51181.0
2020-01-15 15:10:00,103.82,103.85,103.79,103.84,59727.0,95.0381,95.0656,95.0106,95.0564,59727.0
2020-01-15 15:15:00,103.84,103.84,103.78,103.81,81298.0,95.0564,95.0564,95.0015,95.0289,81298.0
2020-01-15 15:20:00,103.81,103.82,103.76,103.78,48430.0,95.0289,95.0381,94.9832,95.0015,48430.0
2020-01-15 15:25:00,103.78,103.8,103.73,103.8,117385.0,95.0015,95.0198,94.9557,95.0198,117385.0
2020-01-15 15:30:00,103.8,103.81,103.72,103.74,141379.0,95.0198,95.0289,94.9466,94.9649,141379.0
2020-01-15 15:35:00,103.75,103.83,103.72,103.82,120691.0,94.974,95.0473,94.9466,95.0381,120691.0
2020-01-15 15:40:00,103.82,103.85,103.78,103.85,78478.0,95.0381,95.0656,95.0015,95.0656,78478.0
2020-01-15 15:45:00,103.85,103.97,103.84,103.96,88971.0,95.0656,95.1754,95.0564,95.1663,88971.0
2020-01-15 15:50:00,103.96,104.01,103.91,103.91,229189.0,95.1663,95.212,95.1205,95.1205,229189.0
2020-01-15 15:55:00,103.91,103.96,103.87,103.95,728450.0,95.1205,95.1663,95.0839,95.1571,728450.0
2020-01-16 09:30:00,104.38,104.46,104.24,104.38,162960.0,95.5507,95.624,95.4226,95.5507,162960.0
2020-01-16 09:35:00,104.38,104.49,104.36,104.49,75284.0,95.5507,95.6514,95.5324,95.6514,75284.0
2020-01-16 09:40:00,104.49,104.56,104.35,104.35,62797.0,95.6514,95.7155,95.5233,95.5233,62797.0
2020-01-16 09:45:00,104.36,104.39,104.13,104.15,128473.0,95.5324,95.5599,95.3219,95.3402,128473.0
2020-01-16 09:50:00,104.15,104.2,104.09,104.19,97453.0,95.3402,95.386,95.2853,95.3768,97453.0
2020-01-16 09:55:00,104.19,104.26,104.18,104.24,84210.0,95.3768,95.4409,95.3676,95.4226,84210.0
2020-01-16 10:00:00,104.24,104.29,104.21,104.27,83089.0,95.4226,95.4683,95.3951,95.45,83089.0
2020-01-16 10:05:00,104.27,104.32,104.25,104.29,68560.0,95.45,95.4958,95.4317,95.4683,68560.0
2020-01-16 10:10:00,104.29,104.34,104.26,104.27,27856.0,95.4683,95.5141,95.4409,95.45,27856.0
2020-01-16 10:15:00,104.28,104.32,104.24,104.24,31686.0,95.4592,95.4958,95.4226,95.4226,31686.0
2020-01-16 10:20:00,104.25,104.25,104.15,104.19,72711.0,95.4317,95.4317,95.3402,95.3768,72711.0
2020-01-16 10:25:00,104.2,104.31,104.17,104.31,39894.0,95.386,95.4867,95.3585,95.4867,39894.0
2020-01-16 10:30:00,104.31,104.4,104.3,104.39,50212.0,95.4867,95.569,95.4775,95.5599,50212.0
2020-01-16 10:35:00,104.4,104.41,104.34,104.36,50916.0,95.569,95.5782,95.5141,95.5324,50916.0
2020-01-16 10:40:00,104.36,104.41,104.32,104.37,48721.0,95.5324,95.5782,95.4958,95.5416,48721.0
2020-01-16 10:45:00,104.37,104.4,104.34,104.37,58265.0,95.5416,95.569,95.5141,95.5416,58265.0
2020-01-16 10:50:00,104.37,104.37,104.23,104.27,85426.0,95.5416,95.5416,95.4134,95.45,85426.0
2020-01-16 10:55:00,104.27,104.35,104.24,104.33,83546.0,95.45,95.5233,95.4226,95.505,83546.0
2020-01-16 11:00:00,104.34,104.36,104.29,104.32,198407.0,95.5141,95.5324,95.4683,95.4958,198407.0
2020-01-16 11:05:00,104.32,104.34,104.27,104.31,47224.0,95.4958,95.5141,95.45,95.4867,47224.0
2020-01-16 11:10:00,104.31,104.32,104.21,104.23,30342.0,95.4867,95.4958,95.3951,95.4134,30342.0
2020-01-16 11:15:00,104.24,104.24,104.11,104.11,52495.0,95.4226,95.4226,95.3036,95.3036,52495.0
2020-01-16 11:20:00,104.1,104.16,104.08,104.15,29135.0,95.2944,95.3493,95.2761,95.3402,29135.0
2020-01-16 11:25:00,104.14,104.21,104.12,104.18,43701.0,95.331,95.3951,95.3127,95.3676,43701.0
2020-01-16 11:30:00,104.17,104.19,104.12,104.18,31148.0,95.3585,95.3768,95.3127,95.3676,31148.0
2020-01-16 11:35:00,104.18,104.18,104.13,104.15,13891.0,95.3676,95.3676,95.3219,95.3402,13891.0
2020-01-16 11:40:00,104.15,104.17,104.14,104.15,14748.0,95.3402,95.3585,95.331,95.3402,14748.0
2020-01-16 11:45:00,104.15,104.19,104.11,104.12,18807.0,95.3402,95.3768,95.3036,95.3127,18807.0
2020-01-16 11:50:00,104.11,104.13,104.08,104.11,19794.0,95.3036,95.3219,95.2761,95.3036,19794.0
2020-01-16 11:55:00,104.11,104.13,104.08,104.11,27037.0,95.3036,95.3219,95.2761,95.3036,27037.0
2020-01-16 12:00:00,104.1,104.11,104.08,104.1,18264.0,95.2944,95.3036,95.2761,95.2944,18264.0
2020-01-16 12:05:00,104.1,104.13,104.09,104.1,26100.0,95.2944,95.3219,95.2853,95.2944,26100.0
2020-01-16 12:10:00,104.11,104.14,104.09,104.14,34030.0,95.3036,95.331,95.2853,95.331,34030.0
2020-01-16 12:15:00,104.13,104.13,104.07,104.07,26203.0,95.3219,95.3219,95.267,95.267,26203.0
2020-01-16 12:20:00,104.07,104.09,104.04,104.07,31954.0,95.267,95.2853,95.2395,95.267,31954.0
2020-01-16 12:25:00,104.06,104.07,103.98,103.98,47682.0,95.2578,95.267,95.1846,95.1846,47682.0
2020-01-16 12:30:00,103.98,104.02,103.97,104.02,22027.0,95.1846,95.2212,95.1754,95.2212,22027.0
2020-01-16 12:35:00,104.02,104.05,104.01,104.02,18566.0,95.2212,95.2486,95.212,95.2212,18566.0
2020-01-16 12:40:00,104.02,104.06,104.01,104.06,20444.0,95.2212,95.2578,95.212,95.2578,20444.0
2020-01-16 12:45:00,104.07,104.09,104.05,104.08,26062.0,95.267,95.2853,95.2486,95.2761,26062.0
2020-01-16 12:50:00,104.08,104.12,104.07,104.11,29076.0,95.2761,95.3127,95.267,95.3036,29076.0
2020-01-16 12:55:00,104.1,104.1,104.02,104.04,36061.0,95.2944,95.2944,95.2212,95.2395,36061.0
2020-01-16 13:00:00,104.04,104.1,104.04,104.08,60447.0,95.2395,95.2944,95.2395,95.2761,60447.0
2020-01-16 13:05:00,104.09,104.11,104.08,104.09,60360.0,95.2853,95.3036,95.2761,95.2853,60360.0
2020-01-16 13:10:00,104.09,104.11,104.08,104.1,25901.0,95.2853,95.3036,95.2761,95.2944,25901.0
2020-01-16 13:15:00,104.09,104.13,104.09,104.11,23891.0,95.2853,95.3219,95.2853,95.3036,23891.0
2020-01-16 13:20:00,104.11,104.14,104.09,104.09,41218.0,95.3036,95.331,95.2853,95.2853,41218.0
2020-01-16 13:25:00,104.09,104.1,104.07,104.07,27536.0,95.2853,95.2944,95.267,95.267,27536.0
2020-01-16 13:30:00,104.06,104.13,104.05,104.13,18610.0,95.2578,95.3219,95.2486,95.3219,18610.0
2020-01-16 13:35:00,104.12,104.12,104.0,104.1,87027.0,95.3127,95.3127,95.2029,95.2944,87027.0
2020-01-16 13:40:00,104.1,104.13,104.08,104.09,59735.0,95.2944,95.3219,95.2761,95.2853,59735.0
2020-01-16 13:45:00,104.09,104.14,104.08,104.12,16406.0,95.2853,95.331,95.2761,95.3127,16406.0
2020-01-16 13:50:00,104.13,104.14,104.11,104.13,19351.0,95.3219,95.331,95.3036,95.3219,19351.0
2020-01-16 13:55:00,104.13,104.15,104.11,104.14,21714.0,95.3219,95.3402,95.3036,95.331,21714.0
2020-01-16 14:00:00,104.14,104.14,104.07,104.08,38977.0,95.331,95.331,95.267,95.2761,38977.0
2020-01-16 14:05:00,104.08,104.14,104.08,104.11,31840.0,95.2761,95.331,95.2761,95.3036,31840.0
2020-01-16 14:10:00,104.11,104.11,104.08,104.1,29442.0,95.3036,95.3036,95.2761,95.2944,29442.0
2020-01-16 14:15:00,104.1,104.12,104.07,104.1,51637.0,95.2944,95.3127,95.267,95.2944,51637.0
2020-01-16 14:20:00,104.1,104.12,104.08,104.11,34646.0,95.2944,95.3127,95.2761,95.3036,34646.0
2020-01-16 14:25:00,104.1,104.12,104.09,104.11,28961.0,95.2944,95.3127,95.2853,95.3036,28961.0
2020-01-16 14:30:00,104.11,104.15,104.1,104.15,48928.0,95.3036,95.3402,95.2944,95.3402,48928.0
2020-01-16 14:35:00,104.14,104.16,104.12,104.16,59137.0,95.331,95.3493,95.3127,95.3493,59137.0
2020-01-16 14:40:00,104.16,104.16,104.1,104.11,34674.0,95.3493,95.3493,95.2944,95.3036,34674.0
2020-01-16 14:45:00,104.12,104.14,104.09,104.14,27269.0,95.3127,95.331,95.2853,95.331,27269.0
2020-01-16 14:50:00,104.14,104.17,104.13,104.15,31763.0,95.331,95.3585,95.3219,95.3402,31763.0
2020-01-16 14:55:00,104.16,104.17,104.14,104.14,52098.0,95.3493,95.3585,95.331,95.331,52098.0
2020-01-16 15:00:00,104.15,104.17,104.13,104.17,45743.0,95.3402,95.3585,95.3219,95.3585,45743.0
2020-01-16 15:05:00,104.17,104.19,104.14,104.18,79697.0,95.3585,95.3768,95.331,95.3676,79697.0
2020-01-16 15:10:00,104.18,104.24,104.16,104.24,130633.0,95.3676,95.4226,95.3493,95.4226,130633.0
2020-01-16 15:15:00,104.24,104.25,104.21,104.22,49805.0,95.4226,95.4317,95.3951,95.4043,49805.0
2020-01-16 15:20:00,104.23,104.24,104.2,104.22,36969.0,95.4134,95.4226,95.386,95.4043,36969.0
2020-01-16 15:25:00,104.22,104.23,104.2,104.21,42449.0,95.4043,95.4134,95.386,95.3951,42449.0
2020-01-16 15:30:00,104.21,104.3,104.2,104.29,130192.0,95.3951,95.4775,95.386,95.4683,130192.0
2020-01-16 15:35:00,104.29,104.33,104.29,104.31,108632.0,95.4683,95.505,95.4683,95.4867,108632.0
2020-01-16 15:40:00,104.31,104.34,104.29,104.33,136927.0,95.4867,95.5141,95.4683,95.505,136927.0
2020-01-16 15:45:00,104.32,104.35,104.27,104.33,162456.0,95.4958,95.5233,95.45,95.505,162456.0
2020-01-16 15:50:00,104.33,104.43,104.33,104.41,180393.0,95.505,95.5965,95.505,95.5782,180393.0
2020-01-16 15:55:00,104.42,104.53,104.4,104.49,595951.0,95.5873,95.688,95.569,95.6514,595951.0
2020-01-17 09:30:00,104.23,104.6,104.23,104.52,283101.0,95.4134,95.7521,95.4134,95.6789,283101.0
2020-01-17 09:35:00,104.52,104.55,104.41,104.48,307699.0,95.6789,95.7064,95.5782,95.6423,307699.0
2020-01-17 09:40:00,104.48,104.56,104.42,104.43,77678.0,95.6423,95.7155,95.5873,95.5965,77678.0
2020-01-17 09:45:00,104.43,104.43,104.28,104.35,95138.0,95.5965,95.5965,95.4592,95.5233,95138.0
2020-01-17 09:50:00,104.34,104.37,104.26,104.37,110756.0,95.5141,95.5416,95.4409,95.5416,110756.0
2020-01-17 09:55:00,104.38,104.6,104.38,104.57,126700.0,95.5507,95.7521,95.5507,95.7247,126700.0
2020-01-17 10:00:00,104.57,104.6,104.52,104.57,85950.0,95.7247,95.7521,95.6789,95.7247,85950.0
2020-01-17 10:05:00,104.56,104.58,104.45,104.51,56148.0,95.7155,95.7338,95.6148,95.6697,56148.0
2020-01-17 10:10:00,104.52,104.53,104.36,104.41,52152.0,95.6789,95.688,95.5324,95.5782,52152.0
2020-01-17 10:15:00,104.4,104.46,104.37,104.46,76412.0,95.569,95.624,95.5416,95.624,76412.0
2020-01-17 10:20:00,104.45,104.49,104.43,104.47,59904.0,95.6148,95.6514,95.5965,95.6331,59904.0
2020-01-17 10:25:00,104.47,104.56,104.47,104.53,48710.0,95.6331,95.7155,95.6331,95.688,48710.0
2020-01-17 10:30:00,104.53,104.56,104.47,104.48,53136.0,95.688,95.7155,95.6331,95.6423,53136.0
2020-01-17 10:35:00,104.49,104.53,104.44,104.47,107050.0,95.6514,95.688,95.6057,95.6331,107050.0
2020-01-17 10:40:00,104.46,104.51,104.44,104.49,52073.0,95.624,95.6697,95.6057,95.6514,52073.0
2020-01-17 10:45:00,104.49,104.49,104.43,104.45,73383.0,95.6514,95.6514,95.5965,95.6148,73383.0
2020-01-17 10:50:00,104.45,104.45,104.39,104.41,52793.0,95.6148,95.6148,95.5599,95.5782,52793.0
2020-01-17 10:55:00,104.4,104.44,104.38,104.44,61201.0,95.569,95.6057,95.5507,95.6057,61201.0
2020-01-17 11:00:00,104.43,104.51,104.43,104.48,65856.0,95.5965,95.6697,95.5965,95.6423,65856.0
2020-01-17 11:05:00,104.49,104.5,104.46,104.48,57444.0,95.6514,95.6606,95.624,95.6423,57444.0
2020-01-17 11:10:00,104.47,104.48,104.4,104.4,106519.0,95.6331,95.6423,95.569,95.569,106519.0
2020-01-17 11:15:00,104.41,104.46,104.37,104.42,68640.0,95.5782,95.624,95.5416,95.5873,68640.0
2020-01-17 11:20:00,104.42,104.43,104.39,104.4,62788.0,95.5873,95.5965,95.5599,95.569,62788.0
2020-01-17 11:25:00,104.39,104.52,104.37,104.51,64518.0,95.5599,95.6789,95.5416,95.6697,64518.0
2020-01-17 11:30:00,104.51,104.6,104.51,104.57,65001.0,95.6697,95.7521,95.6697,95.7247,65001.0
2020-01-17 11:35:00,104.58,104.6,104.57,104.58,29596.0,95.7338,95.7521,95.7247,95.7338,29596.0
2020-01-17 11:40:00,104.58,104.6,104.5,104.53,38694.0,95.7338,95.7521,95.6606,95.688,38694.0
2020-01-17 11:45:00,104.54,104.54,104.48,104.52,76570.0,95.6972,95.6972,95.6423,95.6789,76570.0
2020-01-17 11:50:00,104.52,104.57,104.5,104.55,20879.0,95.6789,95.7247,95.6606,95.7064,20879.0
2020-01-17 11:55:00,104.55,104.58,104.53,104.55,45888.0,95.7064,95.7338,95.688,95.7064,45888.0
2020-01-17 12:00:00,104.56,104.6,104.55,104.58,69954.0,95.7155,95.7521,95.7064,95.7338,69954.0
2020-01-17 12:05:00,104.58,104.58,104.5,104.51,85078.0,95.7338,95.7338,95.6606,95.6697,85078.0
2020-01-17 12:10:00,104.5,104.58,104.5,104.55,150316.0,95.6606,95.7338,95.6606,95.7064,150316.0
2020-01-17 12:15:00,104.56,104.59,104.54,104.58,23639.0,95.7155,95.743,95.6972,95.7338,23639.0
2020-01-17 12:20:00,104.58,104.6,104.57,104.58,20100.0,95.7338,95.7521,95.7247,95.7338,20100.0
2020-01-17 12:25:00,104.59,104.65,104.58,104.63,33508.0,95.743,95.7979,95.7338,95.7796,33508.0
2020-01-17 12:30:00,104.64,104.64,104.53,104.54,64631.0,95.7887,95.7887,95.688,95.6972,64631.0
2020-01-17 12:35:00,104.53,104.57,104.51,104.56,19165.0,95.688,95.7247,95.6697,95.7155,19165.0
2020-01-17 12:40:00,104.56,104.59,104.53,104.53,26675.0,95.7155,95.743,95.688,95.688,26675.0
2020-01-17 12:45:00,104.54,104.56,104.52,104.53,18820.0,95.6972,95.7155,95.6789,95.688,18820.0
2020-01-17 12:50:00,104.52,104.55,104.49,104.54,32503.0,95.6789,95.7064,95.6514,95.6972,32503.0
2020-01-17 12:55:00,104.54,104.54,104.49,104.5,20892.0,95.6972,95.6972,95.6514,95.6606,20892.0
2020-01-17 13:00:00,104.5,104.53,104.48,104.5,49227.0,95.6606,95.688,95.6423,95.6606,49227.0
2020-01-17 13:05:00,104.5,104.51,104.47,104.49,36401.0,95.6606,95.6697,95.6331,95.6514,36401.0
2020-01-17 13:10:00,104.49,104.53,104.48,104.53,14448.0,95.6514,95.688,95.6423,95.688,14448.0
2020-01-17 13:15:00,104.53,104.56,104.51,104.56,19164.0,95.688,95.7155,95.6697,95.7155,19164.0
2020-01-17 13:20:00,104.56,104.56,104.48,104.49,23771.0,95.7155,95.7155,95.6423,95.6514,23771.0
2020-01-17 13:25:00,104.49,104.5,104.47,104.49,15970.0,95.6514,95.6606,95.6331,95.6514,15970.0
2020-01-17 13:30:00,104.49,104.52,104.49,104.5,15869.0,95.6514,95.6789,95.6514,95.6606,15869.0
2020-01-17 13:35:00,104.51,104.53,104.49,104.5,42730.0,95.6697,95.688,95.6514,95.6606,42730.0
2020-01-17 13:40:00,104.5,104.51,104.47,104.49,41867.0,95.6606,95.6697,95.6331,95.6514,41867.0
2020-01-17 13:45:00,104.5,104.5,104.47,104.49,15812.0,95.6606,95.6606,95.6331,95.6514,15812.0
2020-01-17 13:50:00,104.5,104.55,104.49,104.55,149472.0,95.6606,95.7064,95.6514,95.7064,149472.0
2020-01-17 13:55:00,104.55,104.55,104.49,104.51,30587.0,95.7064,95.7064,95.6514,95.6697,30587.0
2020-01-17 14:00:00,104.51,104.56,104.5,104.53,33835.0,95.6697,95.7155,95.6606,95.688,33835.0
2020-01-17 14:05:00,104.54,104.56,104.51,104.55,26041.0,95.6972,95.7155,95.6697,95.7064,26041.0
2020-01-17 14:10:00,104.56,104.6,104.55,104.59,33665.0,95.7155,95.7521,95.7064,95.743,33665.0
2020-01-17 14:15:00,104.59,104.6,104.56,104.57,15522.0,95.743,95.7521,95.7155,95.7247,15522.0
2020-01-17 14:20:00,104.57,104.58,104.51,104.52,38383.0,95.7247,95.7338,95.6697,95.6789,38383.0
2020-01-17 14:25:00,104.51,104.54,104.46,104.47,39488.0,95.6697,95.6972,95.624,95.6331,39488.0
2020-01-17 14:30:00,104.47,104.5,104.46,104.5,39648.0,95.6331,95.6606,95.624,95.6606,39648.0
2020-01-17 14:35:00,104.48,104.5,104.44,104.45,37521.0,95.6423,95.6606,95.6057,95.6148,37521.0
2020-01-17 14:40:00,104.46,104.48,104.45,104.47,26102.0,95.624,95.6423,95.6148,95.6331,26102.0
2020-01-17 14:45:00,104.47,104.5,104.46,104.46,18698.0,95.6331,95.6606,95.624,95.624,18698.0
2020-01-17 14:50:00,104.45,104.45,104.41,104.44,113472.0,95.6148,95.6148,95.5782,95.6057,113472.0
2020-01-17 14:55:00,104.45,104.51,104.44,104.51,41499.0,95.6148,95.6697,95.6057,95.6697,41499.0
2020-01-17 15:00:00,104.52,104.54,104.49,104.5,101393.0,95.6789,95.6972,95.6514,95.6606,101393.0
2020-01-17 15:05:00,104.49,104.5,104.44,104.45,55331.0,95.6514,95.6606,95.6057,95.6148,55331.0
2020-01-17 15:10:00,104.45,104.47,104.4,104.46,109447.0,95.6148,95.6331,95.569,95.624,109447.0
2020-01-17 15:15:00,104.45,104.48,104.44,104.47,81549.0,95.6148,95.6423,95.6057,95.6331,81549.0
2020-01-17 15:20:00,104.47,104.49,104.46,104.47,69285.0,95.6331,95.6514,95.624,95.6331,69285.0
2020-01-17 15:25:00,104.47,104.49,104.45,104.48,51091.0,95.6331,95.6514,95.6148,95.6423,51091.0
2020-01-17 15:30:00,104.48,104.58,104.48,104.53,146628.0,95.6423,95.7338,95.6423,95.688,146628.0
2020-01-17 15:35:00,104.53,104.54,104.47,104.48,160422.0,95.688,95.6972,95.6331,95.6423,160422.0
2020-01-17 15:40:00,104.48,104.5,104.45,104.45,93441.0,95.6423,95.6606,95.6148,95.6148,93441.0
2020-01-17 15:45:00,104.45,104.49,104.41,104.48,127802.0,95.6148,95.6514,95.5782,95.6423,127802.0
2020-01-17 15:50:00,104.49,104.56,104.47,104.56,195859.0,95.6514,95.7155,95.6331,95.7155,195859.0
2020-01-17 15:55:00,104.56,104.57,104.45,104.5,920602.0,95.7155,95.7247,95.6148,95.6606,920602.0
2020-01-21 09:30:00,104.25,104.35,104.21,104.31,266950.0,95.4317,95.5233,95.3951,95.4867,266950.0
2020-01-21 09:35:00,104.31,104.45,104.26,104.4,98856.0,95.4867,95.6148,95.4409,95.569,98856.0
2020-01-21 09:40:00,104.41,104.57,104.39,104.49,143234.0,95.5782,95.7247,95.5599,95.6514,143234.0
2020-01-21 09:45:00,104.5,104.59,104.47,104.57,49570.0,95.6606,95.743,95.6331,95.7247,49570.0
2020-01-21 09:50:00,104.58,104.73,104.57,104.72,99647.0,95.7338,95.8711,95.7247,95.862,99647.0
2020-01-21 09:55:00,104.73,104.74,104.63,104.63,114222.0,95.8711,95.8803,95.7796,95.7796,114222.0
2020-01-21 10:00:00,104.62,104.76,104.59,104.7,199878.0,95.7704,95.8986,95.743,95.8437,199878.0
2020-01-21 10:05:00,104.72,104.78,104.63,104.64,53902.0,95.862,95.9169,95.7796,95.7887,53902.0
2020-01-21 10:10:00,104.64,104.7,104.62,104.65,165903.0,95.7887,95.8437,95.7704,95.7979,165903.0
2020-01-21 10:15:00,104.65,104.66,104.47,104.47,96786.0,95.7979,95.807,95.6331,95.6331,96786.0
2020-01-21 10:20:00,104.46,104.48,104.39,104.43,91253.0,95.624,95.6423,95.5599,95.5965,91253.0
2020-01-21 10:25:00,104.44,104.58,104.43,104.56,400179.0,95.6057,95.7338,95.5965,95.7155,400179.0
2020-01-21 10:30:00,104.57,104.61,104.52,104.53,337452.0,95.7247,95.7613,95.6789,95.688,337452.0
2020-01-21 10:35:00,104.53,104.55,104.43,104.44,37289.0,95.688,95.7064,95.5965,95.6057,37289.0
2020-01-21 10:40:00,104.45,104.45,104.41,104.43,29317.0,95.6148,95.6148,95.5782,95.5965,29317.0
2020-01-21 10:45:00,104.43,104.46,104.4,104.42,49182.0,95.5965,95.624,95.569,95.5873,49182.0
2020-01-21 10:50:00,104.41,104.45,104.39,104.44,84050.0,95.5782,95.6148,95.5599,95.6057,84050.0
2020-01-21 10:55:00,104.45,104.5,104.37,104.38,161830.0,95.6148,95.6606,95.5416,95.5507,161830.0
2020-01-21 11:00:00,104.38,104.51,104.36,104.5,47599.0,95.5507,95.6697,95.5324,95.6606,47599.0
2020-01-21 11:05:00,104.51,104.59,104.49,104.56,43547.0,95.6697,95.743,95.6514,95.7155,43547.0
2020-01-21 11:10:00,104.55,104.7,104.55,104.69,30398.0,95.7064,95.8437,95.7064,95.8345,30398.0
2020-01-21 11:15:00,104.69,104.72,104.66,104.7,72829.0,95.8345,95.862,95.807,95.8437,72829.0
2020-01-21 11:20:00,104.7,104.75,104.7,104.73,24892.0,95.8437,95.8894,95.8437,95.8711,24892.0
2020-01-21 11:25:00,104.73,104.75,104.69,104.71,19328.0,95.8711,95.8894,95.8345,95.8528,19328.0
2020-01-21 11:30:00,104.71,104.75,104.68,104.72,45894.0,95.8528,95.8894,95.8254,95.862,45894.0
2020-01-21 11:35:00,104.71,104.76,104.7,104.75,20231.0,95.8528,95.8986,95.8437,95.8894,20231.0
2020-01-21 11:40:00,104.74,104.79,104.73,104.77,55023.0,95.8803,95.9261,95.8711,95.9077,55023.0
2020-01-21 11:45:00,104.77,104.79,104.71,104.72,19525.0,95.9077,95.9261,95.8528,95.862,19525.0
2020-01-21 11:50:00,104.73,104.73,104.69,104.71,32359.0,95.8711,95.8711,95.8345,95.8528,32359.0
2020-01-21 11:55:00,104.71,104.72,104.67,104.67,17330.0,95.8528,95.862,95.8162,95.8162,17330.0
2020-01-21 12:00:00,104.67,104.71,104.64,104.7,16400.0,95.8162,95.8528,95.7887,95.8437,16400.0
2020-01-21 12:05:00,104.69,104.71,104.66,104.7,25900.0,95.8345,95.8528,95.807,95.8437,25900.0
2020-01-21 12:10:00,104.7,104.71,104.62,104.64,14423.0,95.8437,95.8528,95.7704,95.7887,14423.0
2020-01-21 12:15:00,104.63,104.67,104.63,104.64,7050.0,95.7796,95.8162,95.7796,95.7887,7050.0
2020-01-21 12:20:00,104.64,104.66,104.63,104.63,10377.0,95.7887,95.807,95.7796,95.7796,10377.0
2020-01-21 12:25:00,104.62,104.66,104.61,104.63,17757.0,95.7704,95.807,95.7613,95.7796,17757.0
2020-01-21 12:30:00,104.62,104.66,104.61,104.64,17331.0,95.7704,95.807,95.7613,95.7887,17331.0
2020-01-21 12:35:00,104.64,104.69,104.63,104.68,9407.0,95.7887,95.8345,95.7796,95.8254,9407.0
2020-01-21 12:40:00,104.68,104.69,104.6,104.6,105218.0,95.8254,95.8345,95.7521,95.7521,105218.0
2020-01-21 12:45:00,104.59,104.59,104.54,104.54,29316.0,95.743,95.743,95.6972,95.6972,29316.0
2020-01-21 12:50:00,104.55,104.58,104.51,104.55,28805.0,95.7064,95.7338,95.6697,95.7064,28805.0
2020-01-21 12:55:00,104.55,104.58,104.54,104.55,16063.0,95.7064,95.7338,95.6972,95.7064,16063.0
2020-01-21 13:00:00,104.54,104.63,104.54,104.63,50037.0,95.6972,95.7796,95.6972,95.7796,50037.0
2020-01-21 13:05:00,104.62,104.63,104.6,104.61,20950.0,95.7704,95.7796,95.7521,95.7613,20950.0
2020-01-21 13:10:00,104.61,104.61,104.57,104.59,37119.0,95.7613,95.7613,95.7247,95.743,37119.0
2020-01-21 13:15:00,104.59,104.6,104.48,104.49,55025.0,95.743,95.7521,95.6423,95.6514,55025.0
2020-01-21 13:20:00,104.48,104.5,104.41,104.49,53469.0,95.6423,95.6606,95.5782,95.6514,53469.0
2020-01-21 13:25:00,104.49,104.53,104.49,104.53,121663.0,95.6514,95.688,95.6514,95.688,121663.0
2020-01-21 13:30:00,104.52,104.53,104.43,104.52,40890.0,95.6789,95.688,95.5965,95.6789,40890.0
2020-01-21 13:35:00,104.52,104.54,104.45,104.47,41004.0,95.6789,95.6972,95.6148,95.6331,41004.0
2020-01-21 13:40:00,104.47,104.53,104.44,104.52,54335.0,95.6331,95.688,95.6057,95.6789,54335.0
2020-01-21 13:45:00,104.53,104.57,104.51,104.55,72733.0,95.688,95.7247,95.6697,95.7064,72733.0
2020-01-21 13:50:00,104.55,104.6,104.5,104.55,43447.0,95.7064,95.7521,95.6606,95.7064,43447.0
2020-01-21 13:55:00,104.55,104.61,104.54,104.55,54849.0,95.7064,95.7613,95.6972,95.7064,54849.0
2020-01-21 14:00:00,104.54,104.6,104.48,104.6,69780.0,95.6972,95.7521,95.6423,95.7521,69780.0
2020-01-21 14:05:00,104.6,104.7,104.57,104.7,69567.0,95.7521,95.8437,95.7247,95.8437,69567.0
2020-01-21 14:10:00,104.7,104.76,104.69,104.73,95519.0,95.8437,95.8986,95.8345,95.8711,95519.0
2020-01-21 14:15:00,104.73,104.78,104.71,104.75,119186.0,95.8711,95.9169,95.8528,95.8894,119186.0
2020-01-21 14:20:00,104.75,104.78,104.72,104.75,31938.0,95.8894,95.9169,95.862,95.8894,31938.0
2020-01-21 14:25:00,104.75,104.77,104.72,104.72,149238.0,95.8894,95.9077,95.862,95.862,149238.0
2020-01-21 14:30:00,104.72,104.73,104.68,104.7,23995.0,95.862,95.8711,95.8254,95.8437,23995.0
2020-01-21 14:35:00,104.7,104.74,104.66,104.74,35567.0,95.8437,95.8803,95.807,95.8803,35567.0
2020-01-21 14:40:00,104.74,104.77,104.73,104.77,40961.0,95.8803,95.9077,95.8711,95.9077,40961.0
2020-01-21 14:45:00,104.77,104.78,104.7,104.73,76152.0,95.9077,95.9169,95.8437,95.8711,76152.0
2020-01-21 14:50:00,104.72,104.77,104.7,104.76,47699.0,95.862,95.9077,95.8437,95.8986,47699.0
2020-01-21 14:55:00,104.76,104.79,104.75,104.76,71152.0,95.8986,95.9261,95.8894,95.8986,71152.0
2020-01-21 15:00:00,104.76,104.84,104.75,104.83,83081.0,95.8986,95.9718,95.8894,95.9627,83081.0
2020-01-21 15:05:00,104.83,104.83,104.72,104.74,70191.0,95.9627,95.9627,95.862,95.8803,70191.0
2020-01-21 15:10:00,104.74,104.77,104.71,104.75,46124.0,95.8803,95.9077,95.8528,95.8894,46124.0
2020-01-21 15:15:00,104.75,104.75,104.68,104.68,101519.0,95.8894,95.8894,95.8254,95.8254,101519.0
2020-01-21 15:20:00,104.67,104.68,104.6,104.64,42266.0,95.8162,95.8254,95.7521,95.7887,42266.0
2020-01-21 15:25:00,104.64,104.64,104.59,104.63,68582.0,95.7887,95.7887,95.743,95.7796,68582.0
2020-01-21 15:30:00,104.62,104.68,104.6,104.61,128255.0,95.7704,95.8254,95.7521,95.7613,128255.0
2020-01-21 15:35:00,104.6,104.62,104.56,104.59,137375.0,95.7521,95.7704,95.7155,95.743,137375.0
2020-01-21 15:40:00,104.58,104.6,104.54,104.59,122604.0,95.7338,95.7521,95.6972,95.743,122604.0
2020-01-21 15:45:00,104.59,104.61,104.49,104.49,100265.0,95.743,95.7613,95.6514,95.6514,100265.0
2020-01-21 15:50:00,104.48,104.56,104.47,104.56,244598.0,95.6423,95.7155,95.6331,95.7155,244598.0
2020-01-21 15:55:00,104.56,104.63,104.55,104.62,361230.0,95.7155,95.7796,95.7064,95.7704,361230.0
2020-01-22 09:30:00,104.83,104.83,104.64,104.83,165571.0,95.9627,95.9627,95.7887,95.9627,165571.0
2020-01-22 09:35:00,104.82,104.92,104.81,104.85,153752.0,95.9535,96.0451,95.9444,95.981,153752.0
2020-01-22 09:40:00,104.84,104.87,104.76,104.85,76444.0,95.9718,95.9993,95.8986,95.981,76444.0
2020-01-22 09:45:00,104.86,104.88,104.82,104.88,98343.0,95.9901,96.0084,95.9535,96.0084,98343.0
2020-01-22 09:50:00,104.87,104.87,104.66,104.72,83498.0,95.9993,95.9993,95.807,95.862,83498.0
2020-01-22 09:55:00,104.71,104.76,104.69,104.73,31628.0,95.8528,95.8986,95.8345,95.8711,31628.0
2020-01-22 10:00:00,104.72,104.86,104.72,104.8,49539.0,95.862,95.9901,95.862,95.9352,49539.0
2020-01-22 10:05:00,104.79,104.79,104.65,104.69,49258.0,95.9261,95.9261,95.7979,95.8345,49258.0
2020-01-22 10:10:00,104.69,104.71,104.63,104.67,78770.0,95.8345,95.8528,95.7796,95.8162,78770.0
2020-01-22 10:15:00,104.66,104.84,104.65,104.84,30264.0,95.807,95.9718,95.7979,95.9718,30264.0
2020-01-22 10:20:00,104.84,104.97,104.84,104.94,42740.0,95.9718,96.0908,95.9718,96.0634,42740.0
2020-01-22 10:25:00,104.93,104.98,104.87,104.89,48588.0,96.0542,96.1,95.9993,96.0176,48588.0
2020-01-22 10:30:00,104.89,104.95,104.88,104.94,40271.0,96.0176,96.0725,96.0084,96.0634,40271.0
2020-01-22 10:35:00,104.94,104.97,104.81,104.87,43529.0,96.0634,96.0908,95.9444,95.9993,43529.0
2020-01-22 10:40:00,104.87,104.9,104.8,104.9,35549.0,95.9993,96.0267,95.9352,96.0267,35549.0
2020-01-22 10:45:00,104.9,104.97,104.86,104.87,55173.0,96.0267,96.0908,95.9901,95.9993,55173.0
2020-01-22 10:50:00,104.87,104.91,104.81,104.85,37074.0,95.9993,96.0359,95.9444,95.981,37074.0
2020-01-22 10:55:00,104.85,104.87,104.74,104.75,60094.0,95.981,95.9993,95.8803,95.8894,60094.0
2020-01-22 11:00:00,104.74,104.8,104.7,104.76,32627.0,95.8803,95.9352,95.8437,95.8986,32627.0
2020-01-22 11:05:00,104.76,104.78,104.71,104.75,47885.0,95.8986,95.9169,95.8528,95.8894,47885.0
2020-01-22 11:10:00,104.75,104.76,104.61,104.63,56242.0,95.8894,95.8986,95.7613,95.7796,56242.0
2020-01-22 11:15:00,104.63,104.7,104.62,104.65,29341.0,95.7796,95.8437,95.7704,95.7979,29341.0
2020-01-22 11:20:00,104.64,104.66,104.6,104.61,26589.0,95.7887,95.807,95.7521,95.7613,26589.0
2020-01-22 11:25:00,104.61,104.64,104.6,104.6,34787.0,95.7613,95.7887,95.7521,95.7521,34787.0
2020-01-22 11:30:00,104.6,104.72,104.59,104.69,42774.0,95.7521,95.862,95.743,95.8345,42774.0
2020-01-22 11:35:00,104.7,104.73,104.68,104.71,37661.0,95.8437,95.8711,95.8254,95.8528,37661.0
2020-01-22 11:40:00,104.72,104.72,104.65,104.68,21643.0,95.862,95.862,95.7979,95.8254,21643.0
2020-01-22 11:45:00,104.69,104.73,104.67,104.69,81282.0,95.8345,95.8711,95.8162,95.8345,81282.0
2020-01-22 11:50:00,104.68,104.78,104.67,104.77,58675.0,95.8254,95.9169,95.8162,95.9077,58675.0
2020-01-22 11:55:00,104.77,104.78,104.72,104.75,24841.0,95.9077,95.9169,95.862,95.8894,24841.0
2020-01-22 12:00:00,104.75,104.77,104.7,104.72,29002.0,95.8894,95.9077,95.8437,95.862,29002.0
2020-01-22 12:05:00,104.72,104.73,104.68,104.72,34728.0,95.862,95.8711,95.8254,95.862,34728.0
2020-01-22 12:10:00,104.73,104.75,104.69,104.69,27546.0,95.8711,95.8894,95.8345,95.8345,27546.0
2020-01-22 12:15:00,104.68,104.7,104.62,104.62,59131.0,95.8254,95.8437,95.7704,95.7704,59131.0
2020-01-22 12:20:00,104.61,104.65,104.59,104.64,59130.0,95.7613,95.7979,95.743,95.7887,59130.0
2020-01-22 12:25:00,104.65,104.65,104.59,104.64,21799.0,95.7979,95.7979,95.743,95.7887,21799.0
2020-01-22 12:30:00,104.64,104.67,104.63,104.65,20287.0,95.7887,95.8162,95.7796,95.7979,20287.0
2020-01-22 12:35:00,104.64,104.65,104.6,104.6,13364.0,95.7887,95.7979,95.7521,95.7521,13364.0
2020-01-22 12:40:00,104.59,104.65,104.59,104.63,21164.0,95.743,95.7979,95.743,95.7796,21164.0
2020-01-22 12:45:00,104.63,104.67,104.63,104.64,30490.0,95.7796,95.8162,95.7796,95.7887,30490.0
2020-01-22 12:50:00,104.64,104.68,104.61,104.67,18923.0,95.7887,95.8254,95.7613,95.8162,18923.0
2020-01-22 12:55:00,104.68,104.73,104.67,104.71,21475.0,95.8254,95.8711,95.8162,95.8528,21475.0
2020-01-22 13:00:00,104.72,104.76,104.71,104.76,81325.0,95.862,95.8986,95.8528,95.8986,81325.0
2020-01-22 13:05:00,104.76,104.84,104.76,104.84,229214.0,95.8986,95.9718,95.8986,95.9718,229214.0
2020-01-22 13:10:00,104.84,104.93,104.82,104.93,34708.0,95.9718,96.0542,95.9535,96.0542,34708.0
2020-01-22 13:15:00,104.93,104.94,104.89,104.92,23543.0,96.0542,96.0634,96.0176,96.0451,23543.0
2020-01-22 13:20:00,104.92,104.93,104.89,104.9,37095.0,96.0451,96.0542,96.0176,96.0267,37095.0
2020-01-22 13:25:00,104.9,104.94,104.9,104.91,40645.0,96.0267,96.0634,96.0267,96.0359,40645.0
2020-01-22 13:30:00,104.92,104.97,104.91,104.97,25085.0,96.0451,96.0908,96.0359,96.0908,25085.0
2020-01-22 13:35:00,104.96,104.98,104.96,104.98,17286.0,96.0817,96.1,96.0817,96.1,17286.0
2020-01-22 13:40:00,104.98,105.0,104.97,104.98,29668.0,96.1,96.1183,96.0908,96.1,29668.0
2020-01-22 13:45:00,104.97,105.03,104.97,105.01,19601.0,96.0908,96.1457,96.0908,96.1274,19601.0
2020-01-22 13:50:00,105.01,105.04,105.0,105.04,27198.0,96.1274,96.1549,96.1183,96.1549,27198.0
2020-01-22 13:55:00,105.04,105.06,104.97,104.98,20265.0,96.1549,96.1732,96.0908,96.1,20265.0
2020-01-22 14:00:00,104.98,105.02,104.96,105.01,24829.0,96.1,96.1366,96.0817,96.1274,24829.0
2020-01-22 14:05:00,105.0,105.06,104.99,105.06,9808.0,96.1183,96.1732,96.1091,96.1732,9808.0
2020-01-22 14:10:00,105.07,105.08,105.05,105.05,23576.0,96.1824,96.1915,96.1641,96.1641,23576.0
2020-01-22 14:15:00,105.05,105.06,104.98,104.99,68116.0,96.1641,96.1732,96.1,96.1091,68116.0
2020-01-22 14:20:00,104.98,105.01,104.96,104.98,97447.0,96.1,96.1274,96.0817,96.1,97447.0
2020-01-22 14:25:00,104.98,105.01,104.97,104.98,138140.0,96.1,96.1274,96.0908,96.1,138140.0
2020-01-22 14:30:00,104.98,104.99,104.96,104.98,26916.0,96.1,96.1091,96.0817,96.1,26916.0
2020-01-22 14:35:00,104.98,104.98,104.91,104.92,30792.0,96.1,96.1,96.0359,96.0451,30792.0
2020-01-22 14:40:00,104.92,104.93,104.87,104.9,17185.0,96.0451,96.0542,95.9993,96.0267,17185.0
2020-01-22 14:45:00,104.9,104.93,104.89,104.91,20964.0,96.0267,96.0542,96.0176,96.0359,20964.0
2020-01-22 14:50:00,104.91,104.94,104.9,104.94,12732.0,96.0359,96.0634,96.0267,96.0634,12732.0
2020-01-22 14:55:00,104.94,104.96,104.93,104.95,15976.0,96.0634,96.0817,96.0542,96.0725,15976.0
2020-01-22 15:00:00,104.95,104.95,104.86,104.86,69705.0,96.0725,96.0725,95.9901,95.9901,69705.0
2020-01-22 15:05:00,104.87,104.94,104.83,104.93,44748.0,95.9993,96.0634,95.9627,96.0542,44748.0
2020-01-22 15:10:00,104.93,104.94,104.86,104.86,43178.0,96.0542,96.0634,95.9901,95.9901,43178.0
2020-01-22 15:15:00,104.86,104.91,104.83,104.91,61998.0,95.9901,96.0359,95.9627,96.0359,61998.0
2020-01-22 15:20:00,104.91,104.91,104.79,104.82,88475.0,96.0359,96.0359,95.9261,95.9535,88475.0
2020-01-22 15:25:00,104.82,104.88,104.8,104.8,76877.0,95.9535,96.0084,95.9352,95.9352,76877.0
2020-01-22 15:30:00,104.81,104.87,104.8,104.82,93715.0,95.9444,95.9993,95.9352,95.9535,93715.0
2020-01-22 15:35:00,104.82,104.88,104.81,104.85,74369.0,95.9535,96.0084,95.9444,95.981,74369.0
2020-01-22 15:40:00,104.84,104.84,104.75,104.76,91703.0,95.9718,95.9718,95.8894,95.8986,91703.0
2020-01-22 15:45:00,104.77,104.89,104.74,104.83,186577.0,95.9077,96.0176,95.8803,95.9627,186577.0
2020-01-22 15:50:00,104.84,104.88,104.8,104.83,296208.0,95.9718,96.0084,95.9352,95.9627,296208.0
2020-01-22 15:55:00,104.82,104.87,104.73,104.74,853005.0,95.9535,95.9993,95.8711,95.8803,853005.0
2020-01-23 09:30:00,104.55,104.7,104.16,104.24,264015.0,95.7064,95.8437,95.3493,95.4226,264015.0
2020-01-23 09:35:00,104.23,104.26,104.09,104.23,229624.0,95.4134,95.4409,95.2853,95.4134,229624.0
2020-01-23 09:40:00,104.23,104.32,104.1,104.12,123091.0,95.4134,95.4958,95.2944,95.3127,123091.0
2020-01-23 09:45:00,104.13,104.19,104.04,104.05,142307.0,95.3219,95.3768,95.2395,95.2486,142307.0
2020-01-23 09:50:00,104.05,104.2,104.01,104.08,200956.0,95.2486,95.386,95.212,95.2761,200956.0
2020-01-23 09:55:00,104.09,104.2,104.07,104.2,134767.0,95.2853,95.386,95.267,95.386,134767.0
2020-01-23 10:00:00,104.19,104.19,104.07,104.08,120241.0,95.3768,95.3768,95.267,95.2761,120241.0
2020-01-23 10:05:00,104.09,104.16,104.03,104.07,139288.0,95.2853,95.3493,95.2303,95.267,139288.0
2020-01-23 10:10:00,104.07,104.18,104.06,104.17,182594.0,95.267,95.3676,95.2578,95.3585,182594.0
2020-01-23 10:15:00,104.18,104.21,104.14,104.2,71445.0,95.3676,95.3951,95.331,95.386,71445.0
2020-01-23 10:20:00,104.2,104.21,104.15,104.18,119705.0,95.386,95.3951,95.3402,95.3676,119705.0
2020-01-23 10:25:00,104.19,104.21,104.11,104.17,72452.0,95.3768,95.3951,95.3036,95.3585,72452.0
2020-01-23 10:30:00,104.17,104.2,104.09,104.1,79168.0,95.3585,95.386,95.2853,95.2944,79168.0
2020-01-23 10:35:00,104.11,104.15,104.02,104.02,95441.0,95.3036,95.3402,95.2212,95.2212,95441.0
2020-01-23 10:40:00,104.03,104.13,104.02,104.05,53309.0,95.2303,95.3219,95.2212,95.2486,53309.0
2020-01-23 10:45:00,104.05,104.07,103.99,104.0,111567.0,95.2486,95.267,95.1937,95.2029,111567.0
2020-01-23 10:50:00,104.0,104.02,103.93,103.93,95124.0,95.2029,95.2212,95.1388,95.1388,95124.0
2020-01-23 10:55:00,103.94,104.02,103.92,104.01,63886.0,95.1479,95.2212,95.1296,95.212,63886.0
2020-01-23 11:00:00,104.01,104.01,103.85,103.87,124535.0,95.212,95.212,95.0656,95.0839,124535.0
2020-01-23 11:05:00,103.87,103.87,103.78,103.78,172776.0,95.0839,95.0839,95.0015,95.0015,172776.0
2020-01-23 11:10:00,103.78,103.85,103.73,103.83,99355.0,95.0015,95.0656,94.9557,95.0473,99355.0
2020-01-23 11:15:00,103.84,103.86,103.74,103.74,63163.0,95.0564,95.0747,94.9649,94.9649,63163.0
2020-01-23 11:20:00,103.75,103.78,103.61,103.64,75953.0,94.974,95.0015,94.8459,94.8733,75953.0
2020-01-23 11:25:00,103.63,103.63,103.48,103.6,99536.0,94.8642,94.8642,94.7269,94.8367,99536.0
2020-01-23 11:30:00,103.6,103.74,103.6,103.7,125092.0,94.8367,94.9649,94.8367,94.9283,125092.0
2020-01-23 11:35:00,103.7,103.84,103.7,103.83,56434.0,94.9283,95.0564,94.9283,95.0473,56434.0
2020-01-23 11:40:00,103.83,103.87,103.78,103.79,39132.0,95.0473,95.0839,95.0015,95.0106,39132.0
2020-01-23 11:45:00,103.78,103.81,103.75,103.76,130442.0,95.0015,95.0289,94.974,94.9832,130442.0
2020-01-23 11:50:00,103.77,103.82,103.72,103.81,38178.0,94.9923,95.0381,94.9466,95.0289,38178.0
2020-01-23 11:55:00,103.8,103.89,103.8,103.89,33427.0,95.0198,95.1022,95.0198,95.1022,33427.0
2020-01-23 12:00:00,103.88,103.9,103.8,103.8,54291.0,95.093,95.1113,95.0198,95.0198,54291.0
2020-01-23 12:05:00,103.81,103.89,103.8,103.86,30752.0,95.0289,95.1022,95.0198,95.0747,30752.0
2020-01-23 12:10:00,103.86,103.9,103.85,103.89,29109.0,95.0747,95.1113,95.0656,95.1022,29109.0
2020-01-23 12:15:00,103.89,103.95,103.89,103.89,29054.0,95.1022,95.1571,95.1022,95.1022,29054.0
2020-01-23 12:20:00,103.89,103.94,103.89,103.91,31529.0,95.1022,95.1479,95.1022,95.1205,31529.0
2020-01-23 12:25:00,103.91,103.92,103.86,103.88,93443.0,95.1205,95.1296,95.0747,95.093,93443.0
2020-01-23 12:30:00,103.89,103.9,103.86,103.87,80114.0,95.1022,95.1113,95.0747,95.0839,80114.0
2020-01-23 12:35:00,103.88,103.88,103.81,103.82,162264.0,95.093,95.093,95.0289,95.0381,162264.0
2020-01-23 12:40:00,103.81,103.85,103.81,103.82,90690.0,95.0289,95.0656,95.0289,95.0381,90690.0
2020-01-23 12:45:00,103.81,103.85,103.8,103.81,138442.0,95.0289,95.0656,95.0198,95.0289,138442.0
2020-01-23 12:50:00,103.82,103.86,103.82,103.84,93146.0,95.0381,95.0747,95.0381,95.0564,93146.0
2020-01-23 12:55:00,103.84,103.85,103.78,103.79,22145.0,95.0564,95.0656,95.0015,95.0106,22145.0
2020-01-23 13:00:00,103.79,103.8,103.76,103.76,21817.0,95.0106,95.0198,94.9832,94.9832,21817.0
2020-01-23 13:05:00,103.77,103.79,103.76,103.78,18547.0,94.9923,95.0106,94.9832,95.0015,18547.0
2020-01-23 13:10:00,103.77,103.82,103.77,103.82,18739.0,94.9923,95.0381,94.9923,95.0381,18739.0
2020-01-23 13:15:00,103.81,103.82,103.75,103.8,29559.0,95.0289,95.0381,94.974,95.0198,29559.0
2020-01-23 13:20:00,103.79,103.92,103.79,103.9,56245.0,95.0106,95.1296,95.0106,95.1113,56245.0
2020-01-23 13:25:00,103.91,103.92,103.85,103.85,31489.0,95.1205,95.1296,95.0656,95.0656,31489.0
2020-01-23 13:30:00,103.85,103.92,103.84,103.9,53390.0,95.0656,95.1296,95.0564,95.1113,53390.0
2020-01-23 13:35:00,103.91,103.92,103.89,103.9,21686.0,95.1205,95.1296,95.1022,95.1113,21686.0
2020-01-23 13:40:00,103.91,104.01,103.9,103.99,63235.0,95.1205,95.212,95.1113,95.1937,63235.0
2020-01-23 13:45:00,103.99,104.04,103.98,104.04,49582.0,95.1937,95.2395,95.1846,95.2395,49582.0
2020-01-23 13:50:00,104.04,104.1,104.04,104.06,40459.0,95.2395,95.2944,95.2395,95.2578,40459.0
2020-01-23 13:55:00,104.06,104.07,104.0,104.02,40896.0,95.2578,95.267,95.2029,95.2212,40896.0
2020-01-23 14:00:00,104.02,104.07,103.99,104.01,59917.0,95.2212,95.267,95.1937,95.212,59917.0
2020-01-23 14:05:00,104.01,104.05,103.99,104.05,16599.0,95.212,95.2486,95.1937,95.2486,16599.0
2020-01-23 14:10:00,104.04,104.07,104.01,104.04,27206.0,95.2395,95.267,95.212,95.2395,27206.0
2020-01-23 14:15:00,104.04,104.1,104.02,104.08,94364.0,95.2395,95.2944,95.2212,95.2761,94364.0
2020-01-23 14:20:00,104.08,104.1,104.07,104.07,40643.0,95.2761,95.2944,95.267,95.267,40643.0
2020-01-23 14:25:00,104.07,104.08,104.03,104.05,159295.0,95.267,95.2761,95.2303,95.2486,159295.0
2020-01-23 14:30:00,104.06,104.15,104.06,104.09,257599.0,95.2578,95.3402,95.2578,95.2853,257599.0
2020-01-23 14:35:00,104.09,104.12,104.07,104.09,38824.0,95.2853,95.3127,95.267,95.2853,38824.0
2020-01-23 14:40:00,104.09,104.09,104.0,104.01,38241.0,95.2853,95.2853,95.2029,95.212,38241.0
2020-01-23 14:45:00,104.01,104.01,103.93,103.95,43801.0,95.212,95.212,95.1388,95.1571,43801.0
2020-01-23 14:50:00,103.96,104.03,103.95,104.0,39033.0,95.1663,95.2303,95.1571,95.2029,39033.0
2020-01-23 14:55:00,104.0,104.07,104.0,104.07,32681.0,95.2029,95.267,95.2029,95.267,32681.0
2020-01-23 15:00:00,104.08,104.1,104.06,104.08,60699.0,95.2761,95.2944,95.2578,95.2761,60699.0
2020-01-23 15:05:00,104.07,104.11,104.02,104.09,47315.0,95.267,95.3036,95.2212,95.2853,47315.0
2020-01-23 15:10:00,104.08,104.08,103.98,103.98,53741.0,95.2761,95.2761,95.1846,95.1846,53741.0
2020-01-23 15:15:00,103.98,104.04,103.97,103.98,60015.0,95.1846,95.2395,95.1754,95.1846,60015.0
2020-01-23 15:20:00,103.99,104.03,103.97,104.02,44231.0,95.1937,95.2303,95.1754,95.2212,44231.0
2020-01-23 15:25:00,104.03,104.05,103.96,104.03,72152.0,95.2303,95.2486,95.1663,95.2303,72152.0
2020-01-23 15:30:00,104.02,104.09,104.0,104.08,95338.0,95.2212,95.2853,95.2029,95.2761,95338.0
2020-01-23 15:35:00,104.07,104.13,104.07,104.13,77673.0,95.267,95.3219,95.267,95.3219,77673.0
2020-01-23 15:40:00,104.13,104.15,104.08,104.13,137328.0,95.3219,95.3402,95.2761,95.3219,137328.0
2020-01-23 15:45:00,104.13,104.22,104.13,104.19,161904.0,95.3219,95.4043,95.3219,95.3768,161904.0
2020-01-23 15:50:00,104.19,104.23,104.13,104.22,258923.0,95.3768,95.4134,95.3219,95.4043,258923.0
2020-01-23 15:55:00,104.22,104.24,104.16,104.19,408885.0,95.4043,95.4226,95.3493,95.3768,408885.0
2020-01-24 09:30:00,104.32,104.37,104.03,104.04,280568.0,95.4958,95.5416,95.2303,95.2395,280568.0
2020-01-24 09:35:00,104.05,104.12,103.81,103.91,139078.0,95.2486,95.3127,95.0289,95.1205,139078.0
2020-01-24 09:40:00,103.87,103.91,103.79,103.8,770564.0,95.0839,95.1205,95.0106,95.0198,770564.0
2020-01-24 09:45:00,103.8,103.8,103.72,103.75,257172.0,95.0198,95.0198,94.9466,94.974,257172.0
2020-01-24 09:50:00,103.74,103.83,103.73,103.78,708722.0,94.9649,95.0473,94.9557,95.0015,708722.0
2020-01-24 09:55:00,103.78,103.82,103.75,103.81,260887.0,95.0015,95.0381,94.974,95.0289,260887.0
2020-01-24 10:00:00,103.81,103.84,103.64,103.68,123023.0,95.0289,95.0564,94.8733,94.9099,123023.0
2020-01-24 10:05:00,103.67,103.7,103.5,103.56,703109.0,94.9008,94.9283,94.7452,94.8001,703109.0
2020-01-24 10:10:00,103.56,103.56,103.44,103.47,260424.0,94.8001,94.8001,94.6902,94.7177,260424.0
2020-01-24 10:15:00,103.47,103.51,103.39,103.39,207079.0,94.7177,94.7543,94.6445,94.6445,207079.0
2020-01-24 10:20:00,103.39,103.46,103.36,103.44,165138.0,94.6445,94.7086,94.617,94.6902,165138.0
2020-01-24 10:25:00,103.43,103.44,103.17,103.17,270196.0,94.6811,94.6902,94.4431,94.4431,270196.0
2020-01-24 10:30:00,103.17,103.2,103.12,103.14,296123.0,94.4431,94.4705,94.3973,94.4156,296123.0
2020-01-24 10:35:00,103.14,103.2,103.08,103.12,355312.0,94.4156,94.4705,94.3607,94.3973,355312.0
2020-01-24 10:40:00,103.13,103.15,103.02,103.03,224221.0,94.4065,94.4248,94.3058,94.3149,224221.0
2020-01-24 10:45:00,103.04,103.13,103.02,103.02,343863.0,94.3241,94.4065,94.3058,94.3058,343863.0
2020-01-24 10:50:00,103.03,103.06,103.0,103.05,180115.0,94.3149,94.3424,94.2875,94.3332,180115.0
2020-01-24 10:55:00,103.04,103.11,103.03,103.08,125198.0,94.3241,94.3882,94.3149,94.3607,125198.0
2020-01-24 11:00:00,103.09,103.18,103.05,103.17,223757.0,94.3698,94.4522,94.3332,94.4431,223757.0
2020-01-24 11:05:00,103.18,103.26,103.17,103.24,133512.0,94.4522,94.5255,94.4431,94.5072,133512.0
2020-01-24 11:10:00,103.25,103.28,103.06,103.06,133199.0,94.5163,94.5438,94.3424,94.3424,133199.0
2020-01-24 11:15:00,103.07,103.08,102.81,102.9,434870.0,94.3515,94.3607,94.1135,94.1959,434870.0
2020-01-24 11:20:00,102.91,102.91,102.65,102.67,571377.0,94.2051,94.2051,93.9671,93.9854,571377.0
2020-01-24 11:25:00,102.67,102.82,102.67,102.82,307969.0,93.9854,94.1227,93.9854,94.1227,307969.0
2020-01-24 11:30:00,102.81,102.82,102.66,102.71,211384.0,94.1135,94.1227,93.9762,94.022,211384.0
2020-01-24 11:35:00,102.72,102.86,102.71,102.84,79955.0,94.0311,94.1593,94.022,94.141,79955.0
2020-01-24 11:40:00,102.84,102.85,102.64,102.7,138730.0,94.141,94.1502,93.9579,94.0128,138730.0
2020-01-24 11:45:00,102.7,102.81,102.69,102.78,81083.0,94.0128,94.1135,94.0037,94.0861,81083.0
2020-01-24 11:50:00,102.77,102.84,102.73,102.79,119401.0,94.0769,94.141,94.0403,94.0952,119401.0
2020-01-24 11:55:00,102.78,102.82,102.69,102.7,84424.0,94.0861,94.1227,94.0037,94.0128,84424.0
2020-01-24 12:00:00,102.69,102.73,102.64,102.73,116756.0,94.0037,94.0403,93.9579,94.0403,116756.0
2020-01-24 12:05:00,102.72,102.73,102.61,102.68,102916.0,94.0311,94.0403,93.9305,93.9945,102916.0
2020-01-24 12:10:00,102.68,102.73,102.63,102.67,106629.0,93.9945,94.0403,93.9488,93.9854,106629.0
2020-01-24 12:15:00,102.65,102.67,102.4,102.45,315444.0,93.9671,93.9854,93.7382,93.784,315444.0
2020-01-24 12:20:00,102.44,102.65,102.44,102.65,66714.0,93.7748,93.9671,93.7748,93.9671,66714.0
2020-01-24 12:25:00,102.64,102.66,102.53,102.61,100240.0,93.9579,93.9762,93.8572,93.9305,100240.0
2020-01-24 12:30:00,102.61,102.75,102.6,102.73,183810.0,93.9305,94.0586,93.9213,94.0403,183810.0
2020-01-24 12:35:00,102.73,102.78,102.7,102.75,63225.0,94.0403,94.0861,94.0128,94.0586,63225.0
2020-01-24 12:40:00,102.76,102.85,102.74,102.78,240135.0,94.0678,94.1502,94.0495,94.0861,240135.0
2020-01-24 12:45:00,102.78,102.79,102.7,102.76,46606.0,94.0861,94.0952,94.0128,94.0678,46606.0
2020-01-24 12:50:00,102.76,102.79,102.72,102.79,97608.0,94.0678,94.0952,94.0311,94.0952,97608.0
2020-01-24 12:55:00,102.8,102.84,102.73,102.83,31996.0,94.1044,94.141,94.0403,94.1318,31996.0
2020-01-24 13:00:00,102.84,102.84,102.64,102.64,34611.0,94.141,94.141,93.9579,93.9579,34611.0
2020-01-24 13:05:00,102.64,102.73,102.59,102.71,31879.0,93.9579,94.0403,93.9121,94.022,31879.0
2020-01-24 13:10:00,102.71,102.71,102.58,102.58,107999.0,94.022,94.022,93.903,93.903,107999.0
2020-01-24 13:15:00,102.58,102.66,102.58,102.6,51317.0,93.903,93.9762,93.903,93.9213,51317.0
2020-01-24 13:20:00,102.6,102.75,102.58,102.75,16848.0,93.9213,94.0586,93.903,94.0586,16848.0
2020-01-24 13:25:00,102.77,102.77,102.64,102.66,55005.0,94.0769,94.0769,93.9579,93.9762,55005.0
2020-01-24 13:30:00,102.65,102.65,102.54,102.56,63986.0,93.9671,93.9671,93.8664,93.8847,63986.0
2020-01-24 13:35:00,102.56,102.62,102.55,102.58,184265.0,93.8847,93.9396,93.8755,93.903,184265.0
2020-01-24 13:40:00,102.58,102.58,102.47,102.53,83537.0,93.903,93.903,93.8023,93.8572,83537.0
2020-01-24 13:45:00,102.53,102.59,102.4,102.41,53276.0,93.8572,93.9121,93.7382,93.7474,53276.0
2020-01-24 13:50:00,102.41,102.45,102.33,102.44,173891.0,93.7474,93.784,93.6741,93.7748,173891.0
2020-01-24 13:55:00,102.45,102.52,102.4,102.51,53342.0,93.784,93.8481,93.7382,93.8389,53342.0
2020-01-24 14:00:00,102.52,102.54,102.38,102.4,103732.0,93.8481,93.8664,93.7199,93.7382,103732.0
2020-01-24 14:05:00,102.4,102.51,102.4,102.5,51313.0,93.7382,93.8389,93.7382,93.8298,51313.0
2020-01-24 14:10:00,102.49,102.49,102.37,102.39,74724.0,93.8206,93.8206,93.7108,93.7291,74724.0
2020-01-24 14:15:00,102.39,102.45,102.36,102.36,93902.0,93.7291,93.784,93.7016,93.7016,93902.0
2020-01-24 14:20:00,102.36,102.38,102.25,102.32,167897.0,93.7016,93.7199,93.6009,93.665,167897.0
2020-01-24 14:25:00,102.32,102.4,102.28,102.3,101491.0,93.665,93.7382,93.6284,93.6467,101491.0
2020-01-24 14:30:00,102.3,102.4,102.3,102.4,112568.0,93.6467,93.7382,93.6467,93.7382,112568.0
2020-01-24 14:35:00,102.39,102.41,102.29,102.39,155996.0,93.7291,93.7474,93.6375,93.7291,155996.0
2020-01-24 14:40:00,102.39,102.41,102.24,102.24,61514.0,93.7291,93.7474,93.5917,93.5917,61514.0
2020-01-24 14:45:00,102.25,102.3,102.2,102.26,339396.0,93.6009,93.6467,93.5551,93.6101,339396.0
2020-01-24 14:50:00,102.27,102.32,102.23,102.31,181364.0,93.6192,93.665,93.5826,93.6558,181364.0
2020-01-24 14:55:00,102.32,102.5,102.31,102.49,135156.0,93.665,93.8298,93.6558,93.8206,135156.0
2020-01-24 15:00:00,102.49,102.55,102.4,102.49,174810.0,93.8206,93.8755,93.7382,93.8206,174810.0
2020-01-24 15:05:00,102.49,102.53,102.45,102.48,74447.0,93.8206,93.8572,93.784,93.8114,74447.0
2020-01-24 15:10:00,102.48,102.5,102.42,102.47,63354.0,93.8114,93.8298,93.7565,93.8023,63354.0
2020-01-24 15:15:00,102.47,102.57,102.45,102.53,275849.0,93.8023,93.8938,93.784,93.8572,275849.0
2020-01-24 15:20:00,102.52,102.63,102.51,102.59,428757.0,93.8481,93.9488,93.8389,93.9121,428757.0
2020-01-24 15:25:00,102.58,102.6,102.53,102.53,63301.0,93.903,93.9213,93.8572,93.8572,63301.0
2020-01-24 15:30:00,102.53,102.53,102.35,102.39,297295.0,93.8572,93.8572,93.6924,93.7291,297295.0
2020-01-24 15:35:00,102.39,102.49,102.3,102.3,207840.0,93.7291,93.8206,93.6467,93.6467,207840.0
2020-01-24 15:40:00,102.3,102.32,102.21,102.28,173713.0,93.6467,93.665,93.5643,93.6284,173713.0
2020-01-24 15:45:00,102.28,102.43,102.26,102.43,210895.0,93.6284,93.7657,93.6101,93.7657,210895.0
2020-01-24 15:50:00,102.42,102.53,102.33,102.53,339525.0,93.7565,93.8572,93.6741,93.8572,339525.0
2020-01-24 15:55:00,102.52,102.56,102.4,102.46,601440.0,93.8481,93.8847,93.7382,93.7931,601440.0
2020-01-27 09:30:00,101.22,101.72,101.08,101.52,733430.0,92.658,93.1157,92.5299,92.9327,733430.0
2020-01-27 09:35:00,101.51,101.67,101.43,101.54,303126.0,92.9235,93.07,92.8503,92.951,303126.0
2020-01-27 09:40:00,101.54,101.59,101.35,101.46,224672.0,92.951,92.9967,92.777,92.8777,224672.0
2020-01-27 09:45:00,101.46,101.54,101.33,101.4,232536.0,92.8777,92.951,92.7587,92.8228,232536.0
2020-01-27 09:50:00,101.4,101.5,101.35,101.49,279791.0,92.8228,92.9143,92.777,92.9052,279791.0
2020-01-27 09:55:00,101.49,101.61,101.42,101.61,205621.0,92.9052,93.015,92.8411,93.015,205621.0
2020-01-27 10:00:00,101.6,101.62,101.33,101.34,175112.0,93.0059,93.0242,92.7587,92.7679,175112.0
2020-01-27 10:05:00,101.33,101.39,101.23,101.38,229107.0,92.7587,92.8136,92.6672,92.8045,229107.0
2020-01-27 10:10:00,101.37,101.43,101.3,101.35,143756.0,92.7953,92.8503,92.7313,92.777,143756.0
2020-01-27 10:15:00,101.35,101.44,101.31,101.35,236357.0,92.777,92.8594,92.7404,92.777,236357.0
2020-01-27 10:20:00,101.35,101.51,101.3,101.46,355373.0,92.777,92.9235,92.7313,92.8777,355373.0
2020-01-27 10:25:00,101.47,101.7,101.47,101.69,181161.0,92.8869,93.0974,92.8869,93.0883,181161.0
2020-01-27 10:30:00,101.68,101.75,101.53,101.58,84631.0,93.0791,93.1432,92.9418,92.9876,84631.0
2020-01-27 10:35:00,101.58,101.72,101.56,101.66,560187.0,92.9876,93.1157,92.9693,93.0608,560187.0
2020-01-27 10:40:00,101.67,101.73,101.64,101.66,335030.0,93.07,93.1249,93.0425,93.0608,335030.0
2020-01-27 10:45:00,101.66,101.71,101.6,101.67,57504.0,93.0608,93.1066,93.0059,93.07,57504.0
2020-01-27 10:50:00,101.67,101.68,101.48,101.49,59266.0,93.07,93.0791,92.896,92.9052,59266.0
2020-01-27 10:55:00,101.49,101.64,101.46,101.64,142637.0,92.9052,93.0425,92.8777,93.0425,142637.0
2020-01-27 11:00:00,101.63,101.75,101.58,101.73,53890.0,93.0333,93.1432,92.9876,93.1249,53890.0
2020-01-27 11:05:00,101.73,101.76,101.69,101.69,67543.0,93.1249,93.1524,93.0883,93.0883,67543.0
2020-01-27 11:10:00,101.69,101.71,101.6,101.61,79380.0,93.0883,93.1066,93.0059,93.015,79380.0
2020-01-27 11:15:00,101.62,101.65,101.57,101.58,66720.0,93.0242,93.0517,92.9784,92.9876,66720.0
2020-01-27 11:20:00,101.59,101.7,101.56,101.63,79020.0,92.9967,93.0974,92.9693,93.0333,79020.0
2020-01-27 11:25:00,101.63,101.71,101.57,101.66,104663.0,93.0333,93.1066,92.9784,93.0608,104663.0
2020-01-27 11:30:00,101.67,101.73,101.58,101.68,82078.0,93.07,93.1249,92.9876,93.0791,82078.0
2020-01-27 11:35:00,101.68,101.9,101.67,101.85,211274.0,93.0791,93.2805,93.07,93.2347,211274.0
2020-01-27 11:40:00,101.86,101.87,101.76,101.87,145721.0,93.2439,93.253,93.1524,93.253,145721.0
2020-01-27 11:45:00,101.86,101.86,101.75,101.77,114807.0,93.2439,93.2439,93.1432,93.1615,114807.0
2020-01-27 11:50:00,101.76,101.85,101.74,101.84,78049.0,93.1524,93.2347,93.134,93.2256,78049.0
2020-01-27 11:55:00,101.83,101.91,101.78,101.82,112487.0,93.2164,93.2897,93.1707,93.2073,112487.0
2020-01-27 12:00:00,101.81,101.88,101.78,101.83,96974.0,93.1981,93.2622,93.1707,93.2164,96974.0
2020-01-27 12:05:00,101.82,101.94,101.82,101.89,73849.0,93.2073,93.3171,93.2073,93.2714,73849.0
2020-01-27 12:10:00,101.9,101.94,101.85,101.88,75001.0,93.2805,93.3171,93.2347,93.2622,75001.0
2020-01-27 12:15:00,101.88,101.97,101.88,101.93,117555.0,93.2622,93.3446,93.2622,93.308,117555.0
2020-01-27 12:20:00,101.93,102.0,101.88,101.9,196173.0,93.308,93.3721,93.2622,93.2805,196173.0
2020-01-27 12:25:00,101.89,101.95,101.86,101.9,47729.0,93.2714,93.3263,93.2439,93.2805,47729.0
2020-01-27 12:30:00,101.9,101.91,101.85,101.89,46220.0,93.2805,93.2897,93.2347,93.2714,46220.0
2020-01-27 12:35:00,101.9,101.91,101.85,101.88,39369.0,93.2805,93.2897,93.2347,93.2622,39369.0
2020-01-27 12:40:00,101.87,101.97,101.86,101.96,56213.0,93.253,93.3446,93.2439,93.3354,56213.0
2020-01-27 12:45:00,101.96,101.98,101.91,101.93,39994.0,93.3354,93.3537,93.2897,93.308,39994.0
2020-01-27 12:50:00,101.94,101.97,101.85,101.85,32078.0,93.3171,93.3446,93.2347,93.2347,32078.0
2020-01-27 12:55:00,101.84,101.85,101.76,101.83,34272.0,93.2256,93.2347,93.1524,93.2164,34272.0
2020-01-27 13:00:00,101.84,101.9,101.81,101.89,44123.0,93.2256,93.2805,93.1981,93.2714,44123.0
2020-01-27 13:05:00,101.88,101.88,101.77,101.79,31857.0,93.2622,93.2622,93.1615,93.1798,31857.0
2020-01-27 13:10:00,101.79,101.83,101.78,101.83,91971.0,93.1798,93.2164,93.1707,93.2164,91971.0
2020-01-27 13:15:00,101.82,101.95,101.82,101.94,34779.0,93.2073,93.3263,93.2073,93.3171,34779.0
2020-01-27 13:20:00,101.94,101.99,101.89,101.9,39812.0,93.3171,93.3629,93.2714,93.2805,39812.0
2020-01-27 13:25:00,101.91,101.95,101.88,101.9,43500.0,93.2897,93.3263,93.2622,93.2805,43500.0
2020-01-27 13:30:00,101.9,101.94,101.88,101.92,47135.0,93.2805,93.3171,93.2622,93.2988,47135.0
2020-01-27 13:35:00,101.93,102.03,101.92,102.02,105761.0,93.308,93.3995,93.2988,93.3904,105761.0
2020-01-27 13:40:00,102.02,102.03,101.95,101.96,42375.0,93.3904,93.3995,93.3263,93.3354,42375.0
2020-01-27 13:45:00,101.96,101.97,101.91,101.95,37652.0,93.3354,93.3446,93.2897,93.3263,37652.0
2020-01-27 13:50:00,101.95,101.96,101.84,101.85,30387.0,93.3263,93.3354,93.2256,93.2347,30387.0
2020-01-27 13:55:00,101.86,101.9,101.81,101.82,40993.0,93.2439,93.2805,93.1981,93.2073,40993.0
2020-01-27 14:00:00,101.83,101.84,101.72,101.79,130150.0,93.2164,93.2256,93.1157,93.1798,130150.0
2020-01-27 14:05:00,101.78,101.86,101.78,101.85,33721.0,93.1707,93.2439,93.1707,93.2347,33721.0
2020-01-27 14:10:00,101.85,101.94,101.84,101.92,50763.0,93.2347,93.3171,93.2256,93.2988,50763.0
2020-01-27 14:15:00,101.92,102.03,101.92,102.01,46477.0,93.2988,93.3995,93.2988,93.3812,46477.0
2020-01-27 14:20:00,102.01,102.02,101.9,101.94,44928.0,93.3812,93.3904,93.2805,93.3171,44928.0
2020-01-27 14:25:00,101.94,102.05,101.93,102.05,162671.0,93.3171,93.4178,93.308,93.4178,162671.0
2020-01-27 14:30:00,102.04,102.07,101.99,102.01,72295.0,93.4087,93.4361,93.3629,93.3812,72295.0
2020-01-27 14:35:00,102.02,102.04,101.92,101.99,70945.0,93.3904,93.4087,93.2988,93.3629,70945.0
2020-01-27 14:40:00,102.0,102.04,101.97,101.99,58129.0,93.3721,93.4087,93.3446,93.3629,58129.0
2020-01-27 14:45:00,101.99,101.99,101.83,101.84,50202.0,93.3629,93.3629,93.2164,93.2256,50202.0
2020-01-27 14:50:00,101.84,101.89,101.79,101.84,56930.0,93.2256,93.2714,93.1798,93.2256,56930.0
2020-01-27 14:55:00,101.84,101.9,101.8,101.88,96327.0,93.2256,93.2805,93.189,93.2622,96327.0
2020-01-27 15:00:00,101.88,101.92,101.85,101.92,69532.0,93.2622,93.2988,93.2347,93.2988,69532.0
2020-01-27 15:05:00,101.92,101.95,101.88,101.89,96787.0,93.2988,93.3263,93.2622,93.2714,96787.0
2020-01-27 15:10:00,101.88,101.89,101.78,101.85,73184.0,93.2622,93.2714,93.1707,93.2347,73184.0
2020-01-27 15:15:00,101.85,101.92,101.85,101.9,343515.0,93.2347,93.2988,93.2347,93.2805,343515.0
2020-01-27 15:20:00,101.9,101.93,101.84,101.88,198227.0,93.2805,93.308,93.2256,93.2622,198227.0
2020-01-27 15:25:00,101.88,101.88,101.81,101.85,59100.0,93.2622,93.2622,93.1981,93.2347,59100.0
2020-01-27 15:30:00,101.84,101.84,101.68,101.69,107767.0,93.2256,93.2256,93.0791,93.0883,107767.0
2020-01-27 15:35:00,101.69,101.73,101.66,101.71,99602.0,93.0883,93.1249,93.0608,93.1066,99602.0
2020-01-27 15:40:00,101.72,101.78,101.71,101.74,118994.0,93.1157,93.1707,93.1066,93.134,118994.0
2020-01-27 15:45:00,101.74,101.83,101.66,101.67,144846.0,93.134,93.2164,93.0608,93.07,144846.0
2020-01-27 15:50:00,101.67,101.77,101.63,101.72,294005.0,93.07,93.1615,93.0333,93.1157,294005.0
2020-01-27 15:55:00,101.71,101.8,101.66,101.68,678186.0,93.1066,93.189,93.0608,93.0791,678186.0
2020-01-28 09:30:00,101.98,101.99,101.77,101.78,258614.0,93.3537,93.3629,93.1615,93.1707,258614.0
2020-01-28 09:35:00,101.79,101.85,101.72,101.75,132970.0,93.1798,93.2347,93.1157,93.1432,132970.0
2020-01-28 09:40:00,101.76,101.86,101.7,101.78,101576.0,93.1524,93.2439,93.0974,93.1707,101576.0
2020-01-28 09:45:00,101.78,101.94,101.76,101.92,179165.0,93.1707,93.3171,93.1524,93.2988,179165.0
2020-01-28 09:50:00,101.93,102.03,101.9,102.01,93317.0,93.308,93.3995,93.2805,93.3812,93317.0
2020-01-28 09:55:00,102.01,102.1,102.01,102.04,80471.0,93.3812,93.4636,93.3812,93.4087,80471.0
2020-01-28 10:00:00,102.05,102.18,102.05,102.12,154357.0,93.4178,93.5368,93.4178,93.4819,154357.0
2020-01-28 10:05:00,102.12,102.31,102.12,102.29,93160.0,93.4819,93.6558,93.4819,93.6375,93160.0
2020-01-28 10:10:00,102.29,102.29,102.17,102.26,200942.0,93.6375,93.6375,93.5277,93.6101,200942.0
2020-01-28 10:15:00,102.26,102.27,102.18,102.2,109251.0,93.6101,93.6192,93.5368,93.5551,109251.0
2020-01-28 10:20:00,102.21,102.34,102.19,102.34,273372.0,93.5643,93.6833,93.546,93.6833,273372.0
2020-01-28 10:25:00,102.35,102.42,102.33,102.35,161112.0,93.6924,93.7565,93.6741,93.6924,161112.0
2020-01-28 10:30:00,102.34,102.36,102.24,102.32,103825.0,93.6833,93.7016,93.5917,93.665,103825.0
2020-01-28 10:35:00,102.33,102.34,102.29,102.29,51775.0,93.6741,93.6833,93.6375,93.6375,51775.0
2020-01-28 10:40:00,102.3,102.42,102.3,102.36,152045.0,93.6467,93.7565,93.6467,93.7016,152045.0
2020-01-28 10:45:00,102.37,102.4,102.29,102.3,88697.0,93.7108,93.7382,93.6375,93.6467,88697.0
2020-01-28 10:50:00,102.3,102.4,102.28,102.36,79604.0,93.6467,93.7382,93.6284,93.7016,79604.0
2020-01-28 10:55:00,102.36,102.38,102.29,102.34,86826.0,93.7016,93.7199,93.6375,93.6833,86826.0
2020-01-28 11:00:00,102.34,102.35,102.22,102.22,64554.0,93.6833,93.6924,93.5734,93.5734,64554.0
2020-01-28 11:05:00,102.23,102.32,102.23,102.29,52279.0,93.5826,93.665,93.5826,93.6375,52279.0
2020-01-28 11:10:00,102.3,102.38,102.28,102.36,50303.0,93.6467,93.7199,93.6284,93.7016,50303.0
2020-01-28 11:15:00,102.37,102.41,102.32,102.37,54267.0,93.7108,93.7474,93.665,93.7108,54267.0
2020-01-28 11:20:00,102.37,102.42,102.33,102.42,64099.0,93.7108,93.7565,93.6741,93.7565,64099.0
2020-01-28 11:25:00,102.42,102.48,102.37,102.44,89490.0,93.7565,93.8114,93.7108,93.7748,89490.0
2020-01-28 11:30:00,102.44,102.48,102.42,102.46,44685.0,93.7748,93.8114,93.7565,93.7931,44685.0
2020-01-28 11:35:00,102.45,102.49,102.41,102.47,77374.0,93.784,93.8206,93.7474,93.8023,77374.0
2020-01-28 11:40:00,102.47,102.53,102.46,102.52,78350.0,93.8023,93.8572,93.7931,93.8481,78350.0
2020-01-28 11:45:00,102.52,102.53,102.41,102.41,79238.0,93.8481,93.8572,93.7474,93.7474,79238.0
2020-01-28 11:50:00,102.42,102.47,102.39,102.41,52947.0,93.7565,93.8023,93.7291,93.7474,52947.0
2020-01-28 11:55:00,102.41,102.48,102.38,102.45,84735.0,93.7474,93.8114,93.7199,93.784,84735.0
2020-01-28 12:00:00,102.45,102.47,102.34,102.34,19827.0,93.784,93.8023,93.6833,93.6833,19827.0
2020-01-28 12:05:00,102.35,102.41,102.33,102.41,12826.0,93.6924,93.7474,93.6741,93.7474,12826.0
2020-01-28 12:10:00,102.42,102.45,102.41,102.45,34880.0,93.7565,93.784,93.7474,93.784,34880.0
2020-01-28 12:15:00,102.44,102.49,102.42,102.49,75333.0,93.7748,93.8206,93.7565,93.8206,75333.0
2020-01-28 12:20:00,102.5,102.58,102.49,102.57,65244.0,93.8298,93.903,93.8206,93.8938,65244.0
2020-01-28 12:25:00,102.58,102.58,102.51,102.53,67792.0,93.903,93.903,93.8389,93.8572,67792.0
2020-01-28 12:30:00,102.52,102.53,102.44,102.44,46146.0,93.8481,93.8572,93.7748,93.7748,46146.0
2020-01-28 12:35:00,102.44,102.44,102.33,102.34,38818.0,93.7748,93.7748,93.6741,93.6833,38818.0
2020-01-28 12:40:00,102.34,102.36,102.31,102.32,44903.0,93.6833,93.7016,93.6558,93.665,44903.0
2020-01-28 12:45:00,102.33,102.37,102.32,102.34,24965.0,93.6741,93.7108,93.665,93.6833,24965.0
2020-01-28 12:50:00,102.34,102.34,102.25,102.26,15043.0,93.6833,93.6833,93.6009,93.6101,15043.0
2020-01-28 12:55:00,102.26,102.3,102.26,102.28,14947.0,93.6101,93.6467,93.6101,93.6284,14947.0
2020-01-28 13:00:00,102.28,102.28,102.2,102.22,35922.0,93.6284,93.6284,93.5551,93.5734,35922.0
2020-01-28 13:05:00,102.21,102.21,102.15,102.16,18230.0,93.5643,93.5643,93.5094,93.5185,18230.0
2020-01-28 13:10:00,102.16,102.21,102.15,102.21,19820.0,93.5185,93.5643,93.5094,93.5643,19820.0
2020-01-28 13:15:00,102.22,102.24,102.17,102.2,30767.0,93.5734,93.5917,93.5277,93.5551,30767.0
2020-01-28 13:20:00,102.2,102.21,102.15,102.21,30517.0,93.5551,93.5643,93.5094,93.5643,30517.0
2020-01-28 13:25:00,102.2,102.22,102.16,102.18,24475.0,93.5551,93.5734,93.5185,93.5368,24475.0
2020-01-28 13:30:00,102.18,102.18,102.12,102.14,60367.0,93.5368,93.5368,93.4819,93.5002,60367.0
2020-01-28 13:35:00,102.14,102.14,102.08,102.12,38006.0,93.5002,93.5002,93.4453,93.4819,38006.0
2020-01-28 13:40:00,102.12,102.2,102.12,102.19,20382.0,93.4819,93.5551,93.4819,93.546,20382.0
2020-01-28 13:45:00,102.19,102.24,102.18,102.21,64003.0,93.546,93.5917,93.5368,93.5643,64003.0
2020-01-28 13:50:00,102.22,102.24,102.18,102.23,24316.0,93.5734,93.5917,93.5368,93.5826,24316.0
2020-01-28 13:55:00,102.23,102.28,102.22,102.25,31099.0,93.5826,93.6284,93.5734,93.6009,31099.0
2020-01-28 14:00:00,102.26,102.34,102.26,102.32,51921.0,93.6101,93.6833,93.6101,93.665,51921.0
2020-01-28 14:05:00,102.32,102.32,102.26,102.29,17502.0,93.665,93.665,93.6101,93.6375,17502.0
2020-01-28 14:10:00,102.29,102.41,102.28,102.4,55496.0,93.6375,93.7474,93.6284,93.7382,55496.0
2020-01-28 14:15:00,102.4,102.41,102.32,102.35,52754.0,93.7382,93.7474,93.665,93.6924,52754.0
2020-01-28 14:20:00,102.34,102.36,102.31,102.33,29661.0,93.6833,93.7016,93.6558,93.6741,29661.0
2020-01-28 14:25:00,102.34,102.35,102.32,102.32,36457.0,93.6833,93.6924,93.665,93.665,36457.0
2020-01-28 14:30:00,102.32,102.37,102.3,102.37,44406.0,93.665,93.7108,93.6467,93.7108,44406.0
2020-01-28 14:35:00,102.38,102.42,102.36,102.37,51002.0,93.7199,93.7565,93.7016,93.7108,51002.0
2020-01-28 14:40:00,102.37,102.44,102.37,102.43,20403.0,93.7108,93.7748,93.7108,93.7657,20403.0
2020-01-28 14:45:00,102.44,102.46,102.39,102.39,37307.0,93.7748,93.7931,93.7291,93.7291,37307.0
2020-01-28 14:50:00,102.39,102.4,102.28,102.32,101728.0,93.7291,93.7382,93.6284,93.665,101728.0
2020-01-28 14:55:00,102.32,102.34,102.26,102.26,47689.0,93.665,93.6833,93.6101,93.6101,47689.0
2020-01-28 15:00:00,102.27,102.29,102.21,102.21,80527.0,93.6192,93.6375,93.5643,93.5643,80527.0
2020-01-28 15:05:00,102.2,102.25,102.19,102.23,56114.0,93.5551,93.6009,93.546,93.5826,56114.0
2020-01-28 15:10:00,102.23,102.32,102.22,102.31,56636.0,93.5826,93.665,93.5734,93.6558,56636.0
2020-01-28 15:15:00,102.31,102.32,102.25,102.3,48580.0,93.6558,93.665,93.6009,93.6467,48580.0
2020-01-28 15:20:00,102.29,102.36,102.28,102.33,140876.0,93.6375,93.7016,93.6284,93.6741,140876.0
2020-01-28 15:25:00,102.33,102.39,102.32,102.38,114491.0,93.6741,93.7291,93.665,93.7199,114491.0
2020-01-28 15:30:00,102.38,102.41,102.34,102.35,184527.0,93.7199,93.7474,93.6833,93.6924,184527.0
2020-01-28 15:35:00,102.35,102.37,102.24,102.24,98686.0,93.6924,93.7108,93.5917,93.5917,98686.0
2020-01-28 15:40:00,102.23,102.33,102.23,102.32,116275.0,93.5826,93.6741,93.5826,93.665,116275.0
2020-01-28 15:45:00,102.32,102.34,102.26,102.32,173076.0,93.665,93.6833,93.6101,93.665,173076.0
2020-01-28 15:50:00,102.31,102.35,102.22,102.27,291862.0,93.6558,93.6924,93.5734,93.6192,291862.0
2020-01-28 15:55:00,102.26,102.33,102.15,102.18,457106.0,93.6101,93.6741,93.5094,93.5368,457106.0
2020-01-29 09:30:00,102.28,102.32,102.11,102.12,133830.0,93.6284,93.665,93.4727,93.4819,133830.0
2020-01-29 09:35:00,102.12,102.21,102.04,102.1,98060.0,93.4819,93.5643,93.4087,93.4636,98060.0
2020-01-29 09:40:00,102.1,102.22,102.05,102.06,65340.0,93.4636,93.5734,93.4178,93.427,65340.0
2020-01-29 09:45:00,102.07,102.17,102.06,102.16,90853.0,93.4361,93.5277,93.427,93.5185,90853.0
2020-01-29 09:50:00,102.16,102.27,102.12,102.13,138596.0,93.5185,93.6192,93.4819,93.4911,138596.0
2020-01-29 09:55:00,102.12,102.12,102.0,102.02,48087.0,93.4819,93.4819,93.3721,93.3904,48087.0
2020-01-29 10:00:00,102.03,102.06,101.97,101.98,213177.0,93.3995,93.427,93.3446,93.3537,213177.0
2020-01-29 10:05:00,101.99,102.07,101.98,102.03,70070.0,93.3629,93.4361,93.3537,93.3995,70070.0
2020-01-29 10:10:00,102.02,102.07,101.95,102.05,149205.0,93.3904,93.4361,93.3263,93.4178,149205.0
2020-01-29 10:15:00,102.04,102.1,101.95,101.96,129635.0,93.4087,93.4636,93.3263,93.3354,129635.0
2020-01-29 10:20:00,101.95,102.05,101.94,102.05,33870.0,93.3263,93.4178,93.3171,93.4178,33870.0
2020-01-29 10:25:00,102.06,102.15,102.02,102.15,21633.0,93.427,93.5094,93.3904,93.5094,21633.0
2020-01-29 10:30:00,102.15,102.19,102.12,102.17,52084.0,93.5094,93.546,93.4819,93.5277,52084.0
2020-01-29 10:35:00,102.18,102.21,102.14,102.16,45971.0,93.5368,93.5643,93.5002,93.5185,45971.0
2020-01-29 10:40:00,102.16,102.18,102.03,102.04,174341.0,93.5185,93.5368,93.3995,93.4087,174341.0
2020-01-29 10:45:00,102.05,102.17,102.03,102.16,127655.0,93.4178,93.5277,93.3995,93.5185,127655.0
2020-01-29 10:50:00,102.2,102.38,102.19,102.36,69789.0,93.5551,93.7199,93.546,93.7016,69789.0
2020-01-29 10:55:00,102.36,102.36,102.3,102.34,40180.0,93.7016,93.7016,93.6467,93.6833,40180.0
2020-01-29 11:00:00,102.34,102.4,102.33,102.34,40882.0,93.6833,93.7382,93.6741,93.6833,40882.0
2020-01-29 11:05:00,102.34,102.42,102.34,102.38,101232.0,93.6833,93.7565,93.6833,93.7199,101232.0
2020-01-29 11:10:00,102.38,102.42,102.33,102.4,128394.0,93.7199,93.7565,93.6741,93.7382,128394.0
2020-01-29 11:15:00,102.4,102.45,102.36,102.39,59449.0,93.7382,93.784,93.7016,93.7291,59449.0
2020-01-29 11:20:00,102.4,102.5,102.37,102.5,36072.0,93.7382,93.8298,93.7108,93.8298,36072.0
2020-01-29 11:25:00,102.5,102.52,102.46,102.48,19028.0,93.8298,93.8481,93.7931,93.8114,19028.0
2020-01-29 11:30:00,102.47,102.51,102.4,102.4,24664.0,93.8023,93.8389,93.7382,93.7382,24664.0
2020-01-29 11:35:00,102.39,102.43,102.38,102.41,15397.0,93.7291,93.7657,93.7199,93.7474,15397.0
2020-01-29 11:40:00,102.42,102.43,102.36,102.37,56637.0,93.7565,93.7657,93.7016,93.7108,56637.0
2020-01-29 11:45:00,102.38,102.45,102.36,102.42,24276.0,93.7199,93.784,93.7016,93.7565,24276.0
2020-01-29 11:50:00,102.41,102.45,102.4,102.42,24428.0,93.7474,93.784,93.7382,93.7565,24428.0
2020-01-29 11:55:00,102.41,102.44,102.35,102.41,25212.0,93.7474,93.7748,93.6924,93.7474,25212.0
2020-01-29 12:00:00,102.4,102.5,102.4,102.47,23742.0,93.7382,93.8298,93.7382,93.8023,23742.0
2020-01-29 12:05:00,102.49,102.51,102.48,102.49,23389.0,93.8206,93.8389,93.8114,93.8206,23389.0
2020-01-29 12:10:00,102.49,102.52,102.48,102.51,23199.0,93.8206,93.8481,93.8114,93.8389,23199.0
2020-01-29 12:15:00,102.52,102.52,102.46,102.47,31410.0,93.8481,93.8481,93.7931,93.8023,31410.0
2020-01-29 12:20:00,102.46,102.51,102.44,102.5,14370.0,93.7931,93.8389,93.7748,93.8298,14370.0
2020-01-29 12:25:00,102.49,102.51,102.46,102.47,15604.0,93.8206,93.8389,93.7931,93.8023,15604.0
2020-01-29 12:30:00,102.47,102.48,102.44,102.46,20509.0,93.8023,93.8114,93.7748,93.7931,20509.0
2020-01-29 12:35:00,102.46,102.47,102.45,102.46,19471.0,93.7931,93.8023,93.784,93.7931,19471.0
2020-01-29 12:40:00,102.46,102.46,102.41,102.44,17253.0,93.7931,93.7931,93.7474,93.7748,17253.0
2020-01-29 12:45:00,102.44,102.47,102.44,102.44,24295.0,93.7748,93.8023,93.7748,93.7748,24295.0
2020-01-29 12:50:00,102.44,102.46,102.43,102.44,14360.0,93.7748,93.7931,93.7657,93.7748,14360.0
2020-01-29 12:55:00,102.44,102.44,102.39,102.41,15814.0,93.7748,93.7748,93.7291,93.7474,15814.0
2020-01-29 13:00:00,102.42,102.48,102.42,102.48,19234.0,93.7565,93.8114,93.7565,93.8114,19234.0
2020-01-29 13:05:00,102.48,102.48,102.45,102.46,14938.0,93.8114,93.8114,93.784,93.7931,14938.0
2020-01-29 13:10:00,102.46,102.48,102.45,102.46,15921.0,93.7931,93.8114,93.784,93.7931,15921.0
2020-01-29 13:15:00,102.46,102.53,102.46,102.51,17484.0,93.7931,93.8572,93.7931,93.8389,17484.0
2020-01-29 13:20:00,102.5,102.53,102.5,102.5,26235.0,93.8298,93.8572,93.8298,93.8298,26235.0
2020-01-29 13:25:00,102.5,102.51,102.46,102.51,24448.0,93.8298,93.8389,93.7931,93.8389,24448.0
2020-01-29 13:30:00,102.5,102.57,102.5,102.55,24139.0,93.8298,93.8938,93.8298,93.8755,24139.0
2020-01-29 13:35:00,102.54,102.56,102.53,102.55,74176.0,93.8664,93.8847,93.8572,93.8755,74176.0
2020-01-29 13:40:00,102.55,102.56,102.53,102.54,37537.0,93.8755,93.8847,93.8572,93.8664,37537.0
2020-01-29 13:45:00,102.55,102.58,102.53,102.54,41457.0,93.8755,93.903,93.8572,93.8664,41457.0
2020-01-29 13:50:00,102.54,102.55,102.52,102.52,30940.0,93.8664,93.8755,93.8481,93.8481,30940.0
2020-01-29 13:55:00,102.52,102.54,102.45,102.48,67571.0,93.8481,93.8664,93.784,93.8114,67571.0
2020-01-29 14:00:00,102.48,102.64,102.42,102.62,71345.0,93.8114,93.9579,93.7565,93.9396,71345.0
2020-01-29 14:05:00,102.62,102.63,102.54,102.54,27857.0,93.9396,93.9488,93.8664,93.8664,27857.0
2020-01-29 14:10:00,102.54,102.54,102.44,102.46,25874.0,93.8664,93.8664,93.7748,93.7931,25874.0
2020-01-29 14:15:00,102.47,102.51,102.46,102.47,23768.0,93.8023,93.8389,93.7931,93.8023,23768.0
2020-01-29 14:20:00,102.49,102.5,102.43,102.48,48209.0,93.8206,93.8298,93.7657,93.8114,48209.0
2020-01-29 14:25:00,102.48,102.5,102.44,102.5,23084.0,93.8114,93.8298,93.7748,93.8298,23084.0
2020-01-29 14:30:00,102.5,102.55,102.5,102.52,33822.0,93.8298,93.8755,93.8298,93.8481,33822.0
2020-01-29 14:35:00,102.51,102.56,102.47,102.52,34829.0,93.8389,93.8847,93.8023,93.8481,34829.0
2020-01-29 14:40:00,102.52,102.53,102.44,102.48,98817.0,93.8481,93.8572,93.7748,93.8114,98817.0
2020-01-29 14:45:00,102.47,102.51,102.43,102.49,179055.0,93.8023,93.8389,93.7657,93.8206,179055.0
2020-01-29 14:50:00,102.49,102.52,102.4,102.41,60413.0,93.8206,93.8481,93.7382,93.7474,60413.0
2020-01-29 14:55:00,102.41,102.42,102.38,102.4,41465.0,93.7474,93.7565,93.7199,93.7382,41465.0
2020-01-29 15:00:00,102.4,102.41,102.25,102.28,106170.0,93.7382,93.7474,93.6009,93.6284,106170.0
2020-01-29 15:05:00,102.27,102.36,102.27,102.35,54429.0,93.6192,93.7016,93.6192,93.6924,54429.0
2020-01-29 15:10:00,102.35,102.36,102.2,102.22,79189.0,93.6924,93.7016,93.5551,93.5734,79189.0
2020-01-29 15:15:00,102.21,102.23,102.13,102.18,176533.0,93.5643,93.5826,93.4911,93.5368,176533.0
2020-01-29 15:20:00,102.18,102.18,102.04,102.12,94528.0,93.5368,93.5368,93.4087,93.4819,94528.0
2020-01-29 15:25:00,102.1,102.27,102.1,102.26,51396.0,93.4636,93.6192,93.4636,93.6101,51396.0
2020-01-29 15:30:00,102.25,102.25,102.18,102.22,57381.0,93.6009,93.6009,93.5368,93.5734,57381.0
2020-01-29 15:35:00,102.21,102.23,102.1,102.11,100057.0,93.5643,93.5826,93.4636,93.4727,100057.0
2020-01-29 15:40:00,102.11,102.11,102.01,102.05,114035.0,93.4727,93.4727,93.3812,93.4178,114035.0
2020-01-29 15:45:00,102.05,102.06,102.0,102.01,100517.0,93.4178,93.427,93.3721,93.3812,100517.0
2020-01-29 15:50:00,102.01,102.02,101.95,101.96,135140.0,93.3812,93.3904,93.3263,93.3354,135140.0
2020-01-29 15:55:00,101.97,102.01,101.88,101.9,433934.0,93.3446,93.3812,93.2622,93.2805,433934.0
2020-01-30 09:30:00,101.13,101.21,100.94,100.98,235539.0,92.5756,92.6489,92.4017,92.4383,235539.0
2020-01-30 09:35:00,100.98,101.22,100.93,101.13,194652.0,92.4383,92.658,92.3926,92.5756,194652.0
2020-01-30 09:40:00,101.14,101.17,100.93,101.05,205122.0,92.5848,92.6123,92.3926,92.5024,205122.0
2020-01-30 09:45:00,101.05,101.11,100.9,100.97,123013.0,92.5024,92.5573,92.3651,92.4292,123013.0
2020-01-30 09:50:00,100.97,101.07,100.92,100.96,104686.0,92.4292,92.5207,92.3834,92.42,104686.0
2020-01-30 09:55:00,100.95,100.97,100.78,100.87,96647.0,92.4109,92.4292,92.2552,92.3376,96647.0
2020-01-30 10:00:00,100.87,101.03,100.84,101.01,177552.0,92.3376,92.4841,92.3102,92.4658,177552.0
2020-01-30 10:05:00,101.02,101.21,101.0,101.18,146826.0,92.4749,92.6489,92.4566,92.6214,146826.0
2020-01-30 10:10:00,101.18,101.2,101.03,101.05,123504.0,92.6214,92.6397,92.4841,92.5024,123504.0
2020-01-30 10:15:00,101.06,101.11,100.98,100.99,351690.0,92.5116,92.5573,92.4383,92.4475,351690.0
2020-01-30 10:20:00,100.99,101.07,100.96,101.04,121320.0,92.4475,92.5207,92.42,92.4933,121320.0
2020-01-30 10:25:00,101.04,101.1,101.01,101.06,181348.0,92.4933,92.5482,92.4658,92.5116,181348.0
2020-01-30 10:30:00,101.06,101.08,100.93,100.94,239539.0,92.5116,92.5299,92.3926,92.4017,239539.0
2020-01-30 10:35:00,100.95,100.96,100.81,100.82,67440.0,92.4109,92.42,92.2827,92.2919,67440.0
2020-01-30 10:40:00,100.82,100.84,100.72,100.74,64582.0,92.2919,92.3102,92.2003,92.2186,64582.0
2020-01-30 10:45:00,100.74,100.8,100.71,100.8,50532.0,92.2186,92.2736,92.1912,92.2736,50532.0
2020-01-30 10:50:00,100.79,100.79,100.61,100.61,141369.0,92.2644,92.2644,92.0996,92.0996,141369.0
2020-01-30 10:55:00,100.62,100.73,100.55,100.65,79913.0,92.1088,92.2095,92.0447,92.1362,79913.0
2020-01-30 11:00:00,100.64,100.75,100.64,100.73,146269.0,92.1271,92.2278,92.1271,92.2095,146269.0
2020-01-30 11:05:00,100.73,100.8,100.66,100.67,63816.0,92.2095,92.2736,92.1454,92.1546,63816.0
2020-01-30 11:10:00,100.68,100.73,100.66,100.72,114696.0,92.1637,92.2095,92.1454,92.2003,114696.0
2020-01-30 11:15:00,100.72,100.76,100.7,100.73,52848.0,92.2003,92.2369,92.182,92.2095,52848.0
2020-01-30 11:20:00,100.73,100.8,100.69,100.8,81529.0,92.2095,92.2736,92.1729,92.2736,81529.0
2020-01-30 11:25:00,100.8,100.82,100.73,100.76,76095.0,92.2736,92.2919,92.2095,92.2369,76095.0
2020-01-30 11:30:00,100.76,100.76,100.61,100.64,34526.0,92.2369,92.2369,92.0996,92.1271,34526.0
2020-01-30 11:35:00,100.65,100.77,100.64,100.74,61462.0,92.1362,92.2461,92.1271,92.2186,61462.0
2020-01-30 11:40:00,100.74,100.83,100.74,100.78,43448.0,92.2186,92.301,92.2186,92.2552,43448.0
2020-01-30 11:45:00,100.78,100.9,100.78,100.87,69681.0,92.2552,92.3651,92.2552,92.3376,69681.0
2020-01-30 11:50:00,100.88,100.95,100.85,100.86,51442.0,92.3468,92.4109,92.3193,92.3285,51442.0
2020-01-30 11:55:00,100.87,100.89,100.74,100.74,52477.0,92.3376,92.3559,92.2186,92.2186,52477.0
2020-01-30 12:00:00,100.75,100.79,100.72,100.79,31809.0,92.2278,92.2644,92.2003,92.2644,31809.0
2020-01-30 12:05:00,100.78,100.78,100.69,100.7,43007.0,92.2552,92.2552,92.1729,92.182,43007.0
2020-01-30 12:10:00,100.69,100.7,100.6,100.61,51353.0,92.1729,92.182,92.0905,92.0996,51353.0
2020-01-30 12:15:00,100.61,100.65,100.57,100.64,50286.0,92.0996,92.1362,92.063,92.1271,50286.0
2020-01-30 12:20:00,100.64,100.71,100.64,100.69,39976.0,92.1271,92.1912,92.1271,92.1729,39976.0
2020-01-30 12:25:00,100.69,100.71,100.55,100.55,32121.0,92.1729,92.1912,92.0447,92.0447,32121.0
2020-01-30 12:30:00,100.56,100.61,100.55,100.55,82627.0,92.0539,92.0996,92.0447,92.0447,82627.0
2020-01-30 12:35:00,100.56,100.57,100.36,100.38,146890.0,92.0539,92.063,91.8708,91.8891,146890.0
2020-01-30 12:40:00,100.37,100.41,100.33,100.35,128588.0,91.8799,91.9165,91.8433,91.8616,128588.0
2020-01-30 12:45:00,100.35,100.37,100.29,100.32,127441.0,91.8616,91.8799,91.8067,91.8342,127441.0
2020-01-30 12:50:00,100.32,100.47,100.31,100.37,98851.0,91.8342,91.9715,91.825,91.8799,98851.0
2020-01-30 12:55:00,100.37,100.45,100.36,100.44,51738.0,91.8799,91.9532,91.8708,91.944,51738.0
2020-01-30 13:00:00,100.45,100.54,100.42,100.51,171466.0,91.9532,92.0355,91.9257,92.0081,171466.0
2020-01-30 13:05:00,100.51,100.52,100.44,100.45,30119.0,92.0081,92.0172,91.944,91.9532,30119.0
2020-01-30 13:10:00,100.46,100.53,100.46,100.48,49905.0,91.9623,92.0264,91.9623,91.9806,49905.0
2020-01-30 13:15:00,100.48,100.52,100.44,100.44,33662.0,91.9806,92.0172,91.944,91.944,33662.0
2020-01-30 13:20:00,100.44,100.46,100.4,100.44,36942.0,91.944,91.9623,91.9074,91.944,36942.0
2020-01-30 13:25:00,100.44,100.5,100.42,100.48,182556.0,91.944,91.9989,91.9257,91.9806,182556.0
2020-01-30 13:30:00,100.49,100.57,100.45,100.55,33458.0,91.9898,92.063,91.9532,92.0447,33458.0
2020-01-30 13:35:00,100.54,100.54,100.47,100.51,18865.0,92.0355,92.0355,91.9715,92.0081,18865.0
2020-01-30 13:40:00,100.51,100.53,100.48,100.49,31434.0,92.0081,92.0264,91.9806,91.9898,31434.0
2020-01-30 13:45:00,100.49,100.53,100.48,100.49,59953.0,91.9898,92.0264,91.9806,91.9898,59953.0
2020-01-30 13:50:00,100.48,100.52,100.47,100.51,16743.0,91.9806,92.0172,91.9715,92.0081,16743.0
2020-01-30 13:55:00,100.5,100.51,100.45,100.48,31891.0,91.9989,92.0081,91.9532,91.9806,31891.0
2020-01-30 14:00:00,100.48,100.54,100.48,100.52,34387.0,91.9806,92.0355,91.9806,92.0172,34387.0
2020-01-30 14:05:00,100.52,100.61,100.51,100.61,26857.0,92.0172,92.0996,92.0081,92.0996,26857.0
2020-01-30 14:10:00,100.6,100.66,100.59,100.63,43056.0,92.0905,92.1454,92.0813,92.1179,43056.0
2020-01-30 14:15:00,100.63,100.64,100.57,100.6,42656.0,92.1179,92.1271,92.063,92.0905,42656.0
2020-01-30 14:20:00,100.61,100.67,100.59,100.6,100756.0,92.0996,92.1546,92.0813,92.0905,100756.0
2020-01-30 14:25:00,100.6,100.66,100.59,100.64,54915.0,92.0905,92.1454,92.0813,92.1271,54915.0
2020-01-30 14:30:00,100.64,100.64,100.57,100.57,125300.0,92.1271,92.1271,92.063,92.063,125300.0
2020-01-30 14:35:00,100.58,100.58,100.52,100.57,34818.0,92.0722,92.0722,92.0172,92.063,34818.0
2020-01-30 14:40:00,100.57,100.86,100.5,100.56,444306.0,92.063,92.3285,91.9989,92.0539,444306.0
2020-01-30 14:45:00,100.56,100.74,100.47,100.68,342471.0,92.0539,92.2186,91.9715,92.1637,342471.0
2020-01-30 14:50:00,100.69,100.74,100.57,100.65,74667.0,92.1729,92.2186,92.063,92.1362,74667.0
2020-01-30 14:55:00,100.64,100.81,100.64,100.73,270184.0,92.1271,92.2827,92.1271,92.2095,270184.0
2020-01-30 15:00:00,100.74,100.9,100.7,100.88,451587.0,92.2186,92.3651,92.182,92.3468,451587.0
2020-01-30 15:05:00,100.88,100.89,100.69,100.69,104671.0,92.3468,92.3559,92.1729,92.1729,104671.0
2020-01-30 15:10:00,100.69,100.73,100.65,100.7,147414.0,92.1729,92.2095,92.1362,92.182,147414.0
2020-01-30 15:15:00,100.71,100.85,100.64,100.79,163416.0,92.1912,92.3193,92.1271,92.2644,163416.0
2020-01-30 15:20:00,100.8,100.92,100.78,100.86,149682.0,92.2736,92.3834,92.2552,92.3285,149682.0
2020-01-30 15:25:00,100.86,100.88,100.79,100.84,175178.0,92.3285,92.3468,92.2644,92.3102,175178.0
2020-01-30 15:30:00,100.84,100.88,100.8,100.85,216062.0,92.3102,92.3468,92.2736,92.3193,216062.0
2020-01-30 15:35:00,100.84,100.87,100.78,100.85,277637.0,92.3102,92.3376,92.2552,92.3193,277637.0
2020-01-30 15:40:00,100.84,100.98,100.83,100.95,309084.0,92.3102,92.4383,92.301,92.4109,309084.0
2020-01-30 15:45:00,100.95,101.06,100.92,101.03,260083.0,92.4109,92.5116,92.3834,92.4841,260083.0
2020-01-30 15:50:00,101.02,101.13,100.98,101.07,297892.0,92.4749,92.5756,92.4383,92.5207,297892.0
2020-01-30 15:55:00,101.07,101.21,101.06,101.15,763733.0,92.5207,92.6489,92.5116,92.5939,763733.0
2020-01-31 09:30:00,100.76,100.84,100.44,100.55,220916.0,92.2369,92.3102,91.944,92.0447,220916.0
2020-01-31 09:35:00,100.55,100.59,100.32,100.59,155276.0,92.0447,92.0813,91.8342,92.0813,155276.0
2020-01-31 09:40:00,100.58,100.72,100.52,100.6,222759.0,92.0722,92.2003,92.0172,92.0905,222759.0
2020-01-31 09:45:00,100.59,100.6,100.48,100.5,241800.0,92.0813,92.0905,91.9806,91.9989,241800.0
2020-01-31 09:50:00,100.5,100.54,100.35,100.36,267482.0,91.9989,92.0355,91.8616,91.8708,267482.0
2020-01-31 09:55:00,100.36,100.42,100.34,100.38,129134.0,91.8708,91.9257,91.8525,91.8891,129134.0
2020-01-31 10:00:00,100.37,100.4,100.19,100.22,89820.0,91.8799,91.9074,91.7152,91.7426,89820.0
2020-01-31 10:05:00,100.22,100.26,100.16,100.23,69717.0,91.7426,91.7792,91.6877,91.7518,69717.0
2020-01-31 10:10:00,100.23,100.32,100.13,100.15,92988.0,91.7518,91.8342,91.6602,91.6785,92988.0
2020-01-31 10:15:00,100.14,100.16,100.07,100.15,754070.0,91.6694,91.6877,91.6053,91.6785,754070.0
2020-01-31 10:20:00,100.15,100.24,100.11,100.15,216705.0,91.6785,91.7609,91.6419,91.6785,216705.0
2020-01-31 10:25:00,100.15,100.18,99.92,99.95,195902.0,91.6785,91.706,91.468,91.4955,195902.0
2020-01-31 10:30:00,99.94,100.01,99.92,100.0,95010.0,91.4863,91.5504,91.468,91.5412,95010.0
2020-01-31 10:35:00,99.99,99.99,99.85,99.89,83909.0,91.5321,91.5321,91.4039,91.4405,83909.0
2020-01-31 10:40:00,99.87,99.93,99.79,99.79,105830.0,91.4222,91.4771,91.349,91.349,105830.0
2020-01-31 10:45:00,99.8,99.88,99.77,99.83,77430.0,91.3581,91.4314,91.3307,91.3856,77430.0
2020-01-31 10:50:00,99.82,99.82,99.63,99.67,95778.0,91.3765,91.3765,91.2025,91.2391,95778.0
2020-01-31 10:55:00,99.69,99.74,99.53,99.58,92572.0,91.2574,91.3032,91.111,91.1568,92572.0
2020-01-31 11:00:00,99.58,99.68,99.55,99.61,61342.0,91.1568,91.2483,91.1293,91.1842,61342.0
2020-01-31 11:05:00,99.59,99.59,99.44,99.47,138762.0,91.1659,91.1659,91.0286,91.0561,138762.0
2020-01-31 11:10:00,99.46,99.55,99.4,99.42,106158.0,91.0469,91.1293,90.992,91.0103,106158.0
2020-01-31 11:15:00,99.41,99.49,99.24,99.44,266133.0,91.0011,91.0744,90.8455,91.0286,266133.0
2020-01-31 11:20:00,99.43,99.46,99.35,99.35,128269.0,91.0194,91.0469,90.9462,90.9462,128269.0
2020-01-31 11:25:00,99.34,99.38,99.21,99.22,157661.0,90.9371,90.9737,90.818,90.8272,157661.0
2020-01-31 11:30:00,99.23,99.36,99.22,99.32,99424.0,90.8364,90.9554,90.8272,90.9187,99424.0
2020-01-31 11:35:00,99.33,99.42,99.17,99.24,79506.0,90.9279,91.0103,90.7814,90.8455,79506.0
2020-01-31 11:40:00,99.25,99.41,99.23,99.41,127882.0,90.8547,91.0011,90.8364,91.0011,127882.0
2020-01-31 11:45:00,99.41,99.57,99.4,99.46,220105.0,91.0011,91.1476,90.992,91.0469,220105.0
2020-01-31 11:50:00,99.47,99.52,99.41,99.5,101484.0,91.0561,91.1018,91.0011,91.0835,101484.0
2020-01-31 11:55:00,99.5,99.53,99.47,99.51,35160.0,91.0835,91.111,91.0561,91.0927,35160.0
2020-01-31 12:00:00,99.51,99.51,99.41,99.41,52408.0,91.0927,91.0927,91.0011,91.0011,52408.0
2020-01-31 12:05:00,99.4,99.41,99.33,99.37,47878.0,90.992,91.0011,90.9279,90.9645,47878.0
2020-01-31 12:10:00,99.37,99.4,99.27,99.27,41559.0,90.9645,90.992,90.873,90.873,41559.0
2020-01-31 12:15:00,99.26,99.28,99.21,99.26,109555.0,90.8638,90.8821,90.818,90.8638,109555.0
2020-01-31 12:20:00,99.27,99.29,99.21,99.24,61105.0,90.873,90.8913,90.818,90.8455,61105.0
2020-01-31 12:25:00,99.22,99.29,99.21,99.26,132560.0,90.8272,90.8913,90.818,90.8638,132560.0
2020-01-31 12:30:00,99.26,99.27,99.14,99.14,88708.0,90.8638,90.873,90.754,90.754,88708.0
2020-01-31 12:35:00,99.15,99.15,98.98,98.98,206158.0,90.7631,90.7631,90.6075,90.6075,206158.0
2020-01-31 12:40:00,98.97,99.21,98.93,99.19,293276.0,90.5984,90.818,90.5617,90.7997,293276.0
2020-01-31 12:45:00,99.2,99.21,99.06,99.09,186289.0,90.8089,90.818,90.6807,90.7082,186289.0
2020-01-31 12:50:00,99.1,99.15,98.94,99.08,206856.0,90.7174,90.7631,90.5709,90.699,206856.0
2020-01-31 12:55:00,99.09,99.2,99.07,99.14,51709.0,90.7082,90.8089,90.6899,90.754,51709.0
2020-01-31 13:00:00,99.14,99.28,99.12,99.18,83111.0,90.754,90.8821,90.7357,90.7906,83111.0
2020-01-31 13:05:00,99.18,99.22,99.06,99.06,179311.0,90.7906,90.8272,90.6807,90.6807,179311.0
2020-01-31 13:10:00,99.06,99.09,99.02,99.03,106692.0,90.6807,90.7082,90.6441,90.6533,106692.0
2020-01-31 13:15:00,99.02,99.09,99.0,99.03,87841.0,90.6441,90.7082,90.6258,90.6533,87841.0
2020-01-31 13:20:00,99.03,99.14,98.97,99.14,109473.0,90.6533,90.754,90.5984,90.754,109473.0
2020-01-31 13:25:00,99.13,99.17,99.05,99.12,86892.0,90.7448,90.7814,90.6716,90.7357,86892.0
2020-01-31 13:30:00,99.11,99.11,98.96,99.04,101221.0,90.7265,90.7265,90.5892,90.6624,101221.0
2020-01-31 13:35:00,99.03,99.06,98.93,98.95,183545.0,90.6533,90.6807,90.5617,90.58,183545.0
2020-01-31 13:40:00,98.95,99.02,98.93,98.95,128488.0,90.58,90.6441,90.5617,90.58,128488.0
2020-01-31 13:45:00,98.95,99.06,98.94,99.06,82747.0,90.58,90.6807,90.5709,90.6807,82747.0
2020-01-31 13:50:00,99.06,99.13,99.03,99.1,140656.0,90.6807,90.7448,90.6533,90.7174,140656.0
2020-01-31 13:55:00,99.11,99.2,99.1,99.2,103528.0,90.7265,90.8089,90.7174,90.8089,103528.0
2020-01-31 14:00:00,99.2,99.29,99.2,99.27,55393.0,90.8089,90.8913,90.8089,90.873,55393.0
2020-01-31 14:05:00,99.28,99.28,99.22,99.22,62700.0,90.8821,90.8821,90.8272,90.8272,62700.0
2020-01-31 14:10:00,99.23,99.28,99.19,99.19,73890.0,90.8364,90.8821,90.7997,90.7997,73890.0
2020-01-31 14:15:00,99.2,99.3,99.16,99.3,79462.0,90.8089,90.9004,90.7723,90.9004,79462.0
2020-01-31 14:20:00,99.3,99.31,99.14,99.15,138902.0,90.9004,90.9096,90.754,90.7631,138902.0
2020-01-31 14:25:00,99.16,99.18,99.13,99.16,78412.0,90.7723,90.7906,90.7448,90.7723,78412.0
2020-01-31 14:30:00,99.15,99.41,99.13,99.33,118303.0,90.7631,91.0011,90.7448,90.9279,118303.0
2020-01-31 14:35:00,99.33,99.36,99.27,99.3,142299.0,90.9279,90.9554,90.873,90.9004,142299.0
2020-01-31 14:40:00,99.3,99.32,99.13,99.15,67008.0,90.9004,90.9187,90.7448,90.7631,67008.0
2020-01-31 14:45:00,99.16,99.2,99.09,99.12,202375.0,90.7723,90.8089,90.7082,90.7357,202375.0
2020-01-31 14:50:00,99.12,99.21,99.1,99.17,155528.0,90.7357,90.818,90.7174,90.7814,155528.0
2020-01-31 14:55:00,99.16,99.31,99.16,99.23,228608.0,90.7723,90.9096,90.7723,90.8364,228608.0
2020-01-31 15:00:00,99.24,99.29,99.18,99.23,208099.0,90.8455,90.8913,90.7906,90.8364,208099.0
2020-01-31 15:05:00,99.23,99.28,99.13,99.17,133779.0,90.8364,90.8821,90.7448,90.7814,133779.0
2020-01-31 15:10:00,99.17,99.18,99.04,99.05,98586.0,90.7814,90.7906,90.6624,90.6716,98586.0
2020-01-31 15:15:00,99.05,99.13,98.98,99.08,145861.0,90.6716,90.7448,90.6075,90.699,145861.0
2020-01-31 15:20:00,99.07,99.13,99.01,99.13,70018.0,90.6899,90.7448,90.635,90.7448,70018.0
2020-01-31 15:25:00,99.13,99.14,98.98,99.0,173436.0,90.7448,90.754,90.6075,90.6258,173436.0
2020-01-31 15:30:00,98.99,99.08,98.95,99.0,274681.0,90.6167,90.699,90.58,90.6258,274681.0
2020-01-31 15:35:00,98.99,99.0,98.91,98.92,187317.0,90.6167,90.6258,90.5434,90.5526,187317.0
2020-01-31 15:40:00,98.93,99.12,98.81,99.07,512659.0,90.5617,90.7357,90.4519,90.6899,512659.0
2020-01-31 15:45:00,99.06,99.14,98.97,99.02,426081.0,90.6807,90.754,90.5984,90.6441,426081.0
2020-01-31 15:50:00,99.02,99.24,99.0,99.22,609068.0,90.6441,90.8455,90.6258,90.8272,609068.0
2020-01-31 15:55:00,99.23,99.27,99.1,99.14,1360648.0,90.8364,90.873,90.7174,90.754,1360648.0
2020-02-03 09:30:00,99.91,100.2,99.83,100.03,314997.0,91.4588,91.7243,91.3856,91.5687,314997.0
2020-02-03 09:35:00,100.03,100.3,100.02,100.16,343620.0,91.5687,91.8158,91.5595,91.6877,343620.0
2020-02-03 09:40:00,100.15,100.24,100.11,100.24,226181.0,91.6785,91.7609,91.6419,91.7609,226181.0
2020-02-03 09:45:00,100.25,100.43,100.24,100.4,218683.0,91.7701,91.9349,91.7609,91.9074,218683.0
2020-02-03 09:50:00,100.4,100.47,100.35,100.42,93242.0,91.9074,91.9715,91.8616,91.9257,93242.0
2020-02-03 09:55:00,100.42,100.51,100.32,100.34,86060.0,91.9257,92.0081,91.8342,91.8525,86060.0
2020-02-03 10:00:00,100.45,100.54,100.33,100.49,203291.0,91.9532,92.0355,91.8433,91.9898,203291.0
2020-02-03 10:05:00,100.48,100.53,100.33,100.47,209169.0,91.9806,92.0264,91.8433,91.9715,209169.0
2020-02-03 10:10:00,100.47,100.51,100.37,100.37,224899.0,91.9715,92.0081,91.8799,91.8799,224899.0
2020-02-03 10:15:00,100.38,100.59,100.31,100.56,264294.0,91.8891,92.0813,91.825,92.0539,264294.0
2020-02-03 10:20:00,100.57,100.72,100.56,100.72,109399.0,92.063,92.2003,92.0539,92.2003,109399.0
2020-02-03 10:25:00,100.73,100.75,100.63,100.75,98649.0,92.2095,92.2278,92.1179,92.2278,98649.0
2020-02-03 10:30:00,100.76,100.76,100.59,100.6,111715.0,92.2369,92.2369,92.0813,92.0905,111715.0
2020-02-03 10:35:00,100.61,100.63,100.58,100.61,84424.0,92.0996,92.1179,92.0722,92.0996,84424.0
2020-02-03 10:40:00,100.62,100.63,100.51,100.55,147186.0,92.1088,92.1179,92.0081,92.0447,147186.0
2020-02-03 10:45:00,100.55,100.56,100.37,100.37,83069.0,92.0447,92.0539,91.8799,91.8799,83069.0
2020-02-03 10:50:00,100.37,100.46,100.36,100.43,86564.0,91.8799,91.9623,91.8708,91.9349,86564.0
2020-02-03 10:55:00,100.44,100.45,100.4,100.43,73480.0,91.944,91.9532,91.9074,91.9349,73480.0
2020-02-03 11:00:00,100.43,100.47,100.37,100.4,60894.0,91.9349,91.9715,91.8799,91.9074,60894.0
2020-02-03 11:05:00,100.4,100.41,100.3,100.37,139807.0,91.9074,91.9165,91.8158,91.8799,139807.0
2020-02-03 11:10:00,100.37,100.37,100.17,100.19,918145.0,91.8799,91.8799,91.6968,91.7152,918145.0
2020-02-03 11:15:00,100.19,100.21,100.03,100.09,511419.0,91.7152,91.7335,91.5687,91.6236,511419.0
2020-02-03 11:20:00,100.09,100.16,100.07,100.11,378711.0,91.6236,91.6877,91.6053,91.6419,378711.0
2020-02-03 11:25:00,100.12,100.17,100.06,100.09,142333.0,91.6511,91.6968,91.5962,91.6236,142333.0
2020-02-03 11:30:00,100.1,100.13,100.02,100.05,78639.0,91.6328,91.6602,91.5595,91.587,78639.0
2020-02-03 11:35:00,100.04,100.07,99.99,100.02,84659.0,91.5778,91.6053,91.5321,91.5595,84659.0
2020-02-03 11:40:00,100.02,100.03,99.85,99.91,125009.0,91.5595,91.5687,91.4039,91.4588,125009.0
2020-02-03 11:45:00,99.91,99.95,99.86,99.89,84362.0,91.4588,91.4955,91.4131,91.4405,84362.0
2020-02-03 11:50:00,99.89,99.92,99.84,99.92,91249.0,91.4405,91.468,91.3948,91.468,91249.0
2020-02-03 11:55:00,99.92,99.97,99.89,99.95,127215.0,91.468,91.5138,91.4405,91.4955,127215.0
2020-02-03 12:00:00,99.96,100.01,99.9,100.0,121875.0,91.5046,91.5504,91.4497,91.5412,121875.0
2020-02-03 12:05:00,100.0,100.02,99.94,99.94,73554.0,91.5412,91.5595,91.4863,91.4863,73554.0
2020-02-03 12:10:00,99.94,99.96,99.9,99.95,53277.0,91.4863,91.5046,91.4497,91.4955,53277.0
2020-02-03 12:15:00,99.96,100.1,99.96,100.09,39289.0,91.5046,91.6328,91.5046,91.6236,39289.0
2020-02-03 12:20:00,100.09,100.13,99.96,100.07,535483.0,91.6236,91.6602,91.5046,91.6053,535483.0
2020-02-03 12:25:00,100.07,100.07,99.94,99.94,140998.0,91.6053,91.6053,91.4863,91.4863,140998.0
2020-02-03 12:30:00,99.94,99.97,99.88,99.89,235779.0,91.4863,91.5138,91.4314,91.4405,235779.0
2020-02-03 12:35:00,99.89,99.95,99.88,99.95,87769.0,91.4405,91.4955,91.4314,91.4955,87769.0
2020-02-03 12:40:00,99.95,100.07,99.95,100.05,38530.0,91.4955,91.6053,91.4955,91.587,38530.0
2020-02-03 12:45:00,100.06,100.11,99.99,100.09,94547.0,91.5962,91.6419,91.5321,91.6236,94547.0
2020-02-03 12:50:00,100.09,100.1,100.06,100.08,118381.0,91.6236,91.6328,91.5962,91.6145,118381.0
2020-02-03 12:55:00,100.07,100.08,100.03,100.06,70393.0,91.6053,91.6145,91.5687,91.5962,70393.0
2020-02-03 13:00:00,100.07,100.12,100.06,100.09,46589.0,91.6053,91.6511,91.5962,91.6236,46589.0
2020-02-03 13:05:00,100.09,100.12,100.04,100.05,37291.0,91.6236,91.6511,91.5778,91.587,37291.0
2020-02-03 13:10:00,100.05,100.07,99.94,99.97,48967.0,91.587,91.6053,91.4863,91.5138,48967.0
2020-02-03 13:15:00,99.97,99.99,99.93,99.97,35925.0,91.5138,91.5321,91.4771,91.5138,35925.0
2020-02-03 13:20:00,99.97,100.06,99.95,100.04,57276.0,91.5138,91.5962,91.4955,91.5778,57276.0
2020-02-03 13:25:00,100.06,100.07,100.0,100.01,35932.0,91.5962,91.6053,91.5412,91.5504,35932.0
2020-02-03 13:30:00,100.01,100.06,99.99,100.02,52345.0,91.5504,91.5962,91.5321,91.5595,52345.0
2020-02-03 13:35:00,100.02,100.12,100.01,100.1,85109.0,91.5595,91.6511,91.5504,91.6328,85109.0
2020-02-03 13:40:00,100.11,100.11,100.03,100.06,37997.0,91.6419,91.6419,91.5687,91.5962,37997.0
2020-02-03 13:45:00,100.06,100.08,100.03,100.08,31249.0,91.5962,91.6145,91.5687,91.6145,31249.0
2020-02-03 13:50:00,100.07,100.09,99.99,100.01,83997.0,91.6053,91.6236,91.5321,91.5504,83997.0
2020-02-03 13:55:00,100.01,100.09,100.0,100.06,42657.0,91.5504,91.6236,91.5412,91.5962,42657.0
2020-02-03 14:00:00,100.06,100.07,99.99,100.02,54199.0,91.5962,91.6053,91.5321,91.5595,54199.0
2020-02-03 14:05:00,100.03,100.04,99.98,100.02,66343.0,91.5687,91.5778,91.5229,91.5595,66343.0
2020-02-03 14:10:00,100.02,100.04,99.98,99.98,143331.0,91.5595,91.5778,91.5229,91.5229,143331.0
2020-02-03 14:15:00,99.99,100.04,99.98,100.03,69661.0,91.5321,91.5778,91.5229,91.5687,69661.0
2020-02-03 14:20:00,100.03,100.09,100.01,100.03,51162.0,91.5687,91.6236,91.5504,91.5687,51162.0
2020-02-03 14:25:00,100.03,100.05,99.95,99.98,83264.0,91.5687,91.587,91.4955,91.5229,83264.0
2020-02-03 14:30:00,99.98,100.02,99.9,99.92,82865.0,91.5229,91.5595,91.4497,91.468,82865.0
2020-02-03 14:35:00,99.91,99.97,99.9,99.96,142332.0,91.4588,91.5138,91.4497,91.5046,142332.0
2020-02-03 14:40:00,99.96,100.06,99.93,100.04,57046.0,91.5046,91.5962,91.4771,91.5778,57046.0
2020-02-03 14:45:00,100.03,100.09,100.01,100.08,26100.0,91.5687,91.6236,91.5504,91.6145,26100.0
2020-02-03 14:50:00,100.08,100.14,100.06,100.11,18752.0,91.6145,91.6694,91.5962,91.6419,18752.0
2020-02-03 14:55:00,100.11,100.13,100.05,100.06,36756.0,91.6419,91.6602,91.587,91.5962,36756.0
2020-02-03 15:00:00,100.06,100.13,100.06,100.11,50189.0,91.5962,91.6602,91.5962,91.6419,50189.0
2020-02-03 15:05:00,100.11,100.18,100.09,100.13,56622.0,91.6419,91.706,91.6236,91.6602,56622.0
2020-02-03 15:10:00,100.13,100.15,100.1,100.13,29956.0,91.6602,91.6785,91.6328,91.6602,29956.0
2020-02-03 15:15:00,100.14,100.14,100.06,100.11,54222.0,91.6694,91.6694,91.5962,91.6419,54222.0
2020-02-03 15:20:00,100.12,100.15,100.06,100.15,70670.0,91.6511,91.6785,91.5962,91.6785,70670.0
2020-02-03 15:25:00,100.14,100.2,100.13,100.19,82251.0,91.6694,91.7243,91.6602,91.7152,82251.0
2020-02-03 15:30:00,100.19,100.22,100.15,100.2,148975.0,91.7152,91.7426,91.6785,91.7243,148975.0
2020-02-03 15:35:00,100.2,100.21,100.15,100.19,173612.0,91.7243,91.7335,91.6785,91.7152,173612.0
2020-02-03 15:40:00,100.19,100.21,100.13,100.13,163923.0,91.7152,91.7335,91.6602,91.6602,163923.0
2020-02-03 15:45:00,100.12,100.13,100.03,100.03,266492.0,91.6511,91.6602,91.5687,91.5687,266492.0
2020-02-03 15:50:00,100.03,100.03,99.94,99.97,288991.0,91.5687,91.5687,91.4863,91.5138,288991.0
2020-02-03 15:55:00,99.96,100.1,99.96,100.05,835729.0,91.5046,91.6328,91.5046,91.587,835729.0
2020-02-04 09:30:00,101.29,101.61,101.27,101.61,447670.0,92.7221,93.015,92.7038,93.015,447670.0
2020-02-04 09:35:00,101.61,101.77,101.57,101.76,480125.0,93.015,93.1615,92.9784,93.1524,480125.0
2020-02-04 09:40:00,101.76,101.95,101.72,101.89,294305.0,93.1524,93.3263,93.1157,93.2714,294305.0
2020-02-04 09:45:00,101.89,102.09,101.89,102.09,349295.0,93.2714,93.4544,93.2714,93.4544,349295.0
2020-02-04 09:50:00,102.09,102.16,101.98,102.01,328955.0,93.4544,93.5185,93.3537,93.3812,328955.0
2020-02-04 09:55:00,102.01,102.07,101.96,102.01,130044.0,93.3812,93.4361,93.3354,93.3812,130044.0
2020-02-04 10:00:00,102.02,102.07,101.87,101.9,105354.0,93.3904,93.4361,93.253,93.2805,105354.0
2020-02-04 10:05:00,101.9,101.94,101.84,101.86,107510.0,93.2805,93.3171,93.2256,93.2439,107510.0
2020-02-04 10:10:00,101.87,101.89,101.71,101.73,117356.0,93.253,93.2714,93.1066,93.1249,117356.0
2020-02-04 10:15:00,101.73,101.79,101.67,101.77,108553.0,93.1249,93.1798,93.07,93.1615,108553.0
2020-02-04 10:20:00,101.77,101.86,101.74,101.84,78279.0,93.1615,93.2439,93.134,93.2256,78279.0
2020-02-04 10:25:00,101.83,101.91,101.8,101.9,157750.0,93.2164,93.2897,93.189,93.2805,157750.0
2020-02-04 10:30:00,101.9,101.91,101.77,101.84,72603.0,93.2805,93.2897,93.1615,93.2256,72603.0
2020-02-04 10:35:00,101.84,101.97,101.83,101.96,70326.0,93.2256,93.3446,93.2164,93.3354,70326.0
2020-02-04 10:40:00,101.96,102.09,101.94,102.06,92266.0,93.3354,93.4544,93.3171,93.427,92266.0
2020-02-04 10:45:00,102.07,102.08,102.01,102.04,77571.0,93.4361,93.4453,93.3812,93.4087,77571.0
2020-02-04 10:50:00,102.03,102.05,101.97,101.99,83850.0,93.3995,93.4178,93.3446,93.3629,83850.0
2020-02-04 10:55:00,102.0,102.05,101.94,102.03,142217.0,93.3721,93.4178,93.3171,93.3995,142217.0
2020-02-04 11:00:00,102.02,102.04,101.96,101.99,91237.0,93.3904,93.4087,93.3354,93.3629,91237.0
2020-02-04 11:05:00,102.0,102.04,101.95,101.98,91671.0,93.3721,93.4087,93.3263,93.3537,91671.0
2020-02-04 11:10:00,101.98,102.04,101.95,101.97,121285.0,93.3537,93.4087,93.3263,93.3446,121285.0
2020-02-04 11:15:00,101.97,102.07,101.96,102.06,82459.0,93.3446,93.4361,93.3354,93.427,82459.0
2020-02-04 11:20:00,102.06,102.08,101.98,102.0,99084.0,93.427,93.4453,93.3537,93.3721,99084.0
2020-02-04 11:25:00,102.0,102.06,101.97,101.97,147295.0,93.3721,93.427,93.3446,93.3446,147295.0
2020-02-04 11:30:00,101.98,102.08,101.96,102.01,79907.0,93.3537,93.4453,93.3354,93.3812,79907.0
2020-02-04 11:35:00,102.01,102.1,102.01,102.07,84151.0,93.3812,93.4636,93.3812,93.4361,84151.0
2020-02-04 11:40:00,102.07,102.1,102.01,102.03,76117.0,93.4361,93.4636,93.3812,93.3995,76117.0
2020-02-04 11:45:00,102.02,102.13,102.02,102.04,96768.0,93.3904,93.4911,93.3904,93.4087,96768.0
2020-02-04 11:50:00,102.03,102.03,101.93,101.95,53235.0,93.3995,93.3995,93.308,93.3263,53235.0
2020-02-04 11:55:00,101.95,101.98,101.92,101.97,58269.0,93.3263,93.3537,93.2988,93.3446,58269.0
2020-02-04 12:00:00,101.97,102.02,101.97,102.0,44645.0,93.3446,93.3904,93.3446,93.3721,44645.0
2020-02-04 12:05:00,102.0,102.01,101.95,101.99,40226.0,93.3721,93.3812,93.3263,93.3629,40226.0
2020-02-04 12:10:00,101.98,102.01,101.97,102.01,36797.0,93.3537,93.3812,93.3446,93.3812,36797.0
2020-02-04 12:15:00,102.02,102.04,101.92,101.93,110272.0,93.3904,93.4087,93.2988,93.308,110272.0
2020-02-04 12:20:00,101.93,101.99,101.93,101.96,19115.0,93.308,93.3629,93.308,93.3354,19115.0
2020-02-04 12:25:00,101.97,101.98,101.95,101.97,15449.0,93.3446,93.3537,93.3263,93.3446,15449.0
2020-02-04 12:30:00,101.98,101.99,101.94,101.94,42579.0,93.3537,93.3629,93.3171,93.3171,42579.0
2020-02-04 12:35:00,101.95,102.01,101.93,101.99,24706.0,93.3263,93.3812,93.308,93.3629,24706.0
2020-02-04 12:40:00,102.0,102.03,101.96,101.97,64011.0,93.3721,93.3995,93.3354,93.3446,64011.0
2020-02-04 12:45:00,101.98,102.01,101.92,101.94,65373.0,93.3537,93.3812,93.2988,93.3171,65373.0
2020-02-04 12:50:00,101.95,101.97,101.93,101.97,40555.0,93.3263,93.3446,93.308,93.3446,40555.0
2020-02-04 12:55:00,101.97,102.01,101.97,101.99,17784.0,93.3446,93.3812,93.3446,93.3629,17784.0
2020-02-04 13:00:00,102.0,102.02,101.98,102.02,21841.0,93.3721,93.3904,93.3537,93.3904,21841.0
2020-02-04 13:05:00,102.01,102.03,101.95,101.95,26536.0,93.3812,93.3995,93.3263,93.3263,26536.0
2020-02-04 13:10:00,101.95,101.98,101.93,101.94,39895.0,93.3263,93.3537,93.308,93.3171,39895.0
2020-02-04 13:15:00,101.94,101.95,101.91,101.93,38467.0,93.3171,93.3263,93.2897,93.308,38467.0
2020-02-04 13:20:00,101.92,101.94,101.89,101.91,33601.0,93.2988,93.3171,93.2714,93.2897,33601.0
2020-02-04 13:25:00,101.9,101.92,101.86,101.9,68627.0,93.2805,93.2988,93.2439,93.2805,68627.0
2020-02-04 13:30:00,101.9,101.93,101.9,101.92,14357.0,93.2805,93.308,93.2805,93.2988,14357.0
2020-02-04 13:35:00,101.93,101.97,101.92,101.97,19257.0,93.308,93.3446,93.2988,93.3446,19257.0
2020-02-04 13:40:00,101.97,102.04,101.97,102.02,37965.0,93.3446,93.4087,93.3446,93.3904,37965.0
2020-02-04 13:45:00,102.02,102.05,101.98,101.98,30843.0,93.3904,93.4178,93.3537,93.3537,30843.0
2020-02-04 13:50:00,101.98,102.01,101.97,102.0,46328.0,93.3537,93.3812,93.3446,93.3721,46328.0
2020-02-04 13:55:00,102.0,102.02,101.98,102.02,23737.0,93.3721,93.3904,93.3537,93.3904,23737.0
2020-02-04 14:00:00,102.03,102.04,101.98,102.03,39469.0,93.3995,93.4087,93.3537,93.3995,39469.0
2020-02-04 14:05:00,102.03,102.06,102.03,102.05,31726.0,93.3995,93.427,93.3995,93.4178,31726.0
2020-02-04 14:10:00,102.05,102.09,102.03,102.07,68597.0,93.4178,93.4544,93.3995,93.4361,68597.0
2020-02-04 14:15:00,102.07,102.1,102.04,102.09,62191.0,93.4361,93.4636,93.4087,93.4544,62191.0
2020-02-04 14:20:00,102.09,102.13,102.07,102.11,44742.0,93.4544,93.4911,93.4361,93.4727,44742.0
2020-02-04 14:25:00,102.12,102.13,102.05,102.06,46405.0,93.4819,93.4911,93.4178,93.427,46405.0
2020-02-04 14:30:00,102.06,102.14,102.03,102.09,67282.0,93.427,93.5002,93.3995,93.4544,67282.0
2020-02-04 14:35:00,102.11,102.15,102.1,102.11,38517.0,93.4727,93.5094,93.4636,93.4727,38517.0
2020-02-04 14:40:00,102.11,102.15,102.1,102.15,47184.0,93.4727,93.5094,93.4636,93.5094,47184.0
2020-02-04 14:45:00,102.15,102.18,102.15,102.17,31220.0,93.5094,93.5368,93.5094,93.5277,31220.0
2020-02-04 14:50:00,102.18,102.18,102.07,102.07,39134.0,93.5368,93.5368,93.4361,93.4361,39134.0
2020-02-04 14:55:00,102.08,102.09,102.04,102.04,62440.0,93.4453,93.4544,93.4087,93.4087,62440.0
2020-02-04 15:00:00,102.04,102.07,102.0,102.02,53686.0,93.4087,93.4361,93.3721,93.3904,53686.0
2020-02-04 15:05:00,102.02,102.05,102.0,102.01,64280.0,93.3904,93.4178,93.3721,93.3812,64280.0
2020-02-04 15:10:00,102.02,102.08,102.01,102.08,62245.0,93.3904,93.4453,93.3812,93.4453,62245.0
2020-02-04 15:15:00,102.08,102.13,102.04,102.13,51045.0,93.4453,93.4911,93.4087,93.4911,51045.0
2020-02-04 15:20:00,102.13,102.18,102.11,102.15,75060.0,93.4911,93.5368,93.4727,93.5094,75060.0
2020-02-04 15:25:00,102.16,102.21,102.13,102.2,64872.0,93.5185,93.5643,93.4911,93.5551,64872.0
2020-02-04 15:30:00,102.2,102.21,102.09,102.09,213151.0,93.5551,93.5643,93.4544,93.4544,213151.0
2020-02-04 15:35:00,102.09,102.13,102.04,102.05,179664.0,93.4544,93.4911,93.4087,93.4178,179664.0
2020-02-04 15:40:00,102.04,102.04,101.93,101.97,268009.0,93.4087,93.4087,93.308,93.3446,268009.0
2020-02-04 15:45:00,101.98,101.98,101.9,101.91,187006.0,93.3537,93.3537,93.2805,93.2897,187006.0
2020-02-04 15:50:00,101.9,101.91,101.77,101.78,309539.0,93.2805,93.2897,93.1615,93.1707,309539.0
2020-02-04 15:55:00,101.78,101.79,101.68,101.79,836172.0,93.1707,93.1798,93.0791,93.1798,836172.0
2020-02-05 09:30:00,102.28,102.72,102.27,102.7,804550.0,93.6284,94.0311,93.6192,94.0128,804550.0
2020-02-05 09:35:00,102.7,103.13,102.69,103.11,300857.0,94.0128,94.4065,94.0037,94.3882,300857.0
2020-02-05 09:40:00,103.1,103.15,102.91,103.13,153781.0,94.379,94.4248,94.2051,94.4065,153781.0
2020-02-05 09:45:00,103.13,103.34,103.1,103.34,224255.0,94.4065,94.5987,94.379,94.5987,224255.0
2020-02-05 09:50:00,103.33,103.46,103.28,103.38,1125312.0,94.5895,94.7086,94.5438,94.6353,1125312.0
2020-02-05 09:55:00,103.37,103.41,103.25,103.34,461251.0,94.6262,94.6628,94.5163,94.5987,461251.0
2020-02-05 10:00:00,103.34,103.4,103.3,103.38,411187.0,94.5987,94.6536,94.5621,94.6353,411187.0
2020-02-05 10:05:00,103.39,103.45,103.25,103.28,162136.0,94.6445,94.6994,94.5163,94.5438,162136.0
2020-02-05 10:10:00,103.29,103.29,103.12,103.13,96754.0,94.5529,94.5529,94.3973,94.4065,96754.0
2020-02-05 10:15:00,103.14,103.22,103.07,103.21,214991.0,94.4156,94.4889,94.3515,94.4797,214991.0
2020-02-05 10:20:00,103.21,103.3,103.19,103.22,515282.0,94.4797,94.5621,94.4614,94.4889,515282.0
2020-02-05 10:25:00,103.21,103.22,102.91,102.99,226859.0,94.4797,94.4889,94.2051,94.2783,226859.0
2020-02-05 10:30:00,102.98,103.06,102.93,103.02,110420.0,94.2692,94.3424,94.2234,94.3058,110420.0
2020-02-05 10:35:00,103.02,103.04,102.86,102.92,305655.0,94.3058,94.3241,94.1593,94.2142,305655.0
2020-02-05 10:40:00,102.92,103.16,102.92,103.15,278026.0,94.2142,94.4339,94.2142,94.4248,278026.0
2020-02-05 10:45:00,103.14,103.3,103.12,103.28,129660.0,94.4156,94.5621,94.3973,94.5438,129660.0
2020-02-05 10:50:00,103.27,103.34,103.24,103.29,191900.0,94.5346,94.5987,94.5072,94.5529,191900.0
2020-02-05 10:55:00,103.29,103.32,103.25,103.27,101181.0,94.5529,94.5804,94.5163,94.5346,101181.0
2020-02-05 11:00:00,103.27,103.37,103.23,103.31,152040.0,94.5346,94.6262,94.498,94.5712,152040.0
2020-02-05 11:05:00,103.32,103.35,103.26,103.31,85433.0,94.5804,94.6079,94.5255,94.5712,85433.0
2020-02-05 11:10:00,103.31,103.39,103.27,103.39,172858.0,94.5712,94.6445,94.5346,94.6445,172858.0
2020-02-05 11:15:00,103.39,103.48,103.38,103.45,55268.0,94.6445,94.7269,94.6353,94.6994,55268.0
2020-02-05 11:20:00,103.46,103.54,103.45,103.48,95396.0,94.7086,94.7818,94.6994,94.7269,95396.0
2020-02-05 11:25:00,103.48,103.5,103.42,103.5,175530.0,94.7269,94.7452,94.6719,94.7452,175530.0
2020-02-05 11:30:00,103.49,103.54,103.43,103.44,251385.0,94.736,94.7818,94.6811,94.6902,251385.0
2020-02-05 11:35:00,103.44,103.46,103.38,103.42,179563.0,94.6902,94.7086,94.6353,94.6719,179563.0
2020-02-05 11:40:00,103.42,103.42,103.35,103.4,103497.0,94.6719,94.6719,94.6079,94.6536,103497.0
2020-02-05 11:45:00,103.4,103.49,103.37,103.48,41783.0,94.6536,94.736,94.6262,94.7269,41783.0
2020-02-05 11:50:00,103.48,103.52,103.44,103.51,33315.0,94.7269,94.7635,94.6902,94.7543,33315.0
2020-02-05 11:55:00,103.51,103.59,103.51,103.59,65710.0,94.7543,94.8276,94.7543,94.8276,65710.0
2020-02-05 12:00:00,103.59,103.64,103.56,103.58,47320.0,94.8276,94.8733,94.8001,94.8184,47320.0
2020-02-05 12:05:00,103.58,103.67,103.57,103.62,620603.0,94.8184,94.9008,94.8092,94.855,620603.0
2020-02-05 12:10:00,103.62,103.65,103.6,103.62,317088.0,94.855,94.8825,94.8367,94.855,317088.0
2020-02-05 12:15:00,103.63,103.7,103.59,103.59,235395.0,94.8642,94.9283,94.8276,94.8276,235395.0
2020-02-05 12:20:00,103.59,103.61,103.51,103.52,55429.0,94.8276,94.8459,94.7543,94.7635,55429.0
2020-02-05 12:25:00,103.51,103.55,103.48,103.5,79195.0,94.7543,94.7909,94.7269,94.7452,79195.0
2020-02-05 12:30:00,103.5,103.56,103.48,103.56,63197.0,94.7452,94.8001,94.7269,94.8001,63197.0
2020-02-05 12:35:00,103.56,103.58,103.51,103.58,131055.0,94.8001,94.8184,94.7543,94.8184,131055.0
2020-02-05 12:40:00,103.58,103.6,103.52,103.56,52407.0,94.8184,94.8367,94.7635,94.8001,52407.0
2020-02-05 12:45:00,103.55,103.57,103.53,103.54,49407.0,94.7909,94.8092,94.7726,94.7818,49407.0
2020-02-05 12:50:00,103.55,103.63,103.55,103.57,31978.0,94.7909,94.8642,94.7909,94.8092,31978.0
2020-02-05 12:55:00,103.57,103.57,103.49,103.5,48423.0,94.8092,94.8092,94.736,94.7452,48423.0
2020-02-05 13:00:00,103.5,103.53,103.47,103.5,46608.0,94.7452,94.7726,94.7177,94.7452,46608.0
2020-02-05 13:05:00,103.5,103.54,103.48,103.52,50503.0,94.7452,94.7818,94.7269,94.7635,50503.0
2020-02-05 13:10:00,103.51,103.56,103.5,103.54,25216.0,94.7543,94.8001,94.7452,94.7818,25216.0
2020-02-05 13:15:00,103.54,103.56,103.46,103.48,48638.0,94.7818,94.8001,94.7086,94.7269,48638.0
2020-02-05 13:20:00,103.48,103.75,103.48,103.71,130578.0,94.7269,94.974,94.7269,94.9374,130578.0
2020-02-05 13:25:00,103.7,103.76,103.69,103.7,84136.0,94.9283,94.9832,94.9191,94.9283,84136.0
2020-02-05 13:30:00,103.72,103.82,103.68,103.79,101796.0,94.9466,95.0381,94.9099,95.0106,101796.0
2020-02-05 13:35:00,103.79,103.83,103.77,103.8,54889.0,95.0106,95.0473,94.9923,95.0198,54889.0
2020-02-05 13:40:00,103.81,103.99,103.8,103.93,153831.0,95.0289,95.1937,95.0198,95.1388,153831.0
2020-02-05 13:45:00,103.93,104.03,103.92,104.01,101709.0,95.1388,95.2303,95.1296,95.212,101709.0
2020-02-05 13:50:00,104.0,104.03,103.94,103.94,80788.0,95.2029,95.2303,95.1479,95.1479,80788.0
2020-02-05 13:55:00,103.94,104.04,103.94,104.0,132092.0,95.1479,95.2395,95.1479,95.2029,132092.0
2020-02-05 14:00:00,104.0,104.12,103.98,104.06,95502.0,95.2029,95.3127,95.1846,95.2578,95502.0
2020-02-05 14:05:00,104.05,104.07,103.98,104.0,116226.0,95.2486,95.267,95.1846,95.2029,116226.0
2020-02-05 14:10:00,104.0,104.01,103.84,103.86,59870.0,95.2029,95.212,95.0564,95.0747,59870.0
2020-02-05 14:15:00,103.86,103.96,103.85,103.91,98542.0,95.0747,95.1663,95.0656,95.1205,98542.0
2020-02-05 14:20:00,103.91,103.95,103.89,103.94,69125.0,95.1205,95.1571,95.1022,95.1479,69125.0
2020-02-05 14:25:00,103.94,103.97,103.9,103.95,45634.0,95.1479,95.1754,95.1113,95.1571,45634.0
2020-02-05 14:30:00,103.95,103.95,103.77,103.83,91272.0,95.1571,95.1571,94.9923,95.0473,91272.0
2020-02-05 14:35:00,103.81,103.86,103.79,103.81,68748.0,95.0289,95.0747,95.0106,95.0289,68748.0
2020-02-05 14:40:00,103.8,103.81,103.73,103.73,38928.0,95.0198,95.0289,94.9557,94.9557,38928.0
2020-02-05 14:45:00,103.73,103.74,103.67,103.69,64461.0,94.9557,94.9649,94.9008,94.9191,64461.0
2020-02-05 14:50:00,103.69,103.78,103.69,103.74,56596.0,94.9191,95.0015,94.9191,94.9649,56596.0
2020-02-05 14:55:00,103.74,103.77,103.71,103.75,60415.0,94.9649,94.9923,94.9374,94.974,60415.0
2020-02-05 15:00:00,103.75,103.81,103.73,103.75,220887.0,94.974,95.0289,94.9557,94.974,220887.0
2020-02-05 15:05:00,103.74,103.78,103.73,103.73,60015.0,94.9649,95.0015,94.9557,94.9557,60015.0
2020-02-05 15:10:00,103.73,103.74,103.58,103.61,45533.0,94.9557,94.9649,94.8184,94.8459,45533.0
2020-02-05 15:15:00,103.62,103.73,103.61,103.7,53529.0,94.855,94.9557,94.8459,94.9283,53529.0
2020-02-05 15:20:00,103.7,103.77,103.7,103.74,106171.0,94.9283,94.9923,94.9283,94.9649,106171.0
2020-02-05 15:25:00,103.73,103.75,103.68,103.72,61971.0,94.9557,94.974,94.9099,94.9466,61971.0
2020-02-05 15:30:00,103.72,103.72,103.56,103.58,112705.0,94.9466,94.9466,94.8001,94.8184,112705.0
2020-02-05 15:35:00,103.57,103.62,103.56,103.58,139178.0,94.8092,94.855,94.8001,94.8184,139178.0
2020-02-05 15:40:00,103.59,103.7,103.57,103.69,148282.0,94.8276,94.9283,94.8092,94.9191,148282.0
2020-02-05 15:45:00,103.68,103.73,103.59,103.63,240216.0,94.9099,94.9557,94.8276,94.8642,240216.0
2020-02-05 15:50:00,103.63,103.63,103.54,103.61,343768.0,94.8642,94.8642,94.7818,94.8459,343768.0
2020-02-05 15:55:00,103.6,103.78,103.57,103.76,683225.0,94.8367,95.0015,94.8092,94.9832,683225.0
2020-02-06 09:30:00,104.24,104.24,103.96,104.05,245867.0,95.4226,95.4226,95.1663,95.2486,245867.0
2020-02-06 09:35:00,104.03,104.06,103.74,103.74,124728.0,95.2303,95.2578,94.9649,94.9649,124728.0
2020-02-06 09:40:00,103.74,103.76,103.5,103.65,133191.0,94.9649,94.9832,94.7452,94.8825,133191.0
2020-02-06 09:45:00,103.65,103.69,103.57,103.58,97034.0,94.8825,94.9191,94.8092,94.8184,97034.0
2020-02-06 09:50:00,103.59,103.61,103.39,103.5,286238.0,94.8276,94.8459,94.6445,94.7452,286238.0
2020-02-06 09:55:00,103.49,103.7,103.42,103.7,157038.0,94.736,94.9283,94.6719,94.9283,157038.0
2020-02-06 10:00:00,103.71,103.77,103.62,103.77,122784.0,94.9374,94.9923,94.855,94.9923,122784.0
2020-02-06 10:05:00,103.77,103.88,103.77,103.88,59689.0,94.9923,95.093,94.9923,95.093,59689.0
2020-02-06 10:10:00,103.87,103.94,103.84,103.85,106927.0,95.0839,95.1479,95.0564,95.0656,106927.0
2020-02-06 10:15:00,103.85,103.86,103.7,103.7,60273.0,95.0656,95.0747,94.9283,94.9283,60273.0
2020-02-06 10:20:00,103.7,103.75,103.61,103.69,89076.0,94.9283,94.974,94.8459,94.9191,89076.0
2020-02-06 10:25:00,103.68,103.81,103.67,103.79,84991.0,94.9099,95.0289,94.9008,95.0106,84991.0
2020-02-06 10:30:00,103.78,103.89,103.74,103.87,67277.0,95.0015,95.1022,94.9649,95.0839,67277.0
2020-02-06 10:35:00,103.87,104.05,103.87,104.05,72691.0,95.0839,95.2486,95.0839,95.2486,72691.0
2020-02-06 10:40:00,104.05,104.09,103.92,103.94,40393.0,95.2486,95.2853,95.1296,95.1479,40393.0
2020-02-06 10:45:00,103.94,104.06,103.94,103.96,26969.0,95.1479,95.2578,95.1479,95.1663,26969.0
2020-02-06 10:50:00,103.95,104.0,103.88,103.88,61857.0,95.1571,95.2029,95.093,95.093,61857.0
2020-02-06 10:55:00,103.89,103.96,103.84,103.89,45380.0,95.1022,95.1663,95.0564,95.1022,45380.0
2020-02-06 11:00:00,103.89,103.94,103.83,103.92,40531.0,95.1022,95.1479,95.0473,95.1296,40531.0
2020-02-06 11:05:00,103.94,103.95,103.85,103.93,44711.0,95.1479,95.1571,95.0656,95.1388,44711.0
2020-02-06 11:10:00,103.93,103.99,103.87,103.99,59953.0,95.1388,95.1937,95.0839,95.1937,59953.0
2020-02-06 11:15:00,103.98,104.0,103.91,103.97,52810.0,95.1846,95.2029,95.1205,95.1754,52810.0
2020-02-06 11:20:00,103.97,104.02,103.94,103.99,42256.0,95.1754,95.2212,95.1479,95.1937,42256.0
2020-02-06 11:25:00,103.98,104.01,103.97,104.0,85762.0,95.1846,95.212,95.1754,95.2029,85762.0
2020-02-06 11:30:00,104.0,104.02,103.96,104.02,83794.0,95.2029,95.2212,95.1663,95.2212,83794.0
2020-02-06 11:35:00,104.01,104.04,103.98,104.02,52581.0,95.212,95.2395,95.1846,95.2212,52581.0
2020-02-06 11:40:00,104.02,104.04,103.85,103.85,37039.0,95.2212,95.2395,95.0656,95.0656,37039.0
2020-02-06 11:45:00,103.84,103.89,103.79,103.84,59297.0,95.0564,95.1022,95.0106,95.0564,59297.0
2020-02-06 11:50:00,103.85,103.87,103.76,103.79,33934.0,95.0656,95.0839,94.9832,95.0106,33934.0
2020-02-06 11:55:00,103.79,103.81,103.71,103.73,26166.0,95.0106,95.0289,94.9374,94.9557,26166.0
2020-02-06 12:00:00,103.73,103.74,103.69,103.72,30351.0,94.9557,94.9649,94.9191,94.9466,30351.0
2020-02-06 12:05:00,103.72,103.75,103.71,103.74,23394.0,94.9466,94.974,94.9374,94.9649,23394.0
2020-02-06 12:10:00,103.74,103.75,103.7,103.7,41365.0,94.9649,94.974,94.9283,94.9283,41365.0
2020-02-06 12:15:00,103.7,103.78,103.7,103.78,56913.0,94.9283,95.0015,94.9283,95.0015,56913.0
2020-02-06 12:20:00,103.77,103.81,103.77,103.8,45029.0,94.9923,95.0289,94.9923,95.0198,45029.0
2020-02-06 12:25:00,103.81,103.82,103.77,103.82,37101.0,95.0289,95.0381,94.9923,95.0381,37101.0
2020-02-06 12:30:00,103.82,103.84,103.76,103.78,27666.0,95.0381,95.0564,94.9832,95.0015,27666.0
2020-02-06 12:35:00,103.79,103.82,103.78,103.82,14888.0,95.0106,95.0381,95.0015,95.0381,14888.0
2020-02-06 12:40:00,103.82,103.85,103.82,103.84,9935.0,95.0381,95.0656,95.0381,95.0564,9935.0
2020-02-06 12:45:00,103.84,103.85,103.8,103.82,22163.0,95.0564,95.0656,95.0198,95.0381,22163.0
2020-02-06 12:50:00,103.83,103.86,103.8,103.86,43773.0,95.0473,95.0747,95.0198,95.0747,43773.0
2020-02-06 12:55:00,103.85,103.86,103.78,103.81,46113.0,95.0656,95.0747,95.0015,95.0289,46113.0
2020-02-06 13:00:00,103.81,103.87,103.81,103.86,40413.0,95.0289,95.0839,95.0289,95.0747,40413.0
2020-02-06 13:05:00,103.86,103.87,103.83,103.84,86581.0,95.0747,95.0839,95.0473,95.0564,86581.0
2020-02-06 13:10:00,103.84,103.85,103.77,103.79,38002.0,95.0564,95.0656,94.9923,95.0106,38002.0
2020-02-06 13:15:00,103.79,103.84,103.76,103.83,30326.0,95.0106,95.0564,94.9832,95.0473,30326.0
2020-02-06 13:20:00,103.83,103.84,103.77,103.79,43645.0,95.0473,95.0564,94.9923,95.0106,43645.0
2020-02-06 13:25:00,103.79,103.82,103.76,103.8,26964.0,95.0106,95.0381,94.9832,95.0198,26964.0
2020-02-06 13:30:00,103.8,103.84,103.77,103.77,43760.0,95.0198,95.0564,94.9923,94.9923,43760.0
2020-02-06 13:35:00,103.78,103.78,103.72,103.74,122254.0,95.0015,95.0015,94.9466,94.9649,122254.0
2020-02-06 13:40:00,103.74,103.75,103.7,103.72,26113.0,94.9649,94.974,94.9283,94.9466,26113.0
2020-02-06 13:45:00,103.72,103.73,103.68,103.71,48509.0,94.9466,94.9557,94.9099,94.9374,48509.0
2020-02-06 13:50:00,103.71,103.73,103.68,103.68,19383.0,94.9374,94.9557,94.9099,94.9099,19383.0
2020-02-06 13:55:00,103.68,103.71,103.68,103.68,135869.0,94.9099,94.9374,94.9099,94.9099,135869.0
2020-02-06 14:00:00,103.68,103.7,103.64,103.7,33374.0,94.9099,94.9283,94.8733,94.9283,33374.0
2020-02-06 14:05:00,103.69,103.76,103.66,103.75,40521.0,94.9191,94.9832,94.8916,94.974,40521.0
2020-02-06 14:10:00,103.76,103.83,103.74,103.81,37318.0,94.9832,95.0473,94.9649,95.0289,37318.0
2020-02-06 14:15:00,103.81,103.82,103.74,103.76,109512.0,95.0289,95.0381,94.9649,94.9832,109512.0
2020-02-06 14:20:00,103.77,103.82,103.76,103.8,18909.0,94.9923,95.0381,94.9832,95.0198,18909.0
2020-02-06 14:25:00,103.8,103.85,103.77,103.83,35504.0,95.0198,95.0656,94.9923,95.0473,35504.0
2020-02-06 14:30:00,103.83,103.89,103.82,103.87,37667.0,95.0473,95.1022,95.0381,95.0839,37667.0
2020-02-06 14:35:00,103.86,103.86,103.81,103.83,37101.0,95.0747,95.0747,95.0289,95.0473,37101.0
2020-02-06 14:40:00,103.83,103.89,103.83,103.86,24897.0,95.0473,95.1022,95.0473,95.0747,24897.0
2020-02-06 14:45:00,103.86,103.9,103.82,103.88,110503.0,95.0747,95.1113,95.0381,95.093,110503.0
2020-02-06 14:50:00,103.88,103.89,103.83,103.84,23890.0,95.093,95.1022,95.0473,95.0564,23890.0
2020-02-06 14:55:00,103.83,103.87,103.8,103.8,82314.0,95.0473,95.0839,95.0198,95.0198,82314.0
2020-02-06 15:00:00,103.8,103.84,103.8,103.82,57738.0,95.0198,95.0564,95.0198,95.0381,57738.0
2020-02-06 15:05:00,103.82,103.91,103.81,103.91,45249.0,95.0381,95.1205,95.0289,95.1205,45249.0
2020-02-06 15:10:00,103.91,103.92,103.82,103.84,29979.0,95.1205,95.1296,95.0381,95.0564,29979.0
2020-02-06 15:15:00,103.84,103.84,103.76,103.79,64954.0,95.0564,95.0564,94.9832,95.0106,64954.0
2020-02-06 15:20:00,103.78,103.79,103.73,103.76,23441.0,95.0015,95.0106,94.9557,94.9832,23441.0
2020-02-06 15:25:00,103.77,103.81,103.75,103.78,36627.0,94.9923,95.0289,94.974,95.0015,36627.0
2020-02-06 15:30:00,103.78,103.85,103.75,103.84,66290.0,95.0015,95.0656,94.974,95.0564,66290.0
2020-02-06 15:35:00,103.83,103.87,103.82,103.82,116968.0,95.0473,95.0839,95.0381,95.0381,116968.0
2020-02-06 15:40:00,103.82,103.86,103.81,103.82,69795.0,95.0381,95.0747,95.0289,95.0381,69795.0
2020-02-06 15:45:00,103.82,103.86,103.79,103.82,102584.0,95.0381,95.0747,95.0106,95.0381,102584.0
2020-02-06 15:50:00,103.82,103.84,103.75,103.82,150208.0,95.0381,95.0564,94.974,95.0381,150208.0
2020-02-06 15:55:00,103.83,103.92,103.83,103.87,503487.0,95.0473,95.1296,95.0473,95.0839,503487.0
2020-02-07 09:30:00,103.87,103.95,103.66,103.66,149619.0,95.0839,95.1571,94.8916,94.8916,149619.0
2020-02-07 09:35:00,103.67,103.87,103.64,103.74,121090.0,94.9008,95.0839,94.8733,94.9649,121090.0
2020-02-07 09:40:00,103.73,103.78,103.64,103.65,81328.0,94.9557,95.0015,94.8733,94.8825,81328.0
2020-02-07 09:45:00,103.65,103.67,103.53,103.67,42225.0,94.8825,94.9008,94.7726,94.9008,42225.0
2020-02-07 09:50:00,103.67,103.7,103.59,103.65,40733.0,94.9008,94.9283,94.8276,94.8825,40733.0
2020-02-07 09:55:00,103.66,103.68,103.51,103.51,55223.0,94.8916,94.9099,94.7543,94.7543,55223.0
2020-02-07 10:00:00,103.53,103.58,103.41,103.44,88140.0,94.7726,94.8184,94.6628,94.6902,88140.0
2020-02-07 10:05:00,103.45,103.55,103.4,103.52,59428.0,94.6994,94.7909,94.6536,94.7635,59428.0
2020-02-07 10:10:00,103.52,103.56,103.5,103.53,65181.0,94.7635,94.8001,94.7452,94.7726,65181.0
2020-02-07 10:15:00,103.53,103.53,103.46,103.48,23099.0,94.7726,94.7726,94.7086,94.7269,23099.0
2020-02-07 10:20:00,103.47,103.6,103.47,103.59,44641.0,94.7177,94.8367,94.7177,94.8276,44641.0
2020-02-07 10:25:00,103.59,103.62,103.53,103.59,45242.0,94.8276,94.855,94.7726,94.8276,45242.0
2020-02-07 10:30:00,103.59,103.61,103.49,103.49,42222.0,94.8276,94.8459,94.736,94.736,42222.0
2020-02-07 10:35:00,103.49,103.53,103.44,103.44,38943.0,94.736,94.7726,94.6902,94.6902,38943.0
2020-02-07 10:40:00,103.44,103.51,103.4,103.48,73061.0,94.6902,94.7543,94.6536,94.7269,73061.0
2020-02-07 10:45:00,103.48,103.51,103.4,103.48,37315.0,94.7269,94.7543,94.6536,94.7269,37315.0
2020-02-07 10:50:00,103.5,103.51,103.43,103.44,65247.0,94.7452,94.7543,94.6811,94.6902,65247.0
2020-02-07 10:55:00,103.45,103.51,103.41,103.41,34883.0,94.6994,94.7543,94.6628,94.6628,34883.0
2020-02-07 11:00:00,103.4,103.41,103.32,103.34,176135.0,94.6536,94.6628,94.5804,94.5987,176135.0
2020-02-07 11:05:00,103.34,103.38,103.23,103.23,66495.0,94.5987,94.6353,94.498,94.498,66495.0
2020-02-07 11:10:00,103.24,103.26,103.16,103.22,111714.0,94.5072,94.5255,94.4339,94.4889,111714.0
2020-02-07 11:15:00,103.21,103.24,103.16,103.2,41561.0,94.4797,94.5072,94.4339,94.4705,41561.0
2020-02-07 11:20:00,103.21,103.33,103.21,103.32,24104.0,94.4797,94.5895,94.4797,94.5804,24104.0
2020-02-07 11:25:00,103.32,103.34,103.29,103.29,42405.0,94.5804,94.5987,94.5529,94.5529,42405.0
2020-02-07 11:30:00,103.28,103.36,103.25,103.27,125187.0,94.5438,94.617,94.5163,94.5346,125187.0
2020-02-07 11:35:00,103.26,103.29,103.22,103.24,36071.0,94.5255,94.5529,94.4889,94.5072,36071.0
2020-02-07 11:40:00,103.23,103.26,103.2,103.2,20689.0,94.498,94.5255,94.4705,94.4705,20689.0
2020-02-07 11:45:00,103.21,103.22,103.14,103.16,49597.0,94.4797,94.4889,94.4156,94.4339,49597.0
2020-02-07 11:50:00,103.17,103.22,103.14,103.21,54257.0,94.4431,94.4889,94.4156,94.4797,54257.0
2020-02-07 11:55:00,103.2,103.27,103.2,103.26,58198.0,94.4705,94.5346,94.4705,94.5255,58198.0
2020-02-07 12:00:00,103.25,103.28,103.21,103.25,131808.0,94.5163,94.5438,94.4797,94.5163,131808.0
2020-02-07 12:05:00,103.24,103.26,103.19,103.19,14563.0,94.5072,94.5255,94.4614,94.4614,14563.0
2020-02-07 12:10:00,103.18,103.27,103.16,103.25,121813.0,94.4522,94.5346,94.4339,94.5163,121813.0
2020-02-07 12:15:00,103.25,103.29,103.19,103.19,27810.0,94.5163,94.5529,94.4614,94.4614,27810.0
2020-02-07 12:20:00,103.19,103.27,103.19,103.27,14653.0,94.4614,94.5346,94.4614,94.5346,14653.0
2020-02-07 12:25:00,103.28,103.31,103.24,103.3,65499.0,94.5438,94.5712,94.5072,94.5621,65499.0
2020-02-07 12:30:00,103.29,103.31,103.25,103.25,20781.0,94.5529,94.5712,94.5163,94.5163,20781.0
2020-02-07 12:35:00,103.26,103.27,103.24,103.25,23876.0,94.5255,94.5346,94.5072,94.5163,23876.0
2020-02-07 12:40:00,103.25,103.29,103.24,103.27,8403.0,94.5163,94.5529,94.5072,94.5346,8403.0
2020-02-07 12:45:00,103.28,103.3,103.25,103.3,9533.0,94.5438,94.5621,94.5163,94.5621,9533.0
2020-02-07 12:50:00,103.3,103.31,103.26,103.28,16756.0,94.5621,94.5712,94.5255,94.5438,16756.0
2020-02-07 12:55:00,103.28,103.31,103.24,103.27,67755.0,94.5438,94.5712,94.5072,94.5346,67755.0
2020-02-07 13:00:00,103.28,103.3,103.26,103.3,34262.0,94.5438,94.5621,94.5255,94.5621,34262.0
2020-02-07 13:05:00,103.3,103.3,103.26,103.27,34347.0,94.5621,94.5621,94.5255,94.5346,34347.0
2020-02-07 13:10:00,103.26,103.28,103.25,103.26,10980.0,94.5255,94.5438,94.5163,94.5255,10980.0
2020-02-07 13:15:00,103.26,103.31,103.25,103.26,11279.0,94.5255,94.5712,94.5163,94.5255,11279.0
2020-02-07 13:20:00,103.25,103.29,103.24,103.29,12558.0,94.5163,94.5529,94.5072,94.5529,12558.0
2020-02-07 13:25:00,103.29,103.34,103.28,103.34,16577.0,94.5529,94.5987,94.5438,94.5987,16577.0
2020-02-07 13:30:00,103.34,103.36,103.26,103.28,141680.0,94.5987,94.617,94.5255,94.5438,141680.0
2020-02-07 13:35:00,103.29,103.38,103.24,103.24,128086.0,94.5529,94.6353,94.5072,94.5072,128086.0
2020-02-07 13:40:00,103.23,103.26,103.23,103.24,19416.0,94.498,94.5255,94.498,94.5072,19416.0
2020-02-07 13:45:00,103.24,103.24,103.14,103.14,21808.0,94.5072,94.5072,94.4156,94.4156,21808.0
2020-02-07 13:50:00,103.14,103.18,103.12,103.14,21157.0,94.4156,94.4522,94.3973,94.4156,21157.0
2020-02-07 13:55:00,103.15,103.15,103.02,103.04,126827.0,94.4248,94.4248,94.3058,94.3241,126827.0
2020-02-07 14:00:00,103.04,103.05,102.9,102.91,126969.0,94.3241,94.3332,94.1959,94.2051,126969.0
2020-02-07 14:05:00,102.91,103.01,102.9,102.93,107379.0,94.2051,94.2966,94.1959,94.2234,107379.0
2020-02-07 14:10:00,102.92,102.94,102.88,102.9,45937.0,94.2142,94.2325,94.1776,94.1959,45937.0
2020-02-07 14:15:00,102.9,102.98,102.9,102.97,53534.0,94.1959,94.2692,94.1959,94.26,53534.0
2020-02-07 14:20:00,102.97,103.02,102.95,102.98,167394.0,94.26,94.3058,94.2417,94.2692,167394.0
2020-02-07 14:25:00,102.97,103.03,102.96,103.02,45337.0,94.26,94.3149,94.2508,94.3058,45337.0
2020-02-07 14:30:00,103.03,103.12,103.03,103.09,49674.0,94.3149,94.3973,94.3149,94.3698,49674.0
2020-02-07 14:35:00,103.08,103.11,103.06,103.07,32692.0,94.3607,94.3882,94.3424,94.3515,32692.0
2020-02-07 14:40:00,103.07,103.16,103.05,103.14,65902.0,94.3515,94.4339,94.3332,94.4156,65902.0
2020-02-07 14:45:00,103.14,103.14,103.08,103.08,15080.0,94.4156,94.4156,94.3607,94.3607,15080.0
2020-02-07 14:50:00,103.08,103.12,103.05,103.11,38180.0,94.3607,94.3973,94.3332,94.3882,38180.0
2020-02-07 14:55:00,103.12,103.15,103.09,103.11,29493.0,94.3973,94.4248,94.3698,94.3882,29493.0
2020-02-07 15:00:00,103.11,103.16,103.1,103.1,79619.0,94.3882,94.4339,94.379,94.379,79619.0
2020-02-07 15:05:00,103.09,103.12,103.05,103.05,41860.0,94.3698,94.3973,94.3332,94.3332,41860.0
2020-02-07 15:10:00,103.06,103.07,103.03,103.04,181447.0,94.3424,94.3515,94.3149,94.3241,181447.0
2020-02-07 15:15:00,103.04,103.08,103.02,103.05,113883.0,94.3241,94.3607,94.3058,94.3332,113883.0
2020-02-07 15:20:00,103.04,103.05,103.01,103.02,54009.0,94.3241,94.3332,94.2966,94.3058,54009.0
2020-02-07 15:25:00,103.02,103.07,103.0,103.05,33512.0,94.3058,94.3515,94.2875,94.3332,33512.0
2020-02-07 15:30:00,103.04,103.11,103.03,103.09,67610.0,94.3241,94.3882,94.3149,94.3698,67610.0
2020-02-07 15:35:00,103.1,103.12,103.08,103.1,73463.0,94.379,94.3973,94.3607,94.379,73463.0
2020-02-07 15:40:00,103.1,103.19,103.1,103.18,143045.0,94.379,94.4614,94.379,94.4522,143045.0
2020-02-07 15:45:00,103.18,103.22,103.16,103.18,123718.0,94.4522,94.4889,94.4339,94.4522,123718.0
2020-02-07 15:50:00,103.18,103.21,102.93,102.95,246375.0,94.4522,94.4797,94.2234,94.2417,246375.0
2020-02-07 15:55:00,102.95,103.09,102.92,103.03,470831.0,94.2417,94.3698,94.2142,94.3149,470831.0
2020-02-10 09:30:00,102.66,102.98,102.58,102.98,120545.0,93.9762,94.2692,93.903,94.2692,120545.0
2020-02-10 09:35:00,102.97,103.06,102.93,103.06,93593.0,94.26,94.3424,94.2234,94.3424,93593.0
2020-02-10 09:40:00,103.05,103.14,102.98,102.99,93629.0,94.3332,94.4156,94.2692,94.2783,93629.0
2020-02-10 09:45:00,103.0,103.08,102.97,103.02,71478.0,94.2875,94.3607,94.26,94.3058,71478.0
2020-02-10 09:50:00,103.03,103.06,102.96,102.99,49632.0,94.3149,94.3424,94.2508,94.2783,49632.0
2020-02-10 09:55:00,103.01,103.1,102.98,103.1,53557.0,94.2966,94.379,94.2692,94.379,53557.0
2020-02-10 10:00:00,103.11,103.24,103.1,103.24,37769.0,94.3882,94.5072,94.379,94.5072,37769.0
2020-02-10 10:05:00,103.24,103.3,103.23,103.29,30071.0,94.5072,94.5621,94.498,94.5529,30071.0
2020-02-10 10:10:00,103.29,103.31,103.22,103.27,24747.0,94.5529,94.5712,94.4889,94.5346,24747.0
2020-02-10 10:15:00,103.3,103.35,103.28,103.32,253637.0,94.5621,94.6079,94.5438,94.5804,253637.0
2020-02-10 10:20:00,103.33,103.36,103.26,103.34,39787.0,94.5895,94.617,94.5255,94.5987,39787.0
2020-02-10 10:25:00,103.34,103.4,103.34,103.38,22632.0,94.5987,94.6536,94.5987,94.6353,22632.0
2020-02-10 10:30:00,103.4,103.4,103.31,103.37,39562.0,94.6536,94.6536,94.5712,94.6262,39562.0
2020-02-10 10:35:00,103.38,103.42,103.31,103.41,19879.0,94.6353,94.6719,94.5712,94.6628,19879.0
2020-02-10 10:40:00,103.41,103.46,103.37,103.42,29223.0,94.6628,94.7086,94.6262,94.6719,29223.0
2020-02-10 10:45:00,103.43,103.46,103.41,103.43,36538.0,94.6811,94.7086,94.6628,94.6811,36538.0
2020-02-10 10:50:00,103.44,103.44,103.37,103.39,14607.0,94.6902,94.6902,94.6262,94.6445,14607.0
2020-02-10 10:55:00,103.38,103.38,103.3,103.34,16696.0,94.6353,94.6353,94.5621,94.5987,16696.0
2020-02-10 11:00:00,103.34,103.35,103.25,103.29,48128.0,94.5987,94.6079,94.5163,94.5529,48128.0
2020-02-10 11:05:00,103.31,103.32,103.27,103.31,22138.0,94.5712,94.5804,94.5346,94.5712,22138.0
2020-02-10 11:10:00,103.31,103.31,103.27,103.29,14492.0,94.5712,94.5712,94.5346,94.5529,14492.0
2020-02-10 11:15:00,103.28,103.31,103.27,103.3,20196.0,94.5438,94.5712,94.5346,94.5621,20196.0
2020-02-10 11:20:00,103.31,103.35,103.3,103.34,25879.0,94.5712,94.6079,94.5621,94.5987,25879.0
2020-02-10 11:25:00,103.34,103.4,103.34,103.37,16319.0,94.5987,94.6536,94.5987,94.6262,16319.0
2020-02-10 11:30:00,103.37,103.38,103.32,103.34,23286.0,94.6262,94.6353,94.5804,94.5987,23286.0
2020-02-10 11:35:00,103.34,103.36,103.31,103.32,24554.0,94.5987,94.617,94.5712,94.5804,24554.0
2020-02-10 11:40:00,103.32,103.36,103.29,103.32,32564.0,94.5804,94.617,94.5529,94.5804,32564.0
2020-02-10 11:45:00,103.32,103.39,103.32,103.34,20852.0,94.5804,94.6445,94.5804,94.5987,20852.0
2020-02-10 11:50:00,103.34,103.35,103.31,103.35,23021.0,94.5987,94.6079,94.5712,94.6079,23021.0
2020-02-10 11:55:00,103.35,103.36,103.31,103.32,66171.0,94.6079,94.617,94.5712,94.5804,66171.0
2020-02-10 12:00:00,103.31,103.33,103.24,103.24,40158.0,94.5712,94.5895,94.5072,94.5072,40158.0
2020-02-10 12:05:00,103.24,103.31,103.22,103.3,42107.0,94.5072,94.5712,94.4889,94.5621,42107.0
2020-02-10 12:10:00,103.31,103.34,103.29,103.33,40717.0,94.5712,94.5987,94.5529,94.5895,40717.0
2020-02-10 12:15:00,103.32,103.33,103.26,103.29,31199.0,94.5804,94.5895,94.5255,94.5529,31199.0
2020-02-10 12:20:00,103.29,103.3,103.26,103.27,14233.0,94.5529,94.5621,94.5255,94.5346,14233.0
2020-02-10 12:25:00,103.26,103.31,103.24,103.3,19372.0,94.5255,94.5712,94.5072,94.5621,19372.0
2020-02-10 12:30:00,103.3,103.32,103.27,103.28,22825.0,94.5621,94.5804,94.5346,94.5438,22825.0
2020-02-10 12:35:00,103.27,103.28,103.24,103.25,63661.0,94.5346,94.5438,94.5072,94.5163,63661.0
2020-02-10 12:40:00,103.26,103.29,103.25,103.29,11520.0,94.5255,94.5529,94.5163,94.5529,11520.0
2020-02-10 12:45:00,103.29,103.34,103.29,103.31,11414.0,94.5529,94.5987,94.5529,94.5712,11414.0
2020-02-10 12:50:00,103.3,103.31,103.25,103.26,32409.0,94.5621,94.5712,94.5163,94.5255,32409.0
2020-02-10 12:55:00,103.27,103.29,103.26,103.28,7286.0,94.5346,94.5529,94.5255,94.5438,7286.0
2020-02-10 13:00:00,103.28,103.31,103.27,103.31,9186.0,94.5438,94.5712,94.5346,94.5712,9186.0
2020-02-10 13:05:00,103.31,103.32,103.26,103.29,19356.0,94.5712,94.5804,94.5255,94.5529,19356.0
2020-02-10 13:10:00,103.29,103.34,103.29,103.32,11042.0,94.5529,94.5987,94.5529,94.5804,11042.0
2020-02-10 13:15:00,103.31,103.32,103.25,103.25,21814.0,94.5712,94.5804,94.5163,94.5163,21814.0
2020-02-10 13:20:00,103.26,103.3,103.25,103.28,27408.0,94.5255,94.5621,94.5163,94.5438,27408.0
2020-02-10 13:25:00,103.27,103.28,103.25,103.26,14352.0,94.5346,94.5438,94.5163,94.5255,14352.0
2020-02-10 13:30:00,103.27,103.33,103.26,103.31,16247.0,94.5346,94.5895,94.5255,94.5712,16247.0
2020-02-10 13:35:00,103.31,103.33,103.29,103.29,10750.0,94.5712,94.5895,94.5529,94.5529,10750.0
2020-02-10 13:40:00,103.29,103.3,103.22,103.24,12116.0,94.5529,94.5621,94.4889,94.5072,12116.0
2020-02-10 13:45:00,103.24,103.25,103.14,103.19,33389.0,94.5072,94.5163,94.4156,94.4614,33389.0
2020-02-10 13:50:00,103.2,103.25,103.19,103.22,35683.0,94.4705,94.5163,94.4614,94.4889,35683.0
2020-02-10 13:55:00,103.21,103.25,103.2,103.22,14587.0,94.4797,94.5163,94.4705,94.4889,14587.0
2020-02-10 14:00:00,103.22,103.22,103.14,103.17,107568.0,94.4889,94.4889,94.4156,94.4431,107568.0
2020-02-10 14:05:00,103.16,103.18,103.14,103.15,110318.0,94.4339,94.4522,94.4156,94.4248,110318.0
2020-02-10 14:10:00,103.15,103.19,103.14,103.17,19954.0,94.4248,94.4614,94.4156,94.4431,19954.0
2020-02-10 14:15:00,103.19,103.25,103.18,103.23,15307.0,94.4614,94.5163,94.4522,94.498,15307.0
2020-02-10 14:20:00,103.24,103.26,103.22,103.24,13257.0,94.5072,94.5255,94.4889,94.5072,13257.0
2020-02-10 14:25:00,103.25,103.29,103.24,103.28,12009.0,94.5163,94.5529,94.5072,94.5438,12009.0
2020-02-10 14:30:00,103.28,103.33,103.27,103.33,27808.0,94.5438,94.5895,94.5346,94.5895,27808.0
2020-02-10 14:35:00,103.33,103.34,103.3,103.32,17180.0,94.5895,94.5987,94.5621,94.5804,17180.0
2020-02-10 14:40:00,103.32,103.36,103.29,103.35,20040.0,94.5804,94.617,94.5529,94.6079,20040.0
2020-02-10 14:45:00,103.35,103.38,103.33,103.37,22285.0,94.6079,94.6353,94.5895,94.6262,22285.0
2020-02-10 14:50:00,103.37,103.41,103.36,103.39,23096.0,94.6262,94.6628,94.617,94.6445,23096.0
2020-02-10 14:55:00,103.39,103.45,103.38,103.44,23027.0,94.6445,94.6994,94.6353,94.6902,23027.0
2020-02-10 15:00:00,103.43,103.48,103.43,103.47,19812.0,94.6811,94.7269,94.6811,94.7177,19812.0
2020-02-10 15:05:00,103.47,103.51,103.46,103.48,23674.0,94.7177,94.7543,94.7086,94.7269,23674.0
2020-02-10 15:10:00,103.49,103.57,103.49,103.5,39966.0,94.736,94.8092,94.736,94.7452,39966.0
2020-02-10 15:15:00,103.51,103.53,103.47,103.49,17838.0,94.7543,94.7726,94.7177,94.736,17838.0
2020-02-10 15:20:00,103.48,103.52,103.47,103.51,29466.0,94.7269,94.7635,94.7177,94.7543,29466.0
2020-02-10 15:25:00,103.51,103.54,103.5,103.52,74788.0,94.7543,94.7818,94.7452,94.7635,74788.0
2020-02-10 15:30:00,103.52,103.52,103.45,103.5,47233.0,94.7635,94.7635,94.6994,94.7452,47233.0
2020-02-10 15:35:00,103.5,103.53,103.47,103.47,53200.0,94.7452,94.7726,94.7177,94.7177,53200.0
2020-02-10 15:40:00,103.47,103.51,103.46,103.47,227093.0,94.7177,94.7543,94.7086,94.7177,227093.0
2020-02-10 15:45:00,103.48,103.49,103.41,103.44,71753.0,94.7269,94.736,94.6628,94.6902,71753.0
2020-02-10 15:50:00,103.44,103.51,103.42,103.49,104132.0,94.6902,94.7543,94.6719,94.736,104132.0
2020-02-10 15:55:00,103.5,103.57,103.46,103.57,301363.0,94.7452,94.8092,94.7086,94.8092,301363.0
2020-02-11 09:30:00,103.89,104.04,103.86,103.87,137651.0,95.1022,95.2395,95.0747,95.0839,137651.0
2020-02-11 09:35:00,103.87,103.96,103.81,103.87,135547.0,95.0839,95.1663,95.0289,95.0839,135547.0
2020-02-11 09:40:00,103.86,103.86,103.75,103.75,97721.0,95.0747,95.0747,94.974,94.974,97721.0
2020-02-11 09:45:00,103.75,103.88,103.74,103.87,58208.0,94.974,95.093,94.9649,95.0839,58208.0
2020-02-11 09:50:00,103.88,103.92,103.84,103.86,99105.0,95.093,95.1296,95.0564,95.0747,99105.0
2020-02-11 09:55:00,103.85,103.96,103.85,103.88,63349.0,95.0656,95.1663,95.0656,95.093,63349.0
2020-02-11 10:00:00,103.88,104.02,103.88,104.01,36207.0,95.093,95.2212,95.093,95.212,36207.0
2020-02-11 10:05:00,104.02,104.15,104.02,104.15,36139.0,95.2212,95.3402,95.2212,95.3402,36139.0
2020-02-11 10:10:00,104.15,104.15,104.08,104.12,56599.0,95.3402,95.3402,95.2761,95.3127,56599.0
2020-02-11 10:15:00,104.11,104.18,104.1,104.11,47452.0,95.3036,95.3676,95.2944,95.3036,47452.0
2020-02-11 10:20:00,104.12,104.22,104.12,104.17,50804.0,95.3127,95.4043,95.3127,95.3585,50804.0
2020-02-11 10:25:00,104.18,104.2,104.11,104.13,35032.0,95.3676,95.386,95.3036,95.3219,35032.0
2020-02-11 10:30:00,104.13,104.15,104.08,104.08,27613.0,95.3219,95.3402,95.2761,95.2761,27613.0
2020-02-11 10:35:00,104.08,104.08,103.93,103.96,42992.0,95.2761,95.2761,95.1388,95.1663,42992.0
2020-02-11 10:40:00,103.96,104.02,103.93,103.94,249884.0,95.1663,95.2212,95.1388,95.1479,249884.0
2020-02-11 10:45:00,103.94,103.95,103.78,103.8,47755.0,95.1479,95.1571,95.0015,95.0198,47755.0
2020-02-11 10:50:00,103.8,103.82,103.74,103.77,40967.0,95.0198,95.0381,94.9649,94.9923,40967.0
2020-02-11 10:55:00,103.77,103.83,103.77,103.83,41009.0,94.9923,95.0473,94.9923,95.0473,41009.0
2020-02-11 11:00:00,103.83,103.86,103.8,103.83,60321.0,95.0473,95.0747,95.0198,95.0473,60321.0
2020-02-11 11:05:00,103.83,103.96,103.83,103.94,36099.0,95.0473,95.1663,95.0473,95.1479,36099.0
2020-02-11 11:10:00,103.94,103.95,103.87,103.87,36456.0,95.1479,95.1571,95.0839,95.0839,36456.0
2020-02-11 11:15:00,103.87,103.96,103.87,103.91,166140.0,95.0839,95.1663,95.0839,95.1205,166140.0
2020-02-11 11:20:00,103.92,103.92,103.81,103.85,38935.0,95.1296,95.1296,95.0289,95.0656,38935.0
2020-02-11 11:25:00,103.86,103.9,103.84,103.9,101455.0,95.0747,95.1113,95.0564,95.1113,101455.0
2020-02-11 11:30:00,103.9,103.9,103.84,103.89,354845.0,95.1113,95.1113,95.0564,95.1022,354845.0
2020-02-11 11:35:00,103.88,103.96,103.87,103.95,62448.0,95.093,95.1663,95.0839,95.1571,62448.0
2020-02-11 11:40:00,103.95,104.05,103.94,104.05,36944.0,95.1571,95.2486,95.1479,95.2486,36944.0
2020-02-11 11:45:00,104.04,104.05,104.0,104.02,26736.0,95.2395,95.2486,95.2029,95.2212,26736.0
2020-02-11 11:50:00,104.01,104.05,103.99,104.02,18819.0,95.212,95.2486,95.1937,95.2212,18819.0
2020-02-11 11:55:00,104.02,104.05,103.93,103.94,31602.0,95.2212,95.2486,95.1388,95.1479,31602.0
2020-02-11 12:00:00,103.95,103.95,103.9,103.93,26143.0,95.1571,95.1571,95.1113,95.1388,26143.0
2020-02-11 12:05:00,103.92,103.98,103.91,103.95,20294.0,95.1296,95.1846,95.1205,95.1571,20294.0
2020-02-11 12:10:00,103.96,103.98,103.92,103.94,112851.0,95.1663,95.1846,95.1296,95.1479,112851.0
2020-02-11 12:15:00,103.94,104.03,103.94,104.02,76170.0,95.1479,95.2303,95.1479,95.2212,76170.0
2020-02-11 12:20:00,104.02,104.04,104.0,104.03,21009.0,95.2212,95.2395,95.2029,95.2303,21009.0
2020-02-11 12:25:00,104.03,104.06,103.97,103.98,22081.0,95.2303,95.2578,95.1754,95.1846,22081.0
2020-02-11 12:30:00,103.98,104.0,103.95,103.98,17062.0,95.1846,95.2029,95.1571,95.1846,17062.0
2020-02-11 12:35:00,103.98,103.99,103.95,103.97,10132.0,95.1846,95.1937,95.1571,95.1754,10132.0
2020-02-11 12:40:00,103.96,104.0,103.94,103.94,11171.0,95.1663,95.2029,95.1479,95.1479,11171.0
2020-02-11 12:45:00,103.94,103.95,103.86,103.87,92210.0,95.1479,95.1571,95.0747,95.0839,92210.0
2020-02-11 12:50:00,103.86,103.94,103.86,103.94,42195.0,95.0747,95.1479,95.0747,95.1479,42195.0
2020-02-11 12:55:00,103.94,103.96,103.91,103.95,15758.0,95.1479,95.1663,95.1205,95.1571,15758.0
2020-02-11 13:00:00,103.95,103.97,103.94,103.96,13643.0,95.1571,95.1754,95.1479,95.1663,13643.0
2020-02-11 13:05:00,103.95,103.95,103.91,103.92,37670.0,95.1571,95.1571,95.1205,95.1296,37670.0
2020-02-11 13:10:00,103.92,103.96,103.91,103.94,33680.0,95.1296,95.1663,95.1205,95.1479,33680.0
2020-02-11 13:15:00,103.93,103.96,103.93,103.95,168132.0,95.1388,95.1663,95.1388,95.1571,168132.0
2020-02-11 13:20:00,103.95,103.95,103.9,103.92,87964.0,95.1571,95.1571,95.1113,95.1296,87964.0
2020-02-11 13:25:00,103.92,103.96,103.91,103.94,244994.0,95.1296,95.1663,95.1205,95.1479,244994.0
2020-02-11 13:30:00,103.94,104.0,103.93,103.95,29475.0,95.1479,95.2029,95.1388,95.1571,29475.0
2020-02-11 13:35:00,103.95,103.99,103.92,103.93,13437.0,95.1571,95.1937,95.1296,95.1388,13437.0
2020-02-11 13:40:00,103.92,103.96,103.92,103.94,42439.0,95.1296,95.1663,95.1296,95.1479,42439.0
2020-02-11 13:45:00,103.94,103.97,103.9,103.9,24949.0,95.1479,95.1754,95.1113,95.1113,24949.0
2020-02-11 13:50:00,103.89,103.94,103.86,103.87,489078.0,95.1022,95.1479,95.0747,95.0839,489078.0
2020-02-11 13:55:00,103.87,103.99,103.87,103.98,31960.0,95.0839,95.1937,95.0839,95.1846,31960.0
2020-02-11 14:00:00,103.98,104.05,103.98,104.03,198724.0,95.1846,95.2486,95.1846,95.2303,198724.0
2020-02-11 14:05:00,104.04,104.06,104.01,104.03,184658.0,95.2395,95.2578,95.212,95.2303,184658.0
2020-02-11 14:10:00,104.03,104.07,104.02,104.03,48749.0,95.2303,95.267,95.2212,95.2303,48749.0
2020-02-11 14:15:00,104.03,104.06,103.98,104.01,276756.0,95.2303,95.2578,95.1846,95.212,276756.0
2020-02-11 14:20:00,104.01,104.03,103.97,104.02,62355.0,95.212,95.2303,95.1754,95.2212,62355.0
2020-02-11 14:25:00,104.01,104.07,103.99,104.04,244575.0,95.212,95.267,95.1937,95.2395,244575.0
2020-02-11 14:30:00,104.04,104.07,104.0,104.06,85606.0,95.2395,95.267,95.2029,95.2578,85606.0
2020-02-11 14:35:00,104.06,104.11,104.05,104.11,40570.0,95.2578,95.3036,95.2486,95.3036,40570.0
2020-02-11 14:40:00,104.1,104.15,104.07,104.14,28062.0,95.2944,95.3402,95.267,95.331,28062.0
2020-02-11 14:45:00,104.14,104.15,104.1,104.15,30766.0,95.331,95.3402,95.2944,95.3402,30766.0
2020-02-11 14:50:00,104.15,104.17,104.13,104.15,21516.0,95.3402,95.3585,95.3219,95.3402,21516.0
2020-02-11 14:55:00,104.14,104.17,104.11,104.16,174730.0,95.331,95.3585,95.3036,95.3493,174730.0
2020-02-11 15:00:00,104.17,104.22,104.14,104.17,677241.0,95.3585,95.4043,95.331,95.3585,677241.0
2020-02-11 15:05:00,104.17,104.24,104.16,104.17,45695.0,95.3585,95.4226,95.3493,95.3585,45695.0
2020-02-11 15:10:00,104.18,104.21,104.13,104.13,77129.0,95.3676,95.3951,95.3219,95.3219,77129.0
2020-02-11 15:15:00,104.14,104.18,104.1,104.15,74752.0,95.331,95.3676,95.2944,95.3402,74752.0
2020-02-11 15:20:00,104.15,104.23,104.15,104.23,67025.0,95.3402,95.4134,95.3402,95.4134,67025.0
2020-02-11 15:25:00,104.22,104.25,104.19,104.25,57564.0,95.4043,95.4317,95.3768,95.4317,57564.0
2020-02-11 15:30:00,104.24,104.26,104.17,104.17,89707.0,95.4226,95.4409,95.3585,95.3585,89707.0
2020-02-11 15:35:00,104.17,104.23,104.16,104.18,86552.0,95.3585,95.4134,95.3493,95.3676,86552.0
2020-02-11 15:40:00,104.18,104.27,104.17,104.24,89679.0,95.3676,95.45,95.3585,95.4226,89679.0
2020-02-11 15:45:00,104.24,104.26,104.15,104.16,165112.0,95.4226,95.4409,95.3402,95.3493,165112.0
2020-02-11 15:50:00,104.16,104.3,104.13,104.28,429370.0,95.3493,95.4775,95.3219,95.4592,429370.0
2020-02-11 15:55:00,104.29,104.3,104.16,104.21,1316620.0,95.4683,95.4775,95.3493,95.3951,1316620.0
2020-02-12 09:30:00,104.6,104.77,104.51,104.73,225265.0,95.7521,95.9077,95.6697,95.8711,225265.0
2020-02-12 09:35:00,104.74,104.84,104.66,104.8,289714.0,95.8803,95.9718,95.807,95.9352,289714.0
2020-02-12 09:40:00,104.81,104.81,104.45,104.45,140978.0,95.9444,95.9444,95.6148,95.6148,140978.0
2020-02-12 09:45:00,104.46,104.64,104.46,104.62,205919.0,95.624,95.7887,95.624,95.7704,205919.0
2020-02-12 09:50:00,104.62,104.62,104.47,104.5,81296.0,95.7704,95.7704,95.6331,95.6606,81296.0
2020-02-12 09:55:00,104.5,104.61,104.5,104.6,110632.0,95.6606,95.7613,95.6606,95.7521,110632.0
2020-02-12 10:00:00,104.6,104.64,104.46,104.48,100547.0,95.7521,95.7887,95.624,95.6423,100547.0
2020-02-12 10:05:00,104.48,104.56,104.48,104.53,71826.0,95.6423,95.7155,95.6423,95.688,71826.0
2020-02-12 10:10:00,104.53,104.65,104.48,104.62,62132.0,95.688,95.7979,95.6423,95.7704,62132.0
2020-02-12 10:15:00,104.63,104.8,104.62,104.79,57168.0,95.7796,95.9352,95.7704,95.9261,57168.0
2020-02-12 10:20:00,104.8,104.8,104.69,104.75,80483.0,95.9352,95.9352,95.8345,95.8894,80483.0
2020-02-12 10:25:00,104.75,104.77,104.7,104.72,64955.0,95.8894,95.9077,95.8437,95.862,64955.0
2020-02-12 10:30:00,104.71,104.77,104.66,104.68,83128.0,95.8528,95.9077,95.807,95.8254,83128.0
2020-02-12 10:35:00,104.68,104.79,104.68,104.75,51672.0,95.8254,95.9261,95.8254,95.8894,51672.0
2020-02-12 10:40:00,104.76,104.77,104.65,104.67,55790.0,95.8986,95.9077,95.7979,95.8162,55790.0
2020-02-12 10:45:00,104.67,104.68,104.62,104.64,34403.0,95.8162,95.8254,95.7704,95.7887,34403.0
2020-02-12 10:50:00,104.64,104.65,104.58,104.62,30303.0,95.7887,95.7979,95.7338,95.7704,30303.0
2020-02-12 10:55:00,104.62,104.67,104.58,104.65,49383.0,95.7704,95.8162,95.7338,95.7979,49383.0
2020-02-12 11:00:00,104.65,104.7,104.61,104.63,23071.0,95.7979,95.8437,95.7613,95.7796,23071.0
2020-02-12 11:05:00,104.62,104.64,104.57,104.59,20462.0,95.7704,95.7887,95.7247,95.743,20462.0
2020-02-12 11:10:00,104.6,104.6,104.44,104.44,21766.0,95.7521,95.7521,95.6057,95.6057,21766.0
2020-02-12 11:15:00,104.44,104.44,104.33,104.34,44103.0,95.6057,95.6057,95.505,95.5141,44103.0
2020-02-12 11:20:00,104.34,104.41,104.32,104.4,28763.0,95.5141,95.5782,95.4958,95.569,28763.0
2020-02-12 11:25:00,104.41,104.42,104.31,104.4,49418.0,95.5782,95.5873,95.4867,95.569,49418.0
2020-02-12 11:30:00,104.4,104.47,104.4,104.44,33028.0,95.569,95.6331,95.569,95.6057,33028.0
2020-02-12 11:35:00,104.43,104.46,104.41,104.43,11969.0,95.5965,95.624,95.5782,95.5965,11969.0
2020-02-12 11:40:00,104.42,104.44,104.34,104.43,143425.0,95.5873,95.6057,95.5141,95.5965,143425.0
2020-02-12 11:45:00,104.43,104.46,104.38,104.45,30205.0,95.5965,95.624,95.5507,95.6148,30205.0
2020-02-12 11:50:00,104.46,104.46,104.4,104.42,15040.0,95.624,95.624,95.569,95.5873,15040.0
2020-02-12 11:55:00,104.42,104.42,104.35,104.38,23017.0,95.5873,95.5873,95.5233,95.5507,23017.0
2020-02-12 12:00:00,104.39,104.39,104.28,104.28,21245.0,95.5599,95.5599,95.4592,95.4592,21245.0
2020-02-12 12:05:00,104.28,104.32,104.25,104.27,45663.0,95.4592,95.4958,95.4317,95.45,45663.0
2020-02-12 12:10:00,104.26,104.27,104.22,104.24,25285.0,95.4409,95.45,95.4043,95.4226,25285.0
2020-02-12 12:15:00,104.23,104.27,104.22,104.23,19102.0,95.4134,95.45,95.4043,95.4134,19102.0
2020-02-12 12:20:00,104.23,104.26,104.17,104.17,20702.0,95.4134,95.4409,95.3585,95.3585,20702.0
2020-02-12 12:25:00,104.18,104.25,104.18,104.24,17644.0,95.3676,95.4317,95.3676,95.4226,17644.0
2020-02-12 12:30:00,104.25,104.28,104.2,104.26,43023.0,95.4317,95.4592,95.386,95.4409,43023.0
2020-02-12 12:35:00,104.27,104.3,104.21,104.22,19080.0,95.45,95.4775,95.3951,95.4043,19080.0
2020-02-12 12:40:00,104.23,104.24,104.18,104.2,18220.0,95.4134,95.4226,95.3676,95.386,18220.0
2020-02-12 12:45:00,104.22,104.23,104.18,104.2,19178.0,95.4043,95.4134,95.3676,95.386,19178.0
2020-02-12 12:50:00,104.2,104.2,104.12,104.12,18769.0,95.386,95.386,95.3127,95.3127,18769.0
2020-02-12 12:55:00,104.12,104.15,104.1,104.13,46965.0,95.3127,95.3402,95.2944,95.3219,46965.0
2020-02-12 13:00:00,104.13,104.13,104.04,104.05,19407.0,95.3219,95.3219,95.2395,95.2486,19407.0
2020-02-12 13:05:00,104.06,104.09,103.98,103.98,34425.0,95.2578,95.2853,95.1846,95.1846,34425.0
2020-02-12 13:10:00,103.97,103.99,103.94,103.99,30275.0,95.1754,95.1937,95.1479,95.1937,30275.0
2020-02-12 13:15:00,103.98,104.01,103.96,103.97,21619.0,95.1846,95.212,95.1663,95.1754,21619.0
2020-02-12 13:20:00,103.97,103.97,103.92,103.95,21928.0,95.1754,95.1754,95.1296,95.1571,21928.0
2020-02-12 13:25:00,103.95,104.05,103.95,104.05,16284.0,95.1571,95.2486,95.1571,95.2486,16284.0
2020-02-12 13:30:00,104.05,104.1,104.04,104.1,36991.0,95.2486,95.2944,95.2395,95.2944,36991.0
2020-02-12 13:35:00,104.1,104.16,104.1,104.16,48861.0,95.2944,95.3493,95.2944,95.3493,48861.0
2020-02-12 13:40:00,104.15,104.21,104.13,104.19,37715.0,95.3402,95.3951,95.3219,95.3768,37715.0
2020-02-12 13:45:00,104.18,104.19,104.15,104.19,13907.0,95.3676,95.3768,95.3402,95.3768,13907.0
2020-02-12 13:50:00,104.19,104.2,104.16,104.16,16454.0,95.3768,95.386,95.3493,95.3493,16454.0
2020-02-12 13:55:00,104.15,104.24,104.14,104.22,25490.0,95.3402,95.4226,95.331,95.4043,25490.0
2020-02-12 14:00:00,104.23,104.28,104.22,104.28,24401.0,95.4134,95.4592,95.4043,95.4592,24401.0
2020-02-12 14:05:00,104.28,104.29,104.25,104.26,31529.0,95.4592,95.4683,95.4317,95.4409,31529.0
2020-02-12 14:10:00,104.26,104.28,104.25,104.26,23486.0,95.4409,95.4592,95.4317,95.4409,23486.0
2020-02-12 14:15:00,104.26,104.28,104.2,104.24,24212.0,95.4409,95.4592,95.386,95.4226,24212.0
2020-02-12 14:20:00,104.24,104.26,104.2,104.2,33514.0,95.4226,95.4409,95.386,95.386,33514.0
2020-02-12 14:25:00,104.21,104.23,104.17,104.2,33281.0,95.3951,95.4134,95.3585,95.386,33281.0
2020-02-12 14:30:00,104.2,104.23,104.19,104.21,25812.0,95.386,95.4134,95.3768,95.3951,25812.0
2020-02-12 14:35:00,104.2,104.23,104.18,104.22,24694.0,95.386,95.4134,95.3676,95.4043,24694.0
2020-02-12 14:40:00,104.23,104.26,104.21,104.21,22125.0,95.4134,95.4409,95.3951,95.3951,22125.0
2020-02-12 14:45:00,104.21,104.28,104.19,104.28,47783.0,95.3951,95.4592,95.3768,95.4592,47783.0
2020-02-12 14:50:00,104.28,104.28,104.23,104.23,31264.0,95.4592,95.4592,95.4134,95.4134,31264.0
2020-02-12 14:55:00,104.23,104.25,104.21,104.24,112044.0,95.4134,95.4317,95.3951,95.4226,112044.0
2020-02-12 15:00:00,104.24,104.32,104.24,104.29,71828.0,95.4226,95.4958,95.4226,95.4683,71828.0
2020-02-12 15:05:00,104.28,104.3,104.25,104.27,29687.0,95.4592,95.4775,95.4317,95.45,29687.0
2020-02-12 15:10:00,104.28,104.29,104.24,104.29,28549.0,95.4592,95.4683,95.4226,95.4683,28549.0
2020-02-12 15:15:00,104.28,104.3,104.26,104.29,27309.0,95.4592,95.4775,95.4409,95.4683,27309.0
2020-02-12 15:20:00,104.29,104.32,104.28,104.32,29611.0,95.4683,95.4958,95.4592,95.4958,29611.0
2020-02-12 15:25:00,104.33,104.33,104.28,104.28,36790.0,95.505,95.505,95.4592,95.4592,36790.0
2020-02-12 15:30:00,104.29,104.34,104.27,104.34,51628.0,95.4683,95.5141,95.45,95.5141,51628.0
2020-02-12 15:35:00,104.33,104.36,104.3,104.34,44204.0,95.505,95.5324,95.4775,95.5141,44204.0
2020-02-12 15:40:00,104.34,104.37,104.33,104.34,38067.0,95.5141,95.5416,95.505,95.5141,38067.0
2020-02-12 15:45:00,104.34,104.38,104.31,104.32,70090.0,95.5141,95.5507,95.4867,95.4958,70090.0
2020-02-12 15:50:00,104.32,104.37,104.32,104.36,104501.0,95.4958,95.5416,95.4958,95.5324,104501.0
2020-02-12 15:55:00,104.35,104.4,104.32,104.34,377581.0,95.5233,95.569,95.4958,95.5141,377581.0
2020-02-13 09:30:00,103.96,104.1,103.86,104.08,76809.0,95.1663,95.2944,95.0747,95.2761,76809.0
2020-02-13 09:35:00,104.06,104.26,104.02,104.08,93111.0,95.2578,95.4409,95.2212,95.2761,93111.0
2020-02-13 09:40:00,104.08,104.23,104.06,104.23,110109.0,95.2761,95.4134,95.2578,95.4134,110109.0
2020-02-13 09:45:00,104.23,104.24,104.05,104.08,99952.0,95.4134,95.4226,95.2486,95.2761,99952.0
2020-02-13 09:50:00,104.08,104.18,104.08,104.14,62370.0,95.2761,95.3676,95.2761,95.331,62370.0
2020-02-13 09:55:00,104.14,104.18,103.89,103.89,164109.0,95.331,95.3676,95.1022,95.1022,164109.0
2020-02-13 10:00:00,103.9,103.96,103.76,103.76,118463.0,95.1113,95.1663,94.9832,94.9832,118463.0
2020-02-13 10:05:00,103.76,103.79,103.69,103.7,76852.0,94.9832,95.0106,94.9191,94.9283,76852.0
2020-02-13 10:10:00,103.71,103.84,103.7,103.81,36205.0,94.9374,95.0564,94.9283,95.0289,36205.0
2020-02-13 10:15:00,103.8,103.88,103.75,103.86,192695.0,95.0198,95.093,94.974,95.0747,192695.0
2020-02-13 10:20:00,103.88,103.88,103.81,103.85,82635.0,95.093,95.093,95.0289,95.0656,82635.0
2020-02-13 10:25:00,103.84,103.91,103.78,103.82,31902.0,95.0564,95.1205,95.0015,95.0381,31902.0
2020-02-13 10:30:00,103.81,103.83,103.69,103.76,48828.0,95.0289,95.0473,94.9191,94.9832,48828.0
2020-02-13 10:35:00,103.75,103.79,103.64,103.65,50263.0,94.974,95.0106,94.8733,94.8825,50263.0
2020-02-13 10:40:00,103.65,103.77,103.64,103.72,37792.0,94.8825,94.9923,94.8733,94.9466,37792.0
2020-02-13 10:45:00,103.73,103.81,103.73,103.81,29818.0,94.9557,95.0289,94.9557,95.0289,29818.0
2020-02-13 10:50:00,103.8,103.89,103.79,103.83,21354.0,95.0198,95.1022,95.0106,95.0473,21354.0
2020-02-13 10:55:00,103.84,103.88,103.82,103.83,33541.0,95.0564,95.093,95.0381,95.0473,33541.0
2020-02-13 11:00:00,103.83,103.89,103.81,103.89,30517.0,95.0473,95.1022,95.0289,95.1022,30517.0
2020-02-13 11:05:00,103.9,103.93,103.86,103.89,23281.0,95.1113,95.1388,95.0747,95.1022,23281.0
2020-02-13 11:10:00,103.89,103.95,103.87,103.88,36221.0,95.1022,95.1571,95.0839,95.093,36221.0
2020-02-13 11:15:00,103.87,103.89,103.84,103.87,35333.0,95.0839,95.1022,95.0564,95.0839,35333.0
2020-02-13 11:20:00,103.87,103.97,103.87,103.95,42602.0,95.0839,95.1754,95.0839,95.1571,42602.0
2020-02-13 11:25:00,103.96,104.01,103.94,104.01,37488.0,95.1663,95.212,95.1479,95.212,37488.0
2020-02-13 11:30:00,104.01,104.12,104.01,104.12,31677.0,95.212,95.3127,95.212,95.3127,31677.0
2020-02-13 11:35:00,104.11,104.16,104.02,104.02,48817.0,95.3036,95.3493,95.2212,95.2212,48817.0
2020-02-13 11:40:00,104.01,104.04,103.97,103.99,24171.0,95.212,95.2395,95.1754,95.1937,24171.0
2020-02-13 11:45:00,103.98,104.05,103.96,104.04,28302.0,95.1846,95.2486,95.1663,95.2395,28302.0
2020-02-13 11:50:00,104.05,104.09,104.03,104.03,30646.0,95.2486,95.2853,95.2303,95.2303,30646.0
2020-02-13 11:55:00,104.04,104.09,104.02,104.08,17790.0,95.2395,95.2853,95.2212,95.2761,17790.0
2020-02-13 12:00:00,104.09,104.12,104.06,104.11,24923.0,95.2853,95.3127,95.2578,95.3036,24923.0
2020-02-13 12:05:00,104.12,104.15,104.09,104.15,23929.0,95.3127,95.3402,95.2853,95.3402,23929.0
2020-02-13 12:10:00,104.14,104.21,104.14,104.19,17683.0,95.331,95.3951,95.331,95.3768,17683.0
2020-02-13 12:15:00,104.2,104.23,104.19,104.19,43329.0,95.386,95.4134,95.3768,95.3768,43329.0
2020-02-13 12:20:00,104.19,104.19,104.08,104.09,18773.0,95.3768,95.3768,95.2761,95.2853,18773.0
2020-02-13 12:25:00,104.1,104.11,104.04,104.11,28242.0,95.2944,95.3036,95.2395,95.3036,28242.0
2020-02-13 12:30:00,104.12,104.16,104.1,104.15,13125.0,95.3127,95.3493,95.2944,95.3402,13125.0
2020-02-13 12:35:00,104.15,104.16,104.11,104.11,11915.0,95.3402,95.3493,95.3036,95.3036,11915.0
2020-02-13 12:40:00,104.1,104.13,104.05,104.07,16048.0,95.2944,95.3219,95.2486,95.267,16048.0
2020-02-13 12:45:00,104.07,104.11,104.06,104.1,34205.0,95.267,95.3036,95.2578,95.2944,34205.0
2020-02-13 12:50:00,104.1,104.14,104.1,104.13,13892.0,95.2944,95.331,95.2944,95.3219,13892.0
2020-02-13 12:55:00,104.13,104.14,104.08,104.08,16592.0,95.3219,95.331,95.2761,95.2761,16592.0
2020-02-13 13:00:00,104.08,104.14,104.07,104.1,28378.0,95.2761,95.331,95.267,95.2944,28378.0
2020-02-13 13:05:00,104.09,104.15,104.09,104.12,30643.0,95.2853,95.3402,95.2853,95.3127,30643.0
2020-02-13 13:10:00,104.11,104.16,104.09,104.09,40018.0,95.3036,95.3493,95.2853,95.2853,40018.0
2020-02-13 13:15:00,104.09,104.11,104.06,104.1,40477.0,95.2853,95.3036,95.2578,95.2944,40477.0
2020-02-13 13:20:00,104.1,104.12,104.05,104.06,35620.0,95.2944,95.3127,95.2486,95.2578,35620.0
2020-02-13 13:25:00,104.06,104.13,104.06,104.12,34327.0,95.2578,95.3219,95.2578,95.3127,34327.0
2020-02-13 13:30:00,104.12,104.16,104.12,104.16,29651.0,95.3127,95.3493,95.3127,95.3493,29651.0
2020-02-13 13:35:00,104.16,104.17,104.09,104.1,46963.0,95.3493,95.3585,95.2853,95.2944,46963.0
2020-02-13 13:40:00,104.11,104.19,104.11,104.16,41872.0,95.3036,95.3768,95.3036,95.3493,41872.0
2020-02-13 13:45:00,104.16,104.21,104.16,104.18,39311.0,95.3493,95.3951,95.3493,95.3676,39311.0
2020-02-13 13:50:00,104.18,104.18,104.13,104.15,35168.0,95.3676,95.3676,95.3219,95.3402,35168.0
2020-02-13 13:55:00,104.15,104.2,104.14,104.2,30519.0,95.3402,95.386,95.331,95.386,30519.0
2020-02-13 14:00:00,104.19,104.25,104.17,104.23,48662.0,95.3768,95.4317,95.3585,95.4134,48662.0
2020-02-13 14:05:00,104.23,104.24,104.17,104.17,22905.0,95.4134,95.4226,95.3585,95.3585,22905.0
2020-02-13 14:10:00,104.16,104.22,104.15,104.22,35745.0,95.3493,95.4043,95.3402,95.4043,35745.0
2020-02-13 14:15:00,104.22,104.25,104.22,104.23,41621.0,95.4043,95.4317,95.4043,95.4134,41621.0
2020-02-13 14:20:00,104.25,104.28,104.23,104.26,16387.0,95.4317,95.4592,95.4134,95.4409,16387.0
2020-02-13 14:25:00,104.25,104.25,104.22,104.22,30318.0,95.4317,95.4317,95.4043,95.4043,30318.0
2020-02-13 14:30:00,104.22,104.23,104.19,104.23,24220.0,95.4043,95.4134,95.3768,95.4134,24220.0
2020-02-13 14:35:00,104.23,104.23,104.18,104.2,21218.0,95.4134,95.4134,95.3676,95.386,21218.0
2020-02-13 14:40:00,104.21,104.22,104.15,104.16,30745.0,95.3951,95.4043,95.3402,95.3493,30745.0
2020-02-13 14:45:00,104.16,104.19,104.11,104.17,34692.0,95.3493,95.3768,95.3036,95.3585,34692.0
2020-02-13 14:50:00,104.18,104.21,104.18,104.2,21729.0,95.3676,95.3951,95.3676,95.386,21729.0
2020-02-13 14:55:00,104.21,104.27,104.19,104.19,50063.0,95.3951,95.45,95.3768,95.3768,50063.0
2020-02-13 15:00:00,104.2,104.23,104.07,104.09,88851.0,95.386,95.4134,95.267,95.2853,88851.0
2020-02-13 15:05:00,104.09,104.17,104.08,104.16,44034.0,95.2853,95.3585,95.2761,95.3493,44034.0
2020-02-13 15:10:00,104.17,104.18,104.03,104.05,36088.0,95.3585,95.3676,95.2303,95.2486,36088.0
2020-02-13 15:15:00,104.05,104.06,104.0,104.06,37375.0,95.2486,95.2578,95.2029,95.2578,37375.0
2020-02-13 15:20:00,104.05,104.09,104.03,104.07,41543.0,95.2486,95.2853,95.2303,95.267,41543.0
2020-02-13 15:25:00,104.07,104.1,104.05,104.07,41794.0,95.267,95.2944,95.2486,95.267,41794.0
2020-02-13 15:30:00,104.08,104.09,103.94,103.98,105312.0,95.2761,95.2853,95.1479,95.1846,105312.0
2020-02-13 15:35:00,103.97,104.01,103.93,103.93,52138.0,95.1754,95.212,95.1388,95.1388,52138.0
2020-02-13 15:40:00,103.94,103.96,103.89,103.92,137076.0,95.1479,95.1663,95.1022,95.1296,137076.0
2020-02-13 15:45:00,103.92,103.97,103.87,103.97,143341.0,95.1296,95.1754,95.0839,95.1754,143341.0
2020-02-13 15:50:00,103.96,103.98,103.88,103.93,195219.0,95.1663,95.1846,95.093,95.1388,195219.0
2020-02-13 15:55:00,103.92,103.94,103.79,103.85,587295.0,95.1296,95.1479,95.0106,95.0656,587295.0
2020-02-14 09:30:00,103.98,104.0,103.66,103.74,155467.0,95.1846,95.2029,94.8916,94.9649,155467.0
2020-02-14 09:35:00,103.76,103.78,103.42,103.54,148108.0,94.9832,95.0015,94.6719,94.7818,148108.0
2020-02-14 09:40:00,103.55,103.68,103.55,103.65,142097.0,94.7909,94.9099,94.7909,94.8825,142097.0
2020-02-14 09:45:00,103.65,103.79,103.64,103.77,118603.0,94.8825,95.0106,94.8733,94.9923,118603.0
2020-02-14 09:50:00,103.76,103.78,103.65,103.68,183164.0,94.9832,95.0015,94.8825,94.9099,183164.0
2020-02-14 09:55:00,103.68,103.69,103.6,103.63,35342.0,94.9099,94.9191,94.8367,94.8642,35342.0
2020-02-14 10:00:00,103.63,103.7,103.51,103.54,101330.0,94.8642,94.9283,94.7543,94.7818,101330.0
2020-02-14 10:05:00,103.54,103.56,103.46,103.48,64747.0,94.7818,94.8001,94.7086,94.7269,64747.0
2020-02-14 10:10:00,103.47,103.52,103.43,103.45,47818.0,94.7177,94.7635,94.6811,94.6994,47818.0
2020-02-14 10:15:00,103.45,103.59,103.44,103.59,318372.0,94.6994,94.8276,94.6902,94.8276,318372.0
2020-02-14 10:20:00,103.58,103.68,103.58,103.66,69575.0,94.8184,94.9099,94.8184,94.8916,69575.0
2020-02-14 10:25:00,103.65,103.7,103.63,103.63,52007.0,94.8825,94.9283,94.8642,94.8642,52007.0
2020-02-14 10:30:00,103.62,103.65,103.57,103.6,75535.0,94.855,94.8825,94.8092,94.8367,75535.0
2020-02-14 10:35:00,103.59,103.68,103.57,103.59,98236.0,94.8276,94.9099,94.8092,94.8276,98236.0
2020-02-14 10:40:00,103.6,103.64,103.58,103.59,32192.0,94.8367,94.8733,94.8184,94.8276,32192.0
2020-02-14 10:45:00,103.59,103.71,103.58,103.71,24656.0,94.8276,94.9374,94.8184,94.9374,24656.0
2020-02-14 10:50:00,103.71,103.77,103.7,103.72,87437.0,94.9374,94.9923,94.9283,94.9466,87437.0
2020-02-14 10:55:00,103.72,103.75,103.71,103.75,25096.0,94.9466,94.974,94.9374,94.974,25096.0
2020-02-14 11:00:00,103.75,103.78,103.72,103.75,23357.0,94.974,95.0015,94.9466,94.974,23357.0
2020-02-14 11:05:00,103.75,103.79,103.74,103.76,50651.0,94.974,95.0106,94.9649,94.9832,50651.0
2020-02-14 11:10:00,103.76,103.78,103.72,103.74,26960.0,94.9832,95.0015,94.9466,94.9649,26960.0
2020-02-14 11:15:00,103.75,103.79,103.73,103.75,65825.0,94.974,95.0106,94.9557,94.974,65825.0
2020-02-14 11:20:00,103.75,103.77,103.73,103.76,24548.0,94.974,94.9923,94.9557,94.9832,24548.0
2020-02-14 11:25:00,103.76,103.79,103.71,103.72,32779.0,94.9832,95.0106,94.9374,94.9466,32779.0
2020-02-14 11:30:00,103.71,103.74,103.7,103.72,18792.0,94.9374,94.9649,94.9283,94.9466,18792.0
2020-02-14 11:35:00,103.72,103.77,103.69,103.7,36629.0,94.9466,94.9923,94.9191,94.9283,36629.0
2020-02-14 11:40:00,103.69,103.74,103.69,103.73,22572.0,94.9191,94.9649,94.9191,94.9557,22572.0
2020-02-14 11:45:00,103.72,103.76,103.7,103.7,33343.0,94.9466,94.9832,94.9283,94.9283,33343.0
2020-02-14 11:50:00,103.69,103.69,103.65,103.66,30373.0,94.9191,94.9191,94.8825,94.8916,30373.0
2020-02-14 11:55:00,103.66,103.7,103.64,103.64,21190.0,94.8916,94.9283,94.8733,94.8733,21190.0
2020-02-14 12:00:00,103.64,103.67,103.6,103.6,21028.0,94.8733,94.9008,94.8367,94.8367,21028.0
2020-02-14 12:05:00,103.6,103.62,103.56,103.58,25812.0,94.8367,94.855,94.8001,94.8184,25812.0
2020-02-14 12:10:00,103.58,103.59,103.57,103.59,10669.0,94.8184,94.8276,94.8092,94.8276,10669.0
2020-02-14 12:15:00,103.59,103.64,103.58,103.63,20506.0,94.8276,94.8733,94.8184,94.8642,20506.0
2020-02-14 12:20:00,103.62,103.63,103.55,103.56,48016.0,94.855,94.8642,94.7909,94.8001,48016.0
2020-02-14 12:25:00,103.56,103.57,103.54,103.55,9754.0,94.8001,94.8092,94.7818,94.7909,9754.0
2020-02-14 12:30:00,103.55,103.56,103.54,103.56,17876.0,94.7909,94.8001,94.7818,94.8001,17876.0
2020-02-14 12:35:00,103.56,103.58,103.55,103.57,19161.0,94.8001,94.8184,94.7909,94.8092,19161.0
2020-02-14 12:40:00,103.57,103.59,103.54,103.54,19669.0,94.8092,94.8276,94.7818,94.7818,19669.0
2020-02-14 12:45:00,103.54,103.54,103.49,103.53,18485.0,94.7818,94.7818,94.736,94.7726,18485.0
2020-02-14 12:50:00,103.53,103.54,103.5,103.53,18233.0,94.7726,94.7818,94.7452,94.7726,18233.0
2020-02-14 12:55:00,103.53,103.55,103.49,103.53,18718.0,94.7726,94.7909,94.736,94.7726,18718.0
2020-02-14 13:00:00,103.52,103.57,103.5,103.57,73623.0,94.7635,94.8092,94.7452,94.8092,73623.0
2020-02-14 13:05:00,103.58,103.6,103.48,103.48,37552.0,94.8184,94.8367,94.7269,94.7269,37552.0
2020-02-14 13:10:00,103.48,103.57,103.48,103.56,31089.0,94.7269,94.8092,94.7269,94.8001,31089.0
2020-02-14 13:15:00,103.57,103.57,103.48,103.49,22006.0,94.8092,94.8092,94.7269,94.736,22006.0
2020-02-14 13:20:00,103.5,103.57,103.49,103.57,58312.0,94.7452,94.8092,94.736,94.8092,58312.0
2020-02-14 13:25:00,103.57,103.63,103.55,103.62,24055.0,94.8092,94.8642,94.7909,94.855,24055.0
2020-02-14 13:30:00,103.61,103.66,103.58,103.66,62717.0,94.8459,94.8916,94.8184,94.8916,62717.0
2020-02-14 13:35:00,103.66,103.7,103.65,103.67,36383.0,94.8916,94.9283,94.8825,94.9008,36383.0
2020-02-14 13:40:00,103.67,103.7,103.65,103.67,15274.0,94.9008,94.9283,94.8825,94.9008,15274.0
2020-02-14 13:45:00,103.66,103.67,103.64,103.66,24487.0,94.8916,94.9008,94.8733,94.8916,24487.0
2020-02-14 13:50:00,103.66,103.68,103.65,103.65,17311.0,94.8916,94.9099,94.8825,94.8825,17311.0
2020-02-14 13:55:00,103.66,103.7,103.65,103.69,25810.0,94.8916,94.9283,94.8825,94.9191,25810.0
2020-02-14 14:00:00,103.68,103.74,103.66,103.73,21873.0,94.9099,94.9649,94.8916,94.9557,21873.0
2020-02-14 14:05:00,103.74,103.74,103.7,103.7,19713.0,94.9649,94.9649,94.9283,94.9283,19713.0
2020-02-14 14:10:00,103.71,103.73,103.66,103.66,38142.0,94.9374,94.9557,94.8916,94.8916,38142.0
2020-02-14 14:15:00,103.66,103.66,103.52,103.58,48829.0,94.8916,94.8916,94.7635,94.8184,48829.0
2020-02-14 14:20:00,103.57,103.64,103.56,103.63,12742.0,94.8092,94.8733,94.8001,94.8642,12742.0
2020-02-14 14:25:00,103.63,103.76,103.63,103.75,64783.0,94.8642,94.9832,94.8642,94.974,64783.0
2020-02-14 14:30:00,103.74,103.75,103.67,103.71,41626.0,94.9649,94.974,94.9008,94.9374,41626.0
2020-02-14 14:35:00,103.7,103.76,103.69,103.74,91683.0,94.9283,94.9832,94.9191,94.9649,91683.0
2020-02-14 14:40:00,103.73,103.74,103.66,103.71,73664.0,94.9557,94.9649,94.8916,94.9374,73664.0
2020-02-14 14:45:00,103.7,103.73,103.65,103.68,30517.0,94.9283,94.9557,94.8825,94.9099,30517.0
2020-02-14 14:50:00,103.68,103.7,103.66,103.69,20550.0,94.9099,94.9283,94.8916,94.9191,20550.0
2020-02-14 14:55:00,103.69,103.72,103.69,103.7,18326.0,94.9191,94.9466,94.9191,94.9283,18326.0
2020-02-14 15:00:00,103.71,103.75,103.69,103.75,30191.0,94.9374,94.974,94.9191,94.974,30191.0
2020-02-14 15:05:00,103.76,103.78,103.73,103.76,31070.0,94.9832,95.0015,94.9557,94.9832,31070.0
2020-02-14 15:10:00,103.76,103.79,103.67,103.7,62091.0,94.9832,95.0106,94.9008,94.9283,62091.0
2020-02-14 15:15:00,103.7,103.72,103.67,103.69,42174.0,94.9283,94.9466,94.9008,94.9191,42174.0
2020-02-14 15:20:00,103.68,103.78,103.67,103.75,110972.0,94.9099,95.0015,94.9008,94.974,110972.0
2020-02-14 15:25:00,103.75,103.75,103.71,103.74,62947.0,94.974,94.974,94.9374,94.9649,62947.0
2020-02-14 15:30:00,103.73,103.8,103.72,103.79,133151.0,94.9557,95.0198,94.9466,95.0106,133151.0
2020-02-14 15:35:00,103.8,103.84,103.79,103.84,37772.0,95.0198,95.0564,95.0106,95.0564,37772.0
2020-02-14 15:40:00,103.83,103.86,103.8,103.81,52635.0,95.0473,95.0747,95.0198,95.0289,52635.0
2020-02-14 15:45:00,103.82,103.93,103.82,103.93,100627.0,95.0381,95.1388,95.0381,95.1388,100627.0
2020-02-14 15:50:00,103.93,103.95,103.86,103.89,153598.0,95.1388,95.1571,95.0747,95.1022,153598.0
2020-02-14 15:55:00,103.88,103.97,103.88,103.93,564244.0,95.093,95.1754,95.093,95.1388,564244.0
2020-02-18 09:30:00,103.93,104.0,103.74,103.99,147694.0,95.1388,95.2029,94.9649,95.1937,147694.0
2020-02-18 09:35:00,103.96,103.98,103.79,103.87,81113.0,95.1663,95.1846,95.0106,95.0839,81113.0
2020-02-18 09:40:00,103.88,104.06,103.86,104.01,123545.0,95.093,95.2578,95.0747,95.212,123545.0
2020-02-18 09:45:00,104.0,104.06,103.95,104.0,114523.0,95.2029,95.2578,95.1571,95.2029,114523.0
2020-02-18 09:50:00,104.0,104.0,103.76,103.81,67468.0,95.2029,95.2029,94.9832,95.0289,67468.0
2020-02-18 09:55:00,103.81,103.83,103.75,103.8,43786.0,95.0289,95.0473,94.974,95.0198,43786.0
2020-02-18 10:00:00,103.8,103.82,103.7,103.71,48217.0,95.0198,95.0381,94.9283,94.9374,48217.0
2020-02-18 10:05:00,103.71,103.83,103.66,103.81,68575.0,94.9374,95.0473,94.8916,95.0289,68575.0
2020-02-18 10:10:00,103.79,103.8,103.71,103.74,34583.0,95.0106,95.0198,94.9374,94.9649,34583.0
2020-02-18 10:15:00,103.74,103.77,103.63,103.65,103374.0,94.9649,94.9923,94.8642,94.8825,103374.0
2020-02-18 10:20:00,103.66,103.69,103.57,103.58,44357.0,94.8916,94.9191,94.8092,94.8184,44357.0
2020-02-18 10:25:00,103.58,103.6,103.38,103.39,128017.0,94.8184,94.8367,94.6353,94.6445,128017.0
2020-02-18 10:30:00,103.4,103.46,103.38,103.41,87879.0,94.6536,94.7086,94.6353,94.6628,87879.0
2020-02-18 10:35:00,103.4,103.4,103.3,103.38,134083.0,94.6536,94.6536,94.5621,94.6353,134083.0
2020-02-18 10:40:00,103.39,103.42,103.32,103.42,59286.0,94.6445,94.6719,94.5804,94.6719,59286.0
2020-02-18 10:45:00,103.41,103.46,103.4,103.42,297753.0,94.6628,94.7086,94.6536,94.6719,297753.0
2020-02-18 10:50:00,103.41,103.45,103.39,103.41,42202.0,94.6628,94.6994,94.6445,94.6628,42202.0
2020-02-18 10:55:00,103.41,103.51,103.39,103.41,53494.0,94.6628,94.7543,94.6445,94.6628,53494.0
2020-02-18 11:00:00,103.41,103.42,103.31,103.34,50387.0,94.6628,94.6719,94.5712,94.5987,50387.0
2020-02-18 11:05:00,103.33,103.33,103.26,103.32,44276.0,94.5895,94.5895,94.5255,94.5804,44276.0
2020-02-18 11:10:00,103.32,103.35,103.27,103.31,38207.0,94.5804,94.6079,94.5346,94.5712,38207.0
2020-02-18 11:15:00,103.3,103.33,103.22,103.25,75031.0,94.5621,94.5895,94.4889,94.5163,75031.0
2020-02-18 11:20:00,103.24,103.34,103.23,103.31,43550.0,94.5072,94.5987,94.498,94.5712,43550.0
2020-02-18 11:25:00,103.3,103.32,103.23,103.26,59381.0,94.5621,94.5804,94.498,94.5255,59381.0
2020-02-18 11:30:00,103.26,103.33,103.26,103.32,51317.0,94.5255,94.5895,94.5255,94.5804,51317.0
2020-02-18 11:35:00,103.32,103.37,103.32,103.33,53293.0,94.5804,94.6262,94.5804,94.5895,53293.0
2020-02-18 11:40:00,103.33,103.34,103.29,103.3,67834.0,94.5895,94.5987,94.5529,94.5621,67834.0
2020-02-18 11:45:00,103.3,103.39,103.3,103.34,64739.0,94.5621,94.6445,94.5621,94.5987,64739.0
2020-02-18 11:50:00,103.34,103.42,103.34,103.34,66158.0,94.5987,94.6719,94.5987,94.5987,66158.0
2020-02-18 11:55:00,103.34,103.34,103.3,103.3,137278.0,94.5987,94.5987,94.5621,94.5621,137278.0
2020-02-18 12:00:00,103.31,103.39,103.29,103.38,146008.0,94.5712,94.6445,94.5529,94.6353,146008.0
2020-02-18 12:05:00,103.38,103.44,103.37,103.44,151347.0,94.6353,94.6902,94.6262,94.6902,151347.0
2020-02-18 12:10:00,103.44,103.52,103.44,103.5,77226.0,94.6902,94.7635,94.6902,94.7452,77226.0
2020-02-18 12:15:00,103.5,103.5,103.47,103.48,42479.0,94.7452,94.7452,94.7177,94.7269,42479.0
2020-02-18 12:20:00,103.49,103.51,103.46,103.48,44816.0,94.736,94.7543,94.7086,94.7269,44816.0
2020-02-18 12:25:00,103.49,103.49,103.46,103.47,58907.0,94.736,94.736,94.7086,94.7177,58907.0
2020-02-18 12:30:00,103.47,103.54,103.47,103.54,31433.0,94.7177,94.7818,94.7177,94.7818,31433.0
2020-02-18 12:35:00,103.54,103.56,103.51,103.56,34678.0,94.7818,94.8001,94.7543,94.8001,34678.0
2020-02-18 12:40:00,103.56,103.58,103.54,103.58,34913.0,94.8001,94.8184,94.7818,94.8184,34913.0
2020-02-18 12:45:00,103.59,103.59,103.53,103.57,30981.0,94.8276,94.8276,94.7726,94.8092,30981.0
2020-02-18 12:50:00,103.56,103.56,103.53,103.54,20270.0,94.8001,94.8001,94.7726,94.7818,20270.0
2020-02-18 12:55:00,103.54,103.57,103.54,103.56,54724.0,94.7818,94.8092,94.7818,94.8001,54724.0
2020-02-18 13:00:00,103.55,103.59,103.54,103.58,35338.0,94.7909,94.8276,94.7818,94.8184,35338.0
2020-02-18 13:05:00,103.59,103.59,103.53,103.56,34272.0,94.8276,94.8276,94.7726,94.8001,34272.0
2020-02-18 13:10:00,103.55,103.55,103.46,103.46,33958.0,94.7909,94.7909,94.7086,94.7086,33958.0
2020-02-18 13:15:00,103.46,103.47,103.43,103.45,49676.0,94.7086,94.7177,94.6811,94.6994,49676.0
2020-02-18 13:20:00,103.46,103.47,103.42,103.43,69242.0,94.7086,94.7177,94.6719,94.6811,69242.0
2020-02-18 13:25:00,103.44,103.57,103.43,103.48,191424.0,94.6902,94.8092,94.6811,94.7269,191424.0
2020-02-18 13:30:00,103.49,103.52,103.44,103.44,75626.0,94.736,94.7635,94.6902,94.6902,75626.0
2020-02-18 13:35:00,103.45,103.45,103.37,103.38,66737.0,94.6994,94.6994,94.6262,94.6353,66737.0
2020-02-18 13:40:00,103.39,103.48,103.37,103.43,60551.0,94.6445,94.7269,94.6262,94.6811,60551.0
2020-02-18 13:45:00,103.44,103.5,103.44,103.47,38728.0,94.6902,94.7452,94.6902,94.7177,38728.0
2020-02-18 13:50:00,103.48,103.48,103.42,103.43,31510.0,94.7269,94.7269,94.6719,94.6811,31510.0
2020-02-18 13:55:00,103.43,103.48,103.41,103.46,40983.0,94.6811,94.7269,94.6628,94.7086,40983.0
2020-02-18 14:00:00,103.47,103.47,103.43,103.43,20152.0,94.7177,94.7177,94.6811,94.6811,20152.0
2020-02-18 14:05:00,103.43,103.45,103.41,103.45,25241.0,94.6811,94.6994,94.6628,94.6994,25241.0
2020-02-18 14:10:00,103.44,103.49,103.43,103.47,50477.0,94.6902,94.736,94.6811,94.7177,50477.0
2020-02-18 14:15:00,103.47,103.57,103.45,103.55,55017.0,94.7177,94.8092,94.6994,94.7909,55017.0
2020-02-18 14:20:00,103.54,103.63,103.51,103.63,56315.0,94.7818,94.8642,94.7543,94.8642,56315.0
2020-02-18 14:25:00,103.63,103.72,103.63,103.68,73851.0,94.8642,94.9466,94.8642,94.9099,73851.0
2020-02-18 14:30:00,103.67,103.67,103.55,103.58,48947.0,94.9008,94.9008,94.7909,94.8184,48947.0
2020-02-18 14:35:00,103.59,103.61,103.55,103.56,34580.0,94.8276,94.8459,94.7909,94.8001,34580.0
2020-02-18 14:40:00,103.56,103.64,103.55,103.62,51930.0,94.8001,94.8733,94.7909,94.855,51930.0
2020-02-18 14:45:00,103.61,103.63,103.56,103.57,29243.0,94.8459,94.8642,94.8001,94.8092,29243.0
2020-02-18 14:50:00,103.57,103.62,103.56,103.62,78232.0,94.8092,94.855,94.8001,94.855,78232.0
2020-02-18 14:55:00,103.62,103.65,103.61,103.64,45005.0,94.855,94.8825,94.8459,94.8733,45005.0
2020-02-18 15:00:00,103.65,103.66,103.59,103.66,57806.0,94.8825,94.8916,94.8276,94.8916,57806.0
2020-02-18 15:05:00,103.65,103.66,103.62,103.65,36673.0,94.8825,94.8916,94.855,94.8825,36673.0
2020-02-18 15:10:00,103.64,103.7,103.63,103.68,65480.0,94.8733,94.9283,94.8642,94.9099,65480.0
2020-02-18 15:15:00,103.68,103.69,103.63,103.63,51108.0,94.9099,94.9191,94.8642,94.8642,51108.0
2020-02-18 15:20:00,103.63,103.67,103.61,103.66,54518.0,94.8642,94.9008,94.8459,94.8916,54518.0
2020-02-18 15:25:00,103.67,103.68,103.57,103.63,74672.0,94.9008,94.9099,94.8092,94.8642,74672.0
2020-02-18 15:30:00,103.63,103.63,103.57,103.6,104647.0,94.8642,94.8642,94.8092,94.8367,104647.0
2020-02-18 15:35:00,103.61,103.64,103.6,103.63,56856.0,94.8459,94.8733,94.8367,94.8642,56856.0
2020-02-18 15:40:00,103.63,103.64,103.59,103.63,100343.0,94.8642,94.8733,94.8276,94.8642,100343.0
2020-02-18 15:45:00,103.63,103.65,103.51,103.52,134578.0,94.8642,94.8825,94.7543,94.7635,134578.0
2020-02-18 15:50:00,103.52,103.58,103.47,103.58,255049.0,94.7635,94.8184,94.7177,94.8184,255049.0
2020-02-18 15:55:00,103.58,103.59,103.52,103.58,1132441.0,94.8184,94.8276,94.7635,94.8184,1132441.0
2020-02-19 09:30:00,103.83,103.96,103.8,103.8,360101.0,95.0473,95.1663,95.0198,95.0198,360101.0
2020-02-19 09:35:00,103.8,103.87,103.73,103.76,60165.0,95.0198,95.0839,94.9557,94.9832,60165.0
2020-02-19 09:40:00,103.77,103.81,103.73,103.77,61980.0,94.9923,95.0289,94.9557,94.9923,61980.0
2020-02-19 09:45:00,103.77,103.89,103.74,103.89,57441.0,94.9923,95.1022,94.9649,95.1022,57441.0
2020-02-19 09:50:00,103.91,104.0,103.88,103.97,862984.0,95.1205,95.2029,95.093,95.1754,862984.0
2020-02-19 09:55:00,103.97,104.01,103.91,103.92,486464.0,95.1754,95.212,95.1205,95.1296,486464.0
2020-02-19 10:00:00,103.93,103.93,103.85,103.92,133629.0,95.1388,95.1388,95.0656,95.1296,133629.0
2020-02-19 10:05:00,103.94,103.99,103.92,103.93,31726.0,95.1479,95.1937,95.1296,95.1388,31726.0
2020-02-19 10:10:00,103.95,103.95,103.85,103.88,27150.0,95.1571,95.1571,95.0656,95.093,27150.0
2020-02-19 10:15:00,103.87,103.93,103.86,103.93,46161.0,95.0839,95.1388,95.0747,95.1388,46161.0
2020-02-19 10:20:00,103.93,103.99,103.92,103.94,44841.0,95.1388,95.1937,95.1296,95.1479,44841.0
2020-02-19 10:25:00,103.93,103.93,103.85,103.87,65755.0,95.1388,95.1388,95.0656,95.0839,65755.0
2020-02-19 10:30:00,103.87,103.95,103.86,103.94,209748.0,95.0839,95.1571,95.0747,95.1479,209748.0
2020-02-19 10:35:00,103.94,104.01,103.94,103.97,814677.0,95.1479,95.212,95.1479,95.1754,814677.0
2020-02-19 10:40:00,103.98,104.07,103.97,104.04,65773.0,95.1846,95.267,95.1754,95.2395,65773.0
2020-02-19 10:45:00,104.04,104.05,104.0,104.01,62465.0,95.2395,95.2486,95.2029,95.212,62465.0
2020-02-19 10:50:00,104.0,104.08,103.99,104.03,46682.0,95.2029,95.2761,95.1937,95.2303,46682.0
2020-02-19 10:55:00,104.04,104.07,103.98,104.0,50183.0,95.2395,95.267,95.1846,95.2029,50183.0
2020-02-19 11:00:00,104.01,104.07,103.98,104.04,66359.0,95.212,95.267,95.1846,95.2395,66359.0
2020-02-19 11:05:00,104.04,104.12,104.03,104.11,15948.0,95.2395,95.3127,95.2303,95.3036,15948.0
2020-02-19 11:10:00,104.11,104.17,104.09,104.16,45388.0,95.3036,95.3585,95.2853,95.3493,45388.0
2020-02-19 11:15:00,104.16,104.18,104.06,104.08,49653.0,95.3493,95.3676,95.2578,95.2761,49653.0
2020-02-19 11:20:00,104.07,104.09,104.04,104.08,62907.0,95.267,95.2853,95.2395,95.2761,62907.0
2020-02-19 11:25:00,104.09,104.11,104.05,104.08,54371.0,95.2853,95.3036,95.2486,95.2761,54371.0
2020-02-19 11:30:00,104.08,104.1,104.02,104.03,61811.0,95.2761,95.2944,95.2212,95.2303,61811.0
2020-02-19 11:35:00,104.03,104.06,104.01,104.01,136839.0,95.2303,95.2578,95.212,95.212,136839.0
2020-02-19 11:40:00,104.01,104.03,103.97,104.0,58123.0,95.212,95.2303,95.1754,95.2029,58123.0
2020-02-19 11:45:00,104.0,104.02,103.96,103.98,24716.0,95.2029,95.2212,95.1663,95.1846,24716.0
2020-02-19 11:50:00,103.98,104.0,103.95,103.98,47592.0,95.1846,95.2029,95.1571,95.1846,47592.0
2020-02-19 11:55:00,103.99,104.0,103.97,103.99,10130.0,95.1937,95.2029,95.1754,95.1937,10130.0
2020-02-19 12:00:00,103.99,103.99,103.97,103.97,19114.0,95.1937,95.1937,95.1754,95.1754,19114.0
2020-02-19 12:05:00,103.97,104.02,103.97,104.02,12511.0,95.1754,95.2212,95.1754,95.2212,12511.0
2020-02-19 12:10:00,104.03,104.07,104.01,104.06,5427.0,95.2303,95.267,95.212,95.2578,5427.0
2020-02-19 12:15:00,104.07,104.12,104.07,104.1,14649.0,95.267,95.3127,95.267,95.2944,14649.0
2020-02-19 12:20:00,104.1,104.11,104.08,104.1,10559.0,95.2944,95.3036,95.2761,95.2944,10559.0
2020-02-19 12:25:00,104.1,104.11,104.05,104.06,19453.0,95.2944,95.3036,95.2486,95.2578,19453.0
2020-02-19 12:30:00,104.07,104.09,104.06,104.08,10818.0,95.267,95.2853,95.2578,95.2761,10818.0
2020-02-19 12:35:00,104.09,104.11,104.05,104.06,10721.0,95.2853,95.3036,95.2486,95.2578,10721.0
2020-02-19 12:40:00,104.06,104.07,104.03,104.04,7506.0,95.2578,95.267,95.2303,95.2395,7506.0
2020-02-19 12:45:00,104.04,104.08,104.03,104.05,16512.0,95.2395,95.2761,95.2303,95.2486,16512.0
2020-02-19 12:50:00,104.04,104.06,104.02,104.02,27548.0,95.2395,95.2578,95.2212,95.2212,27548.0
2020-02-19 12:55:00,104.0,104.01,103.97,103.98,8104.0,95.2029,95.212,95.1754,95.1846,8104.0
2020-02-19 13:00:00,103.98,104.0,103.96,103.99,15128.0,95.1846,95.2029,95.1663,95.1937,15128.0
2020-02-19 13:05:00,104.0,104.01,103.95,103.95,15274.0,95.2029,95.212,95.1571,95.1571,15274.0
2020-02-19 13:10:00,103.95,104.0,103.94,103.97,14945.0,95.1571,95.2029,95.1479,95.1754,14945.0
2020-02-19 13:15:00,103.96,103.98,103.96,103.97,7208.0,95.1663,95.1846,95.1663,95.1754,7208.0
2020-02-19 13:20:00,103.97,103.98,103.93,103.94,8132.0,95.1754,95.1846,95.1388,95.1479,8132.0
2020-02-19 13:25:00,103.95,103.97,103.94,103.97,18960.0,95.1571,95.1754,95.1479,95.1754,18960.0
2020-02-19 13:30:00,103.98,104.01,103.97,103.98,23527.0,95.1846,95.212,95.1754,95.1846,23527.0
2020-02-19 13:35:00,103.98,104.0,103.95,103.97,19327.0,95.1846,95.2029,95.1571,95.1754,19327.0
2020-02-19 13:40:00,103.96,104.0,103.96,104.0,4102.0,95.1663,95.2029,95.1663,95.2029,4102.0
2020-02-19 13:45:00,104.01,104.04,103.99,104.03,19486.0,95.212,95.2395,95.1937,95.2303,19486.0
2020-02-19 13:50:00,104.02,104.06,104.01,104.04,18089.0,95.2212,95.2578,95.212,95.2395,18089.0
2020-02-19 13:55:00,104.04,104.04,104.0,104.02,28829.0,95.2395,95.2395,95.2029,95.2212,28829.0
2020-02-19 14:00:00,104.01,104.07,103.99,104.07,34234.0,95.212,95.267,95.1937,95.267,34234.0
2020-02-19 14:05:00,104.07,104.12,104.07,104.11,17724.0,95.267,95.3127,95.267,95.3036,17724.0
2020-02-19 14:10:00,104.11,104.12,104.05,104.08,27800.0,95.3036,95.3127,95.2486,95.2761,27800.0
2020-02-19 14:15:00,104.09,104.12,104.08,104.11,13383.0,95.2853,95.3127,95.2761,95.3036,13383.0
2020-02-19 14:20:00,104.12,104.13,104.1,104.12,11550.0,95.3127,95.3219,95.2944,95.3127,11550.0
2020-02-19 14:25:00,104.12,104.16,104.11,104.15,23810.0,95.3127,95.3493,95.3036,95.3402,23810.0
2020-02-19 14:30:00,104.14,104.16,104.11,104.12,37490.0,95.331,95.3493,95.3036,95.3127,37490.0
2020-02-19 14:35:00,104.12,104.12,104.09,104.1,15089.0,95.3127,95.3127,95.2853,95.2944,15089.0
2020-02-19 14:40:00,104.11,104.14,104.08,104.14,25524.0,95.3036,95.331,95.2761,95.331,25524.0
2020-02-19 14:45:00,104.14,104.19,104.14,104.18,24141.0,95.331,95.3768,95.331,95.3676,24141.0
2020-02-19 14:50:00,104.17,104.18,104.13,104.14,20897.0,95.3585,95.3676,95.3219,95.331,20897.0
2020-02-19 14:55:00,104.14,104.15,104.12,104.13,10576.0,95.331,95.3402,95.3127,95.3219,10576.0
2020-02-19 15:00:00,104.14,104.17,104.1,104.12,40591.0,95.331,95.3585,95.2944,95.3127,40591.0
2020-02-19 15:05:00,104.12,104.13,104.09,104.11,19854.0,95.3127,95.3219,95.2853,95.3036,19854.0
2020-02-19 15:10:00,104.11,104.11,104.04,104.06,24087.0,95.3036,95.3036,95.2395,95.2578,24087.0
2020-02-19 15:15:00,104.07,104.12,104.06,104.11,45656.0,95.267,95.3127,95.2578,95.3036,45656.0
2020-02-19 15:20:00,104.12,104.13,104.08,104.11,33993.0,95.3127,95.3219,95.2761,95.3036,33993.0
2020-02-19 15:25:00,104.11,104.11,104.08,104.11,22808.0,95.3036,95.3036,95.2761,95.3036,22808.0
2020-02-19 15:30:00,104.12,104.13,104.06,104.06,44381.0,95.3127,95.3219,95.2578,95.2578,44381.0
2020-02-19 15:35:00,104.06,104.09,104.05,104.07,48706.0,95.2578,95.2853,95.2486,95.267,48706.0
2020-02-19 15:40:00,104.06,104.11,104.04,104.06,87946.0,95.2578,95.3036,95.2395,95.2578,87946.0
2020-02-19 15:45:00,104.06,104.09,104.01,104.01,211756.0,95.2578,95.2853,95.212,95.212,211756.0
2020-02-19 15:50:00,104.01,104.08,103.99,104.07,202845.0,95.212,95.2761,95.1937,95.267,202845.0
2020-02-19 15:55:00,104.07,104.1,104.04,104.05,382390.0,95.267,95.2944,95.2395,95.2486,382390.0
2020-02-20 09:30:00,103.82,103.82,103.56,103.69,157149.0,95.0381,95.0381,94.8001,94.9191,157149.0
2020-02-20 09:35:00,103.68,103.68,103.38,103.55,114766.0,94.9099,94.9099,94.6353,94.7909,114766.0
2020-02-20 09:40:00,103.56,103.69,103.49,103.63,140125.0,94.8001,94.9191,94.736,94.8642,140125.0
2020-02-20 09:45:00,103.63,103.71,103.62,103.71,50679.0,94.8642,94.9374,94.855,94.9374,50679.0
2020-02-20 09:50:00,103.71,103.86,103.71,103.86,88425.0,94.9374,95.0747,94.9374,95.0747,88425.0
2020-02-20 09:55:00,103.85,103.9,103.78,103.82,27845.0,95.0656,95.1113,95.0015,95.0381,27845.0
2020-02-20 10:00:00,103.83,103.87,103.75,103.78,233354.0,95.0473,95.0839,94.974,95.0015,233354.0
2020-02-20 10:05:00,103.78,103.87,103.78,103.85,37097.0,95.0015,95.0839,95.0015,95.0656,37097.0
2020-02-20 10:10:00,103.84,103.88,103.78,103.8,17959.0,95.0564,95.093,95.0015,95.0198,17959.0
2020-02-20 10:15:00,103.8,103.81,103.73,103.74,24124.0,95.0198,95.0289,94.9557,94.9649,24124.0
2020-02-20 10:20:00,103.73,103.76,103.66,103.66,37585.0,94.9557,94.9832,94.8916,94.8916,37585.0
2020-02-20 10:25:00,103.66,103.7,103.6,103.63,38627.0,94.8916,94.9283,94.8367,94.8642,38627.0
2020-02-20 10:30:00,103.63,103.71,103.63,103.65,85749.0,94.8642,94.9374,94.8642,94.8825,85749.0
2020-02-20 10:35:00,103.65,103.68,103.58,103.64,87160.0,94.8825,94.9099,94.8184,94.8733,87160.0
2020-02-20 10:40:00,103.64,103.69,103.64,103.69,27107.0,94.8733,94.9191,94.8733,94.9191,27107.0
2020-02-20 10:45:00,103.69,103.72,103.62,103.63,39783.0,94.9191,94.9466,94.855,94.8642,39783.0
2020-02-20 10:50:00,103.62,103.62,103.53,103.53,95931.0,94.855,94.855,94.7726,94.7726,95931.0
2020-02-20 10:55:00,103.52,103.56,103.45,103.46,150743.0,94.7635,94.8001,94.6994,94.7086,150743.0
2020-02-20 11:00:00,103.46,103.48,103.41,103.43,78191.0,94.7086,94.7269,94.6628,94.6811,78191.0
2020-02-20 11:05:00,103.43,103.45,103.38,103.39,44768.0,94.6811,94.6994,94.6353,94.6445,44768.0
2020-02-20 11:10:00,103.38,103.38,103.14,103.16,200453.0,94.6353,94.6353,94.4156,94.4339,200453.0
2020-02-20 11:15:00,103.14,103.18,103.05,103.17,184117.0,94.4156,94.4522,94.3332,94.4431,184117.0
2020-02-20 11:20:00,103.16,103.2,103.12,103.18,95530.0,94.4339,94.4705,94.3973,94.4522,95530.0
2020-02-20 11:25:00,103.17,103.18,102.93,102.94,292286.0,94.4431,94.4522,94.2234,94.2325,292286.0
2020-02-20 11:30:00,102.94,103.0,102.43,102.57,765718.0,94.2325,94.2875,93.7657,93.8938,765718.0
2020-02-20 11:35:00,102.58,102.81,102.52,102.77,291500.0,93.903,94.1135,93.8481,94.0769,291500.0
2020-02-20 11:40:00,102.76,102.91,102.72,102.87,157882.0,94.0678,94.2051,94.0311,94.1685,157882.0
2020-02-20 11:45:00,102.88,102.9,102.68,102.68,123308.0,94.1776,94.1959,93.9945,93.9945,123308.0
2020-02-20 11:50:00,102.68,102.91,102.63,102.88,126461.0,93.9945,94.2051,93.9488,94.1776,126461.0
2020-02-20 11:55:00,102.87,102.93,102.8,102.82,100040.0,94.1685,94.2234,94.1044,94.1227,100040.0
2020-02-20 12:00:00,102.82,102.82,102.68,102.73,110399.0,94.1227,94.1227,93.9945,94.0403,110399.0
2020-02-20 12:05:00,102.72,102.77,102.62,102.62,83832.0,94.0311,94.0769,93.9396,93.9396,83832.0
2020-02-20 12:10:00,102.63,102.91,102.63,102.87,152876.0,93.9488,94.2051,93.9488,94.1685,152876.0
2020-02-20 12:15:00,102.86,102.86,102.76,102.79,117926.0,94.1593,94.1593,94.0678,94.0952,117926.0
2020-02-20 12:20:00,102.79,102.82,102.73,102.76,70523.0,94.0952,94.1227,94.0403,94.0678,70523.0
2020-02-20 12:25:00,102.76,102.84,102.74,102.75,42631.0,94.0678,94.141,94.0495,94.0586,42631.0
2020-02-20 12:30:00,102.76,102.89,102.7,102.87,98231.0,94.0678,94.1868,94.0128,94.1685,98231.0
2020-02-20 12:35:00,102.88,102.88,102.83,102.85,180928.0,94.1776,94.1776,94.1318,94.1502,180928.0
2020-02-20 12:40:00,102.86,102.92,102.85,102.85,43029.0,94.1593,94.2142,94.1502,94.1502,43029.0
2020-02-20 12:45:00,102.85,102.95,102.82,102.86,92519.0,94.1502,94.2417,94.1227,94.1593,92519.0
2020-02-20 12:50:00,102.86,102.92,102.83,102.9,23873.0,94.1593,94.2142,94.1318,94.1959,23873.0
2020-02-20 12:55:00,102.9,103.0,102.9,102.97,35713.0,94.1959,94.2875,94.1959,94.26,35713.0
2020-02-20 13:00:00,102.97,102.97,102.91,102.95,34879.0,94.26,94.26,94.2051,94.2417,34879.0
2020-02-20 13:05:00,102.95,103.05,102.93,103.05,35506.0,94.2417,94.3332,94.2234,94.3332,35506.0
2020-02-20 13:10:00,103.06,103.18,103.05,103.15,76755.0,94.3424,94.4522,94.3332,94.4248,76755.0
2020-02-20 13:15:00,103.16,103.18,103.03,103.03,37286.0,94.4339,94.4522,94.3149,94.3149,37286.0
2020-02-20 13:20:00,103.04,103.08,103.04,103.06,43246.0,94.3241,94.3607,94.3241,94.3424,43246.0
2020-02-20 13:25:00,103.07,103.12,103.03,103.09,20712.0,94.3515,94.3973,94.3149,94.3698,20712.0
2020-02-20 13:30:00,103.1,103.13,103.07,103.13,22886.0,94.379,94.4065,94.3515,94.4065,22886.0
2020-02-20 13:35:00,103.12,103.13,103.01,103.08,26179.0,94.3973,94.4065,94.2966,94.3607,26179.0
2020-02-20 13:40:00,103.08,103.1,103.01,103.04,24600.0,94.3607,94.379,94.2966,94.3241,24600.0
2020-02-20 13:45:00,103.04,103.12,103.04,103.07,23584.0,94.3241,94.3973,94.3241,94.3515,23584.0
2020-02-20 13:50:00,103.07,103.1,103.02,103.03,24066.0,94.3515,94.379,94.3058,94.3149,24066.0
2020-02-20 13:55:00,103.03,103.07,103.02,103.06,57089.0,94.3149,94.3515,94.3058,94.3424,57089.0
2020-02-20 14:00:00,103.07,103.16,103.07,103.15,45898.0,94.3515,94.4339,94.3515,94.4248,45898.0
2020-02-20 14:05:00,103.15,103.2,103.13,103.17,53487.0,94.4248,94.4705,94.4065,94.4431,53487.0
2020-02-20 14:10:00,103.17,103.28,103.17,103.22,67428.0,94.4431,94.5438,94.4431,94.4889,67428.0
2020-02-20 14:15:00,103.21,103.24,103.2,103.2,13039.0,94.4797,94.5072,94.4705,94.4705,13039.0
2020-02-20 14:20:00,103.2,103.28,103.19,103.28,104302.0,94.4705,94.5438,94.4614,94.5438,104302.0
2020-02-20 14:25:00,103.29,103.29,103.19,103.19,53252.0,94.5529,94.5529,94.4614,94.4614,53252.0
2020-02-20 14:30:00,103.2,103.33,103.19,103.32,66905.0,94.4705,94.5895,94.4614,94.5804,66905.0
2020-02-20 14:35:00,103.32,103.36,103.29,103.34,75545.0,94.5804,94.617,94.5529,94.5987,75545.0
2020-02-20 14:40:00,103.35,103.35,103.28,103.29,170150.0,94.6079,94.6079,94.5438,94.5529,170150.0
2020-02-20 14:45:00,103.29,103.3,103.25,103.28,113719.0,94.5529,94.5621,94.5163,94.5438,113719.0
2020-02-20 14:50:00,103.28,103.3,103.18,103.23,52912.0,94.5438,94.5621,94.4522,94.498,52912.0
2020-02-20 14:55:00,103.24,103.29,103.24,103.25,28319.0,94.5072,94.5529,94.5072,94.5163,28319.0
2020-02-20 15:00:00,103.25,103.3,103.22,103.28,59709.0,94.5163,94.5621,94.4889,94.5438,59709.0
2020-02-20 15:05:00,103.29,103.32,103.22,103.23,24502.0,94.5529,94.5804,94.4889,94.498,24502.0
2020-02-20 15:10:00,103.22,103.24,103.11,103.15,45399.0,94.4889,94.5072,94.3882,94.4248,45399.0
2020-02-20 15:15:00,103.15,103.25,103.12,103.24,46754.0,94.4248,94.5163,94.3973,94.5072,46754.0
2020-02-20 15:20:00,103.24,103.34,103.23,103.34,117917.0,94.5072,94.5987,94.498,94.5987,117917.0
2020-02-20 15:25:00,103.34,103.37,103.31,103.34,44133.0,94.5987,94.6262,94.5712,94.5987,44133.0
2020-02-20 15:30:00,103.34,103.4,103.34,103.36,56889.0,94.5987,94.6536,94.5987,94.617,56889.0
2020-02-20 15:35:00,103.36,103.36,103.29,103.29,67374.0,94.617,94.617,94.5529,94.5529,67374.0
2020-02-20 15:40:00,103.29,103.39,103.29,103.37,56414.0,94.5529,94.6445,94.5529,94.6262,56414.0
2020-02-20 15:45:00,103.38,103.38,103.27,103.29,77587.0,94.6353,94.6353,94.5346,94.5529,77587.0
2020-02-20 15:50:00,103.3,103.44,103.28,103.44,155929.0,94.5621,94.6902,94.5438,94.6902,155929.0
2020-02-20 15:55:00,103.43,103.5,103.37,103.37,415049.0,94.6811,94.7452,94.6262,94.6262,415049.0
2020-02-21 09:30:00,102.97,103.13,102.81,103.01,105847.0,94.26,94.4065,94.1135,94.2966,105847.0
2020-02-21 09:35:00,103.0,103.0,102.85,102.98,108351.0,94.2875,94.2875,94.1502,94.2692,108351.0
2020-02-21 09:40:00,102.97,102.97,102.79,102.82,88046.0,94.26,94.26,94.0952,94.1227,88046.0
2020-02-21 09:45:00,102.82,102.83,102.61,102.82,169836.0,94.1227,94.1318,93.9305,94.1227,169836.0
2020-02-21 09:50:00,102.82,102.93,102.81,102.87,115651.0,94.1227,94.2234,94.1135,94.1685,115651.0
2020-02-21 09:55:00,102.87,102.97,102.83,102.88,65757.0,94.1685,94.26,94.1318,94.1776,65757.0
2020-02-21 10:00:00,102.87,102.95,102.82,102.84,49215.0,94.1685,94.2417,94.1227,94.141,49215.0
2020-02-21 10:05:00,102.84,102.96,102.8,102.96,80359.0,94.141,94.2508,94.1044,94.2508,80359.0
2020-02-21 10:10:00,102.96,103.01,102.85,102.9,41956.0,94.2508,94.2966,94.1502,94.1959,41956.0
2020-02-21 10:15:00,102.88,103.07,102.87,103.06,74780.0,94.1776,94.3515,94.1685,94.3424,74780.0
2020-02-21 10:20:00,103.07,103.2,103.07,103.19,88550.0,94.3515,94.4705,94.3515,94.4614,88550.0
2020-02-21 10:25:00,103.19,103.2,103.03,103.04,48923.0,94.4614,94.4705,94.3149,94.3241,48923.0
2020-02-21 10:30:00,103.04,103.08,102.93,102.95,53530.0,94.3241,94.3607,94.2234,94.2417,53530.0
2020-02-21 10:35:00,102.95,102.99,102.92,102.94,72059.0,94.2417,94.2783,94.2142,94.2325,72059.0
2020-02-21 10:40:00,102.94,102.95,102.82,102.86,58231.0,94.2325,94.2417,94.1227,94.1593,58231.0
2020-02-21 10:45:00,102.86,102.96,102.8,102.96,90958.0,94.1593,94.2508,94.1044,94.2508,90958.0
2020-02-21 10:50:00,102.95,103.02,102.92,102.99,46361.0,94.2417,94.3058,94.2142,94.2783,46361.0
2020-02-21 10:55:00,102.99,103.06,102.99,103.06,22989.0,94.2783,94.3424,94.2783,94.3424,22989.0
2020-02-21 11:00:00,103.06,103.2,103.04,103.19,45591.0,94.3424,94.4705,94.3241,94.4614,45591.0
2020-02-21 11:05:00,103.19,103.25,103.17,103.2,37933.0,94.4614,94.5163,94.4431,94.4705,37933.0
2020-02-21 11:10:00,103.19,103.19,103.09,103.17,24629.0,94.4614,94.4614,94.3698,94.4431,24629.0
2020-02-21 11:15:00,103.17,103.18,103.09,103.09,25385.0,94.4431,94.4522,94.3698,94.3698,25385.0
2020-02-21 11:20:00,103.1,103.17,103.06,103.14,118016.0,94.379,94.4431,94.3424,94.4156,118016.0
2020-02-21 11:25:00,103.13,103.2,103.08,103.08,24849.0,94.4065,94.4705,94.3607,94.3607,24849.0
2020-02-21 11:30:00,103.08,103.2,103.08,103.18,32364.0,94.3607,94.4705,94.3607,94.4522,32364.0
2020-02-21 11:35:00,103.18,103.21,103.15,103.2,32823.0,94.4522,94.4797,94.4248,94.4705,32823.0
2020-02-21 11:40:00,103.2,103.22,103.16,103.19,50981.0,94.4705,94.4889,94.4339,94.4614,50981.0
2020-02-21 11:45:00,103.2,103.22,103.17,103.2,39609.0,94.4705,94.4889,94.4431,94.4705,39609.0
2020-02-21 11:50:00,103.21,103.32,103.21,103.32,30372.0,94.4797,94.5804,94.4797,94.5804,30372.0
2020-02-21 11:55:00,103.31,103.34,103.28,103.28,50679.0,94.5712,94.5987,94.5438,94.5438,50679.0
2020-02-21 12:00:00,103.29,103.4,103.28,103.4,29158.0,94.5529,94.6536,94.5438,94.6536,29158.0
2020-02-21 12:05:00,103.41,103.47,103.36,103.36,78332.0,94.6628,94.7177,94.617,94.617,78332.0
2020-02-21 12:10:00,103.36,103.37,103.31,103.35,81810.0,94.617,94.6262,94.5712,94.6079,81810.0
2020-02-21 12:15:00,103.35,103.37,103.28,103.29,73999.0,94.6079,94.6262,94.5438,94.5529,73999.0
2020-02-21 12:20:00,103.28,103.3,103.21,103.24,75978.0,94.5438,94.5621,94.4797,94.5072,75978.0
2020-02-21 12:25:00,103.24,103.27,103.22,103.27,145729.0,94.5072,94.5346,94.4889,94.5346,145729.0
2020-02-21 12:30:00,103.27,103.31,103.24,103.24,14951.0,94.5346,94.5712,94.5072,94.5072,14951.0
2020-02-21 12:35:00,103.23,103.28,103.22,103.27,56575.0,94.498,94.5438,94.4889,94.5346,56575.0
2020-02-21 12:40:00,103.27,103.3,103.24,103.28,47948.0,94.5346,94.5621,94.5072,94.5438,47948.0
2020-02-21 12:45:00,103.28,103.31,103.25,103.25,77523.0,94.5438,94.5712,94.5163,94.5163,77523.0
2020-02-21 12:50:00,103.25,103.26,103.19,103.2,35965.0,94.5163,94.5255,94.4614,94.4705,35965.0
2020-02-21 12:55:00,103.19,103.23,103.19,103.2,60368.0,94.4614,94.498,94.4614,94.4705,60368.0
2020-02-21 13:00:00,103.19,103.34,103.18,103.32,53734.0,94.4614,94.5987,94.4522,94.5804,53734.0
2020-02-21 13:05:00,103.31,103.35,103.3,103.33,12121.0,94.5712,94.6079,94.5621,94.5895,12121.0
2020-02-21 13:10:00,103.32,103.35,103.24,103.29,160701.0,94.5804,94.6079,94.5072,94.5529,160701.0
2020-02-21 13:15:00,103.28,103.37,103.28,103.36,186425.0,94.5438,94.6262,94.5438,94.617,186425.0
2020-02-21 13:20:00,103.36,103.36,103.26,103.32,55062.0,94.617,94.617,94.5255,94.5804,55062.0
2020-02-21 13:25:00,103.32,103.39,103.3,103.31,46448.0,94.5804,94.6445,94.5621,94.5712,46448.0
2020-02-21 13:30:00,103.31,103.33,103.27,103.31,44893.0,94.5712,94.5895,94.5346,94.5712,44893.0
2020-02-21 13:35:00,103.31,103.32,103.19,103.25,64084.0,94.5712,94.5804,94.4614,94.5163,64084.0
2020-02-21 13:40:00,103.25,103.32,103.24,103.28,35973.0,94.5163,94.5804,94.5072,94.5438,35973.0
2020-02-21 13:45:00,103.28,103.31,103.27,103.29,97853.0,94.5438,94.5712,94.5346,94.5529,97853.0
2020-02-21 13:50:00,103.29,103.31,103.21,103.21,94143.0,94.5529,94.5712,94.4797,94.4797,94143.0
2020-02-21 13:55:00,103.21,103.34,103.21,103.33,45996.0,94.4797,94.5987,94.4797,94.5895,45996.0
2020-02-21 14:00:00,103.33,103.49,103.32,103.47,260803.0,94.5895,94.736,94.5804,94.7177,260803.0
2020-02-21 14:05:00,103.45,103.46,103.38,103.41,53095.0,94.6994,94.7086,94.6353,94.6628,53095.0
2020-02-21 14:10:00,103.41,103.48,103.39,103.43,40310.0,94.6628,94.7269,94.6445,94.6811,40310.0
2020-02-21 14:15:00,103.43,103.47,103.34,103.4,47977.0,94.6811,94.7177,94.5987,94.6536,47977.0
2020-02-21 14:20:00,103.39,103.49,103.33,103.34,50935.0,94.6445,94.736,94.5895,94.5987,50935.0
2020-02-21 14:25:00,103.33,103.47,103.31,103.45,30350.0,94.5895,94.7177,94.5712,94.6994,30350.0
2020-02-21 14:30:00,103.44,103.47,103.38,103.38,27776.0,94.6902,94.7177,94.6353,94.6353,27776.0
2020-02-21 14:35:00,103.39,103.4,103.33,103.36,23787.0,94.6445,94.6536,94.5895,94.617,23787.0
2020-02-21 14:40:00,103.36,103.45,103.33,103.41,56985.0,94.617,94.6994,94.5895,94.6628,56985.0
2020-02-21 14:45:00,103.42,103.42,103.3,103.3,23848.0,94.6719,94.6719,94.5621,94.5621,23848.0
2020-02-21 14:50:00,103.31,103.36,103.28,103.31,32535.0,94.5712,94.617,94.5438,94.5712,32535.0
2020-02-21 14:55:00,103.3,103.41,103.3,103.36,29908.0,94.5621,94.6628,94.5621,94.617,29908.0
2020-02-21 15:00:00,103.35,103.39,103.28,103.3,33082.0,94.6079,94.6445,94.5438,94.5621,33082.0
2020-02-21 15:05:00,103.29,103.29,103.23,103.28,99913.0,94.5529,94.5529,94.498,94.5438,99913.0
2020-02-21 15:10:00,103.29,103.35,103.28,103.33,107794.0,94.5529,94.6079,94.5438,94.5895,107794.0
2020-02-21 15:15:00,103.32,103.34,103.24,103.26,33671.0,94.5804,94.5987,94.5072,94.5255,33671.0
2020-02-21 15:20:00,103.26,103.3,103.22,103.28,46990.0,94.5255,94.5621,94.4889,94.5438,46990.0
2020-02-21 15:25:00,103.28,103.3,103.22,103.28,34457.0,94.5438,94.5621,94.4889,94.5438,34457.0
2020-02-21 15:30:00,103.28,103.32,103.17,103.18,92594.0,94.5438,94.5804,94.4431,94.4522,92594.0
2020-02-21 15:35:00,103.19,103.3,103.18,103.3,110004.0,94.4614,94.5621,94.4522,94.5621,110004.0
2020-02-21 15:40:00,103.3,103.33,103.22,103.24,52936.0,94.5621,94.5895,94.4889,94.5072,52936.0
2020-02-21 15:45:00,103.25,103.37,103.24,103.37,152519.0,94.5163,94.6262,94.5072,94.6262,152519.0
2020-02-21 15:50:00,103.37,103.53,103.37,103.46,242920.0,94.6262,94.7726,94.6262,94.7086,242920.0
2020-02-21 15:55:00,103.47,103.52,103.37,103.43,712101.0,94.7177,94.7635,94.6262,94.6811,712101.0
2020-02-24 09:30:00,100.93,101.61,100.8,101.29,452723.0,92.3926,93.015,92.2736,92.7221,452723.0
2020-02-24 09:35:00,101.29,101.44,101.15,101.37,253771.0,92.7221,92.8594,92.5939,92.7953,253771.0
2020-02-24 09:40:00,101.35,101.35,101.03,101.15,256752.0,92.777,92.777,92.4841,92.5939,256752.0
2020-02-24 09:45:00,101.16,101.17,100.98,101.12,366191.0,92.6031,92.6123,92.4383,92.5665,366191.0
2020-02-24 09:50:00,101.12,101.18,100.91,101.14,169623.0,92.5665,92.6214,92.3743,92.5848,169623.0
2020-02-24 09:55:00,101.14,101.14,100.91,100.92,137941.0,92.5848,92.5848,92.3743,92.3834,137941.0
2020-02-24 10:00:00,100.94,101.16,100.84,100.89,189230.0,92.4017,92.6031,92.3102,92.3559,189230.0
2020-02-24 10:05:00,100.9,101.13,100.87,101.11,136712.0,92.3651,92.5756,92.3376,92.5573,136712.0
2020-02-24 10:10:00,101.11,101.2,101.04,101.15,99732.0,92.5573,92.6397,92.4933,92.5939,99732.0
2020-02-24 10:15:00,101.15,101.21,101.02,101.04,133770.0,92.5939,92.6489,92.4749,92.4933,133770.0
2020-02-24 10:20:00,101.04,101.07,100.87,100.88,125653.0,92.4933,92.5207,92.3376,92.3468,125653.0
2020-02-24 10:25:00,100.89,100.94,100.77,100.83,132392.0,92.3559,92.4017,92.2461,92.301,132392.0
2020-02-24 10:30:00,100.83,100.89,100.77,100.79,181245.0,92.301,92.3559,92.2461,92.2644,181245.0
2020-02-24 10:35:00,100.8,100.84,100.63,100.68,239313.0,92.2736,92.3102,92.1179,92.1637,239313.0
2020-02-24 10:40:00,100.67,100.73,100.57,100.7,193365.0,92.1546,92.2095,92.063,92.182,193365.0
2020-02-24 10:45:00,100.69,100.78,100.65,100.73,115476.0,92.1729,92.2552,92.1362,92.2095,115476.0
2020-02-24 10:50:00,100.74,100.89,100.73,100.84,184858.0,92.2186,92.3559,92.2095,92.3102,184858.0
2020-02-24 10:55:00,100.85,100.88,100.81,100.83,118749.0,92.3193,92.3468,92.2827,92.301,118749.0
2020-02-24 11:00:00,100.83,100.87,100.6,100.61,130516.0,92.301,92.3376,92.0905,92.0996,130516.0
2020-02-24 11:05:00,100.61,100.62,100.53,100.6,85558.0,92.0996,92.1088,92.0264,92.0905,85558.0
2020-02-24 11:10:00,100.59,100.65,100.58,100.61,92650.0,92.0813,92.1362,92.0722,92.0996,92650.0
2020-02-24 11:15:00,100.6,100.7,100.59,100.62,147234.0,92.0905,92.182,92.0813,92.1088,147234.0
2020-02-24 11:20:00,100.63,100.66,100.59,100.59,83541.0,92.1179,92.1454,92.0813,92.0813,83541.0
2020-02-24 11:25:00,100.59,100.6,100.47,100.51,169135.0,92.0813,92.0905,91.9715,92.0081,169135.0
2020-02-24 11:30:00,100.52,100.62,100.5,100.54,109546.0,92.0172,92.1088,91.9989,92.0355,109546.0
2020-02-24 11:35:00,100.54,100.69,100.5,100.6,91962.0,92.0355,92.1729,91.9989,92.0905,91962.0
2020-02-24 11:40:00,100.59,100.6,100.34,100.44,231844.0,92.0813,92.0905,91.8525,91.944,231844.0
2020-02-24 11:45:00,100.44,100.46,100.3,100.37,105585.0,91.944,91.9623,91.8158,91.8799,105585.0
2020-02-24 11:50:00,100.37,100.48,100.36,100.39,78153.0,91.8799,91.9806,91.8708,91.8982,78153.0
2020-02-24 11:55:00,100.39,100.58,100.33,100.45,179537.0,91.8982,92.0722,91.8433,91.9532,179537.0
2020-02-24 12:00:00,100.44,100.45,100.32,100.34,153273.0,91.944,91.9532,91.8342,91.8525,153273.0
2020-02-24 12:05:00,100.34,100.37,100.19,100.19,219957.0,91.8525,91.8799,91.7152,91.7152,219957.0
2020-02-24 12:10:00,100.18,100.26,100.18,100.2,126237.0,91.706,91.7792,91.706,91.7243,126237.0
2020-02-24 12:15:00,100.2,100.3,100.11,100.29,226776.0,91.7243,91.8158,91.6419,91.8067,226776.0
2020-02-24 12:20:00,100.28,100.3,100.22,100.22,66710.0,91.7975,91.8158,91.7426,91.7426,66710.0
2020-02-24 12:25:00,100.21,100.29,100.15,100.15,106659.0,91.7335,91.8067,91.6785,91.6785,106659.0
2020-02-24 12:30:00,100.14,100.17,100.03,100.07,92306.0,91.6694,91.6968,91.5687,91.6053,92306.0
2020-02-24 12:35:00,100.08,100.33,100.08,100.32,64618.0,91.6145,91.8433,91.6145,91.8342,64618.0
2020-02-24 12:40:00,100.33,100.39,100.3,100.36,60378.0,91.8433,91.8982,91.8158,91.8708,60378.0
2020-02-24 12:45:00,100.36,100.36,100.22,100.25,50876.0,91.8708,91.8708,91.7426,91.7701,50876.0
2020-02-24 12:50:00,100.25,100.25,100.13,100.14,63168.0,91.7701,91.7701,91.6602,91.6694,63168.0
2020-02-24 12:55:00,100.15,100.15,99.97,99.97,112069.0,91.6785,91.6785,91.5138,91.5138,112069.0
2020-02-24 13:00:00,99.96,99.96,99.76,99.77,298557.0,91.5046,91.5046,91.3215,91.3307,298557.0
2020-02-24 13:05:00,99.76,99.91,99.75,99.8,153959.0,91.3215,91.4588,91.3124,91.3581,153959.0
2020-02-24 13:10:00,99.8,99.81,99.7,99.78,160921.0,91.3581,91.3673,91.2666,91.3398,160921.0
2020-02-24 13:15:00,99.78,99.78,99.69,99.77,229292.0,91.3398,91.3398,91.2574,91.3307,229292.0
2020-02-24 13:20:00,99.77,99.97,99.77,99.89,151166.0,91.3307,91.5138,91.3307,91.4405,151166.0
2020-02-24 13:25:00,99.88,100.14,99.85,100.13,95889.0,91.4314,91.6694,91.4039,91.6602,95889.0
2020-02-24 13:30:00,100.12,100.15,100.03,100.13,94199.0,91.6511,91.6785,91.5687,91.6602,94199.0
2020-02-24 13:35:00,100.12,100.2,100.08,100.11,61069.0,91.6511,91.7243,91.6145,91.6419,61069.0
2020-02-24 13:40:00,100.11,100.11,99.96,100.01,55531.0,91.6419,91.6419,91.5046,91.5504,55531.0
2020-02-24 13:45:00,100.02,100.17,100.02,100.15,182961.0,91.5595,91.6968,91.5595,91.6785,182961.0
2020-02-24 13:50:00,100.16,100.21,100.12,100.2,533015.0,91.6877,91.7335,91.6511,91.7243,533015.0
2020-02-24 13:55:00,100.19,100.22,100.1,100.2,349055.0,91.7152,91.7426,91.6328,91.7243,349055.0
2020-02-24 14:00:00,100.19,100.28,100.12,100.13,202873.0,91.7152,91.7975,91.6511,91.6602,202873.0
2020-02-24 14:05:00,100.13,100.19,99.99,100.02,170399.0,91.6602,91.7152,91.5321,91.5595,170399.0
2020-02-24 14:10:00,100.03,100.05,99.93,99.94,119645.0,91.5687,91.587,91.4771,91.4863,119645.0
2020-02-24 14:15:00,99.93,100.08,99.93,100.08,461646.0,91.4771,91.6145,91.4771,91.6145,461646.0
2020-02-24 14:20:00,100.08,100.2,100.08,100.19,125301.0,91.6145,91.7243,91.6145,91.7152,125301.0
2020-02-24 14:25:00,100.2,100.48,100.19,100.4,113568.0,91.7243,91.9806,91.7152,91.9074,113568.0
2020-02-24 14:30:00,100.41,100.47,100.36,100.39,71630.0,91.9165,91.9715,91.8708,91.8982,71630.0
2020-02-24 14:35:00,100.4,100.5,100.34,100.48,175586.0,91.9074,91.9989,91.8525,91.9806,175586.0
2020-02-24 14:40:00,100.47,100.49,100.41,100.49,201506.0,91.9715,91.9898,91.9165,91.9898,201506.0
2020-02-24 14:45:00,100.49,100.57,100.45,100.56,108162.0,91.9898,92.063,91.9532,92.0539,108162.0
2020-02-24 14:50:00,100.57,100.73,100.51,100.72,118142.0,92.063,92.2095,92.0081,92.2003,118142.0
2020-02-24 14:55:00,100.71,100.86,100.65,100.77,163350.0,92.1912,92.3285,92.1362,92.2461,163350.0
2020-02-24 15:00:00,100.77,100.91,100.69,100.87,217844.0,92.2461,92.3743,92.1729,92.3376,217844.0
2020-02-24 15:05:00,100.87,100.9,100.82,100.82,201886.0,92.3376,92.3651,92.2919,92.2919,201886.0
2020-02-24 15:10:00,100.82,100.84,100.64,100.66,211860.0,92.2919,92.3102,92.1271,92.1454,211860.0
2020-02-24 15:15:00,100.66,100.71,100.59,100.68,184754.0,92.1454,92.1912,92.0813,92.1637,184754.0
2020-02-24 15:20:00,100.67,100.78,100.63,100.7,105798.0,92.1546,92.2552,92.1179,92.182,105798.0
2020-02-24 15:25:00,100.69,100.7,100.64,100.66,156267.0,92.1729,92.182,92.1271,92.1454,156267.0
2020-02-24 15:30:00,100.65,100.72,100.57,100.62,140700.0,92.1362,92.2003,92.063,92.1088,140700.0
2020-02-24 15:35:00,100.62,100.67,100.47,100.48,182896.0,92.1088,92.1546,91.9715,91.9806,182896.0
2020-02-24 15:40:00,100.47,100.49,100.33,100.38,162645.0,91.9715,91.9898,91.8433,91.8891,162645.0
2020-02-24 15:45:00,100.38,100.57,100.37,100.54,786023.0,91.8891,92.063,91.8799,92.0355,786023.0
2020-02-24 15:50:00,100.54,100.54,100.24,100.25,378519.0,92.0355,92.0355,91.7609,91.7701,378519.0
2020-02-24 15:55:00,100.26,100.31,100.15,100.17,689419.0,91.7792,91.825,91.6785,91.6968,689419.0
2020-02-25 09:30:00,100.53,100.75,100.27,100.28,204978.0,92.0264,92.2278,91.7884,91.7975,204978.0
2020-02-25 09:35:00,100.27,100.51,100.16,100.36,198011.0,91.7884,92.0081,91.6877,91.8708,198011.0
2020-02-25 09:40:00,100.35,100.35,100.02,100.03,165633.0,91.8616,91.8616,91.5595,91.5687,165633.0
2020-02-25 09:45:00,100.02,100.06,99.84,99.99,219727.0,91.5595,91.5962,91.3948,91.5321,219727.0
2020-02-25 09:50:00,99.98,100.24,99.91,100.18,276195.0,91.5229,91.7609,91.4588,91.706,276195.0
2020-02-25 09:55:00,100.16,100.22,100.05,100.15,225273.0,91.6877,91.7426,91.587,91.6785,225273.0
2020-02-25 10:00:00,100.15,100.26,100.03,100.13,179074.0,91.6785,91.7792,91.5687,91.6602,179074.0
2020-02-25 10:05:00,100.13,100.24,100.06,100.12,111510.0,91.6602,91.7609,91.5962,91.6511,111510.0
2020-02-25 10:10:00,100.12,100.18,99.94,99.98,112584.0,91.6511,91.706,91.4863,91.5229,112584.0
2020-02-25 10:15:00,99.98,100.0,99.82,99.87,106630.0,91.5229,91.5412,91.3765,91.4222,106630.0
2020-02-25 10:20:00,99.87,99.88,99.57,99.57,145805.0,91.4222,91.4314,91.1476,91.1476,145805.0
2020-02-25 10:25:00,99.56,99.56,99.24,99.3,257871.0,91.1384,91.1384,90.8455,90.9004,257871.0
2020-02-25 10:30:00,99.31,99.43,99.14,99.42,264806.0,90.9096,91.0194,90.754,91.0103,264806.0
2020-02-25 10:35:00,99.41,99.47,99.26,99.38,227742.0,91.0011,91.0561,90.8638,90.9737,227742.0
2020-02-25 10:40:00,99.37,99.51,99.29,99.51,187728.0,90.9645,91.0927,90.8913,91.0927,187728.0
2020-02-25 10:45:00,99.51,99.59,99.2,99.21,144778.0,91.0927,91.1659,90.8089,90.818,144778.0
2020-02-25 10:50:00,99.2,99.22,98.71,98.94,276740.0,90.8089,90.8272,90.3603,90.5709,276740.0
2020-02-25 10:55:00,98.94,99.17,98.86,99.16,239879.0,90.5709,90.7814,90.4977,90.7723,239879.0
2020-02-25 11:00:00,99.18,99.32,98.95,98.99,186314.0,90.7906,90.9187,90.58,90.6167,186314.0
2020-02-25 11:05:00,98.97,99.15,98.85,99.0,168884.0,90.5984,90.7631,90.4885,90.6258,168884.0
2020-02-25 11:10:00,98.98,99.11,98.88,98.96,129934.0,90.6075,90.7265,90.516,90.5892,129934.0
2020-02-25 11:15:00,98.94,98.97,98.55,98.69,172359.0,90.5709,90.5984,90.2139,90.342,172359.0
2020-02-25 11:20:00,98.66,98.71,98.49,98.65,239651.0,90.3146,90.3603,90.159,90.3054,239651.0
2020-02-25 11:25:00,98.65,98.9,98.61,98.82,178443.0,90.3054,90.5343,90.2688,90.461,178443.0
2020-02-25 11:30:00,98.83,98.97,98.71,98.87,579001.0,90.4702,90.5984,90.3603,90.5068,579001.0
2020-02-25 11:35:00,98.88,98.99,98.79,98.95,258898.0,90.516,90.6167,90.4336,90.58,258898.0
2020-02-25 11:40:00,98.95,98.97,98.68,98.69,128967.0,90.58,90.5984,90.3329,90.342,128967.0
2020-02-25 11:45:00,98.7,99.02,98.7,98.96,130873.0,90.3512,90.6441,90.3512,90.5892,130873.0
2020-02-25 11:50:00,98.96,99.0,98.91,98.96,119522.0,90.5892,90.6258,90.5434,90.5892,119522.0
2020-02-25 11:55:00,98.96,98.99,98.87,98.95,104426.0,90.5892,90.6167,90.5068,90.58,104426.0
2020-02-25 12:00:00,98.95,99.03,98.92,98.94,121305.0,90.58,90.6533,90.5526,90.5709,121305.0
2020-02-25 12:05:00,98.96,98.98,98.83,98.87,52849.0,90.5892,90.6075,90.4702,90.5068,52849.0
2020-02-25 12:10:00,98.86,98.94,98.84,98.86,138692.0,90.4977,90.5709,90.4793,90.4977,138692.0
2020-02-25 12:15:00,98.85,98.85,98.63,98.68,78313.0,90.4885,90.4885,90.2871,90.3329,78313.0
2020-02-25 12:20:00,98.67,98.69,98.54,98.58,94404.0,90.3237,90.342,90.2047,90.2413,94404.0
2020-02-25 12:25:00,98.57,98.58,98.48,98.5,85915.0,90.2322,90.2413,90.1498,90.1681,85915.0
2020-02-25 12:30:00,98.5,98.63,98.46,98.63,124822.0,90.1681,90.2871,90.1315,90.2871,124822.0
2020-02-25 12:35:00,98.62,98.72,98.62,98.71,43017.0,90.278,90.3695,90.278,90.3603,43017.0
2020-02-25 12:40:00,98.71,98.72,98.38,98.44,222501.0,90.3603,90.3695,90.0583,90.1132,222501.0
2020-02-25 12:45:00,98.43,98.44,98.22,98.26,152083.0,90.104,90.1132,89.9118,89.9484,152083.0
2020-02-25 12:50:00,98.23,98.28,98.19,98.23,69091.0,89.9209,89.9667,89.8843,89.9209,69091.0
2020-02-25 12:55:00,98.23,98.24,98.03,98.07,81649.0,89.9209,89.9301,89.7379,89.7745,81649.0
2020-02-25 13:00:00,98.07,98.21,97.96,98.07,255335.0,89.7745,89.9026,89.6738,89.7745,255335.0
2020-02-25 13:05:00,98.08,98.25,98.02,98.21,237461.0,89.7836,89.9393,89.7287,89.9026,237461.0
2020-02-25 13:10:00,98.22,98.31,98.15,98.19,105905.0,89.9118,89.9942,89.8477,89.8843,105905.0
2020-02-25 13:15:00,98.18,98.23,97.97,98.03,314974.0,89.8752,89.9209,89.6829,89.7379,314974.0
2020-02-25 13:20:00,98.02,98.12,98.01,98.11,118730.0,89.7287,89.8203,89.7196,89.8111,118730.0
2020-02-25 13:25:00,98.11,98.22,98.04,98.15,157440.0,89.8111,89.9118,89.747,89.8477,157440.0
2020-02-25 13:30:00,98.15,98.15,97.98,98.09,130890.0,89.8477,89.8477,89.6921,89.7928,130890.0
2020-02-25 13:35:00,98.09,98.09,97.93,97.94,237886.0,89.7928,89.7928,89.6463,89.6555,237886.0
2020-02-25 13:40:00,97.93,98.11,97.88,98.08,101375.0,89.6463,89.8111,89.6006,89.7836,101375.0
2020-02-25 13:45:00,98.07,98.08,97.95,97.97,153282.0,89.7745,89.7836,89.6646,89.6829,153282.0
2020-02-25 13:50:00,97.98,98.13,97.86,97.93,121004.0,89.6921,89.8294,89.5822,89.6463,121004.0
2020-02-25 13:55:00,97.92,97.98,97.7,97.71,315605.0,89.6372,89.6921,89.4358,89.4449,315605.0
2020-02-25 14:00:00,97.72,97.76,97.46,97.66,220279.0,89.4541,89.4907,89.2161,89.3992,220279.0
2020-02-25 14:05:00,97.66,97.72,97.13,97.24,265410.0,89.3992,89.4541,88.914,89.0147,265410.0
2020-02-25 14:10:00,97.25,97.69,97.23,97.66,193866.0,89.0238,89.4266,89.0055,89.3992,193866.0
2020-02-25 14:15:00,97.67,97.67,97.28,97.33,172241.0,89.4083,89.4083,89.0513,89.0971,172241.0
2020-02-25 14:20:00,97.34,97.52,97.3,97.32,219488.0,89.1062,89.271,89.0696,89.0879,219488.0
2020-02-25 14:25:00,97.32,97.43,97.06,97.1,315261.0,89.0879,89.1886,88.8499,88.8865,315261.0
2020-02-25 14:30:00,97.1,97.23,96.89,97.08,535747.0,88.8865,89.0055,88.6943,88.8682,535747.0
2020-02-25 14:35:00,97.07,97.12,96.87,96.89,374491.0,88.8591,88.9048,88.676,88.6943,374491.0
2020-02-25 14:40:00,96.87,97.31,96.87,97.3,207720.0,88.676,89.0788,88.676,89.0696,207720.0
2020-02-25 14:45:00,97.3,97.47,97.19,97.41,138747.0,89.0696,89.2252,88.9689,89.1703,138747.0
2020-02-25 14:50:00,97.45,97.53,97.28,97.53,154257.0,89.2069,89.2802,89.0513,89.2802,154257.0
2020-02-25 14:55:00,97.54,97.58,97.38,97.42,189288.0,89.2893,89.3259,89.1428,89.1795,189288.0
2020-02-25 15:00:00,97.42,97.74,97.42,97.58,298442.0,89.1795,89.4724,89.1795,89.3259,298442.0
2020-02-25 15:05:00,97.56,97.83,97.53,97.56,234574.0,89.3076,89.5548,89.2802,89.3076,234574.0
2020-02-25 15:10:00,97.56,97.61,97.37,97.4,262395.0,89.3076,89.3534,89.1337,89.1612,262395.0
2020-02-25 15:15:00,97.41,97.57,97.29,97.38,331593.0,89.1703,89.3168,89.0605,89.1428,331593.0
2020-02-25 15:20:00,97.38,97.42,97.01,97.13,343799.0,89.1428,89.1795,88.8041,88.914,343799.0
2020-02-25 15:25:00,97.13,97.31,97.06,97.25,154799.0,88.914,89.0788,88.8499,89.0238,154799.0
2020-02-25 15:30:00,97.25,97.26,96.79,96.97,506614.0,89.0238,89.033,88.6028,88.7675,506614.0
2020-02-25 15:35:00,96.96,96.99,96.83,96.95,324950.0,88.7584,88.7858,88.6394,88.7492,324950.0
2020-02-25 15:40:00,96.95,97.36,96.95,97.25,454699.0,88.7492,89.1245,88.7492,89.0238,454699.0
2020-02-25 15:45:00,97.25,97.63,97.25,97.29,298257.0,89.0238,89.3717,89.0238,89.0605,298257.0
2020-02-25 15:50:00,97.29,97.32,97.05,97.17,738774.0,89.0605,89.0879,88.8408,88.9506,738774.0
2020-02-25 15:55:00,97.18,97.33,97.02,97.19,1827332.0,88.9598,89.0971,88.8133,88.9689,1827332.0
2020-02-26 09:30:00,97.67,97.96,97.67,97.93,503207.0,89.4083,89.6738,89.4083,89.6463,503207.0
2020-02-26 09:35:00,97.94,98.5,97.91,98.5,234677.0,89.6555,90.1681,89.628,90.1681,234677.0
2020-02-26 09:40:00,98.49,98.82,98.47,98.71,326226.0,90.159,90.461,90.1406,90.3603,326226.0
2020-02-26 09:45:00,98.72,98.74,98.29,98.39,329890.0,90.3695,90.3878,89.9759,90.0674,329890.0
2020-02-26 09:50:00,98.35,98.4,98.21,98.36,173968.0,90.0308,90.0766,89.9026,90.0399,173968.0
2020-02-26 09:55:00,98.36,98.36,98.08,98.15,120884.0,90.0399,90.0399,89.7836,89.8477,120884.0
2020-02-26 10:00:00,98.14,98.2,98.0,98.05,157079.0,89.8386,89.8935,89.7104,89.7562,157079.0
2020-02-26 10:05:00,98.04,98.11,97.87,98.01,136683.0,89.747,89.8111,89.5914,89.7196,136683.0
2020-02-26 10:10:00,98.01,98.17,97.8,98.17,126808.0,89.7196,89.866,89.5273,89.866,126808.0
2020-02-26 10:15:00,98.17,98.36,98.15,98.33,141081.0,89.866,90.0399,89.8477,90.0125,141081.0
2020-02-26 10:20:00,98.34,98.39,98.09,98.2,206304.0,90.0216,90.0674,89.7928,89.8935,206304.0
2020-02-26 10:25:00,98.21,98.39,98.1,98.13,138566.0,89.9026,90.0674,89.8019,89.8294,138566.0
2020-02-26 10:30:00,98.12,98.36,98.06,98.35,368301.0,89.8203,90.0399,89.7653,90.0308,368301.0
2020-02-26 10:35:00,98.36,98.42,98.24,98.29,213153.0,90.0399,90.0949,89.9301,89.9759,213153.0
2020-02-26 10:40:00,98.29,98.53,98.25,98.5,147890.0,89.9759,90.1956,89.9393,90.1681,147890.0
2020-02-26 10:45:00,98.49,98.59,98.46,98.56,245657.0,90.159,90.2505,90.1315,90.223,245657.0
2020-02-26 10:50:00,98.58,98.68,98.46,98.48,102099.0,90.2413,90.3329,90.1315,90.1498,102099.0
2020-02-26 10:55:00,98.48,98.51,98.41,98.45,55002.0,90.1498,90.1773,90.0857,90.1223,55002.0
2020-02-26 11:00:00,98.45,98.53,98.36,98.43,139753.0,90.1223,90.1956,90.0399,90.104,139753.0
2020-02-26 11:05:00,98.43,98.44,98.25,98.25,72924.0,90.104,90.1132,89.9393,89.9393,72924.0
2020-02-26 11:10:00,98.26,98.27,98.12,98.23,68652.0,89.9484,89.9576,89.8203,89.9209,68652.0
2020-02-26 11:15:00,98.24,98.48,98.22,98.48,65966.0,89.9301,90.1498,89.9118,90.1498,65966.0
2020-02-26 11:20:00,98.49,98.68,98.47,98.67,74231.0,90.159,90.3329,90.1406,90.3237,74231.0
2020-02-26 11:25:00,98.69,98.76,98.65,98.7,261803.0,90.342,90.4061,90.3054,90.3512,261803.0
2020-02-26 11:30:00,98.7,98.7,98.49,98.62,122508.0,90.3512,90.3512,90.159,90.278,122508.0
2020-02-26 11:35:00,98.61,98.71,98.43,98.66,66257.0,90.2688,90.3603,90.104,90.3146,66257.0
2020-02-26 11:40:00,98.66,98.69,98.5,98.51,93758.0,90.3146,90.342,90.1681,90.1773,93758.0
2020-02-26 11:45:00,98.52,98.52,98.3,98.31,83865.0,90.1864,90.1864,89.985,89.9942,83865.0
2020-02-26 11:50:00,98.32,98.34,98.11,98.13,75921.0,90.0033,90.0216,89.8111,89.8294,75921.0
2020-02-26 11:55:00,98.13,98.17,98.04,98.12,96549.0,89.8294,89.866,89.747,89.8203,96549.0
2020-02-26 12:00:00,98.13,98.19,97.88,97.88,178831.0,89.8294,89.8843,89.6006,89.6006,178831.0
2020-02-26 12:05:00,97.89,97.9,97.56,97.67,310306.0,89.6097,89.6189,89.3076,89.4083,310306.0
2020-02-26 12:10:00,97.66,97.75,97.56,97.59,123531.0,89.3992,89.4815,89.3076,89.3351,123531.0
2020-02-26 12:15:00,97.6,97.7,97.44,97.69,125481.0,89.3442,89.4358,89.1978,89.4266,125481.0
2020-02-26 12:20:00,97.68,97.83,97.62,97.8,149218.0,89.4175,89.5548,89.3625,89.5273,149218.0
2020-02-26 12:25:00,97.81,97.83,97.7,97.83,71280.0,89.5365,89.5548,89.4358,89.5548,71280.0
2020-02-26 12:30:00,97.85,98.03,97.84,98.02,90800.0,89.5731,89.7379,89.5639,89.7287,90800.0
2020-02-26 12:35:00,98.03,98.09,97.9,97.96,252235.0,89.7379,89.7928,89.6189,89.6738,252235.0
2020-02-26 12:40:00,97.92,97.99,97.86,97.88,151978.0,89.6372,89.7012,89.5822,89.6006,151978.0
2020-02-26 12:45:00,97.89,98.06,97.89,97.97,152496.0,89.6097,89.7653,89.6097,89.6829,152496.0
2020-02-26 12:50:00,97.96,98.06,97.86,97.88,99632.0,89.6738,89.7653,89.5822,89.6006,99632.0
2020-02-26 12:55:00,97.89,98.02,97.8,97.96,165337.0,89.6097,89.7287,89.5273,89.6738,165337.0
2020-02-26 13:00:00,97.96,98.07,97.95,98.02,64933.0,89.6738,89.7745,89.6646,89.7287,64933.0
2020-02-26 13:05:00,98.02,98.06,97.79,97.79,69300.0,89.7287,89.7653,89.5182,89.5182,69300.0
2020-02-26 13:10:00,97.82,97.86,97.76,97.79,49361.0,89.5456,89.5822,89.4907,89.5182,49361.0
2020-02-26 13:15:00,97.81,97.95,97.72,97.78,142506.0,89.5365,89.6646,89.4541,89.509,142506.0
2020-02-26 13:20:00,97.79,97.85,97.73,97.79,65255.0,89.5182,89.5731,89.4632,89.5182,65255.0
2020-02-26 13:25:00,97.79,97.95,97.74,97.86,103083.0,89.5182,89.6646,89.4724,89.5822,103083.0
2020-02-26 13:30:00,97.84,97.87,97.36,97.37,204298.0,89.5639,89.5914,89.1245,89.1337,204298.0
2020-02-26 13:35:00,97.38,97.42,97.06,97.07,373017.0,89.1428,89.1795,88.8499,88.8591,373017.0
2020-02-26 13:40:00,97.06,97.18,96.93,96.94,237148.0,88.8499,88.9598,88.7309,88.7401,237148.0
2020-02-26 13:45:00,96.95,97.55,96.91,97.35,387130.0,88.7492,89.2985,88.7126,89.1154,387130.0
2020-02-26 13:50:00,97.35,97.44,97.26,97.29,168350.0,89.1154,89.1978,89.033,89.0605,168350.0
2020-02-26 13:55:00,97.29,97.32,96.99,97.04,188295.0,89.0605,89.0879,88.7858,88.8316,188295.0
2020-02-26 14:00:00,97.03,97.41,96.96,97.12,338162.0,88.8225,89.1703,88.7584,88.9048,338162.0
2020-02-26 14:05:00,97.12,97.37,97.1,97.21,144942.0,88.9048,89.1337,88.8865,88.9872,144942.0
2020-02-26 14:10:00,97.21,97.53,97.1,97.53,106821.0,88.9872,89.2802,88.8865,89.2802,106821.0
2020-02-26 14:15:00,97.52,97.52,97.23,97.27,51582.0,89.271,89.271,89.0055,89.0422,51582.0
2020-02-26 14:20:00,97.27,97.45,97.22,97.45,113741.0,89.0422,89.2069,88.9964,89.2069,113741.0
2020-02-26 14:25:00,97.45,97.63,97.31,97.31,196156.0,89.2069,89.3717,89.0788,89.0788,196156.0
2020-02-26 14:30:00,97.32,97.45,97.19,97.26,249248.0,89.0879,89.2069,88.9689,89.033,249248.0
2020-02-26 14:35:00,97.26,97.57,97.23,97.38,77021.0,89.033,89.3168,89.0055,89.1428,77021.0
2020-02-26 14:40:00,97.38,97.41,97.04,97.13,115472.0,89.1428,89.1703,88.8316,88.914,115472.0
2020-02-26 14:45:00,97.14,97.31,97.04,97.18,91345.0,88.9231,89.0788,88.8316,88.9598,91345.0
2020-02-26 14:50:00,97.19,97.2,96.99,97.15,83282.0,88.9689,88.9781,88.7858,88.9323,83282.0
2020-02-26 14:55:00,97.14,97.26,96.95,97.0,141755.0,88.9231,89.033,88.7492,88.795,141755.0
2020-02-26 15:00:00,97.02,97.33,97.01,97.18,111000.0,88.8133,89.0971,88.8041,88.9598,111000.0
2020-02-26 15:05:00,97.17,97.23,97.01,97.2,144686.0,88.9506,89.0055,88.8041,88.9781,144686.0
2020-02-26 15:10:00,97.22,97.41,97.16,97.31,191404.0,88.9964,89.1703,88.9415,89.0788,191404.0
2020-02-26 15:15:00,97.31,97.56,97.31,97.43,222873.0,89.0788,89.3076,89.0788,89.1886,222873.0
2020-02-26 15:20:00,97.43,97.46,97.2,97.22,129822.0,89.1886,89.2161,88.9781,88.9964,129822.0
2020-02-26 15:25:00,97.23,97.26,97.07,97.18,82564.0,89.0055,89.033,88.8591,88.9598,82564.0
2020-02-26 15:30:00,97.18,97.28,97.08,97.12,132296.0,88.9598,89.0513,88.8682,88.9048,132296.0
2020-02-26 15:35:00,97.12,97.36,97.11,97.35,99500.0,88.9048,89.1245,88.8957,89.1154,99500.0
2020-02-26 15:40:00,97.34,97.36,97.18,97.31,112384.0,89.1062,89.1245,88.9598,89.0788,112384.0
2020-02-26 15:45:00,97.31,97.33,97.19,97.22,118022.0,89.0788,89.0971,88.9689,88.9964,118022.0
2020-02-26 15:50:00,97.23,97.37,97.18,97.23,239346.0,89.0055,89.1337,88.9598,89.0055,239346.0
2020-02-26 15:55:00,97.23,97.29,97.08,97.12,522143.0,89.0055,89.0605,88.8682,88.9048,522143.0
2020-02-27 09:30:00,96.28,96.28,95.85,95.9,548111.0,88.1359,88.1359,87.7423,87.788,548111.0
2020-02-27 09:35:00,95.87,96.41,95.85,96.28,558831.0,87.7606,88.2549,87.7423,88.1359,558831.0
2020-02-27 09:40:00,96.27,96.29,95.85,95.88,243319.0,88.1267,88.145,87.7423,87.7697,243319.0
2020-02-27 09:45:00,95.87,95.87,95.44,95.77,355598.0,87.7606,87.7606,87.3669,87.669,355598.0
2020-02-27 09:50:00,95.77,96.03,95.65,96.0,351111.0,87.669,87.907,87.5592,87.8796,351111.0
2020-02-27 09:55:00,96.02,96.19,95.75,95.77,291368.0,87.8979,88.0535,87.6507,87.669,291368.0
2020-02-27 10:00:00,95.76,95.93,95.29,95.34,280813.0,87.6599,87.8155,87.2296,87.2754,280813.0
2020-02-27 10:05:00,95.35,95.69,95.3,95.53,161213.0,87.2846,87.5958,87.2388,87.4493,161213.0
2020-02-27 10:10:00,95.53,95.72,95.4,95.64,163957.0,87.4493,87.6233,87.3303,87.55,163957.0
2020-02-27 10:15:00,95.6,95.65,95.43,95.51,180435.0,87.5134,87.5592,87.3578,87.431,180435.0
2020-02-27 10:20:00,95.52,95.54,95.19,95.33,308816.0,87.4402,87.4585,87.1381,87.2663,308816.0
2020-02-27 10:25:00,95.32,95.33,95.1,95.25,226576.0,87.2571,87.2663,87.0557,87.193,226576.0
2020-02-27 10:30:00,95.24,95.25,94.89,94.92,287174.0,87.1839,87.193,86.8635,86.8909,287174.0
2020-02-27 10:35:00,94.93,95.52,94.89,95.5,263097.0,86.9001,87.4402,86.8635,87.4219,263097.0
2020-02-27 10:40:00,95.49,95.55,95.29,95.29,181600.0,87.4127,87.4676,87.2296,87.2296,181600.0
2020-02-27 10:45:00,95.28,95.82,95.28,95.82,265605.0,87.2205,87.7148,87.2205,87.7148,265605.0
2020-02-27 10:50:00,95.81,96.06,95.72,95.86,219436.0,87.7056,87.9345,87.6233,87.7514,219436.0
2020-02-27 10:55:00,95.87,96.37,95.74,96.37,326282.0,87.7606,88.2183,87.6416,88.2183,326282.0
2020-02-27 11:00:00,96.35,96.55,96.29,96.41,240852.0,88.2,88.3831,88.145,88.2549,240852.0
2020-02-27 11:05:00,96.43,96.59,96.35,96.58,183566.0,88.2732,88.4197,88.2,88.4105,183566.0
2020-02-27 11:10:00,96.57,96.57,96.22,96.36,372957.0,88.4014,88.4014,88.081,88.2091,372957.0
2020-02-27 11:15:00,96.36,96.53,96.28,96.53,230399.0,88.2091,88.3647,88.1359,88.3647,230399.0
2020-02-27 11:20:00,96.53,96.53,96.23,96.29,216440.0,88.3647,88.3647,88.0901,88.145,216440.0
2020-02-27 11:25:00,96.28,96.35,96.14,96.16,181488.0,88.1359,88.2,88.0077,88.026,181488.0
2020-02-27 11:30:00,96.16,96.41,96.12,96.22,197852.0,88.026,88.2549,87.9894,88.081,197852.0
2020-02-27 11:35:00,96.23,96.32,95.91,95.94,170723.0,88.0901,88.1725,87.7972,87.8247,170723.0
2020-02-27 11:40:00,95.91,96.12,95.9,96.01,164838.0,87.7972,87.9894,87.788,87.8887,164838.0
2020-02-27 11:45:00,95.97,96.24,95.76,96.14,188312.0,87.8521,88.0993,87.6599,88.0077,188312.0
2020-02-27 11:50:00,96.12,96.35,96.02,96.31,174076.0,87.9894,88.2,87.8979,88.1634,174076.0
2020-02-27 11:55:00,96.3,96.59,96.2,96.55,124306.0,88.1542,88.4197,88.0627,88.3831,124306.0
2020-02-27 12:00:00,96.54,96.76,96.45,96.55,195179.0,88.3739,88.5753,88.2915,88.3831,195179.0
2020-02-27 12:05:00,96.54,96.85,96.5,96.79,96013.0,88.3739,88.6577,88.3373,88.6028,96013.0
2020-02-27 12:10:00,96.8,97.04,96.79,97.04,119259.0,88.6119,88.8316,88.6028,88.8316,119259.0
2020-02-27 12:15:00,97.03,97.17,96.87,97.15,138908.0,88.8225,88.9506,88.676,88.9323,138908.0
2020-02-27 12:20:00,97.14,97.14,96.46,96.59,251786.0,88.9231,88.9231,88.3007,88.4197,251786.0
2020-02-27 12:25:00,96.59,96.88,96.57,96.87,117493.0,88.4197,88.6851,88.4014,88.676,117493.0
2020-02-27 12:30:00,96.83,97.2,96.8,97.04,157069.0,88.6394,88.9781,88.6119,88.8316,157069.0
2020-02-27 12:35:00,97.03,97.34,97.03,97.33,450353.0,88.8225,89.1062,88.8225,89.0971,450353.0
2020-02-27 12:40:00,97.32,97.32,97.09,97.09,261800.0,89.0879,89.0879,88.8774,88.8774,261800.0
2020-02-27 12:45:00,97.11,97.16,96.91,97.14,177360.0,88.8957,88.9415,88.7126,88.9231,177360.0
2020-02-27 12:50:00,97.14,97.26,97.02,97.12,197261.0,88.9231,89.033,88.8133,88.9048,197261.0
2020-02-27 12:55:00,97.11,97.14,96.82,96.82,296028.0,88.8957,88.9231,88.6302,88.6302,296028.0
2020-02-27 13:00:00,96.8,97.04,96.66,97.01,153852.0,88.6119,88.8316,88.4837,88.8041,153852.0
2020-02-27 13:05:00,96.99,97.05,96.87,97.02,136180.0,88.7858,88.8408,88.676,88.8133,136180.0
2020-02-27 13:10:00,97.03,97.16,96.94,97.13,191830.0,88.8225,88.9415,88.7401,88.914,191830.0
2020-02-27 13:15:00,97.12,97.15,96.8,96.83,91545.0,88.9048,88.9323,88.6119,88.6394,91545.0
2020-02-27 13:20:00,96.83,96.89,96.65,96.71,130868.0,88.6394,88.6943,88.4746,88.5295,130868.0
2020-02-27 13:25:00,96.7,96.86,96.48,96.49,161178.0,88.5204,88.6668,88.319,88.3281,161178.0
2020-02-27 13:30:00,96.49,96.61,96.39,96.41,87711.0,88.3281,88.438,88.2366,88.2549,87711.0
2020-02-27 13:35:00,96.41,96.42,96.03,96.14,149858.0,88.2549,88.264,87.907,88.0077,149858.0
2020-02-27 13:40:00,96.13,96.21,95.48,95.64,449178.0,87.9986,88.0718,87.4036,87.55,449178.0
2020-02-27 13:45:00,95.64,95.9,95.61,95.85,150363.0,87.55,87.788,87.5226,87.7423,150363.0
2020-02-27 13:50:00,95.84,96.19,95.6,96.13,214102.0,87.7331,88.0535,87.5134,87.9986,214102.0
2020-02-27 13:55:00,96.13,96.2,95.55,95.69,300379.0,87.9986,88.0627,87.4676,87.5958,300379.0
2020-02-27 14:00:00,95.68,95.78,95.51,95.7,183585.0,87.5866,87.6782,87.431,87.605,183585.0
2020-02-27 14:05:00,95.68,95.74,95.37,95.42,163474.0,87.5866,87.6416,87.3029,87.3486,163474.0
2020-02-27 14:10:00,95.41,95.61,95.36,95.61,142699.0,87.3395,87.5226,87.2937,87.5226,142699.0
2020-02-27 14:15:00,95.61,95.7,95.26,95.26,163841.0,87.5226,87.605,87.2022,87.2022,163841.0
2020-02-27 14:20:00,95.29,95.58,95.28,95.55,148457.0,87.2296,87.4951,87.2205,87.4676,148457.0
2020-02-27 14:25:00,95.56,95.83,95.53,95.76,192820.0,87.4768,87.724,87.4493,87.6599,192820.0
2020-02-27 14:30:00,95.76,95.76,95.48,95.59,118697.0,87.6599,87.6599,87.4036,87.5043,118697.0
2020-02-27 14:35:00,95.57,95.72,95.54,95.59,69259.0,87.4859,87.6233,87.4585,87.5043,69259.0
2020-02-27 14:40:00,95.58,95.72,95.51,95.68,121251.0,87.4951,87.6233,87.431,87.5866,121251.0
2020-02-27 14:45:00,95.66,95.67,95.42,95.55,136212.0,87.5683,87.5775,87.3486,87.4676,136212.0
2020-02-27 14:50:00,95.55,95.63,95.5,95.52,128959.0,87.4676,87.5409,87.4219,87.4402,128959.0
2020-02-27 14:55:00,95.51,95.52,95.32,95.35,96585.0,87.431,87.4402,87.2571,87.2846,96585.0
2020-02-27 15:00:00,95.35,95.38,95.09,95.25,280037.0,87.2846,87.312,87.0466,87.193,280037.0
2020-02-27 15:05:00,95.25,95.57,95.15,95.55,142622.0,87.193,87.4859,87.1015,87.4676,142622.0
2020-02-27 15:10:00,95.56,95.64,95.42,95.43,241941.0,87.4768,87.55,87.3486,87.3578,241941.0
2020-02-27 15:15:00,95.43,95.47,95.26,95.29,157791.0,87.3578,87.3944,87.2022,87.2296,157791.0
2020-02-27 15:20:00,95.29,95.39,95.24,95.33,122780.0,87.2296,87.3212,87.1839,87.2663,122780.0
2020-02-27 15:25:00,95.33,95.45,95.23,95.23,197499.0,87.2663,87.3761,87.1747,87.1747,197499.0
2020-02-27 15:30:00,95.23,95.34,95.07,95.26,279090.0,87.1747,87.2754,87.0282,87.2022,279090.0
2020-02-27 15:35:00,95.24,95.25,94.99,95.04,115595.0,87.1839,87.193,86.955,87.0008,115595.0
2020-02-27 15:40:00,95.04,95.1,94.87,94.88,173857.0,87.0008,87.0557,86.8452,86.8543,173857.0
2020-02-27 15:45:00,94.88,95.17,94.86,95.07,582800.0,86.8543,87.1198,86.836,87.0282,582800.0
2020-02-27 15:50:00,95.06,95.09,94.4,94.44,707718.0,87.0191,87.0466,86.4149,86.4515,707718.0
2020-02-27 15:55:00,94.43,94.52,93.8,93.87,1150054.0,86.4424,86.5248,85.8657,85.9297,1150054.0
2020-02-28 09:30:00,91.39,92.08,91.09,92.01,732805.0,83.6595,84.2912,83.3849,84.2271,732805.0
2020-02-28 09:35:00,92.0,92.67,91.99,92.45,677700.0,84.2179,84.8313,84.2088,84.6299,677700.0
2020-02-28 09:40:00,92.43,92.66,92.07,92.1,688415.0,84.6116,84.8221,84.282,84.3095,688415.0
2020-02-28 09:45:00,92.1,92.14,91.76,91.79,491118.0,84.3095,84.3461,83.9982,84.0257,491118.0
2020-02-28 09:50:00,91.77,91.86,91.1,91.25,402000.0,84.0074,84.0898,83.3941,83.5314,402000.0
2020-02-28 09:55:00,91.23,91.23,90.59,90.61,607657.0,83.5131,83.5131,82.9272,82.9455,607657.0
2020-02-28 10:00:00,90.61,90.92,90.14,90.16,876038.0,82.9455,83.2293,82.5153,82.5336,876038.0
2020-02-28 10:05:00,90.16,90.96,90.16,90.56,503595.0,82.5336,83.2659,82.5336,82.8997,503595.0
2020-02-28 10:10:00,90.56,90.68,90.1,90.25,686137.0,82.8997,83.0096,82.4786,82.616,686137.0
2020-02-28 10:15:00,90.24,91.25,90.14,91.04,386793.0,82.6068,83.5314,82.5153,83.3391,386793.0
2020-02-28 10:20:00,91.05,91.09,90.62,90.73,551387.0,83.3483,83.3849,82.9547,83.0554,551387.0
2020-02-28 10:25:00,90.74,90.96,90.04,90.07,554559.0,83.0645,83.2659,82.4237,82.4512,554559.0
2020-02-28 10:30:00,90.06,90.46,89.98,90.43,415957.0,82.442,82.8082,82.3688,82.7807,415957.0
2020-02-28 10:35:00,90.44,90.63,90.31,90.44,397601.0,82.7899,82.9638,82.6709,82.7899,397601.0
2020-02-28 10:40:00,90.46,90.63,90.27,90.29,227085.0,82.8082,82.9638,82.6343,82.6526,227085.0
2020-02-28 10:45:00,90.29,90.45,90.13,90.2,176759.0,82.6526,82.799,82.5061,82.5702,176759.0
2020-02-28 10:50:00,90.19,91.23,90.17,91.23,289362.0,82.561,83.5131,82.5427,83.5131,289362.0
2020-02-28 10:55:00,91.23,91.25,90.89,91.09,395648.0,83.5131,83.5314,83.2018,83.3849,395648.0
2020-02-28 11:00:00,91.09,91.15,90.51,90.75,790830.0,83.3849,83.4398,82.854,83.0737,790830.0
2020-02-28 11:05:00,90.76,90.76,90.34,90.45,255228.0,83.0828,83.0828,82.6983,82.799,255228.0
2020-02-28 11:10:00,90.46,90.97,90.45,90.81,364207.0,82.8082,83.2751,82.799,83.1286,364207.0
2020-02-28 11:15:00,90.81,91.19,90.77,91.18,300446.0,83.1286,83.4764,83.092,83.4673,300446.0
2020-02-28 11:20:00,91.18,91.29,90.98,91.16,367633.0,83.4673,83.568,83.2842,83.449,367633.0
2020-02-28 11:25:00,91.16,91.26,90.88,91.25,188746.0,83.449,83.5405,83.1927,83.5314,188746.0
2020-02-28 11:30:00,91.26,91.56,91.19,91.4,369174.0,83.5405,83.8151,83.4764,83.6687,369174.0
2020-02-28 11:35:00,91.4,91.73,91.24,91.69,363063.0,83.6687,83.9708,83.5222,83.9341,363063.0
2020-02-28 11:40:00,91.7,92.37,91.63,92.1,405954.0,83.9433,84.5566,83.8792,84.3095,405954.0
2020-02-28 11:45:00,92.1,92.1,91.51,91.61,417952.0,84.3095,84.3095,83.7694,83.8609,417952.0
2020-02-28 11:50:00,91.64,91.78,91.16,91.21,503549.0,83.8884,84.0165,83.449,83.4948,503549.0
2020-02-28 11:55:00,91.2,91.41,91.02,91.23,314278.0,83.4856,83.6778,83.3208,83.5131,314278.0
2020-02-28 12:00:00,91.23,91.27,90.78,91.09,258593.0,83.5131,83.5497,83.1011,83.3849,258593.0
2020-02-28 12:05:00,91.1,91.43,91.08,91.11,262086.0,83.3941,83.6961,83.3757,83.4032,262086.0
2020-02-28 12:10:00,91.11,91.19,90.99,91.0,174710.0,83.4032,83.4764,83.2934,83.3025,174710.0
2020-02-28 12:15:00,91.0,91.26,90.83,91.26,157700.0,83.3025,83.5405,83.1469,83.5405,157700.0
2020-02-28 12:20:00,91.26,91.5,91.26,91.3,285995.0,83.5405,83.7602,83.5405,83.5771,285995.0
2020-02-28 12:25:00,91.3,91.64,91.23,91.61,133809.0,83.5771,83.8884,83.5131,83.8609,133809.0
2020-02-28 12:30:00,91.63,91.89,91.62,91.74,238511.0,83.8792,84.1172,83.8701,83.9799,238511.0
2020-02-28 12:35:00,91.73,92.04,91.53,91.76,187295.0,83.9708,84.2545,83.7877,83.9982,187295.0
2020-02-28 12:40:00,91.76,92.01,91.6,91.69,164889.0,83.9982,84.2271,83.8518,83.9341,164889.0
2020-02-28 12:45:00,91.68,91.72,91.31,91.47,242085.0,83.925,83.9616,83.5863,83.7328,242085.0
2020-02-28 12:50:00,91.49,91.91,91.42,91.89,177092.0,83.7511,84.1355,83.687,84.1172,177092.0
2020-02-28 12:55:00,91.9,92.21,91.8,92.15,170138.0,84.1264,84.4102,84.0348,84.3552,170138.0
2020-02-28 13:00:00,92.16,92.27,91.83,91.83,107780.0,84.3644,84.4651,84.0623,84.0623,107780.0
2020-02-28 13:05:00,91.85,92.22,91.85,92.1,182605.0,84.0806,84.4193,84.0806,84.3095,182605.0
2020-02-28 13:10:00,92.09,92.1,91.53,91.54,134833.0,84.3003,84.3095,83.7877,83.7968,134833.0
2020-02-28 13:15:00,91.53,92.07,91.47,91.91,122705.0,83.7877,84.282,83.7328,84.1355,122705.0
2020-02-28 13:20:00,91.91,92.03,91.81,91.95,139746.0,84.1355,84.2454,84.044,84.1722,139746.0
2020-02-28 13:25:00,91.96,92.11,91.74,91.76,283959.0,84.1813,84.3186,83.9799,83.9982,283959.0
2020-02-28 13:30:00,91.74,91.76,91.36,91.38,191240.0,83.9799,83.9982,83.6321,83.6504,191240.0
2020-02-28 13:35:00,91.37,91.44,91.18,91.3,170111.0,83.6412,83.7053,83.4673,83.5771,170111.0
2020-02-28 13:40:00,91.3,91.3,90.86,90.88,170191.0,83.5771,83.5771,83.1744,83.1927,170191.0
2020-02-28 13:45:00,90.88,90.95,90.6,90.92,192165.0,83.1927,83.2567,82.9364,83.2293,192165.0
2020-02-28 13:50:00,90.9,90.93,90.67,90.84,212756.0,83.211,83.2384,83.0004,83.156,212756.0
2020-02-28 13:55:00,90.85,91.13,90.75,91.01,228440.0,83.1652,83.4215,83.0737,83.3117,228440.0
2020-02-28 14:00:00,91.01,91.01,90.5,90.5,455303.0,83.3117,83.3117,82.8448,82.8448,455303.0
2020-02-28 14:05:00,90.5,90.55,90.33,90.38,136055.0,82.8448,82.8906,82.6892,82.735,136055.0
2020-02-28 14:10:00,90.39,90.71,90.36,90.62,206439.0,82.7441,83.037,82.7167,82.9547,206439.0
2020-02-28 14:15:00,90.61,90.76,90.47,90.69,144871.0,82.9455,83.0828,82.8173,83.0187,144871.0
2020-02-28 14:20:00,90.7,91.06,90.53,90.81,184648.0,83.0279,83.3574,82.8723,83.1286,184648.0
2020-02-28 14:25:00,90.82,90.88,90.64,90.84,159089.0,83.1377,83.1927,82.973,83.156,159089.0
2020-02-28 14:30:00,90.85,91.55,90.77,91.23,427718.0,83.1652,83.806,83.092,83.5131,427718.0
2020-02-28 14:35:00,91.21,91.33,90.93,91.08,157882.0,83.4948,83.6046,83.2384,83.3757,157882.0
2020-02-28 14:40:00,91.09,91.96,91.03,91.92,171695.0,83.3849,84.1813,83.33,84.1447,171695.0
2020-02-28 14:45:00,91.92,92.02,91.46,91.55,199834.0,84.1447,84.2362,83.7236,83.806,199834.0
2020-02-28 14:50:00,91.55,91.73,91.34,91.49,129487.0,83.806,83.9708,83.6138,83.7511,129487.0
2020-02-28 14:55:00,91.49,91.49,91.14,91.34,152059.0,83.7511,83.7511,83.4307,83.6138,152059.0
2020-02-28 15:00:00,91.35,91.44,90.94,90.94,121053.0,83.6229,83.7053,83.2476,83.2476,121053.0
2020-02-28 15:05:00,90.95,91.12,90.77,90.95,218049.0,83.2567,83.4124,83.092,83.2567,218049.0
2020-02-28 15:10:00,90.94,91.17,90.84,91.05,196648.0,83.2476,83.4581,83.156,83.3483,196648.0
2020-02-28 15:15:00,91.03,91.64,90.98,91.52,265503.0,83.33,83.8884,83.2842,83.7785,265503.0
2020-02-28 15:20:00,91.52,91.58,91.06,91.17,155906.0,83.7785,83.8335,83.3574,83.4581,155906.0
2020-02-28 15:25:00,91.18,91.32,90.56,90.57,229325.0,83.4673,83.5954,82.8997,82.9089,229325.0
2020-02-28 15:30:00,90.56,91.06,90.55,90.82,555929.0,82.8997,83.3574,82.8906,83.1377,555929.0
2020-02-28 15:35:00,90.82,90.86,90.65,90.73,381724.0,83.1377,83.1744,82.9821,83.0554,381724.0
2020-02-28 15:40:00,90.74,90.81,90.33,90.35,258814.0,83.0645,83.1286,82.6892,82.7075,258814.0
2020-02-28 15:45:00,90.34,91.2,90.33,91.13,600498.0,82.6983,83.4856,82.6892,83.4215,600498.0
2020-02-28 15:50:00,91.13,91.45,90.93,91.44,393346.0,83.4215,83.7145,83.2384,83.7053,393346.0
2020-02-28 15:55:00,91.46,92.63,91.43,92.62,1022999.0,83.7236,84.7946,83.6961,84.7855,1022999.0
2020-03-02 09:30:00,92.64,93.63,92.64,93.18,349776.0,84.8038,85.71,84.8038,85.2981,349776.0
2020-03-02 09:35:00,93.16,93.19,92.71,92.75,388217.0,85.2798,85.3073,84.8679,84.9045,388217.0
2020-03-02 09:40:00,92.72,93.18,92.71,93.09,327727.0,84.877,85.2981,84.8679,85.2157,327727.0
2020-03-02 09:45:00,93.09,93.59,93.05,93.25,403288.0,85.2157,85.6734,85.1791,85.3622,403288.0
2020-03-02 09:50:00,93.25,93.34,92.93,93.28,457923.0,85.3622,85.4446,85.0693,85.3897,457923.0
2020-03-02 09:55:00,93.28,93.28,92.89,92.95,367905.0,85.3897,85.3897,85.0326,85.0876,367905.0
2020-03-02 10:00:00,92.95,93.13,92.71,92.85,215307.0,85.0876,85.2523,84.8679,84.996,215307.0
2020-03-02 10:05:00,92.85,92.85,92.32,92.41,303526.0,84.996,84.996,84.5109,84.5932,303526.0
2020-03-02 10:10:00,92.41,93.06,92.41,93.06,185182.0,84.5932,85.1883,84.5932,85.1883,185182.0
2020-03-02 10:15:00,93.07,93.12,92.7,92.89,272065.0,85.1974,85.2432,84.8587,85.0326,272065.0
2020-03-02 10:20:00,92.9,92.9,92.62,92.74,295595.0,85.0418,85.0418,84.7855,84.8953,295595.0
2020-03-02 10:25:00,92.74,93.14,92.72,93.08,303445.0,84.8953,85.2615,84.877,85.2066,303445.0
2020-03-02 10:30:00,93.07,93.17,92.72,92.96,332587.0,85.1974,85.289,84.877,85.0967,332587.0
2020-03-02 10:35:00,92.95,93.61,92.92,93.53,229250.0,85.0876,85.6917,85.0601,85.6185,229250.0
2020-03-02 10:40:00,93.57,93.69,93.45,93.63,201345.0,85.6551,85.765,85.5453,85.71,201345.0
2020-03-02 10:45:00,93.64,94.01,93.64,93.99,292597.0,85.7192,86.0579,85.7192,86.0396,292597.0
2020-03-02 10:50:00,93.97,94.2,93.94,94.1,238744.0,86.0213,86.2318,85.9938,86.1403,238744.0
2020-03-02 10:55:00,94.09,94.19,93.67,93.69,273230.0,86.1311,86.2227,85.7467,85.765,273230.0
2020-03-02 11:00:00,93.68,93.99,93.65,93.75,441706.0,85.7558,86.0396,85.7284,85.8199,441706.0
2020-03-02 11:05:00,93.74,93.85,93.56,93.7,397167.0,85.8107,85.9114,85.646,85.7741,397167.0
2020-03-02 11:10:00,93.7,94.45,93.68,94.4,467711.0,85.7741,86.4607,85.7558,86.4149,467711.0
2020-03-02 11:15:00,94.41,94.58,94.27,94.34,299103.0,86.4241,86.5797,86.2959,86.36,299103.0
2020-03-02 11:20:00,94.36,94.56,94.29,94.29,170390.0,86.3783,86.5614,86.3142,86.3142,170390.0
2020-03-02 11:25:00,94.3,94.55,94.3,94.43,157955.0,86.3234,86.5522,86.3234,86.4424,157955.0
2020-03-02 11:30:00,94.44,94.53,94.18,94.32,462578.0,86.4515,86.5339,86.2135,86.3417,462578.0
2020-03-02 11:35:00,94.32,94.76,94.23,94.7,183499.0,86.3417,86.7445,86.2593,86.6895,183499.0
2020-03-02 11:40:00,94.71,94.72,94.37,94.6,293915.0,86.6987,86.7078,86.3875,86.598,293915.0
2020-03-02 11:45:00,94.62,94.69,94.45,94.64,228073.0,86.6163,86.6804,86.4607,86.6346,228073.0
2020-03-02 11:50:00,94.66,95.1,94.58,95.02,293989.0,86.6529,87.0557,86.5797,86.9825,293989.0
2020-03-02 11:55:00,95.03,95.17,94.96,95.03,181582.0,86.9916,87.1198,86.9275,86.9916,181582.0
2020-03-02 12:00:00,95.04,95.14,94.98,95.01,117687.0,87.0008,87.0923,86.9459,86.9733,117687.0
2020-03-02 12:05:00,95.01,95.18,94.9,94.93,221453.0,86.9733,87.1289,86.8726,86.9001,221453.0
2020-03-02 12:10:00,94.93,95.0,94.76,94.94,232864.0,86.9001,86.9642,86.7445,86.9092,232864.0
2020-03-02 12:15:00,94.95,94.96,94.62,94.82,153375.0,86.9184,86.9275,86.6163,86.7994,153375.0
2020-03-02 12:20:00,94.83,94.84,94.48,94.52,168024.0,86.8085,86.8177,86.4881,86.5248,168024.0
2020-03-02 12:25:00,94.53,94.79,94.49,94.74,269660.0,86.5339,86.7719,86.4973,86.7262,269660.0
2020-03-02 12:30:00,94.74,94.98,94.71,94.94,126990.0,86.7262,86.9459,86.6987,86.9092,126990.0
2020-03-02 12:35:00,94.95,95.09,94.94,95.0,115573.0,86.9184,87.0466,86.9092,86.9642,115573.0
2020-03-02 12:40:00,95.0,95.15,94.83,94.95,174083.0,86.9642,87.1015,86.8085,86.9184,174083.0
2020-03-02 12:45:00,94.97,95.13,94.97,95.03,199394.0,86.9367,87.0832,86.9367,86.9916,199394.0
2020-03-02 12:50:00,95.05,95.19,94.91,95.12,156445.0,87.0099,87.1381,86.8818,87.074,156445.0
2020-03-02 12:55:00,95.11,95.15,94.92,95.06,126308.0,87.0649,87.1015,86.8909,87.0191,126308.0
2020-03-02 13:00:00,95.06,95.18,95.0,95.14,162672.0,87.0191,87.1289,86.9642,87.0923,162672.0
2020-03-02 13:05:00,95.13,95.13,94.76,94.85,211837.0,87.0832,87.0832,86.7445,86.8269,211837.0
2020-03-02 13:10:00,94.85,94.94,94.73,94.81,178038.0,86.8269,86.9092,86.717,86.7902,178038.0
2020-03-02 13:15:00,94.82,94.88,94.46,94.52,150745.0,86.7994,86.8543,86.4698,86.5248,150745.0
2020-03-02 13:20:00,94.53,94.61,94.4,94.48,103790.0,86.5339,86.6072,86.4149,86.4881,103790.0
2020-03-02 13:25:00,94.47,94.49,94.18,94.33,154210.0,86.479,86.4973,86.2135,86.3508,154210.0
2020-03-02 13:30:00,94.33,94.48,94.24,94.46,364805.0,86.3508,86.4881,86.2685,86.4698,364805.0
2020-03-02 13:35:00,94.46,94.86,94.43,94.86,192026.0,86.4698,86.836,86.4424,86.836,192026.0
2020-03-02 13:40:00,94.86,95.14,94.84,95.13,256707.0,86.836,87.0923,86.8177,87.0832,256707.0
2020-03-02 13:45:00,95.14,95.26,94.83,94.96,255918.0,87.0923,87.2022,86.8085,86.9275,255918.0
2020-03-02 13:50:00,94.96,95.02,94.68,94.72,187267.0,86.9275,86.9825,86.6712,86.7078,187267.0
2020-03-02 13:55:00,94.72,95.23,94.72,95.18,136573.0,86.7078,87.1747,86.7078,87.1289,136573.0
2020-03-02 14:00:00,95.17,95.33,95.08,95.19,208462.0,87.1198,87.2663,87.0374,87.1381,208462.0
2020-03-02 14:05:00,95.19,95.51,95.1,95.48,129580.0,87.1381,87.431,87.0557,87.4036,129580.0
2020-03-02 14:10:00,95.48,95.48,95.24,95.33,182988.0,87.4036,87.4036,87.1839,87.2663,182988.0
2020-03-02 14:15:00,95.34,95.35,95.16,95.2,99407.0,87.2754,87.2846,87.1106,87.1472,99407.0
2020-03-02 14:20:00,95.21,95.32,95.04,95.05,101725.0,87.1564,87.2571,87.0008,87.0099,101725.0
2020-03-02 14:25:00,95.06,95.23,94.87,94.89,248552.0,87.0191,87.1747,86.8452,86.8635,248552.0
2020-03-02 14:30:00,94.9,95.04,94.82,94.83,132630.0,86.8726,87.0008,86.7994,86.8085,132630.0
2020-03-02 14:35:00,94.84,94.88,94.56,94.57,108290.0,86.8177,86.8543,86.5614,86.5705,108290.0
2020-03-02 14:40:00,94.56,94.56,94.16,94.31,166097.0,86.5614,86.5614,86.1952,86.3325,166097.0
2020-03-02 14:45:00,94.31,94.63,94.17,94.58,227824.0,86.3325,86.6255,86.2044,86.5797,227824.0
2020-03-02 14:50:00,94.58,94.73,94.35,94.73,219010.0,86.5797,86.717,86.3691,86.717,219010.0
2020-03-02 14:55:00,94.72,94.8,94.32,94.41,453396.0,86.7078,86.7811,86.3417,86.4241,453396.0
2020-03-02 15:00:00,94.41,94.84,94.37,94.81,309064.0,86.4241,86.8177,86.3875,86.7902,309064.0
2020-03-02 15:05:00,94.8,95.15,94.76,95.03,253237.0,86.7811,87.1015,86.7445,86.9916,253237.0
2020-03-02 15:10:00,95.02,95.16,94.91,95.09,205368.0,86.9825,87.1106,86.8818,87.0466,205368.0
2020-03-02 15:15:00,95.07,95.23,94.95,95.04,231683.0,87.0282,87.1747,86.9184,87.0008,231683.0
2020-03-02 15:20:00,95.04,95.53,95.01,95.53,268873.0,87.0008,87.4493,86.9733,87.4493,268873.0
2020-03-02 15:25:00,95.53,95.54,95.39,95.49,274607.0,87.4493,87.4585,87.3212,87.4127,274607.0
2020-03-02 15:30:00,95.49,95.66,95.41,95.63,296082.0,87.4127,87.5683,87.3395,87.5409,296082.0
2020-03-02 15:35:00,95.63,95.97,95.62,95.94,265513.0,87.5409,87.8521,87.5317,87.8247,265513.0
2020-03-02 15:40:00,95.93,96.06,95.87,95.94,310787.0,87.8155,87.9345,87.7606,87.8247,310787.0
2020-03-02 15:45:00,95.94,96.46,95.92,96.45,583672.0,87.8247,88.3007,87.8063,88.2915,583672.0
2020-03-02 15:50:00,96.46,97.04,96.44,97.0,454330.0,88.3007,88.8316,88.2824,88.795,454330.0
2020-03-02 15:55:00,96.99,97.02,96.66,96.99,1121982.0,88.7858,88.8133,88.4837,88.7858,1121982.0
2020-03-03 09:30:00,97.19,97.21,96.78,96.97,645469.0,88.9689,88.9872,88.5936,88.7675,645469.0
2020-03-03 09:35:00,96.97,97.0,96.58,96.79,678082.0,88.7675,88.795,88.4105,88.6028,678082.0
2020-03-03 09:40:00,96.79,97.18,96.74,97.01,269488.0,88.6028,88.9598,88.557,88.8041,269488.0
2020-03-03 09:45:00,97.0,97.23,96.71,97.18,466061.0,88.795,89.0055,88.5295,88.9598,466061.0
2020-03-03 09:50:00,97.16,97.16,96.41,96.53,293376.0,88.9415,88.9415,88.2549,88.3647,293376.0
2020-03-03 09:55:00,96.53,96.74,96.35,96.56,217797.0,88.3647,88.557,88.2,88.3922,217797.0
2020-03-03 10:00:00,96.56,98.87,96.53,98.64,1185605.0,88.3922,90.5068,88.3647,90.2963,1185605.0
2020-03-03 10:05:00,98.68,98.89,97.98,98.31,909327.0,90.3329,90.5251,89.6921,89.9942,909327.0
2020-03-03 10:10:00,98.29,98.46,97.25,97.3,808146.0,89.9759,90.1315,89.0238,89.0696,808146.0
2020-03-03 10:15:00,97.29,97.47,96.73,97.15,1118602.0,89.0605,89.2252,88.5478,88.9323,1118602.0
2020-03-03 10:20:00,97.14,97.97,97.1,97.92,925648.0,88.9231,89.6829,88.8865,89.6372,925648.0
2020-03-03 10:25:00,97.92,98.03,97.31,97.34,548232.0,89.6372,89.7379,89.0788,89.1062,548232.0
2020-03-03 10:30:00,97.33,97.63,97.18,97.29,538383.0,89.0971,89.3717,88.9598,89.0605,538383.0
2020-03-03 10:35:00,97.29,97.73,97.26,97.5,400668.0,89.0605,89.4632,89.033,89.2527,400668.0
2020-03-03 10:40:00,97.5,97.87,97.42,97.75,418986.0,89.2527,89.5914,89.1795,89.4815,418986.0
2020-03-03 10:45:00,97.73,97.81,96.94,97.06,404056.0,89.4632,89.5365,88.7401,88.8499,404056.0
2020-03-03 10:50:00,97.06,97.22,96.87,97.13,303300.0,88.8499,88.9964,88.676,88.914,303300.0
2020-03-03 10:55:00,97.12,97.49,97.06,97.31,423743.0,88.9048,89.2435,88.8499,89.0788,423743.0
2020-03-03 11:00:00,97.31,97.41,96.88,97.0,382292.0,89.0788,89.1703,88.6851,88.795,382292.0
2020-03-03 11:05:00,96.98,96.99,96.6,96.65,419808.0,88.7767,88.7858,88.4288,88.4746,419808.0
2020-03-03 11:10:00,96.64,96.64,95.96,96.03,651814.0,88.4654,88.4654,87.843,87.907,651814.0
2020-03-03 11:15:00,96.03,96.6,96.03,96.21,413282.0,87.907,88.4288,87.907,88.0718,413282.0
2020-03-03 11:20:00,96.21,96.3,95.33,95.38,625906.0,88.0718,88.1542,87.2663,87.312,625906.0
2020-03-03 11:25:00,95.38,95.69,95.05,95.38,875799.0,87.312,87.5958,87.0099,87.312,875799.0
2020-03-03 11:30:00,95.38,95.71,95.22,95.71,580260.0,87.312,87.6141,87.1656,87.6141,580260.0
2020-03-03 11:35:00,95.7,96.16,95.53,96.15,477625.0,87.605,88.026,87.4493,88.0169,477625.0
2020-03-03 11:40:00,96.16,96.28,95.85,96.13,242031.0,88.026,88.1359,87.7423,87.9986,242031.0
2020-03-03 11:45:00,96.14,96.18,95.74,95.77,204707.0,88.0077,88.0444,87.6416,87.669,204707.0
2020-03-03 11:50:00,95.81,96.46,95.75,96.35,231325.0,87.7056,88.3007,87.6507,88.2,231325.0
2020-03-03 11:55:00,96.36,96.5,96.21,96.44,160436.0,88.2091,88.3373,88.0718,88.2824,160436.0
2020-03-03 12:00:00,96.42,96.42,96.09,96.35,158902.0,88.264,88.264,87.962,88.2,158902.0
2020-03-03 12:05:00,96.36,96.59,96.26,96.5,139460.0,88.2091,88.4197,88.1176,88.3373,139460.0
2020-03-03 12:10:00,96.51,96.51,96.01,96.02,171001.0,88.3464,88.3464,87.8887,87.8979,171001.0
2020-03-03 12:15:00,96.02,96.06,95.75,95.92,295784.0,87.8979,87.9345,87.6507,87.8063,295784.0
2020-03-03 12:20:00,95.9,96.1,95.8,96.09,176845.0,87.788,87.9711,87.6965,87.962,176845.0
2020-03-03 12:25:00,96.09,96.16,95.63,95.79,180864.0,87.962,88.026,87.5409,87.6873,180864.0
2020-03-03 12:30:00,95.79,95.86,95.57,95.68,199457.0,87.6873,87.7514,87.4859,87.5866,199457.0
2020-03-03 12:35:00,95.68,95.95,95.61,95.95,125905.0,87.5866,87.8338,87.5226,87.8338,125905.0
2020-03-03 12:40:00,95.92,96.06,95.78,95.84,150307.0,87.8063,87.9345,87.6782,87.7331,150307.0
2020-03-03 12:45:00,95.84,96.22,95.83,96.07,198121.0,87.7331,88.081,87.724,87.9437,198121.0
2020-03-03 12:50:00,96.08,96.08,95.72,95.75,112408.0,87.9528,87.9528,87.6233,87.6507,112408.0
2020-03-03 12:55:00,95.74,95.82,95.55,95.63,168655.0,87.6416,87.7148,87.4676,87.5409,168655.0
2020-03-03 13:00:00,95.62,95.62,95.26,95.4,194837.0,87.5317,87.5317,87.2022,87.3303,194837.0
2020-03-03 13:05:00,95.4,95.55,95.26,95.43,216873.0,87.3303,87.4676,87.2022,87.3578,216873.0
2020-03-03 13:10:00,95.42,95.55,95.2,95.26,176218.0,87.3486,87.4676,87.1472,87.2022,176218.0
2020-03-03 13:15:00,95.26,95.42,94.9,94.95,274998.0,87.2022,87.3486,86.8726,86.9184,274998.0
2020-03-03 13:20:00,94.97,95.22,94.82,94.91,278771.0,86.9367,87.1656,86.7994,86.8818,278771.0
2020-03-03 13:25:00,94.9,94.96,94.51,94.88,347995.0,86.8726,86.9275,86.5156,86.8543,347995.0
2020-03-03 13:30:00,94.89,95.13,94.6,95.06,379076.0,86.8635,87.0832,86.598,87.0191,379076.0
2020-03-03 13:35:00,95.08,95.17,94.88,95.08,278951.0,87.0374,87.1198,86.8543,87.0374,278951.0
2020-03-03 13:40:00,95.06,95.12,94.36,94.36,317634.0,87.0191,87.074,86.3783,86.3783,317634.0
2020-03-03 13:45:00,94.35,94.54,94.34,94.37,266051.0,86.3691,86.5431,86.36,86.3875,266051.0
2020-03-03 13:50:00,94.38,94.53,94.26,94.36,212726.0,86.3966,86.5339,86.2868,86.3783,212726.0
2020-03-03 13:55:00,94.38,94.45,94.11,94.13,197759.0,86.3966,86.4607,86.1494,86.1678,197759.0
2020-03-03 14:00:00,94.16,94.35,93.87,93.94,307096.0,86.1952,86.3691,85.9297,85.9938,307096.0
2020-03-03 14:05:00,93.95,93.98,93.35,93.36,370136.0,86.003,86.0304,85.4537,85.4629,370136.0
2020-03-03 14:10:00,93.35,94.11,93.34,94.07,420286.0,85.4537,86.1494,85.4446,86.1128,420286.0
2020-03-03 14:15:00,94.07,94.12,93.39,93.41,224020.0,86.1128,86.1586,85.4904,85.5087,224020.0
2020-03-03 14:20:00,93.4,93.88,93.27,93.41,371694.0,85.4995,85.9389,85.3805,85.5087,371694.0
2020-03-03 14:25:00,93.43,94.22,93.38,94.08,343600.0,85.527,86.2501,85.4812,86.122,343600.0
2020-03-03 14:30:00,94.11,94.32,93.92,94.27,365630.0,86.1494,86.3417,85.9755,86.2959,365630.0
2020-03-03 14:35:00,94.25,94.26,93.7,93.72,243421.0,86.2776,86.2868,85.7741,85.7924,243421.0
2020-03-03 14:40:00,93.72,93.91,93.59,93.77,231455.0,85.7924,85.9664,85.6734,85.8382,231455.0
2020-03-03 14:45:00,93.78,94.37,93.73,94.36,280889.0,85.8474,86.3875,85.8016,86.3783,280889.0
2020-03-03 14:50:00,94.36,94.71,94.1,94.7,345728.0,86.3783,86.6987,86.1403,86.6895,345728.0
2020-03-03 14:55:00,94.7,94.79,94.48,94.66,454630.0,86.6895,86.7719,86.4881,86.6529,454630.0
2020-03-03 15:00:00,94.66,95.02,94.48,94.98,332659.0,86.6529,86.9825,86.4881,86.9459,332659.0
2020-03-03 15:05:00,94.95,94.95,94.61,94.72,274902.0,86.9184,86.9184,86.6072,86.7078,274902.0
2020-03-03 15:10:00,94.76,95.33,94.69,95.18,338061.0,86.7445,87.2663,86.6804,87.1289,338061.0
2020-03-03 15:15:00,95.17,95.46,95.06,95.37,177603.0,87.1198,87.3853,87.0191,87.3029,177603.0
2020-03-03 15:20:00,95.37,95.42,94.69,94.74,209555.0,87.3029,87.3486,86.6804,86.7262,209555.0
2020-03-03 15:25:00,94.75,95.48,94.71,95.39,564099.0,86.7353,87.4036,86.6987,87.3212,564099.0
2020-03-03 15:30:00,95.39,95.39,94.11,94.78,388393.0,87.3212,87.3212,86.1494,86.7628,388393.0
2020-03-03 15:35:00,94.77,94.9,94.03,94.14,306970.0,86.7536,86.8726,86.0762,86.1769,306970.0
2020-03-03 15:40:00,94.13,94.99,94.02,94.94,667384.0,86.1678,86.955,86.0671,86.9092,667384.0
2020-03-03 15:45:00,94.95,95.23,94.63,94.71,560024.0,86.9184,87.1747,86.6255,86.6987,560024.0
2020-03-03 15:50:00,94.7,94.78,94.12,94.67,787860.0,86.6895,86.7628,86.1586,86.6621,787860.0
2020-03-03 15:55:00,94.66,95.06,94.27,94.49,1454733.0,86.6529,87.0191,86.2959,86.4973,1454733.0
2020-03-04 09:30:00,97.38,98.66,97.38,98.46,1378574.0,89.1428,90.3146,89.1428,90.1315,1378574.0
2020-03-04 09:35:00,98.46,98.7,97.52,97.82,1508158.0,90.1315,90.3512,89.271,89.5456,1508158.0
2020-03-04 09:40:00,97.81,98.08,97.74,97.96,645620.0,89.5365,89.7836,89.4724,89.6738,645620.0
2020-03-04 09:45:00,97.99,98.01,97.58,97.63,510737.0,89.7012,89.7196,89.3259,89.3717,510737.0
2020-03-04 09:50:00,97.62,97.82,97.39,97.39,514521.0,89.3625,89.5456,89.152,89.152,514521.0
2020-03-04 09:55:00,97.41,97.52,97.21,97.45,546399.0,89.1703,89.271,88.9872,89.2069,546399.0
2020-03-04 10:00:00,97.47,97.64,97.22,97.41,754571.0,89.2252,89.3809,88.9964,89.1703,754571.0
2020-03-04 10:05:00,97.41,97.74,97.18,97.55,533331.0,89.1703,89.4724,88.9598,89.2985,533331.0
2020-03-04 10:10:00,97.54,97.93,97.49,97.83,324298.0,89.2893,89.6463,89.2435,89.5548,324298.0
2020-03-04 10:15:00,97.84,98.15,97.74,98.04,307750.0,89.5639,89.8477,89.4724,89.747,307750.0
2020-03-04 10:20:00,98.04,98.24,97.87,98.14,330031.0,89.747,89.9301,89.5914,89.8386,330031.0
2020-03-04 10:25:00,98.16,98.32,98.01,98.12,359519.0,89.8569,90.0033,89.7196,89.8203,359519.0
2020-03-04 10:30:00,98.12,98.16,97.75,97.79,278566.0,89.8203,89.8569,89.4815,89.5182,278566.0
2020-03-04 10:35:00,97.79,97.92,97.46,97.59,341316.0,89.5182,89.6372,89.2161,89.3351,341316.0
2020-03-04 10:40:00,97.59,97.92,97.44,97.92,319126.0,89.3351,89.6372,89.1978,89.6372,319126.0
2020-03-04 10:45:00,97.91,97.94,97.73,97.87,222530.0,89.628,89.6555,89.4632,89.5914,222530.0
2020-03-04 10:50:00,97.89,97.99,97.69,97.7,259442.0,89.6097,89.7012,89.4266,89.4358,259442.0
2020-03-04 10:55:00,97.71,97.77,97.54,97.65,230897.0,89.4449,89.4999,89.2893,89.39,230897.0
2020-03-04 11:00:00,97.65,97.87,97.56,97.56,188539.0,89.39,89.5914,89.3076,89.3076,188539.0
2020-03-04 11:05:00,97.56,97.77,97.43,97.65,307011.0,89.3076,89.4999,89.1886,89.39,307011.0
2020-03-04 11:10:00,97.64,98.0,97.58,97.97,189459.0,89.3809,89.7104,89.3259,89.6829,189459.0
2020-03-04 11:15:00,97.98,98.02,97.71,97.9,281394.0,89.6921,89.7287,89.4449,89.6189,281394.0
2020-03-04 11:20:00,97.9,97.99,97.65,97.97,240595.0,89.6189,89.7012,89.39,89.6829,240595.0
2020-03-04 11:25:00,97.97,98.07,97.87,98.07,156747.0,89.6829,89.7745,89.5914,89.7745,156747.0
2020-03-04 11:30:00,98.08,98.14,97.86,98.08,199639.0,89.7836,89.8386,89.5822,89.7836,199639.0
2020-03-04 11:35:00,98.07,98.13,97.7,97.77,251280.0,89.7745,89.8294,89.4358,89.4999,251280.0
2020-03-04 11:40:00,97.77,97.8,97.53,97.8,244313.0,89.4999,89.5273,89.2802,89.5273,244313.0
2020-03-04 11:45:00,97.81,97.92,97.66,97.71,348751.0,89.5365,89.6372,89.3992,89.4449,348751.0
2020-03-04 11:50:00,97.7,97.92,97.7,97.77,156523.0,89.4358,89.6372,89.4358,89.4999,156523.0
2020-03-04 11:55:00,97.75,98.02,97.69,97.8,186040.0,89.4815,89.7287,89.4266,89.5273,186040.0
2020-03-04 12:00:00,97.8,98.06,97.8,97.92,204062.0,89.5273,89.7653,89.5273,89.6372,204062.0
2020-03-04 12:05:00,97.94,97.99,97.77,97.84,90907.0,89.6555,89.7012,89.4999,89.5639,90907.0
2020-03-04 12:10:00,97.84,97.95,97.72,97.93,106442.0,89.5639,89.6646,89.4541,89.6463,106442.0
2020-03-04 12:15:00,97.94,98.06,97.83,97.89,123774.0,89.6555,89.7653,89.5548,89.6097,123774.0
2020-03-04 12:20:00,97.89,98.09,97.87,98.04,260024.0,89.6097,89.7928,89.5914,89.747,260024.0
2020-03-04 12:25:00,98.04,98.3,97.98,98.27,364220.0,89.747,89.985,89.6921,89.9576,364220.0
2020-03-04 12:30:00,98.29,98.29,98.12,98.21,192236.0,89.9759,89.9759,89.8203,89.9026,192236.0
2020-03-04 12:35:00,98.22,98.28,98.05,98.05,194965.0,89.9118,89.9667,89.7562,89.7562,194965.0
2020-03-04 12:40:00,98.06,98.15,98.01,98.08,161544.0,89.7653,89.8477,89.7196,89.7836,161544.0
2020-03-04 12:45:00,98.09,98.33,98.05,98.33,156410.0,89.7928,90.0125,89.7562,90.0125,156410.0
2020-03-04 12:50:00,98.33,98.42,98.26,98.41,289970.0,90.0125,90.0949,89.9484,90.0857,289970.0
2020-03-04 12:55:00,98.41,98.62,98.38,98.6,204229.0,90.0857,90.278,90.0583,90.2596,204229.0
2020-03-04 13:00:00,98.6,98.67,98.51,98.67,173255.0,90.2596,90.3237,90.1773,90.3237,173255.0
2020-03-04 13:05:00,98.68,98.8,98.63,98.68,211965.0,90.3329,90.4427,90.2871,90.3329,211965.0
2020-03-04 13:10:00,98.67,98.7,98.57,98.7,125530.0,90.3237,90.3512,90.2322,90.3512,125530.0
2020-03-04 13:15:00,98.71,98.91,98.67,98.88,135591.0,90.3603,90.5434,90.3237,90.516,135591.0
2020-03-04 13:20:00,98.89,98.99,98.88,98.96,211636.0,90.5251,90.6167,90.516,90.5892,211636.0
2020-03-04 13:25:00,98.95,99.0,98.77,98.79,162162.0,90.58,90.6258,90.4153,90.4336,162162.0
2020-03-04 13:30:00,98.8,98.91,98.78,98.9,208611.0,90.4427,90.5434,90.4244,90.5343,208611.0
2020-03-04 13:35:00,98.91,98.94,98.69,98.7,146142.0,90.5434,90.5709,90.342,90.3512,146142.0
2020-03-04 13:40:00,98.71,98.8,98.69,98.78,121537.0,90.3603,90.4427,90.342,90.4244,121537.0
2020-03-04 13:45:00,98.79,98.85,98.69,98.81,173004.0,90.4336,90.4885,90.342,90.4519,173004.0
2020-03-04 13:50:00,98.83,98.95,98.82,98.95,148217.0,90.4702,90.58,90.461,90.58,148217.0
2020-03-04 13:55:00,98.95,98.95,98.78,98.9,159054.0,90.58,90.58,90.4244,90.5343,159054.0
2020-03-04 14:00:00,98.9,98.98,98.66,98.71,194403.0,90.5343,90.6075,90.3146,90.3603,194403.0
2020-03-04 14:05:00,98.7,98.84,98.6,98.82,312508.0,90.3512,90.4793,90.2596,90.461,312508.0
2020-03-04 14:10:00,98.82,98.89,98.71,98.73,104757.0,90.461,90.5251,90.3603,90.3787,104757.0
2020-03-04 14:15:00,98.73,98.91,98.7,98.86,80867.0,90.3787,90.5434,90.3512,90.4977,80867.0
2020-03-04 14:20:00,98.87,98.94,98.79,98.88,132338.0,90.5068,90.5709,90.4336,90.516,132338.0
2020-03-04 14:25:00,98.89,99.05,98.88,98.97,151787.0,90.5251,90.6716,90.516,90.5984,151787.0
2020-03-04 14:30:00,98.98,99.09,98.97,99.0,197341.0,90.6075,90.7082,90.5984,90.6258,197341.0
2020-03-04 14:35:00,98.99,99.09,98.93,98.98,171657.0,90.6167,90.7082,90.5617,90.6075,171657.0
2020-03-04 14:40:00,98.99,99.11,98.94,99.07,655400.0,90.6167,90.7265,90.5709,90.6899,655400.0
2020-03-04 14:45:00,99.07,99.07,98.92,99.01,201011.0,90.6899,90.6899,90.5526,90.635,201011.0
2020-03-04 14:50:00,99.01,99.12,98.87,98.97,298171.0,90.635,90.7357,90.5068,90.5984,298171.0
2020-03-04 14:55:00,98.97,99.15,98.94,99.09,282398.0,90.5984,90.7631,90.5709,90.7082,282398.0
2020-03-04 15:00:00,99.09,99.25,99.05,99.23,150455.0,90.7082,90.8547,90.6716,90.8364,150455.0
2020-03-04 15:05:00,99.21,99.33,99.07,99.16,256900.0,90.818,90.9279,90.6899,90.7723,256900.0
2020-03-04 15:10:00,99.17,99.32,99.13,99.2,218692.0,90.7814,90.9187,90.7448,90.8089,218692.0
2020-03-04 15:15:00,99.2,99.2,99.1,99.16,111353.0,90.8089,90.8089,90.7174,90.7723,111353.0
2020-03-04 15:20:00,99.17,99.42,99.16,99.38,141863.0,90.7814,91.0103,90.7723,90.9737,141863.0
2020-03-04 15:25:00,99.38,99.56,99.38,99.56,134176.0,90.9737,91.1384,90.9737,91.1384,134176.0
2020-03-04 15:30:00,99.56,99.81,99.55,99.81,368831.0,91.1384,91.3673,91.1293,91.3673,368831.0
2020-03-04 15:35:00,99.81,99.86,99.7,99.84,594012.0,91.3673,91.4131,91.2666,91.3948,594012.0
2020-03-04 15:40:00,99.84,99.85,99.5,99.56,381847.0,91.3948,91.4039,91.0835,91.1384,381847.0
2020-03-04 15:45:00,99.56,99.7,99.48,99.6,441696.0,91.1384,91.2666,91.0652,91.1751,441696.0
2020-03-04 15:50:00,99.6,100.09,99.6,100.05,816282.0,91.1751,91.6236,91.1751,91.587,816282.0
2020-03-04 15:55:00,100.06,100.15,99.95,100.04,1418426.0,91.5962,91.6785,91.4955,91.5778,1418426.0
2020-03-05 09:30:00,97.88,98.05,97.7,98.04,263094.0,89.6006,89.7562,89.4358,89.747,263094.0
2020-03-05 09:35:00,98.02,98.31,97.93,98.05,390079.0,89.7287,89.9942,89.6463,89.7562,390079.0
2020-03-05 09:40:00,98.06,98.28,97.97,98.28,294438.0,89.7653,89.9667,89.6829,89.9667,294438.0
2020-03-05 09:45:00,98.27,98.36,97.99,97.99,313575.0,89.9576,90.0399,89.7012,89.7012,313575.0
2020-03-05 09:50:00,97.99,98.17,97.84,97.95,321103.0,89.7012,89.866,89.5639,89.6646,321103.0
2020-03-05 09:55:00,97.95,97.97,97.58,97.8,200251.0,89.6646,89.6829,89.3259,89.5273,200251.0
2020-03-05 10:00:00,97.79,98.05,97.73,97.84,301464.0,89.5182,89.7562,89.4632,89.5639,301464.0
2020-03-05 10:05:00,97.84,97.98,97.79,97.96,151186.0,89.5639,89.6921,89.5182,89.6738,151186.0
2020-03-05 10:10:00,97.96,98.26,97.93,98.23,103671.0,89.6738,89.9484,89.6463,89.9209,103671.0
2020-03-05 10:15:00,98.23,98.29,98.09,98.2,182350.0,89.9209,89.9759,89.7928,89.8935,182350.0
2020-03-05 10:20:00,98.2,98.42,98.09,98.27,458097.0,89.8935,90.0949,89.7928,89.9576,458097.0
2020-03-05 10:25:00,98.26,98.27,97.88,97.92,292887.0,89.9484,89.9576,89.6006,89.6372,292887.0
2020-03-05 10:30:00,97.92,98.09,97.89,98.06,213980.0,89.6372,89.7928,89.6097,89.7653,213980.0
2020-03-05 10:35:00,98.07,98.07,97.64,97.66,194544.0,89.7745,89.7745,89.3809,89.3992,194544.0
2020-03-05 10:40:00,97.66,97.94,97.65,97.73,202769.0,89.3992,89.6555,89.39,89.4632,202769.0
2020-03-05 10:45:00,97.73,98.14,97.67,98.1,280126.0,89.4632,89.8386,89.4083,89.8019,280126.0
2020-03-05 10:50:00,98.1,98.35,98.0,98.32,100267.0,89.8019,90.0308,89.7104,90.0033,100267.0
2020-03-05 10:55:00,98.32,98.38,98.23,98.25,118715.0,90.0033,90.0583,89.9209,89.9393,118715.0
2020-03-05 11:00:00,98.26,98.49,98.2,98.47,113275.0,89.9484,90.159,89.8935,90.1406,113275.0
2020-03-05 11:05:00,98.48,98.67,98.46,98.64,181420.0,90.1498,90.3237,90.1315,90.2963,181420.0
2020-03-05 11:10:00,98.63,98.9,98.57,98.83,280732.0,90.2871,90.5343,90.2322,90.4702,280732.0
2020-03-05 11:15:00,98.83,99.01,98.81,98.93,247636.0,90.4702,90.635,90.4519,90.5617,247636.0
2020-03-05 11:20:00,98.93,98.97,98.81,98.85,209674.0,90.5617,90.5984,90.4519,90.4885,209674.0
2020-03-05 11:25:00,98.84,99.19,98.82,99.01,240444.0,90.4793,90.7997,90.461,90.635,240444.0
2020-03-05 11:30:00,99.01,99.1,98.84,98.87,142262.0,90.635,90.7174,90.4793,90.5068,142262.0
2020-03-05 11:35:00,98.86,98.87,98.41,98.44,178316.0,90.4977,90.5068,90.0857,90.1132,178316.0
2020-03-05 11:40:00,98.44,98.57,98.34,98.38,195218.0,90.1132,90.2322,90.0216,90.0583,195218.0
2020-03-05 11:45:00,98.37,98.48,98.3,98.4,71216.0,90.0491,90.1498,89.985,90.0766,71216.0
2020-03-05 11:50:00,98.41,98.51,98.29,98.41,70888.0,90.0857,90.1773,89.9759,90.0857,70888.0
2020-03-05 11:55:00,98.41,98.41,98.1,98.27,105883.0,90.0857,90.0857,89.8019,89.9576,105883.0
2020-03-05 12:00:00,98.27,98.43,98.15,98.21,316150.0,89.9576,90.104,89.8477,89.9026,316150.0
2020-03-05 12:05:00,98.19,98.2,97.93,98.01,108494.0,89.8843,89.8935,89.6463,89.7196,108494.0
2020-03-05 12:10:00,98.0,98.16,97.97,98.03,225571.0,89.7104,89.8569,89.6829,89.7379,225571.0
2020-03-05 12:15:00,98.03,98.09,97.81,97.81,260847.0,89.7379,89.7928,89.5365,89.5365,260847.0
2020-03-05 12:20:00,97.83,97.94,97.68,97.71,152304.0,89.5548,89.6555,89.4175,89.4449,152304.0
2020-03-05 12:25:00,97.71,97.88,97.68,97.83,225564.0,89.4449,89.6006,89.4175,89.5548,225564.0
2020-03-05 12:30:00,97.83,98.03,97.81,97.99,65933.0,89.5548,89.7379,89.5365,89.7012,65933.0
2020-03-05 12:35:00,98.0,98.03,97.7,97.71,114836.0,89.7104,89.7379,89.4358,89.4449,114836.0
2020-03-05 12:40:00,97.72,97.75,97.28,97.29,170955.0,89.4541,89.4815,89.0513,89.0605,170955.0
2020-03-05 12:45:00,97.28,97.41,97.07,97.41,259986.0,89.0513,89.1703,88.8591,89.1703,259986.0
2020-03-05 12:50:00,97.41,97.5,97.3,97.49,102984.0,89.1703,89.2527,89.0696,89.2435,102984.0
2020-03-05 12:55:00,97.48,97.49,97.26,97.28,137377.0,89.2344,89.2435,89.033,89.0513,137377.0
2020-03-05 13:00:00,97.27,97.43,97.21,97.33,671817.0,89.0422,89.1886,88.9872,89.0971,671817.0
2020-03-05 13:05:00,97.32,97.47,97.14,97.19,504751.0,89.0879,89.2252,88.9231,88.9689,504751.0
2020-03-05 13:10:00,97.2,97.35,97.09,97.2,226651.0,88.9781,89.1154,88.8774,88.9781,226651.0
2020-03-05 13:15:00,97.19,97.31,97.09,97.18,291269.0,88.9689,89.0788,88.8774,88.9598,291269.0
2020-03-05 13:20:00,97.16,97.38,97.09,97.29,233707.0,88.9415,89.1428,88.8774,89.0605,233707.0
2020-03-05 13:25:00,97.31,97.51,97.28,97.51,142522.0,89.0788,89.2618,89.0513,89.2618,142522.0
2020-03-05 13:30:00,97.51,97.63,97.39,97.6,155187.0,89.2618,89.3717,89.152,89.3442,155187.0
2020-03-05 13:35:00,97.6,97.75,97.51,97.51,93247.0,89.3442,89.4815,89.2618,89.2618,93247.0
2020-03-05 13:40:00,97.52,97.56,97.34,97.36,130750.0,89.271,89.3076,89.1062,89.1245,130750.0
2020-03-05 13:45:00,97.35,97.76,97.32,97.71,87678.0,89.1154,89.4907,89.0879,89.4449,87678.0
2020-03-05 13:50:00,97.72,97.83,97.36,97.37,86272.0,89.4541,89.5548,89.1245,89.1337,86272.0
2020-03-05 13:55:00,97.38,97.63,97.36,97.58,84329.0,89.1428,89.3717,89.1245,89.3259,84329.0
2020-03-05 14:00:00,97.57,97.58,97.15,97.21,115212.0,89.3168,89.3259,88.9323,88.9872,115212.0
2020-03-05 14:05:00,97.21,97.32,97.18,97.26,59992.0,88.9872,89.0879,88.9598,89.033,59992.0
2020-03-05 14:10:00,97.25,97.59,97.2,97.52,95246.0,89.0238,89.3351,88.9781,89.271,95246.0
2020-03-05 14:15:00,97.51,97.51,97.17,97.23,85394.0,89.2618,89.2618,88.9506,89.0055,85394.0
2020-03-05 14:20:00,97.24,97.31,96.88,96.89,167797.0,89.0147,89.0788,88.6851,88.6943,167797.0
2020-03-05 14:25:00,96.89,97.07,96.86,96.96,109198.0,88.6943,88.8591,88.6668,88.7584,109198.0
2020-03-05 14:30:00,96.96,97.22,96.96,97.15,117519.0,88.7584,88.9964,88.7584,88.9323,117519.0
2020-03-05 14:35:00,97.14,97.47,97.05,97.42,93985.0,88.9231,89.2252,88.8408,89.1795,93985.0
2020-03-05 14:40:00,97.41,97.51,97.31,97.32,92523.0,89.1703,89.2618,89.0788,89.0879,92523.0
2020-03-05 14:45:00,97.32,97.4,97.2,97.4,120748.0,89.0879,89.1612,88.9781,89.1612,120748.0
2020-03-05 14:50:00,97.41,97.47,97.12,97.13,100079.0,89.1703,89.2252,88.9048,88.914,100079.0
2020-03-05 14:55:00,97.14,97.47,97.14,97.34,82728.0,88.9231,89.2252,88.9231,89.1062,82728.0
2020-03-05 15:00:00,97.36,97.36,97.03,97.05,95333.0,89.1245,89.1245,88.8225,88.8408,95333.0
2020-03-05 15:05:00,97.06,97.29,97.04,97.19,135739.0,88.8499,89.0605,88.8316,88.9689,135739.0
2020-03-05 15:10:00,97.19,97.24,96.78,96.86,285716.0,88.9689,89.0147,88.5936,88.6668,285716.0
2020-03-05 15:15:00,96.86,96.94,96.68,96.83,203875.0,88.6668,88.7401,88.5021,88.6394,203875.0
2020-03-05 15:20:00,96.83,96.98,96.71,96.75,163960.0,88.6394,88.7767,88.5295,88.5661,163960.0
2020-03-05 15:25:00,96.72,96.92,96.56,96.81,151951.0,88.5387,88.7218,88.3922,88.6211,151951.0
2020-03-05 15:30:00,96.81,97.44,96.71,97.25,253172.0,88.6211,89.1978,88.5295,89.0238,253172.0
2020-03-05 15:35:00,97.25,97.39,97.05,97.06,157248.0,89.0238,89.152,88.8408,88.8499,157248.0
2020-03-05 15:40:00,97.06,97.28,96.85,97.2,198833.0,88.8499,89.0513,88.6577,88.9781,198833.0
2020-03-05 15:45:00,97.21,97.35,96.96,97.22,463515.0,88.9872,89.1154,88.7584,88.9964,463515.0
2020-03-05 15:50:00,97.22,97.67,97.17,97.35,390736.0,88.9964,89.4083,88.9506,89.1154,390736.0
2020-03-05 15:55:00,97.34,97.86,97.24,97.69,1115186.0,89.1062,89.5822,89.0147,89.4266,1115186.0
2020-03-06 09:30:00,94.99,95.65,94.85,95.19,222339.0,86.955,87.5592,86.8269,87.1381,222339.0
2020-03-06 09:35:00,95.25,95.56,95.17,95.2,416648.0,87.193,87.4768,87.1198,87.1472,416648.0
2020-03-06 09:40:00,95.21,95.25,94.95,94.95,411169.0,87.1564,87.193,86.9184,86.9184,411169.0
2020-03-06 09:45:00,94.95,95.12,94.79,94.85,326891.0,86.9184,87.074,86.7719,86.8269,326891.0
2020-03-06 09:50:00,94.83,94.92,94.6,94.88,275493.0,86.8085,86.8909,86.598,86.8543,275493.0
2020-03-06 09:55:00,94.88,95.35,94.81,95.23,341731.0,86.8543,87.2846,86.7902,87.1747,341731.0
2020-03-06 10:00:00,95.24,95.42,95.1,95.29,319517.0,87.1839,87.3486,87.0557,87.2296,319517.0
2020-03-06 10:05:00,95.29,95.5,95.1,95.26,466112.0,87.2296,87.4219,87.0557,87.2022,466112.0
2020-03-06 10:10:00,95.26,95.48,95.13,95.39,305200.0,87.2022,87.4036,87.0832,87.3212,305200.0
2020-03-06 10:15:00,95.36,95.53,95.24,95.24,361076.0,87.2937,87.4493,87.1839,87.1839,361076.0
2020-03-06 10:20:00,95.24,95.35,95.07,95.29,221199.0,87.1839,87.2846,87.0282,87.2296,221199.0
2020-03-06 10:25:00,95.29,96.07,95.27,96.01,298454.0,87.2296,87.9437,87.2113,87.8887,298454.0
2020-03-06 10:30:00,96.0,96.2,95.77,95.77,461797.0,87.8796,88.0627,87.669,87.669,461797.0
2020-03-06 10:35:00,95.77,96.19,95.61,96.17,139896.0,87.669,88.0535,87.5226,88.0352,139896.0
2020-03-06 10:40:00,96.14,96.5,96.05,96.29,207317.0,88.0077,88.3373,87.9253,88.145,207317.0
2020-03-06 10:45:00,96.3,96.49,96.17,96.48,135269.0,88.1542,88.3281,88.0352,88.319,135269.0
2020-03-06 10:50:00,96.48,96.55,96.3,96.4,219369.0,88.319,88.3831,88.1542,88.2457,219369.0
2020-03-06 10:55:00,96.39,96.45,96.05,96.35,143637.0,88.2366,88.2915,87.9253,88.2,143637.0
2020-03-06 11:00:00,96.36,96.53,96.04,96.12,197098.0,88.2091,88.3647,87.9162,87.9894,197098.0
2020-03-06 11:05:00,96.11,96.16,95.87,95.94,169700.0,87.9803,88.026,87.7606,87.8247,169700.0
2020-03-06 11:10:00,95.94,96.1,95.76,95.81,245073.0,87.8247,87.9711,87.6599,87.7056,245073.0
2020-03-06 11:15:00,95.81,96.0,95.75,95.83,311154.0,87.7056,87.8796,87.6507,87.724,311154.0
2020-03-06 11:20:00,95.82,95.93,95.71,95.73,121960.0,87.7148,87.8155,87.6141,87.6324,121960.0
2020-03-06 11:25:00,95.73,95.95,95.59,95.72,249928.0,87.6324,87.8338,87.5043,87.6233,249928.0
2020-03-06 11:30:00,95.7,96.09,95.7,95.97,193823.0,87.605,87.962,87.605,87.8521,193823.0
2020-03-06 11:35:00,95.97,96.04,95.81,95.98,192987.0,87.8521,87.9162,87.7056,87.8613,192987.0
2020-03-06 11:40:00,95.98,96.03,95.65,95.7,239571.0,87.8613,87.907,87.5592,87.605,239571.0
2020-03-06 11:45:00,95.72,95.77,95.5,95.52,97147.0,87.6233,87.669,87.4219,87.4402,97147.0
2020-03-06 11:50:00,95.52,95.94,95.49,95.91,131911.0,87.4402,87.8247,87.4127,87.7972,131911.0
2020-03-06 11:55:00,95.9,96.03,95.82,95.99,121866.0,87.788,87.907,87.7148,87.8704,121866.0
2020-03-06 12:00:00,96.0,96.05,95.56,95.56,196430.0,87.8796,87.9253,87.4768,87.4768,196430.0
2020-03-06 12:05:00,95.56,95.68,95.5,95.55,90888.0,87.4768,87.5866,87.4219,87.4676,90888.0
2020-03-06 12:10:00,95.55,95.63,95.4,95.55,161640.0,87.4676,87.5409,87.3303,87.4676,161640.0
2020-03-06 12:15:00,95.54,95.67,95.36,95.39,189443.0,87.4585,87.5775,87.2937,87.3212,189443.0
2020-03-06 12:20:00,95.38,95.79,95.36,95.7,188589.0,87.312,87.6873,87.2937,87.605,188589.0
2020-03-06 12:25:00,95.69,95.82,95.61,95.67,91727.0,87.5958,87.7148,87.5226,87.5775,91727.0
2020-03-06 12:30:00,95.69,96.15,95.62,96.12,95156.0,87.5958,88.0169,87.5317,87.9894,95156.0
2020-03-06 12:35:00,96.14,96.52,96.02,96.24,216629.0,88.0077,88.3556,87.8979,88.0993,216629.0
2020-03-06 12:40:00,96.25,96.43,96.19,96.42,89014.0,88.1084,88.2732,88.0535,88.264,89014.0
2020-03-06 12:45:00,96.43,96.56,96.24,96.28,125864.0,88.2732,88.3922,88.0993,88.1359,125864.0
2020-03-06 12:50:00,96.27,96.32,96.13,96.18,126123.0,88.1267,88.1725,87.9986,88.0444,126123.0
2020-03-06 12:55:00,96.19,96.3,96.14,96.16,83869.0,88.0535,88.1542,88.0077,88.026,83869.0
2020-03-06 13:00:00,96.14,96.46,96.14,96.35,71522.0,88.0077,88.3007,88.0077,88.2,71522.0
2020-03-06 13:05:00,96.36,96.64,96.34,96.4,78706.0,88.2091,88.4654,88.1908,88.2457,78706.0
2020-03-06 13:10:00,96.43,96.5,96.22,96.25,78780.0,88.2732,88.3373,88.081,88.1084,78780.0
2020-03-06 13:15:00,96.25,96.44,96.25,96.36,74450.0,88.1084,88.2824,88.1084,88.2091,74450.0
2020-03-06 13:20:00,96.37,96.81,96.37,96.69,90174.0,88.2183,88.6211,88.2183,88.5112,90174.0
2020-03-06 13:25:00,96.71,96.72,96.41,96.48,146758.0,88.5295,88.5387,88.2549,88.319,146758.0
2020-03-06 13:30:00,96.47,96.64,96.34,96.4,82353.0,88.3098,88.4654,88.1908,88.2457,82353.0
2020-03-06 13:35:00,96.4,96.57,96.25,96.53,47990.0,88.2457,88.4014,88.1084,88.3647,47990.0
2020-03-06 13:40:00,96.54,96.64,96.34,96.37,89108.0,88.3739,88.4654,88.1908,88.2183,89108.0
2020-03-06 13:45:00,96.37,96.39,96.04,96.09,109918.0,88.2183,88.2366,87.9162,87.962,109918.0
2020-03-06 13:50:00,96.08,96.19,95.77,95.78,96394.0,87.9528,88.0535,87.669,87.6782,96394.0
2020-03-06 13:55:00,95.79,95.95,95.78,95.84,63776.0,87.6873,87.8338,87.6782,87.7331,63776.0
2020-03-06 14:00:00,95.85,95.85,95.61,95.74,203829.0,87.7423,87.7423,87.5226,87.6416,203829.0
2020-03-06 14:05:00,95.74,95.85,95.52,95.66,101095.0,87.6416,87.7423,87.4402,87.5683,101095.0
2020-03-06 14:10:00,95.65,95.87,95.57,95.75,67947.0,87.5592,87.7606,87.4859,87.6507,67947.0
2020-03-06 14:15:00,95.74,95.85,95.64,95.74,72249.0,87.6416,87.7423,87.55,87.6416,72249.0
2020-03-06 14:20:00,95.73,95.93,95.62,95.83,133152.0,87.6324,87.8155,87.5317,87.724,133152.0
2020-03-06 14:25:00,95.81,96.1,95.81,95.99,88300.0,87.7056,87.9711,87.7056,87.8704,88300.0
2020-03-06 14:30:00,96.0,96.07,95.64,95.66,76927.0,87.8796,87.9437,87.55,87.5683,76927.0
2020-03-06 14:35:00,95.67,95.69,95.47,95.5,108790.0,87.5775,87.5958,87.3944,87.4219,108790.0
2020-03-06 14:40:00,95.52,95.6,95.34,95.47,95441.0,87.4402,87.5134,87.2754,87.3944,95441.0
2020-03-06 14:45:00,95.47,95.68,95.26,95.26,130355.0,87.3944,87.5866,87.2022,87.2022,130355.0
2020-03-06 14:50:00,95.25,95.3,95.05,95.16,90390.0,87.193,87.2388,87.0099,87.1106,90390.0
2020-03-06 14:55:00,95.17,95.41,95.15,95.18,108258.0,87.1198,87.3395,87.1015,87.1289,108258.0
2020-03-06 15:00:00,95.18,95.32,95.01,95.07,89494.0,87.1289,87.2571,86.9733,87.0282,89494.0
2020-03-06 15:05:00,95.08,95.17,94.94,95.01,120050.0,87.0374,87.1198,86.9092,86.9733,120050.0
2020-03-06 15:10:00,95.02,95.53,95.0,95.21,148550.0,86.9825,87.4493,86.9642,87.1564,148550.0
2020-03-06 15:15:00,95.21,95.73,95.2,95.67,181503.0,87.1564,87.6324,87.1472,87.5775,181503.0
2020-03-06 15:20:00,95.71,95.82,95.54,95.81,294564.0,87.6141,87.7148,87.4585,87.7056,294564.0
2020-03-06 15:25:00,95.8,95.92,95.55,95.61,205336.0,87.6965,87.8063,87.4676,87.5226,205336.0
2020-03-06 15:30:00,95.58,96.38,95.5,96.3,335140.0,87.4951,88.2274,87.4219,88.1542,335140.0
2020-03-06 15:35:00,96.29,96.57,95.94,95.97,293457.0,88.145,88.4014,87.8247,87.8521,293457.0
2020-03-06 15:40:00,96.0,96.58,95.94,96.54,434696.0,87.8796,88.4105,87.8247,88.3739,434696.0
2020-03-06 15:45:00,96.54,96.83,96.4,96.66,724754.0,88.3739,88.6394,88.2457,88.4837,724754.0
2020-03-06 15:50:00,96.66,97.34,96.62,97.04,728876.0,88.4837,89.1062,88.4471,88.8316,728876.0
2020-03-06 15:55:00,97.05,97.5,97.02,97.15,1168765.0,88.8408,89.2527,88.8133,88.9323,1168765.0
2020-03-09 09:30:00,91.4,91.86,91.11,91.78,156863.0,83.6687,84.0898,83.4032,84.0165,156863.0
2020-03-09 09:35:00,91.78,91.78,91.78,91.78,0.0,84.0165,84.0165,84.0165,84.0165,0.0
2020-03-09 09:40:00,91.78,91.78,91.78,91.78,0.0,84.0165,84.0165,84.0165,84.0165,0.0
2020-03-09 09:45:00,90.01,91.9,90.01,91.34,55195.0,82.3963,84.1264,82.3963,83.6138,55195.0
2020-03-09 09:50:00,91.22,92.2,90.97,91.9,209349.0,83.5039,84.401,83.2751,84.1264,209349.0
2020-03-09 09:55:00,91.89,92.98,91.89,92.21,102755.0,84.1172,85.115,84.1172,84.4102,102755.0
2020-03-09 10:00:00,92.14,92.42,91.95,92.06,899635.0,84.3461,84.6024,84.1722,84.2729,899635.0
2020-03-09 10:05:00,92.06,92.88,91.96,92.78,276757.0,84.2729,85.0235,84.1813,84.9319,276757.0
2020-03-09 10:10:00,92.82,92.89,92.4,92.58,247401.0,84.9686,85.0326,84.5841,84.7489,247401.0
2020-03-09 10:15:00,92.58,93.04,92.56,92.64,264311.0,84.7489,85.17,84.7306,84.8038,264311.0
2020-03-09 10:20:00,92.68,92.73,92.22,92.4,239095.0,84.8404,84.8862,84.4193,84.5841,239095.0
2020-03-09 10:25:00,92.41,92.86,92.23,92.55,224232.0,84.5932,85.0052,84.4285,84.7214,224232.0
2020-03-09 10:30:00,92.54,92.97,92.45,92.86,164186.0,84.7123,85.1059,84.6299,85.0052,164186.0
2020-03-09 10:35:00,92.87,92.95,92.44,92.94,267151.0,85.0143,85.0876,84.6207,85.0784,267151.0
2020-03-09 10:40:00,92.93,93.03,92.63,92.82,283555.0,85.0693,85.1608,84.7946,84.9686,283555.0
2020-03-09 10:45:00,92.84,92.95,92.46,92.5,170725.0,84.9869,85.0876,84.639,84.6756,170725.0
2020-03-09 10:50:00,92.48,92.5,92.08,92.11,270981.0,84.6573,84.6756,84.2912,84.3186,270981.0
2020-03-09 10:55:00,92.09,92.16,91.77,91.78,332587.0,84.3003,84.3644,84.0074,84.0165,332587.0
2020-03-09 11:00:00,91.76,91.93,91.57,91.72,301506.0,83.9982,84.1538,83.8243,83.9616,301506.0
2020-03-09 11:05:00,91.72,91.87,91.66,91.82,244076.0,83.9616,84.0989,83.9067,84.0532,244076.0
2020-03-09 11:10:00,91.82,92.26,91.76,92.18,366191.0,84.0532,84.4559,83.9982,84.3827,366191.0
2020-03-09 11:15:00,92.14,92.81,92.1,92.69,344003.0,84.3461,84.9594,84.3095,84.8496,344003.0
2020-03-09 11:20:00,92.69,92.99,92.64,92.98,277766.0,84.8496,85.1242,84.8038,85.115,277766.0
2020-03-09 11:25:00,92.99,93.16,92.88,93.01,400810.0,85.1242,85.2798,85.0235,85.1425,400810.0
2020-03-09 11:30:00,93.0,93.15,92.77,93.11,268613.0,85.1333,85.2707,84.9228,85.234,268613.0
2020-03-09 11:35:00,93.1,93.83,93.07,93.77,247217.0,85.2249,85.8931,85.1974,85.8382,247217.0
2020-03-09 11:40:00,93.77,94.03,93.65,94.01,314590.0,85.8382,86.0762,85.7284,86.0579,314590.0
2020-03-09 11:45:00,94.01,94.12,93.85,94.1,269816.0,86.0579,86.1586,85.9114,86.1403,269816.0
2020-03-09 11:50:00,94.09,94.23,93.86,93.92,192377.0,86.1311,86.2593,85.9206,85.9755,192377.0
2020-03-09 11:55:00,93.91,94.01,93.73,93.74,183784.0,85.9664,86.0579,85.8016,85.8107,183784.0
2020-03-09 12:00:00,93.72,93.75,93.3,93.54,222590.0,85.7924,85.8199,85.408,85.6277,222590.0
2020-03-09 12:05:00,93.54,94.12,93.51,94.07,223937.0,85.6277,86.1586,85.6002,86.1128,223937.0
2020-03-09 12:10:00,94.07,94.28,93.86,93.89,235631.0,86.1128,86.3051,85.9206,85.9481,235631.0
2020-03-09 12:15:00,93.91,94.04,93.56,93.66,214149.0,85.9664,86.0854,85.646,85.7375,214149.0
2020-03-09 12:20:00,93.66,93.78,93.45,93.53,162253.0,85.7375,85.8474,85.5453,85.6185,162253.0
2020-03-09 12:25:00,93.52,93.58,93.22,93.24,173629.0,85.6094,85.6643,85.3347,85.353,173629.0
2020-03-09 12:30:00,93.24,93.35,92.96,93.05,221986.0,85.353,85.4537,85.0967,85.1791,221986.0
2020-03-09 12:35:00,93.04,93.12,92.74,93.07,232985.0,85.17,85.2432,84.8953,85.1974,232985.0
2020-03-09 12:40:00,93.07,93.22,92.56,92.68,218882.0,85.1974,85.3347,84.7306,84.8404,218882.0
2020-03-09 12:45:00,92.69,92.89,92.59,92.67,170868.0,84.8496,85.0326,84.758,84.8313,170868.0
2020-03-09 12:50:00,92.69,92.92,92.62,92.86,189199.0,84.8496,85.0601,84.7855,85.0052,189199.0
2020-03-09 12:55:00,92.88,93.02,92.71,92.85,191700.0,85.0235,85.1516,84.8679,84.996,191700.0
2020-03-09 13:00:00,92.84,93.21,92.73,92.79,234530.0,84.9869,85.3256,84.8862,84.9411,234530.0
2020-03-09 13:05:00,92.79,93.01,92.58,92.84,124319.0,84.9411,85.1425,84.7489,84.9869,124319.0
2020-03-09 13:10:00,92.83,93.27,92.81,93.21,143790.0,84.9777,85.3805,84.9594,85.3256,143790.0
2020-03-09 13:15:00,93.19,93.2,92.83,92.87,133165.0,85.3073,85.3164,84.9777,85.0143,133165.0
2020-03-09 13:20:00,92.83,92.89,92.49,92.71,172080.0,84.9777,85.0326,84.6665,84.8679,172080.0
2020-03-09 13:25:00,92.73,92.78,92.4,92.53,110377.0,84.8862,84.9319,84.5841,84.7031,110377.0
2020-03-09 13:30:00,92.53,92.54,92.17,92.22,210062.0,84.7031,84.7123,84.3735,84.4193,210062.0
2020-03-09 13:35:00,92.21,92.35,92.01,92.04,90171.0,84.4102,84.5383,84.2271,84.2545,90171.0
2020-03-09 13:40:00,92.03,92.21,91.75,91.91,100049.0,84.2454,84.4102,83.9891,84.1355,100049.0
2020-03-09 13:45:00,91.92,92.25,91.86,92.08,132561.0,84.1447,84.4468,84.0898,84.2912,132561.0
2020-03-09 13:50:00,92.06,92.07,91.65,91.69,54362.0,84.2729,84.282,83.8975,83.9341,54362.0
2020-03-09 13:55:00,91.72,92.06,91.61,91.84,271315.0,83.9616,84.2729,83.8609,84.0715,271315.0
2020-03-09 14:00:00,91.87,91.97,91.45,91.48,162736.0,84.0989,84.1905,83.7145,83.7419,162736.0
2020-03-09 14:05:00,91.46,91.78,91.33,91.5,243499.0,83.7236,84.0165,83.6046,83.7602,243499.0
2020-03-09 14:10:00,91.49,91.98,91.43,91.98,127193.0,83.7511,84.1996,83.6961,84.1996,127193.0
2020-03-09 14:15:00,92.01,92.41,91.98,92.15,194134.0,84.2271,84.5932,84.1996,84.3552,194134.0
2020-03-09 14:20:00,92.17,92.34,91.92,92.02,106031.0,84.3735,84.5292,84.1447,84.2362,106031.0
2020-03-09 14:25:00,92.03,92.03,91.66,91.67,90711.0,84.2454,84.2454,83.9067,83.9158,90711.0
2020-03-09 14:30:00,91.68,91.77,91.42,91.64,194888.0,83.925,84.0074,83.687,83.8884,194888.0
2020-03-09 14:35:00,91.64,91.92,91.36,91.83,184111.0,83.8884,84.1447,83.6321,84.0623,184111.0
2020-03-09 14:40:00,91.85,91.89,91.16,91.31,223959.0,84.0806,84.1172,83.449,83.5863,223959.0
2020-03-09 14:45:00,91.33,91.86,91.25,91.48,262780.0,83.6046,84.0898,83.5314,83.7419,262780.0
2020-03-09 14:50:00,91.48,92.29,91.48,92.24,324329.0,83.7419,84.4834,83.7419,84.4376,324329.0
2020-03-09 14:55:00,92.25,92.61,92.16,92.29,474192.0,84.4468,84.7763,84.3644,84.4834,474192.0
2020-03-09 15:00:00,92.29,92.8,91.99,92.62,345013.0,84.4834,84.9503,84.2088,84.7855,345013.0
2020-03-09 15:05:00,92.69,92.8,92.38,92.54,290722.0,84.8496,84.9503,84.5658,84.7123,290722.0
2020-03-09 15:10:00,92.55,92.55,92.03,92.1,363539.0,84.7214,84.7214,84.2454,84.3095,363539.0
2020-03-09 15:15:00,92.09,92.68,91.99,92.28,235836.0,84.3003,84.8404,84.2088,84.4742,235836.0
2020-03-09 15:20:00,92.28,92.7,92.11,92.63,253513.0,84.4742,84.8587,84.3186,84.7946,253513.0
2020-03-09 15:25:00,92.65,93.11,92.65,92.78,402284.0,84.8129,85.234,84.8129,84.9319,402284.0
2020-03-09 15:30:00,92.76,92.76,92.33,92.44,515377.0,84.9136,84.9136,84.52,84.6207,515377.0
2020-03-09 15:35:00,92.46,93.14,92.46,93.14,396726.0,84.639,85.2615,84.639,85.2615,396726.0
2020-03-09 15:40:00,93.1,93.25,92.88,92.98,344396.0,85.2249,85.3622,85.0235,85.115,344396.0
2020-03-09 15:45:00,92.97,93.26,92.63,93.0,796981.0,85.1059,85.3713,84.7946,85.1333,796981.0
2020-03-09 15:50:00,92.98,93.12,92.49,93.09,599465.0,85.115,85.2432,84.6665,85.2157,599465.0
2020-03-09 15:55:00,93.06,93.06,92.02,92.08,1283086.0,85.1883,85.1883,84.2362,84.2912,1283086.0
2020-03-10 09:30:00,94.76,94.88,94.36,94.73,219025.0,86.7445,86.8543,86.3783,86.717,219025.0
2020-03-10 09:35:00,94.73,94.79,94.17,94.41,459370.0,86.717,86.7719,86.2044,86.4241,459370.0
2020-03-10 09:40:00,94.4,94.46,93.82,94.08,437101.0,86.4149,86.4698,85.884,86.122,437101.0
2020-03-10 09:45:00,94.09,94.14,93.8,94.02,451506.0,86.1311,86.1769,85.8657,86.0671,451506.0
2020-03-10 09:50:00,93.98,94.09,93.81,93.95,230350.0,86.0304,86.1311,85.8748,86.003,230350.0
2020-03-10 09:55:00,93.96,94.25,93.92,94.1,315616.0,86.0121,86.2776,85.9755,86.1403,315616.0
2020-03-10 10:00:00,94.11,94.18,93.86,94.09,175136.0,86.1494,86.2135,85.9206,86.1311,175136.0
2020-03-10 10:05:00,94.08,94.21,93.92,94.17,315344.0,86.122,86.241,85.9755,86.2044,315344.0
2020-03-10 10:10:00,94.14,94.31,94.14,94.25,154007.0,86.1769,86.3325,86.1769,86.2776,154007.0
2020-03-10 10:15:00,94.25,94.33,93.93,93.97,162749.0,86.2776,86.3508,85.9847,86.0213,162749.0
2020-03-10 10:20:00,94.0,94.2,93.7,93.78,281069.0,86.0488,86.2318,85.7741,85.8474,281069.0
2020-03-10 10:25:00,93.78,93.78,93.28,93.34,225122.0,85.8474,85.8474,85.3897,85.4446,225122.0
2020-03-10 10:30:00,93.33,93.38,93.0,93.18,278568.0,85.4354,85.4812,85.1333,85.2981,278568.0
2020-03-10 10:35:00,93.2,93.33,93.06,93.23,165572.0,85.3164,85.4354,85.1883,85.3439,165572.0
2020-03-10 10:40:00,93.23,93.31,92.99,93.07,210787.0,85.3439,85.4171,85.1242,85.1974,210787.0
2020-03-10 10:45:00,93.04,93.12,92.68,92.71,311587.0,85.17,85.2432,84.8404,84.8679,311587.0
2020-03-10 10:50:00,92.69,92.78,92.28,92.29,231740.0,84.8496,84.9319,84.4742,84.4834,231740.0
2020-03-10 10:55:00,92.28,92.75,92.28,92.37,368107.0,84.4742,84.9045,84.4742,84.5566,368107.0
2020-03-10 11:00:00,92.37,92.71,92.28,92.59,157961.0,84.5566,84.8679,84.4742,84.758,157961.0
2020-03-10 11:05:00,92.58,93.08,92.53,93.0,166348.0,84.7489,85.2066,84.7031,85.1333,166348.0
2020-03-10 11:10:00,92.97,93.03,92.33,92.33,276933.0,85.1059,85.1608,84.52,84.52,276933.0
2020-03-10 11:15:00,92.33,92.56,92.13,92.17,256685.0,84.52,84.7306,84.3369,84.3735,256685.0
2020-03-10 11:20:00,92.18,92.27,91.68,91.68,182745.0,84.3827,84.4651,83.925,83.925,182745.0
2020-03-10 11:25:00,91.68,91.96,91.33,91.42,347680.0,83.925,84.1813,83.6046,83.687,347680.0
2020-03-10 11:30:00,91.41,91.57,91.21,91.26,240982.0,83.6778,83.8243,83.4948,83.5405,240982.0
2020-03-10 11:35:00,91.25,91.45,90.94,91.39,241622.0,83.5314,83.7145,83.2476,83.6595,241622.0
2020-03-10 11:40:00,91.41,92.03,91.22,92.0,396878.0,83.6778,84.2454,83.5039,84.2179,396878.0
2020-03-10 11:45:00,91.99,92.44,91.9,92.26,361733.0,84.2088,84.6207,84.1264,84.4559,361733.0
2020-03-10 11:50:00,92.25,92.39,91.68,91.8,329543.0,84.4468,84.5749,83.925,84.0348,329543.0
2020-03-10 11:55:00,91.79,92.1,91.62,91.86,266569.0,84.0257,84.3095,83.8701,84.0898,266569.0
2020-03-10 12:00:00,91.87,92.73,91.87,92.39,386732.0,84.0989,84.8862,84.0989,84.5749,386732.0
2020-03-10 12:05:00,92.4,92.71,92.29,92.62,427811.0,84.5841,84.8679,84.4834,84.7855,427811.0
2020-03-10 12:10:00,92.63,93.22,92.62,93.19,332471.0,84.7946,85.3347,84.7855,85.3073,332471.0
2020-03-10 12:15:00,93.2,93.48,93.06,93.22,205925.0,85.3164,85.5727,85.1883,85.3347,205925.0
2020-03-10 12:20:00,93.22,93.23,92.78,92.9,121833.0,85.3347,85.3439,84.9319,85.0418,121833.0
2020-03-10 12:25:00,92.89,92.9,92.29,92.3,215892.0,85.0326,85.0418,84.4834,84.4926,215892.0
2020-03-10 12:30:00,92.27,92.28,91.55,91.74,327867.0,84.4651,84.4742,83.806,83.9799,327867.0
2020-03-10 12:35:00,91.73,92.25,91.52,92.17,358452.0,83.9708,84.4468,83.7785,84.3735,358452.0
2020-03-10 12:40:00,92.16,92.46,91.8,92.44,1024996.0,84.3644,84.639,84.0348,84.6207,1024996.0
2020-03-10 12:45:00,92.42,92.61,92.23,92.38,324599.0,84.6024,84.7763,84.4285,84.5658,324599.0
2020-03-10 12:50:00,92.36,92.84,92.27,92.76,225469.0,84.5475,84.9869,84.4651,84.9136,225469.0
2020-03-10 12:55:00,92.78,92.86,92.52,92.54,153862.0,84.9319,85.0052,84.6939,84.7123,153862.0
2020-03-10 13:00:00,92.52,92.55,92.01,92.24,367611.0,84.6939,84.7214,84.2271,84.4376,367611.0
2020-03-10 13:05:00,92.24,92.94,92.09,92.94,503952.0,84.4376,85.0784,84.3003,85.0784,503952.0
2020-03-10 13:10:00,92.96,92.99,92.63,92.92,242860.0,85.0967,85.1242,84.7946,85.0601,242860.0
2020-03-10 13:15:00,92.93,93.2,92.62,93.05,344710.0,85.0693,85.3164,84.7855,85.1791,344710.0
2020-03-10 13:20:00,93.06,93.39,93.03,93.09,265134.0,85.1883,85.4904,85.1608,85.2157,265134.0
2020-03-10 13:25:00,93.07,93.09,92.62,92.76,162112.0,85.1974,85.2157,84.7855,84.9136,162112.0
2020-03-10 13:30:00,92.77,92.99,92.44,92.92,170849.0,84.9228,85.1242,84.6207,85.0601,170849.0
2020-03-10 13:35:00,92.94,92.95,92.34,92.56,282528.0,85.0784,85.0876,84.5292,84.7306,282528.0
2020-03-10 13:40:00,92.57,92.71,92.31,92.47,275240.0,84.7397,84.8679,84.5017,84.6482,275240.0
2020-03-10 13:45:00,92.46,92.46,92.07,92.16,258137.0,84.639,84.639,84.282,84.3644,258137.0
2020-03-10 13:50:00,92.15,92.3,91.92,91.94,279648.0,84.3552,84.4926,84.1447,84.163,279648.0
2020-03-10 13:55:00,91.95,92.26,91.84,92.11,362592.0,84.1722,84.4559,84.0715,84.3186,362592.0
2020-03-10 14:00:00,92.12,92.14,91.77,91.9,361046.0,84.3278,84.3461,84.0074,84.1264,361046.0
2020-03-10 14:05:00,91.9,92.25,91.75,92.24,353802.0,84.1264,84.4468,83.9891,84.4376,353802.0
2020-03-10 14:10:00,92.21,92.47,92.07,92.44,262530.0,84.4102,84.6482,84.282,84.6207,262530.0
2020-03-10 14:15:00,92.43,92.53,92.21,92.32,143282.0,84.6116,84.7031,84.4102,84.5109,143282.0
2020-03-10 14:20:00,92.34,92.5,91.86,91.86,167960.0,84.5292,84.6756,84.0898,84.0898,167960.0
2020-03-10 14:25:00,91.86,92.49,91.84,92.38,194604.0,84.0898,84.6665,84.0715,84.5658,194604.0
2020-03-10 14:30:00,92.4,92.74,92.32,92.72,145393.0,84.5841,84.8953,84.5109,84.877,145393.0
2020-03-10 14:35:00,92.69,92.98,92.62,92.68,217329.0,84.8496,85.115,84.7855,84.8404,217329.0
2020-03-10 14:40:00,92.68,93.35,92.62,93.31,310065.0,84.8404,85.4537,84.7855,85.4171,310065.0
2020-03-10 14:45:00,93.27,93.86,93.22,93.83,191132.0,85.3805,85.9206,85.3347,85.8931,191132.0
2020-03-10 14:50:00,93.85,93.85,93.33,93.65,295436.0,85.9114,85.9114,85.4354,85.7284,295436.0
2020-03-10 14:55:00,93.67,93.83,93.19,93.48,179281.0,85.7467,85.8931,85.3073,85.5727,179281.0
2020-03-10 15:00:00,93.49,93.87,93.28,93.85,265549.0,85.5819,85.9297,85.3897,85.9114,265549.0
2020-03-10 15:05:00,93.87,94.03,93.76,93.79,219486.0,85.9297,86.0762,85.8291,85.8565,219486.0
2020-03-10 15:10:00,93.8,94.18,93.78,94.02,155377.0,85.8657,86.2135,85.8474,86.0671,155377.0
2020-03-10 15:15:00,94.03,94.65,93.74,94.57,343847.0,86.0762,86.6438,85.8107,86.5705,343847.0
2020-03-10 15:20:00,94.53,94.73,94.31,94.42,339641.0,86.5339,86.717,86.3325,86.4332,339641.0
2020-03-10 15:25:00,94.41,94.42,93.81,93.96,389774.0,86.4241,86.4332,85.8748,86.0121,389774.0
2020-03-10 15:30:00,93.96,94.3,93.64,93.83,431913.0,86.0121,86.3234,85.7192,85.8931,431913.0
2020-03-10 15:35:00,93.83,94.56,93.74,94.46,370320.0,85.8931,86.5614,85.8107,86.4698,370320.0
2020-03-10 15:40:00,94.46,94.67,94.3,94.34,408274.0,86.4698,86.6621,86.3234,86.36,408274.0
2020-03-10 15:45:00,94.35,94.91,94.34,94.82,457526.0,86.3691,86.8818,86.36,86.7994,457526.0
2020-03-10 15:50:00,94.78,95.18,94.75,95.18,638612.0,86.7628,87.1289,86.7353,87.1289,638612.0
2020-03-10 15:55:00,95.18,95.43,95.0,95.31,1383887.0,87.1289,87.3578,86.9642,87.2479,1383887.0
2020-03-11 09:30:00,93.01,93.67,93.01,93.44,292514.0,85.1425,85.7467,85.1425,85.5361,292514.0
2020-03-11 09:35:00,93.48,93.51,92.79,92.83,301778.0,85.5727,85.6002,84.9411,84.9777,301778.0
2020-03-11 09:40:00,92.87,93.31,92.54,93.0,354730.0,85.0143,85.4171,84.7123,85.1333,354730.0
2020-03-11 09:45:00,92.99,93.15,92.8,92.83,212252.0,85.1242,85.2707,84.9503,84.9777,212252.0
2020-03-11 09:50:00,92.83,93.16,92.68,93.13,217599.0,84.9777,85.2798,84.8404,85.2523,217599.0
2020-03-11 09:55:00,93.11,93.35,92.93,93.3,224568.0,85.234,85.4537,85.0693,85.408,224568.0
2020-03-11 10:00:00,93.29,93.42,93.07,93.23,258190.0,85.3988,85.5178,85.1974,85.3439,258190.0
2020-03-11 10:05:00,93.23,93.56,93.19,93.46,217017.0,85.3439,85.646,85.3073,85.5544,217017.0
2020-03-11 10:10:00,93.47,93.54,93.28,93.37,194302.0,85.5636,85.6277,85.3897,85.472,194302.0
2020-03-11 10:15:00,93.35,93.44,93.22,93.34,186175.0,85.4537,85.5361,85.3347,85.4446,186175.0
2020-03-11 10:20:00,93.33,93.37,93.15,93.25,195132.0,85.4354,85.472,85.2707,85.3622,195132.0
2020-03-11 10:25:00,93.27,93.47,92.99,93.04,215942.0,85.3805,85.5636,85.1242,85.17,215942.0
2020-03-11 10:30:00,93.03,93.32,92.91,93.28,247699.0,85.1608,85.4263,85.051,85.3897,247699.0
2020-03-11 10:35:00,93.27,93.28,92.93,93.2,265999.0,85.3805,85.3897,85.0693,85.3164,265999.0
2020-03-11 10:40:00,93.19,93.3,92.96,92.97,284549.0,85.3073,85.408,85.0967,85.1059,284549.0
2020-03-11 10:45:00,92.98,93.37,92.77,92.81,422536.0,85.115,85.472,84.9228,84.9594,422536.0
2020-03-11 10:50:00,92.84,92.87,92.65,92.66,154740.0,84.9869,85.0143,84.8129,84.8221,154740.0
2020-03-11 10:55:00,92.65,92.94,92.5,92.86,419900.0,84.8129,85.0784,84.6756,85.0052,419900.0
2020-03-11 11:00:00,92.87,93.25,92.8,92.81,386456.0,85.0143,85.3622,84.9503,84.9594,386456.0
2020-03-11 11:05:00,92.81,92.9,92.5,92.86,227152.0,84.9594,85.0418,84.6756,85.0052,227152.0
2020-03-11 11:10:00,92.87,92.99,92.66,92.77,244996.0,85.0143,85.1242,84.8221,84.9228,244996.0
2020-03-11 11:15:00,92.75,92.78,92.32,92.34,286355.0,84.9045,84.9319,84.5109,84.5292,286355.0
2020-03-11 11:20:00,92.35,92.44,92.08,92.1,202115.0,84.5383,84.6207,84.2912,84.3095,202115.0
2020-03-11 11:25:00,92.1,92.34,92.1,92.23,167425.0,84.3095,84.5292,84.3095,84.4285,167425.0
2020-03-11 11:30:00,92.25,92.51,92.13,92.47,165008.0,84.4468,84.6848,84.3369,84.6482,165008.0
2020-03-11 11:35:00,92.47,92.65,92.3,92.61,118558.0,84.6482,84.8129,84.4926,84.7763,118558.0
2020-03-11 11:40:00,92.6,92.69,92.34,92.37,196143.0,84.7672,84.8496,84.5292,84.5566,196143.0
2020-03-11 11:45:00,92.38,92.58,92.22,92.55,138027.0,84.5658,84.7489,84.4193,84.7214,138027.0
2020-03-11 11:50:00,92.55,92.73,92.34,92.37,127999.0,84.7214,84.8862,84.5292,84.5566,127999.0
2020-03-11 11:55:00,92.38,92.73,92.25,92.67,131183.0,84.5658,84.8862,84.4468,84.8313,131183.0
2020-03-11 12:00:00,92.67,92.82,92.47,92.78,120252.0,84.8313,84.9686,84.6482,84.9319,120252.0
2020-03-11 12:05:00,92.79,93.08,92.78,93.07,299204.0,84.9411,85.2066,84.9319,85.1974,299204.0
2020-03-11 12:10:00,93.08,93.33,93.04,93.23,103534.0,85.2066,85.4354,85.17,85.3439,103534.0
2020-03-11 12:15:00,93.25,93.49,93.15,93.34,512863.0,85.3622,85.5819,85.2707,85.4446,512863.0
2020-03-11 12:20:00,93.33,93.44,92.96,93.01,210344.0,85.4354,85.5361,85.0967,85.1425,210344.0
2020-03-11 12:25:00,93.01,93.01,92.67,92.7,234161.0,85.1425,85.1425,84.8313,84.8587,234161.0
2020-03-11 12:30:00,92.7,92.81,92.42,92.57,241401.0,84.8587,84.9594,84.6024,84.7397,241401.0
2020-03-11 12:35:00,92.58,92.66,92.35,92.39,91016.0,84.7489,84.8221,84.5383,84.5749,91016.0
2020-03-11 12:40:00,92.4,92.48,92.04,92.18,158210.0,84.5841,84.6573,84.2545,84.3827,158210.0
2020-03-11 12:45:00,92.19,92.34,92.0,92.12,174495.0,84.3919,84.5292,84.2179,84.3278,174495.0
2020-03-11 12:50:00,92.15,92.38,92.07,92.09,91362.0,84.3552,84.5658,84.282,84.3003,91362.0
2020-03-11 12:55:00,92.08,92.26,91.92,92.2,203177.0,84.2912,84.4559,84.1447,84.401,203177.0
2020-03-11 13:00:00,92.18,92.19,91.71,91.73,245708.0,84.3827,84.3919,83.9525,83.9708,245708.0
2020-03-11 13:05:00,91.73,91.89,91.61,91.66,109927.0,83.9708,84.1172,83.8609,83.9067,109927.0
2020-03-11 13:10:00,91.69,91.79,91.6,91.61,150101.0,83.9341,84.0257,83.8518,83.8609,150101.0
2020-03-11 13:15:00,91.61,91.97,91.6,91.92,194784.0,83.8609,84.1905,83.8518,84.1447,194784.0
2020-03-11 13:20:00,91.9,92.05,91.78,91.84,184874.0,84.1264,84.2637,84.0165,84.0715,184874.0
2020-03-11 13:25:00,91.84,92.3,91.8,92.24,149345.0,84.0715,84.4926,84.0348,84.4376,149345.0
2020-03-11 13:30:00,92.26,92.39,91.98,92.03,242832.0,84.4559,84.5749,84.1996,84.2454,242832.0
2020-03-11 13:35:00,92.04,92.06,91.86,91.92,181183.0,84.2545,84.2729,84.0898,84.1447,181183.0
2020-03-11 13:40:00,91.91,91.97,91.73,91.78,269874.0,84.1355,84.1905,83.9708,84.0165,269874.0
2020-03-11 13:45:00,91.76,92.17,91.71,92.09,275311.0,83.9982,84.3735,83.9525,84.3003,275311.0
2020-03-11 13:50:00,92.09,92.11,91.76,91.85,357565.0,84.3003,84.3186,83.9982,84.0806,357565.0
2020-03-11 13:55:00,91.85,92.21,91.85,91.98,258172.0,84.0806,84.4102,84.0806,84.1996,258172.0
2020-03-11 14:00:00,91.99,92.12,91.61,91.63,239623.0,84.2088,84.3278,83.8609,83.8792,239623.0
2020-03-11 14:05:00,91.64,91.94,91.46,91.5,222536.0,83.8884,84.163,83.7236,83.7602,222536.0
2020-03-11 14:10:00,91.52,91.59,91.39,91.54,185781.0,83.7785,83.8426,83.6595,83.7968,185781.0
2020-03-11 14:15:00,91.53,91.78,91.5,91.5,118192.0,83.7877,84.0165,83.7602,83.7602,118192.0
2020-03-11 14:20:00,91.51,91.68,91.43,91.53,159514.0,83.7694,83.925,83.6961,83.7877,159514.0
2020-03-11 14:25:00,91.53,91.68,91.47,91.53,110521.0,83.7877,83.925,83.7328,83.7877,110521.0
2020-03-11 14:30:00,91.52,92.0,91.48,91.58,201585.0,83.7785,84.2179,83.7419,83.8335,201585.0
2020-03-11 14:35:00,91.61,91.88,91.5,91.77,215364.0,83.8609,84.1081,83.7602,84.0074,215364.0
2020-03-11 14:40:00,91.76,92.15,91.56,91.66,304166.0,83.9982,84.3552,83.8151,83.9067,304166.0
2020-03-11 14:45:00,91.68,91.92,91.42,91.47,248722.0,83.925,84.1447,83.687,83.7328,248722.0
2020-03-11 14:50:00,91.48,91.68,91.16,91.33,229999.0,83.7419,83.925,83.449,83.6046,229999.0
2020-03-11 14:55:00,91.33,91.59,91.19,91.23,171374.0,83.6046,83.8426,83.4764,83.5131,171374.0
2020-03-11 15:00:00,91.22,91.38,90.82,90.84,339086.0,83.5039,83.6504,83.1377,83.156,339086.0
2020-03-11 15:05:00,90.85,90.89,90.49,90.59,631479.0,83.1652,83.2018,82.8357,82.9272,631479.0
2020-03-11 15:10:00,90.59,90.88,90.45,90.48,264588.0,82.9272,83.1927,82.799,82.8265,264588.0
2020-03-11 15:15:00,90.49,90.95,90.46,90.84,273421.0,82.8357,83.2567,82.8082,83.156,273421.0
2020-03-11 15:20:00,90.85,90.92,90.48,90.53,402675.0,83.1652,83.2293,82.8265,82.8723,402675.0
2020-03-11 15:25:00,90.53,91.25,90.53,91.17,348664.0,82.8723,83.5314,82.8723,83.4581,348664.0
2020-03-11 15:30:00,91.15,91.93,91.04,91.69,493623.0,83.4398,84.1538,83.3391,83.9341,493623.0
2020-03-11 15:35:00,91.69,92.08,91.54,91.84,415245.0,83.9341,84.2912,83.7968,84.0715,415245.0
2020-03-11 15:40:00,91.87,92.14,91.69,91.76,417855.0,84.0989,84.3461,83.9341,83.9982,417855.0
2020-03-11 15:45:00,91.78,92.14,91.55,91.85,533502.0,84.0165,84.3461,83.806,84.0806,533502.0
2020-03-11 15:50:00,91.84,92.27,91.24,91.8,806242.0,84.0715,84.4651,83.5222,84.0348,806242.0
2020-03-11 15:55:00,91.8,92.0,91.5,91.62,1419696.0,84.0348,84.2179,83.7602,83.8701,1419696.0
2020-03-12 09:30:00,86.01,87.57,86.0,86.65,400493.0,78.7346,80.1627,78.7255,79.3205,400493.0
2020-03-12 09:35:00,86.64,86.98,86.62,86.76,68479.0,79.3113,79.6226,79.293,79.4212,68479.0
2020-03-12 09:40:00,86.76,86.76,86.76,86.76,0.0,79.4212,79.4212,79.4212,79.4212,0.0
2020-03-12 09:45:00,86.76,86.76,86.76,86.76,0.0,79.4212,79.4212,79.4212,79.4212,0.0
2020-03-12 09:50:00,82.9,87.01,82.9,85.43,188571.0,75.8877,79.65,75.8877,78.2037,188571.0
2020-03-12 09:55:00,85.42,87.5,85.33,87.48,238550.0,78.1945,80.0986,78.1121,80.0803,238550.0
2020-03-12 10:00:00,87.39,87.39,86.22,86.22,152343.0,79.9979,79.9979,78.9268,78.9268,152343.0
2020-03-12 10:05:00,86.29,86.68,85.75,85.88,201555.0,78.9909,79.3479,78.4966,78.6156,201555.0
2020-03-12 10:10:00,85.87,87.01,85.71,86.68,182512.0,78.6065,79.65,78.46,79.3479,182512.0
2020-03-12 10:15:00,86.71,87.0,86.36,86.6,259942.0,79.3754,79.6409,79.055,79.2747,259942.0
2020-03-12 10:20:00,86.61,86.92,86.27,86.88,389857.0,79.2839,79.5676,78.9726,79.531,389857.0
2020-03-12 10:25:00,86.87,87.55,86.87,87.3,316342.0,79.5219,80.1443,79.5219,79.9155,316342.0
2020-03-12 10:30:00,87.35,88.1,87.15,87.93,314302.0,79.9613,80.6478,79.7782,80.4922,314302.0
2020-03-12 10:35:00,87.93,88.06,87.33,87.36,409299.0,80.4922,80.6112,79.943,79.9704,409299.0
2020-03-12 10:40:00,87.37,87.69,87.03,87.39,388696.0,79.9796,80.2725,79.6683,79.9979,388696.0
2020-03-12 10:45:00,87.36,87.63,86.92,87.15,309330.0,79.9704,80.2176,79.5676,79.7782,309330.0
2020-03-12 10:50:00,87.1,87.59,86.99,87.55,224003.0,79.7324,80.181,79.6317,80.1443,224003.0
2020-03-12 10:55:00,87.51,87.51,87.03,87.03,226218.0,80.1077,80.1077,79.6683,79.6683,226218.0
2020-03-12 11:00:00,87.03,87.04,86.34,86.61,203206.0,79.6683,79.6775,79.0367,79.2839,203206.0
2020-03-12 11:05:00,86.61,86.64,86.21,86.21,166765.0,79.2839,79.3113,78.9177,78.9177,166765.0
2020-03-12 11:10:00,86.21,86.27,86.03,86.06,286410.0,78.9177,78.9726,78.7529,78.7804,286410.0
2020-03-12 11:15:00,86.05,86.5,85.83,86.16,319705.0,78.7712,79.1832,78.5698,78.8719,319705.0
2020-03-12 11:20:00,86.15,86.44,86.01,86.43,138971.0,78.8628,79.1282,78.7346,79.1191,138971.0
2020-03-12 11:25:00,86.42,86.64,86.2,86.36,192725.0,79.1099,79.3113,78.9085,79.055,192725.0
2020-03-12 11:30:00,86.33,86.84,86.09,86.17,250344.0,79.0275,79.4944,78.8078,78.8811,250344.0
2020-03-12 11:35:00,86.19,86.47,85.9,86.04,127096.0,78.8994,79.1557,78.6339,78.7621,127096.0
2020-03-12 11:40:00,86.05,86.26,85.92,86.14,152880.0,78.7712,78.9635,78.6522,78.8536,152880.0
2020-03-12 11:45:00,86.17,86.24,85.97,86.01,228356.0,78.8811,78.9452,78.698,78.7346,228356.0
2020-03-12 11:50:00,86.0,86.02,85.53,85.91,158059.0,78.7255,78.7438,78.2952,78.6431,158059.0
2020-03-12 11:55:00,85.93,86.52,85.93,86.28,196506.0,78.6614,79.2015,78.6614,78.9818,196506.0
2020-03-12 12:00:00,86.27,86.3,85.75,85.75,163956.0,78.9726,79.0001,78.4966,78.4966,163956.0
2020-03-12 12:05:00,85.74,85.81,85.46,85.47,129420.0,78.4874,78.5515,78.2311,78.2403,129420.0
2020-03-12 12:10:00,85.47,85.54,85.13,85.39,142693.0,78.2403,78.3044,77.929,78.1671,142693.0
2020-03-12 12:15:00,85.37,85.75,85.23,85.37,201264.0,78.1487,78.4966,78.0206,78.1487,201264.0
2020-03-12 12:20:00,85.34,86.32,85.33,86.21,148424.0,78.1213,79.0184,78.1121,78.9177,148424.0
2020-03-12 12:25:00,86.17,86.34,86.02,86.07,166512.0,78.8811,79.0367,78.7438,78.7895,166512.0
2020-03-12 12:30:00,86.04,86.04,85.49,85.52,144991.0,78.7621,78.7621,78.2586,78.2861,144991.0
2020-03-12 12:35:00,85.5,85.79,85.33,85.62,80076.0,78.2677,78.5332,78.1121,78.3776,80076.0
2020-03-12 12:40:00,85.55,85.56,85.15,85.28,143043.0,78.3135,78.3227,77.9474,78.0664,143043.0
2020-03-12 12:45:00,85.29,85.71,85.17,85.24,169240.0,78.0755,78.46,77.9657,78.0297,169240.0
2020-03-12 12:50:00,85.28,87.46,85.28,86.93,321106.0,78.0664,80.062,78.0664,79.5768,321106.0
2020-03-12 12:55:00,86.94,88.99,86.72,88.42,544912.0,79.5859,81.4625,79.3846,80.9408,544912.0
2020-03-12 13:00:00,88.45,89.34,87.72,89.11,354162.0,80.9682,81.7829,80.3,81.5724,354162.0
2020-03-12 13:05:00,89.11,89.73,88.09,88.54,671079.0,81.5724,82.1399,80.6387,81.0506,671079.0
2020-03-12 13:10:00,88.51,88.69,86.65,87.4,423229.0,81.0231,81.1879,79.3205,80.007,423229.0
2020-03-12 13:15:00,87.42,87.67,87.05,87.54,248621.0,80.0253,80.2542,79.6866,80.1352,248621.0
2020-03-12 13:20:00,87.53,87.86,87.19,87.45,177487.0,80.126,80.4281,79.8148,80.0528,177487.0
2020-03-12 13:25:00,87.41,87.72,87.02,87.53,155211.0,80.0162,80.3,79.6592,80.126,155211.0
2020-03-12 13:30:00,87.53,87.97,87.03,87.12,190124.0,80.126,80.5288,79.6683,79.7507,190124.0
2020-03-12 13:35:00,87.12,87.19,85.93,85.94,172293.0,79.7507,79.8148,78.6614,78.6705,172293.0
2020-03-12 13:40:00,85.94,86.23,85.68,86.1,132894.0,78.6705,78.936,78.4325,78.817,132894.0
2020-03-12 13:45:00,86.1,86.98,85.94,86.82,172851.0,78.817,79.6226,78.6705,79.4761,172851.0
2020-03-12 13:50:00,86.8,87.18,86.45,86.66,109708.0,79.4578,79.8056,79.1374,79.3296,109708.0
2020-03-12 13:55:00,86.69,87.3,86.6,87.16,121654.0,79.3571,79.9155,79.2747,79.7873,121654.0
2020-03-12 14:00:00,87.22,87.45,86.3,86.89,129876.0,79.8423,80.0528,79.0001,79.5402,129876.0
2020-03-12 14:05:00,86.91,87.16,86.5,86.76,132210.0,79.5585,79.7873,79.1832,79.4212,132210.0
2020-03-12 14:10:00,86.76,86.82,86.03,86.3,144944.0,79.4212,79.4761,78.7529,79.0001,144944.0
2020-03-12 14:15:00,86.25,86.41,85.99,86.03,145661.0,78.9543,79.1008,78.7163,78.7529,145661.0
2020-03-12 14:20:00,86.01,86.21,85.64,85.69,99873.0,78.7346,78.9177,78.3959,78.4417,99873.0
2020-03-12 14:25:00,85.72,86.2,85.55,85.9,108192.0,78.4691,78.9085,78.3135,78.6339,108192.0
2020-03-12 14:30:00,85.88,86.06,85.62,85.68,292690.0,78.6156,78.7804,78.3776,78.4325,292690.0
2020-03-12 14:35:00,85.67,85.81,85.25,85.39,414518.0,78.4234,78.5515,78.0389,78.1671,414518.0
2020-03-12 14:40:00,85.41,85.77,85.35,85.6,208874.0,78.1854,78.5149,78.1304,78.3593,208874.0
2020-03-12 14:45:00,85.6,86.46,85.44,86.44,195555.0,78.3593,79.1465,78.2128,79.1282,195555.0
2020-03-12 14:50:00,86.44,86.73,85.89,85.98,161843.0,79.1282,79.3937,78.6248,78.7071,161843.0
2020-03-12 14:55:00,85.95,86.24,85.53,85.53,154634.0,78.6797,78.9452,78.2952,78.2952,154634.0
2020-03-12 15:00:00,85.56,85.83,85.47,85.53,190081.0,78.3227,78.5698,78.2403,78.2952,190081.0
2020-03-12 15:05:00,85.51,86.26,85.24,86.03,200894.0,78.2769,78.9635,78.0297,78.7529,200894.0
2020-03-12 15:10:00,85.97,86.72,85.93,86.0,227049.0,78.698,79.3846,78.6614,78.7255,227049.0
2020-03-12 15:15:00,85.98,86.0,85.52,85.67,123239.0,78.7071,78.7255,78.2861,78.4234,123239.0
2020-03-12 15:20:00,85.67,85.77,85.21,85.46,290899.0,78.4234,78.5149,78.0023,78.2311,290899.0
2020-03-12 15:25:00,85.45,85.62,85.29,85.31,153979.0,78.222,78.3776,78.0755,78.0938,153979.0
2020-03-12 15:30:00,85.31,85.84,85.29,85.39,197873.0,78.0938,78.579,78.0755,78.1671,197873.0
2020-03-12 15:35:00,85.39,85.82,85.36,85.78,169382.0,78.1671,78.5607,78.1396,78.5241,169382.0
2020-03-12 15:40:00,85.76,86.46,85.68,85.81,364614.0,78.5058,79.1465,78.4325,78.5515,364614.0
2020-03-12 15:45:00,85.81,86.52,85.67,86.37,413292.0,78.5515,79.2015,78.4234,79.0642,413292.0
2020-03-12 15:50:00,86.37,87.16,86.36,86.38,634995.0,79.0642,79.7873,79.055,79.0733,634995.0
2020-03-12 15:55:00,86.38,86.41,84.32,84.65,1806036.0,79.0733,79.1008,77.1876,77.4896,1806036.0
2020-03-13 09:30:00,88.72,88.95,87.97,88.05,369862.0,81.2154,81.4259,80.5288,80.602,369862.0
2020-03-13 09:35:00,88.05,88.45,87.71,87.71,288728.0,80.602,80.9682,80.2908,80.2908,288728.0
2020-03-13 09:40:00,87.69,87.74,86.79,87.37,465325.0,80.2725,80.3183,79.4486,79.9796,465325.0
2020-03-13 09:45:00,87.37,87.75,87.02,87.19,696839.0,79.9796,80.3274,79.6592,79.8148,696839.0
2020-03-13 09:50:00,87.18,87.2,86.47,86.52,493552.0,79.8056,79.8239,79.1557,79.2015,493552.0
2020-03-13 09:55:00,86.54,86.84,86.36,86.73,307288.0,79.2198,79.4944,79.055,79.3937,307288.0
2020-03-13 10:00:00,86.71,87.1,86.41,86.97,546845.0,79.3754,79.7324,79.1008,79.6134,546845.0
2020-03-13 10:05:00,86.95,86.97,86.61,86.63,425519.0,79.5951,79.6134,79.2839,79.3022,425519.0
2020-03-13 10:10:00,86.63,86.98,86.49,86.79,486172.0,79.3022,79.6226,79.174,79.4486,486172.0
2020-03-13 10:15:00,86.8,87.92,86.65,87.78,656294.0,79.4578,80.483,79.3205,80.3549,656294.0
2020-03-13 10:20:00,87.8,88.1,87.62,87.83,379358.0,80.3732,80.6478,80.2084,80.4007,379358.0
2020-03-13 10:25:00,87.81,87.97,87.21,87.28,632370.0,80.3824,80.5288,79.8331,79.8972,632370.0
2020-03-13 10:30:00,87.29,87.42,86.73,86.81,244999.0,79.9063,80.0253,79.3937,79.4669,244999.0
2020-03-13 10:35:00,86.78,86.9,86.53,86.73,251810.0,79.4395,79.5493,79.2106,79.3937,251810.0
2020-03-13 10:40:00,86.73,86.74,86.21,86.34,963918.0,79.3937,79.4029,78.9177,79.0367,963918.0
2020-03-13 10:45:00,86.34,86.53,86.14,86.2,394688.0,79.0367,79.2106,78.8536,78.9085,394688.0
2020-03-13 10:50:00,86.2,86.36,86.1,86.14,329531.0,78.9085,79.055,78.817,78.8536,329531.0
2020-03-13 10:55:00,86.15,86.19,85.41,85.41,277880.0,78.8628,78.8994,78.1854,78.1854,277880.0
2020-03-13 11:00:00,85.42,86.26,85.42,86.02,480752.0,78.1945,78.9635,78.1945,78.7438,480752.0
2020-03-13 11:05:00,86.0,86.18,85.84,86.15,511650.0,78.7255,78.8902,78.579,78.8628,511650.0
2020-03-13 11:10:00,86.17,86.3,85.7,86.2,348909.0,78.8811,79.0001,78.4508,78.9085,348909.0
2020-03-13 11:15:00,86.21,86.22,85.62,85.84,214786.0,78.9177,78.9268,78.3776,78.579,214786.0
2020-03-13 11:20:00,85.84,86.16,85.64,85.68,229951.0,78.579,78.8719,78.3959,78.4325,229951.0
2020-03-13 11:25:00,85.68,85.88,84.96,84.98,119278.0,78.4325,78.6156,77.7734,77.7917,119278.0
2020-03-13 11:30:00,84.96,85.16,84.27,84.4,142711.0,77.7734,77.9565,77.1418,77.2608,142711.0
2020-03-13 11:35:00,84.35,84.91,84.3,84.57,100222.0,77.215,77.7277,77.1693,77.4164,100222.0
2020-03-13 11:40:00,84.58,84.65,84.16,84.2,275065.0,77.4256,77.4896,77.0411,77.0777,275065.0
2020-03-13 11:45:00,84.23,84.5,84.23,84.27,180390.0,77.1052,77.3523,77.1052,77.1418,180390.0
2020-03-13 11:50:00,84.26,84.72,84.25,84.69,315175.0,77.1326,77.5537,77.1235,77.5263,315175.0
2020-03-13 11:55:00,84.67,85.43,84.64,85.16,365326.0,77.508,78.2037,77.4805,77.9565,365326.0
2020-03-13 12:00:00,85.15,85.32,84.49,84.82,190505.0,77.9474,78.103,77.3432,77.6453,190505.0
2020-03-13 12:05:00,84.84,85.19,84.6,85.08,187587.0,77.6636,77.984,77.4439,77.8833,187587.0
2020-03-13 12:10:00,85.07,85.52,84.84,85.34,260955.0,77.8741,78.2861,77.6636,78.1213,260955.0
2020-03-13 12:15:00,85.34,85.64,85.16,85.32,199192.0,78.1213,78.3959,77.9565,78.103,199192.0
2020-03-13 12:20:00,85.32,85.57,85.22,85.28,215971.0,78.103,78.3318,78.0114,78.0664,215971.0
2020-03-13 12:25:00,85.25,85.49,85.11,85.2,146451.0,78.0389,78.2586,77.9107,77.9931,146451.0
2020-03-13 12:30:00,85.18,86.35,85.16,86.01,193116.0,77.9748,79.0458,77.9565,78.7346,193116.0
2020-03-13 12:35:00,85.99,86.09,85.47,85.83,202314.0,78.7163,78.8078,78.2403,78.5698,202314.0
2020-03-13 12:40:00,85.84,86.46,85.78,86.46,198092.0,78.579,79.1465,78.5241,79.1465,198092.0
2020-03-13 12:45:00,86.45,86.66,86.3,86.54,182639.0,79.1374,79.3296,79.0001,79.2198,182639.0
2020-03-13 12:50:00,86.54,86.89,86.54,86.63,182254.0,79.2198,79.5402,79.2198,79.3022,182254.0
2020-03-13 12:55:00,86.61,86.86,86.3,86.4,248762.0,79.2839,79.5127,79.0001,79.0916,248762.0
2020-03-13 13:00:00,86.41,86.69,86.07,86.11,177064.0,79.1008,79.3571,78.7895,78.8261,177064.0
2020-03-13 13:05:00,86.09,86.33,85.86,86.14,99640.0,78.8078,79.0275,78.5973,78.8536,99640.0
2020-03-13 13:10:00,86.13,86.79,85.99,86.79,681006.0,78.8445,79.4486,78.7163,79.4486,681006.0
2020-03-13 13:15:00,86.81,87.1,86.63,87.08,273150.0,79.4669,79.7324,79.3022,79.7141,273150.0
2020-03-13 13:20:00,87.07,87.5,87.04,87.36,246846.0,79.7049,80.0986,79.6775,79.9704,246846.0
2020-03-13 13:25:00,87.35,87.64,87.28,87.6,195326.0,79.9613,80.2267,79.8972,80.1901,195326.0
2020-03-13 13:30:00,87.59,87.88,87.39,87.4,165725.0,80.181,80.4464,79.9979,80.007,165725.0
2020-03-13 13:35:00,87.38,87.44,87.0,87.4,210572.0,79.9887,80.0436,79.6409,80.007,210572.0
2020-03-13 13:40:00,87.39,87.71,87.38,87.58,118294.0,79.9979,80.2908,79.9887,80.1718,118294.0
2020-03-13 13:45:00,87.62,87.84,87.6,87.73,283923.0,80.2084,80.4098,80.1901,80.3091,283923.0
2020-03-13 13:50:00,87.75,87.98,87.68,87.81,175264.0,80.3274,80.538,80.2633,80.3824,175264.0
2020-03-13 13:55:00,87.8,87.82,87.47,87.57,114056.0,80.3732,80.3915,80.0711,80.1627,114056.0
2020-03-13 14:00:00,87.55,87.55,87.04,87.17,211081.0,80.1443,80.1443,79.6775,79.7965,211081.0
2020-03-13 14:05:00,87.17,87.44,86.53,86.9,166493.0,79.7965,80.0436,79.2106,79.5493,166493.0
2020-03-13 14:10:00,86.91,87.18,86.75,87.03,348499.0,79.5585,79.8056,79.412,79.6683,348499.0
2020-03-13 14:15:00,87.03,87.28,86.82,86.86,188542.0,79.6683,79.8972,79.4761,79.5127,188542.0
2020-03-13 14:20:00,86.85,87.09,86.57,86.92,192175.0,79.5036,79.7233,79.2472,79.5676,192175.0
2020-03-13 14:25:00,86.92,86.93,86.45,86.49,136903.0,79.5676,79.5768,79.1374,79.174,136903.0
2020-03-13 14:30:00,86.49,86.59,86.09,86.38,119967.0,79.174,79.2655,78.8078,79.0733,119967.0
2020-03-13 14:35:00,86.39,86.48,85.88,85.95,168325.0,79.0825,79.1649,78.6156,78.6797,168325.0
2020-03-13 14:40:00,85.95,87.06,85.79,86.95,336411.0,78.6797,79.6958,78.5332,79.5951,336411.0
2020-03-13 14:45:00,86.97,87.0,86.48,86.59,263422.0,79.6134,79.6409,79.1649,79.2655,263422.0
2020-03-13 14:50:00,86.59,87.02,86.46,86.81,261028.0,79.2655,79.6592,79.1465,79.4669,261028.0
2020-03-13 14:55:00,86.78,87.12,86.75,87.0,180485.0,79.4395,79.7507,79.412,79.6409,180485.0
2020-03-13 15:00:00,86.98,87.5,86.93,87.39,432639.0,79.6226,80.0986,79.5768,79.9979,432639.0
2020-03-13 15:05:00,87.4,87.68,87.24,87.29,173714.0,80.007,80.2633,79.8606,79.9063,173714.0
2020-03-13 15:10:00,87.33,87.47,86.68,87.19,202182.0,79.943,80.0711,79.3479,79.8148,202182.0
2020-03-13 15:15:00,87.23,87.39,87.0,87.2,186563.0,79.8514,79.9979,79.6409,79.8239,186563.0
2020-03-13 15:20:00,87.14,87.59,86.92,87.34,163605.0,79.769,80.181,79.5676,79.9521,163605.0
2020-03-13 15:25:00,87.35,87.75,87.22,87.57,250712.0,79.9613,80.3274,79.8423,80.1627,250712.0
2020-03-13 15:30:00,87.59,87.81,85.48,86.24,623668.0,80.181,80.3824,78.2494,78.9452,623668.0
2020-03-13 15:35:00,86.28,87.63,86.0,87.35,520452.0,78.9818,80.2176,78.7255,79.9613,520452.0
2020-03-13 15:40:00,87.31,88.2,86.96,87.91,412388.0,79.9246,80.7394,79.6042,80.4739,412388.0
2020-03-13 15:45:00,87.91,89.22,87.87,89.0,579316.0,80.4739,81.6731,80.4373,81.4717,579316.0
2020-03-13 15:50:00,89.01,90.15,89.0,90.09,887838.0,81.4808,82.5244,81.4717,82.4695,887838.0
2020-03-13 15:55:00,90.09,90.9,89.42,90.78,2397074.0,82.4695,83.211,81.8562,83.1011,2397074.0
2020-03-16 09:30:00,82.52,82.68,82.52,82.52,128893.0,75.5398,75.6863,75.5398,75.5398,128893.0
2020-03-16 09:35:00,82.52,82.52,82.52,82.52,0.0,75.5398,75.5398,75.5398,75.5398,0.0
2020-03-16 09:40:00,82.52,82.52,82.52,82.52,0.0,75.5398,75.5398,75.5398,75.5398,0.0
2020-03-16 09:45:00,80.67,83.07,80.67,82.3,499624.0,73.8463,76.0433,73.8463,75.3384,499624.0
2020-03-16 09:50:00,82.31,83.39,82.17,83.39,180508.0,75.3476,76.3362,75.2194,76.3362,180508.0
2020-03-16 09:55:00,83.41,85.15,83.41,83.92,232965.0,76.3545,77.9474,76.3545,76.8214,232965.0
2020-03-16 10:00:00,83.92,83.92,82.47,82.6,439554.0,76.8214,76.8214,75.494,75.6131,439554.0
2020-03-16 10:05:00,82.6,83.6,82.59,83.6,455744.0,75.6131,76.5285,75.6039,76.5285,455744.0
2020-03-16 10:10:00,83.61,83.93,83.47,83.67,435206.0,76.5376,76.8306,76.4095,76.5925,435206.0
2020-03-16 10:15:00,83.67,83.67,83.13,83.2,250773.0,76.5925,76.5925,76.0982,76.1623,250773.0
2020-03-16 10:20:00,83.2,83.65,82.89,83.59,225540.0,76.1623,76.5742,75.8785,76.5193,225540.0
2020-03-16 10:25:00,83.6,83.88,83.47,83.6,376682.0,76.5285,76.7848,76.4095,76.5285,376682.0
2020-03-16 10:30:00,83.59,84.66,83.55,84.65,308013.0,76.5193,77.4988,76.4827,77.4896,308013.0
2020-03-16 10:35:00,84.64,85.62,84.5,85.59,331395.0,77.4805,78.3776,77.3523,78.3501,331395.0
2020-03-16 10:40:00,85.58,85.8,85.07,85.7,359957.0,78.341,78.5424,77.8741,78.4508,359957.0
2020-03-16 10:45:00,85.69,86.05,85.49,85.58,240234.0,78.4417,78.7712,78.2586,78.341,240234.0
2020-03-16 10:50:00,85.61,85.67,85.2,85.52,108188.0,78.3684,78.4234,77.9931,78.2861,108188.0
2020-03-16 10:55:00,85.57,85.73,85.0,85.19,144845.0,78.3318,78.4783,77.81,77.984,144845.0
2020-03-16 11:00:00,85.17,85.73,85.11,85.38,134219.0,77.9657,78.4783,77.9107,78.1579,134219.0
2020-03-16 11:05:00,85.37,86.07,85.27,86.05,185289.0,78.1487,78.7895,78.0572,78.7712,185289.0
2020-03-16 11:10:00,86.05,86.73,86.03,86.36,120789.0,78.7712,79.3937,78.7529,79.055,120789.0
2020-03-16 11:15:00,86.36,86.7,86.36,86.51,232064.0,79.055,79.3662,79.055,79.1923,232064.0
2020-03-16 11:20:00,86.5,87.05,86.44,87.05,117727.0,79.1832,79.6866,79.1282,79.6866,117727.0
2020-03-16 11:25:00,87.05,87.05,86.44,86.77,128855.0,79.6866,79.6866,79.1282,79.4303,128855.0
2020-03-16 11:30:00,86.79,86.94,85.58,85.64,368597.0,79.4486,79.5859,78.341,78.3959,368597.0
2020-03-16 11:35:00,85.62,86.47,85.51,86.2,177569.0,78.3776,79.1557,78.2769,78.9085,177569.0
2020-03-16 11:40:00,86.22,86.41,85.26,85.51,279284.0,78.9268,79.1008,78.048,78.2769,279284.0
2020-03-16 11:45:00,85.55,85.6,85.32,85.58,152230.0,78.3135,78.3593,78.103,78.341,152230.0
2020-03-16 11:50:00,85.58,85.89,85.51,85.71,195916.0,78.341,78.6248,78.2769,78.46,195916.0
2020-03-16 11:55:00,85.71,86.15,85.36,86.14,293178.0,78.46,78.8628,78.1396,78.8536,293178.0
2020-03-16 12:00:00,86.14,86.34,85.78,86.34,273265.0,78.8536,79.0367,78.5241,79.0367,273265.0
2020-03-16 12:05:00,86.34,86.47,86.06,86.25,265714.0,79.0367,79.1557,78.7804,78.9543,265714.0
2020-03-16 12:10:00,86.23,86.39,85.75,85.81,235868.0,78.936,79.0825,78.4966,78.5515,235868.0
2020-03-16 12:15:00,85.82,85.89,85.19,85.22,236367.0,78.5607,78.6248,77.984,78.0114,236367.0
2020-03-16 12:20:00,85.21,85.42,85.05,85.26,108866.0,78.0023,78.1945,77.8558,78.048,108866.0
2020-03-16 12:25:00,85.27,85.85,85.15,85.43,136218.0,78.0572,78.5881,77.9474,78.2037,136218.0
2020-03-16 12:30:00,85.42,85.62,84.94,85.27,162291.0,78.1945,78.3776,77.7551,78.0572,162291.0
2020-03-16 12:35:00,85.27,85.84,85.1,85.27,130980.0,78.0572,78.579,77.9016,78.0572,130980.0
2020-03-16 12:40:00,85.28,85.42,85.06,85.23,169648.0,78.0664,78.1945,77.865,78.0206,169648.0
2020-03-16 12:45:00,85.23,85.3,84.58,84.65,117642.0,78.0206,78.0847,77.4256,77.4896,117642.0
2020-03-16 12:50:00,84.65,84.67,84.07,84.22,115206.0,77.4896,77.508,76.9587,77.096,115206.0
2020-03-16 12:55:00,84.22,84.72,84.11,84.63,112714.0,77.096,77.5537,76.9953,77.4713,112714.0
2020-03-16 13:00:00,84.64,85.22,84.54,85.18,104439.0,77.4805,78.0114,77.389,77.9748,104439.0
2020-03-16 13:05:00,85.2,85.21,84.63,84.78,84791.0,77.9931,78.0023,77.4713,77.6087,84791.0
2020-03-16 13:10:00,84.78,85.79,84.66,85.52,157641.0,77.6087,78.5332,77.4988,78.2861,157641.0
2020-03-16 13:15:00,85.56,85.58,85.15,85.23,117511.0,78.3227,78.341,77.9474,78.0206,117511.0
2020-03-16 13:20:00,85.23,85.58,84.97,85.51,183943.0,78.0206,78.341,77.7826,78.2769,183943.0
2020-03-16 13:25:00,85.5,85.5,85.03,85.05,142415.0,78.2677,78.2677,77.8375,77.8558,142415.0
2020-03-16 13:30:00,85.04,85.04,84.26,84.49,147941.0,77.8467,77.8467,77.1326,77.3432,147941.0
2020-03-16 13:35:00,84.49,84.76,84.01,84.53,179567.0,77.3432,77.5903,76.9038,77.3798,179567.0
2020-03-16 13:40:00,84.51,84.56,84.34,84.42,109562.0,77.3615,77.4073,77.2059,77.2791,109562.0
2020-03-16 13:45:00,84.42,84.83,84.4,84.61,109331.0,77.2791,77.6544,77.2608,77.453,109331.0
2020-03-16 13:50:00,84.6,84.88,84.47,84.49,135251.0,77.4439,77.7002,77.3249,77.3432,135251.0
2020-03-16 13:55:00,84.48,84.85,84.46,84.48,181044.0,77.334,77.6727,77.3157,77.334,181044.0
2020-03-16 14:00:00,84.48,84.49,83.69,83.94,189404.0,77.334,77.3432,76.6109,76.8397,189404.0
2020-03-16 14:05:00,83.93,84.31,83.81,83.83,111174.0,76.8306,77.1784,76.7207,76.739,111174.0
2020-03-16 14:10:00,83.83,84.16,83.79,84.15,192631.0,76.739,77.0411,76.7024,77.0319,192631.0
2020-03-16 14:15:00,84.12,84.2,83.58,83.61,134474.0,77.0045,77.0777,76.5102,76.5376,134474.0
2020-03-16 14:20:00,83.65,83.83,83.45,83.47,132199.0,76.5742,76.739,76.3912,76.4095,132199.0
2020-03-16 14:25:00,83.48,84.19,83.47,84.19,158564.0,76.4186,77.0686,76.4095,77.0686,158564.0
2020-03-16 14:30:00,84.19,85.38,84.08,85.3,175456.0,77.0686,78.1579,76.9679,78.0847,175456.0
2020-03-16 14:35:00,85.32,85.58,84.55,84.69,223184.0,78.103,78.341,77.3981,77.5263,223184.0
2020-03-16 14:40:00,84.68,84.7,84.24,84.5,143450.0,77.5171,77.5354,77.1143,77.3523,143450.0
2020-03-16 14:45:00,84.54,84.76,84.08,84.47,188445.0,77.389,77.5903,76.9679,77.3249,188445.0
2020-03-16 14:50:00,84.45,84.95,84.39,84.9,229127.0,77.3066,77.7643,77.2516,77.7185,229127.0
2020-03-16 14:55:00,84.92,85.56,84.67,85.29,195626.0,77.7368,78.3227,77.508,78.0755,195626.0
2020-03-16 15:00:00,85.29,85.84,84.9,85.03,222132.0,78.0755,78.579,77.7185,77.8375,222132.0
2020-03-16 15:05:00,85.01,85.56,85.0,85.1,209859.0,77.8192,78.3227,77.81,77.9016,209859.0
2020-03-16 15:10:00,85.1,85.33,84.56,84.56,277197.0,77.9016,78.1121,77.4073,77.4073,277197.0
2020-03-16 15:15:00,84.55,85.08,84.51,84.74,336454.0,77.3981,77.8833,77.3615,77.572,336454.0
2020-03-16 15:20:00,84.72,84.88,84.05,84.56,374371.0,77.5537,77.7002,76.9404,77.4073,374371.0
2020-03-16 15:25:00,84.57,84.75,83.68,83.76,327823.0,77.4164,77.5812,76.6017,76.6749,327823.0
2020-03-16 15:30:00,83.76,83.76,82.73,83.02,379565.0,76.6749,76.6749,75.7321,75.9975,379565.0
2020-03-16 15:35:00,83.02,83.08,82.61,83.01,352448.0,75.9975,76.0525,75.6222,75.9884,352448.0
2020-03-16 15:40:00,83.01,83.98,82.66,83.97,397696.0,75.9884,76.8763,75.668,76.8672,397696.0
2020-03-16 15:45:00,83.99,83.99,83.24,83.27,695703.0,76.8855,76.8855,76.1989,76.2264,695703.0
2020-03-16 15:50:00,83.27,83.27,82.2,82.2,900157.0,76.2264,76.2264,75.2469,75.2469,900157.0
2020-03-16 15:55:00,82.2,82.28,81.52,81.76,1937170.0,75.2469,75.3201,74.6244,74.8441,1937170.0
2020-03-17 09:30:00,83.55,84.77,83.4,83.93,230510.0,76.4827,77.5995,76.3454,76.8306,230510.0
2020-03-17 09:35:00,83.97,83.99,83.14,83.18,243068.0,76.8672,76.8855,76.1074,76.144,243068.0
2020-03-17 09:40:00,83.15,83.38,82.7,82.8,247810.0,76.1165,76.3271,75.7046,75.7961,247810.0
2020-03-17 09:45:00,82.82,83.82,82.82,83.33,359599.0,75.8144,76.7299,75.8144,76.2813,359599.0
2020-03-17 09:50:00,83.33,83.33,82.53,82.53,314902.0,76.2813,76.2813,75.549,75.549,314902.0
2020-03-17 09:55:00,82.57,83.08,82.56,82.64,578087.0,75.5856,76.0525,75.5764,75.6497,578087.0
2020-03-17 10:00:00,82.64,83.34,82.35,83.32,573298.0,75.6497,76.2905,75.3842,76.2721,573298.0
2020-03-17 10:05:00,83.33,83.78,83.26,83.55,242393.0,76.2813,76.6932,76.2172,76.4827,242393.0
2020-03-17 10:10:00,83.57,84.11,83.54,83.85,428808.0,76.501,76.9953,76.4735,76.7573,428808.0
2020-03-17 10:15:00,83.88,84.44,83.65,83.97,280323.0,76.7848,77.2974,76.5742,76.8672,280323.0
2020-03-17 10:20:00,84.03,84.61,83.8,83.98,297753.0,76.9221,77.453,76.7115,76.8763,297753.0
2020-03-17 10:25:00,84.0,84.65,83.99,84.35,436447.0,76.8946,77.4896,76.8855,77.215,436447.0
2020-03-17 10:30:00,84.34,84.58,84.1,84.15,355528.0,77.2059,77.4256,76.9862,77.0319,355528.0
2020-03-17 10:35:00,84.17,84.7,83.9,84.18,369134.0,77.0502,77.5354,76.8031,77.0594,369134.0
2020-03-17 10:40:00,84.18,84.62,83.96,84.51,322384.0,77.0594,77.4622,76.858,77.3615,322384.0
2020-03-17 10:45:00,84.52,84.86,84.02,84.26,866199.0,77.3706,77.6819,76.9129,77.1326,866199.0
2020-03-17 10:50:00,84.27,84.3,83.57,84.04,469827.0,77.1418,77.1693,76.501,76.9312,469827.0
2020-03-17 10:55:00,84.03,84.76,83.77,84.6,407556.0,76.9221,77.5903,76.6841,77.4439,407556.0
2020-03-17 11:00:00,84.58,84.91,84.32,84.77,389419.0,77.4256,77.7277,77.1876,77.5995,389419.0
2020-03-17 11:05:00,84.78,85.3,84.77,85.23,307720.0,77.6087,78.0847,77.5995,78.0206,307720.0
2020-03-17 11:10:00,85.24,85.84,85.2,85.84,301834.0,78.0297,78.579,77.9931,78.579,301834.0
2020-03-17 11:15:00,85.84,86.27,85.45,86.25,331554.0,78.579,78.9726,78.222,78.9543,331554.0
2020-03-17 11:20:00,86.25,86.33,85.48,85.66,275204.0,78.9543,79.0275,78.2494,78.4142,275204.0
2020-03-17 11:25:00,85.65,86.12,85.57,85.57,286481.0,78.4051,78.8353,78.3318,78.3318,286481.0
2020-03-17 11:30:00,85.57,86.35,85.57,86.13,235177.0,78.3318,79.0458,78.3318,78.8445,235177.0
2020-03-17 11:35:00,86.14,86.2,85.33,85.46,224324.0,78.8536,78.9085,78.1121,78.2311,224324.0
2020-03-17 11:40:00,85.46,86.17,85.41,86.01,168255.0,78.2311,78.8811,78.1854,78.7346,168255.0
2020-03-17 11:45:00,86.01,86.37,85.96,86.25,96995.0,78.7346,79.0642,78.6888,78.9543,96995.0
2020-03-17 11:50:00,86.23,86.46,86.12,86.37,155946.0,78.936,79.1465,78.8353,79.0642,155946.0
2020-03-17 11:55:00,86.38,86.42,85.82,86.25,276272.0,79.0733,79.1099,78.5607,78.9543,276272.0
2020-03-17 12:00:00,86.25,86.4,86.0,86.16,206976.0,78.9543,79.0916,78.7255,78.8719,206976.0
2020-03-17 12:05:00,86.17,87.28,86.17,87.27,317454.0,78.8811,79.8972,78.8811,79.888,317454.0
2020-03-17 12:10:00,87.28,87.55,87.07,87.51,193355.0,79.8972,80.1443,79.7049,80.1077,193355.0
2020-03-17 12:15:00,87.53,87.53,86.34,86.66,313963.0,80.126,80.126,79.0367,79.3296,313963.0
2020-03-17 12:20:00,86.74,86.75,85.69,86.02,294134.0,79.4029,79.412,78.4417,78.7438,294134.0
2020-03-17 12:25:00,86.01,86.16,85.8,85.83,174541.0,78.7346,78.8719,78.5424,78.5698,174541.0
2020-03-17 12:30:00,85.84,86.27,85.68,85.95,176137.0,78.579,78.9726,78.4325,78.6797,176137.0
2020-03-17 12:35:00,85.91,85.93,85.49,85.68,174431.0,78.6431,78.6614,78.2586,78.4325,174431.0
2020-03-17 12:40:00,85.71,85.75,85.4,85.53,138485.0,78.46,78.4966,78.1762,78.2952,138485.0
2020-03-17 12:45:00,85.52,85.75,85.42,85.56,110838.0,78.2861,78.4966,78.1945,78.3227,110838.0
2020-03-17 12:50:00,85.55,85.58,85.0,85.42,222048.0,78.3135,78.341,77.81,78.1945,222048.0
2020-03-17 12:55:00,85.41,85.52,85.25,85.52,84111.0,78.1854,78.2861,78.0389,78.2861,84111.0
2020-03-17 13:00:00,85.54,85.93,85.37,85.41,125005.0,78.3044,78.6614,78.1487,78.1854,125005.0
2020-03-17 13:05:00,85.44,85.67,85.05,85.14,189071.0,78.2128,78.4234,77.8558,77.9382,189071.0
2020-03-17 13:10:00,85.14,85.15,84.43,84.48,294694.0,77.9382,77.9474,77.2883,77.334,294694.0
2020-03-17 13:15:00,84.47,84.95,84.28,84.79,333124.0,77.3249,77.7643,77.1509,77.6178,333124.0
2020-03-17 13:20:00,84.76,85.12,84.57,84.79,173446.0,77.5903,77.9199,77.4164,77.6178,173446.0
2020-03-17 13:25:00,84.83,85.09,84.64,84.97,132082.0,77.6544,77.8924,77.4805,77.7826,132082.0
2020-03-17 13:30:00,84.98,85.39,84.63,85.34,216107.0,77.7917,78.1671,77.4713,78.1213,216107.0
2020-03-17 13:35:00,85.32,85.55,85.16,85.48,140418.0,78.103,78.3135,77.9565,78.2494,140418.0
2020-03-17 13:40:00,85.48,85.74,85.38,85.58,262463.0,78.2494,78.4874,78.1579,78.341,262463.0
2020-03-17 13:45:00,85.54,86.18,85.49,85.98,106640.0,78.3044,78.8902,78.2586,78.7071,106640.0
2020-03-17 13:50:00,85.99,86.11,85.51,85.6,145713.0,78.7163,78.8261,78.2769,78.3593,145713.0
2020-03-17 13:55:00,85.6,85.92,85.55,85.82,122903.0,78.3593,78.6522,78.3135,78.5607,122903.0
2020-03-17 14:00:00,85.8,86.17,85.26,85.91,172273.0,78.5424,78.8811,78.048,78.6431,172273.0
2020-03-17 14:05:00,85.91,86.61,85.84,86.55,123331.0,78.6431,79.2839,78.579,79.2289,123331.0
2020-03-17 14:10:00,86.54,86.81,86.31,86.49,131734.0,79.2198,79.4669,79.0092,79.174,131734.0
2020-03-17 14:15:00,86.56,87.01,86.42,86.94,139461.0,79.2381,79.65,79.1099,79.5859,139461.0
2020-03-17 14:20:00,86.95,87.05,86.01,86.11,204085.0,79.5951,79.6866,78.7346,78.8261,204085.0
2020-03-17 14:25:00,86.07,86.87,85.93,86.68,173255.0,78.7895,79.5219,78.6614,79.3479,173255.0
2020-03-17 14:30:00,86.69,87.2,86.69,87.11,127121.0,79.3571,79.8239,79.3571,79.7416,127121.0
2020-03-17 14:35:00,87.09,87.41,86.75,87.09,210164.0,79.7233,80.0162,79.412,79.7233,210164.0
2020-03-17 14:40:00,87.09,87.28,86.6,86.61,208231.0,79.7233,79.8972,79.2747,79.2839,208231.0
2020-03-17 14:45:00,86.6,86.65,85.92,85.98,410487.0,79.2747,79.3205,78.6522,78.7071,410487.0
2020-03-17 14:50:00,85.98,86.17,85.57,85.79,468297.0,78.7071,78.8811,78.3318,78.5332,468297.0
2020-03-17 14:55:00,85.8,86.26,85.8,86.2,301909.0,78.5424,78.9635,78.5424,78.9085,301909.0
2020-03-17 15:00:00,86.2,86.21,84.87,85.21,713234.0,78.9085,78.9177,77.691,78.0023,713234.0
2020-03-17 15:05:00,85.23,86.0,84.83,85.49,476714.0,78.0206,78.7255,77.6544,78.2586,476714.0
2020-03-17 15:10:00,85.53,85.99,85.51,85.86,275142.0,78.2952,78.7163,78.2769,78.5973,275142.0
2020-03-17 15:15:00,85.85,86.12,85.6,85.83,228447.0,78.5881,78.8353,78.3593,78.5698,228447.0
2020-03-17 15:20:00,85.82,86.02,85.48,85.62,395620.0,78.5607,78.7438,78.2494,78.3776,395620.0
2020-03-17 15:25:00,85.66,85.71,85.11,85.23,421270.0,78.4142,78.46,77.9107,78.0206,421270.0
2020-03-17 15:30:00,85.21,86.07,85.15,85.8,294707.0,78.0023,78.7895,77.9474,78.5424,294707.0
2020-03-17 15:35:00,85.8,86.49,85.8,86.49,282491.0,78.5424,79.174,78.5424,79.174,282491.0
2020-03-17 15:40:00,86.5,87.21,86.5,87.16,427894.0,79.1832,79.8331,79.1832,79.7873,427894.0
2020-03-17 15:45:00,87.16,87.21,86.53,86.84,618690.0,79.7873,79.8331,79.2106,79.4944,618690.0
2020-03-17 15:50:00,86.83,87.17,85.55,86.2,926235.0,79.4852,79.7965,78.3135,78.9085,926235.0
2020-03-17 15:55:00,86.19,86.86,85.68,86.86,2630421.0,78.8994,79.5127,78.4325,79.5127,2630421.0
2020-03-18 09:30:00,82.41,84.1,82.16,83.65,279102.0,75.4391,76.9862,75.2103,76.5742,279102.0
2020-03-18 09:35:00,83.65,83.86,82.84,82.89,403301.0,76.5742,76.7665,75.8328,75.8785,403301.0
2020-03-18 09:40:00,82.9,83.28,82.71,83.15,530935.0,75.8877,76.2355,75.7137,76.1165,530935.0
2020-03-18 09:45:00,83.13,83.16,82.73,82.89,413625.0,76.0982,76.1257,75.7321,75.8785,413625.0
2020-03-18 09:50:00,82.86,84.08,82.72,84.07,651598.0,75.8511,76.9679,75.7229,76.9587,651598.0
2020-03-18 09:55:00,84.07,84.75,83.96,84.24,857206.0,76.9587,77.5812,76.858,77.1143,857206.0
2020-03-18 10:00:00,84.26,85.14,84.04,84.86,531655.0,77.1326,77.9382,76.9312,77.6819,531655.0
2020-03-18 10:05:00,84.85,85.3,84.48,84.49,415613.0,77.6727,78.0847,77.334,77.3432,415613.0
2020-03-18 10:10:00,84.51,84.79,84.31,84.7,296075.0,77.3615,77.6178,77.1784,77.5354,296075.0
2020-03-18 10:15:00,84.69,85.12,84.48,84.53,386274.0,77.5263,77.9199,77.334,77.3798,386274.0
2020-03-18 10:20:00,84.52,84.7,83.93,84.04,345537.0,77.3706,77.5354,76.8306,76.9312,345537.0
2020-03-18 10:25:00,84.04,84.64,84.03,84.62,271873.0,76.9312,77.4805,76.9221,77.4622,271873.0
2020-03-18 10:30:00,84.6,84.75,84.18,84.55,275886.0,77.4439,77.5812,77.0594,77.3981,275886.0
2020-03-18 10:35:00,84.56,84.56,84.16,84.35,185464.0,77.4073,77.4073,77.0411,77.215,185464.0
2020-03-18 10:40:00,84.34,84.91,84.27,84.77,247255.0,77.2059,77.7277,77.1418,77.5995,247255.0
2020-03-18 10:45:00,84.77,84.84,84.01,84.21,209919.0,77.5995,77.6636,76.9038,77.0869,209919.0
2020-03-18 10:50:00,84.18,84.18,83.42,83.5,132406.0,77.0594,77.0594,76.3637,76.4369,132406.0
2020-03-18 10:55:00,83.49,83.57,83.2,83.37,144795.0,76.4278,76.501,76.1623,76.3179,144795.0
2020-03-18 11:00:00,83.32,83.53,83.06,83.19,366410.0,76.2721,76.4644,76.0341,76.1531,366410.0
2020-03-18 11:05:00,83.16,83.21,82.96,83.01,223833.0,76.1257,76.1715,75.9426,75.9884,223833.0
2020-03-18 11:10:00,83.03,83.09,82.62,82.64,238447.0,76.0067,76.0616,75.6314,75.6497,238447.0
2020-03-18 11:15:00,82.63,82.8,82.42,82.65,450016.0,75.6405,75.7961,75.4483,75.6588,450016.0
2020-03-18 11:20:00,82.72,83.08,82.69,82.85,163393.0,75.7229,76.0525,75.6954,75.8419,163393.0
2020-03-18 11:25:00,82.85,82.97,82.58,82.75,127057.0,75.8419,75.9518,75.5947,75.7504,127057.0
2020-03-18 11:30:00,82.75,83.18,82.52,82.84,233848.0,75.7504,76.144,75.5398,75.8328,233848.0
2020-03-18 11:35:00,82.87,83.2,82.71,82.75,201927.0,75.8602,76.1623,75.7137,75.7504,201927.0
2020-03-18 11:40:00,82.73,82.97,82.53,82.66,264450.0,75.7321,75.9518,75.549,75.668,264450.0
2020-03-18 11:45:00,82.64,83.28,82.45,82.99,279847.0,75.6497,76.2355,75.4757,75.9701,279847.0
2020-03-18 11:50:00,83.01,83.72,83.01,83.71,185315.0,75.9884,76.6383,75.9884,76.6292,185315.0
2020-03-18 11:55:00,83.71,83.84,83.45,83.65,205923.0,76.6292,76.7482,76.3912,76.5742,205923.0
2020-03-18 12:00:00,83.64,83.69,83.03,83.03,204360.0,76.5651,76.6109,76.0067,76.0067,204360.0
2020-03-18 12:05:00,83.03,83.6,83.03,83.25,185283.0,76.0067,76.5285,76.0067,76.2081,185283.0
2020-03-18 12:10:00,83.23,83.49,82.73,82.73,187701.0,76.1898,76.4278,75.7321,75.7321,187701.0
2020-03-18 12:15:00,82.75,82.76,82.09,82.21,298412.0,75.7504,75.7595,75.1462,75.256,298412.0
2020-03-18 12:20:00,82.23,82.48,82.16,82.4,236826.0,75.2743,75.5032,75.2103,75.43,236826.0
2020-03-18 12:25:00,82.4,82.72,82.2,82.49,271022.0,75.43,75.7229,75.2469,75.5124,271022.0
2020-03-18 12:30:00,82.5,82.59,82.28,82.44,203748.0,75.5215,75.6039,75.3201,75.4666,203748.0
2020-03-18 12:35:00,82.47,82.49,82.0,82.26,277220.0,75.494,75.5124,75.0638,75.3018,277220.0
2020-03-18 12:40:00,82.21,82.57,81.93,82.56,154827.0,75.256,75.5856,74.9997,75.5764,154827.0
2020-03-18 12:45:00,82.52,82.58,81.78,82.01,300787.0,75.5398,75.5947,74.8624,75.073,300787.0
2020-03-18 12:50:00,82.02,82.32,81.92,82.11,210039.0,75.0821,75.3567,74.9906,75.1645,210039.0
2020-03-18 12:55:00,82.12,82.22,81.83,81.88,73294.0,75.1737,75.2652,74.9082,74.954,73294.0
2020-03-18 13:00:00,81.88,81.88,81.88,81.88,0.0,74.954,74.954,74.954,74.954,0.0
2020-03-18 13:05:00,81.88,81.88,81.88,81.88,0.0,74.954,74.954,74.954,74.954,0.0
2020-03-18 13:10:00,81.5,82.12,81.46,81.48,76373.0,74.6061,75.1737,74.5695,74.5878,76373.0
2020-03-18 13:15:00,81.42,81.72,81.3,81.65,188451.0,74.5329,74.8075,74.423,74.7434,188451.0
2020-03-18 13:20:00,81.65,81.65,81.11,81.31,292226.0,74.7434,74.7434,74.2491,74.4322,292226.0
2020-03-18 13:25:00,81.33,81.42,80.72,80.75,252170.0,74.4505,74.5329,73.8921,73.9195,252170.0
2020-03-18 13:30:00,80.74,80.75,79.92,80.37,350608.0,73.9104,73.9195,73.1597,73.5717,350608.0
2020-03-18 13:35:00,80.37,81.12,80.29,80.88,501297.0,73.5717,74.2582,73.4984,74.0385,501297.0
2020-03-18 13:40:00,80.84,81.68,80.7,81.57,301231.0,74.0019,74.7709,73.8738,74.6702,301231.0
2020-03-18 13:45:00,81.54,81.83,81.05,81.76,256722.0,74.6427,74.9082,74.1942,74.8441,256722.0
2020-03-18 13:50:00,81.76,81.93,81.37,81.72,201389.0,74.8441,74.9997,74.4871,74.8075,201389.0
2020-03-18 13:55:00,81.8,81.81,81.07,81.17,383929.0,74.8807,74.8899,74.2125,74.304,383929.0
2020-03-18 14:00:00,81.23,81.38,80.93,80.99,313702.0,74.3589,74.4962,74.0843,74.1392,313702.0
2020-03-18 14:05:00,81.02,81.56,80.92,81.36,211174.0,74.1667,74.661,74.0752,74.4779,211174.0
2020-03-18 14:10:00,81.36,81.36,80.69,80.72,172086.0,74.4779,74.4779,73.8646,73.8921,172086.0
2020-03-18 14:15:00,80.72,81.07,80.3,80.36,540711.0,73.8921,74.2125,73.5076,73.5625,540711.0
2020-03-18 14:20:00,80.35,80.61,80.08,80.19,307100.0,73.5534,73.7914,73.3062,73.4069,307100.0
2020-03-18 14:25:00,80.19,80.51,79.97,80.43,215386.0,73.4069,73.6998,73.2055,73.6266,215386.0
2020-03-18 14:30:00,80.4,80.99,80.18,80.72,317748.0,73.5991,74.1392,73.3978,73.8921,317748.0
2020-03-18 14:35:00,80.76,81.47,80.76,81.42,245036.0,73.9287,74.5786,73.9287,74.5329,245036.0
2020-03-18 14:40:00,81.45,81.5,80.67,81.1,215982.0,74.5603,74.6061,73.8463,74.2399,215982.0
2020-03-18 14:45:00,81.09,81.37,80.76,81.05,216043.0,74.2308,74.4871,73.9287,74.1942,216043.0
2020-03-18 14:50:00,81.07,81.47,80.92,81.37,263791.0,74.2125,74.5786,74.0752,74.4871,263791.0
2020-03-18 14:55:00,81.4,82.23,81.35,82.19,386500.0,74.5146,75.2743,74.4688,75.2377,386500.0
2020-03-18 15:00:00,82.21,82.36,81.42,81.56,475574.0,75.256,75.3934,74.5329,74.661,475574.0
2020-03-18 15:05:00,81.56,82.55,81.56,82.16,438799.0,74.661,75.5673,74.661,75.2103,438799.0
2020-03-18 15:10:00,82.15,82.87,82.14,82.38,525837.0,75.2011,75.8602,75.192,75.4117,525837.0
2020-03-18 15:15:00,82.38,82.54,81.78,82.07,523900.0,75.4117,75.5581,74.8624,75.1279,523900.0
2020-03-18 15:20:00,82.08,82.09,81.02,81.08,335627.0,75.137,75.1462,74.1667,74.2216,335627.0
2020-03-18 15:25:00,81.06,81.41,80.61,80.75,488214.0,74.2033,74.5237,73.7914,73.9195,488214.0
2020-03-18 15:30:00,80.74,81.59,80.66,81.11,297994.0,73.9104,74.6885,73.8372,74.2491,297994.0
2020-03-18 15:35:00,81.11,81.15,80.58,80.78,357298.0,74.2491,74.2857,73.7639,73.947,357298.0
2020-03-18 15:40:00,80.79,82.0,80.77,81.64,387393.0,73.9562,75.0638,73.9378,74.7343,387393.0
2020-03-18 15:45:00,81.59,82.35,81.3,82.35,265983.0,74.6885,75.3842,74.423,75.3842,265983.0
2020-03-18 15:50:00,82.32,83.49,82.05,83.32,594452.0,75.3567,76.4278,75.1096,76.2721,594452.0
2020-03-18 15:55:00,83.28,84.1,82.3,84.0,1399098.0,76.2355,76.9862,75.3384,76.8946,1399098.0
2020-03-19 09:30:00,83.03,83.55,82.29,82.32,141307.0,76.0067,76.4827,75.3293,75.3567,141307.0
2020-03-19 09:35:00,82.33,82.45,81.77,81.84,260124.0,75.3659,75.4757,74.8533,74.9173,260124.0
2020-03-19 09:40:00,81.91,81.91,81.33,81.72,445779.0,74.9814,74.9814,74.4505,74.8075,445779.0
2020-03-19 09:45:00,81.72,82.35,81.59,82.29,532819.0,74.8075,75.3842,74.6885,75.3293,532819.0
2020-03-19 09:50:00,82.31,82.73,82.19,82.6,376996.0,75.3476,75.7321,75.2377,75.6131,376996.0
2020-03-19 09:55:00,82.6,82.98,82.31,82.57,403714.0,75.6131,75.9609,75.3476,75.5856,403714.0
2020-03-19 10:00:00,82.56,82.58,81.94,82.56,542479.0,75.5764,75.5947,75.0089,75.5764,542479.0
2020-03-19 10:05:00,82.55,83.23,82.48,83.18,483768.0,75.5673,76.1898,75.5032,76.144,483768.0
2020-03-19 10:10:00,83.21,83.84,82.86,83.83,315075.0,76.1715,76.7482,75.8511,76.739,315075.0
2020-03-19 10:15:00,83.84,84.15,83.24,83.3,484151.0,76.7482,77.0319,76.1989,76.2538,484151.0
2020-03-19 10:20:00,83.3,83.76,83.29,83.61,388795.0,76.2538,76.6749,76.2447,76.5376,388795.0
2020-03-19 10:25:00,83.6,83.89,83.42,83.8,423619.0,76.5285,76.7939,76.3637,76.7115,423619.0
2020-03-19 10:30:00,83.79,83.79,83.48,83.61,281184.0,76.7024,76.7024,76.4186,76.5376,281184.0
2020-03-19 10:35:00,83.6,83.6,82.56,82.61,402358.0,76.5285,76.5285,75.5764,75.6222,402358.0
2020-03-19 10:40:00,82.62,82.82,82.37,82.57,394370.0,75.6314,75.8144,75.4025,75.5856,394370.0
2020-03-19 10:45:00,82.56,82.69,82.02,82.06,344267.0,75.5764,75.6954,75.0821,75.1187,344267.0
2020-03-19 10:50:00,82.04,82.24,81.91,82.13,216553.0,75.1004,75.2835,74.9814,75.1828,216553.0
2020-03-19 10:55:00,82.13,82.74,82.03,82.2,326096.0,75.1828,75.7412,75.0913,75.2469,326096.0
2020-03-19 11:00:00,82.18,82.55,82.04,82.27,438319.0,75.2286,75.5673,75.1004,75.311,438319.0
2020-03-19 11:05:00,82.27,82.57,82.08,82.42,367356.0,75.311,75.5856,75.137,75.4483,367356.0
2020-03-19 11:10:00,82.43,82.9,82.16,82.78,320209.0,75.4574,75.8877,75.2103,75.7778,320209.0
2020-03-19 11:15:00,82.8,82.88,82.55,82.72,180893.0,75.7961,75.8694,75.5673,75.7229,180893.0
2020-03-19 11:20:00,82.73,83.3,82.69,83.18,170240.0,75.7321,76.2538,75.6954,76.144,170240.0
2020-03-19 11:25:00,83.17,84.01,83.15,83.98,280649.0,76.1348,76.9038,76.1165,76.8763,280649.0
2020-03-19 11:30:00,83.96,83.99,83.49,83.86,190482.0,76.858,76.8855,76.4278,76.7665,190482.0
2020-03-19 11:35:00,83.84,84.26,83.49,83.57,125927.0,76.7482,77.1326,76.4278,76.501,125927.0
2020-03-19 11:40:00,83.58,83.81,83.17,83.42,170057.0,76.5102,76.7207,76.1348,76.3637,170057.0
2020-03-19 11:45:00,83.37,83.74,83.25,83.67,169795.0,76.3179,76.6566,76.2081,76.5925,169795.0
2020-03-19 11:50:00,83.74,83.83,83.42,83.69,198831.0,76.6566,76.739,76.3637,76.6109,198831.0
2020-03-19 11:55:00,83.63,83.73,82.63,82.8,220513.0,76.5559,76.6475,75.6405,75.7961,220513.0
2020-03-19 12:00:00,82.79,82.84,82.29,82.34,290535.0,75.787,75.8328,75.3293,75.375,290535.0
2020-03-19 12:05:00,82.33,82.87,82.31,82.32,175960.0,75.3659,75.8602,75.3476,75.3567,175960.0
2020-03-19 12:10:00,82.33,82.36,81.87,82.28,219906.0,75.3659,75.3934,74.9448,75.3201,219906.0
2020-03-19 12:15:00,82.31,82.32,81.8,82.2,190472.0,75.3476,75.3567,74.8807,75.2469,190472.0
2020-03-19 12:20:00,82.18,82.59,81.67,81.71,198600.0,75.2286,75.6039,74.7617,74.7983,198600.0
2020-03-19 12:25:00,81.71,82.02,81.5,81.94,148104.0,74.7983,75.0821,74.6061,75.0089,148104.0
2020-03-19 12:30:00,81.97,82.1,81.5,81.58,199105.0,75.0363,75.1553,74.6061,74.6793,199105.0
2020-03-19 12:35:00,81.6,81.86,81.46,81.83,131869.0,74.6976,74.9356,74.5695,74.9082,131869.0
2020-03-19 12:40:00,81.83,82.13,81.65,81.93,145742.0,74.9082,75.1828,74.7434,74.9997,145742.0
2020-03-19 12:45:00,81.91,82.46,81.9,81.99,125591.0,74.9814,75.4849,74.9723,75.0547,125591.0
2020-03-19 12:50:00,81.98,82.58,81.9,82.57,197755.0,75.0455,75.5947,74.9723,75.5856,197755.0
2020-03-19 12:55:00,82.57,82.71,82.12,82.28,195302.0,75.5856,75.7137,75.1737,75.3201,195302.0
2020-03-19 13:00:00,82.33,82.54,81.9,82.15,147761.0,75.3659,75.5581,74.9723,75.2011,147761.0
2020-03-19 13:05:00,82.14,82.39,82.01,82.13,108652.0,75.192,75.4208,75.073,75.1828,108652.0
2020-03-19 13:10:00,82.17,82.52,82.09,82.21,119306.0,75.2194,75.5398,75.1462,75.256,119306.0
2020-03-19 13:15:00,82.21,82.25,81.76,82.04,83100.0,75.256,75.2927,74.8441,75.1004,83100.0
2020-03-19 13:20:00,82.04,82.54,81.93,82.4,110767.0,75.1004,75.5581,74.9997,75.43,110767.0
2020-03-19 13:25:00,82.39,82.52,82.02,82.19,137978.0,75.4208,75.5398,75.0821,75.2377,137978.0
2020-03-19 13:30:00,82.14,82.55,82.09,82.54,91504.0,75.192,75.5673,75.1462,75.5581,91504.0
2020-03-19 13:35:00,82.53,82.88,82.39,82.72,90550.0,75.549,75.8694,75.4208,75.7229,90550.0
2020-03-19 13:40:00,82.77,83.18,82.62,83.03,95167.0,75.7687,76.144,75.6314,76.0067,95167.0
2020-03-19 13:45:00,83.03,83.39,82.99,83.16,102564.0,76.0067,76.3362,75.9701,76.1257,102564.0
2020-03-19 13:50:00,83.15,83.87,83.14,83.79,185731.0,76.1165,76.7756,76.1074,76.7024,185731.0
2020-03-19 13:55:00,83.83,84.02,83.2,83.25,216748.0,76.739,76.9129,76.1623,76.2081,216748.0
2020-03-19 14:00:00,83.25,83.45,82.64,82.81,136996.0,76.2081,76.3912,75.6497,75.8053,136996.0
2020-03-19 14:05:00,82.79,82.96,82.39,82.56,117457.0,75.787,75.9426,75.4208,75.5764,117457.0
2020-03-19 14:10:00,82.55,82.89,82.48,82.82,59065.0,75.5673,75.8785,75.5032,75.8144,59065.0
2020-03-19 14:15:00,82.8,83.17,82.52,83.16,117465.0,75.7961,76.1348,75.5398,76.1257,117465.0
2020-03-19 14:20:00,83.14,83.27,82.88,83.27,60017.0,76.1074,76.2264,75.8694,76.2264,60017.0
2020-03-19 14:25:00,83.28,83.4,82.84,82.93,87471.0,76.2355,76.3454,75.8328,75.9151,87471.0
2020-03-19 14:30:00,82.95,83.51,82.92,83.31,72675.0,75.9334,76.4461,75.906,76.263,72675.0
2020-03-19 14:35:00,83.29,83.62,83.25,83.57,88682.0,76.2447,76.5468,76.2081,76.501,88682.0
2020-03-19 14:40:00,83.59,83.96,83.42,83.84,132060.0,76.5193,76.858,76.3637,76.7482,132060.0
2020-03-19 14:45:00,83.82,83.88,83.61,83.88,162281.0,76.7299,76.7848,76.5376,76.7848,162281.0
2020-03-19 14:50:00,83.88,84.03,83.2,83.3,1393855.0,76.7848,76.9221,76.1623,76.2538,1393855.0
2020-03-19 14:55:00,83.31,83.57,83.19,83.36,142339.0,76.263,76.501,76.1531,76.3088,142339.0
2020-03-19 15:00:00,83.37,83.37,82.56,82.76,282210.0,76.3179,76.3179,75.5764,75.7595,282210.0
2020-03-19 15:05:00,82.76,82.81,82.03,82.05,304373.0,75.7595,75.8053,75.0913,75.1096,304373.0
2020-03-19 15:10:00,82.06,82.55,81.74,82.4,253576.0,75.1187,75.5673,74.8258,75.43,253576.0
2020-03-19 15:15:00,82.4,82.9,82.19,82.81,307823.0,75.43,75.8877,75.2377,75.8053,307823.0
2020-03-19 15:20:00,82.81,83.11,82.62,83.0,242770.0,75.8053,76.0799,75.6314,75.9792,242770.0
2020-03-19 15:25:00,83.03,83.34,82.91,83.09,364279.0,76.0067,76.2905,75.8968,76.0616,364279.0
2020-03-19 15:30:00,83.09,83.44,82.69,82.99,377816.0,76.0616,76.382,75.6954,75.9701,377816.0
2020-03-19 15:35:00,82.99,83.16,82.6,82.84,340317.0,75.9701,76.1257,75.6131,75.8328,340317.0
2020-03-19 15:40:00,82.86,83.64,82.63,83.53,349903.0,75.8511,76.5651,75.6405,76.4644,349903.0
2020-03-19 15:45:00,83.55,83.66,83.09,83.15,262467.0,76.4827,76.5834,76.0616,76.1165,262467.0
2020-03-19 15:50:00,83.15,83.16,81.89,82.22,921781.0,76.1165,76.1257,74.9631,75.2652,921781.0
2020-03-19 15:55:00,82.22,82.63,82.15,82.43,1962825.0,75.2652,75.6405,75.2011,75.4574,1962825.0
2020-03-20 09:30:00,82.95,82.99,82.22,82.92,158436.0,75.9334,75.9701,75.2652,75.906,158436.0
2020-03-20 09:35:00,82.93,83.18,82.26,82.3,399694.0,75.9151,76.144,75.3018,75.3384,399694.0
2020-03-20 09:40:00,82.3,82.46,81.49,81.6,344946.0,75.3384,75.4849,74.5969,74.6976,344946.0
2020-03-20 09:45:00,81.62,81.66,81.21,81.27,374341.0,74.7159,74.7526,74.3406,74.3956,374341.0
2020-03-20 09:50:00,81.24,82.0,81.13,81.84,233684.0,74.3681,75.0638,74.2674,74.9173,233684.0
2020-03-20 09:55:00,81.82,82.11,81.61,81.87,322857.0,74.899,75.1645,74.7068,74.9448,322857.0
2020-03-20 10:00:00,81.83,82.59,81.78,82.53,281133.0,74.9082,75.6039,74.8624,75.549,281133.0
2020-03-20 10:05:00,82.56,82.58,82.01,82.26,293344.0,75.5764,75.5947,75.073,75.3018,293344.0
2020-03-20 10:10:00,82.27,82.55,82.1,82.41,295701.0,75.311,75.5673,75.1553,75.4391,295701.0
2020-03-20 10:15:00,82.41,82.73,82.34,82.46,238898.0,75.4391,75.7321,75.375,75.4849,238898.0
2020-03-20 10:20:00,82.44,83.02,82.3,82.97,168644.0,75.4666,75.9975,75.3384,75.9518,168644.0
2020-03-20 10:25:00,82.99,83.15,82.81,83.06,148090.0,75.9701,76.1165,75.8053,76.0341,148090.0
2020-03-20 10:30:00,83.05,83.47,83.05,83.46,154567.0,76.025,76.4095,76.025,76.4003,154567.0
2020-03-20 10:35:00,83.47,83.77,83.24,83.63,252215.0,76.4095,76.6841,76.1989,76.5559,252215.0
2020-03-20 10:40:00,83.63,83.81,83.35,83.42,274493.0,76.5559,76.7207,76.2996,76.3637,274493.0
2020-03-20 10:45:00,83.4,83.47,82.98,83.43,299211.0,76.3454,76.4095,75.9609,76.3728,299211.0
2020-03-20 10:50:00,83.45,83.8,83.35,83.63,129029.0,76.3912,76.7115,76.2996,76.5559,129029.0
2020-03-20 10:55:00,83.64,83.73,83.45,83.5,159437.0,76.5651,76.6475,76.3912,76.4369,159437.0
2020-03-20 11:00:00,83.5,83.68,83.09,83.12,279423.0,76.4369,76.6017,76.0616,76.0891,279423.0
2020-03-20 11:05:00,83.11,83.29,82.77,83.04,315947.0,76.0799,76.2447,75.7687,76.0158,315947.0
2020-03-20 11:10:00,83.05,83.27,82.72,82.81,271103.0,76.025,76.2264,75.7229,75.8053,271103.0
2020-03-20 11:15:00,82.79,82.89,82.35,82.4,389767.0,75.787,75.8785,75.3842,75.43,389767.0
2020-03-20 11:20:00,82.39,82.43,81.26,81.26,399782.0,75.4208,75.4574,74.3864,74.3864,399782.0
2020-03-20 11:25:00,81.24,81.76,81.2,81.45,172383.0,74.3681,74.8441,74.3315,74.5603,172383.0
2020-03-20 11:30:00,81.44,81.66,81.14,81.49,267714.0,74.5512,74.7526,74.2766,74.5969,267714.0
2020-03-20 11:35:00,81.45,81.94,81.37,81.73,215501.0,74.5603,75.0089,74.4871,74.8166,215501.0
2020-03-20 11:40:00,81.71,82.01,81.62,81.81,200298.0,74.7983,75.073,74.7159,74.8899,200298.0
2020-03-20 11:45:00,81.83,82.01,81.59,81.97,123638.0,74.9082,75.073,74.6885,75.0363,123638.0
2020-03-20 11:50:00,81.97,82.2,81.78,81.84,405353.0,75.0363,75.2469,74.8624,74.9173,405353.0
2020-03-20 11:55:00,81.88,82.1,81.74,81.74,112553.0,74.954,75.1553,74.8258,74.8258,112553.0
2020-03-20 12:00:00,81.75,81.96,81.41,81.44,149960.0,74.835,75.0272,74.5237,74.5512,149960.0
2020-03-20 12:05:00,81.46,81.52,80.92,80.98,217053.0,74.5695,74.6244,74.0752,74.1301,217053.0
2020-03-20 12:10:00,80.97,81.45,80.96,81.33,173480.0,74.1209,74.5603,74.1118,74.4505,173480.0
2020-03-20 12:15:00,81.33,81.47,81.11,81.13,232594.0,74.4505,74.5786,74.2491,74.2674,232594.0
2020-03-20 12:20:00,81.14,81.3,80.71,80.88,239080.0,74.2766,74.423,73.8829,74.0385,239080.0
2020-03-20 12:25:00,80.86,80.94,80.38,80.62,173530.0,74.0202,74.0935,73.5808,73.8005,173530.0
2020-03-20 12:30:00,80.6,81.09,80.54,81.07,211430.0,73.7822,74.2308,73.7273,74.2125,211430.0
2020-03-20 12:35:00,81.05,81.05,80.79,80.82,261387.0,74.1942,74.1942,73.9562,73.9836,261387.0
2020-03-20 12:40:00,80.82,81.25,80.77,81.17,183952.0,73.9836,74.3772,73.9378,74.304,183952.0
2020-03-20 12:45:00,81.18,81.58,81.08,81.38,139876.0,74.3132,74.6793,74.2216,74.4962,139876.0
2020-03-20 12:50:00,81.38,81.61,81.32,81.52,172099.0,74.4962,74.7068,74.4413,74.6244,172099.0
2020-03-20 12:55:00,81.52,81.65,81.22,81.25,268353.0,74.6244,74.7434,74.3498,74.3772,268353.0
2020-03-20 13:00:00,81.26,81.8,81.15,81.48,235835.0,74.3864,74.8807,74.2857,74.5878,235835.0
2020-03-20 13:05:00,81.49,81.73,81.27,81.71,121113.0,74.5969,74.8166,74.3956,74.7983,121113.0
2020-03-20 13:10:00,81.71,81.96,81.36,81.36,134162.0,74.7983,75.0272,74.4779,74.4779,134162.0
2020-03-20 13:15:00,81.39,81.89,81.31,81.7,146780.0,74.5054,74.9631,74.4322,74.7892,146780.0
2020-03-20 13:20:00,81.7,81.81,81.47,81.49,108013.0,74.7892,74.8899,74.5786,74.5969,108013.0
2020-03-20 13:25:00,81.47,81.66,81.23,81.39,168314.0,74.5786,74.7526,74.3589,74.5054,168314.0
2020-03-20 13:30:00,81.39,81.69,81.18,81.3,122727.0,74.5054,74.78,74.3132,74.423,122727.0
2020-03-20 13:35:00,81.31,81.49,80.94,81.36,123466.0,74.4322,74.5969,74.0935,74.4779,123466.0
2020-03-20 13:40:00,81.34,81.5,81.2,81.33,132970.0,74.4596,74.6061,74.3315,74.4505,132970.0
2020-03-20 13:45:00,81.32,81.64,81.13,81.15,158548.0,74.4413,74.7343,74.2674,74.2857,158548.0
2020-03-20 13:50:00,81.18,81.41,81.14,81.19,123489.0,74.3132,74.5237,74.2766,74.3223,123489.0
2020-03-20 13:55:00,81.18,81.25,80.93,81.22,118556.0,74.3132,74.3772,74.0843,74.3498,118556.0
2020-03-20 14:00:00,81.22,81.35,81.1,81.23,108789.0,74.3498,74.4688,74.2399,74.3589,108789.0
2020-03-20 14:05:00,81.22,81.58,81.15,81.23,110743.0,74.3498,74.6793,74.2857,74.3589,110743.0
2020-03-20 14:10:00,81.26,81.36,80.83,80.84,108781.0,74.3864,74.4779,73.9928,74.0019,108781.0
2020-03-20 14:15:00,80.8,80.84,80.39,80.46,139525.0,73.9653,74.0019,73.59,73.6541,139525.0
2020-03-20 14:20:00,80.49,80.84,80.26,80.28,577212.0,73.6815,74.0019,73.471,73.4893,577212.0
2020-03-20 14:25:00,80.28,80.36,79.87,80.2,210026.0,73.4893,73.5625,73.114,73.4161,210026.0
2020-03-20 14:30:00,80.22,80.45,80.09,80.12,252481.0,73.4344,73.6449,73.3154,73.3428,252481.0
2020-03-20 14:35:00,80.12,80.33,79.69,79.97,167861.0,73.3428,73.5351,72.9492,73.2055,167861.0
2020-03-20 14:40:00,79.95,80.08,79.7,79.93,123544.0,73.1872,73.3062,72.9584,73.1689,123544.0
2020-03-20 14:45:00,79.94,80.19,79.75,80.01,160383.0,73.1781,73.4069,73.0041,73.2421,160383.0
2020-03-20 14:50:00,80.02,80.25,79.44,79.44,201524.0,73.2513,73.4618,72.7203,72.7203,201524.0
2020-03-20 14:55:00,79.46,79.6,78.96,79.34,194862.0,72.7387,72.8668,72.281,72.6288,194862.0
2020-03-20 15:00:00,79.38,79.7,79.07,79.23,227617.0,72.6654,72.9584,72.3816,72.5281,227617.0
2020-03-20 15:05:00,79.25,79.8,79.17,79.45,133665.0,72.5464,73.0499,72.4732,72.7295,133665.0
2020-03-20 15:10:00,79.46,79.78,79.24,79.54,313090.0,72.7387,73.0316,72.5373,72.8119,313090.0
2020-03-20 15:15:00,79.57,79.71,78.98,79.08,404905.0,72.8394,72.9675,72.2993,72.3908,404905.0
2020-03-20 15:20:00,79.08,79.55,79.06,79.38,185566.0,72.3908,72.821,72.3725,72.6654,185566.0
2020-03-20 15:25:00,79.39,80.39,79.36,80.05,274233.0,72.6746,73.59,72.6471,73.2788,274233.0
2020-03-20 15:30:00,80.06,80.53,80.06,80.53,323030.0,73.2879,73.7181,73.2879,73.7181,323030.0
2020-03-20 15:35:00,80.52,80.53,79.84,80.0,375781.0,73.709,73.7181,73.0865,73.233,375781.0
2020-03-20 15:40:00,80.01,80.56,79.81,79.81,486504.0,73.2421,73.7456,73.0591,73.0591,486504.0
2020-03-20 15:45:00,79.81,79.92,79.1,79.13,830953.0,73.0591,73.1597,72.4091,72.4366,830953.0
2020-03-20 15:50:00,79.1,79.22,78.68,79.17,1003619.0,72.4091,72.519,72.0246,72.4732,1003619.0
2020-03-20 15:55:00,79.14,79.23,78.64,78.97,1425507.0,72.4457,72.5281,71.988,72.2901,1425507.0
2020-03-23 09:30:00,78.2,78.31,77.34,77.57,410018.0,71.9517,72.0529,71.1604,71.372,410018.0
2020-03-23 09:35:00,77.58,77.67,76.19,76.32,644600.0,71.3812,71.464,70.1023,70.2219,644600.0
2020-03-23 09:40:00,76.3,76.81,76.23,76.62,246909.0,70.2035,70.6727,70.1391,70.4979,246909.0
2020-03-23 09:45:00,76.59,77.13,76.26,76.85,363152.0,70.4703,70.9672,70.1667,70.7096,363152.0
2020-03-23 09:50:00,76.87,77.15,76.55,76.78,577826.0,70.728,70.9856,70.4335,70.6451,577826.0
2020-03-23 09:55:00,76.78,77.31,76.77,77.06,449430.0,70.6451,71.1328,70.6359,70.9028,449430.0
2020-03-23 10:00:00,77.05,77.12,76.41,76.75,342898.0,70.8936,70.958,70.3047,70.6175,342898.0
2020-03-23 10:05:00,76.77,77.15,76.76,76.96,253024.0,70.6359,70.9856,70.6267,70.8108,253024.0
2020-03-23 10:10:00,76.99,77.59,76.98,77.42,348823.0,70.8384,71.3904,70.8292,71.234,348823.0
2020-03-23 10:15:00,77.45,77.56,76.67,76.74,335476.0,71.2616,71.3628,70.5439,70.6083,335476.0
2020-03-23 10:20:00,76.74,77.19,76.55,77.17,259756.0,70.6083,71.0224,70.4335,71.004,259756.0
2020-03-23 10:25:00,77.17,77.34,76.75,77.16,229848.0,71.004,71.1604,70.6175,70.9948,229848.0
2020-03-23 10:30:00,77.18,77.46,76.81,77.17,446374.0,71.0132,71.2708,70.6727,71.004,446374.0
2020-03-23 10:35:00,77.2,77.2,76.66,77.02,239993.0,71.0316,71.0316,70.5347,70.866,239993.0
2020-03-23 10:40:00,77.03,77.65,77.02,77.45,320228.0,70.8752,71.4456,70.866,71.2616,320228.0
2020-03-23 10:45:00,77.45,77.48,76.98,77.17,247656.0,71.2616,71.2892,70.8292,71.004,247656.0
2020-03-23 10:50:00,77.2,77.37,76.64,76.77,211984.0,71.0316,71.188,70.5163,70.6359,211984.0
2020-03-23 10:55:00,76.77,76.78,75.94,75.94,252586.0,70.6359,70.6451,69.8723,69.8723,252586.0
2020-03-23 11:00:00,75.94,76.28,75.81,76.28,255060.0,69.8723,70.1851,69.7527,70.1851,255060.0
2020-03-23 11:05:00,76.3,76.36,75.95,76.27,349746.0,70.2035,70.2587,69.8815,70.1759,349746.0
2020-03-23 11:10:00,76.28,76.59,76.02,76.12,300393.0,70.1851,70.4703,69.9459,70.0379,300393.0
2020-03-23 11:15:00,76.12,76.26,75.75,75.87,283500.0,70.0379,70.1667,69.6974,69.8079,283500.0
2020-03-23 11:20:00,75.87,75.91,75.47,75.54,300004.0,69.8079,69.8447,69.4398,69.5042,300004.0
2020-03-23 11:25:00,75.53,75.7,75.14,75.21,291878.0,69.495,69.6514,69.1362,69.2006,291878.0
2020-03-23 11:30:00,75.22,75.54,75.05,75.13,310989.0,69.2098,69.5042,69.0534,69.127,310989.0
2020-03-23 11:35:00,75.12,75.18,74.77,74.78,252119.0,69.1178,69.173,68.7957,68.805,252119.0
2020-03-23 11:40:00,74.77,74.88,74.21,74.25,389594.0,68.7957,68.897,68.2805,68.3173,389594.0
2020-03-23 11:45:00,74.27,74.5,74.07,74.36,289801.0,68.3357,68.5473,68.1517,68.4185,289801.0
2020-03-23 11:50:00,74.35,74.88,74.26,74.74,233763.0,68.4093,68.897,68.3265,68.7681,233763.0
2020-03-23 11:55:00,74.73,74.74,74.28,74.62,325283.0,68.7589,68.7681,68.3449,68.6577,325283.0
2020-03-23 12:00:00,74.6,75.17,74.55,74.96,305092.0,68.6393,69.1638,68.5933,68.9706,305092.0
2020-03-23 12:05:00,74.97,75.03,74.5,74.54,287762.0,68.9798,69.035,68.5473,68.5841,287762.0
2020-03-23 12:10:00,74.56,74.85,74.38,74.66,393215.0,68.6025,68.8694,68.4369,68.6945,393215.0
2020-03-23 12:15:00,74.66,75.76,74.48,75.51,361961.0,68.6945,69.7066,68.5289,69.4766,361961.0
2020-03-23 12:20:00,75.52,75.98,75.36,75.75,406760.0,69.4858,69.9091,69.3386,69.6974,406760.0
2020-03-23 12:25:00,75.76,75.85,75.48,75.73,296684.0,69.7066,69.7895,69.449,69.679,296684.0
2020-03-23 12:30:00,75.74,75.8,75.2,75.54,206114.0,69.6882,69.7435,69.1914,69.5042,206114.0
2020-03-23 12:35:00,75.53,75.78,75.24,75.64,181689.0,69.495,69.725,69.2282,69.5962,181689.0
2020-03-23 12:40:00,75.67,76.2,75.61,76.13,219297.0,69.6238,70.1115,69.5686,70.0471,219297.0
2020-03-23 12:45:00,76.15,76.86,75.94,76.76,231203.0,70.0655,70.7188,69.8723,70.6267,231203.0
2020-03-23 12:50:00,76.78,76.88,76.5,76.63,428035.0,70.6451,70.7372,70.3875,70.5071,428035.0
2020-03-23 12:55:00,76.64,77.11,76.54,76.83,381914.0,70.5163,70.9488,70.4243,70.6912,381914.0
2020-03-23 13:00:00,76.82,76.84,76.21,76.23,442170.0,70.682,70.7004,70.1207,70.1391,442170.0
2020-03-23 13:05:00,76.24,76.54,76.19,76.48,172769.0,70.1483,70.4243,70.1023,70.3691,172769.0
2020-03-23 13:10:00,76.49,77.38,76.49,77.19,295016.0,70.3783,71.1972,70.3783,71.0224,295016.0
2020-03-23 13:15:00,77.17,77.21,76.78,77.03,545456.0,71.004,71.0408,70.6451,70.8752,545456.0
2020-03-23 13:20:00,77.03,77.15,76.61,76.9,234775.0,70.8752,70.9856,70.4887,70.7556,234775.0
2020-03-23 13:25:00,76.89,76.89,76.27,76.28,182351.0,70.7464,70.7464,70.1759,70.1851,182351.0
2020-03-23 13:30:00,76.27,76.27,75.69,76.05,289192.0,70.1759,70.1759,69.6422,69.9735,289192.0
2020-03-23 13:35:00,76.06,76.06,75.4,75.49,213291.0,69.9827,69.9827,69.3754,69.4582,213291.0
2020-03-23 13:40:00,75.5,75.8,75.15,75.2,328523.0,69.4674,69.7435,69.1454,69.1914,328523.0
2020-03-23 13:45:00,75.23,76.25,75.23,76.1,277425.0,69.219,70.1575,69.219,70.0195,277425.0
2020-03-23 13:50:00,76.1,76.15,75.58,75.61,262567.0,70.0195,70.0655,69.541,69.5686,262567.0
2020-03-23 13:55:00,75.61,75.62,74.66,75.05,489512.0,69.5686,69.5778,68.6945,69.0534,489512.0
2020-03-23 14:00:00,75.07,75.14,74.54,74.81,498756.0,69.0718,69.1362,68.5841,68.8326,498756.0
2020-03-23 14:05:00,74.8,75.29,74.47,74.47,413832.0,68.8234,69.2742,68.5197,68.5197,413832.0
2020-03-23 14:10:00,74.47,74.92,74.44,74.67,483686.0,68.5197,68.9338,68.4921,68.7037,483686.0
2020-03-23 14:15:00,74.69,75.05,74.58,74.58,301216.0,68.7221,69.0534,68.6209,68.6209,301216.0
2020-03-23 14:20:00,74.57,74.89,74.37,74.86,444732.0,68.6117,68.9062,68.4277,68.8786,444732.0
2020-03-23 14:25:00,74.85,75.55,74.71,75.32,210781.0,68.8694,69.5134,68.7405,69.3018,210781.0
2020-03-23 14:30:00,75.33,75.38,74.82,74.97,253667.0,69.311,69.357,68.8418,68.9798,253667.0
2020-03-23 14:35:00,74.97,75.3,74.74,75.02,230097.0,68.9798,69.2834,68.7681,69.0258,230097.0
2020-03-23 14:40:00,75.01,75.36,74.98,75.21,219350.0,69.0166,69.3386,68.989,69.2006,219350.0
2020-03-23 14:45:00,75.23,75.61,74.78,75.54,226156.0,69.219,69.5686,68.805,69.5042,226156.0
2020-03-23 14:50:00,75.53,75.53,74.84,74.93,200935.0,69.495,69.495,68.8602,68.943,200935.0
2020-03-23 14:55:00,74.96,75.09,74.71,74.76,131411.0,68.9706,69.0902,68.7405,68.7865,131411.0
2020-03-23 15:00:00,74.76,75.0,74.44,74.93,343682.0,68.7865,69.0074,68.4921,68.943,343682.0
2020-03-23 15:05:00,74.93,74.97,74.5,74.51,177340.0,68.943,68.9798,68.5473,68.5565,177340.0
2020-03-23 15:10:00,74.51,74.63,74.35,74.48,234630.0,68.5565,68.6669,68.4093,68.5289,234630.0
2020-03-23 15:15:00,74.47,74.57,74.26,74.33,139319.0,68.5197,68.6117,68.3265,68.3909,139319.0
2020-03-23 15:20:00,74.32,74.38,73.9,74.04,211052.0,68.3817,68.4369,67.9953,68.1241,211052.0
2020-03-23 15:25:00,74.04,74.27,73.9,74.02,237540.0,68.1241,68.3357,67.9953,68.1057,237540.0
2020-03-23 15:30:00,74.03,74.13,73.65,73.74,280169.0,68.1149,68.2069,67.7652,67.848,280169.0
2020-03-23 15:35:00,73.74,74.18,73.54,73.83,337434.0,67.848,68.2529,67.664,67.9309,337434.0
2020-03-23 15:40:00,73.84,74.3,73.62,74.07,313070.0,67.9401,68.3633,67.7376,68.1517,313070.0
2020-03-23 15:45:00,74.07,74.4,73.86,73.86,383402.0,68.1517,68.4553,67.9585,67.9585,383402.0
2020-03-23 15:50:00,73.87,75.29,73.82,75.27,585689.0,67.9677,69.2742,67.9217,69.2558,585689.0
2020-03-23 15:55:00,75.28,75.34,74.45,74.8,1672675.0,69.265,69.3202,68.5013,68.8234,1672675.0
2020-03-24 09:30:00,78.15,78.59,77.57,78.57,281117.0,71.9057,72.3105,71.372,72.2921,281117.0
2020-03-24 09:35:00,78.58,78.92,78.17,78.3,479768.0,72.3013,72.6142,71.9241,72.0437,479768.0
2020-03-24 09:40:00,78.32,78.35,77.71,77.8,395826.0,72.0621,72.0897,71.5008,71.5836,395826.0
2020-03-24 09:45:00,77.85,78.14,77.7,78.09,310247.0,71.6297,71.8965,71.4916,71.8505,310247.0
2020-03-24 09:50:00,78.08,78.61,78.01,78.48,249756.0,71.8413,72.3289,71.7769,72.2093,249756.0
2020-03-24 09:55:00,78.51,78.67,78.37,78.46,269895.0,72.2369,72.3841,72.1081,72.1909,269895.0
2020-03-24 10:00:00,78.48,78.66,78.13,78.53,208307.0,72.2093,72.3749,71.8873,72.2553,208307.0
2020-03-24 10:05:00,78.52,78.69,78.28,78.43,347876.0,72.2461,72.4025,72.0253,72.1633,347876.0
2020-03-24 10:10:00,78.42,78.7,78.1,78.7,179469.0,72.1541,72.4117,71.8597,72.4117,179469.0
2020-03-24 10:15:00,78.7,78.88,78.43,78.56,262333.0,72.4117,72.5774,72.1633,72.2829,262333.0
2020-03-24 10:20:00,78.55,78.84,78.55,78.75,134010.0,72.2737,72.5405,72.2737,72.4577,134010.0
2020-03-24 10:25:00,78.76,79.17,78.7,79.02,230925.0,72.4669,72.8442,72.4117,72.7062,230925.0
2020-03-24 10:30:00,79.01,79.14,78.85,79.03,187745.0,72.697,72.8166,72.5498,72.7154,187745.0
2020-03-24 10:35:00,79.03,79.09,78.81,78.91,162559.0,72.7154,72.7706,72.5129,72.605,162559.0
2020-03-24 10:40:00,78.93,79.13,78.78,78.94,156789.0,72.6234,72.8074,72.4853,72.6326,156789.0
2020-03-24 10:45:00,78.95,79.0,78.52,78.55,190811.0,72.6418,72.6878,72.2461,72.2737,190811.0
2020-03-24 10:50:00,78.55,78.76,78.47,78.7,146995.0,72.2737,72.4669,72.2001,72.4117,146995.0
2020-03-24 10:55:00,78.68,78.9,78.59,78.7,135766.0,72.3933,72.5958,72.3105,72.4117,135766.0
2020-03-24 11:00:00,78.71,78.8,78.53,78.55,112505.0,72.4209,72.5037,72.2553,72.2737,112505.0
2020-03-24 11:05:00,78.55,78.59,78.1,78.27,136017.0,72.2737,72.3105,71.8597,72.0161,136017.0
2020-03-24 11:10:00,78.27,78.79,78.21,78.75,197748.0,72.0161,72.4945,71.9609,72.4577,197748.0
2020-03-24 11:15:00,78.77,78.85,78.58,78.75,160088.0,72.4761,72.5498,72.3013,72.4577,160088.0
2020-03-24 11:20:00,78.73,78.96,78.71,78.77,116797.0,72.4393,72.651,72.4209,72.4761,116797.0
2020-03-24 11:25:00,78.78,79.03,78.78,78.97,115384.0,72.4853,72.7154,72.4853,72.6602,115384.0
2020-03-24 11:30:00,78.99,79.07,78.73,78.94,149218.0,72.6786,72.7522,72.4393,72.6326,149218.0
2020-03-24 11:35:00,78.94,79.46,78.94,79.42,211924.0,72.6326,73.111,72.6326,73.0742,211924.0
2020-03-24 11:40:00,79.41,79.66,79.32,79.47,148262.0,73.065,73.295,72.9822,73.1202,148262.0
2020-03-24 11:45:00,79.48,79.73,79.21,79.27,226065.0,73.1294,73.3594,72.881,72.9362,226065.0
2020-03-24 11:50:00,79.28,79.35,79.08,79.22,147404.0,72.9454,73.0098,72.7614,72.8902,147404.0
2020-03-24 11:55:00,79.22,79.43,79.2,79.38,116059.0,72.8902,73.0834,72.8718,73.0374,116059.0
2020-03-24 12:00:00,79.37,79.44,79.19,79.31,149453.0,73.0282,73.0926,72.8626,72.973,149453.0
2020-03-24 12:05:00,79.31,79.45,79.19,79.29,166246.0,72.973,73.1018,72.8626,72.9546,166246.0
2020-03-24 12:10:00,79.29,79.45,79.23,79.32,178509.0,72.9546,73.1018,72.8994,72.9822,178509.0
2020-03-24 12:15:00,79.32,79.52,79.25,79.42,108866.0,72.9822,73.1662,72.9178,73.0742,108866.0
2020-03-24 12:20:00,79.42,79.62,79.34,79.55,146678.0,73.0742,73.2582,73.0006,73.1938,146678.0
2020-03-24 12:25:00,79.55,80.0,79.55,79.99,216927.0,73.1938,73.6079,73.1938,73.5987,216927.0
2020-03-24 12:30:00,79.97,79.98,79.69,79.88,186478.0,73.5803,73.5895,73.3226,73.4975,186478.0
2020-03-24 12:35:00,79.88,80.04,79.79,80.0,304843.0,73.4975,73.6447,73.4146,73.6079,304843.0
2020-03-24 12:40:00,79.97,80.05,79.87,79.97,149978.0,73.5803,73.6539,73.4883,73.5803,149978.0
2020-03-24 12:45:00,79.96,79.97,79.66,79.77,112998.0,73.5711,73.5803,73.295,73.3962,112998.0
2020-03-24 12:50:00,79.78,79.84,79.55,79.67,99129.0,73.4054,73.4606,73.1938,73.3042,99129.0
2020-03-24 12:55:00,79.68,79.86,79.24,79.26,137619.0,73.3134,73.479,72.9086,72.927,137619.0
2020-03-24 13:00:00,79.26,79.55,79.19,79.26,118539.0,72.927,73.1938,72.8626,72.927,118539.0
2020-03-24 13:05:00,79.24,79.28,78.99,79.08,171869.0,72.9086,72.9454,72.6786,72.7614,171869.0
2020-03-24 13:10:00,79.04,79.19,78.88,79.12,400709.0,72.7246,72.8626,72.5774,72.7982,400709.0
2020-03-24 13:15:00,79.1,79.23,78.88,78.98,117337.0,72.7798,72.8994,72.5774,72.6694,117337.0
2020-03-24 13:20:00,78.95,79.06,78.73,78.93,114503.0,72.6418,72.743,72.4393,72.6234,114503.0
2020-03-24 13:25:00,78.93,79.44,78.82,79.31,127200.0,72.6234,73.0926,72.5221,72.973,127200.0
2020-03-24 13:30:00,79.26,79.48,79.26,79.27,84662.0,72.927,73.1294,72.927,72.9362,84662.0
2020-03-24 13:35:00,79.28,79.5,79.27,79.4,100567.0,72.9454,73.1478,72.9362,73.0558,100567.0
2020-03-24 13:40:00,79.42,79.43,79.02,79.25,120401.0,73.0742,73.0834,72.7062,72.9178,120401.0
2020-03-24 13:45:00,79.24,79.39,78.99,79.06,76613.0,72.9086,73.0466,72.6786,72.743,76613.0
2020-03-24 13:50:00,79.06,79.08,78.53,78.79,208323.0,72.743,72.7614,72.2553,72.4945,208323.0
2020-03-24 13:55:00,78.76,78.93,78.62,78.74,67325.0,72.4669,72.6234,72.3381,72.4485,67325.0
2020-03-24 14:00:00,78.74,78.94,78.44,78.45,112669.0,72.4485,72.6326,72.1725,72.1817,112669.0
2020-03-24 14:05:00,78.45,78.58,78.19,78.23,94869.0,72.1817,72.3013,71.9425,71.9793,94869.0
2020-03-24 14:10:00,78.22,78.29,77.97,78.08,140924.0,71.9701,72.0345,71.7401,71.8413,140924.0
2020-03-24 14:15:00,78.08,78.6,78.01,78.34,173634.0,71.8413,72.3197,71.7769,72.0805,173634.0
2020-03-24 14:20:00,78.38,78.53,78.24,78.51,49429.0,72.1173,72.2553,71.9885,72.2369,49429.0
2020-03-24 14:25:00,78.5,78.58,78.33,78.5,88479.0,72.2277,72.3013,72.0713,72.2277,88479.0
2020-03-24 14:30:00,78.47,78.57,78.29,78.53,94880.0,72.2001,72.2921,72.0345,72.2553,94880.0
2020-03-24 14:35:00,78.55,78.86,78.54,78.77,218959.0,72.2737,72.559,72.2645,72.4761,218959.0
2020-03-24 14:40:00,78.76,78.79,78.55,78.64,118765.0,72.4669,72.4945,72.2737,72.3565,118765.0
2020-03-24 14:45:00,78.64,78.76,78.34,78.53,125161.0,72.3565,72.4669,72.0805,72.2553,125161.0
2020-03-24 14:50:00,78.51,79.02,78.47,78.88,145277.0,72.2369,72.7062,72.2001,72.5774,145277.0
2020-03-24 14:55:00,78.89,79.5,78.79,79.48,154914.0,72.5866,73.1478,72.4945,73.1294,154914.0
2020-03-24 15:00:00,79.48,79.72,79.38,79.65,191523.0,73.1294,73.3502,73.0374,73.2858,191523.0
2020-03-24 15:05:00,79.64,79.89,79.5,79.86,139084.0,73.2766,73.5067,73.1478,73.479,139084.0
2020-03-24 15:10:00,79.85,79.9,79.67,79.85,177621.0,73.4698,73.5159,73.3042,73.4698,177621.0
2020-03-24 15:15:00,79.84,79.94,79.43,79.76,327756.0,73.4606,73.5527,73.0834,73.387,327756.0
2020-03-24 15:20:00,79.74,79.9,79.55,79.61,155046.0,73.3686,73.5159,73.1938,73.249,155046.0
2020-03-24 15:25:00,79.62,79.69,79.5,79.67,124453.0,73.2582,73.3226,73.1478,73.3042,124453.0
2020-03-24 15:30:00,79.67,79.93,79.65,79.77,178849.0,73.3042,73.5435,73.2858,73.3962,178849.0
2020-03-24 15:35:00,79.77,79.88,79.53,79.76,227536.0,73.3962,73.4975,73.1754,73.387,227536.0
2020-03-24 15:40:00,79.74,80.02,79.74,79.88,146529.0,73.3686,73.6263,73.3686,73.4975,146529.0
2020-03-24 15:45:00,79.87,79.97,79.37,79.49,352290.0,73.4883,73.5803,73.0282,73.1386,352290.0
2020-03-24 15:50:00,79.51,80.16,79.47,80.15,427263.0,73.157,73.7551,73.1202,73.7459,427263.0
2020-03-24 15:55:00,80.15,80.53,80.07,80.31,862011.0,73.7459,74.0955,73.6723,73.8931,862011.0
2020-03-25 09:30:00,79.84,80.36,78.87,80.26,277902.0,73.4606,73.9391,72.5682,73.8471,277902.0
2020-03-25 09:35:00,80.25,81.29,80.09,81.26,325619.0,73.8379,74.7948,73.6907,74.7672,325619.0
2020-03-25 09:40:00,81.27,81.56,81.08,81.48,283379.0,74.7764,75.0432,74.6016,74.9696,283379.0
2020-03-25 09:45:00,81.48,81.6,81.16,81.16,329656.0,74.9696,75.08,74.6752,74.6752,329656.0
2020-03-25 09:50:00,81.23,81.4,80.35,80.51,341346.0,74.7396,74.896,73.9299,74.0771,341346.0
2020-03-25 09:55:00,80.53,80.66,80.14,80.21,467017.0,74.0955,74.2151,73.7367,73.8011,467017.0
2020-03-25 10:00:00,80.17,80.53,80.08,80.24,159421.0,73.7643,74.0955,73.6815,73.8287,159421.0
2020-03-25 10:05:00,80.27,80.5,80.18,80.43,107593.0,73.8563,74.0679,73.7735,74.0035,107593.0
2020-03-25 10:10:00,80.41,80.46,79.89,79.96,243263.0,73.9851,74.0311,73.5067,73.5711,243263.0
2020-03-25 10:15:00,79.97,80.45,79.96,80.42,108575.0,73.5803,74.0219,73.5711,73.9943,108575.0
2020-03-25 10:20:00,80.39,80.69,80.38,80.52,128321.0,73.9667,74.2427,73.9575,74.0863,128321.0
2020-03-25 10:25:00,80.56,80.56,80.08,80.38,106399.0,74.1231,74.1231,73.6815,73.9575,106399.0
2020-03-25 10:30:00,80.41,80.76,80.3,80.47,125150.0,73.9851,74.3071,73.8839,74.0403,125150.0
2020-03-25 10:35:00,80.48,80.89,80.36,80.8,87502.0,74.0495,74.4268,73.9391,74.3439,87502.0
2020-03-25 10:40:00,80.83,81.23,80.65,80.87,185377.0,74.3715,74.7396,74.2059,74.4083,185377.0
2020-03-25 10:45:00,80.88,81.08,80.44,80.63,115254.0,74.4175,74.6016,74.0127,74.1875,115254.0
2020-03-25 10:50:00,80.61,81.01,80.58,80.66,90666.0,74.1691,74.5372,74.1415,74.2151,90666.0
2020-03-25 10:55:00,80.74,81.12,80.56,81.01,118804.0,74.2887,74.6384,74.1231,74.5372,118804.0
2020-03-25 11:00:00,81.03,81.07,80.76,80.98,150546.0,74.5556,74.5924,74.3071,74.5096,150546.0
2020-03-25 11:05:00,80.98,81.28,80.92,81.26,120898.0,74.5096,74.7856,74.4544,74.7672,120898.0
2020-03-25 11:10:00,81.24,81.29,80.81,80.92,297327.0,74.7488,74.7948,74.3531,74.4544,297327.0
2020-03-25 11:15:00,80.94,81.02,80.7,80.91,340834.0,74.4728,74.5464,74.2519,74.4452,340834.0
2020-03-25 11:20:00,80.89,81.03,80.62,80.78,126795.0,74.4268,74.5556,74.1783,74.3255,126795.0
2020-03-25 11:25:00,80.79,81.34,80.75,80.94,171236.0,74.3347,74.8408,74.2979,74.4728,171236.0
2020-03-25 11:30:00,80.93,81.09,80.77,80.96,100338.0,74.4636,74.6108,74.3163,74.4912,100338.0
2020-03-25 11:35:00,80.96,81.11,80.69,80.78,133930.0,74.4912,74.6292,74.2427,74.3255,133930.0
2020-03-25 11:40:00,80.8,80.91,80.5,80.61,94908.0,74.3439,74.4452,74.0679,74.1691,94908.0
2020-03-25 11:45:00,80.61,80.81,80.35,80.68,151446.0,74.1691,74.3531,73.9299,74.2335,151446.0
2020-03-25 11:50:00,80.68,80.81,80.62,80.68,70408.0,74.2335,74.3531,74.1783,74.2335,70408.0
2020-03-25 11:55:00,80.73,80.97,80.58,80.89,111428.0,74.2795,74.5004,74.1415,74.4268,111428.0
2020-03-25 12:00:00,80.91,81.56,80.89,81.52,103520.0,74.4452,75.0432,74.4268,75.0064,103520.0
2020-03-25 12:05:00,81.53,81.59,81.43,81.45,116580.0,75.0156,75.0708,74.9236,74.942,116580.0
2020-03-25 12:10:00,81.46,81.66,81.37,81.62,92172.0,74.9512,75.1352,74.8684,75.0984,92172.0
2020-03-25 12:15:00,81.61,81.93,81.53,81.83,146091.0,75.0892,75.3837,75.0156,75.2916,146091.0
2020-03-25 12:20:00,81.86,82.2,81.83,82.2,100696.0,75.3192,75.6321,75.2916,75.6321,100696.0
2020-03-25 12:25:00,82.23,82.35,82.16,82.17,174780.0,75.6597,75.7701,75.5953,75.6045,174780.0
2020-03-25 12:30:00,82.16,82.33,81.91,82.33,223694.0,75.5953,75.7517,75.3653,75.7517,223694.0
2020-03-25 12:35:00,82.34,82.7,82.1,82.69,330308.0,75.7609,76.0921,75.5401,76.0829,330308.0
2020-03-25 12:40:00,82.7,82.73,82.49,82.67,156636.0,76.0921,76.1197,75.8989,76.0645,156636.0
2020-03-25 12:45:00,82.66,82.93,82.63,82.72,139970.0,76.0553,76.3038,76.0277,76.1105,139970.0
2020-03-25 12:50:00,82.72,82.9,82.41,82.43,154666.0,76.1105,76.2761,75.8253,75.8437,154666.0
2020-03-25 12:55:00,82.44,82.5,82.14,82.37,147085.0,75.8529,75.9081,75.5769,75.7885,147085.0
2020-03-25 13:00:00,82.38,82.67,82.27,82.52,152465.0,75.7977,76.0645,75.6965,75.9265,152465.0
2020-03-25 13:05:00,82.54,83.06,82.52,83.03,104052.0,75.9449,76.4234,75.9265,76.3958,104052.0
2020-03-25 13:10:00,83.02,83.02,82.82,82.92,113252.0,76.3866,76.3866,76.2025,76.2946,113252.0
2020-03-25 13:15:00,82.91,83.28,82.85,83.27,162221.0,76.2853,76.6258,76.2301,76.6166,162221.0
2020-03-25 13:20:00,83.26,83.31,83.11,83.15,123656.0,76.6074,76.6534,76.4694,76.5062,123656.0
2020-03-25 13:25:00,83.15,83.22,82.86,83.21,219141.0,76.5062,76.5706,76.2393,76.5614,219141.0
2020-03-25 13:30:00,83.22,83.4,83.09,83.38,146479.0,76.5706,76.7362,76.451,76.7178,146479.0
2020-03-25 13:35:00,83.37,83.4,83.18,83.36,104147.0,76.7086,76.7362,76.5338,76.6994,104147.0
2020-03-25 13:40:00,83.36,83.69,83.28,83.64,172502.0,76.6994,77.003,76.6258,76.957,172502.0
2020-03-25 13:45:00,83.67,84.03,83.61,83.85,154901.0,76.9846,77.3159,76.9294,77.1502,154901.0
2020-03-25 13:50:00,83.85,84.05,83.48,83.53,163367.0,77.1502,77.3343,76.8098,76.8558,163367.0
2020-03-25 13:55:00,83.53,83.73,83.45,83.68,154248.0,76.8558,77.0398,76.7822,76.9938,154248.0
2020-03-25 14:00:00,83.69,83.78,83.06,83.15,157091.0,77.003,77.0858,76.4234,76.5062,157091.0
2020-03-25 14:05:00,83.15,83.19,82.59,82.89,270834.0,76.5062,76.543,75.9909,76.2669,270834.0
2020-03-25 14:10:00,82.88,83.26,82.73,83.23,182218.0,76.2577,76.6074,76.1197,76.5798,182218.0
2020-03-25 14:15:00,83.22,83.58,83.14,83.51,127306.0,76.5706,76.9018,76.497,76.8374,127306.0
2020-03-25 14:20:00,83.49,83.62,83.34,83.37,146077.0,76.819,76.9386,76.681,76.7086,146077.0
2020-03-25 14:25:00,83.39,83.52,83.18,83.33,165284.0,76.727,76.8466,76.5338,76.6718,165284.0
2020-03-25 14:30:00,83.31,83.41,82.91,82.98,225482.0,76.6534,76.7454,76.2853,76.3498,225482.0
2020-03-25 14:35:00,82.98,83.31,82.77,83.26,211099.0,76.3498,76.6534,76.1565,76.6074,211099.0
2020-03-25 14:40:00,83.25,83.36,83.05,83.3,198310.0,76.5982,76.6994,76.4142,76.6442,198310.0
2020-03-25 14:45:00,83.31,83.67,83.25,83.55,169212.0,76.6534,76.9846,76.5982,76.8742,169212.0
2020-03-25 14:50:00,83.55,83.65,83.15,83.37,158183.0,76.8742,76.9662,76.5062,76.7086,158183.0
2020-03-25 14:55:00,83.37,83.8,83.3,83.69,198044.0,76.7086,77.1042,76.6442,77.003,198044.0
2020-03-25 15:00:00,83.69,84.09,83.63,84.09,139307.0,77.003,77.3711,76.9478,77.3711,139307.0
2020-03-25 15:05:00,84.08,84.09,83.68,83.76,143799.0,77.3619,77.3711,76.9938,77.0674,143799.0
2020-03-25 15:10:00,83.77,83.77,83.3,83.53,590448.0,77.0766,77.0766,76.6442,76.8558,590448.0
2020-03-25 15:15:00,83.54,83.76,83.54,83.72,141119.0,76.865,77.0674,76.865,77.0306,141119.0
2020-03-25 15:20:00,83.7,83.81,83.47,83.63,126883.0,77.0122,77.1134,76.8006,76.9478,126883.0
2020-03-25 15:25:00,83.59,83.72,83.03,83.3,243106.0,76.911,77.0306,76.3958,76.6442,243106.0
2020-03-25 15:30:00,83.32,83.79,83.32,83.57,161624.0,76.6626,77.095,76.6626,76.8926,161624.0
2020-03-25 15:35:00,83.57,83.82,83.45,83.57,189705.0,76.8926,77.1226,76.7822,76.8926,189705.0
2020-03-25 15:40:00,83.56,83.71,83.08,83.18,296681.0,76.8834,77.0214,76.4418,76.5338,296681.0
2020-03-25 15:45:00,83.16,83.24,82.47,82.66,362103.0,76.5154,76.589,75.8805,76.0553,362103.0
2020-03-25 15:50:00,82.67,82.69,81.37,81.81,476126.0,76.0645,76.0829,74.8684,75.2732,476126.0
2020-03-25 15:55:00,81.8,82.17,81.06,81.43,870335.0,75.264,75.6045,74.5832,74.9236,870335.0
2020-03-26 09:30:00,82.17,83.39,82.01,83.38,182303.0,75.6045,76.727,75.4573,76.7178,182303.0
2020-03-26 09:35:00,83.32,83.7,83.18,83.47,210541.0,76.6626,77.0122,76.5338,76.8006,210541.0
2020-03-26 09:40:00,83.48,83.55,82.87,83.21,184060.0,76.8098,76.8742,76.2485,76.5614,184060.0
2020-03-26 09:45:00,83.24,83.51,82.89,83.11,361785.0,76.589,76.8374,76.2669,76.4694,361785.0
2020-03-26 09:50:00,83.11,83.4,82.76,83.4,204192.0,76.4694,76.7362,76.1473,76.7362,204192.0
2020-03-26 09:55:00,83.41,83.99,83.41,83.87,238811.0,76.7454,77.2791,76.7454,77.1686,238811.0
2020-03-26 10:00:00,83.9,84.07,83.76,83.86,320485.0,77.1962,77.3527,77.0674,77.1594,320485.0
2020-03-26 10:05:00,83.87,84.56,83.87,84.55,321722.0,77.1686,77.8035,77.1686,77.7943,321722.0
2020-03-26 10:10:00,84.55,84.6,84.27,84.27,307108.0,77.7943,77.8403,77.5367,77.5367,307108.0
2020-03-26 10:15:00,84.27,85.13,84.23,85.1,191785.0,77.5367,78.328,77.4999,78.3004,191785.0
2020-03-26 10:20:00,85.11,85.45,84.75,84.88,243481.0,78.3096,78.6224,77.9783,78.0979,243481.0
2020-03-26 10:25:00,84.88,84.99,84.68,84.68,185859.0,78.0979,78.1992,77.9139,77.9139,185859.0
2020-03-26 10:30:00,84.7,85.25,84.67,85.21,151457.0,77.9323,78.4384,77.9047,78.4016,151457.0
2020-03-26 10:35:00,85.2,85.2,84.58,84.7,143550.0,78.3924,78.3924,77.8219,77.9323,143550.0
2020-03-26 10:40:00,84.7,85.04,84.43,85.02,222270.0,77.9323,78.2452,77.6839,78.2268,222270.0
2020-03-26 10:45:00,85.02,85.23,84.37,84.6,157976.0,78.2268,78.42,77.6287,77.8403,157976.0
2020-03-26 10:50:00,84.59,84.87,84.44,84.63,132377.0,77.8311,78.0887,77.6931,77.8679,132377.0
2020-03-26 10:55:00,84.6,84.91,84.46,84.66,143368.0,77.8403,78.1255,77.7115,77.8955,143368.0
2020-03-26 11:00:00,84.69,84.9,84.29,84.9,125024.0,77.9231,78.1163,77.5551,78.1163,125024.0
2020-03-26 11:05:00,84.88,85.05,84.32,84.52,260872.0,78.0979,78.2544,77.5827,77.7667,260872.0
2020-03-26 11:10:00,84.52,84.91,84.51,84.74,142308.0,77.7667,78.1255,77.7575,77.9691,142308.0
2020-03-26 11:15:00,84.75,85.24,84.74,85.21,127796.0,77.9783,78.4292,77.9691,78.4016,127796.0
2020-03-26 11:20:00,85.22,85.32,85.01,85.25,163709.0,78.4108,78.5028,78.2176,78.4384,163709.0
2020-03-26 11:25:00,85.27,85.47,85.18,85.42,95697.0,78.4568,78.6408,78.374,78.5948,95697.0
2020-03-26 11:30:00,85.41,85.9,85.3,85.82,235879.0,78.5856,79.0364,78.4844,78.9628,235879.0
2020-03-26 11:35:00,85.82,85.99,85.52,85.83,216937.0,78.9628,79.1193,78.6868,78.972,216937.0
2020-03-26 11:40:00,85.82,86.06,85.72,85.83,168995.0,78.9628,79.1837,78.8708,78.972,168995.0
2020-03-26 11:45:00,85.83,85.83,85.37,85.52,149517.0,78.972,78.972,78.5488,78.6868,149517.0
2020-03-26 11:50:00,85.51,85.76,85.41,85.71,107955.0,78.6776,78.9076,78.5856,78.8616,107955.0
2020-03-26 11:55:00,85.71,85.72,85.27,85.57,167776.0,78.8616,78.8708,78.4568,78.7328,167776.0
2020-03-26 12:00:00,85.58,85.74,85.5,85.61,112745.0,78.742,78.8892,78.6684,78.7696,112745.0
2020-03-26 12:05:00,85.6,85.65,85.35,85.56,142700.0,78.7604,78.8064,78.5304,78.7236,142700.0
2020-03-26 12:10:00,85.55,85.58,85.28,85.33,97267.0,78.7144,78.742,78.466,78.512,97267.0
2020-03-26 12:15:00,85.34,85.39,85.01,85.11,194712.0,78.5212,78.5672,78.2176,78.3096,194712.0
2020-03-26 12:20:00,85.12,85.35,84.94,85.33,251525.0,78.3188,78.5304,78.1531,78.512,251525.0
2020-03-26 12:25:00,85.33,85.56,85.33,85.47,93589.0,78.512,78.7236,78.512,78.6408,93589.0
2020-03-26 12:30:00,85.49,85.58,85.41,85.51,80040.0,78.6592,78.742,78.5856,78.6776,80040.0
2020-03-26 12:35:00,85.5,85.52,85.16,85.39,236117.0,78.6684,78.6868,78.3556,78.5672,236117.0
2020-03-26 12:40:00,85.39,85.4,85.11,85.3,151673.0,78.5672,78.5764,78.3096,78.4844,151673.0
2020-03-26 12:45:00,85.28,85.34,85.06,85.26,84953.0,78.466,78.5212,78.2636,78.4476,84953.0
2020-03-26 12:50:00,85.25,85.58,85.25,85.5,97514.0,78.4384,78.742,78.4384,78.6684,97514.0
2020-03-26 12:55:00,85.5,85.65,85.39,85.6,91287.0,78.6684,78.8064,78.5672,78.7604,91287.0
2020-03-26 13:00:00,85.6,85.75,85.57,85.74,107077.0,78.7604,78.8984,78.7328,78.8892,107077.0
2020-03-26 13:05:00,85.74,85.85,85.19,85.28,197540.0,78.8892,78.9904,78.3832,78.466,197540.0
2020-03-26 13:10:00,85.27,85.39,85.05,85.1,136123.0,78.4568,78.5672,78.2544,78.3004,136123.0
2020-03-26 13:15:00,85.09,85.3,84.94,84.99,171952.0,78.2912,78.4844,78.1531,78.1992,171952.0
2020-03-26 13:20:00,85.02,85.02,84.56,84.94,151618.0,78.2268,78.2268,77.8035,78.1531,151618.0
2020-03-26 13:25:00,84.94,85.04,84.84,84.88,86892.0,78.1531,78.2452,78.0611,78.0979,86892.0
2020-03-26 13:30:00,84.87,84.96,84.46,84.72,130046.0,78.0887,78.1716,77.7115,77.9507,130046.0
2020-03-26 13:35:00,84.72,84.94,84.61,84.92,175472.0,77.9507,78.1531,77.8495,78.1347,175472.0
2020-03-26 13:40:00,84.92,85.12,84.8,85.11,149535.0,78.1347,78.3188,78.0243,78.3096,149535.0
2020-03-26 13:45:00,85.12,85.29,85.0,85.24,91140.0,78.3188,78.4752,78.2084,78.4292,91140.0
2020-03-26 13:50:00,85.26,85.42,85.19,85.3,68988.0,78.4476,78.5948,78.3832,78.4844,68988.0
2020-03-26 13:55:00,85.3,85.32,85.09,85.26,112573.0,78.4844,78.5028,78.2912,78.4476,112573.0
2020-03-26 14:00:00,85.28,85.4,85.16,85.33,111387.0,78.466,78.5764,78.3556,78.512,111387.0
2020-03-26 14:05:00,85.34,85.35,84.94,85.08,125963.0,78.5212,78.5304,78.1531,78.282,125963.0
2020-03-26 14:10:00,85.07,85.25,84.83,84.92,102618.0,78.2728,78.4384,78.0519,78.1347,102618.0
2020-03-26 14:15:00,84.92,85.02,84.75,84.96,127547.0,78.1347,78.2268,77.9783,78.1716,127547.0
2020-03-26 14:20:00,84.96,85.15,84.84,85.08,145275.0,78.1716,78.3464,78.0611,78.282,145275.0
2020-03-26 14:25:00,85.07,85.21,85.01,85.16,105169.0,78.2728,78.4016,78.2176,78.3556,105169.0
2020-03-26 14:30:00,85.21,85.66,85.17,85.59,226334.0,78.4016,78.8156,78.3648,78.7512,226334.0
2020-03-26 14:35:00,85.58,85.79,85.46,85.68,200818.0,78.742,78.9352,78.6316,78.834,200818.0
2020-03-26 14:40:00,85.68,85.83,85.47,85.48,135822.0,78.834,78.972,78.6408,78.65,135822.0
2020-03-26 14:45:00,85.48,85.66,85.43,85.5,93179.0,78.65,78.8156,78.604,78.6684,93179.0
2020-03-26 14:50:00,85.49,85.87,85.49,85.73,102515.0,78.6592,79.0088,78.6592,78.88,102515.0
2020-03-26 14:55:00,85.73,85.98,85.48,85.75,107779.0,78.88,79.1101,78.65,78.8984,107779.0
2020-03-26 15:00:00,85.76,85.78,85.52,85.7,111303.0,78.9076,78.926,78.6868,78.8524,111303.0
2020-03-26 15:05:00,85.69,85.69,85.32,85.38,155971.0,78.8432,78.8432,78.5028,78.558,155971.0
2020-03-26 15:10:00,85.39,85.57,85.27,85.44,102159.0,78.5672,78.7328,78.4568,78.6132,102159.0
2020-03-26 15:15:00,85.44,85.72,85.4,85.65,174180.0,78.6132,78.8708,78.5764,78.8064,174180.0
2020-03-26 15:20:00,85.63,85.7,85.41,85.46,112712.0,78.788,78.8524,78.5856,78.6316,112712.0
2020-03-26 15:25:00,85.44,85.81,85.43,85.77,159999.0,78.6132,78.9536,78.604,78.9168,159999.0
2020-03-26 15:30:00,85.77,86.16,85.72,86.11,351125.0,78.9168,79.2757,78.8708,79.2297,351125.0
2020-03-26 15:35:00,86.09,86.18,85.37,85.66,461245.0,79.2113,79.2941,78.5488,78.8156,461245.0
2020-03-26 15:40:00,85.68,85.98,85.63,85.77,263955.0,78.834,79.1101,78.788,78.9168,263955.0
2020-03-26 15:45:00,85.75,85.75,85.38,85.5,311539.0,78.8984,78.8984,78.558,78.6684,311539.0
2020-03-26 15:50:00,85.48,87.15,85.48,87.1,826675.0,78.65,80.1866,78.65,80.1406,826675.0
2020-03-26 15:55:00,87.11,87.31,86.46,86.89,1851935.0,80.1498,80.3338,79.5517,79.9473,1851935.0
2020-03-27 09:30:00,84.34,85.07,84.28,84.92,274979.0,77.6011,78.2728,77.5459,78.1347,274979.0
2020-03-27 09:35:00,84.96,85.27,84.89,84.91,275598.0,78.1716,78.4568,78.1071,78.1255,275598.0
2020-03-27 09:40:00,84.89,84.89,84.37,84.63,231817.0,78.1071,78.1071,77.6287,77.8679,231817.0
2020-03-27 09:45:00,84.62,84.71,84.34,84.66,206713.0,77.8587,77.9415,77.6011,77.8955,206713.0
2020-03-27 09:50:00,84.67,85.23,84.66,84.84,150464.0,77.9047,78.42,77.8955,78.0611,150464.0
2020-03-27 09:55:00,84.85,85.07,84.76,84.87,122920.0,78.0703,78.2728,77.9875,78.0887,122920.0
2020-03-27 10:00:00,84.88,84.95,84.65,84.93,109376.0,78.0979,78.1623,77.8863,78.1439,109376.0
2020-03-27 10:05:00,84.94,85.18,84.91,85.14,102699.0,78.1531,78.374,78.1255,78.3372,102699.0
2020-03-27 10:10:00,85.16,85.32,84.98,85.13,150591.0,78.3556,78.5028,78.19,78.328,150591.0
2020-03-27 10:15:00,85.11,85.25,84.59,84.73,140127.0,78.3096,78.4384,77.8311,77.9599,140127.0
2020-03-27 10:20:00,84.73,84.94,84.5,84.67,87045.0,77.9599,78.1531,77.7483,77.9047,87045.0
2020-03-27 10:25:00,84.69,84.84,84.49,84.75,125701.0,77.9231,78.0611,77.7391,77.9783,125701.0
2020-03-27 10:30:00,84.74,84.84,84.4,84.54,143965.0,77.9691,78.0611,77.6563,77.7851,143965.0
2020-03-27 10:35:00,84.54,84.67,84.35,84.6,124522.0,77.7851,77.9047,77.6103,77.8403,124522.0
2020-03-27 10:40:00,84.59,84.79,84.53,84.6,166040.0,77.8311,78.0151,77.7759,77.8403,166040.0
2020-03-27 10:45:00,84.6,84.97,84.47,84.88,105438.0,77.8403,78.1808,77.7207,78.0979,105438.0
2020-03-27 10:50:00,84.88,85.06,84.71,85.03,66499.0,78.0979,78.2636,77.9415,78.236,66499.0
2020-03-27 10:55:00,85.05,85.07,84.71,84.86,91449.0,78.2544,78.2728,77.9415,78.0795,91449.0
2020-03-27 11:00:00,84.86,85.07,84.86,85.01,51331.0,78.0795,78.2728,78.0795,78.2176,51331.0
2020-03-27 11:05:00,85.01,85.44,84.97,85.41,71546.0,78.2176,78.6132,78.1808,78.5856,71546.0
2020-03-27 11:10:00,85.41,85.46,85.29,85.34,108258.0,78.5856,78.6316,78.4752,78.5212,108258.0
2020-03-27 11:15:00,85.34,85.78,85.34,85.58,110428.0,78.5212,78.926,78.5212,78.742,110428.0
2020-03-27 11:20:00,85.58,85.59,85.12,85.31,112314.0,78.742,78.7512,78.3188,78.4936,112314.0
2020-03-27 11:25:00,85.31,85.42,84.97,85.11,140675.0,78.4936,78.5948,78.1808,78.3096,140675.0
2020-03-27 11:30:00,85.09,85.31,84.93,85.25,99628.0,78.2912,78.4936,78.1439,78.4384,99628.0
2020-03-27 11:35:00,85.26,85.41,85.09,85.17,98695.0,78.4476,78.5856,78.2912,78.3648,98695.0
2020-03-27 11:40:00,85.16,85.21,84.65,84.77,161795.0,78.3556,78.4016,77.8863,77.9967,161795.0
2020-03-27 11:45:00,84.77,84.85,84.58,84.67,101269.0,77.9967,78.0703,77.8219,77.9047,101269.0
2020-03-27 11:50:00,84.7,84.86,84.64,84.84,110779.0,77.9323,78.0795,77.8771,78.0611,110779.0
2020-03-27 11:55:00,84.83,84.83,84.43,84.51,153865.0,78.0519,78.0519,77.6839,77.7575,153865.0
2020-03-27 12:00:00,84.49,84.77,84.46,84.71,183782.0,77.7391,77.9967,77.7115,77.9415,183782.0
2020-03-27 12:05:00,84.69,84.81,84.57,84.7,109265.0,77.9231,78.0335,77.8127,77.9323,109265.0
2020-03-27 12:10:00,84.69,84.95,84.68,84.89,130600.0,77.9231,78.1623,77.9139,78.1071,130600.0
2020-03-27 12:15:00,84.88,85.2,84.79,85.18,109827.0,78.0979,78.3924,78.0151,78.374,109827.0
2020-03-27 12:20:00,85.16,85.19,84.99,85.09,86143.0,78.3556,78.3832,78.1992,78.2912,86143.0
2020-03-27 12:25:00,85.08,85.26,85.06,85.15,111262.0,78.282,78.4476,78.2636,78.3464,111262.0
2020-03-27 12:30:00,85.14,85.54,85.06,85.46,205155.0,78.3372,78.7052,78.2636,78.6316,205155.0
2020-03-27 12:35:00,85.46,85.67,85.42,85.58,101407.0,78.6316,78.8248,78.5948,78.742,101407.0
2020-03-27 12:40:00,85.59,85.68,85.52,85.68,56997.0,78.7512,78.834,78.6868,78.834,56997.0
2020-03-27 12:45:00,85.68,85.72,85.48,85.51,64402.0,78.834,78.8708,78.65,78.6776,64402.0
2020-03-27 12:50:00,85.51,85.72,85.41,85.68,64911.0,78.6776,78.8708,78.5856,78.834,64911.0
2020-03-27 12:55:00,85.71,85.77,85.49,85.74,112371.0,78.8616,78.9168,78.6592,78.8892,112371.0
2020-03-27 13:00:00,85.75,85.88,85.67,85.72,66982.0,78.8984,79.018,78.8248,78.8708,66982.0
2020-03-27 13:05:00,85.74,85.77,85.37,85.4,97919.0,78.8892,78.9168,78.5488,78.5764,97919.0
2020-03-27 13:10:00,85.4,85.51,85.22,85.25,83605.0,78.5764,78.6776,78.4108,78.4384,83605.0
2020-03-27 13:15:00,85.26,85.38,85.05,85.29,105691.0,78.4476,78.558,78.2544,78.4752,105691.0
2020-03-27 13:20:00,85.31,85.42,85.31,85.36,69702.0,78.4936,78.5948,78.4936,78.5396,69702.0
2020-03-27 13:25:00,85.4,85.67,85.06,85.15,248579.0,78.5764,78.8248,78.2636,78.3464,248579.0
2020-03-27 13:30:00,85.14,85.76,85.09,85.7,143494.0,78.3372,78.9076,78.2912,78.8524,143494.0
2020-03-27 13:35:00,85.69,85.82,85.35,85.81,126934.0,78.8432,78.9628,78.5304,78.9536,126934.0
2020-03-27 13:40:00,85.82,86.17,85.65,85.72,217525.0,78.9628,79.2849,78.8064,78.8708,217525.0
2020-03-27 13:45:00,85.72,85.94,85.54,85.85,123653.0,78.8708,79.0732,78.7052,78.9904,123653.0
2020-03-27 13:50:00,85.86,85.91,85.66,85.71,71713.0,78.9996,79.0456,78.8156,78.8616,71713.0
2020-03-27 13:55:00,85.73,85.9,85.49,85.49,84866.0,78.88,79.0364,78.6592,78.6592,84866.0
2020-03-27 14:00:00,85.5,85.68,85.26,85.33,143342.0,78.6684,78.834,78.4476,78.512,143342.0
2020-03-27 14:05:00,85.33,85.54,85.25,85.36,86792.0,78.512,78.7052,78.4384,78.5396,86792.0
2020-03-27 14:10:00,85.37,85.75,85.36,85.72,71008.0,78.5488,78.8984,78.5396,78.8708,71008.0
2020-03-27 14:15:00,85.72,85.98,85.69,85.88,107633.0,78.8708,79.1101,78.8432,79.018,107633.0
2020-03-27 14:20:00,85.89,85.93,85.66,85.71,75616.0,79.0272,79.064,78.8156,78.8616,75616.0
2020-03-27 14:25:00,85.72,85.94,85.61,85.85,86467.0,78.8708,79.0732,78.7696,78.9904,86467.0
2020-03-27 14:30:00,85.86,86.14,85.83,86.08,103107.0,78.9996,79.2573,78.972,79.2021,103107.0
2020-03-27 14:35:00,86.08,86.17,85.93,86.05,96193.0,79.2021,79.2849,79.064,79.1745,96193.0
2020-03-27 14:40:00,86.08,86.11,85.72,85.76,161209.0,79.2021,79.2297,78.8708,78.9076,161209.0
2020-03-27 14:45:00,85.76,85.91,85.59,85.8,91110.0,78.9076,79.0456,78.7512,78.9444,91110.0
2020-03-27 14:50:00,85.79,86.13,85.6,86.06,111464.0,78.9352,79.2481,78.7604,79.1837,111464.0
2020-03-27 14:55:00,86.05,86.42,86.0,86.39,128439.0,79.1745,79.5149,79.1285,79.4873,128439.0
2020-03-27 15:00:00,86.39,86.54,86.19,86.42,136526.0,79.4873,79.6253,79.3033,79.5149,136526.0
2020-03-27 15:05:00,86.42,86.62,86.27,86.57,139499.0,79.5149,79.6989,79.3769,79.6529,139499.0
2020-03-27 15:10:00,86.58,86.77,86.35,86.44,115825.0,79.6621,79.8369,79.4505,79.5333,115825.0
2020-03-27 15:15:00,86.44,86.82,86.37,86.72,176250.0,79.5333,79.8829,79.4689,79.7909,176250.0
2020-03-27 15:20:00,86.73,86.95,86.57,86.94,122858.0,79.8001,80.0025,79.6529,79.9933,122858.0
2020-03-27 15:25:00,86.94,87.23,86.83,86.84,246055.0,79.9933,80.2602,79.8921,79.9013,246055.0
2020-03-27 15:30:00,86.82,86.9,86.34,86.56,246575.0,79.8829,79.9565,79.4413,79.6437,246575.0
2020-03-27 15:35:00,86.56,86.56,86.16,86.19,262051.0,79.6437,79.6437,79.2757,79.3033,262051.0
2020-03-27 15:40:00,86.16,86.18,85.57,85.8,273771.0,79.2757,79.2941,78.7328,78.9444,273771.0
2020-03-27 15:45:00,85.82,86.18,85.52,85.61,343276.0,78.9628,79.2941,78.6868,78.7696,343276.0
2020-03-27 15:50:00,85.62,85.62,84.7,84.82,835345.0,78.7788,78.7788,77.9323,78.0427,835345.0
2020-03-27 15:55:00,84.81,85.19,84.8,85.0,664134.0,78.0335,78.3832,78.0243,78.2084,664134.0
2020-03-30 09:30:00,86.52,87.4,86.51,87.22,405599.0,79.6069,80.4166,79.5977,80.251,405599.0
2020-03-30 09:35:00,87.23,87.51,86.93,86.95,390597.0,80.2602,80.5178,79.9841,80.0025,390597.0
2020-03-30 09:40:00,86.96,87.13,86.73,86.86,288297.0,80.0117,80.1682,79.8001,79.9197,288297.0
2020-03-30 09:45:00,86.88,87.27,86.74,87.19,249006.0,79.9381,80.297,79.8093,80.2234,249006.0
2020-03-30 09:50:00,87.19,87.38,87.08,87.13,224179.0,80.2234,80.3982,80.1222,80.1682,224179.0
2020-03-30 09:55:00,87.14,87.27,86.91,87.25,151044.0,80.1774,80.297,79.9657,80.2786,151044.0
2020-03-30 10:00:00,87.22,87.54,87.07,87.54,188743.0,80.251,80.5454,80.113,80.5454,188743.0
2020-03-30 10:05:00,87.53,87.61,87.3,87.41,127164.0,80.5362,80.6098,80.3246,80.4258,127164.0
2020-03-30 10:10:00,87.4,87.52,87.16,87.49,115338.0,80.4166,80.527,80.1958,80.4994,115338.0
2020-03-30 10:15:00,87.48,87.96,87.46,87.96,127938.0,80.4902,80.9318,80.4718,80.9318,127938.0
2020-03-30 10:20:00,87.95,88.1,87.81,87.97,202340.0,80.9226,81.0607,80.7938,80.941,202340.0
2020-03-30 10:25:00,87.96,88.05,87.81,87.85,191056.0,80.9318,81.0147,80.7938,80.8306,191056.0
2020-03-30 10:30:00,87.91,88.17,87.85,88.15,126282.0,80.8858,81.1251,80.8306,81.1067,126282.0
2020-03-30 10:35:00,88.16,88.37,88.16,88.22,185085.0,81.1159,81.3091,81.1159,81.1711,185085.0
2020-03-30 10:40:00,88.23,88.4,87.97,87.99,115584.0,81.1803,81.3367,80.941,80.9594,115584.0
2020-03-30 10:45:00,87.98,88.12,87.92,88.11,125666.0,80.9502,81.0791,80.895,81.0699,125666.0
2020-03-30 10:50:00,88.13,88.13,87.6,87.62,132605.0,81.0883,81.0883,80.6006,80.619,132605.0
2020-03-30 10:55:00,87.63,87.67,87.28,87.48,125173.0,80.6282,80.665,80.3062,80.4902,125173.0
2020-03-30 11:00:00,87.47,87.89,87.41,87.88,105620.0,80.481,80.8674,80.4258,80.8582,105620.0
2020-03-30 11:05:00,87.92,88.0,87.79,87.94,95121.0,80.895,80.9686,80.7754,80.9134,95121.0
2020-03-30 11:10:00,87.95,88.23,87.94,88.14,77250.0,80.9226,81.1803,80.9134,81.0975,77250.0
2020-03-30 11:15:00,88.14,88.21,87.98,88.21,86930.0,81.0975,81.1619,80.9502,81.1619,86930.0
2020-03-30 11:20:00,88.21,88.36,87.93,87.95,136905.0,81.1619,81.2999,80.9042,80.9226,136905.0
2020-03-30 11:25:00,87.9,87.94,87.78,87.94,113636.0,80.8766,80.9134,80.7662,80.9134,113636.0
2020-03-30 11:30:00,87.93,87.99,87.8,87.94,171306.0,80.9042,80.9594,80.7846,80.9134,171306.0
2020-03-30 11:35:00,87.94,87.96,87.64,87.69,164485.0,80.9134,80.9318,80.6374,80.6834,164485.0
2020-03-30 11:40:00,87.7,87.99,87.7,87.95,103712.0,80.6926,80.9594,80.6926,80.9226,103712.0
2020-03-30 11:45:00,87.96,87.96,87.67,87.77,93375.0,80.9318,80.9318,80.665,80.757,93375.0
2020-03-30 11:50:00,87.76,87.85,87.7,87.8,85745.0,80.7478,80.8306,80.6926,80.7846,85745.0
2020-03-30 11:55:00,87.8,87.91,87.74,87.76,79067.0,80.7846,80.8858,80.7294,80.7478,79067.0
2020-03-30 12:00:00,87.77,87.77,87.52,87.63,131089.0,80.757,80.757,80.527,80.6282,131089.0
2020-03-30 12:05:00,87.62,87.72,87.48,87.68,107325.0,80.619,80.711,80.4902,80.6742,107325.0
2020-03-30 12:10:00,87.67,87.83,87.63,87.8,136948.0,80.665,80.8122,80.6282,80.7846,136948.0
2020-03-30 12:15:00,87.78,87.95,87.74,87.89,55182.0,80.7662,80.9226,80.7294,80.8674,55182.0
2020-03-30 12:20:00,87.89,87.92,87.79,87.88,162252.0,80.8674,80.895,80.7754,80.8582,162252.0
2020-03-30 12:25:00,87.89,88.12,87.88,88.11,79256.0,80.8674,81.0791,80.8582,81.0699,79256.0
2020-03-30 12:30:00,88.1,88.11,87.96,88.01,105072.0,81.0607,81.0699,80.9318,80.9779,105072.0
2020-03-30 12:35:00,88.0,88.34,87.96,88.33,138793.0,80.9686,81.2815,80.9318,81.2723,138793.0
2020-03-30 12:40:00,88.33,88.37,88.23,88.26,112855.0,81.2723,81.3091,81.1803,81.2079,112855.0
2020-03-30 12:45:00,88.27,88.34,88.11,88.25,110170.0,81.2171,81.2815,81.0699,81.1987,110170.0
2020-03-30 12:50:00,88.26,88.5,88.22,88.48,106048.0,81.2079,81.4287,81.1711,81.4103,106048.0
2020-03-30 12:55:00,88.48,88.48,88.31,88.48,92616.0,81.4103,81.4103,81.2539,81.4103,92616.0
2020-03-30 13:00:00,88.48,88.49,88.23,88.36,87843.0,81.4103,81.4195,81.1803,81.2999,87843.0
2020-03-30 13:05:00,88.36,88.38,88.12,88.17,118973.0,81.2999,81.3183,81.0791,81.1251,118973.0
2020-03-30 13:10:00,88.17,88.3,88.11,88.17,154276.0,81.1251,81.2447,81.0699,81.1251,154276.0
2020-03-30 13:15:00,88.16,88.31,88.15,88.23,99838.0,81.1159,81.2539,81.1067,81.1803,99838.0
2020-03-30 13:20:00,88.22,88.37,88.15,88.32,75384.0,81.1711,81.3091,81.1067,81.2631,75384.0
2020-03-30 13:25:00,88.32,88.34,88.23,88.26,62633.0,81.2631,81.2815,81.1803,81.2079,62633.0
2020-03-30 13:30:00,88.26,88.31,88.11,88.18,71876.0,81.2079,81.2539,81.0699,81.1343,71876.0
2020-03-30 13:35:00,88.19,88.2,87.98,88.13,84712.0,81.1435,81.1527,80.9502,81.0883,84712.0
2020-03-30 13:40:00,88.13,88.17,87.76,87.89,107112.0,81.0883,81.1251,80.7478,80.8674,107112.0
2020-03-30 13:45:00,87.91,87.96,87.82,87.93,94949.0,80.8858,80.9318,80.803,80.9042,94949.0
2020-03-30 13:50:00,87.91,88.0,87.87,87.97,58601.0,80.8858,80.9686,80.849,80.941,58601.0
2020-03-30 13:55:00,87.97,87.97,87.69,87.78,114912.0,80.941,80.941,80.6834,80.7662,114912.0
2020-03-30 14:00:00,87.78,87.86,87.69,87.78,120417.0,80.7662,80.8398,80.6834,80.7662,120417.0
2020-03-30 14:05:00,87.79,87.91,87.76,87.81,144509.0,80.7754,80.8858,80.7478,80.7938,144509.0
2020-03-30 14:10:00,87.82,87.86,87.63,87.85,121581.0,80.803,80.8398,80.6282,80.8306,121581.0
2020-03-30 14:15:00,87.85,87.94,87.76,87.89,77315.0,80.8306,80.9134,80.7478,80.8674,77315.0
2020-03-30 14:20:00,87.9,88.02,87.67,87.94,143548.0,80.8766,80.9871,80.665,80.9134,143548.0
2020-03-30 14:25:00,87.95,88.17,87.86,88.13,100055.0,80.9226,81.1251,80.8398,81.0883,100055.0
2020-03-30 14:30:00,88.13,88.28,88.08,88.23,134240.0,81.0883,81.2263,81.0423,81.1803,134240.0
2020-03-30 14:35:00,88.24,88.34,88.22,88.33,109578.0,81.1895,81.2815,81.1711,81.2723,109578.0
2020-03-30 14:40:00,88.33,88.57,88.27,88.57,208122.0,81.2723,81.4931,81.2171,81.4931,208122.0
2020-03-30 14:45:00,88.57,88.63,88.38,88.49,111692.0,81.4931,81.5483,81.3183,81.4195,111692.0
2020-03-30 14:50:00,88.49,88.69,88.4,88.58,162491.0,81.4195,81.6035,81.3367,81.5023,162491.0
2020-03-30 14:55:00,88.57,88.64,88.38,88.5,167091.0,81.4931,81.5575,81.3183,81.4287,167091.0
2020-03-30 15:00:00,88.49,88.73,88.42,88.69,167709.0,81.4195,81.6403,81.3551,81.6035,167709.0
2020-03-30 15:05:00,88.7,88.94,88.66,88.91,157371.0,81.6127,81.8335,81.5759,81.8059,157371.0
2020-03-30 15:10:00,88.9,89.06,88.83,88.96,137429.0,81.7967,81.944,81.7323,81.8519,137429.0
2020-03-30 15:15:00,88.96,88.97,88.68,88.93,283238.0,81.8519,81.8611,81.5943,81.8243,283238.0
2020-03-30 15:20:00,88.93,89.03,88.7,88.73,215312.0,81.8243,81.9164,81.6127,81.6403,215312.0
2020-03-30 15:25:00,88.74,88.76,88.14,88.49,258420.0,81.6495,81.6679,81.0975,81.4195,258420.0
2020-03-30 15:30:00,88.5,88.71,88.33,88.4,298742.0,81.4287,81.6219,81.2723,81.3367,298742.0
2020-03-30 15:35:00,88.37,88.77,88.29,88.77,243299.0,81.3091,81.6771,81.2355,81.6771,243299.0
2020-03-30 15:40:00,88.75,88.92,88.65,88.89,257628.0,81.6587,81.8151,81.5667,81.7875,257628.0
2020-03-30 15:45:00,88.85,89.07,88.79,88.87,236778.0,81.7507,81.9532,81.6955,81.7691,236778.0
2020-03-30 15:50:00,88.86,89.14,88.65,89.02,535369.0,81.7599,82.0176,81.5667,81.9071,535369.0
2020-03-30 15:55:00,89.0,89.11,88.67,88.96,733032.0,81.8887,81.99,81.5851,81.8519,733032.0
2020-03-31 09:30:00,89.05,89.05,88.35,88.54,296275.0,81.9348,81.9348,81.2907,81.4655,296275.0
2020-03-31 09:35:00,88.56,88.77,88.24,88.55,279280.0,81.4839,81.6771,81.1895,81.4747,279280.0
2020-03-31 09:40:00,88.59,88.69,88.32,88.32,164664.0,81.5115,81.6035,81.2631,81.2631,164664.0
2020-03-31 09:45:00,88.31,88.35,87.78,87.83,258462.0,81.2539,81.2907,80.7662,80.8122,258462.0
2020-03-31 09:50:00,87.82,87.95,87.64,87.72,197655.0,80.803,80.9226,80.6374,80.711,197655.0
2020-03-31 09:55:00,87.78,88.26,87.78,87.99,133468.0,80.7662,81.2079,80.7662,80.9594,133468.0
2020-03-31 10:00:00,88.01,88.4,88.0,88.36,296141.0,80.9779,81.3367,80.9686,81.2999,296141.0
2020-03-31 10:05:00,88.37,88.75,88.36,88.61,97200.0,81.3091,81.6587,81.2999,81.5299,97200.0
2020-03-31 10:10:00,88.63,89.2,88.63,89.18,164554.0,81.5483,82.0728,81.5483,82.0544,164554.0
2020-03-31 10:15:00,89.17,89.26,88.99,89.17,157970.0,82.0452,82.128,81.8795,82.0452,157970.0
2020-03-31 10:20:00,89.16,89.2,89.02,89.07,162477.0,82.036,82.0728,81.9071,81.9532,162477.0
2020-03-31 10:25:00,89.08,89.1,88.6,88.71,150500.0,81.9624,81.9808,81.5207,81.6219,150500.0
2020-03-31 10:30:00,88.72,88.95,88.7,88.85,121865.0,81.6311,81.8427,81.6127,81.7507,121865.0
2020-03-31 10:35:00,88.85,89.02,88.8,88.93,170806.0,81.7507,81.9071,81.7047,81.8243,170806.0
2020-03-31 10:40:00,88.93,89.06,88.84,88.93,133922.0,81.8243,81.944,81.7415,81.8243,133922.0
2020-03-31 10:45:00,88.94,89.0,88.74,88.81,114072.0,81.8335,81.8887,81.6495,81.7139,114072.0
2020-03-31 10:50:00,88.82,88.93,88.71,88.81,130562.0,81.7231,81.8243,81.6219,81.7139,130562.0
2020-03-31 10:55:00,88.83,88.91,88.53,88.56,132460.0,81.7323,81.8059,81.4563,81.4839,132460.0
2020-03-31 11:00:00,88.57,88.58,88.35,88.43,152682.0,81.4931,81.5023,81.2907,81.3643,152682.0
2020-03-31 11:05:00,88.42,88.73,88.42,88.73,83325.0,81.3551,81.6403,81.3551,81.6403,83325.0
2020-03-31 11:10:00,88.73,88.85,88.71,88.74,115351.0,81.6403,81.7507,81.6219,81.6495,115351.0
2020-03-31 11:15:00,88.76,88.88,88.64,88.71,88364.0,81.6679,81.7783,81.5575,81.6219,88364.0
2020-03-31 11:20:00,88.73,88.92,88.71,88.88,102431.0,81.6403,81.8151,81.6219,81.7783,102431.0
2020-03-31 11:25:00,88.87,89.24,88.85,89.22,94929.0,81.7691,82.1096,81.7507,82.0912,94929.0
2020-03-31 11:30:00,89.21,89.42,89.21,89.36,161856.0,82.082,82.2752,82.082,82.22,161856.0
2020-03-31 11:35:00,89.38,89.43,89.16,89.19,135200.0,82.2384,82.2844,82.036,82.0636,135200.0
2020-03-31 11:40:00,89.2,89.53,89.2,89.45,184470.0,82.0728,82.3764,82.0728,82.3028,184470.0
2020-03-31 11:45:00,89.44,89.45,89.18,89.31,93807.0,82.2936,82.3028,82.0544,82.174,93807.0
2020-03-31 11:50:00,89.31,89.44,89.18,89.21,69002.0,82.174,82.2936,82.0544,82.082,69002.0
2020-03-31 11:55:00,89.22,89.43,89.12,89.39,100603.0,82.0912,82.2844,81.9992,82.2476,100603.0
2020-03-31 12:00:00,89.39,89.43,89.09,89.11,78871.0,82.2476,82.2844,81.9716,81.99,78871.0
2020-03-31 12:05:00,89.13,89.45,89.11,89.44,63285.0,82.0084,82.3028,81.99,82.2936,63285.0
2020-03-31 12:10:00,89.43,89.44,89.28,89.28,60358.0,82.2844,82.2936,82.1464,82.1464,60358.0
2020-03-31 12:15:00,89.27,89.35,89.14,89.14,57016.0,82.1372,82.2108,82.0176,82.0176,57016.0
2020-03-31 12:20:00,89.17,89.19,88.98,89.01,106158.0,82.0452,82.0636,81.8703,81.8979,106158.0
2020-03-31 12:25:00,88.98,89.0,88.64,88.87,134985.0,81.8703,81.8887,81.5575,81.7691,134985.0
2020-03-31 12:30:00,88.86,88.89,88.61,88.72,110032.0,81.7599,81.7875,81.5299,81.6311,110032.0
2020-03-31 12:35:00,88.71,88.74,88.34,88.41,146102.0,81.6219,81.6495,81.2815,81.3459,146102.0
2020-03-31 12:40:00,88.4,88.62,88.39,88.53,82655.0,81.3367,81.5391,81.3275,81.4563,82655.0
2020-03-31 12:45:00,88.53,88.72,88.47,88.7,94234.0,81.4563,81.6311,81.4011,81.6127,94234.0
2020-03-31 12:50:00,88.7,88.8,88.6,88.76,102038.0,81.6127,81.7047,81.5207,81.6679,102038.0
2020-03-31 12:55:00,88.75,88.77,88.61,88.63,130290.0,81.6587,81.6771,81.5299,81.5483,130290.0
2020-03-31 13:00:00,88.64,88.96,88.6,88.67,356662.0,81.5575,81.8519,81.5207,81.5851,356662.0
2020-03-31 13:05:00,88.69,88.75,88.51,88.72,111262.0,81.6035,81.6587,81.4379,81.6311,111262.0
2020-03-31 13:10:00,88.71,88.78,88.58,88.67,157549.0,81.6219,81.6863,81.5023,81.5851,157549.0
2020-03-31 13:15:00,88.67,88.67,88.49,88.53,106419.0,81.5851,81.5851,81.4195,81.4563,106419.0
2020-03-31 13:20:00,88.51,88.57,88.14,88.3,122445.0,81.4379,81.4931,81.0975,81.2447,122445.0
2020-03-31 13:25:00,88.3,88.42,88.26,88.35,80081.0,81.2447,81.3551,81.2079,81.2907,80081.0
2020-03-31 13:30:00,88.37,88.59,88.17,88.46,136984.0,81.3091,81.5115,81.1251,81.3919,136984.0
2020-03-31 13:35:00,88.5,88.75,88.46,88.64,149684.0,81.4287,81.6587,81.3919,81.5575,149684.0
2020-03-31 13:40:00,88.64,88.79,88.61,88.64,70224.0,81.5575,81.6955,81.5299,81.5575,70224.0
2020-03-31 13:45:00,88.67,88.81,88.67,88.76,62775.0,81.5851,81.7139,81.5851,81.6679,62775.0
2020-03-31 13:50:00,88.75,88.78,88.57,88.64,154718.0,81.6587,81.6863,81.4931,81.5575,154718.0
2020-03-31 13:55:00,88.63,88.98,88.63,88.91,151596.0,81.5483,81.8703,81.5483,81.8059,151596.0
2020-03-31 14:00:00,88.92,88.99,88.85,88.94,167403.0,81.8151,81.8795,81.7507,81.8335,167403.0
2020-03-31 14:05:00,88.95,89.11,88.87,89.07,95361.0,81.8427,81.99,81.7691,81.9532,95361.0
2020-03-31 14:10:00,89.07,89.08,88.81,88.81,84300.0,81.9532,81.9624,81.7139,81.7139,84300.0
2020-03-31 14:15:00,88.82,88.91,88.61,88.73,98158.0,81.7231,81.8059,81.5299,81.6403,98158.0
2020-03-31 14:20:00,88.75,88.93,88.74,88.88,53736.0,81.6587,81.8243,81.6495,81.7783,53736.0
2020-03-31 14:25:00,88.88,89.06,88.88,89.03,85754.0,81.7783,81.944,81.7783,81.9164,85754.0
2020-03-31 14:30:00,89.04,89.12,88.95,89.07,68262.0,81.9256,81.9992,81.8427,81.9532,68262.0
2020-03-31 14:35:00,89.08,89.31,89.05,89.26,102926.0,81.9624,82.174,81.9348,82.128,102926.0
2020-03-31 14:40:00,89.25,89.33,89.19,89.23,128009.0,82.1188,82.1924,82.0636,82.1004,128009.0
2020-03-31 14:45:00,89.24,89.24,88.9,89.06,164293.0,82.1096,82.1096,81.7967,81.944,164293.0
2020-03-31 14:50:00,89.08,89.33,88.98,89.09,128570.0,81.9624,82.1924,81.8703,81.9716,128570.0
2020-03-31 14:55:00,89.1,89.22,88.97,89.03,104639.0,81.9808,82.0912,81.8611,81.9164,104639.0
2020-03-31 15:00:00,89.07,89.24,88.87,88.89,133223.0,81.9532,82.1096,81.7691,81.7875,133223.0
2020-03-31 15:05:00,88.89,88.96,88.67,88.8,185060.0,81.7875,81.8519,81.5851,81.7047,185060.0
2020-03-31 15:10:00,88.79,88.79,88.31,88.45,147511.0,81.6955,81.6955,81.2539,81.3827,147511.0
2020-03-31 15:15:00,88.45,88.56,88.21,88.28,146611.0,81.3827,81.4839,81.1619,81.2263,146611.0
2020-03-31 15:20:00,88.29,88.37,87.96,88.0,194847.0,81.2355,81.3091,80.9318,80.9686,194847.0
2020-03-31 15:25:00,88.0,88.34,87.98,88.16,264308.0,80.9686,81.2815,80.9502,81.1159,264308.0
2020-03-31 15:30:00,88.16,88.56,88.15,88.55,235457.0,81.1159,81.4839,81.1067,81.4747,235457.0
2020-03-31 15:35:00,88.55,88.69,88.37,88.55,205865.0,81.4747,81.6035,81.3091,81.4747,205865.0
2020-03-31 15:40:00,88.55,88.73,88.4,88.63,167023.0,81.4747,81.6403,81.3367,81.5483,167023.0
2020-03-31 15:45:00,88.64,88.65,88.12,88.16,508921.0,81.5575,81.5667,81.0791,81.1159,508921.0
2020-03-31 15:50:00,88.17,88.88,88.13,88.66,530436.0,81.1251,81.7783,81.0883,81.5759,530436.0
2020-03-31 15:55:00,88.67,88.88,88.37,88.59,736072.0,81.5851,81.7783,81.3091,81.5115,736072.0
2020-04-01 09:30:00,85.62,85.75,85.31,85.52,282819.0,78.7788,78.8984,78.4936,78.6868,282819.0
2020-04-01 09:35:00,85.52,85.86,85.28,85.59,334883.0,78.6868,78.9996,78.466,78.7512,334883.0
2020-04-01 09:40:00,85.59,85.64,85.32,85.56,187709.0,78.7512,78.7972,78.5028,78.7236,187709.0
2020-04-01 09:45:00,85.55,85.7,85.25,85.65,132656.0,78.7144,78.8524,78.4384,78.8064,132656.0
2020-04-01 09:50:00,85.66,85.91,85.61,85.8,149388.0,78.8156,79.0456,78.7696,78.9444,149388.0
2020-04-01 09:55:00,85.76,85.81,85.61,85.76,154634.0,78.9076,78.9536,78.7696,78.9076,154634.0
2020-04-01 10:00:00,85.76,85.91,85.42,85.42,140733.0,78.9076,79.0456,78.5948,78.5948,140733.0
2020-04-01 10:05:00,85.41,85.92,85.4,85.77,118559.0,78.5856,79.0548,78.5764,78.9168,118559.0
2020-04-01 10:10:00,85.76,85.89,85.7,85.87,86490.0,78.9076,79.0272,78.8524,79.0088,86490.0
2020-04-01 10:15:00,85.91,85.99,85.73,85.74,119506.0,79.0456,79.1193,78.88,78.8892,119506.0
2020-04-01 10:20:00,85.74,85.9,85.67,85.68,166980.0,78.8892,79.0364,78.8248,78.834,166980.0
2020-04-01 10:25:00,85.69,85.77,85.62,85.64,106640.0,78.8432,78.9168,78.7788,78.7972,106640.0
2020-04-01 10:30:00,85.65,85.99,85.53,85.9,98071.0,78.8064,79.1193,78.696,79.0364,98071.0
2020-04-01 10:35:00,85.91,86.08,85.88,85.97,115752.0,79.0456,79.2021,79.018,79.1008,115752.0
2020-04-01 10:40:00,85.96,86.07,85.87,85.98,108047.0,79.0916,79.1929,79.0088,79.1101,108047.0
2020-04-01 10:45:00,86.0,86.39,85.99,86.32,141758.0,79.1285,79.4873,79.1193,79.4229,141758.0
2020-04-01 10:50:00,86.33,86.34,86.07,86.09,92606.0,79.4321,79.4413,79.1929,79.2113,92606.0
2020-04-01 10:55:00,86.08,86.15,85.88,86.12,131524.0,79.2021,79.2665,79.018,79.2389,131524.0
2020-04-01 11:00:00,86.11,86.25,85.99,86.14,87832.0,79.2297,79.3585,79.1193,79.2573,87832.0
2020-04-01 11:05:00,86.15,86.24,86.09,86.22,77984.0,79.2665,79.3493,79.2113,79.3309,77984.0
2020-04-01 11:10:00,86.22,86.32,86.02,86.06,72742.0,79.3309,79.4229,79.1469,79.1837,72742.0
2020-04-01 11:15:00,86.07,86.38,85.96,86.34,90232.0,79.1929,79.4781,79.0916,79.4413,90232.0
2020-04-01 11:20:00,86.34,86.39,86.1,86.11,85131.0,79.4413,79.4873,79.2205,79.2297,85131.0
2020-04-01 11:25:00,86.11,86.17,85.89,85.92,180982.0,79.2297,79.2849,79.0272,79.0548,180982.0
2020-04-01 11:30:00,85.91,86.17,85.83,86.14,176844.0,79.0456,79.2849,78.972,79.2573,176844.0
2020-04-01 11:35:00,86.14,86.29,85.93,85.95,126477.0,79.2573,79.3953,79.064,79.0824,126477.0
2020-04-01 11:40:00,85.94,85.98,85.65,85.77,133424.0,79.0732,79.1101,78.8064,78.9168,133424.0
2020-04-01 11:45:00,85.76,85.81,85.59,85.66,166700.0,78.9076,78.9536,78.7512,78.8156,166700.0
2020-04-01 11:50:00,85.66,85.72,85.58,85.65,62706.0,78.8156,78.8708,78.742,78.8064,62706.0
2020-04-01 11:55:00,85.64,85.81,85.64,85.68,76461.0,78.7972,78.9536,78.7972,78.834,76461.0
2020-04-01 12:00:00,85.67,85.69,85.44,85.44,93596.0,78.8248,78.8432,78.6132,78.6132,93596.0
2020-04-01 12:05:00,85.45,85.6,85.39,85.42,63947.0,78.6224,78.7604,78.5672,78.5948,63947.0
2020-04-01 12:10:00,85.41,85.55,85.4,85.55,83639.0,78.5856,78.7144,78.5764,78.7144,83639.0
2020-04-01 12:15:00,85.55,85.6,85.32,85.34,72528.0,78.7144,78.7604,78.5028,78.5212,72528.0
2020-04-01 12:20:00,85.33,85.52,85.31,85.4,98858.0,78.512,78.6868,78.4936,78.5764,98858.0
2020-04-01 12:25:00,85.4,85.49,85.17,85.2,115499.0,78.5764,78.6592,78.3648,78.3924,115499.0
2020-04-01 12:30:00,85.21,85.4,85.19,85.35,85496.0,78.4016,78.5764,78.3832,78.5304,85496.0
2020-04-01 12:35:00,85.36,85.36,85.08,85.12,125429.0,78.5396,78.5396,78.282,78.3188,125429.0
2020-04-01 12:40:00,85.13,85.17,84.94,85.03,175927.0,78.328,78.3648,78.1531,78.236,175927.0
2020-04-01 12:45:00,85.03,85.11,84.78,84.81,142195.0,78.236,78.3096,78.0059,78.0335,142195.0
2020-04-01 12:50:00,84.81,85.11,84.79,85.06,110531.0,78.0335,78.3096,78.0151,78.2636,110531.0
2020-04-01 12:55:00,85.06,85.14,84.98,85.01,108871.0,78.2636,78.3372,78.19,78.2176,108871.0
2020-04-01 13:00:00,85.0,85.28,84.91,85.2,118716.0,78.2084,78.466,78.1255,78.3924,118716.0
2020-04-01 13:05:00,85.19,85.29,85.07,85.21,111563.0,78.3832,78.4752,78.2728,78.4016,111563.0
2020-04-01 13:10:00,85.2,85.3,85.08,85.17,120449.0,78.3924,78.4844,78.282,78.3648,120449.0
2020-04-01 13:15:00,85.17,85.3,85.09,85.22,127616.0,78.3648,78.4844,78.2912,78.4108,127616.0
2020-04-01 13:20:00,85.2,85.49,85.18,85.48,123948.0,78.3924,78.6592,78.374,78.65,123948.0
2020-04-01 13:25:00,85.48,85.53,85.17,85.29,115983.0,78.65,78.696,78.3648,78.4752,115983.0
2020-04-01 13:30:00,85.28,85.28,85.04,85.11,54188.0,78.466,78.466,78.2452,78.3096,54188.0
2020-04-01 13:35:00,85.11,85.28,85.09,85.27,62106.0,78.3096,78.466,78.2912,78.4568,62106.0
2020-04-01 13:40:00,85.28,85.36,85.23,85.3,61118.0,78.466,78.5396,78.42,78.4844,61118.0
2020-04-01 13:45:00,85.28,85.39,85.08,85.3,72938.0,78.466,78.5672,78.282,78.4844,72938.0
2020-04-01 13:50:00,85.29,85.39,85.15,85.33,77156.0,78.4752,78.5672,78.3464,78.512,77156.0
2020-04-01 13:55:00,85.35,85.49,85.34,85.48,75521.0,78.5304,78.6592,78.5212,78.65,75521.0
2020-04-01 14:00:00,85.47,85.6,85.33,85.58,152070.0,78.6408,78.7604,78.512,78.742,152070.0
2020-04-01 14:05:00,85.59,85.77,85.55,85.63,161609.0,78.7512,78.9168,78.7144,78.788,161609.0
2020-04-01 14:10:00,85.63,85.67,85.48,85.5,162995.0,78.788,78.8248,78.65,78.6684,162995.0
2020-04-01 14:15:00,85.49,85.52,85.32,85.37,206188.0,78.6592,78.6868,78.5028,78.5488,206188.0
2020-04-01 14:20:00,85.38,85.49,85.25,85.28,304948.0,78.558,78.6592,78.4384,78.466,304948.0
2020-04-01 14:25:00,85.27,85.47,85.27,85.37,224270.0,78.4568,78.6408,78.4568,78.5488,224270.0
2020-04-01 14:30:00,85.36,85.36,85.08,85.16,199600.0,78.5396,78.5396,78.282,78.3556,199600.0
2020-04-01 14:35:00,85.15,85.41,85.07,85.38,163813.0,78.3464,78.5856,78.2728,78.558,163813.0
2020-04-01 14:40:00,85.37,85.37,85.2,85.23,150103.0,78.5488,78.5488,78.3924,78.42,150103.0
2020-04-01 14:45:00,85.23,85.37,85.17,85.19,176847.0,78.42,78.5488,78.3648,78.3832,176847.0
2020-04-01 14:50:00,85.19,85.23,85.05,85.06,277455.0,78.3832,78.42,78.2544,78.2636,277455.0
2020-04-01 14:55:00,85.08,85.08,84.8,84.81,212468.0,78.282,78.282,78.0243,78.0335,212468.0
2020-04-01 15:00:00,84.81,85.06,84.8,84.95,192046.0,78.0335,78.2636,78.0243,78.1623,192046.0
2020-04-01 15:05:00,84.96,85.07,84.88,84.91,158832.0,78.1716,78.2728,78.0979,78.1255,158832.0
2020-04-01 15:10:00,84.92,85.04,84.88,84.97,176011.0,78.1347,78.2452,78.0979,78.1808,176011.0
2020-04-01 15:15:00,84.96,85.05,84.92,85.05,259652.0,78.1716,78.2544,78.1347,78.2544,259652.0
2020-04-01 15:20:00,85.04,85.05,84.8,84.83,232734.0,78.2452,78.2544,78.0243,78.0519,232734.0
2020-04-01 15:25:00,84.82,84.85,84.71,84.72,205394.0,78.0427,78.0703,77.9415,77.9507,205394.0
2020-04-01 15:30:00,84.72,84.91,84.71,84.85,308473.0,77.9507,78.1255,77.9415,78.0703,308473.0
2020-04-01 15:35:00,84.85,84.93,84.57,84.61,447139.0,78.0703,78.1439,77.8127,77.8495,447139.0
2020-04-01 15:40:00,84.62,84.73,84.39,84.52,430049.0,77.8587,77.9599,77.6471,77.7667,430049.0
2020-04-01 15:45:00,84.52,85.27,84.52,85.21,573155.0,77.7667,78.4568,77.7667,78.4016,573155.0
2020-04-01 15:50:00,85.21,85.35,84.84,85.32,732033.0,78.4016,78.5304,78.0611,78.5028,732033.0
2020-04-01 15:55:00,85.32,85.54,85.04,85.19,1071038.0,78.5028,78.7052,78.2452,78.3832,1071038.0
2020-04-02 09:30:00,84.78,85.37,84.65,85.06,283151.0,78.0059,78.5488,77.8863,78.2636,283151.0
2020-04-02 09:35:00,85.06,85.33,84.84,84.94,228081.0,78.2636,78.512,78.0611,78.1531,228081.0
2020-04-02 09:40:00,84.96,85.13,84.25,84.33,229446.0,78.1716,78.328,77.5183,77.5919,229446.0
2020-04-02 09:45:00,84.33,84.37,83.93,84.21,189337.0,77.5919,77.6287,77.2238,77.4815,189337.0
2020-04-02 09:50:00,84.2,84.42,83.98,84.08,139220.0,77.4723,77.6747,77.2699,77.3619,139220.0
2020-04-02 09:55:00,84.06,84.5,84.03,84.39,93697.0,77.3435,77.7483,77.3159,77.6471,93697.0
2020-04-02 10:00:00,84.42,84.67,84.33,84.55,63143.0,77.6747,77.9047,77.5919,77.7943,63143.0
2020-04-02 10:05:00,84.54,84.95,84.37,84.94,192060.0,77.7851,78.1623,77.6287,78.1531,192060.0
2020-04-02 10:10:00,84.94,85.23,84.94,85.22,382144.0,78.1531,78.42,78.1531,78.4108,382144.0
2020-04-02 10:15:00,85.23,85.41,84.96,85.36,115732.0,78.42,78.5856,78.1716,78.5396,115732.0
2020-04-02 10:20:00,85.35,85.5,85.31,85.42,104076.0,78.5304,78.6684,78.4936,78.5948,104076.0
2020-04-02 10:25:00,85.4,85.81,85.33,85.79,106887.0,78.5764,78.9536,78.512,78.9352,106887.0
2020-04-02 10:30:00,85.79,86.15,85.68,85.92,205979.0,78.9352,79.2665,78.834,79.0548,205979.0
2020-04-02 10:35:00,85.93,86.77,85.93,86.73,255815.0,79.064,79.8369,79.064,79.8001,255815.0
2020-04-02 10:40:00,86.71,86.71,86.03,86.09,218258.0,79.7817,79.7817,79.1561,79.2113,218258.0
2020-04-02 10:45:00,86.11,86.44,85.93,85.94,186361.0,79.2297,79.5333,79.064,79.0732,186361.0
2020-04-02 10:50:00,85.94,86.14,85.72,85.83,181045.0,79.0732,79.2573,78.8708,78.972,181045.0
2020-04-02 10:55:00,85.83,86.26,85.83,86.24,95660.0,78.972,79.3677,78.972,79.3493,95660.0
2020-04-02 11:00:00,86.23,86.34,85.99,86.21,117194.0,79.3401,79.4413,79.1193,79.3217,117194.0
2020-04-02 11:05:00,86.22,86.24,85.93,86.06,130495.0,79.3309,79.3493,79.064,79.1837,130495.0
2020-04-02 11:10:00,86.05,86.12,85.94,86.01,132085.0,79.1745,79.2389,79.0732,79.1377,132085.0
2020-04-02 11:15:00,86.04,86.59,86.04,86.56,126686.0,79.1653,79.6713,79.1653,79.6437,126686.0
2020-04-02 11:20:00,86.55,86.58,86.22,86.33,356655.0,79.6345,79.6621,79.3309,79.4321,356655.0
2020-04-02 11:25:00,86.34,86.34,85.9,86.01,135163.0,79.4413,79.4413,79.0364,79.1377,135163.0
2020-04-02 11:30:00,85.99,86.25,85.99,86.07,83838.0,79.1193,79.3585,79.1193,79.1929,83838.0
2020-04-02 11:35:00,86.06,86.2,85.71,85.88,108642.0,79.1837,79.3125,78.8616,79.018,108642.0
2020-04-02 11:40:00,85.9,86.21,85.86,86.13,51829.0,79.0364,79.3217,78.9996,79.2481,51829.0
2020-04-02 11:45:00,86.14,86.31,85.98,86.26,90615.0,79.2573,79.4137,79.1101,79.3677,90615.0
2020-04-02 11:50:00,86.27,86.33,86.18,86.19,70461.0,79.3769,79.4321,79.2941,79.3033,70461.0
2020-04-02 11:55:00,86.19,86.43,86.09,86.3,87508.0,79.3033,79.5241,79.2113,79.4045,87508.0
2020-04-02 12:00:00,86.3,86.4,86.18,86.32,82166.0,79.4045,79.4965,79.2941,79.4229,82166.0
2020-04-02 12:05:00,86.31,86.62,86.3,86.53,58846.0,79.4137,79.6989,79.4045,79.6161,58846.0
2020-04-02 12:10:00,86.53,86.84,86.5,86.8,128635.0,79.6161,79.9013,79.5885,79.8645,128635.0
2020-04-02 12:15:00,86.77,86.97,86.66,86.82,99630.0,79.8369,80.0209,79.7357,79.8829,99630.0
2020-04-02 12:20:00,86.82,86.9,86.48,86.48,52490.0,79.8829,79.9565,79.5701,79.5701,52490.0
2020-04-02 12:25:00,86.48,86.78,86.45,86.48,66141.0,79.5701,79.8461,79.5425,79.5701,66141.0
2020-04-02 12:30:00,86.5,86.63,86.4,86.43,79854.0,79.5885,79.7081,79.4965,79.5241,79854.0
2020-04-02 12:35:00,86.44,86.68,86.43,86.51,67324.0,79.5333,79.7541,79.5241,79.5977,67324.0
2020-04-02 12:40:00,86.51,86.67,86.35,86.59,44540.0,79.5977,79.7449,79.4505,79.6713,44540.0
2020-04-02 12:45:00,86.6,86.69,86.46,86.68,38636.0,79.6805,79.7633,79.5517,79.7541,38636.0
2020-04-02 12:50:00,86.7,86.81,86.61,86.77,29864.0,79.7725,79.8737,79.6897,79.8369,29864.0
2020-04-02 12:55:00,86.75,86.75,86.53,86.61,75865.0,79.8185,79.8185,79.6161,79.6897,75865.0
2020-04-02 13:00:00,86.61,86.9,86.53,86.72,75949.0,79.6897,79.9565,79.6161,79.7909,75949.0
2020-04-02 13:05:00,86.7,86.73,86.47,86.48,81545.0,79.7725,79.8001,79.5609,79.5701,81545.0
2020-04-02 13:10:00,86.48,86.52,86.24,86.27,76272.0,79.5701,79.6069,79.3493,79.3769,76272.0
2020-04-02 13:15:00,86.27,86.32,86.09,86.12,108974.0,79.3769,79.4229,79.2113,79.2389,108974.0
2020-04-02 13:20:00,86.11,86.41,86.04,86.26,93819.0,79.2297,79.5057,79.1653,79.3677,93819.0
2020-04-02 13:25:00,86.27,86.31,85.88,85.94,67698.0,79.3769,79.4137,79.018,79.0732,67698.0
2020-04-02 13:30:00,85.93,85.99,85.78,85.92,72316.0,79.064,79.1193,78.926,79.0548,72316.0
2020-04-02 13:35:00,85.93,86.05,85.87,85.95,65600.0,79.064,79.1745,79.0088,79.0824,65600.0
2020-04-02 13:40:00,85.92,86.22,85.9,86.19,105974.0,79.0548,79.3309,79.0364,79.3033,105974.0
2020-04-02 13:45:00,86.19,86.26,86.03,86.11,88991.0,79.3033,79.3677,79.1561,79.2297,88991.0
2020-04-02 13:50:00,86.11,86.38,86.08,86.33,84233.0,79.2297,79.4781,79.2021,79.4321,84233.0
2020-04-02 13:55:00,86.33,86.33,85.99,86.04,71427.0,79.4321,79.4321,79.1193,79.1653,71427.0
2020-04-02 14:00:00,86.05,86.05,85.61,85.69,171584.0,79.1745,79.1745,78.7696,78.8432,171584.0
2020-04-02 14:05:00,85.68,85.7,85.53,85.54,158172.0,78.834,78.8524,78.696,78.7052,158172.0
2020-04-02 14:10:00,85.55,85.91,85.48,85.9,212347.0,78.7144,79.0456,78.65,79.0364,212347.0
2020-04-02 14:15:00,85.89,85.92,85.37,85.37,80180.0,79.0272,79.0548,78.5488,78.5488,80180.0
2020-04-02 14:20:00,85.38,85.53,85.32,85.49,72223.0,78.558,78.696,78.5028,78.6592,72223.0
2020-04-02 14:25:00,85.48,86.04,85.47,86.03,151000.0,78.65,79.1653,78.6408,79.1561,151000.0
2020-04-02 14:30:00,85.97,86.12,85.79,85.97,102405.0,79.1008,79.2389,78.9352,79.1008,102405.0
2020-04-02 14:35:00,85.99,86.24,85.95,86.15,114997.0,79.1193,79.3493,79.0824,79.2665,114997.0
2020-04-02 14:40:00,86.14,86.16,85.82,85.84,56779.0,79.2573,79.2757,78.9628,78.9812,56779.0
2020-04-02 14:45:00,85.85,86.13,85.76,85.92,73314.0,78.9904,79.2481,78.9076,79.0548,73314.0
2020-04-02 14:50:00,85.91,86.38,85.83,86.18,130267.0,79.0456,79.4781,78.972,79.2941,130267.0
2020-04-02 14:55:00,86.17,86.48,86.15,86.46,138033.0,79.2849,79.5701,79.2665,79.5517,138033.0
2020-04-02 15:00:00,86.45,86.61,86.31,86.44,172504.0,79.5425,79.6897,79.4137,79.5333,172504.0
2020-04-02 15:05:00,86.45,86.62,86.22,86.61,131425.0,79.5425,79.6989,79.3309,79.6897,131425.0
2020-04-02 15:10:00,86.62,86.65,86.38,86.52,109825.0,79.6989,79.7265,79.4781,79.6069,109825.0
2020-04-02 15:15:00,86.51,86.91,86.49,86.86,90746.0,79.5977,79.9657,79.5793,79.9197,90746.0
2020-04-02 15:20:00,86.86,86.94,86.76,86.85,72349.0,79.9197,79.9933,79.8277,79.9105,72349.0
2020-04-02 15:25:00,86.83,86.91,86.63,86.82,108092.0,79.8921,79.9657,79.7081,79.8829,108092.0
2020-04-02 15:30:00,86.82,86.96,86.52,86.69,171175.0,79.8829,80.0117,79.6069,79.7633,171175.0
2020-04-02 15:35:00,86.7,86.83,86.38,86.5,131281.0,79.7725,79.8921,79.4781,79.5885,131281.0
2020-04-02 15:40:00,86.5,87.06,86.47,87.03,155387.0,79.5885,80.1038,79.5609,80.0762,155387.0
2020-04-02 15:45:00,87.04,87.16,86.6,86.79,204409.0,80.0854,80.1958,79.6805,79.8553,204409.0
2020-04-02 15:50:00,86.79,87.58,86.78,87.54,329203.0,79.8553,80.5822,79.8461,80.5454,329203.0
2020-04-02 15:55:00,87.55,87.77,87.35,87.53,1648563.0,80.5546,80.757,80.3706,80.5362,1648563.0
2020-04-03 09:30:00,87.0,87.49,86.93,87.4,270931.0,80.0486,80.4994,79.9841,80.4166,270931.0
2020-04-03 09:35:00,87.4,87.85,87.29,87.84,309156.0,80.4166,80.8306,80.3154,80.8214,309156.0
2020-04-03 09:40:00,87.82,88.12,87.73,87.83,175225.0,80.803,81.0791,80.7202,80.8122,175225.0
2020-04-03 09:45:00,87.84,87.85,87.61,87.73,187206.0,80.8214,80.8306,80.6098,80.7202,187206.0
2020-04-03 09:50:00,87.75,87.81,87.4,87.56,150717.0,80.7386,80.7938,80.4166,80.5638,150717.0
2020-04-03 09:55:00,87.55,87.7,87.5,87.52,89836.0,80.5546,80.6926,80.5086,80.527,89836.0
2020-04-03 10:00:00,87.51,87.81,87.4,87.48,232991.0,80.5178,80.7938,80.4166,80.4902,232991.0
2020-04-03 10:05:00,87.47,87.87,87.47,87.78,98659.0,80.481,80.849,80.481,80.7662,98659.0
2020-04-03 10:10:00,87.79,87.8,87.58,87.68,111933.0,80.7754,80.7846,80.5822,80.6742,111933.0
2020-04-03 10:15:00,87.66,87.72,87.42,87.45,81733.0,80.6558,80.711,80.435,80.4626,81733.0
2020-04-03 10:20:00,87.44,87.65,87.37,87.64,94281.0,80.4534,80.6466,80.389,80.6374,94281.0
2020-04-03 10:25:00,87.62,87.65,87.45,87.51,77624.0,80.619,80.6466,80.4626,80.5178,77624.0
2020-04-03 10:30:00,87.5,87.59,87.37,87.39,93202.0,80.5086,80.5914,80.389,80.4074,93202.0
2020-04-03 10:35:00,87.36,87.5,87.19,87.26,79977.0,80.3798,80.5086,80.2234,80.2878,79977.0
2020-04-03 10:40:00,87.27,87.34,87.1,87.28,58372.0,80.297,80.3614,80.1406,80.3062,58372.0
2020-04-03 10:45:00,87.27,87.41,87.18,87.32,138092.0,80.297,80.4258,80.2142,80.343,138092.0
2020-04-03 10:50:00,87.32,87.37,87.05,87.09,154050.0,80.343,80.389,80.0946,80.1314,154050.0
2020-04-03 10:55:00,87.09,87.31,87.05,87.24,121225.0,80.1314,80.3338,80.0946,80.2694,121225.0
2020-04-03 11:00:00,87.25,87.4,87.23,87.23,145576.0,80.2786,80.4166,80.2602,80.2602,145576.0
2020-04-03 11:05:00,87.24,87.34,87.11,87.3,128636.0,80.2694,80.3614,80.1498,80.3246,128636.0
2020-04-03 11:10:00,87.29,87.39,86.99,86.99,136676.0,80.3154,80.4074,80.0394,80.0394,136676.0
2020-04-03 11:15:00,86.99,87.08,86.85,86.93,39585.0,80.0394,80.1222,79.9105,79.9841,39585.0
2020-04-03 11:20:00,86.93,87.02,86.57,86.59,106819.0,79.9841,80.067,79.6529,79.6713,106819.0
2020-04-03 11:25:00,86.6,86.82,86.59,86.77,86865.0,79.6805,79.8829,79.6713,79.8369,86865.0
2020-04-03 11:30:00,86.77,86.88,86.64,86.86,86245.0,79.8369,79.9381,79.7173,79.9197,86245.0
2020-04-03 11:35:00,86.86,86.99,86.72,86.93,160173.0,79.9197,80.0394,79.7909,79.9841,160173.0
2020-04-03 11:40:00,86.93,86.94,86.62,86.68,187142.0,79.9841,79.9933,79.6989,79.7541,187142.0
2020-04-03 11:45:00,86.69,86.69,86.41,86.58,112700.0,79.7633,79.7633,79.5057,79.6621,112700.0
2020-04-03 11:50:00,86.6,86.61,86.47,86.59,35404.0,79.6805,79.6897,79.5609,79.6713,35404.0
2020-04-03 11:55:00,86.58,86.82,86.57,86.73,262828.0,79.6621,79.8829,79.6529,79.8001,262828.0
2020-04-03 12:00:00,86.74,86.84,86.66,86.74,112031.0,79.8093,79.9013,79.7357,79.8093,112031.0
2020-04-03 12:05:00,86.73,86.73,86.45,86.53,161182.0,79.8001,79.8001,79.5425,79.6161,161182.0
2020-04-03 12:10:00,86.56,86.62,86.45,86.48,201470.0,79.6437,79.6989,79.5425,79.5701,201470.0
2020-04-03 12:15:00,86.5,86.56,86.29,86.34,159144.0,79.5885,79.6437,79.3953,79.4413,159144.0
2020-04-03 12:20:00,86.35,86.5,86.31,86.37,79003.0,79.4505,79.5885,79.4137,79.4689,79003.0
2020-04-03 12:25:00,86.36,86.45,86.23,86.44,204542.0,79.4597,79.5425,79.3401,79.5333,204542.0
2020-04-03 12:30:00,86.42,86.56,86.37,86.44,105951.0,79.5149,79.6437,79.4689,79.5333,105951.0
2020-04-03 12:35:00,86.44,86.62,86.41,86.62,55229.0,79.5333,79.6989,79.5057,79.6989,55229.0
2020-04-03 12:40:00,86.62,86.76,86.53,86.73,190516.0,79.6989,79.8277,79.6161,79.8001,190516.0
2020-04-03 12:45:00,86.73,86.74,86.42,86.5,176164.0,79.8001,79.8093,79.5149,79.5885,176164.0
2020-04-03 12:50:00,86.51,86.66,86.46,86.61,100292.0,79.5977,79.7357,79.5517,79.6897,100292.0
2020-04-03 12:55:00,86.61,86.69,86.54,86.66,84468.0,79.6897,79.7633,79.6253,79.7357,84468.0
2020-04-03 13:00:00,86.67,86.72,86.56,86.69,88185.0,79.7449,79.7909,79.6437,79.7633,88185.0
2020-04-03 13:05:00,86.69,86.8,86.66,86.76,106920.0,79.7633,79.8645,79.7357,79.8277,106920.0
2020-04-03 13:10:00,86.75,86.77,86.46,86.47,137030.0,79.8185,79.8369,79.5517,79.5609,137030.0
2020-04-03 13:15:00,86.46,86.68,86.46,86.59,73088.0,79.5517,79.7541,79.5517,79.6713,73088.0
2020-04-03 13:20:00,86.6,86.67,86.45,86.46,47558.0,79.6805,79.7449,79.5425,79.5517,47558.0
2020-04-03 13:25:00,86.46,86.46,86.21,86.24,85918.0,79.5517,79.5517,79.3217,79.3493,85918.0
2020-04-03 13:30:00,86.24,86.24,85.98,86.1,91409.0,79.3493,79.3493,79.1101,79.2205,91409.0
2020-04-03 13:35:00,86.09,86.23,86.05,86.09,277491.0,79.2113,79.3401,79.1745,79.2113,277491.0
2020-04-03 13:40:00,86.1,86.16,85.99,86.12,103830.0,79.2205,79.2757,79.1193,79.2389,103830.0
2020-04-03 13:45:00,86.12,86.28,86.08,86.16,116932.0,79.2389,79.3861,79.2021,79.2757,116932.0
2020-04-03 13:50:00,86.16,86.23,86.07,86.13,59819.0,79.2757,79.3401,79.1929,79.2481,59819.0
2020-04-03 13:55:00,86.12,86.15,85.96,86.07,76656.0,79.2389,79.2665,79.0916,79.1929,76656.0
2020-04-03 14:00:00,86.07,86.21,85.99,86.07,77237.0,79.1929,79.3217,79.1193,79.1929,77237.0
2020-04-03 14:05:00,86.07,86.07,85.92,85.95,402857.0,79.1929,79.1929,79.0548,79.0824,402857.0
2020-04-03 14:10:00,85.96,85.98,85.81,85.91,119880.0,79.0916,79.1101,78.9536,79.0456,119880.0
2020-04-03 14:15:00,85.91,85.97,85.8,85.84,71091.0,79.0456,79.1008,78.9444,78.9812,71091.0
2020-04-03 14:20:00,85.83,86.02,85.83,85.97,222817.0,78.972,79.1469,78.972,79.1008,222817.0
2020-04-03 14:25:00,85.96,86.22,85.91,86.17,95434.0,79.0916,79.3309,79.0456,79.2849,95434.0
2020-04-03 14:30:00,86.17,86.17,85.96,86.08,127465.0,79.2849,79.2849,79.0916,79.2021,127465.0
2020-04-03 14:35:00,86.09,86.13,85.94,86.05,184760.0,79.2113,79.2481,79.0732,79.1745,184760.0
2020-04-03 14:40:00,86.05,86.17,85.86,85.89,117825.0,79.1745,79.2849,78.9996,79.0272,117825.0
2020-04-03 14:45:00,85.89,86.16,85.88,86.12,97406.0,79.0272,79.2757,79.018,79.2389,97406.0
2020-04-03 14:50:00,86.11,86.48,86.1,86.36,175746.0,79.2297,79.5701,79.2205,79.4597,175746.0
2020-04-03 14:55:00,86.35,86.57,86.33,86.57,99728.0,79.4505,79.6529,79.4321,79.6529,99728.0
2020-04-03 15:00:00,86.56,86.75,86.3,86.35,166199.0,79.6437,79.8185,79.4045,79.4505,166199.0
2020-04-03 15:05:00,86.36,86.4,86.24,86.31,117378.0,79.4597,79.4965,79.3493,79.4137,117378.0
2020-04-03 15:10:00,86.3,86.4,86.2,86.25,175913.0,79.4045,79.4965,79.3125,79.3585,175913.0
2020-04-03 15:15:00,86.24,86.55,86.22,86.4,243688.0,79.3493,79.6345,79.3309,79.4965,243688.0
2020-04-03 15:20:00,86.4,86.47,86.23,86.28,130728.0,79.4965,79.5609,79.3401,79.3861,130728.0
2020-04-03 15:25:00,86.27,86.42,86.2,86.38,116196.0,79.3769,79.5149,79.3125,79.4781,116196.0
2020-04-03 15:30:00,86.38,86.56,86.2,86.22,154597.0,79.4781,79.6437,79.3125,79.3309,154597.0
2020-04-03 15:35:00,86.22,86.41,86.13,86.21,194760.0,79.3309,79.5057,79.2481,79.3217,194760.0
2020-04-03 15:40:00,86.2,86.25,85.96,85.99,126555.0,79.3125,79.3585,79.0916,79.1193,126555.0
2020-04-03 15:45:00,86.0,86.68,85.99,86.62,205775.0,79.1285,79.7541,79.1193,79.6989,205775.0
2020-04-03 15:50:00,86.64,87.2,86.64,87.05,357601.0,79.7173,80.2326,79.7173,80.0946,357601.0
2020-04-03 15:55:00,87.06,87.1,86.49,86.72,531986.0,80.1038,80.1406,79.5793,79.7909,531986.0
2020-04-06 09:30:00,89.54,89.65,89.25,89.3,289876.0,82.3856,82.4868,82.1188,82.1648,289876.0
2020-04-06 09:35:00,89.28,89.39,89.14,89.25,165209.0,82.1464,82.2476,82.0176,82.1188,165209.0
2020-04-06 09:40:00,89.25,89.45,89.24,89.34,192190.0,82.1188,82.3028,82.1096,82.2016,192190.0
2020-04-06 09:45:00,89.34,89.66,89.3,89.63,390354.0,82.2016,82.496,82.1648,82.4684,390354.0
2020-04-06 09:50:00,89.63,90.05,89.62,90.02,405072.0,82.4684,82.8549,82.4592,82.8272,405072.0
2020-04-06 09:55:00,90.03,90.03,89.81,89.88,261484.0,82.8364,82.8364,82.634,82.6984,261484.0
2020-04-06 10:00:00,89.87,90.06,89.81,89.89,206686.0,82.6892,82.8641,82.634,82.7076,206686.0
2020-04-06 10:05:00,89.88,89.96,89.71,89.88,196414.0,82.6984,82.772,82.542,82.6984,196414.0
2020-04-06 10:10:00,89.89,89.92,89.62,89.63,219782.0,82.7076,82.7352,82.4592,82.4684,219782.0
2020-04-06 10:15:00,89.63,89.83,89.62,89.79,228825.0,82.4684,82.6524,82.4592,82.6156,228825.0
2020-04-06 10:20:00,89.79,89.98,89.75,89.88,159486.0,82.6156,82.7904,82.5788,82.6984,159486.0
2020-04-06 10:25:00,89.88,89.89,89.65,89.67,149482.0,82.6984,82.7076,82.4868,82.5052,149482.0
2020-04-06 10:30:00,89.67,89.9,89.6,89.79,202868.0,82.5052,82.7168,82.4408,82.6156,202868.0
2020-04-06 10:35:00,89.8,90.09,89.78,90.05,112593.0,82.6248,82.8917,82.6064,82.8549,112593.0
2020-04-06 10:40:00,90.05,90.09,89.92,89.94,137379.0,82.8549,82.8917,82.7352,82.7536,137379.0
2020-04-06 10:45:00,89.94,89.97,89.59,89.6,159745.0,82.7536,82.7812,82.4316,82.4408,159745.0
2020-04-06 10:50:00,89.59,89.68,89.54,89.54,105520.0,82.4316,82.5144,82.3856,82.3856,105520.0
2020-04-06 10:55:00,89.55,89.59,89.49,89.57,80559.0,82.3948,82.4316,82.3396,82.4132,80559.0
2020-04-06 11:00:00,89.57,89.68,89.42,89.66,78557.0,82.4132,82.5144,82.2752,82.496,78557.0
2020-04-06 11:05:00,89.66,89.84,89.65,89.81,60209.0,82.496,82.6616,82.4868,82.634,60209.0
2020-04-06 11:10:00,89.83,89.84,89.64,89.74,91258.0,82.6524,82.6616,82.4776,82.5696,91258.0
2020-04-06 11:15:00,89.73,89.81,89.71,89.71,64270.0,82.5604,82.634,82.542,82.542,64270.0
2020-04-06 11:20:00,89.72,89.74,89.62,89.65,65914.0,82.5512,82.5696,82.4592,82.4868,65914.0
2020-04-06 11:25:00,89.65,89.8,89.65,89.8,71400.0,82.4868,82.6248,82.4868,82.6248,71400.0
2020-04-06 11:30:00,89.78,89.81,89.65,89.67,99276.0,82.6064,82.634,82.4868,82.5052,99276.0
2020-04-06 11:35:00,89.67,89.71,89.53,89.61,88330.0,82.5052,82.542,82.3764,82.45,88330.0
2020-04-06 11:40:00,89.62,89.82,89.6,89.77,98298.0,82.4592,82.6432,82.4408,82.5972,98298.0
2020-04-06 11:45:00,89.77,89.99,89.72,89.92,144657.0,82.5972,82.7996,82.5512,82.7352,144657.0
2020-04-06 11:50:00,89.9,89.98,89.82,89.88,98499.0,82.7168,82.7904,82.6432,82.6984,98499.0
2020-04-06 11:55:00,89.88,89.95,89.83,89.87,96211.0,82.6984,82.7628,82.6524,82.6892,96211.0
2020-04-06 12:00:00,89.88,89.98,89.79,89.98,74174.0,82.6984,82.7904,82.6156,82.7904,74174.0
2020-04-06 12:05:00,89.97,90.05,89.9,90.02,81941.0,82.7812,82.8549,82.7168,82.8272,81941.0
2020-04-06 12:10:00,90.0,90.2,89.95,90.18,100131.0,82.8088,82.9929,82.7628,82.9745,100131.0
2020-04-06 12:15:00,90.17,90.27,90.13,90.26,144666.0,82.9653,83.0573,82.9285,83.0481,144666.0
2020-04-06 12:20:00,90.27,90.46,90.25,90.42,103163.0,83.0573,83.2321,83.0389,83.1953,103163.0
2020-04-06 12:25:00,90.42,90.45,90.3,90.33,74473.0,83.1953,83.2229,83.0849,83.1125,74473.0
2020-04-06 12:30:00,90.33,90.41,90.27,90.4,74785.0,83.1125,83.1861,83.0573,83.1769,74785.0
2020-04-06 12:35:00,90.38,90.53,90.36,90.38,72281.0,83.1585,83.2965,83.1401,83.1585,72281.0
2020-04-06 12:40:00,90.38,90.43,90.28,90.34,48979.0,83.1585,83.2045,83.0665,83.1217,48979.0
2020-04-06 12:45:00,90.33,90.37,90.29,90.3,69816.0,83.1125,83.1493,83.0757,83.0849,69816.0
2020-04-06 12:50:00,90.3,90.39,90.24,90.34,57867.0,83.0849,83.1677,83.0297,83.1217,57867.0
2020-04-06 12:55:00,90.35,90.51,90.3,90.51,69287.0,83.1309,83.2781,83.0849,83.2781,69287.0
2020-04-06 13:00:00,90.5,90.55,90.38,90.38,59069.0,83.2689,83.3149,83.1585,83.1585,59069.0
2020-04-06 13:05:00,90.38,90.44,90.34,90.37,69412.0,83.1585,83.2137,83.1217,83.1493,69412.0
2020-04-06 13:10:00,90.36,90.42,90.33,90.33,85457.0,83.1401,83.1953,83.1125,83.1125,85457.0
2020-04-06 13:15:00,90.33,90.37,90.23,90.26,70221.0,83.1125,83.1493,83.0205,83.0481,70221.0
2020-04-06 13:20:00,90.25,90.29,90.2,90.27,92043.0,83.0389,83.0757,82.9929,83.0573,92043.0
2020-04-06 13:25:00,90.27,90.29,90.2,90.25,77633.0,83.0573,83.0757,82.9929,83.0389,77633.0
2020-04-06 13:30:00,90.25,90.27,90.1,90.14,76110.0,83.0389,83.0573,82.9009,82.9377,76110.0
2020-04-06 13:35:00,90.14,90.31,90.13,90.25,88933.0,82.9377,83.0941,82.9285,83.0389,88933.0
2020-04-06 13:40:00,90.25,90.39,90.22,90.37,71663.0,83.0389,83.1677,83.0113,83.1493,71663.0
2020-04-06 13:45:00,90.37,90.52,90.31,90.46,144598.0,83.1493,83.2873,83.0941,83.2321,144598.0
2020-04-06 13:50:00,90.46,90.48,90.4,90.41,77828.0,83.2321,83.2505,83.1769,83.1861,77828.0
2020-04-06 13:55:00,90.41,90.53,90.39,90.53,70181.0,83.1861,83.2965,83.1677,83.2965,70181.0
2020-04-06 14:00:00,90.53,90.53,90.41,90.42,87543.0,83.2965,83.2965,83.1861,83.1953,87543.0
2020-04-06 14:05:00,90.43,90.43,90.32,90.32,75524.0,83.2045,83.2045,83.1033,83.1033,75524.0
2020-04-06 14:10:00,90.32,90.34,90.08,90.1,96112.0,83.1033,83.1217,82.8825,82.9009,96112.0
2020-04-06 14:15:00,90.11,90.13,90.06,90.09,121190.0,82.9101,82.9285,82.8641,82.8917,121190.0
2020-04-06 14:20:00,90.09,90.11,89.95,90.07,84023.0,82.8917,82.9101,82.7628,82.8733,84023.0
2020-04-06 14:25:00,90.08,90.11,89.94,89.95,77068.0,82.8825,82.9101,82.7536,82.7628,77068.0
2020-04-06 14:30:00,89.96,90.05,89.93,90.0,75999.0,82.772,82.8549,82.7444,82.8088,75999.0
2020-04-06 14:35:00,90.0,90.12,90.0,90.02,61452.0,82.8088,82.9193,82.8088,82.8272,61452.0
2020-04-06 14:40:00,90.0,90.05,89.94,90.02,110967.0,82.8088,82.8549,82.7536,82.8272,110967.0
2020-04-06 14:45:00,90.02,90.14,90.0,90.07,89951.0,82.8272,82.9377,82.8088,82.8733,89951.0
2020-04-06 14:50:00,90.06,90.14,90.02,90.05,156854.0,82.8641,82.9377,82.8272,82.8549,156854.0
2020-04-06 14:55:00,90.05,90.27,90.04,90.2,114641.0,82.8549,83.0573,82.8457,82.9929,114641.0
2020-04-06 15:00:00,90.2,90.24,90.07,90.22,145980.0,82.9929,83.0297,82.8733,83.0113,145980.0
2020-04-06 15:05:00,90.23,90.41,90.23,90.36,146818.0,83.0205,83.1861,83.0205,83.1401,146818.0
2020-04-06 15:10:00,90.36,90.42,90.19,90.27,161887.0,83.1401,83.1953,82.9837,83.0573,161887.0
2020-04-06 15:15:00,90.26,90.33,90.04,90.08,99886.0,83.0481,83.1125,82.8457,82.8825,99886.0
2020-04-06 15:20:00,90.08,90.28,90.06,90.27,102715.0,82.8825,83.0665,82.8641,83.0573,102715.0
2020-04-06 15:25:00,90.27,90.42,90.25,90.39,82423.0,83.0573,83.1953,83.0389,83.1677,82423.0
2020-04-06 15:30:00,90.39,90.53,90.34,90.4,264495.0,83.1677,83.2965,83.1217,83.1769,264495.0
2020-04-06 15:35:00,90.41,90.5,90.35,90.46,241295.0,83.1861,83.2689,83.1309,83.2321,241295.0
2020-04-06 15:40:00,90.47,90.65,90.47,90.64,161744.0,83.2413,83.4069,83.2413,83.3977,161744.0
2020-04-06 15:45:00,90.65,90.69,90.42,90.64,552298.0,83.4069,83.4437,83.1953,83.3977,552298.0
2020-04-06 15:50:00,90.64,91.56,90.64,91.56,581064.0,83.3977,84.2442,83.3977,84.2442,581064.0
2020-04-06 15:55:00,91.56,91.85,91.26,91.34,1123246.0,84.2442,84.511,83.9682,84.0418,1123246.0
2020-04-07 09:30:00,93.32,93.82,93.32,93.42,435770.0,85.8636,86.3236,85.8636,85.9556,435770.0
2020-04-07 09:35:00,93.42,93.43,92.87,92.87,223672.0,85.9556,85.9648,85.4495,85.4495,223672.0
2020-04-07 09:40:00,92.86,93.19,92.82,93.0,303319.0,85.4403,85.744,85.4035,85.5691,303319.0
2020-04-07 09:45:00,93.02,93.14,92.56,92.63,305111.0,85.5875,85.698,85.1643,85.2287,305111.0
2020-04-07 09:50:00,92.64,92.96,92.62,92.9,218774.0,85.2379,85.5323,85.2195,85.4771,218774.0
2020-04-07 09:55:00,92.94,92.97,92.48,92.59,136306.0,85.5139,85.5415,85.0907,85.1919,136306.0
2020-04-07 10:00:00,92.58,92.6,92.16,92.25,276028.0,85.1827,85.2011,84.7963,84.8791,276028.0
2020-04-07 10:05:00,92.26,92.35,92.02,92.06,146325.0,84.8883,84.9711,84.6674,84.7042,146325.0
2020-04-07 10:10:00,92.07,92.24,91.92,92.08,248431.0,84.7134,84.8699,84.5754,84.7227,248431.0
2020-04-07 10:15:00,92.09,92.19,91.82,92.14,560765.0,84.7319,84.8239,84.4834,84.7779,560765.0
2020-04-07 10:20:00,92.15,92.18,91.99,92.05,284846.0,84.7871,84.8147,84.6398,84.695,284846.0
2020-04-07 10:25:00,92.04,92.25,91.95,92.18,277950.0,84.6858,84.8791,84.603,84.8147,277950.0
2020-04-07 10:30:00,92.19,92.46,92.13,92.4,496989.0,84.8239,85.0723,84.7687,85.0171,496989.0
2020-04-07 10:35:00,92.4,92.56,92.31,92.36,156384.0,85.0171,85.1643,84.9343,84.9803,156384.0
2020-04-07 10:40:00,92.34,92.51,92.2,92.35,209269.0,84.9619,85.1183,84.8331,84.9711,209269.0
2020-04-07 10:45:00,92.35,92.5,92.25,92.27,144214.0,84.9711,85.1091,84.8791,84.8975,144214.0
2020-04-07 10:50:00,92.26,92.34,92.07,92.15,229345.0,84.8883,84.9619,84.7134,84.7871,229345.0
2020-04-07 10:55:00,92.15,92.31,92.0,92.02,142623.0,84.7871,84.9343,84.649,84.6674,142623.0
2020-04-07 11:00:00,92.01,92.06,91.64,91.85,106849.0,84.6582,84.7042,84.3178,84.511,106849.0
2020-04-07 11:05:00,91.85,92.07,91.76,92.06,130278.0,84.511,84.7134,84.4282,84.7042,130278.0
2020-04-07 11:10:00,92.08,92.2,91.97,92.12,139530.0,84.7227,84.8331,84.6214,84.7595,139530.0
2020-04-07 11:15:00,92.15,92.43,92.14,92.39,156161.0,84.7871,85.0447,84.7779,85.0079,156161.0
2020-04-07 11:20:00,92.4,92.56,92.33,92.42,76422.0,85.0171,85.1643,84.9527,85.0355,76422.0
2020-04-07 11:25:00,92.43,92.68,92.29,92.68,125250.0,85.0447,85.2747,84.9159,85.2747,125250.0
2020-04-07 11:30:00,92.65,92.83,92.62,92.67,136404.0,85.2471,85.4127,85.2195,85.2655,136404.0
2020-04-07 11:35:00,92.69,92.85,92.64,92.79,99182.0,85.2839,85.4311,85.2379,85.3759,99182.0
2020-04-07 11:40:00,92.78,92.87,92.66,92.75,136316.0,85.3667,85.4495,85.2563,85.3391,136316.0
2020-04-07 11:45:00,92.75,92.85,92.64,92.66,208950.0,85.3391,85.4311,85.2379,85.2563,208950.0
2020-04-07 11:50:00,92.67,92.7,92.42,92.44,158073.0,85.2655,85.2931,85.0355,85.0539,158073.0
2020-04-07 11:55:00,92.44,92.5,92.26,92.36,56513.0,85.0539,85.1091,84.8883,84.9803,56513.0
2020-04-07 12:00:00,92.39,92.71,92.37,92.7,66400.0,85.0079,85.3023,84.9895,85.2931,66400.0
2020-04-07 12:05:00,92.7,93.12,92.7,93.12,177733.0,85.2931,85.6796,85.2931,85.6796,177733.0
2020-04-07 12:10:00,93.11,93.11,92.94,93.01,114507.0,85.6704,85.6704,85.5139,85.5783,114507.0
2020-04-07 12:15:00,93.02,93.23,93.02,93.18,76330.0,85.5875,85.7808,85.5875,85.7348,76330.0
2020-04-07 12:20:00,93.18,93.3,92.98,92.98,99093.0,85.7348,85.8452,85.5507,85.5507,99093.0
2020-04-07 12:25:00,92.99,93.07,92.82,93.06,113677.0,85.5599,85.6335,85.4035,85.6243,113677.0
2020-04-07 12:30:00,93.08,93.09,92.91,92.98,141425.0,85.6427,85.6519,85.4863,85.5507,141425.0
2020-04-07 12:35:00,92.98,93.08,92.83,92.9,184997.0,85.5507,85.6427,85.4127,85.4771,184997.0
2020-04-07 12:40:00,92.89,92.97,92.78,92.89,197724.0,85.4679,85.5415,85.3667,85.4679,197724.0
2020-04-07 12:45:00,92.89,93.04,92.85,92.94,237714.0,85.4679,85.6059,85.4311,85.5139,237714.0
2020-04-07 12:50:00,92.93,92.98,92.81,92.9,181362.0,85.5047,85.5507,85.3943,85.4771,181362.0
2020-04-07 12:55:00,92.9,93.07,92.84,92.84,235169.0,85.4771,85.6335,85.4219,85.4219,235169.0
2020-04-07 13:00:00,92.85,93.07,92.84,92.98,180700.0,85.4311,85.6335,85.4219,85.5507,180700.0
2020-04-07 13:05:00,93.0,93.09,92.79,92.83,171523.0,85.5691,85.6519,85.3759,85.4127,171523.0
2020-04-07 13:10:00,92.83,93.03,92.71,92.98,84678.0,85.4127,85.5967,85.3023,85.5507,84678.0
2020-04-07 13:15:00,92.98,92.98,92.82,92.89,86275.0,85.5507,85.5507,85.4035,85.4679,86275.0
2020-04-07 13:20:00,92.92,93.04,92.8,93.0,96025.0,85.4955,85.6059,85.3851,85.5691,96025.0
2020-04-07 13:25:00,92.99,93.04,92.92,93.03,88579.0,85.5599,85.6059,85.4955,85.5967,88579.0
2020-04-07 13:30:00,93.04,93.05,92.81,92.87,113812.0,85.6059,85.6151,85.3943,85.4495,113812.0
2020-04-07 13:35:00,92.87,92.91,92.74,92.8,97899.0,85.4495,85.4863,85.3299,85.3851,97899.0
2020-04-07 13:40:00,92.79,92.97,92.75,92.83,118427.0,85.3759,85.5415,85.3391,85.4127,118427.0
2020-04-07 13:45:00,92.82,92.99,92.8,92.87,108495.0,85.4035,85.5599,85.3851,85.4495,108495.0
2020-04-07 13:50:00,92.85,92.85,92.65,92.74,88511.0,85.4311,85.4311,85.2471,85.3299,88511.0
2020-04-07 13:55:00,92.72,92.74,92.61,92.67,247653.0,85.3115,85.3299,85.2103,85.2655,247653.0
2020-04-07 14:00:00,92.65,92.69,92.54,92.57,80897.0,85.2471,85.2839,85.1459,85.1735,80897.0
2020-04-07 14:05:00,92.55,92.56,92.34,92.42,98705.0,85.1551,85.1643,84.9619,85.0355,98705.0
2020-04-07 14:10:00,92.41,92.53,92.28,92.3,61540.0,85.0263,85.1367,84.9067,84.9251,61540.0
2020-04-07 14:15:00,92.28,92.36,92.01,92.02,96538.0,84.9067,84.9803,84.6582,84.6674,96538.0
2020-04-07 14:20:00,92.04,92.4,92.01,92.32,145272.0,84.6858,85.0171,84.6582,84.9435,145272.0
2020-04-07 14:25:00,92.31,92.44,92.16,92.18,163933.0,84.9343,85.0539,84.7963,84.8147,163933.0
2020-04-07 14:30:00,92.17,92.27,92.04,92.07,97221.0,84.8055,84.8975,84.6858,84.7134,97221.0
2020-04-07 14:35:00,92.06,92.06,91.76,91.77,61663.0,84.7042,84.7042,84.4282,84.4374,61663.0
2020-04-07 14:40:00,91.78,91.84,91.57,91.63,88590.0,84.4466,84.5018,84.2534,84.3086,88590.0
2020-04-07 14:45:00,91.64,91.84,91.62,91.63,85381.0,84.3178,84.5018,84.2994,84.3086,85381.0
2020-04-07 14:50:00,91.63,91.68,91.27,91.31,102653.0,84.3086,84.3546,83.9774,84.0142,102653.0
2020-04-07 14:55:00,91.3,91.45,91.16,91.3,201995.0,84.005,84.143,83.8762,84.005,201995.0
2020-04-07 15:00:00,91.29,91.65,91.21,91.63,390300.0,83.9958,84.327,83.9222,84.3086,390300.0
2020-04-07 15:05:00,91.61,91.79,91.46,91.74,105917.0,84.2902,84.4558,84.1522,84.4098,105917.0
2020-04-07 15:10:00,91.76,91.85,91.66,91.73,459818.0,84.4282,84.511,84.3362,84.4006,459818.0
2020-04-07 15:15:00,91.73,91.78,91.17,91.17,129597.0,84.4006,84.4466,83.8854,83.8854,129597.0
2020-04-07 15:20:00,91.17,91.23,90.79,90.82,159695.0,83.8854,83.9406,83.5357,83.5633,159695.0
2020-04-07 15:25:00,90.83,91.18,90.82,90.86,255376.0,83.5725,83.8946,83.5633,83.6001,255376.0
2020-04-07 15:30:00,90.87,91.03,90.61,90.95,271646.0,83.6093,83.7565,83.3701,83.6829,271646.0
2020-04-07 15:35:00,90.96,91.32,90.92,91.28,277984.0,83.6921,84.0234,83.6553,83.9866,277984.0
2020-04-07 15:40:00,91.3,91.48,91.22,91.31,173228.0,84.005,84.1706,83.9314,84.0142,173228.0
2020-04-07 15:45:00,91.3,91.94,91.26,91.9,301757.0,84.005,84.5938,83.9682,84.557,301757.0
2020-04-07 15:50:00,91.98,92.0,90.61,91.0,398586.0,84.6306,84.649,83.3701,83.7289,398586.0
2020-04-07 15:55:00,91.0,91.04,90.49,90.51,477152.0,83.7289,83.7657,83.2597,83.2781,477152.0
2020-04-08 09:30:00,91.36,91.37,90.75,90.97,173359.0,84.0602,84.0694,83.4989,83.7013,173359.0
2020-04-08 09:35:00,91.0,91.14,90.78,91.03,171989.0,83.7289,83.8578,83.5265,83.7565,171989.0
2020-04-08 09:40:00,91.05,91.26,90.81,90.87,225827.0,83.7749,83.9682,83.5541,83.6093,225827.0
2020-04-08 09:45:00,90.88,91.0,90.7,90.79,182548.0,83.6185,83.7289,83.4529,83.5357,182548.0
2020-04-08 09:50:00,90.78,90.87,90.6,90.61,131571.0,83.5265,83.6093,83.3609,83.3701,131571.0
2020-04-08 09:55:00,90.58,90.65,90.43,90.49,116692.0,83.3425,83.4069,83.2045,83.2597,116692.0
2020-04-08 10:00:00,90.53,90.62,90.46,90.48,123968.0,83.2965,83.3793,83.2321,83.2505,123968.0
2020-04-08 10:05:00,90.48,90.57,90.22,90.29,148360.0,83.2505,83.3333,83.0113,83.0757,148360.0
2020-04-08 10:10:00,90.3,90.58,90.3,90.54,82004.0,83.0849,83.3425,83.0849,83.3057,82004.0
2020-04-08 10:15:00,90.54,90.81,90.49,90.79,92686.0,83.3057,83.5541,83.2597,83.5357,92686.0
2020-04-08 10:20:00,90.84,90.93,90.72,90.72,84517.0,83.5817,83.6645,83.4713,83.4713,84517.0
2020-04-08 10:25:00,90.73,90.99,90.72,90.92,126448.0,83.4805,83.7197,83.4713,83.6553,126448.0
2020-04-08 10:30:00,90.92,91.02,90.85,90.99,60714.0,83.6553,83.7473,83.5909,83.7197,60714.0
2020-04-08 10:35:00,91.0,91.02,90.81,90.85,115426.0,83.7289,83.7473,83.5541,83.5909,115426.0
2020-04-08 10:40:00,90.85,90.95,90.68,90.74,128479.0,83.5909,83.6829,83.4345,83.4897,128479.0
2020-04-08 10:45:00,90.75,90.92,90.72,90.92,91148.0,83.4989,83.6553,83.4713,83.6553,91148.0
2020-04-08 10:50:00,90.95,91.16,90.92,91.02,97637.0,83.6829,83.8762,83.6553,83.7473,97637.0
2020-04-08 10:55:00,91.02,91.27,90.92,91.24,129150.0,83.7473,83.9774,83.6553,83.9498,129150.0
2020-04-08 11:00:00,91.26,91.32,91.11,91.14,71102.0,83.9682,84.0234,83.8302,83.8578,71102.0
2020-04-08 11:05:00,91.15,91.25,91.06,91.15,242924.0,83.867,83.959,83.7842,83.867,242924.0
2020-04-08 11:10:00,91.17,91.46,91.17,91.45,148133.0,83.8854,84.1522,83.8854,84.143,148133.0
2020-04-08 11:15:00,91.46,91.54,91.4,91.53,110906.0,84.1522,84.2258,84.097,84.2166,110906.0
2020-04-08 11:20:00,91.53,91.78,91.53,91.71,272202.0,84.2166,84.4466,84.2166,84.3822,272202.0
2020-04-08 11:25:00,91.71,91.91,91.71,91.76,112745.0,84.3822,84.5662,84.3822,84.4282,112745.0
2020-04-08 11:30:00,91.77,92.02,91.77,92.01,232535.0,84.4374,84.6674,84.4374,84.6582,232535.0
2020-04-08 11:35:00,92.01,92.23,91.96,92.19,270228.0,84.6582,84.8607,84.6122,84.8239,270228.0
2020-04-08 11:40:00,92.19,92.28,92.12,92.22,83679.0,84.8239,84.9067,84.7595,84.8515,83679.0
2020-04-08 11:45:00,92.2,92.33,92.18,92.23,128064.0,84.8331,84.9527,84.8147,84.8607,128064.0
2020-04-08 11:50:00,92.23,92.27,92.12,92.25,136408.0,84.8607,84.8975,84.7595,84.8791,136408.0
2020-04-08 11:55:00,92.26,92.36,92.12,92.13,109726.0,84.8883,84.9803,84.7595,84.7687,109726.0
2020-04-08 12:00:00,92.17,92.23,92.06,92.19,105402.0,84.8055,84.8607,84.7042,84.8239,105402.0
2020-04-08 12:05:00,92.18,92.18,92.07,92.1,114785.0,84.8147,84.8147,84.7134,84.7411,114785.0
2020-04-08 12:10:00,92.1,92.11,91.93,92.05,244451.0,84.7411,84.7503,84.5846,84.695,244451.0
2020-04-08 12:15:00,92.05,92.32,92.04,92.29,133109.0,84.695,84.9435,84.6858,84.9159,133109.0
2020-04-08 12:20:00,92.28,92.35,92.25,92.32,76823.0,84.9067,84.9711,84.8791,84.9435,76823.0
2020-04-08 12:25:00,92.31,92.33,92.11,92.12,91125.0,84.9343,84.9527,84.7503,84.7595,91125.0
2020-04-08 12:30:00,92.13,92.26,92.13,92.26,46137.0,84.7687,84.8883,84.7687,84.8883,46137.0
2020-04-08 12:35:00,92.26,92.48,92.12,92.48,155520.0,84.8883,85.0907,84.7595,85.0907,155520.0
2020-04-08 12:40:00,92.47,92.58,92.34,92.48,146705.0,85.0815,85.1827,84.9619,85.0907,146705.0
2020-04-08 12:45:00,92.5,92.66,92.45,92.52,147830.0,85.1091,85.2563,85.0631,85.1275,147830.0
2020-04-08 12:50:00,92.53,92.62,92.45,92.49,210018.0,85.1367,85.2195,85.0631,85.0999,210018.0
2020-04-08 12:55:00,92.5,92.5,92.38,92.48,96685.0,85.1091,85.1091,84.9987,85.0907,96685.0
2020-04-08 13:00:00,92.49,92.62,92.39,92.54,98280.0,85.0999,85.2195,85.0079,85.1459,98280.0
2020-04-08 13:05:00,92.54,92.65,92.47,92.52,89590.0,85.1459,85.2471,85.0815,85.1275,89590.0
2020-04-08 13:10:00,92.52,92.61,92.42,92.53,148284.0,85.1275,85.2103,85.0355,85.1367,148284.0
2020-04-08 13:15:00,92.53,92.61,92.5,92.56,54018.0,85.1367,85.2103,85.1091,85.1643,54018.0
2020-04-08 13:20:00,92.55,92.75,92.52,92.72,66712.0,85.1551,85.3391,85.1275,85.3115,66712.0
2020-04-08 13:25:00,92.74,92.75,92.6,92.62,50613.0,85.3299,85.3391,85.2011,85.2195,50613.0
2020-04-08 13:30:00,92.63,92.7,92.55,92.59,141014.0,85.2287,85.2931,85.1551,85.1919,141014.0
2020-04-08 13:35:00,92.59,92.59,92.34,92.51,129347.0,85.1919,85.1919,84.9619,85.1183,129347.0
2020-04-08 13:40:00,92.51,92.62,92.4,92.44,143359.0,85.1183,85.2195,85.0171,85.0539,143359.0
2020-04-08 13:45:00,92.44,92.58,92.42,92.5,99767.0,85.0539,85.1827,85.0355,85.1091,99767.0
2020-04-08 13:50:00,92.51,92.62,92.51,92.54,70239.0,85.1183,85.2195,85.1183,85.1459,70239.0
2020-04-08 13:55:00,92.5,92.62,92.35,92.61,106123.0,85.1091,85.2195,84.9711,85.2103,106123.0
2020-04-08 14:00:00,92.61,92.93,92.61,92.89,129759.0,85.2103,85.5047,85.2103,85.4679,129759.0
2020-04-08 14:05:00,92.91,93.19,92.91,93.19,292643.0,85.4863,85.744,85.4863,85.744,292643.0
2020-04-08 14:10:00,93.19,93.32,93.18,93.23,204566.0,85.744,85.8636,85.7348,85.7808,204566.0
2020-04-08 14:15:00,93.25,93.47,93.25,93.43,129604.0,85.7992,86.0016,85.7992,85.9648,129604.0
2020-04-08 14:20:00,93.44,93.66,93.33,93.66,138398.0,85.974,86.1764,85.8728,86.1764,138398.0
2020-04-08 14:25:00,93.67,93.77,93.65,93.73,129393.0,86.1856,86.2776,86.1672,86.2408,129393.0
2020-04-08 14:30:00,93.72,93.86,93.7,93.83,180693.0,86.2316,86.3604,86.2132,86.3328,180693.0
2020-04-08 14:35:00,93.82,93.96,93.78,93.94,175646.0,86.3236,86.4524,86.2868,86.434,175646.0
2020-04-08 14:40:00,93.95,94.02,93.91,93.96,155979.0,86.4432,86.5076,86.4064,86.4524,155979.0
2020-04-08 14:45:00,93.96,94.02,93.82,93.87,111330.0,86.4524,86.5076,86.3236,86.3696,111330.0
2020-04-08 14:50:00,93.87,94.12,93.86,94.12,192306.0,86.3696,86.5997,86.3604,86.5997,192306.0
2020-04-08 14:55:00,94.11,94.21,94.04,94.18,247159.0,86.5905,86.6825,86.526,86.6549,247159.0
2020-04-08 15:00:00,94.2,94.28,94.07,94.28,173513.0,86.6733,86.7469,86.5536,86.7469,173513.0
2020-04-08 15:05:00,94.29,94.31,94.13,94.29,141238.0,86.7561,86.7745,86.6089,86.7561,141238.0
2020-04-08 15:10:00,94.28,94.32,94.12,94.15,86019.0,86.7469,86.7837,86.5997,86.6273,86019.0
2020-04-08 15:15:00,94.15,94.27,94.12,94.25,189216.0,86.6273,86.7377,86.5997,86.7193,189216.0
2020-04-08 15:20:00,94.26,94.32,94.07,94.1,153044.0,86.7285,86.7837,86.5536,86.5812,153044.0
2020-04-08 15:25:00,94.11,94.31,94.1,94.29,143233.0,86.5905,86.7745,86.5812,86.7561,143233.0
2020-04-08 15:30:00,94.3,94.58,94.15,94.19,270071.0,86.7653,87.0229,86.6273,86.6641,270071.0
2020-04-08 15:35:00,94.19,94.23,93.94,94.06,253042.0,86.6641,86.7009,86.434,86.5444,253042.0
2020-04-08 15:40:00,94.06,94.12,93.7,94.09,229940.0,86.5444,86.5997,86.2132,86.572,229940.0
2020-04-08 15:45:00,94.08,94.16,93.96,94.12,325322.0,86.5628,86.6365,86.4524,86.5997,325322.0
2020-04-08 15:50:00,94.14,94.86,94.14,94.68,446149.0,86.6181,87.2805,86.6181,87.1149,446149.0
2020-04-08 15:55:00,94.69,94.71,94.16,94.29,902210.0,87.1241,87.1425,86.6365,86.7561,902210.0
2020-04-09 09:30:00,94.42,95.17,94.25,94.68,331339.0,86.8757,87.5658,86.7193,87.1149,331339.0
2020-04-09 09:35:00,94.66,94.84,94.36,94.65,407925.0,87.0965,87.2621,86.8205,87.0873,407925.0
2020-04-09 09:40:00,94.67,94.89,94.55,94.88,227583.0,87.1057,87.3081,86.9953,87.2989,227583.0
2020-04-09 09:45:00,94.88,94.9,94.65,94.69,267128.0,87.2989,87.3173,87.0873,87.1241,267128.0
2020-04-09 09:50:00,94.68,94.68,94.47,94.63,225341.0,87.1149,87.1149,86.9217,87.0689,225341.0
2020-04-09 09:55:00,94.64,94.77,94.59,94.69,221223.0,87.0781,87.1977,87.0321,87.1241,221223.0
2020-04-09 10:00:00,94.7,94.73,94.29,94.29,300865.0,87.1333,87.1609,86.7561,86.7561,300865.0
2020-04-09 10:05:00,94.3,94.39,93.97,94.13,350050.0,86.7653,86.8481,86.4616,86.6089,350050.0
2020-04-09 10:10:00,94.12,94.33,94.11,94.22,161732.0,86.5997,86.7929,86.5905,86.6917,161732.0
2020-04-09 10:15:00,94.23,94.3,94.08,94.25,103189.0,86.7009,86.7653,86.5628,86.7193,103189.0
2020-04-09 10:20:00,94.26,94.38,94.17,94.36,172458.0,86.7285,86.8389,86.6457,86.8205,172458.0
2020-04-09 10:25:00,94.36,94.8,94.35,94.75,133744.0,86.8205,87.2253,86.8113,87.1793,133744.0
2020-04-09 10:30:00,94.77,94.78,94.35,94.53,171393.0,87.1977,87.2069,86.8113,86.9769,171393.0
2020-04-09 10:35:00,94.52,94.75,94.46,94.72,117781.0,86.9677,87.1793,86.9125,87.1517,117781.0
2020-04-09 10:40:00,94.73,94.81,94.44,94.62,77849.0,87.1609,87.2345,86.8941,87.0597,77849.0
2020-04-09 10:45:00,94.64,94.8,94.56,94.6,91940.0,87.0781,87.2253,87.0045,87.0413,91940.0
2020-04-09 10:50:00,94.59,94.68,94.43,94.53,81666.0,87.0321,87.1149,86.8849,86.9769,81666.0
2020-04-09 10:55:00,94.56,94.84,94.54,94.74,72421.0,87.0045,87.2621,86.9861,87.1701,72421.0
2020-04-09 11:00:00,94.72,94.75,94.28,94.29,207887.0,87.1517,87.1793,86.7469,86.7561,207887.0
2020-04-09 11:05:00,94.3,94.5,94.11,94.42,142618.0,86.7653,86.9493,86.5905,86.8757,142618.0
2020-04-09 11:10:00,94.44,94.53,94.29,94.45,67546.0,86.8941,86.9769,86.7561,86.9033,67546.0
2020-04-09 11:15:00,94.45,94.48,94.22,94.33,114642.0,86.9033,86.9309,86.6917,86.7929,114642.0
2020-04-09 11:20:00,94.35,94.48,94.12,94.19,101636.0,86.8113,86.9309,86.5997,86.6641,101636.0
2020-04-09 11:25:00,94.19,94.49,94.09,94.46,85791.0,86.6641,86.9401,86.572,86.9125,85791.0
2020-04-09 11:30:00,94.45,94.55,94.4,94.53,167567.0,86.9033,86.9953,86.8573,86.9769,167567.0
2020-04-09 11:35:00,94.53,94.75,94.44,94.68,120311.0,86.9769,87.1793,86.8941,87.1149,120311.0
2020-04-09 11:40:00,94.68,94.91,94.66,94.86,199780.0,87.1149,87.3265,87.0965,87.2805,199780.0
2020-04-09 11:45:00,94.88,94.93,94.75,94.87,101046.0,87.2989,87.3449,87.1793,87.2897,101046.0
2020-04-09 11:50:00,94.88,94.9,94.62,94.63,122214.0,87.2989,87.3173,87.0597,87.0689,122214.0
2020-04-09 11:55:00,94.61,94.78,94.52,94.76,63384.0,87.0505,87.2069,86.9677,87.1885,63384.0
2020-04-09 12:00:00,94.76,94.89,94.72,94.89,97834.0,87.1885,87.3081,87.1517,87.3081,97834.0
2020-04-09 12:05:00,94.89,94.89,94.7,94.81,47338.0,87.3081,87.3081,87.1333,87.2345,47338.0
2020-04-09 12:10:00,94.81,94.81,94.6,94.7,108304.0,87.2345,87.2345,87.0413,87.1333,108304.0
2020-04-09 12:15:00,94.69,94.81,94.64,94.79,77188.0,87.1241,87.2345,87.0781,87.2161,77188.0
2020-04-09 12:20:00,94.8,94.88,94.78,94.8,61874.0,87.2253,87.2989,87.2069,87.2253,61874.0
2020-04-09 12:25:00,94.8,94.83,94.64,94.65,65391.0,87.2253,87.2529,87.0781,87.0873,65391.0
2020-04-09 12:30:00,94.65,94.77,94.62,94.65,63361.0,87.0873,87.1977,87.0597,87.0873,63361.0
2020-04-09 12:35:00,94.65,94.81,94.57,94.79,53198.0,87.0873,87.2345,87.0137,87.2161,53198.0
2020-04-09 12:40:00,94.78,94.85,94.7,94.78,41813.0,87.2069,87.2713,87.1333,87.2069,41813.0
2020-04-09 12:45:00,94.77,94.91,94.68,94.81,175629.0,87.1977,87.3265,87.1149,87.2345,175629.0
2020-04-09 12:50:00,94.81,94.96,94.77,94.86,124903.0,87.2345,87.3725,87.1977,87.2805,124903.0
2020-04-09 12:55:00,94.87,95.11,94.81,95.01,143677.0,87.2897,87.5105,87.2345,87.4185,143677.0
2020-04-09 13:00:00,95.03,95.03,94.88,94.94,63065.0,87.4369,87.4369,87.2989,87.3541,63065.0
2020-04-09 13:05:00,94.92,95.04,94.9,95.03,91548.0,87.3357,87.4461,87.3173,87.4369,91548.0
2020-04-09 13:10:00,95.02,95.03,94.84,94.96,53632.0,87.4277,87.4369,87.2621,87.3725,53632.0
2020-04-09 13:15:00,94.97,95.0,94.89,94.99,46085.0,87.3817,87.4093,87.3081,87.4001,46085.0
2020-04-09 13:20:00,94.98,95.15,94.95,95.1,70023.0,87.3909,87.5474,87.3633,87.5013,70023.0
2020-04-09 13:25:00,95.09,95.27,94.98,95.27,57015.0,87.4921,87.6578,87.3909,87.6578,57015.0
2020-04-09 13:30:00,95.28,95.35,95.18,95.26,91880.0,87.667,87.7314,87.575,87.6486,91880.0
2020-04-09 13:35:00,95.28,95.28,94.93,95.0,179321.0,87.667,87.667,87.3449,87.4093,179321.0
2020-04-09 13:40:00,95.0,95.17,94.99,95.06,78948.0,87.4093,87.5658,87.4001,87.4645,78948.0
2020-04-09 13:45:00,95.06,95.08,94.88,94.91,94153.0,87.4645,87.4829,87.2989,87.3265,94153.0
2020-04-09 13:50:00,94.91,95.12,94.83,95.07,69430.0,87.3265,87.5197,87.2529,87.4737,69430.0
2020-04-09 13:55:00,95.06,95.21,95.0,95.15,91435.0,87.4645,87.6026,87.4093,87.5474,91435.0
2020-04-09 14:00:00,95.15,95.19,94.9,94.95,102449.0,87.5474,87.5842,87.3173,87.3633,102449.0
2020-04-09 14:05:00,94.95,94.96,94.74,94.81,136762.0,87.3633,87.3725,87.1701,87.2345,136762.0
2020-04-09 14:10:00,94.81,94.93,94.79,94.81,104961.0,87.2345,87.3449,87.2161,87.2345,104961.0
2020-04-09 14:15:00,94.81,94.87,94.62,94.69,98040.0,87.2345,87.2897,87.0597,87.1241,98040.0
2020-04-09 14:20:00,94.7,94.8,94.59,94.75,120960.0,87.1333,87.2253,87.0321,87.1793,120960.0
2020-04-09 14:25:00,94.74,94.85,94.62,94.65,97141.0,87.1701,87.2713,87.0597,87.0873,97141.0
2020-04-09 14:30:00,94.65,95.0,94.62,94.8,113751.0,87.0873,87.4093,87.0597,87.2253,113751.0
2020-04-09 14:35:00,94.79,94.97,94.75,94.96,114664.0,87.2161,87.3817,87.1793,87.3725,114664.0
2020-04-09 14:40:00,94.97,95.04,94.78,94.87,91686.0,87.3817,87.4461,87.2069,87.2897,91686.0
2020-04-09 14:45:00,94.87,94.95,94.56,94.61,247034.0,87.2897,87.3633,87.0045,87.0505,247034.0
2020-04-09 14:50:00,94.61,94.65,94.37,94.38,108470.0,87.0505,87.0873,86.8297,86.8389,108470.0
2020-04-09 14:55:00,94.39,94.52,94.26,94.5,146992.0,86.8481,86.9677,86.7285,86.9493,146992.0
2020-04-09 15:00:00,94.49,94.54,94.33,94.36,338391.0,86.9401,86.9861,86.7929,86.8205,338391.0
2020-04-09 15:05:00,94.37,94.58,94.24,94.55,149658.0,86.8297,87.0229,86.7101,86.9953,149658.0
2020-04-09 15:10:00,94.57,94.73,94.54,94.71,205290.0,87.0137,87.1609,86.9861,87.1425,205290.0
2020-04-09 15:15:00,94.71,94.8,94.61,94.68,225586.0,87.1425,87.2253,87.0505,87.1149,225586.0
2020-04-09 15:20:00,94.68,94.74,94.58,94.69,144231.0,87.1149,87.1701,87.0229,87.1241,144231.0
2020-04-09 15:25:00,94.7,95.03,94.7,95.03,228168.0,87.1333,87.4369,87.1333,87.4369,228168.0
2020-04-09 15:30:00,95.04,95.25,95.02,95.24,325267.0,87.4461,87.6394,87.4277,87.6302,325267.0
2020-04-09 15:35:00,95.26,95.27,94.88,95.11,144406.0,87.6486,87.6578,87.2989,87.5105,144406.0
2020-04-09 15:40:00,95.06,95.2,94.96,95.08,83150.0,87.4645,87.5934,87.3725,87.4829,83150.0
2020-04-09 15:45:00,95.08,95.13,94.64,94.69,173396.0,87.4829,87.529,87.0781,87.1241,173396.0
2020-04-09 15:50:00,94.7,95.05,94.64,95.01,206266.0,87.1333,87.4553,87.0781,87.4185,206266.0
2020-04-09 15:55:00,94.99,95.08,94.81,94.84,461713.0,87.4001,87.4829,87.2345,87.2621,461713.0
2020-04-13 09:30:00,94.48,94.66,94.34,94.48,320847.0,86.9309,87.0965,86.8021,86.9309,320847.0
2020-04-13 09:35:00,94.48,94.82,94.45,94.64,294243.0,86.9309,87.2437,86.9033,87.0781,294243.0
2020-04-13 09:40:00,94.62,94.64,94.13,94.15,105597.0,87.0597,87.0781,86.6089,86.6273,105597.0
2020-04-13 09:45:00,94.17,94.28,93.92,94.0,150330.0,86.6457,86.7469,86.4156,86.4892,150330.0
2020-04-13 09:50:00,93.97,94.1,93.84,93.85,79127.0,86.4616,86.5812,86.342,86.3512,79127.0
2020-04-13 09:55:00,93.86,93.96,93.68,93.73,150992.0,86.3604,86.4524,86.1948,86.2408,150992.0
2020-04-13 10:00:00,93.73,93.91,93.67,93.85,212526.0,86.2408,86.4064,86.1856,86.3512,212526.0
2020-04-13 10:05:00,93.88,93.98,93.71,93.82,106587.0,86.3788,86.4708,86.2224,86.3236,106587.0
2020-04-13 10:10:00,93.82,93.84,93.64,93.7,114318.0,86.3236,86.342,86.158,86.2132,114318.0
2020-04-13 10:15:00,93.68,93.68,93.3,93.36,96954.0,86.1948,86.1948,85.8452,85.9004,96954.0
2020-04-13 10:20:00,93.37,93.44,93.08,93.08,153625.0,85.9096,85.974,85.6427,85.6427,153625.0
2020-04-13 10:25:00,93.08,93.24,93.05,93.2,147139.0,85.6427,85.79,85.6151,85.7532,147139.0
2020-04-13 10:30:00,93.2,93.21,93.01,93.08,147298.0,85.7532,85.7624,85.5783,85.6427,147298.0
2020-04-13 10:35:00,93.09,93.13,92.83,92.89,159026.0,85.6519,85.6888,85.4127,85.4679,159026.0
2020-04-13 10:40:00,92.89,92.95,92.73,92.77,191077.0,85.4679,85.5231,85.3207,85.3575,191077.0
2020-04-13 10:45:00,92.79,92.96,92.78,92.79,115431.0,85.3759,85.5323,85.3667,85.3759,115431.0
2020-04-13 10:50:00,92.79,92.87,92.66,92.74,121708.0,85.3759,85.4495,85.2563,85.3299,121708.0
2020-04-13 10:55:00,92.74,93.04,92.71,93.02,78315.0,85.3299,85.6059,85.3023,85.5875,78315.0
2020-04-13 11:00:00,93.03,93.03,92.79,92.91,79802.0,85.5967,85.5967,85.3759,85.4863,79802.0
2020-04-13 11:05:00,92.9,92.9,92.66,92.75,87571.0,85.4771,85.4771,85.2563,85.3391,87571.0
2020-04-13 11:10:00,92.76,92.93,92.76,92.91,75880.0,85.3483,85.5047,85.3483,85.4863,75880.0
2020-04-13 11:15:00,92.92,92.99,92.82,92.87,99852.0,85.4955,85.5599,85.4035,85.4495,99852.0
2020-04-13 11:20:00,92.88,92.97,92.82,92.95,64074.0,85.4587,85.5415,85.4035,85.5231,64074.0
2020-04-13 11:25:00,92.95,93.08,92.94,93.04,53403.0,85.5231,85.6427,85.5139,85.6059,53403.0
2020-04-13 11:30:00,93.06,93.09,92.91,93.05,97472.0,85.6243,85.6519,85.4863,85.6151,97472.0
2020-04-13 11:35:00,93.05,93.13,92.99,93.01,52257.0,85.6151,85.6888,85.5599,85.5783,52257.0
2020-04-13 11:40:00,93.02,93.03,92.81,92.9,84651.0,85.5875,85.5967,85.3943,85.4771,84651.0
2020-04-13 11:45:00,92.88,93.16,92.88,93.15,51266.0,85.4587,85.7164,85.4587,85.7072,51266.0
2020-04-13 11:50:00,93.13,93.16,93.04,93.14,67155.0,85.6888,85.7164,85.6059,85.698,67155.0
2020-04-13 11:55:00,93.13,93.26,93.05,93.15,71061.0,85.6888,85.8084,85.6151,85.7072,71061.0
2020-04-13 12:00:00,93.15,93.41,93.09,93.41,62534.0,85.7072,85.9464,85.6519,85.9464,62534.0
2020-04-13 12:05:00,93.4,93.42,93.22,93.25,96935.0,85.9372,85.9556,85.7716,85.7992,96935.0
2020-04-13 12:10:00,93.25,93.42,93.18,93.42,39146.0,85.7992,85.9556,85.7348,85.9556,39146.0
2020-04-13 12:15:00,93.41,93.54,93.34,93.51,105911.0,85.9464,86.066,85.882,86.0384,105911.0
2020-04-13 12:20:00,93.52,93.54,93.41,93.43,47662.0,86.0476,86.066,85.9464,85.9648,47662.0
2020-04-13 12:25:00,93.45,93.53,93.39,93.42,59672.0,85.9832,86.0568,85.928,85.9556,59672.0
2020-04-13 12:30:00,93.42,93.42,93.33,93.34,82596.0,85.9556,85.9556,85.8728,85.882,82596.0
2020-04-13 12:35:00,93.34,93.44,93.31,93.36,52576.0,85.882,85.974,85.8544,85.9004,52576.0
2020-04-13 12:40:00,93.36,93.41,93.28,93.35,66748.0,85.9004,85.9464,85.8268,85.8912,66748.0
2020-04-13 12:45:00,93.35,93.48,93.33,93.41,83693.0,85.8912,86.0108,85.8728,85.9464,83693.0
2020-04-13 12:50:00,93.41,93.41,93.08,93.1,84101.0,85.9464,85.9464,85.6427,85.6612,84101.0
2020-04-13 12:55:00,93.1,93.13,93.03,93.11,81001.0,85.6612,85.6888,85.5967,85.6704,81001.0
2020-04-13 13:00:00,93.1,93.1,92.93,93.03,49963.0,85.6612,85.6612,85.5047,85.5967,49963.0
2020-04-13 13:05:00,93.04,93.18,93.02,93.18,42616.0,85.6059,85.7348,85.5875,85.7348,42616.0
2020-04-13 13:10:00,93.17,93.18,92.91,92.98,47742.0,85.7256,85.7348,85.4863,85.5507,47742.0
2020-04-13 13:15:00,92.97,93.09,92.92,93.09,87185.0,85.5415,85.6519,85.4955,85.6519,87185.0
2020-04-13 13:20:00,93.09,93.09,92.97,93.0,32391.0,85.6519,85.6519,85.5415,85.5691,32391.0
2020-04-13 13:25:00,93.01,93.09,92.93,93.08,75731.0,85.5783,85.6519,85.5047,85.6427,75731.0
2020-04-13 13:30:00,93.08,93.23,93.02,93.22,44946.0,85.6427,85.7808,85.5875,85.7716,44946.0
2020-04-13 13:35:00,93.21,93.41,93.18,93.36,42611.0,85.7624,85.9464,85.7348,85.9004,42611.0
2020-04-13 13:40:00,93.36,93.51,93.33,93.46,36264.0,85.9004,86.0384,85.8728,85.9924,36264.0
2020-04-13 13:45:00,93.47,93.55,93.43,93.47,26432.0,86.0016,86.0752,85.9648,86.0016,26432.0
2020-04-13 13:50:00,93.48,93.62,93.48,93.61,27622.0,86.0108,86.1396,86.0108,86.1304,27622.0
2020-04-13 13:55:00,93.62,93.67,93.52,93.59,149729.0,86.1396,86.1856,86.0476,86.112,149729.0
2020-04-13 14:00:00,93.6,93.67,93.49,93.59,120673.0,86.1212,86.1856,86.02,86.112,120673.0
2020-04-13 14:05:00,93.6,93.71,93.41,93.41,51616.0,86.1212,86.2224,85.9464,85.9464,51616.0
2020-04-13 14:10:00,93.42,93.45,93.15,93.15,106170.0,85.9556,85.9832,85.7072,85.7072,106170.0
2020-04-13 14:15:00,93.16,93.33,93.14,93.32,69048.0,85.7164,85.8728,85.698,85.8636,69048.0
2020-04-13 14:20:00,93.33,93.33,93.13,93.25,34631.0,85.8728,85.8728,85.6888,85.7992,34631.0
2020-04-13 14:25:00,93.25,93.3,93.09,93.27,75685.0,85.7992,85.8452,85.6519,85.8176,75685.0
2020-04-13 14:30:00,93.29,93.44,93.27,93.43,113986.0,85.836,85.974,85.8176,85.9648,113986.0
2020-04-13 14:35:00,93.42,93.42,93.3,93.35,77764.0,85.9556,85.9556,85.8452,85.8912,77764.0
2020-04-13 14:40:00,93.34,93.41,93.29,93.38,54551.0,85.882,85.9464,85.836,85.9188,54551.0
2020-04-13 14:45:00,93.37,93.68,93.35,93.64,104264.0,85.9096,86.1948,85.8912,86.158,104264.0
2020-04-13 14:50:00,93.63,93.73,93.59,93.64,55983.0,86.1488,86.2408,86.112,86.158,55983.0
2020-04-13 14:55:00,93.65,93.8,93.62,93.76,52297.0,86.1672,86.3052,86.1396,86.2684,52297.0
2020-04-13 15:00:00,93.76,93.78,93.46,93.51,99106.0,86.2684,86.2868,85.9924,86.0384,99106.0
2020-04-13 15:05:00,93.51,93.6,93.43,93.47,42982.0,86.0384,86.1212,85.9648,86.0016,42982.0
2020-04-13 15:10:00,93.48,93.61,93.45,93.53,270586.0,86.0108,86.1304,85.9832,86.0568,270586.0
2020-04-13 15:15:00,93.53,93.86,93.44,93.84,262340.0,86.0568,86.3604,85.974,86.342,262340.0
2020-04-13 15:20:00,93.84,93.94,93.73,93.81,99353.0,86.342,86.434,86.2408,86.3144,99353.0
2020-04-13 15:25:00,93.8,93.83,93.69,93.83,85699.0,86.3052,86.3328,86.204,86.3328,85699.0
2020-04-13 15:30:00,93.81,94.08,93.76,94.06,339746.0,86.3144,86.5628,86.2684,86.5444,339746.0
2020-04-13 15:35:00,94.05,94.11,93.95,94.11,261517.0,86.5352,86.5905,86.4432,86.5905,261517.0
2020-04-13 15:40:00,94.09,94.14,93.95,94.12,112178.0,86.572,86.6181,86.4432,86.5997,112178.0
2020-04-13 15:45:00,94.13,94.27,93.97,94.24,172590.0,86.6089,86.7377,86.4616,86.7101,172590.0
2020-04-13 15:50:00,94.24,94.26,93.68,93.93,291110.0,86.7101,86.7285,86.1948,86.4248,291110.0
2020-04-13 15:55:00,93.92,94.09,93.74,93.95,377507.0,86.4156,86.572,86.25,86.4432,377507.0
2020-04-14 09:30:00,95.84,95.96,95.51,95.64,311410.0,88.1822,88.2926,87.8786,87.9982,311410.0
2020-04-14 09:35:00,95.64,95.84,95.63,95.66,216257.0,87.9982,88.1822,87.989,88.0166,216257.0
2020-04-14 09:40:00,95.65,95.89,95.61,95.88,138114.0,88.0074,88.2282,87.9706,88.219,138114.0
2020-04-14 09:45:00,95.88,96.09,95.77,96.07,229297.0,88.219,88.4122,88.1178,88.3938,229297.0
2020-04-14 09:50:00,96.06,96.09,95.86,95.87,282000.0,88.3846,88.4122,88.2006,88.2098,282000.0
2020-04-14 09:55:00,95.87,95.98,95.81,95.97,132410.0,88.2098,88.311,88.1546,88.3018,132410.0
2020-04-14 10:00:00,95.97,96.14,95.89,96.08,221506.0,88.3018,88.4582,88.2282,88.403,221506.0
2020-04-14 10:05:00,96.07,96.2,95.97,96.19,95510.0,88.3938,88.5135,88.3018,88.5043,95510.0
2020-04-14 10:10:00,96.19,96.4,96.17,96.39,173386.0,88.5043,88.6975,88.4859,88.6883,173386.0
2020-04-14 10:15:00,96.39,96.77,96.37,96.76,121322.0,88.6883,89.0379,88.6699,89.0287,121322.0
2020-04-14 10:20:00,96.76,96.81,96.59,96.65,165134.0,89.0287,89.0747,88.8723,88.9275,165134.0
2020-04-14 10:25:00,96.66,96.7,96.53,96.63,115370.0,88.9367,88.9735,88.8171,88.9091,115370.0
2020-04-14 10:30:00,96.64,96.71,96.54,96.7,197879.0,88.9183,88.9827,88.8263,88.9735,197879.0
2020-04-14 10:35:00,96.7,96.81,96.62,96.67,126265.0,88.9735,89.0747,88.8999,88.9459,126265.0
2020-04-14 10:40:00,96.67,96.7,96.51,96.63,87598.0,88.9459,88.9735,88.7987,88.9091,87598.0
2020-04-14 10:45:00,96.63,96.71,96.54,96.64,54406.0,88.9091,88.9827,88.8263,88.9183,54406.0
2020-04-14 10:50:00,96.65,96.69,96.41,96.41,45758.0,88.9275,88.9643,88.7067,88.7067,45758.0
2020-04-14 10:55:00,96.42,96.57,96.37,96.48,83269.0,88.7159,88.8539,88.6699,88.7711,83269.0
2020-04-14 11:00:00,96.47,96.65,96.44,96.44,139958.0,88.7619,88.9275,88.7343,88.7343,139958.0
2020-04-14 11:05:00,96.44,96.52,96.4,96.42,87597.0,88.7343,88.8079,88.6975,88.7159,87597.0
2020-04-14 11:10:00,96.42,96.48,96.2,96.27,63576.0,88.7159,88.7711,88.5135,88.5779,63576.0
2020-04-14 11:15:00,96.27,96.27,96.05,96.06,87377.0,88.5779,88.5779,88.3754,88.3846,87377.0
2020-04-14 11:20:00,96.06,96.34,96.04,96.34,79865.0,88.3846,88.6423,88.3662,88.6423,79865.0
2020-04-14 11:25:00,96.34,96.38,96.25,96.3,51100.0,88.6423,88.6791,88.5595,88.6055,51100.0
2020-04-14 11:30:00,96.3,96.44,96.3,96.4,168844.0,88.6055,88.7343,88.6055,88.6975,168844.0
2020-04-14 11:35:00,96.42,96.45,96.28,96.4,328492.0,88.7159,88.7435,88.5871,88.6975,328492.0
2020-04-14 11:40:00,96.41,96.49,96.3,96.45,193699.0,88.7067,88.7803,88.6055,88.7435,193699.0
2020-04-14 11:45:00,96.44,96.49,96.34,96.49,219539.0,88.7343,88.7803,88.6423,88.7803,219539.0
2020-04-14 11:50:00,96.5,96.53,96.39,96.45,342370.0,88.7895,88.8171,88.6883,88.7435,342370.0
2020-04-14 11:55:00,96.44,96.45,96.29,96.34,77724.0,88.7343,88.7435,88.5963,88.6423,77724.0
2020-04-14 12:00:00,96.37,96.78,96.37,96.74,100053.0,88.6699,89.0471,88.6699,89.0103,100053.0
2020-04-14 12:05:00,96.74,96.8,96.71,96.78,58971.0,89.0103,89.0655,88.9827,89.0471,58971.0
2020-04-14 12:10:00,96.77,96.87,96.73,96.73,313960.0,89.0379,89.1299,89.0011,89.0011,313960.0
2020-04-14 12:15:00,96.73,97.0,96.71,96.98,87457.0,89.0011,89.2495,88.9827,89.2311,87457.0
2020-04-14 12:20:00,96.99,97.02,96.87,96.88,95450.0,89.2403,89.2679,89.1299,89.1391,95450.0
2020-04-14 12:25:00,96.88,96.94,96.82,96.82,122491.0,89.1391,89.1943,89.0839,89.0839,122491.0
2020-04-14 12:30:00,96.83,96.88,96.78,96.82,71929.0,89.0931,89.1391,89.0471,89.0839,71929.0
2020-04-14 12:35:00,96.83,96.93,96.83,96.83,46854.0,89.0931,89.1851,89.0931,89.0931,46854.0
2020-04-14 12:40:00,96.84,96.91,96.8,96.81,52636.0,89.1023,89.1667,89.0655,89.0747,52636.0
2020-04-14 12:45:00,96.81,96.86,96.73,96.8,93207.0,89.0747,89.1207,89.0011,89.0655,93207.0
2020-04-14 12:50:00,96.83,96.96,96.79,96.96,42604.0,89.0931,89.2127,89.0563,89.2127,42604.0
2020-04-14 12:55:00,96.97,97.0,96.88,96.9,39657.0,89.2219,89.2495,89.1391,89.1575,39657.0
2020-04-14 13:00:00,96.9,96.93,96.78,96.89,37208.0,89.1575,89.1851,89.0471,89.1483,37208.0
2020-04-14 13:05:00,96.87,96.94,96.83,96.91,26165.0,89.1299,89.1943,89.0931,89.1667,26165.0
2020-04-14 13:10:00,96.9,96.93,96.82,96.83,23255.0,89.1575,89.1851,89.0839,89.0931,23255.0
2020-04-14 13:15:00,96.82,96.86,96.77,96.82,109410.0,89.0839,89.1207,89.0379,89.0839,109410.0
2020-04-14 13:20:00,96.83,96.99,96.81,96.98,96151.0,89.0931,89.2403,89.0747,89.2311,96151.0
2020-04-14 13:25:00,96.97,97.02,96.96,96.99,63289.0,89.2219,89.2679,89.2127,89.2403,63289.0
2020-04-14 13:30:00,97.0,97.09,97.0,97.08,78481.0,89.2495,89.3323,89.2495,89.3231,78481.0
2020-04-14 13:35:00,97.07,97.11,96.97,97.0,66162.0,89.3139,89.3507,89.2219,89.2495,66162.0
2020-04-14 13:40:00,97.01,97.15,96.99,97.1,59161.0,89.2587,89.3875,89.2403,89.3415,59161.0
2020-04-14 13:45:00,97.1,97.33,97.08,97.31,37085.0,89.3415,89.5532,89.3231,89.5348,37085.0
2020-04-14 13:50:00,97.32,97.46,97.3,97.39,134900.0,89.544,89.6728,89.5256,89.6084,134900.0
2020-04-14 13:55:00,97.39,97.42,97.29,97.32,1840396.0,89.6084,89.636,89.5164,89.544,1840396.0
2020-04-14 14:00:00,97.33,97.33,97.23,97.26,39310.0,89.5532,89.5532,89.4612,89.4888,39310.0
2020-04-14 14:05:00,97.26,97.26,97.1,97.12,37274.0,89.4888,89.4888,89.3415,89.3599,37274.0
2020-04-14 14:10:00,97.12,97.24,97.08,97.15,69149.0,89.3599,89.4704,89.3231,89.3875,69149.0
2020-04-14 14:15:00,97.16,97.33,97.15,97.29,82883.0,89.3967,89.5532,89.3875,89.5164,82883.0
2020-04-14 14:20:00,97.29,97.34,97.27,97.32,89240.0,89.5164,89.5624,89.498,89.544,89240.0
2020-04-14 14:25:00,97.31,97.32,97.17,97.19,61522.0,89.5348,89.544,89.406,89.4244,61522.0
2020-04-14 14:30:00,97.19,97.26,97.14,97.2,140927.0,89.4244,89.4888,89.3783,89.4336,140927.0
2020-04-14 14:35:00,97.2,97.26,97.14,97.19,39027.0,89.4336,89.4888,89.3783,89.4244,39027.0
2020-04-14 14:40:00,97.2,97.25,97.1,97.12,43191.0,89.4336,89.4796,89.3415,89.3599,43191.0
2020-04-14 14:45:00,97.14,97.15,97.06,97.09,270935.0,89.3783,89.3875,89.3047,89.3323,270935.0
2020-04-14 14:50:00,97.09,97.2,97.07,97.14,57821.0,89.3323,89.4336,89.3139,89.3783,57821.0
2020-04-14 14:55:00,97.13,97.25,97.13,97.22,60510.0,89.3691,89.4796,89.3691,89.452,60510.0
2020-04-14 15:00:00,97.21,97.21,97.02,97.04,95012.0,89.4428,89.4428,89.2679,89.2863,95012.0
2020-04-14 15:05:00,97.03,97.03,96.95,97.0,82710.0,89.2771,89.2771,89.2035,89.2495,82710.0
2020-04-14 15:10:00,97.0,97.05,96.93,97.02,83783.0,89.2495,89.2955,89.1851,89.2679,83783.0
2020-04-14 15:15:00,97.02,97.06,96.85,97.01,95557.0,89.2679,89.3047,89.1115,89.2587,95557.0
2020-04-14 15:20:00,97.01,97.05,96.87,96.97,236804.0,89.2587,89.2955,89.1299,89.2219,236804.0
2020-04-14 15:25:00,96.96,97.13,96.95,97.12,154954.0,89.2127,89.3691,89.2035,89.3599,154954.0
2020-04-14 15:30:00,97.11,97.16,97.06,97.06,151166.0,89.3507,89.3967,89.3047,89.3047,151166.0
2020-04-14 15:35:00,97.05,97.19,97.04,97.15,235284.0,89.2955,89.4244,89.2863,89.3875,235284.0
2020-04-14 15:40:00,97.15,97.23,97.09,97.1,100079.0,89.3875,89.4612,89.3323,89.3415,100079.0
2020-04-14 15:45:00,97.11,97.3,97.08,97.25,84984.0,89.3507,89.5256,89.3231,89.4796,84984.0
2020-04-14 15:50:00,97.25,97.45,97.06,97.11,292473.0,89.4796,89.6636,89.3047,89.3507,292473.0
2020-04-14 15:55:00,97.11,97.15,96.96,97.13,680791.0,89.3507,89.3875,89.2127,89.3691,680791.0
2020-04-15 09:30:00,95.83,96.22,95.79,96.05,261265.0,88.173,88.5319,88.1362,88.3754,261265.0
2020-04-15 09:35:00,96.04,96.22,95.9,96.1,205756.0,88.3662,88.5319,88.2374,88.4214,205756.0
2020-04-15 09:40:00,96.08,96.08,95.74,95.79,197753.0,88.403,88.403,88.0902,88.1362,197753.0
2020-04-15 09:45:00,95.8,95.8,95.48,95.67,432055.0,88.1454,88.1454,87.851,88.0258,432055.0
2020-04-15 09:50:00,95.68,95.9,95.65,95.77,503884.0,88.035,88.2374,88.0074,88.1178,503884.0
2020-04-15 09:55:00,95.76,96.14,95.68,96.14,135212.0,88.1086,88.4582,88.035,88.4582,135212.0
2020-04-15 10:00:00,96.14,96.22,95.82,95.82,184637.0,88.4582,88.5319,88.1638,88.1638,184637.0
2020-04-15 10:05:00,95.82,95.94,95.74,95.88,167425.0,88.1638,88.2742,88.0902,88.219,167425.0
2020-04-15 10:10:00,95.87,95.96,95.71,95.74,115820.0,88.2098,88.2926,88.0626,88.0902,115820.0
2020-04-15 10:15:00,95.74,95.78,95.31,95.31,90719.0,88.0902,88.127,87.6946,87.6946,90719.0
2020-04-15 10:20:00,95.31,95.45,95.28,95.41,101203.0,87.6946,87.8234,87.667,87.7866,101203.0
2020-04-15 10:25:00,95.4,95.5,95.29,95.48,136308.0,87.7774,87.8694,87.6762,87.851,136308.0
2020-04-15 10:30:00,95.48,95.61,95.39,95.45,174618.0,87.851,87.9706,87.7682,87.8234,174618.0
2020-04-15 10:35:00,95.45,95.66,95.3,95.38,145651.0,87.8234,88.0166,87.6854,87.759,145651.0
2020-04-15 10:40:00,95.4,95.69,95.39,95.55,100723.0,87.7774,88.0442,87.7682,87.9154,100723.0
2020-04-15 10:45:00,95.57,95.77,95.57,95.76,136121.0,87.9338,88.1178,87.9338,88.1086,136121.0
2020-04-15 10:50:00,95.75,95.78,95.64,95.73,87060.0,88.0994,88.127,87.9982,88.081,87060.0
2020-04-15 10:55:00,95.74,95.83,95.65,95.77,64238.0,88.0902,88.173,88.0074,88.1178,64238.0
2020-04-15 11:00:00,95.76,95.8,95.6,95.67,78021.0,88.1086,88.1454,87.9614,88.0258,78021.0
2020-04-15 11:05:00,95.66,95.71,95.59,95.67,44777.0,88.0166,88.0626,87.9522,88.0258,44777.0
2020-04-15 11:10:00,95.69,95.93,95.65,95.9,107135.0,88.0442,88.265,88.0074,88.2374,107135.0
2020-04-15 11:15:00,95.91,95.96,95.75,95.81,86123.0,88.2466,88.2926,88.0994,88.1546,86123.0
2020-04-15 11:20:00,95.81,95.85,95.7,95.73,102246.0,88.1546,88.1914,88.0534,88.081,102246.0
2020-04-15 11:25:00,95.73,95.96,95.68,95.94,106260.0,88.081,88.2926,88.035,88.2742,106260.0
2020-04-15 11:30:00,95.94,96.2,95.93,96.13,114020.0,88.2742,88.5135,88.265,88.449,114020.0
2020-04-15 11:35:00,96.12,96.15,95.86,95.88,115140.0,88.4398,88.4675,88.2006,88.219,115140.0
2020-04-15 11:40:00,95.87,95.91,95.74,95.78,98256.0,88.2098,88.2466,88.0902,88.127,98256.0
2020-04-15 11:45:00,95.78,95.86,95.71,95.85,68693.0,88.127,88.2006,88.0626,88.1914,68693.0
2020-04-15 11:50:00,95.85,96.03,95.85,95.88,87621.0,88.1914,88.357,88.1914,88.219,87621.0
2020-04-15 11:55:00,95.88,96.01,95.88,95.93,98067.0,88.219,88.3386,88.219,88.265,98067.0
2020-04-15 12:00:00,95.92,96.06,95.86,96.05,56121.0,88.2558,88.3846,88.2006,88.3754,56121.0
2020-04-15 12:05:00,96.04,96.05,95.82,95.83,61412.0,88.3662,88.3754,88.1638,88.173,61412.0
2020-04-15 12:10:00,95.83,95.9,95.77,95.86,75195.0,88.173,88.2374,88.1178,88.2006,75195.0
2020-04-15 12:15:00,95.87,95.92,95.73,95.76,91170.0,88.2098,88.2558,88.081,88.1086,91170.0
2020-04-15 12:20:00,95.76,95.97,95.76,95.95,59287.0,88.1086,88.3018,88.1086,88.2834,59287.0
2020-04-15 12:25:00,95.95,96.12,95.92,96.09,78693.0,88.2834,88.4398,88.2558,88.4122,78693.0
2020-04-15 12:30:00,96.08,96.13,95.97,96.07,67615.0,88.403,88.449,88.3018,88.3938,67615.0
2020-04-15 12:35:00,96.07,96.14,96.0,96.12,68424.0,88.3938,88.4582,88.3294,88.4398,68424.0
2020-04-15 12:40:00,96.12,96.32,96.07,96.29,81838.0,88.4398,88.6239,88.3938,88.5963,81838.0
2020-04-15 12:45:00,96.29,96.31,96.17,96.31,65691.0,88.5963,88.6147,88.4859,88.6147,65691.0
2020-04-15 12:50:00,96.3,96.46,96.29,96.39,116179.0,88.6055,88.7527,88.5963,88.6883,116179.0
2020-04-15 12:55:00,96.39,96.41,96.31,96.37,59314.0,88.6883,88.7067,88.6147,88.6699,59314.0
2020-04-15 13:00:00,96.37,96.5,96.33,96.45,189313.0,88.6699,88.7895,88.6331,88.7435,189313.0
2020-04-15 13:05:00,96.44,96.47,96.38,96.43,126589.0,88.7343,88.7619,88.6791,88.7251,126589.0
2020-04-15 13:10:00,96.43,96.57,96.43,96.55,116167.0,88.7251,88.8539,88.7251,88.8355,116167.0
2020-04-15 13:15:00,96.55,96.71,96.5,96.63,58719.0,88.8355,88.9827,88.7895,88.9091,58719.0
2020-04-15 13:20:00,96.64,96.64,96.52,96.54,179216.0,88.9183,88.9183,88.8079,88.8263,179216.0
2020-04-15 13:25:00,96.55,96.6,96.37,96.45,75618.0,88.8355,88.8815,88.6699,88.7435,75618.0
2020-04-15 13:30:00,96.46,96.46,96.32,96.36,96910.0,88.7527,88.7527,88.6239,88.6607,96910.0
2020-04-15 13:35:00,96.36,96.41,96.32,96.33,80530.0,88.6607,88.7067,88.6239,88.6331,80530.0
2020-04-15 13:40:00,96.32,96.4,96.29,96.34,87253.0,88.6239,88.6975,88.5963,88.6423,87253.0
2020-04-15 13:45:00,96.34,96.41,96.27,96.4,93511.0,88.6423,88.7067,88.5779,88.6975,93511.0
2020-04-15 13:50:00,96.4,96.45,96.32,96.33,89675.0,88.6975,88.7435,88.6239,88.6331,89675.0
2020-04-15 13:55:00,96.33,96.36,96.24,96.26,100592.0,88.6331,88.6607,88.5503,88.5687,100592.0
2020-04-15 14:00:00,96.26,96.53,96.26,96.49,85529.0,88.5687,88.8171,88.5687,88.7803,85529.0
2020-04-15 14:05:00,96.49,96.56,96.46,96.48,82445.0,88.7803,88.8447,88.7527,88.7711,82445.0
2020-04-15 14:10:00,96.49,96.81,96.49,96.8,81718.0,88.7803,89.0747,88.7803,89.0655,81718.0
2020-04-15 14:15:00,96.8,96.88,96.71,96.8,82077.0,89.0655,89.1391,88.9827,89.0655,82077.0
2020-04-15 14:20:00,96.81,97.0,96.79,96.91,259193.0,89.0747,89.2495,89.0563,89.1667,259193.0
2020-04-15 14:25:00,96.91,96.91,96.73,96.84,194096.0,89.1667,89.1667,89.0011,89.1023,194096.0
2020-04-15 14:30:00,96.84,96.9,96.76,96.88,81363.0,89.1023,89.1575,89.0287,89.1391,81363.0
2020-04-15 14:35:00,96.88,97.01,96.84,96.98,73130.0,89.1391,89.2587,89.1023,89.2311,73130.0
2020-04-15 14:40:00,97.0,97.08,96.96,97.04,98134.0,89.2495,89.3231,89.2127,89.2863,98134.0
2020-04-15 14:45:00,97.04,97.05,96.93,97.0,82237.0,89.2863,89.2955,89.1851,89.2495,82237.0
2020-04-15 14:50:00,97.0,97.01,96.87,96.89,87139.0,89.2495,89.2587,89.1299,89.1483,87139.0
2020-04-15 14:55:00,96.89,97.14,96.89,97.12,142208.0,89.1483,89.3783,89.1483,89.3599,142208.0
2020-04-15 15:00:00,97.12,97.19,97.05,97.07,118636.0,89.3599,89.4244,89.2955,89.3139,118636.0
2020-04-15 15:05:00,97.07,97.07,96.86,96.87,96554.0,89.3139,89.3139,89.1207,89.1299,96554.0
2020-04-15 15:10:00,96.88,96.88,96.76,96.78,127884.0,89.1391,89.1391,89.0287,89.0471,127884.0
2020-04-15 15:15:00,96.79,96.95,96.75,96.92,90900.0,89.0563,89.2035,89.0195,89.1759,90900.0
2020-04-15 15:20:00,96.92,96.98,96.85,96.91,76632.0,89.1759,89.2311,89.1115,89.1667,76632.0
2020-04-15 15:25:00,96.9,96.91,96.74,96.8,89362.0,89.1575,89.1667,89.0103,89.0655,89362.0
2020-04-15 15:30:00,96.8,96.85,96.64,96.69,211559.0,89.0655,89.1115,88.9183,88.9643,211559.0
2020-04-15 15:35:00,96.7,96.83,96.64,96.76,136463.0,88.9735,89.0931,88.9183,89.0287,136463.0
2020-04-15 15:40:00,96.76,96.8,96.61,96.77,176632.0,89.0287,89.0655,88.8907,89.0379,176632.0
2020-04-15 15:45:00,96.77,96.96,96.76,96.87,103426.0,89.0379,89.2127,89.0287,89.1299,103426.0
2020-04-15 15:50:00,96.87,96.88,96.52,96.52,225479.0,89.1299,89.1391,88.8079,88.8079,225479.0
2020-04-15 15:55:00,96.52,96.75,96.52,96.64,428938.0,88.8079,89.0195,88.8079,88.9183,428938.0
2020-04-16 09:30:00,97.31,97.74,97.22,97.52,316182.0,89.5348,89.9304,89.452,89.728,316182.0
2020-04-16 09:35:00,97.53,97.57,97.25,97.28,287026.0,89.7372,89.774,89.4796,89.5072,287026.0
2020-04-16 09:40:00,97.28,97.37,97.12,97.31,220916.0,89.5072,89.59,89.3599,89.5348,220916.0
2020-04-16 09:45:00,97.32,97.53,97.3,97.39,218556.0,89.544,89.7372,89.5256,89.6084,218556.0
2020-04-16 09:50:00,97.39,97.47,97.28,97.46,140278.0,89.6084,89.682,89.5072,89.6728,140278.0
2020-04-16 09:55:00,97.45,97.52,97.25,97.35,187055.0,89.6636,89.728,89.4796,89.5716,187055.0
2020-04-16 10:00:00,97.34,97.39,97.08,97.09,241057.0,89.5624,89.6084,89.3231,89.3323,241057.0
2020-04-16 10:05:00,97.1,97.24,97.09,97.14,172727.0,89.3415,89.4704,89.3323,89.3783,172727.0
2020-04-16 10:10:00,97.13,97.19,97.03,97.15,122309.0,89.3691,89.4244,89.2771,89.3875,122309.0
2020-04-16 10:15:00,97.16,97.45,97.15,97.4,194969.0,89.3967,89.6636,89.3875,89.6176,194969.0
2020-04-16 10:20:00,97.4,97.47,97.27,97.41,109318.0,89.6176,89.682,89.498,89.6268,109318.0
2020-04-16 10:25:00,97.39,97.51,97.31,97.48,117359.0,89.6084,89.7188,89.5348,89.6912,117359.0
2020-04-16 10:30:00,97.48,97.56,97.41,97.48,105090.0,89.6912,89.7648,89.6268,89.6912,105090.0
2020-04-16 10:35:00,97.49,97.49,97.31,97.36,96893.0,89.7004,89.7004,89.5348,89.5808,96893.0
2020-04-16 10:40:00,97.38,97.73,97.33,97.7,137299.0,89.5992,89.9212,89.5532,89.8936,137299.0
2020-04-16 10:45:00,97.71,97.9,97.64,97.87,119333.0,89.9028,90.0776,89.8384,90.05,119333.0
2020-04-16 10:50:00,97.87,97.87,97.64,97.75,73269.0,90.05,90.05,89.8384,89.9396,73269.0
2020-04-16 10:55:00,97.74,97.99,97.67,97.97,88203.0,89.9304,90.1604,89.866,90.142,88203.0
2020-04-16 11:00:00,97.98,98.03,97.89,97.99,117709.0,90.1512,90.1972,90.0684,90.1604,117709.0
2020-04-16 11:05:00,97.99,98.15,97.96,98.05,103077.0,90.1604,90.3076,90.1328,90.2156,103077.0
2020-04-16 11:10:00,98.06,98.15,97.98,98.0,127090.0,90.2248,90.3076,90.1512,90.1696,127090.0
2020-04-16 11:15:00,98.01,98.12,97.92,98.12,189520.0,90.1788,90.28,90.096,90.28,189520.0
2020-04-16 11:20:00,98.12,98.18,97.99,98.04,109962.0,90.28,90.3353,90.1604,90.2064,109962.0
2020-04-16 11:25:00,98.03,98.15,97.93,97.95,77897.0,90.1972,90.3076,90.1052,90.1236,77897.0
2020-04-16 11:30:00,97.95,97.99,97.88,97.9,164252.0,90.1236,90.1604,90.0592,90.0776,164252.0
2020-04-16 11:35:00,97.91,98.01,97.87,97.97,198968.0,90.0868,90.1788,90.05,90.142,198968.0
2020-04-16 11:40:00,97.98,98.13,97.97,98.02,67063.0,90.1512,90.2892,90.142,90.188,67063.0
2020-04-16 11:45:00,98.02,98.11,98.0,98.05,94064.0,90.188,90.2708,90.1696,90.2156,94064.0
2020-04-16 11:50:00,98.06,98.44,98.02,98.4,150796.0,90.2248,90.5745,90.188,90.5377,150796.0
2020-04-16 11:55:00,98.4,98.49,98.38,98.39,98160.0,90.5377,90.6205,90.5193,90.5285,98160.0
2020-04-16 12:00:00,98.38,98.46,98.06,98.12,153523.0,90.5193,90.5929,90.2248,90.28,153523.0
2020-04-16 12:05:00,98.12,98.13,97.9,97.9,133339.0,90.28,90.2892,90.0776,90.0776,133339.0
2020-04-16 12:10:00,97.9,97.97,97.83,97.88,67625.0,90.0776,90.142,90.0132,90.0592,67625.0
2020-04-16 12:15:00,97.88,97.95,97.58,97.62,127360.0,90.0592,90.1236,89.7832,89.82,127360.0
2020-04-16 12:20:00,97.61,97.66,97.48,97.53,103920.0,89.8108,89.8568,89.6912,89.7372,103920.0
2020-04-16 12:25:00,97.54,97.73,97.5,97.7,111571.0,89.7464,89.9212,89.7096,89.8936,111571.0
2020-04-16 12:30:00,97.7,97.71,97.33,97.41,108521.0,89.8936,89.9028,89.5532,89.6268,108521.0
2020-04-16 12:35:00,97.41,97.49,97.34,97.47,109187.0,89.6268,89.7004,89.5624,89.682,109187.0
2020-04-16 12:40:00,97.46,97.62,97.39,97.6,122046.0,89.6728,89.82,89.6084,89.8016,122046.0
2020-04-16 12:45:00,97.6,97.65,97.5,97.64,72552.0,89.8016,89.8476,89.7096,89.8384,72552.0
2020-04-16 12:50:00,97.64,97.67,97.55,97.61,94243.0,89.8384,89.866,89.7556,89.8108,94243.0
2020-04-16 12:55:00,97.61,97.77,97.52,97.74,72824.0,89.8108,89.958,89.728,89.9304,72824.0
2020-04-16 13:00:00,97.74,97.91,97.71,97.78,117775.0,89.9304,90.0868,89.9028,89.9672,117775.0
2020-04-16 13:05:00,97.8,97.87,97.74,97.77,60077.0,89.9856,90.05,89.9304,89.958,60077.0
2020-04-16 13:10:00,97.77,97.94,97.75,97.92,48901.0,89.958,90.1144,89.9396,90.096,48901.0
2020-04-16 13:15:00,97.91,98.01,97.81,98.01,62302.0,90.0868,90.1788,89.9948,90.1788,62302.0
2020-04-16 13:20:00,98.01,98.14,97.97,98.08,65572.0,90.1788,90.2984,90.142,90.2432,65572.0
2020-04-16 13:25:00,98.05,98.16,98.03,98.15,129816.0,90.2156,90.3168,90.1972,90.3076,129816.0
2020-04-16 13:30:00,98.15,98.23,98.11,98.17,76841.0,90.3076,90.3813,90.2708,90.326,76841.0
2020-04-16 13:35:00,98.17,98.22,98.15,98.18,53544.0,90.326,90.3721,90.3076,90.3353,53544.0
2020-04-16 13:40:00,98.18,98.3,98.15,98.27,77749.0,90.3353,90.4457,90.3076,90.4181,77749.0
2020-04-16 13:45:00,98.26,98.27,98.2,98.21,74002.0,90.4089,90.4181,90.3537,90.3629,74002.0
2020-04-16 13:50:00,98.2,98.21,97.97,98.02,89361.0,90.3537,90.3629,90.142,90.188,89361.0
2020-04-16 13:55:00,98.02,98.08,97.95,98.06,95693.0,90.188,90.2432,90.1236,90.2248,95693.0
2020-04-16 14:00:00,98.05,98.19,97.92,98.18,75829.0,90.2156,90.3445,90.096,90.3353,75829.0
2020-04-16 14:05:00,98.18,98.4,98.1,98.36,69080.0,90.3353,90.5377,90.2616,90.5009,69080.0
2020-04-16 14:10:00,98.37,98.5,98.34,98.49,40605.0,90.5101,90.6297,90.4825,90.6205,40605.0
2020-04-16 14:15:00,98.49,98.58,98.38,98.39,98867.0,90.6205,90.7033,90.5193,90.5285,98867.0
2020-04-16 14:20:00,98.39,98.42,98.31,98.33,140155.0,90.5285,90.5561,90.4549,90.4733,140155.0
2020-04-16 14:25:00,98.31,98.39,98.25,98.34,90839.0,90.4549,90.5285,90.3997,90.4825,90839.0
2020-04-16 14:30:00,98.34,98.48,98.31,98.44,72761.0,90.4825,90.6113,90.4549,90.5745,72761.0
2020-04-16 14:35:00,98.44,98.66,98.43,98.62,92003.0,90.5745,90.7769,90.5653,90.7401,92003.0
2020-04-16 14:40:00,98.62,98.63,98.4,98.51,96277.0,90.7401,90.7493,90.5377,90.6389,96277.0
2020-04-16 14:45:00,98.5,98.55,98.33,98.36,113994.0,90.6297,90.6757,90.4733,90.5009,113994.0
2020-04-16 14:50:00,98.37,98.46,98.23,98.43,101470.0,90.5101,90.5929,90.3813,90.5653,101470.0
2020-04-16 14:55:00,98.44,98.53,98.41,98.48,77906.0,90.5745,90.6573,90.5469,90.6113,77906.0
2020-04-16 15:00:00,98.48,98.53,98.29,98.3,96933.0,90.6113,90.6573,90.4365,90.4457,96933.0
2020-04-16 15:05:00,98.29,98.36,98.17,98.24,154365.0,90.4365,90.5009,90.326,90.3905,154365.0
2020-04-16 15:10:00,98.23,98.36,98.22,98.31,156975.0,90.3813,90.5009,90.3721,90.4549,156975.0
2020-04-16 15:15:00,98.31,98.43,98.19,98.27,119879.0,90.4549,90.5653,90.3445,90.4181,119879.0
2020-04-16 15:20:00,98.28,98.5,98.23,98.49,62129.0,90.4273,90.6297,90.3813,90.6205,62129.0
2020-04-16 15:25:00,98.5,98.65,98.39,98.63,81124.0,90.6297,90.7677,90.5285,90.7493,81124.0
2020-04-16 15:30:00,98.64,98.81,98.64,98.78,165067.0,90.7585,90.9149,90.7585,90.8873,165067.0
2020-04-16 15:35:00,98.79,98.93,98.74,98.82,153514.0,90.8965,91.0253,90.8505,90.9241,153514.0
2020-04-16 15:40:00,98.82,98.83,98.67,98.68,97155.0,90.9241,90.9333,90.7861,90.7953,97155.0
2020-04-16 15:45:00,98.68,98.83,98.66,98.74,142963.0,90.7953,90.9333,90.7769,90.8505,142963.0
2020-04-16 15:50:00,98.73,98.98,98.71,98.93,276538.0,90.8413,91.0713,90.8229,91.0253,276538.0
2020-04-16 15:55:00,98.93,98.93,98.71,98.72,659368.0,91.0253,91.0253,90.8229,90.8321,659368.0
2020-04-17 09:30:00,101.13,101.13,99.9,99.94,692430.0,93.0495,93.0495,91.9178,91.9546,692430.0
2020-04-17 09:35:00,99.94,100.02,99.56,99.98,298924.0,91.9546,92.0282,91.605,91.9914,298924.0
2020-04-17 09:40:00,99.97,99.97,99.58,99.7,162978.0,91.9822,91.9822,91.6234,91.7338,162978.0
2020-04-17 09:45:00,99.7,99.81,99.54,99.69,193916.0,91.7338,91.835,91.5866,91.7246,193916.0
2020-04-17 09:50:00,99.69,99.74,99.48,99.49,151487.0,91.7246,91.7706,91.5314,91.5406,151487.0
2020-04-17 09:55:00,99.49,99.84,99.47,99.82,522381.0,91.5406,91.8626,91.5222,91.8442,522381.0
2020-04-17 10:00:00,99.81,99.91,99.69,99.75,363995.0,91.835,91.927,91.7246,91.7798,363995.0
2020-04-17 10:05:00,99.76,100.1,99.75,100.06,163751.0,91.789,92.1018,91.7798,92.065,163751.0
2020-04-17 10:10:00,100.06,100.11,99.78,99.87,182890.0,92.065,92.111,91.8074,91.8902,182890.0
2020-04-17 10:15:00,99.88,99.88,99.6,99.73,272611.0,91.8994,91.8994,91.6418,91.7614,272611.0
2020-04-17 10:20:00,99.71,99.78,99.65,99.77,62247.0,91.743,91.8074,91.6878,91.7982,62247.0
2020-04-17 10:25:00,99.76,99.94,99.75,99.9,131155.0,91.789,91.9546,91.7798,91.9178,131155.0
2020-04-17 10:30:00,99.87,99.91,99.72,99.75,97203.0,91.8902,91.927,91.7522,91.7798,97203.0
2020-04-17 10:35:00,99.74,99.77,99.61,99.71,70810.0,91.7706,91.7982,91.651,91.743,70810.0
2020-04-17 10:40:00,99.71,99.88,99.68,99.83,63128.0,91.743,91.8994,91.7154,91.8534,63128.0
2020-04-17 10:45:00,99.82,99.84,99.65,99.68,58808.0,91.8442,91.8626,91.6878,91.7154,58808.0
2020-04-17 10:50:00,99.69,99.79,99.66,99.76,68505.0,91.7246,91.8166,91.697,91.789,68505.0
2020-04-17 10:55:00,99.77,99.81,99.68,99.71,76512.0,91.7982,91.835,91.7154,91.743,76512.0
2020-04-17 11:00:00,99.7,99.82,99.64,99.72,89669.0,91.7338,91.8442,91.6786,91.7522,89669.0
2020-04-17 11:05:00,99.71,99.79,99.67,99.68,93945.0,91.743,91.8166,91.7062,91.7154,93945.0
2020-04-17 11:10:00,99.67,99.71,99.53,99.63,69938.0,91.7062,91.743,91.5774,91.6694,69938.0
2020-04-17 11:15:00,99.63,99.63,99.39,99.55,147104.0,91.6694,91.6694,91.4486,91.5958,147104.0
2020-04-17 11:20:00,99.56,99.66,99.47,99.59,89087.0,91.605,91.697,91.5222,91.6326,89087.0
2020-04-17 11:25:00,99.59,99.64,99.49,99.55,127968.0,91.6326,91.6786,91.5406,91.5958,127968.0
2020-04-17 11:30:00,99.54,99.72,99.47,99.72,145927.0,91.5866,91.7522,91.5222,91.7522,145927.0
2020-04-17 11:35:00,99.72,99.86,99.71,99.78,100367.0,91.7522,91.881,91.743,91.8074,100367.0
2020-04-17 11:40:00,99.79,99.94,99.7,99.8,135858.0,91.8166,91.9546,91.7338,91.8258,135858.0
2020-04-17 11:45:00,99.81,99.86,99.77,99.85,72050.0,91.835,91.881,91.7982,91.8718,72050.0
2020-04-17 11:50:00,99.84,99.93,99.81,99.89,83878.0,91.8626,91.9454,91.835,91.9086,83878.0
2020-04-17 11:55:00,99.89,99.9,99.69,99.74,86633.0,91.9086,91.9178,91.7246,91.7706,86633.0
2020-04-17 12:00:00,99.75,99.77,99.61,99.62,65677.0,91.7798,91.7982,91.651,91.6602,65677.0
2020-04-17 12:05:00,99.64,99.72,99.63,99.68,123358.0,91.6786,91.7522,91.6694,91.7154,123358.0
2020-04-17 12:10:00,99.68,99.87,99.66,99.85,64561.0,91.7154,91.8902,91.697,91.8718,64561.0
2020-04-17 12:15:00,99.85,99.95,99.8,99.94,85510.0,91.8718,91.9638,91.8258,91.9546,85510.0
2020-04-17 12:20:00,99.94,99.95,99.84,99.86,38579.0,91.9546,91.9638,91.8626,91.881,38579.0
2020-04-17 12:25:00,99.86,99.87,99.79,99.85,54946.0,91.881,91.8902,91.8166,91.8718,54946.0
2020-04-17 12:30:00,99.86,99.95,99.85,99.9,67391.0,91.881,91.9638,91.8718,91.9178,67391.0
2020-04-17 12:35:00,99.9,100.03,99.88,99.99,60846.0,91.9178,92.0374,91.8994,92.0006,60846.0
2020-04-17 12:40:00,99.98,100.05,99.96,100.0,145511.0,91.9914,92.0558,91.973,92.0098,145511.0
2020-04-17 12:45:00,100.01,100.06,99.92,100.06,100499.0,92.019,92.065,91.9362,92.065,100499.0
2020-04-17 12:50:00,100.06,100.08,100.0,100.06,40766.0,92.065,92.0834,92.0098,92.065,40766.0
2020-04-17 12:55:00,100.07,100.08,100.0,100.03,46938.0,92.0742,92.0834,92.0098,92.0374,46938.0
2020-04-17 13:00:00,100.03,100.05,99.92,99.98,84383.0,92.0374,92.0558,91.9362,91.9914,84383.0
2020-04-17 13:05:00,99.99,100.12,99.97,100.12,86951.0,92.0006,92.1202,91.9822,92.1202,86951.0
2020-04-17 13:10:00,100.12,100.12,99.95,99.98,46702.0,92.1202,92.1202,91.9638,91.9914,46702.0
2020-04-17 13:15:00,99.96,100.13,99.94,100.12,116111.0,91.973,92.1294,91.9546,92.1202,116111.0
2020-04-17 13:20:00,100.11,100.11,99.94,100.0,72908.0,92.111,92.111,91.9546,92.0098,72908.0
2020-04-17 13:25:00,100.0,100.06,99.97,99.99,50712.0,92.0098,92.065,91.9822,92.0006,50712.0
2020-04-17 13:30:00,100.0,100.09,100.0,100.01,50648.0,92.0098,92.0926,92.0098,92.019,50648.0
2020-04-17 13:35:00,100.02,100.13,100.0,100.12,63500.0,92.0282,92.1294,92.0098,92.1202,63500.0
2020-04-17 13:40:00,100.11,100.16,100.06,100.14,46863.0,92.111,92.157,92.065,92.1386,46863.0
2020-04-17 13:45:00,100.14,100.14,100.0,100.02,51074.0,92.1386,92.1386,92.0098,92.0282,51074.0
2020-04-17 13:50:00,100.02,100.11,100.01,100.06,41740.0,92.0282,92.111,92.019,92.065,41740.0
2020-04-17 13:55:00,100.06,100.09,100.03,100.08,30971.0,92.065,92.0926,92.0374,92.0834,30971.0
2020-04-17 14:00:00,100.08,100.13,100.04,100.07,33636.0,92.0834,92.1294,92.0466,92.0742,33636.0
2020-04-17 14:05:00,100.09,100.09,99.99,100.05,60169.0,92.0926,92.0926,92.0006,92.0558,60169.0
2020-04-17 14:10:00,100.04,100.05,99.97,100.0,47268.0,92.0466,92.0558,91.9822,92.0098,47268.0
2020-04-17 14:15:00,100.0,100.04,99.98,100.0,58964.0,92.0098,92.0466,91.9914,92.0098,58964.0
2020-04-17 14:20:00,100.0,100.05,99.99,100.02,51495.0,92.0098,92.0558,92.0006,92.0282,51495.0
2020-04-17 14:25:00,100.01,100.04,99.92,99.92,75012.0,92.019,92.0466,91.9362,91.9362,75012.0
2020-04-17 14:30:00,99.91,99.91,99.78,99.78,80399.0,91.927,91.927,91.8074,91.8074,80399.0
2020-04-17 14:35:00,99.77,99.77,99.68,99.73,85210.0,91.7982,91.7982,91.7154,91.7614,85210.0
2020-04-17 14:40:00,99.72,99.78,99.65,99.74,87143.0,91.7522,91.8074,91.6878,91.7706,87143.0
2020-04-17 14:45:00,99.75,99.83,99.74,99.8,47926.0,91.7798,91.8534,91.7706,91.8258,47926.0
2020-04-17 14:50:00,99.81,99.84,99.72,99.74,52930.0,91.835,91.8626,91.7522,91.7706,52930.0
2020-04-17 14:55:00,99.75,99.84,99.74,99.83,51423.0,91.7798,91.8626,91.7706,91.8534,51423.0
2020-04-17 15:00:00,99.83,99.89,99.78,99.85,40219.0,91.8534,91.9086,91.8074,91.8718,40219.0
2020-04-17 15:05:00,99.85,99.86,99.72,99.77,65283.0,91.8718,91.881,91.7522,91.7982,65283.0
2020-04-17 15:10:00,99.78,99.81,99.74,99.8,142971.0,91.8074,91.835,91.7706,91.8258,142971.0
2020-04-17 15:15:00,99.8,99.94,99.79,99.93,40579.0,91.8258,91.9546,91.8166,91.9454,40579.0
2020-04-17 15:20:00,99.93,99.96,99.86,99.9,99600.0,91.9454,91.973,91.881,91.9178,99600.0
2020-04-17 15:25:00,99.9,100.05,99.89,100.04,100005.0,91.9178,92.0558,91.9086,92.0466,100005.0
2020-04-17 15:30:00,100.04,100.25,100.04,100.18,148176.0,92.0466,92.2399,92.0466,92.1754,148176.0
2020-04-17 15:35:00,100.2,100.33,100.18,100.31,250522.0,92.1938,92.3135,92.1754,92.2951,250522.0
2020-04-17 15:40:00,100.3,100.41,100.27,100.33,196999.0,92.2859,92.3871,92.2583,92.3135,196999.0
2020-04-17 15:45:00,100.32,100.59,100.3,100.53,159854.0,92.3043,92.5527,92.2859,92.4975,159854.0
2020-04-17 15:50:00,100.53,100.91,100.53,100.77,390855.0,92.4975,92.8471,92.4975,92.7183,390855.0
2020-04-17 15:55:00,100.78,100.84,100.63,100.75,945378.0,92.7275,92.7827,92.5895,92.6999,945378.0
2020-04-20 09:30:00,99.83,99.99,99.71,99.76,266567.0,91.8534,92.0006,91.743,91.789,266567.0
2020-04-20 09:35:00,99.76,100.01,99.74,99.94,171712.0,91.789,92.019,91.7706,91.9546,171712.0
2020-04-20 09:40:00,99.94,99.99,99.78,99.82,236552.0,91.9546,92.0006,91.8074,91.8442,236552.0
2020-04-20 09:45:00,99.81,100.15,99.8,100.04,134999.0,91.835,92.1478,91.8258,92.0466,134999.0
2020-04-20 09:50:00,100.03,100.04,99.86,99.98,162221.0,92.0374,92.0466,91.881,91.9914,162221.0
2020-04-20 09:55:00,100.0,100.06,99.86,99.92,150433.0,92.0098,92.065,91.881,91.9362,150433.0
2020-04-20 10:00:00,99.93,100.05,99.81,100.03,266110.0,91.9454,92.0558,91.835,92.0374,266110.0
2020-04-20 10:05:00,100.01,100.07,99.91,100.07,84567.0,92.019,92.0742,91.927,92.0742,84567.0
2020-04-20 10:10:00,100.05,100.1,99.99,100.08,122026.0,92.0558,92.1018,92.0006,92.0834,122026.0
2020-04-20 10:15:00,100.07,100.2,100.06,100.19,237110.0,92.0742,92.1938,92.065,92.1846,237110.0
2020-04-20 10:20:00,100.18,100.22,100.08,100.11,110044.0,92.1754,92.2123,92.0834,92.111,110044.0
2020-04-20 10:25:00,100.12,100.19,100.08,100.08,91017.0,92.1202,92.1846,92.0834,92.0834,91017.0
2020-04-20 10:30:00,100.06,100.23,100.06,100.11,103826.0,92.065,92.2215,92.065,92.111,103826.0
2020-04-20 10:35:00,100.11,100.12,100.0,100.0,92497.0,92.111,92.1202,92.0098,92.0098,92497.0
2020-04-20 10:40:00,100.0,100.15,99.91,100.13,172196.0,92.0098,92.1478,91.927,92.1294,172196.0
2020-04-20 10:45:00,100.13,100.27,100.13,100.23,74755.0,92.1294,92.2583,92.1294,92.2215,74755.0
2020-04-20 10:50:00,100.24,100.41,100.24,100.38,143075.0,92.2307,92.3871,92.2307,92.3595,143075.0
2020-04-20 10:55:00,100.37,100.51,100.37,100.42,131392.0,92.3503,92.4791,92.3503,92.3963,131392.0
2020-04-20 11:00:00,100.41,100.52,100.38,100.48,96823.0,92.3871,92.4883,92.3595,92.4515,96823.0
2020-04-20 11:05:00,100.47,100.74,100.47,100.59,126156.0,92.4423,92.6907,92.4423,92.5527,126156.0
2020-04-20 11:10:00,100.57,100.65,100.41,100.43,257171.0,92.5343,92.6079,92.3871,92.4055,257171.0
2020-04-20 11:15:00,100.44,100.48,100.37,100.48,75789.0,92.4147,92.4515,92.3503,92.4515,75789.0
2020-04-20 11:20:00,100.49,100.65,100.45,100.61,62229.0,92.4607,92.6079,92.4239,92.5711,62229.0
2020-04-20 11:25:00,100.61,100.69,100.58,100.67,64798.0,92.5711,92.6447,92.5435,92.6263,64798.0
2020-04-20 11:30:00,100.67,100.73,100.63,100.68,79686.0,92.6263,92.6815,92.5895,92.6355,79686.0
2020-04-20 11:35:00,100.69,101.04,100.69,101.01,143916.0,92.6447,92.9667,92.6447,92.9391,143916.0
2020-04-20 11:40:00,101.0,101.02,100.95,100.97,58887.0,92.9299,92.9483,92.8839,92.9023,58887.0
2020-04-20 11:45:00,100.97,100.99,100.91,100.96,96510.0,92.9023,92.9207,92.8471,92.8931,96510.0
2020-04-20 11:50:00,100.95,101.02,100.93,100.97,42385.0,92.8839,92.9483,92.8655,92.9023,42385.0
2020-04-20 11:55:00,100.97,100.99,100.88,100.92,99764.0,92.9023,92.9207,92.8195,92.8563,99764.0
2020-04-20 12:00:00,100.94,100.96,100.79,100.85,62717.0,92.8747,92.8931,92.7367,92.7919,62717.0
2020-04-20 12:05:00,100.85,100.97,100.84,100.95,36327.0,92.7919,92.9023,92.7827,92.8839,36327.0
2020-04-20 12:10:00,100.95,101.01,100.92,100.97,59280.0,92.8839,92.9391,92.8563,92.9023,59280.0
2020-04-20 12:15:00,100.96,101.09,100.96,101.05,52834.0,92.8931,93.0127,92.8931,92.9759,52834.0
2020-04-20 12:20:00,101.06,101.11,100.99,101.1,87549.0,92.9851,93.0311,92.9207,93.0219,87549.0
2020-04-20 12:25:00,101.1,101.19,101.07,101.09,115338.0,93.0219,93.1047,92.9943,93.0127,115338.0
2020-04-20 12:30:00,101.11,101.29,101.11,101.27,58998.0,93.0311,93.1968,93.0311,93.1784,58998.0
2020-04-20 12:35:00,101.27,101.34,101.24,101.29,55091.0,93.1784,93.2428,93.1508,93.1968,55091.0
2020-04-20 12:40:00,101.29,101.34,101.24,101.27,50165.0,93.1968,93.2428,93.1508,93.1784,50165.0
2020-04-20 12:45:00,101.27,101.41,101.26,101.4,39139.0,93.1784,93.3072,93.1692,93.298,39139.0
2020-04-20 12:50:00,101.39,101.4,101.24,101.25,71164.0,93.2888,93.298,93.1508,93.16,71164.0
2020-04-20 12:55:00,101.24,101.35,101.24,101.28,69750.0,93.1508,93.252,93.1508,93.1876,69750.0
2020-04-20 13:00:00,101.3,101.3,101.05,101.06,155936.0,93.206,93.206,92.9759,92.9851,155936.0
2020-04-20 13:05:00,101.07,101.16,101.07,101.15,113818.0,92.9943,93.0771,92.9943,93.0679,113818.0
2020-04-20 13:10:00,101.14,101.17,100.97,100.97,101264.0,93.0587,93.0863,92.9023,92.9023,101264.0
2020-04-20 13:15:00,100.98,101.01,100.89,101.0,61560.0,92.9115,92.9391,92.8287,92.9299,61560.0
2020-04-20 13:20:00,100.99,100.99,100.81,100.81,51189.0,92.9207,92.9207,92.7551,92.7551,51189.0
2020-04-20 13:25:00,100.81,100.97,100.81,100.97,46453.0,92.7551,92.9023,92.7551,92.9023,46453.0
2020-04-20 13:30:00,100.97,100.99,100.88,100.95,100322.0,92.9023,92.9207,92.8195,92.8839,100322.0
2020-04-20 13:35:00,100.94,100.96,100.89,100.95,37395.0,92.8747,92.8931,92.8287,92.8839,37395.0
2020-04-20 13:40:00,100.96,101.12,100.96,101.03,55531.0,92.8931,93.0403,92.8931,92.9575,55531.0
2020-04-20 13:45:00,101.01,101.16,101.01,101.1,63752.0,92.9391,93.0771,92.9391,93.0219,63752.0
2020-04-20 13:50:00,101.1,101.21,101.1,101.17,78860.0,93.0219,93.1231,93.0219,93.0863,78860.0
2020-04-20 13:55:00,101.17,101.18,101.07,101.1,39964.0,93.0863,93.0955,92.9943,93.0219,39964.0
2020-04-20 14:00:00,101.1,101.23,101.08,101.18,63591.0,93.0219,93.1415,93.0035,93.0955,63591.0
2020-04-20 14:05:00,101.18,101.2,101.13,101.16,51698.0,93.0955,93.1139,93.0495,93.0771,51698.0
2020-04-20 14:10:00,101.16,101.2,100.93,100.96,114571.0,93.0771,93.1139,92.8655,92.8931,114571.0
2020-04-20 14:15:00,100.97,101.03,100.86,100.89,69987.0,92.9023,92.9575,92.8011,92.8287,69987.0
2020-04-20 14:20:00,100.89,100.92,100.77,100.78,68223.0,92.8287,92.8563,92.7183,92.7275,68223.0
2020-04-20 14:25:00,100.77,100.81,100.61,100.61,83190.0,92.7183,92.7551,92.5711,92.5711,83190.0
2020-04-20 14:30:00,100.62,100.86,100.62,100.84,325961.0,92.5803,92.8011,92.5803,92.7827,325961.0
2020-04-20 14:35:00,100.83,100.94,100.73,100.75,166631.0,92.7735,92.8747,92.6815,92.6999,166631.0
2020-04-20 14:40:00,100.76,100.82,100.63,100.71,56257.0,92.7091,92.7643,92.5895,92.6631,56257.0
2020-04-20 14:45:00,100.71,100.83,100.57,100.82,109736.0,92.6631,92.7735,92.5343,92.7643,109736.0
2020-04-20 14:50:00,100.82,100.82,100.54,100.55,92688.0,92.7643,92.7643,92.5067,92.5159,92688.0
2020-04-20 14:55:00,100.56,100.56,100.22,100.25,106904.0,92.5251,92.5251,92.2123,92.2399,106904.0
2020-04-20 15:00:00,100.26,100.52,100.26,100.33,58415.0,92.2491,92.4883,92.2491,92.3135,58415.0
2020-04-20 15:05:00,100.33,100.34,100.13,100.27,54622.0,92.3135,92.3227,92.1294,92.2583,54622.0
2020-04-20 15:10:00,100.29,100.4,100.22,100.32,209739.0,92.2767,92.3779,92.2123,92.3043,209739.0
2020-04-20 15:15:00,100.32,100.39,100.15,100.15,194986.0,92.3043,92.3687,92.1478,92.1478,194986.0
2020-04-20 15:20:00,100.17,100.3,100.1,100.29,118755.0,92.1662,92.2859,92.1018,92.2767,118755.0
2020-04-20 15:25:00,100.28,100.38,100.17,100.37,189706.0,92.2675,92.3595,92.1662,92.3503,189706.0
2020-04-20 15:30:00,100.37,100.53,100.27,100.5,180575.0,92.3503,92.4975,92.2583,92.4699,180575.0
2020-04-20 15:35:00,100.5,100.52,100.31,100.31,171796.0,92.4699,92.4883,92.2951,92.2951,171796.0
2020-04-20 15:40:00,100.32,100.39,100.2,100.3,152738.0,92.3043,92.3687,92.1938,92.2859,152738.0
2020-04-20 15:45:00,100.3,100.42,100.21,100.41,286568.0,92.2859,92.3963,92.203,92.3871,286568.0
2020-04-20 15:50:00,100.41,100.43,99.89,100.12,403754.0,92.3871,92.4055,91.9086,92.1202,403754.0
2020-04-20 15:55:00,100.11,100.25,99.96,100.0,261918.0,92.111,92.2399,91.973,92.0098,261918.0
2020-04-21 09:30:00,98.27,98.58,98.0,98.37,240985.0,90.4181,90.7033,90.1696,90.5101,240985.0
2020-04-21 09:35:00,98.38,98.38,97.75,97.87,207920.0,90.5193,90.5193,89.9396,90.05,207920.0
2020-04-21 09:40:00,97.82,97.97,97.71,97.79,176931.0,90.004,90.142,89.9028,89.9764,176931.0
2020-04-21 09:45:00,97.79,98.27,97.74,98.26,164600.0,89.9764,90.4181,89.9304,90.4089,164600.0
2020-04-21 09:50:00,98.24,98.48,98.09,98.46,99304.0,90.3905,90.6113,90.2524,90.5929,99304.0
2020-04-21 09:55:00,98.46,98.83,98.44,98.68,156077.0,90.5929,90.9333,90.5745,90.7953,156077.0
2020-04-21 10:00:00,98.66,98.7,98.33,98.58,155587.0,90.7769,90.8137,90.4733,90.7033,155587.0
2020-04-21 10:05:00,98.6,98.6,98.26,98.26,107646.0,90.7217,90.7217,90.4089,90.4089,107646.0
2020-04-21 10:10:00,98.26,98.39,98.24,98.31,60152.0,90.4089,90.5285,90.3905,90.4549,60152.0
2020-04-21 10:15:00,98.3,98.4,98.17,98.23,132940.0,90.4457,90.5377,90.326,90.3813,132940.0
2020-04-21 10:20:00,98.24,98.48,98.2,98.48,92221.0,90.3905,90.6113,90.3537,90.6113,92221.0
2020-04-21 10:25:00,98.47,98.57,98.37,98.54,118504.0,90.6021,90.6941,90.5101,90.6665,118504.0
2020-04-21 10:30:00,98.54,98.6,98.35,98.44,97346.0,90.6665,90.7217,90.4917,90.5745,97346.0
2020-04-21 10:35:00,98.41,98.41,98.27,98.27,41606.0,90.5469,90.5469,90.4181,90.4181,41606.0
2020-04-21 10:40:00,98.27,98.42,98.22,98.37,113693.0,90.4181,90.5561,90.3721,90.5101,113693.0
2020-04-21 10:45:00,98.36,98.39,98.05,98.07,116509.0,90.5009,90.5285,90.2156,90.234,116509.0
2020-04-21 10:50:00,98.06,98.16,98.04,98.07,114060.0,90.2248,90.3168,90.2064,90.234,114060.0
2020-04-21 10:55:00,98.09,98.15,97.88,97.91,243669.0,90.2524,90.3076,90.0592,90.0868,243669.0
2020-04-21 11:00:00,97.9,97.91,97.71,97.73,181403.0,90.0776,90.0868,89.9028,89.9212,181403.0
2020-04-21 11:05:00,97.74,97.84,97.69,97.82,141582.0,89.9304,90.0224,89.8844,90.004,141582.0
2020-04-21 11:10:00,97.78,97.8,97.52,97.53,134097.0,89.9672,89.9856,89.728,89.7372,134097.0
2020-04-21 11:15:00,97.52,97.63,97.42,97.63,106387.0,89.728,89.8292,89.636,89.8292,106387.0
2020-04-21 11:20:00,97.64,97.81,97.58,97.58,82769.0,89.8384,89.9948,89.7832,89.7832,82769.0
2020-04-21 11:25:00,97.56,97.57,97.21,97.29,64844.0,89.7648,89.774,89.4428,89.5164,64844.0
2020-04-21 11:30:00,97.31,97.61,97.29,97.44,101784.0,89.5348,89.8108,89.5164,89.6544,101784.0
2020-04-21 11:35:00,97.43,97.43,97.09,97.24,90361.0,89.6452,89.6452,89.3323,89.4704,90361.0
2020-04-21 11:40:00,97.22,97.26,97.08,97.1,109381.0,89.452,89.4888,89.3231,89.3415,109381.0
2020-04-21 11:45:00,97.1,97.28,97.08,97.28,28539.0,89.3415,89.5072,89.3231,89.5072,28539.0
2020-04-21 11:50:00,97.26,97.4,97.21,97.38,53164.0,89.4888,89.6176,89.4428,89.5992,53164.0
2020-04-21 11:55:00,97.37,97.46,97.26,97.44,63379.0,89.59,89.6728,89.4888,89.6544,63379.0
2020-04-21 12:00:00,97.45,97.47,97.24,97.27,112074.0,89.6636,89.682,89.4704,89.498,112074.0
2020-04-21 12:05:00,97.26,97.34,97.18,97.27,66041.0,89.4888,89.5624,89.4152,89.498,66041.0
2020-04-21 12:10:00,97.28,97.38,97.22,97.3,84779.0,89.5072,89.5992,89.452,89.5256,84779.0
2020-04-21 12:15:00,97.29,97.33,97.22,97.29,46461.0,89.5164,89.5532,89.452,89.5164,46461.0
2020-04-21 12:20:00,97.3,97.35,97.16,97.17,72089.0,89.5256,89.5716,89.3967,89.406,72089.0
2020-04-21 12:25:00,97.17,97.28,97.16,97.18,64723.0,89.406,89.5072,89.3967,89.4152,64723.0
2020-04-21 12:30:00,97.18,97.2,97.02,97.02,110520.0,89.4152,89.4336,89.2679,89.2679,110520.0
2020-04-21 12:35:00,97.03,97.07,96.97,97.04,53400.0,89.2771,89.3139,89.2219,89.2863,53400.0
2020-04-21 12:40:00,97.05,97.08,96.93,96.94,69568.0,89.2955,89.3231,89.1851,89.1943,69568.0
2020-04-21 12:45:00,96.96,97.13,96.92,97.13,90974.0,89.2127,89.3691,89.1759,89.3691,90974.0
2020-04-21 12:50:00,97.13,97.37,97.12,97.35,77275.0,89.3691,89.59,89.3599,89.5716,77275.0
2020-04-21 12:55:00,97.36,97.42,97.3,97.42,59983.0,89.5808,89.636,89.5256,89.636,59983.0
2020-04-21 13:00:00,97.41,97.53,97.38,97.48,81246.0,89.6268,89.7372,89.5992,89.6912,81246.0
2020-04-21 13:05:00,97.48,97.5,97.38,97.44,41486.0,89.6912,89.7096,89.5992,89.6544,41486.0
2020-04-21 13:10:00,97.43,97.55,97.42,97.42,49427.0,89.6452,89.7556,89.636,89.636,49427.0
2020-04-21 13:15:00,97.43,97.55,97.4,97.5,82997.0,89.6452,89.7556,89.6176,89.7096,82997.0
2020-04-21 13:20:00,97.51,97.7,97.51,97.63,69964.0,89.7188,89.8936,89.7188,89.8292,69964.0
2020-04-21 13:25:00,97.63,97.65,97.51,97.6,80900.0,89.8292,89.8476,89.7188,89.8016,80900.0
2020-04-21 13:30:00,97.61,97.64,97.5,97.63,48269.0,89.8108,89.8384,89.7096,89.8292,48269.0
2020-04-21 13:35:00,97.62,97.73,97.55,97.72,77538.0,89.82,89.9212,89.7556,89.912,77538.0
2020-04-21 13:40:00,97.71,97.72,97.57,97.7,94745.0,89.9028,89.912,89.774,89.8936,94745.0
2020-04-21 13:45:00,97.7,97.72,97.38,97.41,121468.0,89.8936,89.912,89.5992,89.6268,121468.0
2020-04-21 13:50:00,97.41,97.51,97.41,97.49,69822.0,89.6268,89.7188,89.6268,89.7004,69822.0
2020-04-21 13:55:00,97.5,97.5,97.29,97.36,43772.0,89.7096,89.7096,89.5164,89.5808,43772.0
2020-04-21 14:00:00,97.35,97.37,97.22,97.35,53363.0,89.5716,89.59,89.452,89.5716,53363.0
2020-04-21 14:05:00,97.35,97.49,97.25,97.43,59959.0,89.5716,89.7004,89.4796,89.6452,59959.0
2020-04-21 14:10:00,97.45,97.5,97.39,97.47,85340.0,89.6636,89.7096,89.6084,89.682,85340.0
2020-04-21 14:15:00,97.47,97.52,97.28,97.32,109153.0,89.682,89.728,89.5072,89.544,109153.0
2020-04-21 14:20:00,97.32,97.7,97.21,97.64,80112.0,89.544,89.8936,89.4428,89.8384,80112.0
2020-04-21 14:25:00,97.65,97.72,97.49,97.49,93462.0,89.8476,89.912,89.7004,89.7004,93462.0
2020-04-21 14:30:00,97.5,97.54,97.36,97.37,46201.0,89.7096,89.7464,89.5808,89.59,46201.0
2020-04-21 14:35:00,97.36,97.41,97.14,97.2,85736.0,89.5808,89.6268,89.3783,89.4336,85736.0
2020-04-21 14:40:00,97.19,97.19,96.97,97.03,112920.0,89.4244,89.4244,89.2219,89.2771,112920.0
2020-04-21 14:45:00,97.03,97.14,96.95,97.06,54355.0,89.2771,89.3783,89.2035,89.3047,54355.0
2020-04-21 14:50:00,97.04,97.21,97.0,97.19,48991.0,89.2863,89.4428,89.2495,89.4244,48991.0
2020-04-21 14:55:00,97.18,97.19,97.0,97.07,100781.0,89.4152,89.4244,89.2495,89.3139,100781.0
2020-04-21 15:00:00,97.08,97.21,97.08,97.21,57948.0,89.3231,89.4428,89.3231,89.4428,57948.0
2020-04-21 15:05:00,97.19,97.2,96.77,96.88,92711.0,89.4244,89.4336,89.0379,89.1391,92711.0
2020-04-21 15:10:00,96.88,97.12,96.87,97.12,87475.0,89.1391,89.3599,89.1299,89.3599,87475.0
2020-04-21 15:15:00,97.12,97.31,97.1,97.26,184756.0,89.3599,89.5348,89.3415,89.4888,184756.0
2020-04-21 15:20:00,97.25,97.35,97.2,97.23,60173.0,89.4796,89.5716,89.4336,89.4612,60173.0
2020-04-21 15:25:00,97.25,97.35,97.21,97.29,79950.0,89.4796,89.5716,89.4428,89.5164,79950.0
2020-04-21 15:30:00,97.28,97.45,97.18,97.35,114861.0,89.5072,89.6636,89.4152,89.5716,114861.0
2020-04-21 15:35:00,97.34,97.72,97.33,97.51,166137.0,89.5624,89.912,89.5532,89.7188,166137.0
2020-04-21 15:40:00,97.51,97.56,97.34,97.41,102463.0,89.7188,89.7648,89.5624,89.6268,102463.0
2020-04-21 15:45:00,97.4,97.43,97.01,97.01,98908.0,89.6176,89.6452,89.2587,89.2587,98908.0
2020-04-21 15:50:00,97.0,97.02,96.62,96.78,310562.0,89.2495,89.2679,88.8999,89.0471,310562.0
2020-04-21 15:55:00,96.78,97.1,96.78,96.85,507887.0,89.0471,89.3415,89.0471,89.1115,507887.0
2020-04-22 09:30:00,98.35,98.45,97.88,97.95,543745.0,90.4917,90.5837,90.0592,90.1236,543745.0
2020-04-22 09:35:00,97.97,98.2,97.89,98.19,412629.0,90.142,90.3537,90.0684,90.3445,412629.0
2020-04-22 09:40:00,98.18,98.43,98.17,98.23,445162.0,90.3353,90.5653,90.326,90.3813,445162.0
2020-04-22 09:45:00,98.22,98.25,97.92,97.95,320879.0,90.3721,90.3997,90.096,90.1236,320879.0
2020-04-22 09:50:00,97.94,98.09,97.88,97.94,245649.0,90.1144,90.2524,90.0592,90.1144,245649.0
2020-04-22 09:55:00,97.93,98.2,97.89,98.18,141561.0,90.1052,90.3537,90.0684,90.3353,141561.0
2020-04-22 10:00:00,98.18,98.24,97.94,97.96,181166.0,90.3353,90.3905,90.1144,90.1328,181166.0
2020-04-22 10:05:00,97.96,98.01,97.9,97.96,134006.0,90.1328,90.1788,90.0776,90.1328,134006.0
2020-04-22 10:10:00,97.95,98.09,97.77,97.77,105009.0,90.1236,90.2524,89.958,89.958,105009.0
2020-04-22 10:15:00,97.78,97.89,97.74,97.88,107854.0,89.9672,90.0684,89.9304,90.0592,107854.0
2020-04-22 10:20:00,97.87,98.0,97.87,97.99,122547.0,90.05,90.1696,90.05,90.1604,122547.0
2020-04-22 10:25:00,98.0,98.08,97.9,97.91,117644.0,90.1696,90.2432,90.0776,90.0868,117644.0
2020-04-22 10:30:00,97.91,98.05,97.85,97.86,111342.0,90.0868,90.2156,90.0316,90.0408,111342.0
2020-04-22 10:35:00,97.86,98.05,97.85,98.02,99557.0,90.0408,90.2156,90.0316,90.188,99557.0
2020-04-22 10:40:00,98.02,98.16,98.01,98.11,95791.0,90.188,90.3168,90.1788,90.2708,95791.0
2020-04-22 10:45:00,98.12,98.14,98.01,98.08,114408.0,90.28,90.2984,90.1788,90.2432,114408.0
2020-04-22 10:50:00,98.08,98.18,97.96,98.0,95935.0,90.2432,90.3353,90.1328,90.1696,95935.0
2020-04-22 10:55:00,97.99,98.14,97.98,98.06,112681.0,90.1604,90.2984,90.1512,90.2248,112681.0
2020-04-22 11:00:00,98.07,98.34,98.06,98.33,127115.0,90.234,90.4825,90.2248,90.4733,127115.0
2020-04-22 11:05:00,98.35,98.41,98.31,98.34,100433.0,90.4917,90.5469,90.4549,90.4825,100433.0
2020-04-22 11:10:00,98.35,98.54,98.32,98.52,142616.0,90.4917,90.6665,90.4641,90.6481,142616.0
2020-04-22 11:15:00,98.53,98.72,98.53,98.64,69074.0,90.6573,90.8321,90.6573,90.7585,69074.0
2020-04-22 11:20:00,98.62,98.66,98.5,98.56,79753.0,90.7401,90.7769,90.6297,90.6849,79753.0
2020-04-22 11:25:00,98.56,98.65,98.42,98.53,68724.0,90.6849,90.7677,90.5561,90.6573,68724.0
2020-04-22 11:30:00,98.53,98.69,98.49,98.61,64252.0,90.6573,90.8045,90.6205,90.7309,64252.0
2020-04-22 11:35:00,98.62,98.62,98.48,98.5,65478.0,90.7401,90.7401,90.6113,90.6297,65478.0
2020-04-22 11:40:00,98.49,98.63,98.45,98.58,93805.0,90.6205,90.7493,90.5837,90.7033,93805.0
2020-04-22 11:45:00,98.59,98.65,98.56,98.64,116636.0,90.7125,90.7677,90.6849,90.7585,116636.0
2020-04-22 11:50:00,98.65,98.73,98.65,98.7,123808.0,90.7677,90.8413,90.7677,90.8137,123808.0
2020-04-22 11:55:00,98.69,98.69,98.52,98.52,147544.0,90.8045,90.8045,90.6481,90.6481,147544.0
2020-04-22 12:00:00,98.53,98.64,98.52,98.56,79457.0,90.6573,90.7585,90.6481,90.6849,79457.0
2020-04-22 12:05:00,98.55,98.58,98.37,98.39,52452.0,90.6757,90.7033,90.5101,90.5285,52452.0
2020-04-22 12:10:00,98.39,98.52,98.38,98.48,40559.0,90.5285,90.6481,90.5193,90.6113,40559.0
2020-04-22 12:15:00,98.49,98.62,98.47,98.61,49595.0,90.6205,90.7401,90.6021,90.7309,49595.0
2020-04-22 12:20:00,98.62,98.63,98.52,98.59,60341.0,90.7401,90.7493,90.6481,90.7125,60341.0
2020-04-22 12:25:00,98.59,98.67,98.55,98.67,112148.0,90.7125,90.7861,90.6757,90.7861,112148.0
2020-04-22 12:30:00,98.67,98.71,98.58,98.61,52760.0,90.7861,90.8229,90.7033,90.7309,52760.0
2020-04-22 12:35:00,98.6,98.72,98.53,98.72,61832.0,90.7217,90.8321,90.6573,90.8321,61832.0
2020-04-22 12:40:00,98.73,98.8,98.68,98.69,56893.0,90.8413,90.9057,90.7953,90.8045,56893.0
2020-04-22 12:45:00,98.68,98.71,98.58,98.6,82551.0,90.7953,90.8229,90.7033,90.7217,82551.0
2020-04-22 12:50:00,98.6,98.61,98.42,98.43,60195.0,90.7217,90.7309,90.5561,90.5653,60195.0
2020-04-22 12:55:00,98.43,98.44,98.35,98.43,51603.0,90.5653,90.5745,90.4917,90.5653,51603.0
2020-04-22 13:00:00,98.44,98.47,98.38,98.41,76467.0,90.5745,90.6021,90.5193,90.5469,76467.0
2020-04-22 13:05:00,98.42,98.47,98.38,98.43,69115.0,90.5561,90.6021,90.5193,90.5653,69115.0
2020-04-22 13:10:00,98.42,98.54,98.41,98.51,92173.0,90.5561,90.6665,90.5469,90.6389,92173.0
2020-04-22 13:15:00,98.51,98.57,98.48,98.55,34354.0,90.6389,90.6941,90.6113,90.6757,34354.0
2020-04-22 13:20:00,98.56,98.65,98.55,98.62,44192.0,90.6849,90.7677,90.6757,90.7401,44192.0
2020-04-22 13:25:00,98.62,98.75,98.58,98.75,56568.0,90.7401,90.8597,90.7033,90.8597,56568.0
2020-04-22 13:30:00,98.75,98.81,98.67,98.68,65457.0,90.8597,90.9149,90.7861,90.7953,65457.0
2020-04-22 13:35:00,98.68,98.73,98.62,98.62,63795.0,90.7953,90.8413,90.7401,90.7401,63795.0
2020-04-22 13:40:00,98.62,98.76,98.61,98.76,86375.0,90.7401,90.8689,90.7309,90.8689,86375.0
2020-04-22 13:45:00,98.77,98.78,98.67,98.71,36316.0,90.8781,90.8873,90.7861,90.8229,36316.0
2020-04-22 13:50:00,98.72,98.78,98.68,98.71,111389.0,90.8321,90.8873,90.7953,90.8229,111389.0
2020-04-22 13:55:00,98.71,98.72,98.63,98.67,89054.0,90.8229,90.8321,90.7493,90.7861,89054.0
2020-04-22 14:00:00,98.68,98.73,98.62,98.67,100881.0,90.7953,90.8413,90.7401,90.7861,100881.0
2020-04-22 14:05:00,98.67,98.7,98.59,98.65,97632.0,90.7861,90.8137,90.7125,90.7677,97632.0
2020-04-22 14:10:00,98.65,98.65,98.57,98.59,75402.0,90.7677,90.7677,90.6941,90.7125,75402.0
2020-04-22 14:15:00,98.58,98.59,98.53,98.54,65634.0,90.7033,90.7125,90.6573,90.6665,65634.0
2020-04-22 14:20:00,98.55,98.65,98.55,98.64,104786.0,90.6757,90.7677,90.6757,90.7585,104786.0
2020-04-22 14:25:00,98.64,98.64,98.51,98.52,71054.0,90.7585,90.7585,90.6389,90.6481,71054.0
2020-04-22 14:30:00,98.52,98.69,98.52,98.66,99867.0,90.6481,90.8045,90.6481,90.7769,99867.0
2020-04-22 14:35:00,98.66,98.69,98.63,98.68,78173.0,90.7769,90.8045,90.7493,90.7953,78173.0
2020-04-22 14:40:00,98.69,98.73,98.67,98.72,112930.0,90.8045,90.8413,90.7861,90.8321,112930.0
2020-04-22 14:45:00,98.71,98.79,98.69,98.77,114977.0,90.8229,90.8965,90.8045,90.8781,114977.0
2020-04-22 14:50:00,98.77,98.81,98.65,98.65,145450.0,90.8781,90.9149,90.7677,90.7677,145450.0
2020-04-22 14:55:00,98.65,98.79,98.64,98.79,94750.0,90.7677,90.8965,90.7585,90.8965,94750.0
2020-04-22 15:00:00,98.8,98.9,98.72,98.89,129137.0,90.9057,90.9977,90.8321,90.9885,129137.0
2020-04-22 15:05:00,98.89,98.89,98.79,98.84,114864.0,90.9885,90.9885,90.8965,90.9425,114864.0
2020-04-22 15:10:00,98.84,98.87,98.78,98.79,101581.0,90.9425,90.9701,90.8873,90.8965,101581.0
2020-04-22 15:15:00,98.79,98.82,98.71,98.74,76248.0,90.8965,90.9241,90.8229,90.8505,76248.0
2020-04-22 15:20:00,98.73,98.84,98.69,98.78,97721.0,90.8413,90.9425,90.8045,90.8873,97721.0
2020-04-22 15:25:00,98.78,98.82,98.71,98.72,87129.0,90.8873,90.9241,90.8229,90.8321,87129.0
2020-04-22 15:30:00,98.72,98.83,98.65,98.69,153535.0,90.8321,90.9333,90.7677,90.8045,153535.0
2020-04-22 15:35:00,98.7,98.76,98.69,98.71,183260.0,90.8137,90.8689,90.8045,90.8229,183260.0
2020-04-22 15:40:00,98.72,98.77,98.65,98.74,84855.0,90.8321,90.8781,90.7677,90.8505,84855.0
2020-04-22 15:45:00,98.74,98.77,98.55,98.74,165740.0,90.8505,90.8781,90.6757,90.8505,165740.0
2020-04-22 15:50:00,98.73,99.03,98.66,98.8,357956.0,90.8413,91.1173,90.7769,90.9057,357956.0
2020-04-22 15:55:00,98.8,98.8,98.34,98.4,780095.0,90.9057,90.9057,90.4825,90.5377,780095.0
2020-04-23 09:30:00,98.89,99.56,98.86,99.54,210668.0,90.9885,91.605,90.9609,91.5866,210668.0
2020-04-23 09:35:00,99.54,99.8,99.54,99.56,253701.0,91.5866,91.8258,91.5866,91.605,253701.0
2020-04-23 09:40:00,99.56,99.75,99.56,99.72,158171.0,91.605,91.7798,91.605,91.7522,158171.0
2020-04-23 09:45:00,99.73,99.8,99.53,99.6,123987.0,91.7614,91.8258,91.5774,91.6418,123987.0
2020-04-23 09:50:00,99.6,99.6,99.47,99.47,90555.0,91.6418,91.6418,91.5222,91.5222,90555.0
2020-04-23 09:55:00,99.47,99.64,99.45,99.64,141893.0,91.5222,91.6786,91.5038,91.6786,141893.0
2020-04-23 10:00:00,99.66,99.8,99.52,99.53,106851.0,91.697,91.8258,91.5682,91.5774,106851.0
2020-04-23 10:05:00,99.54,99.82,99.53,99.81,91448.0,91.5866,91.8442,91.5774,91.835,91448.0
2020-04-23 10:10:00,99.81,99.86,99.74,99.83,98133.0,91.835,91.881,91.7706,91.8534,98133.0
2020-04-23 10:15:00,99.84,100.09,99.72,100.07,64004.0,91.8626,92.0926,91.7522,92.0742,64004.0
2020-04-23 10:20:00,100.08,100.09,100.01,100.05,62396.0,92.0834,92.0926,92.019,92.0558,62396.0
2020-04-23 10:25:00,100.04,100.1,99.95,100.0,68412.0,92.0466,92.1018,91.9638,92.0098,68412.0
2020-04-23 10:30:00,100.01,100.26,100.01,100.26,65781.0,92.019,92.2491,92.019,92.2491,65781.0
2020-04-23 10:35:00,100.25,100.31,100.13,100.3,71426.0,92.2399,92.2951,92.1294,92.2859,71426.0
2020-04-23 10:40:00,100.3,100.49,100.28,100.46,205521.0,92.2859,92.4607,92.2675,92.4331,205521.0
2020-04-23 10:45:00,100.46,100.49,100.27,100.36,62846.0,92.4331,92.4607,92.2583,92.3411,62846.0
2020-04-23 10:50:00,100.36,100.41,100.29,100.34,45821.0,92.3411,92.3871,92.2767,92.3227,45821.0
2020-04-23 10:55:00,100.34,100.41,100.32,100.33,63724.0,92.3227,92.3871,92.3043,92.3135,63724.0
2020-04-23 11:00:00,100.33,100.36,100.26,100.32,56651.0,92.3135,92.3411,92.2491,92.3043,56651.0
2020-04-23 11:05:00,100.31,100.32,100.26,100.3,48060.0,92.2951,92.3043,92.2491,92.2859,48060.0
2020-04-23 11:10:00,100.29,100.34,100.18,100.2,64831.0,92.2767,92.3227,92.1754,92.1938,64831.0
2020-04-23 11:15:00,100.21,100.25,100.18,100.19,82944.0,92.203,92.2399,92.1754,92.1846,82944.0
2020-04-23 11:20:00,100.19,100.23,100.14,100.17,62035.0,92.1846,92.2215,92.1386,92.1662,62035.0
2020-04-23 11:25:00,100.16,100.3,100.15,100.26,68200.0,92.157,92.2859,92.1478,92.2491,68200.0
2020-04-23 11:30:00,100.27,100.28,99.94,99.96,65793.0,92.2583,92.2675,91.9546,91.973,65793.0
2020-04-23 11:35:00,99.96,99.99,99.92,99.93,95463.0,91.973,92.0006,91.9362,91.9454,95463.0
2020-04-23 11:40:00,99.93,99.98,99.91,99.92,50940.0,91.9454,91.9914,91.927,91.9362,50940.0
2020-04-23 11:45:00,99.93,99.93,99.79,99.84,51009.0,91.9454,91.9454,91.8166,91.8626,51009.0
2020-04-23 11:50:00,99.83,99.89,99.81,99.84,65707.0,91.8534,91.9086,91.835,91.8626,65707.0
2020-04-23 11:55:00,99.83,99.87,99.82,99.85,55484.0,91.8534,91.8902,91.8442,91.8718,55484.0
2020-04-23 12:00:00,99.85,99.88,99.79,99.86,71240.0,91.8718,91.8994,91.8166,91.881,71240.0
2020-04-23 12:05:00,99.87,100.02,99.86,100.01,236643.0,91.8902,92.0282,91.881,92.019,236643.0
2020-04-23 12:10:00,100.01,100.05,99.97,100.01,55958.0,92.019,92.0558,91.9822,92.019,55958.0
2020-04-23 12:15:00,100.0,100.08,99.97,100.06,144912.0,92.0098,92.0834,91.9822,92.065,144912.0
2020-04-23 12:20:00,100.06,100.07,99.98,100.06,55577.0,92.065,92.0742,91.9914,92.065,55577.0
2020-04-23 12:25:00,100.05,100.17,100.05,100.15,71079.0,92.0558,92.1662,92.0558,92.1478,71079.0
2020-04-23 12:30:00,100.15,100.15,100.08,100.14,83332.0,92.1478,92.1478,92.0834,92.1386,83332.0
2020-04-23 12:35:00,100.13,100.22,100.1,100.2,149505.0,92.1294,92.2123,92.1018,92.1938,149505.0
2020-04-23 12:40:00,100.2,100.24,99.37,99.48,271722.0,92.1938,92.2307,91.4302,91.5314,271722.0
2020-04-23 12:45:00,99.5,99.7,98.74,99.38,458975.0,91.5498,91.7338,90.8505,91.4394,458975.0
2020-04-23 12:50:00,99.36,99.56,99.02,99.4,273147.0,91.421,91.605,91.1081,91.4578,273147.0
2020-04-23 12:55:00,99.4,99.53,99.38,99.42,175083.0,91.4578,91.5774,91.4394,91.4762,175083.0
2020-04-23 13:00:00,99.43,99.7,99.39,99.62,120295.0,91.4854,91.7338,91.4486,91.6602,120295.0
2020-04-23 13:05:00,99.62,99.68,99.48,99.65,122506.0,91.6602,91.7154,91.5314,91.6878,122506.0
2020-04-23 13:10:00,99.64,99.79,99.57,99.74,108406.0,91.6786,91.8166,91.6142,91.7706,108406.0
2020-04-23 13:15:00,99.73,99.75,99.55,99.55,216173.0,91.7614,91.7798,91.5958,91.5958,216173.0
2020-04-23 13:20:00,99.55,99.58,99.11,99.21,225669.0,91.5958,91.6234,91.1909,91.283,225669.0
2020-04-23 13:25:00,99.23,99.35,99.08,99.32,132626.0,91.3014,91.4118,91.1633,91.3842,132626.0
2020-04-23 13:30:00,99.33,99.53,99.27,99.52,90076.0,91.3934,91.5774,91.3382,91.5682,90076.0
2020-04-23 13:35:00,99.55,99.61,99.4,99.42,74373.0,91.5958,91.651,91.4578,91.4762,74373.0
2020-04-23 13:40:00,99.42,99.47,99.21,99.21,187645.0,91.4762,91.5222,91.283,91.283,187645.0
2020-04-23 13:45:00,99.24,99.41,99.15,99.15,126844.0,91.3106,91.467,91.2277,91.2277,126844.0
2020-04-23 13:50:00,99.15,99.23,99.04,99.06,192856.0,91.2277,91.3014,91.1265,91.1449,192856.0
2020-04-23 13:55:00,99.08,99.38,99.03,99.36,128673.0,91.1633,91.4394,91.1173,91.421,128673.0
2020-04-23 14:00:00,99.36,99.41,99.22,99.34,104111.0,91.421,91.467,91.2922,91.4026,104111.0
2020-04-23 14:05:00,99.33,99.33,99.05,99.05,133249.0,91.3934,91.3934,91.1357,91.1357,133249.0
2020-04-23 14:10:00,99.06,99.21,98.95,99.19,154164.0,91.1449,91.283,91.0437,91.2645,154164.0
2020-04-23 14:15:00,99.19,99.39,99.17,99.32,144927.0,91.2645,91.4486,91.2461,91.3842,144927.0
2020-04-23 14:20:00,99.31,99.48,99.3,99.48,110097.0,91.375,91.5314,91.3658,91.5314,110097.0
2020-04-23 14:25:00,99.48,99.54,99.46,99.53,105540.0,91.5314,91.5866,91.513,91.5774,105540.0
2020-04-23 14:30:00,99.53,99.64,99.49,99.54,157487.0,91.5774,91.6786,91.5406,91.5866,157487.0
2020-04-23 14:35:00,99.55,99.6,99.45,99.49,93294.0,91.5958,91.6418,91.5038,91.5406,93294.0
2020-04-23 14:40:00,99.49,99.63,99.49,99.53,70528.0,91.5406,91.6694,91.5406,91.5774,70528.0
2020-04-23 14:45:00,99.53,99.56,99.44,99.46,145431.0,91.5774,91.605,91.4946,91.513,145431.0
2020-04-23 14:50:00,99.47,99.68,99.46,99.66,95211.0,91.5222,91.7154,91.513,91.697,95211.0
2020-04-23 14:55:00,99.66,99.79,99.65,99.74,113564.0,91.697,91.8166,91.6878,91.7706,113564.0
2020-04-23 15:00:00,99.74,99.83,99.72,99.8,354311.0,91.7706,91.8534,91.7522,91.8258,354311.0
2020-04-23 15:05:00,99.81,99.86,99.73,99.74,200169.0,91.835,91.881,91.7614,91.7706,200169.0
2020-04-23 15:10:00,99.74,99.75,99.45,99.48,227789.0,91.7706,91.7798,91.5038,91.5314,227789.0
2020-04-23 15:15:00,99.48,99.49,99.27,99.28,243126.0,91.5314,91.5406,91.3382,91.3474,243126.0
2020-04-23 15:20:00,99.29,99.3,99.12,99.24,138939.0,91.3566,91.3658,91.2001,91.3106,138939.0
2020-04-23 15:25:00,99.23,99.3,99.17,99.28,196126.0,91.3014,91.3658,91.2461,91.3474,196126.0
2020-04-23 15:30:00,99.27,99.29,99.06,99.23,325027.0,91.3382,91.3566,91.1449,91.3014,325027.0
2020-04-23 15:35:00,99.23,99.29,99.1,99.19,398502.0,91.3014,91.3566,91.1817,91.2645,398502.0
2020-04-23 15:40:00,99.2,99.37,99.12,99.15,253954.0,91.2738,91.4302,91.2001,91.2277,253954.0
2020-04-23 15:45:00,99.15,99.27,99.06,99.2,228531.0,91.2277,91.3382,91.1449,91.2738,228531.0
2020-04-23 15:50:00,99.19,99.19,98.81,98.92,640229.0,91.2645,91.2645,90.9149,91.0161,640229.0
2020-04-23 15:55:00,98.91,99.08,98.83,98.89,2286939.0,91.0069,91.1633,90.9333,90.9885,2286939.0
2020-04-24 09:30:00,99.56,99.73,99.36,99.38,186135.0,91.605,91.7614,91.421,91.4394,186135.0
2020-04-24 09:35:00,99.39,99.4,99.12,99.23,114128.0,91.4486,91.4578,91.2001,91.3014,114128.0
2020-04-24 09:40:00,99.26,99.39,99.18,99.25,105268.0,91.329,91.4486,91.2553,91.3198,105268.0
2020-04-24 09:45:00,99.24,99.24,98.94,99.01,156727.0,91.3106,91.3106,91.0345,91.0989,156727.0
2020-04-24 09:50:00,99.01,99.27,99.01,99.27,74583.0,91.0989,91.3382,91.0989,91.3382,74583.0
2020-04-24 09:55:00,99.27,99.27,98.99,99.0,105074.0,91.3382,91.3382,91.0805,91.0897,105074.0
2020-04-24 10:00:00,99.01,99.2,98.99,99.04,82011.0,91.0989,91.2738,91.0805,91.1265,82011.0
2020-04-24 10:05:00,99.05,99.23,99.04,99.06,64264.0,91.1357,91.3014,91.1265,91.1449,64264.0
2020-04-24 10:10:00,99.08,99.3,99.08,99.23,43682.0,91.1633,91.3658,91.1633,91.3014,43682.0
2020-04-24 10:15:00,99.23,99.41,99.13,99.41,117034.0,91.3014,91.467,91.2093,91.467,117034.0
2020-04-24 10:20:00,99.4,99.43,99.28,99.31,86347.0,91.4578,91.4854,91.3474,91.375,86347.0
2020-04-24 10:25:00,99.31,99.35,99.16,99.2,108508.0,91.375,91.4118,91.2369,91.2738,108508.0
2020-04-24 10:30:00,99.21,99.31,99.17,99.25,165962.0,91.283,91.375,91.2461,91.3198,165962.0
2020-04-24 10:35:00,99.24,99.38,99.19,99.35,93396.0,91.3106,91.4394,91.2645,91.4118,93396.0
2020-04-24 10:40:00,99.34,99.41,99.31,99.39,40825.0,91.4026,91.467,91.375,91.4486,40825.0
2020-04-24 10:45:00,99.4,99.41,99.21,99.26,25778.0,91.4578,91.467,91.283,91.329,25778.0
2020-04-24 10:50:00,99.27,99.33,99.24,99.27,89752.0,91.3382,91.3934,91.3106,91.3382,89752.0
2020-04-24 10:55:00,99.28,99.28,99.17,99.23,157779.0,91.3474,91.3474,91.2461,91.3014,157779.0
2020-04-24 11:00:00,99.22,99.28,99.08,99.11,77186.0,91.2922,91.3474,91.1633,91.1909,77186.0
2020-04-24 11:05:00,99.12,99.25,99.06,99.15,102980.0,91.2001,91.3198,91.1449,91.2277,102980.0
2020-04-24 11:10:00,99.15,99.17,98.98,99.04,136853.0,91.2277,91.2461,91.0713,91.1265,136853.0
2020-04-24 11:15:00,99.06,99.14,99.02,99.12,36181.0,91.1449,91.2185,91.1081,91.2001,36181.0
2020-04-24 11:20:00,99.11,99.18,99.08,99.17,54724.0,91.1909,91.2553,91.1633,91.2461,54724.0
2020-04-24 11:25:00,99.17,99.19,99.07,99.07,34176.0,91.2461,91.2645,91.1541,91.1541,34176.0
2020-04-24 11:30:00,99.08,99.15,98.97,99.01,76218.0,91.1633,91.2277,91.0621,91.0989,76218.0
2020-04-24 11:35:00,99.01,99.16,99.01,99.14,135642.0,91.0989,91.2369,91.0989,91.2185,135642.0
2020-04-24 11:40:00,99.16,99.17,99.07,99.11,33420.0,91.2369,91.2461,91.1541,91.1909,33420.0
2020-04-24 11:45:00,99.11,99.29,99.08,99.29,48470.0,91.1909,91.3566,91.1633,91.3566,48470.0
2020-04-24 11:50:00,99.28,99.29,99.19,99.19,51548.0,91.3474,91.3566,91.2645,91.2645,51548.0
2020-04-24 11:55:00,99.2,99.2,99.12,99.16,38009.0,91.2738,91.2738,91.2001,91.2369,38009.0
2020-04-24 12:00:00,99.16,99.23,99.12,99.23,91934.0,91.2369,91.3014,91.2001,91.3014,91934.0
2020-04-24 12:05:00,99.23,99.33,99.21,99.32,70314.0,91.3014,91.3934,91.283,91.3842,70314.0
2020-04-24 12:10:00,99.32,99.34,99.28,99.34,17998.0,91.3842,91.4026,91.3474,91.4026,17998.0
2020-04-24 12:15:00,99.33,99.43,99.29,99.41,76147.0,91.3934,91.4854,91.3566,91.467,76147.0
2020-04-24 12:20:00,99.4,99.42,99.29,99.36,39968.0,91.4578,91.4762,91.3566,91.421,39968.0
2020-04-24 12:25:00,99.37,99.45,99.34,99.44,42319.0,91.4302,91.5038,91.4026,91.4946,42319.0
2020-04-24 12:30:00,99.43,99.46,99.35,99.35,27187.0,91.4854,91.513,91.4118,91.4118,27187.0
2020-04-24 12:35:00,99.35,99.47,99.34,99.47,36608.0,91.4118,91.5222,91.4026,91.5222,36608.0
2020-04-24 12:40:00,99.46,99.54,99.44,99.52,28549.0,91.513,91.5866,91.4946,91.5682,28549.0
2020-04-24 12:45:00,99.52,99.56,99.49,99.5,30108.0,91.5682,91.605,91.5406,91.5498,30108.0
2020-04-24 12:50:00,99.5,99.51,99.38,99.39,39661.0,91.5498,91.559,91.4394,91.4486,39661.0
2020-04-24 12:55:00,99.4,99.44,99.37,99.42,63421.0,91.4578,91.4946,91.4302,91.4762,63421.0
2020-04-24 13:00:00,99.42,99.42,99.35,99.36,44923.0,91.4762,91.4762,91.4118,91.421,44923.0
2020-04-24 13:05:00,99.38,99.4,99.34,99.36,94813.0,91.4394,91.4578,91.4026,91.421,94813.0
2020-04-24 13:10:00,99.36,99.37,99.31,99.34,30317.0,91.421,91.4302,91.375,91.4026,30317.0
2020-04-24 13:15:00,99.34,99.4,99.3,99.38,41904.0,91.4026,91.4578,91.3658,91.4394,41904.0
2020-04-24 13:20:00,99.39,99.4,99.34,99.37,80807.0,91.4486,91.4578,91.4026,91.4302,80807.0
2020-04-24 13:25:00,99.37,99.42,99.33,99.41,49407.0,91.4302,91.4762,91.3934,91.467,49407.0
2020-04-24 13:30:00,99.4,99.44,99.29,99.32,30153.0,91.4578,91.4946,91.3566,91.3842,30153.0
2020-04-24 13:35:00,99.32,99.41,99.29,99.41,99917.0,91.3842,91.467,91.3566,91.467,99917.0
2020-04-24 13:40:00,99.41,99.56,99.41,99.54,56462.0,91.467,91.605,91.467,91.5866,56462.0
2020-04-24 13:45:00,99.55,99.56,99.5,99.55,74993.0,91.5958,91.605,91.5498,91.5958,74993.0
2020-04-24 13:50:00,99.56,99.66,99.53,99.64,40181.0,91.605,91.697,91.5774,91.6786,40181.0
2020-04-24 13:55:00,99.64,99.86,99.6,99.84,72274.0,91.6786,91.881,91.6418,91.8626,72274.0
2020-04-24 14:00:00,99.84,99.89,99.78,99.85,38954.0,91.8626,91.9086,91.8074,91.8718,38954.0
2020-04-24 14:05:00,99.85,99.98,99.83,99.98,83143.0,91.8718,91.9914,91.8534,91.9914,83143.0
2020-04-24 14:10:00,99.98,100.04,99.96,100.03,60374.0,91.9914,92.0466,91.973,92.0374,60374.0
2020-04-24 14:15:00,100.02,100.06,99.98,100.04,70793.0,92.0282,92.065,91.9914,92.0466,70793.0
2020-04-24 14:20:00,100.04,100.05,99.93,99.95,388912.0,92.0466,92.0558,91.9454,91.9638,388912.0
2020-04-24 14:25:00,99.95,99.95,99.85,99.9,45876.0,91.9638,91.9638,91.8718,91.9178,45876.0
2020-04-24 14:30:00,99.9,99.92,99.85,99.86,32468.0,91.9178,91.9362,91.8718,91.881,32468.0
2020-04-24 14:35:00,99.85,100.08,99.84,100.08,110084.0,91.8718,92.0834,91.8626,92.0834,110084.0
2020-04-24 14:40:00,100.08,100.11,100.03,100.04,46049.0,92.0834,92.111,92.0374,92.0466,46049.0
2020-04-24 14:45:00,100.04,100.13,100.03,100.08,110903.0,92.0466,92.1294,92.0374,92.0834,110903.0
2020-04-24 14:50:00,100.08,100.12,99.96,99.97,44939.0,92.0834,92.1202,91.973,91.9822,44939.0
2020-04-24 14:55:00,99.98,100.04,99.97,100.01,67543.0,91.9914,92.0466,91.9822,92.019,67543.0
2020-04-24 15:00:00,100.0,100.0,99.86,99.89,79956.0,92.0098,92.0098,91.881,91.9086,79956.0
2020-04-24 15:05:00,99.9,100.03,99.86,100.02,47027.0,91.9178,92.0374,91.881,92.0282,47027.0
2020-04-24 15:10:00,100.03,100.06,99.83,99.89,109341.0,92.0374,92.065,91.8534,91.9086,109341.0
2020-04-24 15:15:00,99.89,99.98,99.81,99.91,53047.0,91.9086,91.9914,91.835,91.927,53047.0
2020-04-24 15:20:00,99.92,100.08,99.89,100.08,41006.0,91.9362,92.0834,91.9086,92.0834,41006.0
2020-04-24 15:25:00,100.07,100.18,100.01,100.17,181576.0,92.0742,92.1754,92.019,92.1662,181576.0
2020-04-24 15:30:00,100.19,100.2,100.13,100.18,74085.0,92.1846,92.1938,92.1294,92.1754,74085.0
2020-04-24 15:35:00,100.18,100.31,100.15,100.28,116906.0,92.1754,92.2951,92.1478,92.2675,116906.0
2020-04-24 15:40:00,100.28,100.44,100.28,100.38,555596.0,92.2675,92.4147,92.2675,92.3595,555596.0
2020-04-24 15:45:00,100.37,100.48,100.34,100.42,153711.0,92.3503,92.4515,92.3227,92.3963,153711.0
2020-04-24 15:50:00,100.42,100.49,100.14,100.24,139531.0,92.3963,92.4607,92.1386,92.2307,139531.0
2020-04-24 15:55:00,100.25,100.35,100.15,100.29,321550.0,92.2399,92.3319,92.1478,92.2767,321550.0
2020-04-27 09:30:00,100.99,101.33,100.94,101.16,282975.0,92.9207,93.2336,92.8747,93.0771,282975.0
2020-04-27 09:35:00,101.17,101.41,101.17,101.37,132619.0,93.0863,93.3072,93.0863,93.2704,132619.0
2020-04-27 09:40:00,101.37,101.4,100.98,100.99,145676.0,93.2704,93.298,92.9115,92.9207,145676.0
2020-04-27 09:45:00,101.0,101.15,100.97,101.1,161612.0,92.9299,93.0679,92.9023,93.0219,161612.0
2020-04-27 09:50:00,101.12,101.14,100.91,100.96,101546.0,93.0403,93.0587,92.8471,92.8931,101546.0
2020-04-27 09:55:00,100.96,101.09,100.89,100.96,116968.0,92.8931,93.0127,92.8287,92.8931,116968.0
2020-04-27 10:00:00,100.96,101.05,100.93,100.95,62945.0,92.8931,92.9759,92.8655,92.8839,62945.0
2020-04-27 10:05:00,100.93,100.94,100.83,100.89,51810.0,92.8655,92.8747,92.7735,92.8287,51810.0
2020-04-27 10:10:00,100.9,100.99,100.86,100.97,48278.0,92.8379,92.9207,92.8011,92.9023,48278.0
2020-04-27 10:15:00,100.97,101.05,100.91,101.05,68421.0,92.9023,92.9759,92.8471,92.9759,68421.0
2020-04-27 10:20:00,101.06,101.11,100.91,100.92,80139.0,92.9851,93.0311,92.8471,92.8563,80139.0
2020-04-27 10:25:00,100.91,101.06,100.91,101.05,76438.0,92.8471,92.9851,92.8471,92.9759,76438.0
2020-04-27 10:30:00,101.06,101.17,100.98,101.14,87936.0,92.9851,93.0863,92.9115,93.0587,87936.0
2020-04-27 10:35:00,101.12,101.23,101.03,101.22,64031.0,93.0403,93.1415,92.9575,93.1323,64031.0
2020-04-27 10:40:00,101.21,101.24,101.15,101.17,46239.0,93.1231,93.1508,93.0679,93.0863,46239.0
2020-04-27 10:45:00,101.18,101.19,101.04,101.12,105103.0,93.0955,93.1047,92.9667,93.0403,105103.0
2020-04-27 10:50:00,101.12,101.21,101.09,101.12,63959.0,93.0403,93.1231,93.0127,93.0403,63959.0
2020-04-27 10:55:00,101.12,101.13,100.98,101.0,71761.0,93.0403,93.0495,92.9115,92.9299,71761.0
2020-04-27 11:00:00,100.98,101.09,100.95,101.07,77090.0,92.9115,93.0127,92.8839,92.9943,77090.0
2020-04-27 11:05:00,101.06,101.07,100.96,101.02,66038.0,92.9851,92.9943,92.8931,92.9483,66038.0
2020-04-27 11:10:00,101.01,101.09,100.99,101.05,98007.0,92.9391,93.0127,92.9207,92.9759,98007.0
2020-04-27 11:15:00,101.06,101.24,101.03,101.24,69335.0,92.9851,93.1508,92.9575,93.1508,69335.0
2020-04-27 11:20:00,101.25,101.35,101.24,101.32,75813.0,93.16,93.252,93.1508,93.2244,75813.0
2020-04-27 11:25:00,101.31,101.37,101.29,101.3,58157.0,93.2152,93.2704,93.1968,93.206,58157.0
2020-04-27 11:30:00,101.3,101.33,101.27,101.33,56797.0,93.206,93.2336,93.1784,93.2336,56797.0
2020-04-27 11:35:00,101.32,101.36,101.27,101.35,57762.0,93.2244,93.2612,93.1784,93.252,57762.0
2020-04-27 11:40:00,101.35,101.43,101.3,101.42,51799.0,93.252,93.3256,93.206,93.3164,51799.0
2020-04-27 11:45:00,101.41,101.48,101.4,101.44,48659.0,93.3072,93.3716,93.298,93.3348,48659.0
2020-04-27 11:50:00,101.44,101.48,101.38,101.38,44218.0,93.3348,93.3716,93.2796,93.2796,44218.0
2020-04-27 11:55:00,101.38,101.42,101.36,101.41,29052.0,93.2796,93.3164,93.2612,93.3072,29052.0
2020-04-27 12:00:00,101.42,101.46,101.38,101.38,73239.0,93.3164,93.3532,93.2796,93.2796,73239.0
2020-04-27 12:05:00,101.39,101.41,101.32,101.34,41244.0,93.2888,93.3072,93.2244,93.2428,41244.0
2020-04-27 12:10:00,101.33,101.41,101.32,101.41,50821.0,93.2336,93.3072,93.2244,93.3072,50821.0
2020-04-27 12:15:00,101.41,101.47,101.4,101.4,31565.0,93.3072,93.3624,93.298,93.298,31565.0
2020-04-27 12:20:00,101.39,101.45,101.36,101.4,51949.0,93.2888,93.344,93.2612,93.298,51949.0
2020-04-27 12:25:00,101.39,101.43,101.37,101.43,32275.0,93.2888,93.3256,93.2704,93.3256,32275.0
2020-04-27 12:30:00,101.43,101.57,101.43,101.56,151975.0,93.3256,93.4544,93.3256,93.4452,151975.0
2020-04-27 12:35:00,101.56,101.63,101.52,101.53,106575.0,93.4452,93.5096,93.4084,93.4176,106575.0
2020-04-27 12:40:00,101.53,101.55,101.48,101.51,56933.0,93.4176,93.436,93.3716,93.3992,56933.0
2020-04-27 12:45:00,101.52,101.53,101.44,101.48,74432.0,93.4084,93.4176,93.3348,93.3716,74432.0
2020-04-27 12:50:00,101.49,101.5,101.43,101.43,67182.0,93.3808,93.39,93.3256,93.3256,67182.0
2020-04-27 12:55:00,101.42,101.5,101.39,101.41,40305.0,93.3164,93.39,93.2888,93.3072,40305.0
2020-04-27 13:00:00,101.41,101.45,101.36,101.45,77641.0,93.3072,93.344,93.2612,93.344,77641.0
2020-04-27 13:05:00,101.45,101.5,101.44,101.48,33183.0,93.344,93.39,93.3348,93.3716,33183.0
2020-04-27 13:10:00,101.48,101.49,101.42,101.44,31529.0,93.3716,93.3808,93.3164,93.3348,31529.0
2020-04-27 13:15:00,101.44,101.47,101.32,101.33,31471.0,93.3348,93.3624,93.2244,93.2336,31471.0
2020-04-27 13:20:00,101.34,101.35,101.24,101.25,40044.0,93.2428,93.252,93.1508,93.16,40044.0
2020-04-27 13:25:00,101.24,101.33,101.23,101.31,69205.0,93.1508,93.2336,93.1415,93.2152,69205.0
2020-04-27 13:30:00,101.32,101.36,101.28,101.31,52757.0,93.2244,93.2612,93.1876,93.2152,52757.0
2020-04-27 13:35:00,101.31,101.38,101.24,101.37,55637.0,93.2152,93.2796,93.1508,93.2704,55637.0
2020-04-27 13:40:00,101.37,101.38,101.32,101.32,35098.0,93.2704,93.2796,93.2244,93.2244,35098.0
2020-04-27 13:45:00,101.32,101.34,101.27,101.29,45633.0,93.2244,93.2428,93.1784,93.1968,45633.0
2020-04-27 13:50:00,101.29,101.37,101.28,101.36,40375.0,93.1968,93.2704,93.1876,93.2612,40375.0
2020-04-27 13:55:00,101.37,101.42,101.35,101.38,42361.0,93.2704,93.3164,93.252,93.2796,42361.0
2020-04-27 14:00:00,101.39,101.53,101.38,101.5,96156.0,93.2888,93.4176,93.2796,93.39,96156.0
2020-04-27 14:05:00,101.49,101.53,101.48,101.52,77437.0,93.3808,93.4176,93.3716,93.4084,77437.0
2020-04-27 14:10:00,101.52,101.55,101.5,101.52,62218.0,93.4084,93.436,93.39,93.4084,62218.0
2020-04-27 14:15:00,101.52,101.56,101.48,101.55,35030.0,93.4084,93.4452,93.3716,93.436,35030.0
2020-04-27 14:20:00,101.54,101.58,101.47,101.52,41372.0,93.4268,93.4636,93.3624,93.4084,41372.0
2020-04-27 14:25:00,101.51,101.55,101.47,101.52,52500.0,93.3992,93.436,93.3624,93.4084,52500.0
2020-04-27 14:30:00,101.51,101.62,101.5,101.57,36682.0,93.3992,93.5004,93.39,93.4544,36682.0
2020-04-27 14:35:00,101.58,101.66,101.57,101.66,28179.0,93.4636,93.5372,93.4544,93.5372,28179.0
2020-04-27 14:40:00,101.66,101.76,101.59,101.59,90098.0,93.5372,93.6292,93.4728,93.4728,90098.0
2020-04-27 14:45:00,101.59,101.69,101.58,101.68,49126.0,93.4728,93.5648,93.4636,93.5556,49126.0
2020-04-27 14:50:00,101.69,101.73,101.64,101.72,59905.0,93.5648,93.6016,93.5188,93.5924,59905.0
2020-04-27 14:55:00,101.72,101.73,101.65,101.68,139396.0,93.5924,93.6016,93.528,93.5556,139396.0
2020-04-27 15:00:00,101.68,101.77,101.67,101.75,37099.0,93.5556,93.6384,93.5464,93.62,37099.0
2020-04-27 15:05:00,101.74,101.77,101.64,101.65,91254.0,93.6108,93.6384,93.5188,93.528,91254.0
2020-04-27 15:10:00,101.64,101.82,101.64,101.79,49241.0,93.5188,93.6844,93.5188,93.6568,49241.0
2020-04-27 15:15:00,101.8,101.81,101.73,101.77,54998.0,93.666,93.6752,93.6016,93.6384,54998.0
2020-04-27 15:20:00,101.77,101.9,101.77,101.87,936945.0,93.6384,93.758,93.6384,93.7304,936945.0
2020-04-27 15:25:00,101.86,101.86,101.76,101.79,226574.0,93.7212,93.7212,93.6292,93.6568,226574.0
2020-04-27 15:30:00,101.79,101.87,101.78,101.87,99908.0,93.6568,93.7304,93.6476,93.7304,99908.0
2020-04-27 15:35:00,101.86,101.95,101.86,101.9,145222.0,93.7212,93.804,93.7212,93.758,145222.0
2020-04-27 15:40:00,101.9,102.01,101.89,102.01,122491.0,93.758,93.8592,93.7488,93.8592,122491.0
2020-04-27 15:45:00,102.01,102.01,101.85,101.97,189845.0,93.8592,93.8592,93.712,93.8224,189845.0
2020-04-27 15:50:00,101.96,102.0,101.74,101.8,200238.0,93.8132,93.85,93.6108,93.666,200238.0
2020-04-27 15:55:00,101.81,101.81,101.56,101.58,401882.0,93.6752,93.6752,93.4452,93.4636,401882.0
2020-04-28 09:30:00,101.81,102.26,101.19,101.25,521361.0,93.6752,94.0893,93.1047,93.16,521361.0
2020-04-28 09:35:00,101.25,101.32,101.01,101.32,286082.0,93.16,93.2244,92.9391,93.2244,286082.0
2020-04-28 09:40:00,101.33,101.35,101.14,101.28,242147.0,93.2336,93.252,93.0587,93.1876,242147.0
2020-04-28 09:45:00,101.28,101.31,100.88,100.88,189304.0,93.1876,93.2152,92.8195,92.8195,189304.0
2020-04-28 09:50:00,100.87,101.08,100.82,100.93,199354.0,92.8103,93.0035,92.7643,92.8655,199354.0
2020-04-28 09:55:00,100.93,100.94,100.47,100.49,405648.0,92.8655,92.8747,92.4423,92.4607,405648.0
2020-04-28 10:00:00,100.48,100.49,100.18,100.36,396159.0,92.4515,92.4607,92.1754,92.3411,396159.0
2020-04-28 10:05:00,100.37,100.5,100.34,100.44,150377.0,92.3503,92.4699,92.3227,92.4147,150377.0
2020-04-28 10:10:00,100.43,100.43,100.3,100.31,66352.0,92.4055,92.4055,92.2859,92.2951,66352.0
2020-04-28 10:15:00,100.31,100.4,100.12,100.17,104993.0,92.2951,92.3779,92.1202,92.1662,104993.0
2020-04-28 10:20:00,100.17,100.21,100.08,100.18,198146.0,92.1662,92.203,92.0834,92.1754,198146.0
2020-04-28 10:25:00,100.18,100.19,99.92,100.03,243452.0,92.1754,92.1846,91.9362,92.0374,243452.0
2020-04-28 10:30:00,100.04,100.06,99.75,99.77,129839.0,92.0466,92.065,91.7798,91.7982,129839.0
2020-04-28 10:35:00,99.78,99.88,99.73,99.75,132749.0,91.8074,91.8994,91.7614,91.7798,132749.0
2020-04-28 10:40:00,99.74,99.78,99.49,99.54,109339.0,91.7706,91.8074,91.5406,91.5866,109339.0
2020-04-28 10:45:00,99.54,99.83,99.51,99.83,152410.0,91.5866,91.8534,91.559,91.8534,152410.0
2020-04-28 10:50:00,99.83,99.99,99.77,99.82,178829.0,91.8534,92.0006,91.7982,91.8442,178829.0
2020-04-28 10:55:00,99.82,99.82,99.46,99.49,204556.0,91.8442,91.8442,91.513,91.5406,204556.0
2020-04-28 11:00:00,99.5,99.77,99.44,99.71,115654.0,91.5498,91.7982,91.4946,91.743,115654.0
2020-04-28 11:05:00,99.71,99.93,99.67,99.92,112536.0,91.743,91.9454,91.7062,91.9362,112536.0
2020-04-28 11:10:00,99.93,99.95,99.85,99.87,88407.0,91.9454,91.9638,91.8718,91.8902,88407.0
2020-04-28 11:15:00,99.88,99.9,99.64,99.68,205628.0,91.8994,91.9178,91.6786,91.7154,205628.0
2020-04-28 11:20:00,99.68,99.73,99.58,99.71,237645.0,91.7154,91.7614,91.6234,91.743,237645.0
2020-04-28 11:25:00,99.72,100.01,99.7,100.01,254282.0,91.7522,92.019,91.7338,92.019,254282.0
2020-04-28 11:30:00,100.0,100.13,100.0,100.1,132174.0,92.0098,92.1294,92.0098,92.1018,132174.0
2020-04-28 11:35:00,100.1,100.18,100.01,100.09,67153.0,92.1018,92.1754,92.019,92.0926,67153.0
2020-04-28 11:40:00,100.09,100.12,100.03,100.09,60037.0,92.0926,92.1202,92.0374,92.0926,60037.0
2020-04-28 11:45:00,100.09,100.13,99.95,99.95,107760.0,92.0926,92.1294,91.9638,91.9638,107760.0
2020-04-28 11:50:00,99.96,99.99,99.75,99.83,98691.0,91.973,92.0006,91.7798,91.8534,98691.0
2020-04-28 11:55:00,99.83,99.87,99.75,99.81,38716.0,91.8534,91.8902,91.7798,91.835,38716.0
2020-04-28 12:00:00,99.82,99.87,99.7,99.76,53759.0,91.8442,91.8902,91.7338,91.789,53759.0
2020-04-28 12:05:00,99.77,99.93,99.75,99.92,45176.0,91.7982,91.9454,91.7798,91.9362,45176.0
2020-04-28 12:10:00,99.93,100.04,99.9,99.91,83758.0,91.9454,92.0466,91.9178,91.927,83758.0
2020-04-28 12:15:00,99.91,99.92,99.55,99.61,91094.0,91.927,91.9362,91.5958,91.651,91094.0
2020-04-28 12:20:00,99.63,99.68,99.6,99.66,53804.0,91.6694,91.7154,91.6418,91.697,53804.0
2020-04-28 12:25:00,99.66,99.83,99.63,99.83,53068.0,91.697,91.8534,91.6694,91.8534,53068.0
2020-04-28 12:30:00,99.83,99.94,99.79,99.93,88012.0,91.8534,91.9546,91.8166,91.9454,88012.0
2020-04-28 12:35:00,99.93,100.02,99.91,99.92,34402.0,91.9454,92.0282,91.927,91.9362,34402.0
2020-04-28 12:40:00,99.91,99.98,99.89,99.97,42594.0,91.927,91.9914,91.9086,91.9822,42594.0
2020-04-28 12:45:00,99.97,100.01,99.86,100.0,21338.0,91.9822,92.019,91.881,92.0098,21338.0
2020-04-28 12:50:00,100.0,100.05,99.97,99.99,34371.0,92.0098,92.0558,91.9822,92.0006,34371.0
2020-04-28 12:55:00,99.99,100.26,99.99,100.17,77200.0,92.0006,92.2491,92.0006,92.1662,77200.0
2020-04-28 13:00:00,100.17,100.24,100.15,100.22,30847.0,92.1662,92.2307,92.1478,92.2123,30847.0
2020-04-28 13:05:00,100.22,100.26,100.12,100.14,49968.0,92.2123,92.2491,92.1202,92.1386,49968.0
2020-04-28 13:10:00,100.15,100.23,100.1,100.11,98090.0,92.1478,92.2215,92.1018,92.111,98090.0
2020-04-28 13:15:00,100.12,100.19,100.08,100.1,70846.0,92.1202,92.1846,92.0834,92.1018,70846.0
2020-04-28 13:20:00,100.11,100.18,100.06,100.15,40219.0,92.111,92.1754,92.065,92.1478,40219.0
2020-04-28 13:25:00,100.16,100.18,100.11,100.13,20141.0,92.157,92.1754,92.111,92.1294,20141.0
2020-04-28 13:30:00,100.11,100.15,100.04,100.06,78331.0,92.111,92.1478,92.0466,92.065,78331.0
2020-04-28 13:35:00,100.06,100.17,100.03,100.11,48858.0,92.065,92.1662,92.0374,92.111,48858.0
2020-04-28 13:40:00,100.1,100.41,100.08,100.4,47996.0,92.1018,92.3871,92.0834,92.3779,47996.0
2020-04-28 13:45:00,100.4,100.4,100.33,100.39,21693.0,92.3779,92.3779,92.3135,92.3687,21693.0
2020-04-28 13:50:00,100.4,100.44,100.34,100.37,128720.0,92.3779,92.4147,92.3227,92.3503,128720.0
2020-04-28 13:55:00,100.37,100.37,100.23,100.28,86816.0,92.3503,92.3503,92.2215,92.2675,86816.0
2020-04-28 14:00:00,100.28,100.41,100.28,100.4,29924.0,92.2675,92.3871,92.2675,92.3779,29924.0
2020-04-28 14:05:00,100.39,100.39,100.29,100.35,26751.0,92.3687,92.3687,92.2767,92.3319,26751.0
2020-04-28 14:10:00,100.36,100.43,100.36,100.39,33455.0,92.3411,92.4055,92.3411,92.3687,33455.0
2020-04-28 14:15:00,100.4,100.4,100.32,100.35,17591.0,92.3779,92.3779,92.3043,92.3319,17591.0
2020-04-28 14:20:00,100.35,100.36,100.27,100.28,246386.0,92.3319,92.3411,92.2583,92.2675,246386.0
2020-04-28 14:25:00,100.28,100.38,100.22,100.24,365812.0,92.2675,92.3595,92.2123,92.2307,365812.0
2020-04-28 14:30:00,100.25,100.3,100.22,100.23,75526.0,92.2399,92.2859,92.2123,92.2215,75526.0
2020-04-28 14:35:00,100.24,100.25,100.12,100.17,148942.0,92.2307,92.2399,92.1202,92.1662,148942.0
2020-04-28 14:40:00,100.17,100.32,100.17,100.23,109033.0,92.1662,92.3043,92.1662,92.2215,109033.0
2020-04-28 14:45:00,100.22,100.26,100.17,100.23,48455.0,92.2123,92.2491,92.1662,92.2215,48455.0
2020-04-28 14:50:00,100.23,100.31,100.1,100.1,46348.0,92.2215,92.2951,92.1018,92.1018,46348.0
2020-04-28 14:55:00,100.1,100.13,100.05,100.12,40827.0,92.1018,92.1294,92.0558,92.1202,40827.0
2020-04-28 15:00:00,100.12,100.2,100.08,100.16,42062.0,92.1202,92.1938,92.0834,92.157,42062.0
2020-04-28 15:05:00,100.17,100.23,100.14,100.18,36775.0,92.1662,92.2215,92.1386,92.1754,36775.0
2020-04-28 15:10:00,100.17,100.2,100.1,100.12,160279.0,92.1662,92.1938,92.1018,92.1202,160279.0
2020-04-28 15:15:00,100.12,100.16,100.06,100.13,472077.0,92.1202,92.157,92.065,92.1294,472077.0
2020-04-28 15:20:00,100.13,100.29,99.87,100.01,243636.0,92.1294,92.2767,91.8902,92.019,243636.0
2020-04-28 15:25:00,100.03,100.14,100.02,100.11,57362.0,92.0374,92.1386,92.0282,92.111,57362.0
2020-04-28 15:30:00,100.1,100.15,100.02,100.02,97197.0,92.1018,92.1478,92.0282,92.0282,97197.0
2020-04-28 15:35:00,100.01,100.08,99.93,100.06,103209.0,92.019,92.0834,91.9454,92.065,103209.0
2020-04-28 15:40:00,100.06,100.12,100.0,100.01,73537.0,92.065,92.1202,92.0098,92.019,73537.0
2020-04-28 15:45:00,100.01,100.03,99.73,99.75,126549.0,92.019,92.0374,91.7614,91.7798,126549.0
2020-04-28 15:50:00,99.74,99.75,99.43,99.5,247582.0,91.7706,91.7798,91.4854,91.5498,247582.0
2020-04-28 15:55:00,99.5,99.62,99.41,99.53,564007.0,91.5498,91.6602,91.467,91.5774,564007.0
2020-04-29 09:30:00,100.53,101.06,99.68,99.69,334889.0,92.4975,92.9851,91.7154,91.7246,334889.0
2020-04-29 09:35:00,99.7,99.79,99.54,99.73,242077.0,91.7338,91.8166,91.5866,91.7614,242077.0
2020-04-29 09:40:00,99.74,99.98,99.68,99.87,213470.0,91.7706,91.9914,91.7154,91.8902,213470.0
2020-04-29 09:45:00,99.87,99.93,99.68,99.87,224316.0,91.8902,91.9454,91.7154,91.8902,224316.0
2020-04-29 09:50:00,99.88,99.99,99.78,99.98,167541.0,91.8994,92.0006,91.8074,91.9914,167541.0
2020-04-29 09:55:00,99.98,100.05,99.9,99.95,98764.0,91.9914,92.0558,91.9178,91.9638,98764.0
2020-04-29 10:00:00,99.94,99.99,99.81,99.91,185785.0,91.9546,92.0006,91.835,91.927,185785.0
2020-04-29 10:05:00,99.91,100.03,99.9,99.93,151512.0,91.927,92.0374,91.9178,91.9454,151512.0
2020-04-29 10:10:00,99.93,100.03,99.84,99.85,111306.0,91.9454,92.0374,91.8626,91.8718,111306.0
2020-04-29 10:15:00,99.86,100.1,99.85,100.05,94348.0,91.881,92.1018,91.8718,92.0558,94348.0
2020-04-29 10:20:00,100.04,100.07,99.9,100.02,77997.0,92.0466,92.0742,91.9178,92.0282,77997.0
2020-04-29 10:25:00,100.01,100.17,99.99,100.16,87668.0,92.019,92.1662,92.0006,92.157,87668.0
2020-04-29 10:30:00,100.17,100.19,99.96,99.97,51841.0,92.1662,92.1846,91.973,91.9822,51841.0
2020-04-29 10:35:00,99.97,100.0,99.85,99.92,63613.0,91.9822,92.0098,91.8718,91.9362,63613.0
2020-04-29 10:40:00,99.92,99.99,99.88,99.99,59043.0,91.9362,92.0006,91.8994,92.0006,59043.0
2020-04-29 10:45:00,99.98,100.02,99.81,99.9,93271.0,91.9914,92.0282,91.835,91.9178,93271.0
2020-04-29 10:50:00,99.91,100.0,99.9,99.95,65928.0,91.927,92.0098,91.9178,91.9638,65928.0
2020-04-29 10:55:00,99.95,99.99,99.88,99.96,68389.0,91.9638,92.0006,91.8994,91.973,68389.0
2020-04-29 11:00:00,99.97,100.04,99.84,99.86,141604.0,91.9822,92.0466,91.8626,91.881,141604.0
2020-04-29 11:05:00,99.86,99.9,99.8,99.87,78301.0,91.881,91.9178,91.8258,91.8902,78301.0
2020-04-29 11:10:00,99.87,100.02,99.87,99.93,73981.0,91.8902,92.0282,91.8902,91.9454,73981.0
2020-04-29 11:15:00,99.93,99.98,99.85,99.95,74909.0,91.9454,91.9914,91.8718,91.9638,74909.0
2020-04-29 11:20:00,99.94,100.02,99.92,99.94,87677.0,91.9546,92.0282,91.9362,91.9546,87677.0
2020-04-29 11:25:00,99.95,99.95,99.83,99.88,114371.0,91.9638,91.9638,91.8534,91.8994,114371.0
2020-04-29 11:30:00,99.87,99.91,99.83,99.88,113125.0,91.8902,91.927,91.8534,91.8994,113125.0
2020-04-29 11:35:00,99.88,99.91,99.78,99.89,98617.0,91.8994,91.927,91.8074,91.9086,98617.0
2020-04-29 11:40:00,99.89,100.0,99.84,99.98,155631.0,91.9086,92.0098,91.8626,91.9914,155631.0
2020-04-29 11:45:00,99.96,100.15,99.95,100.15,118036.0,91.973,92.1478,91.9638,92.1478,118036.0
2020-04-29 11:50:00,100.15,100.36,100.13,100.36,126124.0,92.1478,92.3411,92.1294,92.3411,126124.0
2020-04-29 11:55:00,100.35,100.43,100.34,100.36,57723.0,92.3319,92.4055,92.3227,92.3411,57723.0
2020-04-29 12:00:00,100.37,100.49,100.36,100.49,40445.0,92.3503,92.4607,92.3411,92.4607,40445.0
2020-04-29 12:05:00,100.5,100.59,100.49,100.54,80432.0,92.4699,92.5527,92.4607,92.5067,80432.0
2020-04-29 12:10:00,100.53,100.54,100.45,100.5,39435.0,92.4975,92.5067,92.4239,92.4699,39435.0
2020-04-29 12:15:00,100.5,100.53,100.4,100.48,51895.0,92.4699,92.4975,92.3779,92.4515,51895.0
2020-04-29 12:20:00,100.48,100.62,100.42,100.61,55069.0,92.4515,92.5803,92.3963,92.5711,55069.0
2020-04-29 12:25:00,100.61,100.62,100.51,100.59,50806.0,92.5711,92.5803,92.4791,92.5527,50806.0
2020-04-29 12:30:00,100.59,100.63,100.54,100.59,42811.0,92.5527,92.5895,92.5067,92.5527,42811.0
2020-04-29 12:35:00,100.59,100.72,100.59,100.68,49688.0,92.5527,92.6723,92.5527,92.6355,49688.0
2020-04-29 12:40:00,100.69,100.74,100.64,100.71,53443.0,92.6447,92.6907,92.5987,92.6631,53443.0
2020-04-29 12:45:00,100.71,100.79,100.66,100.78,98244.0,92.6631,92.7367,92.6171,92.7275,98244.0
2020-04-29 12:50:00,100.78,100.82,100.7,100.73,45934.0,92.7275,92.7643,92.6539,92.6815,45934.0
2020-04-29 12:55:00,100.72,100.74,100.59,100.59,68124.0,92.6723,92.6907,92.5527,92.5527,68124.0
2020-04-29 13:00:00,100.59,100.73,100.58,100.72,59691.0,92.5527,92.6815,92.5435,92.6723,59691.0
2020-04-29 13:05:00,100.72,100.8,100.7,100.8,41398.0,92.6723,92.7459,92.6539,92.7459,41398.0
2020-04-29 13:10:00,100.78,100.78,100.67,100.69,91894.0,92.7275,92.7275,92.6263,92.6447,91894.0
2020-04-29 13:15:00,100.69,100.81,100.68,100.74,46419.0,92.6447,92.7551,92.6355,92.6907,46419.0
2020-04-29 13:20:00,100.73,100.74,100.67,100.72,36869.0,92.6815,92.6907,92.6263,92.6723,36869.0
2020-04-29 13:25:00,100.71,100.75,100.61,100.61,49768.0,92.6631,92.6999,92.5711,92.5711,49768.0
2020-04-29 13:30:00,100.61,100.62,100.5,100.51,58760.0,92.5711,92.5803,92.4699,92.4791,58760.0
2020-04-29 13:35:00,100.5,100.53,100.46,100.5,88448.0,92.4699,92.4975,92.4331,92.4699,88448.0
2020-04-29 13:40:00,100.49,100.52,100.41,100.41,65393.0,92.4607,92.4883,92.3871,92.3871,65393.0
2020-04-29 13:45:00,100.41,100.59,100.38,100.57,77502.0,92.3871,92.5527,92.3595,92.5343,77502.0
2020-04-29 13:50:00,100.56,100.61,100.54,100.57,47495.0,92.5251,92.5711,92.5067,92.5343,47495.0
2020-04-29 13:55:00,100.58,100.67,100.57,100.6,86884.0,92.5435,92.6263,92.5343,92.5619,86884.0
2020-04-29 14:00:00,100.61,100.75,100.3,100.45,126740.0,92.5711,92.6999,92.2859,92.4239,126740.0
2020-04-29 14:05:00,100.44,100.45,100.34,100.38,77032.0,92.4147,92.4239,92.3227,92.3595,77032.0
2020-04-29 14:10:00,100.38,100.46,100.25,100.35,77608.0,92.3595,92.4331,92.2399,92.3319,77608.0
2020-04-29 14:15:00,100.36,100.5,100.3,100.34,70560.0,92.3411,92.4699,92.2859,92.3227,70560.0
2020-04-29 14:20:00,100.34,100.42,100.31,100.37,76655.0,92.3227,92.3963,92.2951,92.3503,76655.0
2020-04-29 14:25:00,100.37,100.48,100.34,100.44,79805.0,92.3503,92.4515,92.3227,92.4147,79805.0
2020-04-29 14:30:00,100.44,100.5,100.34,100.44,81895.0,92.4147,92.4699,92.3227,92.4147,81895.0
2020-04-29 14:35:00,100.45,100.57,100.39,100.54,76028.0,92.4239,92.5343,92.3687,92.5067,76028.0
2020-04-29 14:40:00,100.54,100.61,100.49,100.56,63721.0,92.5067,92.5711,92.4607,92.5251,63721.0
2020-04-29 14:45:00,100.57,100.59,100.48,100.49,45502.0,92.5343,92.5527,92.4515,92.4607,45502.0
2020-04-29 14:50:00,100.48,100.55,100.35,100.4,56710.0,92.4515,92.5159,92.3319,92.3779,56710.0
2020-04-29 14:55:00,100.4,100.59,100.35,100.58,184402.0,92.3779,92.5527,92.3319,92.5435,184402.0
2020-04-29 15:00:00,100.58,100.74,100.53,100.73,219294.0,92.5435,92.6907,92.4975,92.6815,219294.0
2020-04-29 15:05:00,100.73,100.75,100.65,100.69,108018.0,92.6815,92.6999,92.6079,92.6447,108018.0
2020-04-29 15:10:00,100.7,100.8,100.66,100.74,207340.0,92.6539,92.7459,92.6171,92.6907,207340.0
2020-04-29 15:15:00,100.74,100.83,100.65,100.82,112921.0,92.6907,92.7735,92.6079,92.7643,112921.0
2020-04-29 15:20:00,100.81,100.9,100.8,100.87,143566.0,92.7551,92.8379,92.7459,92.8103,143566.0
2020-04-29 15:25:00,100.86,100.92,100.81,100.89,119224.0,92.8011,92.8563,92.7551,92.8287,119224.0
2020-04-29 15:30:00,100.89,100.91,100.78,100.9,114663.0,92.8287,92.8471,92.7275,92.8379,114663.0
2020-04-29 15:35:00,100.9,100.93,100.8,100.82,118714.0,92.8379,92.8655,92.7459,92.7643,118714.0
2020-04-29 15:40:00,100.82,100.94,100.8,100.83,115541.0,92.7643,92.8747,92.7459,92.7735,115541.0
2020-04-29 15:45:00,100.82,100.84,100.67,100.73,278449.0,92.7643,92.7827,92.6263,92.6815,278449.0
2020-04-29 15:50:00,100.73,100.73,100.31,100.36,445549.0,92.6815,92.6815,92.2951,92.3411,445549.0
2020-04-29 15:55:00,100.35,100.36,100.17,100.18,695531.0,92.3319,92.3411,92.1662,92.1754,695531.0
2020-04-30 09:30:00,99.71,99.8,99.6,99.65,478771.0,91.743,91.8258,91.6418,91.6878,478771.0
2020-04-30 09:35:00,99.65,99.98,99.52,99.86,536878.0,91.6878,91.9914,91.5682,91.881,536878.0
2020-04-30 09:40:00,99.86,99.88,99.49,99.5,358167.0,91.881,91.8994,91.5406,91.5498,358167.0
2020-04-30 09:45:00,99.51,99.54,99.23,99.25,199177.0,91.559,91.5866,91.3014,91.3198,199177.0
2020-04-30 09:50:00,99.25,99.51,99.21,99.44,193358.0,91.3198,91.559,91.283,91.4946,193358.0
2020-04-30 09:55:00,99.43,99.6,99.41,99.52,153240.0,91.4854,91.6418,91.467,91.5682,153240.0
2020-04-30 10:00:00,99.5,99.79,99.48,99.58,202722.0,91.5498,91.8166,91.5314,91.6234,202722.0
2020-04-30 10:05:00,99.58,99.89,99.53,99.85,120102.0,91.6234,91.9086,91.5774,91.8718,120102.0
2020-04-30 10:10:00,99.84,99.99,99.79,99.9,174276.0,91.8626,92.0006,91.8166,91.9178,174276.0
2020-04-30 10:15:00,99.87,99.97,99.74,99.94,166102.0,91.8902,91.9822,91.7706,91.9546,166102.0
2020-04-30 10:20:00,99.94,100.1,99.91,99.96,141455.0,91.9546,92.1018,91.927,91.973,141455.0
2020-04-30 10:25:00,99.97,100.21,99.95,100.16,172981.0,91.9822,92.203,91.9638,92.157,172981.0
2020-04-30 10:30:00,100.16,100.27,100.16,100.22,103910.0,92.157,92.2583,92.157,92.2123,103910.0
2020-04-30 10:35:00,100.23,100.28,100.17,100.24,110151.0,92.2215,92.2675,92.1662,92.2307,110151.0
2020-04-30 10:40:00,100.23,100.26,99.93,99.97,194637.0,92.2215,92.2491,91.9454,91.9822,194637.0
2020-04-30 10:45:00,99.97,100.11,99.91,100.04,167060.0,91.9822,92.111,91.927,92.0466,167060.0
2020-04-30 10:50:00,100.03,100.16,100.02,100.11,92021.0,92.0374,92.157,92.0282,92.111,92021.0
2020-04-30 10:55:00,100.1,100.24,100.04,100.12,106439.0,92.1018,92.2307,92.0466,92.1202,106439.0
2020-04-30 11:00:00,100.13,100.35,100.12,100.33,96861.0,92.1294,92.3319,92.1202,92.3135,96861.0
2020-04-30 11:05:00,100.33,100.34,100.21,100.31,137744.0,92.3135,92.3227,92.203,92.2951,137744.0
2020-04-30 11:10:00,100.32,100.38,100.26,100.29,119775.0,92.3043,92.3595,92.2491,92.2767,119775.0
2020-04-30 11:15:00,100.29,100.38,100.2,100.28,116024.0,92.2767,92.3595,92.1938,92.2675,116024.0
2020-04-30 11:20:00,100.28,100.34,100.23,100.23,103862.0,92.2675,92.3227,92.2215,92.2215,103862.0
2020-04-30 11:25:00,100.23,100.29,100.13,100.13,121989.0,92.2215,92.2767,92.1294,92.1294,121989.0
2020-04-30 11:30:00,100.13,100.26,100.05,100.18,65511.0,92.1294,92.2491,92.0558,92.1754,65511.0
2020-04-30 11:35:00,100.17,100.26,100.07,100.16,80424.0,92.1662,92.2491,92.0742,92.157,80424.0
2020-04-30 11:40:00,100.17,100.26,100.13,100.13,63310.0,92.1662,92.2491,92.1294,92.1294,63310.0
2020-04-30 11:45:00,100.14,100.15,99.83,99.84,98194.0,92.1386,92.1478,91.8534,91.8626,98194.0
2020-04-30 11:50:00,99.84,99.86,99.76,99.78,43138.0,91.8626,91.881,91.789,91.8074,43138.0
2020-04-30 11:55:00,99.78,99.89,99.66,99.68,90479.0,91.8074,91.9086,91.697,91.7154,90479.0
2020-04-30 12:00:00,99.66,99.68,99.48,99.56,123477.0,91.697,91.7154,91.5314,91.605,123477.0
2020-04-30 12:05:00,99.56,99.67,99.55,99.65,74177.0,91.605,91.7062,91.5958,91.6878,74177.0
2020-04-30 12:10:00,99.66,99.74,99.61,99.71,84368.0,91.697,91.7706,91.651,91.743,84368.0
2020-04-30 12:15:00,99.7,99.74,99.64,99.66,95674.0,91.7338,91.7706,91.6786,91.697,95674.0
2020-04-30 12:20:00,99.66,99.67,99.48,99.53,58423.0,91.697,91.7062,91.5314,91.5774,58423.0
2020-04-30 12:25:00,99.5,99.61,99.48,99.58,30104.0,91.5498,91.651,91.5314,91.6234,30104.0
2020-04-30 12:30:00,99.56,99.57,99.33,99.42,74166.0,91.605,91.6142,91.3934,91.4762,74166.0
2020-04-30 12:35:00,99.43,99.55,99.41,99.53,83840.0,91.4854,91.5958,91.467,91.5774,83840.0
2020-04-30 12:40:00,99.53,99.67,99.51,99.61,108647.0,91.5774,91.7062,91.559,91.651,108647.0
2020-04-30 12:45:00,99.6,99.67,99.56,99.67,74039.0,91.6418,91.7062,91.605,91.7062,74039.0
2020-04-30 12:50:00,99.66,99.67,99.6,99.67,47667.0,91.697,91.7062,91.6418,91.7062,47667.0
2020-04-30 12:55:00,99.66,99.74,99.59,99.71,87674.0,91.697,91.7706,91.6326,91.743,87674.0
2020-04-30 13:00:00,99.71,99.71,99.51,99.52,53608.0,91.743,91.743,91.559,91.5682,53608.0
2020-04-30 13:05:00,99.53,99.65,99.49,99.62,45158.0,91.5774,91.6878,91.5406,91.6602,45158.0
2020-04-30 13:10:00,99.61,99.82,99.57,99.81,76007.0,91.651,91.8442,91.6142,91.835,76007.0
2020-04-30 13:15:00,99.82,99.84,99.75,99.76,42433.0,91.8442,91.8626,91.7798,91.789,42433.0
2020-04-30 13:20:00,99.76,99.81,99.76,99.8,32886.0,91.789,91.835,91.789,91.8258,32886.0
2020-04-30 13:25:00,99.8,99.82,99.71,99.72,43580.0,91.8258,91.8442,91.743,91.7522,43580.0
2020-04-30 13:30:00,99.72,99.73,99.6,99.64,54660.0,91.7522,91.7614,91.6418,91.6786,54660.0
2020-04-30 13:35:00,99.64,99.74,99.48,99.48,140827.0,91.6786,91.7706,91.5314,91.5314,140827.0
2020-04-30 13:40:00,99.48,99.48,99.37,99.41,79228.0,91.5314,91.5314,91.4302,91.467,79228.0
2020-04-30 13:45:00,99.4,99.41,99.31,99.34,92963.0,91.4578,91.467,91.375,91.4026,92963.0
2020-04-30 13:50:00,99.34,99.38,99.26,99.3,61170.0,91.4026,91.4394,91.329,91.3658,61170.0
2020-04-30 13:55:00,99.31,99.33,99.25,99.29,47264.0,91.375,91.3934,91.3198,91.3566,47264.0
2020-04-30 14:00:00,99.29,99.44,99.24,99.38,88400.0,91.3566,91.4946,91.3106,91.4394,88400.0
2020-04-30 14:05:00,99.37,99.45,99.33,99.39,73302.0,91.4302,91.5038,91.3934,91.4486,73302.0
2020-04-30 14:10:00,99.39,99.5,99.37,99.5,48420.0,91.4486,91.5498,91.4302,91.5498,48420.0
2020-04-30 14:15:00,99.5,99.5,99.42,99.42,57866.0,91.5498,91.5498,91.4762,91.4762,57866.0
2020-04-30 14:20:00,99.42,99.57,99.42,99.51,43641.0,91.4762,91.6142,91.4762,91.559,43641.0
2020-04-30 14:25:00,99.52,99.59,99.48,99.54,45280.0,91.5682,91.6326,91.5314,91.5866,45280.0
2020-04-30 14:30:00,99.54,99.64,99.54,99.58,46520.0,91.5866,91.6786,91.5866,91.6234,46520.0
2020-04-30 14:35:00,99.58,99.58,99.35,99.4,80982.0,91.6234,91.6234,91.4118,91.4578,80982.0
2020-04-30 14:40:00,99.39,99.39,99.27,99.31,118663.0,91.4486,91.4486,91.3382,91.375,118663.0
2020-04-30 14:45:00,99.31,99.38,99.23,99.32,72256.0,91.375,91.4394,91.3014,91.3842,72256.0
2020-04-30 14:50:00,99.32,99.35,99.21,99.3,53656.0,91.3842,91.4118,91.283,91.3658,53656.0
2020-04-30 14:55:00,99.3,99.34,99.23,99.32,383715.0,91.3658,91.4026,91.3014,91.3842,383715.0
2020-04-30 15:00:00,99.31,99.37,99.27,99.3,126570.0,91.375,91.4302,91.3382,91.3658,126570.0
2020-04-30 15:05:00,99.3,99.53,99.3,99.49,137659.0,91.3658,91.5774,91.3658,91.5406,137659.0
2020-04-30 15:10:00,99.49,99.52,99.41,99.52,73911.0,91.5406,91.5682,91.467,91.5682,73911.0
2020-04-30 15:15:00,99.51,99.77,99.51,99.72,168501.0,91.559,91.7982,91.559,91.7522,168501.0
2020-04-30 15:20:00,99.72,99.89,99.7,99.83,129669.0,91.7522,91.9086,91.7338,91.8534,129669.0
2020-04-30 15:25:00,99.84,99.86,99.73,99.77,68662.0,91.8626,91.881,91.7614,91.7982,68662.0
2020-04-30 15:30:00,99.77,99.84,99.7,99.7,145995.0,91.7982,91.8626,91.7338,91.7338,145995.0
2020-04-30 15:35:00,99.7,99.73,99.58,99.62,119810.0,91.7338,91.7614,91.6234,91.6602,119810.0
2020-04-30 15:40:00,99.61,99.64,99.47,99.58,157601.0,91.651,91.6786,91.5222,91.6234,157601.0
2020-04-30 15:45:00,99.58,99.64,99.41,99.42,501309.0,91.6234,91.6786,91.467,91.4762,501309.0
2020-04-30 15:50:00,99.43,99.92,99.42,99.9,600114.0,91.4854,91.9362,91.4762,91.9178,600114.0
2020-04-30 15:55:00,99.91,99.99,99.66,99.7,1059134.0,91.927,92.0006,91.697,91.7338,1059134.0
2020-05-01 09:30:00,98.59,98.77,98.41,98.51,358219.0,90.7125,90.8781,90.5469,90.6389,358219.0
2020-05-01 09:35:00,98.52,98.54,97.42,97.45,388601.0,90.6481,90.6665,89.636,89.6636,388601.0
2020-05-01 09:40:00,97.45,97.7,97.41,97.7,291694.0,89.6636,89.8936,89.6268,89.8936,291694.0
2020-05-01 09:45:00,97.71,97.82,97.63,97.8,179044.0,89.9028,90.004,89.8292,89.9856,179044.0
2020-05-01 09:50:00,97.81,98.01,97.75,97.93,196345.0,89.9948,90.1788,89.9396,90.1052,196345.0
2020-05-01 09:55:00,97.92,98.11,97.92,98.03,178602.0,90.096,90.2708,90.096,90.1972,178602.0
2020-05-01 10:00:00,98.02,98.25,97.88,98.05,318103.0,90.188,90.3997,90.0592,90.2156,318103.0
2020-05-01 10:05:00,98.03,98.04,97.9,97.92,123290.0,90.1972,90.2064,90.0776,90.096,123290.0
2020-05-01 10:10:00,97.93,97.93,97.64,97.7,153642.0,90.1052,90.1052,89.8384,89.8936,153642.0
2020-05-01 10:15:00,97.7,97.84,97.57,97.64,100945.0,89.8936,90.0224,89.774,89.8384,100945.0
2020-05-01 10:20:00,97.62,97.71,97.56,97.67,104898.0,89.82,89.9028,89.7648,89.866,104898.0
2020-05-01 10:25:00,97.67,98.01,97.67,98.01,97403.0,89.866,90.1788,89.866,90.1788,97403.0
2020-05-01 10:30:00,98.0,98.06,97.84,97.99,80290.0,90.1696,90.2248,90.0224,90.1604,80290.0
2020-05-01 10:35:00,98.0,98.21,98.0,98.13,110320.0,90.1696,90.3629,90.1696,90.2892,110320.0
2020-05-01 10:40:00,98.12,98.19,98.08,98.14,57529.0,90.28,90.3445,90.2432,90.2984,57529.0
2020-05-01 10:45:00,98.12,98.16,97.99,98.12,86527.0,90.28,90.3168,90.1604,90.28,86527.0
2020-05-01 10:50:00,98.12,98.19,97.96,97.98,101751.0,90.28,90.3445,90.1328,90.1512,101751.0
2020-05-01 10:55:00,97.98,98.04,97.86,97.87,81485.0,90.1512,90.2064,90.0408,90.05,81485.0
2020-05-01 11:00:00,97.86,97.87,97.8,97.81,32584.0,90.0408,90.05,89.9856,89.9948,32584.0
2020-05-01 11:05:00,97.81,97.83,97.72,97.77,149497.0,89.9948,90.0132,89.912,89.958,149497.0
2020-05-01 11:10:00,97.78,97.86,97.76,97.82,107905.0,89.9672,90.0408,89.9488,90.004,107905.0
2020-05-01 11:15:00,97.82,97.82,97.69,97.69,66083.0,90.004,90.004,89.8844,89.8844,66083.0
2020-05-01 11:20:00,97.7,97.78,97.69,97.69,30825.0,89.8936,89.9672,89.8844,89.8844,30825.0
2020-05-01 11:25:00,97.7,97.73,97.63,97.68,78585.0,89.8936,89.9212,89.8292,89.8752,78585.0
2020-05-01 11:30:00,97.67,97.68,97.61,97.67,55677.0,89.866,89.8752,89.8108,89.866,55677.0
2020-05-01 11:35:00,97.67,97.78,97.66,97.73,103101.0,89.866,89.9672,89.8568,89.9212,103101.0
2020-05-01 11:40:00,97.74,97.76,97.67,97.68,102665.0,89.9304,89.9488,89.866,89.8752,102665.0
2020-05-01 11:45:00,97.68,97.69,97.45,97.47,122966.0,89.8752,89.8844,89.6636,89.682,122966.0
2020-05-01 11:50:00,97.47,97.47,97.37,97.45,153510.0,89.682,89.682,89.59,89.6636,153510.0
2020-05-01 11:55:00,97.47,97.49,97.36,97.41,90711.0,89.682,89.7004,89.5808,89.6268,90711.0
2020-05-01 12:00:00,97.4,97.4,97.24,97.25,57423.0,89.6176,89.6176,89.4704,89.4796,57423.0
2020-05-01 12:05:00,97.22,97.28,97.19,97.25,34334.0,89.452,89.5072,89.4244,89.4796,34334.0
2020-05-01 12:10:00,97.26,97.44,97.26,97.42,45005.0,89.4888,89.6544,89.4888,89.636,45005.0
2020-05-01 12:15:00,97.39,97.42,97.16,97.17,46325.0,89.6084,89.636,89.3967,89.406,46325.0
2020-05-01 12:20:00,97.18,97.25,97.15,97.23,48655.0,89.4152,89.4796,89.3875,89.4612,48655.0
2020-05-01 12:25:00,97.23,97.26,97.2,97.22,60989.0,89.4612,89.4888,89.4336,89.452,60989.0
2020-05-01 12:30:00,97.22,97.32,97.11,97.31,36808.0,89.452,89.544,89.3507,89.5348,36808.0
2020-05-01 12:35:00,97.33,97.34,97.2,97.26,31006.0,89.5532,89.5624,89.4336,89.4888,31006.0
2020-05-01 12:40:00,97.24,97.27,97.04,97.11,84717.0,89.4704,89.498,89.2863,89.3507,84717.0
2020-05-01 12:45:00,97.11,97.26,97.11,97.23,43209.0,89.3507,89.4888,89.3507,89.4612,43209.0
2020-05-01 12:50:00,97.23,97.31,97.23,97.25,63343.0,89.4612,89.5348,89.4612,89.4796,63343.0
2020-05-01 12:55:00,97.25,97.3,97.21,97.24,47110.0,89.4796,89.5256,89.4428,89.4704,47110.0
2020-05-01 13:00:00,97.25,97.39,97.25,97.34,36666.0,89.4796,89.6084,89.4796,89.5624,36666.0
2020-05-01 13:05:00,97.35,97.36,97.28,97.32,55791.0,89.5716,89.5808,89.5072,89.544,55791.0
2020-05-01 13:10:00,97.33,97.4,97.28,97.3,100277.0,89.5532,89.6176,89.5072,89.5256,100277.0
2020-05-01 13:15:00,97.3,97.33,97.1,97.11,60107.0,89.5256,89.5532,89.3415,89.3507,60107.0
2020-05-01 13:20:00,97.11,97.11,96.95,96.97,56295.0,89.3507,89.3507,89.2035,89.2219,56295.0
2020-05-01 13:25:00,96.97,97.18,96.97,97.18,28734.0,89.2219,89.4152,89.2219,89.4152,28734.0
2020-05-01 13:30:00,97.18,97.3,97.12,97.22,52423.0,89.4152,89.5256,89.3599,89.452,52423.0
2020-05-01 13:35:00,97.21,97.23,97.14,97.15,95299.0,89.4428,89.4612,89.3783,89.3875,95299.0
2020-05-01 13:40:00,97.16,97.27,97.13,97.25,64751.0,89.3967,89.498,89.3691,89.4796,64751.0
2020-05-01 13:45:00,97.25,97.25,97.1,97.21,130342.0,89.4796,89.4796,89.3415,89.4428,130342.0
2020-05-01 13:50:00,97.21,97.25,97.11,97.14,181814.0,89.4428,89.4796,89.3507,89.3783,181814.0
2020-05-01 13:55:00,97.15,97.23,97.13,97.2,58995.0,89.3875,89.4612,89.3691,89.4336,58995.0
2020-05-01 14:00:00,97.19,97.27,97.08,97.24,143978.0,89.4244,89.498,89.3231,89.4704,143978.0
2020-05-01 14:05:00,97.25,97.28,97.14,97.15,87279.0,89.4796,89.5072,89.3783,89.3875,87279.0
2020-05-01 14:10:00,97.14,97.17,97.05,97.07,39827.0,89.3783,89.406,89.2955,89.3139,39827.0
2020-05-01 14:15:00,97.08,97.19,97.04,97.17,65622.0,89.3231,89.4244,89.2863,89.406,65622.0
2020-05-01 14:20:00,97.18,97.38,97.18,97.37,224817.0,89.4152,89.5992,89.4152,89.59,224817.0
2020-05-01 14:25:00,97.38,97.44,97.33,97.33,109811.0,89.5992,89.6544,89.5532,89.5532,109811.0
2020-05-01 14:30:00,97.34,97.34,97.21,97.28,67362.0,89.5624,89.5624,89.4428,89.5072,67362.0
2020-05-01 14:35:00,97.29,97.3,97.24,97.28,46922.0,89.5164,89.5256,89.4704,89.5072,46922.0
2020-05-01 14:40:00,97.26,97.3,97.23,97.24,47499.0,89.4888,89.5256,89.4612,89.4704,47499.0
2020-05-01 14:45:00,97.24,97.29,97.2,97.23,68348.0,89.4704,89.5164,89.4336,89.4612,68348.0
2020-05-01 14:50:00,97.22,97.32,97.18,97.31,113567.0,89.452,89.544,89.4152,89.5348,113567.0
2020-05-01 14:55:00,97.31,97.42,97.3,97.38,107977.0,89.5348,89.636,89.5256,89.5992,107977.0
2020-05-01 15:00:00,97.39,97.47,97.32,97.34,67759.0,89.6084,89.682,89.544,89.5624,67759.0
2020-05-01 15:05:00,97.34,97.46,97.3,97.46,36731.0,89.5624,89.6728,89.5256,89.6728,36731.0
2020-05-01 15:10:00,97.47,97.68,97.41,97.65,82044.0,89.682,89.8752,89.6268,89.8476,82044.0
2020-05-01 15:15:00,97.66,97.73,97.63,97.7,61897.0,89.8568,89.9212,89.8292,89.8936,61897.0
2020-05-01 15:20:00,97.71,97.75,97.62,97.64,79083.0,89.9028,89.9396,89.82,89.8384,79083.0
2020-05-01 15:25:00,97.63,97.66,97.54,97.58,119137.0,89.8292,89.8568,89.7464,89.7832,119137.0
2020-05-01 15:30:00,97.58,97.66,97.47,97.47,145532.0,89.7832,89.8568,89.682,89.682,145532.0
2020-05-01 15:35:00,97.47,97.64,97.45,97.63,122224.0,89.682,89.8384,89.6636,89.8292,122224.0
2020-05-01 15:40:00,97.63,97.74,97.53,97.65,81276.0,89.8292,89.9304,89.7372,89.8476,81276.0
2020-05-01 15:45:00,97.65,97.72,97.46,97.68,190692.0,89.8476,89.912,89.6728,89.8752,190692.0
2020-05-01 15:50:00,97.66,97.66,97.29,97.33,268979.0,89.8568,89.8568,89.5164,89.5532,268979.0
2020-05-01 15:55:00,97.33,97.78,97.33,97.77,607712.0,89.5532,89.9672,89.5532,89.958,607712.0
2020-05-04 09:30:00,97.53,97.83,97.4,97.58,367522.0,89.7372,90.0132,89.6176,89.7832,367522.0
2020-05-04 09:35:00,97.61,97.65,97.1,97.27,373512.0,89.8108,89.8476,89.3415,89.498,373512.0
2020-05-04 09:40:00,97.27,97.28,97.02,97.09,239110.0,89.498,89.5072,89.2679,89.3323,239110.0
2020-05-04 09:45:00,97.08,97.1,96.95,96.97,209070.0,89.3231,89.3415,89.2035,89.2219,209070.0
2020-05-04 09:50:00,96.97,97.43,96.96,97.42,147163.0,89.2219,89.6452,89.2127,89.636,147163.0
2020-05-04 09:55:00,97.41,97.47,97.26,97.38,130324.0,89.6268,89.682,89.4888,89.5992,130324.0
2020-05-04 10:00:00,97.39,97.5,97.3,97.5,157179.0,89.6084,89.7096,89.5256,89.7096,157179.0
2020-05-04 10:05:00,97.51,97.55,97.3,97.31,105281.0,89.7188,89.7556,89.5256,89.5348,105281.0
2020-05-04 10:10:00,97.32,97.35,97.22,97.22,91484.0,89.544,89.5716,89.452,89.452,91484.0
2020-05-04 10:15:00,97.21,97.35,97.2,97.25,115096.0,89.4428,89.5716,89.4336,89.4796,115096.0
2020-05-04 10:20:00,97.24,97.27,96.98,96.98,77599.0,89.4704,89.498,89.2311,89.2311,77599.0
2020-05-04 10:25:00,96.97,97.05,96.9,97.04,147194.0,89.2219,89.2955,89.1575,89.2863,147194.0
2020-05-04 10:30:00,97.04,97.13,96.97,97.0,89998.0,89.2863,89.3691,89.2219,89.2495,89998.0
2020-05-04 10:35:00,97.0,97.13,97.0,97.11,67192.0,89.2495,89.3691,89.2495,89.3507,67192.0
2020-05-04 10:40:00,97.12,97.19,97.06,97.07,42738.0,89.3599,89.4244,89.3047,89.3139,42738.0
2020-05-04 10:45:00,97.08,97.14,97.04,97.05,144316.0,89.3231,89.3783,89.2863,89.2955,144316.0
2020-05-04 10:50:00,97.06,97.11,97.01,97.08,121239.0,89.3047,89.3507,89.2587,89.3231,121239.0
2020-05-04 10:55:00,97.08,97.1,96.97,97.0,88244.0,89.3231,89.3415,89.2219,89.2495,88244.0
2020-05-04 11:00:00,96.99,97.07,96.96,97.05,84346.0,89.2403,89.3139,89.2127,89.2955,84346.0
2020-05-04 11:05:00,97.04,97.34,97.03,97.24,185566.0,89.2863,89.5624,89.2771,89.4704,185566.0
2020-05-04 11:10:00,97.24,97.3,97.19,97.2,106805.0,89.4704,89.5256,89.4244,89.4336,106805.0
2020-05-04 11:15:00,97.21,97.27,97.2,97.25,111289.0,89.4428,89.498,89.4336,89.4796,111289.0
2020-05-04 11:20:00,97.26,97.3,97.11,97.29,126083.0,89.4888,89.5256,89.3507,89.5164,126083.0
2020-05-04 11:25:00,97.3,97.33,97.09,97.2,147525.0,89.5256,89.5532,89.3323,89.4336,147525.0
2020-05-04 11:30:00,97.21,97.33,97.17,97.3,53577.0,89.4428,89.5532,89.406,89.5256,53577.0
2020-05-04 11:35:00,97.32,97.47,97.29,97.43,68344.0,89.544,89.682,89.5164,89.6452,68344.0
2020-05-04 11:40:00,97.43,97.5,97.34,97.36,70952.0,89.6452,89.7096,89.5624,89.5808,70952.0
2020-05-04 11:45:00,97.36,97.45,97.31,97.44,197369.0,89.5808,89.6636,89.5348,89.6544,197369.0
2020-05-04 11:50:00,97.44,97.5,97.42,97.49,129204.0,89.6544,89.7096,89.636,89.7004,129204.0
2020-05-04 11:55:00,97.5,97.52,97.33,97.34,46983.0,89.7096,89.728,89.5532,89.5624,46983.0
2020-05-04 12:00:00,97.34,97.43,97.33,97.42,35026.0,89.5624,89.6452,89.5532,89.636,35026.0
2020-05-04 12:05:00,97.42,97.46,97.39,97.45,28816.0,89.636,89.6728,89.6084,89.6636,28816.0
2020-05-04 12:10:00,97.45,97.48,97.35,97.35,63971.0,89.6636,89.6912,89.5716,89.5716,63971.0
2020-05-04 12:15:00,97.34,97.38,97.3,97.34,42107.0,89.5624,89.5992,89.5256,89.5624,42107.0
2020-05-04 12:20:00,97.36,97.42,97.31,97.41,22415.0,89.5808,89.636,89.5348,89.6268,22415.0
2020-05-04 12:25:00,97.41,97.42,97.36,97.39,33727.0,89.6268,89.636,89.5808,89.6084,33727.0
2020-05-04 12:30:00,97.39,97.44,97.26,97.26,41361.0,89.6084,89.6544,89.4888,89.4888,41361.0
2020-05-04 12:35:00,97.26,97.28,97.09,97.11,40470.0,89.4888,89.5072,89.3323,89.3507,40470.0
2020-05-04 12:40:00,97.12,97.17,97.07,97.14,31261.0,89.3599,89.406,89.3139,89.3783,31261.0
2020-05-04 12:45:00,97.15,97.19,97.1,97.12,35166.0,89.3875,89.4244,89.3415,89.3599,35166.0
2020-05-04 12:50:00,97.13,97.17,97.1,97.12,48452.0,89.3691,89.406,89.3415,89.3599,48452.0
2020-05-04 12:55:00,97.11,97.16,97.04,97.06,57600.0,89.3507,89.3967,89.2863,89.3047,57600.0
2020-05-04 13:00:00,97.06,97.19,97.06,97.15,43132.0,89.3047,89.4244,89.3047,89.3875,43132.0
2020-05-04 13:05:00,97.16,97.2,97.14,97.2,28909.0,89.3967,89.4336,89.3783,89.4336,28909.0
2020-05-04 13:10:00,97.2,97.2,97.03,97.06,56059.0,89.4336,89.4336,89.2771,89.3047,56059.0
2020-05-04 13:15:00,97.07,97.11,96.89,97.01,129427.0,89.3139,89.3507,89.1483,89.2587,129427.0
2020-05-04 13:20:00,97.0,97.05,96.96,97.05,60624.0,89.2495,89.2955,89.2127,89.2955,60624.0
2020-05-04 13:25:00,97.05,97.14,97.02,97.12,81726.0,89.2955,89.3783,89.2679,89.3599,81726.0
2020-05-04 13:30:00,97.13,97.17,97.12,97.15,71933.0,89.3691,89.406,89.3599,89.3875,71933.0
2020-05-04 13:35:00,97.15,97.19,97.12,97.13,48554.0,89.3875,89.4244,89.3599,89.3691,48554.0
2020-05-04 13:40:00,97.14,97.16,97.08,97.1,61903.0,89.3783,89.3967,89.3231,89.3415,61903.0
2020-05-04 13:45:00,97.11,97.18,97.11,97.17,42802.0,89.3507,89.4152,89.3507,89.406,42802.0
2020-05-04 13:50:00,97.17,97.21,97.14,97.2,23696.0,89.406,89.4428,89.3783,89.4336,23696.0
2020-05-04 13:55:00,97.2,97.29,97.19,97.29,41899.0,89.4336,89.5164,89.4244,89.5164,41899.0
2020-05-04 14:00:00,97.28,97.31,97.26,97.29,52436.0,89.5072,89.5348,89.4888,89.5164,52436.0
2020-05-04 14:05:00,97.28,97.31,97.23,97.24,46525.0,89.5072,89.5348,89.4612,89.4704,46525.0
2020-05-04 14:10:00,97.23,97.41,97.23,97.36,44237.0,89.4612,89.6268,89.4612,89.5808,44237.0
2020-05-04 14:15:00,97.36,97.39,97.33,97.35,38354.0,89.5808,89.6084,89.5532,89.5716,38354.0
2020-05-04 14:20:00,97.34,97.35,97.28,97.33,38726.0,89.5624,89.5716,89.5072,89.5532,38726.0
2020-05-04 14:25:00,97.33,97.33,97.23,97.28,51072.0,89.5532,89.5532,89.4612,89.5072,51072.0
2020-05-04 14:30:00,97.27,97.38,97.24,97.27,37605.0,89.498,89.5992,89.4704,89.498,37605.0
2020-05-04 14:35:00,97.28,97.28,97.11,97.12,69106.0,89.5072,89.5072,89.3507,89.3599,69106.0
2020-05-04 14:40:00,97.11,97.19,97.09,97.14,61383.0,89.3507,89.4244,89.3323,89.3783,61383.0
2020-05-04 14:45:00,97.13,97.33,97.13,97.33,53474.0,89.3691,89.5532,89.3691,89.5532,53474.0
2020-05-04 14:50:00,97.34,97.45,97.32,97.34,73029.0,89.5624,89.6636,89.544,89.5624,73029.0
2020-05-04 14:55:00,97.34,97.51,97.33,97.5,69423.0,89.5624,89.7188,89.5532,89.7096,69423.0
2020-05-04 15:00:00,97.49,97.51,97.44,97.48,54515.0,89.7004,89.7188,89.6544,89.6912,54515.0
2020-05-04 15:05:00,97.48,97.52,97.42,97.52,91072.0,89.6912,89.728,89.636,89.728,91072.0
2020-05-04 15:10:00,97.52,97.63,97.51,97.6,140851.0,89.728,89.8292,89.7188,89.8016,140851.0
2020-05-04 15:15:00,97.59,97.74,97.57,97.73,280819.0,89.7924,89.9304,89.774,89.9212,280819.0
2020-05-04 15:20:00,97.73,97.78,97.7,97.75,177423.0,89.9212,89.9672,89.8936,89.9396,177423.0
2020-05-04 15:25:00,97.74,97.87,97.72,97.83,144541.0,89.9304,90.05,89.912,90.0132,144541.0
2020-05-04 15:30:00,97.82,97.94,97.79,97.94,138434.0,90.004,90.1144,89.9764,90.1144,138434.0
2020-05-04 15:35:00,97.94,97.96,97.85,97.88,143507.0,90.1144,90.1328,90.0316,90.0592,143507.0
2020-05-04 15:40:00,97.88,98.0,97.86,97.95,104201.0,90.0592,90.1696,90.0408,90.1236,104201.0
2020-05-04 15:45:00,97.95,97.98,97.86,97.94,170183.0,90.1236,90.1512,90.0408,90.1144,170183.0
2020-05-04 15:50:00,97.93,97.94,97.57,97.6,331000.0,90.1052,90.1144,89.774,89.8016,331000.0
2020-05-04 15:55:00,97.59,97.82,97.58,97.77,334030.0,89.7924,90.004,89.7832,89.958,334030.0
2020-05-05 09:30:00,98.65,98.75,98.39,98.71,329000.0,90.7677,90.8597,90.5285,90.8229,329000.0
2020-05-05 09:35:00,98.73,98.91,98.64,98.68,352269.0,90.8413,91.0069,90.7585,90.7953,352269.0
2020-05-05 09:40:00,98.7,99.02,98.7,98.92,207111.0,90.8137,91.1081,90.8137,91.0161,207111.0
2020-05-05 09:45:00,98.92,99.09,98.82,99.07,208010.0,91.0161,91.1725,90.9241,91.1541,208010.0
2020-05-05 09:50:00,99.07,99.21,98.97,99.2,180559.0,91.1541,91.283,91.0621,91.2738,180559.0
2020-05-05 09:55:00,99.21,99.23,99.08,99.14,121508.0,91.283,91.3014,91.1633,91.2185,121508.0
2020-05-05 10:00:00,99.15,99.27,99.0,99.04,135091.0,91.2277,91.3382,91.0897,91.1265,135091.0
2020-05-05 10:05:00,99.04,99.27,98.94,99.24,70811.0,91.1265,91.3382,91.0345,91.3106,70811.0
2020-05-05 10:10:00,99.26,99.28,99.11,99.21,67915.0,91.329,91.3474,91.1909,91.283,67915.0
2020-05-05 10:15:00,99.22,99.42,99.2,99.38,70872.0,91.2922,91.4762,91.2738,91.4394,70872.0
2020-05-05 10:20:00,99.39,99.42,99.24,99.31,75664.0,91.4486,91.4762,91.3106,91.375,75664.0
2020-05-05 10:25:00,99.3,99.44,99.29,99.38,136315.0,91.3658,91.4946,91.3566,91.4394,136315.0
2020-05-05 10:30:00,99.39,99.44,99.27,99.44,111495.0,91.4486,91.4946,91.3382,91.4946,111495.0
2020-05-05 10:35:00,99.45,99.59,99.4,99.58,53213.0,91.5038,91.6326,91.4578,91.6234,53213.0
2020-05-05 10:40:00,99.58,99.68,99.53,99.65,67780.0,91.6234,91.7154,91.5774,91.6878,67780.0
2020-05-05 10:45:00,99.66,99.7,99.49,99.62,93378.0,91.697,91.7338,91.5406,91.6602,93378.0
2020-05-05 10:50:00,99.62,99.66,99.53,99.61,115190.0,91.6602,91.697,91.5774,91.651,115190.0
2020-05-05 10:55:00,99.62,99.64,99.53,99.62,90378.0,91.6602,91.6786,91.5774,91.6602,90378.0
2020-05-05 11:00:00,99.63,99.72,99.59,99.66,74568.0,91.6694,91.7522,91.6326,91.697,74568.0
2020-05-05 11:05:00,99.65,99.71,99.57,99.71,86985.0,91.6878,91.743,91.6142,91.743,86985.0
2020-05-05 11:10:00,99.7,99.76,99.66,99.72,53687.0,91.7338,91.789,91.697,91.7522,53687.0
2020-05-05 11:15:00,99.72,99.89,99.69,99.89,64112.0,91.7522,91.9086,91.7246,91.9086,64112.0
2020-05-05 11:20:00,99.89,100.07,99.88,100.02,99908.0,91.9086,92.0742,91.8994,92.0282,99908.0
2020-05-05 11:25:00,100.01,100.02,99.85,100.01,60868.0,92.019,92.0282,91.8718,92.019,60868.0
2020-05-05 11:30:00,100.02,100.06,99.98,99.99,69043.0,92.0282,92.065,91.9914,92.0006,69043.0
2020-05-05 11:35:00,99.99,100.0,99.92,99.94,96863.0,92.0006,92.0098,91.9362,91.9546,96863.0
2020-05-05 11:40:00,99.94,100.1,99.92,100.05,95399.0,91.9546,92.1018,91.9362,92.0558,95399.0
2020-05-05 11:45:00,100.05,100.05,99.94,99.99,66227.0,92.0558,92.0558,91.9546,92.0006,66227.0
2020-05-05 11:50:00,99.99,100.05,99.92,99.92,73834.0,92.0006,92.0558,91.9362,91.9362,73834.0
2020-05-05 11:55:00,99.93,100.13,99.93,100.1,45862.0,91.9454,92.1294,91.9454,92.1018,45862.0
2020-05-05 12:00:00,100.09,100.16,100.08,100.11,52186.0,92.0926,92.157,92.0834,92.111,52186.0
2020-05-05 12:05:00,100.11,100.2,100.1,100.19,71349.0,92.111,92.1938,92.1018,92.1846,71349.0
2020-05-05 12:10:00,100.19,100.25,100.18,100.2,69048.0,92.1846,92.2399,92.1754,92.1938,69048.0
2020-05-05 12:15:00,100.2,100.27,100.18,100.25,71904.0,92.1938,92.2583,92.1754,92.2399,71904.0
2020-05-05 12:20:00,100.26,100.3,100.2,100.23,65754.0,92.2491,92.2859,92.1938,92.2215,65754.0
2020-05-05 12:25:00,100.23,100.25,100.15,100.16,64932.0,92.2215,92.2399,92.1478,92.157,64932.0
2020-05-05 12:30:00,100.16,100.17,100.07,100.07,63296.0,92.157,92.1662,92.0742,92.0742,63296.0
2020-05-05 12:35:00,100.06,100.12,100.03,100.11,70743.0,92.065,92.1202,92.0374,92.111,70743.0
2020-05-05 12:40:00,100.12,100.13,100.02,100.08,84065.0,92.1202,92.1294,92.0282,92.0834,84065.0
2020-05-05 12:45:00,100.09,100.14,100.08,100.12,49815.0,92.0926,92.1386,92.0834,92.1202,49815.0
2020-05-05 12:50:00,100.12,100.16,100.07,100.14,73212.0,92.1202,92.157,92.0742,92.1386,73212.0
2020-05-05 12:55:00,100.13,100.15,100.06,100.1,51425.0,92.1294,92.1478,92.065,92.1018,51425.0
2020-05-05 13:00:00,100.1,100.16,100.07,100.11,145806.0,92.1018,92.157,92.0742,92.111,145806.0
2020-05-05 13:05:00,100.11,100.23,100.07,100.13,641613.0,92.111,92.2215,92.0742,92.1294,641613.0
2020-05-05 13:10:00,100.13,100.21,100.08,100.19,52846.0,92.1294,92.203,92.0834,92.1846,52846.0
2020-05-05 13:15:00,100.19,100.28,100.18,100.2,104740.0,92.1846,92.2675,92.1754,92.1938,104740.0
2020-05-05 13:20:00,100.2,100.21,100.15,100.21,68491.0,92.1938,92.203,92.1478,92.203,68491.0
2020-05-05 13:25:00,100.22,100.34,100.21,100.32,75433.0,92.2123,92.3227,92.203,92.3043,75433.0
2020-05-05 13:30:00,100.33,100.4,100.33,100.39,82567.0,92.3135,92.3779,92.3135,92.3687,82567.0
2020-05-05 13:35:00,100.39,100.48,100.38,100.48,44102.0,92.3687,92.4515,92.3595,92.4515,44102.0
2020-05-05 13:40:00,100.48,100.53,100.44,100.48,74306.0,92.4515,92.4975,92.4147,92.4515,74306.0
2020-05-05 13:45:00,100.48,100.58,100.47,100.55,40195.0,92.4515,92.5435,92.4423,92.5159,40195.0
2020-05-05 13:50:00,100.55,100.55,100.47,100.49,32187.0,92.5159,92.5159,92.4423,92.4607,32187.0
2020-05-05 13:55:00,100.5,100.5,100.38,100.4,84343.0,92.4699,92.4699,92.3595,92.3779,84343.0
2020-05-05 14:00:00,100.39,100.44,100.34,100.4,44869.0,92.3687,92.4147,92.3227,92.3779,44869.0
2020-05-05 14:05:00,100.4,100.47,100.38,100.43,90951.0,92.3779,92.4423,92.3595,92.4055,90951.0
2020-05-05 14:10:00,100.43,100.56,100.39,100.54,46698.0,92.4055,92.5251,92.3687,92.5067,46698.0
2020-05-05 14:15:00,100.53,100.61,100.49,100.6,63988.0,92.4975,92.5711,92.4607,92.5619,63988.0
2020-05-05 14:20:00,100.6,100.61,100.56,100.56,105856.0,92.5619,92.5711,92.5251,92.5251,105856.0
2020-05-05 14:25:00,100.56,100.58,100.53,100.53,61197.0,92.5251,92.5435,92.4975,92.4975,61197.0
2020-05-05 14:30:00,100.54,100.55,100.4,100.43,76692.0,92.5067,92.5159,92.3779,92.4055,76692.0
2020-05-05 14:35:00,100.44,100.46,100.29,100.3,47054.0,92.4147,92.4331,92.2767,92.2859,47054.0
2020-05-05 14:40:00,100.29,100.34,100.26,100.3,42273.0,92.2767,92.3227,92.2491,92.2859,42273.0
2020-05-05 14:45:00,100.29,100.35,100.26,100.34,66456.0,92.2767,92.3319,92.2491,92.3227,66456.0
2020-05-05 14:50:00,100.35,100.43,100.35,100.42,68778.0,92.3319,92.4055,92.3319,92.3963,68778.0
2020-05-05 14:55:00,100.41,100.6,100.39,100.59,69643.0,92.3871,92.5619,92.3687,92.5527,69643.0
2020-05-05 15:00:00,100.59,100.59,100.5,100.59,83458.0,92.5527,92.5527,92.4699,92.5527,83458.0
2020-05-05 15:05:00,100.59,100.62,100.54,100.58,66336.0,92.5527,92.5803,92.5067,92.5435,66336.0
2020-05-05 15:10:00,100.58,100.59,100.52,100.58,74333.0,92.5435,92.5527,92.4883,92.5435,74333.0
2020-05-05 15:15:00,100.58,100.58,100.27,100.28,166876.0,92.5435,92.5435,92.2583,92.2675,166876.0
2020-05-05 15:20:00,100.28,100.33,100.2,100.28,96583.0,92.2675,92.3135,92.1938,92.2675,96583.0
2020-05-05 15:25:00,100.28,100.32,99.96,100.03,147253.0,92.2675,92.3043,91.973,92.0374,147253.0
2020-05-05 15:30:00,100.03,100.13,99.92,99.98,153297.0,92.0374,92.1294,91.9362,91.9914,153297.0
2020-05-05 15:35:00,99.97,99.97,99.7,99.75,366325.0,91.9822,91.9822,91.7338,91.7798,366325.0
2020-05-05 15:40:00,99.75,99.95,99.67,99.94,135302.0,91.7798,91.9638,91.7062,91.9546,135302.0
2020-05-05 15:45:00,99.93,99.94,99.75,99.92,190123.0,91.9454,91.9546,91.7798,91.9362,190123.0
2020-05-05 15:50:00,99.92,100.15,99.91,100.07,299281.0,91.9362,92.1478,91.927,92.0742,299281.0
2020-05-05 15:55:00,100.06,100.08,99.77,99.86,1227942.0,92.065,92.0834,91.7982,91.881,1227942.0
2020-05-06 09:30:00,100.31,100.49,100.12,100.22,248146.0,92.2951,92.4607,92.1202,92.2123,248146.0
2020-05-06 09:35:00,100.23,100.3,99.93,99.96,106336.0,92.2215,92.2859,91.9454,91.973,106336.0
2020-05-06 09:40:00,99.96,100.0,99.68,99.89,148400.0,91.973,92.0098,91.7154,91.9086,148400.0
2020-05-06 09:45:00,99.9,99.91,99.71,99.74,338060.0,91.9178,91.927,91.743,91.7706,338060.0
2020-05-06 09:50:00,99.74,99.92,99.62,99.62,216397.0,91.7706,91.9362,91.6602,91.6602,216397.0
2020-05-06 09:55:00,99.62,99.67,99.53,99.64,236192.0,91.6602,91.7062,91.5774,91.6786,236192.0
2020-05-06 10:00:00,99.65,99.89,99.61,99.65,222563.0,91.6878,91.9086,91.651,91.6878,222563.0
2020-05-06 10:05:00,99.65,99.78,99.59,99.61,131273.0,91.6878,91.8074,91.6326,91.651,131273.0
2020-05-06 10:10:00,99.61,99.64,99.46,99.51,154281.0,91.651,91.6786,91.513,91.559,154281.0
2020-05-06 10:15:00,99.51,99.74,99.49,99.67,237529.0,91.559,91.7706,91.5406,91.7062,237529.0
2020-05-06 10:20:00,99.68,99.76,99.6,99.76,146809.0,91.7154,91.789,91.6418,91.789,146809.0
2020-05-06 10:25:00,99.74,99.85,99.69,99.8,119940.0,91.7706,91.8718,91.7246,91.8258,119940.0
2020-05-06 10:30:00,99.81,99.9,99.75,99.89,188658.0,91.835,91.9178,91.7798,91.9086,188658.0
2020-05-06 10:35:00,99.89,99.92,99.79,99.86,127770.0,91.9086,91.9362,91.8166,91.881,127770.0
2020-05-06 10:40:00,99.86,100.19,99.8,100.18,206262.0,91.881,92.1846,91.8258,92.1754,206262.0
2020-05-06 10:45:00,100.17,100.37,100.17,100.33,128579.0,92.1662,92.3503,92.1662,92.3135,128579.0
2020-05-06 10:50:00,100.31,100.35,100.23,100.25,113745.0,92.2951,92.3319,92.2215,92.2399,113745.0
2020-05-06 10:55:00,100.24,100.32,100.2,100.29,116304.0,92.2307,92.3043,92.1938,92.2767,116304.0
2020-05-06 11:00:00,100.3,100.41,100.28,100.34,88498.0,92.2859,92.3871,92.2675,92.3227,88498.0
2020-05-06 11:05:00,100.34,100.37,100.17,100.29,123947.0,92.3227,92.3503,92.1662,92.2767,123947.0
2020-05-06 11:10:00,100.28,100.37,100.13,100.2,115551.0,92.2675,92.3503,92.1294,92.1938,115551.0
2020-05-06 11:15:00,100.2,100.22,100.06,100.13,120005.0,92.1938,92.2123,92.065,92.1294,120005.0
2020-05-06 11:20:00,100.14,100.16,99.89,99.89,153778.0,92.1386,92.157,91.9086,91.9086,153778.0
2020-05-06 11:25:00,99.9,100.09,99.84,100.08,92764.0,91.9178,92.0926,91.8626,92.0834,92764.0
2020-05-06 11:30:00,100.08,100.12,100.02,100.05,129282.0,92.0834,92.1202,92.0282,92.0558,129282.0
2020-05-06 11:35:00,100.05,100.26,100.02,100.24,100237.0,92.0558,92.2491,92.0282,92.2307,100237.0
2020-05-06 11:40:00,100.23,100.28,100.05,100.07,71139.0,92.2215,92.2675,92.0558,92.0742,71139.0
2020-05-06 11:45:00,100.07,100.16,100.02,100.03,68220.0,92.0742,92.157,92.0282,92.0374,68220.0
2020-05-06 11:50:00,100.03,100.03,99.88,99.97,92840.0,92.0374,92.0374,91.8994,91.9822,92840.0
2020-05-06 11:55:00,99.97,100.07,99.95,100.04,82711.0,91.9822,92.0742,91.9638,92.0466,82711.0
2020-05-06 12:00:00,100.03,100.15,99.97,100.14,41470.0,92.0374,92.1478,91.9822,92.1386,41470.0
2020-05-06 12:05:00,100.12,100.12,99.97,100.02,43839.0,92.1202,92.1202,91.9822,92.0282,43839.0
2020-05-06 12:10:00,100.02,100.06,99.93,99.97,45244.0,92.0282,92.065,91.9454,91.9822,45244.0
2020-05-06 12:15:00,99.99,100.19,99.97,100.18,46658.0,92.0006,92.1846,91.9822,92.1754,46658.0
2020-05-06 12:20:00,100.18,100.19,100.03,100.14,36640.0,92.1754,92.1846,92.0374,92.1386,36640.0
2020-05-06 12:25:00,100.14,100.2,100.07,100.15,55006.0,92.1386,92.1938,92.0742,92.1478,55006.0
2020-05-06 12:30:00,100.15,100.22,100.12,100.14,38153.0,92.1478,92.2123,92.1202,92.1386,38153.0
2020-05-06 12:35:00,100.12,100.16,100.08,100.12,37259.0,92.1202,92.157,92.0834,92.1202,37259.0
2020-05-06 12:40:00,100.12,100.14,100.0,100.03,42961.0,92.1202,92.1386,92.0098,92.0374,42961.0
2020-05-06 12:45:00,100.03,100.19,100.03,100.16,62112.0,92.0374,92.1846,92.0374,92.157,62112.0
2020-05-06 12:50:00,100.16,100.21,100.11,100.11,39541.0,92.157,92.203,92.111,92.111,39541.0
2020-05-06 12:55:00,100.11,100.18,100.05,100.05,139251.0,92.111,92.1754,92.0558,92.0558,139251.0
2020-05-06 13:00:00,100.06,100.11,99.96,100.04,49038.0,92.065,92.111,91.973,92.0466,49038.0
2020-05-06 13:05:00,100.04,100.08,100.0,100.04,54790.0,92.0466,92.0834,92.0098,92.0466,54790.0
2020-05-06 13:10:00,100.04,100.07,100.0,100.05,45089.0,92.0466,92.0742,92.0098,92.0558,45089.0
2020-05-06 13:15:00,100.05,100.16,100.04,100.16,29800.0,92.0558,92.157,92.0466,92.157,29800.0
2020-05-06 13:20:00,100.15,100.19,99.94,100.06,89031.0,92.1478,92.1846,91.9546,92.065,89031.0
2020-05-06 13:25:00,100.08,100.22,100.05,100.2,44552.0,92.0834,92.2123,92.0558,92.1938,44552.0
2020-05-06 13:30:00,100.2,100.25,100.17,100.2,50621.0,92.1938,92.2399,92.1662,92.1938,50621.0
2020-05-06 13:35:00,100.2,100.27,100.15,100.23,92043.0,92.1938,92.2583,92.1478,92.2215,92043.0
2020-05-06 13:40:00,100.23,100.24,100.18,100.23,34113.0,92.2215,92.2307,92.1754,92.2215,34113.0
2020-05-06 13:45:00,100.23,100.31,100.19,100.21,51778.0,92.2215,92.2951,92.1846,92.203,51778.0
2020-05-06 13:50:00,100.22,100.25,100.17,100.19,54173.0,92.2123,92.2399,92.1662,92.1846,54173.0
2020-05-06 13:55:00,100.2,100.2,100.11,100.12,54408.0,92.1938,92.1938,92.111,92.1202,54408.0
2020-05-06 14:00:00,100.12,100.12,99.91,100.01,89444.0,92.1202,92.1202,91.927,92.019,89444.0
2020-05-06 14:05:00,99.98,99.98,99.86,99.87,51738.0,91.9914,91.9914,91.881,91.8902,51738.0
2020-05-06 14:10:00,99.86,99.88,99.65,99.67,45815.0,91.881,91.8994,91.6878,91.7062,45815.0
2020-05-06 14:15:00,99.68,99.81,99.68,99.79,43642.0,91.7154,91.835,91.7154,91.8166,43642.0
2020-05-06 14:20:00,99.78,99.9,99.78,99.87,54821.0,91.8074,91.9178,91.8074,91.8902,54821.0
2020-05-06 14:25:00,99.87,99.9,99.67,99.67,65493.0,91.8902,91.9178,91.7062,91.7062,65493.0
2020-05-06 14:30:00,99.66,99.86,99.58,99.82,95361.0,91.697,91.881,91.6234,91.8442,95361.0
2020-05-06 14:35:00,99.79,99.82,99.73,99.76,64203.0,91.8166,91.8442,91.7614,91.789,64203.0
2020-05-06 14:40:00,99.77,99.8,99.66,99.78,61688.0,91.7982,91.8258,91.697,91.8074,61688.0
2020-05-06 14:45:00,99.77,99.89,99.76,99.86,49252.0,91.7982,91.9086,91.789,91.881,49252.0
2020-05-06 14:50:00,99.86,99.91,99.84,99.9,65967.0,91.881,91.927,91.8626,91.9178,65967.0
2020-05-06 14:55:00,99.9,99.92,99.7,99.71,78208.0,91.9178,91.9362,91.7338,91.743,78208.0
2020-05-06 15:00:00,99.72,99.79,99.62,99.68,79964.0,91.7522,91.8166,91.6602,91.7154,79964.0
2020-05-06 15:05:00,99.7,99.8,99.66,99.79,60903.0,91.7338,91.8258,91.697,91.8166,60903.0
2020-05-06 15:10:00,99.78,99.81,99.7,99.76,130400.0,91.8074,91.835,91.7338,91.789,130400.0
2020-05-06 15:15:00,99.75,99.83,99.69,99.77,85097.0,91.7798,91.8534,91.7246,91.7982,85097.0
2020-05-06 15:20:00,99.78,99.82,99.71,99.73,44451.0,91.8074,91.8442,91.743,91.7614,44451.0
2020-05-06 15:25:00,99.74,99.77,99.63,99.65,81791.0,91.7706,91.7982,91.6694,91.6878,81791.0
2020-05-06 15:30:00,99.66,99.66,99.34,99.34,173705.0,91.697,91.697,91.4026,91.4026,173705.0
2020-05-06 15:35:00,99.34,99.4,99.23,99.27,95570.0,91.4026,91.4578,91.3014,91.3382,95570.0
2020-05-06 15:40:00,99.28,99.32,99.14,99.32,84198.0,91.3474,91.3842,91.2185,91.3842,84198.0
2020-05-06 15:45:00,99.32,99.33,99.02,99.02,132842.0,91.3842,91.3934,91.1081,91.1081,132842.0
2020-05-06 15:50:00,99.02,99.19,98.91,99.13,281729.0,91.1081,91.2645,91.0069,91.2093,281729.0
2020-05-06 15:55:00,99.13,99.14,98.87,98.88,449982.0,91.2093,91.2185,90.9701,90.9793,449982.0
2020-05-07 09:30:00,99.8,99.93,99.26,99.35,359427.0,91.8258,91.9454,91.329,91.4118,359427.0
2020-05-07 09:35:00,99.35,99.49,99.17,99.47,272569.0,91.4118,91.5406,91.2461,91.5222,272569.0
2020-05-07 09:40:00,99.47,99.56,99.41,99.5,209174.0,91.5222,91.605,91.467,91.5498,209174.0
2020-05-07 09:45:00,99.5,99.51,99.32,99.37,194890.0,91.5498,91.559,91.3842,91.4302,194890.0
2020-05-07 09:50:00,99.37,99.53,99.35,99.48,141553.0,91.4302,91.5774,91.4118,91.5314,141553.0
2020-05-07 09:55:00,99.48,99.52,99.35,99.38,165296.0,91.5314,91.5682,91.4118,91.4394,165296.0
2020-05-07 10:00:00,99.38,99.39,99.25,99.31,118735.0,91.4394,91.4486,91.3198,91.375,118735.0
2020-05-07 10:05:00,99.31,99.36,99.21,99.26,178360.0,91.375,91.421,91.283,91.329,178360.0
2020-05-07 10:10:00,99.26,99.28,99.02,99.12,130063.0,91.329,91.3474,91.1081,91.2001,130063.0
2020-05-07 10:15:00,99.13,99.24,99.08,99.2,125900.0,91.2093,91.3106,91.1633,91.2738,125900.0
2020-05-07 10:20:00,99.21,99.28,99.16,99.21,113094.0,91.283,91.3474,91.2369,91.283,113094.0
2020-05-07 10:25:00,99.2,99.3,99.17,99.2,123435.0,91.2738,91.3658,91.2461,91.2738,123435.0
2020-05-07 10:30:00,99.2,99.26,99.19,99.2,107734.0,91.2738,91.329,91.2645,91.2738,107734.0
2020-05-07 10:35:00,99.21,99.22,99.05,99.07,103464.0,91.283,91.2922,91.1357,91.1541,103464.0
2020-05-07 10:40:00,99.07,99.31,99.07,99.14,86025.0,91.1541,91.375,91.1541,91.2185,86025.0
2020-05-07 10:45:00,99.14,99.18,98.95,98.95,86689.0,91.2185,91.2553,91.0437,91.0437,86689.0
2020-05-07 10:50:00,98.95,99.01,98.9,98.93,74718.0,91.0437,91.0989,90.9977,91.0253,74718.0
2020-05-07 10:55:00,98.93,98.98,98.88,98.94,96849.0,91.0253,91.0713,90.9793,91.0345,96849.0
2020-05-07 11:00:00,98.95,98.98,98.85,98.93,219700.0,91.0437,91.0713,90.9517,91.0253,219700.0
2020-05-07 11:05:00,98.93,98.99,98.9,98.92,245901.0,91.0253,91.0805,90.9977,91.0161,245901.0
2020-05-07 11:10:00,98.93,99.1,98.92,99.07,121656.0,91.0253,91.1817,91.0161,91.1541,121656.0
2020-05-07 11:15:00,99.08,99.17,99.05,99.15,208497.0,91.1633,91.2461,91.1357,91.2277,208497.0
2020-05-07 11:20:00,99.16,99.18,99.11,99.15,87560.0,91.2369,91.2553,91.1909,91.2277,87560.0
2020-05-07 11:25:00,99.16,99.22,99.1,99.19,90084.0,91.2369,91.2922,91.1817,91.2645,90084.0
2020-05-07 11:30:00,99.2,99.31,99.16,99.25,64694.0,91.2738,91.375,91.2369,91.3198,64694.0
2020-05-07 11:35:00,99.25,99.33,99.25,99.25,60720.0,91.3198,91.3934,91.3198,91.3198,60720.0
2020-05-07 11:40:00,99.26,99.62,99.26,99.6,115550.0,91.329,91.6602,91.329,91.6418,115550.0
2020-05-07 11:45:00,99.59,99.72,99.51,99.56,90002.0,91.6326,91.7522,91.559,91.605,90002.0
2020-05-07 11:50:00,99.56,99.57,99.46,99.5,34598.0,91.605,91.6142,91.513,91.5498,34598.0
2020-05-07 11:55:00,99.49,99.55,99.46,99.49,57483.0,91.5406,91.5958,91.513,91.5406,57483.0
2020-05-07 12:00:00,99.49,99.61,99.47,99.48,57587.0,91.5406,91.651,91.5222,91.5314,57587.0
2020-05-07 12:05:00,99.49,99.59,99.49,99.59,32661.0,91.5406,91.6326,91.5406,91.6326,32661.0
2020-05-07 12:10:00,99.58,99.6,99.54,99.56,40923.0,91.6234,91.6418,91.5866,91.605,40923.0
2020-05-07 12:15:00,99.57,99.68,99.56,99.64,68897.0,91.6142,91.7154,91.605,91.6786,68897.0
2020-05-07 12:20:00,99.65,99.69,99.55,99.59,32337.0,91.6878,91.7246,91.5958,91.6326,32337.0
2020-05-07 12:25:00,99.59,99.71,99.56,99.56,35009.0,91.6326,91.743,91.605,91.605,35009.0
2020-05-07 12:30:00,99.56,99.6,99.47,99.5,142901.0,91.605,91.6418,91.5222,91.5498,142901.0
2020-05-07 12:35:00,99.5,99.58,99.49,99.56,91830.0,91.5498,91.6234,91.5406,91.605,91830.0
2020-05-07 12:40:00,99.56,99.64,99.56,99.61,58272.0,91.605,91.6786,91.605,91.651,58272.0
2020-05-07 12:45:00,99.61,99.69,99.6,99.65,88839.0,91.651,91.7246,91.6418,91.6878,88839.0
2020-05-07 12:50:00,99.66,99.69,99.63,99.68,44362.0,91.697,91.7246,91.6694,91.7154,44362.0
2020-05-07 12:55:00,99.69,99.72,99.66,99.72,69044.0,91.7246,91.7522,91.697,91.7522,69044.0
2020-05-07 13:00:00,99.71,99.74,99.68,99.7,44091.0,91.743,91.7706,91.7154,91.7338,44091.0
2020-05-07 13:05:00,99.71,99.75,99.68,99.74,58726.0,91.743,91.7798,91.7154,91.7706,58726.0
2020-05-07 13:10:00,99.73,99.75,99.7,99.72,43303.0,91.7614,91.7798,91.7338,91.7522,43303.0
2020-05-07 13:15:00,99.72,99.72,99.6,99.6,71750.0,91.7522,91.7522,91.6418,91.6418,71750.0
2020-05-07 13:20:00,99.6,99.65,99.56,99.56,52149.0,91.6418,91.6878,91.605,91.605,52149.0
2020-05-07 13:25:00,99.55,99.58,99.47,99.5,60029.0,91.5958,91.6234,91.5222,91.5498,60029.0
2020-05-07 13:30:00,99.51,99.59,99.51,99.56,27242.0,91.559,91.6326,91.559,91.605,27242.0
2020-05-07 13:35:00,99.56,99.58,99.45,99.45,36819.0,91.605,91.6234,91.5038,91.5038,36819.0
2020-05-07 13:40:00,99.46,99.5,99.4,99.45,48691.0,91.513,91.5498,91.4578,91.5038,48691.0
2020-05-07 13:45:00,99.45,99.5,99.4,99.41,36088.0,91.5038,91.5498,91.4578,91.467,36088.0
2020-05-07 13:50:00,99.42,99.44,99.26,99.31,74056.0,91.4762,91.4946,91.329,91.375,74056.0
2020-05-07 13:55:00,99.31,99.32,99.27,99.31,68702.0,91.375,91.3842,91.3382,91.375,68702.0
2020-05-07 14:00:00,99.31,99.32,99.24,99.26,89909.0,91.375,91.3842,91.3106,91.329,89909.0
2020-05-07 14:05:00,99.26,99.31,99.23,99.24,57418.0,91.329,91.375,91.3014,91.3106,57418.0
2020-05-07 14:10:00,99.23,99.37,99.22,99.35,91249.0,91.3014,91.4302,91.2922,91.4118,91249.0
2020-05-07 14:15:00,99.36,99.37,99.29,99.29,46857.0,91.421,91.4302,91.3566,91.3566,46857.0
2020-05-07 14:20:00,99.3,99.31,99.21,99.24,86027.0,91.3658,91.375,91.283,91.3106,86027.0
2020-05-07 14:25:00,99.23,99.28,99.2,99.28,77386.0,91.3014,91.3474,91.2738,91.3474,77386.0
2020-05-07 14:30:00,99.27,99.29,99.18,99.2,40210.0,91.3382,91.3566,91.2553,91.2738,40210.0
2020-05-07 14:35:00,99.19,99.25,99.18,99.23,84460.0,91.2645,91.3198,91.2553,91.3014,84460.0
2020-05-07 14:40:00,99.23,99.23,99.07,99.1,76766.0,91.3014,91.3014,91.1541,91.1817,76766.0
2020-05-07 14:45:00,99.11,99.18,99.06,99.17,62888.0,91.1909,91.2553,91.1449,91.2461,62888.0
2020-05-07 14:50:00,99.18,99.28,99.11,99.23,79335.0,91.2553,91.3474,91.1909,91.3014,79335.0
2020-05-07 14:55:00,99.23,99.32,99.21,99.32,73851.0,91.3014,91.3842,91.283,91.3842,73851.0
2020-05-07 15:00:00,99.31,99.38,99.13,99.33,153442.0,91.375,91.4394,91.2093,91.3934,153442.0
2020-05-07 15:05:00,99.33,99.46,99.31,99.45,131477.0,91.3934,91.513,91.375,91.5038,131477.0
2020-05-07 15:10:00,99.45,99.47,99.25,99.26,69730.0,91.5038,91.5222,91.3198,91.329,69730.0
2020-05-07 15:15:00,99.25,99.28,99.0,99.07,123354.0,91.3198,91.3474,91.0897,91.1541,123354.0
2020-05-07 15:20:00,99.05,99.18,99.03,99.16,111577.0,91.1357,91.2553,91.1173,91.2369,111577.0
2020-05-07 15:25:00,99.16,99.2,99.13,99.18,75688.0,91.2369,91.2738,91.2093,91.2553,75688.0
2020-05-07 15:30:00,99.18,99.21,99.0,99.17,129598.0,91.2553,91.283,91.0897,91.2461,129598.0
2020-05-07 15:35:00,99.16,99.2,99.03,99.07,107813.0,91.2369,91.2738,91.1173,91.1541,107813.0
2020-05-07 15:40:00,99.06,99.1,98.94,99.0,124266.0,91.1449,91.1817,91.0345,91.0897,124266.0
2020-05-07 15:45:00,99.0,99.12,98.9,98.9,162167.0,91.0897,91.2001,90.9977,90.9977,162167.0
2020-05-07 15:50:00,98.9,99.11,98.84,98.92,330289.0,90.9977,91.1909,90.9425,91.0161,330289.0
2020-05-07 15:55:00,98.91,98.92,98.77,98.9,448941.0,91.0069,91.0161,90.8781,90.9977,448941.0
2020-05-08 09:30:00,99.92,100.0,99.54,99.63,417489.0,91.9362,92.0098,91.5866,91.6694,417489.0
2020-05-08 09:35:00,99.61,99.62,99.3,99.36,283930.0,91.651,91.6602,91.3658,91.421,283930.0
2020-05-08 09:40:00,99.36,99.51,99.32,99.38,199587.0,91.421,91.559,91.3842,91.4394,199587.0
2020-05-08 09:45:00,99.38,99.54,99.37,99.47,225292.0,91.4394,91.5866,91.4302,91.5222,225292.0
2020-05-08 09:50:00,99.47,99.47,99.26,99.28,283400.0,91.5222,91.5222,91.329,91.3474,283400.0
2020-05-08 09:55:00,99.28,99.42,99.28,99.42,93172.0,91.3474,91.4762,91.3474,91.4762,93172.0
2020-05-08 10:00:00,99.43,99.54,99.41,99.42,115302.0,91.4854,91.5866,91.467,91.4762,115302.0
2020-05-08 10:05:00,99.42,99.45,99.32,99.4,86577.0,91.4762,91.5038,91.3842,91.4578,86577.0
2020-05-08 10:10:00,99.4,99.42,99.31,99.32,115984.0,91.4578,91.4762,91.375,91.3842,115984.0
2020-05-08 10:15:00,99.33,99.47,99.25,99.46,112085.0,91.3934,91.5222,91.3198,91.513,112085.0
2020-05-08 10:20:00,99.45,99.47,99.31,99.33,56360.0,91.5038,91.5222,91.375,91.3934,56360.0
2020-05-08 10:25:00,99.34,99.46,99.32,99.43,74574.0,91.4026,91.513,91.3842,91.4854,74574.0
2020-05-08 10:30:00,99.44,99.45,99.38,99.44,72954.0,91.4946,91.5038,91.4394,91.4946,72954.0
2020-05-08 10:35:00,99.44,99.53,99.43,99.49,67096.0,91.4946,91.5774,91.4854,91.5406,67096.0
2020-05-08 10:40:00,99.49,99.5,99.28,99.29,103600.0,91.5406,91.5498,91.3474,91.3566,103600.0
2020-05-08 10:45:00,99.3,99.31,99.23,99.25,215223.0,91.3658,91.375,91.3014,91.3198,215223.0
2020-05-08 10:50:00,99.25,99.34,99.22,99.26,120898.0,91.3198,91.4026,91.2922,91.329,120898.0
2020-05-08 10:55:00,99.25,99.36,99.21,99.35,72758.0,91.3198,91.421,91.283,91.4118,72758.0
2020-05-08 11:00:00,99.34,99.4,99.26,99.35,153453.0,91.4026,91.4578,91.329,91.4118,153453.0
2020-05-08 11:05:00,99.35,99.45,99.35,99.42,50386.0,91.4118,91.5038,91.4118,91.4762,50386.0
2020-05-08 11:10:00,99.41,99.47,99.39,99.45,46915.0,91.467,91.5222,91.4486,91.5038,46915.0
2020-05-08 11:15:00,99.45,99.53,99.44,99.5,77752.0,91.5038,91.5774,91.4946,91.5498,77752.0
2020-05-08 11:20:00,99.5,99.59,99.46,99.58,69331.0,91.5498,91.6326,91.513,91.6234,69331.0
2020-05-08 11:25:00,99.58,99.64,99.57,99.63,54399.0,91.6234,91.6786,91.6142,91.6694,54399.0
2020-05-08 11:30:00,99.63,99.72,99.61,99.66,149909.0,91.6694,91.7522,91.651,91.697,149909.0
2020-05-08 11:35:00,99.65,99.72,99.65,99.67,49660.0,91.6878,91.7522,91.6878,91.7062,49660.0
2020-05-08 11:40:00,99.68,99.77,99.67,99.74,75476.0,91.7154,91.7982,91.7062,91.7706,75476.0
2020-05-08 11:45:00,99.73,99.75,99.68,99.69,33828.0,91.7614,91.7798,91.7154,91.7246,33828.0
2020-05-08 11:50:00,99.69,99.7,99.61,99.65,64707.0,91.7246,91.7338,91.651,91.6878,64707.0
2020-05-08 11:55:00,99.65,99.72,99.61,99.61,51913.0,91.6878,91.7522,91.651,91.651,51913.0
2020-05-08 12:00:00,99.62,99.68,99.61,99.66,45348.0,91.6602,91.7154,91.651,91.697,45348.0
2020-05-08 12:05:00,99.66,99.73,99.63,99.64,52046.0,91.697,91.7614,91.6694,91.6786,52046.0
2020-05-08 12:10:00,99.64,99.66,99.59,99.63,46677.0,91.6786,91.697,91.6326,91.6694,46677.0
2020-05-08 12:15:00,99.63,99.66,99.57,99.62,29260.0,91.6694,91.697,91.6142,91.6602,29260.0
2020-05-08 12:20:00,99.62,99.66,99.59,99.65,31258.0,91.6602,91.697,91.6326,91.6878,31258.0
2020-05-08 12:25:00,99.65,99.71,99.64,99.7,28601.0,91.6878,91.743,91.6786,91.7338,28601.0
2020-05-08 12:30:00,99.7,99.77,99.67,99.69,31058.0,91.7338,91.7982,91.7062,91.7246,31058.0
2020-05-08 12:35:00,99.69,99.7,99.64,99.7,36533.0,91.7246,91.7338,91.6786,91.7338,36533.0
2020-05-08 12:40:00,99.69,99.73,99.68,99.69,78730.0,91.7246,91.7614,91.7154,91.7246,78730.0
2020-05-08 12:45:00,99.69,99.7,99.59,99.59,37680.0,91.7246,91.7338,91.6326,91.6326,37680.0
2020-05-08 12:50:00,99.6,99.64,99.6,99.63,38158.0,91.6418,91.6786,91.6418,91.6694,38158.0
2020-05-08 12:55:00,99.64,99.66,99.61,99.63,51371.0,91.6786,91.697,91.651,91.6694,51371.0
2020-05-08 13:00:00,99.63,99.65,99.6,99.62,96103.0,91.6694,91.6878,91.6418,91.6602,96103.0
2020-05-08 13:05:00,99.63,99.63,99.44,99.47,134317.0,91.6694,91.6694,91.4946,91.5222,134317.0
2020-05-08 13:10:00,99.48,99.52,99.48,99.51,61826.0,91.5314,91.5682,91.5314,91.559,61826.0
2020-05-08 13:15:00,99.5,99.5,99.39,99.41,118736.0,91.5498,91.5498,91.4486,91.467,118736.0
2020-05-08 13:20:00,99.41,99.45,99.4,99.41,89792.0,91.467,91.5038,91.4578,91.467,89792.0
2020-05-08 13:25:00,99.42,99.43,99.34,99.36,64181.0,91.4762,91.4854,91.4026,91.421,64181.0
2020-05-08 13:30:00,99.37,99.41,99.32,99.39,74498.0,91.4302,91.467,91.3842,91.4486,74498.0
2020-05-08 13:35:00,99.39,99.4,99.31,99.36,75069.0,91.4486,91.4578,91.375,91.421,75069.0
2020-05-08 13:40:00,99.37,99.37,99.21,99.27,114254.0,91.4302,91.4302,91.283,91.3382,114254.0
2020-05-08 13:45:00,99.27,99.3,99.15,99.18,115952.0,91.3382,91.3658,91.2277,91.2553,115952.0
2020-05-08 13:50:00,99.18,99.24,99.16,99.19,83953.0,91.2553,91.3106,91.2369,91.2645,83953.0
2020-05-08 13:55:00,99.19,99.24,99.18,99.2,111096.0,91.2645,91.3106,91.2553,91.2738,111096.0
2020-05-08 14:00:00,99.21,99.21,99.14,99.14,86392.0,91.283,91.283,91.2185,91.2185,86392.0
2020-05-08 14:05:00,99.15,99.22,99.13,99.19,90009.0,91.2277,91.2922,91.2093,91.2645,90009.0
2020-05-08 14:10:00,99.19,99.24,99.18,99.22,80734.0,91.2645,91.3106,91.2553,91.2922,80734.0
2020-05-08 14:15:00,99.22,99.25,99.17,99.18,119181.0,91.2922,91.3198,91.2461,91.2553,119181.0
2020-05-08 14:20:00,99.18,99.21,99.16,99.18,49667.0,91.2553,91.283,91.2369,91.2553,49667.0
2020-05-08 14:25:00,99.19,99.24,99.17,99.2,71375.0,91.2645,91.3106,91.2461,91.2738,71375.0
2020-05-08 14:30:00,99.21,99.24,99.18,99.2,35521.0,91.283,91.3106,91.2553,91.2738,35521.0
2020-05-08 14:35:00,99.2,99.21,99.1,99.12,51609.0,91.2738,91.283,91.1817,91.2001,51609.0
2020-05-08 14:40:00,99.12,99.2,99.12,99.19,128063.0,91.2001,91.2738,91.2001,91.2645,128063.0
2020-05-08 14:45:00,99.19,99.25,99.18,99.23,142507.0,91.2645,91.3198,91.2553,91.3014,142507.0
2020-05-08 14:50:00,99.23,99.28,99.18,99.2,95975.0,91.3014,91.3474,91.2553,91.2738,95975.0
2020-05-08 14:55:00,99.19,99.29,99.18,99.27,99176.0,91.2645,91.3566,91.2553,91.3382,99176.0
2020-05-08 15:00:00,99.28,99.37,99.26,99.34,107093.0,91.3474,91.4302,91.329,91.4026,107093.0
2020-05-08 15:05:00,99.35,99.37,99.31,99.31,123550.0,91.4118,91.4302,91.375,91.375,123550.0
2020-05-08 15:10:00,99.31,99.32,99.18,99.23,163558.0,91.375,91.3842,91.2553,91.3014,163558.0
2020-05-08 15:15:00,99.23,99.28,99.21,99.25,100198.0,91.3014,91.3474,91.283,91.3198,100198.0
2020-05-08 15:20:00,99.25,99.31,99.21,99.31,88043.0,91.3198,91.375,91.283,91.375,88043.0
2020-05-08 15:25:00,99.3,99.37,99.29,99.33,75920.0,91.3658,91.4302,91.3566,91.3934,75920.0
2020-05-08 15:30:00,99.34,99.47,99.3,99.43,173614.0,91.4026,91.5222,91.3658,91.4854,173614.0
2020-05-08 15:35:00,99.42,99.46,99.39,99.42,158996.0,91.4762,91.513,91.4486,91.4762,158996.0
2020-05-08 15:40:00,99.42,99.48,99.38,99.42,262753.0,91.4762,91.5314,91.4394,91.4762,262753.0
2020-05-08 15:45:00,99.41,99.48,99.32,99.43,336156.0,91.467,91.5314,91.3842,91.4854,336156.0
2020-05-08 15:50:00,99.42,99.67,99.42,99.53,421618.0,91.4762,91.7062,91.4762,91.5774,421618.0
2020-05-08 15:55:00,99.54,99.54,99.29,99.37,719674.0,91.5866,91.5866,91.3566,91.4302,719674.0
2020-05-11 09:30:00,99.0,99.39,99.0,99.39,272748.0,91.0897,91.4486,91.0897,91.4486,272748.0
2020-05-11 09:35:00,99.4,99.84,99.37,99.83,253015.0,91.4578,91.8626,91.4302,91.8534,253015.0
2020-05-11 09:40:00,99.83,99.92,99.79,99.8,189373.0,91.8534,91.9362,91.8166,91.8258,189373.0
2020-05-11 09:45:00,99.81,99.95,99.77,99.85,244621.0,91.835,91.9638,91.7982,91.8718,244621.0
2020-05-11 09:50:00,99.85,99.9,99.73,99.76,244156.0,91.8718,91.9178,91.7614,91.789,244156.0
2020-05-11 09:55:00,99.77,99.83,99.68,99.74,188867.0,91.7982,91.8534,91.7154,91.7706,188867.0
2020-05-11 10:00:00,99.73,100.1,99.73,100.08,276732.0,91.7614,92.1018,91.7614,92.0834,276732.0
2020-05-11 10:05:00,100.07,100.17,100.05,100.14,246927.0,92.0742,92.1662,92.0558,92.1386,246927.0
2020-05-11 10:10:00,100.14,100.25,100.1,100.1,122913.0,92.1386,92.2399,92.1018,92.1018,122913.0
2020-05-11 10:15:00,100.1,100.12,99.99,100.04,116527.0,92.1018,92.1202,92.0006,92.0466,116527.0
2020-05-11 10:20:00,100.04,100.19,100.02,100.11,106089.0,92.0466,92.1846,92.0282,92.111,106089.0
2020-05-11 10:25:00,100.11,100.14,99.93,99.99,101040.0,92.111,92.1386,91.9454,92.0006,101040.0
2020-05-11 10:30:00,99.99,100.08,99.91,100.05,129671.0,92.0006,92.0834,91.927,92.0558,129671.0
2020-05-11 10:35:00,100.04,100.12,99.84,100.02,195883.0,92.0466,92.1202,91.8626,92.0282,195883.0
2020-05-11 10:40:00,100.02,100.11,99.97,100.1,103511.0,92.0282,92.111,91.9822,92.1018,103511.0
2020-05-11 10:45:00,100.08,100.26,100.08,100.23,123226.0,92.0834,92.2491,92.0834,92.2215,123226.0
2020-05-11 10:50:00,100.22,100.23,100.12,100.16,91731.0,92.2123,92.2215,92.1202,92.157,91731.0
2020-05-11 10:55:00,100.15,100.17,100.05,100.13,164165.0,92.1478,92.1662,92.0558,92.1294,164165.0
2020-05-11 11:00:00,100.13,100.29,100.12,100.2,61483.0,92.1294,92.2767,92.1202,92.1938,61483.0
2020-05-11 11:05:00,100.19,100.19,100.1,100.14,60040.0,92.1846,92.1846,92.1018,92.1386,60040.0
2020-05-11 11:10:00,100.13,100.17,99.98,100.03,50410.0,92.1294,92.1662,91.9914,92.0374,50410.0
2020-05-11 11:15:00,100.03,100.15,99.98,100.12,62654.0,92.0374,92.1478,91.9914,92.1202,62654.0
2020-05-11 11:20:00,100.11,100.15,100.06,100.13,54289.0,92.111,92.1478,92.065,92.1294,54289.0
2020-05-11 11:25:00,100.12,100.28,100.08,100.26,41602.0,92.1202,92.2675,92.0834,92.2491,41602.0
2020-05-11 11:30:00,100.26,100.32,100.22,100.26,132641.0,92.2491,92.3043,92.2123,92.2491,132641.0
2020-05-11 11:35:00,100.26,100.3,100.2,100.23,70885.0,92.2491,92.2859,92.1938,92.2215,70885.0
2020-05-11 11:40:00,100.23,100.25,100.16,100.25,60201.0,92.2215,92.2399,92.157,92.2399,60201.0
2020-05-11 11:45:00,100.25,100.36,100.24,100.26,283327.0,92.2399,92.3411,92.2307,92.2491,283327.0
2020-05-11 11:50:00,100.26,100.27,100.14,100.24,123041.0,92.2491,92.2583,92.1386,92.2307,123041.0
2020-05-11 11:55:00,100.24,100.34,100.21,100.31,367374.0,92.2307,92.3227,92.203,92.2951,367374.0
2020-05-11 12:00:00,100.31,100.35,100.19,100.24,147761.0,92.2951,92.3319,92.1846,92.2307,147761.0
2020-05-11 12:05:00,100.24,100.35,100.21,100.35,89700.0,92.2307,92.3319,92.203,92.3319,89700.0
2020-05-11 12:10:00,100.35,100.38,100.32,100.38,57284.0,92.3319,92.3595,92.3043,92.3595,57284.0
2020-05-11 12:15:00,100.37,100.45,100.34,100.43,89776.0,92.3503,92.4239,92.3227,92.4055,89776.0
2020-05-11 12:20:00,100.42,100.55,100.41,100.54,119978.0,92.3963,92.5159,92.3871,92.5067,119978.0
2020-05-11 12:25:00,100.53,100.6,100.5,100.57,286959.0,92.4975,92.5619,92.4699,92.5343,286959.0
2020-05-11 12:30:00,100.56,100.73,100.53,100.73,108119.0,92.5251,92.6815,92.4975,92.6815,108119.0
2020-05-11 12:35:00,100.74,100.8,100.71,100.75,199448.0,92.6907,92.7459,92.6631,92.6999,199448.0
2020-05-11 12:40:00,100.75,100.8,100.72,100.79,177811.0,92.6999,92.7459,92.6723,92.7367,177811.0
2020-05-11 12:45:00,100.79,100.81,100.69,100.72,82615.0,92.7367,92.7551,92.6447,92.6723,82615.0
2020-05-11 12:50:00,100.72,100.86,100.71,100.84,68140.0,92.6723,92.8011,92.6631,92.7827,68140.0
2020-05-11 12:55:00,100.84,100.87,100.79,100.85,123545.0,92.7827,92.8103,92.7367,92.7919,123545.0
2020-05-11 13:00:00,100.84,100.98,100.8,100.94,102926.0,92.7827,92.9115,92.7459,92.8747,102926.0
2020-05-11 13:05:00,100.93,101.1,100.92,101.1,70226.0,92.8655,93.0219,92.8563,93.0219,70226.0
2020-05-11 13:10:00,101.1,101.11,101.04,101.04,81854.0,93.0219,93.0311,92.9667,92.9667,81854.0
2020-05-11 13:15:00,101.05,101.12,101.03,101.12,53962.0,92.9759,93.0403,92.9575,93.0403,53962.0
2020-05-11 13:20:00,101.12,101.15,101.08,101.1,72311.0,93.0403,93.0679,93.0035,93.0219,72311.0
2020-05-11 13:25:00,101.1,101.16,101.08,101.13,100492.0,93.0219,93.0771,93.0035,93.0495,100492.0
2020-05-11 13:30:00,101.12,101.18,101.12,101.13,104319.0,93.0403,93.0955,93.0403,93.0495,104319.0
2020-05-11 13:35:00,101.12,101.24,101.11,101.18,149293.0,93.0403,93.1508,93.0311,93.0955,149293.0
2020-05-11 13:40:00,101.17,101.19,101.06,101.08,111763.0,93.0863,93.1047,92.9851,93.0035,111763.0
2020-05-11 13:45:00,101.06,101.1,101.01,101.03,105581.0,92.9851,93.0219,92.9391,92.9575,105581.0
2020-05-11 13:50:00,101.03,101.07,100.95,100.98,110114.0,92.9575,92.9943,92.8839,92.9115,110114.0
2020-05-11 13:55:00,100.99,101.03,100.88,100.9,94106.0,92.9207,92.9575,92.8195,92.8379,94106.0
2020-05-11 14:00:00,100.9,100.95,100.77,100.79,94475.0,92.8379,92.8839,92.7183,92.7367,94475.0
2020-05-11 14:05:00,100.78,100.81,100.71,100.79,118971.0,92.7275,92.7551,92.6631,92.7367,118971.0
2020-05-11 14:10:00,100.79,100.79,100.71,100.78,68154.0,92.7367,92.7367,92.6631,92.7275,68154.0
2020-05-11 14:15:00,100.77,100.87,100.76,100.85,132734.0,92.7183,92.8103,92.7091,92.7919,132734.0
2020-05-11 14:20:00,100.86,100.92,100.84,100.89,74002.0,92.8011,92.8563,92.7827,92.8287,74002.0
2020-05-11 14:25:00,100.89,100.93,100.74,100.83,141507.0,92.8287,92.8655,92.6907,92.7735,141507.0
2020-05-11 14:30:00,100.84,100.97,100.82,100.93,61505.0,92.7827,92.9023,92.7643,92.8655,61505.0
2020-05-11 14:35:00,100.94,101.03,100.94,101.0,73022.0,92.8747,92.9575,92.8747,92.9299,73022.0
2020-05-11 14:40:00,101.01,101.06,100.98,101.04,78383.0,92.9391,92.9851,92.9115,92.9667,78383.0
2020-05-11 14:45:00,101.04,101.1,101.01,101.08,112365.0,92.9667,93.0219,92.9391,93.0035,112365.0
2020-05-11 14:50:00,101.08,101.19,101.06,101.15,100369.0,93.0035,93.1047,92.9851,93.0679,100369.0
2020-05-11 14:55:00,101.15,101.18,101.13,101.13,92247.0,93.0679,93.0955,93.0495,93.0495,92247.0
2020-05-11 15:00:00,101.14,101.33,101.13,101.29,164146.0,93.0587,93.2336,93.0495,93.1968,164146.0
2020-05-11 15:05:00,101.29,101.31,101.22,101.28,140492.0,93.1968,93.2152,93.1323,93.1876,140492.0
2020-05-11 15:10:00,101.28,101.31,101.15,101.18,120540.0,93.1876,93.2152,93.0679,93.0955,120540.0
2020-05-11 15:15:00,101.17,101.28,101.13,101.2,189530.0,93.0863,93.1876,93.0495,93.1139,189530.0
2020-05-11 15:20:00,101.2,101.22,101.14,101.15,200847.0,93.1139,93.1323,93.0587,93.0679,200847.0
2020-05-11 15:25:00,101.15,101.25,101.07,101.16,623477.0,93.0679,93.16,92.9943,93.0771,623477.0
2020-05-11 15:30:00,101.15,101.21,101.04,101.12,262526.0,93.0679,93.1231,92.9667,93.0403,262526.0
2020-05-11 15:35:00,101.11,101.27,101.08,101.27,355119.0,93.0311,93.1784,93.0035,93.1784,355119.0
2020-05-11 15:40:00,101.27,101.31,101.18,101.29,632680.0,93.1784,93.2152,93.0955,93.1968,632680.0
2020-05-11 15:45:00,101.3,101.38,101.14,101.17,442614.0,93.206,93.2796,93.0587,93.0863,442614.0
2020-05-11 15:50:00,101.16,101.33,101.07,101.3,551998.0,93.0771,93.2336,92.9943,93.206,551998.0
2020-05-11 15:55:00,101.28,101.35,101.08,101.11,1031465.0,93.1876,93.252,93.0035,93.0311,1031465.0
2020-05-12 09:30:00,101.71,101.8,101.45,101.59,345153.0,93.5832,93.666,93.344,93.4728,345153.0
2020-05-12 09:35:00,101.6,101.62,101.03,101.07,295920.0,93.482,93.5004,92.9575,92.9943,295920.0
2020-05-12 09:40:00,101.08,101.35,101.03,101.21,263338.0,93.0035,93.252,92.9575,93.1231,263338.0
2020-05-12 09:45:00,101.22,101.42,101.21,101.39,224576.0,93.1323,93.3164,93.1231,93.2888,224576.0
2020-05-12 09:50:00,101.39,101.42,101.14,101.21,217508.0,93.2888,93.3164,93.0587,93.1231,217508.0
2020-05-12 09:55:00,101.22,101.29,101.16,101.25,183265.0,93.1323,93.1968,93.0771,93.16,183265.0
2020-05-12 10:00:00,101.27,101.42,101.22,101.36,218187.0,93.1784,93.3164,93.1323,93.2612,218187.0
2020-05-12 10:05:00,101.36,101.37,101.23,101.35,127771.0,93.2612,93.2704,93.1415,93.252,127771.0
2020-05-12 10:10:00,101.36,101.42,101.22,101.29,70072.0,93.2612,93.3164,93.1323,93.1968,70072.0
2020-05-12 10:15:00,101.29,101.35,101.22,101.27,119180.0,93.1968,93.252,93.1323,93.1784,119180.0
2020-05-12 10:20:00,101.27,101.38,101.23,101.37,128357.0,93.1784,93.2796,93.1415,93.2704,128357.0
2020-05-12 10:25:00,101.36,101.43,101.16,101.22,110561.0,93.2612,93.3256,93.0771,93.1323,110561.0
2020-05-12 10:30:00,101.23,101.36,101.17,101.28,94627.0,93.1415,93.2612,93.0863,93.1876,94627.0
2020-05-12 10:35:00,101.27,101.45,101.24,101.38,113101.0,93.1784,93.344,93.1508,93.2796,113101.0
2020-05-12 10:40:00,101.38,101.43,101.32,101.39,139602.0,93.2796,93.3256,93.2244,93.2888,139602.0
2020-05-12 10:45:00,101.38,101.4,101.21,101.27,134869.0,93.2796,93.298,93.1231,93.1784,134869.0
2020-05-12 10:50:00,101.27,101.44,101.27,101.44,59665.0,93.1784,93.3348,93.1784,93.3348,59665.0
2020-05-12 10:55:00,101.43,101.57,101.37,101.56,71372.0,93.3256,93.4544,93.2704,93.4452,71372.0
2020-05-12 11:00:00,101.57,101.61,101.51,101.59,63381.0,93.4544,93.4912,93.3992,93.4728,63381.0
2020-05-12 11:05:00,101.59,101.63,101.53,101.63,73073.0,93.4728,93.5096,93.4176,93.5096,73073.0
2020-05-12 11:10:00,101.62,101.68,101.61,101.62,56357.0,93.5004,93.5556,93.4912,93.5004,56357.0
2020-05-12 11:15:00,101.62,101.67,101.59,101.63,68189.0,93.5004,93.5464,93.4728,93.5096,68189.0
2020-05-12 11:20:00,101.63,101.74,101.58,101.67,56472.0,93.5096,93.6108,93.4636,93.5464,56472.0
2020-05-12 11:25:00,101.67,101.77,101.6,101.64,118544.0,93.5464,93.6384,93.482,93.5188,118544.0
2020-05-12 11:30:00,101.64,101.71,101.45,101.47,60963.0,93.5188,93.5832,93.344,93.3624,60963.0
2020-05-12 11:35:00,101.47,101.56,101.44,101.48,54272.0,93.3624,93.4452,93.3348,93.3716,54272.0
2020-05-12 11:40:00,101.48,101.48,101.41,101.44,45372.0,93.3716,93.3716,93.3072,93.3348,45372.0
2020-05-12 11:45:00,101.44,101.46,101.34,101.39,52525.0,93.3348,93.3532,93.2428,93.2888,52525.0
2020-05-12 11:50:00,101.38,101.47,101.38,101.41,66326.0,93.2796,93.3624,93.2796,93.3072,66326.0
2020-05-12 11:55:00,101.41,101.56,101.4,101.52,62575.0,93.3072,93.4452,93.298,93.4084,62575.0
2020-05-12 12:00:00,101.53,101.61,101.48,101.6,46188.0,93.4176,93.4912,93.3716,93.482,46188.0
2020-05-12 12:05:00,101.59,101.59,101.47,101.48,69521.0,93.4728,93.4728,93.3624,93.3716,69521.0
2020-05-12 12:10:00,101.48,101.48,101.34,101.4,46256.0,93.3716,93.3716,93.2428,93.298,46256.0
2020-05-12 12:15:00,101.4,101.46,101.33,101.46,43534.0,93.298,93.3532,93.2336,93.3532,43534.0
2020-05-12 12:20:00,101.46,101.49,101.37,101.46,53194.0,93.3532,93.3808,93.2704,93.3532,53194.0
2020-05-12 12:25:00,101.45,101.55,101.44,101.54,43593.0,93.344,93.436,93.3348,93.4268,43593.0
2020-05-12 12:30:00,101.54,101.6,101.46,101.51,56548.0,93.4268,93.482,93.3532,93.3992,56548.0
2020-05-12 12:35:00,101.51,101.55,101.47,101.54,61978.0,93.3992,93.436,93.3624,93.4268,61978.0
2020-05-12 12:40:00,101.54,101.54,101.45,101.49,37823.0,93.4268,93.4268,93.344,93.3808,37823.0
2020-05-12 12:45:00,101.49,101.54,101.44,101.47,40877.0,93.3808,93.4268,93.3348,93.3624,40877.0
2020-05-12 12:50:00,101.46,101.48,101.41,101.43,32862.0,93.3532,93.3716,93.3072,93.3256,32862.0
2020-05-12 12:55:00,101.43,101.77,101.42,101.47,6888362.0,93.3256,93.6384,93.3164,93.3624,6888362.0
2020-05-12 13:00:00,101.46,101.47,101.26,101.3,86422.0,93.3532,93.3624,93.1692,93.206,86422.0
2020-05-12 13:05:00,101.3,101.38,101.3,101.33,75427.0,93.206,93.2796,93.206,93.2336,75427.0
2020-05-12 13:10:00,101.33,101.33,101.09,101.13,86040.0,93.2336,93.2336,93.0127,93.0495,86040.0
2020-05-12 13:15:00,101.12,101.14,100.98,101.0,93970.0,93.0403,93.0587,92.9115,92.9299,93970.0
2020-05-12 13:20:00,101.0,101.04,100.89,100.9,80354.0,92.9299,92.9667,92.8287,92.8379,80354.0
2020-05-12 13:25:00,100.89,101.04,100.88,101.0,81698.0,92.8287,92.9667,92.8195,92.9299,81698.0
2020-05-12 13:30:00,101.0,101.08,100.97,101.04,120692.0,92.9299,93.0035,92.9023,92.9667,120692.0
2020-05-12 13:35:00,101.05,101.19,101.02,101.16,98733.0,92.9759,93.1047,92.9483,93.0771,98733.0
2020-05-12 13:40:00,101.16,101.2,101.1,101.17,93031.0,93.0771,93.1139,93.0219,93.0863,93031.0
2020-05-12 13:45:00,101.17,101.25,101.16,101.21,120900.0,93.0863,93.16,93.0771,93.1231,120900.0
2020-05-12 13:50:00,101.21,101.21,101.15,101.19,263816.0,93.1231,93.1231,93.0679,93.1047,263816.0
2020-05-12 13:55:00,101.2,101.23,101.19,101.22,118324.0,93.1139,93.1415,93.1047,93.1323,118324.0
2020-05-12 14:00:00,101.22,101.28,101.14,101.18,96232.0,93.1323,93.1876,93.0587,93.0955,96232.0
2020-05-12 14:05:00,101.18,101.24,101.16,101.18,169949.0,93.0955,93.1508,93.0771,93.0955,169949.0
2020-05-12 14:10:00,101.18,101.18,101.05,101.06,120144.0,93.0955,93.0955,92.9759,92.9851,120144.0
2020-05-12 14:15:00,101.05,101.08,100.95,101.03,117488.0,92.9759,93.0035,92.8839,92.9575,117488.0
2020-05-12 14:20:00,101.02,101.15,101.02,101.13,107370.0,92.9483,93.0679,92.9483,93.0495,107370.0
2020-05-12 14:25:00,101.13,101.18,101.1,101.15,211829.0,93.0495,93.0955,93.0219,93.0679,211829.0
2020-05-12 14:30:00,101.15,101.15,101.0,101.08,65390.0,93.0679,93.0679,92.9299,93.0035,65390.0
2020-05-12 14:35:00,101.07,101.22,101.0,101.18,132203.0,92.9943,93.1323,92.9299,93.0955,132203.0
2020-05-12 14:40:00,101.17,101.2,100.95,101.07,255695.0,93.0863,93.1139,92.8839,92.9943,255695.0
2020-05-12 14:45:00,101.07,101.12,101.02,101.07,51973.0,92.9943,93.0403,92.9483,92.9943,51973.0
2020-05-12 14:50:00,101.08,101.23,101.06,101.22,232326.0,93.0035,93.1415,92.9851,93.1323,232326.0
2020-05-12 14:55:00,101.21,101.24,101.14,101.16,64193.0,93.1231,93.1508,93.0587,93.0771,64193.0
2020-05-12 15:00:00,101.16,101.17,101.01,101.05,134581.0,93.0771,93.0863,92.9391,92.9759,134581.0
2020-05-12 15:05:00,101.05,101.11,100.96,100.96,86612.0,92.9759,93.0311,92.8931,92.8931,86612.0
2020-05-12 15:10:00,100.97,100.97,100.76,100.77,161971.0,92.9023,92.9023,92.7091,92.7183,161971.0
2020-05-12 15:15:00,100.77,100.89,100.7,100.7,158835.0,92.7183,92.8287,92.6539,92.6539,158835.0
2020-05-12 15:20:00,100.69,100.72,100.47,100.48,100226.0,92.6447,92.6723,92.4423,92.4515,100226.0
2020-05-12 15:25:00,100.48,100.58,100.47,100.49,136720.0,92.4515,92.5435,92.4423,92.4607,136720.0
2020-05-12 15:30:00,100.49,100.57,100.41,100.46,229396.0,92.4607,92.5343,92.3871,92.4331,229396.0
2020-05-12 15:35:00,100.46,100.49,100.27,100.36,152592.0,92.4331,92.4607,92.2583,92.3411,152592.0
2020-05-12 15:40:00,100.36,100.36,99.97,100.02,224648.0,92.3411,92.3411,91.9822,92.0282,224648.0
2020-05-12 15:45:00,100.02,100.14,99.92,99.93,320270.0,92.0282,92.1386,91.9362,91.9454,320270.0
2020-05-12 15:50:00,99.92,100.0,99.79,99.91,469710.0,91.9362,92.0098,91.8166,91.927,469710.0
2020-05-12 15:55:00,99.92,100.01,99.57,99.57,1029625.0,91.9362,92.019,91.6142,91.6142,1029625.0
2020-05-13 09:30:00,99.45,99.78,99.14,99.22,354981.0,91.5038,91.8074,91.2185,91.2922,354981.0
2020-05-13 09:35:00,99.22,99.44,99.01,99.43,436889.0,91.2922,91.4946,91.0989,91.4854,436889.0
2020-05-13 09:40:00,99.43,99.44,99.02,99.02,167975.0,91.4854,91.4946,91.1081,91.1081,167975.0
2020-05-13 09:45:00,99.02,99.47,98.99,99.44,270767.0,91.1081,91.5222,91.0805,91.4946,270767.0
2020-05-13 09:50:00,99.43,99.6,99.36,99.49,127594.0,91.4854,91.6418,91.421,91.5406,127594.0
2020-05-13 09:55:00,99.49,99.61,99.37,99.52,115666.0,91.5406,91.651,91.4302,91.5682,115666.0
2020-05-13 10:00:00,99.52,99.76,99.44,99.73,213166.0,91.5682,91.789,91.4946,91.7614,213166.0
2020-05-13 10:05:00,99.74,99.86,99.68,99.68,140518.0,91.7706,91.881,91.7154,91.7154,140518.0
2020-05-13 10:10:00,99.69,99.7,99.54,99.58,154192.0,91.7246,91.7338,91.5866,91.6234,154192.0
2020-05-13 10:15:00,99.57,99.6,99.45,99.49,161948.0,91.6142,91.6418,91.5038,91.5406,161948.0
2020-05-13 10:20:00,99.48,99.56,99.4,99.47,180032.0,91.5314,91.605,91.4578,91.5222,180032.0
2020-05-13 10:25:00,99.47,99.92,99.42,99.86,261359.0,91.5222,91.9362,91.4762,91.881,261359.0
2020-05-13 10:30:00,99.86,100.17,99.82,100.12,168922.0,91.881,92.1662,91.8442,92.1202,168922.0
2020-05-13 10:35:00,100.13,100.22,100.06,100.1,133037.0,92.1294,92.2123,92.065,92.1018,133037.0
2020-05-13 10:40:00,100.11,100.16,100.01,100.02,120444.0,92.111,92.157,92.019,92.0282,120444.0
2020-05-13 10:45:00,100.02,100.1,99.95,100.06,140742.0,92.0282,92.1018,91.9638,92.065,140742.0
2020-05-13 10:50:00,100.07,100.08,99.91,99.98,65792.0,92.0742,92.0834,91.927,91.9914,65792.0
2020-05-13 10:55:00,99.97,99.99,99.74,99.78,74337.0,91.9822,92.0006,91.7706,91.8074,74337.0
2020-05-13 11:00:00,99.79,99.84,99.7,99.77,155826.0,91.8166,91.8626,91.7338,91.7982,155826.0
2020-05-13 11:05:00,99.77,99.77,99.57,99.69,95732.0,91.7982,91.7982,91.6142,91.7246,95732.0
2020-05-13 11:10:00,99.7,99.85,99.69,99.85,65062.0,91.7338,91.8718,91.7246,91.8718,65062.0
2020-05-13 11:15:00,99.84,99.88,99.54,99.56,95388.0,91.8626,91.8994,91.5866,91.605,95388.0
2020-05-13 11:20:00,99.57,99.6,99.32,99.38,88796.0,91.6142,91.6418,91.3842,91.4394,88796.0
2020-05-13 11:25:00,99.38,99.51,99.3,99.51,123538.0,91.4394,91.559,91.3658,91.559,123538.0
2020-05-13 11:30:00,99.51,99.58,99.31,99.34,192794.0,91.559,91.6234,91.375,91.4026,192794.0
2020-05-13 11:35:00,99.36,99.38,99.09,99.23,143991.0,91.421,91.4394,91.1725,91.3014,143991.0
2020-05-13 11:40:00,99.23,99.28,98.97,99.01,138689.0,91.3014,91.3474,91.0621,91.0989,138689.0
2020-05-13 11:45:00,99.0,99.01,98.8,98.87,149061.0,91.0897,91.0989,90.9057,90.9701,149061.0
2020-05-13 11:50:00,98.88,98.99,98.66,98.67,184925.0,90.9793,91.0805,90.7769,90.7861,184925.0
2020-05-13 11:55:00,98.66,98.82,98.58,98.79,237515.0,90.7769,90.9241,90.7033,90.8965,237515.0
2020-05-13 12:00:00,98.79,98.88,98.54,98.54,133241.0,90.8965,90.9793,90.6665,90.6665,133241.0
2020-05-13 12:05:00,98.55,98.69,98.48,98.51,153382.0,90.6757,90.8045,90.6113,90.6389,153382.0
2020-05-13 12:10:00,98.53,98.59,98.31,98.36,128221.0,90.6573,90.7125,90.4549,90.5009,128221.0
2020-05-13 12:15:00,98.35,98.39,98.05,98.12,254453.0,90.4917,90.5285,90.2156,90.28,254453.0
2020-05-13 12:20:00,98.11,98.39,98.11,98.31,115027.0,90.2708,90.5285,90.2708,90.4549,115027.0
2020-05-13 12:25:00,98.31,98.42,98.22,98.39,192277.0,90.4549,90.5561,90.3721,90.5285,192277.0
2020-05-13 12:30:00,98.39,98.43,98.18,98.25,107468.0,90.5285,90.5653,90.3353,90.3997,107468.0
2020-05-13 12:35:00,98.26,98.38,98.16,98.35,121733.0,90.4089,90.5193,90.3168,90.4917,121733.0
2020-05-13 12:40:00,98.34,98.38,98.23,98.28,145233.0,90.4825,90.5193,90.3813,90.4273,145233.0
2020-05-13 12:45:00,98.29,98.61,98.29,98.56,204448.0,90.4365,90.7309,90.4365,90.6849,204448.0
2020-05-13 12:50:00,98.56,98.61,98.47,98.53,100689.0,90.6849,90.7309,90.6021,90.6573,100689.0
2020-05-13 12:55:00,98.53,98.57,98.42,98.49,110418.0,90.6573,90.6941,90.5561,90.6205,110418.0
2020-05-13 13:00:00,98.49,98.53,98.24,98.24,126611.0,90.6205,90.6573,90.3905,90.3905,126611.0
2020-05-13 13:05:00,98.25,98.32,98.12,98.16,112397.0,90.3997,90.4641,90.28,90.3168,112397.0
2020-05-13 13:10:00,98.16,98.52,98.16,98.43,92704.0,90.3168,90.6481,90.3168,90.5653,92704.0
2020-05-13 13:15:00,98.43,98.58,98.36,98.5,90474.0,90.5653,90.7033,90.5009,90.6297,90474.0
2020-05-13 13:20:00,98.49,98.49,98.31,98.37,124846.0,90.6205,90.6205,90.4549,90.5101,124846.0
2020-05-13 13:25:00,98.36,98.51,98.3,98.43,115202.0,90.5009,90.6389,90.4457,90.5653,115202.0
2020-05-13 13:30:00,98.43,98.47,98.29,98.31,99090.0,90.5653,90.6021,90.4365,90.4549,99090.0
2020-05-13 13:35:00,98.32,98.49,98.3,98.47,85240.0,90.4641,90.6205,90.4457,90.6021,85240.0
2020-05-13 13:40:00,98.47,98.53,98.36,98.46,106511.0,90.6021,90.6573,90.5009,90.5929,106511.0
2020-05-13 13:45:00,98.46,98.62,98.39,98.56,89173.0,90.5929,90.7401,90.5285,90.6849,89173.0
2020-05-13 13:50:00,98.57,98.57,98.39,98.42,91020.0,90.6941,90.6941,90.5285,90.5561,91020.0
2020-05-13 13:55:00,98.43,98.49,98.41,98.48,73540.0,90.5653,90.6205,90.5469,90.6113,73540.0
2020-05-13 14:00:00,98.47,98.55,98.34,98.35,96999.0,90.6021,90.6757,90.4825,90.4917,96999.0
2020-05-13 14:05:00,98.36,98.65,98.35,98.64,83108.0,90.5009,90.7677,90.4917,90.7585,83108.0
2020-05-13 14:10:00,98.63,98.83,98.59,98.64,108623.0,90.7493,90.9333,90.7125,90.7585,108623.0
2020-05-13 14:15:00,98.64,98.78,98.59,98.59,86432.0,90.7585,90.8873,90.7125,90.7125,86432.0
2020-05-13 14:20:00,98.58,98.64,98.41,98.43,78485.0,90.7033,90.7585,90.5469,90.5653,78485.0
2020-05-13 14:25:00,98.43,98.46,98.27,98.28,91814.0,90.5653,90.5929,90.4181,90.4273,91814.0
2020-05-13 14:30:00,98.28,98.33,98.18,98.19,83811.0,90.4273,90.4733,90.3353,90.3445,83811.0
2020-05-13 14:35:00,98.18,98.31,98.14,98.16,76859.0,90.3353,90.4549,90.2984,90.3168,76859.0
2020-05-13 14:40:00,98.15,98.18,98.01,98.02,72137.0,90.3076,90.3353,90.1788,90.188,72137.0
2020-05-13 14:45:00,98.02,98.24,98.01,98.17,94484.0,90.188,90.3905,90.1788,90.326,94484.0
2020-05-13 14:50:00,98.16,98.22,98.07,98.11,92518.0,90.3168,90.3721,90.234,90.2708,92518.0
2020-05-13 14:55:00,98.11,98.15,97.95,97.97,129141.0,90.2708,90.3076,90.1236,90.142,129141.0
2020-05-13 15:00:00,97.97,98.5,97.97,98.48,280997.0,90.142,90.6297,90.142,90.6113,280997.0
2020-05-13 15:05:00,98.47,98.47,98.08,98.18,190988.0,90.6021,90.6021,90.2432,90.3353,190988.0
2020-05-13 15:10:00,98.19,98.28,98.05,98.11,130349.0,90.3445,90.4273,90.2156,90.2708,130349.0
2020-05-13 15:15:00,98.1,98.18,98.01,98.17,117789.0,90.2616,90.3353,90.1788,90.326,117789.0
2020-05-13 15:20:00,98.17,98.21,97.76,97.76,175771.0,90.326,90.3629,89.9488,89.9488,175771.0
2020-05-13 15:25:00,97.78,98.03,97.71,97.98,198717.0,89.9672,90.1972,89.9028,90.1512,198717.0
2020-05-13 15:30:00,97.97,98.21,97.88,98.16,166291.0,90.142,90.3629,90.0592,90.3168,166291.0
2020-05-13 15:35:00,98.15,98.27,98.08,98.16,310454.0,90.3076,90.4181,90.2432,90.3168,310454.0
2020-05-13 15:40:00,98.17,98.33,98.17,98.22,160676.0,90.326,90.4733,90.326,90.3721,160676.0
2020-05-13 15:45:00,98.21,98.51,98.07,98.43,206076.0,90.3629,90.6389,90.234,90.5653,206076.0
2020-05-13 15:50:00,98.42,98.69,98.41,98.49,269176.0,90.5561,90.8045,90.5469,90.6205,269176.0
2020-05-13 15:55:00,98.5,98.66,98.35,98.5,354207.0,90.6297,90.7769,90.4917,90.6297,354207.0
2020-05-14 09:30:00,97.59,97.93,97.57,97.88,337562.0,89.7924,90.1052,89.774,90.0592,337562.0
2020-05-14 09:35:00,97.87,98.1,97.82,97.88,249120.0,90.05,90.2616,90.004,90.0592,249120.0
2020-05-14 09:40:00,97.86,97.96,97.78,97.89,199625.0,90.0408,90.1328,89.9672,90.0684,199625.0
2020-05-14 09:45:00,97.9,98.17,97.86,97.97,138387.0,90.0776,90.326,90.0408,90.142,138387.0
2020-05-14 09:50:00,97.97,98.03,97.72,97.8,174633.0,90.142,90.1972,89.912,89.9856,174633.0
2020-05-14 09:55:00,97.79,97.98,97.75,97.88,201960.0,89.9764,90.1512,89.9396,90.0592,201960.0
2020-05-14 10:00:00,97.88,97.88,97.65,97.75,299285.0,90.0592,90.0592,89.8476,89.9396,299285.0
2020-05-14 10:05:00,97.78,97.95,97.73,97.89,205966.0,89.9672,90.1236,89.9212,90.0684,205966.0
2020-05-14 10:10:00,97.89,97.93,97.63,97.66,172173.0,90.0684,90.1052,89.8292,89.8568,172173.0
2020-05-14 10:15:00,97.67,97.77,97.58,97.68,215999.0,89.866,89.958,89.7832,89.8752,215999.0
2020-05-14 10:20:00,97.67,97.84,97.67,97.79,160353.0,89.866,90.0224,89.866,89.9764,160353.0
2020-05-14 10:25:00,97.8,97.88,97.63,97.65,150581.0,89.9856,90.0592,89.8292,89.8476,150581.0
2020-05-14 10:30:00,97.64,97.78,97.62,97.74,171961.0,89.8384,89.9672,89.82,89.9304,171961.0
2020-05-14 10:35:00,97.73,97.97,97.65,97.92,160494.0,89.9212,90.142,89.8476,90.096,160494.0
2020-05-14 10:40:00,97.91,97.96,97.8,97.93,110103.0,90.0868,90.1328,89.9856,90.1052,110103.0
2020-05-14 10:45:00,97.92,98.1,97.75,98.09,163776.0,90.096,90.2616,89.9396,90.2524,163776.0
2020-05-14 10:50:00,98.08,98.08,97.84,97.92,180756.0,90.2432,90.2432,90.0224,90.096,180756.0
2020-05-14 10:55:00,97.92,97.96,97.7,97.8,191450.0,90.096,90.1328,89.8936,89.9856,191450.0
2020-05-14 11:00:00,97.8,97.96,97.79,97.86,228480.0,89.9856,90.1328,89.9764,90.0408,228480.0
2020-05-14 11:05:00,97.86,97.89,97.74,97.74,173759.0,90.0408,90.0684,89.9304,89.9304,173759.0
2020-05-14 11:10:00,97.74,97.91,97.74,97.86,101890.0,89.9304,90.0868,89.9304,90.0408,101890.0
2020-05-14 11:15:00,97.86,98.1,97.86,98.09,194535.0,90.0408,90.2616,90.0408,90.2524,194535.0
2020-05-14 11:20:00,98.08,98.19,97.92,98.02,113155.0,90.2432,90.3445,90.096,90.188,113155.0
2020-05-14 11:25:00,98.05,98.2,97.99,98.2,123681.0,90.2156,90.3537,90.1604,90.3537,123681.0
2020-05-14 11:30:00,98.19,98.36,98.17,98.32,129123.0,90.3445,90.5009,90.326,90.4641,129123.0
2020-05-14 11:35:00,98.34,98.57,98.2,98.21,103629.0,90.4825,90.6941,90.3537,90.3629,103629.0
2020-05-14 11:40:00,98.21,98.29,98.08,98.25,66943.0,90.3629,90.4365,90.2432,90.3997,66943.0
2020-05-14 11:45:00,98.24,98.37,98.18,98.27,62568.0,90.3905,90.5101,90.3353,90.4181,62568.0
2020-05-14 11:50:00,98.24,98.56,98.19,98.5,69384.0,90.3905,90.6849,90.3445,90.6297,69384.0
2020-05-14 11:55:00,98.5,98.51,98.18,98.21,77264.0,90.6297,90.6389,90.3353,90.3629,77264.0
2020-05-14 12:00:00,98.24,98.4,98.13,98.27,92313.0,90.3905,90.5377,90.2892,90.4181,92313.0
2020-05-14 12:05:00,98.24,98.29,98.15,98.26,90484.0,90.3905,90.4365,90.3076,90.4089,90484.0
2020-05-14 12:10:00,98.26,98.46,98.24,98.39,112545.0,90.4089,90.5929,90.3905,90.5285,112545.0
2020-05-14 12:15:00,98.4,98.62,98.38,98.54,74795.0,90.5377,90.7401,90.5193,90.6665,74795.0
2020-05-14 12:20:00,98.54,98.98,98.54,98.95,68371.0,90.6665,91.0713,90.6665,91.0437,68371.0
2020-05-14 12:25:00,98.95,98.95,98.78,98.79,63440.0,91.0437,91.0437,90.8873,90.8965,63440.0
2020-05-14 12:30:00,98.8,98.91,98.78,98.88,141770.0,90.9057,91.0069,90.8873,90.9793,141770.0
2020-05-14 12:35:00,98.86,98.95,98.74,98.78,109858.0,90.9609,91.0437,90.8505,90.8873,109858.0
2020-05-14 12:40:00,98.79,98.82,98.7,98.7,73611.0,90.8965,90.9241,90.8137,90.8137,73611.0
2020-05-14 12:45:00,98.71,98.8,98.67,98.72,56275.0,90.8229,90.9057,90.7861,90.8321,56275.0
2020-05-14 12:50:00,98.73,99.07,98.69,99.07,106288.0,90.8413,91.1541,90.8045,91.1541,106288.0
2020-05-14 12:55:00,99.07,99.24,99.05,99.12,92852.0,91.1541,91.3106,91.1357,91.2001,92852.0
2020-05-14 13:00:00,99.12,99.19,99.06,99.06,87685.0,91.2001,91.2645,91.1449,91.1449,87685.0
2020-05-14 13:05:00,99.06,99.09,98.99,99.05,56540.0,91.1449,91.1725,91.0805,91.1357,56540.0
2020-05-14 13:10:00,99.05,99.13,98.98,99.03,91679.0,91.1357,91.2093,91.0713,91.1173,91679.0
2020-05-14 13:15:00,99.05,99.14,98.99,99.14,92016.0,91.1357,91.2185,91.0805,91.2185,92016.0
2020-05-14 13:20:00,99.14,99.2,99.12,99.16,94789.0,91.2185,91.2738,91.2001,91.2369,94789.0
2020-05-14 13:25:00,99.17,99.36,99.16,99.35,72303.0,91.2461,91.421,91.2369,91.4118,72303.0
2020-05-14 13:30:00,99.34,99.51,99.31,99.35,129578.0,91.4026,91.559,91.375,91.4118,129578.0
2020-05-14 13:35:00,99.35,99.43,99.3,99.34,88905.0,91.4118,91.4854,91.3658,91.4026,88905.0
2020-05-14 13:40:00,99.35,99.37,99.23,99.24,77610.0,91.4118,91.4302,91.3014,91.3106,77610.0
2020-05-14 13:45:00,99.25,99.33,99.2,99.29,74262.0,91.3198,91.3934,91.2738,91.3566,74262.0
2020-05-14 13:50:00,99.3,99.31,99.17,99.24,88483.0,91.3658,91.375,91.2461,91.3106,88483.0
2020-05-14 13:55:00,99.25,99.32,99.08,99.1,75016.0,91.3198,91.3842,91.1633,91.1817,75016.0
2020-05-14 14:00:00,99.11,99.13,98.9,98.95,95734.0,91.1909,91.2093,90.9977,91.0437,95734.0
2020-05-14 14:05:00,98.95,99.04,98.86,99.03,78452.0,91.0437,91.1265,90.9609,91.1173,78452.0
2020-05-14 14:10:00,99.03,99.11,99.01,99.11,60438.0,91.1173,91.1909,91.0989,91.1909,60438.0
2020-05-14 14:15:00,99.12,99.16,99.01,99.1,65252.0,91.2001,91.2369,91.0989,91.1817,65252.0
2020-05-14 14:20:00,99.11,99.2,99.08,99.18,69197.0,91.1909,91.2738,91.1633,91.2553,69197.0
2020-05-14 14:25:00,99.18,99.2,99.11,99.17,50375.0,91.2553,91.2738,91.1909,91.2461,50375.0
2020-05-14 14:30:00,99.18,99.24,98.96,98.98,86911.0,91.2553,91.3106,91.0529,91.0713,86911.0
2020-05-14 14:35:00,98.98,99.01,98.79,98.8,78742.0,91.0713,91.0989,90.8965,90.9057,78742.0
2020-05-14 14:40:00,98.8,98.92,98.66,98.74,127369.0,90.9057,91.0161,90.7769,90.8505,127369.0
2020-05-14 14:45:00,98.74,98.77,98.62,98.67,78945.0,90.8505,90.8781,90.7401,90.7861,78945.0
2020-05-14 14:50:00,98.66,98.83,98.59,98.78,61705.0,90.7769,90.9333,90.7125,90.8873,61705.0
2020-05-14 14:55:00,98.79,98.94,98.73,98.89,69307.0,90.8965,91.0345,90.8413,90.9885,69307.0
2020-05-14 15:00:00,98.89,99.1,98.81,99.1,181127.0,90.9885,91.1817,90.9149,91.1817,181127.0
2020-05-14 15:05:00,99.09,99.25,99.01,99.21,191999.0,91.1725,91.3198,91.0989,91.283,191999.0
2020-05-14 15:10:00,99.2,99.23,99.05,99.18,165154.0,91.2738,91.3014,91.1357,91.2553,165154.0
2020-05-14 15:15:00,99.17,99.34,99.17,99.24,273332.0,91.2461,91.4026,91.2461,91.3106,273332.0
2020-05-14 15:20:00,99.25,99.57,99.21,99.56,195302.0,91.3198,91.6142,91.283,91.605,195302.0
2020-05-14 15:25:00,99.53,99.58,99.45,99.51,148468.0,91.5774,91.6234,91.5038,91.559,148468.0
2020-05-14 15:30:00,99.52,99.59,99.32,99.32,148611.0,91.5682,91.6326,91.3842,91.3842,148611.0
2020-05-14 15:35:00,99.32,99.34,99.16,99.26,216192.0,91.3842,91.4026,91.2369,91.329,216192.0
2020-05-14 15:40:00,99.26,99.39,99.16,99.39,210783.0,91.329,91.4486,91.2369,91.4486,210783.0
2020-05-14 15:45:00,99.39,99.56,99.38,99.5,312883.0,91.4486,91.605,91.4394,91.5498,312883.0
2020-05-14 15:50:00,99.49,99.6,99.46,99.51,292793.0,91.5406,91.6418,91.513,91.559,292793.0
2020-05-14 15:55:00,99.5,99.62,99.28,99.61,468403.0,91.5498,91.6602,91.3474,91.651,468403.0
2020-05-15 09:30:00,99.29,99.6,99.21,99.29,297488.0,91.3566,91.6418,91.283,91.3566,297488.0
2020-05-15 09:35:00,99.3,99.33,99.12,99.31,332149.0,91.3658,91.3934,91.2001,91.375,332149.0
2020-05-15 09:40:00,99.32,99.61,99.31,99.54,309706.0,91.3842,91.651,91.375,91.5866,309706.0
2020-05-15 09:45:00,99.54,99.77,99.46,99.73,137119.0,91.5866,91.7982,91.513,91.7614,137119.0
2020-05-15 09:50:00,99.74,99.99,99.7,99.96,189732.0,91.7706,92.0006,91.7338,91.973,189732.0
2020-05-15 09:55:00,99.96,100.27,99.96,100.26,52410.0,91.973,92.2583,91.973,92.2491,52410.0
2020-05-15 10:00:00,100.26,100.43,100.04,100.05,244464.0,92.2491,92.4055,92.0466,92.0558,244464.0
2020-05-15 10:05:00,100.05,100.18,100.02,100.17,121506.0,92.0558,92.1754,92.0282,92.1662,121506.0
2020-05-15 10:10:00,100.17,100.46,100.12,100.46,144811.0,92.1662,92.4331,92.1202,92.4331,144811.0
2020-05-15 10:15:00,100.47,100.51,100.25,100.26,204121.0,92.4423,92.4791,92.2399,92.2491,204121.0
2020-05-15 10:20:00,100.25,100.27,99.91,99.91,188884.0,92.2399,92.2583,91.927,91.927,188884.0
2020-05-15 10:25:00,99.91,99.98,99.83,99.87,301370.0,91.927,91.9914,91.8534,91.8902,301370.0
2020-05-15 10:30:00,99.86,99.88,99.6,99.61,131790.0,91.881,91.8994,91.6418,91.651,131790.0
2020-05-15 10:35:00,99.6,99.75,99.46,99.65,155514.0,91.6418,91.7798,91.513,91.6878,155514.0
2020-05-15 10:40:00,99.66,99.69,99.54,99.61,131387.0,91.697,91.7246,91.5866,91.651,131387.0
2020-05-15 10:45:00,99.6,99.67,99.53,99.65,96373.0,91.6418,91.7062,91.5774,91.6878,96373.0
2020-05-15 10:50:00,99.65,99.66,99.4,99.42,107180.0,91.6878,91.697,91.4578,91.4762,107180.0
2020-05-15 10:55:00,99.41,99.42,99.29,99.37,71555.0,91.467,91.4762,91.3566,91.4302,71555.0
2020-05-15 11:00:00,99.36,99.37,99.07,99.17,73201.0,91.421,91.4302,91.1541,91.2461,73201.0
2020-05-15 11:05:00,99.16,99.27,99.12,99.23,67916.0,91.2369,91.3382,91.2001,91.3014,67916.0
2020-05-15 11:10:00,99.22,99.33,99.12,99.33,65823.0,91.2922,91.3934,91.2001,91.3934,65823.0
2020-05-15 11:15:00,99.32,99.38,99.29,99.32,86428.0,91.3842,91.4394,91.3566,91.3842,86428.0
2020-05-15 11:20:00,99.32,99.4,99.2,99.38,92954.0,91.3842,91.4578,91.2738,91.4394,92954.0
2020-05-15 11:25:00,99.38,99.47,99.33,99.43,74929.0,91.4394,91.5222,91.3934,91.4854,74929.0
2020-05-15 11:30:00,99.42,99.53,99.38,99.49,80005.0,91.4762,91.5774,91.4394,91.5406,80005.0
2020-05-15 11:35:00,99.49,99.54,99.39,99.43,133602.0,91.5406,91.5866,91.4486,91.4854,133602.0
2020-05-15 11:40:00,99.44,99.54,99.3,99.47,97734.0,91.4946,91.5866,91.3658,91.5222,97734.0
2020-05-15 11:45:00,99.48,99.51,99.35,99.42,65997.0,91.5314,91.559,91.4118,91.4762,65997.0
2020-05-15 11:50:00,99.42,99.49,99.39,99.46,55380.0,91.4762,91.5406,91.4486,91.513,55380.0
2020-05-15 11:55:00,99.47,99.67,99.47,99.67,114897.0,91.5222,91.7062,91.5222,91.7062,114897.0
2020-05-15 12:00:00,99.67,99.84,99.64,99.75,53368.0,91.7062,91.8626,91.6786,91.7798,53368.0
2020-05-15 12:05:00,99.74,99.8,99.72,99.77,84079.0,91.7706,91.8258,91.7522,91.7982,84079.0
2020-05-15 12:10:00,99.77,99.78,99.68,99.69,54032.0,91.7982,91.8074,91.7154,91.7246,54032.0
2020-05-15 12:15:00,99.7,99.75,99.63,99.7,80641.0,91.7338,91.7798,91.6694,91.7338,80641.0
2020-05-15 12:20:00,99.7,99.88,99.69,99.88,78807.0,91.7338,91.8994,91.7246,91.8994,78807.0
2020-05-15 12:25:00,99.87,99.88,99.76,99.78,93855.0,91.8902,91.8994,91.789,91.8074,93855.0
2020-05-15 12:30:00,99.79,99.87,99.7,99.87,54112.0,91.8166,91.8902,91.7338,91.8902,54112.0
2020-05-15 12:35:00,99.88,99.88,99.79,99.86,65306.0,91.8994,91.8994,91.8166,91.881,65306.0
2020-05-15 12:40:00,99.87,99.97,99.77,99.79,242222.0,91.8902,91.9822,91.7982,91.8166,242222.0
2020-05-15 12:45:00,99.78,99.81,99.62,99.7,144454.0,91.8074,91.835,91.6602,91.7338,144454.0
2020-05-15 12:50:00,99.7,99.78,99.66,99.7,95906.0,91.7338,91.8074,91.697,91.7338,95906.0
2020-05-15 12:55:00,99.7,99.71,99.53,99.66,99317.0,91.7338,91.743,91.5774,91.697,99317.0
2020-05-15 13:00:00,99.66,99.91,99.65,99.84,164860.0,91.697,91.927,91.6878,91.8626,164860.0
2020-05-15 13:05:00,99.84,99.91,99.81,99.85,83174.0,91.8626,91.927,91.835,91.8718,83174.0
2020-05-15 13:10:00,99.85,100.05,99.85,100.03,93339.0,91.8718,92.0558,91.8718,92.0374,93339.0
2020-05-15 13:15:00,100.03,100.03,99.87,99.87,47804.0,92.0374,92.0374,91.8902,91.8902,47804.0
2020-05-15 13:20:00,99.86,99.91,99.84,99.88,69779.0,91.881,91.927,91.8626,91.8994,69779.0
2020-05-15 13:25:00,99.88,100.0,99.84,99.96,85230.0,91.8994,92.0098,91.8626,91.973,85230.0
2020-05-15 13:30:00,99.97,99.97,99.78,99.84,148140.0,91.9822,91.9822,91.8074,91.8626,148140.0
2020-05-15 13:35:00,99.83,99.98,99.76,99.81,81909.0,91.8534,91.9914,91.789,91.835,81909.0
2020-05-15 13:40:00,99.82,99.82,99.73,99.76,61556.0,91.8442,91.8442,91.7614,91.789,61556.0
2020-05-15 13:45:00,99.76,99.78,99.56,99.62,412612.0,91.789,91.8074,91.605,91.6602,412612.0
2020-05-15 13:50:00,99.64,99.79,99.61,99.75,57112.0,91.6786,91.8166,91.651,91.7798,57112.0
2020-05-15 13:55:00,99.75,99.84,99.74,99.82,73087.0,91.7798,91.8626,91.7706,91.8442,73087.0
2020-05-15 14:00:00,99.83,100.15,99.82,100.12,103484.0,91.8534,92.1478,91.8442,92.1202,103484.0
2020-05-15 14:05:00,100.12,100.12,100.0,100.0,66895.0,92.1202,92.1202,92.0098,92.0098,66895.0
2020-05-15 14:10:00,100.02,100.14,100.02,100.09,63891.0,92.0282,92.1386,92.0282,92.0926,63891.0
2020-05-15 14:15:00,100.1,100.2,100.09,100.15,74474.0,92.1018,92.1938,92.0926,92.1478,74474.0
2020-05-15 14:20:00,100.18,100.33,100.18,100.29,123754.0,92.1754,92.3135,92.1754,92.2767,123754.0
2020-05-15 14:25:00,100.28,100.34,100.25,100.27,78163.0,92.2675,92.3227,92.2399,92.2583,78163.0
2020-05-15 14:30:00,100.26,100.27,100.0,100.02,104489.0,92.2491,92.2583,92.0098,92.0282,104489.0
2020-05-15 14:35:00,100.02,100.05,99.8,99.88,82409.0,92.0282,92.0558,91.8258,91.8994,82409.0
2020-05-15 14:40:00,99.89,99.98,99.81,99.83,84089.0,91.9086,91.9914,91.835,91.8534,84089.0
2020-05-15 14:45:00,99.82,99.9,99.79,99.89,78201.0,91.8442,91.9178,91.8166,91.9086,78201.0
2020-05-15 14:50:00,99.9,100.02,99.89,99.96,108512.0,91.9178,92.0282,91.9086,91.973,108512.0
2020-05-15 14:55:00,99.97,99.99,99.8,99.83,148537.0,91.9822,92.0006,91.8258,91.8534,148537.0
2020-05-15 15:00:00,99.84,100.11,99.77,100.06,273984.0,91.8626,92.111,91.7982,92.065,273984.0
2020-05-15 15:05:00,100.06,100.16,100.03,100.12,118397.0,92.065,92.157,92.0374,92.1202,118397.0
2020-05-15 15:10:00,100.12,100.14,100.02,100.08,163160.0,92.1202,92.1386,92.0282,92.0834,163160.0
2020-05-15 15:15:00,100.07,100.17,100.02,100.1,184104.0,92.0742,92.1662,92.0282,92.1018,184104.0
2020-05-15 15:20:00,100.12,100.22,100.06,100.1,183762.0,92.1202,92.2123,92.065,92.1018,183762.0
2020-05-15 15:25:00,100.1,100.18,100.01,100.05,192069.0,92.1018,92.1754,92.019,92.0558,192069.0
2020-05-15 15:30:00,100.06,100.14,99.97,100.0,315912.0,92.065,92.1386,91.9822,92.0098,315912.0
2020-05-15 15:35:00,100.0,100.07,99.76,99.83,254394.0,92.0098,92.0742,91.789,91.8534,254394.0
2020-05-15 15:40:00,99.83,99.86,99.69,99.85,296272.0,91.8534,91.881,91.7246,91.8718,296272.0
2020-05-15 15:45:00,99.85,100.23,99.84,100.22,541368.0,91.8718,92.2215,91.8626,92.2123,541368.0
2020-05-15 15:50:00,100.22,100.32,100.14,100.22,812121.0,92.2123,92.3043,92.1386,92.2123,812121.0
2020-05-15 15:55:00,100.21,100.45,100.21,100.4,2171055.0,92.203,92.4239,92.203,92.3779,2171055.0
2020-05-18 09:30:00,102.3,102.61,102.14,102.19,591160.0,94.1261,94.4113,93.9788,94.0248,591160.0
2020-05-18 09:35:00,102.2,102.77,102.08,102.58,602223.0,94.034,94.5585,93.9236,94.3837,602223.0
2020-05-18 09:40:00,102.57,102.75,102.46,102.49,275758.0,94.3745,94.5401,94.2733,94.3009,275758.0
2020-05-18 09:45:00,102.49,102.68,102.23,102.26,198686.0,94.3009,94.4757,94.0616,94.0893,198686.0
2020-05-18 09:50:00,102.26,102.31,101.9,101.92,330668.0,94.0893,94.1353,93.758,93.7764,330668.0
2020-05-18 09:55:00,101.92,102.01,101.79,101.98,132488.0,93.7764,93.8592,93.6568,93.8316,132488.0
2020-05-18 10:00:00,101.98,102.06,101.81,102.01,282816.0,93.8316,93.9052,93.6752,93.8592,282816.0
2020-05-18 10:05:00,102.02,102.06,101.84,101.95,185955.0,93.8684,93.9052,93.7028,93.804,185955.0
2020-05-18 10:10:00,101.94,102.0,101.87,101.99,74978.0,93.7948,93.85,93.7304,93.8408,74978.0
2020-05-18 10:15:00,102.0,102.15,101.96,102.06,106087.0,93.85,93.988,93.8132,93.9052,106087.0
2020-05-18 10:20:00,102.06,102.13,101.98,102.05,145535.0,93.9052,93.9696,93.8316,93.896,145535.0
2020-05-18 10:25:00,102.05,102.13,101.94,101.94,151491.0,93.896,93.9696,93.7948,93.7948,151491.0
2020-05-18 10:30:00,101.94,102.06,101.94,102.0,118022.0,93.7948,93.9052,93.7948,93.85,118022.0
2020-05-18 10:35:00,102.0,102.0,101.85,101.95,101884.0,93.85,93.85,93.712,93.804,101884.0
2020-05-18 10:40:00,101.94,102.09,101.94,102.03,102892.0,93.7948,93.9328,93.7948,93.8776,102892.0
2020-05-18 10:45:00,102.02,102.03,101.8,101.87,68556.0,93.8684,93.8776,93.666,93.7304,68556.0
2020-05-18 10:50:00,101.87,102.04,101.87,101.95,67621.0,93.7304,93.8868,93.7304,93.804,67621.0
2020-05-18 10:55:00,101.95,102.05,101.94,102.01,60044.0,93.804,93.896,93.7948,93.8592,60044.0
2020-05-18 11:00:00,102.02,102.23,102.01,102.19,162376.0,93.8684,94.0616,93.8592,94.0248,162376.0
2020-05-18 11:05:00,102.2,102.26,102.13,102.17,41571.0,94.034,94.0893,93.9696,94.0064,41571.0
2020-05-18 11:10:00,102.17,102.17,102.0,102.02,54655.0,94.0064,94.0064,93.85,93.8684,54655.0
2020-05-18 11:15:00,102.03,102.14,102.02,102.1,75377.0,93.8776,93.9788,93.8684,93.942,75377.0
2020-05-18 11:20:00,102.1,102.19,102.03,102.17,46118.0,93.942,94.0248,93.8776,94.0064,46118.0
2020-05-18 11:25:00,102.17,102.2,101.97,102.01,101779.0,94.0064,94.034,93.8224,93.8592,101779.0
2020-05-18 11:30:00,102.02,102.08,101.99,102.04,175509.0,93.8684,93.9236,93.8408,93.8868,175509.0
2020-05-18 11:35:00,102.04,102.18,102.04,102.13,114759.0,93.8868,94.0156,93.8868,93.9696,114759.0
2020-05-18 11:40:00,102.13,102.31,102.12,102.21,34358.0,93.9696,94.1353,93.9604,94.0432,34358.0
2020-05-18 11:45:00,102.2,102.24,102.14,102.21,59122.0,94.034,94.0708,93.9788,94.0432,59122.0
2020-05-18 11:50:00,102.2,102.24,102.07,102.11,51006.0,94.034,94.0708,93.9144,93.9512,51006.0
2020-05-18 11:55:00,102.11,102.12,101.98,102.04,78397.0,93.9512,93.9604,93.8316,93.8868,78397.0
2020-05-18 12:00:00,102.05,102.05,101.89,101.94,52857.0,93.896,93.896,93.7488,93.7948,52857.0
2020-05-18 12:05:00,101.94,102.04,101.87,101.93,109123.0,93.7948,93.8868,93.7304,93.7856,109123.0
2020-05-18 12:10:00,101.92,101.92,101.84,101.85,67031.0,93.7764,93.7764,93.7028,93.712,67031.0
2020-05-18 12:15:00,101.84,101.93,101.82,101.84,49756.0,93.7028,93.7856,93.6844,93.7028,49756.0
2020-05-18 12:20:00,101.84,101.92,101.81,101.86,55010.0,93.7028,93.7764,93.6752,93.7212,55010.0
2020-05-18 12:25:00,101.87,101.91,101.85,101.9,56653.0,93.7304,93.7672,93.712,93.758,56653.0
2020-05-18 12:30:00,101.9,101.92,101.82,101.83,63145.0,93.758,93.7764,93.6844,93.6936,63145.0
2020-05-18 12:35:00,101.82,101.86,101.77,101.8,42609.0,93.6844,93.7212,93.6384,93.666,42609.0
2020-05-18 12:40:00,101.8,101.81,101.67,101.73,90023.0,93.666,93.6752,93.5464,93.6016,90023.0
2020-05-18 12:45:00,101.73,101.73,101.66,101.69,69896.0,93.6016,93.6016,93.5372,93.5648,69896.0
2020-05-18 12:50:00,101.7,101.75,101.68,101.69,140468.0,93.574,93.62,93.5556,93.5648,140468.0
2020-05-18 12:55:00,101.69,101.73,101.59,101.62,57008.0,93.5648,93.6016,93.4728,93.5004,57008.0
2020-05-18 13:00:00,101.62,101.77,101.59,101.73,55474.0,93.5004,93.6384,93.4728,93.6016,55474.0
2020-05-18 13:05:00,101.74,101.76,101.7,101.75,64579.0,93.6108,93.6292,93.574,93.62,64579.0
2020-05-18 13:10:00,101.75,101.8,101.69,101.8,66116.0,93.62,93.666,93.5648,93.666,66116.0
2020-05-18 13:15:00,101.8,101.83,101.74,101.82,52949.0,93.666,93.6936,93.6108,93.6844,52949.0
2020-05-18 13:20:00,101.81,101.87,101.79,101.86,21835.0,93.6752,93.7304,93.6568,93.7212,21835.0
2020-05-18 13:25:00,101.86,101.91,101.83,101.9,42130.0,93.7212,93.7672,93.6936,93.758,42130.0
2020-05-18 13:30:00,101.9,101.94,101.86,101.9,38592.0,93.758,93.7948,93.7212,93.758,38592.0
2020-05-18 13:35:00,101.9,101.92,101.83,101.85,40529.0,93.758,93.7764,93.6936,93.712,40529.0
2020-05-18 13:40:00,101.85,101.88,101.73,101.74,45568.0,93.712,93.7396,93.6016,93.6108,45568.0
2020-05-18 13:45:00,101.75,101.84,101.7,101.76,51343.0,93.62,93.7028,93.574,93.6292,51343.0
2020-05-18 13:50:00,101.76,101.8,101.73,101.79,62670.0,93.6292,93.666,93.6016,93.6568,62670.0
2020-05-18 13:55:00,101.8,101.83,101.76,101.77,50828.0,93.666,93.6936,93.6292,93.6384,50828.0
2020-05-18 14:00:00,101.77,101.95,101.76,101.91,51863.0,93.6384,93.804,93.6292,93.7672,51863.0
2020-05-18 14:05:00,101.91,101.93,101.85,101.87,53545.0,93.7672,93.7856,93.712,93.7304,53545.0
2020-05-18 14:10:00,101.86,101.91,101.79,101.89,58052.0,93.7212,93.7672,93.6568,93.7488,58052.0
2020-05-18 14:15:00,101.88,101.98,101.87,101.93,67020.0,93.7396,93.8316,93.7304,93.7856,67020.0
2020-05-18 14:20:00,101.93,101.97,101.9,101.96,86681.0,93.7856,93.8224,93.758,93.8132,86681.0
2020-05-18 14:25:00,101.95,102.0,101.92,101.95,117336.0,93.804,93.85,93.7764,93.804,117336.0
2020-05-18 14:30:00,101.94,101.99,101.83,101.86,77167.0,93.7948,93.8408,93.6936,93.7212,77167.0
2020-05-18 14:35:00,101.87,101.89,101.79,101.83,75429.0,93.7304,93.7488,93.6568,93.6936,75429.0
2020-05-18 14:40:00,101.83,101.93,101.8,101.89,238024.0,93.6936,93.7856,93.666,93.7488,238024.0
2020-05-18 14:45:00,101.89,101.89,101.77,101.84,186416.0,93.7488,93.7488,93.6384,93.7028,186416.0
2020-05-18 14:50:00,101.83,101.85,101.68,101.79,104181.0,93.6936,93.712,93.5556,93.6568,104181.0
2020-05-18 14:55:00,101.79,101.79,101.65,101.67,94906.0,93.6568,93.6568,93.528,93.5464,94906.0
2020-05-18 15:00:00,101.67,101.76,101.67,101.71,90811.0,93.5464,93.6292,93.5464,93.5832,90811.0
2020-05-18 15:05:00,101.7,101.71,101.65,101.68,125666.0,93.574,93.5832,93.528,93.5556,125666.0
2020-05-18 15:10:00,101.67,101.68,101.54,101.62,73693.0,93.5464,93.5556,93.4268,93.5004,73693.0
2020-05-18 15:15:00,101.63,101.63,101.51,101.58,301221.0,93.5096,93.5096,93.3992,93.4636,301221.0
2020-05-18 15:20:00,101.57,101.66,101.54,101.59,58226.0,93.4544,93.5372,93.4268,93.4728,58226.0
2020-05-18 15:25:00,101.6,101.7,101.57,101.67,69823.0,93.482,93.574,93.4544,93.5464,69823.0
2020-05-18 15:30:00,101.68,101.78,101.67,101.75,170589.0,93.5556,93.6476,93.5464,93.62,170589.0
2020-05-18 15:35:00,101.75,101.83,101.75,101.81,114562.0,93.62,93.6936,93.62,93.6752,114562.0
2020-05-18 15:40:00,101.82,101.87,101.76,101.76,124758.0,93.6844,93.7304,93.6292,93.6292,124758.0
2020-05-18 15:45:00,101.76,101.84,101.71,101.79,175133.0,93.6292,93.7028,93.5832,93.6568,175133.0
2020-05-18 15:50:00,101.8,101.87,101.48,101.58,348331.0,93.666,93.7304,93.3716,93.4636,348331.0
2020-05-18 15:55:00,101.59,101.61,101.19,101.23,719812.0,93.4728,93.4912,93.1047,93.1415,719812.0
2020-05-19 09:30:00,100.93,100.99,100.77,100.84,279805.0,92.8655,92.9207,92.7183,92.7827,279805.0
2020-05-19 09:35:00,100.85,101.06,100.74,101.06,312775.0,92.7919,92.9851,92.6907,92.9851,312775.0
2020-05-19 09:40:00,101.07,101.23,101.02,101.07,185907.0,92.9943,93.1415,92.9483,92.9943,185907.0
2020-05-19 09:45:00,101.08,101.12,100.91,101.1,367637.0,93.0035,93.0403,92.8471,93.0219,367637.0
2020-05-19 09:50:00,101.09,101.17,100.91,100.94,207425.0,93.0127,93.0863,92.8471,92.8747,207425.0
2020-05-19 09:55:00,100.94,101.21,100.92,101.21,264726.0,92.8747,93.1231,92.8563,93.1231,264726.0
2020-05-19 10:00:00,101.22,101.45,101.22,101.28,194264.0,93.1323,93.344,93.1323,93.1876,194264.0
2020-05-19 10:05:00,101.28,101.43,101.22,101.3,244686.0,93.1876,93.3256,93.1323,93.206,244686.0
2020-05-19 10:10:00,101.29,101.38,101.27,101.28,143072.0,93.1968,93.2796,93.1784,93.1876,143072.0
2020-05-19 10:15:00,101.28,101.31,101.14,101.21,145318.0,93.1876,93.2152,93.0587,93.1231,145318.0
2020-05-19 10:20:00,101.2,101.21,100.99,100.99,104883.0,93.1139,93.1231,92.9207,92.9207,104883.0
2020-05-19 10:25:00,100.99,101.01,100.82,100.97,93291.0,92.9207,92.9391,92.7643,92.9023,93291.0
2020-05-19 10:30:00,100.98,101.09,100.97,101.05,88666.0,92.9115,93.0127,92.9023,92.9759,88666.0
2020-05-19 10:35:00,101.06,101.15,100.96,101.02,83461.0,92.9851,93.0679,92.8931,92.9483,83461.0
2020-05-19 10:40:00,101.01,101.02,100.77,100.79,128585.0,92.9391,92.9483,92.7183,92.7367,128585.0
2020-05-19 10:45:00,100.8,100.83,100.7,100.7,93419.0,92.7459,92.7735,92.6539,92.6539,93419.0
2020-05-19 10:50:00,100.71,100.89,100.7,100.83,81068.0,92.6631,92.8287,92.6539,92.7735,81068.0
2020-05-19 10:55:00,100.84,100.85,100.75,100.82,72643.0,92.7827,92.7919,92.6999,92.7643,72643.0
2020-05-19 11:00:00,100.81,100.81,100.63,100.67,176609.0,92.7551,92.7551,92.5895,92.6263,176609.0
2020-05-19 11:05:00,100.67,100.75,100.61,100.75,91324.0,92.6263,92.6999,92.5711,92.6999,91324.0
2020-05-19 11:10:00,100.74,100.75,100.58,100.62,95177.0,92.6907,92.6999,92.5435,92.5803,95177.0
2020-05-19 11:15:00,100.62,100.72,100.57,100.62,85011.0,92.5803,92.6723,92.5343,92.5803,85011.0
2020-05-19 11:20:00,100.62,100.64,100.52,100.59,61896.0,92.5803,92.5987,92.4883,92.5527,61896.0
2020-05-19 11:25:00,100.58,100.58,100.46,100.51,61166.0,92.5435,92.5435,92.4331,92.4791,61166.0
2020-05-19 11:30:00,100.5,100.51,100.36,100.45,273201.0,92.4699,92.4791,92.3411,92.4239,273201.0
2020-05-19 11:35:00,100.45,100.49,100.36,100.47,98048.0,92.4239,92.4607,92.3411,92.4423,98048.0
2020-05-19 11:40:00,100.48,100.62,100.45,100.54,85521.0,92.4515,92.5803,92.4239,92.5067,85521.0
2020-05-19 11:45:00,100.55,100.65,100.54,100.59,89435.0,92.5159,92.6079,92.5067,92.5527,89435.0
2020-05-19 11:50:00,100.6,100.68,100.55,100.59,68334.0,92.5619,92.6355,92.5159,92.5527,68334.0
2020-05-19 11:55:00,100.6,100.64,100.46,100.55,79803.0,92.5619,92.5987,92.4331,92.5159,79803.0
2020-05-19 12:00:00,100.55,100.6,100.43,100.49,58111.0,92.5159,92.5619,92.4055,92.4607,58111.0
2020-05-19 12:05:00,100.48,100.53,100.46,100.52,50868.0,92.4515,92.4975,92.4331,92.4883,50868.0
2020-05-19 12:10:00,100.53,100.61,100.52,100.58,52498.0,92.4975,92.5711,92.4883,92.5435,52498.0
2020-05-19 12:15:00,100.57,100.58,100.27,100.29,68232.0,92.5343,92.5435,92.2583,92.2767,68232.0
2020-05-19 12:20:00,100.29,100.45,100.28,100.44,48228.0,92.2767,92.4239,92.2675,92.4147,48228.0
2020-05-19 12:25:00,100.44,100.44,100.37,100.41,65374.0,92.4147,92.4147,92.3503,92.3871,65374.0
2020-05-19 12:30:00,100.41,100.41,100.18,100.21,105152.0,92.3871,92.3871,92.1754,92.203,105152.0
2020-05-19 12:35:00,100.22,100.33,100.22,100.23,36174.0,92.2123,92.3135,92.2123,92.2215,36174.0
2020-05-19 12:40:00,100.24,100.31,100.23,100.3,41136.0,92.2307,92.2951,92.2215,92.2859,41136.0
2020-05-19 12:45:00,100.29,100.37,100.27,100.34,45169.0,92.2767,92.3503,92.2583,92.3227,45169.0
2020-05-19 12:50:00,100.34,100.36,100.27,100.29,34889.0,92.3227,92.3411,92.2583,92.2767,34889.0
2020-05-19 12:55:00,100.28,100.34,100.24,100.32,49847.0,92.2675,92.3227,92.2307,92.3043,49847.0
2020-05-19 13:00:00,100.31,100.38,100.26,100.35,31876.0,92.2951,92.3595,92.2491,92.3319,31876.0
2020-05-19 13:05:00,100.36,100.4,100.32,100.37,52524.0,92.3411,92.3779,92.3043,92.3503,52524.0
2020-05-19 13:10:00,100.38,100.42,100.37,100.39,60812.0,92.3595,92.3963,92.3503,92.3687,60812.0
2020-05-19 13:15:00,100.38,100.4,100.32,100.37,58231.0,92.3595,92.3779,92.3043,92.3503,58231.0
2020-05-19 13:20:00,100.36,100.39,100.34,100.38,43599.0,92.3411,92.3687,92.3227,92.3595,43599.0
2020-05-19 13:25:00,100.38,100.47,100.37,100.45,157547.0,92.3595,92.4423,92.3503,92.4239,157547.0
2020-05-19 13:30:00,100.45,100.49,100.39,100.48,52171.0,92.4239,92.4607,92.3687,92.4515,52171.0
2020-05-19 13:35:00,100.48,100.49,100.44,100.45,37943.0,92.4515,92.4607,92.4147,92.4239,37943.0
2020-05-19 13:40:00,100.45,100.47,100.38,100.4,58700.0,92.4239,92.4423,92.3595,92.3779,58700.0
2020-05-19 13:45:00,100.4,100.42,100.37,100.42,37820.0,92.3779,92.3963,92.3503,92.3963,37820.0
2020-05-19 13:50:00,100.42,100.42,100.31,100.31,37341.0,92.3963,92.3963,92.2951,92.2951,37341.0
2020-05-19 13:55:00,100.31,100.38,100.31,100.38,44924.0,92.2951,92.3595,92.2951,92.3595,44924.0
2020-05-19 14:00:00,100.38,100.54,100.37,100.53,99204.0,92.3595,92.5067,92.3503,92.4975,99204.0
2020-05-19 14:05:00,100.54,100.72,100.53,100.71,71583.0,92.5067,92.6723,92.4975,92.6631,71583.0
2020-05-19 14:10:00,100.72,100.79,100.71,100.77,86072.0,92.6723,92.7367,92.6631,92.7183,86072.0
2020-05-19 14:15:00,100.77,100.88,100.76,100.87,80019.0,92.7183,92.8195,92.7091,92.8103,80019.0
2020-05-19 14:20:00,100.86,100.93,100.82,100.85,134345.0,92.8011,92.8655,92.7643,92.7919,134345.0
2020-05-19 14:25:00,100.85,100.87,100.8,100.86,106100.0,92.7919,92.8103,92.7459,92.8011,106100.0
2020-05-19 14:30:00,100.87,100.98,100.87,100.95,70975.0,92.8103,92.9115,92.8103,92.8839,70975.0
2020-05-19 14:35:00,100.95,101.0,100.94,100.95,37502.0,92.8839,92.9299,92.8747,92.8839,37502.0
2020-05-19 14:40:00,100.95,101.0,100.9,101.0,56875.0,92.8839,92.9299,92.8379,92.9299,56875.0
2020-05-19 14:45:00,101.0,101.06,100.97,101.05,61138.0,92.9299,92.9851,92.9023,92.9759,61138.0
2020-05-19 14:50:00,101.04,101.05,100.93,100.93,76865.0,92.9667,92.9759,92.8655,92.8655,76865.0
2020-05-19 14:55:00,100.94,100.94,100.31,100.4,370893.0,92.8747,92.8747,92.2951,92.3779,370893.0
2020-05-19 15:00:00,100.4,100.67,100.3,100.65,205028.0,92.3779,92.6263,92.2859,92.6079,205028.0
2020-05-19 15:05:00,100.65,100.71,100.58,100.68,119417.0,92.6079,92.6631,92.5435,92.6355,119417.0
2020-05-19 15:10:00,100.68,100.89,100.6,100.76,222312.0,92.6355,92.8287,92.5619,92.7091,222312.0
2020-05-19 15:15:00,100.77,100.77,100.67,100.71,85571.0,92.7183,92.7183,92.6263,92.6631,85571.0
2020-05-19 15:20:00,100.72,100.74,100.51,100.55,128193.0,92.6723,92.6907,92.4791,92.5159,128193.0
2020-05-19 15:25:00,100.55,100.75,100.48,100.75,128891.0,92.5159,92.6999,92.4515,92.6999,128891.0
2020-05-19 15:30:00,100.75,100.75,100.52,100.56,191366.0,92.6999,92.6999,92.4883,92.5251,191366.0
2020-05-19 15:35:00,100.57,100.61,100.26,100.44,216498.0,92.5343,92.5711,92.2491,92.4147,216498.0
2020-05-19 15:40:00,100.43,100.55,100.36,100.44,114167.0,92.4055,92.5159,92.3411,92.4147,114167.0
2020-05-19 15:45:00,100.44,100.52,100.28,100.35,237276.0,92.4147,92.4883,92.2675,92.3319,237276.0
2020-05-19 15:50:00,100.35,100.45,100.22,100.24,289453.0,92.3319,92.4239,92.2123,92.2307,289453.0
2020-05-19 15:55:00,100.25,100.39,100.02,100.03,437306.0,92.2399,92.3687,92.0282,92.0374,437306.0
2020-05-20 09:30:00,100.79,100.99,100.35,100.39,275456.0,92.7367,92.9207,92.3319,92.3687,275456.0
2020-05-20 09:35:00,100.4,100.6,100.25,100.55,213183.0,92.3779,92.5619,92.2399,92.5159,213183.0
2020-05-20 09:40:00,100.56,100.71,100.46,100.6,354734.0,92.5251,92.6631,92.4331,92.5619,354734.0
2020-05-20 09:45:00,100.6,100.63,100.47,100.55,183194.0,92.5619,92.5895,92.4423,92.5159,183194.0
2020-05-20 09:50:00,100.56,100.6,100.49,100.53,189641.0,92.5251,92.5619,92.4607,92.4975,189641.0
2020-05-20 09:55:00,100.51,100.58,100.39,100.55,105024.0,92.4791,92.5435,92.3687,92.5159,105024.0
2020-05-20 10:00:00,100.56,100.62,100.39,100.48,91505.0,92.5251,92.5803,92.3687,92.4515,91505.0
2020-05-20 10:05:00,100.45,100.61,100.41,100.59,135822.0,92.4239,92.5711,92.3871,92.5527,135822.0
2020-05-20 10:10:00,100.59,100.76,100.56,100.67,102775.0,92.5527,92.7091,92.5251,92.6263,102775.0
2020-05-20 10:15:00,100.67,100.89,100.63,100.87,71523.0,92.6263,92.8287,92.5895,92.8103,71523.0
2020-05-20 10:20:00,100.88,100.98,100.87,100.95,120756.0,92.8195,92.9115,92.8103,92.8839,120756.0
2020-05-20 10:25:00,100.96,101.1,100.96,101.05,297504.0,92.8931,93.0219,92.8931,92.9759,297504.0
2020-05-20 10:30:00,101.05,101.09,100.95,101.03,133213.0,92.9759,93.0127,92.8839,92.9575,133213.0
2020-05-20 10:35:00,101.04,101.12,101.0,101.05,77847.0,92.9667,93.0403,92.9299,92.9759,77847.0
2020-05-20 10:40:00,101.05,101.17,100.98,101.05,104070.0,92.9759,93.0863,92.9115,92.9759,104070.0
2020-05-20 10:45:00,101.05,101.09,100.95,101.01,100028.0,92.9759,93.0127,92.8839,92.9391,100028.0
2020-05-20 10:50:00,101.02,101.03,100.87,100.88,84221.0,92.9483,92.9575,92.8103,92.8195,84221.0
2020-05-20 10:55:00,100.89,100.95,100.82,100.86,64732.0,92.8287,92.8839,92.7643,92.8011,64732.0
2020-05-20 11:00:00,100.87,101.06,100.86,100.98,155706.0,92.8103,92.9851,92.8011,92.9115,155706.0
2020-05-20 11:05:00,100.98,101.1,100.96,101.06,89177.0,92.9115,93.0219,92.8931,92.9851,89177.0
2020-05-20 11:10:00,101.05,101.09,101.01,101.09,50646.0,92.9759,93.0127,92.9391,93.0127,50646.0
2020-05-20 11:15:00,101.09,101.09,100.93,101.03,58664.0,93.0127,93.0127,92.8655,92.9575,58664.0
2020-05-20 11:20:00,101.03,101.06,100.97,100.98,75695.0,92.9575,92.9851,92.9023,92.9115,75695.0
2020-05-20 11:25:00,100.98,101.1,100.94,101.02,93407.0,92.9115,93.0219,92.8747,92.9483,93407.0
2020-05-20 11:30:00,101.03,101.08,100.98,101.0,50748.0,92.9575,93.0035,92.9115,92.9299,50748.0
2020-05-20 11:35:00,100.99,101.02,100.96,100.99,57709.0,92.9207,92.9483,92.8931,92.9207,57709.0
2020-05-20 11:40:00,100.99,101.01,100.94,100.98,38294.0,92.9207,92.9391,92.8747,92.9115,38294.0
2020-05-20 11:45:00,100.98,101.01,100.94,101.0,106779.0,92.9115,92.9391,92.8747,92.9299,106779.0
2020-05-20 11:50:00,101.0,101.01,100.9,100.91,62685.0,92.9299,92.9391,92.8379,92.8471,62685.0
2020-05-20 11:55:00,100.91,100.92,100.83,100.86,105575.0,92.8471,92.8563,92.7735,92.8011,105575.0
2020-05-20 12:00:00,100.86,100.9,100.74,100.75,32712.0,92.8011,92.8379,92.6907,92.6999,32712.0
2020-05-20 12:05:00,100.75,100.8,100.62,100.64,36807.0,92.6999,92.7459,92.5803,92.5987,36807.0
2020-05-20 12:10:00,100.63,100.69,100.59,100.68,83358.0,92.5895,92.6447,92.5527,92.6355,83358.0
2020-05-20 12:15:00,100.68,100.68,100.44,100.5,118679.0,92.6355,92.6355,92.4147,92.4699,118679.0
2020-05-20 12:20:00,100.5,100.56,100.42,100.44,42151.0,92.4699,92.5251,92.3963,92.4147,42151.0
2020-05-20 12:25:00,100.44,100.5,100.41,100.44,48390.0,92.4147,92.4699,92.3871,92.4147,48390.0
2020-05-20 12:30:00,100.44,100.48,100.4,100.48,40136.0,92.4147,92.4515,92.3779,92.4515,40136.0
2020-05-20 12:35:00,100.47,100.5,100.41,100.44,32313.0,92.4423,92.4699,92.3871,92.4147,32313.0
2020-05-20 12:40:00,100.44,100.46,100.2,100.27,76905.0,92.4147,92.4331,92.1938,92.2583,76905.0
2020-05-20 12:45:00,100.28,100.37,100.21,100.36,98308.0,92.2675,92.3503,92.203,92.3411,98308.0
2020-05-20 12:50:00,100.37,100.39,100.31,100.34,37400.0,92.3503,92.3687,92.2951,92.3227,37400.0
2020-05-20 12:55:00,100.35,100.42,100.31,100.41,48576.0,92.3319,92.3963,92.2951,92.3871,48576.0
2020-05-20 13:00:00,100.42,100.49,100.42,100.47,36025.0,92.3963,92.4607,92.3963,92.4423,36025.0
2020-05-20 13:05:00,100.47,100.5,100.34,100.34,64877.0,92.4423,92.4699,92.3227,92.3227,64877.0
2020-05-20 13:10:00,100.35,100.49,100.35,100.44,42948.0,92.3319,92.4607,92.3319,92.4147,42948.0
2020-05-20 13:15:00,100.44,100.47,100.37,100.39,37819.0,92.4147,92.4423,92.3503,92.3687,37819.0
2020-05-20 13:20:00,100.39,100.4,100.24,100.3,58788.0,92.3687,92.3779,92.2307,92.2859,58788.0
2020-05-20 13:25:00,100.28,100.34,100.22,100.31,57554.0,92.2675,92.3227,92.2123,92.2951,57554.0
2020-05-20 13:30:00,100.31,100.43,100.31,100.37,96658.0,92.2951,92.4055,92.2951,92.3503,96658.0
2020-05-20 13:35:00,100.38,100.47,100.36,100.45,39837.0,92.3595,92.4423,92.3411,92.4239,39837.0
2020-05-20 13:40:00,100.46,100.49,100.39,100.48,38942.0,92.4331,92.4607,92.3687,92.4515,38942.0
2020-05-20 13:45:00,100.48,100.5,100.38,100.44,41040.0,92.4515,92.4699,92.3595,92.4147,41040.0
2020-05-20 13:50:00,100.44,100.45,100.32,100.33,31533.0,92.4147,92.4239,92.3043,92.3135,31533.0
2020-05-20 13:55:00,100.34,100.36,100.25,100.28,55699.0,92.3227,92.3411,92.2399,92.2675,55699.0
2020-05-20 14:00:00,100.28,100.35,100.15,100.27,87857.0,92.2675,92.3319,92.1478,92.2583,87857.0
2020-05-20 14:05:00,100.27,100.39,100.16,100.17,83800.0,92.2583,92.3687,92.157,92.1662,83800.0
2020-05-20 14:10:00,100.16,100.24,100.1,100.12,56240.0,92.157,92.2307,92.1018,92.1202,56240.0
2020-05-20 14:15:00,100.13,100.16,100.04,100.09,124014.0,92.1294,92.157,92.0466,92.0926,124014.0
2020-05-20 14:20:00,100.08,100.24,100.08,100.15,72704.0,92.0834,92.2307,92.0834,92.1478,72704.0
2020-05-20 14:25:00,100.15,100.17,100.1,100.12,55868.0,92.1478,92.1662,92.1018,92.1202,55868.0
2020-05-20 14:30:00,100.1,100.3,100.08,100.29,106694.0,92.1018,92.2859,92.0834,92.2767,106694.0
2020-05-20 14:35:00,100.28,100.34,100.25,100.27,42557.0,92.2675,92.3227,92.2399,92.2583,42557.0
2020-05-20 14:40:00,100.28,100.29,100.21,100.26,81209.0,92.2675,92.2767,92.203,92.2491,81209.0
2020-05-20 14:45:00,100.27,100.31,100.2,100.3,30281.0,92.2583,92.2951,92.1938,92.2859,30281.0
2020-05-20 14:50:00,100.29,100.47,100.27,100.44,64030.0,92.2767,92.4423,92.2583,92.4147,64030.0
2020-05-20 14:55:00,100.43,100.47,100.38,100.38,45693.0,92.4055,92.4423,92.3595,92.3595,45693.0
2020-05-20 15:00:00,100.37,100.41,100.3,100.33,84738.0,92.3503,92.3871,92.2859,92.3135,84738.0
2020-05-20 15:05:00,100.33,100.37,100.26,100.28,57373.0,92.3135,92.3503,92.2491,92.2675,57373.0
2020-05-20 15:10:00,100.28,100.32,100.06,100.13,122744.0,92.2675,92.3043,92.065,92.1294,122744.0
2020-05-20 15:15:00,100.12,100.18,100.08,100.16,51212.0,92.1202,92.1754,92.0834,92.157,51212.0
2020-05-20 15:20:00,100.17,100.32,100.16,100.31,132364.0,92.1662,92.3043,92.157,92.2951,132364.0
2020-05-20 15:25:00,100.3,100.33,100.24,100.3,74603.0,92.2859,92.3135,92.2307,92.2859,74603.0
2020-05-20 15:30:00,100.3,100.32,100.14,100.18,190167.0,92.2859,92.3043,92.1386,92.1754,190167.0
2020-05-20 15:35:00,100.17,100.29,100.17,100.26,130925.0,92.1662,92.2767,92.1662,92.2491,130925.0
2020-05-20 15:40:00,100.26,100.26,100.15,100.22,126457.0,92.2491,92.2491,92.1478,92.2123,126457.0
2020-05-20 15:45:00,100.21,100.22,99.97,100.05,418264.0,92.203,92.2123,91.9822,92.0558,418264.0
2020-05-20 15:50:00,100.05,100.11,99.92,100.11,487343.0,92.0558,92.111,91.9362,92.111,487343.0
2020-05-20 15:55:00,100.1,100.31,100.09,100.16,1229140.0,92.1018,92.2951,92.0926,92.157,1229140.0
2020-05-21 09:30:00,99.87,99.87,99.3,99.33,359165.0,91.8902,91.8902,91.3658,91.3934,359165.0
2020-05-21 09:35:00,99.33,99.62,99.32,99.51,269460.0,91.3934,91.6602,91.3842,91.559,269460.0
2020-05-21 09:40:00,99.52,99.7,99.5,99.59,295549.0,91.5682,91.7338,91.5498,91.6326,295549.0
2020-05-21 09:45:00,99.58,99.64,99.48,99.58,169834.0,91.6234,91.6786,91.5314,91.6234,169834.0
2020-05-21 09:50:00,99.58,99.66,99.38,99.5,173662.0,91.6234,91.697,91.4394,91.5498,173662.0
2020-05-21 09:55:00,99.51,99.7,99.49,99.68,145102.0,91.559,91.7338,91.5406,91.7154,145102.0
2020-05-21 10:00:00,99.67,99.73,99.44,99.45,335180.0,91.7062,91.7614,91.4946,91.5038,335180.0
2020-05-21 10:05:00,99.45,99.59,99.39,99.54,179742.0,91.5038,91.6326,91.4486,91.5866,179742.0
2020-05-21 10:10:00,99.54,99.65,99.52,99.62,103805.0,91.5866,91.6878,91.5682,91.6602,103805.0
2020-05-21 10:15:00,99.63,99.77,99.53,99.74,175420.0,91.6694,91.7982,91.5774,91.7706,175420.0
2020-05-21 10:20:00,99.75,99.93,99.68,99.89,89767.0,91.7798,91.9454,91.7154,91.9086,89767.0
2020-05-21 10:25:00,99.89,99.92,99.67,99.7,98334.0,91.9086,91.9362,91.7062,91.7338,98334.0
2020-05-21 10:30:00,99.69,99.69,99.45,99.45,279931.0,91.7246,91.7246,91.5038,91.5038,279931.0
2020-05-21 10:35:00,99.45,99.45,99.29,99.32,229470.0,91.5038,91.5038,91.3566,91.3842,229470.0
2020-05-21 10:40:00,99.32,99.58,99.31,99.57,131447.0,91.3842,91.6234,91.375,91.6142,131447.0
2020-05-21 10:45:00,99.57,99.64,99.52,99.6,85571.0,91.6142,91.6786,91.5682,91.6418,85571.0
2020-05-21 10:50:00,99.61,99.66,99.54,99.58,181416.0,91.651,91.697,91.5866,91.6234,181416.0
2020-05-21 10:55:00,99.59,99.71,99.5,99.5,173370.0,91.6326,91.743,91.5498,91.5498,173370.0
2020-05-21 11:00:00,99.5,99.5,99.28,99.29,182688.0,91.5498,91.5498,91.3474,91.3566,182688.0
2020-05-21 11:05:00,99.3,99.33,99.19,99.23,111014.0,91.3658,91.3934,91.2645,91.3014,111014.0
2020-05-21 11:10:00,99.23,99.27,99.15,99.24,98756.0,91.3014,91.3382,91.2277,91.3106,98756.0
2020-05-21 11:15:00,99.24,99.26,98.98,99.01,147170.0,91.3106,91.329,91.0713,91.0989,147170.0
2020-05-21 11:20:00,99.02,99.13,98.95,99.0,102695.0,91.1081,91.2093,91.0437,91.0897,102695.0
2020-05-21 11:25:00,99.0,99.14,98.96,99.14,146312.0,91.0897,91.2185,91.0529,91.2185,146312.0
2020-05-21 11:30:00,99.14,99.19,99.13,99.16,115251.0,91.2185,91.2645,91.2093,91.2369,115251.0
2020-05-21 11:35:00,99.16,99.29,99.14,99.27,119833.0,91.2369,91.3566,91.2185,91.3382,119833.0
2020-05-21 11:40:00,99.26,99.32,99.23,99.31,94796.0,91.329,91.3842,91.3014,91.375,94796.0
2020-05-21 11:45:00,99.3,99.35,99.23,99.24,77699.0,91.3658,91.4118,91.3014,91.3106,77699.0
2020-05-21 11:50:00,99.23,99.25,99.13,99.14,61305.0,91.3014,91.3198,91.2093,91.2185,61305.0
2020-05-21 11:55:00,99.14,99.19,99.07,99.09,59578.0,91.2185,91.2645,91.1541,91.1725,59578.0
2020-05-21 12:00:00,99.09,99.34,99.08,99.32,73586.0,91.1725,91.4026,91.1633,91.3842,73586.0
2020-05-21 12:05:00,99.32,99.37,99.3,99.31,69954.0,91.3842,91.4302,91.3658,91.375,69954.0
2020-05-21 12:10:00,99.31,99.36,99.25,99.34,97661.0,91.375,91.421,91.3198,91.4026,97661.0
2020-05-21 12:15:00,99.34,99.38,99.25,99.25,68109.0,91.4026,91.4394,91.3198,91.3198,68109.0
2020-05-21 12:20:00,99.25,99.27,99.14,99.17,77251.0,91.3198,91.3382,91.2185,91.2461,77251.0
2020-05-21 12:25:00,99.18,99.28,99.07,99.08,77705.0,91.2553,91.3474,91.1541,91.1633,77705.0
2020-05-21 12:30:00,99.07,99.07,98.97,98.99,124492.0,91.1541,91.1541,91.0621,91.0805,124492.0
2020-05-21 12:35:00,99.0,99.05,98.83,98.86,128148.0,91.0897,91.1357,90.9333,90.9609,128148.0
2020-05-21 12:40:00,98.86,99.11,98.86,99.06,69488.0,90.9609,91.1909,90.9609,91.1449,69488.0
2020-05-21 12:45:00,99.06,99.19,99.04,99.12,65538.0,91.1449,91.2645,91.1265,91.2001,65538.0
2020-05-21 12:50:00,99.12,99.15,99.0,99.15,52872.0,91.2001,91.2277,91.0897,91.2277,52872.0
2020-05-21 12:55:00,99.15,99.17,99.09,99.13,78975.0,91.2277,91.2461,91.1725,91.2093,78975.0
2020-05-21 13:00:00,99.13,99.42,99.07,99.31,184624.0,91.2093,91.4762,91.1541,91.375,184624.0
2020-05-21 13:05:00,99.31,99.32,99.17,99.23,85612.0,91.375,91.3842,91.2461,91.3014,85612.0
2020-05-21 13:10:00,99.23,99.36,99.23,99.32,57859.0,91.3014,91.421,91.3014,91.3842,57859.0
2020-05-21 13:15:00,99.32,99.4,99.28,99.3,65759.0,91.3842,91.4578,91.3474,91.3658,65759.0
2020-05-21 13:20:00,99.3,99.33,99.24,99.28,61934.0,91.3658,91.3934,91.3106,91.3474,61934.0
2020-05-21 13:25:00,99.28,99.31,99.21,99.28,53170.0,91.3474,91.375,91.283,91.3474,53170.0
2020-05-21 13:30:00,99.27,99.34,99.18,99.31,49486.0,91.3382,91.4026,91.2553,91.375,49486.0
2020-05-21 13:35:00,99.3,99.4,99.24,99.32,90104.0,91.3658,91.4578,91.3106,91.3842,90104.0
2020-05-21 13:40:00,99.32,99.4,99.25,99.38,60340.0,91.3842,91.4578,91.3198,91.4394,60340.0
2020-05-21 13:45:00,99.37,99.5,99.34,99.45,297511.0,91.4302,91.5498,91.4026,91.5038,297511.0
2020-05-21 13:50:00,99.45,99.49,99.41,99.42,73172.0,91.5038,91.5406,91.467,91.4762,73172.0
2020-05-21 13:55:00,99.42,99.48,99.39,99.41,66478.0,91.4762,91.5314,91.4486,91.467,66478.0
2020-05-21 14:00:00,99.41,99.52,99.38,99.5,166285.0,91.467,91.5682,91.4394,91.5498,166285.0
2020-05-21 14:05:00,99.49,99.52,99.46,99.48,73521.0,91.5406,91.5682,91.513,91.5314,73521.0
2020-05-21 14:10:00,99.49,99.51,99.46,99.5,50141.0,91.5406,91.559,91.513,91.5498,50141.0
2020-05-21 14:15:00,99.5,99.52,99.44,99.45,55881.0,91.5498,91.5682,91.4946,91.5038,55881.0
2020-05-21 14:20:00,99.45,99.53,99.45,99.52,73491.0,91.5038,91.5774,91.5038,91.5682,73491.0
2020-05-21 14:25:00,99.51,99.51,99.43,99.49,101456.0,91.559,91.559,91.4854,91.5406,101456.0
2020-05-21 14:30:00,99.49,99.54,99.41,99.44,129033.0,91.5406,91.5866,91.467,91.4946,129033.0
2020-05-21 14:35:00,99.44,99.45,99.21,99.28,150203.0,91.4946,91.5038,91.283,91.3474,150203.0
2020-05-21 14:40:00,99.29,99.37,99.29,99.33,66934.0,91.3566,91.4302,91.3566,91.3934,66934.0
2020-05-21 14:45:00,99.31,99.32,99.16,99.18,81530.0,91.375,91.3842,91.2369,91.2553,81530.0
2020-05-21 14:50:00,99.18,99.27,99.11,99.23,127185.0,91.2553,91.3382,91.1909,91.3014,127185.0
2020-05-21 14:55:00,99.23,99.27,99.19,99.2,72308.0,91.3014,91.3382,91.2645,91.2738,72308.0
2020-05-21 15:00:00,99.18,99.39,99.18,99.24,252710.0,91.2553,91.4486,91.2553,91.3106,252710.0
2020-05-21 15:05:00,99.24,99.3,99.21,99.29,83779.0,91.3106,91.3658,91.283,91.3566,83779.0
2020-05-21 15:10:00,99.28,99.4,99.22,99.39,106202.0,91.3474,91.4578,91.2922,91.4486,106202.0
2020-05-21 15:15:00,99.39,99.54,99.35,99.53,228193.0,91.4486,91.5866,91.4118,91.5774,228193.0
2020-05-21 15:20:00,99.53,99.59,99.5,99.59,101866.0,91.5774,91.6326,91.5498,91.6326,101866.0
2020-05-21 15:25:00,99.59,99.61,99.44,99.46,179830.0,91.6326,91.651,91.4946,91.513,179830.0
2020-05-21 15:30:00,99.46,99.52,99.32,99.39,123551.0,91.513,91.5682,91.3842,91.4486,123551.0
2020-05-21 15:35:00,99.39,99.57,99.3,99.54,173647.0,91.4486,91.6142,91.3658,91.5866,173647.0
2020-05-21 15:40:00,99.54,99.59,99.46,99.59,126177.0,91.5866,91.6326,91.513,91.6326,126177.0
2020-05-21 15:45:00,99.59,99.59,99.43,99.47,234516.0,91.6326,91.6326,91.4854,91.5222,234516.0
2020-05-21 15:50:00,99.46,99.52,99.25,99.29,324090.0,91.513,91.5682,91.3198,91.3566,324090.0
2020-05-21 15:55:00,99.28,99.46,99.26,99.38,711910.0,91.3474,91.513,91.329,91.4394,711910.0
2020-05-22 09:30:00,99.41,99.58,99.04,99.27,471534.0,91.467,91.6234,91.1265,91.3382,471534.0
2020-05-22 09:35:00,99.26,99.26,98.9,98.96,353582.0,91.329,91.329,90.9977,91.0529,353582.0
2020-05-22 09:40:00,98.96,99.12,98.92,99.08,239419.0,91.0529,91.2001,91.0161,91.1633,239419.0
2020-05-22 09:45:00,99.07,99.16,98.94,99.13,330102.0,91.1541,91.2369,91.0345,91.2093,330102.0
2020-05-22 09:50:00,99.12,99.21,99.09,99.18,208190.0,91.2001,91.283,91.1725,91.2553,208190.0
2020-05-22 09:55:00,99.17,99.27,99.12,99.18,139673.0,91.2461,91.3382,91.2001,91.2553,139673.0
2020-05-22 10:00:00,99.18,99.31,99.14,99.26,105232.0,91.2553,91.375,91.2185,91.329,105232.0
2020-05-22 10:05:00,99.27,99.31,99.12,99.25,256552.0,91.3382,91.375,91.2001,91.3198,256552.0
2020-05-22 10:10:00,99.26,99.44,99.2,99.38,319992.0,91.329,91.4946,91.2738,91.4394,319992.0
2020-05-22 10:15:00,99.37,99.46,99.31,99.4,94983.0,91.4302,91.513,91.375,91.4578,94983.0
2020-05-22 10:20:00,99.4,99.52,99.38,99.44,132956.0,91.4578,91.5682,91.4394,91.4946,132956.0
2020-05-22 10:25:00,99.43,99.61,99.42,99.6,219089.0,91.4854,91.651,91.4762,91.6418,219089.0
2020-05-22 10:30:00,99.6,99.68,99.52,99.54,106012.0,91.6418,91.7154,91.5682,91.5866,106012.0
2020-05-22 10:35:00,99.54,99.58,99.41,99.58,106634.0,91.5866,91.6234,91.467,91.6234,106634.0
2020-05-22 10:40:00,99.59,99.63,99.48,99.55,78307.0,91.6326,91.6694,91.5314,91.5958,78307.0
2020-05-22 10:45:00,99.56,99.66,99.53,99.53,77407.0,91.605,91.697,91.5774,91.5774,77407.0
2020-05-22 10:50:00,99.52,99.57,99.46,99.49,68572.0,91.5682,91.6142,91.513,91.5406,68572.0
2020-05-22 10:55:00,99.49,99.49,99.3,99.32,39521.0,91.5406,91.5406,91.3658,91.3842,39521.0
2020-05-22 11:00:00,99.32,99.44,99.29,99.37,277874.0,91.3842,91.4946,91.3566,91.4302,277874.0
2020-05-22 11:05:00,99.37,99.39,99.3,99.37,115710.0,91.4302,91.4486,91.3658,91.4302,115710.0
2020-05-22 11:10:00,99.36,99.42,99.31,99.38,61595.0,91.421,91.4762,91.375,91.4394,61595.0
2020-05-22 11:15:00,99.38,99.41,99.32,99.41,172418.0,91.4394,91.467,91.3842,91.467,172418.0
2020-05-22 11:20:00,99.41,99.41,99.26,99.26,60963.0,91.467,91.467,91.329,91.329,60963.0
2020-05-22 11:25:00,99.26,99.35,99.18,99.31,76868.0,91.329,91.4118,91.2553,91.375,76868.0
2020-05-22 11:30:00,99.31,99.38,99.26,99.31,182724.0,91.375,91.4394,91.329,91.375,182724.0
2020-05-22 11:35:00,99.3,99.44,99.26,99.38,123145.0,91.3658,91.4946,91.329,91.4394,123145.0
2020-05-22 11:40:00,99.38,99.44,99.32,99.37,75494.0,91.4394,91.4946,91.3842,91.4302,75494.0
2020-05-22 11:45:00,99.37,99.41,99.3,99.3,59090.0,91.4302,91.467,91.3658,91.3658,59090.0
2020-05-22 11:50:00,99.3,99.37,99.27,99.36,77568.0,91.3658,91.4302,91.3382,91.421,77568.0
2020-05-22 11:55:00,99.34,99.35,99.26,99.27,30749.0,91.4026,91.4118,91.329,91.3382,30749.0
2020-05-22 12:00:00,99.28,99.36,99.26,99.28,35802.0,91.3474,91.421,91.329,91.3474,35802.0
2020-05-22 12:05:00,99.28,99.32,99.24,99.25,59843.0,91.3474,91.3842,91.3106,91.3198,59843.0
2020-05-22 12:10:00,99.25,99.25,99.12,99.14,85452.0,91.3198,91.3198,91.2001,91.2185,85452.0
2020-05-22 12:15:00,99.14,99.25,99.13,99.25,56675.0,91.2185,91.3198,91.2093,91.3198,56675.0
2020-05-22 12:20:00,99.26,99.33,99.25,99.31,36871.0,91.329,91.3934,91.3198,91.375,36871.0
2020-05-22 12:25:00,99.31,99.32,99.26,99.29,41099.0,91.375,91.3842,91.329,91.3566,41099.0
2020-05-22 12:30:00,99.29,99.34,99.28,99.31,46875.0,91.3566,91.4026,91.3474,91.375,46875.0
2020-05-22 12:35:00,99.32,99.5,99.32,99.44,105584.0,91.3842,91.5498,91.3842,91.4946,105584.0
2020-05-22 12:40:00,99.45,99.47,99.4,99.45,33809.0,91.5038,91.5222,91.4578,91.5038,33809.0
2020-05-22 12:45:00,99.45,99.46,99.32,99.32,40691.0,91.5038,91.513,91.3842,91.3842,40691.0
2020-05-22 12:50:00,99.33,99.36,99.31,99.35,51798.0,91.3934,91.421,91.375,91.4118,51798.0
2020-05-22 12:55:00,99.35,99.39,99.29,99.31,40962.0,91.4118,91.4486,91.3566,91.375,40962.0
2020-05-22 13:00:00,99.31,99.34,99.29,99.33,40647.0,91.375,91.4026,91.3566,91.3934,40647.0
2020-05-22 13:05:00,99.32,99.32,99.23,99.25,39097.0,91.3842,91.3842,91.3014,91.3198,39097.0
2020-05-22 13:10:00,99.25,99.29,99.23,99.25,30868.0,91.3198,91.3566,91.3014,91.3198,30868.0
2020-05-22 13:15:00,99.25,99.34,99.24,99.3,30868.0,91.3198,91.4026,91.3106,91.3658,30868.0
2020-05-22 13:20:00,99.3,99.42,99.29,99.42,24290.0,91.3658,91.4762,91.3566,91.4762,24290.0
2020-05-22 13:25:00,99.4,99.42,99.32,99.35,35561.0,91.4578,91.4762,91.3842,91.4118,35561.0
2020-05-22 13:30:00,99.34,99.37,99.3,99.31,28709.0,91.4026,91.4302,91.3658,91.375,28709.0
2020-05-22 13:35:00,99.3,99.32,99.26,99.29,44877.0,91.3658,91.3842,91.329,91.3566,44877.0
2020-05-22 13:40:00,99.29,99.34,99.28,99.34,40819.0,91.3566,91.4026,91.3474,91.4026,40819.0
2020-05-22 13:45:00,99.34,99.37,99.31,99.32,48469.0,91.4026,91.4302,91.375,91.3842,48469.0
2020-05-22 13:50:00,99.31,99.32,99.24,99.25,34125.0,91.375,91.3842,91.3106,91.3198,34125.0
2020-05-22 13:55:00,99.25,99.33,99.25,99.29,43694.0,91.3198,91.3934,91.3198,91.3566,43694.0
2020-05-22 14:00:00,99.3,99.4,99.27,99.39,82499.0,91.3658,91.4578,91.3382,91.4486,82499.0
2020-05-22 14:05:00,99.39,99.48,99.38,99.46,59513.0,91.4486,91.5314,91.4394,91.513,59513.0
2020-05-22 14:10:00,99.46,99.46,99.42,99.44,50950.0,91.513,91.513,91.4762,91.4946,50950.0
2020-05-22 14:15:00,99.43,99.44,99.35,99.36,47065.0,91.4854,91.4946,91.4118,91.421,47065.0
2020-05-22 14:20:00,99.36,99.38,99.34,99.37,45721.0,91.421,91.4394,91.4026,91.4302,45721.0
2020-05-22 14:25:00,99.38,99.39,99.35,99.38,46827.0,91.4394,91.4486,91.4118,91.4394,46827.0
2020-05-22 14:30:00,99.38,99.5,99.38,99.5,39356.0,91.4394,91.5498,91.4394,91.5498,39356.0
2020-05-22 14:35:00,99.5,99.54,99.46,99.53,57337.0,91.5498,91.5866,91.513,91.5774,57337.0
2020-05-22 14:40:00,99.54,99.54,99.4,99.41,169785.0,91.5866,91.5866,91.4578,91.467,169785.0
2020-05-22 14:45:00,99.41,99.44,99.38,99.41,45265.0,91.467,91.4946,91.4394,91.467,45265.0
2020-05-22 14:50:00,99.41,99.42,99.36,99.39,61776.0,91.467,91.4762,91.421,91.4486,61776.0
2020-05-22 14:55:00,99.39,99.5,99.38,99.48,53424.0,91.4486,91.5498,91.4394,91.5314,53424.0
2020-05-22 15:00:00,99.48,99.52,99.43,99.48,90702.0,91.5314,91.5682,91.4854,91.5314,90702.0
2020-05-22 15:05:00,99.47,99.54,99.44,99.53,83890.0,91.5222,91.5866,91.4946,91.5774,83890.0
2020-05-22 15:10:00,99.53,99.53,99.42,99.43,67054.0,91.5774,91.5774,91.4762,91.4854,67054.0
2020-05-22 15:15:00,99.43,99.44,99.36,99.36,49912.0,91.4854,91.4946,91.421,91.421,49912.0
2020-05-22 15:20:00,99.37,99.44,99.23,99.31,129929.0,91.4302,91.4946,91.3014,91.375,129929.0
2020-05-22 15:25:00,99.31,99.33,99.26,99.32,63635.0,91.375,91.3934,91.329,91.3842,63635.0
2020-05-22 15:30:00,99.32,99.43,99.31,99.41,98369.0,91.3842,91.4854,91.375,91.467,98369.0
2020-05-22 15:35:00,99.42,99.43,99.36,99.37,160027.0,91.4762,91.4854,91.421,91.4302,160027.0
2020-05-22 15:40:00,99.37,99.45,99.29,99.44,90137.0,91.4302,91.5038,91.3566,91.4946,90137.0
2020-05-22 15:45:00,99.45,99.54,99.44,99.53,178090.0,91.5038,91.5866,91.4946,91.5774,178090.0
2020-05-22 15:50:00,99.52,99.55,99.41,99.47,280860.0,91.5682,91.5958,91.467,91.5222,280860.0
2020-05-22 15:55:00,99.47,99.7,99.39,99.62,1174431.0,91.5222,91.7338,91.4486,91.6602,1174431.0
2020-05-26 09:30:00,101.19,101.28,100.53,100.54,319606.0,93.1047,93.1876,92.4975,92.5067,319606.0
2020-05-26 09:35:00,100.54,100.62,100.26,100.28,321700.0,92.5067,92.5803,92.2491,92.2675,321700.0
2020-05-26 09:40:00,100.28,100.28,100.12,100.22,310604.0,92.2675,92.2675,92.1202,92.2123,310604.0
2020-05-26 09:45:00,100.23,100.3,100.15,100.29,275795.0,92.2215,92.2859,92.1478,92.2767,275795.0
2020-05-26 09:50:00,100.27,100.31,100.14,100.25,225902.0,92.2583,92.2951,92.1386,92.2399,225902.0
2020-05-26 09:55:00,100.25,100.35,100.11,100.18,131162.0,92.2399,92.3319,92.111,92.1754,131162.0
2020-05-26 10:00:00,100.17,100.25,100.15,100.2,69024.0,92.1662,92.2399,92.1478,92.1938,69024.0
2020-05-26 10:05:00,100.18,100.31,100.13,100.16,76203.0,92.1754,92.2951,92.1294,92.157,76203.0
2020-05-26 10:10:00,100.17,100.21,100.09,100.15,77977.0,92.1662,92.203,92.0926,92.1478,77977.0
2020-05-26 10:15:00,100.17,100.24,100.12,100.2,73649.0,92.1662,92.2307,92.1202,92.1938,73649.0
2020-05-26 10:20:00,100.21,100.29,100.16,100.18,95806.0,92.203,92.2767,92.157,92.1754,95806.0
2020-05-26 10:25:00,100.17,100.29,100.14,100.29,229335.0,92.1662,92.2767,92.1386,92.2767,229335.0
2020-05-26 10:30:00,100.29,100.35,100.23,100.28,101283.0,92.2767,92.3319,92.2215,92.2675,101283.0
2020-05-26 10:35:00,100.29,100.43,100.28,100.34,103116.0,92.2767,92.4055,92.2675,92.3227,103116.0
2020-05-26 10:40:00,100.34,100.36,100.23,100.26,88041.0,92.3227,92.3411,92.2215,92.2491,88041.0
2020-05-26 10:45:00,100.27,100.38,100.27,100.34,79573.0,92.2583,92.3595,92.2583,92.3227,79573.0
2020-05-26 10:50:00,100.34,100.45,100.34,100.43,56490.0,92.3227,92.4239,92.3227,92.4055,56490.0
2020-05-26 10:55:00,100.42,100.47,100.32,100.34,60324.0,92.3963,92.4423,92.3043,92.3227,60324.0
2020-05-26 11:00:00,100.33,100.41,100.31,100.32,88266.0,92.3135,92.3871,92.2951,92.3043,88266.0
2020-05-26 11:05:00,100.32,100.33,100.23,100.3,83960.0,92.3043,92.3135,92.2215,92.2859,83960.0
2020-05-26 11:10:00,100.3,100.41,100.24,100.39,59132.0,92.2859,92.3871,92.2307,92.3687,59132.0
2020-05-26 11:15:00,100.4,100.47,100.31,100.38,71075.0,92.3779,92.4423,92.2951,92.3595,71075.0
2020-05-26 11:20:00,100.38,100.39,100.23,100.26,81054.0,92.3595,92.3687,92.2215,92.2491,81054.0
2020-05-26 11:25:00,100.26,100.28,100.05,100.21,131015.0,92.2491,92.2675,92.0558,92.203,131015.0
2020-05-26 11:30:00,100.22,100.23,100.15,100.2,136262.0,92.2123,92.2215,92.1478,92.1938,136262.0
2020-05-26 11:35:00,100.19,100.26,100.16,100.25,58815.0,92.1846,92.2491,92.157,92.2399,58815.0
2020-05-26 11:40:00,100.26,100.3,100.12,100.13,141508.0,92.2491,92.2859,92.1202,92.1294,141508.0
2020-05-26 11:45:00,100.14,100.15,100.03,100.1,56203.0,92.1386,92.1478,92.0374,92.1018,56203.0
2020-05-26 11:50:00,100.09,100.17,100.08,100.14,37980.0,92.0926,92.1662,92.0834,92.1386,37980.0
2020-05-26 11:55:00,100.15,100.2,100.13,100.18,64740.0,92.1478,92.1938,92.1294,92.1754,64740.0
2020-05-26 12:00:00,100.19,100.31,100.19,100.28,77293.0,92.1846,92.2951,92.1846,92.2675,77293.0
2020-05-26 12:05:00,100.28,100.29,100.23,100.28,59305.0,92.2675,92.2767,92.2215,92.2675,59305.0
2020-05-26 12:10:00,100.28,100.34,100.24,100.25,114933.0,92.2675,92.3227,92.2307,92.2399,114933.0
2020-05-26 12:15:00,100.25,100.28,100.18,100.18,65057.0,92.2399,92.2675,92.1754,92.1754,65057.0
2020-05-26 12:20:00,100.18,100.22,100.13,100.21,50674.0,92.1754,92.2123,92.1294,92.203,50674.0
2020-05-26 12:25:00,100.21,100.23,100.16,100.19,40320.0,92.203,92.2215,92.157,92.1846,40320.0
2020-05-26 12:30:00,100.19,100.26,100.19,100.21,55224.0,92.1846,92.2491,92.1846,92.203,55224.0
2020-05-26 12:35:00,100.21,100.3,100.18,100.3,42850.0,92.203,92.2859,92.1754,92.2859,42850.0
2020-05-26 12:40:00,100.3,100.34,100.28,100.31,60450.0,92.2859,92.3227,92.2675,92.2951,60450.0
2020-05-26 12:45:00,100.31,100.36,100.29,100.35,55992.0,92.2951,92.3411,92.2767,92.3319,55992.0
2020-05-26 12:50:00,100.35,100.4,100.33,100.34,44586.0,92.3319,92.3779,92.3135,92.3227,44586.0
2020-05-26 12:55:00,100.34,100.35,100.28,100.34,49578.0,92.3227,92.3319,92.2675,92.3227,49578.0
2020-05-26 13:00:00,100.34,100.38,100.27,100.3,48447.0,92.3227,92.3595,92.2583,92.2859,48447.0
2020-05-26 13:05:00,100.3,100.33,100.23,100.23,89268.0,92.2859,92.3135,92.2215,92.2215,89268.0
2020-05-26 13:10:00,100.23,100.26,100.22,100.23,174119.0,92.2215,92.2491,92.2123,92.2215,174119.0
2020-05-26 13:15:00,100.23,100.25,100.22,100.23,123549.0,92.2215,92.2399,92.2123,92.2215,123549.0
2020-05-26 13:20:00,100.23,100.23,100.2,100.22,53700.0,92.2215,92.2215,92.1938,92.2123,53700.0
2020-05-26 13:25:00,100.23,100.32,100.21,100.31,57598.0,92.2215,92.3043,92.203,92.2951,57598.0
2020-05-26 13:30:00,100.31,100.32,100.23,100.26,48799.0,92.2951,92.3043,92.2215,92.2491,48799.0
2020-05-26 13:35:00,100.26,100.29,100.22,100.23,57611.0,92.2491,92.2767,92.2123,92.2215,57611.0
2020-05-26 13:40:00,100.22,100.27,100.2,100.26,103821.0,92.2123,92.2583,92.1938,92.2491,103821.0
2020-05-26 13:45:00,100.25,100.27,100.2,100.23,57324.0,92.2399,92.2583,92.1938,92.2215,57324.0
2020-05-26 13:50:00,100.24,100.28,100.22,100.28,78980.0,92.2307,92.2675,92.2123,92.2675,78980.0
2020-05-26 13:55:00,100.28,100.32,100.26,100.26,42960.0,92.2675,92.3043,92.2491,92.2491,42960.0
2020-05-26 14:00:00,100.26,100.31,100.23,100.28,64783.0,92.2491,92.2951,92.2215,92.2675,64783.0
2020-05-26 14:05:00,100.28,100.3,100.24,100.29,35640.0,92.2675,92.2859,92.2307,92.2767,35640.0
2020-05-26 14:10:00,100.3,100.34,100.29,100.31,64850.0,92.2859,92.3227,92.2767,92.2951,64850.0
2020-05-26 14:15:00,100.32,100.33,100.29,100.33,46880.0,92.3043,92.3135,92.2767,92.3135,46880.0
2020-05-26 14:20:00,100.34,100.46,100.34,100.45,56203.0,92.3227,92.4331,92.3227,92.4239,56203.0
2020-05-26 14:25:00,100.45,100.45,100.37,100.39,76120.0,92.4239,92.4239,92.3503,92.3687,76120.0
2020-05-26 14:30:00,100.39,100.49,100.39,100.42,63728.0,92.3687,92.4607,92.3687,92.3963,63728.0
2020-05-26 14:35:00,100.42,100.43,100.37,100.39,57707.0,92.3963,92.4055,92.3503,92.3687,57707.0
2020-05-26 14:40:00,100.38,100.38,100.27,100.28,67742.0,92.3595,92.3595,92.2583,92.2675,67742.0
2020-05-26 14:45:00,100.28,100.31,100.2,100.23,76747.0,92.2675,92.2951,92.1938,92.2215,76747.0
2020-05-26 14:50:00,100.22,100.28,100.14,100.14,60624.0,92.2123,92.2675,92.1386,92.1386,60624.0
2020-05-26 14:55:00,100.15,100.22,100.13,100.22,63867.0,92.1478,92.2123,92.1294,92.2123,63867.0
2020-05-26 15:00:00,100.21,100.22,100.09,100.11,123895.0,92.203,92.2123,92.0926,92.111,123895.0
2020-05-26 15:05:00,100.11,100.13,100.03,100.09,96439.0,92.111,92.1294,92.0374,92.0926,96439.0
2020-05-26 15:10:00,100.09,100.12,100.05,100.06,63071.0,92.0926,92.1202,92.0558,92.065,63071.0
2020-05-26 15:15:00,100.05,100.06,99.91,99.94,150247.0,92.0558,92.065,91.927,91.9546,150247.0
2020-05-26 15:20:00,99.94,100.07,99.9,100.07,183681.0,91.9546,92.0742,91.9178,92.0742,183681.0
2020-05-26 15:25:00,100.06,100.06,99.98,100.01,209309.0,92.065,92.065,91.9914,92.019,209309.0
2020-05-26 15:30:00,100.01,100.05,99.61,99.71,328038.0,92.019,92.0558,91.651,91.743,328038.0
2020-05-26 15:35:00,99.72,99.86,99.71,99.73,306468.0,91.7522,91.881,91.743,91.7614,306468.0
2020-05-26 15:40:00,99.71,99.72,99.58,99.66,130033.0,91.743,91.7522,91.6234,91.697,130033.0
2020-05-26 15:45:00,99.65,99.68,99.46,99.47,235592.0,91.6878,91.7154,91.513,91.5222,235592.0
2020-05-26 15:50:00,99.48,99.62,99.3,99.33,586389.0,91.5314,91.6602,91.3658,91.3934,586389.0
2020-05-26 15:55:00,99.33,99.47,99.28,99.47,769202.0,91.3934,91.5222,91.3474,91.5222,769202.0
2020-05-27 09:30:00,99.58,99.64,98.9,98.92,548532.0,91.6234,91.6786,90.9977,91.0161,548532.0
2020-05-27 09:35:00,98.91,99.12,98.88,99.06,498023.0,91.0069,91.2001,90.9793,91.1449,498023.0
2020-05-27 09:40:00,99.06,99.12,98.89,99.07,326404.0,91.1449,91.2001,90.9885,91.1541,326404.0
2020-05-27 09:45:00,99.06,99.14,98.93,98.96,599482.0,91.1449,91.2185,91.0253,91.0529,599482.0
2020-05-27 09:50:00,98.96,99.06,98.69,98.81,368053.0,91.0529,91.1449,90.8045,90.9149,368053.0
2020-05-27 09:55:00,98.81,98.94,98.77,98.86,345511.0,90.9149,91.0345,90.8781,90.9609,345511.0
2020-05-27 10:00:00,98.87,99.14,98.82,99.11,153615.0,90.9701,91.2185,90.9241,91.1909,153615.0
2020-05-27 10:05:00,99.13,99.31,99.1,99.11,195112.0,91.2093,91.375,91.1817,91.1909,195112.0
2020-05-27 10:10:00,99.1,99.13,98.89,98.9,146046.0,91.1817,91.2093,90.9885,90.9977,146046.0
2020-05-27 10:15:00,98.9,98.98,98.85,98.88,142062.0,90.9977,91.0713,90.9517,90.9793,142062.0
2020-05-27 10:20:00,98.89,98.91,98.6,98.66,165101.0,90.9885,91.0069,90.7217,90.7769,165101.0
2020-05-27 10:25:00,98.66,98.81,98.59,98.8,266727.0,90.7769,90.9149,90.7125,90.9057,266727.0
2020-05-27 10:30:00,98.79,98.84,98.68,98.73,165981.0,90.8965,90.9425,90.7953,90.8413,165981.0
2020-05-27 10:35:00,98.71,98.78,98.55,98.56,228395.0,90.8229,90.8873,90.6757,90.6849,228395.0
2020-05-27 10:40:00,98.56,98.58,98.42,98.53,257571.0,90.6849,90.7033,90.5561,90.6573,257571.0
2020-05-27 10:45:00,98.54,98.56,98.29,98.31,164407.0,90.6665,90.6849,90.4365,90.4549,164407.0
2020-05-27 10:50:00,98.32,98.43,98.27,98.38,200647.0,90.4641,90.5653,90.4181,90.5193,200647.0
2020-05-27 10:55:00,98.38,98.43,98.24,98.29,180320.0,90.5193,90.5653,90.3905,90.4365,180320.0
2020-05-27 11:00:00,98.3,98.3,98.07,98.22,206428.0,90.4457,90.4457,90.234,90.3721,206428.0
2020-05-27 11:05:00,98.21,98.32,98.19,98.21,186569.0,90.3629,90.4641,90.3445,90.3629,186569.0
2020-05-27 11:10:00,98.2,98.36,98.12,98.26,181566.0,90.3537,90.5009,90.28,90.4089,181566.0
2020-05-27 11:15:00,98.25,98.38,98.08,98.38,155950.0,90.3997,90.5193,90.2432,90.5193,155950.0
2020-05-27 11:20:00,98.38,98.46,98.36,98.41,177391.0,90.5193,90.5929,90.5009,90.5469,177391.0
2020-05-27 11:25:00,98.41,98.52,98.37,98.51,123132.0,90.5469,90.6481,90.5101,90.6389,123132.0
2020-05-27 11:30:00,98.5,98.63,98.5,98.57,92704.0,90.6297,90.7493,90.6297,90.6941,92704.0
2020-05-27 11:35:00,98.56,98.66,98.18,98.37,388437.0,90.6849,90.7769,90.3353,90.5101,388437.0
2020-05-27 11:40:00,98.37,98.49,98.35,98.47,132307.0,90.5101,90.6205,90.4917,90.6021,132307.0
2020-05-27 11:45:00,98.46,98.8,98.46,98.77,170318.0,90.5929,90.9057,90.5929,90.8781,170318.0
2020-05-27 11:50:00,98.76,98.78,98.7,98.75,74375.0,90.8689,90.8873,90.8137,90.8597,74375.0
2020-05-27 11:55:00,98.76,98.89,98.73,98.89,65079.0,90.8689,90.9885,90.8413,90.9885,65079.0
2020-05-27 12:00:00,98.9,99.08,98.87,99.06,133127.0,90.9977,91.1633,90.9701,91.1449,133127.0
2020-05-27 12:05:00,99.06,99.13,99.03,99.09,338705.0,91.1449,91.2093,91.1173,91.1725,338705.0
2020-05-27 12:10:00,99.1,99.15,99.01,99.13,57020.0,91.1817,91.2277,91.0989,91.2093,57020.0
2020-05-27 12:15:00,99.13,99.17,99.08,99.17,101537.0,91.2093,91.2461,91.1633,91.2461,101537.0
2020-05-27 12:20:00,99.17,99.19,99.08,99.11,146191.0,91.2461,91.2645,91.1633,91.1909,146191.0
2020-05-27 12:25:00,99.12,99.23,99.01,99.06,265647.0,91.2001,91.3014,91.0989,91.1449,265647.0
2020-05-27 12:30:00,99.06,99.17,99.01,99.14,111190.0,91.1449,91.2461,91.0989,91.2185,111190.0
2020-05-27 12:35:00,99.14,99.25,99.12,99.24,129065.0,91.2185,91.3198,91.2001,91.3106,129065.0
2020-05-27 12:40:00,99.24,99.28,99.16,99.25,87980.0,91.3106,91.3474,91.2369,91.3198,87980.0
2020-05-27 12:45:00,99.25,99.37,99.25,99.36,89689.0,91.3198,91.4302,91.3198,91.421,89689.0
2020-05-27 12:50:00,99.36,99.36,99.27,99.28,59438.0,91.421,91.421,91.3382,91.3474,59438.0
2020-05-27 12:55:00,99.28,99.28,99.21,99.23,95473.0,91.3474,91.3474,91.283,91.3014,95473.0
2020-05-27 13:00:00,99.22,99.34,98.97,99.31,257595.0,91.2922,91.4026,91.0621,91.375,257595.0
2020-05-27 13:05:00,99.32,99.35,99.22,99.23,52192.0,91.3842,91.4118,91.2922,91.3014,52192.0
2020-05-27 13:10:00,99.23,99.3,99.2,99.26,56484.0,91.3014,91.3658,91.2738,91.329,56484.0
2020-05-27 13:15:00,99.25,99.34,99.24,99.34,75851.0,91.3198,91.4026,91.3106,91.4026,75851.0
2020-05-27 13:20:00,99.34,99.41,99.34,99.37,53974.0,91.4026,91.467,91.4026,91.4302,53974.0
2020-05-27 13:25:00,99.37,99.39,99.24,99.29,136106.0,91.4302,91.4486,91.3106,91.3566,136106.0
2020-05-27 13:30:00,99.29,99.29,99.11,99.15,98913.0,91.3566,91.3566,91.1909,91.2277,98913.0
2020-05-27 13:35:00,99.15,99.32,99.12,99.31,139115.0,91.2277,91.3842,91.2001,91.375,139115.0
2020-05-27 13:40:00,99.31,99.33,99.25,99.3,86047.0,91.375,91.3934,91.3198,91.3658,86047.0
2020-05-27 13:45:00,99.3,99.3,99.22,99.27,73930.0,91.3658,91.3658,91.2922,91.3382,73930.0
2020-05-27 13:50:00,99.27,99.32,99.21,99.32,56074.0,91.3382,91.3842,91.283,91.3842,56074.0
2020-05-27 13:55:00,99.31,99.33,99.25,99.29,31150.0,91.375,91.3934,91.3198,91.3566,31150.0
2020-05-27 14:00:00,99.3,99.48,99.29,99.44,98587.0,91.3658,91.5314,91.3566,91.4946,98587.0
2020-05-27 14:05:00,99.44,99.46,99.35,99.45,98812.0,91.4946,91.513,91.4118,91.5038,98812.0
2020-05-27 14:10:00,99.45,99.53,99.45,99.53,70964.0,91.5038,91.5774,91.5038,91.5774,70964.0
2020-05-27 14:15:00,99.53,99.62,99.5,99.62,148969.0,91.5774,91.6602,91.5498,91.6602,148969.0
2020-05-27 14:20:00,99.62,99.62,99.49,99.5,84064.0,91.6602,91.6602,91.5406,91.5498,84064.0
2020-05-27 14:25:00,99.5,99.54,99.39,99.47,996974.0,91.5498,91.5866,91.4486,91.5222,996974.0
2020-05-27 14:30:00,99.47,99.5,99.41,99.47,90499.0,91.5222,91.5498,91.467,91.5222,90499.0
2020-05-27 14:35:00,99.46,99.46,99.39,99.4,83629.0,91.513,91.513,91.4486,91.4578,83629.0
2020-05-27 14:40:00,99.4,99.49,99.4,99.47,136933.0,91.4578,91.5406,91.4578,91.5222,136933.0
2020-05-27 14:45:00,99.47,99.54,99.41,99.53,76639.0,91.5222,91.5866,91.467,91.5774,76639.0
2020-05-27 14:50:00,99.53,99.66,99.5,99.66,96459.0,91.5774,91.697,91.5498,91.697,96459.0
2020-05-27 14:55:00,99.67,99.73,99.64,99.68,160897.0,91.7062,91.7614,91.6786,91.7154,160897.0
2020-05-27 15:00:00,99.68,99.71,99.62,99.63,94283.0,91.7154,91.743,91.6602,91.6694,94283.0
2020-05-27 15:05:00,99.64,99.71,99.6,99.64,221138.0,91.6786,91.743,91.6418,91.6786,221138.0
2020-05-27 15:10:00,99.65,99.77,99.63,99.75,161771.0,91.6878,91.7982,91.6694,91.7798,161771.0
2020-05-27 15:15:00,99.74,99.81,99.69,99.81,117795.0,91.7706,91.835,91.7246,91.835,117795.0
2020-05-27 15:20:00,99.81,99.85,99.78,99.83,74378.0,91.835,91.8718,91.8074,91.8534,74378.0
2020-05-27 15:25:00,99.84,99.88,99.8,99.85,85631.0,91.8626,91.8994,91.8258,91.8718,85631.0
2020-05-27 15:30:00,99.84,99.92,99.79,99.82,136778.0,91.8626,91.9362,91.8166,91.8442,136778.0
2020-05-27 15:35:00,99.83,100.0,99.78,99.98,128679.0,91.8534,92.0098,91.8074,91.9914,128679.0
2020-05-27 15:40:00,99.98,100.15,99.96,100.13,145295.0,91.9914,92.1478,91.973,92.1294,145295.0
2020-05-27 15:45:00,100.13,100.27,100.12,100.25,146662.0,92.1294,92.2583,92.1202,92.2399,146662.0
2020-05-27 15:50:00,100.26,100.41,100.23,100.35,489914.0,92.2491,92.3871,92.2215,92.3319,489914.0
2020-05-27 15:55:00,100.34,100.47,100.27,100.46,510635.0,92.3227,92.4423,92.2583,92.4331,510635.0
2020-05-28 09:30:00,101.4,101.64,101.26,101.64,367759.0,93.298,93.5188,93.1692,93.5188,367759.0
2020-05-28 09:35:00,101.62,101.88,101.54,101.69,401805.0,93.5004,93.7396,93.4268,93.5648,401805.0
2020-05-28 09:40:00,101.7,101.85,101.68,101.8,266389.0,93.574,93.712,93.5556,93.666,266389.0
2020-05-28 09:45:00,101.81,101.82,101.65,101.68,198937.0,93.6752,93.6844,93.528,93.5556,198937.0
2020-05-28 09:50:00,101.69,101.92,101.69,101.88,209536.0,93.5648,93.7764,93.5648,93.7396,209536.0
2020-05-28 09:55:00,101.87,101.87,101.73,101.84,189316.0,93.7304,93.7304,93.6016,93.7028,189316.0
2020-05-28 10:00:00,101.84,102.01,101.79,101.94,188210.0,93.7028,93.8592,93.6568,93.7948,188210.0
2020-05-28 10:05:00,101.94,102.21,101.92,102.14,143587.0,93.7948,94.0432,93.7764,93.9788,143587.0
2020-05-28 10:10:00,102.13,102.24,102.1,102.11,204780.0,93.9696,94.0708,93.942,93.9512,204780.0
2020-05-28 10:15:00,102.11,102.12,101.87,101.92,154445.0,93.9512,93.9604,93.7304,93.7764,154445.0
2020-05-28 10:20:00,101.92,102.06,101.9,101.94,126411.0,93.7764,93.9052,93.758,93.7948,126411.0
2020-05-28 10:25:00,101.95,102.13,101.94,102.13,180998.0,93.804,93.9696,93.7948,93.9696,180998.0
2020-05-28 10:30:00,102.13,102.21,102.09,102.2,158811.0,93.9696,94.0432,93.9328,94.034,158811.0
2020-05-28 10:35:00,102.19,102.33,102.19,102.33,109351.0,94.0248,94.1537,94.0248,94.1537,109351.0
2020-05-28 10:40:00,102.33,102.39,102.29,102.35,102840.0,94.1537,94.2089,94.1169,94.1721,102840.0
2020-05-28 10:45:00,102.35,102.4,102.33,102.39,75841.0,94.1721,94.2181,94.1537,94.2089,75841.0
2020-05-28 10:50:00,102.4,102.53,102.39,102.5,106696.0,94.2181,94.3377,94.2089,94.3101,106696.0
2020-05-28 10:55:00,102.51,102.62,102.47,102.61,112375.0,94.3193,94.4205,94.2825,94.4113,112375.0
2020-05-28 11:00:00,102.61,102.74,102.58,102.65,139287.0,94.4113,94.5309,94.3837,94.4481,139287.0
2020-05-28 11:05:00,102.66,102.76,102.46,102.48,144218.0,94.4573,94.5493,94.2733,94.2917,144218.0
2020-05-28 11:10:00,102.47,102.59,102.45,102.57,118029.0,94.2825,94.3929,94.2641,94.3745,118029.0
2020-05-28 11:15:00,102.57,102.64,102.45,102.45,132291.0,94.3745,94.4389,94.2641,94.2641,132291.0
2020-05-28 11:20:00,102.46,102.46,102.33,102.4,167697.0,94.2733,94.2733,94.1537,94.2181,167697.0
2020-05-28 11:25:00,102.4,102.56,102.36,102.56,96346.0,94.2181,94.3653,94.1813,94.3653,96346.0
2020-05-28 11:30:00,102.55,102.58,102.43,102.43,92789.0,94.3561,94.3837,94.2457,94.2457,92789.0
2020-05-28 11:35:00,102.43,102.54,102.39,102.42,71267.0,94.2457,94.3469,94.2089,94.2365,71267.0
2020-05-28 11:40:00,102.41,102.52,102.34,102.44,108684.0,94.2273,94.3285,94.1629,94.2549,108684.0
2020-05-28 11:45:00,102.44,102.47,102.38,102.39,78389.0,94.2549,94.2825,94.1997,94.2089,78389.0
2020-05-28 11:50:00,102.39,102.46,102.37,102.46,60547.0,94.2089,94.2733,94.1905,94.2733,60547.0
2020-05-28 11:55:00,102.47,102.47,102.34,102.39,76518.0,94.2825,94.2825,94.1629,94.2089,76518.0
2020-05-28 12:00:00,102.39,102.4,102.27,102.29,67151.0,94.2089,94.2181,94.0985,94.1169,67151.0
2020-05-28 12:05:00,102.29,102.4,102.29,102.36,71930.0,94.1169,94.2181,94.1169,94.1813,71930.0
2020-05-28 12:10:00,102.35,102.43,102.32,102.37,58815.0,94.1721,94.2457,94.1445,94.1905,58815.0
2020-05-28 12:15:00,102.37,102.45,102.34,102.39,60485.0,94.1905,94.2641,94.1629,94.2089,60485.0
2020-05-28 12:20:00,102.4,102.43,102.36,102.37,47046.0,94.2181,94.2457,94.1813,94.1905,47046.0
2020-05-28 12:25:00,102.37,102.4,102.27,102.33,70297.0,94.1905,94.2181,94.0985,94.1537,70297.0
2020-05-28 12:30:00,102.33,102.44,102.32,102.41,95436.0,94.1537,94.2549,94.1445,94.2273,95436.0
2020-05-28 12:35:00,102.41,102.54,102.41,102.53,98798.0,94.2273,94.3469,94.2273,94.3377,98798.0
2020-05-28 12:40:00,102.53,102.59,102.49,102.5,67024.0,94.3377,94.3929,94.3009,94.3101,67024.0
2020-05-28 12:45:00,102.5,102.52,102.45,102.5,55488.0,94.3101,94.3285,94.2641,94.3101,55488.0
2020-05-28 12:50:00,102.49,102.64,102.46,102.62,64139.0,94.3009,94.4389,94.2733,94.4205,64139.0
2020-05-28 12:55:00,102.61,102.63,102.55,102.57,42927.0,94.4113,94.4297,94.3561,94.3745,42927.0
2020-05-28 13:00:00,102.58,102.64,102.51,102.61,65342.0,94.3837,94.4389,94.3193,94.4113,65342.0
2020-05-28 13:05:00,102.62,102.62,102.54,102.56,68193.0,94.4205,94.4205,94.3469,94.3653,68193.0
2020-05-28 13:10:00,102.55,102.66,102.52,102.64,37493.0,94.3561,94.4573,94.3285,94.4389,37493.0
2020-05-28 13:15:00,102.63,102.64,102.58,102.62,42189.0,94.4297,94.4389,94.3837,94.4205,42189.0
2020-05-28 13:20:00,102.62,102.65,102.57,102.62,57781.0,94.4205,94.4481,94.3745,94.4205,57781.0
2020-05-28 13:25:00,102.62,102.67,102.55,102.65,71211.0,94.4205,94.4665,94.3561,94.4481,71211.0
2020-05-28 13:30:00,102.65,102.7,102.62,102.64,51185.0,94.4481,94.4941,94.4205,94.4389,51185.0
2020-05-28 13:35:00,102.63,102.71,102.6,102.69,107970.0,94.4297,94.5033,94.4021,94.4849,107970.0
2020-05-28 13:40:00,102.68,102.69,102.63,102.65,60193.0,94.4757,94.4849,94.4297,94.4481,60193.0
2020-05-28 13:45:00,102.65,102.68,102.6,102.65,57251.0,94.4481,94.4757,94.4021,94.4481,57251.0
2020-05-28 13:50:00,102.65,102.67,102.55,102.66,121512.0,94.4481,94.4665,94.3561,94.4573,121512.0
2020-05-28 13:55:00,102.65,102.74,102.63,102.7,87460.0,94.4481,94.5309,94.4297,94.4941,87460.0
2020-05-28 14:00:00,102.7,102.77,102.7,102.73,62987.0,94.4941,94.5585,94.4941,94.5217,62987.0
2020-05-28 14:05:00,102.72,102.73,102.67,102.67,59934.0,94.5125,94.5217,94.4665,94.4665,59934.0
2020-05-28 14:10:00,102.67,102.7,102.63,102.67,63376.0,94.4665,94.4941,94.4297,94.4665,63376.0
2020-05-28 14:15:00,102.67,102.8,102.67,102.74,129470.0,94.4665,94.5861,94.4665,94.5309,129470.0
2020-05-28 14:20:00,102.74,102.77,102.7,102.71,83683.0,94.5309,94.5585,94.4941,94.5033,83683.0
2020-05-28 14:25:00,102.7,102.72,102.53,102.6,90172.0,94.4941,94.5125,94.3377,94.4021,90172.0
2020-05-28 14:30:00,102.6,102.71,102.59,102.7,63795.0,94.4021,94.5033,94.3929,94.4941,63795.0
2020-05-28 14:35:00,102.71,102.73,102.59,102.62,94999.0,94.5033,94.5217,94.3929,94.4205,94999.0
2020-05-28 14:40:00,102.63,102.64,102.51,102.51,78628.0,94.4297,94.4389,94.3193,94.3193,78628.0
2020-05-28 14:45:00,102.51,102.65,102.51,102.61,67760.0,94.3193,94.4481,94.3193,94.4113,67760.0
2020-05-28 14:50:00,102.61,102.64,102.53,102.58,96063.0,94.4113,94.4389,94.3377,94.3837,96063.0
2020-05-28 14:55:00,102.58,102.64,102.51,102.62,95665.0,94.3837,94.4389,94.3193,94.4205,95665.0
2020-05-28 15:00:00,102.62,102.66,102.6,102.63,88696.0,94.4205,94.4573,94.4021,94.4297,88696.0
2020-05-28 15:05:00,102.63,102.63,102.52,102.52,96025.0,94.4297,94.4297,94.3285,94.3285,96025.0
2020-05-28 15:10:00,102.52,102.68,102.46,102.67,81345.0,94.3285,94.4757,94.2733,94.4665,81345.0
2020-05-28 15:15:00,102.67,102.69,102.19,102.22,228673.0,94.4665,94.4849,94.0248,94.0524,228673.0
2020-05-28 15:20:00,102.22,102.35,102.16,102.33,126821.0,94.0524,94.1721,93.9972,94.1537,126821.0
2020-05-28 15:25:00,102.33,102.44,102.24,102.25,423206.0,94.1537,94.2549,94.0708,94.0801,423206.0
2020-05-28 15:30:00,102.25,102.35,102.13,102.22,391838.0,94.0801,94.1721,93.9696,94.0524,391838.0
2020-05-28 15:35:00,102.22,102.3,102.15,102.21,231323.0,94.0524,94.1261,93.988,94.0432,231323.0
2020-05-28 15:40:00,102.21,102.21,102.05,102.09,256901.0,94.0432,94.0432,93.896,93.9328,256901.0
2020-05-28 15:45:00,102.09,102.15,101.78,101.79,260070.0,93.9328,93.988,93.6476,93.6568,260070.0
2020-05-28 15:50:00,101.79,101.84,101.63,101.72,435563.0,93.6568,93.7028,93.5096,93.5924,435563.0
2020-05-28 15:55:00,101.73,101.95,101.72,101.77,628634.0,93.6016,93.804,93.5924,93.6384,628634.0
2020-05-29 09:30:00,102.25,102.64,101.98,102.44,340870.0,94.0801,94.4389,93.8316,94.2549,340870.0
2020-05-29 09:35:00,102.42,102.52,101.97,102.06,229307.0,94.2365,94.3285,93.8224,93.9052,229307.0
2020-05-29 09:40:00,102.06,102.2,101.93,102.17,250687.0,93.9052,94.034,93.7856,94.0064,250687.0
2020-05-29 09:45:00,102.14,102.28,102.1,102.11,240145.0,93.9788,94.1077,93.942,93.9512,240145.0
2020-05-29 09:50:00,102.11,102.19,101.99,102.09,263721.0,93.9512,94.0248,93.8408,93.9328,263721.0
2020-05-29 09:55:00,102.08,102.1,101.82,101.83,134337.0,93.9236,93.942,93.6844,93.6936,134337.0
2020-05-29 10:00:00,101.83,102.2,101.83,102.17,232489.0,93.6936,94.034,93.6936,94.0064,232489.0
2020-05-29 10:05:00,102.17,102.31,102.03,102.09,94732.0,94.0064,94.1353,93.8776,93.9328,94732.0
2020-05-29 10:10:00,102.1,102.14,101.76,101.77,120598.0,93.942,93.9788,93.6292,93.6384,120598.0
2020-05-29 10:15:00,101.77,101.79,101.47,101.47,96981.0,93.6384,93.6568,93.3624,93.3624,96981.0
2020-05-29 10:20:00,101.47,101.48,101.21,101.32,207804.0,93.3624,93.3716,93.1231,93.2244,207804.0
2020-05-29 10:25:00,101.3,101.33,101.1,101.16,128749.0,93.206,93.2336,93.0219,93.0771,128749.0
2020-05-29 10:30:00,101.18,101.37,101.17,101.34,122262.0,93.0955,93.2704,93.0863,93.2428,122262.0
2020-05-29 10:35:00,101.34,101.4,101.24,101.34,88398.0,93.2428,93.298,93.1508,93.2428,88398.0
2020-05-29 10:40:00,101.33,101.34,101.16,101.25,97023.0,93.2336,93.2428,93.0771,93.16,97023.0
2020-05-29 10:45:00,101.25,101.3,101.1,101.12,61137.0,93.16,93.206,93.0219,93.0403,61137.0
2020-05-29 10:50:00,101.13,101.14,100.95,100.96,75475.0,93.0495,93.0587,92.8839,92.8931,75475.0
2020-05-29 10:55:00,100.97,101.11,100.96,100.99,169646.0,92.9023,93.0311,92.8931,92.9207,169646.0
2020-05-29 11:00:00,100.98,101.04,100.88,100.95,213053.0,92.9115,92.9667,92.8195,92.8839,213053.0
2020-05-29 11:05:00,100.95,101.09,100.92,100.99,213773.0,92.8839,93.0127,92.8563,92.9207,213773.0
2020-05-29 11:10:00,100.99,101.22,100.98,101.21,78219.0,92.9207,93.1323,92.9115,93.1231,78219.0
2020-05-29 11:15:00,101.21,101.33,101.14,101.27,107849.0,93.1231,93.2336,93.0587,93.1784,107849.0
2020-05-29 11:20:00,101.27,101.41,101.23,101.24,456572.0,93.1784,93.3072,93.1415,93.1508,456572.0
2020-05-29 11:25:00,101.23,101.38,101.22,101.33,67678.0,93.1415,93.2796,93.1323,93.2336,67678.0
2020-05-29 11:30:00,101.34,101.44,101.22,101.34,119282.0,93.2428,93.3348,93.1323,93.2428,119282.0
2020-05-29 11:35:00,101.34,101.5,101.29,101.41,138274.0,93.2428,93.39,93.1968,93.3072,138274.0
2020-05-29 11:40:00,101.41,101.42,101.26,101.27,84403.0,93.3072,93.3164,93.1692,93.1784,84403.0
2020-05-29 11:45:00,101.28,101.5,101.23,101.46,119944.0,93.1876,93.39,93.1415,93.3532,119944.0
2020-05-29 11:50:00,101.45,101.55,101.43,101.43,67266.0,93.344,93.436,93.3256,93.3256,67266.0
2020-05-29 11:55:00,101.43,101.49,101.42,101.43,67553.0,93.3256,93.3808,93.3164,93.3256,67553.0
2020-05-29 12:00:00,101.44,101.52,101.42,101.46,30994.0,93.3348,93.4084,93.3164,93.3532,30994.0
2020-05-29 12:05:00,101.46,101.51,101.39,101.41,35899.0,93.3532,93.3992,93.2888,93.3072,35899.0
2020-05-29 12:10:00,101.42,101.46,101.37,101.38,45273.0,93.3164,93.3532,93.2704,93.2796,45273.0
2020-05-29 12:15:00,101.36,101.36,101.15,101.16,74561.0,93.2612,93.2612,93.0679,93.0771,74561.0
2020-05-29 12:20:00,101.15,101.26,101.13,101.24,58598.0,93.0679,93.1692,93.0495,93.1508,58598.0
2020-05-29 12:25:00,101.23,101.33,101.2,101.32,41032.0,93.1415,93.2336,93.1139,93.2244,41032.0
2020-05-29 12:30:00,101.32,101.32,101.16,101.16,47528.0,93.2244,93.2244,93.0771,93.0771,47528.0
2020-05-29 12:35:00,101.16,101.33,101.1,101.33,45974.0,93.0771,93.2336,93.0219,93.2336,45974.0
2020-05-29 12:40:00,101.33,101.34,101.17,101.22,49148.0,93.2336,93.2428,93.0863,93.1323,49148.0
2020-05-29 12:45:00,101.21,101.22,101.12,101.13,79654.0,93.1231,93.1323,93.0403,93.0495,79654.0
2020-05-29 12:50:00,101.13,101.13,100.69,100.95,159109.0,93.0495,93.0495,92.6447,92.8839,159109.0
2020-05-29 12:55:00,100.95,101.6,100.92,101.4,287372.0,92.8839,93.482,92.8563,93.298,287372.0
2020-05-29 13:00:00,101.39,101.44,101.26,101.27,73124.0,93.2888,93.3348,93.1692,93.1784,73124.0
2020-05-29 13:05:00,101.28,101.42,101.22,101.34,48747.0,93.1876,93.3164,93.1323,93.2428,48747.0
2020-05-29 13:10:00,101.34,101.47,101.32,101.38,63956.0,93.2428,93.3624,93.2244,93.2796,63956.0
2020-05-29 13:15:00,101.39,101.47,101.29,101.35,49833.0,93.2888,93.3624,93.1968,93.252,49833.0
2020-05-29 13:20:00,101.36,101.41,101.31,101.32,47991.0,93.2612,93.3072,93.2152,93.2244,47991.0
2020-05-29 13:25:00,101.32,101.42,101.27,101.37,56084.0,93.2244,93.3164,93.1784,93.2704,56084.0
2020-05-29 13:30:00,101.37,101.42,101.34,101.35,35086.0,93.2704,93.3164,93.2428,93.252,35086.0
2020-05-29 13:35:00,101.34,101.35,101.22,101.22,75748.0,93.2428,93.252,93.1323,93.1323,75748.0
2020-05-29 13:40:00,101.21,101.29,101.18,101.21,39663.0,93.1231,93.1968,93.0955,93.1231,39663.0
2020-05-29 13:45:00,101.21,101.27,101.18,101.23,42991.0,93.1231,93.1784,93.0955,93.1415,42991.0
2020-05-29 13:50:00,101.24,101.25,101.12,101.2,40150.0,93.1508,93.16,93.0403,93.1139,40150.0
2020-05-29 13:55:00,101.21,101.31,101.18,101.31,33627.0,93.1231,93.2152,93.0955,93.2152,33627.0
2020-05-29 14:00:00,101.3,101.39,101.23,101.27,88349.0,93.206,93.2888,93.1415,93.1784,88349.0
2020-05-29 14:05:00,101.29,101.68,101.24,101.66,233650.0,93.1968,93.5556,93.1508,93.5372,233650.0
2020-05-29 14:10:00,101.66,101.76,101.54,101.57,94428.0,93.5372,93.6292,93.4268,93.4544,94428.0
2020-05-29 14:15:00,101.58,101.7,101.51,101.67,87212.0,93.4636,93.574,93.3992,93.5464,87212.0
2020-05-29 14:20:00,101.68,101.73,101.58,101.66,72618.0,93.5556,93.6016,93.4636,93.5372,72618.0
2020-05-29 14:25:00,101.65,101.85,101.63,101.79,152327.0,93.528,93.712,93.5096,93.6568,152327.0
2020-05-29 14:30:00,101.81,101.81,101.68,101.71,105921.0,93.6752,93.6752,93.5556,93.5832,105921.0
2020-05-29 14:35:00,101.7,101.74,101.53,101.56,94533.0,93.574,93.6108,93.4176,93.4452,94533.0
2020-05-29 14:40:00,101.57,101.69,101.56,101.58,65640.0,93.4544,93.5648,93.4452,93.4636,65640.0
2020-05-29 14:45:00,101.59,101.68,101.42,101.44,108856.0,93.4728,93.5556,93.3164,93.3348,108856.0
2020-05-29 14:50:00,101.44,101.46,100.92,101.22,369444.0,93.3348,93.3532,92.8563,93.1323,369444.0
2020-05-29 14:55:00,101.22,101.98,101.11,101.95,424959.0,93.1323,93.8316,93.0311,93.804,424959.0
2020-05-29 15:00:00,101.95,102.16,101.91,102.1,378465.0,93.804,93.9972,93.7672,93.942,378465.0
2020-05-29 15:05:00,102.1,102.1,101.92,101.95,169677.0,93.942,93.942,93.7764,93.804,169677.0
2020-05-29 15:10:00,101.92,102.02,101.79,101.81,221763.0,93.7764,93.8684,93.6568,93.6752,221763.0
2020-05-29 15:15:00,101.8,101.94,101.7,101.92,481887.0,93.666,93.7948,93.574,93.7764,481887.0
2020-05-29 15:20:00,101.93,102.21,101.92,102.19,408806.0,93.7856,94.0432,93.7764,94.0248,408806.0
2020-05-29 15:25:00,102.19,102.2,101.96,102.03,427199.0,94.0248,94.034,93.8132,93.8776,427199.0
2020-05-29 15:30:00,102.02,102.24,102.0,102.07,434156.0,93.8684,94.0708,93.85,93.9144,434156.0
2020-05-29 15:35:00,102.07,102.36,102.07,102.34,473619.0,93.9144,94.1813,93.9144,94.1629,473619.0
2020-05-29 15:40:00,102.34,102.49,102.32,102.45,597942.0,94.1629,94.3009,94.1445,94.2641,597942.0
2020-05-29 15:45:00,102.45,102.57,102.36,102.42,872360.0,94.2641,94.3745,94.1813,94.2365,872360.0
2020-05-29 15:50:00,102.43,103.03,102.43,102.99,1195560.0,94.2457,94.7977,94.2457,94.7609,1195560.0
2020-05-29 15:55:00,103.0,103.23,102.95,102.99,2793864.0,94.7701,94.9817,94.7241,94.7609,2793864.0
2020-06-01 09:30:00,102.05,102.4,102.05,102.2,314355.0,93.896,94.2181,93.896,94.034,314355.0
2020-06-01 09:35:00,102.2,102.34,101.94,101.95,214600.0,94.034,94.1629,93.7948,93.804,214600.0
2020-06-01 09:40:00,101.95,102.36,101.91,102.35,393927.0,93.804,94.1813,93.7672,94.1721,393927.0
2020-06-01 09:45:00,102.39,102.49,102.3,102.34,184343.0,94.2089,94.3009,94.1261,94.1629,184343.0
2020-06-01 09:50:00,102.33,102.39,102.02,102.04,232667.0,94.1537,94.2089,93.8684,93.8868,232667.0
2020-06-01 09:55:00,102.05,102.05,101.82,101.86,78949.0,93.896,93.896,93.6844,93.7212,78949.0
2020-06-01 10:00:00,101.86,101.91,101.72,101.84,200454.0,93.7212,93.7672,93.5924,93.7028,200454.0
2020-06-01 10:05:00,101.84,102.03,101.8,101.88,144286.0,93.7028,93.8776,93.666,93.7396,144286.0
2020-06-01 10:10:00,101.88,101.93,101.7,101.84,107835.0,93.7396,93.7856,93.574,93.7028,107835.0
2020-06-01 10:15:00,101.84,101.9,101.79,101.83,76992.0,93.7028,93.758,93.6568,93.6936,76992.0
2020-06-01 10:20:00,101.82,101.91,101.68,101.72,100943.0,93.6844,93.7672,93.5556,93.5924,100943.0
2020-06-01 10:25:00,101.71,101.8,101.65,101.74,119996.0,93.5832,93.666,93.528,93.6108,119996.0
2020-06-01 10:30:00,101.75,101.87,101.73,101.84,91949.0,93.62,93.7304,93.6016,93.7028,91949.0
2020-06-01 10:35:00,101.84,101.86,101.71,101.81,91857.0,93.7028,93.7212,93.5832,93.6752,91857.0
2020-06-01 10:40:00,101.82,101.87,101.7,101.74,71457.0,93.6844,93.7304,93.574,93.6108,71457.0
2020-06-01 10:45:00,101.73,101.74,101.55,101.55,60670.0,93.6016,93.6108,93.436,93.436,60670.0
2020-06-01 10:50:00,101.54,101.68,101.51,101.58,89356.0,93.4268,93.5556,93.3992,93.4636,89356.0
2020-06-01 10:55:00,101.58,101.73,101.57,101.72,58317.0,93.4636,93.6016,93.4544,93.5924,58317.0
2020-06-01 11:00:00,101.72,101.84,101.68,101.79,93874.0,93.5924,93.7028,93.5556,93.6568,93874.0
2020-06-01 11:05:00,101.78,101.79,101.58,101.59,84578.0,93.6476,93.6568,93.4636,93.4728,84578.0
2020-06-01 11:10:00,101.58,101.59,101.47,101.52,86584.0,93.4636,93.4728,93.3624,93.4084,86584.0
2020-06-01 11:15:00,101.52,101.52,101.38,101.4,144040.0,93.4084,93.4084,93.2796,93.298,144040.0
2020-06-01 11:20:00,101.4,101.44,101.36,101.37,57509.0,93.298,93.3348,93.2612,93.2704,57509.0
2020-06-01 11:25:00,101.37,101.49,101.35,101.48,90517.0,93.2704,93.3808,93.252,93.3716,90517.0
2020-06-01 11:30:00,101.47,101.6,101.44,101.6,63133.0,93.3624,93.482,93.3348,93.482,63133.0
2020-06-01 11:35:00,101.6,101.67,101.55,101.61,64278.0,93.482,93.5464,93.436,93.4912,64278.0
2020-06-01 11:40:00,101.61,101.77,101.61,101.72,31210.0,93.4912,93.6384,93.4912,93.5924,31210.0
2020-06-01 11:45:00,101.72,101.77,101.65,101.76,48765.0,93.5924,93.6384,93.528,93.6292,48765.0
2020-06-01 11:50:00,101.75,101.81,101.7,101.76,43959.0,93.62,93.6752,93.574,93.6292,43959.0
2020-06-01 11:55:00,101.76,101.83,101.74,101.82,30443.0,93.6292,93.6936,93.6108,93.6844,30443.0
2020-06-01 12:00:00,101.83,101.83,101.74,101.78,47911.0,93.6936,93.6936,93.6108,93.6476,47911.0
2020-06-01 12:05:00,101.79,101.83,101.78,101.82,24330.0,93.6568,93.6936,93.6476,93.6844,24330.0
2020-06-01 12:10:00,101.84,101.85,101.79,101.85,32648.0,93.7028,93.712,93.6568,93.712,32648.0
2020-06-01 12:15:00,101.84,101.9,101.84,101.87,69026.0,93.7028,93.758,93.7028,93.7304,69026.0
2020-06-01 12:20:00,101.87,101.92,101.83,101.91,42174.0,93.7304,93.7764,93.6936,93.7672,42174.0
2020-06-01 12:25:00,101.9,101.92,101.83,101.84,34450.0,93.758,93.7764,93.6936,93.7028,34450.0
2020-06-01 12:30:00,101.85,101.88,101.81,101.86,34029.0,93.712,93.7396,93.6752,93.7212,34029.0
2020-06-01 12:35:00,101.85,101.88,101.82,101.87,26767.0,93.712,93.7396,93.6844,93.7304,26767.0
2020-06-01 12:40:00,101.88,101.92,101.88,101.89,48766.0,93.7396,93.7764,93.7396,93.7488,48766.0
2020-06-01 12:45:00,101.9,102.0,101.89,101.99,45340.0,93.758,93.85,93.7488,93.8408,45340.0
2020-06-01 12:50:00,101.98,102.04,101.97,101.99,50092.0,93.8316,93.8868,93.8224,93.8408,50092.0
2020-06-01 12:55:00,101.99,101.99,101.91,101.94,40350.0,93.8408,93.8408,93.7672,93.7948,40350.0
2020-06-01 13:00:00,101.94,101.96,101.84,101.95,49982.0,93.7948,93.8132,93.7028,93.804,49982.0
2020-06-01 13:05:00,101.95,102.06,101.95,102.0,76841.0,93.804,93.9052,93.804,93.85,76841.0
2020-06-01 13:10:00,102.0,102.05,101.96,102.03,63862.0,93.85,93.896,93.8132,93.8776,63862.0
2020-06-01 13:15:00,102.03,102.11,102.0,102.01,39281.0,93.8776,93.9512,93.85,93.8592,39281.0
2020-06-01 13:20:00,102.0,102.1,101.99,102.09,45381.0,93.85,93.942,93.8408,93.9328,45381.0
2020-06-01 13:25:00,102.1,102.12,102.05,102.05,48350.0,93.942,93.9604,93.896,93.896,48350.0
2020-06-01 13:30:00,102.05,102.06,101.97,102.05,49668.0,93.896,93.9052,93.8224,93.896,49668.0
2020-06-01 13:35:00,102.05,102.17,102.03,102.12,89241.0,93.896,94.0064,93.8776,93.9604,89241.0
2020-06-01 13:40:00,102.11,102.14,102.08,102.14,63786.0,93.9512,93.9788,93.9236,93.9788,63786.0
2020-06-01 13:45:00,102.15,102.17,102.07,102.08,48137.0,93.988,94.0064,93.9144,93.9236,48137.0
2020-06-01 13:50:00,102.09,102.1,102.04,102.09,85665.0,93.9328,93.942,93.8868,93.9328,85665.0
2020-06-01 13:55:00,102.09,102.11,102.02,102.08,53473.0,93.9328,93.9512,93.8684,93.9236,53473.0
2020-06-01 14:00:00,102.08,102.16,102.05,102.15,88342.0,93.9236,93.9972,93.896,93.988,88342.0
2020-06-01 14:05:00,102.15,102.19,102.11,102.17,142413.0,93.988,94.0248,93.9512,94.0064,142413.0
2020-06-01 14:10:00,102.18,102.22,102.14,102.18,65913.0,94.0156,94.0524,93.9788,94.0156,65913.0
2020-06-01 14:15:00,102.19,102.23,102.12,102.23,39870.0,94.0248,94.0616,93.9604,94.0616,39870.0
2020-06-01 14:20:00,102.22,102.22,102.14,102.16,65109.0,94.0524,94.0524,93.9788,93.9972,65109.0
2020-06-01 14:25:00,102.16,102.23,102.16,102.22,41792.0,93.9972,94.0616,93.9972,94.0524,41792.0
2020-06-01 14:30:00,102.22,102.29,102.18,102.26,66128.0,94.0524,94.1169,94.0156,94.0893,66128.0
2020-06-01 14:35:00,102.27,102.36,102.22,102.28,100912.0,94.0985,94.1813,94.0524,94.1077,100912.0
2020-06-01 14:40:00,102.29,102.3,102.23,102.27,109395.0,94.1169,94.1261,94.0616,94.0985,109395.0
2020-06-01 14:45:00,102.27,102.31,102.19,102.26,178696.0,94.0985,94.1353,94.0248,94.0893,178696.0
2020-06-01 14:50:00,102.26,102.3,102.25,102.28,54105.0,94.0893,94.1261,94.0801,94.1077,54105.0
2020-06-01 14:55:00,102.28,102.29,102.21,102.25,55474.0,94.1077,94.1169,94.0432,94.0801,55474.0
2020-06-01 15:00:00,102.24,102.28,102.22,102.25,85332.0,94.0708,94.1077,94.0524,94.0801,85332.0
2020-06-01 15:05:00,102.26,102.27,102.14,102.23,67974.0,94.0893,94.0985,93.9788,94.0616,67974.0
2020-06-01 15:10:00,102.23,102.25,102.13,102.13,90890.0,94.0616,94.0801,93.9696,93.9696,90890.0
2020-06-01 15:15:00,102.14,102.14,102.04,102.09,112092.0,93.9788,93.9788,93.8868,93.9328,112092.0
2020-06-01 15:20:00,102.08,102.1,102.04,102.09,50034.0,93.9236,93.942,93.8868,93.9328,50034.0
2020-06-01 15:25:00,102.1,102.17,102.07,102.08,124456.0,93.942,94.0064,93.9144,93.9236,124456.0
2020-06-01 15:30:00,102.07,102.15,102.04,102.07,235793.0,93.9144,93.988,93.8868,93.9144,235793.0
2020-06-01 15:35:00,102.07,102.09,101.97,101.98,121576.0,93.9144,93.9328,93.8224,93.8316,121576.0
2020-06-01 15:40:00,101.99,102.11,101.93,102.11,110061.0,93.8408,93.9512,93.7856,93.9512,110061.0
2020-06-01 15:45:00,102.11,102.12,101.99,102.04,163837.0,93.9512,93.9604,93.8408,93.8868,163837.0
2020-06-01 15:50:00,102.05,102.16,101.97,102.11,196769.0,93.896,93.9972,93.8224,93.9512,196769.0
2020-06-01 15:55:00,102.11,102.14,101.96,101.99,318166.0,93.9512,93.9788,93.8132,93.8408,318166.0
2020-06-02 09:30:00,101.96,102.07,101.57,101.68,226588.0,93.8132,93.9144,93.4544,93.5556,226588.0
2020-06-02 09:35:00,101.66,101.69,101.42,101.65,273585.0,93.5372,93.5648,93.3164,93.528,273585.0
2020-06-02 09:40:00,101.64,101.67,101.48,101.53,215746.0,93.5188,93.5464,93.3716,93.4176,215746.0
2020-06-02 09:45:00,101.53,101.71,101.51,101.65,142253.0,93.4176,93.5832,93.3992,93.528,142253.0
2020-06-02 09:50:00,101.66,101.87,101.64,101.84,152535.0,93.5372,93.7304,93.5188,93.7028,152535.0
2020-06-02 09:55:00,101.86,101.99,101.74,101.98,144401.0,93.7212,93.8408,93.6108,93.8316,144401.0
2020-06-02 10:00:00,101.99,102.02,101.9,101.97,158551.0,93.8408,93.8684,93.758,93.8224,158551.0
2020-06-02 10:05:00,101.97,102.03,101.84,101.86,128146.0,93.8224,93.8776,93.7028,93.7212,128146.0
2020-06-02 10:10:00,101.86,101.87,101.7,101.76,137349.0,93.7212,93.7304,93.574,93.6292,137349.0
2020-06-02 10:15:00,101.77,101.86,101.73,101.84,136694.0,93.6384,93.7212,93.6016,93.7028,136694.0
2020-06-02 10:20:00,101.83,101.98,101.82,101.97,159474.0,93.6936,93.8316,93.6844,93.8224,159474.0
2020-06-02 10:25:00,101.97,102.15,101.94,102.12,83866.0,93.8224,93.988,93.7948,93.9604,83866.0
2020-06-02 10:30:00,102.12,102.16,102.06,102.07,134620.0,93.9604,93.9972,93.9052,93.9144,134620.0
2020-06-02 10:35:00,102.07,102.19,102.05,102.14,74341.0,93.9144,94.0248,93.896,93.9788,74341.0
2020-06-02 10:40:00,102.14,102.2,102.05,102.07,146960.0,93.9788,94.034,93.896,93.9144,146960.0
2020-06-02 10:45:00,102.07,102.11,101.88,101.9,119872.0,93.9144,93.9512,93.7396,93.758,119872.0
2020-06-02 10:50:00,101.89,101.94,101.82,101.94,152349.0,93.7488,93.7948,93.6844,93.7948,152349.0
2020-06-02 10:55:00,101.94,101.95,101.89,101.9,92181.0,93.7948,93.804,93.7488,93.758,92181.0
2020-06-02 11:00:00,101.91,101.91,101.63,101.73,106493.0,93.7672,93.7672,93.5096,93.6016,106493.0
2020-06-02 11:05:00,101.72,101.73,101.56,101.61,104727.0,93.5924,93.6016,93.4452,93.4912,104727.0
2020-06-02 11:10:00,101.61,101.7,101.49,101.53,75910.0,93.4912,93.574,93.3808,93.4176,75910.0
2020-06-02 11:15:00,101.54,101.7,101.5,101.69,98420.0,93.4268,93.574,93.39,93.5648,98420.0
2020-06-02 11:20:00,101.7,101.83,101.69,101.79,78516.0,93.574,93.6936,93.5648,93.6568,78516.0
2020-06-02 11:25:00,101.8,101.91,101.77,101.77,104537.0,93.666,93.7672,93.6384,93.6384,104537.0
2020-06-02 11:30:00,101.77,101.94,101.72,101.93,150254.0,93.6384,93.7948,93.5924,93.7856,150254.0
2020-06-02 11:35:00,101.94,101.95,101.83,101.85,87162.0,93.7948,93.804,93.6936,93.712,87162.0
2020-06-02 11:40:00,101.86,101.92,101.84,101.89,186573.0,93.7212,93.7764,93.7028,93.7488,186573.0
2020-06-02 11:45:00,101.89,101.94,101.84,101.86,130213.0,93.7488,93.7948,93.7028,93.7212,130213.0
2020-06-02 11:50:00,101.85,101.86,101.77,101.79,54320.0,93.712,93.7212,93.6384,93.6568,54320.0
2020-06-02 11:55:00,101.79,101.84,101.74,101.81,58174.0,93.6568,93.7028,93.6108,93.6752,58174.0
2020-06-02 12:00:00,101.82,101.95,101.8,101.88,94459.0,93.6844,93.804,93.666,93.7396,94459.0
2020-06-02 12:05:00,101.88,102.0,101.87,101.98,45637.0,93.7396,93.85,93.7304,93.8316,45637.0
2020-06-02 12:10:00,101.98,102.01,101.94,101.94,105254.0,93.8316,93.8592,93.7948,93.7948,105254.0
2020-06-02 12:15:00,101.95,102.03,101.93,102.0,50771.0,93.804,93.8776,93.7856,93.85,50771.0
2020-06-02 12:20:00,102.0,102.02,101.88,101.89,45714.0,93.85,93.8684,93.7396,93.7488,45714.0
2020-06-02 12:25:00,101.88,101.94,101.86,101.94,30255.0,93.7396,93.7948,93.7212,93.7948,30255.0
2020-06-02 12:30:00,101.95,101.95,101.87,101.88,44231.0,93.804,93.804,93.7304,93.7396,44231.0
2020-06-02 12:35:00,101.88,101.89,101.82,101.86,38934.0,93.7396,93.7488,93.6844,93.7212,38934.0
2020-06-02 12:40:00,101.87,101.92,101.83,101.91,56743.0,93.7304,93.7764,93.6936,93.7672,56743.0
2020-06-02 12:45:00,101.91,101.93,101.84,101.88,50695.0,93.7672,93.7856,93.7028,93.7396,50695.0
2020-06-02 12:50:00,101.89,101.89,101.83,101.86,38633.0,93.7488,93.7488,93.6936,93.7212,38633.0
2020-06-02 12:55:00,101.86,101.94,101.84,101.92,55096.0,93.7212,93.7948,93.7028,93.7764,55096.0
2020-06-02 13:00:00,101.93,102.0,101.93,101.98,51243.0,93.7856,93.85,93.7856,93.8316,51243.0
2020-06-02 13:05:00,101.97,102.05,101.96,102.05,45500.0,93.8224,93.896,93.8132,93.896,45500.0
2020-06-02 13:10:00,102.05,102.11,102.02,102.1,39351.0,93.896,93.9512,93.8684,93.942,39351.0
2020-06-02 13:15:00,102.1,102.18,102.06,102.18,53804.0,93.942,94.0156,93.9052,94.0156,53804.0
2020-06-02 13:20:00,102.17,102.22,102.14,102.2,58071.0,94.0064,94.0524,93.9788,94.034,58071.0
2020-06-02 13:25:00,102.2,102.23,102.17,102.23,55761.0,94.034,94.0616,94.0064,94.0616,55761.0
2020-06-02 13:30:00,102.23,102.29,102.16,102.29,55333.0,94.0616,94.1169,93.9972,94.1169,55333.0
2020-06-02 13:35:00,102.29,102.32,102.26,102.32,92626.0,94.1169,94.1445,94.0893,94.1445,92626.0
2020-06-02 13:40:00,102.32,102.38,102.29,102.38,61464.0,94.1445,94.1997,94.1169,94.1997,61464.0
2020-06-02 13:45:00,102.38,102.41,102.36,102.41,63780.0,94.1997,94.2273,94.1813,94.2273,63780.0
2020-06-02 13:50:00,102.41,102.46,102.4,102.43,54001.0,94.2273,94.2733,94.2181,94.2457,54001.0
2020-06-02 13:55:00,102.44,102.44,102.39,102.44,66395.0,94.2549,94.2549,94.2089,94.2549,66395.0
2020-06-02 14:00:00,102.44,102.44,102.22,102.22,161785.0,94.2549,94.2549,94.0524,94.0524,161785.0
2020-06-02 14:05:00,102.21,102.22,102.09,102.14,139713.0,94.0432,94.0524,93.9328,93.9788,139713.0
2020-06-02 14:10:00,102.15,102.2,102.14,102.19,48740.0,93.988,94.034,93.9788,94.0248,48740.0
2020-06-02 14:15:00,102.2,102.26,102.17,102.23,71870.0,94.034,94.0893,94.0064,94.0616,71870.0
2020-06-02 14:20:00,102.23,102.26,102.21,102.25,44876.0,94.0616,94.0893,94.0432,94.0801,44876.0
2020-06-02 14:25:00,102.25,102.27,102.14,102.19,71109.0,94.0801,94.0985,93.9788,94.0248,71109.0
2020-06-02 14:30:00,102.19,102.21,102.03,102.04,203386.0,94.0248,94.0432,93.8776,93.8868,203386.0
2020-06-02 14:35:00,102.05,102.1,102.01,102.06,146137.0,93.896,93.942,93.8592,93.9052,146137.0
2020-06-02 14:40:00,102.06,102.16,102.05,102.14,71247.0,93.9052,93.9972,93.896,93.9788,71247.0
2020-06-02 14:45:00,102.13,102.2,102.13,102.2,61840.0,93.9696,94.034,93.9696,94.034,61840.0
2020-06-02 14:50:00,102.2,102.23,102.14,102.17,58083.0,94.034,94.0616,93.9788,94.0064,58083.0
2020-06-02 14:55:00,102.17,102.24,102.16,102.17,98938.0,94.0064,94.0708,93.9972,94.0064,98938.0
2020-06-02 15:00:00,102.17,102.2,102.09,102.14,137186.0,94.0064,94.034,93.9328,93.9788,137186.0
2020-06-02 15:05:00,102.13,102.14,102.0,102.03,120697.0,93.9696,93.9788,93.85,93.8776,120697.0
2020-06-02 15:10:00,102.03,102.08,101.97,102.01,99752.0,93.8776,93.9236,93.8224,93.8592,99752.0
2020-06-02 15:15:00,102.02,102.06,102.0,102.06,145548.0,93.8684,93.9052,93.85,93.9052,145548.0
2020-06-02 15:20:00,102.06,102.12,101.93,102.01,149143.0,93.9052,93.9604,93.7856,93.8592,149143.0
2020-06-02 15:25:00,102.01,102.08,101.93,102.06,155332.0,93.8592,93.9236,93.7856,93.9052,155332.0
2020-06-02 15:30:00,102.07,102.1,101.97,102.04,176757.0,93.9144,93.942,93.8224,93.8868,176757.0
2020-06-02 15:35:00,102.04,102.11,102.02,102.09,173030.0,93.8868,93.9512,93.8684,93.9328,173030.0
2020-06-02 15:40:00,102.1,102.21,102.06,102.2,193230.0,93.942,94.0432,93.9052,94.034,193230.0
2020-06-02 15:45:00,102.2,102.33,102.17,102.31,195451.0,94.034,94.1537,94.0064,94.1353,195451.0
2020-06-02 15:50:00,102.32,102.53,102.32,102.52,353644.0,94.1445,94.3377,94.1445,94.3285,353644.0
2020-06-02 15:55:00,102.52,102.63,102.47,102.63,842674.0,94.3285,94.4297,94.2825,94.4297,842674.0
2020-06-03 09:30:00,102.88,102.98,102.7,102.93,238253.0,94.6597,94.7517,94.4941,94.7057,238253.0
2020-06-03 09:35:00,102.92,102.95,102.72,102.78,197424.0,94.6965,94.7241,94.5125,94.5677,197424.0
2020-06-03 09:40:00,102.79,102.98,102.77,102.82,224697.0,94.5769,94.7517,94.5585,94.6045,224697.0
2020-06-03 09:45:00,102.8,102.84,102.52,102.62,191457.0,94.5861,94.6229,94.3285,94.4205,191457.0
2020-06-03 09:50:00,102.62,102.69,102.41,102.44,145994.0,94.4205,94.4849,94.2273,94.2549,145994.0
2020-06-03 09:55:00,102.46,102.51,102.34,102.4,86162.0,94.2733,94.3193,94.1629,94.2181,86162.0
2020-06-03 10:00:00,102.41,102.54,102.35,102.53,119611.0,94.2273,94.3469,94.1721,94.3377,119611.0
2020-06-03 10:05:00,102.54,102.54,102.33,102.42,101550.0,94.3469,94.3469,94.1537,94.2365,101550.0
2020-06-03 10:10:00,102.42,102.45,102.17,102.21,85364.0,94.2365,94.2641,94.0064,94.0432,85364.0
2020-06-03 10:15:00,102.22,102.23,102.1,102.12,87797.0,94.0524,94.0616,93.942,93.9604,87797.0
2020-06-03 10:20:00,102.13,102.13,101.98,102.04,122642.0,93.9696,93.9696,93.8316,93.8868,122642.0
2020-06-03 10:25:00,102.03,102.08,101.99,101.99,88584.0,93.8776,93.9236,93.8408,93.8408,88584.0
2020-06-03 10:30:00,101.98,102.09,101.94,102.07,99615.0,93.8316,93.9328,93.7948,93.9144,99615.0
2020-06-03 10:35:00,102.06,102.15,102.03,102.13,75344.0,93.9052,93.988,93.8776,93.9696,75344.0
2020-06-03 10:40:00,102.14,102.14,102.02,102.07,97401.0,93.9788,93.9788,93.8684,93.9144,97401.0
2020-06-03 10:45:00,102.07,102.17,102.03,102.15,84597.0,93.9144,94.0064,93.8776,93.988,84597.0
2020-06-03 10:50:00,102.14,102.15,102.09,102.13,175090.0,93.9788,93.988,93.9328,93.9696,175090.0
2020-06-03 10:55:00,102.12,102.14,102.05,102.05,208545.0,93.9604,93.9788,93.896,93.896,208545.0
2020-06-03 11:00:00,102.05,102.19,102.04,102.19,224576.0,93.896,94.0248,93.8868,94.0248,224576.0
2020-06-03 11:05:00,102.18,102.23,102.13,102.2,76604.0,94.0156,94.0616,93.9696,94.034,76604.0
2020-06-03 11:10:00,102.2,102.22,102.14,102.21,105408.0,94.034,94.0524,93.9788,94.0432,105408.0
2020-06-03 11:15:00,102.21,102.33,102.18,102.31,66741.0,94.0432,94.1537,94.0156,94.1353,66741.0
2020-06-03 11:20:00,102.31,102.31,102.2,102.26,79716.0,94.1353,94.1353,94.034,94.0893,79716.0
2020-06-03 11:25:00,102.26,102.28,102.16,102.21,58998.0,94.0893,94.1077,93.9972,94.0432,58998.0
2020-06-03 11:30:00,102.21,102.33,102.18,102.32,86432.0,94.0432,94.1537,94.0156,94.1445,86432.0
2020-06-03 11:35:00,102.32,102.34,102.24,102.26,83126.0,94.1445,94.1629,94.0708,94.0893,83126.0
2020-06-03 11:40:00,102.27,102.33,102.22,102.27,97830.0,94.0985,94.1537,94.0524,94.0985,97830.0
2020-06-03 11:45:00,102.26,102.36,102.24,102.34,96712.0,94.0893,94.1813,94.0708,94.1629,96712.0
2020-06-03 11:50:00,102.33,102.37,102.27,102.28,62995.0,94.1537,94.1905,94.0985,94.1077,62995.0
2020-06-03 11:55:00,102.28,102.3,102.23,102.27,70972.0,94.1077,94.1261,94.0616,94.0985,70972.0
2020-06-03 12:00:00,102.27,102.28,102.17,102.25,237627.0,94.0985,94.1077,94.0064,94.0801,237627.0
2020-06-03 12:05:00,102.25,102.27,102.13,102.16,137546.0,94.0801,94.0985,93.9696,93.9972,137546.0
2020-06-03 12:10:00,102.16,102.22,102.13,102.14,178863.0,93.9972,94.0524,93.9696,93.9788,178863.0
2020-06-03 12:15:00,102.14,102.21,102.1,102.21,167778.0,93.9788,94.0432,93.942,94.0432,167778.0
2020-06-03 12:20:00,102.22,102.28,102.21,102.25,105340.0,94.0524,94.1077,94.0432,94.0801,105340.0
2020-06-03 12:25:00,102.26,102.32,102.25,102.32,71888.0,94.0893,94.1445,94.0801,94.1445,71888.0
2020-06-03 12:30:00,102.32,102.33,102.23,102.29,46458.0,94.1445,94.1537,94.0616,94.1169,46458.0
2020-06-03 12:35:00,102.29,102.3,102.24,102.26,39339.0,94.1169,94.1261,94.0708,94.0893,39339.0
2020-06-03 12:40:00,102.25,102.25,102.16,102.22,47316.0,94.0801,94.0801,93.9972,94.0524,47316.0
2020-06-03 12:45:00,102.21,102.26,102.12,102.13,48835.0,94.0432,94.0893,93.9604,93.9696,48835.0
2020-06-03 12:50:00,102.12,102.21,102.08,102.1,80229.0,93.9604,94.0432,93.9236,93.942,80229.0
2020-06-03 12:55:00,102.09,102.09,102.03,102.03,49867.0,93.9328,93.9328,93.8776,93.8776,49867.0
2020-06-03 13:00:00,102.04,102.09,102.01,102.07,62760.0,93.8868,93.9328,93.8592,93.9144,62760.0
2020-06-03 13:05:00,102.07,102.09,102.04,102.05,43599.0,93.9144,93.9328,93.8868,93.896,43599.0
2020-06-03 13:10:00,102.05,102.16,102.04,102.14,46088.0,93.896,93.9972,93.8868,93.9788,46088.0
2020-06-03 13:15:00,102.14,102.15,102.07,102.13,38448.0,93.9788,93.988,93.9144,93.9696,38448.0
2020-06-03 13:20:00,102.12,102.19,102.09,102.15,30299.0,93.9604,94.0248,93.9328,93.988,30299.0
2020-06-03 13:25:00,102.15,102.18,102.11,102.12,58955.0,93.988,94.0156,93.9512,93.9604,58955.0
2020-06-03 13:30:00,102.12,102.22,102.1,102.17,112546.0,93.9604,94.0524,93.942,94.0064,112546.0
2020-06-03 13:35:00,102.17,102.23,102.13,102.23,93050.0,94.0064,94.0616,93.9696,94.0616,93050.0
2020-06-03 13:40:00,102.23,102.25,102.2,102.22,74441.0,94.0616,94.0801,94.034,94.0524,74441.0
2020-06-03 13:45:00,102.23,102.23,102.04,102.04,79070.0,94.0616,94.0616,93.8868,93.8868,79070.0
2020-06-03 13:50:00,102.04,102.08,102.01,102.07,65739.0,93.8868,93.9236,93.8592,93.9144,65739.0
2020-06-03 13:55:00,102.07,102.07,102.0,102.04,221537.0,93.9144,93.9144,93.85,93.8868,221537.0
2020-06-03 14:00:00,102.05,102.22,102.04,102.2,175320.0,93.896,94.0524,93.8868,94.034,175320.0
2020-06-03 14:05:00,102.2,102.21,102.12,102.13,117434.0,94.034,94.0432,93.9604,93.9696,117434.0
2020-06-03 14:10:00,102.13,102.17,102.08,102.08,57947.0,93.9696,94.0064,93.9236,93.9236,57947.0
2020-06-03 14:15:00,102.09,102.14,102.09,102.13,48764.0,93.9328,93.9788,93.9328,93.9696,48764.0
2020-06-03 14:20:00,102.13,102.21,102.12,102.2,74838.0,93.9696,94.0432,93.9604,94.034,74838.0
2020-06-03 14:25:00,102.19,102.21,102.11,102.12,86788.0,94.0248,94.0432,93.9512,93.9604,86788.0
2020-06-03 14:30:00,102.11,102.23,102.11,102.2,127739.0,93.9512,94.0616,93.9512,94.034,127739.0
2020-06-03 14:35:00,102.2,102.34,102.19,102.28,79924.0,94.034,94.1629,94.0248,94.1077,79924.0
2020-06-03 14:40:00,102.28,102.29,102.22,102.27,141801.0,94.1077,94.1169,94.0524,94.0985,141801.0
2020-06-03 14:45:00,102.26,102.3,102.23,102.25,94152.0,94.0893,94.1261,94.0616,94.0801,94152.0
2020-06-03 14:50:00,102.25,102.36,102.24,102.3,121603.0,94.0801,94.1813,94.0708,94.1261,121603.0
2020-06-03 14:55:00,102.3,102.32,102.27,102.28,110922.0,94.1261,94.1445,94.0985,94.1077,110922.0
2020-06-03 15:00:00,102.28,102.28,102.14,102.2,128025.0,94.1077,94.1077,93.9788,94.034,128025.0
2020-06-03 15:05:00,102.2,102.28,102.18,102.22,126120.0,94.034,94.1077,94.0156,94.0524,126120.0
2020-06-03 15:10:00,102.23,102.28,102.21,102.23,137596.0,94.0616,94.1077,94.0432,94.0616,137596.0
2020-06-03 15:15:00,102.23,102.29,102.19,102.27,135253.0,94.0616,94.1169,94.0248,94.0985,135253.0
2020-06-03 15:20:00,102.27,102.36,102.2,102.32,329555.0,94.0985,94.1813,94.034,94.1445,329555.0
2020-06-03 15:25:00,102.32,102.48,102.31,102.47,188269.0,94.1445,94.2917,94.1353,94.2825,188269.0
2020-06-03 15:30:00,102.46,102.49,102.4,102.48,163910.0,94.2733,94.3009,94.2181,94.2917,163910.0
2020-06-03 15:35:00,102.48,102.61,102.46,102.59,256768.0,94.2917,94.4113,94.2733,94.3929,256768.0
2020-06-03 15:40:00,102.6,102.63,102.55,102.57,112543.0,94.4021,94.4297,94.3561,94.3745,112543.0
2020-06-03 15:45:00,102.58,102.61,102.44,102.6,163962.0,94.3837,94.4113,94.2549,94.4021,163962.0
2020-06-03 15:50:00,102.61,102.71,102.46,102.53,248178.0,94.4113,94.5033,94.2733,94.3377,248178.0
2020-06-03 15:55:00,102.53,102.53,102.33,102.41,389034.0,94.3377,94.3377,94.1537,94.2273,389034.0
2020-06-04 09:30:00,101.74,101.97,101.61,101.77,220356.0,93.6108,93.8224,93.4912,93.6384,220356.0
2020-06-04 09:35:00,101.77,102.11,101.75,102.1,210199.0,93.6384,93.9512,93.62,93.942,210199.0
2020-06-04 09:40:00,102.1,102.28,102.07,102.27,277912.0,93.942,94.1077,93.9144,94.0985,277912.0
2020-06-04 09:45:00,102.28,102.47,102.16,102.33,316502.0,94.1077,94.2825,93.9972,94.1537,316502.0
2020-06-04 09:50:00,102.32,102.46,102.28,102.29,238332.0,94.1445,94.2733,94.1077,94.1169,238332.0
2020-06-04 09:55:00,102.3,102.4,102.24,102.27,237829.0,94.1261,94.2181,94.0708,94.0985,237829.0
2020-06-04 10:00:00,102.26,102.29,102.2,102.26,158274.0,94.0893,94.1169,94.034,94.0893,158274.0
2020-06-04 10:05:00,102.26,102.28,102.13,102.25,96801.0,94.0893,94.1077,93.9696,94.0801,96801.0
2020-06-04 10:10:00,102.25,102.28,102.09,102.15,139076.0,94.0801,94.1077,93.9328,93.988,139076.0
2020-06-04 10:15:00,102.16,102.31,102.16,102.22,96204.0,93.9972,94.1353,93.9972,94.0524,96204.0
2020-06-04 10:20:00,102.22,102.25,102.12,102.13,118643.0,94.0524,94.0801,93.9604,93.9696,118643.0
2020-06-04 10:25:00,102.12,102.15,102.0,102.14,139396.0,93.9604,93.988,93.85,93.9788,139396.0
2020-06-04 10:30:00,102.15,102.28,102.1,102.21,253696.0,93.988,94.1077,93.942,94.0432,253696.0
2020-06-04 10:35:00,102.2,102.32,102.17,102.32,221577.0,94.034,94.1445,94.0064,94.1445,221577.0
2020-06-04 10:40:00,102.32,102.34,102.06,102.07,84675.0,94.1445,94.1629,93.9052,93.9144,84675.0
2020-06-04 10:45:00,102.06,102.15,101.97,102.11,196828.0,93.9052,93.988,93.8224,93.9512,196828.0
2020-06-04 10:50:00,102.11,102.11,102.05,102.09,66117.0,93.9512,93.9512,93.896,93.9328,66117.0
2020-06-04 10:55:00,102.08,102.11,101.93,101.97,87385.0,93.9236,93.9512,93.7856,93.8224,87385.0
2020-06-04 11:00:00,101.97,102.0,101.88,101.93,146685.0,93.8224,93.85,93.7396,93.7856,146685.0
2020-06-04 11:05:00,101.93,101.96,101.86,101.94,132336.0,93.7856,93.8132,93.7212,93.7948,132336.0
2020-06-04 11:10:00,101.96,101.99,101.83,101.89,116732.0,93.8132,93.8408,93.6936,93.7488,116732.0
2020-06-04 11:15:00,101.9,101.93,101.76,101.89,131513.0,93.758,93.7856,93.6292,93.7488,131513.0
2020-06-04 11:20:00,101.89,101.93,101.83,101.84,152429.0,93.7488,93.7856,93.6936,93.7028,152429.0
2020-06-04 11:25:00,101.85,101.85,101.66,101.74,179713.0,93.712,93.712,93.5372,93.6108,179713.0
2020-06-04 11:30:00,101.75,101.77,101.7,101.76,71994.0,93.62,93.6384,93.574,93.6292,71994.0
2020-06-04 11:35:00,101.76,101.78,101.7,101.76,63244.0,93.6292,93.6476,93.574,93.6292,63244.0
2020-06-04 11:40:00,101.77,101.8,101.6,101.65,113043.0,93.6384,93.666,93.482,93.528,113043.0
2020-06-04 11:45:00,101.65,101.79,101.61,101.63,93602.0,93.528,93.6568,93.4912,93.5096,93602.0
2020-06-04 11:50:00,101.64,101.7,101.6,101.69,59213.0,93.5188,93.574,93.482,93.5648,59213.0
2020-06-04 11:55:00,101.69,101.75,101.67,101.71,71465.0,93.5648,93.62,93.5464,93.5832,71465.0
2020-06-04 12:00:00,101.72,101.76,101.64,101.69,89386.0,93.5924,93.6292,93.5188,93.5648,89386.0
2020-06-04 12:05:00,101.69,101.76,101.61,101.65,57590.0,93.5648,93.6292,93.4912,93.528,57590.0
2020-06-04 12:10:00,101.65,101.65,101.5,101.55,205663.0,93.528,93.528,93.39,93.436,205663.0
2020-06-04 12:15:00,101.54,101.55,101.47,101.55,88428.0,93.4268,93.436,93.3624,93.436,88428.0
2020-06-04 12:20:00,101.55,101.69,101.52,101.68,182907.0,93.436,93.5648,93.4084,93.5556,182907.0
2020-06-04 12:25:00,101.67,101.74,101.63,101.68,85689.0,93.5464,93.6108,93.5096,93.5556,85689.0
2020-06-04 12:30:00,101.68,101.69,101.5,101.54,127778.0,93.5556,93.5648,93.39,93.4268,127778.0
2020-06-04 12:35:00,101.53,101.57,101.48,101.5,51269.0,93.4176,93.4544,93.3716,93.39,51269.0
2020-06-04 12:40:00,101.49,101.52,101.41,101.42,69480.0,93.3808,93.4084,93.3072,93.3164,69480.0
2020-06-04 12:45:00,101.43,101.49,101.38,101.48,223555.0,93.3256,93.3808,93.2796,93.3716,223555.0
2020-06-04 12:50:00,101.48,101.56,101.48,101.53,75132.0,93.3716,93.4452,93.3716,93.4176,75132.0
2020-06-04 12:55:00,101.54,101.58,101.38,101.39,141830.0,93.4268,93.4636,93.2796,93.2888,141830.0
2020-06-04 13:00:00,101.39,101.44,101.35,101.41,45290.0,93.2888,93.3348,93.252,93.3072,45290.0
2020-06-04 13:05:00,101.42,101.5,101.35,101.5,224225.0,93.3164,93.39,93.252,93.39,224225.0
2020-06-04 13:10:00,101.5,101.59,101.47,101.56,138400.0,93.39,93.4728,93.3624,93.4452,138400.0
2020-06-04 13:15:00,101.56,101.57,101.51,101.52,120048.0,93.4452,93.4544,93.3992,93.4084,120048.0
2020-06-04 13:20:00,101.52,101.52,101.42,101.42,60536.0,93.4084,93.4084,93.3164,93.3164,60536.0
2020-06-04 13:25:00,101.42,101.45,101.34,101.4,72992.0,93.3164,93.344,93.2428,93.298,72992.0
2020-06-04 13:30:00,101.4,101.5,101.4,101.47,134039.0,93.298,93.39,93.298,93.3624,134039.0
2020-06-04 13:35:00,101.47,101.56,101.4,101.56,214337.0,93.3624,93.4452,93.298,93.4452,214337.0
2020-06-04 13:40:00,101.55,101.7,101.52,101.68,82010.0,93.436,93.574,93.4084,93.5556,82010.0
2020-06-04 13:45:00,101.69,101.74,101.62,101.73,138477.0,93.5648,93.6108,93.5004,93.6016,138477.0
2020-06-04 13:50:00,101.73,101.75,101.7,101.71,57038.0,93.6016,93.62,93.574,93.5832,57038.0
2020-06-04 13:55:00,101.71,101.75,101.66,101.69,88583.0,93.5832,93.62,93.5372,93.5648,88583.0
2020-06-04 14:00:00,101.69,101.72,101.66,101.69,74440.0,93.5648,93.5924,93.5372,93.5648,74440.0
2020-06-04 14:05:00,101.69,101.7,101.63,101.66,34307.0,93.5648,93.574,93.5096,93.5372,34307.0
2020-06-04 14:10:00,101.66,101.73,101.61,101.73,48138.0,93.5372,93.6016,93.4912,93.6016,48138.0
2020-06-04 14:15:00,101.73,101.74,101.65,101.67,36591.0,93.6016,93.6108,93.528,93.5464,36591.0
2020-06-04 14:20:00,101.67,101.7,101.63,101.69,57215.0,93.5464,93.574,93.5096,93.5648,57215.0
2020-06-04 14:25:00,101.68,101.79,101.67,101.78,56196.0,93.5556,93.6568,93.5464,93.6476,56196.0
2020-06-04 14:30:00,101.78,101.79,101.57,101.64,62876.0,93.6476,93.6568,93.4544,93.5188,62876.0
2020-06-04 14:35:00,101.63,101.68,101.59,101.63,77519.0,93.5096,93.5556,93.4728,93.5096,77519.0
2020-06-04 14:40:00,101.62,101.64,101.55,101.56,105702.0,93.5004,93.5188,93.436,93.4452,105702.0
2020-06-04 14:45:00,101.55,101.61,101.52,101.61,84363.0,93.436,93.4912,93.4084,93.4912,84363.0
2020-06-04 14:50:00,101.6,101.64,101.57,101.63,77368.0,93.482,93.5188,93.4544,93.5096,77368.0
2020-06-04 14:55:00,101.63,101.65,101.42,101.42,128209.0,93.5096,93.528,93.3164,93.3164,128209.0
2020-06-04 15:00:00,101.41,101.51,101.4,101.4,128537.0,93.3072,93.3992,93.298,93.298,128537.0
2020-06-04 15:05:00,101.41,101.43,101.14,101.16,97220.0,93.3072,93.3256,93.0587,93.0771,97220.0
2020-06-04 15:10:00,101.16,101.21,101.07,101.11,98918.0,93.0771,93.1231,92.9943,93.0311,98918.0
2020-06-04 15:15:00,101.1,101.15,100.92,101.11,157126.0,93.0219,93.0679,92.8563,93.0311,157126.0
2020-06-04 15:20:00,101.11,101.22,101.08,101.12,137686.0,93.0311,93.1323,93.0035,93.0403,137686.0
2020-06-04 15:25:00,101.13,101.22,101.13,101.18,88348.0,93.0495,93.1323,93.0495,93.0955,88348.0
2020-06-04 15:30:00,101.18,101.38,101.15,101.34,132362.0,93.0955,93.2796,93.0679,93.2428,132362.0
2020-06-04 15:35:00,101.34,101.36,101.24,101.25,104323.0,93.2428,93.2612,93.1508,93.16,104323.0
2020-06-04 15:40:00,101.23,101.25,101.13,101.16,87361.0,93.1415,93.16,93.0495,93.0771,87361.0
2020-06-04 15:45:00,101.15,101.32,101.11,101.28,145449.0,93.0679,93.2244,93.0311,93.1876,145449.0
2020-06-04 15:50:00,101.28,101.33,101.09,101.31,204497.0,93.1876,93.2336,93.0127,93.2152,204497.0
2020-06-04 15:55:00,101.31,101.6,101.3,101.57,513580.0,93.2152,93.482,93.206,93.4544,513580.0
2020-06-05 09:30:00,102.23,102.3,101.68,102.15,455476.0,94.0616,94.1261,93.5556,93.988,455476.0
2020-06-05 09:35:00,102.18,102.63,102.16,102.4,506585.0,94.0156,94.4297,93.9972,94.2181,506585.0
2020-06-05 09:40:00,102.4,102.87,102.36,102.87,387881.0,94.2181,94.6505,94.1813,94.6505,387881.0
2020-06-05 09:45:00,102.86,102.96,102.7,102.81,348524.0,94.6413,94.7333,94.4941,94.5953,348524.0
2020-06-05 09:50:00,102.82,103.06,102.7,103.0,315556.0,94.6045,94.8253,94.4941,94.7701,315556.0
2020-06-05 09:55:00,102.99,103.02,102.75,102.87,482642.0,94.7609,94.7885,94.5401,94.6505,482642.0
2020-06-05 10:00:00,102.87,102.99,102.68,102.96,382702.0,94.6505,94.7609,94.4757,94.7333,382702.0
2020-06-05 10:05:00,102.97,103.07,102.77,102.81,344569.0,94.7425,94.8345,94.5585,94.5953,344569.0
2020-06-05 10:10:00,102.82,103.04,102.76,102.98,295653.0,94.6045,94.8069,94.5493,94.7517,295653.0
2020-06-05 10:15:00,102.98,103.07,102.78,103.07,162366.0,94.7517,94.8345,94.5677,94.8345,162366.0
2020-06-05 10:20:00,103.07,103.17,102.91,103.16,183976.0,94.8345,94.9265,94.6873,94.9173,183976.0
2020-06-05 10:25:00,103.17,103.28,103.09,103.12,168875.0,94.9265,95.0278,94.8529,94.8805,168875.0
2020-06-05 10:30:00,103.12,103.32,103.1,103.3,264675.0,94.8805,95.0646,94.8621,95.0462,264675.0
2020-06-05 10:35:00,103.3,103.5,103.24,103.45,144724.0,95.0462,95.2302,94.9909,95.1842,144724.0
2020-06-05 10:40:00,103.45,103.5,103.17,103.17,113753.0,95.1842,95.2302,94.9265,94.9265,113753.0
2020-06-05 10:45:00,103.19,103.28,103.19,103.22,83692.0,94.9449,95.0278,94.9449,94.9725,83692.0
2020-06-05 10:50:00,103.22,103.27,103.13,103.23,143803.0,94.9725,95.0186,94.8897,94.9817,143803.0
2020-06-05 10:55:00,103.23,103.38,103.19,103.33,180907.0,94.9817,95.1198,94.9449,95.0738,180907.0
2020-06-05 11:00:00,103.34,103.51,103.3,103.51,102268.0,95.083,95.2394,95.0462,95.2394,102268.0
2020-06-05 11:05:00,103.51,103.55,103.38,103.42,134550.0,95.2394,95.2762,95.1198,95.1566,134550.0
2020-06-05 11:10:00,103.42,103.54,103.4,103.53,70294.0,95.1566,95.267,95.1382,95.2578,70294.0
2020-06-05 11:15:00,103.53,103.65,103.49,103.64,153294.0,95.2578,95.3682,95.221,95.359,153294.0
2020-06-05 11:20:00,103.65,103.89,103.61,103.88,145164.0,95.3682,95.589,95.3314,95.5798,145164.0
2020-06-05 11:25:00,103.88,103.9,103.78,103.81,147548.0,95.5798,95.5982,95.4878,95.5154,147548.0
2020-06-05 11:30:00,103.81,104.04,103.78,103.78,250928.0,95.5154,95.727,95.4878,95.4878,250928.0
2020-06-05 11:35:00,103.78,103.93,103.75,103.8,150082.0,95.4878,95.6258,95.4602,95.5062,150082.0
2020-06-05 11:40:00,103.79,103.81,103.66,103.71,120048.0,95.497,95.5154,95.3774,95.4234,120048.0
2020-06-05 11:45:00,103.7,103.84,103.68,103.81,71937.0,95.4142,95.543,95.3958,95.5154,71937.0
2020-06-05 11:50:00,103.8,103.88,103.76,103.8,71745.0,95.5062,95.5798,95.4694,95.5062,71745.0
2020-06-05 11:55:00,103.79,103.8,103.62,103.65,125855.0,95.497,95.5062,95.3406,95.3682,125855.0
2020-06-05 12:00:00,103.65,103.67,103.58,103.65,91368.0,95.3682,95.3866,95.3038,95.3682,91368.0
2020-06-05 12:05:00,103.65,103.69,103.58,103.62,79094.0,95.3682,95.405,95.3038,95.3406,79094.0
2020-06-05 12:10:00,103.62,103.64,103.51,103.52,89843.0,95.3406,95.359,95.2394,95.2486,89843.0
2020-06-05 12:15:00,103.51,103.54,103.32,103.4,246194.0,95.2394,95.267,95.0646,95.1382,246194.0
2020-06-05 12:20:00,103.42,103.54,103.41,103.51,126998.0,95.1566,95.267,95.1474,95.2394,126998.0
2020-06-05 12:25:00,103.51,103.52,103.37,103.38,304975.0,95.2394,95.2486,95.1106,95.1198,304975.0
2020-06-05 12:30:00,103.38,103.5,103.38,103.48,356093.0,95.1198,95.2302,95.1198,95.2118,356093.0
2020-06-05 12:35:00,103.48,103.49,103.38,103.46,117697.0,95.2118,95.221,95.1198,95.1934,117697.0
2020-06-05 12:40:00,103.46,103.49,103.33,103.34,91900.0,95.1934,95.221,95.0738,95.083,91900.0
2020-06-05 12:45:00,103.35,103.42,103.3,103.42,54415.0,95.0922,95.1566,95.0462,95.1566,54415.0
2020-06-05 12:50:00,103.42,103.43,103.31,103.38,63297.0,95.1566,95.1658,95.0554,95.1198,63297.0
2020-06-05 12:55:00,103.38,103.48,103.35,103.48,62823.0,95.1198,95.2118,95.0922,95.2118,62823.0
2020-06-05 13:00:00,103.47,103.49,103.33,103.47,114891.0,95.2026,95.221,95.0738,95.2026,114891.0
2020-06-05 13:05:00,103.46,103.55,103.44,103.52,115519.0,95.1934,95.2762,95.175,95.2486,115519.0
2020-06-05 13:10:00,103.52,103.6,103.5,103.58,79749.0,95.2486,95.3222,95.2302,95.3038,79749.0
2020-06-05 13:15:00,103.58,103.71,103.55,103.71,49669.0,95.3038,95.4234,95.2762,95.4234,49669.0
2020-06-05 13:20:00,103.71,103.79,103.7,103.78,88396.0,95.4234,95.497,95.4142,95.4878,88396.0
2020-06-05 13:25:00,103.79,103.8,103.69,103.76,109122.0,95.497,95.5062,95.405,95.4694,109122.0
2020-06-05 13:30:00,103.76,103.8,103.63,103.65,116802.0,95.4694,95.5062,95.3498,95.3682,116802.0
2020-06-05 13:35:00,103.65,103.68,103.59,103.6,88247.0,95.3682,95.3958,95.313,95.3222,88247.0
2020-06-05 13:40:00,103.6,103.67,103.58,103.62,63573.0,95.3222,95.3866,95.3038,95.3406,63573.0
2020-06-05 13:45:00,103.62,103.64,103.47,103.52,87094.0,95.3406,95.359,95.2026,95.2486,87094.0
2020-06-05 13:50:00,103.52,103.66,103.52,103.6,92970.0,95.2486,95.3774,95.2486,95.3222,92970.0
2020-06-05 13:55:00,103.6,103.64,103.58,103.61,77660.0,95.3222,95.359,95.3038,95.3314,77660.0
2020-06-05 14:00:00,103.61,103.79,103.59,103.79,173285.0,95.3314,95.497,95.313,95.497,173285.0
2020-06-05 14:05:00,103.79,103.8,103.6,103.66,140752.0,95.497,95.5062,95.3222,95.3774,140752.0
2020-06-05 14:10:00,103.67,103.69,103.53,103.55,124937.0,95.3866,95.405,95.2578,95.2762,124937.0
2020-06-05 14:15:00,103.56,103.63,103.53,103.61,67282.0,95.2854,95.3498,95.2578,95.3314,67282.0
2020-06-05 14:20:00,103.62,103.76,103.61,103.69,81826.0,95.3406,95.4694,95.3314,95.405,81826.0
2020-06-05 14:25:00,103.69,103.76,103.67,103.73,66399.0,95.405,95.4694,95.3866,95.4418,66399.0
2020-06-05 14:30:00,103.73,103.79,103.6,103.62,78352.0,95.4418,95.497,95.3222,95.3406,78352.0
2020-06-05 14:35:00,103.63,103.67,103.44,103.62,195194.0,95.3498,95.3866,95.175,95.3406,195194.0
2020-06-05 14:40:00,103.63,103.79,103.63,103.77,163739.0,95.3498,95.497,95.3498,95.4786,163739.0
2020-06-05 14:45:00,103.76,103.78,103.65,103.68,74054.0,95.4694,95.4878,95.3682,95.3958,74054.0
2020-06-05 14:50:00,103.68,103.72,103.49,103.53,56209.0,95.3958,95.4326,95.221,95.2578,56209.0
2020-06-05 14:55:00,103.52,103.57,103.39,103.43,40957.0,95.2486,95.2946,95.129,95.1658,40957.0
2020-06-05 15:00:00,103.44,103.52,103.4,103.46,126677.0,95.175,95.2486,95.1382,95.1934,126677.0
2020-06-05 15:05:00,103.47,103.52,103.35,103.43,150279.0,95.2026,95.2486,95.0922,95.1658,150279.0
2020-06-05 15:10:00,103.43,103.47,103.33,103.41,187411.0,95.1658,95.2026,95.0738,95.1474,187411.0
2020-06-05 15:15:00,103.41,103.46,103.31,103.38,121963.0,95.1474,95.1934,95.0554,95.1198,121963.0
2020-06-05 15:20:00,103.38,103.47,103.34,103.44,113766.0,95.1198,95.2026,95.083,95.175,113766.0
2020-06-05 15:25:00,103.45,103.62,103.44,103.59,73475.0,95.1842,95.3406,95.175,95.313,73475.0
2020-06-05 15:30:00,103.59,103.6,103.37,103.38,145663.0,95.313,95.3222,95.1106,95.1198,145663.0
2020-06-05 15:35:00,103.38,103.47,103.35,103.43,173887.0,95.1198,95.2026,95.0922,95.1658,173887.0
2020-06-05 15:40:00,103.43,103.43,103.19,103.25,83781.0,95.1658,95.1658,94.9449,95.0001,83781.0
2020-06-05 15:45:00,103.25,103.27,103.05,103.09,171652.0,95.0001,95.0186,94.8161,94.8529,171652.0
2020-06-05 15:50:00,103.09,103.26,102.99,103.12,319756.0,94.8529,95.0093,94.7609,94.8805,319756.0
2020-06-05 15:55:00,103.11,103.32,103.08,103.22,471655.0,94.8713,95.0646,94.8437,94.9725,471655.0
2020-06-08 09:30:00,102.65,103.12,102.55,103.1,258224.0,94.4481,94.8805,94.3561,94.8621,258224.0
2020-06-08 09:35:00,103.11,103.23,103.07,103.15,262881.0,94.8713,94.9817,94.8345,94.9081,262881.0
2020-06-08 09:40:00,103.15,103.33,103.02,103.11,416898.0,94.9081,95.0738,94.7885,94.8713,416898.0
2020-06-08 09:45:00,103.11,103.2,102.98,103.09,209707.0,94.8713,94.9541,94.7517,94.8529,209707.0
2020-06-08 09:50:00,103.08,103.12,103.01,103.07,174429.0,94.8437,94.8805,94.7793,94.8345,174429.0
2020-06-08 09:55:00,103.07,103.15,102.95,103.15,128082.0,94.8345,94.9081,94.7241,94.9081,128082.0
2020-06-08 10:00:00,103.18,103.2,103.0,103.12,184393.0,94.9357,94.9541,94.7701,94.8805,184393.0
2020-06-08 10:05:00,103.11,103.12,103.0,103.03,141082.0,94.8713,94.8805,94.7701,94.7977,141082.0
2020-06-08 10:10:00,103.01,103.21,103.0,103.12,180348.0,94.7793,94.9633,94.7701,94.8805,180348.0
2020-06-08 10:15:00,103.13,103.21,103.06,103.12,95701.0,94.8897,94.9633,94.8253,94.8805,95701.0
2020-06-08 10:20:00,103.12,103.28,103.05,103.26,115845.0,94.8805,95.0278,94.8161,95.0093,115845.0
2020-06-08 10:25:00,103.26,103.33,103.17,103.27,110779.0,95.0093,95.0738,94.9265,95.0186,110779.0
2020-06-08 10:30:00,103.27,103.34,103.23,103.24,306133.0,95.0186,95.083,94.9817,94.9909,306133.0
2020-06-08 10:35:00,103.24,103.41,103.22,103.38,102729.0,94.9909,95.1474,94.9725,95.1198,102729.0
2020-06-08 10:40:00,103.38,103.46,103.38,103.45,315246.0,95.1198,95.1934,95.1198,95.1842,315246.0
2020-06-08 10:45:00,103.45,103.58,103.45,103.52,146404.0,95.1842,95.3038,95.1842,95.2486,146404.0
2020-06-08 10:50:00,103.52,103.64,103.51,103.56,55814.0,95.2486,95.359,95.2394,95.2854,55814.0
2020-06-08 10:55:00,103.56,103.63,103.48,103.49,59005.0,95.2854,95.3498,95.2118,95.221,59005.0
2020-06-08 11:00:00,103.5,103.54,103.42,103.48,77199.0,95.2302,95.267,95.1566,95.2118,77199.0
2020-06-08 11:05:00,103.5,103.51,103.4,103.44,54080.0,95.2302,95.2394,95.1382,95.175,54080.0
2020-06-08 11:10:00,103.43,103.5,103.38,103.49,44919.0,95.1658,95.2302,95.1198,95.221,44919.0
2020-06-08 11:15:00,103.48,103.62,103.48,103.53,101388.0,95.2118,95.3406,95.2118,95.2578,101388.0
2020-06-08 11:20:00,103.54,103.65,103.53,103.62,73909.0,95.267,95.3682,95.2578,95.3406,73909.0
2020-06-08 11:25:00,103.62,103.66,103.56,103.6,46884.0,95.3406,95.3774,95.2854,95.3222,46884.0
2020-06-08 11:30:00,103.6,103.66,103.53,103.59,65553.0,95.3222,95.3774,95.2578,95.313,65553.0
2020-06-08 11:35:00,103.59,103.6,103.46,103.51,40214.0,95.313,95.3222,95.1934,95.2394,40214.0
2020-06-08 11:40:00,103.51,103.57,103.47,103.51,75562.0,95.2394,95.2946,95.2026,95.2394,75562.0
2020-06-08 11:45:00,103.52,103.64,103.52,103.6,122812.0,95.2486,95.359,95.2486,95.3222,122812.0
2020-06-08 11:50:00,103.61,103.63,103.48,103.5,50844.0,95.3314,95.3498,95.2118,95.2302,50844.0
2020-06-08 11:55:00,103.51,103.54,103.42,103.42,25138.0,95.2394,95.267,95.1566,95.1566,25138.0
2020-06-08 12:00:00,103.44,103.47,103.32,103.35,46539.0,95.175,95.2026,95.0646,95.0922,46539.0
2020-06-08 12:05:00,103.34,103.45,103.34,103.45,54720.0,95.083,95.1842,95.083,95.1842,54720.0
2020-06-08 12:10:00,103.44,103.47,103.31,103.31,62372.0,95.175,95.2026,95.0554,95.0554,62372.0
2020-06-08 12:15:00,103.31,103.37,103.31,103.33,92948.0,95.0554,95.1106,95.0554,95.0738,92948.0
2020-06-08 12:20:00,103.34,103.34,103.29,103.32,69551.0,95.083,95.083,95.037,95.0646,69551.0
2020-06-08 12:25:00,103.33,103.33,103.27,103.27,48978.0,95.0738,95.0738,95.0186,95.0186,48978.0
2020-06-08 12:30:00,103.28,103.45,103.28,103.45,34718.0,95.0278,95.1842,95.0278,95.1842,34718.0
2020-06-08 12:35:00,103.45,103.48,103.43,103.46,42455.0,95.1842,95.2118,95.1658,95.1934,42455.0
2020-06-08 12:40:00,103.46,103.53,103.43,103.48,78155.0,95.1934,95.2578,95.1658,95.2118,78155.0
2020-06-08 12:45:00,103.47,103.47,103.41,103.43,62888.0,95.2026,95.2026,95.1474,95.1658,62888.0
2020-06-08 12:50:00,103.43,103.49,103.42,103.44,47918.0,95.1658,95.221,95.1566,95.175,47918.0
2020-06-08 12:55:00,103.44,103.48,103.43,103.45,47926.0,95.175,95.2118,95.1658,95.1842,47926.0
2020-06-08 13:00:00,103.46,103.46,103.38,103.4,101832.0,95.1934,95.1934,95.1198,95.1382,101832.0
2020-06-08 13:05:00,103.4,103.49,103.39,103.48,59107.0,95.1382,95.221,95.129,95.2118,59107.0
2020-06-08 13:10:00,103.47,103.58,103.46,103.56,99934.0,95.2026,95.3038,95.1934,95.2854,99934.0
2020-06-08 13:15:00,103.56,103.58,103.51,103.55,60342.0,95.2854,95.3038,95.2394,95.2762,60342.0
2020-06-08 13:20:00,103.56,103.59,103.46,103.46,40663.0,95.2854,95.313,95.1934,95.1934,40663.0
2020-06-08 13:25:00,103.45,103.48,103.43,103.47,23236.0,95.1842,95.2118,95.1658,95.2026,23236.0
2020-06-08 13:30:00,103.46,103.64,103.43,103.62,118462.0,95.1934,95.359,95.1658,95.3406,118462.0
2020-06-08 13:35:00,103.63,103.76,103.58,103.72,121411.0,95.3498,95.4694,95.3038,95.4326,121411.0
2020-06-08 13:40:00,103.72,103.72,103.63,103.68,27091.0,95.4326,95.4326,95.3498,95.3958,27091.0
2020-06-08 13:45:00,103.67,103.71,103.63,103.7,23860.0,95.3866,95.4234,95.3498,95.4142,23860.0
2020-06-08 13:50:00,103.7,103.71,103.65,103.67,25236.0,95.4142,95.4234,95.3682,95.3866,25236.0
2020-06-08 13:55:00,103.65,103.7,103.6,103.65,60269.0,95.3682,95.4142,95.3222,95.3682,60269.0
2020-06-08 14:00:00,103.65,103.77,103.62,103.76,39451.0,95.3682,95.4786,95.3406,95.4694,39451.0
2020-06-08 14:05:00,103.76,103.78,103.73,103.74,69630.0,95.4694,95.4878,95.4418,95.451,69630.0
2020-06-08 14:10:00,103.74,103.75,103.7,103.73,42859.0,95.451,95.4602,95.4142,95.4418,42859.0
2020-06-08 14:15:00,103.74,103.78,103.73,103.76,117321.0,95.451,95.4878,95.4418,95.4694,117321.0
2020-06-08 14:20:00,103.77,103.85,103.75,103.83,54471.0,95.4786,95.5522,95.4602,95.5338,54471.0
2020-06-08 14:25:00,103.83,103.91,103.82,103.89,56790.0,95.5338,95.6074,95.5246,95.589,56790.0
2020-06-08 14:30:00,103.9,103.9,103.8,103.84,32444.0,95.5982,95.5982,95.5062,95.543,32444.0
2020-06-08 14:35:00,103.84,103.95,103.84,103.95,30057.0,95.543,95.6442,95.543,95.6442,30057.0
2020-06-08 14:40:00,103.95,103.96,103.88,103.9,39753.0,95.6442,95.6534,95.5798,95.5982,39753.0
2020-06-08 14:45:00,103.9,103.94,103.83,103.92,75743.0,95.5982,95.635,95.5338,95.6166,75743.0
2020-06-08 14:50:00,103.93,103.93,103.85,103.91,38254.0,95.6258,95.6258,95.5522,95.6074,38254.0
2020-06-08 14:55:00,103.9,103.91,103.83,103.86,53253.0,95.5982,95.6074,95.5338,95.5614,53253.0
2020-06-08 15:00:00,103.86,103.87,103.75,103.76,54461.0,95.5614,95.5706,95.4602,95.4694,54461.0
2020-06-08 15:05:00,103.77,103.8,103.74,103.77,44167.0,95.4786,95.5062,95.451,95.4786,44167.0
2020-06-08 15:10:00,103.77,103.78,103.71,103.73,41554.0,95.4786,95.4878,95.4234,95.4418,41554.0
2020-06-08 15:15:00,103.72,103.74,103.66,103.68,80760.0,95.4326,95.451,95.3774,95.3958,80760.0
2020-06-08 15:20:00,103.69,103.71,103.6,103.63,78664.0,95.405,95.4234,95.3222,95.3498,78664.0
2020-06-08 15:25:00,103.62,103.64,103.55,103.57,149158.0,95.3406,95.359,95.2762,95.2946,149158.0
2020-06-08 15:30:00,103.57,103.7,103.56,103.65,93658.0,95.2946,95.4142,95.2854,95.3682,93658.0
2020-06-08 15:35:00,103.64,103.68,103.59,103.66,95087.0,95.359,95.3958,95.313,95.3774,95087.0
2020-06-08 15:40:00,103.66,103.77,103.66,103.73,61069.0,95.3774,95.4786,95.3774,95.4418,61069.0
2020-06-08 15:45:00,103.73,103.75,103.63,103.66,81388.0,95.4418,95.4602,95.3498,95.3774,81388.0
2020-06-08 15:50:00,103.67,103.8,103.67,103.76,226549.0,95.3866,95.5062,95.3866,95.4694,226549.0
2020-06-08 15:55:00,103.76,103.96,103.63,103.94,288472.0,95.4694,95.6534,95.3498,95.635,288472.0
2020-06-09 09:30:00,104.05,104.13,103.71,104.0,431201.0,95.7362,95.8098,95.4234,95.6902,431201.0
2020-06-09 09:35:00,103.98,104.23,103.9,103.95,361061.0,95.6718,95.9018,95.5982,95.6442,361061.0
2020-06-09 09:40:00,103.95,104.04,103.79,104.02,334974.0,95.6442,95.727,95.497,95.7086,334974.0
2020-06-09 09:45:00,104.02,104.06,103.79,103.83,347504.0,95.7086,95.7454,95.497,95.5338,347504.0
2020-06-09 09:50:00,103.83,103.96,103.78,103.89,273549.0,95.5338,95.6534,95.4878,95.589,273549.0
2020-06-09 09:55:00,103.89,104.03,103.68,103.7,282364.0,95.589,95.7178,95.3958,95.4142,282364.0
2020-06-09 10:00:00,103.72,103.89,103.54,103.86,162936.0,95.4326,95.589,95.267,95.5614,162936.0
2020-06-09 10:05:00,103.87,103.88,103.71,103.8,196387.0,95.5706,95.5798,95.4234,95.5062,196387.0
2020-06-09 10:10:00,103.82,103.87,103.51,103.52,126471.0,95.5246,95.5706,95.2394,95.2486,126471.0
2020-06-09 10:15:00,103.52,103.73,103.44,103.73,142367.0,95.2486,95.4418,95.175,95.4418,142367.0
2020-06-09 10:20:00,103.73,103.74,103.59,103.6,128916.0,95.4418,95.451,95.313,95.3222,128916.0
2020-06-09 10:25:00,103.59,103.62,103.5,103.54,261593.0,95.313,95.3406,95.2302,95.267,261593.0
2020-06-09 10:30:00,103.54,103.64,103.54,103.56,93150.0,95.267,95.359,95.267,95.2854,93150.0
2020-06-09 10:35:00,103.56,103.56,103.36,103.38,126072.0,95.2854,95.2854,95.1014,95.1198,126072.0
2020-06-09 10:40:00,103.38,103.64,103.38,103.62,258285.0,95.1198,95.359,95.1198,95.3406,258285.0
2020-06-09 10:45:00,103.62,103.79,103.61,103.71,242370.0,95.3406,95.497,95.3314,95.4234,242370.0
2020-06-09 10:50:00,103.71,103.88,103.69,103.88,133712.0,95.4234,95.5798,95.405,95.5798,133712.0
2020-06-09 10:55:00,103.88,103.93,103.8,103.9,115437.0,95.5798,95.6258,95.5062,95.5982,115437.0
2020-06-09 11:00:00,103.89,104.0,103.85,104.0,164739.0,95.589,95.6902,95.5522,95.6902,164739.0
2020-06-09 11:05:00,104.01,104.01,103.89,103.96,46648.0,95.6994,95.6994,95.589,95.6534,46648.0
2020-06-09 11:10:00,103.97,104.02,103.82,103.87,174061.0,95.6626,95.7086,95.5246,95.5706,174061.0
2020-06-09 11:15:00,103.87,103.88,103.76,103.79,75078.0,95.5706,95.5798,95.4694,95.497,75078.0
2020-06-09 11:20:00,103.8,103.83,103.71,103.81,45109.0,95.5062,95.5338,95.4234,95.5154,45109.0
2020-06-09 11:25:00,103.82,103.92,103.79,103.91,64400.0,95.5246,95.6166,95.497,95.6074,64400.0
2020-06-09 11:30:00,103.92,103.96,103.72,103.78,102874.0,95.6166,95.6534,95.4326,95.4878,102874.0
2020-06-09 11:35:00,103.78,103.8,103.64,103.69,66883.0,95.4878,95.5062,95.359,95.405,66883.0
2020-06-09 11:40:00,103.69,103.7,103.63,103.63,27584.0,95.405,95.4142,95.3498,95.3498,27584.0
2020-06-09 11:45:00,103.63,103.69,103.55,103.58,69493.0,95.3498,95.405,95.2762,95.3038,69493.0
2020-06-09 11:50:00,103.59,103.65,103.58,103.63,38358.0,95.313,95.3682,95.3038,95.3498,38358.0
2020-06-09 11:55:00,103.62,103.71,103.61,103.71,50042.0,95.3406,95.4234,95.3314,95.4234,50042.0
2020-06-09 12:00:00,103.7,103.71,103.52,103.54,33110.0,95.4142,95.4234,95.2486,95.267,33110.0
2020-06-09 12:05:00,103.54,103.57,103.51,103.55,74668.0,95.267,95.2946,95.2394,95.2762,74668.0
2020-06-09 12:10:00,103.55,103.6,103.51,103.59,28895.0,95.2762,95.3222,95.2394,95.313,28895.0
2020-06-09 12:15:00,103.59,103.59,103.49,103.54,26841.0,95.313,95.313,95.221,95.267,26841.0
2020-06-09 12:20:00,103.54,103.61,103.54,103.57,47808.0,95.267,95.3314,95.267,95.2946,47808.0
2020-06-09 12:25:00,103.58,103.61,103.57,103.6,23841.0,95.3038,95.3314,95.2946,95.3222,23841.0
2020-06-09 12:30:00,103.61,103.63,103.58,103.58,44159.0,95.3314,95.3498,95.3038,95.3038,44159.0
2020-06-09 12:35:00,103.58,103.65,103.54,103.63,40357.0,95.3038,95.3682,95.267,95.3498,40357.0
2020-06-09 12:40:00,103.63,103.65,103.61,103.63,52058.0,95.3498,95.3682,95.3314,95.3498,52058.0
2020-06-09 12:45:00,103.63,103.64,103.59,103.61,92249.0,95.3498,95.359,95.313,95.3314,92249.0
2020-06-09 12:50:00,103.61,103.68,103.59,103.67,32346.0,95.3314,95.3958,95.313,95.3866,32346.0
2020-06-09 12:55:00,103.66,103.69,103.59,103.68,40421.0,95.3774,95.405,95.313,95.3958,40421.0
2020-06-09 13:00:00,103.68,103.7,103.65,103.67,40762.0,95.3958,95.4142,95.3682,95.3866,40762.0
2020-06-09 13:05:00,103.67,103.69,103.63,103.65,67033.0,95.3866,95.405,95.3498,95.3682,67033.0
2020-06-09 13:10:00,103.65,103.65,103.53,103.53,21083.0,95.3682,95.3682,95.2578,95.2578,21083.0
2020-06-09 13:15:00,103.54,103.58,103.53,103.57,75329.0,95.267,95.3038,95.2578,95.2946,75329.0
2020-06-09 13:20:00,103.57,103.62,103.53,103.6,84367.0,95.2946,95.3406,95.2578,95.3222,84367.0
2020-06-09 13:25:00,103.61,103.61,103.56,103.59,107424.0,95.3314,95.3314,95.2854,95.313,107424.0
2020-06-09 13:30:00,103.59,103.67,103.56,103.66,42311.0,95.313,95.3866,95.2854,95.3774,42311.0
2020-06-09 13:35:00,103.65,103.68,103.6,103.61,19717.0,95.3682,95.3958,95.3222,95.3314,19717.0
2020-06-09 13:40:00,103.6,103.66,103.58,103.66,33021.0,95.3222,95.3774,95.3038,95.3774,33021.0
2020-06-09 13:45:00,103.65,103.66,103.54,103.57,77966.0,95.3682,95.3774,95.267,95.2946,77966.0
2020-06-09 13:50:00,103.58,103.58,103.53,103.58,23791.0,95.3038,95.3038,95.2578,95.3038,23791.0
2020-06-09 13:55:00,103.57,103.62,103.55,103.55,26197.0,95.2946,95.3406,95.2762,95.2762,26197.0
2020-06-09 14:00:00,103.55,103.59,103.41,103.48,58347.0,95.2762,95.313,95.1474,95.2118,58347.0
2020-06-09 14:05:00,103.48,103.49,103.37,103.38,32489.0,95.2118,95.221,95.1106,95.1198,32489.0
2020-06-09 14:10:00,103.39,103.46,103.37,103.44,62496.0,95.129,95.1934,95.1106,95.175,62496.0
2020-06-09 14:15:00,103.45,103.46,103.31,103.32,63259.0,95.1842,95.1934,95.0554,95.0646,63259.0
2020-06-09 14:20:00,103.32,103.34,103.27,103.32,103520.0,95.0646,95.083,95.0186,95.0646,103520.0
2020-06-09 14:25:00,103.32,103.34,103.26,103.27,78418.0,95.0646,95.083,95.0093,95.0186,78418.0
2020-06-09 14:30:00,103.27,103.43,103.26,103.41,101766.0,95.0186,95.1658,95.0093,95.1474,101766.0
2020-06-09 14:35:00,103.4,103.42,103.35,103.4,146540.0,95.1382,95.1566,95.0922,95.1382,146540.0
2020-06-09 14:40:00,103.4,103.44,103.39,103.4,69854.0,95.1382,95.175,95.129,95.1382,69854.0
2020-06-09 14:45:00,103.4,103.4,103.27,103.38,245818.0,95.1382,95.1382,95.0186,95.1198,245818.0
2020-06-09 14:50:00,103.39,103.4,103.27,103.3,99342.0,95.129,95.1382,95.0186,95.0462,99342.0
2020-06-09 14:55:00,103.31,103.31,103.24,103.24,87995.0,95.0554,95.0554,94.9909,94.9909,87995.0
2020-06-09 15:00:00,103.25,103.26,103.11,103.14,80865.0,95.0001,95.0093,94.8713,94.8989,80865.0
2020-06-09 15:05:00,103.15,103.16,103.1,103.15,137675.0,94.9081,94.9173,94.8621,94.9081,137675.0
2020-06-09 15:10:00,103.15,103.24,103.09,103.22,173155.0,94.9081,94.9909,94.8529,94.9725,173155.0
2020-06-09 15:15:00,103.22,103.3,103.2,103.3,189200.0,94.9725,95.0462,94.9541,95.0462,189200.0
2020-06-09 15:20:00,103.29,103.34,103.24,103.27,222176.0,95.037,95.083,94.9909,95.0186,222176.0
2020-06-09 15:25:00,103.27,103.29,103.25,103.28,119465.0,95.0186,95.037,95.0001,95.0278,119465.0
2020-06-09 15:30:00,103.28,103.33,103.11,103.13,82484.0,95.0278,95.0738,94.8713,94.8897,82484.0
2020-06-09 15:35:00,103.13,103.17,103.05,103.17,73433.0,94.8897,94.9265,94.8161,94.9265,73433.0
2020-06-09 15:40:00,103.16,103.24,103.08,103.09,92825.0,94.9173,94.9909,94.8437,94.8529,92825.0
2020-06-09 15:45:00,103.09,103.09,102.88,102.93,236532.0,94.8529,94.8529,94.6597,94.7057,236532.0
2020-06-09 15:50:00,102.92,102.95,102.72,102.79,219358.0,94.6965,94.7241,94.5125,94.5769,219358.0
2020-06-09 15:55:00,102.79,102.94,102.79,102.84,630981.0,94.5769,94.7149,94.5769,94.6229,630981.0
2020-06-10 09:30:00,103.19,103.52,103.18,103.34,197146.0,94.9449,95.2486,94.9357,95.083,197146.0
2020-06-10 09:35:00,103.33,103.5,103.27,103.46,145041.0,95.0738,95.2302,95.0186,95.1934,145041.0
2020-06-10 09:40:00,103.47,103.52,103.12,103.22,349440.0,95.2026,95.2486,94.8805,94.9725,349440.0
2020-06-10 09:45:00,103.22,103.28,103.07,103.18,176380.0,94.9725,95.0278,94.8345,94.9357,176380.0
2020-06-10 09:50:00,103.19,103.2,103.01,103.09,113409.0,94.9449,94.9541,94.7793,94.8529,113409.0
2020-06-10 09:55:00,103.09,103.12,102.97,103.03,182351.0,94.8529,94.8805,94.7425,94.7977,182351.0
2020-06-10 10:00:00,103.04,103.19,103.0,103.02,138782.0,94.8069,94.9449,94.7701,94.7885,138782.0
2020-06-10 10:05:00,103.01,103.12,102.91,103.12,88024.0,94.7793,94.8805,94.6873,94.8805,88024.0
2020-06-10 10:10:00,103.11,103.2,102.99,103.05,147473.0,94.8713,94.9541,94.7609,94.8161,147473.0
2020-06-10 10:15:00,103.05,103.08,102.86,102.89,194117.0,94.8161,94.8437,94.6413,94.6689,194117.0
2020-06-10 10:20:00,102.87,103.0,102.84,103.0,109295.0,94.6505,94.7701,94.6229,94.7701,109295.0
2020-06-10 10:25:00,102.99,103.1,102.84,102.94,188753.0,94.7609,94.8621,94.6229,94.7149,188753.0
2020-06-10 10:30:00,102.92,102.96,102.84,102.88,82526.0,94.6965,94.7333,94.6229,94.6597,82526.0
2020-06-10 10:35:00,102.87,102.91,102.72,102.77,98538.0,94.6505,94.6873,94.5125,94.5585,98538.0
2020-06-10 10:40:00,102.77,102.9,102.73,102.74,102466.0,94.5585,94.6781,94.5217,94.5309,102466.0
2020-06-10 10:45:00,102.76,102.83,102.64,102.65,92299.0,94.5493,94.6137,94.4389,94.4481,92299.0
2020-06-10 10:50:00,102.65,102.7,102.39,102.41,123723.0,94.4481,94.4941,94.2089,94.2273,123723.0
2020-06-10 10:55:00,102.41,102.44,102.23,102.43,102838.0,94.2273,94.2549,94.0616,94.2457,102838.0
2020-06-10 11:00:00,102.42,102.53,102.39,102.48,99509.0,94.2365,94.3377,94.2089,94.2917,99509.0
2020-06-10 11:05:00,102.49,102.66,102.49,102.57,82185.0,94.3009,94.4573,94.3009,94.3745,82185.0
2020-06-10 11:10:00,102.61,102.66,102.56,102.63,82401.0,94.4113,94.4573,94.3653,94.4297,82401.0
2020-06-10 11:15:00,102.63,102.76,102.63,102.76,65897.0,94.4297,94.5493,94.4297,94.5493,65897.0
2020-06-10 11:20:00,102.77,102.78,102.69,102.73,98656.0,94.5585,94.5677,94.4849,94.5217,98656.0
2020-06-10 11:25:00,102.73,102.88,102.72,102.72,133614.0,94.5217,94.6597,94.5125,94.5125,133614.0
2020-06-10 11:30:00,102.73,102.73,102.55,102.55,163142.0,94.5217,94.5217,94.3561,94.3561,163142.0
2020-06-10 11:35:00,102.56,102.68,102.41,102.67,118350.0,94.3653,94.4757,94.2273,94.4665,118350.0
2020-06-10 11:40:00,102.67,102.79,102.56,102.59,130355.0,94.4665,94.5769,94.3653,94.3929,130355.0
2020-06-10 11:45:00,102.6,102.61,102.44,102.46,98329.0,94.4021,94.4113,94.2549,94.2733,98329.0
2020-06-10 11:50:00,102.46,102.55,102.43,102.51,86016.0,94.2733,94.3561,94.2457,94.3193,86016.0
2020-06-10 11:55:00,102.5,102.5,102.34,102.34,76995.0,94.3101,94.3101,94.1629,94.1629,76995.0
2020-06-10 12:00:00,102.35,102.47,102.31,102.45,78282.0,94.1721,94.2825,94.1353,94.2641,78282.0
2020-06-10 12:05:00,102.45,102.49,102.39,102.43,73627.0,94.2641,94.3009,94.2089,94.2457,73627.0
2020-06-10 12:10:00,102.44,102.59,102.44,102.56,59046.0,94.2549,94.3929,94.2549,94.3653,59046.0
2020-06-10 12:15:00,102.57,102.72,102.57,102.72,62055.0,94.3745,94.5125,94.3745,94.5125,62055.0
2020-06-10 12:20:00,102.73,102.88,102.73,102.88,47597.0,94.5217,94.6597,94.5217,94.6597,47597.0
2020-06-10 12:25:00,102.88,102.95,102.84,102.93,39207.0,94.6597,94.7241,94.6229,94.7057,39207.0
2020-06-10 12:30:00,102.93,103.0,102.86,103.0,109585.0,94.7057,94.7701,94.6413,94.7701,109585.0
2020-06-10 12:35:00,103.0,103.03,102.95,102.98,22206.0,94.7701,94.7977,94.7241,94.7517,22206.0
2020-06-10 12:40:00,102.98,103.02,102.93,103.0,44430.0,94.7517,94.7885,94.7057,94.7701,44430.0
2020-06-10 12:45:00,103.0,103.01,102.97,102.99,60842.0,94.7701,94.7793,94.7425,94.7609,60842.0
2020-06-10 12:50:00,102.99,103.07,102.99,103.02,25563.0,94.7609,94.8345,94.7609,94.7885,25563.0
2020-06-10 12:55:00,103.02,103.14,103.02,103.1,51252.0,94.7885,94.8989,94.7885,94.8621,51252.0
2020-06-10 13:00:00,103.1,103.12,102.99,103.08,45175.0,94.8621,94.8805,94.7609,94.8437,45175.0
2020-06-10 13:05:00,103.09,103.21,103.09,103.14,243809.0,94.8529,94.9633,94.8529,94.8989,243809.0
2020-06-10 13:10:00,103.14,103.15,103.04,103.08,17441.0,94.8989,94.9081,94.8069,94.8437,17441.0
2020-06-10 13:15:00,103.1,103.15,103.07,103.11,18561.0,94.8621,94.9081,94.8345,94.8713,18561.0
2020-06-10 13:20:00,103.1,103.15,103.08,103.11,18792.0,94.8621,94.9081,94.8437,94.8713,18792.0
2020-06-10 13:25:00,103.12,103.15,103.02,103.03,21370.0,94.8805,94.9081,94.7885,94.7977,21370.0
2020-06-10 13:30:00,103.04,103.12,103.03,103.08,236299.0,94.8069,94.8805,94.7977,94.8437,236299.0
2020-06-10 13:35:00,103.09,103.11,103.02,103.07,184383.0,94.8529,94.8713,94.7885,94.8345,184383.0
2020-06-10 13:40:00,103.07,103.15,102.99,103.02,129009.0,94.8345,94.9081,94.7609,94.7885,129009.0
2020-06-10 13:45:00,103.02,103.12,103.01,103.07,65956.0,94.7885,94.8805,94.7793,94.8345,65956.0
2020-06-10 13:50:00,103.07,103.08,102.98,102.98,71801.0,94.8345,94.8437,94.7517,94.7517,71801.0
2020-06-10 13:55:00,102.97,102.97,102.86,102.88,55302.0,94.7425,94.7425,94.6413,94.6597,55302.0
2020-06-10 14:00:00,102.88,103.35,102.68,103.25,203629.0,94.6597,95.0922,94.4757,95.0001,203629.0
2020-06-10 14:05:00,103.25,103.34,103.16,103.16,100402.0,95.0001,95.083,94.9173,94.9173,100402.0
2020-06-10 14:10:00,103.18,103.3,103.18,103.27,79138.0,94.9357,95.0462,94.9357,95.0186,79138.0
2020-06-10 14:15:00,103.28,103.38,103.23,103.32,83094.0,95.0278,95.1198,94.9817,95.0646,83094.0
2020-06-10 14:20:00,103.31,103.34,103.18,103.27,86920.0,95.0554,95.083,94.9357,95.0186,86920.0
2020-06-10 14:25:00,103.26,103.34,103.23,103.28,57566.0,95.0093,95.083,94.9817,95.0278,57566.0
2020-06-10 14:30:00,103.29,103.31,103.07,103.07,58411.0,95.037,95.0554,94.8345,94.8345,58411.0
2020-06-10 14:35:00,103.08,103.2,103.0,103.0,84012.0,94.8437,94.9541,94.7701,94.7701,84012.0
2020-06-10 14:40:00,102.99,103.05,102.73,103.04,213137.0,94.7609,94.8161,94.5217,94.8069,213137.0
2020-06-10 14:45:00,103.03,103.18,102.9,102.94,119526.0,94.7977,94.9357,94.6781,94.7149,119526.0
2020-06-10 14:50:00,102.92,103.05,102.6,102.72,119069.0,94.6965,94.8161,94.4021,94.5125,119069.0
2020-06-10 14:55:00,102.7,102.91,102.66,102.83,101771.0,94.4941,94.6873,94.4573,94.6137,101771.0
2020-06-10 15:00:00,102.83,102.86,102.62,102.76,209364.0,94.6137,94.6413,94.4205,94.5493,209364.0
2020-06-10 15:05:00,102.77,103.1,102.77,103.02,204491.0,94.5585,94.8621,94.5585,94.7885,204491.0
2020-06-10 15:10:00,103.01,103.16,102.92,103.08,275815.0,94.7793,94.9173,94.6965,94.8437,275815.0
2020-06-10 15:15:00,103.07,103.09,102.91,103.06,52001.0,94.8345,94.8529,94.6873,94.8253,52001.0
2020-06-10 15:20:00,103.06,103.06,102.86,102.9,321404.0,94.8253,94.8253,94.6413,94.6781,321404.0
2020-06-10 15:25:00,102.92,103.27,102.87,103.23,142466.0,94.6965,95.0186,94.6505,94.9817,142466.0
2020-06-10 15:30:00,103.23,103.26,103.1,103.1,166003.0,94.9817,95.0093,94.8621,94.8621,166003.0
2020-06-10 15:35:00,103.1,103.23,102.95,103.23,113229.0,94.8621,94.9817,94.7241,94.9817,113229.0
2020-06-10 15:40:00,103.22,103.25,103.08,103.17,146684.0,94.9725,95.0001,94.8437,94.9265,146684.0
2020-06-10 15:45:00,103.16,103.17,102.79,102.93,189685.0,94.9173,94.9265,94.5769,94.7057,189685.0
2020-06-10 15:50:00,102.92,103.09,102.84,102.99,342613.0,94.6965,94.8529,94.6229,94.7609,342613.0
2020-06-10 15:55:00,103.0,103.0,102.64,102.66,364170.0,94.7701,94.7701,94.4389,94.4573,364170.0
2020-06-11 09:30:00,101.79,101.98,101.28,101.3,253375.0,93.6568,93.8316,93.1876,93.206,253375.0
2020-06-11 09:35:00,101.3,101.47,100.64,100.68,322728.0,93.206,93.3624,92.5987,92.6355,322728.0
2020-06-11 09:40:00,100.66,100.84,100.52,100.69,585820.0,92.6171,92.7827,92.4883,92.6447,585820.0
2020-06-11 09:45:00,100.68,100.98,100.61,100.88,409825.0,92.6355,92.9115,92.5711,92.8195,409825.0
2020-06-11 09:50:00,100.87,101.03,100.83,100.97,444781.0,92.8103,92.9575,92.7735,92.9023,444781.0
2020-06-11 09:55:00,100.96,100.97,100.76,100.78,313064.0,92.8931,92.9023,92.7091,92.7275,313064.0
2020-06-11 10:00:00,100.78,100.83,100.27,100.45,319156.0,92.7275,92.7735,92.2583,92.4239,319156.0
2020-06-11 10:05:00,100.43,100.57,100.17,100.2,216031.0,92.4055,92.5343,92.1662,92.1938,216031.0
2020-06-11 10:10:00,100.2,100.41,100.12,100.35,236630.0,92.1938,92.3871,92.1202,92.3319,236630.0
2020-06-11 10:15:00,100.34,100.34,99.96,100.0,341835.0,92.3227,92.3227,91.973,92.0098,341835.0
2020-06-11 10:20:00,100.01,100.13,99.91,100.0,208424.0,92.019,92.1294,91.927,92.0098,208424.0
2020-06-11 10:25:00,100.0,100.0,99.78,99.79,168958.0,92.0098,92.0098,91.8074,91.8166,168958.0
2020-06-11 10:30:00,99.79,100.02,99.79,99.96,228885.0,91.8166,92.0282,91.8166,91.973,228885.0
2020-06-11 10:35:00,99.96,100.05,99.89,99.99,173804.0,91.973,92.0558,91.9086,92.0006,173804.0
2020-06-11 10:40:00,99.99,99.99,99.83,99.83,202261.0,92.0006,92.0006,91.8534,91.8534,202261.0
2020-06-11 10:45:00,99.83,99.9,99.59,99.59,272965.0,91.8534,91.9178,91.6326,91.6326,272965.0
2020-06-11 10:50:00,99.58,99.72,99.55,99.62,207874.0,91.6234,91.7522,91.5958,91.6602,207874.0
2020-06-11 10:55:00,99.62,99.62,99.5,99.55,307300.0,91.6602,91.6602,91.5498,91.5958,307300.0
2020-06-11 11:00:00,99.55,99.55,99.42,99.51,183288.0,91.5958,91.5958,91.4762,91.559,183288.0
2020-06-11 11:05:00,99.51,99.62,99.36,99.41,203280.0,91.559,91.6602,91.421,91.467,203280.0
2020-06-11 11:10:00,99.41,99.46,99.25,99.28,154190.0,91.467,91.513,91.3198,91.3474,154190.0
2020-06-11 11:15:00,99.29,99.54,99.28,99.53,122430.0,91.3566,91.5866,91.3474,91.5774,122430.0
2020-06-11 11:20:00,99.51,99.52,99.43,99.46,165405.0,91.559,91.5682,91.4854,91.513,165405.0
2020-06-11 11:25:00,99.45,99.48,99.33,99.37,115483.0,91.5038,91.5314,91.3934,91.4302,115483.0
2020-06-11 11:30:00,99.36,99.39,99.26,99.27,146408.0,91.421,91.4486,91.329,91.3382,146408.0
2020-06-11 11:35:00,99.28,99.34,99.2,99.22,113879.0,91.3474,91.4026,91.2738,91.2922,113879.0
2020-06-11 11:40:00,99.22,99.25,99.12,99.19,168149.0,91.2922,91.3198,91.2001,91.2645,168149.0
2020-06-11 11:45:00,99.2,99.22,98.89,98.9,293671.0,91.2738,91.2922,90.9885,90.9977,293671.0
2020-06-11 11:50:00,98.9,99.05,98.83,99.0,213516.0,90.9977,91.1357,90.9333,91.0897,213516.0
2020-06-11 11:55:00,99.0,99.19,98.96,99.17,145443.0,91.0897,91.2645,91.0529,91.2461,145443.0
2020-06-11 12:00:00,99.16,99.21,98.98,99.08,85854.0,91.2369,91.283,91.0713,91.1633,85854.0
2020-06-11 12:05:00,99.08,99.13,98.79,98.8,133484.0,91.1633,91.2093,90.8965,90.9057,133484.0
2020-06-11 12:10:00,98.81,98.88,98.76,98.79,97582.0,90.9149,90.9793,90.8689,90.8965,97582.0
2020-06-11 12:15:00,98.8,98.8,98.46,98.51,476225.0,90.9057,90.9057,90.5929,90.6389,476225.0
2020-06-11 12:20:00,98.5,98.62,98.4,98.42,149913.0,90.6297,90.7401,90.5377,90.5561,149913.0
2020-06-11 12:25:00,98.4,98.41,98.19,98.31,206083.0,90.5377,90.5469,90.3445,90.4549,206083.0
2020-06-11 12:30:00,98.29,98.65,98.29,98.56,143984.0,90.4365,90.7677,90.4365,90.6849,143984.0
2020-06-11 12:35:00,98.55,98.58,98.34,98.34,93944.0,90.6757,90.7033,90.4825,90.4825,93944.0
2020-06-11 12:40:00,98.34,98.43,98.17,98.23,106481.0,90.4825,90.5653,90.326,90.3813,106481.0
2020-06-11 12:45:00,98.24,98.39,98.02,98.04,190983.0,90.3905,90.5285,90.188,90.2064,190983.0
2020-06-11 12:50:00,98.05,98.09,97.8,97.82,208771.0,90.2156,90.2524,89.9856,90.004,208771.0
2020-06-11 12:55:00,97.82,98.01,97.77,97.93,192897.0,90.004,90.1788,89.958,90.1052,192897.0
2020-06-11 13:00:00,97.93,98.16,97.86,98.13,190136.0,90.1052,90.3168,90.0408,90.2892,190136.0
2020-06-11 13:05:00,98.09,98.14,98.02,98.04,138254.0,90.2524,90.2984,90.188,90.2064,138254.0
2020-06-11 13:10:00,98.02,98.16,97.92,98.08,120144.0,90.188,90.3168,90.096,90.2432,120144.0
2020-06-11 13:15:00,98.08,98.15,98.01,98.05,170493.0,90.2432,90.3076,90.1788,90.2156,170493.0
2020-06-11 13:20:00,98.05,98.14,98.01,98.05,159692.0,90.2156,90.2984,90.1788,90.2156,159692.0
2020-06-11 13:25:00,98.06,98.07,97.85,97.86,258932.0,90.2248,90.234,90.0316,90.0408,258932.0
2020-06-11 13:30:00,97.85,98.01,97.78,97.97,165431.0,90.0316,90.1788,89.9672,90.142,165431.0
2020-06-11 13:35:00,97.96,97.96,97.7,97.72,133936.0,90.1328,90.1328,89.8936,89.912,133936.0
2020-06-11 13:40:00,97.73,97.75,97.55,97.56,125871.0,89.9212,89.9396,89.7556,89.7648,125871.0
2020-06-11 13:45:00,97.56,97.77,97.56,97.68,164393.0,89.7648,89.958,89.7648,89.8752,164393.0
2020-06-11 13:50:00,97.67,97.75,97.57,97.74,152701.0,89.866,89.9396,89.774,89.9304,152701.0
2020-06-11 13:55:00,97.72,97.87,97.65,97.75,254364.0,89.912,90.05,89.8476,89.9396,254364.0
2020-06-11 14:00:00,97.75,97.76,97.44,97.48,189522.0,89.9396,89.9488,89.6544,89.6912,189522.0
2020-06-11 14:05:00,97.48,97.71,97.47,97.57,303605.0,89.6912,89.9028,89.682,89.774,303605.0
2020-06-11 14:10:00,97.57,97.66,97.39,97.47,178084.0,89.774,89.8568,89.6084,89.682,178084.0
2020-06-11 14:15:00,97.47,97.59,97.46,97.5,223337.0,89.682,89.7924,89.6728,89.7096,223337.0
2020-06-11 14:20:00,97.49,97.75,97.43,97.75,309140.0,89.7004,89.9396,89.6452,89.9396,309140.0
2020-06-11 14:25:00,97.75,97.88,97.69,97.78,190659.0,89.9396,90.0592,89.8844,89.9672,190659.0
2020-06-11 14:30:00,97.81,97.81,97.42,97.48,217922.0,89.9948,89.9948,89.636,89.6912,217922.0
2020-06-11 14:35:00,97.48,97.5,97.34,97.37,107045.0,89.6912,89.7096,89.5624,89.59,107045.0
2020-06-11 14:40:00,97.37,97.43,97.19,97.3,152667.0,89.59,89.6452,89.4244,89.5256,152667.0
2020-06-11 14:45:00,97.28,97.46,97.23,97.25,147975.0,89.5072,89.6728,89.4612,89.4796,147975.0
2020-06-11 14:50:00,97.24,97.31,96.96,97.0,165759.0,89.4704,89.5348,89.2127,89.2495,165759.0
2020-06-11 14:55:00,96.98,97.11,96.84,97.06,236598.0,89.2311,89.3507,89.1023,89.3047,236598.0
2020-06-11 15:00:00,97.06,97.25,96.91,97.24,261780.0,89.3047,89.4796,89.1667,89.4704,261780.0
2020-06-11 15:05:00,97.24,97.41,97.08,97.3,299846.0,89.4704,89.6268,89.3231,89.5256,299846.0
2020-06-11 15:10:00,97.3,97.44,97.08,97.11,248726.0,89.5256,89.6544,89.3231,89.3507,248726.0
2020-06-11 15:15:00,97.1,97.27,96.88,97.08,258614.0,89.3415,89.498,89.1391,89.3231,258614.0
2020-06-11 15:20:00,97.09,97.12,96.78,96.79,213819.0,89.3323,89.3599,89.0471,89.0563,213819.0
2020-06-11 15:25:00,96.79,97.01,96.75,96.86,250654.0,89.0563,89.2587,89.0195,89.1207,250654.0
2020-06-11 15:30:00,96.84,97.04,96.63,96.96,468032.0,89.1023,89.2863,88.9091,89.2127,468032.0
2020-06-11 15:35:00,96.95,97.12,96.75,96.98,511453.0,89.2035,89.3599,89.0195,89.2311,511453.0
2020-06-11 15:40:00,96.97,97.5,96.95,97.47,783195.0,89.2219,89.7096,89.2035,89.682,783195.0
2020-06-11 15:45:00,97.47,97.49,97.16,97.23,988633.0,89.682,89.7004,89.3967,89.4612,988633.0
2020-06-11 15:50:00,97.23,97.25,97.03,97.08,1375917.0,89.4612,89.4796,89.2771,89.3231,1375917.0
2020-06-11 15:55:00,97.08,97.24,96.92,96.96,2680784.0,89.3231,89.4704,89.1759,89.2127,2680784.0
2020-06-12 09:30:00,98.92,99.15,98.72,99.1,373462.0,91.0161,91.2277,90.8321,91.1817,373462.0
2020-06-12 09:35:00,99.1,99.14,98.85,99.11,546643.0,91.1817,91.2185,90.9517,91.1909,546643.0
2020-06-12 09:40:00,99.12,99.32,99.03,99.17,357884.0,91.2001,91.3842,91.1173,91.2461,357884.0
2020-06-12 09:45:00,99.18,99.28,98.88,98.91,383078.0,91.2553,91.3474,90.9793,91.0069,383078.0
2020-06-12 09:50:00,98.9,99.07,98.86,98.93,326159.0,90.9977,91.1541,90.9609,91.0253,326159.0
2020-06-12 09:55:00,98.92,99.0,98.8,98.98,275223.0,91.0161,91.0897,90.9057,91.0713,275223.0
2020-06-12 10:00:00,98.99,99.18,98.92,98.99,314543.0,91.0805,91.2553,91.0161,91.0805,314543.0
2020-06-12 10:05:00,98.97,98.98,98.79,98.87,258345.0,91.0621,91.0713,90.8965,90.9701,258345.0
2020-06-12 10:10:00,98.87,98.91,98.61,98.62,113937.0,90.9701,91.0069,90.7309,90.7401,113937.0
2020-06-12 10:15:00,98.63,98.75,98.58,98.67,261847.0,90.7493,90.8597,90.7033,90.7861,261847.0
2020-06-12 10:20:00,98.67,98.83,98.67,98.79,136579.0,90.7861,90.9333,90.7861,90.8965,136579.0
2020-06-12 10:25:00,98.78,98.86,98.48,98.53,143864.0,90.8873,90.9609,90.6113,90.6573,143864.0
2020-06-12 10:30:00,98.5,98.69,98.5,98.59,122322.0,90.6297,90.8045,90.6297,90.7125,122322.0
2020-06-12 10:35:00,98.59,98.59,98.17,98.2,149036.0,90.7125,90.7125,90.326,90.3537,149036.0
2020-06-12 10:40:00,98.2,98.32,98.19,98.24,162389.0,90.3537,90.4641,90.3445,90.3905,162389.0
2020-06-12 10:45:00,98.23,98.39,98.08,98.14,221318.0,90.3813,90.5285,90.2432,90.2984,221318.0
2020-06-12 10:50:00,98.13,98.13,97.72,97.79,140492.0,90.2892,90.2892,89.912,89.9764,140492.0
2020-06-12 10:55:00,97.79,97.93,97.57,97.58,136237.0,89.9764,90.1052,89.774,89.7832,136237.0
2020-06-12 11:00:00,97.57,97.68,97.08,97.09,226849.0,89.774,89.8752,89.3231,89.3323,226849.0
2020-06-12 11:05:00,97.08,97.67,97.08,97.65,179000.0,89.3231,89.866,89.3231,89.8476,179000.0
2020-06-12 11:10:00,97.65,97.65,97.25,97.26,190514.0,89.8476,89.8476,89.4796,89.4888,190514.0
2020-06-12 11:15:00,97.26,97.42,96.97,96.99,584373.0,89.4888,89.636,89.2219,89.2403,584373.0
2020-06-12 11:20:00,96.97,97.25,96.81,96.96,290043.0,89.2219,89.4796,89.0747,89.2127,290043.0
2020-06-12 11:25:00,96.96,97.51,96.96,97.42,263461.0,89.2127,89.7188,89.2127,89.636,263461.0
2020-06-12 11:30:00,97.43,97.68,97.34,97.67,190047.0,89.6452,89.8752,89.5624,89.866,190047.0
2020-06-12 11:35:00,97.67,98.12,97.66,97.99,325317.0,89.866,90.28,89.8568,90.1604,325317.0
2020-06-12 11:40:00,98.01,98.04,97.79,97.83,183847.0,90.1788,90.2064,89.9764,90.0132,183847.0
2020-06-12 11:45:00,97.84,98.12,97.8,97.91,241137.0,90.0224,90.28,89.9856,90.0868,241137.0
2020-06-12 11:50:00,97.89,98.01,97.72,97.94,232399.0,90.0684,90.1788,89.912,90.1144,232399.0
2020-06-12 11:55:00,97.95,98.26,97.89,98.26,164124.0,90.1236,90.4089,90.0684,90.4089,164124.0
2020-06-12 12:00:00,98.25,98.29,98.15,98.28,174387.0,90.3997,90.4365,90.3076,90.4273,174387.0
2020-06-12 12:05:00,98.29,98.37,98.17,98.17,161693.0,90.4365,90.5101,90.326,90.326,161693.0
2020-06-12 12:10:00,98.18,98.19,97.92,98.06,85502.0,90.3353,90.3445,90.096,90.2248,85502.0
2020-06-12 12:15:00,98.07,98.19,97.97,98.13,76940.0,90.234,90.3445,90.142,90.2892,76940.0
2020-06-12 12:20:00,98.13,98.23,97.85,97.85,99630.0,90.2892,90.3813,90.0316,90.0316,99630.0
2020-06-12 12:25:00,97.85,97.97,97.71,97.83,175490.0,90.0316,90.142,89.9028,90.0132,175490.0
2020-06-12 12:30:00,97.82,97.84,97.52,97.58,122087.0,90.004,90.0224,89.728,89.7832,122087.0
2020-06-12 12:35:00,97.58,97.69,97.52,97.61,100586.0,89.7832,89.8844,89.728,89.8108,100586.0
2020-06-12 12:40:00,97.63,97.77,97.53,97.56,260093.0,89.8292,89.958,89.7372,89.7648,260093.0
2020-06-12 12:45:00,97.56,97.7,97.28,97.36,282725.0,89.7648,89.8936,89.5072,89.5808,282725.0
2020-06-12 12:50:00,97.37,97.71,97.37,97.7,153160.0,89.59,89.9028,89.59,89.8936,153160.0
2020-06-12 12:55:00,97.68,97.71,97.57,97.6,77871.0,89.8752,89.9028,89.774,89.8016,77871.0
2020-06-12 13:00:00,97.61,97.68,97.22,97.22,118099.0,89.8108,89.8752,89.452,89.452,118099.0
2020-06-12 13:05:00,97.25,97.35,97.2,97.32,187912.0,89.4796,89.5716,89.4336,89.544,187912.0
2020-06-12 13:10:00,97.3,97.31,97.17,97.21,83817.0,89.5256,89.5348,89.406,89.4428,83817.0
2020-06-12 13:15:00,97.2,97.22,96.95,97.09,101946.0,89.4336,89.452,89.2035,89.3323,101946.0
2020-06-12 13:20:00,97.08,97.23,96.83,96.9,159597.0,89.3231,89.4612,89.0931,89.1575,159597.0
2020-06-12 13:25:00,96.9,97.12,96.87,96.92,163393.0,89.1575,89.3599,89.1299,89.1759,163393.0
2020-06-12 13:30:00,96.91,97.03,96.61,96.63,160737.0,89.1667,89.2771,88.8907,88.9091,160737.0
2020-06-12 13:35:00,96.63,96.79,96.45,96.6,147255.0,88.9091,89.0563,88.7435,88.8815,147255.0
2020-06-12 13:40:00,96.59,96.83,96.49,96.58,146947.0,88.8723,89.0931,88.7803,88.8631,146947.0
2020-06-12 13:45:00,96.6,96.62,96.24,96.32,267183.0,88.8815,88.8999,88.5503,88.6239,267183.0
2020-06-12 13:50:00,96.34,96.39,96.14,96.3,137810.0,88.6423,88.6883,88.4582,88.6055,137810.0
2020-06-12 13:55:00,96.31,96.48,96.01,96.03,162146.0,88.6147,88.7711,88.3386,88.357,162146.0
2020-06-12 14:00:00,96.05,96.52,95.92,96.36,273728.0,88.3754,88.8079,88.2558,88.6607,273728.0
2020-06-12 14:05:00,96.35,96.38,96.02,96.19,141365.0,88.6515,88.6791,88.3478,88.5043,141365.0
2020-06-12 14:10:00,96.19,96.73,96.19,96.55,264815.0,88.5043,89.0011,88.5043,88.8355,264815.0
2020-06-12 14:15:00,96.55,96.71,96.45,96.47,150467.0,88.8355,88.9827,88.7435,88.7619,150467.0
2020-06-12 14:20:00,96.47,96.56,96.38,96.51,109813.0,88.7619,88.8447,88.6791,88.7987,109813.0
2020-06-12 14:25:00,96.52,96.73,96.52,96.71,124594.0,88.8079,89.0011,88.8079,88.9827,124594.0
2020-06-12 14:30:00,96.7,97.15,96.65,96.96,344834.0,88.9735,89.3875,88.9275,89.2127,344834.0
2020-06-12 14:35:00,96.97,97.01,96.73,96.75,82804.0,89.2219,89.2587,89.0011,89.0195,82804.0
2020-06-12 14:40:00,96.75,96.86,96.51,96.62,114349.0,89.0195,89.1207,88.7987,88.8999,114349.0
2020-06-12 14:45:00,96.63,96.94,96.63,96.77,88732.0,88.9091,89.1943,88.9091,89.0379,88732.0
2020-06-12 14:50:00,96.78,96.99,96.66,96.98,111425.0,89.0471,89.2403,88.9367,89.2311,111425.0
2020-06-12 14:55:00,96.99,97.06,96.77,97.02,159833.0,89.2403,89.3047,89.0379,89.2679,159833.0
2020-06-12 15:00:00,97.02,97.34,97.02,97.22,560081.0,89.2679,89.5624,89.2679,89.452,560081.0
2020-06-12 15:05:00,97.21,97.49,97.13,97.31,164569.0,89.4428,89.7004,89.3691,89.5348,164569.0
2020-06-12 15:10:00,97.32,97.51,97.3,97.49,177937.0,89.544,89.7188,89.5256,89.7004,177937.0
2020-06-12 15:15:00,97.49,97.51,97.06,97.29,202276.0,89.7004,89.7188,89.3047,89.5164,202276.0
2020-06-12 15:20:00,97.29,97.33,96.93,96.96,141234.0,89.5164,89.5532,89.1851,89.2127,141234.0
2020-06-12 15:25:00,96.97,97.07,96.72,96.87,178583.0,89.2219,89.3139,88.9919,89.1299,178583.0
2020-06-12 15:30:00,96.87,96.99,96.67,96.9,196135.0,89.1299,89.2403,88.9459,89.1575,196135.0
2020-06-12 15:35:00,96.9,97.18,96.84,97.02,222956.0,89.1575,89.4152,89.1023,89.2679,222956.0
2020-06-12 15:40:00,97.03,97.23,96.95,97.2,279383.0,89.2771,89.4612,89.2035,89.4336,279383.0
2020-06-12 15:45:00,97.21,97.64,97.21,97.64,342838.0,89.4428,89.8384,89.4428,89.8384,342838.0
2020-06-12 15:50:00,97.64,97.88,97.44,97.6,428076.0,89.8384,90.0592,89.6544,89.8016,428076.0
2020-06-12 15:55:00,97.6,97.77,97.55,97.59,550128.0,89.8016,89.958,89.7556,89.7924,550128.0
2020-06-15 09:30:00,96.14,96.31,95.57,95.6,326034.0,88.4582,88.6147,87.9338,87.9614,326034.0
2020-06-15 09:35:00,95.61,95.92,95.57,95.77,315203.0,87.9706,88.2558,87.9338,88.1178,315203.0
2020-06-15 09:40:00,95.77,95.96,95.63,95.66,293680.0,88.1178,88.2926,87.989,88.0166,293680.0
2020-06-15 09:45:00,95.65,95.69,95.42,95.63,187104.0,88.0074,88.0442,87.7958,87.989,187104.0
2020-06-15 09:50:00,95.63,96.21,95.63,96.14,232505.0,87.989,88.5227,87.989,88.4582,232505.0
2020-06-15 09:55:00,96.15,96.23,96.05,96.17,137050.0,88.4675,88.5411,88.3754,88.4859,137050.0
2020-06-15 10:00:00,96.18,96.25,95.99,96.22,160965.0,88.4951,88.5595,88.3202,88.5319,160965.0
2020-06-15 10:05:00,96.23,96.53,96.21,96.45,173956.0,88.5411,88.8171,88.5227,88.7435,173956.0
2020-06-15 10:10:00,96.45,96.51,96.28,96.28,127697.0,88.7435,88.7987,88.5871,88.5871,127697.0
2020-06-15 10:15:00,96.27,96.47,96.18,96.46,117937.0,88.5779,88.7619,88.4951,88.7527,117937.0
2020-06-15 10:20:00,96.46,96.47,96.13,96.14,177022.0,88.7527,88.7619,88.449,88.4582,177022.0
2020-06-15 10:25:00,96.12,96.23,95.9,95.9,192079.0,88.4398,88.5411,88.2374,88.2374,192079.0
2020-06-15 10:30:00,95.9,95.97,95.72,95.97,151277.0,88.2374,88.3018,88.0718,88.3018,151277.0
2020-06-15 10:35:00,95.95,96.02,95.65,95.66,167455.0,88.2834,88.3478,88.0074,88.0166,167455.0
2020-06-15 10:40:00,95.64,95.73,95.52,95.73,241119.0,87.9982,88.081,87.8878,88.081,241119.0
2020-06-15 10:45:00,95.73,96.15,95.71,96.09,241632.0,88.081,88.4675,88.0626,88.4122,241632.0
2020-06-15 10:50:00,96.08,96.33,95.99,96.24,274507.0,88.403,88.6331,88.3202,88.5503,274507.0
2020-06-15 10:55:00,96.24,96.27,96.1,96.12,185802.0,88.5503,88.5779,88.4214,88.4398,185802.0
2020-06-15 11:00:00,96.13,96.52,96.09,96.5,112297.0,88.449,88.8079,88.4122,88.7895,112297.0
2020-06-15 11:05:00,96.5,96.64,96.46,96.6,198648.0,88.7895,88.9183,88.7527,88.8815,198648.0
2020-06-15 11:10:00,96.61,96.62,96.43,96.61,189240.0,88.8907,88.8999,88.7251,88.8907,189240.0
2020-06-15 11:15:00,96.6,96.62,96.39,96.57,174199.0,88.8815,88.8999,88.6883,88.8539,174199.0
2020-06-15 11:20:00,96.58,96.87,96.53,96.84,107757.0,88.8631,89.1299,88.8171,89.1023,107757.0
2020-06-15 11:25:00,96.85,96.86,96.5,96.59,117827.0,89.1115,89.1207,88.7895,88.8723,117827.0
2020-06-15 11:30:00,96.59,96.71,96.47,96.58,177463.0,88.8723,88.9827,88.7619,88.8631,177463.0
2020-06-15 11:35:00,96.59,96.82,96.59,96.71,127732.0,88.8723,89.0839,88.8723,88.9827,127732.0
2020-06-15 11:40:00,96.72,96.8,96.52,96.54,148754.0,88.9919,89.0655,88.8079,88.8263,148754.0
2020-06-15 11:45:00,96.53,96.6,96.44,96.56,118099.0,88.8171,88.8815,88.7343,88.8447,118099.0
2020-06-15 11:50:00,96.56,96.74,96.42,96.47,127444.0,88.8447,89.0103,88.7159,88.7619,127444.0
2020-06-15 11:55:00,96.48,96.69,96.47,96.63,135513.0,88.7711,88.9643,88.7619,88.9091,135513.0
2020-06-15 12:00:00,96.62,96.99,96.56,96.92,132228.0,88.8999,89.2403,88.8447,89.1759,132228.0
2020-06-15 12:05:00,96.93,96.99,96.86,96.94,87273.0,89.1851,89.2403,89.1207,89.1943,87273.0
2020-06-15 12:10:00,96.93,97.01,96.85,96.87,97314.0,89.1851,89.2587,89.1115,89.1299,97314.0
2020-06-15 12:15:00,96.87,96.99,96.76,96.94,97883.0,89.1299,89.2403,89.0287,89.1943,97883.0
2020-06-15 12:20:00,96.94,96.97,96.88,96.94,61813.0,89.1943,89.2219,89.1391,89.1943,61813.0
2020-06-15 12:25:00,96.93,96.98,96.87,96.94,96967.0,89.1851,89.2311,89.1299,89.1943,96967.0
2020-06-15 12:30:00,96.94,96.94,96.83,96.87,97798.0,89.1943,89.1943,89.0931,89.1299,97798.0
2020-06-15 12:35:00,96.87,97.08,96.87,97.06,127850.0,89.1299,89.3231,89.1299,89.3047,127850.0
2020-06-15 12:40:00,97.05,97.12,97.02,97.06,85121.0,89.2955,89.3599,89.2679,89.3047,85121.0
2020-06-15 12:45:00,97.06,97.22,97.01,97.17,62495.0,89.3047,89.452,89.2587,89.406,62495.0
2020-06-15 12:50:00,97.17,97.19,97.06,97.14,129770.0,89.406,89.4244,89.3047,89.3783,129770.0
2020-06-15 12:55:00,97.15,97.24,97.08,97.23,66379.0,89.3875,89.4704,89.3231,89.4612,66379.0
2020-06-15 13:00:00,97.23,97.23,97.09,97.11,67040.0,89.4612,89.4612,89.3323,89.3507,67040.0
2020-06-15 13:05:00,97.11,97.27,97.07,97.27,55050.0,89.3507,89.498,89.3139,89.498,55050.0
2020-06-15 13:10:00,97.27,97.36,97.25,97.31,108828.0,89.498,89.5808,89.4796,89.5348,108828.0
2020-06-15 13:15:00,97.32,97.42,97.26,97.26,79944.0,89.544,89.636,89.4888,89.4888,79944.0
2020-06-15 13:20:00,97.27,97.35,97.19,97.21,99817.0,89.498,89.5716,89.4244,89.4428,99817.0
2020-06-15 13:25:00,97.21,97.25,97.15,97.19,65376.0,89.4428,89.4796,89.3875,89.4244,65376.0
2020-06-15 13:30:00,97.19,97.22,97.11,97.15,85185.0,89.4244,89.452,89.3507,89.3875,85185.0
2020-06-15 13:35:00,97.15,97.32,97.14,97.28,141496.0,89.3875,89.544,89.3783,89.5072,141496.0
2020-06-15 13:40:00,97.27,97.29,97.09,97.13,95815.0,89.498,89.5164,89.3323,89.3691,95815.0
2020-06-15 13:45:00,97.12,97.18,97.07,97.08,64836.0,89.3599,89.4152,89.3139,89.3231,64836.0
2020-06-15 13:50:00,97.08,97.22,97.08,97.16,73447.0,89.3231,89.452,89.3231,89.3967,73447.0
2020-06-15 13:55:00,97.17,97.22,97.13,97.16,82357.0,89.406,89.452,89.3691,89.3967,82357.0
2020-06-15 14:00:00,97.16,97.97,97.16,97.89,530449.0,89.3967,90.142,89.3967,90.0684,530449.0
2020-06-15 14:05:00,97.89,98.15,97.86,98.0,229260.0,90.0684,90.3076,90.0408,90.1696,229260.0
2020-06-15 14:10:00,97.99,98.15,97.91,98.13,128729.0,90.1604,90.3076,90.0868,90.2892,128729.0
2020-06-15 14:15:00,98.13,98.38,98.12,98.33,158162.0,90.2892,90.5193,90.28,90.4733,158162.0
2020-06-15 14:20:00,98.32,98.38,98.08,98.21,228622.0,90.4641,90.5193,90.2432,90.3629,228622.0
2020-06-15 14:25:00,98.22,98.24,98.08,98.14,175671.0,90.3721,90.3905,90.2432,90.2984,175671.0
2020-06-15 14:30:00,98.15,98.26,97.78,97.79,301853.0,90.3076,90.4089,89.9672,89.9764,301853.0
2020-06-15 14:35:00,97.79,97.95,97.79,97.82,191985.0,89.9764,90.1236,89.9764,90.004,191985.0
2020-06-15 14:40:00,97.83,97.91,97.66,97.7,205693.0,90.0132,90.0868,89.8568,89.8936,205693.0
2020-06-15 14:45:00,97.7,97.85,97.69,97.77,175291.0,89.8936,90.0316,89.8844,89.958,175291.0
2020-06-15 14:50:00,97.78,97.82,97.56,97.62,154494.0,89.9672,90.004,89.7648,89.82,154494.0
2020-06-15 14:55:00,97.62,97.71,97.6,97.62,97929.0,89.82,89.9028,89.8016,89.82,97929.0
2020-06-15 15:00:00,97.61,97.92,97.6,97.83,120719.0,89.8108,90.096,89.8016,90.0132,120719.0
2020-06-15 15:05:00,97.82,97.82,97.62,97.68,131453.0,90.004,90.004,89.82,89.8752,131453.0
2020-06-15 15:10:00,97.7,97.83,97.64,97.69,254193.0,89.8936,90.0132,89.8384,89.8844,254193.0
2020-06-15 15:15:00,97.68,97.75,97.63,97.67,102665.0,89.8752,89.9396,89.8292,89.866,102665.0
2020-06-15 15:20:00,97.67,97.72,97.49,97.72,173728.0,89.866,89.912,89.7004,89.912,173728.0
2020-06-15 15:25:00,97.72,97.79,97.51,97.52,117670.0,89.912,89.9764,89.7188,89.728,117670.0
2020-06-15 15:30:00,97.52,97.57,97.24,97.33,276938.0,89.728,89.774,89.4704,89.5532,276938.0
2020-06-15 15:35:00,97.32,97.42,97.17,97.34,274914.0,89.544,89.636,89.406,89.5624,274914.0
2020-06-15 15:40:00,97.33,97.43,97.23,97.39,125183.0,89.5532,89.6452,89.4612,89.6084,125183.0
2020-06-15 15:45:00,97.39,97.5,97.33,97.4,201685.0,89.6084,89.7096,89.5532,89.6176,201685.0
2020-06-15 15:50:00,97.4,97.64,97.33,97.61,263320.0,89.6176,89.8384,89.5532,89.8108,263320.0
2020-06-15 15:55:00,97.62,97.89,97.56,97.81,768681.0,89.82,90.0684,89.7648,89.9948,768681.0
2020-06-16 09:30:00,100.12,100.37,100.01,100.04,257703.0,92.1202,92.3503,92.019,92.0466,257703.0
2020-06-16 09:35:00,100.05,100.24,99.88,99.91,192063.0,92.0558,92.2307,91.8994,91.927,192063.0
2020-06-16 09:40:00,99.91,100.09,99.78,100.02,276713.0,91.927,92.0926,91.8074,92.0282,276713.0
2020-06-16 09:45:00,100.02,100.16,99.82,99.84,187438.0,92.0282,92.157,91.8442,91.8626,187438.0
2020-06-16 09:50:00,99.86,99.94,99.78,99.93,134586.0,91.881,91.9546,91.8074,91.9454,134586.0
2020-06-16 09:55:00,99.93,99.98,99.84,99.88,242013.0,91.9454,91.9914,91.8626,91.8994,242013.0
2020-06-16 10:00:00,99.89,100.05,99.72,99.94,142960.0,91.9086,92.0558,91.7522,91.9546,142960.0
2020-06-16 10:05:00,99.93,100.23,99.91,100.1,182739.0,91.9454,92.2215,91.927,92.1018,182739.0
2020-06-16 10:10:00,100.1,100.21,100.04,100.21,87275.0,92.1018,92.203,92.0466,92.203,87275.0
2020-06-16 10:15:00,100.22,100.38,100.18,100.34,97759.0,92.2123,92.3595,92.1754,92.3227,97759.0
2020-06-16 10:20:00,100.32,100.45,100.15,100.45,192116.0,92.3043,92.4239,92.1478,92.4239,192116.0
2020-06-16 10:25:00,100.45,100.56,100.42,100.52,70907.0,92.4239,92.5251,92.3963,92.4883,70907.0
2020-06-16 10:30:00,100.53,100.78,100.52,100.65,97528.0,92.4975,92.7275,92.4883,92.6079,97528.0
2020-06-16 10:35:00,100.64,100.66,100.04,100.29,329410.0,92.5987,92.6171,92.0466,92.2767,329410.0
2020-06-16 10:40:00,100.29,100.3,100.01,100.14,106552.0,92.2767,92.2859,92.019,92.1386,106552.0
2020-06-16 10:45:00,100.12,100.22,99.92,100.19,160481.0,92.1202,92.2123,91.9362,92.1846,160481.0
2020-06-16 10:50:00,100.2,100.2,99.5,99.67,259914.0,92.1938,92.1938,91.5498,91.7062,259914.0
2020-06-16 10:55:00,99.66,99.72,98.95,99.14,296014.0,91.697,91.7522,91.0437,91.2185,296014.0
2020-06-16 11:00:00,99.12,99.22,98.58,99.22,500075.0,91.2001,91.2922,90.7033,91.2922,500075.0
2020-06-16 11:05:00,99.23,99.51,99.22,99.47,397799.0,91.3014,91.559,91.2922,91.5222,397799.0
2020-06-16 11:10:00,99.48,99.52,99.15,99.38,341252.0,91.5314,91.5682,91.2277,91.4394,341252.0
2020-06-16 11:15:00,99.39,99.85,99.38,99.7,173508.0,91.4486,91.8718,91.4394,91.7338,173508.0
2020-06-16 11:20:00,99.68,99.88,99.63,99.8,274218.0,91.7154,91.8994,91.6694,91.8258,274218.0
2020-06-16 11:25:00,99.8,99.89,99.75,99.81,172349.0,91.8258,91.9086,91.7798,91.835,172349.0
2020-06-16 11:30:00,99.8,100.12,99.61,99.99,91282.0,91.8258,92.1202,91.651,92.0006,91282.0
2020-06-16 11:35:00,100.0,100.07,99.74,99.93,160711.0,92.0098,92.0742,91.7706,91.9454,160711.0
2020-06-16 11:40:00,99.92,100.16,99.9,100.11,161580.0,91.9362,92.157,91.9178,92.111,161580.0
2020-06-16 11:45:00,100.13,100.35,100.09,100.3,93043.0,92.1294,92.3319,92.0926,92.2859,93043.0
2020-06-16 11:50:00,100.31,100.41,100.18,100.24,77430.0,92.2951,92.3871,92.1754,92.2307,77430.0
2020-06-16 11:55:00,100.27,100.27,100.05,100.11,62166.0,92.2583,92.2583,92.0558,92.111,62166.0
2020-06-16 12:00:00,100.12,100.21,99.85,99.92,63673.0,92.1202,92.203,91.8718,91.9362,63673.0
2020-06-16 12:05:00,99.93,99.95,99.71,99.87,87780.0,91.9454,91.9638,91.743,91.8902,87780.0
2020-06-16 12:10:00,99.89,99.99,99.79,99.98,119894.0,91.9086,92.0006,91.8166,91.9914,119894.0
2020-06-16 12:15:00,99.99,100.06,99.8,99.96,76538.0,92.0006,92.065,91.8258,91.973,76538.0
2020-06-16 12:20:00,99.97,100.09,99.93,100.02,100654.0,91.9822,92.0926,91.9454,92.0282,100654.0
2020-06-16 12:25:00,100.04,100.26,99.99,100.26,52070.0,92.0466,92.2491,92.0006,92.2491,52070.0
2020-06-16 12:30:00,100.24,100.51,100.23,100.51,174519.0,92.2307,92.4791,92.2215,92.4791,174519.0
2020-06-16 12:35:00,100.51,100.71,100.47,100.62,155849.0,92.4791,92.6631,92.4423,92.5803,155849.0
2020-06-16 12:40:00,100.63,100.7,100.55,100.7,119894.0,92.5895,92.6539,92.5159,92.6539,119894.0
2020-06-16 12:45:00,100.71,100.75,100.58,100.6,118812.0,92.6631,92.6999,92.5435,92.5619,118812.0
2020-06-16 12:50:00,100.61,100.69,100.57,100.6,71694.0,92.5711,92.6447,92.5343,92.5619,71694.0
2020-06-16 12:55:00,100.61,100.63,100.47,100.56,102405.0,92.5711,92.5895,92.4423,92.5251,102405.0
2020-06-16 13:00:00,100.54,100.74,100.54,100.55,83260.0,92.5067,92.6907,92.5067,92.5159,83260.0
2020-06-16 13:05:00,100.54,100.64,100.46,100.61,142435.0,92.5067,92.5987,92.4331,92.5711,142435.0
2020-06-16 13:10:00,100.61,100.75,100.57,100.72,67920.0,92.5711,92.6999,92.5343,92.6723,67920.0
2020-06-16 13:15:00,100.73,100.81,100.7,100.81,157811.0,92.6815,92.7551,92.6539,92.7551,157811.0
2020-06-16 13:20:00,100.8,100.86,100.73,100.83,69669.0,92.7459,92.8011,92.6815,92.7735,69669.0
2020-06-16 13:25:00,100.83,100.87,100.76,100.76,52626.0,92.7735,92.8103,92.7091,92.7091,52626.0
2020-06-16 13:30:00,100.75,100.79,100.53,100.56,72863.0,92.6999,92.7367,92.4975,92.5251,72863.0
2020-06-16 13:35:00,100.56,100.59,100.45,100.5,85566.0,92.5251,92.5527,92.4239,92.4699,85566.0
2020-06-16 13:40:00,100.5,100.66,100.49,100.64,71974.0,92.4699,92.6171,92.4607,92.5987,71974.0
2020-06-16 13:45:00,100.64,100.66,100.53,100.54,62903.0,92.5987,92.6171,92.4975,92.5067,62903.0
2020-06-16 13:50:00,100.54,100.63,100.29,100.32,91418.0,92.5067,92.5895,92.2767,92.3043,91418.0
2020-06-16 13:55:00,100.33,100.43,100.24,100.4,48269.0,92.3135,92.4055,92.2307,92.3779,48269.0
2020-06-16 14:00:00,100.4,100.6,100.39,100.6,112002.0,92.3779,92.5619,92.3687,92.5619,112002.0
2020-06-16 14:05:00,100.6,100.63,100.52,100.6,57528.0,92.5619,92.5895,92.4883,92.5619,57528.0
2020-06-16 14:10:00,100.61,100.75,100.58,100.68,93948.0,92.5711,92.6999,92.5435,92.6355,93948.0
2020-06-16 14:15:00,100.69,100.86,100.68,100.71,143925.0,92.6447,92.8011,92.6355,92.6631,143925.0
2020-06-16 14:20:00,100.74,100.76,100.19,100.5,189661.0,92.6907,92.7091,92.1846,92.4699,189661.0
2020-06-16 14:25:00,100.47,100.57,100.36,100.48,90957.0,92.4423,92.5343,92.3411,92.4515,90957.0
2020-06-16 14:30:00,100.52,100.73,100.52,100.6,146861.0,92.4883,92.6815,92.4883,92.5619,146861.0
2020-06-16 14:35:00,100.61,100.68,100.56,100.64,30838.0,92.5711,92.6355,92.5251,92.5987,30838.0
2020-06-16 14:40:00,100.64,100.68,100.51,100.55,58517.0,92.5987,92.6355,92.4791,92.5159,58517.0
2020-06-16 14:45:00,100.55,100.59,100.44,100.58,67989.0,92.5159,92.5527,92.4147,92.5435,67989.0
2020-06-16 14:50:00,100.58,100.64,100.43,100.54,39872.0,92.5435,92.5987,92.4055,92.5067,39872.0
2020-06-16 14:55:00,100.54,100.6,100.41,100.47,40955.0,92.5067,92.5619,92.3871,92.4423,40955.0
2020-06-16 15:00:00,100.47,100.52,100.3,100.39,106449.0,92.4423,92.4883,92.2859,92.3687,106449.0
2020-06-16 15:05:00,100.39,100.43,99.99,100.05,208161.0,92.3687,92.4055,92.0006,92.0558,208161.0
2020-06-16 15:10:00,100.04,100.15,99.99,100.1,154497.0,92.0466,92.1478,92.0006,92.1018,154497.0
2020-06-16 15:15:00,100.09,100.09,99.68,99.76,155386.0,92.0926,92.0926,91.7154,91.789,155386.0
2020-06-16 15:20:00,99.76,100.04,99.75,99.95,111590.0,91.789,92.0466,91.7798,91.9638,111590.0
2020-06-16 15:25:00,99.95,100.16,99.95,100.12,126669.0,91.9638,92.157,91.9638,92.1202,126669.0
2020-06-16 15:30:00,100.12,100.4,100.01,100.37,191418.0,92.1202,92.3779,92.019,92.3503,191418.0
2020-06-16 15:35:00,100.36,100.36,100.1,100.14,145358.0,92.3411,92.3411,92.1018,92.1386,145358.0
2020-06-16 15:40:00,100.14,100.22,99.89,99.95,191209.0,92.1386,92.2123,91.9086,91.9638,191209.0
2020-06-16 15:45:00,99.96,100.12,99.8,99.98,170385.0,91.973,92.1202,91.8258,91.9914,170385.0
2020-06-16 15:50:00,99.97,100.16,99.73,99.82,290950.0,91.9822,92.157,91.7614,91.8442,290950.0
2020-06-16 15:55:00,99.81,100.28,99.74,100.21,548417.0,91.835,92.2675,91.7706,92.203,548417.0
2020-06-17 09:30:00,100.73,100.73,100.45,100.54,152179.0,92.6815,92.6815,92.4239,92.5067,152179.0
2020-06-17 09:35:00,100.54,100.62,100.25,100.27,185351.0,92.5067,92.5803,92.2399,92.2583,185351.0
2020-06-17 09:40:00,100.28,100.45,100.14,100.38,225867.0,92.2675,92.4239,92.1386,92.3595,225867.0
2020-06-17 09:45:00,100.38,100.52,100.26,100.5,111514.0,92.3595,92.4883,92.2491,92.4699,111514.0
2020-06-17 09:50:00,100.5,100.64,100.45,100.5,88026.0,92.4699,92.5987,92.4239,92.4699,88026.0
2020-06-17 09:55:00,100.5,100.51,100.22,100.37,112080.0,92.4699,92.4791,92.2123,92.3503,112080.0
2020-06-17 10:00:00,100.37,100.51,100.33,100.39,111080.0,92.3503,92.4791,92.3135,92.3687,111080.0
2020-06-17 10:05:00,100.39,100.69,100.39,100.67,89520.0,92.3687,92.6447,92.3687,92.6263,89520.0
2020-06-17 10:10:00,100.67,100.72,100.53,100.54,82122.0,92.6263,92.6723,92.4975,92.5067,82122.0
2020-06-17 10:15:00,100.55,100.76,100.23,100.29,198833.0,92.5159,92.7091,92.2215,92.2767,198833.0
2020-06-17 10:20:00,100.31,100.4,100.18,100.21,257323.0,92.2951,92.3779,92.1754,92.203,257323.0
2020-06-17 10:25:00,100.21,100.29,100.02,100.09,130050.0,92.203,92.2767,92.0282,92.0926,130050.0
2020-06-17 10:30:00,100.1,100.24,99.95,100.22,134060.0,92.1018,92.2307,91.9638,92.2123,134060.0
2020-06-17 10:35:00,100.22,100.31,100.11,100.25,91120.0,92.2123,92.2951,92.111,92.2399,91120.0
2020-06-17 10:40:00,100.25,100.29,100.13,100.27,40283.0,92.2399,92.2767,92.1294,92.2583,40283.0
2020-06-17 10:45:00,100.26,100.27,100.14,100.21,38529.0,92.2491,92.2583,92.1386,92.203,38529.0
2020-06-17 10:50:00,100.22,100.34,100.15,100.33,102242.0,92.2123,92.3227,92.1478,92.3135,102242.0
2020-06-17 10:55:00,100.34,100.45,100.34,100.43,103078.0,92.3227,92.4239,92.3227,92.4055,103078.0
2020-06-17 11:00:00,100.43,100.48,100.31,100.34,38594.0,92.4055,92.4515,92.2951,92.3227,38594.0
2020-06-17 11:05:00,100.35,100.44,100.31,100.37,98822.0,92.3319,92.4147,92.2951,92.3503,98822.0
2020-06-17 11:10:00,100.38,100.48,100.18,100.24,98412.0,92.3595,92.4515,92.1754,92.2307,98412.0
2020-06-17 11:15:00,100.25,100.31,100.12,100.19,57131.0,92.2399,92.2951,92.1202,92.1846,57131.0
2020-06-17 11:20:00,100.2,100.22,100.09,100.1,89111.0,92.1938,92.2123,92.0926,92.1018,89111.0
2020-06-17 11:25:00,100.1,100.2,100.07,100.19,80716.0,92.1018,92.1938,92.0742,92.1846,80716.0
2020-06-17 11:30:00,100.2,100.23,100.14,100.2,33246.0,92.1938,92.2215,92.1386,92.1938,33246.0
2020-06-17 11:35:00,100.2,100.3,100.2,100.26,31495.0,92.1938,92.2859,92.1938,92.2491,31495.0
2020-06-17 11:40:00,100.27,100.37,100.27,100.33,73112.0,92.2583,92.3503,92.2583,92.3135,73112.0
2020-06-17 11:45:00,100.34,100.36,100.29,100.29,47999.0,92.3227,92.3411,92.2767,92.2767,47999.0
2020-06-17 11:50:00,100.29,100.32,100.24,100.28,61366.0,92.2767,92.3043,92.2307,92.2675,61366.0
2020-06-17 11:55:00,100.29,100.48,100.29,100.44,77073.0,92.2767,92.4515,92.2767,92.4147,77073.0
2020-06-17 12:00:00,100.44,100.48,100.35,100.37,31135.0,92.4147,92.4515,92.3319,92.3503,31135.0
2020-06-17 12:05:00,100.37,100.41,100.33,100.37,47053.0,92.3503,92.3871,92.3135,92.3503,47053.0
2020-06-17 12:10:00,100.38,100.4,100.28,100.3,90987.0,92.3595,92.3779,92.2675,92.2859,90987.0
2020-06-17 12:15:00,100.3,100.34,100.26,100.29,66761.0,92.2859,92.3227,92.2491,92.2767,66761.0
2020-06-17 12:20:00,100.29,100.4,100.22,100.38,42684.0,92.2767,92.3779,92.2123,92.3595,42684.0
2020-06-17 12:25:00,100.39,100.42,100.36,100.4,32604.0,92.3687,92.3963,92.3411,92.3779,32604.0
2020-06-17 12:30:00,100.4,100.62,100.38,100.57,110254.0,92.3779,92.5803,92.3595,92.5343,110254.0
2020-06-17 12:35:00,100.56,100.58,100.52,100.55,39176.0,92.5251,92.5435,92.4883,92.5159,39176.0
2020-06-17 12:40:00,100.55,100.57,100.48,100.56,58919.0,92.5159,92.5343,92.4515,92.5251,58919.0
2020-06-17 12:45:00,100.57,100.61,100.52,100.6,46272.0,92.5343,92.5711,92.4883,92.5619,46272.0
2020-06-17 12:50:00,100.59,100.62,100.57,100.61,34991.0,92.5527,92.5803,92.5343,92.5711,34991.0
2020-06-17 12:55:00,100.61,100.63,100.51,100.61,64323.0,92.5711,92.5895,92.4791,92.5711,64323.0
2020-06-17 13:00:00,100.61,100.8,100.61,100.78,40506.0,92.5711,92.7459,92.5711,92.7275,40506.0
2020-06-17 13:05:00,100.78,100.82,100.76,100.8,47567.0,92.7275,92.7643,92.7091,92.7459,47567.0
2020-06-17 13:10:00,100.79,100.79,100.72,100.75,39607.0,92.7367,92.7367,92.6723,92.6999,39607.0
2020-06-17 13:15:00,100.76,100.77,100.69,100.72,25122.0,92.7091,92.7183,92.6447,92.6723,25122.0
2020-06-17 13:20:00,100.72,100.74,100.69,100.7,33768.0,92.6723,92.6907,92.6447,92.6539,33768.0
2020-06-17 13:25:00,100.72,100.76,100.71,100.75,35108.0,92.6723,92.7091,92.6631,92.6999,35108.0
2020-06-17 13:30:00,100.75,100.79,100.72,100.74,23880.0,92.6999,92.7367,92.6723,92.6907,23880.0
2020-06-17 13:35:00,100.75,100.82,100.74,100.8,22330.0,92.6999,92.7643,92.6907,92.7459,22330.0
2020-06-17 13:40:00,100.8,100.81,100.75,100.78,33544.0,92.7459,92.7551,92.6999,92.7275,33544.0
2020-06-17 13:45:00,100.79,100.86,100.73,100.86,45635.0,92.7367,92.8011,92.6815,92.8011,45635.0
2020-06-17 13:50:00,100.85,100.87,100.78,100.86,43876.0,92.7919,92.8103,92.7275,92.8011,43876.0
2020-06-17 13:55:00,100.86,100.91,100.74,100.74,38337.0,92.8011,92.8471,92.6907,92.6907,38337.0
2020-06-17 14:00:00,100.74,100.77,100.66,100.68,57812.0,92.6907,92.7183,92.6171,92.6355,57812.0
2020-06-17 14:05:00,100.67,100.76,100.67,100.76,29648.0,92.6263,92.7091,92.6263,92.7091,29648.0
2020-06-17 14:10:00,100.75,100.85,100.72,100.75,79853.0,92.6999,92.7919,92.6723,92.6999,79853.0
2020-06-17 14:15:00,100.74,100.76,100.65,100.65,107174.0,92.6907,92.7091,92.6079,92.6079,107174.0
2020-06-17 14:20:00,100.66,100.7,100.66,100.68,27630.0,92.6171,92.6539,92.6171,92.6355,27630.0
2020-06-17 14:25:00,100.67,100.72,100.58,100.67,43339.0,92.6263,92.6723,92.5435,92.6263,43339.0
2020-06-17 14:30:00,100.67,100.7,100.56,100.61,36487.0,92.6263,92.6539,92.5251,92.5711,36487.0
2020-06-17 14:35:00,100.6,100.64,100.58,100.64,21108.0,92.5619,92.5987,92.5435,92.5987,21108.0
2020-06-17 14:40:00,100.65,100.78,100.64,100.66,56922.0,92.6079,92.7275,92.5987,92.6171,56922.0
2020-06-17 14:45:00,100.67,100.69,100.58,100.61,39572.0,92.6263,92.6447,92.5435,92.5711,39572.0
2020-06-17 14:50:00,100.6,100.71,100.57,100.62,75145.0,92.5619,92.6631,92.5343,92.5803,75145.0
2020-06-17 14:55:00,100.61,100.65,100.46,100.48,80020.0,92.5711,92.6079,92.4331,92.4515,80020.0
2020-06-17 15:00:00,100.48,100.51,100.34,100.51,114954.0,92.4515,92.4791,92.3227,92.4791,114954.0
2020-06-17 15:05:00,100.51,100.56,100.45,100.51,41684.0,92.4791,92.5251,92.4239,92.4791,41684.0
2020-06-17 15:10:00,100.52,100.54,100.4,100.48,62405.0,92.4883,92.5067,92.3779,92.4515,62405.0
2020-06-17 15:15:00,100.49,100.54,100.37,100.42,74467.0,92.4607,92.5067,92.3503,92.3963,74467.0
2020-06-17 15:20:00,100.42,100.46,100.21,100.25,134717.0,92.3963,92.4331,92.203,92.2399,134717.0
2020-06-17 15:25:00,100.25,100.28,100.08,100.16,395823.0,92.2399,92.2675,92.0834,92.157,395823.0
2020-06-17 15:30:00,100.17,100.25,100.04,100.22,387946.0,92.1662,92.2399,92.0466,92.2123,387946.0
2020-06-17 15:35:00,100.22,100.27,100.09,100.19,229837.0,92.2123,92.2583,92.0926,92.1846,229837.0
2020-06-17 15:40:00,100.18,100.2,99.9,99.97,480654.0,92.1754,92.1938,91.9178,91.9822,480654.0
2020-06-17 15:45:00,99.97,100.07,99.82,99.83,402218.0,91.9822,92.0742,91.8442,91.8534,402218.0
2020-06-17 15:50:00,99.83,100.18,99.78,100.14,476647.0,91.8534,92.1754,91.8074,92.1386,476647.0
2020-06-17 15:55:00,100.15,100.24,100.09,100.13,542486.0,92.1478,92.2307,92.0926,92.1294,542486.0
2020-06-18 09:30:00,99.56,99.68,99.36,99.42,187887.0,91.605,91.7154,91.421,91.4762,187887.0
2020-06-18 09:35:00,99.4,99.58,99.18,99.51,83579.0,91.4578,91.6234,91.2553,91.559,83579.0
2020-06-18 09:40:00,99.5,99.71,99.5,99.61,154358.0,91.5498,91.743,91.5498,91.651,154358.0
2020-06-18 09:45:00,99.62,99.82,99.58,99.8,220975.0,91.6602,91.8442,91.6234,91.8258,220975.0
2020-06-18 09:50:00,99.81,99.9,99.54,99.56,222254.0,91.835,91.9178,91.5866,91.605,222254.0
2020-06-18 09:55:00,99.57,99.61,99.46,99.52,89315.0,91.6142,91.651,91.513,91.5682,89315.0
2020-06-18 10:00:00,99.51,99.55,99.41,99.53,193521.0,91.559,91.5958,91.467,91.5774,193521.0
2020-06-18 10:05:00,99.53,99.61,99.48,99.49,122267.0,91.5774,91.651,91.5314,91.5406,122267.0
2020-06-18 10:10:00,99.49,99.56,99.46,99.47,102835.0,91.5406,91.605,91.513,91.5222,102835.0
2020-06-18 10:15:00,99.47,99.54,99.38,99.53,46397.0,91.5222,91.5866,91.4394,91.5774,46397.0
2020-06-18 10:20:00,99.52,99.57,99.32,99.35,92125.0,91.5682,91.6142,91.3842,91.4118,92125.0
2020-06-18 10:25:00,99.34,99.48,99.34,99.41,75258.0,91.4026,91.5314,91.4026,91.467,75258.0
2020-06-18 10:30:00,99.42,99.52,99.16,99.43,159525.0,91.4762,91.5682,91.2369,91.4854,159525.0
2020-06-18 10:35:00,99.43,99.66,99.42,99.6,118155.0,91.4854,91.697,91.4762,91.6418,118155.0
2020-06-18 10:40:00,99.61,99.65,99.47,99.56,46179.0,91.651,91.6878,91.5222,91.605,46179.0
2020-06-18 10:45:00,99.57,99.72,99.51,99.71,99583.0,91.6142,91.7522,91.559,91.743,99583.0
2020-06-18 10:50:00,99.7,99.72,99.42,99.45,53504.0,91.7338,91.7522,91.4762,91.5038,53504.0
2020-06-18 10:55:00,99.45,99.82,99.45,99.78,94403.0,91.5038,91.8442,91.5038,91.8074,94403.0
2020-06-18 11:00:00,99.78,99.8,99.71,99.73,47901.0,91.8074,91.8258,91.743,91.7614,47901.0
2020-06-18 11:05:00,99.72,99.85,99.7,99.84,20610.0,91.7522,91.8718,91.7338,91.8626,20610.0
2020-06-18 11:10:00,99.85,99.97,99.83,99.97,25020.0,91.8718,91.9822,91.8534,91.9822,25020.0
2020-06-18 11:15:00,99.97,100.02,99.92,99.92,68881.0,91.9822,92.0282,91.9362,91.9362,68881.0
2020-06-18 11:20:00,99.92,99.93,99.8,99.83,35101.0,91.9362,91.9454,91.8258,91.8534,35101.0
2020-06-18 11:25:00,99.84,99.96,99.83,99.92,41568.0,91.8626,91.973,91.8534,91.9362,41568.0
2020-06-18 11:30:00,99.92,99.98,99.82,99.84,29070.0,91.9362,91.9914,91.8442,91.8626,29070.0
2020-06-18 11:35:00,99.84,99.85,99.73,99.74,20952.0,91.8626,91.8718,91.7614,91.7706,20952.0
2020-06-18 11:40:00,99.74,99.77,99.69,99.71,54539.0,91.7706,91.7982,91.7246,91.743,54539.0
2020-06-18 11:45:00,99.7,99.84,99.7,99.81,31413.0,91.7338,91.8626,91.7338,91.835,31413.0
2020-06-18 11:50:00,99.82,99.82,99.66,99.71,40070.0,91.8442,91.8442,91.697,91.743,40070.0
2020-06-18 11:55:00,99.71,99.74,99.65,99.7,27901.0,91.743,91.7706,91.6878,91.7338,27901.0
2020-06-18 12:00:00,99.69,99.78,99.59,99.63,21835.0,91.7246,91.8074,91.6326,91.6694,21835.0
2020-06-18 12:05:00,99.63,99.8,99.63,99.77,26091.0,91.6694,91.8258,91.6694,91.7982,26091.0
2020-06-18 12:10:00,99.77,99.77,99.71,99.74,37355.0,91.7982,91.7982,91.743,91.7706,37355.0
2020-06-18 12:15:00,99.73,99.78,99.69,99.74,24087.0,91.7614,91.8074,91.7246,91.7706,24087.0
2020-06-18 12:20:00,99.74,99.86,99.73,99.82,22996.0,91.7706,91.881,91.7614,91.8442,22996.0
2020-06-18 12:25:00,99.82,99.99,99.81,99.93,32486.0,91.8442,92.0006,91.835,91.9454,32486.0
2020-06-18 12:30:00,99.93,99.94,99.85,99.89,93187.0,91.9454,91.9546,91.8718,91.9086,93187.0
2020-06-18 12:35:00,99.9,99.92,99.75,99.8,73673.0,91.9178,91.9362,91.7798,91.8258,73673.0
2020-06-18 12:40:00,99.81,99.85,99.74,99.77,33944.0,91.835,91.8718,91.7706,91.7982,33944.0
2020-06-18 12:45:00,99.77,99.87,99.74,99.87,28027.0,91.7982,91.8902,91.7706,91.8902,28027.0
2020-06-18 12:50:00,99.87,99.97,99.82,99.95,33508.0,91.8902,91.9822,91.8442,91.9638,33508.0
2020-06-18 12:55:00,99.95,99.96,99.86,99.89,55804.0,91.9638,91.973,91.881,91.9086,55804.0
2020-06-18 13:00:00,99.89,99.99,99.87,99.88,66839.0,91.9086,92.0006,91.8902,91.8994,66839.0
2020-06-18 13:05:00,99.88,99.92,99.81,99.92,34192.0,91.8994,91.9362,91.835,91.9362,34192.0
2020-06-18 13:10:00,99.91,99.95,99.86,99.9,52571.0,91.927,91.9638,91.881,91.9178,52571.0
2020-06-18 13:15:00,99.9,99.91,99.8,99.88,29090.0,91.9178,91.927,91.8258,91.8994,29090.0
2020-06-18 13:20:00,99.89,99.92,99.83,99.89,13616.0,91.9086,91.9362,91.8534,91.9086,13616.0
2020-06-18 13:25:00,99.89,99.9,99.79,99.86,22882.0,91.9086,91.9178,91.8166,91.881,22882.0
2020-06-18 13:30:00,99.86,99.96,99.86,99.94,28103.0,91.881,91.973,91.881,91.9546,28103.0
2020-06-18 13:35:00,99.96,99.99,99.93,99.98,20892.0,91.973,92.0006,91.9454,91.9914,20892.0
2020-06-18 13:40:00,99.98,99.99,99.93,99.93,73818.0,91.9914,92.0006,91.9454,91.9454,73818.0
2020-06-18 13:45:00,99.93,99.95,99.9,99.92,22331.0,91.9454,91.9638,91.9178,91.9362,22331.0
2020-06-18 13:50:00,99.93,99.95,99.91,99.93,22284.0,91.9454,91.9638,91.927,91.9454,22284.0
2020-06-18 13:55:00,99.93,99.97,99.91,99.97,86736.0,91.9454,91.9822,91.927,91.9822,86736.0
2020-06-18 14:00:00,99.97,99.97,99.71,99.72,94449.0,91.9822,91.9822,91.743,91.7522,94449.0
2020-06-18 14:05:00,99.73,99.77,99.6,99.69,74759.0,91.7614,91.7982,91.6418,91.7246,74759.0
2020-06-18 14:10:00,99.69,99.71,99.64,99.71,38008.0,91.7246,91.743,91.6786,91.743,38008.0
2020-06-18 14:15:00,99.71,99.71,99.58,99.67,71289.0,91.743,91.743,91.6234,91.7062,71289.0
2020-06-18 14:20:00,99.67,99.74,99.65,99.72,47546.0,91.7062,91.7706,91.6878,91.7522,47546.0
2020-06-18 14:25:00,99.72,99.73,99.68,99.7,66632.0,91.7522,91.7614,91.7154,91.7338,66632.0
2020-06-18 14:30:00,99.71,99.85,99.56,99.74,137367.0,91.743,91.8718,91.605,91.7706,137367.0
2020-06-18 14:35:00,99.74,99.78,99.65,99.72,42198.0,91.7706,91.8074,91.6878,91.7522,42198.0
2020-06-18 14:40:00,99.72,99.77,99.59,99.62,34422.0,91.7522,91.7982,91.6326,91.6602,34422.0
2020-06-18 14:45:00,99.62,99.66,99.58,99.58,27272.0,91.6602,91.697,91.6234,91.6234,27272.0
2020-06-18 14:50:00,99.59,99.68,99.59,99.66,27146.0,91.6326,91.7154,91.6326,91.697,27146.0
2020-06-18 14:55:00,99.65,99.67,99.52,99.52,55761.0,91.6878,91.7062,91.5682,91.5682,55761.0
2020-06-18 15:00:00,99.53,99.56,99.38,99.41,70769.0,91.5774,91.605,91.4394,91.467,70769.0
2020-06-18 15:05:00,99.41,99.53,99.37,99.51,86783.0,91.467,91.5774,91.4302,91.559,86783.0
2020-06-18 15:10:00,99.51,99.51,99.39,99.41,88188.0,91.559,91.559,91.4486,91.467,88188.0
2020-06-18 15:15:00,99.42,99.54,99.41,99.53,188029.0,91.4762,91.5866,91.467,91.5774,188029.0
2020-06-18 15:20:00,99.53,99.63,99.49,99.59,156671.0,91.5774,91.6694,91.5406,91.6326,156671.0
2020-06-18 15:25:00,99.6,99.63,99.54,99.6,42122.0,91.6418,91.6694,91.5866,91.6418,42122.0
2020-06-18 15:30:00,99.6,99.76,99.54,99.64,140978.0,91.6418,91.789,91.5866,91.6786,140978.0
2020-06-18 15:35:00,99.65,99.7,99.62,99.67,60002.0,91.6878,91.7338,91.6602,91.7062,60002.0
2020-06-18 15:40:00,99.67,99.68,99.52,99.55,120596.0,91.7062,91.7154,91.5682,91.5958,120596.0
2020-06-18 15:45:00,99.55,99.58,99.49,99.53,311688.0,91.5958,91.6234,91.5406,91.5774,311688.0
2020-06-18 15:50:00,99.54,99.71,99.47,99.7,421771.0,91.5866,91.743,91.5222,91.7338,421771.0
2020-06-18 15:55:00,99.7,99.89,99.65,99.81,373117.0,91.7338,91.9086,91.6878,91.835,373117.0
2020-06-19 09:30:00,100.93,101.22,100.84,101.17,284176.0,92.8655,93.1323,92.7827,93.0863,284176.0
2020-06-19 09:35:00,101.19,101.29,101.11,101.26,192306.0,93.1047,93.1968,93.0311,93.1692,192306.0
2020-06-19 09:40:00,101.26,101.34,101.06,101.19,253752.0,93.1692,93.2428,92.9851,93.1047,253752.0
2020-06-19 09:45:00,101.2,101.25,101.07,101.22,129875.0,93.1139,93.16,92.9943,93.1323,129875.0
2020-06-19 09:50:00,101.23,101.24,101.02,101.07,84887.0,93.1415,93.1508,92.9483,92.9943,84887.0
2020-06-19 09:55:00,101.08,101.08,100.75,100.85,77041.0,93.0035,93.0035,92.6999,92.7919,77041.0
2020-06-19 10:00:00,100.86,100.87,100.68,100.77,88518.0,92.8011,92.8103,92.6355,92.7183,88518.0
2020-06-19 10:05:00,100.77,100.87,100.72,100.8,111463.0,92.7183,92.8103,92.6723,92.7459,111463.0
2020-06-19 10:10:00,100.79,100.79,100.64,100.74,54733.0,92.7367,92.7367,92.5987,92.6907,54733.0
2020-06-19 10:15:00,100.75,100.89,100.73,100.87,83953.0,92.6999,92.8287,92.6815,92.8103,83953.0
2020-06-19 10:20:00,100.87,101.01,100.86,101.01,94243.0,92.8103,92.9391,92.8011,92.9391,94243.0
2020-06-19 10:25:00,100.99,101.07,100.92,100.95,93002.0,92.9207,92.9943,92.8563,92.8839,93002.0
2020-06-19 10:30:00,100.95,100.95,100.72,100.81,97304.0,92.8839,92.8839,92.6723,92.7551,97304.0
2020-06-19 10:35:00,100.81,100.93,100.8,100.9,67677.0,92.7551,92.8655,92.7459,92.8379,67677.0
2020-06-19 10:40:00,100.9,100.93,100.8,100.87,76318.0,92.8379,92.8655,92.7459,92.8103,76318.0
2020-06-19 10:45:00,100.87,101.02,100.8,100.98,140098.0,92.8103,92.9483,92.7459,92.9115,140098.0
2020-06-19 10:50:00,100.98,101.05,100.84,101.02,85580.0,92.9115,92.9759,92.7827,92.9483,85580.0
2020-06-19 10:55:00,101.03,101.05,100.84,100.89,63878.0,92.9575,92.9759,92.7827,92.8287,63878.0
2020-06-19 11:00:00,100.9,101.12,100.89,101.12,59450.0,92.8379,93.0403,92.8287,93.0403,59450.0
2020-06-19 11:05:00,101.11,101.15,101.02,101.03,29789.0,93.0311,93.0679,92.9483,92.9575,29789.0
2020-06-19 11:10:00,101.04,101.19,101.0,101.15,38980.0,92.9667,93.1047,92.9299,93.0679,38980.0
2020-06-19 11:15:00,101.16,101.16,100.8,100.82,87185.0,93.0771,93.0771,92.7459,92.7643,87185.0
2020-06-19 11:20:00,100.81,100.99,100.68,100.88,95996.0,92.7551,92.9207,92.6355,92.8195,95996.0
2020-06-19 11:25:00,100.89,100.97,100.87,100.93,93242.0,92.8287,92.9023,92.8103,92.8655,93242.0
2020-06-19 11:30:00,100.94,100.97,100.84,100.89,34431.0,92.8747,92.9023,92.7827,92.8287,34431.0
2020-06-19 11:35:00,100.89,100.91,100.78,100.81,93130.0,92.8287,92.8471,92.7275,92.7551,93130.0
2020-06-19 11:40:00,100.81,100.85,100.72,100.73,43522.0,92.7551,92.7919,92.6723,92.6815,43522.0
2020-06-19 11:45:00,100.73,100.87,100.73,100.85,47348.0,92.6815,92.8103,92.6815,92.7919,47348.0
2020-06-19 11:50:00,100.86,100.88,100.78,100.81,33190.0,92.8011,92.8195,92.7275,92.7551,33190.0
2020-06-19 11:55:00,100.81,100.82,100.69,100.7,55278.0,92.7551,92.7643,92.6447,92.6539,55278.0
2020-06-19 12:00:00,100.7,100.74,100.6,100.6,63714.0,92.6539,92.6907,92.5619,92.5619,63714.0
2020-06-19 12:05:00,100.59,100.61,100.45,100.56,75772.0,92.5527,92.5711,92.4239,92.5251,75772.0
2020-06-19 12:10:00,100.54,100.61,100.28,100.3,94390.0,92.5067,92.5711,92.2675,92.2859,94390.0
2020-06-19 12:15:00,100.28,100.34,99.81,99.83,388308.0,92.2675,92.3227,91.835,91.8534,388308.0
2020-06-19 12:20:00,99.82,100.04,99.71,99.8,96686.0,91.8442,92.0466,91.743,91.8258,96686.0
2020-06-19 12:25:00,99.77,100.07,99.75,100.06,61948.0,91.7982,92.0742,91.7798,92.065,61948.0
2020-06-19 12:30:00,100.06,100.16,100.01,100.01,76511.0,92.065,92.157,92.019,92.019,76511.0
2020-06-19 12:35:00,100.01,100.06,99.88,99.91,59187.0,92.019,92.065,91.8994,91.927,59187.0
2020-06-19 12:40:00,99.92,100.1,99.8,100.04,65308.0,91.9362,92.1018,91.8258,92.0466,65308.0
2020-06-19 12:45:00,100.03,100.17,99.95,100.17,88320.0,92.0374,92.1662,91.9638,92.1662,88320.0
2020-06-19 12:50:00,100.17,100.18,100.07,100.14,61311.0,92.1662,92.1754,92.0742,92.1386,61311.0
2020-06-19 12:55:00,100.13,100.41,100.13,100.38,71070.0,92.1294,92.3871,92.1294,92.3595,71070.0
2020-06-19 13:00:00,100.38,100.38,100.23,100.26,58748.0,92.3595,92.3595,92.2215,92.2491,58748.0
2020-06-19 13:05:00,100.27,100.33,100.25,100.29,45269.0,92.2583,92.3135,92.2399,92.2767,45269.0
2020-06-19 13:10:00,100.31,100.41,100.29,100.33,94367.0,92.2951,92.3871,92.2767,92.3135,94367.0
2020-06-19 13:15:00,100.33,100.33,100.17,100.22,114356.0,92.3135,92.3135,92.1662,92.2123,114356.0
2020-06-19 13:20:00,100.22,100.22,100.04,100.04,69603.0,92.2123,92.2123,92.0466,92.0466,69603.0
2020-06-19 13:25:00,100.03,100.19,100.03,100.16,42005.0,92.0374,92.1846,92.0374,92.157,42005.0
2020-06-19 13:30:00,100.16,100.16,100.05,100.08,67100.0,92.157,92.157,92.0558,92.0834,67100.0
2020-06-19 13:35:00,100.08,100.36,100.07,100.32,81440.0,92.0834,92.3411,92.0742,92.3043,81440.0
2020-06-19 13:40:00,100.31,100.38,100.27,100.33,55423.0,92.2951,92.3595,92.2583,92.3135,55423.0
2020-06-19 13:45:00,100.33,100.39,100.1,100.21,55957.0,92.3135,92.3687,92.1018,92.203,55957.0
2020-06-19 13:50:00,100.22,100.27,100.12,100.16,46100.0,92.2123,92.2583,92.1202,92.157,46100.0
2020-06-19 13:55:00,100.17,100.27,100.0,100.01,76592.0,92.1662,92.2583,92.0098,92.019,76592.0
2020-06-19 14:00:00,100.01,100.29,100.01,100.18,160400.0,92.019,92.2767,92.019,92.1754,160400.0
2020-06-19 14:05:00,100.17,100.21,99.84,100.03,97382.0,92.1662,92.203,91.8626,92.0374,97382.0
2020-06-19 14:10:00,100.03,100.03,99.9,99.92,78648.0,92.0374,92.0374,91.9178,91.9362,78648.0
2020-06-19 14:15:00,99.93,100.06,99.86,99.9,141467.0,91.9454,92.065,91.881,91.9178,141467.0
2020-06-19 14:20:00,99.91,100.06,99.86,100.06,119050.0,91.927,92.065,91.881,92.065,119050.0
2020-06-19 14:25:00,100.05,100.06,99.94,99.95,125912.0,92.0558,92.065,91.9546,91.9638,125912.0
2020-06-19 14:30:00,99.95,100.23,99.84,100.16,64645.0,91.9638,92.2215,91.8626,92.157,64645.0
2020-06-19 14:35:00,100.15,100.34,100.15,100.31,49399.0,92.1478,92.3227,92.1478,92.2951,49399.0
2020-06-19 14:40:00,100.31,100.41,100.27,100.39,41463.0,92.2951,92.3871,92.2583,92.3687,41463.0
2020-06-19 14:45:00,100.39,100.47,100.32,100.33,99840.0,92.3687,92.4423,92.3043,92.3135,99840.0
2020-06-19 14:50:00,100.34,100.53,100.31,100.46,49308.0,92.3227,92.4975,92.2951,92.4331,49308.0
2020-06-19 14:55:00,100.47,100.56,100.42,100.51,61692.0,92.4423,92.5251,92.3963,92.4791,61692.0
2020-06-19 15:00:00,100.5,100.57,100.45,100.5,48099.0,92.4699,92.5343,92.4239,92.4699,48099.0
2020-06-19 15:05:00,100.49,100.52,100.42,100.42,32855.0,92.4607,92.4883,92.3963,92.3963,32855.0
2020-06-19 15:10:00,100.41,100.64,100.32,100.61,125434.0,92.3871,92.5987,92.3043,92.5711,125434.0
2020-06-19 15:15:00,100.61,100.84,100.59,100.83,103723.0,92.5711,92.7827,92.5527,92.7735,103723.0
2020-06-19 15:20:00,100.83,100.94,100.78,100.83,138936.0,92.7735,92.8747,92.7275,92.7735,138936.0
2020-06-19 15:25:00,100.83,100.85,100.71,100.73,62725.0,92.7735,92.7919,92.6631,92.6815,62725.0
2020-06-19 15:30:00,100.73,100.87,100.7,100.87,647168.0,92.6815,92.8103,92.6539,92.8103,647168.0
2020-06-19 15:35:00,100.87,100.87,100.67,100.72,195253.0,92.8103,92.8103,92.6263,92.6723,195253.0
2020-06-19 15:40:00,100.72,100.79,100.67,100.79,139352.0,92.6723,92.7367,92.6263,92.7367,139352.0
2020-06-19 15:45:00,100.78,100.85,100.44,100.47,386178.0,92.7275,92.7919,92.4147,92.4423,386178.0
2020-06-19 15:50:00,100.47,101.04,100.46,101.0,440135.0,92.4423,92.9667,92.4331,92.9299,440135.0
2020-06-19 15:55:00,101.0,101.07,100.66,100.74,1178111.0,92.9299,92.9943,92.6171,92.6907,1178111.0
2020-06-22 09:30:00,99.91,99.98,99.53,99.56,219547.0,92.3178,92.3824,91.9666,91.9944,219547.0
2020-06-22 09:35:00,99.56,99.64,99.22,99.28,123670.0,91.9944,92.0683,91.6802,91.7356,123670.0
2020-06-22 09:40:00,99.27,99.36,99.08,99.18,198397.0,91.7264,91.8096,91.5508,91.6432,198397.0
2020-06-22 09:45:00,99.17,99.28,99.11,99.21,202792.0,91.634,91.7356,91.5786,91.671,202792.0
2020-06-22 09:50:00,99.2,99.24,99.04,99.16,142973.0,91.6617,91.6987,91.5139,91.6248,142973.0
2020-06-22 09:55:00,99.16,99.49,99.16,99.48,125977.0,91.6248,91.9297,91.6248,91.9204,125977.0
2020-06-22 10:00:00,99.52,99.64,99.38,99.6,103453.0,91.9574,92.0683,91.828,92.0313,103453.0
2020-06-22 10:05:00,99.59,99.82,99.59,99.81,64759.0,92.0221,92.2346,92.0221,92.2254,64759.0
2020-06-22 10:10:00,99.81,99.9,99.74,99.77,120578.0,92.2254,92.3085,92.1607,92.1884,120578.0
2020-06-22 10:15:00,99.76,99.82,99.53,99.56,121344.0,92.1792,92.2346,91.9666,91.9944,121344.0
2020-06-22 10:20:00,99.57,99.59,99.47,99.5,153930.0,92.0036,92.0221,91.9112,91.9389,153930.0
2020-06-22 10:25:00,99.51,99.54,99.34,99.41,147122.0,91.9482,91.9759,91.7911,91.8558,147122.0
2020-06-22 10:30:00,99.42,99.43,99.14,99.15,120182.0,91.865,91.8742,91.6063,91.6155,120182.0
2020-06-22 10:35:00,99.16,99.24,99.1,99.2,115310.0,91.6248,91.6987,91.5693,91.6617,115310.0
2020-06-22 10:40:00,99.2,99.21,99.02,99.11,66121.0,91.6617,91.671,91.4954,91.5786,66121.0
2020-06-22 10:45:00,99.12,99.22,99.09,99.11,67016.0,91.5878,91.6802,91.5601,91.5786,67016.0
2020-06-22 10:50:00,99.09,99.16,99.04,99.1,56861.0,91.5601,91.6248,91.5139,91.5693,56861.0
2020-06-22 10:55:00,99.1,99.13,99.0,99.03,65028.0,91.5693,91.597,91.4769,91.5046,65028.0
2020-06-22 11:00:00,99.02,99.19,98.91,99.14,66970.0,91.4954,91.6525,91.3938,91.6063,66970.0
2020-06-22 11:05:00,99.14,99.17,99.06,99.13,40585.0,91.6063,91.634,91.5324,91.597,40585.0
2020-06-22 11:10:00,99.14,99.35,99.13,99.33,84601.0,91.6063,91.8003,91.597,91.7818,84601.0
2020-06-22 11:15:00,99.33,99.4,99.32,99.37,63804.0,91.7818,91.8465,91.7726,91.8188,63804.0
2020-06-22 11:20:00,99.38,99.42,99.32,99.41,93034.0,91.828,91.865,91.7726,91.8558,93034.0
2020-06-22 11:25:00,99.41,99.48,99.38,99.38,62790.0,91.8558,91.9204,91.828,91.828,62790.0
2020-06-22 11:30:00,99.37,99.38,99.24,99.38,59796.0,91.8188,91.828,91.6987,91.828,59796.0
2020-06-22 11:35:00,99.38,99.44,99.28,99.4,108036.0,91.828,91.8835,91.7356,91.8465,108036.0
2020-06-22 11:40:00,99.4,99.47,99.38,99.39,67513.0,91.8465,91.9112,91.828,91.8373,67513.0
2020-06-22 11:45:00,99.4,99.47,99.36,99.39,31982.0,91.8465,91.9112,91.8096,91.8373,31982.0
2020-06-22 11:50:00,99.39,99.5,99.3,99.31,41991.0,91.8373,91.9389,91.7541,91.7634,41991.0
2020-06-22 11:55:00,99.31,99.39,99.31,99.33,46816.0,91.7634,91.8373,91.7634,91.7818,46816.0
2020-06-22 12:00:00,99.33,99.65,99.33,99.64,60235.0,91.7818,92.0775,91.7818,92.0683,60235.0
2020-06-22 12:05:00,99.63,99.67,99.62,99.67,45922.0,92.059,92.096,92.0498,92.096,45922.0
2020-06-22 12:10:00,99.67,99.78,99.65,99.76,39950.0,92.096,92.1976,92.0775,92.1792,39950.0
2020-06-22 12:15:00,99.76,99.88,99.75,99.85,51866.0,92.1792,92.29,92.1699,92.2623,51866.0
2020-06-22 12:20:00,99.86,99.88,99.78,99.88,31565.0,92.2716,92.29,92.1976,92.29,31565.0
2020-06-22 12:25:00,99.87,99.96,99.86,99.95,33920.0,92.2808,92.364,92.2716,92.3547,33920.0
2020-06-22 12:30:00,99.95,99.97,99.91,99.92,31390.0,92.3547,92.3732,92.3178,92.327,31390.0
2020-06-22 12:35:00,99.92,99.94,99.88,99.9,32053.0,92.327,92.3455,92.29,92.3085,32053.0
2020-06-22 12:40:00,99.9,99.93,99.86,99.92,35713.0,92.3085,92.3362,92.2716,92.327,35713.0
2020-06-22 12:45:00,99.91,100.05,99.87,100.02,94010.0,92.3178,92.4471,92.2808,92.4194,94010.0
2020-06-22 12:50:00,100.01,100.02,99.91,99.91,33619.0,92.4102,92.4194,92.3178,92.3178,33619.0
2020-06-22 12:55:00,99.92,99.94,99.83,99.84,80166.0,92.327,92.3455,92.2438,92.2531,80166.0
2020-06-22 13:00:00,99.86,99.99,99.83,99.94,27189.0,92.2716,92.3917,92.2438,92.3455,27189.0
2020-06-22 13:05:00,99.95,99.98,99.82,99.89,33378.0,92.3547,92.3824,92.2346,92.2993,33378.0
2020-06-22 13:10:00,99.89,99.95,99.88,99.91,27290.0,92.2993,92.3547,92.29,92.3178,27290.0
2020-06-22 13:15:00,99.91,99.98,99.89,99.98,47499.0,92.3178,92.3824,92.2993,92.3824,47499.0
2020-06-22 13:20:00,99.99,100.04,99.96,100.0,34203.0,92.3917,92.4379,92.364,92.4009,34203.0
2020-06-22 13:25:00,100.0,100.0,99.91,99.92,30788.0,92.4009,92.4009,92.3178,92.327,30788.0
2020-06-22 13:30:00,99.93,100.04,99.91,100.04,57263.0,92.3362,92.4379,92.3178,92.4379,57263.0
2020-06-22 13:35:00,100.04,100.05,99.91,99.95,29693.0,92.4379,92.4471,92.3178,92.3547,29693.0
2020-06-22 13:40:00,99.97,99.99,99.9,99.97,29992.0,92.3732,92.3917,92.3085,92.3732,29992.0
2020-06-22 13:45:00,99.98,100.03,99.95,100.01,23501.0,92.3824,92.4286,92.3547,92.4102,23501.0
2020-06-22 13:50:00,100.0,100.01,99.96,99.97,17264.0,92.4009,92.4102,92.364,92.3732,17264.0
2020-06-22 13:55:00,99.98,100.04,99.97,100.03,36908.0,92.3824,92.4379,92.3732,92.4286,36908.0
2020-06-22 14:00:00,100.03,100.03,99.79,99.83,75467.0,92.4286,92.4286,92.2069,92.2438,75467.0
2020-06-22 14:05:00,99.82,99.91,99.81,99.89,47591.0,92.2346,92.3178,92.2254,92.2993,47591.0
2020-06-22 14:10:00,99.89,99.91,99.83,99.86,24433.0,92.2993,92.3178,92.2438,92.2716,24433.0
2020-06-22 14:15:00,99.86,99.94,99.85,99.88,20610.0,92.2716,92.3455,92.2623,92.29,20610.0
2020-06-22 14:20:00,99.87,99.96,99.84,99.95,24899.0,92.2808,92.364,92.2531,92.3547,24899.0
2020-06-22 14:25:00,99.95,100.01,99.92,99.93,58708.0,92.3547,92.4102,92.327,92.3362,58708.0
2020-06-22 14:30:00,99.93,99.95,99.9,99.93,23432.0,92.3362,92.3547,92.3085,92.3362,23432.0
2020-06-22 14:35:00,99.93,99.96,99.85,99.88,25111.0,92.3362,92.364,92.2623,92.29,25111.0
2020-06-22 14:40:00,99.87,99.91,99.83,99.89,36878.0,92.2808,92.3178,92.2438,92.2993,36878.0
2020-06-22 14:45:00,99.9,99.95,99.85,99.91,31710.0,92.3085,92.3547,92.2623,92.3178,31710.0
2020-06-22 14:50:00,99.9,99.94,99.88,99.93,27883.0,92.3085,92.3455,92.29,92.3362,27883.0
2020-06-22 14:55:00,99.93,100.07,99.92,100.02,39762.0,92.3362,92.4656,92.327,92.4194,39762.0
2020-06-22 15:00:00,100.02,100.07,100.0,100.01,26783.0,92.4194,92.4656,92.4009,92.4102,26783.0
2020-06-22 15:05:00,100.02,100.04,99.98,100.0,30266.0,92.4194,92.4379,92.3824,92.4009,30266.0
2020-06-22 15:10:00,100.01,100.09,99.88,99.89,108162.0,92.4102,92.4841,92.29,92.2993,108162.0
2020-06-22 15:15:00,99.89,99.93,99.73,99.81,121446.0,92.2993,92.3362,92.1514,92.2254,121446.0
2020-06-22 15:20:00,99.81,99.81,99.57,99.59,136466.0,92.2254,92.2254,92.0036,92.0221,136466.0
2020-06-22 15:25:00,99.6,99.69,99.6,99.67,72296.0,92.0313,92.1145,92.0313,92.096,72296.0
2020-06-22 15:30:00,99.68,99.79,99.68,99.73,105086.0,92.1052,92.2069,92.1052,92.1514,105086.0
2020-06-22 15:35:00,99.73,99.75,99.59,99.68,158082.0,92.1514,92.1699,92.0221,92.1052,158082.0
2020-06-22 15:40:00,99.68,99.79,99.62,99.79,125648.0,92.1052,92.2069,92.0498,92.2069,125648.0
2020-06-22 15:45:00,99.79,99.87,99.7,99.71,161144.0,92.2069,92.2808,92.1237,92.133,161144.0
2020-06-22 15:50:00,99.71,99.87,99.7,99.87,360632.0,92.133,92.2808,92.1237,92.2808,360632.0
2020-06-22 15:55:00,99.87,99.98,99.84,99.94,378668.0,92.2808,92.3824,92.2531,92.3455,378668.0
2020-06-23 09:30:00,100.63,100.68,100.39,100.41,170882.0,92.9831,93.0293,92.7613,92.7798,170882.0
2020-06-23 09:35:00,100.41,100.71,100.34,100.7,77135.0,92.7798,93.057,92.7151,93.0477,77135.0
2020-06-23 09:40:00,100.71,100.8,100.63,100.68,94249.0,93.057,93.1401,92.9831,93.0293,94249.0
2020-06-23 09:45:00,100.68,100.7,100.48,100.54,143159.0,93.0293,93.0477,92.8445,92.8999,143159.0
2020-06-23 09:50:00,100.54,100.58,100.39,100.39,93915.0,92.8999,92.9369,92.7613,92.7613,93915.0
2020-06-23 09:55:00,100.39,100.48,100.3,100.41,87205.0,92.7613,92.8445,92.6781,92.7798,87205.0
2020-06-23 10:00:00,100.41,100.51,100.28,100.29,74349.0,92.7798,92.8722,92.6597,92.6689,74349.0
2020-06-23 10:05:00,100.3,100.47,100.18,100.47,68513.0,92.6781,92.8352,92.5672,92.8352,68513.0
2020-06-23 10:10:00,100.46,100.62,100.43,100.6,43925.0,92.826,92.9738,92.7983,92.9553,43925.0
2020-06-23 10:15:00,100.6,100.82,100.59,100.81,29174.0,92.9553,93.1586,92.9461,93.1494,29174.0
2020-06-23 10:20:00,100.8,100.88,100.7,100.79,69000.0,93.1401,93.2141,93.0477,93.1309,69000.0
2020-06-23 10:25:00,100.8,100.87,100.78,100.87,56519.0,93.1401,93.2048,93.1217,93.2048,56519.0
2020-06-23 10:30:00,100.87,100.92,100.77,100.81,99722.0,93.2048,93.251,93.1124,93.1494,99722.0
2020-06-23 10:35:00,100.81,100.82,100.68,100.75,79436.0,93.1494,93.1586,93.0293,93.0939,79436.0
2020-06-23 10:40:00,100.75,100.88,100.65,100.66,55340.0,93.0939,93.2141,93.0015,93.0108,55340.0
2020-06-23 10:45:00,100.67,100.69,100.37,100.5,99341.0,93.02,93.0385,92.7428,92.8629,99341.0
2020-06-23 10:50:00,100.5,100.62,100.5,100.59,30666.0,92.8629,92.9738,92.8629,92.9461,30666.0
2020-06-23 10:55:00,100.59,100.63,100.54,100.63,44926.0,92.9461,92.9831,92.8999,92.9831,44926.0
2020-06-23 11:00:00,100.63,100.78,100.49,100.75,55639.0,92.9831,93.1217,92.8537,93.0939,55639.0
2020-06-23 11:05:00,100.75,100.8,100.74,100.79,29780.0,93.0939,93.1401,93.0847,93.1309,29780.0
2020-06-23 11:10:00,100.79,100.93,100.76,100.93,42119.0,93.1309,93.2603,93.1032,93.2603,42119.0
2020-06-23 11:15:00,100.92,101.03,100.9,101.0,30152.0,93.251,93.3527,93.2325,93.3249,30152.0
2020-06-23 11:20:00,101.01,101.2,100.94,101.2,66366.0,93.3342,93.5097,93.2695,93.5097,66366.0
2020-06-23 11:25:00,101.2,101.23,101.15,101.18,95960.0,93.5097,93.5375,93.4635,93.4913,95960.0
2020-06-23 11:30:00,101.18,101.19,101.09,101.11,42713.0,93.4913,93.5005,93.4081,93.4266,42713.0
2020-06-23 11:35:00,101.12,101.12,101.06,101.1,55506.0,93.4358,93.4358,93.3804,93.4173,55506.0
2020-06-23 11:40:00,101.09,101.13,100.99,101.02,50769.0,93.4081,93.4451,93.3157,93.3434,50769.0
2020-06-23 11:45:00,101.02,101.03,100.93,100.94,47737.0,93.3434,93.3527,93.2603,93.2695,47737.0
2020-06-23 11:50:00,100.94,100.97,100.8,100.88,62562.0,93.2695,93.2972,93.1401,93.2141,62562.0
2020-06-23 11:55:00,100.87,100.99,100.85,100.99,26728.0,93.2048,93.3157,93.1863,93.3157,26728.0
2020-06-23 12:00:00,101.0,101.02,100.87,100.88,51707.0,93.3249,93.3434,93.2048,93.2141,51707.0
2020-06-23 12:05:00,100.87,100.87,100.76,100.79,55794.0,93.2048,93.2048,93.1032,93.1309,55794.0
2020-06-23 12:10:00,100.79,100.86,100.76,100.84,19991.0,93.1309,93.1956,93.1032,93.1771,19991.0
2020-06-23 12:15:00,100.83,100.95,100.78,100.88,48556.0,93.1679,93.2787,93.1217,93.2141,48556.0
2020-06-23 12:20:00,100.88,100.96,100.77,100.91,50708.0,93.2141,93.288,93.1124,93.2418,50708.0
2020-06-23 12:25:00,100.91,100.93,100.82,100.87,32637.0,93.2418,93.2603,93.1586,93.2048,32637.0
2020-06-23 12:30:00,100.88,100.94,100.84,100.89,118345.0,93.2141,93.2695,93.1771,93.2233,118345.0
2020-06-23 12:35:00,100.89,100.9,100.77,100.85,49266.0,93.2233,93.2325,93.1124,93.1863,49266.0
2020-06-23 12:40:00,100.84,100.87,100.8,100.82,25418.0,93.1771,93.2048,93.1401,93.1586,25418.0
2020-06-23 12:45:00,100.83,100.86,100.78,100.83,50258.0,93.1679,93.1956,93.1217,93.1679,50258.0
2020-06-23 12:50:00,100.83,100.84,100.78,100.8,18976.0,93.1679,93.1771,93.1217,93.1401,18976.0
2020-06-23 12:55:00,100.8,100.84,100.77,100.8,38056.0,93.1401,93.1771,93.1124,93.1401,38056.0
2020-06-23 13:00:00,100.82,100.87,100.79,100.86,30764.0,93.1586,93.2048,93.1309,93.1956,30764.0
2020-06-23 13:05:00,100.87,100.91,100.83,100.89,37535.0,93.2048,93.2418,93.1679,93.2233,37535.0
2020-06-23 13:10:00,100.89,100.9,100.83,100.84,17443.0,93.2233,93.2325,93.1679,93.1771,17443.0
2020-06-23 13:15:00,100.84,100.9,100.79,100.9,11342.0,93.1771,93.2325,93.1309,93.2325,11342.0
2020-06-23 13:20:00,100.9,100.99,100.9,100.95,77037.0,93.2325,93.3157,93.2325,93.2787,77037.0
2020-06-23 13:25:00,100.96,100.97,100.89,100.92,13202.0,93.288,93.2972,93.2233,93.251,13202.0
2020-06-23 13:30:00,100.93,100.93,100.87,100.9,22494.0,93.2603,93.2603,93.2048,93.2325,22494.0
2020-06-23 13:35:00,100.89,100.97,100.89,100.97,12364.0,93.2233,93.2972,93.2233,93.2972,12364.0
2020-06-23 13:40:00,100.97,101.0,100.87,100.9,21207.0,93.2972,93.3249,93.2048,93.2325,21207.0
2020-06-23 13:45:00,100.9,101.06,100.89,101.05,51629.0,93.2325,93.3804,93.2233,93.3711,51629.0
2020-06-23 13:50:00,101.05,101.08,100.9,101.02,127105.0,93.3711,93.3989,93.2325,93.3434,127105.0
2020-06-23 13:55:00,101.03,101.07,100.96,101.05,11431.0,93.3527,93.3896,93.288,93.3711,11431.0
2020-06-23 14:00:00,101.05,101.05,100.85,100.9,40640.0,93.3711,93.3711,93.1863,93.2325,40640.0
2020-06-23 14:05:00,100.9,100.9,100.82,100.89,18674.0,93.2325,93.2325,93.1586,93.2233,18674.0
2020-06-23 14:10:00,100.89,100.9,100.8,100.83,32102.0,93.2233,93.2325,93.1401,93.1679,32102.0
2020-06-23 14:15:00,100.84,100.89,100.83,100.86,18134.0,93.1771,93.2233,93.1679,93.1956,18134.0
2020-06-23 14:20:00,100.87,100.96,100.86,100.91,19187.0,93.2048,93.288,93.1956,93.2418,19187.0
2020-06-23 14:25:00,100.91,100.94,100.85,100.85,18384.0,93.2418,93.2695,93.1863,93.1863,18384.0
2020-06-23 14:30:00,100.86,100.91,100.86,100.91,17091.0,93.1956,93.2418,93.1956,93.2418,17091.0
2020-06-23 14:35:00,100.91,100.98,100.89,100.92,21679.0,93.2418,93.3065,93.2233,93.251,21679.0
2020-06-23 14:40:00,100.92,100.93,100.8,100.82,88765.0,93.251,93.2603,93.1401,93.1586,88765.0
2020-06-23 14:45:00,100.82,100.82,100.63,100.67,50616.0,93.1586,93.1586,92.9831,93.02,50616.0
2020-06-23 14:50:00,100.68,100.73,100.62,100.73,37888.0,93.0293,93.0755,92.9738,93.0755,37888.0
2020-06-23 14:55:00,100.73,100.8,100.7,100.75,29671.0,93.0755,93.1401,93.0477,93.0939,29671.0
2020-06-23 15:00:00,100.74,100.76,100.63,100.7,80261.0,93.0847,93.1032,92.9831,93.0477,80261.0
2020-06-23 15:05:00,100.7,100.8,100.67,100.76,48387.0,93.0477,93.1401,93.02,93.1032,48387.0
2020-06-23 15:10:00,100.76,100.82,100.7,100.8,71444.0,93.1032,93.1586,93.0477,93.1401,71444.0
2020-06-23 15:15:00,100.79,100.85,100.77,100.78,46184.0,93.1309,93.1863,93.1124,93.1217,46184.0
2020-06-23 15:20:00,100.78,100.79,100.61,100.63,53975.0,93.1217,93.1309,92.9646,92.9831,53975.0
2020-06-23 15:25:00,100.64,100.68,100.55,100.62,71887.0,92.9923,93.0293,92.9091,92.9738,71887.0
2020-06-23 15:30:00,100.62,100.67,100.52,100.65,53296.0,92.9738,93.02,92.8814,93.0015,53296.0
2020-06-23 15:35:00,100.65,100.72,100.64,100.65,56148.0,93.0015,93.0662,92.9923,93.0015,56148.0
2020-06-23 15:40:00,100.64,100.69,100.51,100.63,81528.0,92.9923,93.0385,92.8722,92.9831,81528.0
2020-06-23 15:45:00,100.63,100.64,100.51,100.53,71709.0,92.9831,92.9923,92.8722,92.8907,71709.0
2020-06-23 15:50:00,100.53,100.53,100.25,100.47,182444.0,92.8907,92.8907,92.6319,92.8352,182444.0
2020-06-23 15:55:00,100.46,100.47,100.34,100.38,507580.0,92.826,92.8352,92.7151,92.7521,507580.0
2020-06-24 09:30:00,99.6,99.77,99.39,99.48,220831.0,92.0313,92.1884,91.8373,91.9204,220831.0
2020-06-24 09:35:00,99.49,99.79,99.48,99.7,154541.0,91.9297,92.2069,91.9204,92.1237,154541.0
2020-06-24 09:40:00,99.68,99.82,99.59,99.68,198597.0,92.1052,92.2346,92.0221,92.1052,198597.0
2020-06-24 09:45:00,99.7,99.7,99.42,99.46,134943.0,92.1237,92.1237,91.865,91.902,134943.0
2020-06-24 09:50:00,99.46,99.48,99.0,99.04,107739.0,91.902,91.9204,91.4769,91.5139,107739.0
2020-06-24 09:55:00,99.03,99.17,98.91,98.96,121596.0,91.5046,91.634,91.3938,91.44,121596.0
2020-06-24 10:00:00,98.97,98.99,98.63,98.65,177109.0,91.4492,91.4677,91.135,91.1535,177109.0
2020-06-24 10:05:00,98.66,98.78,98.55,98.57,193504.0,91.1628,91.2736,91.0611,91.0796,193504.0
2020-06-24 10:10:00,98.53,98.8,98.5,98.73,114181.0,91.0426,91.2921,91.0149,91.2274,114181.0
2020-06-24 10:15:00,98.73,98.76,98.49,98.66,105288.0,91.2274,91.2552,91.0057,91.1628,105288.0
2020-06-24 10:20:00,98.66,98.72,98.6,98.7,52528.0,91.1628,91.2182,91.1073,91.1997,52528.0
2020-06-24 10:25:00,98.71,98.87,98.66,98.85,105742.0,91.209,91.3568,91.1628,91.3383,105742.0
2020-06-24 10:30:00,98.86,98.86,98.54,98.59,152162.0,91.3476,91.3476,91.0519,91.0981,152162.0
2020-06-24 10:35:00,98.59,98.73,98.28,98.3,218334.0,91.0981,91.2274,90.8116,90.8301,218334.0
2020-06-24 10:40:00,98.31,98.42,98.26,98.39,103844.0,90.8394,90.941,90.7932,90.9133,103844.0
2020-06-24 10:45:00,98.4,98.42,98.23,98.34,201895.0,90.9225,90.941,90.7654,90.8671,201895.0
2020-06-24 10:50:00,98.35,98.45,98.17,98.19,153806.0,90.8763,90.9687,90.71,90.7285,153806.0
2020-06-24 10:55:00,98.19,98.3,98.15,98.22,153629.0,90.7285,90.8301,90.6915,90.7562,153629.0
2020-06-24 11:00:00,98.22,98.37,98.11,98.31,178403.0,90.7562,90.8948,90.6546,90.8394,178403.0
2020-06-24 11:05:00,98.3,98.35,98.0,98.02,292600.0,90.8301,90.8763,90.5529,90.5714,292600.0
2020-06-24 11:10:00,98.02,98.05,97.84,97.86,149510.0,90.5714,90.5991,90.4051,90.4235,149510.0
2020-06-24 11:15:00,97.84,97.92,97.66,97.71,145972.0,90.4051,90.479,90.2387,90.2849,145972.0
2020-06-24 11:20:00,97.71,97.79,97.61,97.67,212208.0,90.2849,90.3589,90.1925,90.248,212208.0
2020-06-24 11:25:00,97.68,97.86,97.67,97.81,188267.0,90.2572,90.4235,90.248,90.3773,188267.0
2020-06-24 11:30:00,97.81,97.86,97.56,97.66,206431.0,90.3773,90.4235,90.1463,90.2387,206431.0
2020-06-24 11:35:00,97.66,97.73,97.42,97.43,144910.0,90.2387,90.3034,90.017,90.0262,144910.0
2020-06-24 11:40:00,97.43,97.5,97.12,97.15,209307.0,90.0262,90.0909,89.7398,89.7675,209307.0
2020-06-24 11:45:00,97.15,97.39,97.03,97.09,240102.0,89.7675,89.9893,89.6566,89.7121,240102.0
2020-06-24 11:50:00,97.1,97.32,97.1,97.31,146624.0,89.7213,89.9246,89.7213,89.9153,146624.0
2020-06-24 11:55:00,97.31,97.44,97.26,97.44,212117.0,89.9153,90.0355,89.8691,90.0355,212117.0
2020-06-24 12:00:00,97.43,97.72,97.32,97.71,235789.0,90.0262,90.2942,89.9246,90.2849,235789.0
2020-06-24 12:05:00,97.71,97.72,97.4,97.41,833139.0,90.2849,90.2942,89.9985,90.0077,833139.0
2020-06-24 12:10:00,97.42,97.49,97.34,97.36,178427.0,90.017,90.0817,89.9431,89.9615,178427.0
2020-06-24 12:15:00,97.35,97.65,97.3,97.64,161057.0,89.9523,90.2295,89.9061,90.2203,161057.0
2020-06-24 12:20:00,97.64,97.73,97.55,97.62,124759.0,90.2203,90.3034,90.1371,90.2018,124759.0
2020-06-24 12:25:00,97.62,97.64,97.44,97.51,284640.0,90.2018,90.2203,90.0355,90.1001,284640.0
2020-06-24 12:30:00,97.51,97.55,97.43,97.43,145504.0,90.1001,90.1371,90.0262,90.0262,145504.0
2020-06-24 12:35:00,97.44,97.52,97.39,97.46,150717.0,90.0355,90.1094,89.9893,90.0539,150717.0
2020-06-24 12:40:00,97.47,97.81,97.44,97.8,125942.0,90.0632,90.3773,90.0355,90.3681,125942.0
2020-06-24 12:45:00,97.78,97.91,97.76,97.76,103071.0,90.3496,90.4697,90.3311,90.3311,103071.0
2020-06-24 12:50:00,97.76,97.77,97.67,97.69,107123.0,90.3311,90.3404,90.248,90.2665,107123.0
2020-06-24 12:55:00,97.69,97.96,97.69,97.93,156413.0,90.2665,90.5159,90.2665,90.4882,156413.0
2020-06-24 13:00:00,97.91,97.96,97.83,97.94,76491.0,90.4697,90.5159,90.3958,90.4975,76491.0
2020-06-24 13:05:00,97.94,97.99,97.77,97.81,81222.0,90.4975,90.5437,90.3404,90.3773,81222.0
2020-06-24 13:10:00,97.81,97.85,97.63,97.63,93542.0,90.3773,90.4143,90.211,90.211,93542.0
2020-06-24 13:15:00,97.64,97.86,97.61,97.75,100513.0,90.2203,90.4235,90.1925,90.3219,100513.0
2020-06-24 13:20:00,97.74,97.74,97.58,97.58,113528.0,90.3127,90.3127,90.1648,90.1648,113528.0
2020-06-24 13:25:00,97.59,97.64,97.47,97.48,129062.0,90.1741,90.2203,90.0632,90.0724,129062.0
2020-06-24 13:30:00,97.47,97.47,97.3,97.32,175931.0,90.0632,90.0632,89.9061,89.9246,175931.0
2020-06-24 13:35:00,97.31,97.41,97.28,97.37,119837.0,89.9153,90.0077,89.8876,89.9708,119837.0
2020-06-24 13:40:00,97.37,97.44,97.32,97.41,82330.0,89.9708,90.0355,89.9246,90.0077,82330.0
2020-06-24 13:45:00,97.41,97.54,97.31,97.54,107330.0,90.0077,90.1279,89.9153,90.1279,107330.0
2020-06-24 13:50:00,97.54,97.55,97.4,97.55,92138.0,90.1279,90.1371,89.9985,90.1371,92138.0
2020-06-24 13:55:00,97.54,97.56,97.46,97.52,140614.0,90.1279,90.1463,90.0539,90.1094,140614.0
2020-06-24 14:00:00,97.52,97.61,97.23,97.34,225842.0,90.1094,90.1925,89.8414,89.9431,225842.0
2020-06-24 14:05:00,97.35,97.65,97.34,97.64,160966.0,89.9523,90.2295,89.9431,90.2203,160966.0
2020-06-24 14:10:00,97.63,97.64,97.53,97.59,124123.0,90.211,90.2203,90.1186,90.1741,124123.0
2020-06-24 14:15:00,97.59,97.78,97.58,97.71,121866.0,90.1741,90.3496,90.1648,90.2849,121866.0
2020-06-24 14:20:00,97.7,97.82,97.63,97.69,79861.0,90.2757,90.3866,90.211,90.2665,79861.0
2020-06-24 14:25:00,97.68,97.82,97.62,97.78,90121.0,90.2572,90.3866,90.2018,90.3496,90121.0
2020-06-24 14:30:00,97.76,97.85,97.66,97.83,104767.0,90.3311,90.4143,90.2387,90.3958,104767.0
2020-06-24 14:35:00,97.83,97.83,97.66,97.7,77592.0,90.3958,90.3958,90.2387,90.2757,77592.0
2020-06-24 14:40:00,97.7,97.78,97.53,97.55,128694.0,90.2757,90.3496,90.1186,90.1371,128694.0
2020-06-24 14:45:00,97.55,97.79,97.54,97.7,162671.0,90.1371,90.3589,90.1279,90.2757,162671.0
2020-06-24 14:50:00,97.7,97.73,97.49,97.57,97257.0,90.2757,90.3034,90.0817,90.1556,97257.0
2020-06-24 14:55:00,97.58,97.73,97.51,97.54,109383.0,90.1648,90.3034,90.1001,90.1279,109383.0
2020-06-24 15:00:00,97.54,97.75,97.54,97.75,225187.0,90.1279,90.3219,90.1279,90.3219,225187.0
2020-06-24 15:05:00,97.74,97.74,97.59,97.63,92536.0,90.3127,90.3127,90.1741,90.211,92536.0
2020-06-24 15:10:00,97.63,97.96,97.56,97.92,290070.0,90.211,90.5159,90.1463,90.479,290070.0
2020-06-24 15:15:00,97.91,98.15,97.82,98.09,190245.0,90.4697,90.6915,90.3866,90.6361,190245.0
2020-06-24 15:20:00,98.09,98.13,97.91,97.92,118411.0,90.6361,90.673,90.4697,90.479,118411.0
2020-06-24 15:25:00,97.93,98.04,97.87,97.88,116066.0,90.4882,90.5899,90.4328,90.442,116066.0
2020-06-24 15:30:00,97.88,97.99,97.8,97.91,142500.0,90.442,90.5437,90.3681,90.4697,142500.0
2020-06-24 15:35:00,97.9,98.0,97.77,97.88,160078.0,90.4605,90.5529,90.3404,90.442,160078.0
2020-06-24 15:40:00,97.87,98.25,97.85,98.24,520071.0,90.4328,90.7839,90.4143,90.7747,520071.0
2020-06-24 15:45:00,98.23,98.31,97.99,98.0,554299.0,90.7654,90.8394,90.5437,90.5529,554299.0
2020-06-24 15:50:00,97.99,97.99,97.6,97.63,560568.0,90.5437,90.5437,90.1833,90.211,560568.0
2020-06-24 15:55:00,97.63,97.82,97.63,97.76,774758.0,90.211,90.3866,90.211,90.3311,774758.0
2020-06-25 09:30:00,97.66,97.7,97.14,97.37,223830.0,90.2387,90.2757,89.7583,89.9708,223830.0
2020-06-25 09:35:00,97.38,97.6,97.31,97.49,193273.0,89.98,90.1833,89.9153,90.0817,193273.0
2020-06-25 09:40:00,97.5,97.51,97.06,97.09,198661.0,90.0909,90.1001,89.6843,89.7121,198661.0
2020-06-25 09:45:00,97.1,97.14,96.88,96.88,167466.0,89.7213,89.7583,89.518,89.518,167466.0
2020-06-25 09:50:00,96.87,97.31,96.84,97.2,269269.0,89.5088,89.9153,89.4811,89.8137,269269.0
2020-06-25 09:55:00,97.2,97.39,97.04,97.38,166351.0,89.8137,89.9893,89.6659,89.98,166351.0
2020-06-25 10:00:00,97.38,97.68,97.36,97.5,242693.0,89.98,90.2572,89.9615,90.0909,242693.0
2020-06-25 10:05:00,97.51,97.55,97.35,97.48,125742.0,90.1001,90.1371,89.9523,90.0724,125742.0
2020-06-25 10:10:00,97.51,97.87,97.49,97.72,211170.0,90.1001,90.4328,90.0817,90.2942,211170.0
2020-06-25 10:15:00,97.73,97.82,97.37,97.41,202083.0,90.3034,90.3866,89.9708,90.0077,202083.0
2020-06-25 10:20:00,97.41,97.62,97.4,97.57,142434.0,90.0077,90.2018,89.9985,90.1556,142434.0
2020-06-25 10:25:00,97.56,97.65,97.47,97.48,154111.0,90.1463,90.2295,90.0632,90.0724,154111.0
2020-06-25 10:30:00,97.48,97.57,97.42,97.48,144047.0,90.0724,90.1556,90.017,90.0724,144047.0
2020-06-25 10:35:00,97.48,97.56,97.45,97.5,141146.0,90.0724,90.1463,90.0447,90.0909,141146.0
2020-06-25 10:40:00,97.5,97.55,97.41,97.51,101246.0,90.0909,90.1371,90.0077,90.1001,101246.0
2020-06-25 10:45:00,97.49,97.69,97.43,97.55,114113.0,90.0817,90.2665,90.0262,90.1371,114113.0
2020-06-25 10:50:00,97.55,97.61,97.43,97.44,108594.0,90.1371,90.1925,90.0262,90.0355,108594.0
2020-06-25 10:55:00,97.43,97.63,97.39,97.57,88352.0,90.0262,90.211,89.9893,90.1556,88352.0
2020-06-25 11:00:00,97.56,97.56,97.27,97.32,69580.0,90.1463,90.1463,89.8784,89.9246,69580.0
2020-06-25 11:05:00,97.3,97.3,97.14,97.26,80189.0,89.9061,89.9061,89.7583,89.8691,80189.0
2020-06-25 11:10:00,97.26,97.5,97.16,97.48,112870.0,89.8691,90.0909,89.7767,90.0724,112870.0
2020-06-25 11:15:00,97.48,97.74,97.44,97.7,80099.0,90.0724,90.3127,90.0355,90.2757,80099.0
2020-06-25 11:20:00,97.73,97.74,97.59,97.64,75509.0,90.3034,90.3127,90.1741,90.2203,75509.0
2020-06-25 11:25:00,97.65,97.69,97.56,97.58,63404.0,90.2295,90.2665,90.1463,90.1648,63404.0
2020-06-25 11:30:00,97.59,97.73,97.31,97.33,370475.0,90.1741,90.3034,89.9153,89.9338,370475.0
2020-06-25 11:35:00,97.34,97.46,97.27,97.43,108817.0,89.9431,90.0539,89.8784,90.0262,108817.0
2020-06-25 11:40:00,97.44,97.45,97.21,97.44,86873.0,90.0355,90.0447,89.8229,90.0355,86873.0
2020-06-25 11:45:00,97.44,97.48,97.39,97.46,61831.0,90.0355,90.0724,89.9893,90.0539,61831.0
2020-06-25 11:50:00,97.47,97.53,97.43,97.47,73085.0,90.0632,90.1186,90.0262,90.0632,73085.0
2020-06-25 11:55:00,97.47,97.61,97.47,97.6,54699.0,90.0632,90.1925,90.0632,90.1833,54699.0
2020-06-25 12:00:00,97.6,97.78,97.6,97.69,90347.0,90.1833,90.3496,90.1833,90.2665,90347.0
2020-06-25 12:05:00,97.69,97.83,97.68,97.73,87059.0,90.2665,90.3958,90.2572,90.3034,87059.0
2020-06-25 12:10:00,97.72,97.84,97.71,97.79,74179.0,90.2942,90.4051,90.2849,90.3589,74179.0
2020-06-25 12:15:00,97.79,97.95,97.78,97.91,105797.0,90.3589,90.5067,90.3496,90.4697,105797.0
2020-06-25 12:20:00,97.91,98.03,97.9,97.96,81909.0,90.4697,90.5806,90.4605,90.5159,81909.0
2020-06-25 12:25:00,97.97,97.97,97.82,97.83,69009.0,90.5252,90.5252,90.3866,90.3958,69009.0
2020-06-25 12:30:00,97.83,97.9,97.73,97.79,157409.0,90.3958,90.4605,90.3034,90.3589,157409.0
2020-06-25 12:35:00,97.78,97.86,97.73,97.8,71510.0,90.3496,90.4235,90.3034,90.3681,71510.0
2020-06-25 12:40:00,97.77,97.99,97.76,97.94,89540.0,90.3404,90.5437,90.3311,90.4975,89540.0
2020-06-25 12:45:00,97.94,97.97,97.86,97.87,73072.0,90.4975,90.5252,90.4235,90.4328,73072.0
2020-06-25 12:50:00,97.87,97.89,97.8,97.88,52188.0,90.4328,90.4513,90.3681,90.442,52188.0
2020-06-25 12:55:00,97.87,97.87,97.78,97.86,44366.0,90.4328,90.4328,90.3496,90.4235,44366.0
2020-06-25 13:00:00,97.85,97.86,97.68,97.76,70239.0,90.4143,90.4235,90.2572,90.3311,70239.0
2020-06-25 13:05:00,97.77,97.8,97.74,97.74,53851.0,90.3404,90.3681,90.3127,90.3127,53851.0
2020-06-25 13:10:00,97.75,97.88,97.74,97.87,63473.0,90.3219,90.442,90.3127,90.4328,63473.0
2020-06-25 13:15:00,97.87,97.99,97.85,97.98,124940.0,90.4328,90.5437,90.4143,90.5344,124940.0
2020-06-25 13:20:00,97.97,98.04,97.91,97.93,46187.0,90.5252,90.5899,90.4697,90.4882,46187.0
2020-06-25 13:25:00,97.92,98.03,97.89,97.98,39041.0,90.479,90.5806,90.4513,90.5344,39041.0
2020-06-25 13:30:00,97.97,98.0,97.82,97.91,93849.0,90.5252,90.5529,90.3866,90.4697,93849.0
2020-06-25 13:35:00,97.91,98.1,97.89,98.09,73490.0,90.4697,90.6453,90.4513,90.6361,73490.0
2020-06-25 13:40:00,98.09,98.09,98.01,98.02,45528.0,90.6361,90.6361,90.5621,90.5714,45528.0
2020-06-25 13:45:00,98.02,98.08,98.01,98.02,29922.0,90.5714,90.6268,90.5621,90.5714,29922.0
2020-06-25 13:50:00,98.03,98.03,97.94,97.96,36499.0,90.5806,90.5806,90.4975,90.5159,36499.0
2020-06-25 13:55:00,97.96,97.97,97.86,97.92,45053.0,90.5159,90.5252,90.4235,90.479,45053.0
2020-06-25 14:00:00,97.93,97.95,97.76,97.85,104816.0,90.4882,90.5067,90.3311,90.4143,104816.0
2020-06-25 14:05:00,97.85,97.94,97.85,97.88,64978.0,90.4143,90.4975,90.4143,90.442,64978.0
2020-06-25 14:10:00,97.88,97.99,97.87,97.95,62293.0,90.442,90.5437,90.4328,90.5067,62293.0
2020-06-25 14:15:00,97.95,98.03,97.93,97.93,63713.0,90.5067,90.5806,90.4882,90.4882,63713.0
2020-06-25 14:20:00,97.92,97.92,97.68,97.71,62222.0,90.479,90.479,90.2572,90.2849,62222.0
2020-06-25 14:25:00,97.71,97.75,97.68,97.73,66534.0,90.2849,90.3219,90.2572,90.3034,66534.0
2020-06-25 14:30:00,97.73,97.73,97.58,97.59,89106.0,90.3034,90.3034,90.1648,90.1741,89106.0
2020-06-25 14:35:00,97.59,97.65,97.52,97.65,119170.0,90.1741,90.2295,90.1094,90.2295,119170.0
2020-06-25 14:40:00,97.65,97.75,97.62,97.73,63293.0,90.2295,90.3219,90.2018,90.3034,63293.0
2020-06-25 14:45:00,97.73,97.75,97.65,97.72,57002.0,90.3034,90.3219,90.2295,90.2942,57002.0
2020-06-25 14:50:00,97.72,97.83,97.68,97.77,75449.0,90.2942,90.3958,90.2572,90.3404,75449.0
2020-06-25 14:55:00,97.77,97.88,97.73,97.81,86201.0,90.3404,90.442,90.3034,90.3773,86201.0
2020-06-25 15:00:00,97.82,98.06,97.77,98.06,159557.0,90.3866,90.6083,90.3404,90.6083,159557.0
2020-06-25 15:05:00,98.06,98.41,98.06,98.32,344253.0,90.6083,90.9318,90.6083,90.8486,344253.0
2020-06-25 15:10:00,98.32,98.34,98.21,98.28,128284.0,90.8486,90.8671,90.747,90.8116,128284.0
2020-06-25 15:15:00,98.26,98.45,98.25,98.38,174878.0,90.7932,90.9687,90.7839,90.904,174878.0
2020-06-25 15:20:00,98.38,98.55,98.36,98.5,115310.0,90.904,91.0611,90.8856,91.0149,115310.0
2020-06-25 15:25:00,98.5,98.72,98.46,98.62,173793.0,91.0149,91.2182,90.978,91.1258,173793.0
2020-06-25 15:30:00,98.62,98.83,98.51,98.73,233222.0,91.1258,91.3198,91.0242,91.2274,233222.0
2020-06-25 15:35:00,98.74,98.77,98.51,98.55,102171.0,91.2367,91.2644,91.0242,91.0611,102171.0
2020-06-25 15:40:00,98.55,98.65,98.53,98.64,88227.0,91.0611,91.1535,91.0426,91.1443,88227.0
2020-06-25 15:45:00,98.63,98.68,98.42,98.46,169139.0,91.135,91.1812,90.941,90.978,169139.0
2020-06-25 15:50:00,98.47,98.78,98.45,98.77,318851.0,90.9872,91.2736,90.9687,91.2644,318851.0
2020-06-25 15:55:00,98.76,98.83,98.61,98.7,665903.0,91.2552,91.3198,91.1166,91.1997,665903.0
2020-06-26 09:30:00,98.57,98.61,98.32,98.41,112814.0,91.0796,91.1166,90.8486,90.9318,112814.0
2020-06-26 09:35:00,98.42,98.78,98.38,98.52,91875.0,90.941,91.2736,90.904,91.0334,91875.0
2020-06-26 09:40:00,98.52,98.63,98.42,98.43,196160.0,91.0334,91.135,90.941,90.9502,196160.0
2020-06-26 09:45:00,98.41,98.59,98.37,98.56,177057.0,90.9318,91.0981,90.8948,91.0704,177057.0
2020-06-26 09:50:00,98.52,98.64,98.37,98.63,254018.0,91.0334,91.1443,90.8948,91.135,254018.0
2020-06-26 09:55:00,98.62,98.74,98.43,98.74,163103.0,91.1258,91.2367,90.9502,91.2367,163103.0
2020-06-26 10:00:00,98.73,98.73,98.42,98.44,78800.0,91.2274,91.2274,90.941,90.9595,78800.0
2020-06-26 10:05:00,98.44,98.56,98.42,98.51,33374.0,90.9595,91.0704,90.941,91.0242,33374.0
2020-06-26 10:10:00,98.51,98.52,98.27,98.36,106984.0,91.0242,91.0334,90.8024,90.8856,106984.0
2020-06-26 10:15:00,98.35,98.35,98.07,98.14,83155.0,90.8763,90.8763,90.6176,90.6823,83155.0
2020-06-26 10:20:00,98.14,98.15,97.9,98.05,187062.0,90.6823,90.6915,90.4605,90.5991,187062.0
2020-06-26 10:25:00,98.05,98.12,97.92,98.05,60471.0,90.5991,90.6638,90.479,90.5991,60471.0
2020-06-26 10:30:00,98.03,98.08,97.55,97.63,192727.0,90.5806,90.6268,90.1371,90.211,192727.0
2020-06-26 10:35:00,97.64,97.73,97.52,97.54,93102.0,90.2203,90.3034,90.1094,90.1279,93102.0
2020-06-26 10:40:00,97.53,97.68,97.48,97.63,224607.0,90.1186,90.2572,90.0724,90.211,224607.0
2020-06-26 10:45:00,97.62,97.68,97.41,97.44,100688.0,90.2018,90.2572,90.0077,90.0355,100688.0
2020-06-26 10:50:00,97.46,97.61,97.31,97.41,112342.0,90.0539,90.1925,89.9153,90.0077,112342.0
2020-06-26 10:55:00,97.39,97.58,97.34,97.49,154390.0,89.9893,90.1648,89.9431,90.0817,154390.0
2020-06-26 11:00:00,97.5,97.71,97.47,97.68,133261.0,90.0909,90.2849,90.0632,90.2572,133261.0
2020-06-26 11:05:00,97.69,97.93,97.62,97.87,176414.0,90.2665,90.4882,90.2018,90.4328,176414.0
2020-06-26 11:10:00,97.86,97.86,97.75,97.76,121321.0,90.4235,90.4235,90.3219,90.3311,121321.0
2020-06-26 11:15:00,97.76,97.76,97.53,97.62,81964.0,90.3311,90.3311,90.1186,90.2018,81964.0
2020-06-26 11:20:00,97.62,97.68,97.44,97.64,88408.0,90.2018,90.2572,90.0355,90.2203,88408.0
2020-06-26 11:25:00,97.65,97.68,97.52,97.58,73146.0,90.2295,90.2572,90.1094,90.1648,73146.0
2020-06-26 11:30:00,97.59,97.63,97.36,97.45,82068.0,90.1741,90.211,89.9615,90.0447,82068.0
2020-06-26 11:35:00,97.47,97.64,97.46,97.62,258781.0,90.0632,90.2203,90.0539,90.2018,258781.0
2020-06-26 11:40:00,97.62,97.65,97.46,97.51,84906.0,90.2018,90.2295,90.0539,90.1001,84906.0
2020-06-26 11:45:00,97.51,97.74,97.49,97.72,48675.0,90.1001,90.3127,90.0817,90.2942,48675.0
2020-06-26 11:50:00,97.72,97.77,97.59,97.6,48639.0,90.2942,90.3404,90.1741,90.1833,48639.0
2020-06-26 11:55:00,97.6,97.8,97.57,97.71,74188.0,90.1833,90.3681,90.1556,90.2849,74188.0
2020-06-26 12:00:00,97.71,97.72,97.48,97.53,66201.0,90.2849,90.2942,90.0724,90.1186,66201.0
2020-06-26 12:05:00,97.54,97.58,97.45,97.47,64676.0,90.1279,90.1648,90.0447,90.0632,64676.0
2020-06-26 12:10:00,97.47,97.5,97.38,97.41,44303.0,90.0632,90.0909,89.98,90.0077,44303.0
2020-06-26 12:15:00,97.42,97.44,97.2,97.23,99831.0,90.017,90.0355,89.8137,89.8414,99831.0
2020-06-26 12:20:00,97.23,97.4,97.08,97.36,124545.0,89.8414,89.9985,89.7028,89.9615,124545.0
2020-06-26 12:25:00,97.36,97.47,97.34,97.41,97751.0,89.9615,90.0632,89.9431,90.0077,97751.0
2020-06-26 12:30:00,97.41,97.41,97.25,97.3,74776.0,90.0077,90.0077,89.8599,89.9061,74776.0
2020-06-26 12:35:00,97.28,97.4,97.21,97.4,70726.0,89.8876,89.9985,89.8229,89.9985,70726.0
2020-06-26 12:40:00,97.4,97.4,97.23,97.3,99337.0,89.9985,89.9985,89.8414,89.9061,99337.0
2020-06-26 12:45:00,97.3,97.43,97.17,97.36,122636.0,89.9061,90.0262,89.786,89.9615,122636.0
2020-06-26 12:50:00,97.37,97.5,97.27,97.5,96891.0,89.9708,90.0909,89.8784,90.0909,96891.0
2020-06-26 12:55:00,97.49,97.59,97.44,97.58,44148.0,90.0817,90.1741,90.0355,90.1648,44148.0
2020-06-26 13:00:00,97.57,97.73,97.5,97.61,63105.0,90.1556,90.3034,90.0909,90.1925,63105.0
2020-06-26 13:05:00,97.61,97.77,97.61,97.72,59168.0,90.1925,90.3404,90.1925,90.2942,59168.0
2020-06-26 13:10:00,97.73,97.74,97.61,97.64,199952.0,90.3034,90.3127,90.1925,90.2203,199952.0
2020-06-26 13:15:00,97.64,97.73,97.63,97.68,49251.0,90.2203,90.3034,90.211,90.2572,49251.0
2020-06-26 13:20:00,97.68,97.77,97.6,97.7,173479.0,90.2572,90.3404,90.1833,90.2757,173479.0
2020-06-26 13:25:00,97.7,97.75,97.59,97.74,183187.0,90.2757,90.3219,90.1741,90.3127,183187.0
2020-06-26 13:30:00,97.75,97.84,97.67,97.83,102917.0,90.3219,90.4051,90.248,90.3958,102917.0
2020-06-26 13:35:00,97.83,97.89,97.68,97.84,122592.0,90.3958,90.4513,90.2572,90.4051,122592.0
2020-06-26 13:40:00,97.84,97.85,97.74,97.75,78911.0,90.4051,90.4143,90.3127,90.3219,78911.0
2020-06-26 13:45:00,97.75,97.8,97.68,97.78,123538.0,90.3219,90.3681,90.2572,90.3496,123538.0
2020-06-26 13:50:00,97.79,97.79,97.7,97.74,62285.0,90.3589,90.3589,90.2757,90.3127,62285.0
2020-06-26 13:55:00,97.73,97.74,97.65,97.67,55672.0,90.3034,90.3127,90.2295,90.248,55672.0
2020-06-26 14:00:00,97.66,97.68,97.52,97.6,116201.0,90.2387,90.2572,90.1094,90.1833,116201.0
2020-06-26 14:05:00,97.6,97.61,97.49,97.54,73606.0,90.1833,90.1925,90.0817,90.1279,73606.0
2020-06-26 14:10:00,97.55,97.65,97.45,97.47,94584.0,90.1371,90.2295,90.0447,90.0632,94584.0
2020-06-26 14:15:00,97.46,97.48,97.33,97.34,83138.0,90.0539,90.0724,89.9338,89.9431,83138.0
2020-06-26 14:20:00,97.34,97.42,97.3,97.36,83143.0,89.9431,90.017,89.9061,89.9615,83143.0
2020-06-26 14:25:00,97.37,97.38,97.15,97.23,125979.0,89.9708,89.98,89.7675,89.8414,125979.0
2020-06-26 14:30:00,97.23,97.35,97.11,97.27,100342.0,89.8414,89.9523,89.7305,89.8784,100342.0
2020-06-26 14:35:00,97.27,97.28,97.15,97.2,189994.0,89.8784,89.8876,89.7675,89.8137,189994.0
2020-06-26 14:40:00,97.2,97.31,97.18,97.22,90769.0,89.8137,89.9153,89.7952,89.8322,90769.0
2020-06-26 14:45:00,97.23,97.28,97.04,97.14,147526.0,89.8414,89.8876,89.6659,89.7583,147526.0
2020-06-26 14:50:00,97.14,97.38,97.14,97.32,111833.0,89.7583,89.98,89.7583,89.9246,111833.0
2020-06-26 14:55:00,97.32,97.35,97.2,97.32,114583.0,89.9246,89.9523,89.8137,89.9246,114583.0
2020-06-26 15:00:00,97.32,97.46,97.3,97.32,106080.0,89.9246,90.0539,89.9061,89.9246,106080.0
2020-06-26 15:05:00,97.33,97.36,97.17,97.28,85757.0,89.9338,89.9615,89.786,89.8876,85757.0
2020-06-26 15:10:00,97.28,97.39,97.19,97.39,129627.0,89.8876,89.9893,89.8045,89.9893,129627.0
2020-06-26 15:15:00,97.38,97.42,97.18,97.19,126764.0,89.98,90.017,89.7952,89.8045,126764.0
2020-06-26 15:20:00,97.2,97.24,97.15,97.15,121822.0,89.8137,89.8507,89.7675,89.7675,121822.0
2020-06-26 15:25:00,97.14,97.33,97.05,97.28,130108.0,89.7583,89.9338,89.6751,89.8876,130108.0
2020-06-26 15:30:00,97.28,97.29,97.04,97.14,259381.0,89.8876,89.8969,89.6659,89.7583,259381.0
2020-06-26 15:35:00,97.13,97.22,97.08,97.2,172815.0,89.749,89.8322,89.7028,89.8137,172815.0
2020-06-26 15:40:00,97.19,97.68,97.13,97.68,484001.0,89.8045,90.2572,89.749,90.2572,484001.0
2020-06-26 15:45:00,97.68,97.84,97.46,97.5,643876.0,90.2572,90.4051,90.0539,90.0909,643876.0
2020-06-26 15:50:00,97.51,97.55,97.37,97.42,680437.0,90.1001,90.1371,89.9708,90.017,680437.0
2020-06-26 15:55:00,97.42,97.65,97.41,97.53,1685068.0,90.017,90.2295,90.0077,90.1186,1685068.0
2020-06-29 09:30:00,98.28,98.29,98.02,98.06,217991.0,90.8116,90.8209,90.5714,90.6083,217991.0
2020-06-29 09:35:00,98.06,98.06,97.63,97.66,144596.0,90.6083,90.6083,90.211,90.2387,144596.0
2020-06-29 09:40:00,97.66,97.74,97.51,97.59,235299.0,90.2387,90.3127,90.1001,90.1741,235299.0
2020-06-29 09:45:00,97.59,97.76,97.52,97.73,291580.0,90.1741,90.3311,90.1094,90.3034,291580.0
2020-06-29 09:50:00,97.72,97.94,97.64,97.86,155448.0,90.2942,90.4975,90.2203,90.4235,155448.0
2020-06-29 09:55:00,97.85,97.95,97.82,97.86,117458.0,90.4143,90.5067,90.3866,90.4235,117458.0
2020-06-29 10:00:00,97.86,97.97,97.75,97.81,175915.0,90.4235,90.5252,90.3219,90.3773,175915.0
2020-06-29 10:05:00,97.82,97.84,97.67,97.68,161524.0,90.3866,90.4051,90.248,90.2572,161524.0
2020-06-29 10:10:00,97.69,98.0,97.61,97.98,170668.0,90.2665,90.5529,90.1925,90.5344,170668.0
2020-06-29 10:15:00,98.0,98.15,97.97,98.13,73533.0,90.5529,90.6915,90.5252,90.673,73533.0
2020-06-29 10:20:00,98.14,98.16,98.06,98.06,137504.0,90.6823,90.7008,90.6083,90.6083,137504.0
2020-06-29 10:25:00,98.06,98.23,98.0,98.02,105003.0,90.6083,90.7654,90.5529,90.5714,105003.0
2020-06-29 10:30:00,98.03,98.14,98.0,98.07,119585.0,90.5806,90.6823,90.5529,90.6176,119585.0
2020-06-29 10:35:00,98.08,98.29,97.99,98.2,242661.0,90.6268,90.8209,90.5437,90.7377,242661.0
2020-06-29 10:40:00,98.2,98.25,98.06,98.19,92370.0,90.7377,90.7839,90.6083,90.7285,92370.0
2020-06-29 10:45:00,98.2,98.27,98.13,98.2,64672.0,90.7377,90.8024,90.673,90.7377,64672.0
2020-06-29 10:50:00,98.2,98.36,98.18,98.21,100853.0,90.7377,90.8856,90.7192,90.747,100853.0
2020-06-29 10:55:00,98.21,98.26,98.13,98.16,46722.0,90.747,90.7932,90.673,90.7008,46722.0
2020-06-29 11:00:00,98.17,98.25,98.15,98.23,79629.0,90.71,90.7839,90.6915,90.7654,79629.0
2020-06-29 11:05:00,98.22,98.25,98.13,98.25,166494.0,90.7562,90.7839,90.673,90.7839,166494.0
2020-06-29 11:10:00,98.25,98.33,98.22,98.28,42255.0,90.7839,90.8578,90.7562,90.8116,42255.0
2020-06-29 11:15:00,98.29,98.4,98.28,98.39,82518.0,90.8209,90.9225,90.8116,90.9133,82518.0
2020-06-29 11:20:00,98.4,98.52,98.34,98.5,64201.0,90.9225,91.0334,90.8671,91.0149,64201.0
2020-06-29 11:25:00,98.5,98.57,98.44,98.48,91761.0,91.0149,91.0796,90.9595,90.9964,91761.0
2020-06-29 11:30:00,98.48,98.52,98.3,98.31,68815.0,90.9964,91.0334,90.8301,90.8394,68815.0
2020-06-29 11:35:00,98.32,98.39,98.27,98.3,51432.0,90.8486,90.9133,90.8024,90.8301,51432.0
2020-06-29 11:40:00,98.31,98.39,98.29,98.36,44993.0,90.8394,90.9133,90.8209,90.8856,44993.0
2020-06-29 11:45:00,98.35,98.42,98.22,98.31,81585.0,90.8763,90.941,90.7562,90.8394,81585.0
2020-06-29 11:50:00,98.31,98.33,98.22,98.29,47994.0,90.8394,90.8578,90.7562,90.8209,47994.0
2020-06-29 11:55:00,98.29,98.31,98.16,98.21,88792.0,90.8209,90.8394,90.7008,90.747,88792.0
2020-06-29 12:00:00,98.22,98.33,98.22,98.23,47475.0,90.7562,90.8578,90.7562,90.7654,47475.0
2020-06-29 12:05:00,98.24,98.25,98.1,98.14,37487.0,90.7747,90.7839,90.6453,90.6823,37487.0
2020-06-29 12:10:00,98.12,98.2,98.12,98.16,17826.0,90.6638,90.7377,90.6638,90.7008,17826.0
2020-06-29 12:15:00,98.16,98.28,98.12,98.25,56243.0,90.7008,90.8116,90.6638,90.7839,56243.0
2020-06-29 12:20:00,98.25,98.29,98.15,98.16,47573.0,90.7839,90.8209,90.6915,90.7008,47573.0
2020-06-29 12:25:00,98.16,98.23,98.15,98.21,58968.0,90.7008,90.7654,90.6915,90.747,58968.0
2020-06-29 12:30:00,98.21,98.26,98.2,98.25,53428.0,90.747,90.7932,90.7377,90.7839,53428.0
2020-06-29 12:35:00,98.24,98.32,98.24,98.28,54831.0,90.7747,90.8486,90.7747,90.8116,54831.0
2020-06-29 12:40:00,98.28,98.28,98.14,98.15,26102.0,90.8116,90.8116,90.6823,90.6915,26102.0
2020-06-29 12:45:00,98.15,98.19,98.11,98.17,29496.0,90.6915,90.7285,90.6546,90.71,29496.0
2020-06-29 12:50:00,98.16,98.19,98.11,98.14,27655.0,90.7008,90.7285,90.6546,90.6823,27655.0
2020-06-29 12:55:00,98.14,98.15,98.05,98.07,50315.0,90.6823,90.6915,90.5991,90.6176,50315.0
2020-06-29 13:00:00,98.07,98.12,98.05,98.08,44510.0,90.6176,90.6638,90.5991,90.6268,44510.0
2020-06-29 13:05:00,98.06,98.11,98.04,98.04,35821.0,90.6083,90.6546,90.5899,90.5899,35821.0
2020-06-29 13:10:00,98.04,98.07,98.01,98.01,42211.0,90.5899,90.6176,90.5621,90.5621,42211.0
2020-06-29 13:15:00,98.03,98.05,97.99,98.0,21567.0,90.5806,90.5991,90.5437,90.5529,21567.0
2020-06-29 13:20:00,98.01,98.07,97.99,98.04,30138.0,90.5621,90.6176,90.5437,90.5899,30138.0
2020-06-29 13:25:00,98.05,98.09,98.01,98.09,33099.0,90.5991,90.6361,90.5621,90.6361,33099.0
2020-06-29 13:30:00,98.09,98.13,98.03,98.08,33924.0,90.6361,90.673,90.5806,90.6268,33924.0
2020-06-29 13:35:00,98.08,98.21,98.05,98.17,62972.0,90.6268,90.747,90.5991,90.71,62972.0
2020-06-29 13:40:00,98.18,98.18,98.11,98.14,28274.0,90.7192,90.7192,90.6546,90.6823,28274.0
2020-06-29 13:45:00,98.14,98.21,98.14,98.2,30563.0,90.6823,90.747,90.6823,90.7377,30563.0
2020-06-29 13:50:00,98.2,98.21,98.18,98.21,23255.0,90.7377,90.747,90.7192,90.747,23255.0
2020-06-29 13:55:00,98.22,98.23,98.16,98.2,58332.0,90.7562,90.7654,90.7008,90.7377,58332.0
2020-06-29 14:00:00,98.2,98.24,98.15,98.15,61535.0,90.7377,90.7747,90.6915,90.6915,61535.0
2020-06-29 14:05:00,98.15,98.16,98.08,98.13,38458.0,90.6915,90.7008,90.6268,90.673,38458.0
2020-06-29 14:10:00,98.14,98.17,98.11,98.13,30757.0,90.6823,90.71,90.6546,90.673,30757.0
2020-06-29 14:15:00,98.13,98.14,98.02,98.05,52408.0,90.673,90.6823,90.5714,90.5991,52408.0
2020-06-29 14:20:00,98.03,98.05,98.01,98.02,22686.0,90.5806,90.5991,90.5621,90.5714,22686.0
2020-06-29 14:25:00,98.02,98.03,97.95,97.98,60036.0,90.5714,90.5806,90.5067,90.5344,60036.0
2020-06-29 14:30:00,97.98,98.03,97.98,98.03,98097.0,90.5344,90.5806,90.5344,90.5806,98097.0
2020-06-29 14:35:00,98.03,98.06,98.02,98.06,34118.0,90.5806,90.6083,90.5714,90.6083,34118.0
2020-06-29 14:40:00,98.06,98.16,98.05,98.11,41387.0,90.6083,90.7008,90.5991,90.6546,41387.0
2020-06-29 14:45:00,98.12,98.12,97.97,97.99,51964.0,90.6638,90.6638,90.5252,90.5437,51964.0
2020-06-29 14:50:00,97.99,98.04,97.97,98.03,43007.0,90.5437,90.5899,90.5252,90.5806,43007.0
2020-06-29 14:55:00,98.03,98.09,98.0,98.04,37665.0,90.5806,90.6361,90.5529,90.5899,37665.0
2020-06-29 15:00:00,98.05,98.11,97.95,97.95,67405.0,90.5991,90.6546,90.5067,90.5067,67405.0
2020-06-29 15:05:00,97.96,98.04,97.96,97.99,63364.0,90.5159,90.5899,90.5159,90.5437,63364.0
2020-06-29 15:10:00,97.99,97.99,97.92,97.93,48887.0,90.5437,90.5437,90.479,90.4882,48887.0
2020-06-29 15:15:00,97.93,97.96,97.88,97.9,53616.0,90.4882,90.5159,90.442,90.4605,53616.0
2020-06-29 15:20:00,97.9,97.95,97.88,97.88,33293.0,90.4605,90.5067,90.442,90.442,33293.0
2020-06-29 15:25:00,97.88,97.96,97.86,97.91,38815.0,90.442,90.5159,90.4235,90.4697,38815.0
2020-06-29 15:30:00,97.91,98.09,97.91,98.06,66947.0,90.4697,90.6361,90.4697,90.6083,66947.0
2020-06-29 15:35:00,98.06,98.09,98.01,98.03,74737.0,90.6083,90.6361,90.5621,90.5806,74737.0
2020-06-29 15:40:00,98.03,98.06,97.87,97.95,128031.0,90.5806,90.6083,90.4328,90.5067,128031.0
2020-06-29 15:45:00,97.95,98.02,97.84,97.87,287856.0,90.5067,90.5714,90.4051,90.4328,287856.0
2020-06-29 15:50:00,97.87,98.04,97.85,98.04,347999.0,90.4328,90.5899,90.4143,90.5899,347999.0
2020-06-29 15:55:00,98.04,98.41,98.03,98.36,382072.0,90.5899,90.9318,90.5806,90.8856,382072.0
2020-06-30 09:30:00,98.42,98.56,98.29,98.39,228832.0,90.941,91.0704,90.8209,90.9133,228832.0
2020-06-30 09:35:00,98.39,98.56,98.38,98.48,149557.0,90.9133,91.0704,90.904,90.9964,149557.0
2020-06-30 09:40:00,98.49,98.55,98.24,98.41,778199.0,91.0057,91.0611,90.7747,90.9318,778199.0
2020-06-30 09:45:00,98.42,98.47,98.23,98.34,383789.0,90.941,90.9872,90.7654,90.8671,383789.0
2020-06-30 09:50:00,98.35,98.4,98.18,98.36,214796.0,90.8763,90.9225,90.7192,90.8856,214796.0
2020-06-30 09:55:00,98.36,98.39,98.13,98.16,253099.0,90.8856,90.9133,90.673,90.7008,253099.0
2020-06-30 10:00:00,98.16,98.4,98.14,98.38,182042.0,90.7008,90.9225,90.6823,90.904,182042.0
2020-06-30 10:05:00,98.39,98.55,98.37,98.52,89896.0,90.9133,91.0611,90.8948,91.0334,89896.0
2020-06-30 10:10:00,98.52,98.52,98.43,98.52,46481.0,91.0334,91.0334,90.9502,91.0334,46481.0
2020-06-30 10:15:00,98.51,98.53,98.43,98.49,66665.0,91.0242,91.0426,90.9502,91.0057,66665.0
2020-06-30 10:20:00,98.53,98.62,98.3,98.58,724398.0,91.0426,91.1258,90.8301,91.0888,724398.0
2020-06-30 10:25:00,98.58,98.63,98.42,98.47,162501.0,91.0888,91.135,90.941,90.9872,162501.0
2020-06-30 10:30:00,98.47,98.55,98.46,98.49,112602.0,90.9872,91.0611,90.978,91.0057,112602.0
2020-06-30 10:35:00,98.48,98.55,98.43,98.48,118127.0,90.9964,91.0611,90.9502,90.9964,118127.0
2020-06-30 10:40:00,98.48,98.72,98.48,98.62,252008.0,90.9964,91.2182,90.9964,91.1258,252008.0
2020-06-30 10:45:00,98.61,98.62,98.45,98.49,113033.0,91.1166,91.1258,90.9687,91.0057,113033.0
2020-06-30 10:50:00,98.5,98.78,98.5,98.7,169531.0,91.0149,91.2736,91.0149,91.1997,169531.0
2020-06-30 10:55:00,98.7,98.75,98.64,98.7,42127.0,91.1997,91.2459,91.1443,91.1997,42127.0
2020-06-30 11:00:00,98.7,98.78,98.68,98.78,51935.0,91.1997,91.2736,91.1812,91.2736,51935.0
2020-06-30 11:05:00,98.77,98.85,98.73,98.84,96737.0,91.2644,91.3383,91.2274,91.3291,96737.0
2020-06-30 11:10:00,98.84,98.9,98.79,98.89,63885.0,91.3291,91.3845,91.2829,91.3753,63885.0
2020-06-30 11:15:00,98.91,99.0,98.9,98.99,55012.0,91.3938,91.4769,91.3845,91.4677,55012.0
2020-06-30 11:20:00,98.99,99.09,98.99,99.03,68867.0,91.4677,91.5601,91.4677,91.5046,68867.0
2020-06-30 11:25:00,99.03,99.05,98.96,98.96,40070.0,91.5046,91.5231,91.44,91.44,40070.0
2020-06-30 11:30:00,98.95,98.97,98.86,98.86,36749.0,91.4307,91.4492,91.3476,91.3476,36749.0
2020-06-30 11:35:00,98.86,98.88,98.8,98.84,35198.0,91.3476,91.366,91.2921,91.3291,35198.0
2020-06-30 11:40:00,98.85,98.88,98.74,98.86,45808.0,91.3383,91.366,91.2367,91.3476,45808.0
2020-06-30 11:45:00,98.87,98.9,98.81,98.86,27062.0,91.3568,91.3845,91.3014,91.3476,27062.0
2020-06-30 11:50:00,98.85,98.95,98.81,98.94,20311.0,91.3383,91.4307,91.3014,91.4215,20311.0
2020-06-30 11:55:00,98.94,98.95,98.9,98.94,12223.0,91.4215,91.4307,91.3845,91.4215,12223.0
2020-06-30 12:00:00,98.96,98.99,98.89,98.91,38218.0,91.44,91.4677,91.3753,91.3938,38218.0
2020-06-30 12:05:00,98.92,99.07,98.91,99.02,85003.0,91.403,91.5416,91.3938,91.4954,85003.0
2020-06-30 12:10:00,99.02,99.08,98.99,99.01,48698.0,91.4954,91.5508,91.4677,91.4862,48698.0
2020-06-30 12:15:00,99.0,99.11,98.99,99.07,31819.0,91.4769,91.5786,91.4677,91.5416,31819.0
2020-06-30 12:20:00,99.06,99.08,99.03,99.04,15849.0,91.5324,91.5508,91.5046,91.5139,15849.0
2020-06-30 12:25:00,99.04,99.09,98.99,99.07,29316.0,91.5139,91.5601,91.4677,91.5416,29316.0
2020-06-30 12:30:00,99.06,99.18,99.0,99.05,195383.0,91.5324,91.6432,91.4769,91.5231,195383.0
2020-06-30 12:35:00,99.06,99.2,99.05,99.16,34765.0,91.5324,91.6617,91.5231,91.6248,34765.0
2020-06-30 12:40:00,99.15,99.16,98.97,99.0,64005.0,91.6155,91.6248,91.4492,91.4769,64005.0
2020-06-30 12:45:00,98.98,99.0,98.9,98.98,19733.0,91.4584,91.4769,91.3845,91.4584,19733.0
2020-06-30 12:50:00,98.98,99.03,98.97,99.01,15678.0,91.4584,91.5046,91.4492,91.4862,15678.0
2020-06-30 12:55:00,99.02,99.07,98.98,98.98,19800.0,91.4954,91.5416,91.4584,91.4584,19800.0
2020-06-30 13:00:00,98.97,99.04,98.95,98.99,20398.0,91.4492,91.5139,91.4307,91.4677,20398.0
2020-06-30 13:05:00,99.0,99.05,98.93,99.0,30041.0,91.4769,91.5231,91.4122,91.4769,30041.0
2020-06-30 13:10:00,98.99,99.04,98.97,99.02,20956.0,91.4677,91.5139,91.4492,91.4954,20956.0
2020-06-30 13:15:00,99.02,99.07,98.93,99.05,43480.0,91.4954,91.5416,91.4122,91.5231,43480.0
2020-06-30 13:20:00,99.05,99.11,99.01,99.06,37018.0,91.5231,91.5786,91.4862,91.5324,37018.0
2020-06-30 13:25:00,99.06,99.09,99.03,99.09,30340.0,91.5324,91.5601,91.5046,91.5601,30340.0
2020-06-30 13:30:00,99.09,99.11,99.03,99.09,30864.0,91.5601,91.5786,91.5046,91.5601,30864.0
2020-06-30 13:35:00,99.09,99.15,99.06,99.11,21420.0,91.5601,91.6155,91.5324,91.5786,21420.0
2020-06-30 13:40:00,99.11,99.11,99.03,99.06,24958.0,91.5786,91.5786,91.5046,91.5324,24958.0
2020-06-30 13:45:00,99.07,99.15,99.06,99.12,23183.0,91.5416,91.6155,91.5324,91.5878,23183.0
2020-06-30 13:50:00,99.12,99.13,99.06,99.12,21966.0,91.5878,91.597,91.5324,91.5878,21966.0
2020-06-30 13:55:00,99.13,99.17,99.12,99.13,43174.0,91.597,91.634,91.5878,91.597,43174.0
2020-06-30 14:00:00,99.13,99.13,99.04,99.12,39560.0,91.597,91.597,91.5139,91.5878,39560.0
2020-06-30 14:05:00,99.13,99.14,99.08,99.13,26571.0,91.597,91.6063,91.5508,91.597,26571.0
2020-06-30 14:10:00,99.12,99.16,99.06,99.16,28818.0,91.5878,91.6248,91.5324,91.6248,28818.0
2020-06-30 14:15:00,99.16,99.26,99.13,99.24,72987.0,91.6248,91.7172,91.597,91.6987,72987.0
2020-06-30 14:20:00,99.23,99.33,99.2,99.32,25335.0,91.6894,91.7818,91.6617,91.7726,25335.0
2020-06-30 14:25:00,99.32,99.44,99.31,99.44,25014.0,91.7726,91.8835,91.7634,91.8835,25014.0
2020-06-30 14:30:00,99.44,99.45,99.38,99.44,24329.0,91.8835,91.8927,91.828,91.8835,24329.0
2020-06-30 14:35:00,99.44,99.46,99.41,99.46,17090.0,91.8835,91.902,91.8558,91.902,17090.0
2020-06-30 14:40:00,99.46,99.52,99.41,99.52,60659.0,91.902,91.9574,91.8558,91.9574,60659.0
2020-06-30 14:45:00,99.51,99.51,99.41,99.42,20909.0,91.9482,91.9482,91.8558,91.865,20909.0
2020-06-30 14:50:00,99.42,99.45,99.38,99.43,34313.0,91.865,91.8927,91.828,91.8742,34313.0
2020-06-30 14:55:00,99.43,99.43,99.37,99.42,36130.0,91.8742,91.8742,91.8188,91.865,36130.0
2020-06-30 15:00:00,99.43,99.46,99.26,99.29,99751.0,91.8742,91.902,91.7172,91.7449,99751.0
2020-06-30 15:05:00,99.29,99.36,99.23,99.32,37913.0,91.7449,91.8096,91.6894,91.7726,37913.0
2020-06-30 15:10:00,99.32,99.4,99.3,99.39,124345.0,91.7726,91.8465,91.7541,91.8373,124345.0
2020-06-30 15:15:00,99.39,99.42,99.32,99.38,46451.0,91.8373,91.865,91.7726,91.828,46451.0
2020-06-30 15:20:00,99.39,99.57,99.39,99.56,52282.0,91.8373,92.0036,91.8373,91.9944,52282.0
2020-06-30 15:25:00,99.56,99.63,99.55,99.6,46278.0,91.9944,92.059,91.9851,92.0313,46278.0
2020-06-30 15:30:00,99.59,99.85,99.57,99.84,228469.0,92.0221,92.2623,92.0036,92.2531,228469.0
2020-06-30 15:35:00,99.85,99.86,99.74,99.83,100549.0,92.2623,92.2716,92.1607,92.2438,100549.0
2020-06-30 15:40:00,99.83,99.86,99.78,99.81,76642.0,92.2438,92.2716,92.1976,92.2254,76642.0
2020-06-30 15:45:00,99.81,100.03,99.81,100.01,220425.0,92.2254,92.4286,92.2254,92.4102,220425.0
2020-06-30 15:50:00,100.01,100.6,100.01,100.55,376157.0,92.4102,92.9553,92.4102,92.9091,376157.0
2020-06-30 15:55:00,100.55,100.55,100.06,100.08,763494.0,92.9091,92.9091,92.4564,92.4748,763494.0
2020-07-01 09:30:00,100.55,101.07,100.51,100.9,301199.0,92.9091,93.3896,92.8722,93.2325,301199.0
2020-07-01 09:35:00,100.92,101.0,100.42,100.53,302752.0,93.251,93.3249,92.789,92.8907,302752.0
2020-07-01 09:40:00,100.53,100.74,100.48,100.68,147273.0,92.8907,93.0847,92.8445,93.0293,147273.0
2020-07-01 09:45:00,100.68,100.68,100.37,100.42,149215.0,93.0293,93.0293,92.7428,92.789,149215.0
2020-07-01 09:50:00,100.43,100.56,99.91,99.97,819822.0,92.7983,92.9184,92.3178,92.3732,819822.0
2020-07-01 09:55:00,99.97,100.37,99.97,100.34,225890.0,92.3732,92.7428,92.3732,92.7151,225890.0
2020-07-01 10:00:00,100.36,100.57,100.25,100.5,167875.0,92.7336,92.9276,92.6319,92.8629,167875.0
2020-07-01 10:05:00,100.51,100.89,100.49,100.74,194617.0,92.8722,93.2233,92.8537,93.0847,194617.0
2020-07-01 10:10:00,100.73,100.91,100.6,100.62,277946.0,93.0755,93.2418,92.9553,92.9738,277946.0
2020-07-01 10:15:00,100.64,100.69,100.48,100.53,178058.0,92.9923,93.0385,92.8445,92.8907,178058.0
2020-07-01 10:20:00,100.51,100.62,100.51,100.53,141033.0,92.8722,92.9738,92.8722,92.8907,141033.0
2020-07-01 10:25:00,100.52,100.73,100.52,100.72,100867.0,92.8814,93.0755,92.8814,93.0662,100867.0
2020-07-01 10:30:00,100.74,100.81,100.65,100.73,86031.0,93.0847,93.1494,93.0015,93.0755,86031.0
2020-07-01 10:35:00,100.73,100.78,100.54,100.7,685745.0,93.0755,93.1217,92.8999,93.0477,685745.0
2020-07-01 10:40:00,100.7,100.76,100.64,100.64,284730.0,93.0477,93.1032,92.9923,92.9923,284730.0
2020-07-01 10:45:00,100.64,100.67,100.45,100.57,74279.0,92.9923,93.02,92.8167,92.9276,74279.0
2020-07-01 10:50:00,100.56,100.73,100.53,100.65,55040.0,92.9184,93.0755,92.8907,93.0015,55040.0
2020-07-01 10:55:00,100.63,100.72,100.58,100.72,64792.0,92.9831,93.0662,92.9369,93.0662,64792.0
2020-07-01 11:00:00,100.74,100.79,100.59,100.79,47042.0,93.0847,93.1309,92.9461,93.1309,47042.0
2020-07-01 11:05:00,100.79,100.88,100.72,100.78,90403.0,93.1309,93.2141,93.0662,93.1217,90403.0
2020-07-01 11:10:00,100.77,100.82,100.6,100.81,58640.0,93.1124,93.1586,92.9553,93.1494,58640.0
2020-07-01 11:15:00,100.83,100.89,100.65,100.71,41232.0,93.1679,93.2233,93.0015,93.057,41232.0
2020-07-01 11:20:00,100.72,100.72,100.59,100.63,95604.0,93.0662,93.0662,92.9461,92.9831,95604.0
2020-07-01 11:25:00,100.64,100.64,100.34,100.36,215942.0,92.9923,92.9923,92.7151,92.7336,215942.0
2020-07-01 11:30:00,100.37,100.5,100.34,100.46,74167.0,92.7428,92.8629,92.7151,92.826,74167.0
2020-07-01 11:35:00,100.48,100.5,100.39,100.49,60571.0,92.8445,92.8629,92.7613,92.8537,60571.0
2020-07-01 11:40:00,100.5,100.59,100.45,100.58,75862.0,92.8629,92.9461,92.8167,92.9369,75862.0
2020-07-01 11:45:00,100.59,100.75,100.57,100.71,47496.0,92.9461,93.0939,92.9276,93.057,47496.0
2020-07-01 11:50:00,100.71,100.72,100.63,100.67,30282.0,93.057,93.0662,92.9831,93.02,30282.0
2020-07-01 11:55:00,100.66,100.73,100.61,100.63,68059.0,93.0108,93.0755,92.9646,92.9831,68059.0
2020-07-01 12:00:00,100.63,100.63,100.53,100.61,33416.0,92.9831,92.9831,92.8907,92.9646,33416.0
2020-07-01 12:05:00,100.62,100.69,100.61,100.69,21929.0,92.9738,93.0385,92.9646,93.0385,21929.0
2020-07-01 12:10:00,100.7,100.7,100.65,100.66,28123.0,93.0477,93.0477,93.0015,93.0108,28123.0
2020-07-01 12:15:00,100.67,100.83,100.66,100.81,36544.0,93.02,93.1679,93.0108,93.1494,36544.0
2020-07-01 12:20:00,100.8,100.87,100.79,100.81,22230.0,93.1401,93.2048,93.1309,93.1494,22230.0
2020-07-01 12:25:00,100.82,100.99,100.82,100.98,53710.0,93.1586,93.3157,93.1586,93.3065,53710.0
2020-07-01 12:30:00,100.98,101.11,100.98,101.08,23221.0,93.3065,93.4266,93.3065,93.3989,23221.0
2020-07-01 12:35:00,101.07,101.15,101.04,101.15,102511.0,93.3896,93.4635,93.3619,93.4635,102511.0
2020-07-01 12:40:00,101.14,101.17,101.09,101.11,36650.0,93.4543,93.482,93.4081,93.4266,36650.0
2020-07-01 12:45:00,101.11,101.12,100.88,101.0,247594.0,93.4266,93.4358,93.2141,93.3249,247594.0
2020-07-01 12:50:00,101.01,101.03,100.87,100.95,37065.0,93.3342,93.3527,93.2048,93.2787,37065.0
2020-07-01 12:55:00,100.95,101.04,100.91,100.97,32820.0,93.2787,93.3619,93.2418,93.2972,32820.0
2020-07-01 13:00:00,100.97,100.99,100.88,100.96,17661.0,93.2972,93.3157,93.2141,93.288,17661.0
2020-07-01 13:05:00,100.96,101.03,100.91,100.93,11865.0,93.288,93.3527,93.2418,93.2603,11865.0
2020-07-01 13:10:00,100.92,101.04,100.89,101.03,27890.0,93.251,93.3619,93.2233,93.3527,27890.0
2020-07-01 13:15:00,101.03,101.06,100.96,101.03,26541.0,93.3527,93.3804,93.288,93.3527,26541.0
2020-07-01 13:20:00,101.03,101.06,100.95,101.06,38171.0,93.3527,93.3804,93.2787,93.3804,38171.0
2020-07-01 13:25:00,101.06,101.07,100.99,101.02,45610.0,93.3804,93.3896,93.3157,93.3434,45610.0
2020-07-01 13:30:00,101.02,101.07,100.99,101.01,20597.0,93.3434,93.3896,93.3157,93.3342,20597.0
2020-07-01 13:35:00,101.02,101.07,101.0,101.07,36549.0,93.3434,93.3896,93.3249,93.3896,36549.0
2020-07-01 13:40:00,101.06,101.07,100.87,100.89,78389.0,93.3804,93.3896,93.2048,93.2233,78389.0
2020-07-01 13:45:00,100.89,100.97,100.88,100.91,25286.0,93.2233,93.2972,93.2141,93.2418,25286.0
2020-07-01 13:50:00,100.91,100.99,100.84,100.95,54818.0,93.2418,93.3157,93.1771,93.2787,54818.0
2020-07-01 13:55:00,100.92,100.96,100.89,100.95,33871.0,93.251,93.288,93.2233,93.2787,33871.0
2020-07-01 14:00:00,100.96,101.12,100.93,101.03,45080.0,93.288,93.4358,93.2603,93.3527,45080.0
2020-07-01 14:05:00,101.04,101.15,100.96,101.08,44709.0,93.3619,93.4635,93.288,93.3989,44709.0
2020-07-01 14:10:00,101.09,101.14,101.05,101.1,43282.0,93.4081,93.4543,93.3711,93.4173,43282.0
2020-07-01 14:15:00,101.1,101.11,101.02,101.07,22094.0,93.4173,93.4266,93.3434,93.3896,22094.0
2020-07-01 14:20:00,101.08,101.13,101.04,101.06,51436.0,93.3989,93.4451,93.3619,93.3804,51436.0
2020-07-01 14:25:00,101.07,101.14,101.05,101.09,22095.0,93.3896,93.4543,93.3711,93.4081,22095.0
2020-07-01 14:30:00,101.12,101.2,100.99,101.02,107547.0,93.4358,93.5097,93.3157,93.3434,107547.0
2020-07-01 14:35:00,101.02,101.04,100.95,101.01,26500.0,93.3434,93.3619,93.2787,93.3342,26500.0
2020-07-01 14:40:00,101.02,101.12,101.02,101.02,26856.0,93.3434,93.4358,93.3434,93.3434,26856.0
2020-07-01 14:45:00,101.03,101.07,100.98,101.0,44963.0,93.3527,93.3896,93.3065,93.3249,44963.0
2020-07-01 14:50:00,101.0,101.03,100.98,101.0,42286.0,93.3249,93.3527,93.3065,93.3249,42286.0
2020-07-01 14:55:00,100.99,101.11,100.98,101.08,45575.0,93.3157,93.4266,93.3065,93.3989,45575.0
2020-07-01 15:00:00,101.08,101.23,101.06,101.22,81056.0,93.3989,93.5375,93.3804,93.5282,81056.0
2020-07-01 15:05:00,101.22,101.25,101.2,101.23,59866.0,93.5282,93.5559,93.5097,93.5375,59866.0
2020-07-01 15:10:00,101.22,101.25,101.14,101.19,47878.0,93.5282,93.5559,93.4543,93.5005,47878.0
2020-07-01 15:15:00,101.19,101.2,101.1,101.17,64261.0,93.5005,93.5097,93.4173,93.482,64261.0
2020-07-01 15:20:00,101.17,101.21,101.1,101.19,113891.0,93.482,93.519,93.4173,93.5005,113891.0
2020-07-01 15:25:00,101.19,101.23,101.13,101.14,113389.0,93.5005,93.5375,93.4451,93.4543,113389.0
2020-07-01 15:30:00,101.14,101.21,101.06,101.11,354030.0,93.4543,93.519,93.3804,93.4266,354030.0
2020-07-01 15:35:00,101.1,101.13,101.04,101.09,301842.0,93.4173,93.4451,93.3619,93.4081,301842.0
2020-07-01 15:40:00,101.09,101.19,101.04,101.11,71336.0,93.4081,93.5005,93.3619,93.4266,71336.0
2020-07-01 15:45:00,101.12,101.26,101.07,101.22,281570.0,93.4358,93.5652,93.3896,93.5282,281570.0
2020-07-01 15:50:00,101.22,101.22,100.9,100.96,424528.0,93.5282,93.5282,93.2325,93.288,424528.0
2020-07-01 15:55:00,100.96,100.97,100.8,100.84,722532.0,93.288,93.2972,93.1401,93.1771,722532.0
2020-07-02 09:30:00,101.69,101.98,101.64,101.65,253162.0,93.9625,94.2305,93.9163,93.9255,253162.0
2020-07-02 09:35:00,101.64,101.91,101.61,101.81,208211.0,93.9163,94.1658,93.8886,94.0734,208211.0
2020-07-02 09:40:00,101.81,101.88,101.71,101.79,133066.0,94.0734,94.1381,93.981,94.0549,133066.0
2020-07-02 09:45:00,101.79,101.88,101.68,101.72,132695.0,94.0549,94.1381,93.9533,93.9902,132695.0
2020-07-02 09:50:00,101.73,101.79,101.62,101.74,166561.0,93.9995,94.0549,93.8978,94.0087,166561.0
2020-07-02 09:55:00,101.75,102.0,101.73,101.98,106340.0,94.0179,94.2489,93.9995,94.2305,106340.0
2020-07-02 10:00:00,101.98,102.17,101.94,102.11,117753.0,94.2305,94.406,94.1935,94.3506,117753.0
2020-07-02 10:05:00,102.11,102.14,102.01,102.09,61192.0,94.3506,94.3783,94.2582,94.3321,61192.0
2020-07-02 10:10:00,102.09,102.15,101.87,101.88,99481.0,94.3321,94.3875,94.1288,94.1381,99481.0
2020-07-02 10:15:00,101.87,101.93,101.84,101.85,178869.0,94.1288,94.1843,94.1011,94.1103,178869.0
2020-07-02 10:20:00,101.86,101.87,101.71,101.77,100838.0,94.1196,94.1288,93.981,94.0364,100838.0
2020-07-02 10:25:00,101.77,101.82,101.59,101.61,133181.0,94.0364,94.0826,93.8701,93.8886,133181.0
2020-07-02 10:30:00,101.6,101.7,101.55,101.61,100183.0,93.8793,93.9717,93.8331,93.8886,100183.0
2020-07-02 10:35:00,101.61,101.81,101.59,101.78,120390.0,93.8886,94.0734,93.8701,94.0457,120390.0
2020-07-02 10:40:00,101.78,101.86,101.72,101.81,79682.0,94.0457,94.1196,93.9902,94.0734,79682.0
2020-07-02 10:45:00,101.82,101.97,101.77,101.85,69959.0,94.0826,94.2212,94.0364,94.1103,69959.0
2020-07-02 10:50:00,101.83,101.9,101.6,101.62,69278.0,94.0919,94.1565,93.8793,93.8978,69278.0
2020-07-02 10:55:00,101.61,101.64,101.52,101.6,47963.0,93.8886,93.9163,93.8054,93.8793,47963.0
2020-07-02 11:00:00,101.6,101.68,101.49,101.56,53284.0,93.8793,93.9533,93.7777,93.8424,53284.0
2020-07-02 11:05:00,101.56,101.77,101.55,101.68,61991.0,93.8424,94.0364,93.8331,93.9533,61991.0
2020-07-02 11:10:00,101.69,101.69,101.52,101.57,44902.0,93.9625,93.9625,93.8054,93.8516,44902.0
2020-07-02 11:15:00,101.57,101.76,101.54,101.75,44990.0,93.8516,94.0272,93.8239,94.0179,44990.0
2020-07-02 11:20:00,101.75,101.91,101.71,101.87,57789.0,94.0179,94.1658,93.981,94.1288,57789.0
2020-07-02 11:25:00,101.87,101.91,101.77,101.83,33297.0,94.1288,94.1658,94.0364,94.0919,33297.0
2020-07-02 11:30:00,101.84,102.01,101.82,102.0,48952.0,94.1011,94.2582,94.0826,94.2489,48952.0
2020-07-02 11:35:00,101.99,102.0,101.92,101.98,130226.0,94.2397,94.2489,94.175,94.2305,130226.0
2020-07-02 11:40:00,101.97,102.15,101.97,102.14,54329.0,94.2212,94.3875,94.2212,94.3783,54329.0
2020-07-02 11:45:00,102.13,102.16,102.08,102.14,50595.0,94.3691,94.3968,94.3229,94.3783,50595.0
2020-07-02 11:50:00,102.15,102.18,102.08,102.12,35681.0,94.3875,94.4153,94.3229,94.3598,35681.0
2020-07-02 11:55:00,102.12,102.18,102.01,102.02,58305.0,94.3598,94.4153,94.2582,94.2674,58305.0
2020-07-02 12:00:00,102.03,102.04,101.81,101.86,40687.0,94.2767,94.2859,94.0734,94.1196,40687.0
2020-07-02 12:05:00,101.86,101.95,101.85,101.94,24566.0,94.1196,94.2027,94.1103,94.1935,24566.0
2020-07-02 12:10:00,101.94,101.99,101.87,101.88,38932.0,94.1935,94.2397,94.1288,94.1381,38932.0
2020-07-02 12:15:00,101.89,101.92,101.79,101.9,27558.0,94.1473,94.175,94.0549,94.1565,27558.0
2020-07-02 12:20:00,101.9,102.0,101.88,101.96,33177.0,94.1565,94.2489,94.1381,94.212,33177.0
2020-07-02 12:25:00,101.95,102.0,101.89,101.92,34610.0,94.2027,94.2489,94.1473,94.175,34610.0
2020-07-02 12:30:00,101.92,101.93,101.79,101.85,46376.0,94.175,94.1843,94.0549,94.1103,46376.0
2020-07-02 12:35:00,101.85,101.89,101.77,101.86,37248.0,94.1103,94.1473,94.0364,94.1196,37248.0
2020-07-02 12:40:00,101.85,101.89,101.82,101.87,30302.0,94.1103,94.1473,94.0826,94.1288,30302.0
2020-07-02 12:45:00,101.88,101.94,101.86,101.92,14816.0,94.1381,94.1935,94.1196,94.175,14816.0
2020-07-02 12:50:00,101.93,102.0,101.87,101.9,19421.0,94.1843,94.2489,94.1288,94.1565,19421.0
2020-07-02 12:55:00,101.9,101.95,101.85,101.93,47043.0,94.1565,94.2027,94.1103,94.1843,47043.0
2020-07-02 13:00:00,101.93,101.94,101.81,101.84,22313.0,94.1843,94.1935,94.0734,94.1011,22313.0
2020-07-02 13:05:00,101.83,101.89,101.82,101.88,17053.0,94.0919,94.1473,94.0826,94.1381,17053.0
2020-07-02 13:10:00,101.88,101.9,101.8,101.84,46529.0,94.1381,94.1565,94.0641,94.1011,46529.0
2020-07-02 13:15:00,101.84,101.9,101.8,101.89,31551.0,94.1011,94.1565,94.0641,94.1473,31551.0
2020-07-02 13:20:00,101.89,101.95,101.89,101.91,28326.0,94.1473,94.2027,94.1473,94.1658,28326.0
2020-07-02 13:25:00,101.92,101.92,101.84,101.87,42640.0,94.175,94.175,94.1011,94.1288,42640.0
2020-07-02 13:30:00,101.88,101.89,101.79,101.81,21349.0,94.1381,94.1473,94.0549,94.0734,21349.0
2020-07-02 13:35:00,101.81,101.84,101.76,101.8,38052.0,94.0734,94.1011,94.0272,94.0641,38052.0
2020-07-02 13:40:00,101.81,101.93,101.78,101.93,40084.0,94.0734,94.1843,94.0457,94.1843,40084.0
2020-07-02 13:45:00,101.92,101.96,101.88,101.94,31266.0,94.175,94.212,94.1381,94.1935,31266.0
2020-07-02 13:50:00,101.95,101.97,101.91,101.96,17922.0,94.2027,94.2212,94.1658,94.212,17922.0
2020-07-02 13:55:00,101.95,101.96,101.85,101.87,29568.0,94.2027,94.212,94.1103,94.1288,29568.0
2020-07-02 14:00:00,101.87,101.93,101.79,101.81,51199.0,94.1288,94.1843,94.0549,94.0734,51199.0
2020-07-02 14:05:00,101.82,101.87,101.8,101.83,23426.0,94.0826,94.1288,94.0641,94.0919,23426.0
2020-07-02 14:10:00,101.83,101.92,101.82,101.92,34636.0,94.0919,94.175,94.0826,94.175,34636.0
2020-07-02 14:15:00,101.91,101.92,101.86,101.92,38164.0,94.1658,94.175,94.1196,94.175,38164.0
2020-07-02 14:20:00,101.92,102.01,101.88,102.0,32518.0,94.175,94.2582,94.1381,94.2489,32518.0
2020-07-02 14:25:00,102.0,102.05,101.99,102.02,25569.0,94.2489,94.2951,94.2397,94.2674,25569.0
2020-07-02 14:30:00,102.03,102.12,102.03,102.12,48367.0,94.2767,94.3598,94.2767,94.3598,48367.0
2020-07-02 14:35:00,102.12,102.17,102.06,102.14,67225.0,94.3598,94.406,94.3044,94.3783,67225.0
2020-07-02 14:40:00,102.14,102.16,102.04,102.1,57695.0,94.3783,94.3968,94.2859,94.3413,57695.0
2020-07-02 14:45:00,102.1,102.13,102.06,102.13,43246.0,94.3413,94.3691,94.3044,94.3691,43246.0
2020-07-02 14:50:00,102.13,102.17,102.06,102.09,40526.0,94.3691,94.406,94.3044,94.3321,40526.0
2020-07-02 14:55:00,102.1,102.14,102.06,102.09,46802.0,94.3413,94.3783,94.3044,94.3321,46802.0
2020-07-02 15:00:00,102.1,102.16,102.02,102.05,56352.0,94.3413,94.3968,94.2674,94.2951,56352.0
2020-07-02 15:05:00,102.06,102.1,102.03,102.06,258217.0,94.3044,94.3413,94.2767,94.3044,258217.0
2020-07-02 15:10:00,102.06,102.07,101.97,101.98,72294.0,94.3044,94.3136,94.2212,94.2305,72294.0
2020-07-02 15:15:00,101.98,102.04,101.94,101.96,57282.0,94.2305,94.2859,94.1935,94.212,57282.0
2020-07-02 15:20:00,101.96,102.05,101.95,102.04,38868.0,94.212,94.2951,94.2027,94.2859,38868.0
2020-07-02 15:25:00,102.03,102.03,101.9,101.93,51182.0,94.2767,94.2767,94.1565,94.1843,51182.0
2020-07-02 15:30:00,101.93,101.98,101.86,101.9,174269.0,94.1843,94.2305,94.1196,94.1565,174269.0
2020-07-02 15:35:00,101.91,101.92,101.84,101.88,63305.0,94.1658,94.175,94.1011,94.1381,63305.0
2020-07-02 15:40:00,101.88,101.9,101.73,101.76,99132.0,94.1381,94.1565,93.9995,94.0272,99132.0
2020-07-02 15:45:00,101.76,101.8,101.68,101.7,140128.0,94.0272,94.0641,93.9533,93.9717,140128.0
2020-07-02 15:50:00,101.69,101.69,101.44,101.49,230791.0,93.9625,93.9625,93.7315,93.7777,230791.0
2020-07-02 15:55:00,101.49,101.65,101.37,101.59,560808.0,93.7777,93.9255,93.6668,93.8701,560808.0
2020-07-06 09:30:00,102.76,102.84,102.53,102.77,213636.0,94.9512,95.0251,94.7387,94.9604,213636.0
2020-07-06 09:35:00,102.77,102.78,102.48,102.48,179921.0,94.9604,94.9697,94.6925,94.6925,179921.0
2020-07-06 09:40:00,102.49,102.68,102.46,102.54,138966.0,94.7017,94.8773,94.674,94.7479,138966.0
2020-07-06 09:45:00,102.52,102.53,102.38,102.47,161417.0,94.7294,94.7387,94.6001,94.6832,161417.0
2020-07-06 09:50:00,102.48,102.56,102.45,102.56,104501.0,94.6925,94.7664,94.6648,94.7664,104501.0
2020-07-06 09:55:00,102.57,102.75,102.57,102.7,42484.0,94.7756,94.942,94.7756,94.8958,42484.0
2020-07-06 10:00:00,102.72,102.94,102.63,102.64,71224.0,94.9142,95.1175,94.8311,94.8403,71224.0
2020-07-06 10:05:00,102.65,102.67,102.45,102.59,104539.0,94.8496,94.868,94.6648,94.7941,104539.0
2020-07-06 10:10:00,102.61,102.7,102.52,102.69,64440.0,94.8126,94.8958,94.7294,94.8865,64440.0
2020-07-06 10:15:00,102.68,102.85,102.67,102.78,35129.0,94.8773,95.0344,94.868,94.9697,35129.0
2020-07-06 10:20:00,102.79,102.81,102.69,102.74,25833.0,94.9789,94.9974,94.8865,94.9327,25833.0
2020-07-06 10:25:00,102.76,102.79,102.63,102.64,120367.0,94.9512,94.9789,94.8311,94.8403,120367.0
2020-07-06 10:30:00,102.62,102.75,102.56,102.72,54124.0,94.8218,94.942,94.7664,94.9142,54124.0
2020-07-06 10:35:00,102.72,102.74,102.68,102.71,64711.0,94.9142,94.9327,94.8773,94.905,64711.0
2020-07-06 10:40:00,102.7,102.81,102.68,102.8,47272.0,94.8958,94.9974,94.8773,94.9882,47272.0
2020-07-06 10:45:00,102.81,103.06,102.81,103.05,40214.0,94.9974,95.2284,94.9974,95.2192,40214.0
2020-07-06 10:50:00,103.05,103.14,103.05,103.09,71564.0,95.2192,95.3023,95.2192,95.2561,71564.0
2020-07-06 10:55:00,103.08,103.22,103.07,103.19,75658.0,95.2469,95.3762,95.2376,95.3485,75658.0
2020-07-06 11:00:00,103.2,103.21,103.09,103.13,44254.0,95.3578,95.367,95.2561,95.2931,44254.0
2020-07-06 11:05:00,103.13,103.18,103.1,103.13,27163.0,95.2931,95.3393,95.2654,95.2931,27163.0
2020-07-06 11:10:00,103.12,103.17,103.06,103.12,58166.0,95.2838,95.33,95.2284,95.2838,58166.0
2020-07-06 11:15:00,103.13,103.21,103.12,103.21,44764.0,95.2931,95.367,95.2838,95.367,44764.0
2020-07-06 11:20:00,103.2,103.21,103.08,103.18,53894.0,95.3578,95.367,95.2469,95.3393,53894.0
2020-07-06 11:25:00,103.17,103.2,103.12,103.13,29620.0,95.33,95.3578,95.2838,95.2931,29620.0
2020-07-06 11:30:00,103.13,103.14,103.05,103.1,36409.0,95.2931,95.3023,95.2192,95.2654,36409.0
2020-07-06 11:35:00,103.11,103.19,103.1,103.15,33497.0,95.2746,95.3485,95.2654,95.3116,33497.0
2020-07-06 11:40:00,103.14,103.16,103.1,103.15,44475.0,95.3023,95.3208,95.2654,95.3116,44475.0
2020-07-06 11:45:00,103.15,103.19,103.13,103.18,43681.0,95.3116,95.3485,95.2931,95.3393,43681.0
2020-07-06 11:50:00,103.18,103.22,103.1,103.12,51736.0,95.3393,95.3762,95.2654,95.2838,51736.0
2020-07-06 11:55:00,103.13,103.14,103.01,103.06,50728.0,95.2931,95.3023,95.1822,95.2284,50728.0
2020-07-06 12:00:00,103.05,103.08,103.03,103.08,15791.0,95.2192,95.2469,95.2007,95.2469,15791.0
2020-07-06 12:05:00,103.09,103.11,103.0,103.01,35904.0,95.2561,95.2746,95.173,95.1822,35904.0
2020-07-06 12:10:00,103.01,103.01,102.86,102.89,24881.0,95.1822,95.1822,95.0436,95.0713,24881.0
2020-07-06 12:15:00,102.89,102.93,102.85,102.85,15525.0,95.0713,95.1083,95.0344,95.0344,15525.0
2020-07-06 12:20:00,102.85,102.91,102.78,102.87,88267.0,95.0344,95.0898,94.9697,95.0528,88267.0
2020-07-06 12:25:00,102.86,102.9,102.82,102.83,57837.0,95.0436,95.0806,95.0066,95.0159,57837.0
2020-07-06 12:30:00,102.82,102.87,102.8,102.81,50767.0,95.0066,95.0528,94.9882,94.9974,50767.0
2020-07-06 12:35:00,102.81,102.86,102.8,102.84,27117.0,94.9974,95.0436,94.9882,95.0251,27117.0
2020-07-06 12:40:00,102.83,102.9,102.83,102.85,18993.0,95.0159,95.0806,95.0159,95.0344,18993.0
2020-07-06 12:45:00,102.85,102.88,102.82,102.88,9709.0,95.0344,95.0621,95.0066,95.0621,9709.0
2020-07-06 12:50:00,102.88,102.94,102.86,102.91,9200.0,95.0621,95.1175,95.0436,95.0898,9200.0
2020-07-06 12:55:00,102.91,102.93,102.86,102.86,18004.0,95.0898,95.1083,95.0436,95.0436,18004.0
2020-07-06 13:00:00,102.84,102.89,102.81,102.86,13286.0,95.0251,95.0713,94.9974,95.0436,13286.0
2020-07-06 13:05:00,102.86,102.93,102.85,102.91,20411.0,95.0436,95.1083,95.0344,95.0898,20411.0
2020-07-06 13:10:00,102.91,102.92,102.8,102.81,26988.0,95.0898,95.099,94.9882,94.9974,26988.0
2020-07-06 13:15:00,102.8,102.83,102.75,102.78,32438.0,94.9882,95.0159,94.942,94.9697,32438.0
2020-07-06 13:20:00,102.77,102.81,102.72,102.78,18531.0,94.9604,94.9974,94.9142,94.9697,18531.0
2020-07-06 13:25:00,102.78,102.81,102.76,102.81,31485.0,94.9697,94.9974,94.9512,94.9974,31485.0
2020-07-06 13:30:00,102.81,102.82,102.76,102.76,31529.0,94.9974,95.0066,94.9512,94.9512,31529.0
2020-07-06 13:35:00,102.76,102.78,102.68,102.74,26451.0,94.9512,94.9697,94.8773,94.9327,26451.0
2020-07-06 13:40:00,102.74,102.81,102.71,102.79,22023.0,94.9327,94.9974,94.905,94.9789,22023.0
2020-07-06 13:45:00,102.79,102.79,102.69,102.69,31637.0,94.9789,94.9789,94.8865,94.8865,31637.0
2020-07-06 13:50:00,102.69,102.73,102.65,102.72,22780.0,94.8865,94.9235,94.8496,94.9142,22780.0
2020-07-06 13:55:00,102.72,102.84,102.69,102.81,27829.0,94.9142,95.0251,94.8865,94.9974,27829.0
2020-07-06 14:00:00,102.81,102.84,102.69,102.74,67154.0,94.9974,95.0251,94.8865,94.9327,67154.0
2020-07-06 14:05:00,102.73,102.74,102.65,102.67,45544.0,94.9235,94.9327,94.8496,94.868,45544.0
2020-07-06 14:10:00,102.67,102.69,102.59,102.62,38121.0,94.868,94.8865,94.7941,94.8218,38121.0
2020-07-06 14:15:00,102.62,102.65,102.54,102.55,35082.0,94.8218,94.8496,94.7479,94.7572,35082.0
2020-07-06 14:20:00,102.55,102.61,102.48,102.6,42347.0,94.7572,94.8126,94.6925,94.8034,42347.0
2020-07-06 14:25:00,102.59,102.59,102.5,102.55,37221.0,94.7941,94.7941,94.711,94.7572,37221.0
2020-07-06 14:30:00,102.55,102.6,102.54,102.59,57252.0,94.7572,94.8034,94.7479,94.7941,57252.0
2020-07-06 14:35:00,102.6,102.64,102.52,102.52,41321.0,94.8034,94.8403,94.7294,94.7294,41321.0
2020-07-06 14:40:00,102.53,102.54,102.44,102.45,53101.0,94.7387,94.7479,94.6555,94.6648,53101.0
2020-07-06 14:45:00,102.45,102.5,102.39,102.42,58429.0,94.6648,94.711,94.6093,94.637,58429.0
2020-07-06 14:50:00,102.42,102.44,102.38,102.4,42895.0,94.637,94.6555,94.6001,94.6186,42895.0
2020-07-06 14:55:00,102.41,102.42,102.35,102.36,64343.0,94.6278,94.637,94.5723,94.5816,64343.0
2020-07-06 15:00:00,102.35,102.4,102.25,102.27,47376.0,94.5723,94.6186,94.4799,94.4984,47376.0
2020-07-06 15:05:00,102.27,102.32,102.22,102.26,61500.0,94.4984,94.5446,94.4522,94.4892,61500.0
2020-07-06 15:10:00,102.26,102.34,102.18,102.23,236584.0,94.4892,94.5631,94.4153,94.4615,236584.0
2020-07-06 15:15:00,102.23,102.23,102.14,102.19,104515.0,94.4615,94.4615,94.3783,94.4245,104515.0
2020-07-06 15:20:00,102.19,102.29,102.17,102.26,72164.0,94.4245,94.5169,94.406,94.4892,72164.0
2020-07-06 15:25:00,102.26,102.32,102.22,102.3,44832.0,94.4892,94.5446,94.4522,94.5261,44832.0
2020-07-06 15:30:00,102.31,102.36,102.23,102.36,65789.0,94.5354,94.5816,94.4615,94.5816,65789.0
2020-07-06 15:35:00,102.37,102.45,102.37,102.43,79204.0,94.5908,94.6648,94.5908,94.6463,79204.0
2020-07-06 15:40:00,102.42,102.45,102.35,102.4,706250.0,94.637,94.6648,94.5723,94.6186,706250.0
2020-07-06 15:45:00,102.4,102.66,102.38,102.65,135861.0,94.6186,94.8588,94.6001,94.8496,135861.0
2020-07-06 15:50:00,102.66,102.74,102.56,102.67,223092.0,94.8588,94.9327,94.7664,94.868,223092.0
2020-07-06 15:55:00,102.67,102.67,102.52,102.63,567411.0,94.868,94.868,94.7294,94.8311,567411.0
2020-07-07 09:30:00,101.87,102.15,101.86,101.95,138814.0,94.1288,94.3875,94.1196,94.2027,138814.0
2020-07-07 09:35:00,101.95,102.01,101.77,101.97,125126.0,94.2027,94.2582,94.0364,94.2212,125126.0
2020-07-07 09:40:00,101.97,102.09,101.91,102.08,126330.0,94.2212,94.3321,94.1658,94.3229,126330.0
2020-07-07 09:45:00,102.07,102.28,102.04,102.19,138284.0,94.3136,94.5077,94.2859,94.4245,138284.0
2020-07-07 09:50:00,102.18,102.25,102.09,102.1,77467.0,94.4153,94.4799,94.3321,94.3413,77467.0
2020-07-07 09:55:00,102.11,102.28,102.11,102.23,81743.0,94.3506,94.5077,94.3506,94.4615,81743.0
2020-07-07 10:00:00,102.23,102.51,102.21,102.51,148340.0,94.4615,94.7202,94.443,94.7202,148340.0
2020-07-07 10:05:00,102.5,102.56,102.43,102.46,63539.0,94.711,94.7664,94.6463,94.674,63539.0
2020-07-07 10:10:00,102.46,102.62,102.42,102.53,37018.0,94.674,94.8218,94.637,94.7387,37018.0
2020-07-07 10:15:00,102.55,102.66,102.47,102.48,90152.0,94.7572,94.8588,94.6832,94.6925,90152.0
2020-07-07 10:20:00,102.48,102.6,102.44,102.59,93157.0,94.6925,94.8034,94.6555,94.7941,93157.0
2020-07-07 10:25:00,102.6,102.61,102.49,102.59,44112.0,94.8034,94.8126,94.7017,94.7941,44112.0
2020-07-07 10:30:00,102.6,102.69,102.45,102.48,65276.0,94.8034,94.8865,94.6648,94.6925,65276.0
2020-07-07 10:35:00,102.49,102.58,102.49,102.51,35773.0,94.7017,94.7849,94.7017,94.7202,35773.0
2020-07-07 10:40:00,102.5,102.57,102.46,102.46,69185.0,94.711,94.7756,94.674,94.674,69185.0
2020-07-07 10:45:00,102.44,102.6,102.42,102.59,51551.0,94.6555,94.8034,94.637,94.7941,51551.0
2020-07-07 10:50:00,102.61,102.78,102.58,102.76,30786.0,94.8126,94.9697,94.7849,94.9512,30786.0
2020-07-07 10:55:00,102.76,102.78,102.65,102.66,49672.0,94.9512,94.9697,94.8496,94.8588,49672.0
2020-07-07 11:00:00,102.66,102.79,102.64,102.75,88807.0,94.8588,94.9789,94.8403,94.942,88807.0
2020-07-07 11:05:00,102.75,102.81,102.71,102.74,45128.0,94.942,94.9974,94.905,94.9327,45128.0
2020-07-07 11:10:00,102.75,102.86,102.75,102.81,42962.0,94.942,95.0436,94.942,94.9974,42962.0
2020-07-07 11:15:00,102.81,102.87,102.81,102.84,25646.0,94.9974,95.0528,94.9974,95.0251,25646.0
2020-07-07 11:20:00,102.86,102.9,102.85,102.89,26758.0,95.0436,95.0806,95.0344,95.0713,26758.0
2020-07-07 11:25:00,102.89,102.91,102.81,102.85,45314.0,95.0713,95.0898,94.9974,95.0344,45314.0
2020-07-07 11:30:00,102.87,102.89,102.75,102.78,26341.0,95.0528,95.0713,94.942,94.9697,26341.0
2020-07-07 11:35:00,102.79,102.82,102.74,102.81,21526.0,94.9789,95.0066,94.9327,94.9974,21526.0
2020-07-07 11:40:00,102.8,102.87,102.76,102.82,13930.0,94.9882,95.0528,94.9512,95.0066,13930.0
2020-07-07 11:45:00,102.81,102.88,102.79,102.88,23041.0,94.9974,95.0621,94.9789,95.0621,23041.0
2020-07-07 11:50:00,102.86,102.97,102.85,102.93,37343.0,95.0436,95.1452,95.0344,95.1083,37343.0
2020-07-07 11:55:00,102.92,102.94,102.8,102.9,116057.0,95.099,95.1175,94.9882,95.0806,116057.0
2020-07-07 12:00:00,102.9,102.96,102.86,102.86,80320.0,95.0806,95.136,95.0436,95.0436,80320.0
2020-07-07 12:05:00,102.87,102.92,102.75,102.77,53597.0,95.0528,95.099,94.942,94.9604,53597.0
2020-07-07 12:10:00,102.77,102.82,102.73,102.78,15745.0,94.9604,95.0066,94.9235,94.9697,15745.0
2020-07-07 12:15:00,102.77,102.8,102.73,102.75,41966.0,94.9604,94.9882,94.9235,94.942,41966.0
2020-07-07 12:20:00,102.75,102.81,102.71,102.72,10774.0,94.942,94.9974,94.905,94.9142,10774.0
2020-07-07 12:25:00,102.72,102.77,102.68,102.71,12400.0,94.9142,94.9604,94.8773,94.905,12400.0
2020-07-07 12:30:00,102.69,102.71,102.65,102.69,8121.0,94.8865,94.905,94.8496,94.8865,8121.0
2020-07-07 12:35:00,102.68,102.7,102.59,102.59,19178.0,94.8773,94.8958,94.7941,94.7941,19178.0
2020-07-07 12:40:00,102.59,102.64,102.55,102.59,39659.0,94.7941,94.8403,94.7572,94.7941,39659.0
2020-07-07 12:45:00,102.59,102.61,102.56,102.59,17112.0,94.7941,94.8126,94.7664,94.7941,17112.0
2020-07-07 12:50:00,102.58,102.59,102.56,102.56,11915.0,94.7849,94.7941,94.7664,94.7664,11915.0
2020-07-07 12:55:00,102.57,102.66,102.55,102.64,58762.0,94.7756,94.8588,94.7572,94.8403,58762.0
2020-07-07 13:00:00,102.63,102.67,102.59,102.59,106638.0,94.8311,94.868,94.7941,94.7941,106638.0
2020-07-07 13:05:00,102.59,102.6,102.43,102.51,26358.0,94.7941,94.8034,94.6463,94.7202,26358.0
2020-07-07 13:10:00,102.5,102.56,102.48,102.55,17065.0,94.711,94.7664,94.6925,94.7572,17065.0
2020-07-07 13:15:00,102.55,102.6,102.54,102.59,12659.0,94.7572,94.8034,94.7479,94.7941,12659.0
2020-07-07 13:20:00,102.59,102.62,102.54,102.61,22916.0,94.7941,94.8218,94.7479,94.8126,22916.0
2020-07-07 13:25:00,102.6,102.65,102.51,102.62,74132.0,94.8034,94.8496,94.7202,94.8218,74132.0
2020-07-07 13:30:00,102.61,102.61,102.56,102.59,36596.0,94.8126,94.8126,94.7664,94.7941,36596.0
2020-07-07 13:35:00,102.6,102.63,102.59,102.6,28817.0,94.8034,94.8311,94.7941,94.8034,28817.0
2020-07-07 13:40:00,102.6,102.61,102.55,102.58,85173.0,94.8034,94.8126,94.7572,94.7849,85173.0
2020-07-07 13:45:00,102.57,102.58,102.49,102.52,26706.0,94.7756,94.7849,94.7017,94.7294,26706.0
2020-07-07 13:50:00,102.52,102.53,102.46,102.48,30140.0,94.7294,94.7387,94.674,94.6925,30140.0
2020-07-07 13:55:00,102.49,102.55,102.49,102.53,20258.0,94.7017,94.7572,94.7017,94.7387,20258.0
2020-07-07 14:00:00,102.52,102.56,102.44,102.44,46420.0,94.7294,94.7664,94.6555,94.6555,46420.0
2020-07-07 14:05:00,102.45,102.53,102.41,102.51,46631.0,94.6648,94.7387,94.6278,94.7202,46631.0
2020-07-07 14:10:00,102.51,102.54,102.5,102.51,22477.0,94.7202,94.7479,94.711,94.7202,22477.0
2020-07-07 14:15:00,102.51,102.54,102.46,102.5,77956.0,94.7202,94.7479,94.674,94.711,77956.0
2020-07-07 14:20:00,102.51,102.52,102.46,102.52,28333.0,94.7202,94.7294,94.674,94.7294,28333.0
2020-07-07 14:25:00,102.52,102.53,102.43,102.47,20837.0,94.7294,94.7387,94.6463,94.6832,20837.0
2020-07-07 14:30:00,102.46,102.46,102.31,102.34,58158.0,94.674,94.674,94.5354,94.5631,58158.0
2020-07-07 14:35:00,102.34,102.39,102.31,102.39,80309.0,94.5631,94.6093,94.5354,94.6093,80309.0
2020-07-07 14:40:00,102.38,102.47,102.38,102.45,67113.0,94.6001,94.6832,94.6001,94.6648,67113.0
2020-07-07 14:45:00,102.45,102.47,102.41,102.44,53594.0,94.6648,94.6832,94.6278,94.6555,53594.0
2020-07-07 14:50:00,102.44,102.51,102.42,102.45,71859.0,94.6555,94.7202,94.637,94.6648,71859.0
2020-07-07 14:55:00,102.45,102.56,102.43,102.53,59665.0,94.6648,94.7664,94.6463,94.7387,59665.0
2020-07-07 15:00:00,102.53,102.54,102.36,102.37,69611.0,94.7387,94.7479,94.5816,94.5908,69611.0
2020-07-07 15:05:00,102.38,102.48,102.29,102.31,56579.0,94.6001,94.6925,94.5169,94.5354,56579.0
2020-07-07 15:10:00,102.32,102.37,102.29,102.32,40389.0,94.5446,94.5908,94.5169,94.5446,40389.0
2020-07-07 15:15:00,102.29,102.39,102.28,102.37,51116.0,94.5169,94.6093,94.5077,94.5908,51116.0
2020-07-07 15:20:00,102.38,102.41,102.31,102.35,41962.0,94.6001,94.6278,94.5354,94.5723,41962.0
2020-07-07 15:25:00,102.34,102.37,102.18,102.2,204957.0,94.5631,94.5908,94.4153,94.4337,204957.0
2020-07-07 15:30:00,102.2,102.27,102.15,102.22,93267.0,94.4337,94.4984,94.3875,94.4522,93267.0
2020-07-07 15:35:00,102.23,102.23,102.1,102.12,47117.0,94.4615,94.4615,94.3413,94.3598,47117.0
2020-07-07 15:40:00,102.13,102.14,102.0,102.04,87087.0,94.3691,94.3783,94.2489,94.2859,87087.0
2020-07-07 15:45:00,102.03,102.04,101.83,101.92,156127.0,94.2767,94.2859,94.0919,94.175,156127.0
2020-07-07 15:50:00,101.91,101.91,101.6,101.62,316257.0,94.1658,94.1658,93.8793,93.8978,316257.0
2020-07-07 15:55:00,101.62,101.82,101.61,101.73,584889.0,93.8978,94.0826,93.8886,93.9995,584889.0
2020-07-08 09:30:00,102.09,102.34,102.02,102.31,285427.0,94.3321,94.5631,94.2674,94.5354,285427.0
2020-07-08 09:35:00,102.3,102.35,102.14,102.31,133088.0,94.5261,94.5723,94.3783,94.5354,133088.0
2020-07-08 09:40:00,102.32,102.36,102.18,102.27,178197.0,94.5446,94.5816,94.4153,94.4984,178197.0
2020-07-08 09:45:00,102.27,102.39,102.19,102.3,106331.0,94.4984,94.6093,94.4245,94.5261,106331.0
2020-07-08 09:50:00,102.3,102.4,102.23,102.23,124229.0,94.5261,94.6186,94.4615,94.4615,124229.0
2020-07-08 09:55:00,102.22,102.34,102.22,102.28,77731.0,94.4522,94.5631,94.4522,94.5077,77731.0
2020-07-08 10:00:00,102.29,102.32,102.18,102.22,70972.0,94.5169,94.5446,94.4153,94.4522,70972.0
2020-07-08 10:05:00,102.22,102.25,102.11,102.15,81504.0,94.4522,94.4799,94.3506,94.3875,81504.0
2020-07-08 10:10:00,102.17,102.27,102.12,102.13,46794.0,94.406,94.4984,94.3598,94.3691,46794.0
2020-07-08 10:15:00,102.13,102.15,102.04,102.15,40325.0,94.3691,94.3875,94.2859,94.3875,40325.0
2020-07-08 10:20:00,102.16,102.21,102.14,102.14,73245.0,94.3968,94.443,94.3783,94.3783,73245.0
2020-07-08 10:25:00,102.15,102.24,102.08,102.11,46074.0,94.3875,94.4707,94.3229,94.3506,46074.0
2020-07-08 10:30:00,102.12,102.21,102.1,102.2,24950.0,94.3598,94.443,94.3413,94.4337,24950.0
2020-07-08 10:35:00,102.22,102.23,102.13,102.2,22462.0,94.4522,94.4615,94.3691,94.4337,22462.0
2020-07-08 10:40:00,102.21,102.21,102.02,102.03,29723.0,94.443,94.443,94.2674,94.2767,29723.0
2020-07-08 10:45:00,102.01,102.04,101.92,102.04,33927.0,94.2582,94.2859,94.175,94.2859,33927.0
2020-07-08 10:50:00,102.03,102.08,101.99,102.04,27634.0,94.2767,94.3229,94.2397,94.2859,27634.0
2020-07-08 10:55:00,102.06,102.07,101.93,101.95,20972.0,94.3044,94.3136,94.1843,94.2027,20972.0
2020-07-08 11:00:00,101.96,101.97,101.7,101.72,45058.0,94.212,94.2212,93.9717,93.9902,45058.0
2020-07-08 11:05:00,101.73,101.74,101.48,101.51,84882.0,93.9995,94.0087,93.7685,93.7962,84882.0
2020-07-08 11:10:00,101.52,101.64,101.49,101.62,51359.0,93.8054,93.9163,93.7777,93.8978,51359.0
2020-07-08 11:15:00,101.63,101.63,101.28,101.3,112562.0,93.9071,93.9071,93.5837,93.6021,112562.0
2020-07-08 11:20:00,101.3,101.34,101.1,101.19,57162.0,93.6021,93.6391,93.4173,93.5005,57162.0
2020-07-08 11:25:00,101.19,101.29,101.07,101.28,241172.0,93.5005,93.5929,93.3896,93.5837,241172.0
2020-07-08 11:30:00,101.29,101.34,101.21,101.31,57901.0,93.5929,93.6391,93.519,93.6114,57901.0
2020-07-08 11:35:00,101.32,101.39,101.29,101.33,36252.0,93.6206,93.6853,93.5929,93.6299,36252.0
2020-07-08 11:40:00,101.34,101.41,101.28,101.4,26474.0,93.6391,93.7038,93.5837,93.6945,26474.0
2020-07-08 11:45:00,101.4,101.46,101.35,101.39,40258.0,93.6945,93.75,93.6483,93.6853,40258.0
2020-07-08 11:50:00,101.4,101.41,101.29,101.38,56907.0,93.6945,93.7038,93.5929,93.6761,56907.0
2020-07-08 11:55:00,101.4,101.42,101.34,101.39,47177.0,93.6945,93.713,93.6391,93.6853,47177.0
2020-07-08 12:00:00,101.4,101.45,101.38,101.4,69953.0,93.6945,93.7407,93.6761,93.6945,69953.0
2020-07-08 12:05:00,101.42,101.47,101.38,101.39,11634.0,93.713,93.7592,93.6761,93.6853,11634.0
2020-07-08 12:10:00,101.4,101.5,101.39,101.42,13815.0,93.6945,93.7869,93.6853,93.713,13815.0
2020-07-08 12:15:00,101.43,101.54,101.38,101.52,25491.0,93.7223,93.8239,93.6761,93.8054,25491.0
2020-07-08 12:20:00,101.52,101.56,101.49,101.52,11488.0,93.8054,93.8424,93.7777,93.8054,11488.0
2020-07-08 12:25:00,101.52,101.57,101.5,101.51,23428.0,93.8054,93.8516,93.7869,93.7962,23428.0
2020-07-08 12:30:00,101.53,101.57,101.48,101.49,13027.0,93.8147,93.8516,93.7685,93.7777,13027.0
2020-07-08 12:35:00,101.48,101.52,101.46,101.48,65144.0,93.7685,93.8054,93.75,93.7685,65144.0
2020-07-08 12:40:00,101.49,101.51,101.38,101.42,26539.0,93.7777,93.7962,93.6761,93.713,26539.0
2020-07-08 12:45:00,101.43,101.53,101.43,101.49,72018.0,93.7223,93.8147,93.7223,93.7777,72018.0
2020-07-08 12:50:00,101.49,101.52,101.43,101.44,15441.0,93.7777,93.8054,93.7223,93.7315,15441.0
2020-07-08 12:55:00,101.45,101.6,101.45,101.59,17280.0,93.7407,93.8793,93.7407,93.8701,17280.0
2020-07-08 13:00:00,101.6,101.61,101.56,101.57,44974.0,93.8793,93.8886,93.8424,93.8516,44974.0
2020-07-08 13:05:00,101.58,101.59,101.52,101.58,16571.0,93.8609,93.8701,93.8054,93.8609,16571.0
2020-07-08 13:10:00,101.56,101.56,101.47,101.48,12498.0,93.8424,93.8424,93.7592,93.7685,12498.0
2020-07-08 13:15:00,101.49,101.51,101.38,101.39,16951.0,93.7777,93.7962,93.6761,93.6853,16951.0
2020-07-08 13:20:00,101.39,101.42,101.28,101.29,29487.0,93.6853,93.713,93.5837,93.5929,29487.0
2020-07-08 13:25:00,101.28,101.29,101.13,101.21,21439.0,93.5837,93.5929,93.4451,93.519,21439.0
2020-07-08 13:30:00,101.21,101.31,101.21,101.29,24034.0,93.519,93.6114,93.519,93.5929,24034.0
2020-07-08 13:35:00,101.29,101.39,101.28,101.39,12889.0,93.5929,93.6853,93.5837,93.6853,12889.0
2020-07-08 13:40:00,101.39,101.43,101.36,101.4,13410.0,93.6853,93.7223,93.6576,93.6945,13410.0
2020-07-08 13:45:00,101.4,101.4,101.33,101.37,21696.0,93.6945,93.6945,93.6299,93.6668,21696.0
2020-07-08 13:50:00,101.34,101.35,101.2,101.2,55243.0,93.6391,93.6483,93.5097,93.5097,55243.0
2020-07-08 13:55:00,101.2,101.22,101.08,101.17,33394.0,93.5097,93.5282,93.3989,93.482,33394.0
2020-07-08 14:00:00,101.17,101.34,101.12,101.16,48502.0,93.482,93.6391,93.4358,93.4728,48502.0
2020-07-08 14:05:00,101.16,101.24,101.14,101.23,45562.0,93.4728,93.5467,93.4543,93.5375,45562.0
2020-07-08 14:10:00,101.22,101.28,101.17,101.23,47534.0,93.5282,93.5837,93.482,93.5375,47534.0
2020-07-08 14:15:00,101.24,101.28,101.22,101.26,66997.0,93.5467,93.5837,93.5282,93.5652,66997.0
2020-07-08 14:20:00,101.26,101.34,101.2,101.23,104073.0,93.5652,93.6391,93.5097,93.5375,104073.0
2020-07-08 14:25:00,101.23,101.3,101.2,101.29,22018.0,93.5375,93.6021,93.5097,93.5929,22018.0
2020-07-08 14:30:00,101.29,101.32,101.22,101.26,24629.0,93.5929,93.6206,93.5282,93.5652,24629.0
2020-07-08 14:35:00,101.25,101.34,101.23,101.34,33978.0,93.5559,93.6391,93.5375,93.6391,33978.0
2020-07-08 14:40:00,101.35,101.35,101.18,101.2,33387.0,93.6483,93.6483,93.4913,93.5097,33387.0
2020-07-08 14:45:00,101.2,101.25,101.13,101.18,51387.0,93.5097,93.5559,93.4451,93.4913,51387.0
2020-07-08 14:50:00,101.19,101.25,101.15,101.16,34223.0,93.5005,93.5559,93.4635,93.4728,34223.0
2020-07-08 14:55:00,101.17,101.35,101.16,101.31,67449.0,93.482,93.6483,93.4728,93.6114,67449.0
2020-07-08 15:00:00,101.31,101.36,101.31,101.36,46584.0,93.6114,93.6576,93.6114,93.6576,46584.0
2020-07-08 15:05:00,101.36,101.44,101.27,101.41,123140.0,93.6576,93.7315,93.5744,93.7038,123140.0
2020-07-08 15:10:00,101.41,101.54,101.41,101.51,71464.0,93.7038,93.8239,93.7038,93.7962,71464.0
2020-07-08 15:15:00,101.5,101.51,101.43,101.46,54048.0,93.7869,93.7962,93.7223,93.75,54048.0
2020-07-08 15:20:00,101.46,101.58,101.45,101.56,49044.0,93.75,93.8609,93.7407,93.8424,49044.0
2020-07-08 15:25:00,101.56,101.64,101.52,101.52,67212.0,93.8424,93.9163,93.8054,93.8054,67212.0
2020-07-08 15:30:00,101.52,101.7,101.52,101.67,67616.0,93.8054,93.9717,93.8054,93.944,67616.0
2020-07-08 15:35:00,101.66,101.75,101.56,101.6,89435.0,93.9348,94.0179,93.8424,93.8793,89435.0
2020-07-08 15:40:00,101.59,101.66,101.56,101.61,44646.0,93.8701,93.9348,93.8424,93.8886,44646.0
2020-07-08 15:45:00,101.62,101.66,101.56,101.6,176883.0,93.8978,93.9348,93.8424,93.8793,176883.0
2020-07-08 15:50:00,101.61,101.74,101.47,101.74,220313.0,93.8886,94.0087,93.7592,94.0087,220313.0
2020-07-08 15:55:00,101.72,101.79,101.67,101.76,388691.0,93.9902,94.0549,93.944,94.0272,388691.0
2020-07-09 09:30:00,101.64,101.95,101.56,101.91,178923.0,93.9163,94.2027,93.8424,94.1658,178923.0
2020-07-09 09:35:00,101.93,101.96,101.76,101.9,164646.0,94.1843,94.212,94.0272,94.1565,164646.0
2020-07-09 09:40:00,101.88,101.93,101.79,101.82,126746.0,94.1381,94.1843,94.0549,94.0826,126746.0
2020-07-09 09:45:00,101.83,101.89,101.61,101.71,131504.0,94.0919,94.1473,93.8886,93.981,131504.0
2020-07-09 09:50:00,101.7,101.87,101.69,101.84,98373.0,93.9717,94.1288,93.9625,94.1011,98373.0
2020-07-09 09:55:00,101.86,102.02,101.84,101.97,47690.0,94.1196,94.2674,94.1011,94.2212,47690.0
2020-07-09 10:00:00,101.95,102.0,101.84,101.85,35250.0,94.2027,94.2489,94.1011,94.1103,35250.0
2020-07-09 10:05:00,101.83,101.84,101.76,101.8,56496.0,94.0919,94.1011,94.0272,94.0641,56496.0
2020-07-09 10:10:00,101.81,101.87,101.62,101.79,86434.0,94.0734,94.1288,93.8978,94.0549,86434.0
2020-07-09 10:15:00,101.8,101.8,101.52,101.59,60601.0,94.0641,94.0641,93.8054,93.8701,60601.0
2020-07-09 10:20:00,101.59,101.76,101.53,101.58,144133.0,93.8701,94.0272,93.8147,93.8609,144133.0
2020-07-09 10:25:00,101.57,101.61,101.39,101.41,50521.0,93.8516,93.8886,93.6853,93.7038,50521.0
2020-07-09 10:30:00,101.39,101.48,101.39,101.45,22939.0,93.6853,93.7685,93.6853,93.7407,22939.0
2020-07-09 10:35:00,101.47,101.49,101.05,101.08,304044.0,93.7592,93.7777,93.3711,93.3989,304044.0
2020-07-09 10:40:00,101.08,101.09,100.79,100.84,179924.0,93.3989,93.4081,93.1309,93.1771,179924.0
2020-07-09 10:45:00,100.81,100.9,100.72,100.72,197047.0,93.1494,93.2325,93.0662,93.0662,197047.0
2020-07-09 10:50:00,100.71,100.9,100.65,100.78,199134.0,93.057,93.2325,93.0015,93.1217,199134.0
2020-07-09 10:55:00,100.72,100.72,100.35,100.4,599290.0,93.0662,93.0662,92.7243,92.7705,599290.0
2020-07-09 11:00:00,100.39,100.49,100.15,100.23,300622.0,92.7613,92.8537,92.5395,92.6134,300622.0
2020-07-09 11:05:00,100.24,100.52,100.16,100.48,144684.0,92.6227,92.8814,92.5488,92.8445,144684.0
2020-07-09 11:10:00,100.48,100.5,100.37,100.42,68126.0,92.8445,92.8629,92.7428,92.789,68126.0
2020-07-09 11:15:00,100.42,100.42,99.91,99.91,585766.0,92.789,92.789,92.3178,92.3178,585766.0
2020-07-09 11:20:00,99.92,100.01,99.87,99.91,765445.0,92.327,92.4102,92.2808,92.3178,765445.0
2020-07-09 11:25:00,99.91,100.01,99.68,99.99,251921.0,92.3178,92.4102,92.1052,92.3917,251921.0
2020-07-09 11:30:00,100.0,100.15,99.91,100.07,93941.0,92.4009,92.5395,92.3178,92.4656,93941.0
2020-07-09 11:35:00,100.08,100.17,100.04,100.09,66696.0,92.4748,92.558,92.4379,92.4841,66696.0
2020-07-09 11:40:00,100.1,100.12,99.76,99.85,82531.0,92.4933,92.5118,92.1792,92.2623,82531.0
2020-07-09 11:45:00,99.84,100.1,99.8,100.07,64804.0,92.2531,92.4933,92.2161,92.4656,64804.0
2020-07-09 11:50:00,100.06,100.14,99.94,100.13,40684.0,92.4564,92.5303,92.3455,92.521,40684.0
2020-07-09 11:55:00,100.14,100.16,100.06,100.15,50173.0,92.5303,92.5488,92.4564,92.5395,50173.0
2020-07-09 12:00:00,100.15,100.4,100.13,100.37,84150.0,92.5395,92.7705,92.521,92.7428,84150.0
2020-07-09 12:05:00,100.37,100.48,100.34,100.46,96362.0,92.7428,92.8445,92.7151,92.826,96362.0
2020-07-09 12:10:00,100.46,100.52,100.46,100.5,78782.0,92.826,92.8814,92.826,92.8629,78782.0
2020-07-09 12:15:00,100.5,100.63,100.5,100.61,50926.0,92.8629,92.9831,92.8629,92.9646,50926.0
2020-07-09 12:20:00,100.6,100.68,100.55,100.65,32516.0,92.9553,93.0293,92.9091,93.0015,32516.0
2020-07-09 12:25:00,100.65,100.69,100.53,100.56,70268.0,93.0015,93.0385,92.8907,92.9184,70268.0
2020-07-09 12:30:00,100.55,100.6,100.5,100.58,80950.0,92.9091,92.9553,92.8629,92.9369,80950.0
2020-07-09 12:35:00,100.58,100.68,100.51,100.6,53680.0,92.9369,93.0293,92.8722,92.9553,53680.0
2020-07-09 12:40:00,100.6,100.74,100.59,100.72,32316.0,92.9553,93.0847,92.9461,93.0662,32316.0
2020-07-09 12:45:00,100.7,100.89,100.7,100.84,41982.0,93.0477,93.2233,93.0477,93.1771,41982.0
2020-07-09 12:50:00,100.83,100.86,100.73,100.74,122265.0,93.1679,93.1956,93.0755,93.0847,122265.0
2020-07-09 12:55:00,100.73,100.85,100.72,100.85,36609.0,93.0755,93.1863,93.0662,93.1863,36609.0
2020-07-09 13:00:00,100.84,100.91,100.72,100.81,205409.0,93.1771,93.2418,93.0662,93.1494,205409.0
2020-07-09 13:05:00,100.8,100.86,100.75,100.84,52892.0,93.1401,93.1956,93.0939,93.1771,52892.0
2020-07-09 13:10:00,100.86,100.91,100.84,100.87,25430.0,93.1956,93.2418,93.1771,93.2048,25430.0
2020-07-09 13:15:00,100.88,100.98,100.88,100.91,55348.0,93.2141,93.3065,93.2141,93.2418,55348.0
2020-07-09 13:20:00,100.91,100.91,100.85,100.88,19813.0,93.2418,93.2418,93.1863,93.2141,19813.0
2020-07-09 13:25:00,100.87,100.89,100.82,100.83,116602.0,93.2048,93.2233,93.1586,93.1679,116602.0
2020-07-09 13:30:00,100.83,100.9,100.82,100.89,56404.0,93.1679,93.2325,93.1586,93.2233,56404.0
2020-07-09 13:35:00,100.89,100.94,100.86,100.93,29759.0,93.2233,93.2695,93.1956,93.2603,29759.0
2020-07-09 13:40:00,100.93,101.03,100.82,100.83,94862.0,93.2603,93.3527,93.1586,93.1679,94862.0
2020-07-09 13:45:00,100.83,100.85,100.8,100.8,38760.0,93.1679,93.1863,93.1401,93.1401,38760.0
2020-07-09 13:50:00,100.8,100.83,100.74,100.81,45170.0,93.1401,93.1679,93.0847,93.1494,45170.0
2020-07-09 13:55:00,100.81,100.82,100.76,100.79,31004.0,93.1494,93.1586,93.1032,93.1309,31004.0
2020-07-09 14:00:00,100.79,100.87,100.72,100.83,51890.0,93.1309,93.2048,93.0662,93.1679,51890.0
2020-07-09 14:05:00,100.84,100.97,100.82,100.93,59424.0,93.1771,93.2972,93.1586,93.2603,59424.0
2020-07-09 14:10:00,100.93,100.95,100.89,100.93,20048.0,93.2603,93.2787,93.2233,93.2603,20048.0
2020-07-09 14:15:00,100.94,101.1,100.93,101.09,115600.0,93.2695,93.4173,93.2603,93.4081,115600.0
2020-07-09 14:20:00,101.11,101.11,100.97,100.98,54262.0,93.4266,93.4266,93.2972,93.3065,54262.0
2020-07-09 14:25:00,100.99,101.07,100.99,101.06,33884.0,93.3157,93.3896,93.3157,93.3804,33884.0
2020-07-09 14:30:00,101.06,101.07,101.0,101.03,41550.0,93.3804,93.3896,93.3249,93.3527,41550.0
2020-07-09 14:35:00,101.02,101.06,100.98,101.02,22448.0,93.3434,93.3804,93.3065,93.3434,22448.0
2020-07-09 14:40:00,101.03,101.04,100.96,100.98,118254.0,93.3527,93.3619,93.288,93.3065,118254.0
2020-07-09 14:45:00,100.98,101.04,100.94,101.01,113713.0,93.3065,93.3619,93.2695,93.3342,113713.0
2020-07-09 14:50:00,101.01,101.08,101.0,101.04,27264.0,93.3342,93.3989,93.3249,93.3619,27264.0
2020-07-09 14:55:00,101.05,101.16,101.04,101.15,54875.0,93.3711,93.4728,93.3619,93.4635,54875.0
2020-07-09 15:00:00,101.16,101.25,101.12,101.19,146810.0,93.4728,93.5559,93.4358,93.5005,146810.0
2020-07-09 15:05:00,101.2,101.22,101.13,101.2,29106.0,93.5097,93.5282,93.4451,93.5097,29106.0
2020-07-09 15:10:00,101.2,101.34,101.16,101.34,60542.0,93.5097,93.6391,93.4728,93.6391,60542.0
2020-07-09 15:15:00,101.36,101.41,101.17,101.19,163248.0,93.6576,93.7038,93.482,93.5005,163248.0
2020-07-09 15:20:00,101.19,101.19,100.98,101.04,34851.0,93.5005,93.5005,93.3065,93.3619,34851.0
2020-07-09 15:25:00,101.07,101.09,100.93,100.96,64775.0,93.3896,93.4081,93.2603,93.288,64775.0
2020-07-09 15:30:00,100.95,100.96,100.73,100.75,132240.0,93.2787,93.288,93.0755,93.0939,132240.0
2020-07-09 15:35:00,100.76,100.8,100.59,100.76,121326.0,93.1032,93.1401,92.9461,93.1032,121326.0
2020-07-09 15:40:00,100.76,100.91,100.67,100.87,555635.0,93.1032,93.2418,93.02,93.2048,555635.0
2020-07-09 15:45:00,100.86,101.22,100.83,101.05,271528.0,93.1956,93.5282,93.1679,93.3711,271528.0
2020-07-09 15:50:00,101.05,101.05,100.9,100.98,305270.0,93.3711,93.3711,93.2325,93.3065,305270.0
2020-07-09 15:55:00,100.98,100.99,100.81,100.94,414786.0,93.3065,93.3157,93.1494,93.2695,414786.0
2020-07-10 09:30:00,101.03,101.13,100.53,100.54,408168.0,93.3527,93.4451,92.8907,92.8999,408168.0
2020-07-10 09:35:00,100.54,100.64,100.39,100.62,291465.0,92.8999,92.9923,92.7613,92.9738,291465.0
2020-07-10 09:40:00,100.63,100.72,100.52,100.7,327547.0,92.9831,93.0662,92.8814,93.0477,327547.0
2020-07-10 09:45:00,100.69,100.75,100.55,100.55,333590.0,93.0385,93.0939,92.9091,92.9091,333590.0
2020-07-10 09:50:00,100.56,100.61,100.32,100.34,308108.0,92.9184,92.9646,92.6966,92.7151,308108.0
2020-07-10 09:55:00,100.35,100.44,100.3,100.4,244609.0,92.7243,92.8075,92.6781,92.7705,244609.0
2020-07-10 10:00:00,100.41,100.41,99.99,100.02,228569.0,92.7798,92.7798,92.3917,92.4194,228569.0
2020-07-10 10:05:00,100.03,100.23,99.97,100.19,269233.0,92.4286,92.6134,92.3732,92.5765,269233.0
2020-07-10 10:10:00,100.19,100.45,100.16,100.43,152528.0,92.5765,92.8167,92.5488,92.7983,152528.0
2020-07-10 10:15:00,100.43,100.5,100.38,100.42,318226.0,92.7983,92.8629,92.7521,92.789,318226.0
2020-07-10 10:20:00,100.41,100.46,100.36,100.41,160092.0,92.7798,92.826,92.7336,92.7798,160092.0
2020-07-10 10:25:00,100.41,100.67,100.4,100.63,203850.0,92.7798,93.02,92.7705,92.9831,203850.0
2020-07-10 10:30:00,100.63,100.73,100.57,100.62,113913.0,92.9831,93.0755,92.9276,92.9738,113913.0
2020-07-10 10:35:00,100.63,100.66,100.54,100.55,143999.0,92.9831,93.0108,92.8999,92.9091,143999.0
2020-07-10 10:40:00,100.57,100.82,100.57,100.78,164557.0,92.9276,93.1586,92.9276,93.1217,164557.0
2020-07-10 10:45:00,100.79,100.8,100.56,100.6,180904.0,93.1309,93.1401,92.9184,92.9553,180904.0
2020-07-10 10:50:00,100.6,100.64,100.52,100.54,86230.0,92.9553,92.9923,92.8814,92.8999,86230.0
2020-07-10 10:55:00,100.57,100.6,100.42,100.54,210430.0,92.9276,92.9553,92.789,92.8999,210430.0
2020-07-10 11:00:00,100.53,100.55,100.35,100.36,200596.0,92.8907,92.9091,92.7243,92.7336,200596.0
2020-07-10 11:05:00,100.36,100.37,100.28,100.36,188159.0,92.7336,92.7428,92.6597,92.7336,188159.0
2020-07-10 11:10:00,100.35,100.42,100.26,100.28,153767.0,92.7243,92.789,92.6412,92.6597,153767.0
2020-07-10 11:15:00,100.28,100.38,100.27,100.35,188758.0,92.6597,92.7521,92.6504,92.7243,188758.0
2020-07-10 11:20:00,100.35,100.48,100.32,100.45,136181.0,92.7243,92.8445,92.6966,92.8167,136181.0
2020-07-10 11:25:00,100.45,100.46,100.29,100.33,72687.0,92.8167,92.826,92.6689,92.7059,72687.0
2020-07-10 11:30:00,100.32,100.37,100.23,100.26,77896.0,92.6966,92.7428,92.6134,92.6412,77896.0
2020-07-10 11:35:00,100.26,100.44,100.25,100.43,67317.0,92.6412,92.8075,92.6319,92.7983,67317.0
2020-07-10 11:40:00,100.44,100.6,100.43,100.58,94920.0,92.8075,92.9553,92.7983,92.9369,94920.0
2020-07-10 11:45:00,100.58,100.6,100.49,100.51,93275.0,92.9369,92.9553,92.8537,92.8722,93275.0
2020-07-10 11:50:00,100.52,100.54,100.49,100.5,57021.0,92.8814,92.8999,92.8537,92.8629,57021.0
2020-07-10 11:55:00,100.5,100.59,100.46,100.55,204430.0,92.8629,92.9461,92.826,92.9091,204430.0
2020-07-10 12:00:00,100.55,100.6,100.47,100.53,69977.0,92.9091,92.9553,92.8352,92.8907,69977.0
2020-07-10 12:05:00,100.54,100.63,100.48,100.53,82305.0,92.8999,92.9831,92.8445,92.8907,82305.0
2020-07-10 12:10:00,100.53,100.58,100.51,100.51,55802.0,92.8907,92.9369,92.8722,92.8722,55802.0
2020-07-10 12:15:00,100.51,100.53,100.36,100.4,81367.0,92.8722,92.8907,92.7336,92.7705,81367.0
2020-07-10 12:20:00,100.41,100.44,100.28,100.32,69415.0,92.7798,92.8075,92.6597,92.6966,69415.0
2020-07-10 12:25:00,100.33,100.36,100.23,100.25,64191.0,92.7059,92.7336,92.6134,92.6319,64191.0
2020-07-10 12:30:00,100.26,100.32,100.23,100.32,21927.0,92.6412,92.6966,92.6134,92.6966,21927.0
2020-07-10 12:35:00,100.31,100.32,100.23,100.23,23078.0,92.6874,92.6966,92.6134,92.6134,23078.0
2020-07-10 12:40:00,100.24,100.35,100.15,100.34,68839.0,92.6227,92.7243,92.5395,92.7151,68839.0
2020-07-10 12:45:00,100.33,100.37,100.32,100.36,33422.0,92.7059,92.7428,92.6966,92.7336,33422.0
2020-07-10 12:50:00,100.35,100.4,100.32,100.32,70610.0,92.7243,92.7705,92.6966,92.6966,70610.0
2020-07-10 12:55:00,100.32,100.37,100.31,100.36,54798.0,92.6966,92.7428,92.6874,92.7336,54798.0
2020-07-10 13:00:00,100.35,100.39,100.3,100.38,67226.0,92.7243,92.7613,92.6781,92.7521,67226.0
2020-07-10 13:05:00,100.38,100.41,100.36,100.41,18226.0,92.7521,92.7798,92.7336,92.7798,18226.0
2020-07-10 13:10:00,100.39,100.39,100.33,100.38,20821.0,92.7613,92.7613,92.7059,92.7521,20821.0
2020-07-10 13:15:00,100.4,100.41,100.31,100.34,632711.0,92.7705,92.7798,92.6874,92.7151,632711.0
2020-07-10 13:20:00,100.33,100.41,100.3,100.4,22037.0,92.7059,92.7798,92.6781,92.7705,22037.0
2020-07-10 13:25:00,100.4,100.42,100.33,100.42,34910.0,92.7705,92.789,92.7059,92.789,34910.0
2020-07-10 13:30:00,100.41,100.44,100.34,100.35,17375.0,92.7798,92.8075,92.7151,92.7243,17375.0
2020-07-10 13:35:00,100.36,100.44,100.33,100.41,46572.0,92.7336,92.8075,92.7059,92.7798,46572.0
2020-07-10 13:40:00,100.42,100.49,100.41,100.48,55284.0,92.789,92.8537,92.7798,92.8445,55284.0
2020-07-10 13:45:00,100.48,100.51,100.45,100.49,55697.0,92.8445,92.8722,92.8167,92.8537,55697.0
2020-07-10 13:50:00,100.5,100.56,100.48,100.49,320868.0,92.8629,92.9184,92.8445,92.8537,320868.0
2020-07-10 13:55:00,100.5,100.53,100.47,100.49,49449.0,92.8629,92.8907,92.8352,92.8537,49449.0
2020-07-10 14:00:00,100.5,100.55,100.48,100.52,35048.0,92.8629,92.9091,92.8445,92.8814,35048.0
2020-07-10 14:05:00,100.52,100.59,100.48,100.54,222181.0,92.8814,92.9461,92.8445,92.8999,222181.0
2020-07-10 14:10:00,100.52,100.53,100.43,100.44,48718.0,92.8814,92.8907,92.7983,92.8075,48718.0
2020-07-10 14:15:00,100.45,100.5,100.41,100.47,53128.0,92.8167,92.8629,92.7798,92.8352,53128.0
2020-07-10 14:20:00,100.48,100.51,100.44,100.5,20445.0,92.8445,92.8722,92.8075,92.8629,20445.0
2020-07-10 14:25:00,100.49,100.51,100.46,100.49,23597.0,92.8537,92.8722,92.826,92.8537,23597.0
2020-07-10 14:30:00,100.49,100.58,100.48,100.58,17699.0,92.8537,92.9369,92.8445,92.9369,17699.0
2020-07-10 14:35:00,100.58,100.6,100.53,100.59,43060.0,92.9369,92.9553,92.8907,92.9461,43060.0
2020-07-10 14:40:00,100.6,100.64,100.59,100.61,38464.0,92.9553,92.9923,92.9461,92.9646,38464.0
2020-07-10 14:45:00,100.61,100.61,100.58,100.58,22354.0,92.9646,92.9646,92.9369,92.9369,22354.0
2020-07-10 14:50:00,100.58,100.61,100.56,100.57,17181.0,92.9369,92.9646,92.9184,92.9276,17181.0
2020-07-10 14:55:00,100.58,100.62,100.53,100.6,31557.0,92.9369,92.9738,92.8907,92.9553,31557.0
2020-07-10 15:00:00,100.6,100.66,100.52,100.66,98555.0,92.9553,93.0108,92.8814,93.0108,98555.0
2020-07-10 15:05:00,100.65,100.66,100.58,100.65,24467.0,93.0015,93.0108,92.9369,93.0015,24467.0
2020-07-10 15:10:00,100.63,100.71,100.61,100.67,61667.0,92.9831,93.057,92.9646,93.02,61667.0
2020-07-10 15:15:00,100.67,100.74,100.64,100.74,86830.0,93.02,93.0847,92.9923,93.0847,86830.0
2020-07-10 15:20:00,100.74,100.76,100.69,100.72,50821.0,93.0847,93.1032,93.0385,93.0662,50821.0
2020-07-10 15:25:00,100.72,100.73,100.67,100.72,33049.0,93.0662,93.0755,93.02,93.0662,33049.0
2020-07-10 15:30:00,100.71,100.8,100.68,100.79,135634.0,93.057,93.1401,93.0293,93.1309,135634.0
2020-07-10 15:35:00,100.79,100.83,100.62,100.68,344236.0,93.1309,93.1679,92.9738,93.0293,344236.0
2020-07-10 15:40:00,100.69,100.72,100.55,100.6,55583.0,93.0385,93.0662,92.9091,92.9553,55583.0
2020-07-10 15:45:00,100.6,100.72,100.58,100.72,134788.0,92.9553,93.0662,92.9369,93.0662,134788.0
2020-07-10 15:50:00,100.73,100.79,100.68,100.73,131504.0,93.0755,93.1309,93.0293,93.0755,131504.0
2020-07-10 15:55:00,100.73,100.78,100.64,100.71,436674.0,93.0755,93.1217,92.9923,93.057,436674.0
2020-07-13 09:30:00,101.25,101.59,101.23,101.57,188698.0,93.5559,93.8701,93.5375,93.8516,188698.0
2020-07-13 09:35:00,101.59,101.69,101.52,101.65,142743.0,93.8701,93.9625,93.8054,93.9255,142743.0
2020-07-13 09:40:00,101.67,101.76,101.62,101.68,112311.0,93.944,94.0272,93.8978,93.9533,112311.0
2020-07-13 09:45:00,101.68,101.81,101.6,101.78,155615.0,93.9533,94.0734,93.8793,94.0457,155615.0
2020-07-13 09:50:00,101.78,101.97,101.75,101.94,75649.0,94.0457,94.2212,94.0179,94.1935,75649.0
2020-07-13 09:55:00,101.95,102.02,101.73,101.75,93636.0,94.2027,94.2674,93.9995,94.0179,93636.0
2020-07-13 10:00:00,101.77,102.01,101.76,102.01,162884.0,94.0364,94.2582,94.0272,94.2582,162884.0
2020-07-13 10:05:00,102.01,102.1,101.9,102.09,56535.0,94.2582,94.3413,94.1565,94.3321,56535.0
2020-07-13 10:10:00,102.1,102.23,102.08,102.18,63548.0,94.3413,94.4615,94.3229,94.4153,63548.0
2020-07-13 10:15:00,102.19,102.26,102.17,102.2,101868.0,94.4245,94.4892,94.406,94.4337,101868.0
2020-07-13 10:20:00,102.2,102.3,102.19,102.24,116517.0,94.4337,94.5261,94.4245,94.4707,116517.0
2020-07-13 10:25:00,102.25,102.36,102.22,102.35,71603.0,94.4799,94.5816,94.4522,94.5723,71603.0
2020-07-13 10:30:00,102.35,102.5,102.32,102.49,139660.0,94.5723,94.711,94.5446,94.7017,139660.0
2020-07-13 10:35:00,102.49,102.52,102.4,102.47,103312.0,94.7017,94.7294,94.6186,94.6832,103312.0
2020-07-13 10:40:00,102.48,102.5,102.36,102.39,96750.0,94.6925,94.711,94.5816,94.6093,96750.0
2020-07-13 10:45:00,102.39,102.51,102.31,102.5,69240.0,94.6093,94.7202,94.5354,94.711,69240.0
2020-07-13 10:50:00,102.51,102.55,102.38,102.39,60651.0,94.7202,94.7572,94.6001,94.6093,60651.0
2020-07-13 10:55:00,102.38,102.55,102.32,102.55,45730.0,94.6001,94.7572,94.5446,94.7572,45730.0
2020-07-13 11:00:00,102.55,102.62,102.51,102.61,53146.0,94.7572,94.8218,94.7202,94.8126,53146.0
2020-07-13 11:05:00,102.61,102.66,102.53,102.57,46165.0,94.8126,94.8588,94.7387,94.7756,46165.0
2020-07-13 11:10:00,102.57,102.63,102.52,102.62,23703.0,94.7756,94.8311,94.7294,94.8218,23703.0
2020-07-13 11:15:00,102.61,102.67,102.59,102.64,56999.0,94.8126,94.868,94.7941,94.8403,56999.0
2020-07-13 11:20:00,102.64,102.66,102.52,102.58,81792.0,94.8403,94.8588,94.7294,94.7849,81792.0
2020-07-13 11:25:00,102.58,102.75,102.57,102.68,51012.0,94.7849,94.942,94.7756,94.8773,51012.0
2020-07-13 11:30:00,102.69,102.72,102.51,102.52,67531.0,94.8865,94.9142,94.7202,94.7294,67531.0
2020-07-13 11:35:00,102.53,102.59,102.46,102.56,65360.0,94.7387,94.7941,94.674,94.7664,65360.0
2020-07-13 11:40:00,102.56,102.6,102.51,102.52,46920.0,94.7664,94.8034,94.7202,94.7294,46920.0
2020-07-13 11:45:00,102.52,102.56,102.42,102.52,71591.0,94.7294,94.7664,94.637,94.7294,71591.0
2020-07-13 11:50:00,102.52,102.58,102.45,102.48,35548.0,94.7294,94.7849,94.6648,94.6925,35548.0
2020-07-13 11:55:00,102.49,102.51,102.4,102.45,46488.0,94.7017,94.7202,94.6186,94.6648,46488.0
2020-07-13 12:00:00,102.47,102.61,102.46,102.61,37125.0,94.6832,94.8126,94.674,94.8126,37125.0
2020-07-13 12:05:00,102.62,102.67,102.58,102.66,38290.0,94.8218,94.868,94.7849,94.8588,38290.0
2020-07-13 12:10:00,102.67,102.67,102.56,102.6,56697.0,94.868,94.868,94.7664,94.8034,56697.0
2020-07-13 12:15:00,102.61,102.67,102.59,102.66,30702.0,94.8126,94.868,94.7941,94.8588,30702.0
2020-07-13 12:20:00,102.67,102.73,102.61,102.73,45728.0,94.868,94.9235,94.8126,94.9235,45728.0
2020-07-13 12:25:00,102.73,102.79,102.71,102.77,29440.0,94.9235,94.9789,94.905,94.9604,29440.0
2020-07-13 12:30:00,102.77,102.79,102.75,102.76,42581.0,94.9604,94.9789,94.942,94.9512,42581.0
2020-07-13 12:35:00,102.76,102.81,102.72,102.8,51057.0,94.9512,94.9974,94.9142,94.9882,51057.0
2020-07-13 12:40:00,102.81,102.82,102.74,102.79,45657.0,94.9974,95.0066,94.9327,94.9789,45657.0
2020-07-13 12:45:00,102.79,102.88,102.78,102.85,51404.0,94.9789,95.0621,94.9697,95.0344,51404.0
2020-07-13 12:50:00,102.86,102.9,102.86,102.88,37926.0,95.0436,95.0806,95.0436,95.0621,37926.0
2020-07-13 12:55:00,102.89,102.96,102.89,102.94,64561.0,95.0713,95.136,95.0713,95.1175,64561.0
2020-07-13 13:00:00,102.95,103.0,102.87,102.88,75351.0,95.1268,95.173,95.0528,95.0621,75351.0
2020-07-13 13:05:00,102.89,102.9,102.79,102.81,56889.0,95.0713,95.0806,94.9789,94.9974,56889.0
2020-07-13 13:10:00,102.82,102.88,102.81,102.86,41343.0,95.0066,95.0621,94.9974,95.0436,41343.0
2020-07-13 13:15:00,102.87,102.96,102.87,102.93,47383.0,95.0528,95.136,95.0528,95.1083,47383.0
2020-07-13 13:20:00,102.93,102.93,102.82,102.84,57408.0,95.1083,95.1083,95.0066,95.0251,57408.0
2020-07-13 13:25:00,102.84,102.91,102.82,102.9,43280.0,95.0251,95.0898,95.0066,95.0806,43280.0
2020-07-13 13:30:00,102.92,102.96,102.88,102.95,48814.0,95.099,95.136,95.0621,95.1268,48814.0
2020-07-13 13:35:00,102.95,103.08,102.95,102.97,77921.0,95.1268,95.2469,95.1268,95.1452,77921.0
2020-07-13 13:40:00,102.96,103.02,102.92,103.02,135122.0,95.136,95.1914,95.099,95.1914,135122.0
2020-07-13 13:45:00,103.0,103.04,102.98,102.99,51542.0,95.173,95.2099,95.1545,95.1637,51542.0
2020-07-13 13:50:00,102.99,103.06,102.97,103.06,68783.0,95.1637,95.2284,95.1452,95.2284,68783.0
2020-07-13 13:55:00,103.05,103.13,103.04,103.1,71987.0,95.2192,95.2931,95.2099,95.2654,71987.0
2020-07-13 14:00:00,103.1,103.15,102.96,102.99,125532.0,95.2654,95.3116,95.136,95.1637,125532.0
2020-07-13 14:05:00,102.98,103.0,102.76,102.8,163242.0,95.1545,95.173,94.9512,94.9882,163242.0
2020-07-13 14:10:00,102.8,102.86,102.65,102.73,150296.0,94.9882,95.0436,94.8496,94.9235,150296.0
2020-07-13 14:15:00,102.75,102.84,102.72,102.77,53948.0,94.942,95.0251,94.9142,94.9604,53948.0
2020-07-13 14:20:00,102.77,102.77,102.54,102.59,162997.0,94.9604,94.9604,94.7479,94.7941,162997.0
2020-07-13 14:25:00,102.58,102.64,102.5,102.57,228648.0,94.7849,94.8403,94.711,94.7756,228648.0
2020-07-13 14:30:00,102.56,102.59,102.43,102.52,164704.0,94.7664,94.7941,94.6463,94.7294,164704.0
2020-07-13 14:35:00,102.51,102.56,102.41,102.56,168901.0,94.7202,94.7664,94.6278,94.7664,168901.0
2020-07-13 14:40:00,102.55,102.65,102.54,102.6,144251.0,94.7572,94.8496,94.7479,94.8034,144251.0
2020-07-13 14:45:00,102.61,102.68,102.5,102.66,60961.0,94.8126,94.8773,94.711,94.8588,60961.0
2020-07-13 14:50:00,102.66,102.68,102.57,102.66,133075.0,94.8588,94.8773,94.7756,94.8588,133075.0
2020-07-13 14:55:00,102.66,102.69,102.54,102.61,126031.0,94.8588,94.8865,94.7479,94.8126,126031.0
2020-07-13 15:00:00,102.6,102.63,102.37,102.39,181791.0,94.8034,94.8311,94.5908,94.6093,181791.0
2020-07-13 15:05:00,102.39,102.43,101.97,102.0,159030.0,94.6093,94.6463,94.2212,94.2489,159030.0
2020-07-13 15:10:00,101.98,102.05,101.91,101.92,163181.0,94.2305,94.2951,94.1658,94.175,163181.0
2020-07-13 15:15:00,101.92,101.99,101.8,101.84,153164.0,94.175,94.2397,94.0641,94.1011,153164.0
2020-07-13 15:20:00,101.84,101.95,101.81,101.85,186044.0,94.1011,94.2027,94.0734,94.1103,186044.0
2020-07-13 15:25:00,101.84,101.9,101.75,101.81,193884.0,94.1011,94.1565,94.0179,94.0734,193884.0
2020-07-13 15:30:00,101.79,101.84,101.3,101.32,222905.0,94.0549,94.1011,93.6021,93.6206,222905.0
2020-07-13 15:35:00,101.33,101.43,101.21,101.27,236107.0,93.6299,93.7223,93.519,93.5744,236107.0
2020-07-13 15:40:00,101.27,101.69,101.25,101.58,548073.0,93.5744,93.9625,93.5559,93.8609,548073.0
2020-07-13 15:45:00,101.58,101.58,101.17,101.19,332788.0,93.8609,93.8609,93.482,93.5005,332788.0
2020-07-13 15:50:00,101.18,101.25,101.02,101.05,233522.0,93.4913,93.5559,93.3434,93.3711,233522.0
2020-07-13 15:55:00,101.06,101.38,101.06,101.28,631549.0,93.3804,93.6761,93.3804,93.5837,631549.0
2020-07-14 09:30:00,101.04,101.17,100.85,101.17,224145.0,93.3619,93.482,93.1863,93.482,224145.0
2020-07-14 09:35:00,101.16,101.41,101.03,101.37,220604.0,93.4728,93.7038,93.3527,93.6668,220604.0
2020-07-14 09:40:00,101.39,101.45,101.28,101.38,222434.0,93.6853,93.7407,93.5837,93.6761,222434.0
2020-07-14 09:45:00,101.37,101.48,101.26,101.32,170741.0,93.6668,93.7685,93.5652,93.6206,170741.0
2020-07-14 09:50:00,101.33,101.38,101.01,101.04,206107.0,93.6299,93.6761,93.3342,93.3619,206107.0
2020-07-14 09:55:00,101.03,101.39,100.91,101.36,185345.0,93.3527,93.6853,93.2418,93.6576,185345.0
2020-07-14 10:00:00,101.34,101.39,101.15,101.22,137706.0,93.6391,93.6853,93.4635,93.5282,137706.0
2020-07-14 10:05:00,101.23,101.36,101.12,101.13,144090.0,93.5375,93.6576,93.4358,93.4451,144090.0
2020-07-14 10:10:00,101.13,101.4,101.12,101.31,238906.0,93.4451,93.6945,93.4358,93.6114,238906.0
2020-07-14 10:15:00,101.3,101.47,101.25,101.35,330841.0,93.6021,93.7592,93.5559,93.6483,330841.0
2020-07-14 10:20:00,101.34,101.59,101.31,101.44,113695.0,93.6391,93.8701,93.6114,93.7315,113695.0
2020-07-14 10:25:00,101.45,101.57,101.27,101.47,56672.0,93.7407,93.8516,93.5744,93.7592,56672.0
2020-07-14 10:30:00,101.47,101.72,101.45,101.66,125457.0,93.7592,93.9902,93.7407,93.9348,125457.0
2020-07-14 10:35:00,101.65,101.72,101.44,101.48,125636.0,93.9255,93.9902,93.7315,93.7685,125636.0
2020-07-14 10:40:00,101.49,101.76,101.48,101.64,143870.0,93.7777,94.0272,93.7685,93.9163,143870.0
2020-07-14 10:45:00,101.61,101.75,101.53,101.69,122100.0,93.8886,94.0179,93.8147,93.9625,122100.0
2020-07-14 10:50:00,101.7,101.89,101.63,101.84,78296.0,93.9717,94.1473,93.9071,94.1011,78296.0
2020-07-14 10:55:00,101.83,101.83,101.6,101.64,129413.0,94.0919,94.0919,93.8793,93.9163,129413.0
2020-07-14 11:00:00,101.64,101.81,101.52,101.64,125795.0,93.9163,94.0734,93.8054,93.9163,125795.0
2020-07-14 11:05:00,101.62,101.72,101.41,101.63,204965.0,93.8978,93.9902,93.7038,93.9071,204965.0
2020-07-14 11:10:00,101.64,101.82,101.64,101.74,69193.0,93.9163,94.0826,93.9163,94.0087,69193.0
2020-07-14 11:15:00,101.74,101.88,101.66,101.84,142234.0,94.0087,94.1381,93.9348,94.1011,142234.0
2020-07-14 11:20:00,101.83,101.97,101.73,101.94,73658.0,94.0919,94.2212,93.9995,94.1935,73658.0
2020-07-14 11:25:00,101.94,101.96,101.83,101.84,118341.0,94.1935,94.212,94.0919,94.1011,118341.0
2020-07-14 11:30:00,101.83,102.1,101.81,101.98,130729.0,94.0919,94.3413,94.0734,94.2305,130729.0
2020-07-14 11:35:00,101.96,102.0,101.89,101.92,116382.0,94.212,94.2489,94.1473,94.175,116382.0
2020-07-14 11:40:00,101.92,102.05,101.9,102.05,55005.0,94.175,94.2951,94.1565,94.2951,55005.0
2020-07-14 11:45:00,102.05,102.11,101.88,101.95,89462.0,94.2951,94.3506,94.1381,94.2027,89462.0
2020-07-14 11:50:00,101.94,102.0,101.87,101.88,75855.0,94.1935,94.2489,94.1288,94.1381,75855.0
2020-07-14 11:55:00,101.87,101.98,101.84,101.95,73192.0,94.1288,94.2305,94.1011,94.2027,73192.0
2020-07-14 12:00:00,101.95,101.98,101.83,101.97,135315.0,94.2027,94.2305,94.0919,94.2212,135315.0
2020-07-14 12:05:00,101.95,101.98,101.72,101.75,70394.0,94.2027,94.2305,93.9902,94.0179,70394.0
2020-07-14 12:10:00,101.75,101.81,101.72,101.76,21765.0,94.0179,94.0734,93.9902,94.0272,21765.0
2020-07-14 12:15:00,101.74,101.97,101.72,101.96,96277.0,94.0087,94.2212,93.9902,94.212,96277.0
2020-07-14 12:20:00,101.97,102.11,101.95,102.04,110038.0,94.2212,94.3506,94.2027,94.2859,110038.0
2020-07-14 12:25:00,102.03,102.04,101.93,101.96,59036.0,94.2767,94.2859,94.1843,94.212,59036.0
2020-07-14 12:30:00,101.97,102.02,101.93,101.97,37936.0,94.2212,94.2674,94.1843,94.2212,37936.0
2020-07-14 12:35:00,101.98,102.02,101.94,101.98,46202.0,94.2305,94.2674,94.1935,94.2305,46202.0
2020-07-14 12:40:00,101.99,102.01,101.86,101.89,40626.0,94.2397,94.2582,94.1196,94.1473,40626.0
2020-07-14 12:45:00,101.91,102.13,101.91,102.11,35276.0,94.1658,94.3691,94.1658,94.3506,35276.0
2020-07-14 12:50:00,102.1,102.11,102.01,102.02,42654.0,94.3413,94.3506,94.2582,94.2674,42654.0
2020-07-14 12:55:00,102.03,102.05,101.94,101.95,59453.0,94.2767,94.2951,94.1935,94.2027,59453.0
2020-07-14 13:00:00,101.96,101.98,101.82,101.86,138023.0,94.212,94.2305,94.0826,94.1196,138023.0
2020-07-14 13:05:00,101.86,101.92,101.77,101.82,169169.0,94.1196,94.175,94.0364,94.0826,169169.0
2020-07-14 13:10:00,101.81,102.01,101.8,102.01,50230.0,94.0734,94.2582,94.0641,94.2582,50230.0
2020-07-14 13:15:00,102.02,102.04,101.98,102.02,28728.0,94.2674,94.2859,94.2305,94.2674,28728.0
2020-07-14 13:20:00,102.01,102.15,102.0,102.13,49878.0,94.2582,94.3875,94.2489,94.3691,49878.0
2020-07-14 13:25:00,102.14,102.22,102.13,102.19,44038.0,94.3783,94.4522,94.3691,94.4245,44038.0
2020-07-14 13:30:00,102.19,102.34,102.17,102.32,48479.0,94.4245,94.5631,94.406,94.5446,48479.0
2020-07-14 13:35:00,102.33,102.46,102.32,102.46,45544.0,94.5539,94.674,94.5446,94.674,45544.0
2020-07-14 13:40:00,102.45,102.45,102.36,102.42,59973.0,94.6648,94.6648,94.5816,94.637,59973.0
2020-07-14 13:45:00,102.41,102.47,102.39,102.42,51513.0,94.6278,94.6832,94.6093,94.637,51513.0
2020-07-14 13:50:00,102.42,102.47,102.38,102.45,58462.0,94.637,94.6832,94.6001,94.6648,58462.0
2020-07-14 13:55:00,102.45,102.49,102.11,102.28,373355.0,94.6648,94.7017,94.3506,94.5077,373355.0
2020-07-14 14:00:00,102.28,102.57,102.15,102.52,150935.0,94.5077,94.7756,94.3875,94.7294,150935.0
2020-07-14 14:05:00,102.53,102.58,102.39,102.48,67639.0,94.7387,94.7849,94.6093,94.6925,67639.0
2020-07-14 14:10:00,102.47,102.55,102.45,102.54,41572.0,94.6832,94.7572,94.6648,94.7479,41572.0
2020-07-14 14:15:00,102.57,102.79,102.55,102.75,99508.0,94.7756,94.9789,94.7572,94.942,99508.0
2020-07-14 14:20:00,102.75,102.84,102.72,102.8,79639.0,94.942,95.0251,94.9142,94.9882,79639.0
2020-07-14 14:25:00,102.8,102.82,102.71,102.79,60665.0,94.9882,95.0066,94.905,94.9789,60665.0
2020-07-14 14:30:00,102.79,102.85,102.73,102.75,44020.0,94.9789,95.0344,94.9235,94.942,44020.0
2020-07-14 14:35:00,102.77,102.83,102.7,102.72,164753.0,94.9604,95.0159,94.8958,94.9142,164753.0
2020-07-14 14:40:00,102.75,102.83,102.74,102.78,52661.0,94.942,95.0159,94.9327,94.9697,52661.0
2020-07-14 14:45:00,102.77,102.88,102.66,102.68,112204.0,94.9604,95.0621,94.8588,94.8773,112204.0
2020-07-14 14:50:00,102.66,102.87,102.66,102.86,37369.0,94.8588,95.0528,94.8588,95.0436,37369.0
2020-07-14 14:55:00,102.85,103.01,102.79,102.95,72908.0,95.0344,95.1822,94.9789,95.1268,72908.0
2020-07-14 15:00:00,102.95,103.02,102.59,102.63,159245.0,95.1268,95.1914,94.7941,94.8311,159245.0
2020-07-14 15:05:00,102.64,102.83,102.58,102.73,156345.0,94.8403,95.0159,94.7849,94.9235,156345.0
2020-07-14 15:10:00,102.74,102.77,102.59,102.63,108230.0,94.9327,94.9604,94.7941,94.8311,108230.0
2020-07-14 15:15:00,102.62,102.63,102.48,102.52,127418.0,94.8218,94.8311,94.6925,94.7294,127418.0
2020-07-14 15:20:00,102.53,102.84,102.52,102.82,206707.0,94.7387,95.0251,94.7294,95.0066,206707.0
2020-07-14 15:25:00,102.82,102.92,102.81,102.87,115252.0,95.0066,95.099,94.9974,95.0528,115252.0
2020-07-14 15:30:00,102.88,102.96,102.82,102.89,124165.0,95.0621,95.136,95.0066,95.0713,124165.0
2020-07-14 15:35:00,102.89,102.98,102.85,102.96,76381.0,95.0713,95.1545,95.0344,95.136,76381.0
2020-07-14 15:40:00,102.96,103.08,102.94,103.06,94206.0,95.136,95.2469,95.1175,95.2284,94206.0
2020-07-14 15:45:00,103.06,103.33,103.04,103.27,412221.0,95.2284,95.4779,95.2099,95.4224,412221.0
2020-07-14 15:50:00,103.24,103.46,103.24,103.4,362544.0,95.3947,95.598,95.3947,95.5426,362544.0
2020-07-14 15:55:00,103.38,103.43,103.21,103.29,768457.0,95.5241,95.5703,95.367,95.4409,768457.0
2020-07-15 09:30:00,104.05,104.33,104.04,104.18,336748.0,96.1432,96.4019,96.1339,96.2633,336748.0
2020-07-15 09:35:00,104.18,104.31,103.83,103.92,173262.0,96.2633,96.3834,95.9399,96.023,173262.0
2020-07-15 09:40:00,103.93,104.1,103.93,104.08,185122.0,96.0323,96.1894,96.0323,96.1709,185122.0
2020-07-15 09:45:00,104.05,104.16,103.88,104.02,184930.0,96.1432,96.2448,95.9861,96.1154,184930.0
2020-07-15 09:50:00,104.03,104.23,103.97,104.22,145866.0,96.1247,96.3095,96.0692,96.3002,145866.0
2020-07-15 09:55:00,104.23,104.33,104.01,104.11,147637.0,96.3095,96.4019,96.1062,96.1986,147637.0
2020-07-15 10:00:00,104.12,104.26,104.03,104.1,133379.0,96.2078,96.3372,96.1247,96.1894,133379.0
2020-07-15 10:05:00,104.12,104.27,104.11,104.19,68491.0,96.2078,96.3464,96.1986,96.2725,68491.0
2020-07-15 10:10:00,104.19,104.24,104.04,104.21,238630.0,96.2725,96.3187,96.1339,96.291,238630.0
2020-07-15 10:15:00,104.22,104.41,104.14,104.4,164117.0,96.3002,96.4758,96.2263,96.4666,164117.0
2020-07-15 10:20:00,104.41,104.55,104.4,104.42,40624.0,96.4758,96.6052,96.4666,96.485,40624.0
2020-07-15 10:25:00,104.41,104.44,104.34,104.43,77782.0,96.4758,96.5035,96.4111,96.4943,77782.0
2020-07-15 10:30:00,104.43,104.54,104.42,104.47,69269.0,96.4943,96.5959,96.485,96.5312,69269.0
2020-07-15 10:35:00,104.47,104.68,104.47,104.66,91477.0,96.5312,96.7253,96.5312,96.7068,91477.0
2020-07-15 10:40:00,104.66,104.74,104.56,104.63,73117.0,96.7068,96.7807,96.6144,96.6791,73117.0
2020-07-15 10:45:00,104.63,104.65,104.52,104.6,47928.0,96.6791,96.6976,96.5774,96.6514,47928.0
2020-07-15 10:50:00,104.6,104.66,104.57,104.57,40872.0,96.6514,96.7068,96.6237,96.6237,40872.0
2020-07-15 10:55:00,104.56,104.7,104.54,104.57,70308.0,96.6144,96.7438,96.5959,96.6237,70308.0
2020-07-15 11:00:00,104.58,104.64,104.48,104.54,79092.0,96.6329,96.6883,96.5405,96.5959,79092.0
2020-07-15 11:05:00,104.56,104.65,104.52,104.61,102190.0,96.6144,96.6976,96.5774,96.6606,102190.0
2020-07-15 11:10:00,104.6,104.71,104.59,104.7,69503.0,96.6514,96.753,96.6421,96.7438,69503.0
2020-07-15 11:15:00,104.69,104.73,104.55,104.67,63762.0,96.7345,96.7715,96.6052,96.7161,63762.0
2020-07-15 11:20:00,104.68,104.72,104.5,104.66,100827.0,96.7253,96.7623,96.559,96.7068,100827.0
2020-07-15 11:25:00,104.65,104.93,104.65,104.89,79804.0,96.6976,96.9563,96.6976,96.9193,79804.0
2020-07-15 11:30:00,104.88,104.9,104.63,104.63,50298.0,96.9101,96.9286,96.6791,96.6791,50298.0
2020-07-15 11:35:00,104.64,104.7,104.35,104.35,65664.0,96.6883,96.7438,96.4204,96.4204,65664.0
2020-07-15 11:40:00,104.34,104.48,104.23,104.32,115566.0,96.4111,96.5405,96.3095,96.3926,115566.0
2020-07-15 11:45:00,104.32,104.33,104.12,104.13,49845.0,96.3926,96.4019,96.2078,96.2171,49845.0
2020-07-15 11:50:00,104.13,104.28,104.13,104.27,75990.0,96.2171,96.3557,96.2171,96.3464,75990.0
2020-07-15 11:55:00,104.27,104.3,104.09,104.09,107208.0,96.3464,96.3742,96.1801,96.1801,107208.0
2020-07-15 12:00:00,104.08,104.19,104.01,104.08,116493.0,96.1709,96.2725,96.1062,96.1709,116493.0
2020-07-15 12:05:00,104.08,104.29,104.08,104.22,68345.0,96.1709,96.3649,96.1709,96.3002,68345.0
2020-07-15 12:10:00,104.21,104.21,104.04,104.2,64726.0,96.291,96.291,96.1339,96.2818,64726.0
2020-07-15 12:15:00,104.23,104.33,104.2,104.32,80710.0,96.3095,96.4019,96.2818,96.3926,80710.0
2020-07-15 12:20:00,104.31,104.4,104.28,104.35,81591.0,96.3834,96.4666,96.3557,96.4204,81591.0
2020-07-15 12:25:00,104.37,104.39,104.32,104.37,53461.0,96.4388,96.4573,96.3926,96.4388,53461.0
2020-07-15 12:30:00,104.37,104.38,104.17,104.22,137805.0,96.4388,96.4481,96.254,96.3002,137805.0
2020-07-15 12:35:00,104.24,104.36,104.15,104.16,67104.0,96.3187,96.4296,96.2356,96.2448,67104.0
2020-07-15 12:40:00,104.17,104.32,104.15,104.31,37091.0,96.254,96.3926,96.2356,96.3834,37091.0
2020-07-15 12:45:00,104.3,104.47,104.26,104.43,65599.0,96.3742,96.5312,96.3372,96.4943,65599.0
2020-07-15 12:50:00,104.43,104.49,104.41,104.46,24453.0,96.4943,96.5497,96.4758,96.522,24453.0
2020-07-15 12:55:00,104.47,104.51,104.44,104.48,16247.0,96.5312,96.5682,96.5035,96.5405,16247.0
2020-07-15 13:00:00,104.48,104.5,104.35,104.38,50635.0,96.5405,96.559,96.4204,96.4481,50635.0
2020-07-15 13:05:00,104.38,104.56,104.33,104.55,97962.0,96.4481,96.6144,96.4019,96.6052,97962.0
2020-07-15 13:10:00,104.55,104.6,104.38,104.41,68407.0,96.6052,96.6514,96.4481,96.4758,68407.0
2020-07-15 13:15:00,104.4,104.45,104.38,104.4,40529.0,96.4666,96.5128,96.4481,96.4666,40529.0
2020-07-15 13:20:00,104.4,104.44,104.35,104.36,37296.0,96.4666,96.5035,96.4204,96.4296,37296.0
2020-07-15 13:25:00,104.37,104.42,104.28,104.42,32128.0,96.4388,96.485,96.3557,96.485,32128.0
2020-07-15 13:30:00,104.42,104.58,104.42,104.56,27782.0,96.485,96.6329,96.485,96.6144,27782.0
2020-07-15 13:35:00,104.56,104.63,104.55,104.55,24704.0,96.6144,96.6791,96.6052,96.6052,24704.0
2020-07-15 13:40:00,104.54,104.55,104.47,104.5,17850.0,96.5959,96.6052,96.5312,96.559,17850.0
2020-07-15 13:45:00,104.52,104.54,104.44,104.44,17297.0,96.5774,96.5959,96.5035,96.5035,17297.0
2020-07-15 13:50:00,104.44,104.46,104.31,104.31,48301.0,96.5035,96.522,96.3834,96.3834,48301.0
2020-07-15 13:55:00,104.32,104.36,104.2,104.23,790136.0,96.3926,96.4296,96.2818,96.3095,790136.0
2020-07-15 14:00:00,104.23,104.57,104.16,104.51,483204.0,96.3095,96.6237,96.2448,96.5682,483204.0
2020-07-15 14:05:00,104.51,104.52,104.44,104.47,131624.0,96.5682,96.5774,96.5035,96.5312,131624.0
2020-07-15 14:10:00,104.48,104.55,104.47,104.53,85532.0,96.5405,96.6052,96.5312,96.5867,85532.0
2020-07-15 14:15:00,104.53,104.58,104.45,104.49,99590.0,96.5867,96.6329,96.5128,96.5497,99590.0
2020-07-15 14:20:00,104.5,104.54,104.45,104.51,86168.0,96.559,96.5959,96.5128,96.5682,86168.0
2020-07-15 14:25:00,104.51,104.56,104.41,104.5,79641.0,96.5682,96.6144,96.4758,96.559,79641.0
2020-07-15 14:30:00,104.5,104.58,104.47,104.57,43502.0,96.559,96.6329,96.5312,96.6237,43502.0
2020-07-15 14:35:00,104.57,104.57,104.45,104.48,66343.0,96.6237,96.6237,96.5128,96.5405,66343.0
2020-07-15 14:40:00,104.48,104.53,104.41,104.42,31260.0,96.5405,96.5867,96.4758,96.485,31260.0
2020-07-15 14:45:00,104.42,104.46,104.34,104.34,30503.0,96.485,96.522,96.4111,96.4111,30503.0
2020-07-15 14:50:00,104.35,104.37,104.19,104.22,58738.0,96.4204,96.4388,96.2725,96.3002,58738.0
2020-07-15 14:55:00,104.2,104.31,104.2,104.21,83299.0,96.2818,96.3834,96.2818,96.291,83299.0
2020-07-15 15:00:00,104.2,104.36,104.18,104.29,143802.0,96.2818,96.4296,96.2633,96.3649,143802.0
2020-07-15 15:05:00,104.29,104.29,104.14,104.25,58744.0,96.3649,96.3649,96.2263,96.328,58744.0
2020-07-15 15:10:00,104.24,104.25,104.11,104.16,98978.0,96.3187,96.328,96.1986,96.2448,98978.0
2020-07-15 15:15:00,104.15,104.29,104.07,104.28,64554.0,96.2356,96.3649,96.1616,96.3557,64554.0
2020-07-15 15:20:00,104.29,104.33,104.23,104.26,64675.0,96.3649,96.4019,96.3095,96.3372,64675.0
2020-07-15 15:25:00,104.27,104.42,104.21,104.41,91940.0,96.3464,96.485,96.291,96.4758,91940.0
2020-07-15 15:30:00,104.41,104.53,104.4,104.52,98779.0,96.4758,96.5867,96.4666,96.5774,98779.0
2020-07-15 15:35:00,104.53,104.61,104.49,104.54,57014.0,96.5867,96.6606,96.5497,96.5959,57014.0
2020-07-15 15:40:00,104.54,104.6,104.46,104.59,113151.0,96.5959,96.6514,96.522,96.6421,113151.0
2020-07-15 15:45:00,104.6,104.82,104.57,104.79,271388.0,96.6514,96.8547,96.6237,96.8269,271388.0
2020-07-15 15:50:00,104.79,104.8,104.49,104.52,385331.0,96.8269,96.8362,96.5497,96.5774,385331.0
2020-07-15 15:55:00,104.53,104.71,104.52,104.62,763068.0,96.5867,96.753,96.5774,96.6699,763068.0
2020-07-16 09:30:00,104.53,104.54,104.11,104.28,189935.0,96.5867,96.5959,96.1986,96.3557,189935.0
2020-07-16 09:35:00,104.28,104.37,104.09,104.17,204721.0,96.3557,96.4388,96.1801,96.254,204721.0
2020-07-16 09:40:00,104.16,104.23,103.95,104.16,156758.0,96.2448,96.3095,96.0508,96.2448,156758.0
2020-07-16 09:45:00,104.16,104.28,104.06,104.26,100887.0,96.2448,96.3557,96.1524,96.3372,100887.0
2020-07-16 09:50:00,104.27,104.41,104.21,104.38,128166.0,96.3464,96.4758,96.291,96.4481,128166.0
2020-07-16 09:55:00,104.38,104.39,104.12,104.19,149539.0,96.4481,96.4573,96.2078,96.2725,149539.0
2020-07-16 10:00:00,104.19,104.33,104.18,104.23,87061.0,96.2725,96.4019,96.2633,96.3095,87061.0
2020-07-16 10:05:00,104.23,104.26,104.1,104.23,78402.0,96.3095,96.3372,96.1894,96.3095,78402.0
2020-07-16 10:10:00,104.23,104.33,104.16,104.33,40869.0,96.3095,96.4019,96.2448,96.4019,40869.0
2020-07-16 10:15:00,104.31,104.38,104.25,104.35,235957.0,96.3834,96.4481,96.328,96.4204,235957.0
2020-07-16 10:20:00,104.33,104.41,104.27,104.29,24753.0,96.4019,96.4758,96.3464,96.3649,24753.0
2020-07-16 10:25:00,104.31,104.38,104.19,104.35,59627.0,96.3834,96.4481,96.2725,96.4204,59627.0
2020-07-16 10:30:00,104.35,104.44,104.23,104.43,49763.0,96.4204,96.5035,96.3095,96.4943,49763.0
2020-07-16 10:35:00,104.45,104.48,104.38,104.41,83270.0,96.5128,96.5405,96.4481,96.4758,83270.0
2020-07-16 10:40:00,104.4,104.52,104.4,104.43,49563.0,96.4666,96.5774,96.4666,96.4943,49563.0
2020-07-16 10:45:00,104.42,104.49,104.39,104.44,58786.0,96.485,96.5497,96.4573,96.5035,58786.0
2020-07-16 10:50:00,104.43,104.51,104.38,104.45,73344.0,96.4943,96.5682,96.4481,96.5128,73344.0
2020-07-16 10:55:00,104.44,104.45,104.25,104.27,58428.0,96.5035,96.5128,96.328,96.3464,58428.0
2020-07-16 11:00:00,104.27,104.28,104.04,104.06,39358.0,96.3464,96.3557,96.1339,96.1524,39358.0
2020-07-16 11:05:00,104.06,104.15,104.02,104.15,46491.0,96.1524,96.2356,96.1154,96.2356,46491.0
2020-07-16 11:10:00,104.15,104.24,104.08,104.11,38130.0,96.2356,96.3187,96.1709,96.1986,38130.0
2020-07-16 11:15:00,104.11,104.14,104.01,104.07,40981.0,96.1986,96.2263,96.1062,96.1616,40981.0
2020-07-16 11:20:00,104.08,104.21,104.06,104.18,84305.0,96.1709,96.291,96.1524,96.2633,84305.0
2020-07-16 11:25:00,104.19,104.26,104.06,104.08,62993.0,96.2725,96.3372,96.1524,96.1709,62993.0
2020-07-16 11:30:00,104.09,104.09,103.9,103.93,44164.0,96.1801,96.1801,96.0046,96.0323,44164.0
2020-07-16 11:35:00,103.94,103.98,103.88,103.95,81297.0,96.0415,96.0785,95.9861,96.0508,81297.0
2020-07-16 11:40:00,103.95,103.99,103.84,103.84,66756.0,96.0508,96.0877,95.9491,95.9491,66756.0
2020-07-16 11:45:00,103.84,103.87,103.72,103.76,69755.0,95.9491,95.9768,95.8382,95.8752,69755.0
2020-07-16 11:50:00,103.76,103.83,103.76,103.8,98809.0,95.8752,95.9399,95.8752,95.9122,98809.0
2020-07-16 11:55:00,103.81,103.91,103.79,103.91,40123.0,95.9214,96.0138,95.9029,96.0138,40123.0
2020-07-16 12:00:00,103.91,103.91,103.76,103.87,51737.0,96.0138,96.0138,95.8752,95.9768,51737.0
2020-07-16 12:05:00,103.87,103.87,103.76,103.82,102760.0,95.9768,95.9768,95.8752,95.9306,102760.0
2020-07-16 12:10:00,103.8,103.9,103.79,103.84,99261.0,95.9122,96.0046,95.9029,95.9491,99261.0
2020-07-16 12:15:00,103.85,103.87,103.78,103.81,37967.0,95.9584,95.9768,95.8937,95.9214,37967.0
2020-07-16 12:20:00,103.81,103.84,103.76,103.84,17361.0,95.9214,95.9491,95.8752,95.9491,17361.0
2020-07-16 12:25:00,103.84,103.88,103.82,103.84,85671.0,95.9491,95.9861,95.9306,95.9491,85671.0
2020-07-16 12:30:00,103.85,103.89,103.84,103.89,28018.0,95.9584,95.9953,95.9491,95.9953,28018.0
2020-07-16 12:35:00,103.9,103.94,103.87,103.91,23115.0,96.0046,96.0415,95.9768,96.0138,23115.0
2020-07-16 12:40:00,103.9,103.96,103.88,103.96,22130.0,96.0046,96.06,95.9861,96.06,22130.0
2020-07-16 12:45:00,103.97,103.97,103.84,103.84,19808.0,96.0692,96.0692,95.9491,95.9491,19808.0
2020-07-16 12:50:00,103.84,103.9,103.83,103.88,30049.0,95.9491,96.0046,95.9399,95.9861,30049.0
2020-07-16 12:55:00,103.88,103.88,103.77,103.82,149540.0,95.9861,95.9861,95.8844,95.9306,149540.0
2020-07-16 13:00:00,103.82,103.91,103.82,103.87,62923.0,95.9306,96.0138,95.9306,95.9768,62923.0
2020-07-16 13:05:00,103.86,103.95,103.86,103.92,22271.0,95.9676,96.0508,95.9676,96.023,22271.0
2020-07-16 13:10:00,103.92,103.97,103.89,103.97,63670.0,96.023,96.0692,95.9953,96.0692,63670.0
2020-07-16 13:15:00,103.97,104.0,103.94,103.95,31105.0,96.0692,96.097,96.0415,96.0508,31105.0
2020-07-16 13:20:00,103.96,103.99,103.93,103.98,15486.0,96.06,96.0877,96.0323,96.0785,15486.0
2020-07-16 13:25:00,103.98,104.03,103.95,104.02,109504.0,96.0785,96.1247,96.0508,96.1154,109504.0
2020-07-16 13:30:00,104.02,104.04,103.93,103.95,48871.0,96.1154,96.1339,96.0323,96.0508,48871.0
2020-07-16 13:35:00,103.95,104.0,103.88,103.92,46327.0,96.0508,96.097,95.9861,96.023,46327.0
2020-07-16 13:40:00,103.93,103.97,103.91,103.94,46322.0,96.0323,96.0692,96.0138,96.0415,46322.0
2020-07-16 13:45:00,103.95,104.06,103.94,104.05,43037.0,96.0508,96.1524,96.0415,96.1432,43037.0
2020-07-16 13:50:00,104.06,104.1,104.03,104.06,30932.0,96.1524,96.1894,96.1247,96.1524,30932.0
2020-07-16 13:55:00,104.07,104.07,103.92,103.93,85367.0,96.1616,96.1616,96.023,96.0323,85367.0
2020-07-16 14:00:00,103.92,104.02,103.91,103.97,37466.0,96.023,96.1154,96.0138,96.0692,37466.0
2020-07-16 14:05:00,103.98,104.08,103.96,104.05,22979.0,96.0785,96.1709,96.06,96.1432,22979.0
2020-07-16 14:10:00,104.05,104.07,104.0,104.07,27669.0,96.1432,96.1616,96.097,96.1616,27669.0
2020-07-16 14:15:00,104.06,104.1,104.04,104.08,34735.0,96.1524,96.1894,96.1339,96.1709,34735.0
2020-07-16 14:20:00,104.08,104.15,104.07,104.15,16584.0,96.1709,96.2356,96.1616,96.2356,16584.0
2020-07-16 14:25:00,104.14,104.14,104.09,104.12,24853.0,96.2263,96.2263,96.1801,96.2078,24853.0
2020-07-16 14:30:00,104.13,104.21,104.11,104.17,77183.0,96.2171,96.291,96.1986,96.254,77183.0
2020-07-16 14:35:00,104.16,104.18,104.13,104.15,26026.0,96.2448,96.2633,96.2171,96.2356,26026.0
2020-07-16 14:40:00,104.15,104.22,104.12,104.13,64264.0,96.2356,96.3002,96.2078,96.2171,64264.0
2020-07-16 14:45:00,104.14,104.18,104.02,104.04,31828.0,96.2263,96.2633,96.1154,96.1339,31828.0
2020-07-16 14:50:00,104.05,104.09,103.93,103.96,59260.0,96.1432,96.1801,96.0323,96.06,59260.0
2020-07-16 14:55:00,103.98,104.03,103.9,103.95,113949.0,96.0785,96.1247,96.0046,96.0508,113949.0
2020-07-16 15:00:00,103.95,104.04,103.91,104.02,41856.0,96.0508,96.1339,96.0138,96.1154,41856.0
2020-07-16 15:05:00,104.01,104.09,103.98,104.08,37456.0,96.1062,96.1801,96.0785,96.1709,37456.0
2020-07-16 15:10:00,104.08,104.17,104.07,104.16,59662.0,96.1709,96.254,96.1616,96.2448,59662.0
2020-07-16 15:15:00,104.16,104.29,104.15,104.27,44210.0,96.2448,96.3649,96.2356,96.3464,44210.0
2020-07-16 15:20:00,104.26,104.32,104.23,104.31,33293.0,96.3372,96.3926,96.3095,96.3834,33293.0
2020-07-16 15:25:00,104.31,104.33,104.19,104.33,87129.0,96.3834,96.4019,96.2725,96.4019,87129.0
2020-07-16 15:30:00,104.32,104.4,104.28,104.38,46230.0,96.3926,96.4666,96.3557,96.4481,46230.0
2020-07-16 15:35:00,104.37,104.43,104.29,104.41,67743.0,96.4388,96.4943,96.3649,96.4758,67743.0
2020-07-16 15:40:00,104.4,104.42,104.31,104.32,147517.0,96.4666,96.485,96.3834,96.3926,147517.0
2020-07-16 15:45:00,104.32,104.44,104.31,104.4,207423.0,96.3926,96.5035,96.3834,96.4666,207423.0
2020-07-16 15:50:00,104.4,104.44,104.31,104.41,291646.0,96.4666,96.5035,96.3834,96.4758,291646.0
2020-07-16 15:55:00,104.41,104.51,104.38,104.44,461398.0,96.4758,96.5682,96.4481,96.5035,461398.0
2020-07-17 09:30:00,105.0,105.01,104.86,104.89,157542.0,97.021,97.0302,96.8916,96.9193,157542.0
2020-07-17 09:35:00,104.87,105.05,104.87,105.0,238104.0,96.9009,97.0672,96.9009,97.021,238104.0
2020-07-17 09:40:00,105.0,105.09,104.96,105.01,307868.0,97.021,97.1041,96.984,97.0302,307868.0
2020-07-17 09:45:00,105.01,105.17,105.0,105.11,191730.0,97.0302,97.1781,97.021,97.1226,191730.0
2020-07-17 09:50:00,105.13,105.18,105.02,105.06,182609.0,97.1411,97.1873,97.0395,97.0764,182609.0
2020-07-17 09:55:00,105.06,105.1,105.0,105.07,176219.0,97.0764,97.1134,97.021,97.0857,176219.0
2020-07-17 10:00:00,105.07,105.11,104.91,104.93,226066.0,97.0857,97.1226,96.9378,96.9563,226066.0
2020-07-17 10:05:00,104.94,105.07,104.91,105.01,66363.0,96.9655,97.0857,96.9378,97.0302,66363.0
2020-07-17 10:10:00,105.0,105.15,104.97,105.11,53647.0,97.021,97.1596,96.9933,97.1226,53647.0
2020-07-17 10:15:00,105.12,105.19,105.08,105.12,158381.0,97.1319,97.1965,97.0949,97.1319,158381.0
2020-07-17 10:20:00,105.13,105.26,105.12,105.17,87663.0,97.1411,97.2612,97.1319,97.1781,87663.0
2020-07-17 10:25:00,105.17,105.21,105.11,105.21,60610.0,97.1781,97.215,97.1226,97.215,60610.0
2020-07-17 10:30:00,105.2,105.24,105.11,105.23,62175.0,97.2058,97.2427,97.1226,97.2335,62175.0
2020-07-17 10:35:00,105.24,105.42,105.23,105.4,40398.0,97.2427,97.4091,97.2335,97.3906,40398.0
2020-07-17 10:40:00,105.38,105.49,105.38,105.43,60789.0,97.3721,97.4737,97.3721,97.4183,60789.0
2020-07-17 10:45:00,105.43,105.49,105.38,105.43,25255.0,97.4183,97.4737,97.3721,97.4183,25255.0
2020-07-17 10:50:00,105.44,105.58,105.42,105.55,53438.0,97.4275,97.5569,97.4091,97.5292,53438.0
2020-07-17 10:55:00,105.54,105.64,105.54,105.62,25298.0,97.5199,97.6123,97.5199,97.5939,25298.0
2020-07-17 11:00:00,105.62,105.79,105.62,105.71,85206.0,97.5939,97.7509,97.5939,97.677,85206.0
2020-07-17 11:05:00,105.72,105.83,105.72,105.76,61682.0,97.6863,97.7879,97.6863,97.7232,61682.0
2020-07-17 11:10:00,105.77,105.77,105.63,105.64,40641.0,97.7325,97.7325,97.6031,97.6123,40641.0
2020-07-17 11:15:00,105.63,105.65,105.5,105.53,24073.0,97.6031,97.6216,97.483,97.5107,24073.0
2020-07-17 11:20:00,105.53,105.58,105.51,105.57,15849.0,97.5107,97.5569,97.4922,97.5477,15849.0
2020-07-17 11:25:00,105.54,105.63,105.5,105.63,35799.0,97.5199,97.6031,97.483,97.6031,35799.0
2020-07-17 11:30:00,105.63,105.7,105.58,105.58,26325.0,97.6031,97.6678,97.5569,97.5569,26325.0
2020-07-17 11:35:00,105.6,105.65,105.56,105.62,27918.0,97.5754,97.6216,97.5384,97.5939,27918.0
2020-07-17 11:40:00,105.63,105.66,105.54,105.57,16892.0,97.6031,97.6308,97.5199,97.5477,16892.0
2020-07-17 11:45:00,105.57,105.6,105.51,105.57,26436.0,97.5477,97.5754,97.4922,97.5477,26436.0
2020-07-17 11:50:00,105.56,105.7,105.53,105.7,30593.0,97.5384,97.6678,97.5107,97.6678,30593.0
2020-07-17 11:55:00,105.69,105.8,105.68,105.79,23046.0,97.6585,97.7602,97.6493,97.7509,23046.0
2020-07-17 12:00:00,105.79,105.79,105.72,105.77,29195.0,97.7509,97.7509,97.6863,97.7325,29195.0
2020-07-17 12:05:00,105.77,105.81,105.74,105.79,79708.0,97.7325,97.7694,97.7047,97.7509,79708.0
2020-07-17 12:10:00,105.79,105.81,105.76,105.79,52211.0,97.7509,97.7694,97.7232,97.7509,52211.0
2020-07-17 12:15:00,105.79,105.85,105.77,105.83,31768.0,97.7509,97.8064,97.7325,97.7879,31768.0
2020-07-17 12:20:00,105.84,105.89,105.82,105.86,56698.0,97.7971,97.8433,97.7787,97.8156,56698.0
2020-07-17 12:25:00,105.86,105.87,105.79,105.8,32184.0,97.8156,97.8249,97.7509,97.7602,32184.0
2020-07-17 12:30:00,105.8,105.83,105.75,105.82,50006.0,97.7602,97.7879,97.714,97.7787,50006.0
2020-07-17 12:35:00,105.83,105.9,105.79,105.79,40234.0,97.7879,97.8526,97.7509,97.7509,40234.0
2020-07-17 12:40:00,105.79,105.79,105.69,105.72,35723.0,97.7509,97.7509,97.6585,97.6863,35723.0
2020-07-17 12:45:00,105.72,105.78,105.72,105.78,42035.0,97.6863,97.7417,97.6863,97.7417,42035.0
2020-07-17 12:50:00,105.78,105.8,105.75,105.77,34778.0,97.7417,97.7602,97.714,97.7325,34778.0
2020-07-17 12:55:00,105.77,105.79,105.72,105.78,63086.0,97.7325,97.7509,97.6863,97.7417,63086.0
2020-07-17 13:00:00,105.78,105.78,105.74,105.76,57348.0,97.7417,97.7417,97.7047,97.7232,57348.0
2020-07-17 13:05:00,105.76,105.86,105.76,105.84,46681.0,97.7232,97.8156,97.7232,97.7971,46681.0
2020-07-17 13:10:00,105.84,105.86,105.78,105.78,34429.0,97.7971,97.8156,97.7417,97.7417,34429.0
2020-07-17 13:15:00,105.78,105.81,105.61,105.66,208015.0,97.7417,97.7694,97.5846,97.6308,208015.0
2020-07-17 13:20:00,105.67,105.83,105.66,105.81,51597.0,97.6401,97.7879,97.6308,97.7694,51597.0
2020-07-17 13:25:00,105.81,105.83,105.77,105.8,23338.0,97.7694,97.7879,97.7325,97.7602,23338.0
2020-07-17 13:30:00,105.81,105.85,105.78,105.8,59624.0,97.7694,97.8064,97.7417,97.7602,59624.0
2020-07-17 13:35:00,105.8,105.82,105.74,105.76,44314.0,97.7602,97.7787,97.7047,97.7232,44314.0
2020-07-17 13:40:00,105.76,105.87,105.75,105.87,43476.0,97.7232,97.8249,97.714,97.8249,43476.0
2020-07-17 13:45:00,105.88,105.88,105.84,105.86,54374.0,97.8341,97.8341,97.7971,97.8156,54374.0
2020-07-17 13:50:00,105.87,105.91,105.84,105.88,64506.0,97.8249,97.8618,97.7971,97.8341,64506.0
2020-07-17 13:55:00,105.87,105.87,105.82,105.84,19427.0,97.8249,97.8249,97.7787,97.7971,19427.0
2020-07-17 14:00:00,105.84,105.98,105.84,105.96,31960.0,97.7971,97.9265,97.7971,97.908,31960.0
2020-07-17 14:05:00,105.96,106.02,105.9,106.02,44507.0,97.908,97.9635,97.8526,97.9635,44507.0
2020-07-17 14:10:00,106.02,106.06,105.96,105.97,55087.0,97.9635,98.0004,97.908,97.9173,55087.0
2020-07-17 14:15:00,105.98,106.04,105.98,106.03,30720.0,97.9265,97.9819,97.9265,97.9727,30720.0
2020-07-17 14:20:00,106.04,106.04,105.99,106.02,32049.0,97.9819,97.9819,97.9357,97.9635,32049.0
2020-07-17 14:25:00,106.02,106.04,106.01,106.04,19708.0,97.9635,97.9819,97.9542,97.9819,19708.0
2020-07-17 14:30:00,106.04,106.05,105.91,105.91,91653.0,97.9819,97.9912,97.8618,97.8618,91653.0
2020-07-17 14:35:00,105.9,105.93,105.84,105.91,96583.0,97.8526,97.8803,97.7971,97.8618,96583.0
2020-07-17 14:40:00,105.9,105.94,105.89,105.94,24613.0,97.8526,97.8895,97.8433,97.8895,24613.0
2020-07-17 14:45:00,105.95,105.99,105.93,105.96,42007.0,97.8988,97.9357,97.8803,97.908,42007.0
2020-07-17 14:50:00,105.96,106.08,105.95,106.06,41641.0,97.908,98.0189,97.8988,98.0004,41641.0
2020-07-17 14:55:00,106.07,106.08,106.01,106.04,31551.0,98.0097,98.0189,97.9542,97.9819,31551.0
2020-07-17 15:00:00,106.03,106.04,105.91,105.92,50091.0,97.9727,97.9819,97.8618,97.8711,50091.0
2020-07-17 15:05:00,105.91,106.05,105.88,105.96,59963.0,97.8618,97.9912,97.8341,97.908,59963.0
2020-07-17 15:10:00,105.97,105.99,105.91,105.97,131068.0,97.9173,97.9357,97.8618,97.9173,131068.0
2020-07-17 15:15:00,105.96,106.02,105.91,106.01,74133.0,97.908,97.9635,97.8618,97.9542,74133.0
2020-07-17 15:20:00,106.02,106.12,106.0,106.12,96215.0,97.9635,98.0559,97.945,98.0559,96215.0
2020-07-17 15:25:00,106.12,106.17,106.12,106.17,55908.0,98.0559,98.1021,98.0559,98.1021,55908.0
2020-07-17 15:30:00,106.16,106.22,106.12,106.22,80813.0,98.0928,98.1483,98.0559,98.1483,80813.0
2020-07-17 15:35:00,106.21,106.25,106.14,106.19,197634.0,98.139,98.176,98.0743,98.1205,197634.0
2020-07-17 15:40:00,106.19,106.22,106.14,106.2,98953.0,98.1205,98.1483,98.0743,98.1298,98953.0
2020-07-17 15:45:00,106.2,106.21,106.11,106.16,149297.0,98.1298,98.139,98.0466,98.0928,149297.0
2020-07-17 15:50:00,106.15,106.16,105.89,105.9,380704.0,98.0836,98.0928,97.8433,97.8526,380704.0
2020-07-17 15:55:00,105.91,106.04,105.87,105.89,888281.0,97.8618,97.9819,97.8249,97.8433,888281.0
2020-07-20 09:30:00,106.13,106.49,106.11,106.19,290964.0,98.0651,98.3977,98.0466,98.1205,290964.0
2020-07-20 09:35:00,106.22,106.28,105.93,106.17,195656.0,98.1483,98.2037,97.8803,98.1021,195656.0
2020-07-20 09:40:00,106.16,106.19,105.78,105.81,225226.0,98.0928,98.1205,97.7417,97.7694,225226.0
2020-07-20 09:45:00,105.8,105.81,105.55,105.59,231042.0,97.7602,97.7694,97.5292,97.5661,231042.0
2020-07-20 09:50:00,105.58,105.96,105.52,105.91,161899.0,97.5569,97.908,97.5015,97.8618,161899.0
2020-07-20 09:55:00,105.9,105.93,105.65,105.84,253381.0,97.8526,97.8803,97.6216,97.7971,253381.0
2020-07-20 10:00:00,105.85,105.95,105.79,105.93,156657.0,97.8064,97.8988,97.7509,97.8803,156657.0
2020-07-20 10:05:00,105.93,106.0,105.86,105.98,81458.0,97.8803,97.945,97.8156,97.9265,81458.0
2020-07-20 10:10:00,105.99,106.17,105.95,106.14,198687.0,97.9357,98.1021,97.8988,98.0743,198687.0
2020-07-20 10:15:00,106.14,106.16,106.02,106.15,64832.0,98.0743,98.0928,97.9635,98.0836,64832.0
2020-07-20 10:20:00,106.16,106.16,106.01,106.04,193462.0,98.0928,98.0928,97.9542,97.9819,193462.0
2020-07-20 10:25:00,106.06,106.21,106.05,106.19,52836.0,98.0004,98.139,97.9912,98.1205,52836.0
2020-07-20 10:30:00,106.21,106.23,106.12,106.22,56996.0,98.139,98.1575,98.0559,98.1483,56996.0
2020-07-20 10:35:00,106.23,106.41,106.23,106.35,58009.0,98.1575,98.3238,98.1575,98.2684,58009.0
2020-07-20 10:40:00,106.36,106.45,106.28,106.29,62351.0,98.2776,98.3608,98.2037,98.2129,62351.0
2020-07-20 10:45:00,106.29,106.36,106.26,106.28,39230.0,98.2129,98.2776,98.1852,98.2037,39230.0
2020-07-20 10:50:00,106.29,106.29,106.12,106.14,47455.0,98.2129,98.2129,98.0559,98.0743,47455.0
2020-07-20 10:55:00,106.14,106.2,106.09,106.13,89568.0,98.0743,98.1298,98.0281,98.0651,89568.0
2020-07-20 11:00:00,106.13,106.15,106.06,106.13,63944.0,98.0651,98.0836,98.0004,98.0651,63944.0
2020-07-20 11:05:00,106.11,106.11,106.04,106.07,52760.0,98.0466,98.0466,97.9819,98.0097,52760.0
2020-07-20 11:10:00,106.08,106.17,106.06,106.08,113375.0,98.0189,98.1021,98.0004,98.0189,113375.0
2020-07-20 11:15:00,106.09,106.11,105.95,105.99,83739.0,98.0281,98.0466,97.8988,97.9357,83739.0
2020-07-20 11:20:00,106.0,106.01,105.91,105.93,24747.0,97.945,97.9542,97.8618,97.8803,24747.0
2020-07-20 11:25:00,105.92,105.99,105.9,105.98,41147.0,97.8711,97.9357,97.8526,97.9265,41147.0
2020-07-20 11:30:00,105.99,106.0,105.87,105.88,53311.0,97.9357,97.945,97.8249,97.8341,53311.0
2020-07-20 11:35:00,105.87,105.88,105.81,105.86,62297.0,97.8249,97.8341,97.7694,97.8156,62297.0
2020-07-20 11:40:00,105.86,105.88,105.78,105.82,19301.0,97.8156,97.8341,97.7417,97.7787,19301.0
2020-07-20 11:45:00,105.8,105.83,105.75,105.81,49750.0,97.7602,97.7879,97.714,97.7694,49750.0
2020-07-20 11:50:00,105.8,105.84,105.75,105.8,20242.0,97.7602,97.7971,97.714,97.7602,20242.0
2020-07-20 11:55:00,105.82,105.82,105.69,105.7,10434.0,97.7787,97.7787,97.6585,97.6678,10434.0
2020-07-20 12:00:00,105.7,105.74,105.63,105.66,76693.0,97.6678,97.7047,97.6031,97.6308,76693.0
2020-07-20 12:05:00,105.66,105.73,105.64,105.65,44254.0,97.6308,97.6955,97.6123,97.6216,44254.0
2020-07-20 12:10:00,105.66,105.76,105.65,105.75,25611.0,97.6308,97.7232,97.6216,97.714,25611.0
2020-07-20 12:15:00,105.75,105.79,105.74,105.75,21643.0,97.714,97.7509,97.7047,97.714,21643.0
2020-07-20 12:20:00,105.76,105.81,105.74,105.79,82790.0,97.7232,97.7694,97.7047,97.7509,82790.0
2020-07-20 12:25:00,105.81,105.83,105.74,105.76,32914.0,97.7694,97.7879,97.7047,97.7232,32914.0
2020-07-20 12:30:00,105.76,105.89,105.76,105.88,33769.0,97.7232,97.8433,97.7232,97.8341,33769.0
2020-07-20 12:35:00,105.88,105.89,105.84,105.86,26697.0,97.8341,97.8433,97.7971,97.8156,26697.0
2020-07-20 12:40:00,105.85,105.86,105.81,105.83,27835.0,97.8064,97.8156,97.7694,97.7879,27835.0
2020-07-20 12:45:00,105.83,105.85,105.8,105.81,19798.0,97.7879,97.8064,97.7602,97.7694,19798.0
2020-07-20 12:50:00,105.82,105.86,105.79,105.86,40218.0,97.7787,97.8156,97.7509,97.8156,40218.0
2020-07-20 12:55:00,105.86,105.86,105.76,105.81,35890.0,97.8156,97.8156,97.7232,97.7694,35890.0
2020-07-20 13:00:00,105.8,105.83,105.77,105.79,30420.0,97.7602,97.7879,97.7325,97.7509,30420.0
2020-07-20 13:05:00,105.79,105.83,105.78,105.8,8883.0,97.7509,97.7879,97.7417,97.7602,8883.0
2020-07-20 13:10:00,105.79,105.8,105.76,105.79,14226.0,97.7509,97.7602,97.7232,97.7509,14226.0
2020-07-20 13:15:00,105.79,105.86,105.78,105.85,35923.0,97.7509,97.8156,97.7417,97.8064,35923.0
2020-07-20 13:20:00,105.85,105.86,105.8,105.81,31623.0,97.8064,97.8156,97.7602,97.7694,31623.0
2020-07-20 13:25:00,105.81,105.81,105.78,105.81,37309.0,97.7694,97.7694,97.7417,97.7694,37309.0
2020-07-20 13:30:00,105.82,105.83,105.72,105.72,41514.0,97.7787,97.7879,97.6863,97.6863,41514.0
2020-07-20 13:35:00,105.71,105.72,105.63,105.7,24792.0,97.677,97.6863,97.6031,97.6678,24792.0
2020-07-20 13:40:00,105.71,105.83,105.71,105.81,40126.0,97.677,97.7879,97.677,97.7694,40126.0
2020-07-20 13:45:00,105.81,105.83,105.78,105.81,21395.0,97.7694,97.7879,97.7417,97.7694,21395.0
2020-07-20 13:50:00,105.81,105.87,105.81,105.87,32822.0,97.7694,97.8249,97.7694,97.8249,32822.0
2020-07-20 13:55:00,105.88,105.94,105.84,105.89,31853.0,97.8341,97.8895,97.7971,97.8433,31853.0
2020-07-20 14:00:00,105.9,105.9,105.76,105.77,43991.0,97.8526,97.8526,97.7232,97.7325,43991.0
2020-07-20 14:05:00,105.77,105.81,105.75,105.77,20746.0,97.7325,97.7694,97.714,97.7325,20746.0
2020-07-20 14:10:00,105.77,105.82,105.75,105.8,10942.0,97.7325,97.7787,97.714,97.7602,10942.0
2020-07-20 14:15:00,105.81,105.88,105.79,105.84,14443.0,97.7694,97.8341,97.7509,97.7971,14443.0
2020-07-20 14:20:00,105.84,105.87,105.78,105.8,39624.0,97.7971,97.8249,97.7417,97.7602,39624.0
2020-07-20 14:25:00,105.81,105.83,105.74,105.78,16046.0,97.7694,97.7879,97.7047,97.7417,16046.0
2020-07-20 14:30:00,105.78,105.85,105.76,105.82,26958.0,97.7417,97.8064,97.7232,97.7787,26958.0
2020-07-20 14:35:00,105.82,105.82,105.75,105.77,34829.0,97.7787,97.7787,97.714,97.7325,34829.0
2020-07-20 14:40:00,105.77,105.81,105.73,105.74,135430.0,97.7325,97.7694,97.6955,97.7047,135430.0
2020-07-20 14:45:00,105.74,105.78,105.72,105.76,24849.0,97.7047,97.7417,97.6863,97.7232,24849.0
2020-07-20 14:50:00,105.76,105.77,105.69,105.7,37131.0,97.7232,97.7325,97.6585,97.6678,37131.0
2020-07-20 14:55:00,105.69,105.73,105.67,105.72,51860.0,97.6585,97.6955,97.6401,97.6863,51860.0
2020-07-20 15:00:00,105.72,105.84,105.72,105.8,33706.0,97.6863,97.7971,97.6863,97.7602,33706.0
2020-07-20 15:05:00,105.81,105.82,105.77,105.78,17845.0,97.7694,97.7787,97.7325,97.7417,17845.0
2020-07-20 15:10:00,105.78,105.81,105.73,105.77,43945.0,97.7417,97.7694,97.6955,97.7325,43945.0
2020-07-20 15:15:00,105.77,105.92,105.76,105.9,73120.0,97.7325,97.8711,97.7232,97.8526,73120.0
2020-07-20 15:20:00,105.9,105.99,105.89,105.97,152960.0,97.8526,97.9357,97.8433,97.9173,152960.0
2020-07-20 15:25:00,105.97,106.07,105.97,106.06,42481.0,97.9173,98.0097,97.9173,98.0004,42481.0
2020-07-20 15:30:00,106.06,106.16,106.04,106.15,79434.0,98.0004,98.0928,97.9819,98.0836,79434.0
2020-07-20 15:35:00,106.16,106.19,106.13,106.17,76989.0,98.0928,98.1205,98.0651,98.1021,76989.0
2020-07-20 15:40:00,106.18,106.19,106.05,106.11,53651.0,98.1113,98.1205,97.9912,98.0466,53651.0
2020-07-20 15:45:00,106.12,106.14,106.04,106.11,76502.0,98.0559,98.0743,97.9819,98.0466,76502.0
2020-07-20 15:50:00,106.11,106.17,106.0,106.01,235317.0,98.0466,98.1021,97.945,97.9542,235317.0
2020-07-20 15:55:00,106.0,106.04,105.85,105.85,427830.0,97.945,97.9819,97.8064,97.8064,427830.0
2020-07-21 09:30:00,106.13,106.23,105.88,105.89,212411.0,98.0651,98.1575,97.8341,97.8433,212411.0
2020-07-21 09:35:00,105.9,106.38,105.9,106.3,259894.0,97.8526,98.2961,97.8526,98.2222,259894.0
2020-07-21 09:40:00,106.3,106.33,106.17,106.24,195963.0,98.2222,98.2499,98.1021,98.1667,195963.0
2020-07-21 09:45:00,106.24,106.39,106.23,106.33,95995.0,98.1667,98.3053,98.1575,98.2499,95995.0
2020-07-21 09:50:00,106.35,106.48,106.34,106.45,57089.0,98.2684,98.3885,98.2591,98.3608,57089.0
2020-07-21 09:55:00,106.45,106.49,106.32,106.4,55237.0,98.3608,98.3977,98.2407,98.3146,55237.0
2020-07-21 10:00:00,106.41,106.42,106.28,106.41,96415.0,98.3238,98.3331,98.2037,98.3238,96415.0
2020-07-21 10:05:00,106.39,106.55,106.36,106.51,107250.0,98.3053,98.4532,98.2776,98.4162,107250.0
2020-07-21 10:10:00,106.5,106.55,106.41,106.41,99115.0,98.407,98.4532,98.3238,98.3238,99115.0
2020-07-21 10:15:00,106.41,106.55,106.41,106.55,107694.0,98.3238,98.4532,98.3238,98.4532,107694.0
2020-07-21 10:20:00,106.56,106.63,106.5,106.51,71409.0,98.4624,98.5271,98.407,98.4162,71409.0
2020-07-21 10:25:00,106.51,106.51,106.22,106.23,153507.0,98.4162,98.4162,98.1483,98.1575,153507.0
2020-07-21 10:30:00,106.23,106.35,106.15,106.27,103960.0,98.1575,98.2684,98.0836,98.1945,103960.0
2020-07-21 10:35:00,106.28,106.29,106.11,106.19,102608.0,98.2037,98.2129,98.0466,98.1205,102608.0
2020-07-21 10:40:00,106.19,106.25,106.06,106.11,163557.0,98.1205,98.176,98.0004,98.0466,163557.0
2020-07-21 10:45:00,106.1,106.3,106.1,106.3,103140.0,98.0374,98.2222,98.0374,98.2222,103140.0
2020-07-21 10:50:00,106.3,106.42,106.28,106.38,53976.0,98.2222,98.3331,98.2037,98.2961,53976.0
2020-07-21 10:55:00,106.38,106.42,106.31,106.33,29143.0,98.2961,98.3331,98.2314,98.2499,29143.0
2020-07-21 11:00:00,106.33,106.37,106.21,106.24,41244.0,98.2499,98.2869,98.139,98.1667,41244.0
2020-07-21 11:05:00,106.22,106.23,106.05,106.05,48564.0,98.1483,98.1575,97.9912,97.9912,48564.0
2020-07-21 11:10:00,106.06,106.09,105.9,106.01,65807.0,98.0004,98.0281,97.8526,97.9542,65807.0
2020-07-21 11:15:00,105.99,106.13,105.97,106.07,51024.0,97.9357,98.0651,97.9173,98.0097,51024.0
2020-07-21 11:20:00,106.07,106.15,106.06,106.1,27953.0,98.0097,98.0836,98.0004,98.0374,27953.0
2020-07-21 11:25:00,106.11,106.15,105.98,106.06,70522.0,98.0466,98.0836,97.9265,98.0004,70522.0
2020-07-21 11:30:00,106.07,106.11,105.97,106.07,67570.0,98.0097,98.0466,97.9173,98.0097,67570.0
2020-07-21 11:35:00,106.07,106.1,105.99,106.05,43060.0,98.0097,98.0374,97.9357,97.9912,43060.0
2020-07-21 11:40:00,106.05,106.22,106.04,106.2,47018.0,97.9912,98.1483,97.9819,98.1298,47018.0
2020-07-21 11:45:00,106.2,106.2,106.01,106.03,29832.0,98.1298,98.1298,97.9542,97.9727,29832.0
2020-07-21 11:50:00,106.02,106.03,105.95,105.98,21082.0,97.9635,97.9727,97.8988,97.9265,21082.0
2020-07-21 11:55:00,105.97,106.12,105.97,106.09,49360.0,97.9173,98.0559,97.9173,98.0281,49360.0
2020-07-21 12:00:00,106.08,106.13,106.04,106.08,78999.0,98.0189,98.0651,97.9819,98.0189,78999.0
2020-07-21 12:05:00,106.08,106.09,106.01,106.04,104083.0,98.0189,98.0281,97.9542,97.9819,104083.0
2020-07-21 12:10:00,106.04,106.07,106.01,106.06,141977.0,97.9819,98.0097,97.9542,98.0004,141977.0
2020-07-21 12:15:00,106.06,106.15,106.05,106.12,35331.0,98.0004,98.0836,97.9912,98.0559,35331.0
2020-07-21 12:20:00,106.14,106.24,106.1,106.17,46015.0,98.0743,98.1667,98.0374,98.1021,46015.0
2020-07-21 12:25:00,106.17,106.35,106.15,106.33,26108.0,98.1021,98.2684,98.0836,98.2499,26108.0
2020-07-21 12:30:00,106.33,106.38,106.29,106.34,33366.0,98.2499,98.2961,98.2129,98.2591,33366.0
2020-07-21 12:35:00,106.34,106.4,106.31,106.32,28404.0,98.2591,98.3146,98.2314,98.2407,28404.0
2020-07-21 12:40:00,106.31,106.4,106.27,106.39,24220.0,98.2314,98.3146,98.1945,98.3053,24220.0
2020-07-21 12:45:00,106.38,106.39,106.24,106.25,23119.0,98.2961,98.3053,98.1667,98.176,23119.0
2020-07-21 12:50:00,106.25,106.3,106.22,106.27,13859.0,98.176,98.2222,98.1483,98.1945,13859.0
2020-07-21 12:55:00,106.28,106.35,106.28,106.34,13286.0,98.2037,98.2684,98.2037,98.2591,13286.0
2020-07-21 13:00:00,106.34,106.34,106.28,106.31,7741.0,98.2591,98.2591,98.2037,98.2314,7741.0
2020-07-21 13:05:00,106.31,106.37,106.3,106.32,10093.0,98.2314,98.2869,98.2222,98.2407,10093.0
2020-07-21 13:10:00,106.31,106.31,106.23,106.24,5625.0,98.2314,98.2314,98.1575,98.1667,5625.0
2020-07-21 13:15:00,106.23,106.3,106.2,106.24,29929.0,98.1575,98.2222,98.1298,98.1667,29929.0
2020-07-21 13:20:00,106.25,106.28,106.21,106.22,28454.0,98.176,98.2037,98.139,98.1483,28454.0
2020-07-21 13:25:00,106.21,106.33,106.18,106.3,21138.0,98.139,98.2499,98.1113,98.2222,21138.0
2020-07-21 13:30:00,106.29,106.36,106.28,106.31,22019.0,98.2129,98.2776,98.2037,98.2314,22019.0
2020-07-21 13:35:00,106.31,106.32,106.27,106.32,20947.0,98.2314,98.2407,98.1945,98.2407,20947.0
2020-07-21 13:40:00,106.32,106.32,106.27,106.27,8973.0,98.2407,98.2407,98.1945,98.1945,8973.0
2020-07-21 13:45:00,106.29,106.31,106.27,106.28,19380.0,98.2129,98.2314,98.1945,98.2037,19380.0
2020-07-21 13:50:00,106.28,106.28,106.22,106.22,15435.0,98.2037,98.2037,98.1483,98.1483,15435.0
2020-07-21 13:55:00,106.23,106.25,106.19,106.2,18446.0,98.1575,98.176,98.1205,98.1298,18446.0
2020-07-21 14:00:00,106.21,106.28,106.19,106.26,147112.0,98.139,98.2037,98.1205,98.1852,147112.0
2020-07-21 14:05:00,106.26,106.28,106.21,106.25,42445.0,98.1852,98.2037,98.139,98.176,42445.0
2020-07-21 14:10:00,106.26,106.27,106.21,106.22,51639.0,98.1852,98.1945,98.139,98.1483,51639.0
2020-07-21 14:15:00,106.21,106.24,106.14,106.16,55313.0,98.139,98.1667,98.0743,98.0928,55313.0
2020-07-21 14:20:00,106.16,106.23,106.16,106.22,16316.0,98.0928,98.1575,98.0928,98.1483,16316.0
2020-07-21 14:25:00,106.22,106.25,106.21,106.24,23777.0,98.1483,98.176,98.139,98.1667,23777.0
2020-07-21 14:30:00,106.25,106.25,106.19,106.23,34831.0,98.176,98.176,98.1205,98.1575,34831.0
2020-07-21 14:35:00,106.23,106.25,106.17,106.19,64349.0,98.1575,98.176,98.1021,98.1205,64349.0
2020-07-21 14:40:00,106.19,106.26,106.19,106.26,31369.0,98.1205,98.1852,98.1205,98.1852,31369.0
2020-07-21 14:45:00,106.26,106.29,106.24,106.25,18809.0,98.1852,98.2129,98.1667,98.176,18809.0
2020-07-21 14:50:00,106.24,106.26,106.2,106.25,20240.0,98.1667,98.1852,98.1298,98.176,20240.0
2020-07-21 14:55:00,106.25,106.25,106.19,106.2,19268.0,98.176,98.176,98.1205,98.1298,19268.0
2020-07-21 15:00:00,106.2,106.23,106.18,106.21,114259.0,98.1298,98.1575,98.1113,98.139,114259.0
2020-07-21 15:05:00,106.22,106.23,106.14,106.14,50112.0,98.1483,98.1575,98.0743,98.0743,50112.0
2020-07-21 15:10:00,106.14,106.18,105.99,105.99,147106.0,98.0743,98.1113,97.9357,97.9357,147106.0
2020-07-21 15:15:00,105.99,106.0,105.88,105.94,89062.0,97.9357,97.945,97.8341,97.8895,89062.0
2020-07-21 15:20:00,105.94,105.96,105.82,105.83,78420.0,97.8895,97.908,97.7787,97.7879,78420.0
2020-07-21 15:25:00,105.84,105.92,105.74,105.79,63194.0,97.7971,97.8711,97.7047,97.7509,63194.0
2020-07-21 15:30:00,105.8,105.87,105.75,105.78,323874.0,97.7602,97.8249,97.714,97.7417,323874.0
2020-07-21 15:35:00,105.79,105.85,105.72,105.73,369315.0,97.7509,97.8064,97.6863,97.6955,369315.0
2020-07-21 15:40:00,105.73,105.85,105.71,105.82,333862.0,97.6955,97.8064,97.677,97.7787,333862.0
2020-07-21 15:45:00,105.82,105.92,105.81,105.9,78493.0,97.7787,97.8711,97.7694,97.8526,78493.0
2020-07-21 15:50:00,105.9,105.91,105.58,105.8,646288.0,97.8526,97.8618,97.5569,97.7602,646288.0
2020-07-21 15:55:00,105.8,105.86,105.62,105.83,621593.0,97.7602,97.8156,97.5939,97.7879,621593.0
2020-07-22 09:30:00,106.29,106.6,106.24,106.59,179404.0,98.2129,98.4994,98.1667,98.4901,179404.0
2020-07-22 09:35:00,106.59,106.75,106.53,106.66,184846.0,98.4901,98.638,98.4347,98.5548,184846.0
2020-07-22 09:40:00,106.66,106.73,106.46,106.5,194979.0,98.5548,98.6195,98.37,98.407,194979.0
2020-07-22 09:45:00,106.5,106.58,106.35,106.37,157905.0,98.407,98.4809,98.2684,98.2869,157905.0
2020-07-22 09:50:00,106.38,106.59,106.36,106.56,134081.0,98.2961,98.4901,98.2776,98.4624,134081.0
2020-07-22 09:55:00,106.56,106.57,106.36,106.37,48024.0,98.4624,98.4717,98.2776,98.2869,48024.0
2020-07-22 10:00:00,106.36,106.39,106.24,106.39,50186.0,98.2776,98.3053,98.1667,98.3053,50186.0
2020-07-22 10:05:00,106.38,106.38,106.21,106.33,108627.0,98.2961,98.2961,98.139,98.2499,108627.0
2020-07-22 10:10:00,106.35,106.36,106.28,106.33,28192.0,98.2684,98.2776,98.2037,98.2499,28192.0
2020-07-22 10:15:00,106.33,106.36,106.23,106.29,114942.0,98.2499,98.2776,98.1575,98.2129,114942.0
2020-07-22 10:20:00,106.27,106.29,106.19,106.27,46134.0,98.1945,98.2129,98.1205,98.1945,46134.0
2020-07-22 10:25:00,106.28,106.28,106.12,106.15,43419.0,98.2037,98.2037,98.0559,98.0836,43419.0
2020-07-22 10:30:00,106.14,106.17,106.03,106.08,118520.0,98.0743,98.1021,97.9727,98.0189,118520.0
2020-07-22 10:35:00,106.07,106.11,106.03,106.06,71641.0,98.0097,98.0466,97.9727,98.0004,71641.0
2020-07-22 10:40:00,106.05,106.08,105.97,106.01,77752.0,97.9912,98.0189,97.9173,97.9542,77752.0
2020-07-22 10:45:00,106.02,106.03,105.8,105.84,35258.0,97.9635,97.9727,97.7602,97.7971,35258.0
2020-07-22 10:50:00,105.84,105.84,105.73,105.76,75991.0,97.7971,97.7971,97.6955,97.7232,75991.0
2020-07-22 10:55:00,105.77,105.89,105.76,105.88,60480.0,97.7325,97.8433,97.7232,97.8341,60480.0
2020-07-22 11:00:00,105.88,105.96,105.8,105.9,26566.0,97.8341,97.908,97.7602,97.8526,26566.0
2020-07-22 11:05:00,105.92,105.95,105.83,105.85,42142.0,97.8711,97.8988,97.7879,97.8064,42142.0
2020-07-22 11:10:00,105.84,105.92,105.77,105.78,67447.0,97.7971,97.8711,97.7325,97.7417,67447.0
2020-07-22 11:15:00,105.79,105.96,105.77,105.95,57191.0,97.7509,97.908,97.7325,97.8988,57191.0
2020-07-22 11:20:00,105.95,106.02,105.9,106.02,39307.0,97.8988,97.9635,97.8526,97.9635,39307.0
2020-07-22 11:25:00,106.01,106.09,106.0,106.06,25391.0,97.9542,98.0281,97.945,98.0004,25391.0
2020-07-22 11:30:00,106.08,106.09,105.96,106.02,36166.0,98.0189,98.0281,97.908,97.9635,36166.0
2020-07-22 11:35:00,106.03,106.14,106.01,106.14,95173.0,97.9727,98.0743,97.9542,98.0743,95173.0
2020-07-22 11:40:00,106.15,106.24,106.14,106.24,48231.0,98.0836,98.1667,98.0743,98.1667,48231.0
2020-07-22 11:45:00,106.24,106.26,106.2,106.23,22992.0,98.1667,98.1852,98.1298,98.1575,22992.0
2020-07-22 11:50:00,106.23,106.25,106.18,106.23,16240.0,98.1575,98.176,98.1113,98.1575,16240.0
2020-07-22 11:55:00,106.23,106.3,106.22,106.3,23902.0,98.1575,98.2222,98.1483,98.2222,23902.0
2020-07-22 12:00:00,106.3,106.33,106.28,106.29,17402.0,98.2222,98.2499,98.2037,98.2129,17402.0
2020-07-22 12:05:00,106.3,106.34,106.26,106.33,30348.0,98.2222,98.2591,98.1852,98.2499,30348.0
2020-07-22 12:10:00,106.32,106.56,106.32,106.55,27726.0,98.2407,98.4624,98.2407,98.4532,27726.0
2020-07-22 12:15:00,106.54,106.6,106.54,106.55,30435.0,98.4439,98.4994,98.4439,98.4532,30435.0
2020-07-22 12:20:00,106.56,106.58,106.51,106.53,29885.0,98.4624,98.4809,98.4162,98.4347,29885.0
2020-07-22 12:25:00,106.53,106.63,106.52,106.57,32968.0,98.4347,98.5271,98.4255,98.4717,32968.0
2020-07-22 12:30:00,106.57,106.58,106.49,106.51,22546.0,98.4717,98.4809,98.3977,98.4162,22546.0
2020-07-22 12:35:00,106.52,106.53,106.44,106.45,26861.0,98.4255,98.4347,98.3515,98.3608,26861.0
2020-07-22 12:40:00,106.45,106.46,106.41,106.42,18169.0,98.3608,98.37,98.3238,98.3331,18169.0
2020-07-22 12:45:00,106.43,106.46,106.4,106.45,23243.0,98.3423,98.37,98.3146,98.3608,23243.0
2020-07-22 12:50:00,106.45,106.46,106.42,106.44,159637.0,98.3608,98.37,98.3331,98.3515,159637.0
2020-07-22 12:55:00,106.44,106.49,106.43,106.48,29096.0,98.3515,98.3977,98.3423,98.3885,29096.0
2020-07-22 13:00:00,106.49,106.51,106.44,106.51,21803.0,98.3977,98.4162,98.3515,98.4162,21803.0
2020-07-22 13:05:00,106.52,106.57,106.51,106.56,13610.0,98.4255,98.4717,98.4162,98.4624,13610.0
2020-07-22 13:10:00,106.55,106.71,106.55,106.67,30263.0,98.4532,98.601,98.4532,98.5641,30263.0
2020-07-22 13:15:00,106.68,106.71,106.64,106.69,23161.0,98.5733,98.601,98.5363,98.5825,23161.0
2020-07-22 13:20:00,106.69,106.74,106.69,106.71,17854.0,98.5825,98.6288,98.5825,98.601,17854.0
2020-07-22 13:25:00,106.7,106.71,106.64,106.69,18078.0,98.5918,98.601,98.5363,98.5825,18078.0
2020-07-22 13:30:00,106.71,106.71,106.61,106.61,26608.0,98.601,98.601,98.5086,98.5086,26608.0
2020-07-22 13:35:00,106.61,106.63,106.58,106.61,22802.0,98.5086,98.5271,98.4809,98.5086,22802.0
2020-07-22 13:40:00,106.6,106.61,106.56,106.6,20075.0,98.4994,98.5086,98.4624,98.4994,20075.0
2020-07-22 13:45:00,106.61,106.62,106.39,106.43,149069.0,98.5086,98.5179,98.3053,98.3423,149069.0
2020-07-22 13:50:00,106.43,106.45,106.23,106.23,141990.0,98.3423,98.3608,98.1575,98.1575,141990.0
2020-07-22 13:55:00,106.23,106.25,106.13,106.14,34036.0,98.1575,98.176,98.0651,98.0743,34036.0
2020-07-22 14:00:00,106.13,106.28,106.11,106.23,82428.0,98.0651,98.2037,98.0466,98.1575,82428.0
2020-07-22 14:05:00,106.23,106.28,106.21,106.25,126026.0,98.1575,98.2037,98.139,98.176,126026.0
2020-07-22 14:10:00,106.25,106.27,106.19,106.26,44919.0,98.176,98.1945,98.1205,98.1852,44919.0
2020-07-22 14:15:00,106.26,106.33,106.23,106.31,38594.0,98.1852,98.2499,98.1575,98.2314,38594.0
2020-07-22 14:20:00,106.31,106.38,106.29,106.37,39361.0,98.2314,98.2961,98.2129,98.2869,39361.0
2020-07-22 14:25:00,106.37,106.41,106.33,106.41,102229.0,98.2869,98.3238,98.2499,98.3238,102229.0
2020-07-22 14:30:00,106.42,106.44,106.37,106.42,83053.0,98.3331,98.3515,98.2869,98.3331,83053.0
2020-07-22 14:35:00,106.42,106.49,106.4,106.48,25852.0,98.3331,98.3977,98.3146,98.3885,25852.0
2020-07-22 14:40:00,106.47,106.48,106.39,106.45,66725.0,98.3793,98.3885,98.3053,98.3608,66725.0
2020-07-22 14:45:00,106.44,106.5,106.44,106.46,32531.0,98.3515,98.407,98.3515,98.37,32531.0
2020-07-22 14:50:00,106.47,106.49,106.43,106.46,22040.0,98.3793,98.3977,98.3423,98.37,22040.0
2020-07-22 14:55:00,106.47,106.48,106.39,106.41,36219.0,98.3793,98.3885,98.3053,98.3238,36219.0
2020-07-22 15:00:00,106.42,106.45,106.36,106.37,38723.0,98.3331,98.3608,98.2776,98.2869,38723.0
2020-07-22 15:05:00,106.36,106.43,106.36,106.43,24716.0,98.2776,98.3423,98.2776,98.3423,24716.0
2020-07-22 15:10:00,106.43,106.61,106.4,106.59,97606.0,98.3423,98.5086,98.3146,98.4901,97606.0
2020-07-22 15:15:00,106.59,106.63,106.53,106.53,60469.0,98.4901,98.5271,98.4347,98.4347,60469.0
2020-07-22 15:20:00,106.53,106.62,106.53,106.57,31960.0,98.4347,98.5179,98.4347,98.4717,31960.0
2020-07-22 15:25:00,106.57,106.6,106.52,106.54,37127.0,98.4717,98.4994,98.4255,98.4439,37127.0
2020-07-22 15:30:00,106.54,106.61,106.5,106.52,54624.0,98.4439,98.5086,98.407,98.4255,54624.0
2020-07-22 15:35:00,106.53,106.63,106.53,106.6,46582.0,98.4347,98.5271,98.4347,98.4994,46582.0
2020-07-22 15:40:00,106.61,106.72,106.6,106.72,41408.0,98.5086,98.6103,98.4994,98.6103,41408.0
2020-07-22 15:45:00,106.72,106.88,106.7,106.87,97776.0,98.6103,98.7581,98.5918,98.7489,97776.0
2020-07-22 15:50:00,106.87,106.93,106.72,106.72,222830.0,98.7489,98.8043,98.6103,98.6103,222830.0
2020-07-22 15:55:00,106.72,106.83,106.71,106.75,415492.0,98.6103,98.7119,98.601,98.638,415492.0
2020-07-23 09:30:00,107.25,107.34,106.91,107.01,180939.0,99.1,99.1832,98.7858,98.8782,180939.0
2020-07-23 09:35:00,107.04,107.12,106.97,107.06,91295.0,98.906,98.9799,98.8413,98.9244,91295.0
2020-07-23 09:40:00,107.04,107.08,106.98,107.07,78460.0,98.906,98.9429,98.8505,98.9337,78460.0
2020-07-23 09:45:00,107.07,107.38,107.07,107.35,221841.0,98.9337,99.2201,98.9337,99.1924,221841.0
2020-07-23 09:50:00,107.35,107.44,107.31,107.43,70026.0,99.1924,99.2756,99.1554,99.2663,70026.0
2020-07-23 09:55:00,107.43,107.45,107.25,107.28,45343.0,99.2663,99.2848,99.1,99.1277,45343.0
2020-07-23 10:00:00,107.26,107.28,107.13,107.14,139089.0,99.1092,99.1277,98.9891,98.9984,139089.0
2020-07-23 10:05:00,107.14,107.35,107.14,107.28,80866.0,98.9984,99.1924,98.9984,99.1277,80866.0
2020-07-23 10:10:00,107.29,107.3,107.17,107.25,54938.0,99.137,99.1462,99.0261,99.1,54938.0
2020-07-23 10:15:00,107.24,107.31,107.04,107.06,187276.0,99.0908,99.1554,98.906,98.9244,187276.0
2020-07-23 10:20:00,107.06,107.11,107.03,107.06,53918.0,98.9244,98.9706,98.8967,98.9244,53918.0
2020-07-23 10:25:00,107.06,107.26,107.06,107.22,55981.0,98.9244,99.1092,98.9244,99.0723,55981.0
2020-07-23 10:30:00,107.23,107.33,107.2,107.32,32591.0,99.0815,99.1739,99.0538,99.1647,32591.0
2020-07-23 10:35:00,107.32,107.4,107.27,107.37,56774.0,99.1647,99.2386,99.1185,99.2109,56774.0
2020-07-23 10:40:00,107.38,107.47,107.32,107.33,47377.0,99.2201,99.3033,99.1647,99.1739,47377.0
2020-07-23 10:45:00,107.33,107.43,107.29,107.39,39814.0,99.1739,99.2663,99.137,99.2294,39814.0
2020-07-23 10:50:00,107.37,107.43,107.25,107.27,35428.0,99.2109,99.2663,99.1,99.1185,35428.0
2020-07-23 10:55:00,107.28,107.33,107.18,107.21,45230.0,99.1277,99.1739,99.0353,99.063,45230.0
2020-07-23 11:00:00,107.2,107.41,107.2,107.3,26030.0,99.0538,99.2478,99.0538,99.1462,26030.0
2020-07-23 11:05:00,107.31,107.32,107.18,107.3,60972.0,99.1554,99.1647,99.0353,99.1462,60972.0
2020-07-23 11:10:00,107.3,107.42,107.22,107.39,44384.0,99.1462,99.2571,99.0723,99.2294,44384.0
2020-07-23 11:15:00,107.39,107.4,107.31,107.38,30971.0,99.2294,99.2386,99.1554,99.2201,30971.0
2020-07-23 11:20:00,107.39,107.39,107.25,107.25,29498.0,99.2294,99.2294,99.1,99.1,29498.0
2020-07-23 11:25:00,107.28,107.41,107.28,107.33,57421.0,99.1277,99.2478,99.1277,99.1739,57421.0
2020-07-23 11:30:00,107.33,107.52,107.29,107.5,62084.0,99.1739,99.3495,99.137,99.331,62084.0
2020-07-23 11:35:00,107.51,107.53,107.4,107.52,38987.0,99.3402,99.3587,99.2386,99.3495,38987.0
2020-07-23 11:40:00,107.51,107.51,107.37,107.38,44998.0,99.3402,99.3402,99.2109,99.2201,44998.0
2020-07-23 11:45:00,107.38,107.45,107.36,107.42,153656.0,99.2201,99.2848,99.2016,99.2571,153656.0
2020-07-23 11:50:00,107.38,107.4,107.28,107.3,35022.0,99.2201,99.2386,99.1277,99.1462,35022.0
2020-07-23 11:55:00,107.3,107.35,107.23,107.28,65086.0,99.1462,99.1924,99.0815,99.1277,65086.0
2020-07-23 12:00:00,107.27,107.29,107.13,107.16,34913.0,99.1185,99.137,98.9891,99.0168,34913.0
2020-07-23 12:05:00,107.15,107.2,107.09,107.12,51937.0,99.0076,99.0538,98.9522,98.9799,51937.0
2020-07-23 12:10:00,107.11,107.24,107.1,107.24,36200.0,98.9706,99.0908,98.9614,99.0908,36200.0
2020-07-23 12:15:00,107.22,107.25,107.13,107.2,56145.0,99.0723,99.1,98.9891,99.0538,56145.0
2020-07-23 12:20:00,107.21,107.27,107.18,107.21,43210.0,99.063,99.1185,99.0353,99.063,43210.0
2020-07-23 12:25:00,107.21,107.25,107.12,107.2,46181.0,99.063,99.1,98.9799,99.0538,46181.0
2020-07-23 12:30:00,107.2,107.29,107.18,107.26,64539.0,99.0538,99.137,99.0353,99.1092,64539.0
2020-07-23 12:35:00,107.26,107.27,107.11,107.19,48934.0,99.1092,99.1185,98.9706,99.0446,48934.0
2020-07-23 12:40:00,107.2,107.24,107.16,107.17,41093.0,99.0538,99.0908,99.0168,99.0261,41093.0
2020-07-23 12:45:00,107.18,107.22,107.17,107.21,28747.0,99.0353,99.0723,99.0261,99.063,28747.0
2020-07-23 12:50:00,107.2,107.22,107.05,107.11,62476.0,99.0538,99.0723,98.9152,98.9706,62476.0
2020-07-23 12:55:00,107.13,107.21,107.09,107.21,56924.0,98.9891,99.063,98.9522,99.063,56924.0
2020-07-23 13:00:00,107.21,107.31,107.19,107.27,37441.0,99.063,99.1554,99.0446,99.1185,37441.0
2020-07-23 13:05:00,107.26,107.32,107.22,107.24,27017.0,99.1092,99.1647,99.0723,99.0908,27017.0
2020-07-23 13:10:00,107.23,107.27,107.19,107.19,12376.0,99.0815,99.1185,99.0446,99.0446,12376.0
2020-07-23 13:15:00,107.2,107.21,107.0,107.0,39985.0,99.0538,99.063,98.869,98.869,39985.0
2020-07-23 13:20:00,107.01,107.01,106.89,106.91,24343.0,98.8782,98.8782,98.7674,98.7858,24343.0
2020-07-23 13:25:00,106.91,106.95,106.89,106.92,29768.0,98.7858,98.8228,98.7674,98.7951,29768.0
2020-07-23 13:30:00,106.9,106.95,106.81,106.85,137656.0,98.7766,98.8228,98.6934,98.7304,137656.0
2020-07-23 13:35:00,106.85,106.86,106.75,106.76,32201.0,98.7304,98.7396,98.638,98.6472,32201.0
2020-07-23 13:40:00,106.77,106.81,106.62,106.69,93389.0,98.6565,98.6934,98.5179,98.5825,93389.0
2020-07-23 13:45:00,106.69,106.76,106.6,106.6,97462.0,98.5825,98.6472,98.4994,98.4994,97462.0
2020-07-23 13:50:00,106.61,106.66,106.58,106.59,34062.0,98.5086,98.5548,98.4809,98.4901,34062.0
2020-07-23 13:55:00,106.59,106.71,106.52,106.71,59223.0,98.4901,98.601,98.4255,98.601,59223.0
2020-07-23 14:00:00,106.69,106.75,106.53,106.6,106920.0,98.5825,98.638,98.4347,98.4994,106920.0
2020-07-23 14:05:00,106.61,106.67,106.49,106.52,85801.0,98.5086,98.5641,98.3977,98.4255,85801.0
2020-07-23 14:10:00,106.51,106.51,106.29,106.34,111644.0,98.4162,98.4162,98.2129,98.2591,111644.0
2020-07-23 14:15:00,106.34,106.35,106.15,106.31,92829.0,98.2591,98.2684,98.0836,98.2314,92829.0
2020-07-23 14:20:00,106.33,106.42,106.2,106.42,71150.0,98.2499,98.3331,98.1298,98.3331,71150.0
2020-07-23 14:25:00,106.43,106.43,106.34,106.39,48328.0,98.3423,98.3423,98.2591,98.3053,48328.0
2020-07-23 14:30:00,106.39,106.55,106.3,106.51,139517.0,98.3053,98.4532,98.2222,98.4162,139517.0
2020-07-23 14:35:00,106.51,106.51,106.22,106.23,69399.0,98.4162,98.4162,98.1483,98.1575,69399.0
2020-07-23 14:40:00,106.23,106.45,106.23,106.4,65236.0,98.1575,98.3608,98.1575,98.3146,65236.0
2020-07-23 14:45:00,106.4,106.51,106.29,106.48,61015.0,98.3146,98.4162,98.2129,98.3885,61015.0
2020-07-23 14:50:00,106.48,106.57,106.47,106.54,58478.0,98.3885,98.4717,98.3793,98.4439,58478.0
2020-07-23 14:55:00,106.52,106.53,106.43,106.49,69427.0,98.4255,98.4347,98.3423,98.3977,69427.0
2020-07-23 15:00:00,106.5,106.55,106.41,106.52,44698.0,98.407,98.4532,98.3238,98.4255,44698.0
2020-07-23 15:05:00,106.53,106.57,106.32,106.35,54500.0,98.4347,98.4717,98.2407,98.2684,54500.0
2020-07-23 15:10:00,106.36,106.48,106.34,106.41,53757.0,98.2776,98.3885,98.2591,98.3238,53757.0
2020-07-23 15:15:00,106.41,106.5,106.37,106.46,81088.0,98.3238,98.407,98.2869,98.37,81088.0
2020-07-23 15:20:00,106.47,106.52,106.29,106.29,75531.0,98.3793,98.4255,98.2129,98.2129,75531.0
2020-07-23 15:25:00,106.28,106.39,106.2,106.29,94947.0,98.2037,98.3053,98.1298,98.2129,94947.0
2020-07-23 15:30:00,106.29,106.41,106.11,106.38,164841.0,98.2129,98.3238,98.0466,98.2961,164841.0
2020-07-23 15:35:00,106.38,106.46,106.22,106.28,523864.0,98.2961,98.37,98.1483,98.2037,523864.0
2020-07-23 15:40:00,106.27,106.33,106.22,106.22,72236.0,98.1945,98.2499,98.1483,98.1483,72236.0
2020-07-23 15:45:00,106.23,106.33,106.14,106.14,123270.0,98.1575,98.2499,98.0743,98.0743,123270.0
2020-07-23 15:50:00,106.13,106.16,105.92,106.16,222614.0,98.0651,98.0928,97.8711,98.0928,222614.0
2020-07-23 15:55:00,106.17,106.36,106.15,106.31,463957.0,98.1021,98.2776,98.0836,98.2314,463957.0
2020-07-24 09:30:00,106.1,106.16,105.4,105.58,210969.0,98.0374,98.0928,97.3906,97.5569,210969.0
2020-07-24 09:35:00,105.57,105.58,104.85,105.01,286293.0,97.5477,97.5569,96.8824,97.0302,286293.0
2020-07-24 09:40:00,105.01,105.21,104.92,105.05,325833.0,97.0302,97.215,96.9471,97.0672,325833.0
2020-07-24 09:45:00,105.03,105.46,105.02,105.38,156418.0,97.0487,97.446,97.0395,97.3721,156418.0
2020-07-24 09:50:00,105.38,105.44,105.15,105.19,98231.0,97.3721,97.4275,97.1596,97.1965,98231.0
2020-07-24 09:55:00,105.18,105.4,105.17,105.38,80374.0,97.1873,97.3906,97.1781,97.3721,80374.0
2020-07-24 10:00:00,105.4,105.49,105.29,105.37,75728.0,97.3906,97.4737,97.2889,97.3629,75728.0
2020-07-24 10:05:00,105.39,105.44,105.23,105.39,82800.0,97.3813,97.4275,97.2335,97.3813,82800.0
2020-07-24 10:10:00,105.39,105.46,105.32,105.43,79339.0,97.3813,97.446,97.3167,97.4183,79339.0
2020-07-24 10:15:00,105.43,105.5,105.37,105.43,89537.0,97.4183,97.483,97.3629,97.4183,89537.0
2020-07-24 10:20:00,105.43,105.53,105.43,105.47,69415.0,97.4183,97.5107,97.4183,97.4553,69415.0
2020-07-24 10:25:00,105.47,105.52,105.15,105.15,145086.0,97.4553,97.5015,97.1596,97.1596,145086.0
2020-07-24 10:30:00,105.16,105.2,104.9,104.97,43294.0,97.1688,97.2058,96.9286,96.9933,43294.0
2020-07-24 10:35:00,104.97,104.98,104.74,104.78,80124.0,96.9933,97.0025,96.7807,96.8177,80124.0
2020-07-24 10:40:00,104.79,104.87,104.75,104.8,53575.0,96.8269,96.9009,96.79,96.8362,53575.0
2020-07-24 10:45:00,104.82,104.89,104.71,104.8,30662.0,96.8547,96.9193,96.753,96.8362,30662.0
2020-07-24 10:50:00,104.79,104.97,104.75,104.94,42184.0,96.8269,96.9933,96.79,96.9655,42184.0
2020-07-24 10:55:00,104.94,105.12,104.93,105.12,53850.0,96.9655,97.1319,96.9563,97.1319,53850.0
2020-07-24 11:00:00,105.11,105.15,105.08,105.11,97942.0,97.1226,97.1596,97.0949,97.1226,97942.0
2020-07-24 11:05:00,105.11,105.12,105.04,105.06,41038.0,97.1226,97.1319,97.0579,97.0764,41038.0
2020-07-24 11:10:00,105.08,105.11,105.02,105.03,66789.0,97.0949,97.1226,97.0395,97.0487,66789.0
2020-07-24 11:15:00,105.03,105.11,105.02,105.05,33065.0,97.0487,97.1226,97.0395,97.0672,33065.0
2020-07-24 11:20:00,105.05,105.07,104.88,105.01,50011.0,97.0672,97.0857,96.9101,97.0302,50011.0
2020-07-24 11:25:00,105.0,105.07,104.96,105.06,114860.0,97.021,97.0857,96.984,97.0764,114860.0
2020-07-24 11:30:00,105.07,105.18,105.04,105.09,28467.0,97.0857,97.1873,97.0579,97.1041,28467.0
2020-07-24 11:35:00,105.09,105.15,105.03,105.09,48494.0,97.1041,97.1596,97.0487,97.1041,48494.0
2020-07-24 11:40:00,105.09,105.17,105.07,105.11,63652.0,97.1041,97.1781,97.0857,97.1226,63652.0
2020-07-24 11:45:00,105.1,105.11,104.98,104.99,51061.0,97.1134,97.1226,97.0025,97.0117,51061.0
2020-07-24 11:50:00,104.99,105.05,104.97,105.0,33292.0,97.0117,97.0672,96.9933,97.021,33292.0
2020-07-24 11:55:00,105.0,105.07,104.92,105.03,62779.0,97.021,97.0857,96.9471,97.0487,62779.0
2020-07-24 12:00:00,105.03,105.05,104.85,104.85,57028.0,97.0487,97.0672,96.8824,96.8824,57028.0
2020-07-24 12:05:00,104.85,104.87,104.77,104.82,51051.0,96.8824,96.9009,96.8085,96.8547,51051.0
2020-07-24 12:10:00,104.82,104.91,104.81,104.91,68902.0,96.8547,96.9378,96.8454,96.9378,68902.0
2020-07-24 12:15:00,104.9,104.92,104.82,104.84,55725.0,96.9286,96.9471,96.8547,96.8731,55725.0
2020-07-24 12:20:00,104.84,104.95,104.82,104.84,93265.0,96.8731,96.9748,96.8547,96.8731,93265.0
2020-07-24 12:25:00,104.85,104.94,104.85,104.92,32237.0,96.8824,96.9655,96.8824,96.9471,32237.0
2020-07-24 12:30:00,104.91,104.94,104.83,104.83,27895.0,96.9378,96.9655,96.8639,96.8639,27895.0
2020-07-24 12:35:00,104.83,104.92,104.83,104.88,36796.0,96.8639,96.9471,96.8639,96.9101,36796.0
2020-07-24 12:40:00,104.87,104.87,104.79,104.8,22349.0,96.9009,96.9009,96.8269,96.8362,22349.0
2020-07-24 12:45:00,104.8,104.86,104.79,104.86,23486.0,96.8362,96.8916,96.8269,96.8916,23486.0
2020-07-24 12:50:00,104.86,104.86,104.74,104.77,23334.0,96.8916,96.8916,96.7807,96.8085,23334.0
2020-07-24 12:55:00,104.77,104.82,104.73,104.79,26422.0,96.8085,96.8547,96.7715,96.8269,26422.0
2020-07-24 13:00:00,104.78,104.81,104.69,104.71,40719.0,96.8177,96.8454,96.7345,96.753,40719.0
2020-07-24 13:05:00,104.71,104.73,104.52,104.55,98456.0,96.753,96.7715,96.5774,96.6052,98456.0
2020-07-24 13:10:00,104.54,104.61,104.46,104.47,55673.0,96.5959,96.6606,96.522,96.5312,55673.0
2020-07-24 13:15:00,104.47,104.52,104.43,104.51,60189.0,96.5312,96.5774,96.4943,96.5682,60189.0
2020-07-24 13:20:00,104.52,104.63,104.52,104.63,13260.0,96.5774,96.6791,96.5774,96.6791,13260.0
2020-07-24 13:25:00,104.63,104.77,104.63,104.77,34412.0,96.6791,96.8085,96.6791,96.8085,34412.0
2020-07-24 13:30:00,104.77,104.77,104.61,104.62,13890.0,96.8085,96.8085,96.6606,96.6699,13890.0
2020-07-24 13:35:00,104.63,104.68,104.6,104.64,20961.0,96.6791,96.7253,96.6514,96.6883,20961.0
2020-07-24 13:40:00,104.65,104.7,104.6,104.7,26332.0,96.6976,96.7438,96.6514,96.7438,26332.0
2020-07-24 13:45:00,104.71,104.8,104.69,104.8,62967.0,96.753,96.8362,96.7345,96.8362,62967.0
2020-07-24 13:50:00,104.8,104.8,104.72,104.76,166468.0,96.8362,96.8362,96.7623,96.7992,166468.0
2020-07-24 13:55:00,104.76,104.77,104.72,104.77,40486.0,96.7992,96.8085,96.7623,96.8085,40486.0
2020-07-24 14:00:00,104.78,104.92,104.74,104.83,48249.0,96.8177,96.9471,96.7807,96.8639,48249.0
2020-07-24 14:05:00,104.83,104.99,104.83,104.95,42799.0,96.8639,97.0117,96.8639,96.9748,42799.0
2020-07-24 14:10:00,104.95,104.98,104.87,104.94,27985.0,96.9748,97.0025,96.9009,96.9655,27985.0
2020-07-24 14:15:00,104.94,104.99,104.91,104.95,30081.0,96.9655,97.0117,96.9378,96.9748,30081.0
2020-07-24 14:20:00,104.97,105.05,104.94,105.05,31522.0,96.9933,97.0672,96.9655,97.0672,31522.0
2020-07-24 14:25:00,105.06,105.13,105.03,105.13,26448.0,97.0764,97.1411,97.0487,97.1411,26448.0
2020-07-24 14:30:00,105.13,105.13,105.02,105.02,27448.0,97.1411,97.1411,97.0395,97.0395,27448.0
2020-07-24 14:35:00,105.03,105.09,104.97,105.09,38263.0,97.0487,97.1041,96.9933,97.1041,38263.0
2020-07-24 14:40:00,105.1,105.13,105.06,105.07,19073.0,97.1134,97.1411,97.0764,97.0857,19073.0
2020-07-24 14:45:00,105.07,105.11,105.05,105.06,46843.0,97.0857,97.1226,97.0672,97.0764,46843.0
2020-07-24 14:50:00,105.06,105.1,104.98,104.99,86493.0,97.0764,97.1134,97.0025,97.0117,86493.0
2020-07-24 14:55:00,104.99,105.07,104.95,105.05,39747.0,97.0117,97.0857,96.9748,97.0672,39747.0
2020-07-24 15:00:00,105.04,105.11,105.01,105.1,35215.0,97.0579,97.1226,97.0302,97.1134,35215.0
2020-07-24 15:05:00,105.09,105.17,105.07,105.16,96141.0,97.1041,97.1781,97.0857,97.1688,96141.0
2020-07-24 15:10:00,105.15,105.23,105.12,105.13,88334.0,97.1596,97.2335,97.1319,97.1411,88334.0
2020-07-24 15:15:00,105.13,105.15,104.93,104.95,56157.0,97.1411,97.1596,96.9563,96.9748,56157.0
2020-07-24 15:20:00,104.96,105.08,104.96,104.96,29271.0,96.984,97.0949,96.984,96.984,29271.0
2020-07-24 15:25:00,104.95,105.0,104.83,104.86,54084.0,96.9748,97.021,96.8639,96.8916,54084.0
2020-07-24 15:30:00,104.85,104.89,104.67,104.7,123013.0,96.8824,96.9193,96.7161,96.7438,123013.0
2020-07-24 15:35:00,104.72,105.01,104.72,105.01,119147.0,96.7623,97.0302,96.7623,97.0302,119147.0
2020-07-24 15:40:00,105.01,105.1,104.94,104.96,47866.0,97.0302,97.1134,96.9655,96.984,47866.0
2020-07-24 15:45:00,104.95,105.01,104.88,105.0,91011.0,96.9748,97.0302,96.9101,97.021,91011.0
2020-07-24 15:50:00,105.0,105.18,104.91,105.11,132754.0,97.021,97.1873,96.9378,97.1226,132754.0
2020-07-24 15:55:00,105.12,105.16,104.95,105.09,262569.0,97.1319,97.1688,96.9748,97.1041,262569.0
2020-07-27 09:30:00,104.99,105.06,104.73,104.98,193334.0,97.0117,97.0764,96.7715,97.0025,193334.0
2020-07-27 09:35:00,105.0,105.23,104.99,105.09,104736.0,97.021,97.2335,97.0117,97.1041,104736.0
2020-07-27 09:40:00,105.09,105.19,105.03,105.08,140083.0,97.1041,97.1965,97.0487,97.0949,140083.0
2020-07-27 09:45:00,105.08,105.45,105.04,105.39,106830.0,97.0949,97.4368,97.0579,97.3813,106830.0
2020-07-27 09:50:00,105.39,105.59,105.36,105.59,101203.0,97.3813,97.5661,97.3536,97.5661,101203.0
2020-07-27 09:55:00,105.59,105.84,105.57,105.82,55277.0,97.5661,97.7971,97.5477,97.7787,55277.0
2020-07-27 10:00:00,105.82,105.92,105.76,105.88,86051.0,97.7787,97.8711,97.7232,97.8341,86051.0
2020-07-27 10:05:00,105.87,106.02,105.85,105.97,68476.0,97.8249,97.9635,97.8064,97.9173,68476.0
2020-07-27 10:10:00,105.97,106.08,105.91,106.08,134653.0,97.9173,98.0189,97.8618,98.0189,134653.0
2020-07-27 10:15:00,106.08,106.12,106.03,106.06,73697.0,98.0189,98.0559,97.9727,98.0004,73697.0
2020-07-27 10:20:00,106.05,106.13,105.98,106.06,81440.0,97.9912,98.0651,97.9265,98.0004,81440.0
2020-07-27 10:25:00,106.06,106.16,106.01,106.02,175342.0,98.0004,98.0928,97.9542,97.9635,175342.0
2020-07-27 10:30:00,106.02,106.07,105.93,105.95,51848.0,97.9635,98.0097,97.8803,97.8988,51848.0
2020-07-27 10:35:00,105.94,106.01,105.9,105.98,37569.0,97.8895,97.9542,97.8526,97.9265,37569.0
2020-07-27 10:40:00,105.97,106.02,105.92,106.01,71813.0,97.9173,97.9635,97.8711,97.9542,71813.0
2020-07-27 10:45:00,106.02,106.05,105.97,105.97,34681.0,97.9635,97.9912,97.9173,97.9173,34681.0
2020-07-27 10:50:00,105.98,106.0,105.93,105.98,39050.0,97.9265,97.945,97.8803,97.9265,39050.0
2020-07-27 10:55:00,105.96,106.0,105.88,105.89,49508.0,97.908,97.945,97.8341,97.8433,49508.0
2020-07-27 11:00:00,105.89,105.9,105.78,105.9,63437.0,97.8433,97.8526,97.7417,97.8526,63437.0
2020-07-27 11:05:00,105.89,105.94,105.89,105.92,31447.0,97.8433,97.8895,97.8433,97.8711,31447.0
2020-07-27 11:10:00,105.91,105.92,105.82,105.82,54275.0,97.8618,97.8711,97.7787,97.7787,54275.0
2020-07-27 11:15:00,105.82,105.87,105.78,105.86,42664.0,97.7787,97.8249,97.7417,97.8156,42664.0
2020-07-27 11:20:00,105.87,105.88,105.79,105.82,26799.0,97.8249,97.8341,97.7509,97.7787,26799.0
2020-07-27 11:25:00,105.82,105.86,105.67,105.71,47962.0,97.7787,97.8156,97.6401,97.677,47962.0
2020-07-27 11:30:00,105.71,105.73,105.55,105.55,22731.0,97.677,97.6955,97.5292,97.5292,22731.0
2020-07-27 11:35:00,105.54,105.54,105.42,105.53,63278.0,97.5199,97.5199,97.4091,97.5107,63278.0
2020-07-27 11:40:00,105.54,105.58,105.5,105.56,76488.0,97.5199,97.5569,97.483,97.5384,76488.0
2020-07-27 11:45:00,105.56,105.64,105.55,105.63,29223.0,97.5384,97.6123,97.5292,97.6031,29223.0
2020-07-27 11:50:00,105.61,105.67,105.6,105.64,20389.0,97.5846,97.6401,97.5754,97.6123,20389.0
2020-07-27 11:55:00,105.65,105.67,105.61,105.61,32701.0,97.6216,97.6401,97.5846,97.5846,32701.0
2020-07-27 12:00:00,105.62,105.66,105.58,105.61,53409.0,97.5939,97.6308,97.5569,97.5846,53409.0
2020-07-27 12:05:00,105.62,105.67,105.59,105.65,10048.0,97.5939,97.6401,97.5661,97.6216,10048.0
2020-07-27 12:10:00,105.65,105.67,105.62,105.64,9945.0,97.6216,97.6401,97.5939,97.6123,9945.0
2020-07-27 12:15:00,105.63,105.63,105.57,105.62,11350.0,97.6031,97.6031,97.5477,97.5939,11350.0
2020-07-27 12:20:00,105.62,105.66,105.6,105.62,19328.0,97.5939,97.6308,97.5754,97.5939,19328.0
2020-07-27 12:25:00,105.61,105.78,105.6,105.78,29715.0,97.5846,97.7417,97.5754,97.7417,29715.0
2020-07-27 12:30:00,105.79,105.85,105.73,105.73,34637.0,97.7509,97.8064,97.6955,97.6955,34637.0
2020-07-27 12:35:00,105.75,105.79,105.73,105.77,66544.0,97.714,97.7509,97.6955,97.7325,66544.0
2020-07-27 12:40:00,105.77,105.81,105.75,105.8,42238.0,97.7325,97.7694,97.714,97.7602,42238.0
2020-07-27 12:45:00,105.8,105.82,105.78,105.79,39261.0,97.7602,97.7787,97.7417,97.7509,39261.0
2020-07-27 12:50:00,105.79,105.8,105.76,105.8,54580.0,97.7509,97.7602,97.7232,97.7602,54580.0
2020-07-27 12:55:00,105.8,105.83,105.76,105.79,172208.0,97.7602,97.7879,97.7232,97.7509,172208.0
2020-07-27 13:00:00,105.79,105.84,105.77,105.8,57357.0,97.7509,97.7971,97.7325,97.7602,57357.0
2020-07-27 13:05:00,105.82,105.83,105.78,105.79,19188.0,97.7787,97.7879,97.7417,97.7509,19188.0
2020-07-27 13:10:00,105.79,105.83,105.79,105.81,51825.0,97.7509,97.7879,97.7509,97.7694,51825.0
2020-07-27 13:15:00,105.81,105.83,105.79,105.82,128271.0,97.7694,97.7879,97.7509,97.7787,128271.0
2020-07-27 13:20:00,105.82,105.91,105.81,105.9,25315.0,97.7787,97.8618,97.7694,97.8526,25315.0
2020-07-27 13:25:00,105.9,105.98,105.9,105.96,51224.0,97.8526,97.9265,97.8526,97.908,51224.0
2020-07-27 13:30:00,105.95,105.99,105.95,105.96,27241.0,97.8988,97.9357,97.8988,97.908,27241.0
2020-07-27 13:35:00,105.95,105.97,105.91,105.97,58140.0,97.8988,97.9173,97.8618,97.9173,58140.0
2020-07-27 13:40:00,105.96,105.97,105.86,105.87,40964.0,97.908,97.9173,97.8156,97.8249,40964.0
2020-07-27 13:45:00,105.88,105.91,105.82,105.82,23768.0,97.8341,97.8618,97.7787,97.7787,23768.0
2020-07-27 13:50:00,105.82,105.85,105.8,105.82,50870.0,97.7787,97.8064,97.7602,97.7787,50870.0
2020-07-27 13:55:00,105.82,105.89,105.82,105.86,31500.0,97.7787,97.8433,97.7787,97.8156,31500.0
2020-07-27 14:00:00,105.85,105.86,105.78,105.84,36398.0,97.8064,97.8156,97.7417,97.7971,36398.0
2020-07-27 14:05:00,105.84,105.9,105.82,105.87,57072.0,97.7971,97.8526,97.7787,97.8249,57072.0
2020-07-27 14:10:00,105.87,105.87,105.78,105.8,26515.0,97.8249,97.8249,97.7417,97.7602,26515.0
2020-07-27 14:15:00,105.79,105.79,105.73,105.76,19185.0,97.7509,97.7509,97.6955,97.7232,19185.0
2020-07-27 14:20:00,105.77,105.86,105.76,105.83,30032.0,97.7325,97.8156,97.7232,97.7879,30032.0
2020-07-27 14:25:00,105.83,105.86,105.8,105.81,42603.0,97.7879,97.8156,97.7602,97.7694,42603.0
2020-07-27 14:30:00,105.82,105.85,105.82,105.83,63033.0,97.7787,97.8064,97.7787,97.7879,63033.0
2020-07-27 14:35:00,105.82,105.87,105.81,105.86,41517.0,97.7787,97.8249,97.7694,97.8156,41517.0
2020-07-27 14:40:00,105.87,105.91,105.84,105.89,42092.0,97.8249,97.8618,97.7971,97.8433,42092.0
2020-07-27 14:45:00,105.88,105.89,105.76,105.79,37459.0,97.8341,97.8433,97.7232,97.7509,37459.0
2020-07-27 14:50:00,105.79,105.84,105.74,105.76,26217.0,97.7509,97.7971,97.7047,97.7232,26217.0
2020-07-27 14:55:00,105.76,105.76,105.64,105.71,53614.0,97.7232,97.7232,97.6123,97.677,53614.0
2020-07-27 15:00:00,105.72,105.84,105.71,105.78,167176.0,97.6863,97.7971,97.677,97.7417,167176.0
2020-07-27 15:05:00,105.79,105.87,105.78,105.84,33900.0,97.7509,97.8249,97.7417,97.7971,33900.0
2020-07-27 15:10:00,105.84,105.9,105.83,105.86,67808.0,97.7971,97.8526,97.7879,97.8156,67808.0
2020-07-27 15:15:00,105.87,105.92,105.8,105.84,61892.0,97.8249,97.8711,97.7602,97.7971,61892.0
2020-07-27 15:20:00,105.83,105.94,105.83,105.94,39479.0,97.7879,97.8895,97.7879,97.8895,39479.0
2020-07-27 15:25:00,105.94,106.02,105.93,105.95,69854.0,97.8895,97.9635,97.8803,97.8988,69854.0
2020-07-27 15:30:00,105.95,106.0,105.91,105.94,81730.0,97.8988,97.945,97.8618,97.8895,81730.0
2020-07-27 15:35:00,105.94,105.95,105.84,105.86,83568.0,97.8895,97.8988,97.7971,97.8156,83568.0
2020-07-27 15:40:00,105.86,106.01,105.86,106.0,171591.0,97.8156,97.9542,97.8156,97.945,171591.0
2020-07-27 15:45:00,106.0,106.06,105.96,106.04,87887.0,97.945,98.0004,97.908,97.9819,87887.0
2020-07-27 15:50:00,106.03,106.04,105.91,105.93,206202.0,97.9727,97.9819,97.8618,97.8803,206202.0
2020-07-27 15:55:00,105.93,105.93,105.8,105.9,617683.0,97.8803,97.8803,97.7602,97.8526,617683.0
2020-07-28 09:30:00,105.94,106.11,105.82,106.07,161174.0,97.8895,98.0466,97.7787,98.0097,161174.0
2020-07-28 09:35:00,106.05,106.12,105.89,106.05,382474.0,97.9912,98.0559,97.8433,97.9912,382474.0
2020-07-28 09:40:00,106.06,106.16,105.94,106.16,54941.0,98.0004,98.0928,97.8895,98.0928,54941.0
2020-07-28 09:45:00,106.15,106.24,105.99,105.99,289732.0,98.0836,98.1667,97.9357,97.9357,289732.0
2020-07-28 09:50:00,105.95,105.97,105.74,105.76,134693.0,97.8988,97.9173,97.7047,97.7232,134693.0
2020-07-28 09:55:00,105.76,105.76,105.57,105.7,99290.0,97.7232,97.7232,97.5477,97.6678,99290.0
2020-07-28 10:00:00,105.7,105.94,105.66,105.91,70195.0,97.6678,97.8895,97.6308,97.8618,70195.0
2020-07-28 10:05:00,105.9,106.15,105.86,106.03,44362.0,97.8526,98.0836,97.8156,97.9727,44362.0
2020-07-28 10:10:00,106.03,106.09,105.95,106.07,68287.0,97.9727,98.0281,97.8988,98.0097,68287.0
2020-07-28 10:15:00,106.07,106.27,106.06,106.25,47679.0,98.0097,98.1945,98.0004,98.176,47679.0
2020-07-28 10:20:00,106.25,106.31,106.19,106.23,128136.0,98.176,98.2314,98.1205,98.1575,128136.0
2020-07-28 10:25:00,106.25,106.36,106.23,106.36,73960.0,98.176,98.2776,98.1575,98.2776,73960.0
2020-07-28 10:30:00,106.38,106.47,106.26,106.29,124953.0,98.2961,98.3793,98.1852,98.2129,124953.0
2020-07-28 10:35:00,106.31,106.41,106.22,106.28,190861.0,98.2314,98.3238,98.1483,98.2037,190861.0
2020-07-28 10:40:00,106.27,106.33,106.22,106.27,42364.0,98.1945,98.2499,98.1483,98.1945,42364.0
2020-07-28 10:45:00,106.26,106.32,106.18,106.22,54849.0,98.1852,98.2407,98.1113,98.1483,54849.0
2020-07-28 10:50:00,106.22,106.23,106.08,106.17,72195.0,98.1483,98.1575,98.0189,98.1021,72195.0
2020-07-28 10:55:00,106.18,106.26,106.13,106.13,34590.0,98.1113,98.1852,98.0651,98.0651,34590.0
2020-07-28 11:00:00,106.13,106.16,105.98,105.98,47968.0,98.0651,98.0928,97.9265,97.9265,47968.0
2020-07-28 11:05:00,105.97,105.97,105.88,105.94,16673.0,97.9173,97.9173,97.8341,97.8895,16673.0
2020-07-28 11:10:00,105.94,105.97,105.79,105.92,29564.0,97.8895,97.9173,97.7509,97.8711,29564.0
2020-07-28 11:15:00,105.92,106.02,105.91,105.95,20335.0,97.8711,97.9635,97.8618,97.8988,20335.0
2020-07-28 11:20:00,105.97,105.99,105.92,105.95,34964.0,97.9173,97.9357,97.8711,97.8988,34964.0
2020-07-28 11:25:00,105.95,106.09,105.92,106.08,107833.0,97.8988,98.0281,97.8711,98.0189,107833.0
2020-07-28 11:30:00,106.07,106.16,106.06,106.13,30951.0,98.0097,98.0928,98.0004,98.0651,30951.0
2020-07-28 11:35:00,106.13,106.21,106.08,106.2,32821.0,98.0651,98.139,98.0189,98.1298,32821.0
2020-07-28 11:40:00,106.19,106.25,106.18,106.21,22795.0,98.1205,98.176,98.1113,98.139,22795.0
2020-07-28 11:45:00,106.22,106.38,106.22,106.33,23685.0,98.1483,98.2961,98.1483,98.2499,23685.0
2020-07-28 11:50:00,106.33,106.36,106.28,106.32,38220.0,98.2499,98.2776,98.2037,98.2407,38220.0
2020-07-28 11:55:00,106.34,106.35,106.25,106.28,12669.0,98.2591,98.2684,98.176,98.2037,12669.0
2020-07-28 12:00:00,106.29,106.33,106.22,106.22,61154.0,98.2129,98.2499,98.1483,98.1483,61154.0
2020-07-28 12:05:00,106.22,106.26,106.16,106.25,29294.0,98.1483,98.1852,98.0928,98.176,29294.0
2020-07-28 12:10:00,106.26,106.26,106.07,106.12,21980.0,98.1852,98.1852,98.0097,98.0559,21980.0
2020-07-28 12:15:00,106.12,106.2,106.04,106.04,30369.0,98.0559,98.1298,97.9819,97.9819,30369.0
2020-07-28 12:20:00,106.04,106.12,106.04,106.11,19963.0,97.9819,98.0559,97.9819,98.0466,19963.0
2020-07-28 12:25:00,106.11,106.14,106.08,106.11,6770.0,98.0466,98.0743,98.0189,98.0466,6770.0
2020-07-28 12:30:00,106.1,106.15,106.05,106.13,15535.0,98.0374,98.0836,97.9912,98.0651,15535.0
2020-07-28 12:35:00,106.14,106.2,106.13,106.19,60748.0,98.0743,98.1298,98.0651,98.1205,60748.0
2020-07-28 12:40:00,106.19,106.19,106.15,106.16,38546.0,98.1205,98.1205,98.0836,98.0928,38546.0
2020-07-28 12:45:00,106.17,106.24,106.17,106.2,8134.0,98.1021,98.1667,98.1021,98.1298,8134.0
2020-07-28 12:50:00,106.19,106.21,106.19,106.21,6777.0,98.1205,98.139,98.1205,98.139,6777.0
2020-07-28 12:55:00,106.21,106.21,106.13,106.14,16819.0,98.139,98.139,98.0651,98.0743,16819.0
2020-07-28 13:00:00,106.14,106.18,106.1,106.12,15008.0,98.0743,98.1113,98.0374,98.0559,15008.0
2020-07-28 13:05:00,106.11,106.19,106.1,106.17,20189.0,98.0466,98.1205,98.0374,98.1021,20189.0
2020-07-28 13:10:00,106.17,106.17,106.13,106.14,11796.0,98.1021,98.1021,98.0651,98.0743,11796.0
2020-07-28 13:15:00,106.14,106.23,106.13,106.22,5950.0,98.0743,98.1575,98.0651,98.1483,5950.0
2020-07-28 13:20:00,106.23,106.29,106.22,106.26,15205.0,98.1575,98.2129,98.1483,98.1852,15205.0
2020-07-28 13:25:00,106.25,106.26,106.22,106.24,13496.0,98.176,98.1852,98.1483,98.1667,13496.0
2020-07-28 13:30:00,106.25,106.34,106.23,106.34,10037.0,98.176,98.2591,98.1575,98.2591,10037.0
2020-07-28 13:35:00,106.34,106.37,106.33,106.37,32752.0,98.2591,98.2869,98.2499,98.2869,32752.0
2020-07-28 13:40:00,106.36,106.36,106.28,106.29,21780.0,98.2776,98.2776,98.2037,98.2129,21780.0
2020-07-28 13:45:00,106.3,106.35,106.3,106.33,8292.0,98.2222,98.2684,98.2222,98.2499,8292.0
2020-07-28 13:50:00,106.33,106.35,106.26,106.27,19223.0,98.2499,98.2684,98.1852,98.1945,19223.0
2020-07-28 13:55:00,106.27,106.29,106.24,106.28,27940.0,98.1945,98.2129,98.1667,98.2037,27940.0
2020-07-28 14:00:00,106.28,106.31,106.23,106.28,30259.0,98.2037,98.2314,98.1575,98.2037,30259.0
2020-07-28 14:05:00,106.28,106.29,106.16,106.2,34644.0,98.2037,98.2129,98.0928,98.1298,34644.0
2020-07-28 14:10:00,106.2,106.25,106.14,106.15,41754.0,98.1298,98.176,98.0743,98.0836,41754.0
2020-07-28 14:15:00,106.16,106.24,106.15,106.23,44647.0,98.0928,98.1667,98.0836,98.1575,44647.0
2020-07-28 14:20:00,106.22,106.24,106.19,106.23,15731.0,98.1483,98.1667,98.1205,98.1575,15731.0
2020-07-28 14:25:00,106.23,106.26,106.18,106.19,37360.0,98.1575,98.1852,98.1113,98.1205,37360.0
2020-07-28 14:30:00,106.19,106.22,106.18,106.21,30994.0,98.1205,98.1483,98.1113,98.139,30994.0
2020-07-28 14:35:00,106.21,106.33,106.2,106.33,23691.0,98.139,98.2499,98.1298,98.2499,23691.0
2020-07-28 14:40:00,106.33,106.34,106.25,106.3,76533.0,98.2499,98.2591,98.176,98.2222,76533.0
2020-07-28 14:45:00,106.31,106.37,106.23,106.23,115543.0,98.2314,98.2869,98.1575,98.1575,115543.0
2020-07-28 14:50:00,106.23,106.35,106.23,106.34,79593.0,98.1575,98.2684,98.1575,98.2591,79593.0
2020-07-28 14:55:00,106.33,106.37,106.22,106.24,89860.0,98.2499,98.2869,98.1483,98.1667,89860.0
2020-07-28 15:00:00,106.25,106.28,106.12,106.14,79143.0,98.176,98.2037,98.0559,98.0743,79143.0
2020-07-28 15:05:00,106.13,106.22,106.12,106.17,106034.0,98.0651,98.1483,98.0559,98.1021,106034.0
2020-07-28 15:10:00,106.17,106.22,106.13,106.14,96560.0,98.1021,98.1483,98.0651,98.0743,96560.0
2020-07-28 15:15:00,106.14,106.2,106.06,106.19,124185.0,98.0743,98.1298,98.0004,98.1205,124185.0
2020-07-28 15:20:00,106.18,106.21,106.09,106.1,292088.0,98.1113,98.139,98.0281,98.0374,292088.0
2020-07-28 15:25:00,106.11,106.16,106.04,106.05,119504.0,98.0466,98.0928,97.9819,97.9912,119504.0
2020-07-28 15:30:00,106.06,106.19,105.99,106.01,141806.0,98.0004,98.1205,97.9357,97.9542,141806.0
2020-07-28 15:35:00,106.01,106.07,105.95,105.97,143265.0,97.9542,98.0097,97.8988,97.9173,143265.0
2020-07-28 15:40:00,105.97,105.99,105.87,105.92,65908.0,97.9173,97.9357,97.8249,97.8711,65908.0
2020-07-28 15:45:00,105.92,106.02,105.84,105.84,200582.0,97.8711,97.9635,97.7971,97.7971,200582.0
2020-07-28 15:50:00,105.83,105.84,105.68,105.76,135865.0,97.7879,97.7971,97.6493,97.7232,135865.0
2020-07-28 15:55:00,105.75,105.88,105.66,105.79,361965.0,97.714,97.8341,97.6308,97.7509,361965.0
2020-07-29 09:30:00,105.97,106.29,105.97,106.09,185794.0,97.9173,98.2129,97.9173,98.0281,185794.0
2020-07-29 09:35:00,106.1,106.19,105.94,106.17,288841.0,98.0374,98.1205,97.8895,98.1021,288841.0
2020-07-29 09:40:00,106.17,106.38,106.17,106.33,94514.0,98.1021,98.2961,98.1021,98.2499,94514.0
2020-07-29 09:45:00,106.33,106.37,106.11,106.12,86499.0,98.2499,98.2869,98.0466,98.0559,86499.0
2020-07-29 09:50:00,106.14,106.3,106.14,106.27,65306.0,98.0743,98.2222,98.0743,98.1945,65306.0
2020-07-29 09:55:00,106.26,106.56,106.24,106.56,95965.0,98.1852,98.4624,98.1667,98.4624,95965.0
2020-07-29 10:00:00,106.55,106.58,106.45,106.53,140032.0,98.4532,98.4809,98.3608,98.4347,140032.0
2020-07-29 10:05:00,106.54,106.58,106.49,106.55,94367.0,98.4439,98.4809,98.3977,98.4532,94367.0
2020-07-29 10:10:00,106.56,106.61,106.48,106.58,66621.0,98.4624,98.5086,98.3885,98.4809,66621.0
2020-07-29 10:15:00,106.59,106.76,106.58,106.64,199659.0,98.4901,98.6472,98.4809,98.5363,199659.0
2020-07-29 10:20:00,106.64,106.67,106.47,106.5,133676.0,98.5363,98.5641,98.3793,98.407,133676.0
2020-07-29 10:25:00,106.51,106.62,106.51,106.58,103043.0,98.4162,98.5179,98.4162,98.4809,103043.0
2020-07-29 10:30:00,106.58,106.62,106.53,106.56,87876.0,98.4809,98.5179,98.4347,98.4624,87876.0
2020-07-29 10:35:00,106.57,106.67,106.55,106.66,26863.0,98.4717,98.5641,98.4532,98.5548,26863.0
2020-07-29 10:40:00,106.67,106.74,106.61,106.73,20388.0,98.5641,98.6288,98.5086,98.6195,20388.0
2020-07-29 10:45:00,106.73,106.75,106.63,106.74,41841.0,98.6195,98.638,98.5271,98.6288,41841.0
2020-07-29 10:50:00,106.75,106.85,106.73,106.82,34789.0,98.638,98.7304,98.6195,98.7027,34789.0
2020-07-29 10:55:00,106.81,106.84,106.79,106.84,12533.0,98.6934,98.7212,98.675,98.7212,12533.0
2020-07-29 11:00:00,106.84,106.85,106.7,106.73,74607.0,98.7212,98.7304,98.5918,98.6195,74607.0
2020-07-29 11:05:00,106.75,106.83,106.69,106.73,62469.0,98.638,98.7119,98.5825,98.6195,62469.0
2020-07-29 11:10:00,106.74,106.76,106.66,106.68,67450.0,98.6288,98.6472,98.5548,98.5733,67450.0
2020-07-29 11:15:00,106.68,106.73,106.68,106.7,47696.0,98.5733,98.6195,98.5733,98.5918,47696.0
2020-07-29 11:20:00,106.74,106.76,106.67,106.69,29819.0,98.6288,98.6472,98.5641,98.5825,29819.0
2020-07-29 11:25:00,106.69,106.88,106.68,106.88,33862.0,98.5825,98.7581,98.5733,98.7581,33862.0
2020-07-29 11:30:00,106.89,106.95,106.82,106.94,44056.0,98.7674,98.8228,98.7027,98.8136,44056.0
2020-07-29 11:35:00,106.93,106.97,106.91,106.91,28451.0,98.8043,98.8413,98.7858,98.7858,28451.0
2020-07-29 11:40:00,106.91,107.0,106.9,106.98,24906.0,98.7858,98.869,98.7766,98.8505,24906.0
2020-07-29 11:45:00,106.98,107.01,106.92,106.93,57032.0,98.8505,98.8782,98.7951,98.8043,57032.0
2020-07-29 11:50:00,106.92,106.95,106.91,106.92,65108.0,98.7951,98.8228,98.7858,98.7951,65108.0
2020-07-29 11:55:00,106.92,107.03,106.92,107.01,26003.0,98.7951,98.8967,98.7951,98.8782,26003.0
2020-07-29 12:00:00,106.99,106.99,106.9,106.9,24980.0,98.8598,98.8598,98.7766,98.7766,24980.0
2020-07-29 12:05:00,106.9,106.91,106.73,106.74,20797.0,98.7766,98.7858,98.6195,98.6288,20797.0
2020-07-29 12:10:00,106.74,106.81,106.74,106.75,27911.0,98.6288,98.6934,98.6288,98.638,27911.0
2020-07-29 12:15:00,106.73,106.73,106.64,106.72,14768.0,98.6195,98.6195,98.5363,98.6103,14768.0
2020-07-29 12:20:00,106.73,106.8,106.73,106.77,18991.0,98.6195,98.6842,98.6195,98.6565,18991.0
2020-07-29 12:25:00,106.76,106.77,106.71,106.72,7387.0,98.6472,98.6565,98.601,98.6103,7387.0
2020-07-29 12:30:00,106.73,106.85,106.71,106.85,15689.0,98.6195,98.7304,98.601,98.7304,15689.0
2020-07-29 12:35:00,106.86,106.88,106.83,106.84,18796.0,98.7396,98.7581,98.7119,98.7212,18796.0
2020-07-29 12:40:00,106.83,106.84,106.74,106.76,14996.0,98.7119,98.7212,98.6288,98.6472,14996.0
2020-07-29 12:45:00,106.76,106.78,106.73,106.73,26618.0,98.6472,98.6657,98.6195,98.6195,26618.0
2020-07-29 12:50:00,106.73,106.77,106.73,106.76,21616.0,98.6195,98.6565,98.6195,98.6472,21616.0
2020-07-29 12:55:00,106.77,106.81,106.73,106.78,16854.0,98.6565,98.6934,98.6195,98.6657,16854.0
2020-07-29 13:00:00,106.79,106.8,106.73,106.73,14502.0,98.675,98.6842,98.6195,98.6195,14502.0
2020-07-29 13:05:00,106.73,106.77,106.71,106.76,20530.0,98.6195,98.6565,98.601,98.6472,20530.0
2020-07-29 13:10:00,106.76,106.82,106.72,106.82,45953.0,98.6472,98.7027,98.6103,98.7027,45953.0
2020-07-29 13:15:00,106.82,106.85,106.78,106.84,54309.0,98.7027,98.7304,98.6657,98.7212,54309.0
2020-07-29 13:20:00,106.85,106.87,106.84,106.84,12950.0,98.7304,98.7489,98.7212,98.7212,12950.0
2020-07-29 13:25:00,106.84,106.86,106.81,106.83,15344.0,98.7212,98.7396,98.6934,98.7119,15344.0
2020-07-29 13:30:00,106.82,106.89,106.8,106.87,34784.0,98.7027,98.7674,98.6842,98.7489,34784.0
2020-07-29 13:35:00,106.88,106.92,106.86,106.87,22137.0,98.7581,98.7951,98.7396,98.7489,22137.0
2020-07-29 13:40:00,106.86,106.88,106.82,106.85,11092.0,98.7396,98.7581,98.7027,98.7304,11092.0
2020-07-29 13:45:00,106.85,106.87,106.8,106.87,14572.0,98.7304,98.7489,98.6842,98.7489,14572.0
2020-07-29 13:50:00,106.87,106.88,106.82,106.85,13824.0,98.7489,98.7581,98.7027,98.7304,13824.0
2020-07-29 13:55:00,106.84,106.84,106.8,106.81,20858.0,98.7212,98.7212,98.6842,98.6934,20858.0
2020-07-29 14:00:00,106.82,106.95,106.7,106.76,65098.0,98.7027,98.8228,98.5918,98.6472,65098.0
2020-07-29 14:05:00,106.75,106.88,106.75,106.88,29715.0,98.638,98.7581,98.638,98.7581,29715.0
2020-07-29 14:10:00,106.89,106.95,106.86,106.88,29324.0,98.7674,98.8228,98.7396,98.7581,29324.0
2020-07-29 14:15:00,106.88,106.96,106.85,106.85,68242.0,98.7581,98.832,98.7304,98.7304,68242.0
2020-07-29 14:20:00,106.85,106.93,106.84,106.93,14808.0,98.7304,98.8043,98.7212,98.8043,14808.0
2020-07-29 14:25:00,106.91,106.94,106.88,106.93,25695.0,98.7858,98.8136,98.7581,98.8043,25695.0
2020-07-29 14:30:00,106.94,107.12,106.94,107.02,42062.0,98.8136,98.9799,98.8136,98.8875,42062.0
2020-07-29 14:35:00,107.02,107.17,107.02,107.13,43242.0,98.8875,99.0261,98.8875,98.9891,43242.0
2020-07-29 14:40:00,107.13,107.27,107.09,107.22,98810.0,98.9891,99.1185,98.9522,99.0723,98810.0
2020-07-29 14:45:00,107.22,107.22,107.15,107.2,21786.0,99.0723,99.0723,99.0076,99.0538,21786.0
2020-07-29 14:50:00,107.19,107.21,107.07,107.1,34265.0,99.0446,99.063,98.9337,98.9614,34265.0
2020-07-29 14:55:00,107.1,107.11,106.95,106.95,29489.0,98.9614,98.9706,98.8228,98.8228,29489.0
2020-07-29 15:00:00,106.95,106.99,106.81,106.83,86123.0,98.8228,98.8598,98.6934,98.7119,86123.0
2020-07-29 15:05:00,106.83,107.0,106.79,106.98,65680.0,98.7119,98.869,98.675,98.8505,65680.0
2020-07-29 15:10:00,106.98,107.09,106.96,106.98,62198.0,98.8505,98.9522,98.832,98.8505,62198.0
2020-07-29 15:15:00,106.99,107.1,106.99,107.1,45926.0,98.8598,98.9614,98.8598,98.9614,45926.0
2020-07-29 15:20:00,107.09,107.22,107.09,107.17,96559.0,98.9522,99.0723,98.9522,99.0261,96559.0
2020-07-29 15:25:00,107.17,107.19,107.04,107.15,48167.0,99.0261,99.0446,98.906,99.0076,48167.0
2020-07-29 15:30:00,107.14,107.31,107.12,107.2,132345.0,98.9984,99.1554,98.9799,99.0538,132345.0
2020-07-29 15:35:00,107.2,107.27,107.18,107.2,102726.0,99.0538,99.1185,99.0353,99.0538,102726.0
2020-07-29 15:40:00,107.2,107.22,107.08,107.11,68663.0,99.0538,99.0723,98.9429,98.9706,68663.0
2020-07-29 15:45:00,107.1,107.14,106.94,106.98,106204.0,98.9614,98.9984,98.8136,98.8505,106204.0
2020-07-29 15:50:00,106.98,106.98,106.81,106.83,244697.0,98.8505,98.8505,98.6934,98.7119,244697.0
2020-07-29 15:55:00,106.83,106.89,106.75,106.88,488633.0,98.7119,98.7674,98.638,98.7581,488633.0
2020-07-30 09:30:00,105.86,105.98,105.67,105.78,195486.0,97.8156,97.9265,97.6401,97.7417,195486.0
2020-07-30 09:35:00,105.78,105.78,105.39,105.54,248341.0,97.7417,97.7417,97.3813,97.5199,248341.0
2020-07-30 09:40:00,105.53,105.62,105.35,105.35,112848.0,97.5107,97.5939,97.3444,97.3444,112848.0
2020-07-30 09:45:00,105.35,105.59,105.25,105.57,89619.0,97.3444,97.5661,97.252,97.5477,89619.0
2020-07-30 09:50:00,105.58,105.58,105.21,105.24,76550.0,97.5569,97.5569,97.215,97.2427,76550.0
2020-07-30 09:55:00,105.22,105.26,105.07,105.18,143021.0,97.2243,97.2612,97.0857,97.1873,143021.0
2020-07-30 10:00:00,105.16,105.21,105.0,105.17,121165.0,97.1688,97.215,97.021,97.1781,121165.0
2020-07-30 10:05:00,105.16,105.49,105.08,105.47,74982.0,97.1688,97.4737,97.0949,97.4553,74982.0
2020-07-30 10:10:00,105.49,105.49,105.3,105.31,45349.0,97.4737,97.4737,97.2982,97.3074,45349.0
2020-07-30 10:15:00,105.29,105.32,105.16,105.24,101632.0,97.2889,97.3167,97.1688,97.2427,101632.0
2020-07-30 10:20:00,105.24,105.36,105.06,105.33,104527.0,97.2427,97.3536,97.0764,97.3259,104527.0
2020-07-30 10:25:00,105.34,105.41,105.27,105.39,78263.0,97.3351,97.3998,97.2705,97.3813,78263.0
2020-07-30 10:30:00,105.38,105.51,105.32,105.51,30362.0,97.3721,97.4922,97.3167,97.4922,30362.0
2020-07-30 10:35:00,105.51,105.56,105.42,105.54,25013.0,97.4922,97.5384,97.4091,97.5199,25013.0
2020-07-30 10:40:00,105.52,105.58,105.39,105.41,71361.0,97.5015,97.5569,97.3813,97.3998,71361.0
2020-07-30 10:45:00,105.42,105.47,105.29,105.31,24607.0,97.4091,97.4553,97.2889,97.3074,24607.0
2020-07-30 10:50:00,105.31,105.32,105.14,105.19,22569.0,97.3074,97.3167,97.1503,97.1965,22569.0
2020-07-30 10:55:00,105.19,105.38,105.16,105.37,46291.0,97.1965,97.3721,97.1688,97.3629,46291.0
2020-07-30 11:00:00,105.38,105.55,105.28,105.52,94289.0,97.3721,97.5292,97.2797,97.5015,94289.0
2020-07-30 11:05:00,105.52,105.54,105.4,105.45,41523.0,97.5015,97.5199,97.3906,97.4368,41523.0
2020-07-30 11:10:00,105.45,105.53,105.34,105.38,31171.0,97.4368,97.5107,97.3351,97.3721,31171.0
2020-07-30 11:15:00,105.36,105.59,105.32,105.58,24252.0,97.3536,97.5661,97.3167,97.5569,24252.0
2020-07-30 11:20:00,105.59,105.76,105.58,105.66,60490.0,97.5661,97.7232,97.5569,97.6308,60490.0
2020-07-30 11:25:00,105.64,105.72,105.55,105.6,45300.0,97.6123,97.6863,97.5292,97.5754,45300.0
2020-07-30 11:30:00,105.61,105.81,105.58,105.8,78540.0,97.5846,97.7694,97.5569,97.7602,78540.0
2020-07-30 11:35:00,105.81,105.87,105.77,105.8,34407.0,97.7694,97.8249,97.7325,97.7602,34407.0
2020-07-30 11:40:00,105.81,105.9,105.78,105.82,77658.0,97.7694,97.8526,97.7417,97.7787,77658.0
2020-07-30 11:45:00,105.82,105.83,105.7,105.74,18689.0,97.7787,97.7879,97.6678,97.7047,18689.0
2020-07-30 11:50:00,105.73,105.74,105.6,105.65,43297.0,97.6955,97.7047,97.5754,97.6216,43297.0
2020-07-30 11:55:00,105.65,105.68,105.54,105.6,33902.0,97.6216,97.6493,97.5199,97.5754,33902.0
2020-07-30 12:00:00,105.6,105.69,105.59,105.62,33913.0,97.5754,97.6585,97.5661,97.5939,33913.0
2020-07-30 12:05:00,105.64,105.68,105.54,105.54,30344.0,97.6123,97.6493,97.5199,97.5199,30344.0
2020-07-30 12:10:00,105.55,105.69,105.54,105.69,14817.0,97.5292,97.6585,97.5199,97.6585,14817.0
2020-07-30 12:15:00,105.69,106.09,105.68,106.02,96270.0,97.6585,98.0281,97.6493,97.9635,96270.0
2020-07-30 12:20:00,106.0,106.0,105.87,105.95,49565.0,97.945,97.945,97.8249,97.8988,49565.0
2020-07-30 12:25:00,105.94,105.96,105.84,105.88,9216.0,97.8895,97.908,97.7971,97.8341,9216.0
2020-07-30 12:30:00,105.9,105.92,105.81,105.82,19968.0,97.8526,97.8711,97.7694,97.7787,19968.0
2020-07-30 12:35:00,105.82,105.92,105.81,105.91,30658.0,97.7787,97.8711,97.7694,97.8618,30658.0
2020-07-30 12:40:00,105.92,105.97,105.91,105.94,17920.0,97.8711,97.9173,97.8618,97.8895,17920.0
2020-07-30 12:45:00,105.95,105.98,105.91,105.98,13901.0,97.8988,97.9265,97.8618,97.9265,13901.0
2020-07-30 12:50:00,105.97,106.0,105.9,105.9,42675.0,97.9173,97.945,97.8526,97.8526,42675.0
2020-07-30 12:55:00,105.88,105.94,105.88,105.92,40024.0,97.8341,97.8895,97.8341,97.8711,40024.0
2020-07-30 13:00:00,105.92,105.98,105.86,105.97,41385.0,97.8711,97.9265,97.8156,97.9173,41385.0
2020-07-30 13:05:00,105.97,106.05,105.96,106.03,19032.0,97.9173,97.9912,97.908,97.9727,19032.0
2020-07-30 13:10:00,106.07,106.17,106.05,106.16,15229.0,98.0097,98.1021,97.9912,98.0928,15229.0
2020-07-30 13:15:00,106.15,106.2,106.12,106.19,15510.0,98.0836,98.1298,98.0559,98.1205,15510.0
2020-07-30 13:20:00,106.19,106.21,106.08,106.08,12647.0,98.1205,98.139,98.0189,98.0189,12647.0
2020-07-30 13:25:00,106.08,106.08,106.01,106.02,31480.0,98.0189,98.0189,97.9542,97.9635,31480.0
2020-07-30 13:30:00,106.01,106.04,105.96,105.98,27726.0,97.9542,97.9819,97.908,97.9265,27726.0
2020-07-30 13:35:00,105.99,106.06,105.97,105.99,28624.0,97.9357,98.0004,97.9173,97.9357,28624.0
2020-07-30 13:40:00,106.0,106.11,106.0,106.09,17033.0,97.945,98.0466,97.945,98.0281,17033.0
2020-07-30 13:45:00,106.09,106.14,106.05,106.1,38607.0,98.0281,98.0743,97.9912,98.0374,38607.0
2020-07-30 13:50:00,106.11,106.26,106.11,106.23,17669.0,98.0466,98.1852,98.0466,98.1575,17669.0
2020-07-30 13:55:00,106.23,106.23,106.17,106.2,13905.0,98.1575,98.1575,98.1021,98.1298,13905.0
2020-07-30 14:00:00,106.2,106.26,106.14,106.17,19923.0,98.1298,98.1852,98.0743,98.1021,19923.0
2020-07-30 14:05:00,106.18,106.27,106.17,106.23,39956.0,98.1113,98.1945,98.1021,98.1575,39956.0
2020-07-30 14:10:00,106.22,106.22,106.08,106.08,26164.0,98.1483,98.1483,98.0189,98.0189,26164.0
2020-07-30 14:15:00,106.08,106.12,106.03,106.05,35599.0,98.0189,98.0559,97.9727,97.9912,35599.0
2020-07-30 14:20:00,106.07,106.16,106.0,106.14,36798.0,98.0097,98.0928,97.945,98.0743,36798.0
2020-07-30 14:25:00,106.13,106.14,106.03,106.09,26873.0,98.0651,98.0743,97.9727,98.0281,26873.0
2020-07-30 14:30:00,106.1,106.16,106.08,106.14,40658.0,98.0374,98.0928,98.0189,98.0743,40658.0
2020-07-30 14:35:00,106.15,106.23,106.14,106.2,64141.0,98.0836,98.1575,98.0743,98.1298,64141.0
2020-07-30 14:40:00,106.21,106.28,106.21,106.27,41704.0,98.139,98.2037,98.139,98.1945,41704.0
2020-07-30 14:45:00,106.28,106.32,106.21,106.22,63599.0,98.2037,98.2407,98.139,98.1483,63599.0
2020-07-30 14:50:00,106.24,106.26,106.07,106.08,65978.0,98.1667,98.1852,98.0097,98.0189,65978.0
2020-07-30 14:55:00,106.08,106.16,106.08,106.11,47367.0,98.0189,98.0928,98.0189,98.0466,47367.0
2020-07-30 15:00:00,106.12,106.22,106.02,106.04,45111.0,98.0559,98.1483,97.9635,97.9819,45111.0
2020-07-30 15:05:00,106.04,106.04,105.97,106.0,85634.0,97.9819,97.9819,97.9173,97.945,85634.0
2020-07-30 15:10:00,106.01,106.05,105.94,106.03,137685.0,97.9542,97.9912,97.8895,97.9727,137685.0
2020-07-30 15:15:00,106.04,106.2,105.97,106.18,63294.0,97.9819,98.1298,97.9173,98.1113,63294.0
2020-07-30 15:20:00,106.17,106.23,106.09,106.2,42675.0,98.1021,98.1575,98.0281,98.1298,42675.0
2020-07-30 15:25:00,106.2,106.23,106.11,106.23,46013.0,98.1298,98.1575,98.0466,98.1575,46013.0
2020-07-30 15:30:00,106.23,106.3,106.18,106.21,63418.0,98.1575,98.2222,98.1113,98.139,63418.0
2020-07-30 15:35:00,106.19,106.24,106.11,106.11,55016.0,98.1205,98.1667,98.0466,98.0466,55016.0
2020-07-30 15:40:00,106.11,106.14,106.01,106.02,112401.0,98.0466,98.0743,97.9542,97.9635,112401.0
2020-07-30 15:45:00,106.03,106.06,105.96,106.05,98834.0,97.9727,98.0004,97.908,97.9912,98834.0
2020-07-30 15:50:00,106.05,106.12,105.98,106.03,71706.0,97.9912,98.0559,97.9265,97.9727,71706.0
2020-07-30 15:55:00,106.03,106.16,105.99,106.16,418985.0,97.9727,98.0928,97.9357,98.0928,418985.0
2020-07-31 09:30:00,105.8,106.03,105.62,105.9,189811.0,97.7602,97.9727,97.5939,97.8526,189811.0
2020-07-31 09:35:00,105.91,106.1,105.7,105.79,92190.0,97.8618,98.0374,97.6678,97.7509,92190.0
2020-07-31 09:40:00,105.8,105.82,105.56,105.65,117137.0,97.7602,97.7787,97.5384,97.6216,117137.0
2020-07-31 09:45:00,105.66,105.87,105.62,105.74,145146.0,97.6308,97.8249,97.5939,97.7047,145146.0
2020-07-31 09:50:00,105.73,105.74,105.49,105.61,222859.0,97.6955,97.7047,97.4737,97.5846,222859.0
2020-07-31 09:55:00,105.62,105.62,105.48,105.51,134581.0,97.5939,97.5939,97.4645,97.4922,134581.0
2020-07-31 10:00:00,105.53,105.61,105.41,105.44,138403.0,97.5107,97.5846,97.3998,97.4275,138403.0
2020-07-31 10:05:00,105.44,105.53,105.36,105.44,34264.0,97.4275,97.5107,97.3536,97.4275,34264.0
2020-07-31 10:10:00,105.45,105.45,105.28,105.3,48181.0,97.4368,97.4368,97.2797,97.2982,48181.0
2020-07-31 10:15:00,105.28,105.36,105.22,105.22,70765.0,97.2797,97.3536,97.2243,97.2243,70765.0
2020-07-31 10:20:00,105.21,105.22,105.05,105.2,90536.0,97.215,97.2243,97.0672,97.2058,90536.0
2020-07-31 10:25:00,105.2,105.2,104.9,104.91,141754.0,97.2058,97.2058,96.9286,96.9378,141754.0
2020-07-31 10:30:00,104.91,105.07,104.85,104.88,79487.0,96.9378,97.0857,96.8824,96.9101,79487.0
2020-07-31 10:35:00,104.89,105.05,104.84,105.04,49683.0,96.9193,97.0672,96.8731,97.0579,49683.0
2020-07-31 10:40:00,105.02,105.02,104.86,104.9,70669.0,97.0395,97.0395,96.8916,96.9286,70669.0
2020-07-31 10:45:00,104.91,104.93,104.77,104.91,63179.0,96.9378,96.9563,96.8085,96.9378,63179.0
2020-07-31 10:50:00,104.86,104.95,104.75,104.86,52857.0,96.8916,96.9748,96.79,96.8916,52857.0
2020-07-31 10:55:00,104.83,105.02,104.76,105.02,30195.0,96.8639,97.0395,96.7992,97.0395,30195.0
2020-07-31 11:00:00,105.0,105.13,105.0,105.13,80486.0,97.021,97.1411,97.021,97.1411,80486.0
2020-07-31 11:05:00,105.11,105.11,104.89,104.89,73577.0,97.1226,97.1226,96.9193,96.9193,73577.0
2020-07-31 11:10:00,104.89,105.14,104.87,105.14,76713.0,96.9193,97.1503,96.9009,97.1503,76713.0
2020-07-31 11:15:00,105.13,105.41,105.11,105.41,55254.0,97.1411,97.3998,97.1226,97.3998,55254.0
2020-07-31 11:20:00,105.41,105.41,105.18,105.18,53702.0,97.3998,97.3998,97.1873,97.1873,53702.0
2020-07-31 11:25:00,105.18,105.26,105.17,105.17,17181.0,97.1873,97.2612,97.1781,97.1781,17181.0
2020-07-31 11:30:00,105.17,105.25,105.01,105.04,33257.0,97.1781,97.252,97.0302,97.0579,33257.0
2020-07-31 11:35:00,105.04,105.04,104.95,105.01,70564.0,97.0579,97.0579,96.9748,97.0302,70564.0
2020-07-31 11:40:00,105.03,105.1,104.92,104.92,55765.0,97.0487,97.1134,96.9471,96.9471,55765.0
2020-07-31 11:45:00,104.91,105.05,104.9,105.04,40189.0,96.9378,97.0672,96.9286,97.0579,40189.0
2020-07-31 11:50:00,105.04,105.04,104.8,104.82,57215.0,97.0579,97.0579,96.8362,96.8547,57215.0
2020-07-31 11:55:00,104.82,104.87,104.66,104.75,42969.0,96.8547,96.9009,96.7068,96.79,42969.0
2020-07-31 12:00:00,104.72,104.76,104.48,104.54,40783.0,96.7623,96.7992,96.5405,96.5959,40783.0
2020-07-31 12:05:00,104.55,104.67,104.42,104.44,50871.0,96.6052,96.7161,96.485,96.5035,50871.0
2020-07-31 12:10:00,104.47,104.61,104.47,104.57,67272.0,96.5312,96.6606,96.5312,96.6237,67272.0
2020-07-31 12:15:00,104.56,104.62,104.4,104.51,109728.0,96.6144,96.6699,96.4666,96.5682,109728.0
2020-07-31 12:20:00,104.5,104.6,104.5,104.56,39461.0,96.559,96.6514,96.559,96.6144,39461.0
2020-07-31 12:25:00,104.55,104.62,104.49,104.59,29010.0,96.6052,96.6699,96.5497,96.6421,29010.0
2020-07-31 12:30:00,104.58,104.58,104.4,104.4,23469.0,96.6329,96.6329,96.4666,96.4666,23469.0
2020-07-31 12:35:00,104.39,104.39,104.27,104.33,57115.0,96.4573,96.4573,96.3464,96.4019,57115.0
2020-07-31 12:40:00,104.33,104.45,104.32,104.41,34749.0,96.4019,96.5128,96.3926,96.4758,34749.0
2020-07-31 12:45:00,104.4,104.44,104.33,104.4,44257.0,96.4666,96.5035,96.4019,96.4666,44257.0
2020-07-31 12:50:00,104.4,104.44,104.28,104.32,41688.0,96.4666,96.5035,96.3557,96.3926,41688.0
2020-07-31 12:55:00,104.3,104.38,104.25,104.33,127295.0,96.3742,96.4481,96.328,96.4019,127295.0
2020-07-31 13:00:00,104.3,104.38,104.27,104.34,39110.0,96.3742,96.4481,96.3464,96.4111,39110.0
2020-07-31 13:05:00,104.33,104.42,104.3,104.31,41682.0,96.4019,96.485,96.3742,96.3834,41682.0
2020-07-31 13:10:00,104.31,104.34,104.25,104.26,123273.0,96.3834,96.4111,96.328,96.3372,123273.0
2020-07-31 13:15:00,104.27,104.3,104.15,104.24,46724.0,96.3464,96.3742,96.2356,96.3187,46724.0
2020-07-31 13:20:00,104.25,104.41,104.25,104.4,86286.0,96.328,96.4758,96.328,96.4666,86286.0
2020-07-31 13:25:00,104.4,104.46,104.37,104.43,61405.0,96.4666,96.522,96.4388,96.4943,61405.0
2020-07-31 13:30:00,104.42,104.49,104.33,104.34,63391.0,96.485,96.5497,96.4019,96.4111,63391.0
2020-07-31 13:35:00,104.33,104.38,104.3,104.33,19672.0,96.4019,96.4481,96.3742,96.4019,19672.0
2020-07-31 13:40:00,104.33,104.44,104.33,104.39,32501.0,96.4019,96.5035,96.4019,96.4573,32501.0
2020-07-31 13:45:00,104.38,104.54,104.35,104.53,68834.0,96.4481,96.5959,96.4204,96.5867,68834.0
2020-07-31 13:50:00,104.53,104.55,104.5,104.55,77836.0,96.5867,96.6052,96.559,96.6052,77836.0
2020-07-31 13:55:00,104.57,104.57,104.39,104.41,111842.0,96.6237,96.6237,96.4573,96.4758,111842.0
2020-07-31 14:00:00,104.38,104.48,104.36,104.37,99133.0,96.4481,96.5405,96.4296,96.4388,99133.0
2020-07-31 14:05:00,104.38,104.38,104.24,104.28,127103.0,96.4481,96.4481,96.3187,96.3557,127103.0
2020-07-31 14:10:00,104.27,104.31,104.24,104.25,43405.0,96.3464,96.3834,96.3187,96.328,43405.0
2020-07-31 14:15:00,104.25,104.35,104.25,104.29,38109.0,96.328,96.4204,96.328,96.3649,38109.0
2020-07-31 14:20:00,104.28,104.38,104.28,104.33,46093.0,96.3557,96.4481,96.3557,96.4019,46093.0
2020-07-31 14:25:00,104.34,104.39,104.3,104.32,56983.0,96.4111,96.4573,96.3742,96.3926,56983.0
2020-07-31 14:30:00,104.32,104.45,104.3,104.43,25736.0,96.3926,96.5128,96.3742,96.4943,25736.0
2020-07-31 14:35:00,104.43,104.57,104.4,104.5,136020.0,96.4943,96.6237,96.4666,96.559,136020.0
2020-07-31 14:40:00,104.5,104.68,104.46,104.66,64321.0,96.559,96.7253,96.522,96.7068,64321.0
2020-07-31 14:45:00,104.65,104.74,104.64,104.66,61751.0,96.6976,96.7807,96.6883,96.7068,61751.0
2020-07-31 14:50:00,104.66,104.77,104.66,104.76,37915.0,96.7068,96.8085,96.7068,96.7992,37915.0
2020-07-31 14:55:00,104.76,104.84,104.71,104.84,52000.0,96.7992,96.8731,96.753,96.8731,52000.0
2020-07-31 15:00:00,104.84,105.01,104.81,104.96,69066.0,96.8731,97.0302,96.8454,96.984,69066.0
2020-07-31 15:05:00,104.96,105.0,104.91,104.96,52054.0,96.984,97.021,96.9378,96.984,52054.0
2020-07-31 15:10:00,104.97,104.97,104.82,104.89,73692.0,96.9933,96.9933,96.8547,96.9193,73692.0
2020-07-31 15:15:00,104.9,104.95,104.75,104.9,95297.0,96.9286,96.9748,96.79,96.9286,95297.0
2020-07-31 15:20:00,104.92,104.97,104.88,104.92,56993.0,96.9471,96.9933,96.9101,96.9471,56993.0
2020-07-31 15:25:00,104.92,104.95,104.82,104.9,66260.0,96.9471,96.9748,96.8547,96.9286,66260.0
2020-07-31 15:30:00,104.91,104.99,104.87,104.9,56973.0,96.9378,97.0117,96.9009,96.9286,56973.0
2020-07-31 15:35:00,104.91,105.01,104.9,104.9,73487.0,96.9378,97.0302,96.9286,96.9286,73487.0
2020-07-31 15:40:00,104.9,105.05,104.87,105.01,76274.0,96.9286,97.0672,96.9009,97.0302,76274.0
2020-07-31 15:45:00,105.02,105.27,105.02,105.21,143876.0,97.0395,97.2705,97.0395,97.215,143876.0
2020-07-31 15:50:00,105.21,105.29,105.05,105.17,245839.0,97.215,97.2889,97.0672,97.1781,245839.0
2020-07-31 15:55:00,105.16,105.57,105.16,105.51,579215.0,97.1688,97.5477,97.1688,97.4922,579215.0
2020-08-03 09:30:00,106.19,106.44,106.14,106.22,246586.0,98.1205,98.3515,98.0743,98.1483,246586.0
2020-08-03 09:35:00,106.22,106.28,106.11,106.21,176861.0,98.1483,98.2037,98.0466,98.139,176861.0
2020-08-03 09:40:00,106.21,106.25,106.11,106.11,158358.0,98.139,98.176,98.0466,98.0466,158358.0
2020-08-03 09:45:00,106.12,106.18,106.0,106.11,119038.0,98.0559,98.1113,97.945,98.0466,119038.0
2020-08-03 09:50:00,106.11,106.26,106.1,106.22,133722.0,98.0466,98.1852,98.0374,98.1483,133722.0
2020-08-03 09:55:00,106.21,106.38,106.21,106.33,83899.0,98.139,98.2961,98.139,98.2499,83899.0
2020-08-03 10:00:00,106.34,106.73,106.32,106.55,158762.0,98.2591,98.6195,98.2407,98.4532,158762.0
2020-08-03 10:05:00,106.53,106.54,106.37,106.54,53849.0,98.4347,98.4439,98.2869,98.4439,53849.0
2020-08-03 10:10:00,106.56,106.65,106.52,106.57,40145.0,98.4624,98.5456,98.4255,98.4717,40145.0
2020-08-03 10:15:00,106.57,106.72,106.52,106.67,42343.0,98.4717,98.6103,98.4255,98.5641,42343.0
2020-08-03 10:20:00,106.67,106.68,106.39,106.45,80739.0,98.5641,98.5733,98.3053,98.3608,80739.0
2020-08-03 10:25:00,106.46,106.48,106.28,106.38,45873.0,98.37,98.3885,98.2037,98.2961,45873.0
2020-08-03 10:30:00,106.38,106.48,106.31,106.45,53393.0,98.2961,98.3885,98.2314,98.3608,53393.0
2020-08-03 10:35:00,106.44,106.5,106.38,106.47,43266.0,98.3515,98.407,98.2961,98.3793,43266.0
2020-08-03 10:40:00,106.46,106.54,106.41,106.47,82571.0,98.37,98.4439,98.3238,98.3793,82571.0
2020-08-03 10:45:00,106.47,106.5,106.32,106.4,55747.0,98.3793,98.407,98.2407,98.3146,55747.0
2020-08-03 10:50:00,106.4,106.56,106.38,106.56,38965.0,98.3146,98.4624,98.2961,98.4624,38965.0
2020-08-03 10:55:00,106.53,106.59,106.49,106.57,29174.0,98.4347,98.4901,98.3977,98.4717,29174.0
2020-08-03 11:00:00,106.57,106.62,106.45,106.55,135203.0,98.4717,98.5179,98.3608,98.4532,135203.0
2020-08-03 11:05:00,106.55,106.57,106.47,106.47,49973.0,98.4532,98.4717,98.3793,98.3793,49973.0
2020-08-03 11:10:00,106.47,106.58,106.45,106.56,22047.0,98.3793,98.4809,98.3608,98.4624,22047.0
2020-08-03 11:15:00,106.57,106.63,106.57,106.6,39577.0,98.4717,98.5271,98.4717,98.4994,39577.0
2020-08-03 11:20:00,106.59,106.61,106.54,106.61,19061.0,98.4901,98.5086,98.4439,98.5086,19061.0
2020-08-03 11:25:00,106.61,106.75,106.59,106.69,20215.0,98.5086,98.638,98.4901,98.5825,20215.0
2020-08-03 11:30:00,106.69,106.84,106.68,106.77,28974.0,98.5825,98.7212,98.5733,98.6565,28974.0
2020-08-03 11:35:00,106.77,106.85,106.75,106.84,44899.0,98.6565,98.7304,98.638,98.7212,44899.0
2020-08-03 11:40:00,106.84,106.97,106.84,106.95,68582.0,98.7212,98.8413,98.7212,98.8228,68582.0
2020-08-03 11:45:00,106.94,106.95,106.88,106.88,25341.0,98.8136,98.8228,98.7581,98.7581,25341.0
2020-08-03 11:50:00,106.88,106.9,106.84,106.87,29893.0,98.7581,98.7766,98.7212,98.7489,29893.0
2020-08-03 11:55:00,106.87,106.87,106.71,106.71,62581.0,98.7489,98.7489,98.601,98.601,62581.0
2020-08-03 12:00:00,106.71,106.75,106.6,106.61,28207.0,98.601,98.638,98.4994,98.5086,28207.0
2020-08-03 12:05:00,106.6,106.64,106.56,106.61,26554.0,98.4994,98.5363,98.4624,98.5086,26554.0
2020-08-03 12:10:00,106.61,106.64,106.53,106.64,26589.0,98.5086,98.5363,98.4347,98.5363,26589.0
2020-08-03 12:15:00,106.64,106.7,106.61,106.61,29323.0,98.5363,98.5918,98.5086,98.5086,29323.0
2020-08-03 12:20:00,106.62,106.69,106.6,106.67,24595.0,98.5179,98.5825,98.4994,98.5641,24595.0
2020-08-03 12:25:00,106.67,106.67,106.51,106.52,133110.0,98.5641,98.5641,98.4162,98.4255,133110.0
2020-08-03 12:30:00,106.52,106.55,106.46,106.46,26090.0,98.4255,98.4532,98.37,98.37,26090.0
2020-08-03 12:35:00,106.45,106.67,106.44,106.66,36122.0,98.3608,98.5641,98.3515,98.5548,36122.0
2020-08-03 12:40:00,106.66,106.66,106.56,106.58,27011.0,98.5548,98.5548,98.4624,98.4809,27011.0
2020-08-03 12:45:00,106.57,106.76,106.57,106.74,30395.0,98.4717,98.6472,98.4717,98.6288,30395.0
2020-08-03 12:50:00,106.73,106.73,106.65,106.67,30093.0,98.6195,98.6195,98.5456,98.5641,30093.0
2020-08-03 12:55:00,106.68,106.68,106.59,106.64,19915.0,98.5733,98.5733,98.4901,98.5363,19915.0
2020-08-03 13:00:00,106.65,106.68,106.63,106.66,24179.0,98.5456,98.5733,98.5271,98.5548,24179.0
2020-08-03 13:05:00,106.66,106.69,106.64,106.68,23286.0,98.5548,98.5825,98.5363,98.5733,23286.0
2020-08-03 13:10:00,106.68,106.76,106.68,106.74,24769.0,98.5733,98.6472,98.5733,98.6288,24769.0
2020-08-03 13:15:00,106.75,106.81,106.73,106.77,158186.0,98.638,98.6934,98.6195,98.6565,158186.0
2020-08-03 13:20:00,106.77,106.86,106.76,106.84,20677.0,98.6565,98.7396,98.6472,98.7212,20677.0
2020-08-03 13:25:00,106.84,106.84,106.79,106.83,24970.0,98.7212,98.7212,98.675,98.7119,24970.0
2020-08-03 13:30:00,106.83,106.85,106.82,106.83,18491.0,98.7119,98.7304,98.7027,98.7119,18491.0
2020-08-03 13:35:00,106.83,106.83,106.75,106.79,19536.0,98.7119,98.7119,98.638,98.675,19536.0
2020-08-03 13:40:00,106.79,106.82,106.71,106.77,46933.0,98.675,98.7027,98.601,98.6565,46933.0
2020-08-03 13:45:00,106.77,106.77,106.68,106.68,26801.0,98.6565,98.6565,98.5733,98.5733,26801.0
2020-08-03 13:50:00,106.68,106.73,106.65,106.72,30534.0,98.5733,98.6195,98.5456,98.6103,30534.0
2020-08-03 13:55:00,106.72,106.73,106.68,106.69,29093.0,98.6103,98.6195,98.5733,98.5825,29093.0
2020-08-03 14:00:00,106.69,106.71,106.61,106.7,45194.0,98.5825,98.601,98.5086,98.5918,45194.0
2020-08-03 14:05:00,106.7,106.7,106.61,106.61,44249.0,98.5918,98.5918,98.5086,98.5086,44249.0
2020-08-03 14:10:00,106.61,106.69,106.6,106.68,29612.0,98.5086,98.5825,98.4994,98.5733,29612.0
2020-08-03 14:15:00,106.68,106.75,106.68,106.73,20117.0,98.5733,98.638,98.5733,98.6195,20117.0
2020-08-03 14:20:00,106.72,106.74,106.69,106.7,27575.0,98.6103,98.6288,98.5825,98.5918,27575.0
2020-08-03 14:25:00,106.69,106.72,106.68,106.7,21735.0,98.5825,98.6103,98.5733,98.5918,21735.0
2020-08-03 14:30:00,106.71,106.76,106.68,106.73,23750.0,98.601,98.6472,98.5733,98.6195,23750.0
2020-08-03 14:35:00,106.72,106.8,106.69,106.8,45121.0,98.6103,98.6842,98.5825,98.6842,45121.0
2020-08-03 14:40:00,106.8,106.8,106.7,106.72,37767.0,98.6842,98.6842,98.5918,98.6103,37767.0
2020-08-03 14:45:00,106.72,106.73,106.64,106.65,39474.0,98.6103,98.6195,98.5363,98.5456,39474.0
2020-08-03 14:50:00,106.64,106.66,106.58,106.58,26037.0,98.5363,98.5548,98.4809,98.4809,26037.0
2020-08-03 14:55:00,106.58,106.65,106.55,106.65,42043.0,98.4809,98.5456,98.4532,98.5456,42043.0
2020-08-03 15:00:00,106.64,106.68,106.56,106.64,58488.0,98.5363,98.5733,98.4624,98.5363,58488.0
2020-08-03 15:05:00,106.63,106.67,106.61,106.66,62556.0,98.5271,98.5641,98.5086,98.5548,62556.0
2020-08-03 15:10:00,106.66,106.73,106.64,106.7,90270.0,98.5548,98.6195,98.5363,98.5918,90270.0
2020-08-03 15:15:00,106.69,106.72,106.59,106.59,107034.0,98.5825,98.6103,98.4901,98.4901,107034.0
2020-08-03 15:20:00,106.6,106.7,106.56,106.67,82616.0,98.4994,98.5918,98.4624,98.5641,82616.0
2020-08-03 15:25:00,106.66,106.7,106.59,106.6,88823.0,98.5548,98.5918,98.4901,98.4994,88823.0
2020-08-03 15:30:00,106.6,106.68,106.4,106.49,188510.0,98.4994,98.5733,98.3146,98.3977,188510.0
2020-08-03 15:35:00,106.5,106.62,106.49,106.62,116944.0,98.407,98.5179,98.3977,98.5179,116944.0
2020-08-03 15:40:00,106.61,106.72,106.57,106.66,161942.0,98.5086,98.6103,98.4717,98.5548,161942.0
2020-08-03 15:45:00,106.67,106.76,106.66,106.68,160171.0,98.5641,98.6472,98.5548,98.5733,160171.0
2020-08-03 15:50:00,106.68,106.69,106.52,106.66,314159.0,98.5733,98.5825,98.4255,98.5548,314159.0
2020-08-03 15:55:00,106.67,106.7,106.57,106.62,692890.0,98.5641,98.5918,98.4717,98.5179,692890.0
2020-08-04 09:30:00,106.24,106.4,106.1,106.28,238230.0,98.1667,98.3146,98.0374,98.2037,238230.0
2020-08-04 09:35:00,106.29,106.29,106.01,106.06,150477.0,98.2129,98.2129,97.9542,98.0004,150477.0
2020-08-04 09:40:00,106.07,106.1,105.98,106.05,152702.0,98.0097,98.0374,97.9265,97.9912,152702.0
2020-08-04 09:45:00,106.06,106.14,105.95,106.05,111518.0,98.0004,98.0743,97.8988,97.9912,111518.0
2020-08-04 09:50:00,106.06,106.1,105.86,105.87,70745.0,98.0004,98.0374,97.8156,97.8249,70745.0
2020-08-04 09:55:00,105.88,105.95,105.84,105.95,79490.0,97.8341,97.8988,97.7971,97.8988,79490.0
2020-08-04 10:00:00,105.96,105.96,105.81,105.86,80116.0,97.908,97.908,97.7694,97.8156,80116.0
2020-08-04 10:05:00,105.87,105.99,105.82,105.99,67381.0,97.8249,97.9357,97.7787,97.9357,67381.0
2020-08-04 10:10:00,106.0,106.17,106.0,106.15,82775.0,97.945,98.1021,97.945,98.0836,82775.0
2020-08-04 10:15:00,106.15,106.15,105.94,105.96,63189.0,98.0836,98.0836,97.8895,97.908,63189.0
2020-08-04 10:20:00,105.95,106.0,105.91,105.93,65247.0,97.8988,97.945,97.8618,97.8803,65247.0
2020-08-04 10:25:00,105.94,105.98,105.89,105.94,173832.0,97.8895,97.9265,97.8433,97.8895,173832.0
2020-08-04 10:30:00,105.94,106.01,105.85,105.99,48197.0,97.8895,97.9542,97.8064,97.9357,48197.0
2020-08-04 10:35:00,105.98,106.23,105.95,106.22,56719.0,97.9265,98.1575,97.8988,98.1483,56719.0
2020-08-04 10:40:00,106.21,106.32,106.17,106.3,31337.0,98.139,98.2407,98.1021,98.2222,31337.0
2020-08-04 10:45:00,106.31,106.39,106.27,106.37,38163.0,98.2314,98.3053,98.1945,98.2869,38163.0
2020-08-04 10:50:00,106.37,106.4,106.34,106.38,53985.0,98.2869,98.3146,98.2591,98.2961,53985.0
2020-08-04 10:55:00,106.37,106.46,106.36,106.38,35536.0,98.2869,98.37,98.2776,98.2961,35536.0
2020-08-04 11:00:00,106.37,106.45,106.33,106.39,77902.0,98.2869,98.3608,98.2499,98.3053,77902.0
2020-08-04 11:05:00,106.4,106.51,106.39,106.48,48224.0,98.3146,98.4162,98.3053,98.3885,48224.0
2020-08-04 11:10:00,106.48,106.59,106.46,106.56,46105.0,98.3885,98.4901,98.37,98.4624,46105.0
2020-08-04 11:15:00,106.56,106.57,106.48,106.57,22309.0,98.4624,98.4717,98.3885,98.4717,22309.0
2020-08-04 11:20:00,106.58,106.59,106.5,106.56,35702.0,98.4809,98.4901,98.407,98.4624,35702.0
2020-08-04 11:25:00,106.56,106.63,106.52,106.59,27691.0,98.4624,98.5271,98.4255,98.4901,27691.0
2020-08-04 11:30:00,106.58,106.61,106.48,106.52,31792.0,98.4809,98.5086,98.3885,98.4255,31792.0
2020-08-04 11:35:00,106.53,106.56,106.46,106.47,27245.0,98.4347,98.4624,98.37,98.3793,27245.0
2020-08-04 11:40:00,106.46,106.58,106.46,106.53,15678.0,98.37,98.4809,98.37,98.4347,15678.0
2020-08-04 11:45:00,106.53,106.54,106.49,106.49,20467.0,98.4347,98.4439,98.3977,98.3977,20467.0
2020-08-04 11:50:00,106.5,106.53,106.44,106.45,16020.0,98.407,98.4347,98.3515,98.3608,16020.0
2020-08-04 11:55:00,106.45,106.47,106.38,106.39,19427.0,98.3608,98.3793,98.2961,98.3053,19427.0
2020-08-04 12:00:00,106.4,106.47,106.38,106.44,18231.0,98.3146,98.3793,98.2961,98.3515,18231.0
2020-08-04 12:05:00,106.44,106.44,106.33,106.34,25957.0,98.3515,98.3515,98.2499,98.2591,25957.0
2020-08-04 12:10:00,106.34,106.37,106.3,106.31,29937.0,98.2591,98.2869,98.2222,98.2314,29937.0
2020-08-04 12:15:00,106.32,106.34,106.22,106.22,49817.0,98.2407,98.2591,98.1483,98.1483,49817.0
2020-08-04 12:20:00,106.22,106.27,106.19,106.27,19390.0,98.1483,98.1945,98.1205,98.1945,19390.0
2020-08-04 12:25:00,106.26,106.26,106.21,106.24,22373.0,98.1852,98.1852,98.139,98.1667,22373.0
2020-08-04 12:30:00,106.23,106.23,106.12,106.18,27146.0,98.1575,98.1575,98.0559,98.1113,27146.0
2020-08-04 12:35:00,106.17,106.18,106.07,106.09,21196.0,98.1021,98.1113,98.0097,98.0281,21196.0
2020-08-04 12:40:00,106.1,106.12,106.07,106.12,26372.0,98.0374,98.0559,98.0097,98.0559,26372.0
2020-08-04 12:45:00,106.13,106.15,106.08,106.08,29278.0,98.0651,98.0836,98.0189,98.0189,29278.0
2020-08-04 12:50:00,106.08,106.09,105.98,106.01,22292.0,98.0189,98.0281,97.9265,97.9542,22292.0
2020-08-04 12:55:00,106.02,106.09,105.98,105.99,49860.0,97.9635,98.0281,97.9265,97.9357,49860.0
2020-08-04 13:00:00,105.98,105.98,105.88,105.9,29738.0,97.9265,97.9265,97.8341,97.8526,29738.0
2020-08-04 13:05:00,105.9,105.95,105.89,105.94,29299.0,97.8526,97.8988,97.8433,97.8895,29299.0
2020-08-04 13:10:00,105.94,106.02,105.93,106.01,20078.0,97.8895,97.9635,97.8803,97.9542,20078.0
2020-08-04 13:15:00,106.01,106.06,106.0,106.03,24137.0,97.9542,98.0004,97.945,97.9727,24137.0
2020-08-04 13:20:00,106.03,106.05,105.96,105.97,25156.0,97.9727,97.9912,97.908,97.9173,25156.0
2020-08-04 13:25:00,105.98,105.98,105.89,105.89,28052.0,97.9265,97.9265,97.8433,97.8433,28052.0
2020-08-04 13:30:00,105.89,105.95,105.87,105.87,31204.0,97.8433,97.8988,97.8249,97.8249,31204.0
2020-08-04 13:35:00,105.86,105.89,105.83,105.89,23058.0,97.8156,97.8433,97.7879,97.8433,23058.0
2020-08-04 13:40:00,105.89,105.9,105.8,105.81,23390.0,97.8433,97.8526,97.7602,97.7694,23390.0
2020-08-04 13:45:00,105.8,105.84,105.77,105.79,35965.0,97.7602,97.7971,97.7325,97.7509,35965.0
2020-08-04 13:50:00,105.8,105.85,105.78,105.84,23557.0,97.7602,97.8064,97.7417,97.7971,23557.0
2020-08-04 13:55:00,105.84,105.93,105.82,105.93,72691.0,97.7971,97.8803,97.7787,97.8803,72691.0
2020-08-04 14:00:00,105.93,105.96,105.92,105.93,27248.0,97.8803,97.908,97.8711,97.8803,27248.0
2020-08-04 14:05:00,105.93,105.97,105.9,105.94,39798.0,97.8803,97.9173,97.8526,97.8895,39798.0
2020-08-04 14:10:00,105.94,105.98,105.88,105.91,29092.0,97.8895,97.9265,97.8341,97.8618,29092.0
2020-08-04 14:15:00,105.91,105.92,105.82,105.87,278338.0,97.8618,97.8711,97.7787,97.8249,278338.0
2020-08-04 14:20:00,105.87,105.9,105.79,105.82,47729.0,97.8249,97.8526,97.7509,97.7787,47729.0
2020-08-04 14:25:00,105.8,105.81,105.71,105.73,36637.0,97.7602,97.7694,97.677,97.6955,36637.0
2020-08-04 14:30:00,105.72,105.73,105.56,105.57,71185.0,97.6863,97.6955,97.5384,97.5477,71185.0
2020-08-04 14:35:00,105.55,105.57,105.5,105.5,90440.0,97.5292,97.5477,97.483,97.483,90440.0
2020-08-04 14:40:00,105.5,105.59,105.49,105.59,99547.0,97.483,97.5661,97.4737,97.5661,99547.0
2020-08-04 14:45:00,105.59,105.68,105.57,105.68,44545.0,97.5661,97.6493,97.5477,97.6493,44545.0
2020-08-04 14:50:00,105.67,105.78,105.67,105.75,41043.0,97.6401,97.7417,97.6401,97.714,41043.0
2020-08-04 14:55:00,105.75,105.86,105.74,105.86,96151.0,97.714,97.8156,97.7047,97.8156,96151.0
2020-08-04 15:00:00,105.85,105.91,105.83,105.89,89621.0,97.8064,97.8618,97.7879,97.8433,89621.0
2020-08-04 15:05:00,105.89,105.91,105.85,105.91,34015.0,97.8433,97.8618,97.8064,97.8618,34015.0
2020-08-04 15:10:00,105.92,105.96,105.88,105.95,24991.0,97.8711,97.908,97.8341,97.8988,24991.0
2020-08-04 15:15:00,105.94,105.97,105.87,105.92,39996.0,97.8895,97.9173,97.8249,97.8711,39996.0
2020-08-04 15:20:00,105.92,105.96,105.89,105.96,37190.0,97.8711,97.908,97.8433,97.908,37190.0
2020-08-04 15:25:00,105.95,105.97,105.92,105.95,43263.0,97.8988,97.9173,97.8711,97.8988,43263.0
2020-08-04 15:30:00,105.95,105.96,105.81,105.92,67823.0,97.8988,97.908,97.7694,97.8711,67823.0
2020-08-04 15:35:00,105.92,105.98,105.89,105.97,78404.0,97.8711,97.9265,97.8433,97.9173,78404.0
2020-08-04 15:40:00,105.97,105.98,105.92,105.95,46117.0,97.9173,97.9265,97.8711,97.8988,46117.0
2020-08-04 15:45:00,105.94,106.0,105.92,106.0,105649.0,97.8895,97.945,97.8711,97.945,105649.0
2020-08-04 15:50:00,106.01,106.08,105.9,105.99,102566.0,97.9542,98.0189,97.8526,97.9357,102566.0
2020-08-04 15:55:00,105.99,106.16,105.99,106.16,195254.0,97.9357,98.0928,97.9357,98.0928,195254.0
2020-08-05 09:30:00,106.73,106.75,106.47,106.7,167370.0,98.6195,98.638,98.3793,98.5918,167370.0
2020-08-05 09:35:00,106.69,106.75,106.46,106.48,122424.0,98.5825,98.638,98.37,98.3885,122424.0
2020-08-05 09:40:00,106.47,106.62,106.42,106.45,260741.0,98.3793,98.5179,98.3331,98.3608,260741.0
2020-08-05 09:45:00,106.46,106.75,106.43,106.75,124680.0,98.37,98.638,98.3423,98.638,124680.0
2020-08-05 09:50:00,106.75,106.8,106.6,106.61,56902.0,98.638,98.6842,98.4994,98.5086,56902.0
2020-08-05 09:55:00,106.59,106.71,106.59,106.63,49283.0,98.4901,98.601,98.4901,98.5271,49283.0
2020-08-05 10:00:00,106.62,106.68,106.49,106.5,63752.0,98.5179,98.5733,98.3977,98.407,63752.0
2020-08-05 10:05:00,106.46,106.54,106.46,106.52,32316.0,98.37,98.4439,98.37,98.4255,32316.0
2020-08-05 10:10:00,106.53,106.63,106.5,106.6,29898.0,98.4347,98.5271,98.407,98.4994,29898.0
2020-08-05 10:15:00,106.61,106.78,106.59,106.77,90098.0,98.5086,98.6657,98.4901,98.6565,90098.0
2020-08-05 10:20:00,106.77,106.77,106.68,106.69,49723.0,98.6565,98.6565,98.5733,98.5825,49723.0
2020-08-05 10:25:00,106.68,106.71,106.54,106.56,49456.0,98.5733,98.601,98.4439,98.4624,49456.0
2020-08-05 10:30:00,106.56,106.59,106.51,106.59,48487.0,98.4624,98.4901,98.4162,98.4901,48487.0
2020-08-05 10:35:00,106.59,106.6,106.51,106.56,26437.0,98.4901,98.4994,98.4162,98.4624,26437.0
2020-08-05 10:40:00,106.56,106.63,106.55,106.57,28571.0,98.4624,98.5271,98.4532,98.4717,28571.0
2020-08-05 10:45:00,106.57,106.65,106.4,106.44,36203.0,98.4717,98.5456,98.3146,98.3515,36203.0
2020-08-05 10:50:00,106.43,106.49,106.37,106.46,36261.0,98.3423,98.3977,98.2869,98.37,36261.0
2020-08-05 10:55:00,106.45,106.54,106.4,106.51,51392.0,98.3608,98.4439,98.3146,98.4162,51392.0
2020-08-05 11:00:00,106.51,106.58,106.49,106.5,73538.0,98.4162,98.4809,98.3977,98.407,73538.0
2020-08-05 11:05:00,106.51,106.62,106.5,106.6,52468.0,98.4162,98.5179,98.407,98.4994,52468.0
2020-08-05 11:10:00,106.6,106.66,106.6,106.65,58490.0,98.4994,98.5548,98.4994,98.5456,58490.0
2020-08-05 11:15:00,106.65,106.7,106.62,106.69,24249.0,98.5456,98.5918,98.5179,98.5825,24249.0
2020-08-05 11:20:00,106.7,106.76,106.69,106.69,19835.0,98.5918,98.6472,98.5825,98.5825,19835.0
2020-08-05 11:25:00,106.7,106.73,106.68,106.72,53836.0,98.5918,98.6195,98.5733,98.6103,53836.0
2020-08-05 11:30:00,106.72,106.78,106.68,106.78,25832.0,98.6103,98.6657,98.5733,98.6657,25832.0
2020-08-05 11:35:00,106.79,106.84,106.74,106.75,19448.0,98.675,98.7212,98.6288,98.638,19448.0
2020-08-05 11:40:00,106.75,106.78,106.57,106.66,92376.0,98.638,98.6657,98.4717,98.5548,92376.0
2020-08-05 11:45:00,106.67,106.68,106.58,106.59,62683.0,98.5641,98.5733,98.4809,98.4901,62683.0
2020-08-05 11:50:00,106.61,106.62,106.49,106.5,20188.0,98.5086,98.5179,98.3977,98.407,20188.0
2020-08-05 11:55:00,106.5,106.54,106.41,106.42,23530.0,98.407,98.4439,98.3238,98.3331,23530.0
2020-08-05 12:00:00,106.42,106.48,106.41,106.47,13247.0,98.3331,98.3885,98.3238,98.3793,13247.0
2020-08-05 12:05:00,106.47,106.48,106.39,106.42,12589.0,98.3793,98.3885,98.3053,98.3331,12589.0
2020-08-05 12:10:00,106.44,106.49,106.43,106.48,83689.0,98.3515,98.3977,98.3423,98.3885,83689.0
2020-08-05 12:15:00,106.48,106.54,106.46,106.53,5674.0,98.3885,98.4439,98.37,98.4347,5674.0
2020-08-05 12:20:00,106.54,106.55,106.48,106.51,18081.0,98.4439,98.4532,98.3885,98.4162,18081.0
2020-08-05 12:25:00,106.51,106.58,106.5,106.58,13890.0,98.4162,98.4809,98.407,98.4809,13890.0
2020-08-05 12:30:00,106.57,106.59,106.54,106.59,24339.0,98.4717,98.4901,98.4439,98.4901,24339.0
2020-08-05 12:35:00,106.59,106.62,106.54,106.62,26748.0,98.4901,98.5179,98.4439,98.5179,26748.0
2020-08-05 12:40:00,106.62,106.66,106.6,106.6,12746.0,98.5179,98.5548,98.4994,98.4994,12746.0
2020-08-05 12:45:00,106.61,106.68,106.61,106.63,12254.0,98.5086,98.5733,98.5086,98.5271,12254.0
2020-08-05 12:50:00,106.64,106.68,106.63,106.66,16728.0,98.5363,98.5733,98.5271,98.5548,16728.0
2020-08-05 12:55:00,106.66,106.67,106.61,106.65,38108.0,98.5548,98.5641,98.5086,98.5456,38108.0
2020-08-05 13:00:00,106.66,106.69,106.58,106.59,29567.0,98.5548,98.5825,98.4809,98.4901,29567.0
2020-08-05 13:05:00,106.6,106.62,106.58,106.6,27974.0,98.4994,98.5179,98.4809,98.4994,27974.0
2020-08-05 13:10:00,106.61,106.63,106.57,106.59,33770.0,98.5086,98.5271,98.4717,98.4901,33770.0
2020-08-05 13:15:00,106.59,106.61,106.55,106.57,19577.0,98.4901,98.5086,98.4532,98.4717,19577.0
2020-08-05 13:20:00,106.55,106.63,106.55,106.61,13994.0,98.4532,98.5271,98.4532,98.5086,13994.0
2020-08-05 13:25:00,106.61,106.62,106.59,106.6,14784.0,98.5086,98.5179,98.4901,98.4994,14784.0
2020-08-05 13:30:00,106.6,106.61,106.57,106.59,17627.0,98.4994,98.5086,98.4717,98.4901,17627.0
2020-08-05 13:35:00,106.59,106.63,106.57,106.62,9442.0,98.4901,98.5271,98.4717,98.5179,9442.0
2020-08-05 13:40:00,106.63,106.64,106.58,106.61,15002.0,98.5271,98.5363,98.4809,98.5086,15002.0
2020-08-05 13:45:00,106.61,106.64,106.58,106.61,14415.0,98.5086,98.5363,98.4809,98.5086,14415.0
2020-08-05 13:50:00,106.61,106.61,106.56,106.56,11349.0,98.5086,98.5086,98.4624,98.4624,11349.0
2020-08-05 13:55:00,106.56,106.57,106.51,106.53,50763.0,98.4624,98.4717,98.4162,98.4347,50763.0
2020-08-05 14:00:00,106.53,106.6,106.52,106.58,13283.0,98.4347,98.4994,98.4255,98.4809,13283.0
2020-08-05 14:05:00,106.58,106.62,106.57,106.6,36952.0,98.4809,98.5179,98.4717,98.4994,36952.0
2020-08-05 14:10:00,106.6,106.65,106.59,106.64,26779.0,98.4994,98.5456,98.4901,98.5363,26779.0
2020-08-05 14:15:00,106.65,106.69,106.65,106.68,27611.0,98.5456,98.5825,98.5456,98.5733,27611.0
2020-08-05 14:20:00,106.67,106.72,106.66,106.67,35615.0,98.5641,98.6103,98.5548,98.5641,35615.0
2020-08-05 14:25:00,106.68,106.71,106.67,106.68,44367.0,98.5733,98.601,98.5641,98.5733,44367.0
2020-08-05 14:30:00,106.68,106.7,106.66,106.69,12235.0,98.5733,98.5918,98.5548,98.5825,12235.0
2020-08-05 14:35:00,106.71,106.71,106.68,106.7,16287.0,98.601,98.601,98.5733,98.5918,16287.0
2020-08-05 14:40:00,106.7,106.7,106.61,106.61,36224.0,98.5918,98.5918,98.5086,98.5086,36224.0
2020-08-05 14:45:00,106.62,106.63,106.55,106.59,18522.0,98.5179,98.5271,98.4532,98.4901,18522.0
2020-08-05 14:50:00,106.6,106.62,106.54,106.55,20235.0,98.4994,98.5179,98.4439,98.4532,20235.0
2020-08-05 14:55:00,106.55,106.6,106.51,106.58,22718.0,98.4532,98.4994,98.4162,98.4809,22718.0
2020-08-05 15:00:00,106.57,106.66,106.55,106.66,13088.0,98.4717,98.5548,98.4532,98.5548,13088.0
2020-08-05 15:05:00,106.67,106.67,106.52,106.52,40837.0,98.5641,98.5641,98.4255,98.4255,40837.0
2020-08-05 15:10:00,106.54,106.58,106.5,106.51,66800.0,98.4439,98.4809,98.407,98.4162,66800.0
2020-08-05 15:15:00,106.51,106.6,106.51,106.57,18605.0,98.4162,98.4994,98.4162,98.4717,18605.0
2020-08-05 15:20:00,106.58,106.6,106.55,106.6,22717.0,98.4809,98.4994,98.4532,98.4994,22717.0
2020-08-05 15:25:00,106.59,106.6,106.54,106.55,76612.0,98.4901,98.4994,98.4439,98.4532,76612.0
2020-08-05 15:30:00,106.55,106.59,106.52,106.58,30589.0,98.4532,98.4901,98.4255,98.4809,30589.0
2020-08-05 15:35:00,106.59,106.61,106.53,106.55,21351.0,98.4901,98.5086,98.4347,98.4532,21351.0
2020-08-05 15:40:00,106.55,106.58,106.42,106.47,74701.0,98.4532,98.4809,98.3331,98.3793,74701.0
2020-08-05 15:45:00,106.47,106.55,106.39,106.39,160808.0,98.3793,98.4532,98.3053,98.3053,160808.0
2020-08-05 15:50:00,106.37,106.67,106.37,106.64,217757.0,98.2869,98.5641,98.2869,98.5363,217757.0
2020-08-05 15:55:00,106.64,106.79,106.6,106.65,340193.0,98.5363,98.675,98.4994,98.5456,340193.0
2020-08-06 09:30:00,106.51,106.96,106.42,106.91,126633.0,98.4162,98.832,98.3331,98.7858,126633.0
2020-08-06 09:35:00,106.93,106.93,106.61,106.64,220002.0,98.8043,98.8043,98.5086,98.5363,220002.0
2020-08-06 09:40:00,106.66,106.7,106.5,106.6,72165.0,98.5548,98.5918,98.407,98.4994,72165.0
2020-08-06 09:45:00,106.61,106.71,106.59,106.65,71693.0,98.5086,98.601,98.4901,98.5456,71693.0
2020-08-06 09:50:00,106.63,106.64,106.35,106.41,137974.0,98.5271,98.5363,98.2684,98.3238,137974.0
2020-08-06 09:55:00,106.4,106.59,106.39,106.48,67457.0,98.3146,98.4901,98.3053,98.3885,67457.0
2020-08-06 10:00:00,106.48,106.54,106.23,106.23,54338.0,98.3885,98.4439,98.1575,98.1575,54338.0
2020-08-06 10:05:00,106.23,106.23,106.02,106.07,67785.0,98.1575,98.1575,97.9635,98.0097,67785.0
2020-08-06 10:10:00,106.07,106.13,105.95,105.97,65356.0,98.0097,98.0651,97.8988,97.9173,65356.0
2020-08-06 10:15:00,105.97,106.02,105.9,105.91,117315.0,97.9173,97.9635,97.8526,97.8618,117315.0
2020-08-06 10:20:00,105.9,105.93,105.73,105.74,148051.0,97.8526,97.8803,97.6955,97.7047,148051.0
2020-08-06 10:25:00,105.73,105.76,105.68,105.68,53375.0,97.6955,97.7232,97.6493,97.6493,53375.0
2020-08-06 10:30:00,105.69,105.69,105.51,105.53,65269.0,97.6585,97.6585,97.4922,97.5107,65269.0
2020-08-06 10:35:00,105.54,105.54,105.34,105.38,40535.0,97.5199,97.5199,97.3351,97.3721,40535.0
2020-08-06 10:40:00,105.39,105.43,105.3,105.31,41451.0,97.3813,97.4183,97.2982,97.3074,41451.0
2020-08-06 10:45:00,105.32,105.43,105.32,105.43,17167.0,97.3167,97.4183,97.3167,97.4183,17167.0
2020-08-06 10:50:00,105.43,105.53,105.37,105.53,22802.0,97.4183,97.5107,97.3629,97.5107,22802.0
2020-08-06 10:55:00,105.53,105.62,105.53,105.57,29665.0,97.5107,97.5939,97.5107,97.5477,29665.0
2020-08-06 11:00:00,105.56,105.58,105.5,105.58,98213.0,97.5384,97.5569,97.483,97.5569,98213.0
2020-08-06 11:05:00,105.59,105.62,105.55,105.6,33920.0,97.5661,97.5939,97.5292,97.5754,33920.0
2020-08-06 11:10:00,105.6,105.6,105.41,105.43,48168.0,97.5754,97.5754,97.3998,97.4183,48168.0
2020-08-06 11:15:00,105.43,105.54,105.41,105.54,143517.0,97.4183,97.5199,97.3998,97.5199,143517.0
2020-08-06 11:20:00,105.54,105.62,105.53,105.57,76035.0,97.5199,97.5939,97.5107,97.5477,76035.0
2020-08-06 11:25:00,105.56,105.56,105.45,105.5,36764.0,97.5384,97.5384,97.4368,97.483,36764.0
2020-08-06 11:30:00,105.48,105.54,105.37,105.51,47132.0,97.4645,97.5199,97.3629,97.4922,47132.0
2020-08-06 11:35:00,105.51,105.61,105.5,105.55,67805.0,97.4922,97.5846,97.483,97.5292,67805.0
2020-08-06 11:40:00,105.54,105.58,105.47,105.52,29203.0,97.5199,97.5569,97.4553,97.5015,29203.0
2020-08-06 11:45:00,105.52,105.53,105.45,105.47,72864.0,97.5015,97.5107,97.4368,97.4553,72864.0
2020-08-06 11:50:00,105.47,105.48,105.4,105.43,35892.0,97.4553,97.4645,97.3906,97.4183,35892.0
2020-08-06 11:55:00,105.41,105.48,105.4,105.46,27324.0,97.3998,97.4645,97.3906,97.446,27324.0
2020-08-06 12:00:00,105.46,105.55,105.45,105.54,16865.0,97.446,97.5292,97.4368,97.5199,16865.0
2020-08-06 12:05:00,105.54,105.57,105.52,105.55,18268.0,97.5199,97.5477,97.5015,97.5292,18268.0
2020-08-06 12:10:00,105.55,105.65,105.53,105.62,33938.0,97.5292,97.6216,97.5107,97.5939,33938.0
2020-08-06 12:15:00,105.62,105.62,105.54,105.56,40195.0,97.5939,97.5939,97.5199,97.5384,40195.0
2020-08-06 12:20:00,105.55,105.65,105.54,105.63,50377.0,97.5292,97.6216,97.5199,97.6031,50377.0
2020-08-06 12:25:00,105.63,105.65,105.57,105.58,22672.0,97.6031,97.6216,97.5477,97.5569,22672.0
2020-08-06 12:30:00,105.57,105.64,105.53,105.62,39481.0,97.5477,97.6123,97.5107,97.5939,39481.0
2020-08-06 12:35:00,105.63,105.65,105.58,105.59,40665.0,97.6031,97.6216,97.5569,97.5661,40665.0
2020-08-06 12:40:00,105.59,105.67,105.55,105.66,28192.0,97.5661,97.6401,97.5292,97.6308,28192.0
2020-08-06 12:45:00,105.67,105.7,105.63,105.65,19230.0,97.6401,97.6678,97.6031,97.6216,19230.0
2020-08-06 12:50:00,105.65,105.68,105.61,105.62,42564.0,97.6216,97.6493,97.5846,97.5939,42564.0
2020-08-06 12:55:00,105.63,105.68,105.61,105.68,39863.0,97.6031,97.6493,97.5846,97.6493,39863.0
2020-08-06 13:00:00,105.67,105.67,105.58,105.66,41070.0,97.6401,97.6401,97.5569,97.6308,41070.0
2020-08-06 13:05:00,105.66,105.67,105.62,105.66,15490.0,97.6308,97.6401,97.5939,97.6308,15490.0
2020-08-06 13:10:00,105.64,105.66,105.52,105.53,27782.0,97.6123,97.6308,97.5015,97.5107,27782.0
2020-08-06 13:15:00,105.54,105.57,105.49,105.53,44538.0,97.5199,97.5477,97.4737,97.5107,44538.0
2020-08-06 13:20:00,105.52,105.55,105.49,105.52,29012.0,97.5015,97.5292,97.4737,97.5015,29012.0
2020-08-06 13:25:00,105.52,105.53,105.44,105.47,12693.0,97.5015,97.5107,97.4275,97.4553,12693.0
2020-08-06 13:30:00,105.48,105.49,105.44,105.45,14668.0,97.4645,97.4737,97.4275,97.4368,14668.0
2020-08-06 13:35:00,105.46,105.52,105.45,105.52,15260.0,97.446,97.5015,97.4368,97.5015,15260.0
2020-08-06 13:40:00,105.52,105.53,105.44,105.51,35337.0,97.5015,97.5107,97.4275,97.4922,35337.0
2020-08-06 13:45:00,105.51,105.54,105.48,105.54,16711.0,97.4922,97.5199,97.4645,97.5199,16711.0
2020-08-06 13:50:00,105.55,105.58,105.54,105.56,27525.0,97.5292,97.5569,97.5199,97.5384,27525.0
2020-08-06 13:55:00,105.56,105.58,105.53,105.57,29119.0,97.5384,97.5569,97.5107,97.5477,29119.0
2020-08-06 14:00:00,105.58,105.65,105.56,105.57,101050.0,97.5569,97.6216,97.5384,97.5477,101050.0
2020-08-06 14:05:00,105.57,105.65,105.53,105.63,31867.0,97.5477,97.6216,97.5107,97.6031,31867.0
2020-08-06 14:10:00,105.63,105.73,105.62,105.71,47059.0,97.6031,97.6955,97.5939,97.677,47059.0
2020-08-06 14:15:00,105.71,105.73,105.67,105.68,124734.0,97.677,97.6955,97.6401,97.6493,124734.0
2020-08-06 14:20:00,105.67,105.75,105.66,105.69,30139.0,97.6401,97.714,97.6308,97.6585,30139.0
2020-08-06 14:25:00,105.68,105.76,105.65,105.75,61919.0,97.6493,97.7232,97.6216,97.714,61919.0
2020-08-06 14:30:00,105.75,105.78,105.66,105.66,34751.0,97.714,97.7417,97.6308,97.6308,34751.0
2020-08-06 14:35:00,105.66,105.7,105.65,105.68,26553.0,97.6308,97.6678,97.6216,97.6493,26553.0
2020-08-06 14:40:00,105.67,105.74,105.65,105.74,16122.0,97.6401,97.7047,97.6216,97.7047,16122.0
2020-08-06 14:45:00,105.73,105.76,105.69,105.75,18158.0,97.6955,97.7232,97.6585,97.714,18158.0
2020-08-06 14:50:00,105.75,105.79,105.73,105.75,69630.0,97.714,97.7509,97.6955,97.714,69630.0
2020-08-06 14:55:00,105.75,105.78,105.71,105.74,132564.0,97.714,97.7417,97.677,97.7047,132564.0
2020-08-06 15:00:00,105.74,105.78,105.7,105.73,48288.0,97.7047,97.7417,97.6678,97.6955,48288.0
2020-08-06 15:05:00,105.72,105.76,105.69,105.73,28464.0,97.6863,97.7232,97.6585,97.6955,28464.0
2020-08-06 15:10:00,105.73,105.77,105.7,105.73,21074.0,97.6955,97.7325,97.6678,97.6955,21074.0
2020-08-06 15:15:00,105.73,105.83,105.73,105.82,22103.0,97.6955,97.7879,97.6955,97.7787,22103.0
2020-08-06 15:20:00,105.83,105.84,105.77,105.79,69426.0,97.7879,97.7971,97.7325,97.7509,69426.0
2020-08-06 15:25:00,105.8,105.84,105.74,105.84,28659.0,97.7602,97.7971,97.7047,97.7971,28659.0
2020-08-06 15:30:00,105.84,105.95,105.83,105.88,40186.0,97.7971,97.8988,97.7879,97.8341,40186.0
2020-08-06 15:35:00,105.87,105.99,105.85,105.95,45284.0,97.8249,97.9357,97.8064,97.8988,45284.0
2020-08-06 15:40:00,105.96,105.98,105.92,105.93,238328.0,97.908,97.9265,97.8711,97.8803,238328.0
2020-08-06 15:45:00,105.94,105.97,105.87,105.88,205805.0,97.8895,97.9173,97.8249,97.8341,205805.0
2020-08-06 15:50:00,105.88,106.02,105.87,106.01,228462.0,97.8341,97.9635,97.8249,97.9542,228462.0
2020-08-06 15:55:00,106.01,106.08,105.91,106.04,342912.0,97.9542,98.0189,97.8618,97.9819,342912.0
2020-08-07 09:30:00,105.95,106.1,105.94,106.0,145743.0,97.8988,98.0374,97.8895,97.945,145743.0
2020-08-07 09:35:00,105.99,106.19,105.94,106.17,90156.0,97.9357,98.1205,97.8895,98.1021,90156.0
2020-08-07 09:40:00,106.17,106.24,106.06,106.12,72607.0,98.1021,98.1667,98.0004,98.0559,72607.0
2020-08-07 09:45:00,106.13,106.26,106.08,106.26,66213.0,98.0651,98.1852,98.0189,98.1852,66213.0
2020-08-07 09:50:00,106.26,106.31,106.15,106.18,38052.0,98.1852,98.2314,98.0836,98.1113,38052.0
2020-08-07 09:55:00,106.18,106.26,106.09,106.11,70260.0,98.1113,98.1852,98.0281,98.0466,70260.0
2020-08-07 10:00:00,106.09,106.18,105.95,105.99,76038.0,98.0281,98.1113,97.8988,97.9357,76038.0
2020-08-07 10:05:00,106.0,106.04,105.93,106.03,32258.0,97.945,97.9819,97.8803,97.9727,32258.0
2020-08-07 10:10:00,106.03,106.09,106.0,106.09,18993.0,97.9727,98.0281,97.945,98.0281,18993.0
2020-08-07 10:15:00,106.1,106.19,106.08,106.14,56865.0,98.0374,98.1205,98.0189,98.0743,56865.0
2020-08-07 10:20:00,106.13,106.14,105.95,105.98,50492.0,98.0651,98.0743,97.8988,97.9265,50492.0
2020-08-07 10:25:00,105.98,106.06,105.96,106.05,34833.0,97.9265,98.0004,97.908,97.9912,34833.0
2020-08-07 10:30:00,106.05,106.18,106.04,106.14,51617.0,97.9912,98.1113,97.9819,98.0743,51617.0
2020-08-07 10:35:00,106.14,106.18,106.12,106.14,22855.0,98.0743,98.1113,98.0559,98.0743,22855.0
2020-08-07 10:40:00,106.14,106.16,106.07,106.09,28602.0,98.0743,98.0928,98.0097,98.0281,28602.0
2020-08-07 10:45:00,106.08,106.11,106.05,106.09,18538.0,98.0189,98.0466,97.9912,98.0281,18538.0
2020-08-07 10:50:00,106.1,106.14,106.07,106.14,28808.0,98.0374,98.0743,98.0097,98.0743,28808.0
2020-08-07 10:55:00,106.13,106.17,106.08,106.09,41388.0,98.0651,98.1021,98.0189,98.0281,41388.0
2020-08-07 11:00:00,106.1,106.18,106.08,106.08,46100.0,98.0374,98.1113,98.0189,98.0189,46100.0
2020-08-07 11:05:00,106.08,106.25,106.08,106.23,58878.0,98.0189,98.176,98.0189,98.1575,58878.0
2020-08-07 11:10:00,106.23,106.25,106.16,106.17,23279.0,98.1575,98.176,98.0928,98.1021,23279.0
2020-08-07 11:15:00,106.16,106.16,106.06,106.11,25718.0,98.0928,98.0928,98.0004,98.0466,25718.0
2020-08-07 11:20:00,106.11,106.27,106.11,106.24,20814.0,98.0466,98.1945,98.0466,98.1667,20814.0
2020-08-07 11:25:00,106.24,106.3,106.23,106.23,39006.0,98.1667,98.2222,98.1575,98.1575,39006.0
2020-08-07 11:30:00,106.22,106.34,106.22,106.32,27984.0,98.1483,98.2591,98.1483,98.2407,27984.0
2020-08-07 11:35:00,106.33,106.43,106.32,106.43,49271.0,98.2499,98.3423,98.2407,98.3423,49271.0
2020-08-07 11:40:00,106.42,106.43,106.34,106.37,21614.0,98.3331,98.3423,98.2591,98.2869,21614.0
2020-08-07 11:45:00,106.37,106.41,106.32,106.32,16503.0,98.2869,98.3238,98.2407,98.2407,16503.0
2020-08-07 11:50:00,106.33,106.33,106.2,106.25,17179.0,98.2499,98.2499,98.1298,98.176,17179.0
2020-08-07 11:55:00,106.25,106.27,106.21,106.22,13835.0,98.176,98.1945,98.139,98.1483,13835.0
2020-08-07 12:00:00,106.23,106.29,106.2,106.23,18262.0,98.1575,98.2129,98.1298,98.1575,18262.0
2020-08-07 12:05:00,106.25,106.25,106.16,106.21,14023.0,98.176,98.176,98.0928,98.139,14023.0
2020-08-07 12:10:00,106.2,106.24,106.17,106.2,22695.0,98.1298,98.1667,98.1021,98.1298,22695.0
2020-08-07 12:15:00,106.2,106.23,106.17,106.2,21982.0,98.1298,98.1575,98.1021,98.1298,21982.0
2020-08-07 12:20:00,106.19,106.24,106.14,106.24,19898.0,98.1205,98.1667,98.0743,98.1667,19898.0
2020-08-07 12:25:00,106.25,106.34,106.25,106.33,11317.0,98.176,98.2591,98.176,98.2499,11317.0
2020-08-07 12:30:00,106.32,106.33,106.27,106.3,11164.0,98.2407,98.2499,98.1945,98.2222,11164.0
2020-08-07 12:35:00,106.3,106.34,106.28,106.3,10895.0,98.2222,98.2591,98.2037,98.2222,10895.0
2020-08-07 12:40:00,106.31,106.32,106.27,106.3,26277.0,98.2314,98.2407,98.1945,98.2222,26277.0
2020-08-07 12:45:00,106.3,106.36,106.24,106.25,30636.0,98.2222,98.2776,98.1667,98.176,30636.0
2020-08-07 12:50:00,106.26,106.32,106.25,106.32,26127.0,98.1852,98.2407,98.176,98.2407,26127.0
2020-08-07 12:55:00,106.32,106.36,106.3,106.31,11506.0,98.2407,98.2776,98.2222,98.2314,11506.0
2020-08-07 13:00:00,106.31,106.31,106.18,106.19,14860.0,98.2314,98.2314,98.1113,98.1205,14860.0
2020-08-07 13:05:00,106.19,106.19,106.01,106.03,41607.0,98.1205,98.1205,97.9542,97.9727,41607.0
2020-08-07 13:10:00,106.02,106.06,105.96,106.04,47925.0,97.9635,98.0004,97.908,97.9819,47925.0
2020-08-07 13:15:00,106.04,106.07,105.99,106.0,75600.0,97.9819,98.0097,97.9357,97.945,75600.0
2020-08-07 13:20:00,105.99,106.04,105.97,105.97,35332.0,97.9357,97.9819,97.9173,97.9173,35332.0
2020-08-07 13:25:00,105.96,106.02,105.93,106.02,21042.0,97.908,97.9635,97.8803,97.9635,21042.0
2020-08-07 13:30:00,106.02,106.05,105.98,106.05,16911.0,97.9635,97.9912,97.9265,97.9912,16911.0
2020-08-07 13:35:00,106.05,106.1,106.04,106.06,21554.0,97.9912,98.0374,97.9819,98.0004,21554.0
2020-08-07 13:40:00,106.05,106.08,105.96,105.97,23030.0,97.9912,98.0189,97.908,97.9173,23030.0
2020-08-07 13:45:00,105.99,106.03,105.89,105.9,34491.0,97.9357,97.9727,97.8433,97.8526,34491.0
2020-08-07 13:50:00,105.89,105.9,105.78,105.8,19703.0,97.8433,97.8526,97.7417,97.7602,19703.0
2020-08-07 13:55:00,105.81,105.9,105.77,105.79,71278.0,97.7694,97.8526,97.7325,97.7509,71278.0
2020-08-07 14:00:00,105.8,105.9,105.79,105.88,44926.0,97.7602,97.8526,97.7509,97.8341,44926.0
2020-08-07 14:05:00,105.89,105.89,105.68,105.75,58870.0,97.8433,97.8433,97.6493,97.714,58870.0
2020-08-07 14:10:00,105.75,105.85,105.75,105.8,29603.0,97.714,97.8064,97.714,97.7602,29603.0
2020-08-07 14:15:00,105.79,105.79,105.69,105.72,22382.0,97.7509,97.7509,97.6585,97.6863,22382.0
2020-08-07 14:20:00,105.73,105.76,105.65,105.72,32157.0,97.6955,97.7232,97.6216,97.6863,32157.0
2020-08-07 14:25:00,105.73,105.8,105.7,105.77,12077.0,97.6955,97.7602,97.6678,97.7325,12077.0
2020-08-07 14:30:00,105.76,105.86,105.73,105.86,34015.0,97.7232,97.8156,97.6955,97.8156,34015.0
2020-08-07 14:35:00,105.85,105.88,105.77,105.82,40940.0,97.8064,97.8341,97.7325,97.7787,40940.0
2020-08-07 14:40:00,105.8,105.92,105.79,105.92,26063.0,97.7602,97.8711,97.7509,97.8711,26063.0
2020-08-07 14:45:00,105.92,105.98,105.85,105.92,24966.0,97.8711,97.9265,97.8064,97.8711,24966.0
2020-08-07 14:50:00,105.93,105.97,105.87,105.9,23356.0,97.8803,97.9173,97.8249,97.8526,23356.0
2020-08-07 14:55:00,105.9,105.98,105.89,105.96,26165.0,97.8526,97.9265,97.8433,97.908,26165.0
2020-08-07 15:00:00,105.97,106.02,105.93,105.99,57514.0,97.9173,97.9635,97.8803,97.9357,57514.0
2020-08-07 15:05:00,105.98,105.98,105.86,105.9,26561.0,97.9265,97.9265,97.8156,97.8526,26561.0
2020-08-07 15:10:00,105.91,105.93,105.68,105.73,136794.0,97.8618,97.8803,97.6493,97.6955,136794.0
2020-08-07 15:15:00,105.74,105.88,105.74,105.86,44819.0,97.7047,97.8341,97.7047,97.8156,44819.0
2020-08-07 15:20:00,105.86,105.91,105.82,105.85,48648.0,97.8156,97.8618,97.7787,97.8064,48648.0
2020-08-07 15:25:00,105.84,105.96,105.83,105.9,113566.0,97.7971,97.908,97.7879,97.8526,113566.0
2020-08-07 15:30:00,105.91,106.07,105.87,106.02,55783.0,97.8618,98.0097,97.8249,97.9635,55783.0
2020-08-07 15:35:00,106.0,106.13,105.99,106.12,48102.0,97.945,98.0651,97.9357,98.0559,48102.0
2020-08-07 15:40:00,106.12,106.26,106.07,106.26,64313.0,98.0559,98.1852,98.0097,98.1852,64313.0
2020-08-07 15:45:00,106.27,106.37,106.25,106.35,68621.0,98.1945,98.2869,98.176,98.2684,68621.0
2020-08-07 15:50:00,106.36,106.43,106.26,106.35,263662.0,98.2776,98.3423,98.1852,98.2684,263662.0
2020-08-07 15:55:00,106.35,106.43,106.3,106.4,346284.0,98.2684,98.3423,98.2222,98.3146,346284.0
2020-08-10 09:30:00,106.42,106.47,105.97,106.04,173210.0,98.3331,98.3793,97.9173,97.9819,173210.0
2020-08-10 09:35:00,106.02,106.12,105.98,106.07,101624.0,97.9635,98.0559,97.9265,98.0097,101624.0
2020-08-10 09:40:00,106.08,106.14,106.01,106.01,96814.0,98.0189,98.0743,97.9542,97.9542,96814.0
2020-08-10 09:45:00,106.0,106.22,105.87,106.21,163690.0,97.945,98.1483,97.8249,98.139,163690.0
2020-08-10 09:50:00,106.22,106.4,106.21,106.39,68835.0,98.1483,98.3146,98.139,98.3053,68835.0
2020-08-10 09:55:00,106.39,106.52,106.38,106.48,51253.0,98.3053,98.4255,98.2961,98.3885,51253.0
2020-08-10 10:00:00,106.47,106.47,106.33,106.34,67241.0,98.3793,98.3793,98.2499,98.2591,67241.0
2020-08-10 10:05:00,106.33,106.35,106.25,106.3,57010.0,98.2499,98.2684,98.176,98.2222,57010.0
2020-08-10 10:10:00,106.3,106.49,106.3,106.49,50555.0,98.2222,98.3977,98.2222,98.3977,50555.0
2020-08-10 10:15:00,106.5,106.52,106.43,106.51,41994.0,98.407,98.4255,98.3423,98.4162,41994.0
2020-08-10 10:20:00,106.5,106.52,106.45,106.45,56327.0,98.407,98.4255,98.3608,98.3608,56327.0
2020-08-10 10:25:00,106.45,106.45,106.39,106.41,66047.0,98.3608,98.3608,98.3053,98.3238,66047.0
2020-08-10 10:30:00,106.41,106.45,106.36,106.42,50892.0,98.3238,98.3608,98.2776,98.3331,50892.0
2020-08-10 10:35:00,106.43,106.43,106.22,106.22,35619.0,98.3423,98.3423,98.1483,98.1483,35619.0
2020-08-10 10:40:00,106.22,106.22,106.09,106.18,49141.0,98.1483,98.1483,98.0281,98.1113,49141.0
2020-08-10 10:45:00,106.18,106.2,106.1,106.12,59055.0,98.1113,98.1298,98.0374,98.0559,59055.0
2020-08-10 10:50:00,106.11,106.14,106.07,106.12,61416.0,98.0466,98.0743,98.0097,98.0559,61416.0
2020-08-10 10:55:00,106.12,106.13,105.91,105.93,50202.0,98.0559,98.0651,97.8618,97.8803,50202.0
2020-08-10 11:00:00,105.93,106.0,105.89,105.92,74042.0,97.8803,97.945,97.8433,97.8711,74042.0
2020-08-10 11:05:00,105.91,105.91,105.85,105.87,32547.0,97.8618,97.8618,97.8064,97.8249,32547.0
2020-08-10 11:10:00,105.87,105.99,105.87,105.96,25433.0,97.8249,97.9357,97.8249,97.908,25433.0
2020-08-10 11:15:00,105.96,106.07,105.96,105.97,26146.0,97.908,98.0097,97.908,97.9173,26146.0
2020-08-10 11:20:00,105.97,105.98,105.9,105.93,40062.0,97.9173,97.9265,97.8526,97.8803,40062.0
2020-08-10 11:25:00,105.92,106.0,105.9,105.95,31592.0,97.8711,97.945,97.8526,97.8988,31592.0
2020-08-10 11:30:00,105.95,105.99,105.92,105.96,30359.0,97.8988,97.9357,97.8711,97.908,30359.0
2020-08-10 11:35:00,105.96,106.04,105.94,105.94,23569.0,97.908,97.9819,97.8895,97.8895,23569.0
2020-08-10 11:40:00,105.95,105.99,105.91,105.93,15290.0,97.8988,97.9357,97.8618,97.8803,15290.0
2020-08-10 11:45:00,105.92,105.94,105.86,105.86,29172.0,97.8711,97.8895,97.8156,97.8156,29172.0
2020-08-10 11:50:00,105.86,105.97,105.86,105.91,28374.0,97.8156,97.9173,97.8156,97.8618,28374.0
2020-08-10 11:55:00,105.91,105.94,105.88,105.92,31372.0,97.8618,97.8895,97.8341,97.8711,31372.0
2020-08-10 12:00:00,105.92,105.93,105.87,105.88,18670.0,97.8711,97.8803,97.8249,97.8341,18670.0
2020-08-10 12:05:00,105.87,105.89,105.84,105.84,13855.0,97.8249,97.8433,97.7971,97.7971,13855.0
2020-08-10 12:10:00,105.84,105.87,105.81,105.82,29734.0,97.7971,97.8249,97.7694,97.7787,29734.0
2020-08-10 12:15:00,105.82,105.87,105.81,105.85,14140.0,97.7787,97.8249,97.7694,97.8064,14140.0
2020-08-10 12:20:00,105.85,105.88,105.83,105.88,23605.0,97.8064,97.8341,97.7879,97.8341,23605.0
2020-08-10 12:25:00,105.89,105.9,105.77,105.78,10777.0,97.8433,97.8526,97.7325,97.7417,10777.0
2020-08-10 12:30:00,105.78,105.83,105.77,105.83,21930.0,97.7417,97.7879,97.7325,97.7879,21930.0
2020-08-10 12:35:00,105.85,105.9,105.85,105.9,15658.0,97.8064,97.8526,97.8064,97.8526,15658.0
2020-08-10 12:40:00,105.89,105.99,105.89,105.98,23089.0,97.8433,97.9357,97.8433,97.9265,23089.0
2020-08-10 12:45:00,105.99,106.01,105.95,105.97,12206.0,97.9357,97.9542,97.8988,97.9173,12206.0
2020-08-10 12:50:00,105.98,106.01,105.94,106.01,18081.0,97.9265,97.9542,97.8895,97.9542,18081.0
2020-08-10 12:55:00,106.02,106.05,105.96,106.02,54645.0,97.9635,97.9912,97.908,97.9635,54645.0
2020-08-10 13:00:00,106.03,106.06,105.99,106.0,19793.0,97.9727,98.0004,97.9357,97.945,19793.0
2020-08-10 13:05:00,105.99,106.01,105.94,105.96,26612.0,97.9357,97.9542,97.8895,97.908,26612.0
2020-08-10 13:10:00,105.95,105.95,105.9,105.93,20281.0,97.8988,97.8988,97.8526,97.8803,20281.0
2020-08-10 13:15:00,105.94,105.98,105.91,105.97,27707.0,97.8895,97.9265,97.8618,97.9173,27707.0
2020-08-10 13:20:00,105.97,105.98,105.93,105.96,17654.0,97.9173,97.9265,97.8803,97.908,17654.0
2020-08-10 13:25:00,105.95,105.97,105.87,105.9,16587.0,97.8988,97.9173,97.8249,97.8526,16587.0
2020-08-10 13:30:00,105.91,105.92,105.85,105.86,19609.0,97.8618,97.8711,97.8064,97.8156,19609.0
2020-08-10 13:35:00,105.86,105.9,105.85,105.88,22515.0,97.8156,97.8526,97.8064,97.8341,22515.0
2020-08-10 13:40:00,105.89,105.89,105.83,105.84,13152.0,97.8433,97.8433,97.7879,97.7971,13152.0
2020-08-10 13:45:00,105.84,105.87,105.83,105.85,30906.0,97.7971,97.8249,97.7879,97.8064,30906.0
2020-08-10 13:50:00,105.85,105.88,105.83,105.87,25871.0,97.8064,97.8341,97.7879,97.8249,25871.0
2020-08-10 13:55:00,105.88,105.91,105.83,105.88,20391.0,97.8341,97.8618,97.7879,97.8341,20391.0
2020-08-10 14:00:00,105.89,105.96,105.86,105.93,24965.0,97.8433,97.908,97.8156,97.8803,24965.0
2020-08-10 14:05:00,105.93,105.94,105.84,105.86,23318.0,97.8803,97.8895,97.7971,97.8156,23318.0
2020-08-10 14:10:00,105.85,105.88,105.82,105.87,17991.0,97.8064,97.8341,97.7787,97.8249,17991.0
2020-08-10 14:15:00,105.88,105.89,105.81,105.82,15495.0,97.8341,97.8433,97.7694,97.7787,15495.0
2020-08-10 14:20:00,105.83,105.88,105.81,105.86,18479.0,97.7879,97.8341,97.7694,97.8156,18479.0
2020-08-10 14:25:00,105.85,105.95,105.84,105.94,34165.0,97.8064,97.8988,97.7971,97.8895,34165.0
2020-08-10 14:30:00,105.94,106.01,105.9,106.01,15439.0,97.8895,97.9542,97.8526,97.9542,15439.0
2020-08-10 14:35:00,106.02,106.02,105.95,105.95,10071.0,97.9635,97.9635,97.8988,97.8988,10071.0
2020-08-10 14:40:00,105.95,105.99,105.93,105.95,12296.0,97.8988,97.9357,97.8803,97.8988,12296.0
2020-08-10 14:45:00,105.94,105.96,105.89,105.93,30208.0,97.8895,97.908,97.8433,97.8803,30208.0
2020-08-10 14:50:00,105.93,106.03,105.93,106.03,22944.0,97.8803,97.9727,97.8803,97.9727,22944.0
2020-08-10 14:55:00,106.03,106.11,106.01,106.1,38403.0,97.9727,98.0466,97.9542,98.0374,38403.0
2020-08-10 15:00:00,106.11,106.18,106.06,106.17,36835.0,98.0466,98.1113,98.0004,98.1021,36835.0
2020-08-10 15:05:00,106.18,106.23,106.16,106.2,29648.0,98.1113,98.1575,98.0928,98.1298,29648.0
2020-08-10 15:10:00,106.19,106.21,106.13,106.14,34784.0,98.1205,98.139,98.0651,98.0743,34784.0
2020-08-10 15:15:00,106.14,106.18,106.1,106.17,44259.0,98.0743,98.1113,98.0374,98.1021,44259.0
2020-08-10 15:20:00,106.17,106.2,106.13,106.16,33536.0,98.1021,98.1298,98.0651,98.0928,33536.0
2020-08-10 15:25:00,106.16,106.18,106.11,106.13,40169.0,98.0928,98.1113,98.0466,98.0651,40169.0
2020-08-10 15:30:00,106.12,106.16,106.07,106.11,306221.0,98.0559,98.0928,98.0097,98.0466,306221.0
2020-08-10 15:35:00,106.11,106.15,106.02,106.03,238292.0,98.0466,98.0836,97.9635,97.9727,238292.0
2020-08-10 15:40:00,106.03,106.07,105.97,105.98,249143.0,97.9727,98.0097,97.9173,97.9265,249143.0
2020-08-10 15:45:00,105.98,106.0,105.9,105.93,304038.0,97.9265,97.945,97.8526,97.8803,304038.0
2020-08-10 15:50:00,105.93,106.06,105.89,106.06,95900.0,97.8803,98.0004,97.8433,98.0004,95900.0
2020-08-10 15:55:00,106.05,106.1,106.01,106.05,235924.0,97.9912,98.0374,97.9542,97.9912,235924.0
2020-08-11 09:30:00,106.64,106.74,106.25,106.4,194470.0,98.5363,98.6288,98.176,98.3146,194470.0
2020-08-11 09:35:00,106.4,106.42,106.1,106.31,181487.0,98.3146,98.3331,98.0374,98.2314,181487.0
2020-08-11 09:40:00,106.32,106.36,106.14,106.23,152087.0,98.2407,98.2776,98.0743,98.1575,152087.0
2020-08-11 09:45:00,106.23,106.27,106.15,106.18,178384.0,98.1575,98.1945,98.0836,98.1113,178384.0
2020-08-11 09:50:00,106.19,106.21,106.08,106.2,123028.0,98.1205,98.139,98.0189,98.1298,123028.0
2020-08-11 09:55:00,106.2,106.25,106.06,106.06,263386.0,98.1298,98.176,98.0004,98.0004,263386.0
2020-08-11 10:00:00,106.06,106.18,106.02,106.13,410951.0,98.0004,98.1113,97.9635,98.0651,410951.0
2020-08-11 10:05:00,106.11,106.2,106.03,106.05,247709.0,98.0466,98.1298,97.9727,97.9912,247709.0
2020-08-11 10:10:00,106.06,106.17,105.94,105.99,150067.0,98.0004,98.1021,97.8895,97.9357,150067.0
2020-08-11 10:15:00,105.99,106.22,105.96,106.19,87735.0,97.9357,98.1483,97.908,98.1205,87735.0
2020-08-11 10:20:00,106.2,106.21,106.1,106.18,64599.0,98.1298,98.139,98.0374,98.1113,64599.0
2020-08-11 10:25:00,106.19,106.22,106.14,106.21,78744.0,98.1205,98.1483,98.0743,98.139,78744.0
2020-08-11 10:30:00,106.22,106.23,106.08,106.09,90779.0,98.1483,98.1575,98.0189,98.0281,90779.0
2020-08-11 10:35:00,106.1,106.22,106.1,106.22,77511.0,98.0374,98.1483,98.0374,98.1483,77511.0
2020-08-11 10:40:00,106.22,106.25,106.17,106.2,81512.0,98.1483,98.176,98.1021,98.1298,81512.0
2020-08-11 10:45:00,106.2,106.32,106.17,106.23,43332.0,98.1298,98.2407,98.1021,98.1575,43332.0
2020-08-11 10:50:00,106.24,106.28,106.2,106.27,24165.0,98.1667,98.2037,98.1298,98.1945,24165.0
2020-08-11 10:55:00,106.26,106.37,106.26,106.34,39047.0,98.1852,98.2869,98.1852,98.2591,39047.0
2020-08-11 11:00:00,106.35,106.42,106.33,106.39,39232.0,98.2684,98.3331,98.2499,98.3053,39232.0
2020-08-11 11:05:00,106.39,106.4,106.3,106.34,22841.0,98.3053,98.3146,98.2222,98.2591,22841.0
2020-08-11 11:10:00,106.35,106.4,106.33,106.35,293832.0,98.2684,98.3146,98.2499,98.2684,293832.0
2020-08-11 11:15:00,106.34,106.36,106.26,106.28,157944.0,98.2591,98.2776,98.1852,98.2037,157944.0
2020-08-11 11:20:00,106.29,106.39,106.27,106.31,41882.0,98.2129,98.3053,98.1945,98.2314,41882.0
2020-08-11 11:25:00,106.32,106.48,106.3,106.48,49825.0,98.2407,98.3885,98.2222,98.3885,49825.0
2020-08-11 11:30:00,106.49,106.52,106.38,106.44,48559.0,98.3977,98.4255,98.2961,98.3515,48559.0
2020-08-11 11:35:00,106.44,106.47,106.29,106.31,50785.0,98.3515,98.3793,98.2129,98.2314,50785.0
2020-08-11 11:40:00,106.31,106.33,106.27,106.3,30990.0,98.2314,98.2499,98.1945,98.2222,30990.0
2020-08-11 11:45:00,106.3,106.34,106.27,106.32,27835.0,98.2222,98.2591,98.1945,98.2407,27835.0
2020-08-11 11:50:00,106.32,106.34,106.26,106.27,63788.0,98.2407,98.2591,98.1852,98.1945,63788.0
2020-08-11 11:55:00,106.26,106.32,106.24,106.3,37881.0,98.1852,98.2407,98.1667,98.2222,37881.0
2020-08-11 12:00:00,106.31,106.36,106.19,106.23,81977.0,98.2314,98.2776,98.1205,98.1575,81977.0
2020-08-11 12:05:00,106.23,106.33,106.23,106.31,47036.0,98.1575,98.2499,98.1575,98.2314,47036.0
2020-08-11 12:10:00,106.31,106.35,106.29,106.34,35595.0,98.2314,98.2684,98.2129,98.2591,35595.0
2020-08-11 12:15:00,106.34,106.36,106.23,106.23,76524.0,98.2591,98.2776,98.1575,98.1575,76524.0
2020-08-11 12:20:00,106.23,106.23,106.19,106.2,22586.0,98.1575,98.1575,98.1205,98.1298,22586.0
2020-08-11 12:25:00,106.19,106.26,106.18,106.22,23356.0,98.1205,98.1852,98.1113,98.1483,23356.0
2020-08-11 12:30:00,106.21,106.23,106.19,106.22,25040.0,98.139,98.1575,98.1205,98.1483,25040.0
2020-08-11 12:35:00,106.22,106.28,106.18,106.28,17435.0,98.1483,98.2037,98.1113,98.2037,17435.0
2020-08-11 12:40:00,106.28,106.33,106.25,106.32,20133.0,98.2037,98.2499,98.176,98.2407,20133.0
2020-08-11 12:45:00,106.32,106.34,106.28,106.32,17914.0,98.2407,98.2591,98.2037,98.2407,17914.0
2020-08-11 12:50:00,106.33,106.35,106.29,106.3,21475.0,98.2499,98.2684,98.2129,98.2222,21475.0
2020-08-11 12:55:00,106.3,106.34,106.27,106.33,29254.0,98.2222,98.2591,98.1945,98.2499,29254.0
2020-08-11 13:00:00,106.33,106.4,106.31,106.38,19044.0,98.2499,98.3146,98.2314,98.2961,19044.0
2020-08-11 13:05:00,106.37,106.41,106.36,106.39,28030.0,98.2869,98.3238,98.2776,98.3053,28030.0
2020-08-11 13:10:00,106.39,106.4,106.35,106.37,21630.0,98.3053,98.3146,98.2684,98.2869,21630.0
2020-08-11 13:15:00,106.37,106.39,106.29,106.32,32184.0,98.2869,98.3053,98.2129,98.2407,32184.0
2020-08-11 13:20:00,106.32,106.49,106.31,106.48,24647.0,98.2407,98.3977,98.2314,98.3885,24647.0
2020-08-11 13:25:00,106.48,106.48,106.42,106.44,16567.0,98.3885,98.3885,98.3331,98.3515,16567.0
2020-08-11 13:30:00,106.44,106.46,106.4,106.41,25083.0,98.3515,98.37,98.3146,98.3238,25083.0
2020-08-11 13:35:00,106.41,106.41,106.37,106.39,35337.0,98.3238,98.3238,98.2869,98.3053,35337.0
2020-08-11 13:40:00,106.39,106.39,106.31,106.33,21276.0,98.3053,98.3053,98.2314,98.2499,21276.0
2020-08-11 13:45:00,106.32,106.33,106.24,106.26,24907.0,98.2407,98.2499,98.1667,98.1852,24907.0
2020-08-11 13:50:00,106.26,106.29,106.22,106.23,17940.0,98.1852,98.2129,98.1483,98.1575,17940.0
2020-08-11 13:55:00,106.23,106.29,106.22,106.24,17505.0,98.1575,98.2129,98.1483,98.1667,17505.0
2020-08-11 14:00:00,106.24,106.36,106.24,106.35,21130.0,98.1667,98.2776,98.1667,98.2684,21130.0
2020-08-11 14:05:00,106.34,106.35,106.27,106.27,44266.0,98.2591,98.2684,98.1945,98.1945,44266.0
2020-08-11 14:10:00,106.26,106.3,106.21,106.22,42210.0,98.1852,98.2222,98.139,98.1483,42210.0
2020-08-11 14:15:00,106.23,106.25,106.14,106.2,44536.0,98.1575,98.176,98.0743,98.1298,44536.0
2020-08-11 14:20:00,106.2,106.2,106.12,106.12,24372.0,98.1298,98.1298,98.0559,98.0559,24372.0
2020-08-11 14:25:00,106.12,106.12,106.04,106.05,40088.0,98.0559,98.0559,97.9819,97.9912,40088.0
2020-08-11 14:30:00,106.04,106.07,106.01,106.05,51016.0,97.9819,98.0097,97.9542,97.9912,51016.0
2020-08-11 14:35:00,106.05,106.07,105.92,105.94,63108.0,97.9912,98.0097,97.8711,97.8895,63108.0
2020-08-11 14:40:00,105.94,106.01,105.89,105.89,82118.0,97.8895,97.9542,97.8433,97.8433,82118.0
2020-08-11 14:45:00,105.89,105.9,105.79,105.82,111305.0,97.8433,97.8526,97.7509,97.7787,111305.0
2020-08-11 14:50:00,105.83,105.93,105.79,105.92,30399.0,97.7879,97.8803,97.7509,97.8711,30399.0
2020-08-11 14:55:00,105.91,105.99,105.9,105.97,35045.0,97.8618,97.9357,97.8526,97.9173,35045.0
2020-08-11 15:00:00,105.97,106.02,105.85,105.93,62578.0,97.9173,97.9635,97.8064,97.8803,62578.0
2020-08-11 15:05:00,105.93,106.03,105.89,105.96,50446.0,97.8803,97.9727,97.8433,97.908,50446.0
2020-08-11 15:10:00,105.95,106.06,105.82,105.83,136642.0,97.8988,98.0004,97.7787,97.7879,136642.0
2020-08-11 15:15:00,105.81,105.86,105.39,105.48,200650.0,97.7694,97.8156,97.3813,97.4645,200650.0
2020-08-11 15:20:00,105.49,105.62,105.45,105.45,169129.0,97.4737,97.5939,97.4368,97.4368,169129.0
2020-08-11 15:25:00,105.45,105.76,105.45,105.73,91592.0,97.4368,97.7232,97.4368,97.6955,91592.0
2020-08-11 15:30:00,105.73,105.74,105.43,105.43,184586.0,97.6955,97.7047,97.4183,97.4183,184586.0
2020-08-11 15:35:00,105.43,105.74,105.42,105.66,172413.0,97.4183,97.7047,97.4091,97.6308,172413.0
2020-08-11 15:40:00,105.66,105.75,105.54,105.6,263848.0,97.6308,97.714,97.5199,97.5754,263848.0
2020-08-11 15:45:00,105.59,105.61,105.38,105.46,225591.0,97.5661,97.5846,97.3721,97.446,225591.0
2020-08-11 15:50:00,105.45,105.45,105.13,105.24,302130.0,97.4368,97.4368,97.1411,97.2427,302130.0
2020-08-11 15:55:00,105.23,105.41,105.17,105.39,477885.0,97.2335,97.3998,97.1781,97.3813,477885.0
2020-08-12 09:30:00,105.95,106.35,105.91,106.35,242062.0,97.8988,98.2684,97.8618,98.2684,242062.0
2020-08-12 09:35:00,106.34,106.39,106.18,106.19,103626.0,98.2591,98.3053,98.1113,98.1205,103626.0
2020-08-12 09:40:00,106.18,106.37,106.17,106.24,82374.0,98.1113,98.2869,98.1021,98.1667,82374.0
2020-08-12 09:45:00,106.24,106.35,106.15,106.28,86127.0,98.1667,98.2684,98.0836,98.2037,86127.0
2020-08-12 09:50:00,106.3,106.33,106.13,106.25,110959.0,98.2222,98.2499,98.0651,98.176,110959.0
2020-08-12 09:55:00,106.25,106.37,106.17,106.36,83657.0,98.176,98.2869,98.1021,98.2776,83657.0
2020-08-12 10:00:00,106.36,106.48,106.25,106.45,52036.0,98.2776,98.3885,98.176,98.3608,52036.0
2020-08-12 10:05:00,106.45,106.62,106.4,106.49,73415.0,98.3608,98.5179,98.3146,98.3977,73415.0
2020-08-12 10:10:00,106.48,106.53,106.4,106.41,48686.0,98.3885,98.4347,98.3146,98.3238,48686.0
2020-08-12 10:15:00,106.41,106.73,106.4,106.71,130655.0,98.3238,98.6195,98.3146,98.601,130655.0
2020-08-12 10:20:00,106.71,106.84,106.67,106.82,41345.0,98.601,98.7212,98.5641,98.7027,41345.0
2020-08-12 10:25:00,106.82,106.91,106.79,106.9,56175.0,98.7027,98.7858,98.675,98.7766,56175.0
2020-08-12 10:30:00,106.9,107.02,106.9,107.0,47616.0,98.7766,98.8875,98.7766,98.869,47616.0
2020-08-12 10:35:00,107.0,107.01,106.84,106.84,30728.0,98.869,98.8782,98.7212,98.7212,30728.0
2020-08-12 10:40:00,106.84,107.03,106.84,106.97,35664.0,98.7212,98.8967,98.7212,98.8413,35664.0
2020-08-12 10:45:00,106.98,107.05,106.88,106.89,39118.0,98.8505,98.9152,98.7581,98.7674,39118.0
2020-08-12 10:50:00,106.9,107.07,106.9,107.0,39390.0,98.7766,98.9337,98.7766,98.869,39390.0
2020-08-12 10:55:00,107.01,107.07,106.98,107.02,35416.0,98.8782,98.9337,98.8505,98.8875,35416.0
2020-08-12 11:00:00,107.01,107.13,106.97,107.1,48728.0,98.8782,98.9891,98.8413,98.9614,48728.0
2020-08-12 11:05:00,107.1,107.13,106.83,106.9,78169.0,98.9614,98.9891,98.7119,98.7766,78169.0
2020-08-12 11:10:00,106.9,106.91,106.83,106.87,21753.0,98.7766,98.7858,98.7119,98.7489,21753.0
2020-08-12 11:15:00,106.88,107.03,106.87,107.01,42858.0,98.7581,98.8967,98.7489,98.8782,42858.0
2020-08-12 11:20:00,107.01,107.09,106.99,107.04,36433.0,98.8782,98.9522,98.8598,98.906,36433.0
2020-08-12 11:25:00,107.05,107.1,107.0,107.0,19016.0,98.9152,98.9614,98.869,98.869,19016.0
2020-08-12 11:30:00,107.01,107.08,106.96,106.97,84626.0,98.8782,98.9429,98.832,98.8413,84626.0
2020-08-12 11:35:00,106.98,107.03,106.94,106.99,20668.0,98.8505,98.8967,98.8136,98.8598,20668.0
2020-08-12 11:40:00,106.99,107.07,106.98,107.0,51346.0,98.8598,98.9337,98.8505,98.869,51346.0
2020-08-12 11:45:00,107.0,107.06,106.96,106.98,88775.0,98.869,98.9244,98.832,98.8505,88775.0
2020-08-12 11:50:00,106.96,107.0,106.92,107.0,50850.0,98.832,98.869,98.7951,98.869,50850.0
2020-08-12 11:55:00,107.0,107.09,106.99,107.08,71251.0,98.869,98.9522,98.8598,98.9429,71251.0
2020-08-12 12:00:00,107.08,107.15,107.08,107.1,55302.0,98.9429,99.0076,98.9429,98.9614,55302.0
2020-08-12 12:05:00,107.11,107.16,107.08,107.11,31421.0,98.9706,99.0168,98.9429,98.9706,31421.0
2020-08-12 12:10:00,107.12,107.17,107.11,107.15,30434.0,98.9799,99.0261,98.9706,99.0076,30434.0
2020-08-12 12:15:00,107.16,107.24,107.08,107.09,154533.0,99.0168,99.0908,98.9429,98.9522,154533.0
2020-08-12 12:20:00,107.09,107.1,106.92,106.96,122127.0,98.9522,98.9614,98.7951,98.832,122127.0
2020-08-12 12:25:00,106.94,106.95,106.79,106.85,58537.0,98.8136,98.8228,98.675,98.7304,58537.0
2020-08-12 12:30:00,106.85,106.92,106.85,106.9,27246.0,98.7304,98.7951,98.7304,98.7766,27246.0
2020-08-12 12:35:00,106.9,106.91,106.8,106.86,19917.0,98.7766,98.7858,98.6842,98.7396,19917.0
2020-08-12 12:40:00,106.85,106.85,106.78,106.78,149550.0,98.7304,98.7304,98.6657,98.6657,149550.0
2020-08-12 12:45:00,106.79,107.04,106.76,107.02,1285990.0,98.675,98.906,98.6472,98.8875,1285990.0
2020-08-12 12:50:00,107.03,107.18,107.03,107.17,98592.0,98.8967,99.0353,98.8967,99.0261,98592.0
2020-08-12 12:55:00,107.16,107.2,107.12,107.17,64647.0,99.0168,99.0538,98.9799,99.0261,64647.0
2020-08-12 13:00:00,107.16,107.29,107.15,107.26,101625.0,99.0168,99.137,99.0076,99.1092,101625.0
2020-08-12 13:05:00,107.26,107.3,107.23,107.26,91943.0,99.1092,99.1462,99.0815,99.1092,91943.0
2020-08-12 13:10:00,107.27,107.35,107.26,107.32,60643.0,99.1185,99.1924,99.1092,99.1647,60643.0
2020-08-12 13:15:00,107.31,107.32,107.2,107.22,53969.0,99.1554,99.1647,99.0538,99.0723,53969.0
2020-08-12 13:20:00,107.21,107.23,107.13,107.18,51130.0,99.063,99.0815,98.9891,99.0353,51130.0
2020-08-12 13:25:00,107.17,107.22,107.1,107.13,62711.0,99.0261,99.0723,98.9614,98.9891,62711.0
2020-08-12 13:30:00,107.13,107.19,107.08,107.19,55135.0,98.9891,99.0446,98.9429,99.0446,55135.0
2020-08-12 13:35:00,107.18,107.25,107.18,107.23,31015.0,99.0353,99.1,99.0353,99.0815,31015.0
2020-08-12 13:40:00,107.22,107.26,107.22,107.24,18668.0,99.0723,99.1092,99.0723,99.0908,18668.0
2020-08-12 13:45:00,107.24,107.3,107.21,107.3,55455.0,99.0908,99.1462,99.063,99.1462,55455.0
2020-08-12 13:50:00,107.29,107.34,107.29,107.33,37790.0,99.137,99.1832,99.137,99.1739,37790.0
2020-08-12 13:55:00,107.34,107.36,107.3,107.36,121316.0,99.1832,99.2016,99.1462,99.2016,121316.0
2020-08-12 14:00:00,107.36,107.41,107.33,107.41,199057.0,99.2016,99.2478,99.1739,99.2478,199057.0
2020-08-12 14:05:00,107.41,107.42,107.29,107.31,232183.0,99.2478,99.2571,99.137,99.1554,232183.0
2020-08-12 14:10:00,107.3,107.34,107.27,107.27,46795.0,99.1462,99.1832,99.1185,99.1185,46795.0
2020-08-12 14:15:00,107.27,107.34,107.27,107.33,56225.0,99.1185,99.1832,99.1185,99.1739,56225.0
2020-08-12 14:20:00,107.32,107.36,107.3,107.34,47731.0,99.1647,99.2016,99.1462,99.1832,47731.0
2020-08-12 14:25:00,107.34,107.34,107.24,107.26,40765.0,99.1832,99.1832,99.0908,99.1092,40765.0
2020-08-12 14:30:00,107.26,107.35,107.26,107.32,32472.0,99.1092,99.1924,99.1092,99.1647,32472.0
2020-08-12 14:35:00,107.31,107.35,107.21,107.21,38399.0,99.1554,99.1924,99.063,99.063,38399.0
2020-08-12 14:40:00,107.21,107.31,107.21,107.31,45488.0,99.063,99.1554,99.063,99.1554,45488.0
2020-08-12 14:45:00,107.32,107.32,107.27,107.32,49545.0,99.1647,99.1647,99.1185,99.1647,49545.0
2020-08-12 14:50:00,107.32,107.33,107.24,107.28,29536.0,99.1647,99.1739,99.0908,99.1277,29536.0
2020-08-12 14:55:00,107.28,107.39,107.28,107.35,50268.0,99.1277,99.2294,99.1277,99.1924,50268.0
2020-08-12 15:00:00,107.35,107.38,107.33,107.36,50945.0,99.1924,99.2201,99.1739,99.2016,50945.0
2020-08-12 15:05:00,107.36,107.4,107.28,107.28,57165.0,99.2016,99.2386,99.1277,99.1277,57165.0
2020-08-12 15:10:00,107.28,107.41,107.27,107.39,85029.0,99.1277,99.2478,99.1185,99.2294,85029.0
2020-08-12 15:15:00,107.39,107.47,107.37,107.44,46529.0,99.2294,99.3033,99.2109,99.2756,46529.0
2020-08-12 15:20:00,107.44,107.48,107.41,107.45,52098.0,99.2756,99.3125,99.2478,99.2848,52098.0
2020-08-12 15:25:00,107.45,107.49,107.43,107.43,78970.0,99.2848,99.3218,99.2663,99.2663,78970.0
2020-08-12 15:30:00,107.44,107.46,107.24,107.31,106186.0,99.2756,99.294,99.0908,99.1554,106186.0
2020-08-12 15:35:00,107.32,107.34,107.19,107.34,99310.0,99.1647,99.1832,99.0446,99.1832,99310.0
2020-08-12 15:40:00,107.32,107.42,107.3,107.41,88380.0,99.1647,99.2571,99.1462,99.2478,88380.0
2020-08-12 15:45:00,107.41,107.46,107.34,107.38,252914.0,99.2478,99.294,99.1832,99.2201,252914.0
2020-08-12 15:50:00,107.39,107.45,107.22,107.25,321126.0,99.2294,99.2848,99.0723,99.1,321126.0
2020-08-12 15:55:00,107.25,107.28,107.15,107.16,530056.0,99.1,99.1277,99.0076,99.0168,530056.0
2020-08-13 09:30:00,107.02,107.02,106.49,106.49,242714.0,98.8875,98.8875,98.3977,98.3977,242714.0
2020-08-13 09:35:00,106.49,106.78,106.49,106.53,104429.0,98.3977,98.6657,98.3977,98.4347,104429.0
2020-08-13 09:40:00,106.5,106.64,106.44,106.56,151029.0,98.407,98.5363,98.3515,98.4624,151029.0
2020-08-13 09:45:00,106.55,106.61,106.29,106.32,147938.0,98.4532,98.5086,98.2129,98.2407,147938.0
2020-08-13 09:50:00,106.33,106.54,106.31,106.5,150074.0,98.2499,98.4439,98.2314,98.407,150074.0
2020-08-13 09:55:00,106.52,106.6,106.5,106.57,97744.0,98.4255,98.4994,98.407,98.4717,97744.0
2020-08-13 10:00:00,106.56,106.56,106.43,106.5,117929.0,98.4624,98.4624,98.3423,98.407,117929.0
2020-08-13 10:05:00,106.5,106.68,106.49,106.61,115966.0,98.407,98.5733,98.3977,98.5086,115966.0
2020-08-13 10:10:00,106.61,106.68,106.59,106.6,49258.0,98.5086,98.5733,98.4901,98.4994,49258.0
2020-08-13 10:15:00,106.61,106.72,106.59,106.71,58007.0,98.5086,98.6103,98.4901,98.601,58007.0
2020-08-13 10:20:00,106.71,106.78,106.68,106.74,36462.0,98.601,98.6657,98.5733,98.6288,36462.0
2020-08-13 10:25:00,106.75,106.84,106.73,106.76,38451.0,98.638,98.7212,98.6195,98.6472,38451.0
2020-08-13 10:30:00,106.76,106.8,106.73,106.79,109130.0,98.6472,98.6842,98.6195,98.675,109130.0
2020-08-13 10:35:00,106.78,106.8,106.75,106.8,55269.0,98.6657,98.6842,98.638,98.6842,55269.0
2020-08-13 10:40:00,106.79,106.81,106.63,106.63,57884.0,98.675,98.6934,98.5271,98.5271,57884.0
2020-08-13 10:45:00,106.64,106.64,106.49,106.49,127760.0,98.5363,98.5363,98.3977,98.3977,127760.0
2020-08-13 10:50:00,106.5,106.58,106.46,106.56,77181.0,98.407,98.4809,98.37,98.4624,77181.0
2020-08-13 10:55:00,106.56,106.65,106.56,106.64,47411.0,98.4624,98.5456,98.4624,98.5363,47411.0
2020-08-13 11:00:00,106.63,106.72,106.58,106.69,37727.0,98.5271,98.6103,98.4809,98.5825,37727.0
2020-08-13 11:05:00,106.69,106.8,106.68,106.68,39466.0,98.5825,98.6842,98.5733,98.5733,39466.0
2020-08-13 11:10:00,106.69,106.75,106.67,106.71,97445.0,98.5825,98.638,98.5641,98.601,97445.0
2020-08-13 11:15:00,106.71,106.77,106.69,106.69,85958.0,98.601,98.6565,98.5825,98.5825,85958.0
2020-08-13 11:20:00,106.67,106.82,106.67,106.81,25294.0,98.5641,98.7027,98.5641,98.6934,25294.0
2020-08-13 11:25:00,106.81,106.82,106.73,106.75,24970.0,98.6934,98.7027,98.6195,98.638,24970.0
2020-08-13 11:30:00,106.75,106.78,106.69,106.69,39015.0,98.638,98.6657,98.5825,98.5825,39015.0
2020-08-13 11:35:00,106.7,106.79,106.7,106.77,24591.0,98.5918,98.675,98.5918,98.6565,24591.0
2020-08-13 11:40:00,106.78,106.8,106.74,106.78,26047.0,98.6657,98.6842,98.6288,98.6657,26047.0
2020-08-13 11:45:00,106.77,106.84,106.77,106.82,59218.0,98.6565,98.7212,98.6565,98.7027,59218.0
2020-08-13 11:50:00,106.82,106.86,106.82,106.83,22151.0,98.7027,98.7396,98.7027,98.7119,22151.0
2020-08-13 11:55:00,106.84,106.84,106.76,106.8,26520.0,98.7212,98.7212,98.6472,98.6842,26520.0
2020-08-13 12:00:00,106.82,106.98,106.82,106.97,44168.0,98.7027,98.8505,98.7027,98.8413,44168.0
2020-08-13 12:05:00,106.96,107.04,106.95,106.99,35229.0,98.832,98.906,98.8228,98.8598,35229.0
2020-08-13 12:10:00,107.0,107.02,106.95,106.99,25299.0,98.869,98.8875,98.8228,98.8598,25299.0
2020-08-13 12:15:00,106.99,107.02,106.92,106.92,45499.0,98.8598,98.8875,98.7951,98.7951,45499.0
2020-08-13 12:20:00,106.93,106.94,106.87,106.91,29364.0,98.8043,98.8136,98.7489,98.7858,29364.0
2020-08-13 12:25:00,106.9,106.91,106.86,106.88,23743.0,98.7766,98.7858,98.7396,98.7581,23743.0
2020-08-13 12:30:00,106.89,106.92,106.88,106.9,26211.0,98.7674,98.7951,98.7581,98.7766,26211.0
2020-08-13 12:35:00,106.9,106.95,106.89,106.93,22006.0,98.7766,98.8228,98.7674,98.8043,22006.0
2020-08-13 12:40:00,106.94,106.97,106.88,106.89,37337.0,98.8136,98.8413,98.7581,98.7674,37337.0
2020-08-13 12:45:00,106.9,106.96,106.9,106.91,19721.0,98.7766,98.832,98.7766,98.7858,19721.0
2020-08-13 12:50:00,106.91,106.93,106.87,106.88,35316.0,98.7858,98.8043,98.7489,98.7581,35316.0
2020-08-13 12:55:00,106.89,106.97,106.88,106.95,29870.0,98.7674,98.8413,98.7581,98.8228,29870.0
2020-08-13 13:00:00,106.96,106.98,106.86,106.87,36151.0,98.832,98.8505,98.7396,98.7489,36151.0
2020-08-13 13:05:00,106.87,106.91,106.85,106.89,22946.0,98.7489,98.7858,98.7304,98.7674,22946.0
2020-08-13 13:10:00,106.89,106.95,106.89,106.94,19710.0,98.7674,98.8228,98.7674,98.8136,19710.0
2020-08-13 13:15:00,106.94,106.94,106.88,106.93,21808.0,98.8136,98.8136,98.7581,98.8043,21808.0
2020-08-13 13:20:00,106.93,106.93,106.88,106.88,18391.0,98.8043,98.8043,98.7581,98.7581,18391.0
2020-08-13 13:25:00,106.87,106.9,106.85,106.88,26786.0,98.7489,98.7766,98.7304,98.7581,26786.0
2020-08-13 13:30:00,106.87,106.9,106.74,106.81,85682.0,98.7489,98.7766,98.6288,98.6934,85682.0
2020-08-13 13:35:00,106.81,106.88,106.8,106.85,35533.0,98.6934,98.7581,98.6842,98.7304,35533.0
2020-08-13 13:40:00,106.86,106.96,106.84,106.96,25666.0,98.7396,98.832,98.7212,98.832,25666.0
2020-08-13 13:45:00,106.97,107.07,106.97,107.07,31603.0,98.8413,98.9337,98.8413,98.9337,31603.0
2020-08-13 13:50:00,107.07,107.12,107.06,107.12,37053.0,98.9337,98.9799,98.9244,98.9799,37053.0
2020-08-13 13:55:00,107.12,107.12,107.05,107.07,49636.0,98.9799,98.9799,98.9152,98.9337,49636.0
2020-08-13 14:00:00,107.08,107.1,106.96,107.05,27638.0,98.9429,98.9614,98.832,98.9152,27638.0
2020-08-13 14:05:00,107.05,107.07,106.98,107.04,56646.0,98.9152,98.9337,98.8505,98.906,56646.0
2020-08-13 14:10:00,107.04,107.05,106.92,106.95,39471.0,98.906,98.9152,98.7951,98.8228,39471.0
2020-08-13 14:15:00,106.96,107.0,106.85,106.85,24704.0,98.832,98.869,98.7304,98.7304,24704.0
2020-08-13 14:20:00,106.84,106.86,106.7,106.78,34590.0,98.7212,98.7396,98.5918,98.6657,34590.0
2020-08-13 14:25:00,106.78,106.96,106.78,106.92,29559.0,98.6657,98.832,98.6657,98.7951,29559.0
2020-08-13 14:30:00,106.92,106.99,106.9,106.97,47440.0,98.7951,98.8598,98.7766,98.8413,47440.0
2020-08-13 14:35:00,106.97,106.97,106.81,106.87,53920.0,98.8413,98.8413,98.6934,98.7489,53920.0
2020-08-13 14:40:00,106.89,107.01,106.84,106.87,53709.0,98.7674,98.8782,98.7212,98.7489,53709.0
2020-08-13 14:45:00,106.89,107.04,106.89,106.93,44527.0,98.7674,98.906,98.7674,98.8043,44527.0
2020-08-13 14:50:00,106.92,106.93,106.71,106.84,104200.0,98.7951,98.8043,98.601,98.7212,104200.0
2020-08-13 14:55:00,106.84,106.86,106.7,106.8,50647.0,98.7212,98.7396,98.5918,98.6842,50647.0
2020-08-13 15:00:00,106.82,106.88,106.71,106.84,36157.0,98.7027,98.7581,98.601,98.7212,36157.0
2020-08-13 15:05:00,106.83,106.88,106.76,106.82,54617.0,98.7119,98.7581,98.6472,98.7027,54617.0
2020-08-13 15:10:00,106.81,106.88,106.76,106.86,45101.0,98.6934,98.7581,98.6472,98.7396,45101.0
2020-08-13 15:15:00,106.83,106.94,106.82,106.93,36597.0,98.7119,98.8136,98.7027,98.8043,36597.0
2020-08-13 15:20:00,106.93,107.01,106.93,107.0,49708.0,98.8043,98.8782,98.8043,98.869,49708.0
2020-08-13 15:25:00,106.99,107.03,106.96,107.01,32166.0,98.8598,98.8967,98.832,98.8782,32166.0
2020-08-13 15:30:00,107.02,107.04,106.96,107.01,37592.0,98.8875,98.906,98.832,98.8782,37592.0
2020-08-13 15:35:00,107.02,107.07,106.93,106.94,61286.0,98.8875,98.9337,98.8043,98.8136,61286.0
2020-08-13 15:40:00,106.94,107.03,106.9,106.98,36845.0,98.8136,98.8967,98.7766,98.8505,36845.0
2020-08-13 15:45:00,106.98,107.0,106.86,106.91,84999.0,98.8505,98.869,98.7396,98.7858,84999.0
2020-08-13 15:50:00,106.92,107.01,106.86,106.99,117330.0,98.7951,98.8782,98.7396,98.8598,117330.0
2020-08-13 15:55:00,107.0,107.02,106.94,107.01,351220.0,98.869,98.8875,98.8136,98.8782,351220.0
2020-08-14 09:30:00,106.81,106.93,106.59,106.77,125551.0,98.6934,98.8043,98.4901,98.6565,125551.0
2020-08-14 09:35:00,106.78,106.93,106.76,106.82,77897.0,98.6657,98.8043,98.6472,98.7027,77897.0
2020-08-14 09:40:00,106.82,106.85,106.71,106.85,66667.0,98.7027,98.7304,98.601,98.7304,66667.0
2020-08-14 09:45:00,106.85,106.9,106.72,106.73,130985.0,98.7304,98.7766,98.6103,98.6195,130985.0
2020-08-14 09:50:00,106.75,106.97,106.71,106.96,70242.0,98.638,98.8413,98.601,98.832,70242.0
2020-08-14 09:55:00,106.96,107.18,106.96,107.06,165462.0,98.832,99.0353,98.832,98.9244,165462.0
2020-08-14 10:00:00,107.07,107.15,107.01,107.06,50958.0,98.9337,99.0076,98.8782,98.9244,50958.0
2020-08-14 10:05:00,107.07,107.12,107.04,107.07,66715.0,98.9337,98.9799,98.906,98.9337,66715.0
2020-08-14 10:10:00,107.09,107.11,107.02,107.09,61537.0,98.9522,98.9706,98.8875,98.9522,61537.0
2020-08-14 10:15:00,107.09,107.12,106.98,107.02,39385.0,98.9522,98.9799,98.8505,98.8875,39385.0
2020-08-14 10:20:00,107.03,107.14,106.99,107.09,45033.0,98.8967,98.9984,98.8598,98.9522,45033.0
2020-08-14 10:25:00,107.11,107.13,106.8,106.84,230393.0,98.9706,98.9891,98.6842,98.7212,230393.0
2020-08-14 10:30:00,106.84,106.95,106.84,106.91,38361.0,98.7212,98.8228,98.7212,98.7858,38361.0
2020-08-14 10:35:00,106.9,107.04,106.89,107.02,33694.0,98.7766,98.906,98.7674,98.8875,33694.0
2020-08-14 10:40:00,107.02,107.09,107.01,107.07,27635.0,98.8875,98.9522,98.8782,98.9337,27635.0
2020-08-14 10:45:00,107.07,107.11,107.04,107.08,56854.0,98.9337,98.9706,98.906,98.9429,56854.0
2020-08-14 10:50:00,107.08,107.1,107.03,107.08,33840.0,98.9429,98.9614,98.8967,98.9429,33840.0
2020-08-14 10:55:00,107.08,107.08,106.97,106.98,29683.0,98.9429,98.9429,98.8413,98.8505,29683.0
2020-08-14 11:00:00,106.98,107.08,106.97,107.07,47757.0,98.8505,98.9429,98.8413,98.9337,47757.0
2020-08-14 11:05:00,107.08,107.23,107.08,107.22,24052.0,98.9429,99.0815,98.9429,99.0723,24052.0
2020-08-14 11:10:00,107.23,107.24,107.14,107.17,55043.0,99.0815,99.0908,98.9984,99.0261,55043.0
2020-08-14 11:15:00,107.17,107.24,107.17,107.2,50242.0,99.0261,99.0908,99.0261,99.0538,50242.0
2020-08-14 11:20:00,107.2,107.28,107.2,107.26,22357.0,99.0538,99.1277,99.0538,99.1092,22357.0
2020-08-14 11:25:00,107.26,107.27,107.16,107.18,11256.0,99.1092,99.1185,99.0168,99.0353,11256.0
2020-08-14 11:30:00,107.19,107.21,107.13,107.13,21546.0,99.0446,99.063,98.9891,98.9891,21546.0
2020-08-14 11:35:00,107.13,107.13,107.02,107.03,23854.0,98.9891,98.9891,98.8875,98.8967,23854.0
2020-08-14 11:40:00,107.03,107.07,107.01,107.04,21784.0,98.8967,98.9337,98.8782,98.906,21784.0
2020-08-14 11:45:00,107.04,107.07,106.92,106.96,48305.0,98.906,98.9337,98.7951,98.832,48305.0
2020-08-14 11:50:00,106.98,107.0,106.86,106.9,26033.0,98.8505,98.869,98.7396,98.7766,26033.0
2020-08-14 11:55:00,106.92,106.99,106.91,106.99,17235.0,98.7951,98.8598,98.7858,98.8598,17235.0
2020-08-14 12:00:00,106.99,107.0,106.9,106.91,53215.0,98.8598,98.869,98.7766,98.7858,53215.0
2020-08-14 12:05:00,106.9,106.97,106.88,106.89,15391.0,98.7766,98.8413,98.7581,98.7674,15391.0
2020-08-14 12:10:00,106.88,106.92,106.84,106.91,54820.0,98.7581,98.7951,98.7212,98.7858,54820.0
2020-08-14 12:15:00,106.91,106.95,106.89,106.94,18392.0,98.7858,98.8228,98.7674,98.8136,18392.0
2020-08-14 12:20:00,106.95,106.95,106.84,106.85,13246.0,98.8228,98.8228,98.7212,98.7304,13246.0
2020-08-14 12:25:00,106.85,106.86,106.78,106.8,16586.0,98.7304,98.7396,98.6657,98.6842,16586.0
2020-08-14 12:30:00,106.81,106.88,106.8,106.87,10658.0,98.6934,98.7581,98.6842,98.7489,10658.0
2020-08-14 12:35:00,106.88,106.88,106.83,106.84,14008.0,98.7581,98.7581,98.7119,98.7212,14008.0
2020-08-14 12:40:00,106.84,106.89,106.82,106.88,26329.0,98.7212,98.7674,98.7027,98.7581,26329.0
2020-08-14 12:45:00,106.89,106.9,106.84,106.9,21491.0,98.7674,98.7766,98.7212,98.7766,21491.0
2020-08-14 12:50:00,106.91,106.94,106.88,106.89,32315.0,98.7858,98.8136,98.7581,98.7674,32315.0
2020-08-14 12:55:00,106.89,106.92,106.87,106.91,12519.0,98.7674,98.7951,98.7489,98.7858,12519.0
2020-08-14 13:00:00,106.89,106.91,106.87,106.87,18468.0,98.7674,98.7858,98.7489,98.7489,18468.0
2020-08-14 13:05:00,106.87,106.89,106.85,106.89,13437.0,98.7489,98.7674,98.7304,98.7674,13437.0
2020-08-14 13:10:00,106.88,106.91,106.88,106.91,9437.0,98.7581,98.7858,98.7581,98.7858,9437.0
2020-08-14 13:15:00,106.91,106.91,106.85,106.88,17747.0,98.7858,98.7858,98.7304,98.7581,17747.0
2020-08-14 13:20:00,106.88,106.92,106.87,106.87,10067.0,98.7581,98.7951,98.7489,98.7489,10067.0
2020-08-14 13:25:00,106.88,106.89,106.84,106.84,18955.0,98.7581,98.7674,98.7212,98.7212,18955.0
2020-08-14 13:30:00,106.84,106.85,106.79,106.83,17721.0,98.7212,98.7304,98.675,98.7119,17721.0
2020-08-14 13:35:00,106.85,106.85,106.78,106.79,20492.0,98.7304,98.7304,98.6657,98.675,20492.0
2020-08-14 13:40:00,106.78,106.83,106.73,106.81,19530.0,98.6657,98.7119,98.6195,98.6934,19530.0
2020-08-14 13:45:00,106.8,106.82,106.76,106.78,41926.0,98.6842,98.7027,98.6472,98.6657,41926.0
2020-08-14 13:50:00,106.77,106.8,106.73,106.75,43691.0,98.6565,98.6842,98.6195,98.638,43691.0
2020-08-14 13:55:00,106.75,106.86,106.74,106.86,10543.0,98.638,98.7396,98.6288,98.7396,10543.0
2020-08-14 14:00:00,106.85,106.85,106.77,106.81,32744.0,98.7304,98.7304,98.6565,98.6934,32744.0
2020-08-14 14:05:00,106.81,106.82,106.77,106.81,14914.0,98.6934,98.7027,98.6565,98.6934,14914.0
2020-08-14 14:10:00,106.82,106.88,106.81,106.87,62485.0,98.7027,98.7581,98.6934,98.7489,62485.0
2020-08-14 14:15:00,106.87,106.88,106.79,106.8,16588.0,98.7489,98.7581,98.675,98.6842,16588.0
2020-08-14 14:20:00,106.8,106.83,106.77,106.78,18542.0,98.6842,98.7119,98.6565,98.6657,18542.0
2020-08-14 14:25:00,106.78,106.78,106.71,106.75,10344.0,98.6657,98.6657,98.601,98.638,10344.0
2020-08-14 14:30:00,106.75,106.82,106.75,106.77,6475.0,98.638,98.7027,98.638,98.6565,6475.0
2020-08-14 14:35:00,106.76,106.77,106.71,106.71,9676.0,98.6472,98.6565,98.601,98.601,9676.0
2020-08-14 14:40:00,106.71,106.75,106.68,106.75,12214.0,98.601,98.638,98.5733,98.638,12214.0
2020-08-14 14:45:00,106.76,106.77,106.69,106.7,12770.0,98.6472,98.6565,98.5825,98.5918,12770.0
2020-08-14 14:50:00,106.69,106.73,106.65,106.68,18751.0,98.5825,98.6195,98.5456,98.5733,18751.0
2020-08-14 14:55:00,106.67,106.7,106.65,106.66,16562.0,98.5641,98.5918,98.5456,98.5548,16562.0
2020-08-14 15:00:00,106.66,106.68,106.61,106.63,35660.0,98.5548,98.5733,98.5086,98.5271,35660.0
2020-08-14 15:05:00,106.63,106.7,106.61,106.63,19354.0,98.5271,98.5918,98.5086,98.5271,19354.0
2020-08-14 15:10:00,106.63,106.64,106.57,106.58,45155.0,98.5271,98.5363,98.4717,98.4809,45155.0
2020-08-14 15:15:00,106.57,106.65,106.54,106.57,52323.0,98.4717,98.5456,98.4439,98.4717,52323.0
2020-08-14 15:20:00,106.58,106.6,106.45,106.47,22494.0,98.4809,98.4994,98.3608,98.3793,22494.0
2020-08-14 15:25:00,106.48,106.57,106.45,106.5,28238.0,98.3885,98.4717,98.3608,98.407,28238.0
2020-08-14 15:30:00,106.5,106.51,106.42,106.49,66368.0,98.407,98.4162,98.3331,98.3977,66368.0
2020-08-14 15:35:00,106.49,106.49,106.38,106.46,52454.0,98.3977,98.3977,98.2961,98.37,52454.0
2020-08-14 15:40:00,106.46,106.55,106.41,106.55,70293.0,98.37,98.4532,98.3238,98.4532,70293.0
2020-08-14 15:45:00,106.54,106.57,106.43,106.44,70321.0,98.4439,98.4717,98.3423,98.3515,70321.0
2020-08-14 15:50:00,106.44,106.71,106.4,106.69,131335.0,98.3515,98.601,98.3146,98.5825,131335.0
2020-08-14 15:55:00,106.69,106.83,106.68,106.81,219390.0,98.5825,98.7119,98.5733,98.6934,219390.0
2020-08-17 09:30:00,107.05,107.24,106.94,107.2,274497.0,98.9152,99.0908,98.8136,99.0538,274497.0
2020-08-17 09:35:00,107.19,107.33,107.13,107.33,100050.0,99.0446,99.1739,98.9891,99.1739,100050.0
2020-08-17 09:40:00,107.34,107.62,107.33,107.58,108324.0,99.1832,99.4419,99.1739,99.4049,108324.0
2020-08-17 09:45:00,107.59,107.62,107.48,107.56,46861.0,99.4142,99.4419,99.3125,99.3864,46861.0
2020-08-17 09:50:00,107.55,107.59,107.38,107.49,79437.0,99.3772,99.4142,99.2201,99.3218,79437.0
2020-08-17 09:55:00,107.51,107.55,107.42,107.48,30913.0,99.3402,99.3772,99.2571,99.3125,30913.0
2020-08-17 10:00:00,107.49,107.59,107.48,107.49,49601.0,99.3218,99.4142,99.3125,99.3218,49601.0
2020-08-17 10:05:00,107.48,107.53,107.41,107.48,46382.0,99.3125,99.3587,99.2478,99.3125,46382.0
2020-08-17 10:10:00,107.5,107.62,107.49,107.55,49376.0,99.331,99.4419,99.3218,99.3772,49376.0
2020-08-17 10:15:00,107.54,107.68,107.51,107.54,60880.0,99.368,99.4973,99.3402,99.368,60880.0
2020-08-17 10:20:00,107.53,107.66,107.52,107.63,46030.0,99.3587,99.4788,99.3495,99.4511,46030.0
2020-08-17 10:25:00,107.64,107.68,107.58,107.65,23093.0,99.4604,99.4973,99.4049,99.4696,23093.0
2020-08-17 10:30:00,107.66,107.71,107.63,107.68,52920.0,99.4788,99.525,99.4511,99.4973,52920.0
2020-08-17 10:35:00,107.68,107.73,107.64,107.7,41057.0,99.4973,99.5435,99.4604,99.5158,41057.0
2020-08-17 10:40:00,107.7,107.82,107.69,107.72,18120.0,99.5158,99.6267,99.5066,99.5343,18120.0
2020-08-17 10:45:00,107.73,107.78,107.68,107.68,29339.0,99.5435,99.5897,99.4973,99.4973,29339.0
2020-08-17 10:50:00,107.68,107.74,107.65,107.72,21769.0,99.4973,99.5528,99.4696,99.5343,21769.0
2020-08-17 10:55:00,107.72,107.77,107.68,107.75,23390.0,99.5343,99.5805,99.4973,99.562,23390.0
2020-08-17 11:00:00,107.75,107.75,107.66,107.68,19609.0,99.562,99.562,99.4788,99.4973,19609.0
2020-08-17 11:05:00,107.67,107.73,107.67,107.68,18239.0,99.4881,99.5435,99.4881,99.4973,18239.0
2020-08-17 11:10:00,107.67,107.71,107.64,107.66,21789.0,99.4881,99.525,99.4604,99.4788,21789.0
2020-08-17 11:15:00,107.67,107.76,107.67,107.74,16189.0,99.4881,99.5712,99.4881,99.5528,16189.0
2020-08-17 11:20:00,107.75,107.8,107.74,107.77,25761.0,99.562,99.6082,99.5528,99.5805,25761.0
2020-08-17 11:25:00,107.77,107.84,107.75,107.83,57718.0,99.5805,99.6452,99.562,99.6359,57718.0
2020-08-17 11:30:00,107.82,107.82,107.75,107.78,50265.0,99.6267,99.6267,99.562,99.5897,50265.0
2020-08-17 11:35:00,107.78,107.82,107.75,107.77,31878.0,99.5897,99.6267,99.562,99.5805,31878.0
2020-08-17 11:40:00,107.76,107.8,107.7,107.74,14837.0,99.5712,99.6082,99.5158,99.5528,14837.0
2020-08-17 11:45:00,107.73,107.76,107.71,107.72,16123.0,99.5435,99.5712,99.525,99.5343,16123.0
2020-08-17 11:50:00,107.73,107.75,107.7,107.7,15483.0,99.5435,99.562,99.5158,99.5158,15483.0
2020-08-17 11:55:00,107.7,107.77,107.67,107.76,19621.0,99.5158,99.5805,99.4881,99.5712,19621.0
2020-08-17 12:00:00,107.75,107.76,107.7,107.71,11626.0,99.562,99.5712,99.5158,99.525,11626.0
2020-08-17 12:05:00,107.71,107.73,107.65,107.67,14119.0,99.525,99.5435,99.4696,99.4881,14119.0
2020-08-17 12:10:00,107.67,107.67,107.6,107.64,11005.0,99.4881,99.4881,99.4234,99.4604,11005.0
2020-08-17 12:15:00,107.64,107.65,107.56,107.58,10869.0,99.4604,99.4696,99.3864,99.4049,10869.0
2020-08-17 12:20:00,107.56,107.6,107.54,107.59,10383.0,99.3864,99.4234,99.368,99.4142,10383.0
2020-08-17 12:25:00,107.59,107.61,107.55,107.6,18305.0,99.4142,99.4326,99.3772,99.4234,18305.0
2020-08-17 12:30:00,107.61,107.63,107.57,107.63,17855.0,99.4326,99.4511,99.3957,99.4511,17855.0
2020-08-17 12:35:00,107.63,107.67,107.61,107.61,23358.0,99.4511,99.4881,99.4326,99.4326,23358.0
2020-08-17 12:40:00,107.62,107.62,107.58,107.6,23001.0,99.4419,99.4419,99.4049,99.4234,23001.0
2020-08-17 12:45:00,107.59,107.64,107.57,107.62,49828.0,99.4142,99.4604,99.3957,99.4419,49828.0
2020-08-17 12:50:00,107.62,107.64,107.61,107.64,25871.0,99.4419,99.4604,99.4326,99.4604,25871.0
2020-08-17 12:55:00,107.64,107.64,107.55,107.59,12217.0,99.4604,99.4604,99.3772,99.4142,12217.0
2020-08-17 13:00:00,107.6,107.61,107.57,107.6,15800.0,99.4234,99.4326,99.3957,99.4234,15800.0
2020-08-17 13:05:00,107.6,107.6,107.53,107.54,4900.0,99.4234,99.4234,99.3587,99.368,4900.0
2020-08-17 13:10:00,107.53,107.54,107.51,107.54,20416.0,99.3587,99.368,99.3402,99.368,20416.0
2020-08-17 13:15:00,107.54,107.56,107.53,107.55,16218.0,99.368,99.3864,99.3587,99.3772,16218.0
2020-08-17 13:20:00,107.55,107.56,107.52,107.54,9646.0,99.3772,99.3864,99.3495,99.368,9646.0
2020-08-17 13:25:00,107.55,107.62,107.54,107.62,15608.0,99.3772,99.4419,99.368,99.4419,15608.0
2020-08-17 13:30:00,107.62,107.66,107.61,107.63,15598.0,99.4419,99.4788,99.4326,99.4511,15598.0
2020-08-17 13:35:00,107.63,107.65,107.6,107.65,31734.0,99.4511,99.4696,99.4234,99.4696,31734.0
2020-08-17 13:40:00,107.65,107.67,107.64,107.65,9236.0,99.4696,99.4881,99.4604,99.4696,9236.0
2020-08-17 13:45:00,107.66,107.73,107.65,107.7,12122.0,99.4788,99.5435,99.4696,99.5158,12122.0
2020-08-17 13:50:00,107.71,107.73,107.69,107.7,9105.0,99.525,99.5435,99.5066,99.5158,9105.0
2020-08-17 13:55:00,107.69,107.73,107.67,107.72,11239.0,99.5066,99.5435,99.4881,99.5343,11239.0
2020-08-17 14:00:00,107.73,107.73,107.68,107.69,26740.0,99.5435,99.5435,99.4973,99.5066,26740.0
2020-08-17 14:05:00,107.69,107.69,107.63,107.64,32841.0,99.5066,99.5066,99.4511,99.4604,32841.0
2020-08-17 14:10:00,107.64,107.67,107.6,107.67,101794.0,99.4604,99.4881,99.4234,99.4881,101794.0
2020-08-17 14:15:00,107.67,107.68,107.58,107.59,13300.0,99.4881,99.4973,99.4049,99.4142,13300.0
2020-08-17 14:20:00,107.6,107.63,107.58,107.59,14745.0,99.4234,99.4511,99.4049,99.4142,14745.0
2020-08-17 14:25:00,107.6,107.62,107.57,107.59,9300.0,99.4234,99.4419,99.3957,99.4142,9300.0
2020-08-17 14:30:00,107.59,107.61,107.54,107.54,16647.0,99.4142,99.4326,99.368,99.368,16647.0
2020-08-17 14:35:00,107.55,107.56,107.48,107.5,22584.0,99.3772,99.3864,99.3125,99.331,22584.0
2020-08-17 14:40:00,107.5,107.52,107.48,107.5,8011.0,99.331,99.3495,99.3125,99.331,8011.0
2020-08-17 14:45:00,107.5,107.5,107.43,107.43,10585.0,99.331,99.331,99.2663,99.2663,10585.0
2020-08-17 14:50:00,107.42,107.44,107.39,107.42,19483.0,99.2571,99.2756,99.2294,99.2571,19483.0
2020-08-17 14:55:00,107.42,107.47,107.41,107.45,19823.0,99.2571,99.3033,99.2478,99.2848,19823.0
2020-08-17 15:00:00,107.45,107.49,107.44,107.44,24525.0,99.2848,99.3218,99.2756,99.2756,24525.0
2020-08-17 15:05:00,107.44,107.45,107.4,107.44,26652.0,99.2756,99.2848,99.2386,99.2756,26652.0
2020-08-17 15:10:00,107.45,107.48,107.42,107.47,25712.0,99.2848,99.3125,99.2571,99.3033,25712.0
2020-08-17 15:15:00,107.47,107.51,107.44,107.51,40144.0,99.3033,99.3402,99.2756,99.3402,40144.0
2020-08-17 15:20:00,107.5,107.52,107.45,107.45,29940.0,99.331,99.3495,99.2848,99.2848,29940.0
2020-08-17 15:25:00,107.46,107.53,107.45,107.49,36998.0,99.294,99.3587,99.2848,99.3218,36998.0
2020-08-17 15:30:00,107.49,107.51,107.42,107.44,252149.0,99.3218,99.3402,99.2571,99.2756,252149.0
2020-08-17 15:35:00,107.44,107.45,107.36,107.37,35925.0,99.2756,99.2848,99.2016,99.2109,35925.0
2020-08-17 15:40:00,107.37,107.41,107.34,107.39,37706.0,99.2109,99.2478,99.1832,99.2294,37706.0
2020-08-17 15:45:00,107.39,107.45,107.37,107.41,91508.0,99.2294,99.2848,99.2109,99.2478,91508.0
2020-08-17 15:50:00,107.42,107.46,107.4,107.44,104014.0,99.2571,99.294,99.2386,99.2756,104014.0
2020-08-17 15:55:00,107.45,107.51,107.42,107.43,1355116.0,99.2848,99.3402,99.2571,99.2663,1355116.0
2020-08-18 09:30:00,107.69,107.83,107.63,107.76,119656.0,99.5066,99.6359,99.4511,99.5712,119656.0
2020-08-18 09:35:00,107.76,107.77,107.4,107.47,149178.0,99.5712,99.5805,99.2386,99.3033,149178.0
2020-08-18 09:40:00,107.47,107.57,107.46,107.47,62485.0,99.3033,99.3957,99.294,99.3033,62485.0
2020-08-18 09:45:00,107.47,107.61,107.41,107.6,68249.0,99.3033,99.4326,99.2478,99.4234,68249.0
2020-08-18 09:50:00,107.61,107.67,107.54,107.56,91402.0,99.4326,99.4881,99.368,99.3864,91402.0
2020-08-18 09:55:00,107.56,107.63,107.47,107.51,55873.0,99.3864,99.4511,99.3033,99.3402,55873.0
2020-08-18 10:00:00,107.52,107.52,107.39,107.48,24639.0,99.3495,99.3495,99.2294,99.3125,24639.0
2020-08-18 10:05:00,107.48,107.48,107.1,107.1,63542.0,99.3125,99.3125,98.9614,98.9614,63542.0
2020-08-18 10:10:00,107.11,107.25,107.07,107.24,43408.0,98.9706,99.1,98.9337,99.0908,43408.0
2020-08-18 10:15:00,107.23,107.25,107.16,107.17,23229.0,99.0815,99.1,99.0168,99.0261,23229.0
2020-08-18 10:20:00,107.19,107.2,106.98,106.98,183617.0,99.0446,99.0538,98.8505,98.8505,183617.0
2020-08-18 10:25:00,106.98,107.05,106.87,106.91,218055.0,98.8505,98.9152,98.7489,98.7858,218055.0
2020-08-18 10:30:00,106.92,107.12,106.84,107.12,75006.0,98.7951,98.9799,98.7212,98.9799,75006.0
2020-08-18 10:35:00,107.12,107.19,107.08,107.16,24146.0,98.9799,99.0446,98.9429,99.0168,24146.0
2020-08-18 10:40:00,107.17,107.19,107.06,107.08,62159.0,99.0261,99.0446,98.9244,98.9429,62159.0
2020-08-18 10:45:00,107.08,107.14,107.04,107.13,39471.0,98.9429,98.9984,98.906,98.9891,39471.0
2020-08-18 10:50:00,107.13,107.26,107.13,107.22,22956.0,98.9891,99.1092,98.9891,99.0723,22956.0
2020-08-18 10:55:00,107.22,107.23,107.17,107.21,15668.0,99.0723,99.0815,99.0261,99.063,15668.0
2020-08-18 11:00:00,107.23,107.33,107.22,107.25,35159.0,99.0815,99.1739,99.0723,99.1,35159.0
2020-08-18 11:05:00,107.25,107.28,107.22,107.28,36808.0,99.1,99.1277,99.0723,99.1277,36808.0
2020-08-18 11:10:00,107.29,107.31,107.19,107.23,26101.0,99.137,99.1554,99.0446,99.0815,26101.0
2020-08-18 11:15:00,107.22,107.23,107.16,107.17,39107.0,99.0723,99.0815,99.0168,99.0261,39107.0
2020-08-18 11:20:00,107.17,107.26,107.17,107.26,23467.0,99.0261,99.1092,99.0261,99.1092,23467.0
2020-08-18 11:25:00,107.25,107.35,107.24,107.35,13715.0,99.1,99.1924,99.0908,99.1924,13715.0
2020-08-18 11:30:00,107.37,107.48,107.36,107.48,14298.0,99.2109,99.3125,99.2016,99.3125,14298.0
2020-08-18 11:35:00,107.47,107.48,107.42,107.42,19230.0,99.3033,99.3125,99.2571,99.2571,19230.0
2020-08-18 11:40:00,107.43,107.53,107.43,107.53,8513.0,99.2663,99.3587,99.2663,99.3587,8513.0
2020-08-18 11:45:00,107.53,107.53,107.41,107.42,15857.0,99.3587,99.3587,99.2478,99.2571,15857.0
2020-08-18 11:50:00,107.43,107.46,107.39,107.39,9884.0,99.2663,99.294,99.2294,99.2294,9884.0
2020-08-18 11:55:00,107.38,107.39,107.33,107.34,5418.0,99.2201,99.2294,99.1739,99.1832,5418.0
2020-08-18 12:00:00,107.35,107.41,107.35,107.36,25679.0,99.1924,99.2478,99.1924,99.2016,25679.0
2020-08-18 12:05:00,107.35,107.43,107.34,107.41,9697.0,99.1924,99.2663,99.1832,99.2478,9697.0
2020-08-18 12:10:00,107.44,107.5,107.44,107.5,12980.0,99.2756,99.331,99.2756,99.331,12980.0
2020-08-18 12:15:00,107.5,107.53,107.48,107.52,31983.0,99.331,99.3587,99.3125,99.3495,31983.0
2020-08-18 12:20:00,107.53,107.56,107.49,107.5,9299.0,99.3587,99.3864,99.3218,99.331,9299.0
2020-08-18 12:25:00,107.49,107.52,107.47,107.48,11976.0,99.3218,99.3495,99.3033,99.3125,11976.0
2020-08-18 12:30:00,107.49,107.53,107.47,107.53,15966.0,99.3218,99.3587,99.3033,99.3587,15966.0
2020-08-18 12:35:00,107.53,107.59,107.53,107.57,11184.0,99.3587,99.4142,99.3587,99.3957,11184.0
2020-08-18 12:40:00,107.58,107.64,107.58,107.59,109462.0,99.4049,99.4604,99.4049,99.4142,109462.0
2020-08-18 12:45:00,107.6,107.61,107.57,107.6,75283.0,99.4234,99.4326,99.3957,99.4234,75283.0
2020-08-18 12:50:00,107.6,107.62,107.56,107.61,57972.0,99.4234,99.4419,99.3864,99.4326,57972.0
2020-08-18 12:55:00,107.6,107.64,107.55,107.63,16262.0,99.4234,99.4604,99.3772,99.4511,16262.0
2020-08-18 13:00:00,107.63,107.66,107.62,107.65,10696.0,99.4511,99.4788,99.4419,99.4696,10696.0
2020-08-18 13:05:00,107.65,107.68,107.64,107.66,9889.0,99.4696,99.4973,99.4604,99.4788,9889.0
2020-08-18 13:10:00,107.67,107.68,107.59,107.59,10134.0,99.4881,99.4973,99.4142,99.4142,10134.0
2020-08-18 13:15:00,107.58,107.6,107.58,107.6,10029.0,99.4049,99.4234,99.4049,99.4234,10029.0
2020-08-18 13:20:00,107.61,107.62,107.52,107.53,19407.0,99.4326,99.4419,99.3495,99.3587,19407.0
2020-08-18 13:25:00,107.51,107.55,107.51,107.54,5697.0,99.3402,99.3772,99.3402,99.368,5697.0
2020-08-18 13:30:00,107.54,107.57,107.53,107.57,8922.0,99.368,99.3957,99.3587,99.3957,8922.0
2020-08-18 13:35:00,107.58,107.59,107.53,107.53,14822.0,99.4049,99.4142,99.3587,99.3587,14822.0
2020-08-18 13:40:00,107.53,107.53,107.47,107.5,7800.0,99.3587,99.3587,99.3033,99.331,7800.0
2020-08-18 13:45:00,107.51,107.55,107.49,107.55,19068.0,99.3402,99.3772,99.3218,99.3772,19068.0
2020-08-18 13:50:00,107.54,107.56,107.51,107.53,13119.0,99.368,99.3864,99.3402,99.3587,13119.0
2020-08-18 13:55:00,107.53,107.54,107.47,107.47,10496.0,99.3587,99.368,99.3033,99.3033,10496.0
2020-08-18 14:00:00,107.47,107.51,107.46,107.48,68970.0,99.3033,99.3402,99.294,99.3125,68970.0
2020-08-18 14:05:00,107.47,107.54,107.45,107.48,24146.0,99.3033,99.368,99.2848,99.3125,24146.0
2020-08-18 14:10:00,107.49,107.53,107.37,107.37,19670.0,99.3218,99.3587,99.2109,99.2109,19670.0
2020-08-18 14:15:00,107.36,107.43,107.35,107.43,19770.0,99.2016,99.2663,99.1924,99.2663,19770.0
2020-08-18 14:20:00,107.43,107.46,107.39,107.45,18886.0,99.2663,99.294,99.2294,99.2848,18886.0
2020-08-18 14:25:00,107.45,107.47,107.38,107.41,20115.0,99.2848,99.3033,99.2201,99.2478,20115.0
2020-08-18 14:30:00,107.41,107.42,107.34,107.4,12835.0,99.2478,99.2571,99.1832,99.2386,12835.0
2020-08-18 14:35:00,107.4,107.43,107.38,107.41,15365.0,99.2386,99.2663,99.2201,99.2478,15365.0
2020-08-18 14:40:00,107.39,107.42,107.38,107.38,17332.0,99.2294,99.2571,99.2201,99.2201,17332.0
2020-08-18 14:45:00,107.38,107.44,107.38,107.44,18482.0,99.2201,99.2756,99.2201,99.2756,18482.0
2020-08-18 14:50:00,107.44,107.44,107.39,107.39,8710.0,99.2756,99.2756,99.2294,99.2294,8710.0
2020-08-18 14:55:00,107.39,107.45,107.38,107.41,11568.0,99.2294,99.2848,99.2201,99.2478,11568.0
2020-08-18 15:00:00,107.42,107.44,107.39,107.39,12112.0,99.2571,99.2756,99.2294,99.2294,12112.0
2020-08-18 15:05:00,107.39,107.42,107.33,107.36,21163.0,99.2294,99.2571,99.1739,99.2016,21163.0
2020-08-18 15:10:00,107.36,107.48,107.36,107.47,42291.0,99.2016,99.3125,99.2016,99.3033,42291.0
2020-08-18 15:15:00,107.47,107.49,107.36,107.41,35155.0,99.3033,99.3218,99.2016,99.2478,35155.0
2020-08-18 15:20:00,107.4,107.47,107.38,107.38,37999.0,99.2386,99.3033,99.2201,99.2201,37999.0
2020-08-18 15:25:00,107.39,107.42,107.32,107.39,57006.0,99.2294,99.2571,99.1647,99.2294,57006.0
2020-08-18 15:30:00,107.39,107.41,107.32,107.37,50892.0,99.2294,99.2478,99.1647,99.2109,50892.0
2020-08-18 15:35:00,107.38,107.39,107.33,107.33,31807.0,99.2201,99.2294,99.1739,99.1739,31807.0
2020-08-18 15:40:00,107.32,107.36,107.31,107.34,75093.0,99.1647,99.2016,99.1554,99.1832,75093.0
2020-08-18 15:45:00,107.34,107.42,107.33,107.34,40202.0,99.1832,99.2571,99.1739,99.1832,40202.0
2020-08-18 15:50:00,107.34,107.34,107.25,107.27,265519.0,99.1832,99.1832,99.1,99.1185,265519.0
2020-08-18 15:55:00,107.28,107.41,107.26,107.4,360871.0,99.1277,99.2478,99.1092,99.2386,360871.0
2020-08-19 09:30:00,107.48,107.67,107.38,107.49,199693.0,99.3125,99.4881,99.2201,99.3218,199693.0
2020-08-19 09:35:00,107.49,107.62,107.4,107.52,120007.0,99.3218,99.4419,99.2386,99.3495,120007.0
2020-08-19 09:40:00,107.52,107.59,107.42,107.58,71405.0,99.3495,99.4142,99.2571,99.4049,71405.0
2020-08-19 09:45:00,107.59,107.61,107.49,107.49,74441.0,99.4142,99.4326,99.3218,99.3218,74441.0
2020-08-19 09:50:00,107.5,107.57,107.38,107.43,81140.0,99.331,99.3957,99.2201,99.2663,81140.0
2020-08-19 09:55:00,107.43,107.56,107.38,107.52,52780.0,99.2663,99.3864,99.2201,99.3495,52780.0
2020-08-19 10:00:00,107.51,107.63,107.51,107.63,48562.0,99.3402,99.4511,99.3402,99.4511,48562.0
2020-08-19 10:05:00,107.63,107.65,107.53,107.57,34858.0,99.4511,99.4696,99.3587,99.3957,34858.0
2020-08-19 10:10:00,107.58,107.69,107.56,107.68,53279.0,99.4049,99.5066,99.3864,99.4973,53279.0
2020-08-19 10:15:00,107.69,107.75,107.68,107.72,53624.0,99.5066,99.562,99.4973,99.5343,53624.0
2020-08-19 10:20:00,107.72,107.73,107.59,107.63,31901.0,99.5343,99.5435,99.4142,99.4511,31901.0
2020-08-19 10:25:00,107.63,107.63,107.5,107.53,31553.0,99.4511,99.4511,99.331,99.3587,31553.0
2020-08-19 10:30:00,107.53,107.71,107.53,107.71,35082.0,99.3587,99.525,99.3587,99.525,35082.0
2020-08-19 10:35:00,107.7,107.72,107.63,107.63,52989.0,99.5158,99.5343,99.4511,99.4511,52989.0
2020-08-19 10:40:00,107.63,107.63,107.56,107.6,41451.0,99.4511,99.4511,99.3864,99.4234,41451.0
2020-08-19 10:45:00,107.6,107.68,107.6,107.61,33236.0,99.4234,99.4973,99.4234,99.4326,33236.0
2020-08-19 10:50:00,107.61,107.63,107.54,107.59,55098.0,99.4326,99.4511,99.368,99.4142,55098.0
2020-08-19 10:55:00,107.6,107.65,107.53,107.65,37435.0,99.4234,99.4696,99.3587,99.4696,37435.0
2020-08-19 11:00:00,107.65,107.74,107.64,107.67,51954.0,99.4696,99.5528,99.4604,99.4881,51954.0
2020-08-19 11:05:00,107.66,107.71,107.63,107.67,35767.0,99.4788,99.525,99.4511,99.4881,35767.0
2020-08-19 11:10:00,107.67,107.76,107.66,107.72,55255.0,99.4881,99.5712,99.4788,99.5343,55255.0
2020-08-19 11:15:00,107.71,107.77,107.7,107.7,49553.0,99.525,99.5805,99.5158,99.5158,49553.0
2020-08-19 11:20:00,107.7,107.72,107.66,107.72,48964.0,99.5158,99.5343,99.4788,99.5343,48964.0
2020-08-19 11:25:00,107.72,107.77,107.72,107.75,62932.0,99.5343,99.5805,99.5343,99.562,62932.0
2020-08-19 11:30:00,107.75,107.8,107.74,107.79,22738.0,99.562,99.6082,99.5528,99.599,22738.0
2020-08-19 11:35:00,107.79,107.8,107.71,107.72,30519.0,99.599,99.6082,99.525,99.5343,30519.0
2020-08-19 11:40:00,107.71,107.73,107.64,107.71,18023.0,99.525,99.5435,99.4604,99.525,18023.0
2020-08-19 11:45:00,107.71,107.72,107.61,107.61,10556.0,99.525,99.5343,99.4326,99.4326,10556.0
2020-08-19 11:50:00,107.6,107.65,107.58,107.65,23029.0,99.4234,99.4696,99.4049,99.4696,23029.0
2020-08-19 11:55:00,107.65,107.68,107.62,107.66,18625.0,99.4696,99.4973,99.4419,99.4788,18625.0
2020-08-19 12:00:00,107.66,107.73,107.64,107.73,17573.0,99.4788,99.5435,99.4604,99.5435,17573.0
2020-08-19 12:05:00,107.73,107.73,107.66,107.68,114353.0,99.5435,99.5435,99.4788,99.4973,114353.0
2020-08-19 12:10:00,107.68,107.69,107.62,107.64,17387.0,99.4973,99.5066,99.4419,99.4604,17387.0
2020-08-19 12:15:00,107.64,107.67,107.62,107.65,19710.0,99.4604,99.4881,99.4419,99.4696,19710.0
2020-08-19 12:20:00,107.64,107.73,107.63,107.72,16637.0,99.4604,99.5435,99.4511,99.5343,16637.0
2020-08-19 12:25:00,107.72,107.75,107.69,107.75,13228.0,99.5343,99.562,99.5066,99.562,13228.0
2020-08-19 12:30:00,107.74,107.76,107.71,107.72,13792.0,99.5528,99.5712,99.525,99.5343,13792.0
2020-08-19 12:35:00,107.72,107.72,107.65,107.66,11678.0,99.5343,99.5343,99.4696,99.4788,11678.0
2020-08-19 12:40:00,107.66,107.67,107.63,107.65,8918.0,99.4788,99.4881,99.4511,99.4696,8918.0
2020-08-19 12:45:00,107.65,107.65,107.6,107.63,22073.0,99.4696,99.4696,99.4234,99.4511,22073.0
2020-08-19 12:50:00,107.62,107.62,107.59,107.61,17556.0,99.4419,99.4419,99.4142,99.4326,17556.0
2020-08-19 12:55:00,107.6,107.61,107.54,107.56,42799.0,99.4234,99.4326,99.368,99.3864,42799.0
2020-08-19 13:00:00,107.56,107.57,107.53,107.55,45207.0,99.3864,99.3957,99.3587,99.3772,45207.0
2020-08-19 13:05:00,107.55,107.56,107.49,107.49,7447.0,99.3772,99.3864,99.3218,99.3218,7447.0
2020-08-19 13:10:00,107.49,107.53,107.46,107.47,69692.0,99.3218,99.3587,99.294,99.3033,69692.0
2020-08-19 13:15:00,107.48,107.53,107.48,107.52,16716.0,99.3125,99.3587,99.3125,99.3495,16716.0
2020-08-19 13:20:00,107.53,107.58,107.5,107.57,18636.0,99.3587,99.4049,99.331,99.3957,18636.0
2020-08-19 13:25:00,107.57,107.57,107.53,107.53,12672.0,99.3957,99.3957,99.3587,99.3587,12672.0
2020-08-19 13:30:00,107.54,107.58,107.53,107.55,14586.0,99.368,99.4049,99.3587,99.3772,14586.0
2020-08-19 13:35:00,107.55,107.57,107.53,107.56,7291.0,99.3772,99.3957,99.3587,99.3864,7291.0
2020-08-19 13:40:00,107.56,107.63,107.56,107.61,12946.0,99.3864,99.4511,99.3864,99.4326,12946.0
2020-08-19 13:45:00,107.62,107.65,107.61,107.64,12341.0,99.4419,99.4696,99.4326,99.4604,12341.0
2020-08-19 13:50:00,107.63,107.69,107.63,107.69,34533.0,99.4511,99.5066,99.4511,99.5066,34533.0
2020-08-19 13:55:00,107.7,107.7,107.62,107.63,18949.0,99.5158,99.5158,99.4419,99.4511,18949.0
2020-08-19 14:00:00,107.63,107.67,107.62,107.63,22314.0,99.4511,99.4881,99.4419,99.4511,22314.0
2020-08-19 14:05:00,107.64,107.64,107.51,107.59,38602.0,99.4604,99.4604,99.3402,99.4142,38602.0
2020-08-19 14:10:00,107.58,107.58,107.42,107.43,31624.0,99.4049,99.4049,99.2571,99.2663,31624.0
2020-08-19 14:15:00,107.42,107.45,107.35,107.36,71262.0,99.2571,99.2848,99.1924,99.2016,71262.0
2020-08-19 14:20:00,107.37,107.5,107.35,107.44,200570.0,99.2109,99.331,99.1924,99.2756,200570.0
2020-08-19 14:25:00,107.44,107.48,107.35,107.39,62580.0,99.2756,99.3125,99.1924,99.2294,62580.0
2020-08-19 14:30:00,107.39,107.44,107.3,107.44,81027.0,99.2294,99.2756,99.1462,99.2756,81027.0
2020-08-19 14:35:00,107.43,107.43,107.3,107.36,50640.0,99.2663,99.2663,99.1462,99.2016,50640.0
2020-08-19 14:40:00,107.36,107.42,107.32,107.34,47297.0,99.2016,99.2571,99.1647,99.1832,47297.0
2020-08-19 14:45:00,107.35,107.51,107.35,107.51,42111.0,99.1924,99.3402,99.1924,99.3402,42111.0
2020-08-19 14:50:00,107.51,107.59,107.49,107.58,55537.0,99.3402,99.4142,99.3218,99.4049,55537.0
2020-08-19 14:55:00,107.58,107.67,107.57,107.63,74073.0,99.4049,99.4881,99.3957,99.4511,74073.0
2020-08-19 15:00:00,107.63,107.65,107.56,107.61,75734.0,99.4511,99.4696,99.3864,99.4326,75734.0
2020-08-19 15:05:00,107.61,107.65,107.6,107.6,36392.0,99.4326,99.4696,99.4234,99.4234,36392.0
2020-08-19 15:10:00,107.59,107.63,107.55,107.56,61398.0,99.4142,99.4511,99.3772,99.3864,61398.0
2020-08-19 15:15:00,107.56,107.58,107.47,107.47,184813.0,99.3864,99.4049,99.3033,99.3033,184813.0
2020-08-19 15:20:00,107.48,107.5,107.34,107.35,140591.0,99.3125,99.331,99.1832,99.1924,140591.0
2020-08-19 15:25:00,107.35,107.42,107.23,107.29,173145.0,99.1924,99.2571,99.0815,99.137,173145.0
2020-08-19 15:30:00,107.29,107.33,107.26,107.28,152133.0,99.137,99.1739,99.1092,99.1277,152133.0
2020-08-19 15:35:00,107.28,107.35,107.24,107.26,326936.0,99.1277,99.1924,99.0908,99.1092,326936.0
2020-08-19 15:40:00,107.24,107.32,107.14,107.27,310824.0,99.0908,99.1647,98.9984,99.1185,310824.0
2020-08-19 15:45:00,107.27,107.27,106.86,106.88,353231.0,99.1185,99.1185,98.7396,98.7581,353231.0
2020-08-19 15:50:00,106.89,107.13,106.82,107.1,320210.0,98.7674,98.9891,98.7027,98.9614,320210.0
2020-08-19 15:55:00,107.09,107.11,106.96,107.03,542099.0,98.9522,98.9706,98.832,98.8967,542099.0
2020-08-20 09:30:00,106.58,106.73,106.55,106.66,247059.0,98.4809,98.6195,98.4532,98.5548,247059.0
2020-08-20 09:35:00,106.66,106.95,106.66,106.85,129349.0,98.5548,98.8228,98.5548,98.7304,129349.0
2020-08-20 09:40:00,106.84,106.84,106.56,106.69,141589.0,98.7212,98.7212,98.4624,98.5825,141589.0
2020-08-20 09:45:00,106.69,106.74,106.57,106.72,149384.0,98.5825,98.6288,98.4717,98.6103,149384.0
2020-08-20 09:50:00,106.7,106.74,106.6,106.6,93788.0,98.5918,98.6288,98.4994,98.4994,93788.0
2020-08-20 09:55:00,106.6,106.76,106.58,106.73,106724.0,98.4994,98.6472,98.4809,98.6195,106724.0
2020-08-20 10:00:00,106.74,106.77,106.5,106.54,88481.0,98.6288,98.6565,98.407,98.4439,88481.0
2020-08-20 10:05:00,106.55,106.56,106.43,106.48,66314.0,98.4532,98.4624,98.3423,98.3885,66314.0
2020-08-20 10:10:00,106.48,106.53,106.45,106.48,104270.0,98.3885,98.4347,98.3608,98.3885,104270.0
2020-08-20 10:15:00,106.49,106.61,106.48,106.6,135914.0,98.3977,98.5086,98.3885,98.4994,135914.0
2020-08-20 10:20:00,106.61,106.66,106.46,106.49,68414.0,98.5086,98.5548,98.37,98.3977,68414.0
2020-08-20 10:25:00,106.48,106.58,106.48,106.57,53084.0,98.3885,98.4809,98.3885,98.4717,53084.0
2020-08-20 10:30:00,106.58,106.67,106.56,106.66,148370.0,98.4809,98.5641,98.4624,98.5548,148370.0
2020-08-20 10:35:00,106.67,106.75,106.63,106.63,47789.0,98.5641,98.638,98.5271,98.5271,47789.0
2020-08-20 10:40:00,106.62,106.64,106.53,106.55,38528.0,98.5179,98.5363,98.4347,98.4532,38528.0
2020-08-20 10:45:00,106.55,106.63,106.55,106.6,27367.0,98.4532,98.5271,98.4532,98.4994,27367.0
2020-08-20 10:50:00,106.64,106.68,106.63,106.67,32206.0,98.5363,98.5733,98.5271,98.5641,32206.0
2020-08-20 10:55:00,106.67,106.68,106.55,106.56,59616.0,98.5641,98.5733,98.4532,98.4624,59616.0
2020-08-20 11:00:00,106.55,106.56,106.45,106.5,49389.0,98.4532,98.4624,98.3608,98.407,49389.0
2020-08-20 11:05:00,106.5,106.51,106.43,106.44,50226.0,98.407,98.4162,98.3423,98.3515,50226.0
2020-08-20 11:10:00,106.44,106.51,106.43,106.5,29757.0,98.3515,98.4162,98.3423,98.407,29757.0
2020-08-20 11:15:00,106.51,106.59,106.48,106.55,36937.0,98.4162,98.4901,98.3885,98.4532,36937.0
2020-08-20 11:20:00,106.54,106.66,106.53,106.66,30771.0,98.4439,98.5548,98.4347,98.5548,30771.0
2020-08-20 11:25:00,106.67,106.73,106.65,106.7,21388.0,98.5641,98.6195,98.5456,98.5918,21388.0
2020-08-20 11:30:00,106.7,106.71,106.65,106.69,82169.0,98.5918,98.601,98.5456,98.5825,82169.0
2020-08-20 11:35:00,106.69,106.78,106.67,106.69,80882.0,98.5825,98.6657,98.5641,98.5825,80882.0
2020-08-20 11:40:00,106.69,106.7,106.59,106.6,16155.0,98.5825,98.5918,98.4901,98.4994,16155.0
2020-08-20 11:45:00,106.61,106.7,106.61,106.67,13649.0,98.5086,98.5918,98.5086,98.5641,13649.0
2020-08-20 11:50:00,106.66,106.75,106.63,106.72,21582.0,98.5548,98.638,98.5271,98.6103,21582.0
2020-08-20 11:55:00,106.71,106.74,106.67,106.69,17195.0,98.601,98.6288,98.5641,98.5825,17195.0
2020-08-20 12:00:00,106.69,106.73,106.69,106.71,16641.0,98.5825,98.6195,98.5825,98.601,16641.0
2020-08-20 12:05:00,106.71,106.73,106.7,106.7,12862.0,98.601,98.6195,98.5918,98.5918,12862.0
2020-08-20 12:10:00,106.7,106.84,106.69,106.84,22525.0,98.5918,98.7212,98.5825,98.7212,22525.0
2020-08-20 12:15:00,106.83,106.9,106.8,106.8,45078.0,98.7119,98.7766,98.6842,98.6842,45078.0
2020-08-20 12:20:00,106.81,106.87,106.79,106.85,16420.0,98.6934,98.7489,98.675,98.7304,16420.0
2020-08-20 12:25:00,106.86,106.86,106.81,106.81,20609.0,98.7396,98.7396,98.6934,98.6934,20609.0
2020-08-20 12:30:00,106.81,106.84,106.75,106.77,14240.0,98.6934,98.7212,98.638,98.6565,14240.0
2020-08-20 12:35:00,106.77,106.78,106.7,106.73,18420.0,98.6565,98.6657,98.5918,98.6195,18420.0
2020-08-20 12:40:00,106.73,106.73,106.66,106.68,19785.0,98.6195,98.6195,98.5548,98.5733,19785.0
2020-08-20 12:45:00,106.67,106.72,106.67,106.71,15834.0,98.5641,98.6103,98.5641,98.601,15834.0
2020-08-20 12:50:00,106.71,106.71,106.61,106.61,30216.0,98.601,98.601,98.5086,98.5086,30216.0
2020-08-20 12:55:00,106.62,106.67,106.61,106.65,20547.0,98.5179,98.5641,98.5086,98.5456,20547.0
2020-08-20 13:00:00,106.65,106.71,106.64,106.7,13219.0,98.5456,98.601,98.5363,98.5918,13219.0
2020-08-20 13:05:00,106.69,106.7,106.6,106.62,28770.0,98.5825,98.5918,98.4994,98.5179,28770.0
2020-08-20 13:10:00,106.62,106.65,106.6,106.63,25102.0,98.5179,98.5456,98.4994,98.5271,25102.0
2020-08-20 13:15:00,106.63,106.65,106.61,106.64,34814.0,98.5271,98.5456,98.5086,98.5363,34814.0
2020-08-20 13:20:00,106.64,106.72,106.63,106.69,21912.0,98.5363,98.6103,98.5271,98.5825,21912.0
2020-08-20 13:25:00,106.69,106.69,106.66,106.66,18775.0,98.5825,98.5825,98.5548,98.5548,18775.0
2020-08-20 13:30:00,106.67,106.74,106.66,106.74,13351.0,98.5641,98.6288,98.5548,98.6288,13351.0
2020-08-20 13:35:00,106.74,106.78,106.7,106.71,23341.0,98.6288,98.6657,98.5918,98.601,23341.0
2020-08-20 13:40:00,106.71,106.8,106.71,106.8,13738.0,98.601,98.6842,98.601,98.6842,13738.0
2020-08-20 13:45:00,106.79,106.8,106.73,106.78,30915.0,98.675,98.6842,98.6195,98.6657,30915.0
2020-08-20 13:50:00,106.79,106.79,106.71,106.72,20347.0,98.675,98.675,98.601,98.6103,20347.0
2020-08-20 13:55:00,106.73,106.75,106.72,106.73,15293.0,98.6195,98.638,98.6103,98.6195,15293.0
2020-08-20 14:00:00,106.73,106.78,106.72,106.74,20471.0,98.6195,98.6657,98.6103,98.6288,20471.0
2020-08-20 14:05:00,106.74,106.76,106.7,106.73,24158.0,98.6288,98.6472,98.5918,98.6195,24158.0
2020-08-20 14:10:00,106.73,106.77,106.7,106.75,19650.0,98.6195,98.6565,98.5918,98.638,19650.0
2020-08-20 14:15:00,106.76,106.76,106.71,106.72,18131.0,98.6472,98.6472,98.601,98.6103,18131.0
2020-08-20 14:20:00,106.73,106.82,106.71,106.79,94075.0,98.6195,98.7027,98.601,98.675,94075.0
2020-08-20 14:25:00,106.78,106.81,106.77,106.78,74138.0,98.6657,98.6934,98.6565,98.6657,74138.0
2020-08-20 14:30:00,106.78,106.79,106.72,106.77,26221.0,98.6657,98.675,98.6103,98.6565,26221.0
2020-08-20 14:35:00,106.77,106.8,106.74,106.76,18005.0,98.6565,98.6842,98.6288,98.6472,18005.0
2020-08-20 14:40:00,106.76,106.77,106.68,106.69,18145.0,98.6472,98.6565,98.5733,98.5825,18145.0
2020-08-20 14:45:00,106.69,106.76,106.67,106.76,20176.0,98.5825,98.6472,98.5641,98.6472,20176.0
2020-08-20 14:50:00,106.76,106.8,106.75,106.78,18734.0,98.6472,98.6842,98.638,98.6657,18734.0
2020-08-20 14:55:00,106.78,106.79,106.74,106.76,31058.0,98.6657,98.675,98.6288,98.6472,31058.0
2020-08-20 15:00:00,106.76,106.87,106.75,106.85,124867.0,98.6472,98.7489,98.638,98.7304,124867.0
2020-08-20 15:05:00,106.86,106.87,106.81,106.82,43292.0,98.7396,98.7489,98.6934,98.7027,43292.0
2020-08-20 15:10:00,106.83,106.84,106.72,106.73,31912.0,98.7119,98.7212,98.6103,98.6195,31912.0
2020-08-20 15:15:00,106.73,106.78,106.66,106.66,37137.0,98.6195,98.6657,98.5548,98.5548,37137.0
2020-08-20 15:20:00,106.67,106.7,106.6,106.6,53599.0,98.5641,98.5918,98.4994,98.4994,53599.0
2020-08-20 15:25:00,106.6,106.62,106.53,106.58,41096.0,98.4994,98.5179,98.4347,98.4809,41096.0
2020-08-20 15:30:00,106.59,106.62,106.54,106.58,77517.0,98.4901,98.5179,98.4439,98.4809,77517.0
2020-08-20 15:35:00,106.58,106.68,106.57,106.67,57165.0,98.4809,98.5733,98.4717,98.5641,57165.0
2020-08-20 15:40:00,106.68,106.84,106.67,106.82,78429.0,98.5733,98.7212,98.5641,98.7027,78429.0
2020-08-20 15:45:00,106.82,106.89,106.78,106.78,99379.0,98.7027,98.7674,98.6657,98.6657,99379.0
2020-08-20 15:50:00,106.78,106.78,106.64,106.7,175670.0,98.6657,98.6657,98.5363,98.5918,175670.0
2020-08-20 15:55:00,106.7,106.77,106.68,106.71,278114.0,98.5918,98.6565,98.5733,98.601,278114.0
2020-08-21 09:30:00,106.54,106.63,106.4,106.47,141905.0,98.4439,98.5271,98.3146,98.3793,141905.0
2020-08-21 09:35:00,106.47,106.47,106.28,106.35,89204.0,98.3793,98.3793,98.2037,98.2684,89204.0
2020-08-21 09:40:00,106.35,106.51,106.24,106.43,129651.0,98.2684,98.4162,98.1667,98.3423,129651.0
2020-08-21 09:45:00,106.44,106.59,106.38,106.55,80223.0,98.3515,98.4901,98.2961,98.4532,80223.0
2020-08-21 09:50:00,106.55,106.67,106.48,106.66,75986.0,98.4532,98.5641,98.3885,98.5548,75986.0
2020-08-21 09:55:00,106.67,106.67,106.52,106.55,77285.0,98.5641,98.5641,98.4255,98.4532,77285.0
2020-08-21 10:00:00,106.54,106.58,106.45,106.47,136428.0,98.4439,98.4809,98.3608,98.3793,136428.0
2020-08-21 10:05:00,106.47,106.58,106.45,106.55,33677.0,98.3793,98.4809,98.3608,98.4532,33677.0
2020-08-21 10:10:00,106.55,106.56,106.38,106.42,85900.0,98.4532,98.4624,98.2961,98.3331,85900.0
2020-08-21 10:15:00,106.41,106.47,106.39,106.4,23280.0,98.3238,98.3793,98.3053,98.3146,23280.0
2020-08-21 10:20:00,106.39,106.4,106.2,106.22,109388.0,98.3053,98.3146,98.1298,98.1483,109388.0
2020-08-21 10:25:00,106.22,106.28,106.2,106.23,37726.0,98.1483,98.2037,98.1298,98.1575,37726.0
2020-08-21 10:30:00,106.23,106.3,106.21,106.26,23946.0,98.1575,98.2222,98.139,98.1852,23946.0
2020-08-21 10:35:00,106.26,106.33,106.23,106.28,55603.0,98.1852,98.2499,98.1575,98.2037,55603.0
2020-08-21 10:40:00,106.28,106.32,106.24,106.25,32142.0,98.2037,98.2407,98.1667,98.176,32142.0
2020-08-21 10:45:00,106.26,106.3,106.21,106.27,43682.0,98.1852,98.2222,98.139,98.1945,43682.0
2020-08-21 10:50:00,106.28,106.28,106.21,106.25,25783.0,98.2037,98.2037,98.139,98.176,25783.0
2020-08-21 10:55:00,106.25,106.25,106.09,106.12,72623.0,98.176,98.176,98.0281,98.0559,72623.0
2020-08-21 11:00:00,106.12,106.12,105.99,106.03,128550.0,98.0559,98.0559,97.9357,97.9727,128550.0
2020-08-21 11:05:00,106.03,106.13,106.02,106.07,159247.0,97.9727,98.0651,97.9635,98.0097,159247.0
2020-08-21 11:10:00,106.07,106.15,106.05,106.09,80377.0,98.0097,98.0836,97.9912,98.0281,80377.0
2020-08-21 11:15:00,106.08,106.12,105.99,105.99,225334.0,98.0189,98.0559,97.9357,97.9357,225334.0
2020-08-21 11:20:00,106.0,106.11,105.99,106.05,174292.0,97.945,98.0466,97.9357,97.9912,174292.0
2020-08-21 11:25:00,106.04,106.12,106.04,106.11,123850.0,97.9819,98.0559,97.9819,98.0466,123850.0
2020-08-21 11:30:00,106.11,106.17,106.07,106.12,112844.0,98.0466,98.1021,98.0097,98.0559,112844.0
2020-08-21 11:35:00,106.13,106.14,106.05,106.13,60981.0,98.0651,98.0743,97.9912,98.0651,60981.0
2020-08-21 11:40:00,106.13,106.16,106.05,106.05,48041.0,98.0651,98.0928,97.9912,97.9912,48041.0
2020-08-21 11:45:00,106.04,106.18,106.03,106.14,45264.0,97.9819,98.1113,97.9727,98.0743,45264.0
2020-08-21 11:50:00,106.15,106.33,106.15,106.3,27609.0,98.0836,98.2499,98.0836,98.2222,27609.0
2020-08-21 11:55:00,106.3,106.35,106.26,106.29,74687.0,98.2222,98.2684,98.1852,98.2129,74687.0
2020-08-21 12:00:00,106.29,106.36,106.27,106.32,106507.0,98.2129,98.2776,98.1945,98.2407,106507.0
2020-08-21 12:05:00,106.31,106.4,106.29,106.4,68845.0,98.2314,98.3146,98.2129,98.3146,68845.0
2020-08-21 12:10:00,106.4,106.5,106.4,106.5,36055.0,98.3146,98.407,98.3146,98.407,36055.0
2020-08-21 12:15:00,106.49,106.57,106.47,106.5,28962.0,98.3977,98.4717,98.3793,98.407,28962.0
2020-08-21 12:20:00,106.5,106.54,106.47,106.52,49943.0,98.407,98.4439,98.3793,98.4255,49943.0
2020-08-21 12:25:00,106.52,106.53,106.47,106.52,103996.0,98.4255,98.4347,98.3793,98.4255,103996.0
2020-08-21 12:30:00,106.51,106.54,106.5,106.53,100425.0,98.4162,98.4439,98.407,98.4347,100425.0
2020-08-21 12:35:00,106.53,106.54,106.51,106.54,23099.0,98.4347,98.4439,98.4162,98.4439,23099.0
2020-08-21 12:40:00,106.53,106.6,106.53,106.6,117132.0,98.4347,98.4994,98.4347,98.4994,117132.0
2020-08-21 12:45:00,106.6,106.61,106.54,106.56,54534.0,98.4994,98.5086,98.4439,98.4624,54534.0
2020-08-21 12:50:00,106.55,106.55,106.47,106.5,26146.0,98.4532,98.4532,98.3793,98.407,26146.0
2020-08-21 12:55:00,106.5,106.53,106.43,106.43,47615.0,98.407,98.4347,98.3423,98.3423,47615.0
2020-08-21 13:00:00,106.44,106.49,106.41,106.49,39947.0,98.3515,98.3977,98.3238,98.3977,39947.0
2020-08-21 13:05:00,106.48,106.5,106.47,106.48,13737.0,98.3885,98.407,98.3793,98.3885,13737.0
2020-08-21 13:10:00,106.47,106.5,106.4,106.49,19232.0,98.3793,98.407,98.3146,98.3977,19232.0
2020-08-21 13:15:00,106.48,106.49,106.42,106.43,20653.0,98.3885,98.3977,98.3331,98.3423,20653.0
2020-08-21 13:20:00,106.42,106.47,106.39,106.44,19244.0,98.3331,98.3793,98.3053,98.3515,19244.0
2020-08-21 13:25:00,106.43,106.5,106.41,106.47,22527.0,98.3423,98.407,98.3238,98.3793,22527.0
2020-08-21 13:30:00,106.47,106.49,106.44,106.48,18435.0,98.3793,98.3977,98.3515,98.3885,18435.0
2020-08-21 13:35:00,106.48,106.55,106.48,106.55,10715.0,98.3885,98.4532,98.3885,98.4532,10715.0
2020-08-21 13:40:00,106.55,106.59,106.53,106.55,36561.0,98.4532,98.4901,98.4347,98.4532,36561.0
2020-08-21 13:45:00,106.54,106.57,106.49,106.53,22635.0,98.4439,98.4717,98.3977,98.4347,22635.0
2020-08-21 13:50:00,106.53,106.57,106.52,106.56,13336.0,98.4347,98.4717,98.4255,98.4624,13336.0
2020-08-21 13:55:00,106.56,106.61,106.55,106.61,23444.0,98.4624,98.5086,98.4532,98.5086,23444.0
2020-08-21 14:00:00,106.61,106.62,106.56,106.58,25825.0,98.5086,98.5179,98.4624,98.4809,25825.0
2020-08-21 14:05:00,106.58,106.65,106.58,106.65,79917.0,98.4809,98.5456,98.4809,98.5456,79917.0
2020-08-21 14:10:00,106.66,106.7,106.64,106.68,48896.0,98.5548,98.5918,98.5363,98.5733,48896.0
2020-08-21 14:15:00,106.68,106.72,106.67,106.69,143905.0,98.5733,98.6103,98.5641,98.5825,143905.0
2020-08-21 14:20:00,106.7,106.78,106.69,106.74,93133.0,98.5918,98.6657,98.5825,98.6288,93133.0
2020-08-21 14:25:00,106.74,106.74,106.66,106.69,13379.0,98.6288,98.6288,98.5548,98.5825,13379.0
2020-08-21 14:30:00,106.7,106.76,106.69,106.76,21445.0,98.5918,98.6472,98.5825,98.6472,21445.0
2020-08-21 14:35:00,106.75,106.79,106.75,106.79,17934.0,98.638,98.675,98.638,98.675,17934.0
2020-08-21 14:40:00,106.79,106.82,106.76,106.82,19521.0,98.675,98.7027,98.6472,98.7027,19521.0
2020-08-21 14:45:00,106.82,106.85,106.76,106.79,55635.0,98.7027,98.7304,98.6472,98.675,55635.0
2020-08-21 14:50:00,106.79,106.84,106.77,106.81,30036.0,98.675,98.7212,98.6565,98.6934,30036.0
2020-08-21 14:55:00,106.8,106.85,106.8,106.83,23654.0,98.6842,98.7304,98.6842,98.7119,23654.0
2020-08-21 15:00:00,106.83,106.9,106.82,106.86,43990.0,98.7119,98.7766,98.7027,98.7396,43990.0
2020-08-21 15:05:00,106.85,106.88,106.84,106.86,30157.0,98.7304,98.7581,98.7212,98.7396,30157.0
2020-08-21 15:10:00,106.86,106.87,106.8,106.86,44485.0,98.7396,98.7489,98.6842,98.7396,44485.0
2020-08-21 15:15:00,106.85,106.9,106.82,106.87,47210.0,98.7304,98.7766,98.7027,98.7489,47210.0
2020-08-21 15:20:00,106.87,106.92,106.86,106.92,30581.0,98.7489,98.7951,98.7396,98.7951,30581.0
2020-08-21 15:25:00,106.92,106.95,106.88,106.92,47649.0,98.7951,98.8228,98.7581,98.7951,47649.0
2020-08-21 15:30:00,106.92,106.93,106.88,106.91,72606.0,98.7951,98.8043,98.7581,98.7858,72606.0
2020-08-21 15:35:00,106.91,106.96,106.86,106.87,76941.0,98.7858,98.832,98.7396,98.7489,76941.0
2020-08-21 15:40:00,106.87,106.89,106.79,106.8,102116.0,98.7489,98.7674,98.675,98.6842,102116.0
2020-08-21 15:45:00,106.79,106.84,106.72,106.75,429707.0,98.675,98.7212,98.6103,98.638,429707.0
2020-08-21 15:50:00,106.76,106.86,106.71,106.83,265474.0,98.6472,98.7396,98.601,98.7119,265474.0
2020-08-21 15:55:00,106.84,106.88,106.8,106.83,411870.0,98.7212,98.7581,98.6842,98.7119,411870.0
2020-08-24 09:30:00,107.33,107.37,107.01,107.03,188449.0,99.1739,99.2109,98.8782,98.8967,188449.0
2020-08-24 09:35:00,107.02,107.07,106.85,106.94,122752.0,98.8875,98.9337,98.7304,98.8136,122752.0
2020-08-24 09:40:00,106.93,106.94,106.81,106.9,110821.0,98.8043,98.8136,98.6934,98.7766,110821.0
2020-08-24 09:45:00,106.92,107.0,106.87,106.95,172207.0,98.7951,98.869,98.7489,98.8228,172207.0
2020-08-24 09:50:00,106.94,106.94,106.79,106.88,54359.0,98.8136,98.8136,98.675,98.7581,54359.0
2020-08-24 09:55:00,106.9,106.93,106.81,106.85,45267.0,98.7766,98.8043,98.6934,98.7304,45267.0
2020-08-24 10:00:00,106.84,106.9,106.78,106.9,56224.0,98.7212,98.7766,98.6657,98.7766,56224.0
2020-08-24 10:05:00,106.9,106.91,106.78,106.79,39769.0,98.7766,98.7858,98.6657,98.675,39769.0
2020-08-24 10:10:00,106.8,106.82,106.69,106.79,45259.0,98.6842,98.7027,98.5825,98.675,45259.0
2020-08-24 10:15:00,106.79,106.79,106.66,106.75,155037.0,98.675,98.675,98.5548,98.638,155037.0
2020-08-24 10:20:00,106.76,106.84,106.73,106.82,95132.0,98.6472,98.7212,98.6195,98.7027,95132.0
2020-08-24 10:25:00,106.82,106.91,106.79,106.8,34348.0,98.7027,98.7858,98.675,98.6842,34348.0
2020-08-24 10:30:00,106.79,106.8,106.64,106.66,36069.0,98.675,98.6842,98.5363,98.5548,36069.0
2020-08-24 10:35:00,106.68,106.75,106.65,106.72,36805.0,98.5733,98.638,98.5456,98.6103,36805.0
2020-08-24 10:40:00,106.71,106.73,106.61,106.7,39501.0,98.601,98.6195,98.5086,98.5918,39501.0
2020-08-24 10:45:00,106.7,106.74,106.69,106.71,25399.0,98.5918,98.6288,98.5825,98.601,25399.0
2020-08-24 10:50:00,106.72,106.72,106.48,106.52,25093.0,98.6103,98.6103,98.3885,98.4255,25093.0
2020-08-24 10:55:00,106.52,106.59,106.43,106.5,36601.0,98.4255,98.4901,98.3423,98.407,36601.0
2020-08-24 11:00:00,106.48,106.51,106.45,106.48,86805.0,98.3885,98.4162,98.3608,98.3885,86805.0
2020-08-24 11:05:00,106.48,106.49,106.42,106.44,28293.0,98.3885,98.3977,98.3331,98.3515,28293.0
2020-08-24 11:10:00,106.44,106.49,106.39,106.4,13751.0,98.3515,98.3977,98.3053,98.3146,13751.0
2020-08-24 11:15:00,106.4,106.4,106.36,106.36,17668.0,98.3146,98.3146,98.2776,98.2776,17668.0
2020-08-24 11:20:00,106.37,106.37,106.32,106.34,37486.0,98.2869,98.2869,98.2407,98.2591,37486.0
2020-08-24 11:25:00,106.33,106.33,106.16,106.16,35631.0,98.2499,98.2499,98.0928,98.0928,35631.0
2020-08-24 11:30:00,106.16,106.19,106.14,106.16,53552.0,98.0928,98.1205,98.0743,98.0928,53552.0
2020-08-24 11:35:00,106.15,106.16,106.01,106.06,56952.0,98.0836,98.0928,97.9542,98.0004,56952.0
2020-08-24 11:40:00,106.07,106.07,106.03,106.05,32934.0,98.0097,98.0097,97.9727,97.9912,32934.0
2020-08-24 11:45:00,106.04,106.04,105.98,106.0,22918.0,97.9819,97.9819,97.9265,97.945,22918.0
2020-08-24 11:50:00,106.0,106.0,105.85,105.9,41723.0,97.945,97.945,97.8064,97.8526,41723.0
2020-08-24 11:55:00,105.9,105.91,105.82,105.83,27098.0,97.8526,97.8618,97.7787,97.7879,27098.0
2020-08-24 12:00:00,105.84,105.93,105.82,105.86,18223.0,97.7971,97.8803,97.7787,97.8156,18223.0
2020-08-24 12:05:00,105.86,105.86,105.78,105.84,19048.0,97.8156,97.8156,97.7417,97.7971,19048.0
2020-08-24 12:10:00,105.84,105.85,105.74,105.78,45949.0,97.7971,97.8064,97.7047,97.7417,45949.0
2020-08-24 12:15:00,105.78,105.8,105.74,105.76,28191.0,97.7417,97.7602,97.7047,97.7232,28191.0
2020-08-24 12:20:00,105.77,105.79,105.73,105.79,26207.0,97.7325,97.7509,97.6955,97.7509,26207.0
2020-08-24 12:25:00,105.8,105.8,105.67,105.69,31927.0,97.7602,97.7602,97.6401,97.6585,31927.0
2020-08-24 12:30:00,105.69,105.75,105.68,105.73,38791.0,97.6585,97.714,97.6493,97.6955,38791.0
2020-08-24 12:35:00,105.74,105.8,105.74,105.78,75625.0,97.7047,97.7602,97.7047,97.7417,75625.0
2020-08-24 12:40:00,105.78,105.85,105.77,105.84,138536.0,97.7417,97.8064,97.7325,97.7971,138536.0
2020-08-24 12:45:00,105.84,105.92,105.84,105.87,36460.0,97.7971,97.8711,97.7971,97.8249,36460.0
2020-08-24 12:50:00,105.86,105.92,105.82,105.85,42360.0,97.8156,97.8711,97.7787,97.8064,42360.0
2020-08-24 12:55:00,105.85,105.87,105.82,105.86,26469.0,97.8064,97.8249,97.7787,97.8156,26469.0
2020-08-24 13:00:00,105.86,106.01,105.86,106.01,29197.0,97.8156,97.9542,97.8156,97.9542,29197.0
2020-08-24 13:05:00,106.01,106.08,105.99,106.06,25622.0,97.9542,98.0189,97.9357,98.0004,25622.0
2020-08-24 13:10:00,106.05,106.13,106.05,106.11,19915.0,97.9912,98.0651,97.9912,98.0466,19915.0
2020-08-24 13:15:00,106.11,106.15,106.1,106.14,16151.0,98.0466,98.0836,98.0374,98.0743,16151.0
2020-08-24 13:20:00,106.14,106.16,106.11,106.12,19952.0,98.0743,98.0928,98.0466,98.0559,19952.0
2020-08-24 13:25:00,106.13,106.13,106.08,106.09,14274.0,98.0651,98.0651,98.0189,98.0281,14274.0
2020-08-24 13:30:00,106.08,106.08,106.0,106.03,30650.0,98.0189,98.0189,97.945,97.9727,30650.0
2020-08-24 13:35:00,106.03,106.1,106.02,106.07,24484.0,97.9727,98.0374,97.9635,98.0097,24484.0
2020-08-24 13:40:00,106.08,106.11,106.03,106.04,33314.0,98.0189,98.0466,97.9727,97.9819,33314.0
2020-08-24 13:45:00,106.05,106.08,105.98,105.99,27032.0,97.9912,98.0189,97.9265,97.9357,27032.0
2020-08-24 13:50:00,105.99,106.02,105.95,105.97,46240.0,97.9357,97.9635,97.8988,97.9173,46240.0
2020-08-24 13:55:00,105.97,106.0,105.95,105.98,38755.0,97.9173,97.945,97.8988,97.9265,38755.0
2020-08-24 14:00:00,105.99,106.04,105.97,106.02,50845.0,97.9357,97.9819,97.9173,97.9635,50845.0
2020-08-24 14:05:00,106.02,106.05,106.01,106.04,28434.0,97.9635,97.9912,97.9542,97.9819,28434.0
2020-08-24 14:10:00,106.04,106.09,106.03,106.07,55895.0,97.9819,98.0281,97.9727,98.0097,55895.0
2020-08-24 14:15:00,106.07,106.09,106.05,106.07,50992.0,98.0097,98.0281,97.9912,98.0097,50992.0
2020-08-24 14:20:00,106.07,106.09,106.01,106.07,43518.0,98.0097,98.0281,97.9542,98.0097,43518.0
2020-08-24 14:25:00,106.06,106.09,106.02,106.09,19506.0,98.0004,98.0281,97.9635,98.0281,19506.0
2020-08-24 14:30:00,106.09,106.16,106.07,106.13,48061.0,98.0281,98.0928,98.0097,98.0651,48061.0
2020-08-24 14:35:00,106.13,106.13,106.07,106.08,30508.0,98.0651,98.0651,98.0097,98.0189,30508.0
2020-08-24 14:40:00,106.07,106.09,106.01,106.05,36804.0,98.0097,98.0281,97.9542,97.9912,36804.0
2020-08-24 14:45:00,106.05,106.09,106.04,106.04,20197.0,97.9912,98.0281,97.9819,97.9819,20197.0
2020-08-24 14:50:00,106.04,106.06,105.96,106.0,69224.0,97.9819,98.0004,97.908,97.945,69224.0
2020-08-24 14:55:00,106.0,106.07,105.99,106.05,23400.0,97.945,98.0097,97.9357,97.9912,23400.0
2020-08-24 15:00:00,106.04,106.08,106.02,106.02,38311.0,97.9819,98.0189,97.9635,97.9635,38311.0
2020-08-24 15:05:00,106.02,106.02,105.96,105.97,34944.0,97.9635,97.9635,97.908,97.9173,34944.0
2020-08-24 15:10:00,105.97,106.02,105.96,106.01,50692.0,97.9173,97.9635,97.908,97.9542,50692.0
2020-08-24 15:15:00,106.01,106.04,105.97,106.02,54485.0,97.9542,97.9819,97.9173,97.9635,54485.0
2020-08-24 15:20:00,106.02,106.11,106.0,106.1,36767.0,97.9635,98.0466,97.945,98.0374,36767.0
2020-08-24 15:25:00,106.1,106.11,106.04,106.1,31038.0,98.0374,98.0466,97.9819,98.0374,31038.0
2020-08-24 15:30:00,106.09,106.17,106.07,106.13,83153.0,98.0281,98.1021,98.0097,98.0651,83153.0
2020-08-24 15:35:00,106.13,106.2,106.12,106.16,59653.0,98.0651,98.1298,98.0559,98.0928,59653.0
2020-08-24 15:40:00,106.16,106.25,106.13,106.24,377985.0,98.0928,98.176,98.0651,98.1667,377985.0
2020-08-24 15:45:00,106.25,106.3,106.23,106.28,103705.0,98.176,98.2222,98.1575,98.2037,103705.0
2020-08-24 15:50:00,106.28,106.33,106.19,106.24,327478.0,98.2037,98.2499,98.1205,98.1667,327478.0
2020-08-24 15:55:00,106.24,106.34,106.19,106.33,359932.0,98.1667,98.2591,98.1205,98.2499,359932.0
2020-08-25 09:30:00,106.87,106.99,106.46,106.58,199443.0,98.7489,98.8598,98.37,98.4809,199443.0
2020-08-25 09:35:00,106.59,106.77,106.46,106.74,355520.0,98.4901,98.6565,98.37,98.6288,355520.0
2020-08-25 09:40:00,106.75,106.97,106.73,106.96,134856.0,98.638,98.8413,98.6195,98.832,134856.0
2020-08-25 09:45:00,106.97,106.98,106.82,106.86,123273.0,98.8413,98.8505,98.7027,98.7396,123273.0
2020-08-25 09:50:00,106.85,107.02,106.84,106.95,196252.0,98.7304,98.8875,98.7212,98.8228,196252.0
2020-08-25 09:55:00,106.96,106.99,106.87,106.93,47930.0,98.832,98.8598,98.7489,98.8043,47930.0
2020-08-25 10:00:00,106.92,106.97,106.81,106.88,61217.0,98.7951,98.8413,98.6934,98.7581,61217.0
2020-08-25 10:05:00,106.87,106.91,106.74,106.89,57347.0,98.7489,98.7858,98.6288,98.7674,57347.0
2020-08-25 10:10:00,106.89,107.01,106.88,106.93,63276.0,98.7674,98.8782,98.7581,98.8043,63276.0
2020-08-25 10:15:00,106.92,107.02,106.92,106.99,41078.0,98.7951,98.8875,98.7951,98.8598,41078.0
2020-08-25 10:20:00,106.99,107.0,106.88,106.93,118809.0,98.8598,98.869,98.7581,98.8043,118809.0
2020-08-25 10:25:00,106.92,106.92,106.78,106.78,53030.0,98.7951,98.7951,98.6657,98.6657,53030.0
2020-08-25 10:30:00,106.77,106.79,106.65,106.78,96110.0,98.6565,98.675,98.5456,98.6657,96110.0
2020-08-25 10:35:00,106.79,106.85,106.77,106.85,70705.0,98.675,98.7304,98.6565,98.7304,70705.0
2020-08-25 10:40:00,106.84,106.84,106.76,106.8,128580.0,98.7212,98.7212,98.6472,98.6842,128580.0
2020-08-25 10:45:00,106.79,106.83,106.68,106.69,97328.0,98.675,98.7119,98.5733,98.5825,97328.0
2020-08-25 10:50:00,106.68,106.68,106.59,106.6,45467.0,98.5733,98.5733,98.4901,98.4994,45467.0
2020-08-25 10:55:00,106.6,106.65,106.54,106.64,28557.0,98.4994,98.5456,98.4439,98.5363,28557.0
2020-08-25 11:00:00,106.66,106.8,106.62,106.79,33586.0,98.5548,98.6842,98.5179,98.675,33586.0
2020-08-25 11:05:00,106.79,106.8,106.75,106.79,26097.0,98.675,98.6842,98.638,98.675,26097.0
2020-08-25 11:10:00,106.8,106.95,106.77,106.95,90451.0,98.6842,98.8228,98.6565,98.8228,90451.0
2020-08-25 11:15:00,106.95,106.99,106.92,106.99,42745.0,98.8228,98.8598,98.7951,98.8598,42745.0
2020-08-25 11:20:00,106.98,106.99,106.9,106.94,31809.0,98.8505,98.8598,98.7766,98.8136,31809.0
2020-08-25 11:25:00,106.94,106.95,106.87,106.9,26859.0,98.8136,98.8228,98.7489,98.7766,26859.0
2020-08-25 11:30:00,106.9,106.91,106.79,106.86,28748.0,98.7766,98.7858,98.675,98.7396,28748.0
2020-08-25 11:35:00,106.84,106.85,106.74,106.75,29254.0,98.7212,98.7304,98.6288,98.638,29254.0
2020-08-25 11:40:00,106.75,106.8,106.66,106.7,33640.0,98.638,98.6842,98.5548,98.5918,33640.0
2020-08-25 11:45:00,106.7,106.71,106.64,106.66,28586.0,98.5918,98.601,98.5363,98.5548,28586.0
2020-08-25 11:50:00,106.67,106.71,106.63,106.65,17487.0,98.5641,98.601,98.5271,98.5456,17487.0
2020-08-25 11:55:00,106.65,106.71,106.63,106.7,15130.0,98.5456,98.601,98.5271,98.5918,15130.0
2020-08-25 12:00:00,106.71,106.71,106.65,106.68,20217.0,98.601,98.601,98.5456,98.5733,20217.0
2020-08-25 12:05:00,106.69,106.81,106.65,106.81,46229.0,98.5825,98.6934,98.5456,98.6934,46229.0
2020-08-25 12:10:00,106.81,106.81,106.69,106.71,19709.0,98.6934,98.6934,98.5825,98.601,19709.0
2020-08-25 12:15:00,106.7,106.81,106.7,106.81,26186.0,98.5918,98.6934,98.5918,98.6934,26186.0
2020-08-25 12:20:00,106.81,106.83,106.76,106.78,13908.0,98.6934,98.7119,98.6472,98.6657,13908.0
2020-08-25 12:25:00,106.78,106.82,106.78,106.78,62764.0,98.6657,98.7027,98.6657,98.6657,62764.0
2020-08-25 12:30:00,106.79,106.83,106.77,106.82,28809.0,98.675,98.7119,98.6565,98.7027,28809.0
2020-08-25 12:35:00,106.83,106.86,106.81,106.84,11377.0,98.7119,98.7396,98.6934,98.7212,11377.0
2020-08-25 12:40:00,106.84,106.86,106.83,106.85,17109.0,98.7212,98.7396,98.7119,98.7304,17109.0
2020-08-25 12:45:00,106.85,106.91,106.85,106.86,14784.0,98.7304,98.7858,98.7304,98.7396,14784.0
2020-08-25 12:50:00,106.86,106.88,106.81,106.82,23990.0,98.7396,98.7581,98.6934,98.7027,23990.0
2020-08-25 12:55:00,106.81,106.89,106.81,106.87,15107.0,98.6934,98.7674,98.6934,98.7489,15107.0
2020-08-25 13:00:00,106.87,106.89,106.84,106.84,13560.0,98.7489,98.7674,98.7212,98.7212,13560.0
2020-08-25 13:05:00,106.83,106.91,106.79,106.91,19595.0,98.7119,98.7858,98.675,98.7858,19595.0
2020-08-25 13:10:00,106.9,106.99,106.89,106.97,19292.0,98.7766,98.8598,98.7674,98.8413,19292.0
2020-08-25 13:15:00,106.97,106.98,106.9,106.91,16525.0,98.8413,98.8505,98.7766,98.7858,16525.0
2020-08-25 13:20:00,106.9,106.9,106.84,106.84,12813.0,98.7766,98.7766,98.7212,98.7212,12813.0
2020-08-25 13:25:00,106.86,106.91,106.82,106.82,17605.0,98.7396,98.7858,98.7027,98.7027,17605.0
2020-08-25 13:30:00,106.82,106.86,106.79,106.8,20100.0,98.7027,98.7396,98.675,98.6842,20100.0
2020-08-25 13:35:00,106.81,106.83,106.77,106.83,15626.0,98.6934,98.7119,98.6565,98.7119,15626.0
2020-08-25 13:40:00,106.83,106.83,106.76,106.77,40042.0,98.7119,98.7119,98.6472,98.6565,40042.0
2020-08-25 13:45:00,106.78,106.8,106.76,106.78,31066.0,98.6657,98.6842,98.6472,98.6657,31066.0
2020-08-25 13:50:00,106.79,106.83,106.76,106.81,28743.0,98.675,98.7119,98.6472,98.6934,28743.0
2020-08-25 13:55:00,106.8,106.86,106.79,106.83,17692.0,98.6842,98.7396,98.675,98.7119,17692.0
2020-08-25 14:00:00,106.83,106.88,106.8,106.88,44259.0,98.7119,98.7581,98.6842,98.7581,44259.0
2020-08-25 14:05:00,106.87,106.89,106.86,106.88,14951.0,98.7489,98.7674,98.7396,98.7581,14951.0
2020-08-25 14:10:00,106.89,106.93,106.88,106.92,25173.0,98.7674,98.8043,98.7581,98.7951,25173.0
2020-08-25 14:15:00,106.92,106.94,106.82,106.93,150986.0,98.7951,98.8136,98.7027,98.8043,150986.0
2020-08-25 14:20:00,106.93,106.99,106.92,106.97,35457.0,98.8043,98.8598,98.7951,98.8413,35457.0
2020-08-25 14:25:00,106.98,106.98,106.93,106.97,14378.0,98.8505,98.8505,98.8043,98.8413,14378.0
2020-08-25 14:30:00,106.97,106.98,106.94,106.96,17025.0,98.8413,98.8505,98.8136,98.832,17025.0
2020-08-25 14:35:00,106.97,107.0,106.94,107.0,21789.0,98.8413,98.869,98.8136,98.869,21789.0
2020-08-25 14:40:00,107.0,107.05,106.94,106.95,27860.0,98.869,98.9152,98.8136,98.8228,27860.0
2020-08-25 14:45:00,106.96,107.01,106.95,106.95,14045.0,98.832,98.8782,98.8228,98.8228,14045.0
2020-08-25 14:50:00,106.95,107.03,106.94,107.02,16307.0,98.8228,98.8967,98.8136,98.8875,16307.0
2020-08-25 14:55:00,107.01,107.08,107.0,107.05,152413.0,98.8782,98.9429,98.869,98.9152,152413.0
2020-08-25 15:00:00,107.05,107.06,106.97,106.99,43371.0,98.9152,98.9244,98.8413,98.8598,43371.0
2020-08-25 15:05:00,106.99,107.0,106.93,106.94,84461.0,98.8598,98.869,98.8043,98.8136,84461.0
2020-08-25 15:10:00,106.95,106.98,106.92,106.96,55806.0,98.8228,98.8505,98.7951,98.832,55806.0
2020-08-25 15:15:00,106.95,107.01,106.94,106.99,38317.0,98.8228,98.8782,98.8136,98.8598,38317.0
2020-08-25 15:20:00,106.99,107.03,106.97,107.01,26396.0,98.8598,98.8967,98.8413,98.8782,26396.0
2020-08-25 15:25:00,107.02,107.07,107.0,107.06,29742.0,98.8875,98.9337,98.869,98.9244,29742.0
2020-08-25 15:30:00,107.06,107.09,107.03,107.04,53821.0,98.9244,98.9522,98.8967,98.906,53821.0
2020-08-25 15:35:00,107.04,107.09,107.04,107.05,44515.0,98.906,98.9522,98.906,98.9152,44515.0
2020-08-25 15:40:00,107.06,107.07,106.99,107.03,34427.0,98.9244,98.9337,98.8598,98.8967,34427.0
2020-08-25 15:45:00,107.03,107.04,106.99,107.0,63072.0,98.8967,98.906,98.8598,98.869,63072.0
2020-08-25 15:50:00,106.99,107.02,106.96,106.99,264570.0,98.8598,98.8875,98.832,98.8598,264570.0
2020-08-25 15:55:00,106.99,107.08,106.93,107.05,396023.0,98.8598,98.9429,98.8043,98.9152,396023.0
2020-08-26 09:30:00,106.83,106.84,106.47,106.53,210179.0,98.7119,98.7212,98.3793,98.4347,210179.0
2020-08-26 09:35:00,106.53,106.53,106.27,106.37,171107.0,98.4347,98.4347,98.1945,98.2869,171107.0
2020-08-26 09:40:00,106.36,106.43,106.27,106.34,173741.0,98.2776,98.3423,98.1945,98.2591,173741.0
2020-08-26 09:45:00,106.34,106.35,106.09,106.22,125041.0,98.2591,98.2684,98.0281,98.1483,125041.0
2020-08-26 09:50:00,106.21,106.28,106.15,106.15,65380.0,98.139,98.2037,98.0836,98.0836,65380.0
2020-08-26 09:55:00,106.15,106.22,106.11,106.17,69229.0,98.0836,98.1483,98.0466,98.1021,69229.0
2020-08-26 10:00:00,106.17,106.21,106.08,106.16,81138.0,98.1021,98.139,98.0189,98.0928,81138.0
2020-08-26 10:05:00,106.16,106.18,106.09,106.13,38462.0,98.0928,98.1113,98.0281,98.0651,38462.0
2020-08-26 10:10:00,106.12,106.12,106.02,106.05,50434.0,98.0559,98.0559,97.9635,97.9912,50434.0
2020-08-26 10:15:00,106.04,106.13,106.01,106.08,43579.0,97.9819,98.0651,97.9542,98.0189,43579.0
2020-08-26 10:20:00,106.07,106.2,106.06,106.18,321556.0,98.0097,98.1298,98.0004,98.1113,321556.0
2020-08-26 10:25:00,106.18,106.36,106.16,106.3,206071.0,98.1113,98.2776,98.0928,98.2222,206071.0
2020-08-26 10:30:00,106.31,106.34,106.26,106.31,49482.0,98.2314,98.2591,98.1852,98.2314,49482.0
2020-08-26 10:35:00,106.3,106.31,106.18,106.2,71974.0,98.2222,98.2314,98.1113,98.1298,71974.0
2020-08-26 10:40:00,106.2,106.24,106.16,106.21,57413.0,98.1298,98.1667,98.0928,98.139,57413.0
2020-08-26 10:45:00,106.22,106.27,106.18,106.23,71667.0,98.1483,98.1945,98.1113,98.1575,71667.0
2020-08-26 10:50:00,106.24,106.3,106.18,106.18,53901.0,98.1667,98.2222,98.1113,98.1113,53901.0
2020-08-26 10:55:00,106.18,106.19,106.11,106.18,44861.0,98.1113,98.1205,98.0466,98.1113,44861.0
2020-08-26 11:00:00,106.18,106.19,106.09,106.09,52426.0,98.1113,98.1205,98.0281,98.0281,52426.0
2020-08-26 11:05:00,106.09,106.11,105.99,106.0,47687.0,98.0281,98.0466,97.9357,97.945,47687.0
2020-08-26 11:10:00,106.0,106.02,105.93,105.98,56769.0,97.945,97.9635,97.8803,97.9265,56769.0
2020-08-26 11:15:00,105.98,105.99,105.83,105.83,78510.0,97.9265,97.9357,97.7879,97.7879,78510.0
2020-08-26 11:20:00,105.84,105.9,105.77,105.89,87797.0,97.7971,97.8526,97.7325,97.8433,87797.0
2020-08-26 11:25:00,105.89,105.98,105.88,105.97,125101.0,97.8433,97.9265,97.8341,97.9173,125101.0
2020-08-26 11:30:00,105.97,106.03,105.97,106.03,89526.0,97.9173,97.9727,97.9173,97.9727,89526.0
2020-08-26 11:35:00,106.03,106.04,105.92,105.93,143585.0,97.9727,97.9819,97.8711,97.8803,143585.0
2020-08-26 11:40:00,105.94,106.07,105.93,106.06,71769.0,97.8895,98.0097,97.8803,98.0004,71769.0
2020-08-26 11:45:00,106.05,106.07,106.03,106.06,33616.0,97.9912,98.0097,97.9727,98.0004,33616.0
2020-08-26 11:50:00,106.06,106.14,106.05,106.12,23297.0,98.0004,98.0743,97.9912,98.0559,23297.0
2020-08-26 11:55:00,106.11,106.13,106.08,106.09,42201.0,98.0466,98.0651,98.0189,98.0281,42201.0
2020-08-26 12:00:00,106.09,106.27,106.09,106.27,73157.0,98.0281,98.1945,98.0281,98.1945,73157.0
2020-08-26 12:05:00,106.27,106.37,106.27,106.3,61988.0,98.1945,98.2869,98.1945,98.2222,61988.0
2020-08-26 12:10:00,106.31,106.35,106.29,106.33,89077.0,98.2314,98.2684,98.2129,98.2499,89077.0
2020-08-26 12:15:00,106.33,106.36,106.28,106.36,68639.0,98.2499,98.2776,98.2037,98.2776,68639.0
2020-08-26 12:20:00,106.37,106.39,106.32,106.33,23987.0,98.2869,98.3053,98.2407,98.2499,23987.0
2020-08-26 12:25:00,106.34,106.38,106.34,106.34,19146.0,98.2591,98.2961,98.2591,98.2591,19146.0
2020-08-26 12:30:00,106.35,106.36,106.3,106.34,39584.0,98.2684,98.2776,98.2222,98.2591,39584.0
2020-08-26 12:35:00,106.34,106.34,106.29,106.33,38993.0,98.2591,98.2591,98.2129,98.2499,38993.0
2020-08-26 12:40:00,106.33,106.38,106.31,106.37,60964.0,98.2499,98.2961,98.2314,98.2869,60964.0
2020-08-26 12:45:00,106.37,106.44,106.36,106.43,33510.0,98.2869,98.3515,98.2776,98.3423,33510.0
2020-08-26 12:50:00,106.44,106.5,106.42,106.5,46766.0,98.3515,98.407,98.3331,98.407,46766.0
2020-08-26 12:55:00,106.5,106.51,106.45,106.46,31209.0,98.407,98.4162,98.3608,98.37,31209.0
2020-08-26 13:00:00,106.46,106.61,106.46,106.58,202002.0,98.37,98.5086,98.37,98.4809,202002.0
2020-08-26 13:05:00,106.58,106.6,106.53,106.53,34909.0,98.4809,98.4994,98.4347,98.4347,34909.0
2020-08-26 13:10:00,106.53,106.55,106.46,106.49,29533.0,98.4347,98.4532,98.37,98.3977,29533.0
2020-08-26 13:15:00,106.5,106.56,106.48,106.56,25191.0,98.407,98.4624,98.3885,98.4624,25191.0
2020-08-26 13:20:00,106.55,106.56,106.47,106.49,70620.0,98.4532,98.4624,98.3793,98.3977,70620.0
2020-08-26 13:25:00,106.49,106.52,106.44,106.51,205749.0,98.3977,98.4255,98.3515,98.4162,205749.0
2020-08-26 13:30:00,106.5,106.56,106.49,106.55,52874.0,98.407,98.4624,98.3977,98.4532,52874.0
2020-08-26 13:35:00,106.55,106.55,106.51,106.52,52142.0,98.4532,98.4532,98.4162,98.4255,52142.0
2020-08-26 13:40:00,106.52,106.52,106.47,106.48,116040.0,98.4255,98.4255,98.3793,98.3885,116040.0
2020-08-26 13:45:00,106.49,106.5,106.46,106.48,20212.0,98.3977,98.407,98.37,98.3885,20212.0
2020-08-26 13:50:00,106.49,106.51,106.42,106.44,125709.0,98.3977,98.4162,98.3331,98.3515,125709.0
2020-08-26 13:55:00,106.43,106.45,106.42,106.44,41607.0,98.3423,98.3608,98.3331,98.3515,41607.0
2020-08-26 14:00:00,106.44,106.6,106.43,106.58,53834.0,98.3515,98.4994,98.3423,98.4809,53834.0
2020-08-26 14:05:00,106.58,106.68,106.57,106.66,31373.0,98.4809,98.5733,98.4717,98.5548,31373.0
2020-08-26 14:10:00,106.66,106.68,106.6,106.65,38902.0,98.5548,98.5733,98.4994,98.5456,38902.0
2020-08-26 14:15:00,106.65,106.77,106.64,106.75,380591.0,98.5456,98.6565,98.5363,98.638,380591.0
2020-08-26 14:20:00,106.76,106.87,106.75,106.86,159570.0,98.6472,98.7489,98.638,98.7396,159570.0
2020-08-26 14:25:00,106.87,106.89,106.84,106.86,36414.0,98.7489,98.7674,98.7212,98.7396,36414.0
2020-08-26 14:30:00,106.87,106.92,106.77,106.8,151987.0,98.7489,98.7951,98.6565,98.6842,151987.0
2020-08-26 14:35:00,106.81,106.84,106.75,106.84,57649.0,98.6934,98.7212,98.638,98.7212,57649.0
2020-08-26 14:40:00,106.85,106.91,106.76,106.77,41977.0,98.7304,98.7858,98.6472,98.6565,41977.0
2020-08-26 14:45:00,106.78,106.87,106.78,106.83,37113.0,98.6657,98.7489,98.6657,98.7119,37113.0
2020-08-26 14:50:00,106.82,106.94,106.82,106.88,56763.0,98.7027,98.8136,98.7027,98.7581,56763.0
2020-08-26 14:55:00,106.87,106.88,106.79,106.79,76629.0,98.7489,98.7581,98.675,98.675,76629.0
2020-08-26 15:00:00,106.8,106.87,106.78,106.81,38065.0,98.6842,98.7489,98.6657,98.6934,38065.0
2020-08-26 15:05:00,106.81,106.96,106.8,106.93,83932.0,98.6934,98.832,98.6842,98.8043,83932.0
2020-08-26 15:10:00,106.93,106.97,106.89,106.96,38684.0,98.8043,98.8413,98.7674,98.832,38684.0
2020-08-26 15:15:00,106.95,106.96,106.86,106.93,39971.0,98.8228,98.832,98.7396,98.8043,39971.0
2020-08-26 15:20:00,106.93,107.04,106.9,107.03,61863.0,98.8043,98.906,98.7766,98.8967,61863.0
2020-08-26 15:25:00,107.04,107.04,106.98,107.02,25229.0,98.906,98.906,98.8505,98.8875,25229.0
2020-08-26 15:30:00,107.03,107.04,106.86,106.86,51861.0,98.8967,98.906,98.7396,98.7396,51861.0
2020-08-26 15:35:00,106.87,106.93,106.82,106.85,56094.0,98.7489,98.8043,98.7027,98.7304,56094.0
2020-08-26 15:40:00,106.85,106.9,106.78,106.81,42171.0,98.7304,98.7766,98.6657,98.6934,42171.0
2020-08-26 15:45:00,106.81,106.97,106.8,106.93,127029.0,98.6934,98.8413,98.6842,98.8043,127029.0
2020-08-26 15:50:00,106.94,106.97,106.84,106.9,85148.0,98.8136,98.8413,98.7212,98.7766,85148.0
2020-08-26 15:55:00,106.91,106.98,106.86,106.93,318388.0,98.7858,98.8505,98.7396,98.8043,318388.0
2020-08-27 09:30:00,107.09,107.13,106.64,106.7,211347.0,98.9522,98.9891,98.5363,98.5918,211347.0
2020-08-27 09:35:00,106.7,106.82,106.34,106.4,139337.0,98.5918,98.7027,98.2591,98.3146,139337.0
2020-08-27 09:40:00,106.4,106.65,106.4,106.51,116648.0,98.3146,98.5456,98.3146,98.4162,116648.0
2020-08-27 09:45:00,106.51,106.72,106.41,106.67,112208.0,98.4162,98.6103,98.3238,98.5641,112208.0
2020-08-27 09:50:00,106.67,107.04,106.62,107.01,126852.0,98.5641,98.906,98.5179,98.8782,126852.0
2020-08-27 09:55:00,107.01,107.08,106.91,107.06,62910.0,98.8782,98.9429,98.7858,98.9244,62910.0
2020-08-27 10:00:00,107.05,107.15,107.0,107.03,276612.0,98.9152,99.0076,98.869,98.8967,276612.0
2020-08-27 10:05:00,107.03,107.05,106.78,106.83,105792.0,98.8967,98.9152,98.6657,98.7119,105792.0
2020-08-27 10:10:00,106.83,106.92,106.77,106.83,180820.0,98.7119,98.7951,98.6565,98.7119,180820.0
2020-08-27 10:15:00,106.85,107.13,106.81,107.11,54688.0,98.7304,98.9891,98.6934,98.9706,54688.0
2020-08-27 10:20:00,107.12,107.24,107.12,107.21,103836.0,98.9799,99.0908,98.9799,99.063,103836.0
2020-08-27 10:25:00,107.21,107.34,107.19,107.33,141640.0,99.063,99.1832,99.0446,99.1739,141640.0
2020-08-27 10:30:00,107.32,107.39,107.27,107.32,139360.0,99.1647,99.2294,99.1185,99.1647,139360.0
2020-08-27 10:35:00,107.32,107.38,107.29,107.35,86912.0,99.1647,99.2201,99.137,99.1924,86912.0
2020-08-27 10:40:00,107.36,107.39,107.24,107.27,68875.0,99.2016,99.2294,99.0908,99.1185,68875.0
2020-08-27 10:45:00,107.28,107.35,107.21,107.34,41298.0,99.1277,99.1924,99.063,99.1832,41298.0
2020-08-27 10:50:00,107.35,107.47,107.33,107.46,37451.0,99.1924,99.3033,99.1739,99.294,37451.0
2020-08-27 10:55:00,107.45,107.56,107.42,107.55,62537.0,99.2848,99.3864,99.2571,99.3772,62537.0
2020-08-27 11:00:00,107.55,107.76,107.54,107.74,67017.0,99.3772,99.5712,99.368,99.5528,67017.0
2020-08-27 11:05:00,107.73,107.8,107.68,107.71,55636.0,99.5435,99.6082,99.4973,99.525,55636.0
2020-08-27 11:10:00,107.71,107.75,107.61,107.73,43229.0,99.525,99.562,99.4326,99.5435,43229.0
2020-08-27 11:15:00,107.73,107.76,107.66,107.67,82534.0,99.5435,99.5712,99.4788,99.4881,82534.0
2020-08-27 11:20:00,107.66,107.67,107.49,107.56,69274.0,99.4788,99.4881,99.3218,99.3864,69274.0
2020-08-27 11:25:00,107.55,107.58,107.47,107.53,165762.0,99.3772,99.4049,99.3033,99.3587,165762.0
2020-08-27 11:30:00,107.53,107.64,107.42,107.64,54989.0,99.3587,99.4604,99.2571,99.4604,54989.0
2020-08-27 11:35:00,107.64,107.82,107.6,107.81,44434.0,99.4604,99.6267,99.4234,99.6174,44434.0
2020-08-27 11:40:00,107.8,107.87,107.75,107.87,41575.0,99.6082,99.6729,99.562,99.6729,41575.0
2020-08-27 11:45:00,107.87,107.9,107.82,107.83,65634.0,99.6729,99.7006,99.6267,99.6359,65634.0
2020-08-27 11:50:00,107.84,107.95,107.84,107.93,41397.0,99.6452,99.7468,99.6452,99.7283,41397.0
2020-08-27 11:55:00,107.92,107.95,107.85,107.85,31795.0,99.7191,99.7468,99.6544,99.6544,31795.0
2020-08-27 12:00:00,107.86,107.86,107.73,107.76,68973.0,99.6636,99.6636,99.5435,99.5712,68973.0
2020-08-27 12:05:00,107.75,107.85,107.74,107.84,22690.0,99.562,99.6544,99.5528,99.6452,22690.0
2020-08-27 12:10:00,107.83,107.83,107.7,107.7,26785.0,99.6359,99.6359,99.5158,99.5158,26785.0
2020-08-27 12:15:00,107.7,107.78,107.63,107.65,35693.0,99.5158,99.5897,99.4511,99.4696,35693.0
2020-08-27 12:20:00,107.64,107.65,107.56,107.61,32308.0,99.4604,99.4696,99.3864,99.4326,32308.0
2020-08-27 12:25:00,107.61,107.61,107.41,107.41,32085.0,99.4326,99.4326,99.2478,99.2478,32085.0
2020-08-27 12:30:00,107.42,107.56,107.42,107.47,39014.0,99.2571,99.3864,99.2571,99.3033,39014.0
2020-08-27 12:35:00,107.47,107.49,107.36,107.48,42109.0,99.3033,99.3218,99.2016,99.3125,42109.0
2020-08-27 12:40:00,107.48,107.53,107.43,107.51,40022.0,99.3125,99.3587,99.2663,99.3402,40022.0
2020-08-27 12:45:00,107.5,107.54,107.42,107.46,219187.0,99.331,99.368,99.2571,99.294,219187.0
2020-08-27 12:50:00,107.46,107.47,107.31,107.36,76622.0,99.294,99.3033,99.1554,99.2016,76622.0
2020-08-27 12:55:00,107.36,107.47,107.35,107.36,52618.0,99.2016,99.3033,99.1924,99.2016,52618.0
2020-08-27 13:00:00,107.35,107.4,107.25,107.32,86411.0,99.1924,99.2386,99.1,99.1647,86411.0
2020-08-27 13:05:00,107.33,107.45,107.27,107.43,64596.0,99.1739,99.2848,99.1185,99.2663,64596.0
2020-08-27 13:10:00,107.42,107.55,107.42,107.55,47697.0,99.2571,99.3772,99.2571,99.3772,47697.0
2020-08-27 13:15:00,107.55,107.91,107.51,107.87,89935.0,99.3772,99.7098,99.3402,99.6729,89935.0
2020-08-27 13:20:00,107.84,107.85,107.76,107.79,46757.0,99.6452,99.6544,99.5712,99.599,46757.0
2020-08-27 13:25:00,107.79,107.86,107.76,107.77,34469.0,99.599,99.6636,99.5712,99.5805,34469.0
2020-08-27 13:30:00,107.78,107.79,107.7,107.74,52501.0,99.5897,99.599,99.5158,99.5528,52501.0
2020-08-27 13:35:00,107.72,107.78,107.69,107.7,31858.0,99.5343,99.5897,99.5066,99.5158,31858.0
2020-08-27 13:40:00,107.7,107.81,107.69,107.81,121951.0,99.5158,99.6174,99.5066,99.6174,121951.0
2020-08-27 13:45:00,107.81,107.85,107.77,107.79,19597.0,99.6174,99.6544,99.5805,99.599,19597.0
2020-08-27 13:50:00,107.8,107.8,107.72,107.78,63803.0,99.6082,99.6082,99.5343,99.5897,63803.0
2020-08-27 13:55:00,107.78,108.01,107.78,108.0,47463.0,99.5897,99.8022,99.5897,99.793,47463.0
2020-08-27 14:00:00,107.99,108.12,107.97,108.11,51948.0,99.7838,99.9039,99.7653,99.8946,51948.0
2020-08-27 14:05:00,108.12,108.12,108.05,108.09,109237.0,99.9039,99.9039,99.8392,99.8762,109237.0
2020-08-27 14:10:00,108.1,108.13,108.04,108.1,21537.0,99.8854,99.9131,99.83,99.8854,21537.0
2020-08-27 14:15:00,108.1,108.12,108.02,108.08,50513.0,99.8854,99.9039,99.8115,99.8669,50513.0
2020-08-27 14:20:00,108.08,108.12,108.04,108.12,166979.0,99.8669,99.9039,99.83,99.9039,166979.0
2020-08-27 14:25:00,108.13,108.21,108.12,108.2,187106.0,99.9131,99.987,99.9039,99.9778,187106.0
2020-08-27 14:30:00,108.21,108.27,108.18,108.22,143875.0,99.987,100.0425,99.9593,99.9963,143875.0
2020-08-27 14:35:00,108.21,108.26,108.17,108.19,65807.0,99.987,100.0332,99.9501,99.9686,65807.0
2020-08-27 14:40:00,108.19,108.23,108.08,108.11,221919.0,99.9686,100.0055,99.8669,99.8946,221919.0
2020-08-27 14:45:00,108.12,108.21,108.12,108.16,105820.0,99.9039,99.987,99.9039,99.9408,105820.0
2020-08-27 14:50:00,108.17,108.21,108.07,108.08,185828.0,99.9501,99.987,99.8577,99.8669,185828.0
2020-08-27 14:55:00,108.09,108.12,108.04,108.09,99091.0,99.8762,99.9039,99.83,99.8762,99091.0
2020-08-27 15:00:00,108.1,108.17,108.07,108.09,128336.0,99.8854,99.9501,99.8577,99.8762,128336.0
2020-08-27 15:05:00,108.08,108.17,108.0,108.12,73749.0,99.8669,99.9501,99.793,99.9039,73749.0
2020-08-27 15:10:00,108.13,108.19,108.08,108.13,73423.0,99.9131,99.9686,99.8669,99.9131,73423.0
2020-08-27 15:15:00,108.13,108.24,108.08,108.22,58157.0,99.9131,100.0148,99.8669,99.9963,58157.0
2020-08-27 15:20:00,108.22,108.25,108.18,108.18,47761.0,99.9963,100.024,99.9593,99.9593,47761.0
2020-08-27 15:25:00,108.18,108.2,108.12,108.16,39001.0,99.9593,99.9778,99.9039,99.9408,39001.0
2020-08-27 15:30:00,108.17,108.2,108.12,108.17,89635.0,99.9501,99.9778,99.9039,99.9501,89635.0
2020-08-27 15:35:00,108.16,108.18,108.07,108.07,83336.0,99.9408,99.9593,99.8577,99.8577,83336.0
2020-08-27 15:40:00,108.07,108.14,107.98,108.0,62152.0,99.8577,99.9224,99.7745,99.793,62152.0
2020-08-27 15:45:00,108.0,108.09,107.91,107.91,158514.0,99.793,99.8762,99.7098,99.7098,158514.0
2020-08-27 15:50:00,107.91,107.91,107.78,107.83,204727.0,99.7098,99.7098,99.5897,99.6359,204727.0
2020-08-27 15:55:00,107.84,107.89,107.73,107.75,397512.0,99.6452,99.6914,99.5435,99.562,397512.0
2020-08-28 09:30:00,108.06,108.06,107.35,107.51,140539.0,99.8484,99.8484,99.1924,99.3402,140539.0
2020-08-28 09:35:00,107.51,107.72,107.5,107.68,108136.0,99.3402,99.5343,99.331,99.4973,108136.0
2020-08-28 09:40:00,107.65,107.94,107.62,107.92,111639.0,99.4696,99.7376,99.4419,99.7191,111639.0
2020-08-28 09:45:00,107.89,107.91,107.68,107.77,66135.0,99.6914,99.7098,99.4973,99.5805,66135.0
2020-08-28 09:50:00,107.76,107.81,107.7,107.7,58281.0,99.5712,99.6174,99.5158,99.5158,58281.0
2020-08-28 09:55:00,107.69,107.75,107.6,107.75,56531.0,99.5066,99.562,99.4234,99.562,56531.0
2020-08-28 10:00:00,107.76,107.76,107.5,107.57,78372.0,99.5712,99.5712,99.331,99.3957,78372.0
2020-08-28 10:05:00,107.56,107.65,107.51,107.55,33098.0,99.3864,99.4696,99.3402,99.3772,33098.0
2020-08-28 10:10:00,107.54,107.57,107.44,107.48,31564.0,99.368,99.3957,99.2756,99.3125,31564.0
2020-08-28 10:15:00,107.48,107.53,107.39,107.48,87208.0,99.3125,99.3587,99.2294,99.3125,87208.0
2020-08-28 10:20:00,107.48,107.48,107.3,107.32,104908.0,99.3125,99.3125,99.1462,99.1647,104908.0
2020-08-28 10:25:00,107.32,107.37,107.23,107.23,42923.0,99.1647,99.2109,99.0815,99.0815,42923.0
2020-08-28 10:30:00,107.21,107.35,107.2,107.29,63477.0,99.063,99.1924,99.0538,99.137,63477.0
2020-08-28 10:35:00,107.29,107.37,107.22,107.35,46058.0,99.137,99.2109,99.0723,99.1924,46058.0
2020-08-28 10:40:00,107.36,107.48,107.35,107.4,119364.0,99.2016,99.3125,99.1924,99.2386,119364.0
2020-08-28 10:45:00,107.4,107.42,107.33,107.37,46269.0,99.2386,99.2571,99.1739,99.2109,46269.0
2020-08-28 10:50:00,107.37,107.41,107.29,107.41,69809.0,99.2109,99.2478,99.137,99.2478,69809.0
2020-08-28 10:55:00,107.41,107.41,107.28,107.38,43247.0,99.2478,99.2478,99.1277,99.2201,43247.0
2020-08-28 11:00:00,107.4,107.46,107.37,107.45,44556.0,99.2386,99.294,99.2109,99.2848,44556.0
2020-08-28 11:05:00,107.45,107.55,107.44,107.49,32716.0,99.2848,99.3772,99.2756,99.3218,32716.0
2020-08-28 11:10:00,107.5,107.57,107.49,107.56,43142.0,99.331,99.3957,99.3218,99.3864,43142.0
2020-08-28 11:15:00,107.56,107.57,107.46,107.52,26894.0,99.3864,99.3957,99.294,99.3495,26894.0
2020-08-28 11:20:00,107.53,107.61,107.53,107.56,41371.0,99.3587,99.4326,99.3587,99.3864,41371.0
2020-08-28 11:25:00,107.56,107.56,107.49,107.5,16245.0,99.3864,99.3864,99.3218,99.331,16245.0
2020-08-28 11:30:00,107.49,107.49,107.38,107.39,35673.0,99.3218,99.3218,99.2201,99.2294,35673.0
2020-08-28 11:35:00,107.4,107.45,107.39,107.4,21719.0,99.2386,99.2848,99.2294,99.2386,21719.0
2020-08-28 11:40:00,107.37,107.39,107.34,107.37,15827.0,99.2109,99.2294,99.1832,99.2109,15827.0
2020-08-28 11:45:00,107.35,107.37,107.27,107.3,37065.0,99.1924,99.2109,99.1185,99.1462,37065.0
2020-08-28 11:50:00,107.29,107.34,107.29,107.33,24979.0,99.137,99.1832,99.137,99.1739,24979.0
2020-08-28 11:55:00,107.34,107.37,107.28,107.3,19960.0,99.1832,99.2109,99.1277,99.1462,19960.0
2020-08-28 12:00:00,107.31,107.33,107.27,107.32,22788.0,99.1554,99.1739,99.1185,99.1647,22788.0
2020-08-28 12:05:00,107.31,107.39,107.31,107.35,18167.0,99.1554,99.2294,99.1554,99.1924,18167.0
2020-08-28 12:10:00,107.35,107.35,107.26,107.31,29368.0,99.1924,99.1924,99.1092,99.1554,29368.0
2020-08-28 12:15:00,107.32,107.35,107.23,107.24,22829.0,99.1647,99.1924,99.0815,99.0908,22829.0
2020-08-28 12:20:00,107.24,107.26,107.21,107.23,26023.0,99.0908,99.1092,99.063,99.0815,26023.0
2020-08-28 12:25:00,107.24,107.27,107.22,107.23,14365.0,99.0908,99.1185,99.0723,99.0815,14365.0
2020-08-28 12:30:00,107.24,107.28,107.23,107.25,34479.0,99.0908,99.1277,99.0815,99.1,34479.0
2020-08-28 12:35:00,107.25,107.28,107.21,107.27,39588.0,99.1,99.1277,99.063,99.1185,39588.0
2020-08-28 12:40:00,107.27,107.36,107.26,107.35,46446.0,99.1185,99.2016,99.1092,99.1924,46446.0
2020-08-28 12:45:00,107.35,107.43,107.35,107.43,36207.0,99.1924,99.2663,99.1924,99.2663,36207.0
2020-08-28 12:50:00,107.42,107.45,107.39,107.44,20527.0,99.2571,99.2848,99.2294,99.2756,20527.0
2020-08-28 12:55:00,107.45,107.5,107.43,107.47,24013.0,99.2848,99.331,99.2663,99.3033,24013.0
2020-08-28 13:00:00,107.46,107.48,107.42,107.43,24438.0,99.294,99.3125,99.2571,99.2663,24438.0
2020-08-28 13:05:00,107.43,107.48,107.43,107.45,47144.0,99.2663,99.3125,99.2663,99.2848,47144.0
2020-08-28 13:10:00,107.45,107.5,107.43,107.44,52759.0,99.2848,99.331,99.2663,99.2756,52759.0
2020-08-28 13:15:00,107.44,107.49,107.41,107.47,57146.0,99.2756,99.3218,99.2478,99.3033,57146.0
2020-08-28 13:20:00,107.47,107.51,107.44,107.48,24107.0,99.3033,99.3402,99.2756,99.3125,24107.0
2020-08-28 13:25:00,107.48,107.48,107.41,107.42,37343.0,99.3125,99.3125,99.2478,99.2571,37343.0
2020-08-28 13:30:00,107.42,107.48,107.41,107.44,15935.0,99.2571,99.3125,99.2478,99.2756,15935.0
2020-08-28 13:35:00,107.43,107.47,107.41,107.44,22409.0,99.2663,99.3033,99.2478,99.2756,22409.0
2020-08-28 13:40:00,107.43,107.46,107.42,107.46,21091.0,99.2663,99.294,99.2571,99.294,21091.0
2020-08-28 13:45:00,107.47,107.49,107.42,107.42,27599.0,99.3033,99.3218,99.2571,99.2571,27599.0
2020-08-28 13:50:00,107.43,107.52,107.42,107.47,20012.0,99.2663,99.3495,99.2571,99.3033,20012.0
2020-08-28 13:55:00,107.47,107.51,107.46,107.5,10442.0,99.3033,99.3402,99.294,99.331,10442.0
2020-08-28 14:00:00,107.5,107.53,107.44,107.44,52228.0,99.331,99.3587,99.2756,99.2756,52228.0
2020-08-28 14:05:00,107.44,107.45,107.37,107.38,58172.0,99.2756,99.2848,99.2109,99.2201,58172.0
2020-08-28 14:10:00,107.4,107.43,107.38,107.42,15497.0,99.2386,99.2663,99.2201,99.2571,15497.0
2020-08-28 14:15:00,107.43,107.44,107.39,107.44,29539.0,99.2663,99.2756,99.2294,99.2756,29539.0
2020-08-28 14:20:00,107.43,107.48,107.42,107.45,22334.0,99.2663,99.3125,99.2571,99.2848,22334.0
2020-08-28 14:25:00,107.45,107.51,107.43,107.5,24036.0,99.2848,99.3402,99.2663,99.331,24036.0
2020-08-28 14:30:00,107.51,107.52,107.42,107.43,32665.0,99.3402,99.3495,99.2571,99.2663,32665.0
2020-08-28 14:35:00,107.44,107.45,107.37,107.38,18568.0,99.2756,99.2848,99.2109,99.2201,18568.0
2020-08-28 14:40:00,107.37,107.46,107.37,107.42,12836.0,99.2109,99.294,99.2109,99.2571,12836.0
2020-08-28 14:45:00,107.41,107.51,107.41,107.49,39860.0,99.2478,99.3402,99.2478,99.3218,39860.0
2020-08-28 14:50:00,107.5,107.52,107.47,107.5,36626.0,99.331,99.3495,99.3033,99.331,36626.0
2020-08-28 14:55:00,107.5,107.54,107.47,107.53,30452.0,99.331,99.368,99.3033,99.3587,30452.0
2020-08-28 15:00:00,107.54,107.6,107.52,107.57,45674.0,99.368,99.4234,99.3495,99.3957,45674.0
2020-08-28 15:05:00,107.56,107.67,107.56,107.64,40350.0,99.3864,99.4881,99.3864,99.4604,40350.0
2020-08-28 15:10:00,107.65,107.8,107.64,107.8,41220.0,99.4696,99.6082,99.4604,99.6082,41220.0
2020-08-28 15:15:00,107.8,107.86,107.76,107.84,38551.0,99.6082,99.6636,99.5712,99.6452,38551.0
2020-08-28 15:20:00,107.84,107.87,107.84,107.87,25000.0,99.6452,99.6729,99.6452,99.6729,25000.0
2020-08-28 15:25:00,107.87,107.9,107.8,107.81,38478.0,99.6729,99.7006,99.6082,99.6174,38478.0
2020-08-28 15:30:00,107.8,107.95,107.78,107.95,28013.0,99.6082,99.7468,99.5897,99.7468,28013.0
2020-08-28 15:35:00,107.96,107.96,107.85,107.91,39691.0,99.756,99.756,99.6544,99.7098,39691.0
2020-08-28 15:40:00,107.9,107.9,107.82,107.84,50802.0,99.7006,99.7006,99.6267,99.6452,50802.0
2020-08-28 15:45:00,107.84,107.87,107.78,107.78,263391.0,99.6452,99.6729,99.5897,99.5897,263391.0
2020-08-28 15:50:00,107.78,107.89,107.7,107.89,407278.0,99.5897,99.6914,99.5158,99.6914,407278.0
2020-08-28 15:55:00,107.89,108.03,107.86,107.94,684068.0,99.6914,99.8207,99.6636,99.7376,684068.0
2020-08-31 09:30:00,107.77,108.04,107.68,107.92,203918.0,99.5805,99.83,99.4973,99.7191,203918.0
2020-08-31 09:35:00,107.93,108.11,107.84,108.07,197074.0,99.7283,99.8946,99.6452,99.8577,197074.0
2020-08-31 09:40:00,108.07,108.24,107.98,108.14,190963.0,99.8577,100.0148,99.7745,99.9224,190963.0
2020-08-31 09:45:00,108.13,108.22,107.88,108.03,144465.0,99.9131,99.9963,99.6821,99.8207,144465.0
2020-08-31 09:50:00,108.05,108.1,107.99,108.06,84810.0,99.8392,99.8854,99.7838,99.8484,84810.0
2020-08-31 09:55:00,108.07,108.09,107.93,107.99,73169.0,99.8577,99.8762,99.7283,99.7838,73169.0
2020-08-31 10:00:00,107.99,108.03,107.94,107.98,39837.0,99.7838,99.8207,99.7376,99.7745,39837.0
2020-08-31 10:05:00,107.99,108.02,107.91,107.95,164374.0,99.7838,99.8115,99.7098,99.7468,164374.0
2020-08-31 10:10:00,107.95,108.04,107.88,107.9,58443.0,99.7468,99.83,99.6821,99.7006,58443.0
2020-08-31 10:15:00,107.9,107.91,107.81,107.89,50378.0,99.7006,99.7098,99.6174,99.6914,50378.0
2020-08-31 10:20:00,107.9,108.01,107.88,107.96,47420.0,99.7006,99.8022,99.6821,99.756,47420.0
2020-08-31 10:25:00,107.96,108.08,107.95,108.08,42321.0,99.756,99.8669,99.7468,99.8669,42321.0
2020-08-31 10:30:00,108.08,108.32,108.08,108.32,51376.0,99.8669,100.0887,99.8669,100.0887,51376.0
2020-08-31 10:35:00,108.32,108.36,108.29,108.33,55376.0,100.0887,100.1256,100.061,100.0979,55376.0
2020-08-31 10:40:00,108.32,108.42,108.28,108.37,107901.0,100.0887,100.1811,100.0517,100.1349,107901.0
2020-08-31 10:45:00,108.36,108.49,108.35,108.49,39558.0,100.1256,100.2458,100.1164,100.2458,39558.0
2020-08-31 10:50:00,108.49,108.5,108.44,108.45,41442.0,100.2458,100.255,100.1996,100.2088,41442.0
2020-08-31 10:55:00,108.46,108.66,108.44,108.64,111105.0,100.218,100.4028,100.1996,100.3844,111105.0
2020-08-31 11:00:00,108.65,108.68,108.61,108.61,55356.0,100.3936,100.4213,100.3566,100.3566,55356.0
2020-08-31 11:05:00,108.61,108.71,108.6,108.61,52994.0,100.3566,100.449,100.3474,100.3566,52994.0
2020-08-31 11:10:00,108.61,108.64,108.55,108.6,51907.0,100.3566,100.3844,100.3012,100.3474,51907.0
2020-08-31 11:15:00,108.6,108.67,108.55,108.55,30979.0,100.3474,100.4121,100.3012,100.3012,30979.0
2020-08-31 11:20:00,108.55,108.56,108.35,108.36,44225.0,100.3012,100.3104,100.1164,100.1256,44225.0
2020-08-31 11:25:00,108.37,108.38,108.25,108.31,47105.0,100.1349,100.1441,100.024,100.0794,47105.0
2020-08-31 11:30:00,108.32,108.41,108.32,108.41,49639.0,100.0887,100.1718,100.0887,100.1718,49639.0
2020-08-31 11:35:00,108.44,108.51,108.42,108.5,25185.0,100.1996,100.2642,100.1811,100.255,25185.0
2020-08-31 11:40:00,108.49,108.54,108.47,108.53,29989.0,100.2458,100.292,100.2273,100.2827,29989.0
2020-08-31 11:45:00,108.53,108.55,108.5,108.5,27994.0,100.2827,100.3012,100.255,100.255,27994.0
2020-08-31 11:50:00,108.5,108.52,108.5,108.51,23429.0,100.255,100.2735,100.255,100.2642,23429.0
2020-08-31 11:55:00,108.51,108.55,108.5,108.53,16557.0,100.2642,100.3012,100.255,100.2827,16557.0
2020-08-31 12:00:00,108.53,108.59,108.48,108.58,84236.0,100.2827,100.3382,100.2365,100.3289,84236.0
2020-08-31 12:05:00,108.58,108.65,108.58,108.6,65260.0,100.3289,100.3936,100.3289,100.3474,65260.0
2020-08-31 12:10:00,108.6,108.63,108.54,108.62,81789.0,100.3474,100.3751,100.292,100.3659,81789.0
2020-08-31 12:15:00,108.62,108.78,108.6,108.75,128297.0,100.3659,100.5137,100.3474,100.486,128297.0
2020-08-31 12:20:00,108.75,108.77,108.64,108.67,31890.0,100.486,100.5045,100.3844,100.4121,31890.0
2020-08-31 12:25:00,108.67,108.69,108.62,108.66,137832.0,100.4121,100.4306,100.3659,100.4028,137832.0
2020-08-31 12:30:00,108.66,108.7,108.63,108.69,28896.0,100.4028,100.4398,100.3751,100.4306,28896.0
2020-08-31 12:35:00,108.69,108.7,108.66,108.69,60700.0,100.4306,100.4398,100.4028,100.4306,60700.0
2020-08-31 12:40:00,108.68,108.7,108.6,108.63,40460.0,100.4213,100.4398,100.3474,100.3751,40460.0
2020-08-31 12:45:00,108.63,108.66,108.6,108.63,36252.0,100.3751,100.4028,100.3474,100.3751,36252.0
2020-08-31 12:50:00,108.63,108.7,108.63,108.68,44671.0,100.3751,100.4398,100.3751,100.4213,44671.0
2020-08-31 12:55:00,108.68,108.68,108.62,108.63,24779.0,100.4213,100.4213,100.3659,100.3751,24779.0
2020-08-31 13:00:00,108.63,108.63,108.56,108.59,28375.0,100.3751,100.3751,100.3104,100.3382,28375.0
2020-08-31 13:05:00,108.59,108.6,108.53,108.53,39058.0,100.3382,100.3474,100.2827,100.2827,39058.0
2020-08-31 13:10:00,108.54,108.57,108.51,108.57,35570.0,100.292,100.3197,100.2642,100.3197,35570.0
2020-08-31 13:15:00,108.57,108.6,108.53,108.53,43779.0,100.3197,100.3474,100.2827,100.2827,43779.0
2020-08-31 13:20:00,108.53,108.53,108.47,108.52,36821.0,100.2827,100.2827,100.2273,100.2735,36821.0
2020-08-31 13:25:00,108.52,108.54,108.45,108.53,96460.0,100.2735,100.292,100.2088,100.2827,96460.0
2020-08-31 13:30:00,108.53,108.6,108.52,108.59,29987.0,100.2827,100.3474,100.2735,100.3382,29987.0
2020-08-31 13:35:00,108.59,108.59,108.5,108.54,43673.0,100.3382,100.3382,100.255,100.292,43673.0
2020-08-31 13:40:00,108.54,108.55,108.46,108.46,106607.0,100.292,100.3012,100.218,100.218,106607.0
2020-08-31 13:45:00,108.46,108.52,108.44,108.5,48741.0,100.218,100.2735,100.1996,100.255,48741.0
2020-08-31 13:50:00,108.49,108.53,108.45,108.45,51880.0,100.2458,100.2827,100.2088,100.2088,51880.0
2020-08-31 13:55:00,108.45,108.45,108.38,108.42,51021.0,100.2088,100.2088,100.1441,100.1811,51021.0
2020-08-31 14:00:00,108.42,108.42,108.34,108.39,61680.0,100.1811,100.1811,100.1072,100.1534,61680.0
2020-08-31 14:05:00,108.39,108.43,108.35,108.42,32312.0,100.1534,100.1903,100.1164,100.1811,32312.0
2020-08-31 14:10:00,108.43,108.52,108.43,108.52,32522.0,100.1903,100.2735,100.1903,100.2735,32522.0
2020-08-31 14:15:00,108.51,108.54,108.43,108.45,52661.0,100.2642,100.292,100.1903,100.2088,52661.0
2020-08-31 14:20:00,108.45,108.49,108.41,108.48,54112.0,100.2088,100.2458,100.1718,100.2365,54112.0
2020-08-31 14:25:00,108.48,108.48,108.37,108.38,59008.0,100.2365,100.2365,100.1349,100.1441,59008.0
2020-08-31 14:30:00,108.37,108.42,108.34,108.36,64123.0,100.1349,100.1811,100.1072,100.1256,64123.0
2020-08-31 14:35:00,108.36,108.42,108.34,108.41,84875.0,100.1256,100.1811,100.1072,100.1718,84875.0
2020-08-31 14:40:00,108.41,108.52,108.41,108.51,23666.0,100.1718,100.2735,100.1718,100.2642,23666.0
2020-08-31 14:45:00,108.52,108.56,108.51,108.55,20788.0,100.2735,100.3104,100.2642,100.3012,20788.0
2020-08-31 14:50:00,108.56,108.59,108.52,108.57,26212.0,100.3104,100.3382,100.2735,100.3197,26212.0
2020-08-31 14:55:00,108.58,108.62,108.57,108.58,23361.0,100.3289,100.3659,100.3197,100.3289,23361.0
2020-08-31 15:00:00,108.58,108.6,108.46,108.47,79281.0,100.3289,100.3474,100.218,100.2273,79281.0
2020-08-31 15:05:00,108.47,108.58,108.46,108.57,61444.0,100.2273,100.3289,100.218,100.3197,61444.0
2020-08-31 15:10:00,108.57,108.59,108.48,108.49,67441.0,100.3197,100.3382,100.2365,100.2458,67441.0
2020-08-31 15:15:00,108.49,108.53,108.44,108.44,70397.0,100.2458,100.2827,100.1996,100.1996,70397.0
2020-08-31 15:20:00,108.44,108.47,108.4,108.41,65031.0,100.1996,100.2273,100.1626,100.1718,65031.0
2020-08-31 15:25:00,108.4,108.55,108.37,108.55,97715.0,100.1626,100.3012,100.1349,100.3012,97715.0
2020-08-31 15:30:00,108.54,108.56,108.48,108.52,82026.0,100.292,100.3104,100.2365,100.2735,82026.0
2020-08-31 15:35:00,108.52,108.59,108.51,108.55,96217.0,100.2735,100.3382,100.2642,100.3012,96217.0
2020-08-31 15:40:00,108.54,108.55,108.43,108.52,115539.0,100.292,100.3012,100.1903,100.2735,115539.0
2020-08-31 15:45:00,108.51,108.67,108.5,108.64,158689.0,100.2642,100.4121,100.255,100.3844,158689.0
2020-08-31 15:50:00,108.63,108.65,108.48,108.49,329649.0,100.3751,100.3936,100.2365,100.2458,329649.0
2020-08-31 15:55:00,108.49,108.58,108.25,108.26,762843.0,100.2458,100.3289,100.024,100.0332,762843.0
2020-09-01 09:30:00,108.12,108.25,108.02,108.19,321533.0,99.9039,100.024,99.8115,99.9686,321533.0
2020-09-01 09:35:00,108.19,108.29,108.06,108.1,245385.0,99.9686,100.061,99.8484,99.8854,245385.0
2020-09-01 09:40:00,108.09,108.14,107.8,108.03,152365.0,99.8762,99.9224,99.6082,99.8207,152365.0
2020-09-01 09:45:00,108.04,108.09,107.8,107.96,124714.0,99.83,99.8762,99.6082,99.756,124714.0
2020-09-01 09:50:00,107.95,107.96,107.77,107.85,110537.0,99.7468,99.756,99.5805,99.6544,110537.0
2020-09-01 09:55:00,107.86,107.89,107.76,107.84,54350.0,99.6636,99.6914,99.5712,99.6452,54350.0
2020-09-01 10:00:00,107.85,107.88,107.64,107.64,81660.0,99.6544,99.6821,99.4604,99.4604,81660.0
2020-09-01 10:05:00,107.64,107.65,107.35,107.36,91512.0,99.4604,99.4696,99.1924,99.2016,91512.0
2020-09-01 10:10:00,107.36,107.5,107.34,107.39,92047.0,99.2016,99.331,99.1832,99.2294,92047.0
2020-09-01 10:15:00,107.39,107.42,107.27,107.35,174070.0,99.2294,99.2571,99.1185,99.1924,174070.0
2020-09-01 10:20:00,107.36,107.41,107.28,107.37,140406.0,99.2016,99.2478,99.1277,99.2109,140406.0
2020-09-01 10:25:00,107.36,107.49,107.35,107.49,400398.0,99.2016,99.3218,99.1924,99.3218,400398.0
2020-09-01 10:30:00,107.5,107.53,107.43,107.43,273947.0,99.331,99.3587,99.2663,99.2663,273947.0
2020-09-01 10:35:00,107.44,107.47,107.39,107.46,76717.0,99.2756,99.3033,99.2294,99.294,76717.0
2020-09-01 10:40:00,107.46,107.46,107.33,107.34,58636.0,99.294,99.294,99.1739,99.1832,58636.0
2020-09-01 10:45:00,107.34,107.43,107.3,107.32,43573.0,99.1832,99.2663,99.1462,99.1647,43573.0
2020-09-01 10:50:00,107.32,107.34,107.2,107.22,90821.0,99.1647,99.1832,99.0538,99.0723,90821.0
2020-09-01 10:55:00,107.22,107.26,107.15,107.17,381509.0,99.0723,99.1092,99.0076,99.0261,381509.0
2020-09-01 11:00:00,107.18,107.3,107.18,107.23,80921.0,99.0353,99.1462,99.0353,99.0815,80921.0
2020-09-01 11:05:00,107.23,107.27,107.1,107.13,57014.0,99.0815,99.1185,98.9614,98.9891,57014.0
2020-09-01 11:10:00,107.12,107.15,107.06,107.07,103075.0,98.9799,99.0076,98.9244,98.9337,103075.0
2020-09-01 11:15:00,107.08,107.2,107.06,107.08,64715.0,98.9429,99.0538,98.9244,98.9429,64715.0
2020-09-01 11:20:00,107.1,107.1,106.95,107.0,324400.0,98.9614,98.9614,98.8228,98.869,324400.0
2020-09-01 11:25:00,107.01,107.09,106.95,107.06,730306.0,98.8782,98.9522,98.8228,98.9244,730306.0
2020-09-01 11:30:00,107.07,107.09,106.97,107.0,111791.0,98.9337,98.9522,98.8413,98.869,111791.0
2020-09-01 11:35:00,107.0,107.02,106.92,107.01,79523.0,98.869,98.8875,98.7951,98.8782,79523.0
2020-09-01 11:40:00,107.01,107.03,106.94,106.97,36252.0,98.8782,98.8967,98.8136,98.8413,36252.0
2020-09-01 11:45:00,106.96,106.97,106.89,106.93,57340.0,98.832,98.8413,98.7674,98.8043,57340.0
2020-09-01 11:50:00,106.92,106.95,106.86,106.87,53107.0,98.7951,98.8228,98.7396,98.7489,53107.0
2020-09-01 11:55:00,106.86,106.97,106.82,106.94,198135.0,98.7396,98.8413,98.7027,98.8136,198135.0
2020-09-01 12:00:00,106.93,107.02,106.91,106.99,52999.0,98.8043,98.8875,98.7858,98.8598,52999.0
2020-09-01 12:05:00,107.0,107.02,106.94,107.01,39927.0,98.869,98.8875,98.8136,98.8782,39927.0
2020-09-01 12:10:00,107.01,107.08,106.97,107.07,46313.0,98.8782,98.9429,98.8413,98.9337,46313.0
2020-09-01 12:15:00,107.07,107.1,107.02,107.1,48783.0,98.9337,98.9614,98.8875,98.9614,48783.0
2020-09-01 12:20:00,107.1,107.13,107.03,107.04,41223.0,98.9614,98.9891,98.8967,98.906,41223.0
2020-09-01 12:25:00,107.04,107.07,107.01,107.04,43025.0,98.906,98.9337,98.8782,98.906,43025.0
2020-09-01 12:30:00,107.03,107.04,106.96,107.01,59549.0,98.8967,98.906,98.832,98.8782,59549.0
2020-09-01 12:35:00,107.01,107.04,106.98,107.02,62726.0,98.8782,98.906,98.8505,98.8875,62726.0
2020-09-01 12:40:00,107.03,107.03,106.95,106.97,48497.0,98.8967,98.8967,98.8228,98.8413,48497.0
2020-09-01 12:45:00,106.97,107.0,106.85,106.87,71532.0,98.8413,98.869,98.7304,98.7489,71532.0
2020-09-01 12:50:00,106.86,106.88,106.78,106.81,79994.0,98.7396,98.7581,98.6657,98.6934,79994.0
2020-09-01 12:55:00,106.8,106.85,106.78,106.85,61152.0,98.6842,98.7304,98.6657,98.7304,61152.0
2020-09-01 13:00:00,106.85,106.86,106.8,106.82,55047.0,98.7304,98.7396,98.6842,98.7027,55047.0
2020-09-01 13:05:00,106.81,106.82,106.73,106.77,113286.0,98.6934,98.7027,98.6195,98.6565,113286.0
2020-09-01 13:10:00,106.77,106.77,106.68,106.7,100005.0,98.6565,98.6565,98.5733,98.5918,100005.0
2020-09-01 13:15:00,106.7,106.72,106.64,106.69,81671.0,98.5918,98.6103,98.5363,98.5825,81671.0
2020-09-01 13:20:00,106.7,106.71,106.66,106.66,126277.0,98.5918,98.601,98.5548,98.5548,126277.0
2020-09-01 13:25:00,106.66,106.7,106.65,106.66,66608.0,98.5548,98.5918,98.5456,98.5548,66608.0
2020-09-01 13:30:00,106.66,106.71,106.66,106.68,43591.0,98.5548,98.601,98.5548,98.5733,43591.0
2020-09-01 13:35:00,106.68,106.71,106.65,106.65,46750.0,98.5733,98.601,98.5456,98.5456,46750.0
2020-09-01 13:40:00,106.65,106.74,106.65,106.72,91392.0,98.5456,98.6288,98.5456,98.6103,91392.0
2020-09-01 13:45:00,106.71,106.74,106.71,106.71,38241.0,98.601,98.6288,98.601,98.601,38241.0
2020-09-01 13:50:00,106.72,106.72,106.65,106.68,289172.0,98.6103,98.6103,98.5456,98.5733,289172.0
2020-09-01 13:55:00,106.69,106.82,106.69,106.81,197372.0,98.5825,98.7027,98.5825,98.6934,197372.0
2020-09-01 14:00:00,106.81,106.93,106.8,106.93,155122.0,98.6934,98.8043,98.6842,98.8043,155122.0
2020-09-01 14:05:00,106.93,106.96,106.88,106.94,17835.0,98.8043,98.832,98.7581,98.8136,17835.0
2020-09-01 14:10:00,106.95,107.02,106.93,106.93,30304.0,98.8228,98.8875,98.8043,98.8043,30304.0
2020-09-01 14:15:00,106.94,106.94,106.89,106.9,30750.0,98.8136,98.8136,98.7674,98.7766,30750.0
2020-09-01 14:20:00,106.91,106.94,106.89,106.93,33094.0,98.7858,98.8136,98.7674,98.8043,33094.0
2020-09-01 14:25:00,106.92,106.94,106.85,106.91,70251.0,98.7951,98.8136,98.7304,98.7858,70251.0
2020-09-01 14:30:00,106.91,106.94,106.89,106.91,13861.0,98.7858,98.8136,98.7674,98.7858,13861.0
2020-09-01 14:35:00,106.9,106.94,106.87,106.94,38268.0,98.7766,98.8136,98.7489,98.8136,38268.0
2020-09-01 14:40:00,106.93,106.98,106.87,106.88,111019.0,98.8043,98.8505,98.7489,98.7581,111019.0
2020-09-01 14:45:00,106.87,106.94,106.86,106.94,34068.0,98.7489,98.8136,98.7396,98.8136,34068.0
2020-09-01 14:50:00,106.94,106.98,106.92,106.95,56000.0,98.8136,98.8505,98.7951,98.8228,56000.0
2020-09-01 14:55:00,106.96,107.06,106.94,106.98,182837.0,98.832,98.9244,98.8136,98.8505,182837.0
2020-09-01 15:00:00,106.98,107.0,106.95,106.98,209466.0,98.8505,98.869,98.8228,98.8505,209466.0
2020-09-01 15:05:00,106.97,107.02,106.95,106.97,83756.0,98.8413,98.8875,98.8228,98.8413,83756.0
2020-09-01 15:10:00,106.96,106.98,106.82,106.85,101358.0,98.832,98.8505,98.7027,98.7304,101358.0
2020-09-01 15:15:00,106.86,106.96,106.86,106.94,92614.0,98.7396,98.832,98.7396,98.8136,92614.0
2020-09-01 15:20:00,106.95,107.01,106.93,107.01,60716.0,98.8228,98.8782,98.8043,98.8782,60716.0
2020-09-01 15:25:00,107.0,107.01,106.89,106.93,71041.0,98.869,98.8782,98.7674,98.8043,71041.0
2020-09-01 15:30:00,106.92,107.02,106.9,107.01,74810.0,98.7951,98.8875,98.7766,98.8782,74810.0
2020-09-01 15:35:00,107.02,107.07,106.97,106.97,235289.0,98.8875,98.9337,98.8413,98.8413,235289.0
2020-09-01 15:40:00,106.98,107.17,106.96,107.15,140252.0,98.8505,99.0261,98.832,99.0076,140252.0
2020-09-01 15:45:00,107.15,107.17,107.04,107.05,277236.0,99.0076,99.0261,98.906,98.9152,277236.0
2020-09-01 15:50:00,107.05,107.11,106.97,107.1,419342.0,98.9152,98.9706,98.8413,98.9614,419342.0
2020-09-01 15:55:00,107.1,107.31,107.05,107.3,554040.0,98.9614,99.1554,98.9152,99.1462,554040.0
2020-09-02 09:30:00,107.33,107.43,106.94,107.02,270519.0,99.1739,99.2663,98.8136,98.8875,270519.0
2020-09-02 09:35:00,107.02,107.43,107.0,107.4,80767.0,98.8875,99.2663,98.869,99.2386,80767.0
2020-09-02 09:40:00,107.4,107.65,107.35,107.57,91797.0,99.2386,99.4696,99.1924,99.3957,91797.0
2020-09-02 09:45:00,107.59,107.78,107.54,107.72,98007.0,99.4142,99.5897,99.368,99.5343,98007.0
2020-09-02 09:50:00,107.71,108.05,107.68,107.98,163282.0,99.525,99.8392,99.4973,99.7745,163282.0
2020-09-02 09:55:00,107.97,108.34,107.96,108.23,297552.0,99.7653,100.1072,99.756,100.0055,297552.0
2020-09-02 10:00:00,108.22,108.24,108.02,108.08,272690.0,99.9963,100.0148,99.8115,99.8669,272690.0
2020-09-02 10:05:00,108.08,108.18,108.03,108.05,146919.0,99.8669,99.9593,99.8207,99.8392,146919.0
2020-09-02 10:10:00,108.04,108.15,107.96,108.08,135675.0,99.83,99.9316,99.756,99.8669,135675.0
2020-09-02 10:15:00,108.09,108.14,108.02,108.07,110134.0,99.8762,99.9224,99.8115,99.8577,110134.0
2020-09-02 10:20:00,108.07,108.22,108.05,108.2,98878.0,99.8577,99.9963,99.8392,99.9778,98878.0
2020-09-02 10:25:00,108.21,108.31,108.2,108.24,59520.0,99.987,100.0794,99.9778,100.0148,59520.0
2020-09-02 10:30:00,108.24,108.54,108.24,108.5,224050.0,100.0148,100.292,100.0148,100.255,224050.0
2020-09-02 10:35:00,108.49,108.66,108.45,108.62,132369.0,100.2458,100.4028,100.2088,100.3659,132369.0
2020-09-02 10:40:00,108.63,108.65,108.45,108.5,78205.0,100.3751,100.3936,100.2088,100.255,78205.0
2020-09-02 10:45:00,108.52,108.63,108.48,108.62,64712.0,100.2735,100.3751,100.2365,100.3659,64712.0
2020-09-02 10:50:00,108.64,108.69,108.58,108.61,99322.0,100.3844,100.4306,100.3289,100.3566,99322.0
2020-09-02 10:55:00,108.6,108.61,108.52,108.58,95386.0,100.3474,100.3566,100.2735,100.3289,95386.0
2020-09-02 11:00:00,108.59,108.62,108.5,108.55,64665.0,100.3382,100.3659,100.255,100.3012,64665.0
2020-09-02 11:05:00,108.54,108.59,108.4,108.59,93579.0,100.292,100.3382,100.1626,100.3382,93579.0
2020-09-02 11:10:00,108.58,108.6,108.43,108.49,54237.0,100.3289,100.3474,100.1903,100.2458,54237.0
2020-09-02 11:15:00,108.48,108.57,108.46,108.57,65990.0,100.2365,100.3197,100.218,100.3197,65990.0
2020-09-02 11:20:00,108.57,108.63,108.52,108.59,93372.0,100.3197,100.3751,100.2735,100.3382,93372.0
2020-09-02 11:25:00,108.62,108.63,108.49,108.57,79623.0,100.3659,100.3751,100.2458,100.3197,79623.0
2020-09-02 11:30:00,108.58,108.66,108.57,108.58,51080.0,100.3289,100.4028,100.3197,100.3289,51080.0
2020-09-02 11:35:00,108.58,108.76,108.58,108.68,93951.0,100.3289,100.4952,100.3289,100.4213,93951.0
2020-09-02 11:40:00,108.69,108.75,108.65,108.7,88173.0,100.4306,100.486,100.3936,100.4398,88173.0
2020-09-02 11:45:00,108.7,108.85,108.7,108.78,110538.0,100.4398,100.5784,100.4398,100.5137,110538.0
2020-09-02 11:50:00,108.76,108.8,108.71,108.79,133052.0,100.4952,100.5322,100.449,100.523,133052.0
2020-09-02 11:55:00,108.79,108.85,108.77,108.82,188342.0,100.523,100.5784,100.5045,100.5507,188342.0
2020-09-02 12:00:00,108.82,108.84,108.71,108.72,80740.0,100.5507,100.5692,100.449,100.4583,80740.0
2020-09-02 12:05:00,108.73,108.77,108.7,108.74,24582.0,100.4675,100.5045,100.4398,100.4768,24582.0
2020-09-02 12:10:00,108.74,108.75,108.65,108.69,48132.0,100.4768,100.486,100.3936,100.4306,48132.0
2020-09-02 12:15:00,108.69,108.73,108.64,108.67,85782.0,100.4306,100.4675,100.3844,100.4121,85782.0
2020-09-02 12:20:00,108.68,108.74,108.67,108.73,113407.0,100.4213,100.4768,100.4121,100.4675,113407.0
2020-09-02 12:25:00,108.73,108.75,108.7,108.74,88099.0,100.4675,100.486,100.4398,100.4768,88099.0
2020-09-02 12:30:00,108.74,108.74,108.65,108.69,102748.0,100.4768,100.4768,100.3936,100.4306,102748.0
2020-09-02 12:35:00,108.68,108.76,108.66,108.72,47903.0,100.4213,100.4952,100.4028,100.4583,47903.0
2020-09-02 12:40:00,108.73,108.79,108.73,108.78,34406.0,100.4675,100.523,100.4675,100.5137,34406.0
2020-09-02 12:45:00,108.77,108.79,108.74,108.78,26911.0,100.5045,100.523,100.4768,100.5137,26911.0
2020-09-02 12:50:00,108.79,108.86,108.78,108.85,34894.0,100.523,100.5877,100.5137,100.5784,34894.0
2020-09-02 12:55:00,108.84,108.9,108.82,108.88,49724.0,100.5692,100.6246,100.5507,100.6061,49724.0
2020-09-02 13:00:00,108.87,109.0,108.87,108.98,57688.0,100.5969,100.717,100.5969,100.6985,57688.0
2020-09-02 13:05:00,108.98,108.99,108.89,108.9,49123.0,100.6985,100.7078,100.6154,100.6246,49123.0
2020-09-02 13:10:00,108.92,108.99,108.86,108.97,47357.0,100.6431,100.7078,100.5877,100.6893,47357.0
2020-09-02 13:15:00,108.95,109.02,108.95,109.0,110538.0,100.6708,100.7355,100.6708,100.717,110538.0
2020-09-02 13:20:00,109.0,109.04,108.97,109.04,38834.0,100.717,100.754,100.6893,100.754,38834.0
2020-09-02 13:25:00,109.04,109.04,108.9,108.91,21815.0,100.754,100.754,100.6246,100.6339,21815.0
2020-09-02 13:30:00,108.9,108.98,108.9,108.91,36522.0,100.6246,100.6985,100.6246,100.6339,36522.0
2020-09-02 13:35:00,108.9,108.92,108.87,108.89,98289.0,100.6246,100.6431,100.5969,100.6154,98289.0
2020-09-02 13:40:00,108.88,108.96,108.87,108.89,35559.0,100.6061,100.6801,100.5969,100.6154,35559.0
2020-09-02 13:45:00,108.89,108.92,108.86,108.86,27236.0,100.6154,100.6431,100.5877,100.5877,27236.0
2020-09-02 13:50:00,108.86,108.92,108.84,108.88,21540.0,100.5877,100.6431,100.5692,100.6061,21540.0
2020-09-02 13:55:00,108.87,108.9,108.82,108.87,55894.0,100.5969,100.6246,100.5507,100.5969,55894.0
2020-09-02 14:00:00,108.87,108.88,108.72,108.79,70897.0,100.5969,100.6061,100.4583,100.523,70897.0
2020-09-02 14:05:00,108.79,108.86,108.78,108.83,22793.0,100.523,100.5877,100.5137,100.5599,22793.0
2020-09-02 14:10:00,108.83,108.87,108.8,108.85,32465.0,100.5599,100.5969,100.5322,100.5784,32465.0
2020-09-02 14:15:00,108.86,109.02,108.86,109.02,29601.0,100.5877,100.7355,100.5877,100.7355,29601.0
2020-09-02 14:20:00,109.02,109.1,109.01,109.07,38104.0,100.7355,100.8094,100.7263,100.7817,38104.0
2020-09-02 14:25:00,109.07,109.1,109.04,109.07,66816.0,100.7817,100.8094,100.754,100.7817,66816.0
2020-09-02 14:30:00,109.06,109.1,109.03,109.05,27072.0,100.7725,100.8094,100.7447,100.7632,27072.0
2020-09-02 14:35:00,109.05,109.05,108.97,109.0,33064.0,100.7632,100.7632,100.6893,100.717,33064.0
2020-09-02 14:40:00,109.0,109.06,108.98,109.04,64415.0,100.717,100.7725,100.6985,100.754,64415.0
2020-09-02 14:45:00,109.04,109.13,109.0,109.11,60030.0,100.754,100.8371,100.717,100.8187,60030.0
2020-09-02 14:50:00,109.1,109.15,109.09,109.13,77621.0,100.8094,100.8556,100.8002,100.8371,77621.0
2020-09-02 14:55:00,109.14,109.14,109.07,109.13,104937.0,100.8464,100.8464,100.7817,100.8371,104937.0
2020-09-02 15:00:00,109.13,109.15,109.06,109.14,107250.0,100.8371,100.8556,100.7725,100.8464,107250.0
2020-09-02 15:05:00,109.14,109.15,109.0,109.09,48352.0,100.8464,100.8556,100.717,100.8002,48352.0
2020-09-02 15:10:00,109.09,109.26,109.08,109.23,145329.0,100.8002,100.9573,100.7909,100.9295,145329.0
2020-09-02 15:15:00,109.23,109.28,109.19,109.28,143136.0,100.9295,100.9757,100.8926,100.9757,143136.0
2020-09-02 15:20:00,109.29,109.31,109.24,109.3,59347.0,100.985,101.0035,100.9388,100.9942,59347.0
2020-09-02 15:25:00,109.31,109.37,109.29,109.35,101973.0,101.0035,101.0589,100.985,101.0404,101973.0
2020-09-02 15:30:00,109.36,109.46,109.31,109.44,132040.0,101.0497,101.1421,101.0035,101.1236,132040.0
2020-09-02 15:35:00,109.44,109.48,109.35,109.48,97319.0,101.1236,101.1605,101.0404,101.1605,97319.0
2020-09-02 15:40:00,109.48,109.58,109.44,109.56,158828.0,101.1605,101.2529,101.1236,101.2345,158828.0
2020-09-02 15:45:00,109.56,109.71,109.52,109.71,178556.0,101.2345,101.3731,101.1975,101.3731,178556.0
2020-09-02 15:50:00,109.71,109.73,109.54,109.71,307522.0,101.3731,101.3915,101.216,101.3731,307522.0
2020-09-02 15:55:00,109.7,109.73,109.43,109.43,617010.0,101.3638,101.3915,101.1143,101.1143,617010.0
2020-09-03 09:30:00,109.58,109.74,109.47,109.59,224984.0,101.2529,101.4008,101.1513,101.2622,224984.0
2020-09-03 09:35:00,109.58,109.6,109.37,109.4,167051.0,101.2529,101.2714,101.0589,101.0866,167051.0
2020-09-03 09:40:00,109.39,109.45,109.19,109.23,132865.0,101.0774,101.1328,100.8926,100.9295,132865.0
2020-09-03 09:45:00,109.22,109.5,109.18,109.42,192672.0,100.9203,101.179,100.8833,101.1051,192672.0
2020-09-03 09:50:00,109.41,109.41,109.18,109.24,330393.0,101.0959,101.0959,100.8833,100.9388,330393.0
2020-09-03 09:55:00,109.25,109.39,109.15,109.39,114305.0,100.948,101.0774,100.8556,101.0774,114305.0
2020-09-03 10:00:00,109.37,109.37,109.01,109.07,95233.0,101.0589,101.0589,100.7263,100.7817,95233.0
2020-09-03 10:05:00,109.08,109.08,108.87,108.91,78847.0,100.7909,100.7909,100.5969,100.6339,78847.0
2020-09-03 10:10:00,108.91,108.98,108.83,108.98,372945.0,100.6339,100.6985,100.5599,100.6985,372945.0
2020-09-03 10:15:00,108.98,108.98,108.85,108.86,136885.0,100.6985,100.6985,100.5784,100.5877,136885.0
2020-09-03 10:20:00,108.86,108.87,108.43,108.53,180925.0,100.5877,100.5969,100.1903,100.2827,180925.0
2020-09-03 10:25:00,108.52,108.68,108.52,108.6,168041.0,100.2735,100.4213,100.2735,100.3474,168041.0
2020-09-03 10:30:00,108.6,108.71,108.51,108.6,244797.0,100.3474,100.449,100.2642,100.3474,244797.0
2020-09-03 10:35:00,108.61,108.66,108.4,108.56,206022.0,100.3566,100.4028,100.1626,100.3104,206022.0
2020-09-03 10:40:00,108.57,108.64,108.51,108.58,81364.0,100.3197,100.3844,100.2642,100.3289,81364.0
2020-09-03 10:45:00,108.58,108.81,108.43,108.44,409903.0,100.3289,100.5414,100.1903,100.1996,409903.0
2020-09-03 10:50:00,108.45,108.59,108.45,108.54,157578.0,100.2088,100.3382,100.2088,100.292,157578.0
2020-09-03 10:55:00,108.53,108.53,108.13,108.19,122251.0,100.2827,100.2827,99.9131,99.9686,122251.0
2020-09-03 11:00:00,108.18,108.24,107.97,107.98,156274.0,99.9593,100.0148,99.7653,99.7745,156274.0
2020-09-03 11:05:00,107.98,108.03,107.59,107.68,213142.0,99.7745,99.8207,99.4142,99.4973,213142.0
2020-09-03 11:10:00,107.7,107.81,107.6,107.65,146453.0,99.5158,99.6174,99.4234,99.4696,146453.0
2020-09-03 11:15:00,107.62,107.65,106.8,106.87,563086.0,99.4419,99.4696,98.6842,98.7489,563086.0
2020-09-03 11:20:00,106.88,107.23,106.85,107.16,204798.0,98.7581,99.0815,98.7304,99.0168,204798.0
2020-09-03 11:25:00,107.19,107.38,107.06,107.36,139488.0,99.0446,99.2201,98.9244,99.2016,139488.0
2020-09-03 11:30:00,107.37,107.55,107.26,107.38,155287.0,99.2109,99.3772,99.1092,99.2201,155287.0
2020-09-03 11:35:00,107.39,107.53,107.16,107.51,307227.0,99.2294,99.3587,99.0168,99.3402,307227.0
2020-09-03 11:40:00,107.51,107.71,107.5,107.57,188124.0,99.3402,99.525,99.331,99.3957,188124.0
2020-09-03 11:45:00,107.58,107.75,107.48,107.56,171446.0,99.4049,99.562,99.3125,99.3864,171446.0
2020-09-03 11:50:00,107.56,107.68,107.56,107.62,66771.0,99.3864,99.4973,99.3864,99.4419,66771.0
2020-09-03 11:55:00,107.63,107.63,107.27,107.34,88413.0,99.4511,99.4511,99.1185,99.1832,88413.0
2020-09-03 12:00:00,107.34,107.38,107.08,107.19,154808.0,99.1832,99.2201,98.9429,99.0446,154808.0
2020-09-03 12:05:00,107.2,107.36,107.12,107.29,99122.0,99.0538,99.2016,98.9799,99.137,99122.0
2020-09-03 12:10:00,107.3,107.36,107.28,107.35,92537.0,99.1462,99.2016,99.1277,99.1924,92537.0
2020-09-03 12:15:00,107.34,107.49,107.28,107.4,161277.0,99.1832,99.3218,99.1277,99.2386,161277.0
2020-09-03 12:20:00,107.39,107.4,107.24,107.29,63392.0,99.2294,99.2386,99.0908,99.137,63392.0
2020-09-03 12:25:00,107.29,107.35,107.16,107.18,175923.0,99.137,99.1924,99.0168,99.0353,175923.0
2020-09-03 12:30:00,107.18,107.29,106.84,106.84,94283.0,99.0353,99.137,98.7212,98.7212,94283.0
2020-09-03 12:35:00,106.84,107.08,106.8,106.96,177990.0,98.7212,98.9429,98.6842,98.832,177990.0
2020-09-03 12:40:00,106.96,106.98,106.82,106.83,48377.0,98.832,98.8505,98.7027,98.7119,48377.0
2020-09-03 12:45:00,106.84,106.96,106.64,106.7,141306.0,98.7212,98.832,98.5363,98.5918,141306.0
2020-09-03 12:50:00,106.69,106.82,106.61,106.75,86583.0,98.5825,98.7027,98.5086,98.638,86583.0
2020-09-03 12:55:00,106.74,106.87,106.56,106.56,77871.0,98.6288,98.7489,98.4624,98.4624,77871.0
2020-09-03 13:00:00,106.56,106.6,106.06,106.14,125854.0,98.4624,98.4994,98.0004,98.0743,125854.0
2020-09-03 13:05:00,106.15,106.42,106.15,106.36,122311.0,98.0836,98.3331,98.0836,98.2776,122311.0
2020-09-03 13:10:00,106.36,106.64,106.32,106.61,99039.0,98.2776,98.5363,98.2407,98.5086,99039.0
2020-09-03 13:15:00,106.61,106.61,106.28,106.31,81687.0,98.5086,98.5086,98.2037,98.2314,81687.0
2020-09-03 13:20:00,106.32,106.53,106.26,106.5,82929.0,98.2407,98.4347,98.1852,98.407,82929.0
2020-09-03 13:25:00,106.5,106.67,106.36,106.66,52745.0,98.407,98.5641,98.2776,98.5548,52745.0
2020-09-03 13:30:00,106.65,106.65,106.21,106.3,146385.0,98.5456,98.5456,98.139,98.2222,146385.0
2020-09-03 13:35:00,106.31,106.43,106.25,106.31,68096.0,98.2314,98.3423,98.176,98.2314,68096.0
2020-09-03 13:40:00,106.29,106.42,106.21,106.23,59340.0,98.2129,98.3331,98.139,98.1575,59340.0
2020-09-03 13:45:00,106.23,106.36,106.18,106.18,81367.0,98.1575,98.2776,98.1113,98.1113,81367.0
2020-09-03 13:50:00,106.2,106.44,106.2,106.41,102049.0,98.1298,98.3515,98.1298,98.3238,102049.0
2020-09-03 13:55:00,106.41,106.46,106.32,106.38,45502.0,98.3238,98.37,98.2407,98.2961,45502.0
2020-09-03 14:00:00,106.37,106.49,106.26,106.42,56126.0,98.2869,98.3977,98.1852,98.3331,56126.0
2020-09-03 14:05:00,106.42,106.55,106.31,106.42,65847.0,98.3331,98.4532,98.2314,98.3331,65847.0
2020-09-03 14:10:00,106.41,106.63,106.38,106.47,159274.0,98.3238,98.5271,98.2961,98.3793,159274.0
2020-09-03 14:15:00,106.49,106.49,106.18,106.24,79340.0,98.3977,98.3977,98.1113,98.1667,79340.0
2020-09-03 14:20:00,106.25,106.31,106.12,106.15,62200.0,98.176,98.2314,98.0559,98.0836,62200.0
2020-09-03 14:25:00,106.17,106.34,106.07,106.32,94429.0,98.1021,98.2591,98.0097,98.2407,94429.0
2020-09-03 14:30:00,106.32,106.68,106.27,106.65,86036.0,98.2407,98.5733,98.1945,98.5456,86036.0
2020-09-03 14:35:00,106.63,106.84,106.56,106.64,91526.0,98.5271,98.7212,98.4624,98.5363,91526.0
2020-09-03 14:40:00,106.64,106.7,106.39,106.44,98497.0,98.5363,98.5918,98.3053,98.3515,98497.0
2020-09-03 14:45:00,106.43,106.5,106.32,106.37,121287.0,98.3423,98.407,98.2407,98.2869,121287.0
2020-09-03 14:50:00,106.37,106.48,106.24,106.28,69053.0,98.2869,98.3885,98.1667,98.2037,69053.0
2020-09-03 14:55:00,106.28,106.33,106.09,106.16,93518.0,98.2037,98.2499,98.0281,98.0928,93518.0
2020-09-03 15:00:00,106.17,106.28,106.0,106.01,99630.0,98.1021,98.2037,97.945,97.9542,99630.0
2020-09-03 15:05:00,106.02,106.22,105.99,106.1,108430.0,97.9635,98.1483,97.9357,98.0374,108430.0
2020-09-03 15:10:00,106.1,106.26,106.0,106.25,147081.0,98.0374,98.1852,97.945,98.176,147081.0
2020-09-03 15:15:00,106.26,106.3,106.03,106.06,110133.0,98.1852,98.2222,97.9727,98.0004,110133.0
2020-09-03 15:20:00,106.06,106.09,105.89,105.93,107591.0,98.0004,98.0281,97.8433,97.8803,107591.0
2020-09-03 15:25:00,105.93,106.07,105.83,105.84,139939.0,97.8803,98.0097,97.7879,97.7971,139939.0
2020-09-03 15:30:00,105.83,105.99,105.69,105.7,243774.0,97.7879,97.9357,97.6585,97.6678,243774.0
2020-09-03 15:35:00,105.7,106.22,105.7,106.09,238231.0,97.6678,98.1483,97.6678,98.0281,238231.0
2020-09-03 15:40:00,106.09,106.24,105.97,106.16,232053.0,98.0281,98.1667,97.9173,98.0928,232053.0
2020-09-03 15:45:00,106.16,106.23,105.83,105.83,316586.0,98.0928,98.1575,97.7879,97.7879,316586.0
2020-09-03 15:50:00,105.83,106.53,105.7,106.42,430188.0,97.7879,98.4347,97.6678,98.3331,430188.0
2020-09-03 15:55:00,106.43,106.61,106.4,106.48,497787.0,98.3423,98.5086,98.3146,98.3885,497787.0
2020-09-04 09:30:00,106.85,107.02,106.52,106.65,236524.0,98.7304,98.8875,98.4255,98.5456,236524.0
2020-09-04 09:35:00,106.67,106.85,106.5,106.58,167269.0,98.5641,98.7304,98.407,98.4809,167269.0
2020-09-04 09:40:00,106.59,107.02,106.59,106.94,271077.0,98.4901,98.8875,98.4901,98.8136,271077.0
2020-09-04 09:45:00,106.94,106.97,106.53,106.55,295112.0,98.8136,98.8413,98.4347,98.4532,295112.0
2020-09-04 09:50:00,106.55,106.65,106.38,106.52,303259.0,98.4532,98.5456,98.2961,98.4255,303259.0
2020-09-04 09:55:00,106.55,106.83,106.47,106.71,298666.0,98.4532,98.7119,98.3793,98.601,298666.0
2020-09-04 10:00:00,106.67,106.87,106.55,106.67,162055.0,98.5641,98.7489,98.4532,98.5641,162055.0
2020-09-04 10:05:00,106.66,106.66,106.46,106.54,83473.0,98.5548,98.5548,98.37,98.4439,83473.0
2020-09-04 10:10:00,106.54,106.61,106.32,106.34,111779.0,98.4439,98.5086,98.2407,98.2591,111779.0
2020-09-04 10:15:00,106.33,106.43,105.89,105.9,178413.0,98.2499,98.3423,97.8433,97.8526,178413.0
2020-09-04 10:20:00,105.93,106.17,105.76,105.91,309804.0,97.8803,98.1021,97.7232,97.8618,309804.0
2020-09-04 10:25:00,105.9,106.01,105.43,105.47,222315.0,97.8526,97.9542,97.4183,97.4553,222315.0
2020-09-04 10:30:00,105.45,105.75,105.45,105.55,245202.0,97.4368,97.714,97.4368,97.5292,245202.0
2020-09-04 10:35:00,105.54,105.62,104.81,105.3,347661.0,97.5199,97.5939,96.8454,97.2982,347661.0
2020-09-04 10:40:00,105.29,105.41,104.67,104.84,343229.0,97.2889,97.3998,96.7161,96.8731,343229.0
2020-09-04 10:45:00,104.86,105.26,104.85,105.26,232231.0,96.8916,97.2612,96.8824,97.2612,232231.0
2020-09-04 10:50:00,105.24,105.24,104.96,105.22,271336.0,97.2427,97.2427,96.984,97.2243,271336.0
2020-09-04 10:55:00,105.21,105.56,105.15,105.43,290635.0,97.215,97.5384,97.1596,97.4183,290635.0
2020-09-04 11:00:00,105.42,105.58,105.31,105.56,142042.0,97.4091,97.5569,97.3074,97.5384,142042.0
2020-09-04 11:05:00,105.55,105.61,105.18,105.22,157715.0,97.5292,97.5846,97.1873,97.2243,157715.0
2020-09-04 11:10:00,105.21,105.41,105.06,105.25,209075.0,97.215,97.3998,97.0764,97.252,209075.0
2020-09-04 11:15:00,105.24,105.31,104.72,104.99,188011.0,97.2427,97.3074,96.7623,97.0117,188011.0
2020-09-04 11:20:00,104.96,104.98,104.62,104.65,225880.0,96.984,97.0025,96.6699,96.6976,225880.0
2020-09-04 11:25:00,104.66,104.66,104.41,104.62,262544.0,96.7068,96.7068,96.4758,96.6699,262544.0
2020-09-04 11:30:00,104.61,104.88,104.58,104.88,213206.0,96.6606,96.9101,96.6329,96.9101,213206.0
2020-09-04 11:35:00,104.88,105.01,104.75,104.75,267559.0,96.9101,97.0302,96.79,96.79,267559.0
2020-09-04 11:40:00,104.75,104.89,104.44,104.47,163921.0,96.79,96.9193,96.5035,96.5312,163921.0
2020-09-04 11:45:00,104.46,104.66,104.46,104.59,125007.0,96.522,96.7068,96.522,96.6421,125007.0
2020-09-04 11:50:00,104.58,104.97,104.51,104.95,116613.0,96.6329,96.9933,96.5682,96.9748,116613.0
2020-09-04 11:55:00,104.95,104.97,104.66,104.84,142378.0,96.9748,96.9933,96.7068,96.8731,142378.0
2020-09-04 12:00:00,104.83,104.93,104.72,104.78,155169.0,96.8639,96.9563,96.7623,96.8177,155169.0
2020-09-04 12:05:00,104.8,104.85,104.64,104.68,112802.0,96.8362,96.8824,96.6883,96.7253,112802.0
2020-09-04 12:10:00,104.7,104.79,104.52,104.7,103068.0,96.7438,96.8269,96.5774,96.7438,103068.0
2020-09-04 12:15:00,104.7,104.77,104.45,104.55,106546.0,96.7438,96.8085,96.5128,96.6052,106546.0
2020-09-04 12:20:00,104.54,105.0,104.51,104.97,271373.0,96.5959,97.021,96.5682,96.9933,271373.0
2020-09-04 12:25:00,104.97,105.08,104.88,105.02,357610.0,96.9933,97.0949,96.9101,97.0395,357610.0
2020-09-04 12:30:00,105.02,105.24,104.98,105.19,165689.0,97.0395,97.2427,97.0025,97.1965,165689.0
2020-09-04 12:35:00,105.18,105.22,105.05,105.17,98037.0,97.1873,97.2243,97.0672,97.1781,98037.0
2020-09-04 12:40:00,105.18,105.35,105.11,105.25,110977.0,97.1873,97.3444,97.1226,97.252,110977.0
2020-09-04 12:45:00,105.25,105.43,105.22,105.22,179194.0,97.252,97.4183,97.2243,97.2243,179194.0
2020-09-04 12:50:00,105.23,105.4,105.16,105.32,92788.0,97.2335,97.3906,97.1688,97.3167,92788.0
2020-09-04 12:55:00,105.31,105.35,105.23,105.29,51066.0,97.3074,97.3444,97.2335,97.2889,51066.0
2020-09-04 13:00:00,105.28,105.28,105.08,105.09,116781.0,97.2797,97.2797,97.0949,97.1041,116781.0
2020-09-04 13:05:00,105.1,105.2,105.08,105.17,61860.0,97.1134,97.2058,97.0949,97.1781,61860.0
2020-09-04 13:10:00,105.16,105.28,105.14,105.28,42691.0,97.1688,97.2797,97.1503,97.2797,42691.0
2020-09-04 13:15:00,105.27,105.27,105.01,105.03,40259.0,97.2705,97.2705,97.0302,97.0487,40259.0
2020-09-04 13:20:00,105.03,105.22,105.02,105.14,52897.0,97.0487,97.2243,97.0395,97.1503,52897.0
2020-09-04 13:25:00,105.15,105.27,105.1,105.11,49408.0,97.1596,97.2705,97.1134,97.1226,49408.0
2020-09-04 13:30:00,105.09,105.1,104.91,104.97,238247.0,97.1041,97.1134,96.9378,96.9933,238247.0
2020-09-04 13:35:00,104.97,105.27,104.94,105.25,38188.0,96.9933,97.2705,96.9655,97.252,38188.0
2020-09-04 13:40:00,105.25,105.28,105.13,105.18,37150.0,97.252,97.2797,97.1411,97.1873,37150.0
2020-09-04 13:45:00,105.17,105.37,105.15,105.27,114479.0,97.1781,97.3629,97.1596,97.2705,114479.0
2020-09-04 13:50:00,105.26,105.31,105.07,105.31,84241.0,97.2612,97.3074,97.0857,97.3074,84241.0
2020-09-04 13:55:00,105.31,105.36,105.24,105.34,236978.0,97.3074,97.3536,97.2427,97.3351,236978.0
2020-09-04 14:00:00,105.32,105.43,105.22,105.23,83012.0,97.3167,97.4183,97.2243,97.2335,83012.0
2020-09-04 14:05:00,105.23,105.43,105.21,105.3,62280.0,97.2335,97.4183,97.215,97.2982,62280.0
2020-09-04 14:10:00,105.28,105.31,105.16,105.21,24782.0,97.2797,97.3074,97.1688,97.215,24782.0
2020-09-04 14:15:00,105.2,105.42,105.15,105.36,55218.0,97.2058,97.4091,97.1596,97.3536,55218.0
2020-09-04 14:20:00,105.35,105.54,105.32,105.43,61175.0,97.3444,97.5199,97.3167,97.4183,61175.0
2020-09-04 14:25:00,105.43,105.68,105.43,105.65,64462.0,97.4183,97.6493,97.4183,97.6216,64462.0
2020-09-04 14:30:00,105.65,105.71,105.58,105.7,61871.0,97.6216,97.677,97.5569,97.6678,61871.0
2020-09-04 14:35:00,105.7,106.03,105.7,106.01,98993.0,97.6678,97.9727,97.6678,97.9542,98993.0
2020-09-04 14:40:00,106.01,106.18,105.99,106.08,89241.0,97.9542,98.1113,97.9357,98.0189,89241.0
2020-09-04 14:45:00,106.11,106.41,106.11,106.24,100047.0,98.0466,98.3238,98.0466,98.1667,100047.0
2020-09-04 14:50:00,106.24,106.29,106.11,106.15,73449.0,98.1667,98.2129,98.0466,98.0836,73449.0
2020-09-04 14:55:00,106.18,106.39,106.13,106.34,87426.0,98.1113,98.3053,98.0651,98.2591,87426.0
2020-09-04 15:00:00,106.35,106.37,106.15,106.27,96494.0,98.2684,98.2869,98.0836,98.1945,96494.0
2020-09-04 15:05:00,106.26,106.31,106.14,106.18,110607.0,98.1852,98.2314,98.0743,98.1113,110607.0
2020-09-04 15:10:00,106.18,106.23,105.98,106.0,174828.0,98.1113,98.1575,97.9265,97.945,174828.0
2020-09-04 15:15:00,105.99,106.41,105.99,106.33,153776.0,97.9357,98.3238,97.9357,98.2499,153776.0
2020-09-04 15:20:00,106.34,106.42,106.31,106.38,99561.0,98.2591,98.3331,98.2314,98.2961,99561.0
2020-09-04 15:25:00,106.38,106.45,106.23,106.29,117837.0,98.2961,98.3608,98.1575,98.2129,117837.0
2020-09-04 15:30:00,106.3,106.36,106.15,106.23,198976.0,98.2222,98.2776,98.0836,98.1575,198976.0
2020-09-04 15:35:00,106.25,106.27,105.7,105.8,368468.0,98.176,98.1945,97.6678,97.7602,368468.0
2020-09-04 15:40:00,105.82,105.95,105.7,105.72,145771.0,97.7787,97.8988,97.6678,97.6863,145771.0
2020-09-04 15:45:00,105.71,106.0,105.5,105.52,344960.0,97.677,97.945,97.483,97.5015,344960.0
2020-09-04 15:50:00,105.53,105.87,105.45,105.78,362430.0,97.5107,97.8249,97.4368,97.7417,362430.0
2020-09-04 15:55:00,105.78,105.89,105.67,105.72,571119.0,97.7417,97.8433,97.6401,97.6863,571119.0
2020-09-08 09:30:00,105.53,105.57,104.57,105.02,401006.0,97.5107,97.5477,96.6237,97.0395,401006.0
2020-09-08 09:35:00,105.01,105.18,104.78,104.98,316898.0,97.0302,97.1873,96.8177,97.0025,316898.0
2020-09-08 09:40:00,104.91,104.91,104.4,104.46,179818.0,96.9378,96.9378,96.4666,96.522,179818.0
2020-09-08 09:45:00,104.44,104.69,104.27,104.29,256872.0,96.5035,96.7345,96.3464,96.3649,256872.0
2020-09-08 09:50:00,104.28,104.47,104.21,104.38,143480.0,96.3557,96.5312,96.291,96.4481,143480.0
2020-09-08 09:55:00,104.39,104.9,104.36,104.82,157071.0,96.4573,96.9286,96.4296,96.8547,157071.0
2020-09-08 10:00:00,104.82,104.85,104.19,104.19,118064.0,96.8547,96.8824,96.2725,96.2725,118064.0
2020-09-08 10:05:00,104.19,104.32,103.91,104.32,157567.0,96.2725,96.3926,96.0138,96.3926,157567.0
2020-09-08 10:10:00,104.33,104.51,104.22,104.5,89634.0,96.4019,96.5682,96.3002,96.559,89634.0
2020-09-08 10:15:00,104.49,104.49,104.15,104.16,104247.0,96.5497,96.5497,96.2356,96.2448,104247.0
2020-09-08 10:20:00,104.16,104.39,104.05,104.22,210138.0,96.2448,96.4573,96.1432,96.3002,210138.0
2020-09-08 10:25:00,104.23,104.36,104.17,104.31,223022.0,96.3095,96.4296,96.254,96.3834,223022.0
2020-09-08 10:30:00,104.31,104.53,104.17,104.28,162938.0,96.3834,96.5867,96.254,96.3557,162938.0
2020-09-08 10:35:00,104.28,104.57,104.24,104.56,125983.0,96.3557,96.6237,96.3187,96.6144,125983.0
2020-09-08 10:40:00,104.57,104.59,104.08,104.08,152791.0,96.6237,96.6421,96.1709,96.1709,152791.0
2020-09-08 10:45:00,104.08,104.09,103.7,103.7,120838.0,96.1709,96.1801,95.8198,95.8198,120838.0
2020-09-08 10:50:00,103.68,104.0,103.68,103.87,96809.0,95.8013,96.097,95.8013,95.9768,96809.0
2020-09-08 10:55:00,103.9,104.03,103.84,103.85,60878.0,96.0046,96.1247,95.9491,95.9584,60878.0
2020-09-08 11:00:00,103.87,104.27,103.76,104.27,110798.0,95.9768,96.3464,95.8752,96.3464,110798.0
2020-09-08 11:05:00,104.25,104.34,104.09,104.34,88730.0,96.328,96.4111,96.1801,96.4111,88730.0
2020-09-08 11:10:00,104.35,104.41,104.2,104.34,68605.0,96.4204,96.4758,96.2818,96.4111,68605.0
2020-09-08 11:15:00,104.33,104.42,104.3,104.34,81083.0,96.4019,96.485,96.3742,96.4111,81083.0
2020-09-08 11:20:00,104.34,104.45,104.15,104.24,48958.0,96.4111,96.5128,96.2356,96.3187,48958.0
2020-09-08 11:25:00,104.25,104.39,104.19,104.28,41674.0,96.328,96.4573,96.2725,96.3557,41674.0
2020-09-08 11:30:00,104.27,104.31,104.06,104.16,99088.0,96.3464,96.3834,96.1524,96.2448,99088.0
2020-09-08 11:35:00,104.16,104.22,104.04,104.07,48386.0,96.2448,96.3002,96.1339,96.1616,48386.0
2020-09-08 11:40:00,104.08,104.17,103.99,104.15,59322.0,96.1709,96.254,96.0877,96.2356,59322.0
2020-09-08 11:45:00,104.15,104.23,104.07,104.19,43963.0,96.2356,96.3095,96.1616,96.2725,43963.0
2020-09-08 11:50:00,104.2,104.24,103.97,103.98,155921.0,96.2818,96.3187,96.0692,96.0785,155921.0
2020-09-08 11:55:00,103.97,104.3,103.94,104.22,163994.0,96.0692,96.3742,96.0415,96.3002,163994.0
2020-09-08 12:00:00,104.22,104.29,104.15,104.18,71591.0,96.3002,96.3649,96.2356,96.2633,71591.0
2020-09-08 12:05:00,104.21,104.33,104.09,104.27,88922.0,96.291,96.4019,96.1801,96.3464,88922.0
2020-09-08 12:10:00,104.26,104.39,104.26,104.36,80226.0,96.3372,96.4573,96.3372,96.4296,80226.0
2020-09-08 12:15:00,104.34,104.46,104.21,104.21,54929.0,96.4111,96.522,96.291,96.291,54929.0
2020-09-08 12:20:00,104.2,104.38,104.19,104.31,59263.0,96.2818,96.4481,96.2725,96.3834,59263.0
2020-09-08 12:25:00,104.29,104.35,104.15,104.15,54504.0,96.3649,96.4204,96.2356,96.2356,54504.0
2020-09-08 12:30:00,104.15,104.16,104.04,104.14,60320.0,96.2356,96.2448,96.1339,96.2263,60320.0
2020-09-08 12:35:00,104.11,104.15,103.99,103.99,36591.0,96.1986,96.2356,96.0877,96.0877,36591.0
2020-09-08 12:40:00,104.0,104.05,103.93,103.98,60610.0,96.097,96.1432,96.0323,96.0785,60610.0
2020-09-08 12:45:00,103.99,104.2,103.98,104.19,67842.0,96.0877,96.2818,96.0785,96.2725,67842.0
2020-09-08 12:50:00,104.2,104.24,104.17,104.2,40519.0,96.2818,96.3187,96.254,96.2818,40519.0
2020-09-08 12:55:00,104.2,104.23,104.15,104.22,73818.0,96.2818,96.3095,96.2356,96.3002,73818.0
2020-09-08 13:00:00,104.21,104.37,104.19,104.36,48826.0,96.291,96.4388,96.2725,96.4296,48826.0
2020-09-08 13:05:00,104.35,104.43,104.29,104.3,58191.0,96.4204,96.4943,96.3649,96.3742,58191.0
2020-09-08 13:10:00,104.28,104.45,104.27,104.45,65692.0,96.3557,96.5128,96.3464,96.5128,65692.0
2020-09-08 13:15:00,104.45,104.59,104.44,104.56,34632.0,96.5128,96.6421,96.5035,96.6144,34632.0
2020-09-08 13:20:00,104.55,104.62,104.51,104.6,33511.0,96.6052,96.6699,96.5682,96.6514,33511.0
2020-09-08 13:25:00,104.6,104.69,104.58,104.69,27380.0,96.6514,96.7345,96.6329,96.7345,27380.0
2020-09-08 13:30:00,104.67,104.7,104.55,104.61,117460.0,96.7161,96.7438,96.6052,96.6606,117460.0
2020-09-08 13:35:00,104.61,104.73,104.59,104.68,42379.0,96.6606,96.7715,96.6421,96.7253,42379.0
2020-09-08 13:40:00,104.69,104.76,104.66,104.73,38724.0,96.7345,96.7992,96.7068,96.7715,38724.0
2020-09-08 13:45:00,104.74,104.82,104.67,104.77,63487.0,96.7807,96.8547,96.7161,96.8085,63487.0
2020-09-08 13:50:00,104.78,104.8,104.7,104.77,41572.0,96.8177,96.8362,96.7438,96.8085,41572.0
2020-09-08 13:55:00,104.78,104.8,104.7,104.71,49083.0,96.8177,96.8362,96.7438,96.753,49083.0
2020-09-08 14:00:00,104.72,104.83,104.66,104.66,60891.0,96.7623,96.8639,96.7068,96.7068,60891.0
2020-09-08 14:05:00,104.67,104.69,104.56,104.59,96069.0,96.7161,96.7345,96.6144,96.6421,96069.0
2020-09-08 14:10:00,104.59,104.62,104.47,104.48,47404.0,96.6421,96.6699,96.5312,96.5405,47404.0
2020-09-08 14:15:00,104.47,104.51,104.35,104.39,86138.0,96.5312,96.5682,96.4204,96.4573,86138.0
2020-09-08 14:20:00,104.39,104.43,104.27,104.29,76536.0,96.4573,96.4943,96.3464,96.3649,76536.0
2020-09-08 14:25:00,104.28,104.35,104.21,104.24,55050.0,96.3557,96.4204,96.291,96.3187,55050.0
2020-09-08 14:30:00,104.25,104.25,104.13,104.2,81877.0,96.328,96.328,96.2171,96.2818,81877.0
2020-09-08 14:35:00,104.2,104.2,103.97,104.01,109406.0,96.2818,96.2818,96.0692,96.1062,109406.0
2020-09-08 14:40:00,104.01,104.08,103.82,103.83,93907.0,96.1062,96.1709,95.9306,95.9399,93907.0
2020-09-08 14:45:00,103.84,103.98,103.81,103.92,100608.0,95.9491,96.0785,95.9214,96.023,100608.0
2020-09-08 14:50:00,103.9,103.94,103.74,103.81,97494.0,96.0046,96.0415,95.8567,95.9214,97494.0
2020-09-08 14:55:00,103.79,104.1,103.74,104.06,159973.0,95.9029,96.1894,95.8567,96.1524,159973.0
2020-09-08 15:00:00,104.05,104.05,103.67,103.67,84225.0,96.1432,96.1432,95.792,95.792,84225.0
2020-09-08 15:05:00,103.68,103.82,103.67,103.81,88632.0,95.8013,95.9306,95.792,95.9214,88632.0
2020-09-08 15:10:00,103.8,104.03,103.8,103.94,145181.0,95.9122,96.1247,95.9122,96.0415,145181.0
2020-09-08 15:15:00,103.91,104.08,103.84,103.99,140060.0,96.0138,96.1709,95.9491,96.0877,140060.0
2020-09-08 15:20:00,103.96,104.14,103.96,104.11,148311.0,96.06,96.2263,96.06,96.1986,148311.0
2020-09-08 15:25:00,104.11,104.29,104.03,104.28,70310.0,96.1986,96.3649,96.1247,96.3557,70310.0
2020-09-08 15:30:00,104.27,104.41,104.07,104.08,197440.0,96.3464,96.4758,96.1616,96.1709,197440.0
2020-09-08 15:35:00,104.08,104.39,104.08,104.23,113403.0,96.1709,96.4573,96.1709,96.3095,113403.0
2020-09-08 15:40:00,104.24,104.43,104.19,104.4,138630.0,96.3187,96.4943,96.2725,96.4666,138630.0
2020-09-08 15:45:00,104.4,104.42,104.11,104.26,257023.0,96.4666,96.485,96.1986,96.3372,257023.0
2020-09-08 15:50:00,104.26,104.26,103.92,104.04,330581.0,96.3372,96.3372,96.023,96.1339,330581.0
2020-09-08 15:55:00,104.04,104.13,103.92,103.97,475737.0,96.1339,96.2171,96.023,96.0692,475737.0
2020-09-09 09:30:00,104.74,104.97,104.72,104.91,209505.0,96.7807,96.9933,96.7623,96.9378,209505.0
2020-09-09 09:35:00,104.92,105.01,104.81,104.97,192651.0,96.9471,97.0302,96.8454,96.9933,192651.0
2020-09-09 09:40:00,104.97,105.22,104.96,105.09,158074.0,96.9933,97.2243,96.984,97.1041,158074.0
2020-09-09 09:45:00,105.1,105.26,105.08,105.1,211310.0,97.1134,97.2612,97.0949,97.1134,211310.0
2020-09-09 09:50:00,105.11,105.31,105.11,105.17,105099.0,97.1226,97.3074,97.1226,97.1781,105099.0
2020-09-09 09:55:00,105.16,105.4,105.11,105.4,58059.0,97.1688,97.3906,97.1226,97.3906,58059.0
2020-09-09 10:00:00,105.41,105.68,105.38,105.66,72843.0,97.3998,97.6493,97.3721,97.6308,72843.0
2020-09-09 10:05:00,105.66,105.81,105.53,105.62,118606.0,97.6308,97.7694,97.5107,97.5939,118606.0
2020-09-09 10:10:00,105.64,105.84,105.59,105.69,122515.0,97.6123,97.7971,97.5661,97.6585,122515.0
2020-09-09 10:15:00,105.69,106.02,105.69,105.87,123624.0,97.6585,97.9635,97.6585,97.8249,123624.0
2020-09-09 10:20:00,105.86,106.05,105.78,105.95,128039.0,97.8156,97.9912,97.7417,97.8988,128039.0
2020-09-09 10:25:00,105.95,106.07,105.84,105.84,204556.0,97.8988,98.0097,97.7971,97.7971,204556.0
2020-09-09 10:30:00,105.83,105.95,105.79,105.85,93500.0,97.7879,97.8988,97.7509,97.8064,93500.0
2020-09-09 10:35:00,105.86,105.89,105.74,105.77,72265.0,97.8156,97.8433,97.7047,97.7325,72265.0
2020-09-09 10:40:00,105.78,105.83,105.74,105.8,75866.0,97.7417,97.7879,97.7047,97.7602,75866.0
2020-09-09 10:45:00,105.8,105.84,105.57,105.58,65335.0,97.7602,97.7971,97.5477,97.5569,65335.0
2020-09-09 10:50:00,105.59,105.62,105.48,105.49,37408.0,97.5661,97.5939,97.4645,97.4737,37408.0
2020-09-09 10:55:00,105.48,105.63,105.46,105.54,92184.0,97.4645,97.6031,97.446,97.5199,92184.0
2020-09-09 11:00:00,105.55,105.78,105.54,105.76,148838.0,97.5292,97.7417,97.5199,97.7232,148838.0
2020-09-09 11:05:00,105.75,105.86,105.65,105.67,84269.0,97.714,97.8156,97.6216,97.6401,84269.0
2020-09-09 11:10:00,105.68,105.72,105.63,105.69,85950.0,97.6493,97.6863,97.6031,97.6585,85950.0
2020-09-09 11:15:00,105.69,105.75,105.63,105.75,37633.0,97.6585,97.714,97.6031,97.714,37633.0
2020-09-09 11:20:00,105.74,105.99,105.74,105.94,49907.0,97.7047,97.9357,97.7047,97.8895,49907.0
2020-09-09 11:25:00,105.94,106.06,105.91,105.99,87804.0,97.8895,98.0004,97.8618,97.9357,87804.0
2020-09-09 11:30:00,105.99,106.13,105.99,106.09,38263.0,97.9357,98.0651,97.9357,98.0281,38263.0
2020-09-09 11:35:00,106.11,106.11,105.95,106.01,36137.0,98.0466,98.0466,97.8988,97.9542,36137.0
2020-09-09 11:40:00,106.01,106.1,105.96,106.04,34131.0,97.9542,98.0374,97.908,97.9819,34131.0
2020-09-09 11:45:00,106.05,106.11,105.96,106.04,43471.0,97.9912,98.0466,97.908,97.9819,43471.0
2020-09-09 11:50:00,106.04,106.05,105.93,105.94,64497.0,97.9819,97.9912,97.8803,97.8895,64497.0
2020-09-09 11:55:00,105.96,106.0,105.91,106.0,26712.0,97.908,97.945,97.8618,97.945,26712.0
2020-09-09 12:00:00,106.0,106.05,105.96,106.04,37223.0,97.945,97.9912,97.908,97.9819,37223.0
2020-09-09 12:05:00,106.03,106.06,105.92,106.05,110021.0,97.9727,98.0004,97.8711,97.9912,110021.0
2020-09-09 12:10:00,106.05,106.09,105.98,106.0,73340.0,97.9912,98.0281,97.9265,97.945,73340.0
2020-09-09 12:15:00,106.0,106.04,105.94,105.97,25656.0,97.945,97.9819,97.8895,97.9173,25656.0
2020-09-09 12:20:00,105.97,106.0,105.91,105.97,34229.0,97.9173,97.945,97.8618,97.9173,34229.0
2020-09-09 12:25:00,105.96,106.04,105.95,105.98,19492.0,97.908,97.9819,97.8988,97.9265,19492.0
2020-09-09 12:30:00,105.98,106.04,105.97,105.98,23493.0,97.9265,97.9819,97.9173,97.9265,23493.0
2020-09-09 12:35:00,106.0,106.12,106.0,106.07,33992.0,97.945,98.0559,97.945,98.0097,33992.0
2020-09-09 12:40:00,106.07,106.16,106.05,106.13,37500.0,98.0097,98.0928,97.9912,98.0651,37500.0
2020-09-09 12:45:00,106.14,106.16,106.08,106.09,28631.0,98.0743,98.0928,98.0189,98.0281,28631.0
2020-09-09 12:50:00,106.09,106.1,106.05,106.06,30882.0,98.0281,98.0374,97.9912,98.0004,30882.0
2020-09-09 12:55:00,106.06,106.17,106.06,106.13,36780.0,98.0004,98.1021,98.0004,98.0651,36780.0
2020-09-09 13:00:00,106.13,106.26,106.13,106.2,606680.0,98.0651,98.1852,98.0651,98.1298,606680.0
2020-09-09 13:05:00,106.2,106.32,106.19,106.32,59552.0,98.1298,98.2407,98.1205,98.2407,59552.0
2020-09-09 13:10:00,106.32,106.36,106.29,106.33,76650.0,98.2407,98.2776,98.2129,98.2499,76650.0
2020-09-09 13:15:00,106.34,106.41,106.32,106.39,79137.0,98.2591,98.3238,98.2407,98.3053,79137.0
2020-09-09 13:20:00,106.4,106.42,106.35,106.42,114973.0,98.3146,98.3331,98.2684,98.3331,114973.0
2020-09-09 13:25:00,106.43,106.44,106.36,106.41,76277.0,98.3423,98.3515,98.2776,98.3238,76277.0
2020-09-09 13:30:00,106.41,106.47,106.37,106.47,77781.0,98.3238,98.3793,98.2869,98.3793,77781.0
2020-09-09 13:35:00,106.47,106.55,106.46,106.54,43500.0,98.3793,98.4532,98.37,98.4439,43500.0
2020-09-09 13:40:00,106.55,106.57,106.46,106.47,65632.0,98.4532,98.4717,98.37,98.3793,65632.0
2020-09-09 13:45:00,106.47,106.47,106.36,106.44,43184.0,98.3793,98.3793,98.2776,98.3515,43184.0
2020-09-09 13:50:00,106.45,106.46,106.36,106.44,71645.0,98.3608,98.37,98.2776,98.3515,71645.0
2020-09-09 13:55:00,106.44,106.45,106.28,106.31,106970.0,98.3515,98.3608,98.2037,98.2314,106970.0
2020-09-09 14:00:00,106.33,106.37,106.14,106.17,55238.0,98.2499,98.2869,98.0743,98.1021,55238.0
2020-09-09 14:05:00,106.17,106.36,106.16,106.34,103687.0,98.1021,98.2776,98.0928,98.2591,103687.0
2020-09-09 14:10:00,106.35,106.41,106.33,106.39,57521.0,98.2684,98.3238,98.2499,98.3053,57521.0
2020-09-09 14:15:00,106.39,106.47,106.36,106.38,28756.0,98.3053,98.3793,98.2776,98.2961,28756.0
2020-09-09 14:20:00,106.38,106.43,106.34,106.37,46808.0,98.2961,98.3423,98.2591,98.2869,46808.0
2020-09-09 14:25:00,106.38,106.42,106.26,106.26,51500.0,98.2961,98.3331,98.1852,98.1852,51500.0
2020-09-09 14:30:00,106.27,106.49,106.27,106.45,59595.0,98.1945,98.3977,98.1945,98.3608,59595.0
2020-09-09 14:35:00,106.46,106.54,106.44,106.49,41525.0,98.37,98.4439,98.3515,98.3977,41525.0
2020-09-09 14:40:00,106.49,106.55,106.43,106.54,35695.0,98.3977,98.4532,98.3423,98.4439,35695.0
2020-09-09 14:45:00,106.54,106.54,106.42,106.48,33183.0,98.4439,98.4439,98.3331,98.3885,33183.0
2020-09-09 14:50:00,106.48,106.53,106.43,106.5,31157.0,98.3885,98.4347,98.3423,98.407,31157.0
2020-09-09 14:55:00,106.5,106.54,106.46,106.47,34020.0,98.407,98.4439,98.37,98.3793,34020.0
2020-09-09 15:00:00,106.47,106.59,106.47,106.57,42363.0,98.3793,98.4901,98.3793,98.4717,42363.0
2020-09-09 15:05:00,106.57,106.62,106.56,106.57,52792.0,98.4717,98.5179,98.4624,98.4717,52792.0
2020-09-09 15:10:00,106.57,106.58,106.52,106.55,34681.0,98.4717,98.4809,98.4255,98.4532,34681.0
2020-09-09 15:15:00,106.55,106.63,106.52,106.63,108623.0,98.4532,98.5271,98.4255,98.5271,108623.0
2020-09-09 15:20:00,106.63,106.67,106.57,106.65,69361.0,98.5271,98.5641,98.4717,98.5456,69361.0
2020-09-09 15:25:00,106.64,106.65,106.49,106.53,89378.0,98.5363,98.5456,98.3977,98.4347,89378.0
2020-09-09 15:30:00,106.52,106.61,106.41,106.42,143696.0,98.4255,98.5086,98.3238,98.3331,143696.0
2020-09-09 15:35:00,106.42,106.43,106.22,106.23,170150.0,98.3331,98.3423,98.1483,98.1575,170150.0
2020-09-09 15:40:00,106.22,106.28,106.17,106.24,153300.0,98.1483,98.2037,98.1021,98.1667,153300.0
2020-09-09 15:45:00,106.22,106.22,106.11,106.19,221831.0,98.1483,98.1483,98.0466,98.1205,221831.0
2020-09-09 15:50:00,106.2,106.3,106.05,106.28,261863.0,98.1298,98.2222,97.9912,98.2037,261863.0
2020-09-09 15:55:00,106.27,106.27,105.76,105.8,786690.0,98.1945,98.1945,97.7232,97.7602,786690.0
2020-09-10 09:30:00,106.1,106.1,105.68,105.89,185097.0,98.0374,98.0374,97.6493,97.8433,185097.0
2020-09-10 09:35:00,105.9,105.99,105.8,105.86,181989.0,97.8526,97.9357,97.7602,97.8156,181989.0
2020-09-10 09:40:00,105.9,105.99,105.85,105.94,113698.0,97.8526,97.9357,97.8064,97.8895,113698.0
2020-09-10 09:45:00,105.94,105.98,105.83,105.83,108429.0,97.8895,97.9265,97.7879,97.7879,108429.0
2020-09-10 09:50:00,105.84,105.93,105.77,105.89,134695.0,97.7971,97.8803,97.7325,97.8433,134695.0
2020-09-10 09:55:00,105.88,105.95,105.75,105.79,91477.0,97.8341,97.8988,97.714,97.7509,91477.0
2020-09-10 10:00:00,105.8,105.94,105.75,105.94,103051.0,97.7602,97.8895,97.714,97.8895,103051.0
2020-09-10 10:05:00,105.93,105.94,105.78,105.87,148838.0,97.8803,97.8895,97.7417,97.8249,148838.0
2020-09-10 10:10:00,105.86,105.88,105.76,105.78,46332.0,97.8156,97.8341,97.7232,97.7417,46332.0
2020-09-10 10:15:00,105.78,105.94,105.77,105.89,74147.0,97.7417,97.8895,97.7325,97.8433,74147.0
2020-09-10 10:20:00,105.89,106.01,105.84,105.91,76022.0,97.8433,97.9542,97.7971,97.8618,76022.0
2020-09-10 10:25:00,105.9,105.9,105.71,105.73,97966.0,97.8526,97.8526,97.677,97.6955,97966.0
2020-09-10 10:30:00,105.73,106.05,105.73,106.0,81345.0,97.6955,97.9912,97.6955,97.945,81345.0
2020-09-10 10:35:00,106.0,106.09,105.98,106.07,107696.0,97.945,98.0281,97.9265,98.0097,107696.0
2020-09-10 10:40:00,106.07,106.07,105.95,105.99,103662.0,98.0097,98.0097,97.8988,97.9357,103662.0
2020-09-10 10:45:00,105.99,105.99,105.54,105.65,140222.0,97.9357,97.9357,97.5199,97.6216,140222.0
2020-09-10 10:50:00,105.66,105.79,105.63,105.75,68858.0,97.6308,97.7509,97.6031,97.714,68858.0
2020-09-10 10:55:00,105.75,105.76,105.21,105.26,205873.0,97.714,97.7232,97.215,97.2612,205873.0
2020-09-10 11:00:00,105.25,105.34,105.13,105.32,166513.0,97.252,97.3351,97.1411,97.3167,166513.0
2020-09-10 11:05:00,105.32,105.5,105.31,105.45,54309.0,97.3167,97.483,97.3074,97.4368,54309.0
2020-09-10 11:10:00,105.45,105.58,105.37,105.56,19019.0,97.4368,97.5569,97.3629,97.5384,19019.0
2020-09-10 11:15:00,105.55,105.58,105.24,105.5,93869.0,97.5292,97.5569,97.2427,97.483,93869.0
2020-09-10 11:20:00,105.5,105.64,105.49,105.59,60617.0,97.483,97.6123,97.4737,97.5661,60617.0
2020-09-10 11:25:00,105.59,105.72,105.58,105.72,51357.0,97.5661,97.6863,97.5569,97.6863,51357.0
2020-09-10 11:30:00,105.73,105.76,105.58,105.59,54129.0,97.6955,97.7232,97.5569,97.5661,54129.0
2020-09-10 11:35:00,105.59,105.7,105.56,105.61,61648.0,97.5661,97.6678,97.5384,97.5846,61648.0
2020-09-10 11:40:00,105.58,105.7,105.57,105.58,44530.0,97.5569,97.6678,97.5477,97.5569,44530.0
2020-09-10 11:45:00,105.59,105.61,105.41,105.61,22386.0,97.5661,97.5846,97.3998,97.5846,22386.0
2020-09-10 11:50:00,105.61,105.62,105.43,105.43,16628.0,97.5846,97.5939,97.4183,97.4183,16628.0
2020-09-10 11:55:00,105.44,105.45,105.22,105.31,316729.0,97.4275,97.4368,97.2243,97.3074,316729.0
2020-09-10 12:00:00,105.32,105.46,105.17,105.23,108624.0,97.3167,97.446,97.1781,97.2335,108624.0
2020-09-10 12:05:00,105.24,105.4,105.23,105.32,67023.0,97.2427,97.3906,97.2335,97.3167,67023.0
2020-09-10 12:10:00,105.31,105.42,105.29,105.3,66587.0,97.3074,97.4091,97.2889,97.2982,66587.0
2020-09-10 12:15:00,105.29,105.38,105.19,105.37,58341.0,97.2889,97.3721,97.1965,97.3629,58341.0
2020-09-10 12:20:00,105.35,105.38,105.19,105.23,79863.0,97.3444,97.3721,97.1965,97.2335,79863.0
2020-09-10 12:25:00,105.22,105.3,105.18,105.29,37403.0,97.2243,97.2982,97.1873,97.2889,37403.0
2020-09-10 12:30:00,105.28,105.31,105.16,105.16,87071.0,97.2797,97.3074,97.1688,97.1688,87071.0
2020-09-10 12:35:00,105.15,105.16,104.94,104.99,226357.0,97.1596,97.1688,96.9655,97.0117,226357.0
2020-09-10 12:40:00,104.97,105.12,104.97,104.98,34019.0,96.9933,97.1319,96.9933,97.0025,34019.0
2020-09-10 12:45:00,104.93,105.04,104.93,104.97,69479.0,96.9563,97.0579,96.9563,96.9933,69479.0
2020-09-10 12:50:00,104.97,105.2,104.95,105.16,44484.0,96.9933,97.2058,96.9748,97.1688,44484.0
2020-09-10 12:55:00,105.2,105.28,105.16,105.23,29385.0,97.2058,97.2797,97.1688,97.2335,29385.0
2020-09-10 13:00:00,105.23,105.37,105.19,105.32,58239.0,97.2335,97.3629,97.1965,97.3167,58239.0
2020-09-10 13:05:00,105.32,105.39,105.28,105.37,32165.0,97.3167,97.3813,97.2797,97.3629,32165.0
2020-09-10 13:10:00,105.38,105.43,105.31,105.34,27352.0,97.3721,97.4183,97.3074,97.3351,27352.0
2020-09-10 13:15:00,105.36,105.51,105.32,105.5,40280.0,97.3536,97.4922,97.3167,97.483,40280.0
2020-09-10 13:20:00,105.51,105.52,105.43,105.43,26146.0,97.4922,97.5015,97.4183,97.4183,26146.0
2020-09-10 13:25:00,105.43,105.47,105.3,105.34,54294.0,97.4183,97.4553,97.2982,97.3351,54294.0
2020-09-10 13:30:00,105.35,105.5,105.34,105.42,61362.0,97.3444,97.483,97.3351,97.4091,61362.0
2020-09-10 13:35:00,105.42,105.48,105.29,105.33,65515.0,97.4091,97.4645,97.2889,97.3259,65515.0
2020-09-10 13:40:00,105.3,105.36,105.24,105.28,56659.0,97.2982,97.3536,97.2427,97.2797,56659.0
2020-09-10 13:45:00,105.29,105.36,105.22,105.29,56115.0,97.2889,97.3536,97.2243,97.2889,56115.0
2020-09-10 13:50:00,105.31,105.34,105.16,105.17,46447.0,97.3074,97.3351,97.1688,97.1781,46447.0
2020-09-10 13:55:00,105.18,105.29,105.15,105.17,26702.0,97.1873,97.2889,97.1596,97.1781,26702.0
2020-09-10 14:00:00,105.16,105.34,105.13,105.32,65693.0,97.1688,97.3351,97.1411,97.3167,65693.0
2020-09-10 14:05:00,105.33,105.34,105.15,105.23,27160.0,97.3259,97.3351,97.1596,97.2335,27160.0
2020-09-10 14:10:00,105.24,105.28,105.06,105.07,18642.0,97.2427,97.2797,97.0764,97.0857,18642.0
2020-09-10 14:15:00,105.07,105.1,104.86,104.92,130945.0,97.0857,97.1134,96.8916,96.9471,130945.0
2020-09-10 14:20:00,104.91,104.99,104.67,104.67,151855.0,96.9378,97.0117,96.7161,96.7161,151855.0
2020-09-10 14:25:00,104.67,104.87,104.35,104.37,127379.0,96.7161,96.9009,96.4204,96.4388,127379.0
2020-09-10 14:30:00,104.37,104.52,104.26,104.43,128360.0,96.4388,96.5774,96.3372,96.4943,128360.0
2020-09-10 14:35:00,104.44,104.57,104.36,104.56,124593.0,96.5035,96.6237,96.4296,96.6144,124593.0
2020-09-10 14:40:00,104.54,104.55,104.32,104.33,144357.0,96.5959,96.6052,96.3926,96.4019,144357.0
2020-09-10 14:45:00,104.34,104.75,104.32,104.7,216003.0,96.4111,96.79,96.3926,96.7438,216003.0
2020-09-10 14:50:00,104.71,104.76,104.51,104.57,64971.0,96.753,96.7992,96.5682,96.6237,64971.0
2020-09-10 14:55:00,104.58,104.87,104.57,104.78,89362.0,96.6329,96.9009,96.6237,96.8177,89362.0
2020-09-10 15:00:00,104.81,104.82,104.59,104.6,89749.0,96.8454,96.8547,96.6421,96.6514,89749.0
2020-09-10 15:05:00,104.6,104.72,104.4,104.41,136132.0,96.6514,96.7623,96.4666,96.4758,136132.0
2020-09-10 15:10:00,104.4,104.52,104.32,104.4,73013.0,96.4666,96.5774,96.3926,96.4666,73013.0
2020-09-10 15:15:00,104.37,104.38,104.1,104.16,84662.0,96.4388,96.4481,96.1894,96.2448,84662.0
2020-09-10 15:20:00,104.17,104.27,104.04,104.07,72025.0,96.254,96.3464,96.1339,96.1616,72025.0
2020-09-10 15:25:00,104.07,104.3,103.9,104.22,123678.0,96.1616,96.3742,96.0046,96.3002,123678.0
2020-09-10 15:30:00,104.22,104.4,104.1,104.34,198526.0,96.3002,96.4666,96.1894,96.4111,198526.0
2020-09-10 15:35:00,104.33,104.35,104.13,104.34,269206.0,96.4019,96.4204,96.2171,96.4111,269206.0
2020-09-10 15:40:00,104.36,104.63,104.31,104.52,209404.0,96.4296,96.6791,96.3834,96.5774,209404.0
2020-09-10 15:45:00,104.51,104.53,103.98,104.13,266431.0,96.5682,96.5867,96.0785,96.2171,266431.0
2020-09-10 15:50:00,104.12,104.46,103.99,104.41,323485.0,96.2078,96.522,96.0877,96.4758,323485.0
2020-09-10 15:55:00,104.4,104.48,104.1,104.18,614639.0,96.4666,96.5405,96.1894,96.2633,614639.0
2020-09-11 09:30:00,104.68,104.97,104.67,104.75,156037.0,96.7253,96.9933,96.7161,96.79,156037.0
2020-09-11 09:35:00,104.76,104.86,104.71,104.8,171449.0,96.7992,96.8916,96.753,96.8362,171449.0
2020-09-11 09:40:00,104.8,104.82,104.47,104.81,127767.0,96.8362,96.8547,96.5312,96.8454,127767.0
2020-09-11 09:45:00,104.81,104.94,104.73,104.92,107668.0,96.8454,96.9655,96.7715,96.9471,107668.0
2020-09-11 09:50:00,104.92,105.09,104.85,104.9,86205.0,96.9471,97.1041,96.8824,96.9286,86205.0
2020-09-11 09:55:00,104.92,104.93,104.57,104.63,253661.0,96.9471,96.9563,96.6237,96.6791,253661.0
2020-09-11 10:00:00,104.62,104.72,104.56,104.68,256990.0,96.6699,96.7623,96.6144,96.7253,256990.0
2020-09-11 10:05:00,104.67,104.81,104.6,104.65,111947.0,96.7161,96.8454,96.6514,96.6976,111947.0
2020-09-11 10:10:00,104.67,104.69,104.44,104.67,229461.0,96.7161,96.7345,96.5035,96.7161,229461.0
2020-09-11 10:15:00,104.62,104.8,104.51,104.73,135313.0,96.6699,96.8362,96.5682,96.7715,135313.0
2020-09-11 10:20:00,104.74,104.79,104.67,104.73,123811.0,96.7807,96.8269,96.7161,96.7715,123811.0
2020-09-11 10:25:00,104.73,104.81,104.63,104.65,127136.0,96.7715,96.8454,96.6791,96.6976,127136.0
2020-09-11 10:30:00,104.67,104.74,104.56,104.58,83837.0,96.7161,96.7807,96.6144,96.6329,83837.0
2020-09-11 10:35:00,104.58,104.75,104.54,104.68,143031.0,96.6329,96.79,96.5959,96.7253,143031.0
2020-09-11 10:40:00,104.68,104.82,104.66,104.78,67004.0,96.7253,96.8547,96.7068,96.8177,67004.0
2020-09-11 10:45:00,104.78,104.81,104.6,104.71,167554.0,96.8177,96.8454,96.6514,96.753,167554.0
2020-09-11 10:50:00,104.72,104.78,104.68,104.74,74965.0,96.7623,96.8177,96.7253,96.7807,74965.0
2020-09-11 10:55:00,104.75,104.79,104.53,104.54,102662.0,96.79,96.8269,96.5867,96.5959,102662.0
2020-09-11 11:00:00,104.55,104.85,104.49,104.82,79532.0,96.6052,96.8824,96.5497,96.8547,79532.0
2020-09-11 11:05:00,104.83,104.98,104.83,104.97,69518.0,96.8639,97.0025,96.8639,96.9933,69518.0
2020-09-11 11:10:00,104.96,104.97,104.8,104.84,53823.0,96.984,96.9933,96.8362,96.8731,53823.0
2020-09-11 11:15:00,104.83,104.97,104.75,104.95,83690.0,96.8639,96.9933,96.79,96.9748,83690.0
2020-09-11 11:20:00,104.98,104.98,104.7,104.76,103537.0,97.0025,97.0025,96.7438,96.7992,103537.0
2020-09-11 11:25:00,104.78,104.84,104.69,104.78,106306.0,96.8177,96.8731,96.7345,96.8177,106306.0
2020-09-11 11:30:00,104.78,104.78,104.57,104.64,60799.0,96.8177,96.8177,96.6237,96.6883,60799.0
2020-09-11 11:35:00,104.61,104.71,104.58,104.68,81529.0,96.6606,96.753,96.6329,96.7253,81529.0
2020-09-11 11:40:00,104.69,104.79,104.65,104.79,86755.0,96.7345,96.8269,96.6976,96.8269,86755.0
2020-09-11 11:45:00,104.78,104.85,104.74,104.83,28329.0,96.8177,96.8824,96.7807,96.8639,28329.0
2020-09-11 11:50:00,104.81,104.85,104.73,104.79,45373.0,96.8454,96.8824,96.7715,96.8269,45373.0
2020-09-11 11:55:00,104.79,104.9,104.77,104.8,37240.0,96.8269,96.9286,96.8085,96.8362,37240.0
2020-09-11 12:00:00,104.81,104.94,104.66,104.92,104188.0,96.8454,96.9655,96.7068,96.9471,104188.0
2020-09-11 12:05:00,104.91,105.01,104.9,104.99,35971.0,96.9378,97.0302,96.9286,97.0117,35971.0
2020-09-11 12:10:00,104.97,105.01,104.91,104.94,50505.0,96.9933,97.0302,96.9378,96.9655,50505.0
2020-09-11 12:15:00,104.96,104.97,104.83,104.94,47121.0,96.984,96.9933,96.8639,96.9655,47121.0
2020-09-11 12:20:00,104.97,105.03,104.94,105.0,65106.0,96.9933,97.0487,96.9655,97.021,65106.0
2020-09-11 12:25:00,105.0,105.02,104.92,104.94,51472.0,97.021,97.0395,96.9471,96.9655,51472.0
2020-09-11 12:30:00,104.92,104.93,104.74,104.79,145496.0,96.9471,96.9563,96.7807,96.8269,145496.0
2020-09-11 12:35:00,104.8,104.88,104.78,104.83,41359.0,96.8362,96.9101,96.8177,96.8639,41359.0
2020-09-11 12:40:00,104.83,104.83,104.67,104.71,69782.0,96.8639,96.8639,96.7161,96.753,69782.0
2020-09-11 12:45:00,104.72,104.76,104.66,104.73,48674.0,96.7623,96.7992,96.7068,96.7715,48674.0
2020-09-11 12:50:00,104.73,104.82,104.72,104.76,30497.0,96.7715,96.8547,96.7623,96.7992,30497.0
2020-09-11 12:55:00,104.75,104.79,104.51,104.54,116419.0,96.79,96.8269,96.5682,96.5959,116419.0
2020-09-11 13:00:00,104.56,104.67,104.53,104.62,46685.0,96.6144,96.7161,96.5867,96.6699,46685.0
2020-09-11 13:05:00,104.62,104.64,104.37,104.43,47905.0,96.6699,96.6883,96.4388,96.4943,47905.0
2020-09-11 13:10:00,104.43,104.44,104.33,104.36,50040.0,96.4943,96.5035,96.4019,96.4296,50040.0
2020-09-11 13:15:00,104.36,104.46,104.17,104.32,140270.0,96.4296,96.522,96.254,96.3926,140270.0
2020-09-11 13:20:00,104.33,104.36,104.2,104.22,39453.0,96.4019,96.4296,96.2818,96.3002,39453.0
2020-09-11 13:25:00,104.22,104.25,104.08,104.13,53235.0,96.3002,96.328,96.1709,96.2171,53235.0
2020-09-11 13:30:00,104.13,104.16,103.91,103.99,65336.0,96.2171,96.2448,96.0138,96.0877,65336.0
2020-09-11 13:35:00,103.99,104.14,103.98,104.07,54748.0,96.0877,96.2263,96.0785,96.1616,54748.0
2020-09-11 13:40:00,104.05,104.17,104.0,104.11,39124.0,96.1432,96.254,96.097,96.1986,39124.0
2020-09-11 13:45:00,104.12,104.17,104.05,104.14,109013.0,96.2078,96.254,96.1432,96.2263,109013.0
2020-09-11 13:50:00,104.14,104.18,104.03,104.05,99263.0,96.2263,96.2633,96.1247,96.1432,99263.0
2020-09-11 13:55:00,104.05,104.07,103.9,103.92,55914.0,96.1432,96.1616,96.0046,96.023,55914.0
2020-09-11 14:00:00,103.92,104.0,103.79,103.99,64542.0,96.023,96.097,95.9029,96.0877,64542.0
2020-09-11 14:05:00,103.98,104.16,103.96,104.13,33666.0,96.0785,96.2448,96.06,96.2171,33666.0
2020-09-11 14:10:00,104.13,104.32,104.12,104.27,107471.0,96.2171,96.3926,96.2078,96.3464,107471.0
2020-09-11 14:15:00,104.27,104.34,104.24,104.32,74152.0,96.3464,96.4111,96.3187,96.3926,74152.0
2020-09-11 14:20:00,104.31,104.41,104.23,104.41,80655.0,96.3834,96.4758,96.3095,96.4758,80655.0
2020-09-11 14:25:00,104.4,104.44,104.27,104.27,36872.0,96.4666,96.5035,96.3464,96.3464,36872.0
2020-09-11 14:30:00,104.28,104.51,104.27,104.43,75409.0,96.3557,96.5682,96.3464,96.4943,75409.0
2020-09-11 14:35:00,104.45,104.6,104.4,104.57,108588.0,96.5128,96.6514,96.4666,96.6237,108588.0
2020-09-11 14:40:00,104.57,104.65,104.46,104.58,108630.0,96.6237,96.6976,96.522,96.6329,108630.0
2020-09-11 14:45:00,104.58,104.66,104.5,104.52,126463.0,96.6329,96.7068,96.559,96.5774,126463.0
2020-09-11 14:50:00,104.53,104.7,104.48,104.69,78582.0,96.5867,96.7438,96.5405,96.7345,78582.0
2020-09-11 14:55:00,104.71,104.74,104.57,104.6,64492.0,96.753,96.7807,96.6237,96.6514,64492.0
2020-09-11 15:00:00,104.6,104.66,104.5,104.56,94113.0,96.6514,96.7068,96.559,96.6144,94113.0
2020-09-11 15:05:00,104.59,104.61,104.36,104.38,43758.0,96.6421,96.6606,96.4296,96.4481,43758.0
2020-09-11 15:10:00,104.38,104.45,104.32,104.44,103518.0,96.4481,96.5128,96.3926,96.5035,103518.0
2020-09-11 15:15:00,104.44,104.69,104.44,104.65,79770.0,96.5035,96.7345,96.5035,96.6976,79770.0
2020-09-11 15:20:00,104.66,104.88,104.63,104.83,100651.0,96.7068,96.9101,96.6791,96.8639,100651.0
2020-09-11 15:25:00,104.82,104.9,104.78,104.84,51503.0,96.8547,96.9286,96.8177,96.8731,51503.0
2020-09-11 15:30:00,104.85,104.95,104.85,104.89,95643.0,96.8824,96.9748,96.8824,96.9193,95643.0
2020-09-11 15:35:00,104.89,104.89,104.65,104.69,97807.0,96.9193,96.9193,96.6976,96.7345,97807.0
2020-09-11 15:40:00,104.69,104.77,104.59,104.66,79799.0,96.7345,96.8085,96.6421,96.7068,79799.0
2020-09-11 15:45:00,104.67,104.78,104.56,104.69,154796.0,96.7161,96.8177,96.6144,96.7345,154796.0
2020-09-11 15:50:00,104.69,104.76,104.56,104.59,406229.0,96.7345,96.7992,96.6144,96.6421,406229.0
2020-09-11 15:55:00,104.59,104.66,104.5,104.58,427941.0,96.6421,96.7068,96.559,96.6329,427941.0
2020-09-14 09:30:00,105.44,105.58,105.23,105.52,200384.0,97.4275,97.5569,97.2335,97.5015,200384.0
2020-09-14 09:35:00,105.52,105.59,105.38,105.56,133234.0,97.5015,97.5661,97.3721,97.5384,133234.0
2020-09-14 09:40:00,105.57,105.66,105.48,105.5,107741.0,97.5477,97.6308,97.4645,97.483,107741.0
2020-09-14 09:45:00,105.51,105.63,105.43,105.54,181696.0,97.4922,97.6031,97.4183,97.5199,181696.0
2020-09-14 09:50:00,105.53,105.56,105.41,105.42,74658.0,97.5107,97.5384,97.3998,97.4091,74658.0
2020-09-14 09:55:00,105.42,105.56,105.36,105.56,83542.0,97.4091,97.5384,97.3536,97.5384,83542.0
2020-09-14 10:00:00,105.57,105.84,105.57,105.84,66862.0,97.5477,97.7971,97.5477,97.7971,66862.0
2020-09-14 10:05:00,105.84,106.01,105.84,105.94,105825.0,97.7971,97.9542,97.7971,97.8895,105825.0
2020-09-14 10:10:00,105.93,105.98,105.84,105.85,85045.0,97.8803,97.9265,97.7971,97.8064,85045.0
2020-09-14 10:15:00,105.84,106.2,105.84,106.19,94165.0,97.7971,98.1298,97.7971,98.1205,94165.0
2020-09-14 10:20:00,106.19,106.31,106.19,106.25,76570.0,98.1205,98.2314,98.1205,98.176,76570.0
2020-09-14 10:25:00,106.26,106.37,106.24,106.25,105062.0,98.1852,98.2869,98.1667,98.176,105062.0
2020-09-14 10:30:00,106.25,106.27,106.09,106.25,41053.0,98.176,98.1945,98.0281,98.176,41053.0
2020-09-14 10:35:00,106.24,106.27,106.15,106.18,60005.0,98.1667,98.1945,98.0836,98.1113,60005.0
2020-09-14 10:40:00,106.17,106.3,106.17,106.24,53148.0,98.1021,98.2222,98.1021,98.1667,53148.0
2020-09-14 10:45:00,106.25,106.34,106.23,106.3,55384.0,98.176,98.2591,98.1575,98.2222,55384.0
2020-09-14 10:50:00,106.29,106.34,106.17,106.17,43482.0,98.2129,98.2591,98.1021,98.1021,43482.0
2020-09-14 10:55:00,106.17,106.2,106.09,106.12,31536.0,98.1021,98.1298,98.0281,98.0559,31536.0
2020-09-14 11:00:00,106.12,106.17,106.08,106.13,25998.0,98.0559,98.1021,98.0189,98.0651,25998.0
2020-09-14 11:05:00,106.14,106.18,106.05,106.13,40929.0,98.0743,98.1113,97.9912,98.0651,40929.0
2020-09-14 11:10:00,106.13,106.17,106.06,106.16,32284.0,98.0651,98.1021,98.0004,98.0928,32284.0
2020-09-14 11:15:00,106.16,106.26,106.16,106.26,24782.0,98.0928,98.1852,98.0928,98.1852,24782.0
2020-09-14 11:20:00,106.26,106.38,106.24,106.37,57202.0,98.1852,98.2961,98.1667,98.2869,57202.0
2020-09-14 11:25:00,106.37,106.38,106.31,106.31,61413.0,98.2869,98.2961,98.2314,98.2314,61413.0
2020-09-14 11:30:00,106.31,106.45,106.3,106.37,46288.0,98.2314,98.3608,98.2222,98.2869,46288.0
2020-09-14 11:35:00,106.38,106.39,106.27,106.37,30419.0,98.2961,98.3053,98.1945,98.2869,30419.0
2020-09-14 11:40:00,106.37,106.41,106.29,106.4,29459.0,98.2869,98.3238,98.2129,98.3146,29459.0
2020-09-14 11:45:00,106.4,106.41,106.25,106.26,30048.0,98.3146,98.3238,98.176,98.1852,30048.0
2020-09-14 11:50:00,106.26,106.31,106.24,106.28,36371.0,98.1852,98.2314,98.1667,98.2037,36371.0
2020-09-14 11:55:00,106.28,106.36,106.27,106.35,26007.0,98.2037,98.2776,98.1945,98.2684,26007.0
2020-09-14 12:00:00,106.35,106.46,106.33,106.4,36936.0,98.2684,98.37,98.2499,98.3146,36936.0
2020-09-14 12:05:00,106.39,106.52,106.38,106.49,36296.0,98.3053,98.4255,98.2961,98.3977,36296.0
2020-09-14 12:10:00,106.49,106.49,106.41,106.41,17856.0,98.3977,98.3977,98.3238,98.3238,17856.0
2020-09-14 12:15:00,106.41,106.5,106.38,106.48,42187.0,98.3238,98.407,98.2961,98.3885,42187.0
2020-09-14 12:20:00,106.48,106.63,106.47,106.56,35373.0,98.3885,98.5271,98.3793,98.4624,35373.0
2020-09-14 12:25:00,106.56,106.63,106.55,106.61,18992.0,98.4624,98.5271,98.4532,98.5086,18992.0
2020-09-14 12:30:00,106.61,106.65,106.56,106.58,15404.0,98.5086,98.5456,98.4624,98.4809,15404.0
2020-09-14 12:35:00,106.58,106.6,106.51,106.53,19627.0,98.4809,98.4994,98.4162,98.4347,19627.0
2020-09-14 12:40:00,106.53,106.54,106.49,106.52,20908.0,98.4347,98.4439,98.3977,98.4255,20908.0
2020-09-14 12:45:00,106.52,106.54,106.49,106.52,23640.0,98.4255,98.4439,98.3977,98.4255,23640.0
2020-09-14 12:50:00,106.51,106.55,106.43,106.47,16461.0,98.4162,98.4532,98.3423,98.3793,16461.0
2020-09-14 12:55:00,106.48,106.54,106.47,106.54,26443.0,98.3885,98.4439,98.3793,98.4439,26443.0
2020-09-14 13:00:00,106.54,106.59,106.53,106.55,18025.0,98.4439,98.4901,98.4347,98.4532,18025.0
2020-09-14 13:05:00,106.55,106.55,106.46,106.48,52573.0,98.4532,98.4532,98.37,98.3885,52573.0
2020-09-14 13:10:00,106.48,106.53,106.45,106.51,35189.0,98.3885,98.4347,98.3608,98.4162,35189.0
2020-09-14 13:15:00,106.51,106.51,106.35,106.35,33727.0,98.4162,98.4162,98.2684,98.2684,33727.0
2020-09-14 13:20:00,106.37,106.41,106.3,106.39,24682.0,98.2869,98.3238,98.2222,98.3053,24682.0
2020-09-14 13:25:00,106.4,106.49,106.34,106.48,26399.0,98.3146,98.3977,98.2591,98.3885,26399.0
2020-09-14 13:30:00,106.49,106.53,106.45,106.51,60455.0,98.3977,98.4347,98.3608,98.4162,60455.0
2020-09-14 13:35:00,106.5,106.54,106.48,106.52,20657.0,98.407,98.4439,98.3885,98.4255,20657.0
2020-09-14 13:40:00,106.52,106.57,106.48,106.49,42335.0,98.4255,98.4717,98.3885,98.3977,42335.0
2020-09-14 13:45:00,106.49,106.59,106.48,106.52,54023.0,98.3977,98.4901,98.3885,98.4255,54023.0
2020-09-14 13:50:00,106.52,106.63,106.52,106.61,46120.0,98.4255,98.5271,98.4255,98.5086,46120.0
2020-09-14 13:55:00,106.62,106.66,106.6,106.62,33213.0,98.5179,98.5548,98.4994,98.5179,33213.0
2020-09-14 14:00:00,106.62,106.63,106.55,106.58,28055.0,98.5179,98.5271,98.4532,98.4809,28055.0
2020-09-14 14:05:00,106.57,106.66,106.57,106.62,31004.0,98.4717,98.5548,98.4717,98.5179,31004.0
2020-09-14 14:10:00,106.62,106.65,106.54,106.57,24387.0,98.5179,98.5456,98.4439,98.4717,24387.0
2020-09-14 14:15:00,106.57,106.62,106.56,106.57,23667.0,98.4717,98.5179,98.4624,98.4717,23667.0
2020-09-14 14:20:00,106.57,106.57,106.5,106.54,35581.0,98.4717,98.4717,98.407,98.4439,35581.0
2020-09-14 14:25:00,106.54,106.55,106.48,106.52,32910.0,98.4439,98.4532,98.3885,98.4255,32910.0
2020-09-14 14:30:00,106.52,106.58,106.51,106.54,23698.0,98.4255,98.4809,98.4162,98.4439,23698.0
2020-09-14 14:35:00,106.55,106.56,106.5,106.52,21776.0,98.4532,98.4624,98.407,98.4255,21776.0
2020-09-14 14:40:00,106.53,106.59,106.45,106.55,73398.0,98.4347,98.4901,98.3608,98.4532,73398.0
2020-09-14 14:45:00,106.54,106.55,106.4,106.42,42377.0,98.4439,98.4532,98.3146,98.3331,42377.0
2020-09-14 14:50:00,106.44,106.51,106.29,106.29,106169.0,98.3515,98.4162,98.2129,98.2129,106169.0
2020-09-14 14:55:00,106.28,106.3,106.1,106.25,185326.0,98.2037,98.2222,98.0374,98.176,185326.0
2020-09-14 15:00:00,106.26,106.3,106.19,106.23,38675.0,98.1852,98.2222,98.1205,98.1575,38675.0
2020-09-14 15:05:00,106.25,106.29,106.17,106.25,45250.0,98.176,98.2129,98.1021,98.176,45250.0
2020-09-14 15:10:00,106.24,106.24,106.06,106.09,54330.0,98.1667,98.1667,98.0004,98.0281,54330.0
2020-09-14 15:15:00,106.09,106.18,106.0,106.12,68048.0,98.0281,98.1113,97.945,98.0559,68048.0
2020-09-14 15:20:00,106.13,106.13,105.88,105.92,58887.0,98.0651,98.0651,97.8341,97.8711,58887.0
2020-09-14 15:25:00,105.92,106.14,105.91,106.12,78156.0,97.8711,98.0743,97.8618,98.0559,78156.0
2020-09-14 15:30:00,106.13,106.2,106.01,106.11,111311.0,98.0651,98.1298,97.9542,98.0466,111311.0
2020-09-14 15:35:00,106.1,106.24,106.06,106.22,76927.0,98.0374,98.1667,98.0004,98.1483,76927.0
2020-09-14 15:40:00,106.21,106.38,106.19,106.34,129294.0,98.139,98.2961,98.1205,98.2591,129294.0
2020-09-14 15:45:00,106.34,106.51,106.32,106.49,160867.0,98.2591,98.4162,98.2407,98.3977,160867.0
2020-09-14 15:50:00,106.49,106.49,106.19,106.19,178383.0,98.3977,98.3977,98.1205,98.1205,178383.0
2020-09-14 15:55:00,106.2,106.23,106.04,106.07,552621.0,98.1298,98.1575,97.9819,98.0097,552621.0
2020-09-15 09:30:00,106.68,106.92,106.64,106.78,152143.0,98.5733,98.7951,98.5363,98.6657,152143.0
2020-09-15 09:35:00,106.79,106.86,106.68,106.82,161231.0,98.675,98.7396,98.5733,98.7027,161231.0
2020-09-15 09:40:00,106.83,107.08,106.83,107.0,122787.0,98.7119,98.9429,98.7119,98.869,122787.0
2020-09-15 09:45:00,107.01,107.07,106.81,106.85,145449.0,98.8782,98.9337,98.6934,98.7304,145449.0
2020-09-15 09:50:00,106.85,106.91,106.74,106.9,89731.0,98.7304,98.7858,98.6288,98.7766,89731.0
2020-09-15 09:55:00,106.89,106.93,106.81,106.91,74543.0,98.7674,98.8043,98.6934,98.7858,74543.0
2020-09-15 10:00:00,106.91,107.04,106.89,107.02,62559.0,98.7858,98.906,98.7674,98.8875,62559.0
2020-09-15 10:05:00,107.03,107.05,106.93,107.0,78388.0,98.8967,98.9152,98.8043,98.869,78388.0
2020-09-15 10:10:00,107.0,107.02,106.84,106.88,42527.0,98.869,98.8875,98.7212,98.7581,42527.0
2020-09-15 10:15:00,106.88,106.98,106.87,106.87,31887.0,98.7581,98.8505,98.7489,98.7489,31887.0
2020-09-15 10:20:00,106.87,106.88,106.7,106.73,57491.0,98.7489,98.7581,98.5918,98.6195,57491.0
2020-09-15 10:25:00,106.73,106.81,106.7,106.78,35773.0,98.6195,98.6934,98.5918,98.6657,35773.0
2020-09-15 10:30:00,106.79,106.96,106.75,106.93,76596.0,98.675,98.832,98.638,98.8043,76596.0
2020-09-15 10:35:00,106.94,107.01,106.88,106.91,93108.0,98.8136,98.8782,98.7581,98.7858,93108.0
2020-09-15 10:40:00,106.9,106.97,106.79,106.88,97462.0,98.7766,98.8413,98.675,98.7581,97462.0
2020-09-15 10:45:00,106.89,106.99,106.84,106.95,65785.0,98.7674,98.8598,98.7212,98.8228,65785.0
2020-09-15 10:50:00,106.95,107.01,106.9,106.97,38621.0,98.8228,98.8782,98.7766,98.8413,38621.0
2020-09-15 10:55:00,106.95,106.97,106.9,106.92,39372.0,98.8228,98.8413,98.7766,98.7951,39372.0
2020-09-15 11:00:00,106.91,107.03,106.9,106.92,87661.0,98.7858,98.8967,98.7766,98.7951,87661.0
2020-09-15 11:05:00,106.93,106.94,106.87,106.91,45957.0,98.8043,98.8136,98.7489,98.7858,45957.0
2020-09-15 11:10:00,106.93,106.97,106.83,106.84,100945.0,98.8043,98.8413,98.7119,98.7212,100945.0
2020-09-15 11:15:00,106.84,106.84,106.74,106.81,96157.0,98.7212,98.7212,98.6288,98.6934,96157.0
2020-09-15 11:20:00,106.81,106.91,106.78,106.84,42593.0,98.6934,98.7858,98.6657,98.7212,42593.0
2020-09-15 11:25:00,106.84,106.94,106.78,106.93,28756.0,98.7212,98.8136,98.6657,98.8043,28756.0
2020-09-15 11:30:00,106.91,106.99,106.88,106.9,30542.0,98.7858,98.8598,98.7581,98.7766,30542.0
2020-09-15 11:35:00,106.9,107.03,106.88,106.94,72182.0,98.7766,98.8967,98.7581,98.8136,72182.0
2020-09-15 11:40:00,106.94,106.98,106.87,106.9,109657.0,98.8136,98.8505,98.7489,98.7766,109657.0
2020-09-15 11:45:00,106.91,106.91,106.84,106.91,77404.0,98.7858,98.7858,98.7212,98.7858,77404.0
2020-09-15 11:50:00,106.9,106.9,106.76,106.77,34013.0,98.7766,98.7766,98.6472,98.6565,34013.0
2020-09-15 11:55:00,106.77,106.79,106.71,106.72,45051.0,98.6565,98.675,98.601,98.6103,45051.0
2020-09-15 12:00:00,106.71,106.78,106.65,106.65,36220.0,98.601,98.6657,98.5456,98.5456,36220.0
2020-09-15 12:05:00,106.65,106.7,106.62,106.64,22334.0,98.5456,98.5918,98.5179,98.5363,22334.0
2020-09-15 12:10:00,106.64,106.67,106.6,106.67,33499.0,98.5363,98.5641,98.4994,98.5641,33499.0
2020-09-15 12:15:00,106.67,106.73,106.66,106.73,20438.0,98.5641,98.6195,98.5548,98.6195,20438.0
2020-09-15 12:20:00,106.74,106.76,106.69,106.75,35826.0,98.6288,98.6472,98.5825,98.638,35826.0
2020-09-15 12:25:00,106.74,106.81,106.71,106.77,29531.0,98.6288,98.6934,98.601,98.6565,29531.0
2020-09-15 12:30:00,106.77,106.86,106.76,106.85,42949.0,98.6565,98.7396,98.6472,98.7304,42949.0
2020-09-15 12:35:00,106.85,106.92,106.83,106.91,31372.0,98.7304,98.7951,98.7119,98.7858,31372.0
2020-09-15 12:40:00,106.92,106.92,106.83,106.83,23724.0,98.7951,98.7951,98.7119,98.7119,23724.0
2020-09-15 12:45:00,106.83,106.86,106.78,106.78,24903.0,98.7119,98.7396,98.6657,98.6657,24903.0
2020-09-15 12:50:00,106.78,106.81,106.73,106.74,20667.0,98.6657,98.6934,98.6195,98.6288,20667.0
2020-09-15 12:55:00,106.73,106.74,106.67,106.73,19006.0,98.6195,98.6288,98.5641,98.6195,19006.0
2020-09-15 13:00:00,106.73,106.86,106.69,106.86,39177.0,98.6195,98.7396,98.5825,98.7396,39177.0
2020-09-15 13:05:00,106.86,106.87,106.81,106.86,14956.0,98.7396,98.7489,98.6934,98.7396,14956.0
2020-09-15 13:10:00,106.87,106.88,106.79,106.85,15960.0,98.7489,98.7581,98.675,98.7304,15960.0
2020-09-15 13:15:00,106.84,106.86,106.8,106.8,29276.0,98.7212,98.7396,98.6842,98.6842,29276.0
2020-09-15 13:20:00,106.81,106.82,106.72,106.76,28863.0,98.6934,98.7027,98.6103,98.6472,28863.0
2020-09-15 13:25:00,106.77,106.78,106.71,106.72,22740.0,98.6565,98.6657,98.601,98.6103,22740.0
2020-09-15 13:30:00,106.72,106.76,106.71,106.73,33616.0,98.6103,98.6472,98.601,98.6195,33616.0
2020-09-15 13:35:00,106.73,106.74,106.69,106.7,14683.0,98.6195,98.6288,98.5825,98.5918,14683.0
2020-09-15 13:40:00,106.7,106.71,106.66,106.66,53876.0,98.5918,98.601,98.5548,98.5548,53876.0
2020-09-15 13:45:00,106.65,106.68,106.61,106.65,20766.0,98.5456,98.5733,98.5086,98.5456,20766.0
2020-09-15 13:50:00,106.65,106.67,106.6,106.61,103305.0,98.5456,98.5641,98.4994,98.5086,103305.0
2020-09-15 13:55:00,106.61,106.62,106.56,106.57,28280.0,98.5086,98.5179,98.4624,98.4717,28280.0
2020-09-15 14:00:00,106.57,106.58,106.5,106.51,50048.0,98.4717,98.4809,98.407,98.4162,50048.0
2020-09-15 14:05:00,106.51,106.53,106.46,106.53,37495.0,98.4162,98.4347,98.37,98.4347,37495.0
2020-09-15 14:10:00,106.53,106.57,106.52,106.52,23457.0,98.4347,98.4717,98.4255,98.4255,23457.0
2020-09-15 14:15:00,106.51,106.51,106.46,106.47,44494.0,98.4162,98.4162,98.37,98.3793,44494.0
2020-09-15 14:20:00,106.47,106.5,106.43,106.44,107649.0,98.3793,98.407,98.3423,98.3515,107649.0
2020-09-15 14:25:00,106.44,106.56,106.43,106.45,53790.0,98.3515,98.4624,98.3423,98.3608,53790.0
2020-09-15 14:30:00,106.46,106.47,106.42,106.43,43495.0,98.37,98.3793,98.3331,98.3423,43495.0
2020-09-15 14:35:00,106.44,106.47,106.35,106.38,25731.0,98.3515,98.3793,98.2684,98.2961,25731.0
2020-09-15 14:40:00,106.38,106.49,106.38,106.48,36150.0,98.2961,98.3977,98.2961,98.3885,36150.0
2020-09-15 14:45:00,106.48,106.49,106.45,106.47,22281.0,98.3885,98.3977,98.3608,98.3793,22281.0
2020-09-15 14:50:00,106.46,106.46,106.4,106.45,20022.0,98.37,98.37,98.3146,98.3608,20022.0
2020-09-15 14:55:00,106.45,106.47,106.36,106.44,65015.0,98.3608,98.3793,98.2776,98.3515,65015.0
2020-09-15 15:00:00,106.45,106.46,106.38,106.39,41889.0,98.3608,98.37,98.2961,98.3053,41889.0
2020-09-15 15:05:00,106.38,106.38,106.21,106.23,47125.0,98.2961,98.2961,98.139,98.1575,47125.0
2020-09-15 15:10:00,106.22,106.32,106.19,106.21,181585.0,98.1483,98.2407,98.1205,98.139,181585.0
2020-09-15 15:15:00,106.2,106.33,106.18,106.26,91386.0,98.1298,98.2499,98.1113,98.1852,91386.0
2020-09-15 15:20:00,106.26,106.26,106.1,106.14,31215.0,98.1852,98.1852,98.0374,98.0743,31215.0
2020-09-15 15:25:00,106.15,106.22,106.13,106.18,96756.0,98.0836,98.1483,98.0651,98.1113,96756.0
2020-09-15 15:30:00,106.17,106.18,106.0,106.01,114852.0,98.1021,98.1113,97.945,97.9542,114852.0
2020-09-15 15:35:00,106.02,106.04,105.96,106.02,134289.0,97.9635,97.9819,97.908,97.9635,134289.0
2020-09-15 15:40:00,106.02,106.15,105.96,106.13,217486.0,97.9635,98.0836,97.908,98.0651,217486.0
2020-09-15 15:45:00,106.12,106.22,106.09,106.22,196075.0,98.0559,98.1483,98.0281,98.1483,196075.0
2020-09-15 15:50:00,106.22,106.34,106.15,106.3,90373.0,98.1483,98.2591,98.0836,98.2222,90373.0
2020-09-15 15:55:00,106.3,106.3,106.18,106.22,364151.0,98.2222,98.2222,98.1113,98.1483,364151.0
2020-09-16 09:30:00,106.8,106.88,106.66,106.79,242944.0,98.6842,98.7581,98.5548,98.675,242944.0
2020-09-16 09:35:00,106.8,106.89,106.7,106.83,91063.0,98.6842,98.7674,98.5918,98.7119,91063.0
2020-09-16 09:40:00,106.84,106.94,106.75,106.78,85641.0,98.7212,98.8136,98.638,98.6657,85641.0
2020-09-16 09:45:00,106.79,107.01,106.77,106.98,92054.0,98.675,98.8782,98.6565,98.8505,92054.0
2020-09-16 09:50:00,106.98,107.01,106.82,106.82,87365.0,98.8505,98.8782,98.7027,98.7027,87365.0
2020-09-16 09:55:00,106.84,106.89,106.74,106.77,35403.0,98.7212,98.7674,98.6288,98.6565,35403.0
2020-09-16 10:00:00,106.77,106.89,106.64,106.85,67584.0,98.6565,98.7674,98.5363,98.7304,67584.0
2020-09-16 10:05:00,106.83,106.98,106.83,106.89,27891.0,98.7119,98.8505,98.7119,98.7674,27891.0
2020-09-16 10:10:00,106.89,106.94,106.72,106.77,57078.0,98.7674,98.8136,98.6103,98.6565,57078.0
2020-09-16 10:15:00,106.79,106.91,106.72,106.87,109459.0,98.675,98.7858,98.6103,98.7489,109459.0
2020-09-16 10:20:00,106.86,106.86,106.71,106.76,56042.0,98.7396,98.7396,98.601,98.6472,56042.0
2020-09-16 10:25:00,106.77,106.79,106.59,106.62,27919.0,98.6565,98.675,98.4901,98.5179,27919.0
2020-09-16 10:30:00,106.62,106.68,106.52,106.52,78964.0,98.5179,98.5733,98.4255,98.4255,78964.0
2020-09-16 10:35:00,106.53,106.66,106.47,106.66,100520.0,98.4347,98.5548,98.3793,98.5548,100520.0
2020-09-16 10:40:00,106.65,106.79,106.65,106.7,34289.0,98.5456,98.675,98.5456,98.5918,34289.0
2020-09-16 10:45:00,106.71,106.72,106.56,106.59,32317.0,98.601,98.6103,98.4624,98.4901,32317.0
2020-09-16 10:50:00,106.58,106.73,106.57,106.72,55485.0,98.4809,98.6195,98.4717,98.6103,55485.0
2020-09-16 10:55:00,106.7,106.81,106.67,106.69,48149.0,98.5918,98.6934,98.5641,98.5825,48149.0
2020-09-16 11:00:00,106.69,106.76,106.67,106.73,55503.0,98.5825,98.6472,98.5641,98.6195,55503.0
2020-09-16 11:05:00,106.73,106.93,106.72,106.89,109498.0,98.6195,98.8043,98.6103,98.7674,109498.0
2020-09-16 11:10:00,106.9,106.9,106.77,106.84,47150.0,98.7766,98.7766,98.6565,98.7212,47150.0
2020-09-16 11:15:00,106.84,106.87,106.73,106.76,34615.0,98.7212,98.7489,98.6195,98.6472,34615.0
2020-09-16 11:20:00,106.75,106.85,106.72,106.83,61237.0,98.638,98.7304,98.6103,98.7119,61237.0
2020-09-16 11:25:00,106.83,106.86,106.76,106.85,45295.0,98.7119,98.7396,98.6472,98.7304,45295.0
2020-09-16 11:30:00,106.85,106.89,106.81,106.87,29821.0,98.7304,98.7674,98.6934,98.7489,29821.0
2020-09-16 11:35:00,106.88,106.88,106.8,106.81,144969.0,98.7581,98.7581,98.6842,98.6934,144969.0
2020-09-16 11:40:00,106.8,106.85,106.79,106.8,29840.0,98.6842,98.7304,98.675,98.6842,29840.0
2020-09-16 11:45:00,106.8,106.82,106.76,106.78,26737.0,98.6842,98.7027,98.6472,98.6657,26737.0
2020-09-16 11:50:00,106.78,106.81,106.74,106.79,149727.0,98.6657,98.6934,98.6288,98.675,149727.0
2020-09-16 11:55:00,106.8,106.84,106.77,106.8,35702.0,98.6842,98.7212,98.6565,98.6842,35702.0
2020-09-16 12:00:00,106.81,106.86,106.8,106.82,32321.0,98.6934,98.7396,98.6842,98.7027,32321.0
2020-09-16 12:05:00,106.81,106.81,106.75,106.76,25392.0,98.6934,98.6934,98.638,98.6472,25392.0
2020-09-16 12:10:00,106.77,106.8,106.73,106.78,57447.0,98.6565,98.6842,98.6195,98.6657,57447.0
2020-09-16 12:15:00,106.78,106.84,106.77,106.84,69283.0,98.6657,98.7212,98.6565,98.7212,69283.0
2020-09-16 12:20:00,106.83,106.83,106.67,106.68,38371.0,98.7119,98.7119,98.5641,98.5733,38371.0
2020-09-16 12:25:00,106.69,106.73,106.66,106.7,32018.0,98.5825,98.6195,98.5548,98.5918,32018.0
2020-09-16 12:30:00,106.7,106.72,106.67,106.68,16674.0,98.5918,98.6103,98.5641,98.5733,16674.0
2020-09-16 12:35:00,106.67,106.72,106.66,106.67,24954.0,98.5641,98.6103,98.5548,98.5641,24954.0
2020-09-16 12:40:00,106.67,106.7,106.66,106.68,14538.0,98.5641,98.5918,98.5548,98.5733,14538.0
2020-09-16 12:45:00,106.71,106.71,106.58,106.58,26762.0,98.601,98.601,98.4809,98.4809,26762.0
2020-09-16 12:50:00,106.57,106.61,106.56,106.57,17031.0,98.4717,98.5086,98.4624,98.4717,17031.0
2020-09-16 12:55:00,106.57,106.61,106.56,106.57,66976.0,98.4717,98.5086,98.4624,98.4717,66976.0
2020-09-16 13:00:00,106.57,106.61,106.54,106.61,14648.0,98.4717,98.5086,98.4439,98.5086,14648.0
2020-09-16 13:05:00,106.61,106.62,106.5,106.55,62538.0,98.5086,98.5179,98.407,98.4532,62538.0
2020-09-16 13:10:00,106.54,106.54,106.47,106.52,15420.0,98.4439,98.4439,98.3793,98.4255,15420.0
2020-09-16 13:15:00,106.52,106.53,106.47,106.51,11992.0,98.4255,98.4347,98.3793,98.4162,11992.0
2020-09-16 13:20:00,106.51,106.52,106.44,106.45,23489.0,98.4162,98.4255,98.3515,98.3608,23489.0
2020-09-16 13:25:00,106.45,106.47,106.41,106.45,65755.0,98.3608,98.3793,98.3238,98.3608,65755.0
2020-09-16 13:30:00,106.45,106.47,106.39,106.47,29263.0,98.3608,98.3793,98.3053,98.3793,29263.0
2020-09-16 13:35:00,106.47,106.48,106.4,106.46,10559.0,98.3793,98.3885,98.3146,98.37,10559.0
2020-09-16 13:40:00,106.46,106.49,106.44,106.48,40270.0,98.37,98.3977,98.3515,98.3885,40270.0
2020-09-16 13:45:00,106.48,106.57,106.47,106.52,50284.0,98.3885,98.4717,98.3793,98.4255,50284.0
2020-09-16 13:50:00,106.51,106.58,106.5,106.52,38102.0,98.4162,98.4809,98.407,98.4255,38102.0
2020-09-16 13:55:00,106.51,106.65,106.51,106.6,57631.0,98.4162,98.5456,98.4162,98.4994,57631.0
2020-09-16 14:00:00,106.59,106.79,106.52,106.61,43194.0,98.4901,98.675,98.4255,98.5086,43194.0
2020-09-16 14:05:00,106.61,106.61,106.49,106.57,37089.0,98.5086,98.5086,98.3977,98.4717,37089.0
2020-09-16 14:10:00,106.58,106.69,106.55,106.66,33947.0,98.4809,98.5825,98.4532,98.5548,33947.0
2020-09-16 14:15:00,106.66,106.8,106.65,106.75,47953.0,98.5548,98.6842,98.5456,98.638,47953.0
2020-09-16 14:20:00,106.75,106.82,106.75,106.79,21197.0,98.638,98.7027,98.638,98.675,21197.0
2020-09-16 14:25:00,106.79,106.84,106.77,106.8,21708.0,98.675,98.7212,98.6565,98.6842,21708.0
2020-09-16 14:30:00,106.8,106.91,106.73,106.8,307232.0,98.6842,98.7858,98.6195,98.6842,307232.0
2020-09-16 14:35:00,106.79,106.89,106.74,106.88,280681.0,98.675,98.7674,98.6288,98.7581,280681.0
2020-09-16 14:40:00,106.87,106.92,106.78,106.79,337289.0,98.7489,98.7951,98.6657,98.675,337289.0
2020-09-16 14:45:00,106.79,106.8,106.67,106.76,101578.0,98.675,98.6842,98.5641,98.6472,101578.0
2020-09-16 14:50:00,106.76,106.77,106.52,106.53,202608.0,98.6472,98.6565,98.4255,98.4347,202608.0
2020-09-16 14:55:00,106.53,106.58,106.44,106.56,378737.0,98.4347,98.4809,98.3515,98.4624,378737.0
2020-09-16 15:00:00,106.56,106.7,106.54,106.66,79092.0,98.4624,98.5918,98.4439,98.5548,79092.0
2020-09-16 15:05:00,106.65,106.67,106.43,106.44,91150.0,98.5456,98.5641,98.3423,98.3515,91150.0
2020-09-16 15:10:00,106.44,106.48,106.06,106.25,199805.0,98.3515,98.3885,98.0004,98.176,199805.0
2020-09-16 15:15:00,106.24,106.26,106.1,106.25,134331.0,98.1667,98.1852,98.0374,98.176,134331.0
2020-09-16 15:20:00,106.24,106.25,106.09,106.12,79783.0,98.1667,98.176,98.0281,98.0559,79783.0
2020-09-16 15:25:00,106.12,106.26,106.11,106.16,64656.0,98.0559,98.1852,98.0466,98.0928,64656.0
2020-09-16 15:30:00,106.16,106.2,105.92,106.19,124615.0,98.0928,98.1298,97.8711,98.1205,124615.0
2020-09-16 15:35:00,106.2,106.32,106.1,106.14,96567.0,98.1298,98.2407,98.0374,98.0743,96567.0
2020-09-16 15:40:00,106.14,106.26,106.01,106.26,60615.0,98.0743,98.1852,97.9542,98.1852,60615.0
2020-09-16 15:45:00,106.27,106.46,106.23,106.34,185728.0,98.1945,98.37,98.1575,98.2591,185728.0
2020-09-16 15:50:00,106.35,106.43,106.12,106.16,279810.0,98.2684,98.3423,98.0559,98.0928,279810.0
2020-09-16 15:55:00,106.16,106.17,105.99,106.04,340342.0,98.0928,98.1021,97.9357,97.9819,340342.0
2020-09-17 09:30:00,105.07,105.19,104.73,104.88,244779.0,97.0857,97.1965,96.7715,96.9101,244779.0
2020-09-17 09:35:00,104.9,104.96,104.78,104.89,146204.0,96.9286,96.984,96.8177,96.9193,146204.0
2020-09-17 09:40:00,104.9,105.07,104.78,104.95,208673.0,96.9286,97.0857,96.8177,96.9748,208673.0
2020-09-17 09:45:00,104.95,105.1,104.95,105.02,108825.0,96.9748,97.1134,96.9748,97.0395,108825.0
2020-09-17 09:50:00,105.02,105.41,104.98,105.32,191486.0,97.0395,97.3998,97.0025,97.3167,191486.0
2020-09-17 09:55:00,105.32,105.45,105.26,105.31,121176.0,97.3167,97.4368,97.2612,97.3074,121176.0
2020-09-17 10:00:00,105.31,105.44,105.25,105.26,88204.0,97.3074,97.4275,97.252,97.2612,88204.0
2020-09-17 10:05:00,105.27,105.61,105.27,105.58,78116.0,97.2705,97.5846,97.2705,97.5569,78116.0
2020-09-17 10:10:00,105.59,105.86,105.56,105.72,118172.0,97.5661,97.8156,97.5384,97.6863,118172.0
2020-09-17 10:15:00,105.74,105.83,105.66,105.76,70225.0,97.7047,97.7879,97.6308,97.7232,70225.0
2020-09-17 10:20:00,105.77,105.89,105.55,105.62,102106.0,97.7325,97.8433,97.5292,97.5939,102106.0
2020-09-17 10:25:00,105.61,105.71,105.53,105.71,60123.0,97.5846,97.677,97.5107,97.677,60123.0
2020-09-17 10:30:00,105.71,105.85,105.6,105.85,105199.0,97.677,97.8064,97.5754,97.8064,105199.0
2020-09-17 10:35:00,105.86,105.92,105.68,105.71,78152.0,97.8156,97.8711,97.6493,97.677,78152.0
2020-09-17 10:40:00,105.72,105.87,105.66,105.81,87007.0,97.6863,97.8249,97.6308,97.7694,87007.0
2020-09-17 10:45:00,105.82,105.98,105.82,105.91,97339.0,97.7787,97.9265,97.7787,97.8618,97339.0
2020-09-17 10:50:00,105.92,106.06,105.87,105.89,41829.0,97.8711,98.0004,97.8249,97.8433,41829.0
2020-09-17 10:55:00,105.88,105.9,105.72,105.74,85892.0,97.8341,97.8526,97.6863,97.7047,85892.0
2020-09-17 11:00:00,105.76,106.03,105.76,105.98,43630.0,97.7232,97.9727,97.7232,97.9265,43630.0
2020-09-17 11:05:00,105.98,106.02,105.89,105.91,69037.0,97.9265,97.9635,97.8433,97.8618,69037.0
2020-09-17 11:10:00,105.93,106.0,105.88,105.98,41671.0,97.8803,97.945,97.8341,97.9265,41671.0
2020-09-17 11:15:00,105.98,106.05,105.87,105.98,122648.0,97.9265,97.9912,97.8249,97.9265,122648.0
2020-09-17 11:20:00,106.02,106.04,105.94,106.0,47920.0,97.9635,97.9819,97.8895,97.945,47920.0
2020-09-17 11:25:00,106.02,106.05,105.89,105.93,98818.0,97.9635,97.9912,97.8433,97.8803,98818.0
2020-09-17 11:30:00,105.92,106.0,105.85,105.91,91169.0,97.8711,97.945,97.8064,97.8618,91169.0
2020-09-17 11:35:00,105.92,105.96,105.85,105.87,52802.0,97.8711,97.908,97.8064,97.8249,52802.0
2020-09-17 11:40:00,105.88,105.91,105.77,105.79,54804.0,97.8341,97.8618,97.7325,97.7509,54804.0
2020-09-17 11:45:00,105.8,105.83,105.72,105.78,59846.0,97.7602,97.7879,97.6863,97.7417,59846.0
2020-09-17 11:50:00,105.78,105.8,105.61,105.71,40668.0,97.7417,97.7602,97.5846,97.677,40668.0
2020-09-17 11:55:00,105.71,105.74,105.53,105.6,60395.0,97.677,97.7047,97.5107,97.5754,60395.0
2020-09-17 12:00:00,105.59,105.6,105.5,105.52,53513.0,97.5661,97.5754,97.483,97.5015,53513.0
2020-09-17 12:05:00,105.55,105.59,105.35,105.37,51056.0,97.5292,97.5661,97.3444,97.3629,51056.0
2020-09-17 12:10:00,105.37,105.39,105.1,105.16,48281.0,97.3629,97.3813,97.1134,97.1688,48281.0
2020-09-17 12:15:00,105.16,105.17,104.87,104.98,55828.0,97.1688,97.1781,96.9009,97.0025,55828.0
2020-09-17 12:20:00,104.99,105.06,104.9,104.97,98786.0,97.0117,97.0764,96.9286,96.9933,98786.0
2020-09-17 12:25:00,104.97,105.11,104.88,105.08,67674.0,96.9933,97.1226,96.9101,97.0949,67674.0
2020-09-17 12:30:00,105.08,105.12,105.0,105.11,77874.0,97.0949,97.1319,97.021,97.1226,77874.0
2020-09-17 12:35:00,105.13,105.17,105.07,105.12,105916.0,97.1411,97.1781,97.0857,97.1319,105916.0
2020-09-17 12:40:00,105.12,105.14,104.99,105.08,116984.0,97.1319,97.1503,97.0117,97.0949,116984.0
2020-09-17 12:45:00,105.08,105.22,104.99,105.16,64595.0,97.0949,97.2243,97.0117,97.1688,64595.0
2020-09-17 12:50:00,105.15,105.27,105.09,105.18,74238.0,97.1596,97.2705,97.1041,97.1873,74238.0
2020-09-17 12:55:00,105.17,105.32,105.16,105.28,55158.0,97.1781,97.3167,97.1688,97.2797,55158.0
2020-09-17 13:00:00,105.28,105.32,105.15,105.2,83551.0,97.2797,97.3167,97.1596,97.2058,83551.0
2020-09-17 13:05:00,105.2,105.28,105.18,105.21,83166.0,97.2058,97.2797,97.1873,97.215,83166.0
2020-09-17 13:10:00,105.2,105.23,105.14,105.16,55595.0,97.2058,97.2335,97.1503,97.1688,55595.0
2020-09-17 13:15:00,105.16,105.19,105.02,105.07,68178.0,97.1688,97.1965,97.0395,97.0857,68178.0
2020-09-17 13:20:00,105.07,105.14,105.04,105.1,53063.0,97.0857,97.1503,97.0579,97.1134,53063.0
2020-09-17 13:25:00,105.1,105.17,105.06,105.12,66168.0,97.1134,97.1781,97.0764,97.1319,66168.0
2020-09-17 13:30:00,105.11,105.24,105.08,105.22,71423.0,97.1226,97.2427,97.0949,97.2243,71423.0
2020-09-17 13:35:00,105.22,105.25,105.19,105.22,55519.0,97.2243,97.252,97.1965,97.2243,55519.0
2020-09-17 13:40:00,105.23,105.32,105.18,105.28,70407.0,97.2335,97.3167,97.1873,97.2797,70407.0
2020-09-17 13:45:00,105.28,105.34,105.21,105.33,54363.0,97.2797,97.3351,97.215,97.3259,54363.0
2020-09-17 13:50:00,105.34,105.36,105.26,105.31,64424.0,97.3351,97.3536,97.2612,97.3074,64424.0
2020-09-17 13:55:00,105.32,105.32,105.19,105.23,45533.0,97.3167,97.3167,97.1965,97.2335,45533.0
2020-09-17 14:00:00,105.24,105.35,105.21,105.34,43380.0,97.2427,97.3444,97.215,97.3351,43380.0
2020-09-17 14:05:00,105.33,105.37,105.3,105.3,24803.0,97.3259,97.3629,97.2982,97.2982,24803.0
2020-09-17 14:10:00,105.31,105.38,105.3,105.35,18748.0,97.3074,97.3721,97.2982,97.3444,18748.0
2020-09-17 14:15:00,105.35,105.44,105.35,105.38,21772.0,97.3444,97.4275,97.3444,97.3721,21772.0
2020-09-17 14:20:00,105.38,105.43,105.35,105.35,47682.0,97.3721,97.4183,97.3444,97.3444,47682.0
2020-09-17 14:25:00,105.35,105.37,105.18,105.18,32652.0,97.3444,97.3629,97.1873,97.1873,32652.0
2020-09-17 14:30:00,105.16,105.19,105.11,105.12,139073.0,97.1688,97.1965,97.1226,97.1319,139073.0
2020-09-17 14:35:00,105.12,105.14,105.03,105.05,140953.0,97.1319,97.1503,97.0487,97.0672,140953.0
2020-09-17 14:40:00,105.05,105.26,105.04,105.23,92131.0,97.0672,97.2612,97.0579,97.2335,92131.0
2020-09-17 14:45:00,105.23,105.34,105.21,105.28,40250.0,97.2335,97.3351,97.215,97.2797,40250.0
2020-09-17 14:50:00,105.28,105.36,105.24,105.34,44748.0,97.2797,97.3536,97.2427,97.3351,44748.0
2020-09-17 14:55:00,105.34,105.43,105.3,105.32,49699.0,97.3351,97.4183,97.2982,97.3167,49699.0
2020-09-17 15:00:00,105.31,105.37,105.09,105.12,79128.0,97.3074,97.3629,97.1041,97.1319,79128.0
2020-09-17 15:05:00,105.11,105.26,105.08,105.24,62494.0,97.1226,97.2612,97.0949,97.2427,62494.0
2020-09-17 15:10:00,105.24,105.46,105.24,105.42,55749.0,97.2427,97.446,97.2427,97.4091,55749.0
2020-09-17 15:15:00,105.41,105.45,105.26,105.27,70511.0,97.3998,97.4368,97.2612,97.2705,70511.0
2020-09-17 15:20:00,105.27,105.39,105.27,105.3,80354.0,97.2705,97.3813,97.2705,97.2982,80354.0
2020-09-17 15:25:00,105.29,105.32,105.18,105.29,54776.0,97.2889,97.3167,97.1873,97.2889,54776.0
2020-09-17 15:30:00,105.28,105.61,105.25,105.54,131641.0,97.2797,97.5846,97.252,97.5199,131641.0
2020-09-17 15:35:00,105.53,105.63,105.47,105.62,74947.0,97.5107,97.6031,97.4553,97.5939,74947.0
2020-09-17 15:40:00,105.62,105.71,105.48,105.49,125228.0,97.5939,97.677,97.4645,97.4737,125228.0
2020-09-17 15:45:00,105.5,105.63,105.39,105.59,144186.0,97.483,97.6031,97.3813,97.5661,144186.0
2020-09-17 15:50:00,105.58,105.71,105.54,105.65,223507.0,97.5569,97.677,97.5199,97.6216,223507.0
2020-09-17 15:55:00,105.64,105.73,105.55,105.71,526324.0,97.6123,97.6955,97.5292,97.677,526324.0
2020-09-18 09:30:00,105.83,105.92,105.6,105.74,234085.0,97.7879,97.8711,97.5754,97.7047,234085.0
2020-09-18 09:35:00,105.75,105.8,105.66,105.68,132704.0,97.714,97.7602,97.6308,97.6493,132704.0
2020-09-18 09:40:00,105.68,105.81,105.62,105.66,152149.0,97.6493,97.7694,97.5939,97.6308,152149.0
2020-09-18 09:45:00,105.66,105.68,105.34,105.42,135024.0,97.6308,97.6493,97.3351,97.4091,135024.0
2020-09-18 09:50:00,105.41,105.58,105.28,105.58,110859.0,97.3998,97.5569,97.2797,97.5569,110859.0
2020-09-18 09:55:00,105.57,105.7,105.45,105.68,81837.0,97.5477,97.6678,97.4368,97.6493,81837.0
2020-09-18 10:00:00,105.68,105.83,105.62,105.83,102773.0,97.6493,97.7879,97.5939,97.7879,102773.0
2020-09-18 10:05:00,105.83,105.88,105.73,105.74,48334.0,97.7879,97.8341,97.6955,97.7047,48334.0
2020-09-18 10:10:00,105.71,105.78,105.63,105.74,61560.0,97.677,97.7417,97.6031,97.7047,61560.0
2020-09-18 10:15:00,105.73,105.89,105.72,105.83,65327.0,97.6955,97.8433,97.6863,97.7879,65327.0
2020-09-18 10:20:00,105.84,106.0,105.77,105.97,56719.0,97.7971,97.945,97.7325,97.9173,56719.0
2020-09-18 10:25:00,105.98,106.06,105.88,106.01,64953.0,97.9265,98.0004,97.8341,97.9542,64953.0
2020-09-18 10:30:00,106.03,106.08,105.9,105.98,97472.0,97.9727,98.0189,97.8526,97.9265,97472.0
2020-09-18 10:35:00,105.97,106.03,105.83,105.87,120650.0,97.9173,97.9727,97.7879,97.8249,120650.0
2020-09-18 10:40:00,105.88,106.02,105.85,105.98,95327.0,97.8341,97.9635,97.8064,97.9265,95327.0
2020-09-18 10:45:00,105.98,105.99,105.76,105.85,84078.0,97.9265,97.9357,97.7232,97.8064,84078.0
2020-09-18 10:50:00,105.86,105.87,105.67,105.69,109552.0,97.8156,97.8249,97.6401,97.6585,109552.0
2020-09-18 10:55:00,105.69,105.75,105.61,105.67,87708.0,97.6585,97.714,97.5846,97.6401,87708.0
2020-09-18 11:00:00,105.68,105.75,105.61,105.68,216231.0,97.6493,97.714,97.5846,97.6493,216231.0
2020-09-18 11:05:00,105.69,105.82,105.67,105.8,140424.0,97.6585,97.7787,97.6401,97.7602,140424.0
2020-09-18 11:10:00,105.79,105.83,105.71,105.78,113879.0,97.7509,97.7879,97.677,97.7417,113879.0
2020-09-18 11:15:00,105.79,105.89,105.64,105.66,132493.0,97.7509,97.8433,97.6123,97.6308,132493.0
2020-09-18 11:20:00,105.67,105.87,105.67,105.84,87627.0,97.6401,97.8249,97.6401,97.7971,87627.0
2020-09-18 11:25:00,105.84,105.92,105.82,105.87,65593.0,97.7971,97.8711,97.7787,97.8249,65593.0
2020-09-18 11:30:00,105.87,105.94,105.77,105.77,58627.0,97.8249,97.8895,97.7325,97.7325,58627.0
2020-09-18 11:35:00,105.78,105.9,105.75,105.89,68227.0,97.7417,97.8526,97.714,97.8433,68227.0
2020-09-18 11:40:00,105.89,105.92,105.76,105.77,69274.0,97.8433,97.8711,97.7232,97.7325,69274.0
2020-09-18 11:45:00,105.78,106.17,105.78,106.14,60387.0,97.7417,98.1021,97.7417,98.0743,60387.0
2020-09-18 11:50:00,106.15,106.2,106.08,106.12,21704.0,98.0836,98.1298,98.0189,98.0559,21704.0
2020-09-18 11:55:00,106.13,106.17,106.07,106.09,31364.0,98.0651,98.1021,98.0097,98.0281,31364.0
2020-09-18 12:00:00,106.08,106.15,106.04,106.06,60864.0,98.0189,98.0836,97.9819,98.0004,60864.0
2020-09-18 12:05:00,106.05,106.17,106.02,106.13,58297.0,97.9912,98.1021,97.9635,98.0651,58297.0
2020-09-18 12:10:00,106.14,106.22,106.05,106.06,85876.0,98.0743,98.1483,97.9912,98.0004,85876.0
2020-09-18 12:15:00,106.06,106.07,105.94,105.96,56349.0,98.0004,98.0097,97.8895,97.908,56349.0
2020-09-18 12:20:00,105.97,105.98,105.85,105.95,75823.0,97.9173,97.9265,97.8064,97.8988,75823.0
2020-09-18 12:25:00,105.94,106.05,105.91,106.03,45477.0,97.8895,97.9912,97.8618,97.9727,45477.0
2020-09-18 12:30:00,106.03,106.03,105.78,105.8,60877.0,97.9727,97.9727,97.7417,97.7602,60877.0
2020-09-18 12:35:00,105.81,105.9,105.79,105.88,67860.0,97.7694,97.8526,97.7509,97.8341,67860.0
2020-09-18 12:40:00,105.86,105.87,105.79,105.82,54512.0,97.8156,97.8249,97.7509,97.7787,54512.0
2020-09-18 12:45:00,105.83,105.85,105.73,105.74,36888.0,97.7879,97.8064,97.6955,97.7047,36888.0
2020-09-18 12:50:00,105.73,105.83,105.68,105.73,58738.0,97.6955,97.7879,97.6493,97.6955,58738.0
2020-09-18 12:55:00,105.72,105.74,105.62,105.67,40512.0,97.6863,97.7047,97.5939,97.6401,40512.0
2020-09-18 13:00:00,105.66,105.66,105.46,105.56,58760.0,97.6308,97.6308,97.446,97.5384,58760.0
2020-09-18 13:05:00,105.55,105.55,105.38,105.42,38960.0,97.5292,97.5292,97.3721,97.4091,38960.0
2020-09-18 13:10:00,105.42,105.52,105.39,105.45,37820.0,97.4091,97.5015,97.3813,97.4368,37820.0
2020-09-18 13:15:00,105.45,105.45,105.29,105.35,52484.0,97.4368,97.4368,97.2889,97.3444,52484.0
2020-09-18 13:20:00,105.35,105.36,105.22,105.29,57118.0,97.3444,97.3536,97.2243,97.2889,57118.0
2020-09-18 13:25:00,105.27,105.27,104.99,104.99,90831.0,97.2705,97.2705,97.0117,97.0117,90831.0
2020-09-18 13:30:00,104.99,104.99,104.56,104.86,124907.0,97.0117,97.0117,96.6144,96.8916,124907.0
2020-09-18 13:35:00,104.87,104.9,104.69,104.8,71150.0,96.9009,96.9286,96.7345,96.8362,71150.0
2020-09-18 13:40:00,104.8,104.85,104.72,104.83,99912.0,96.8362,96.8824,96.7623,96.8639,99912.0
2020-09-18 13:45:00,104.82,104.91,104.76,104.83,45140.0,96.8547,96.9378,96.7992,96.8639,45140.0
2020-09-18 13:50:00,104.82,104.9,104.75,104.89,39026.0,96.8547,96.9286,96.79,96.9193,39026.0
2020-09-18 13:55:00,104.89,104.99,104.86,104.98,57675.0,96.9193,97.0117,96.8916,97.0025,57675.0
2020-09-18 14:00:00,104.98,104.99,104.82,104.92,90328.0,97.0025,97.0117,96.8547,96.9471,90328.0
2020-09-18 14:05:00,104.92,105.0,104.91,104.96,32607.0,96.9471,97.021,96.9378,96.984,32607.0
2020-09-18 14:10:00,104.95,105.01,104.93,105.0,78535.0,96.9748,97.0302,96.9563,97.021,78535.0
2020-09-18 14:15:00,105.0,105.01,104.79,104.81,154427.0,97.021,97.0302,96.8269,96.8454,154427.0
2020-09-18 14:20:00,104.82,105.02,104.82,104.96,114117.0,96.8547,97.0395,96.8547,96.984,114117.0
2020-09-18 14:25:00,104.97,105.06,104.94,105.01,50305.0,96.9933,97.0764,96.9655,97.0302,50305.0
2020-09-18 14:30:00,105.0,105.06,104.95,105.04,40299.0,97.021,97.0764,96.9748,97.0579,40299.0
2020-09-18 14:35:00,105.04,105.08,105.01,105.06,30023.0,97.0579,97.0949,97.0302,97.0764,30023.0
2020-09-18 14:40:00,105.06,105.12,104.97,105.03,48631.0,97.0764,97.1319,96.9933,97.0487,48631.0
2020-09-18 14:45:00,105.04,105.19,105.04,105.17,38828.0,97.0579,97.1965,97.0579,97.1781,38828.0
2020-09-18 14:50:00,105.17,105.18,105.05,105.11,26681.0,97.1781,97.1873,97.0672,97.1226,26681.0
2020-09-18 14:55:00,105.1,105.33,105.08,105.32,46049.0,97.1134,97.3259,97.0949,97.3167,46049.0
2020-09-18 15:00:00,105.33,105.49,105.31,105.47,88309.0,97.3259,97.4737,97.3074,97.4553,88309.0
2020-09-18 15:05:00,105.47,105.48,105.39,105.42,46723.0,97.4553,97.4645,97.3813,97.4091,46723.0
2020-09-18 15:10:00,105.42,105.51,105.38,105.39,48901.0,97.4091,97.4922,97.3721,97.3813,48901.0
2020-09-18 15:15:00,105.41,105.47,105.35,105.44,79551.0,97.3998,97.4553,97.3444,97.4275,79551.0
2020-09-18 15:20:00,105.45,105.49,105.34,105.47,72324.0,97.4368,97.4737,97.3351,97.4553,72324.0
2020-09-18 15:25:00,105.48,105.6,105.46,105.59,104171.0,97.4645,97.5754,97.446,97.5661,104171.0
2020-09-18 15:30:00,105.59,105.67,105.43,105.55,108662.0,97.5661,97.6401,97.4183,97.5292,108662.0
2020-09-18 15:35:00,105.54,105.64,105.49,105.63,206623.0,97.5199,97.6123,97.4737,97.6031,206623.0
2020-09-18 15:40:00,105.61,105.72,105.58,105.59,99811.0,97.5846,97.6863,97.5569,97.5661,99811.0
2020-09-18 15:45:00,105.59,105.66,105.53,105.55,127334.0,97.5661,97.6308,97.5107,97.5292,127334.0
2020-09-18 15:50:00,105.55,105.64,105.5,105.63,266151.0,97.5292,97.6123,97.483,97.6031,266151.0
2020-09-18 15:55:00,105.63,105.73,105.49,105.51,773359.0,97.6031,97.6955,97.4737,97.4922,773359.0
2020-09-21 09:30:00,103.74,103.74,102.97,102.98,256549.0,96.2454,96.2454,95.531,95.5403,256549.0
2020-09-21 09:35:00,102.99,103.03,102.61,102.82,248849.0,95.5496,95.5867,95.197,95.3919,248849.0
2020-09-21 09:40:00,102.79,102.79,102.51,102.63,207652.0,95.364,95.364,95.1043,95.2156,207652.0
2020-09-21 09:45:00,102.64,102.75,102.52,102.63,193903.0,95.2249,95.3269,95.1135,95.2156,193903.0
2020-09-21 09:50:00,102.64,102.73,102.4,102.69,202071.0,95.2249,95.3084,95.0022,95.2712,202071.0
2020-09-21 09:55:00,102.68,102.81,102.51,102.8,128100.0,95.262,95.3826,95.1043,95.3733,128100.0
2020-09-21 10:00:00,102.8,102.87,102.19,102.25,168828.0,95.3733,95.4382,94.8074,94.863,168828.0
2020-09-21 10:05:00,102.27,102.35,101.98,102.24,182955.0,94.8816,94.9558,94.6125,94.8538,182955.0
2020-09-21 10:10:00,102.24,102.35,102.04,102.16,103926.0,94.8538,94.9558,94.6682,94.7795,103926.0
2020-09-21 10:15:00,102.16,102.16,101.94,101.99,145305.0,94.7795,94.7795,94.5754,94.6218,145305.0
2020-09-21 10:20:00,101.98,102.02,101.74,101.97,233658.0,94.6125,94.6497,94.3899,94.6033,233658.0
2020-09-21 10:25:00,101.96,102.13,101.9,102.03,258712.0,94.594,94.7517,94.5383,94.6589,258712.0
2020-09-21 10:30:00,102.03,102.11,101.93,101.95,177236.0,94.6589,94.7331,94.5662,94.5847,177236.0
2020-09-21 10:35:00,101.96,102.09,101.92,101.98,98949.0,94.594,94.7146,94.5569,94.6125,98949.0
2020-09-21 10:40:00,101.96,102.16,101.88,102.07,132821.0,94.594,94.7795,94.5198,94.696,132821.0
2020-09-21 10:45:00,102.06,102.24,102.04,102.22,203049.0,94.6868,94.8538,94.6682,94.8352,203049.0
2020-09-21 10:50:00,102.22,102.22,102.01,102.15,116835.0,94.8352,94.8352,94.6404,94.7703,116835.0
2020-09-21 10:55:00,102.14,102.19,102.08,102.08,44375.0,94.761,94.8074,94.7053,94.7053,44375.0
2020-09-21 11:00:00,102.06,102.32,102.05,102.3,59317.0,94.6868,94.928,94.6775,94.9094,59317.0
2020-09-21 11:05:00,102.29,102.38,102.25,102.33,51853.0,94.9001,94.9836,94.863,94.9373,51853.0
2020-09-21 11:10:00,102.33,102.38,102.16,102.17,82804.0,94.9373,94.9836,94.7795,94.7888,82804.0
2020-09-21 11:15:00,102.17,102.2,102.0,102.07,65905.0,94.7888,94.8166,94.6311,94.696,65905.0
2020-09-21 11:20:00,102.08,102.16,102.03,102.12,51561.0,94.7053,94.7795,94.6589,94.7424,51561.0
2020-09-21 11:25:00,102.12,102.26,102.06,102.19,75519.0,94.7424,94.8723,94.6868,94.8074,75519.0
2020-09-21 11:30:00,102.17,102.24,102.0,102.03,58288.0,94.7888,94.8538,94.6311,94.6589,58288.0
2020-09-21 11:35:00,102.06,102.22,101.99,102.12,23612.0,94.6868,94.8352,94.6218,94.7424,23612.0
2020-09-21 11:40:00,102.14,102.33,102.04,102.12,36399.0,94.761,94.9373,94.6682,94.7424,36399.0
2020-09-21 11:45:00,102.11,102.41,102.11,102.34,35477.0,94.7331,95.0115,94.7331,94.9465,35477.0
2020-09-21 11:50:00,102.35,102.38,102.26,102.29,64383.0,94.9558,94.9836,94.8723,94.9001,64383.0
2020-09-21 11:55:00,102.29,102.37,102.23,102.23,82843.0,94.9001,94.9744,94.8445,94.8445,82843.0
2020-09-21 12:00:00,102.24,102.41,102.19,102.4,43039.0,94.8538,95.0115,94.8074,95.0022,43039.0
2020-09-21 12:05:00,102.39,102.44,102.36,102.36,60231.0,94.9929,95.0393,94.9651,94.9651,60231.0
2020-09-21 12:10:00,102.36,102.36,102.19,102.21,45457.0,94.9651,94.9651,94.8074,94.8259,45457.0
2020-09-21 12:15:00,102.21,102.31,102.15,102.26,52872.0,94.8259,94.9187,94.7703,94.8723,52872.0
2020-09-21 12:20:00,102.27,102.31,102.2,102.25,41930.0,94.8816,94.9187,94.8166,94.863,41930.0
2020-09-21 12:25:00,102.23,102.4,102.23,102.3,31361.0,94.8445,95.0022,94.8445,94.9094,31361.0
2020-09-21 12:30:00,102.31,102.31,102.08,102.08,47255.0,94.9187,94.9187,94.7053,94.7053,47255.0
2020-09-21 12:35:00,102.09,102.22,102.08,102.17,30937.0,94.7146,94.8352,94.7053,94.7888,30937.0
2020-09-21 12:40:00,102.18,102.3,102.11,102.13,68347.0,94.7981,94.9094,94.7331,94.7517,68347.0
2020-09-21 12:45:00,102.12,102.16,101.98,102.05,43538.0,94.7424,94.7795,94.6125,94.6775,43538.0
2020-09-21 12:50:00,102.04,102.04,101.91,101.94,59962.0,94.6682,94.6682,94.5476,94.5754,59962.0
2020-09-21 12:55:00,101.94,101.99,101.82,101.92,58618.0,94.5754,94.6218,94.4641,94.5569,58618.0
2020-09-21 13:00:00,101.93,101.96,101.8,101.92,67068.0,94.5662,94.594,94.4455,94.5569,67068.0
2020-09-21 13:05:00,101.92,101.94,101.84,101.92,56361.0,94.5569,94.5754,94.4827,94.5569,56361.0
2020-09-21 13:10:00,101.93,102.07,101.88,102.07,57691.0,94.5662,94.696,94.5198,94.696,57691.0
2020-09-21 13:15:00,102.07,102.13,102.01,102.03,59704.0,94.696,94.7517,94.6404,94.6589,59704.0
2020-09-21 13:20:00,102.02,102.3,102.01,102.3,66198.0,94.6497,94.9094,94.6404,94.9094,66198.0
2020-09-21 13:25:00,102.29,102.37,102.25,102.36,43844.0,94.9001,94.9744,94.863,94.9651,43844.0
2020-09-21 13:30:00,102.36,102.38,102.26,102.28,62915.0,94.9651,94.9836,94.8723,94.8909,62915.0
2020-09-21 13:35:00,102.28,102.38,102.25,102.34,27315.0,94.8909,94.9836,94.863,94.9465,27315.0
2020-09-21 13:40:00,102.35,102.37,102.21,102.21,41376.0,94.9558,94.9744,94.8259,94.8259,41376.0
2020-09-21 13:45:00,102.21,102.28,102.17,102.2,66834.0,94.8259,94.8909,94.7888,94.8166,66834.0
2020-09-21 13:50:00,102.2,102.2,102.09,102.09,61342.0,94.8166,94.8166,94.7146,94.7146,61342.0
2020-09-21 13:55:00,102.08,102.19,102.01,102.12,96346.0,94.7053,94.8074,94.6404,94.7424,96346.0
2020-09-21 14:00:00,102.12,102.12,101.99,102.07,122805.0,94.7424,94.7424,94.6218,94.696,122805.0
2020-09-21 14:05:00,102.06,102.06,101.91,102.03,100216.0,94.6868,94.6868,94.5476,94.6589,100216.0
2020-09-21 14:10:00,102.03,102.06,101.94,102.01,79754.0,94.6589,94.6868,94.5754,94.6404,79754.0
2020-09-21 14:15:00,102.02,102.09,101.93,101.96,72771.0,94.6497,94.7146,94.5662,94.594,72771.0
2020-09-21 14:20:00,101.95,102.13,101.95,102.09,55529.0,94.5847,94.7517,94.5847,94.7146,55529.0
2020-09-21 14:25:00,102.06,102.18,102.06,102.08,52867.0,94.6868,94.7981,94.6868,94.7053,52867.0
2020-09-21 14:30:00,102.07,102.07,101.87,101.94,80568.0,94.696,94.696,94.5105,94.5754,80568.0
2020-09-21 14:35:00,101.94,101.96,101.89,101.95,52737.0,94.5754,94.594,94.529,94.5847,52737.0
2020-09-21 14:40:00,101.94,102.05,101.92,101.95,54333.0,94.5754,94.6775,94.5569,94.5847,54333.0
2020-09-21 14:45:00,101.95,101.96,101.88,101.92,47234.0,94.5847,94.594,94.5198,94.5569,47234.0
2020-09-21 14:50:00,101.92,102.05,101.9,102.03,41622.0,94.5569,94.6775,94.5383,94.6589,41622.0
2020-09-21 14:55:00,102.03,102.22,102.02,102.2,48677.0,94.6589,94.8352,94.6497,94.8166,48677.0
2020-09-21 15:00:00,102.2,102.41,102.18,102.4,69913.0,94.8166,95.0115,94.7981,95.0022,69913.0
2020-09-21 15:05:00,102.4,102.44,102.34,102.4,60071.0,95.0022,95.0393,94.9465,95.0022,60071.0
2020-09-21 15:10:00,102.41,102.51,102.41,102.48,106333.0,95.0115,95.1043,95.0115,95.0764,106333.0
2020-09-21 15:15:00,102.48,102.61,102.48,102.56,235462.0,95.0764,95.197,95.0764,95.1506,235462.0
2020-09-21 15:20:00,102.56,102.73,102.53,102.71,126937.0,95.1506,95.3084,95.1228,95.2898,126937.0
2020-09-21 15:25:00,102.72,102.73,102.6,102.63,88184.0,95.2991,95.3084,95.1877,95.2156,88184.0
2020-09-21 15:30:00,102.63,102.66,102.46,102.55,85756.0,95.2156,95.2434,95.0579,95.1414,85756.0
2020-09-21 15:35:00,102.54,102.78,102.54,102.69,100200.0,95.1321,95.3547,95.1321,95.2712,100200.0
2020-09-21 15:40:00,102.72,102.75,102.57,102.69,146684.0,95.2991,95.3269,95.1599,95.2712,146684.0
2020-09-21 15:45:00,102.7,102.75,102.63,102.69,150479.0,95.2805,95.3269,95.2156,95.2712,150479.0
2020-09-21 15:50:00,102.69,103.02,102.67,102.92,279766.0,95.2712,95.5774,95.2527,95.4846,279766.0
2020-09-21 15:55:00,102.92,103.2,102.91,103.2,503211.0,95.4846,95.7444,95.4754,95.7444,503211.0
2020-09-22 09:30:00,102.92,103.13,102.83,103.02,206382.0,95.4846,95.6795,95.4011,95.5774,206382.0
2020-09-22 09:35:00,103.01,103.21,102.95,103.14,183722.0,95.5681,95.7537,95.5125,95.6887,183722.0
2020-09-22 09:40:00,103.14,103.28,102.9,102.95,105525.0,95.6887,95.8186,95.4661,95.5125,105525.0
2020-09-22 09:45:00,102.97,103.09,102.74,102.75,97500.0,95.531,95.6423,95.3176,95.3269,97500.0
2020-09-22 09:50:00,102.75,102.75,102.45,102.47,103638.0,95.3269,95.3269,95.0486,95.0671,103638.0
2020-09-22 09:55:00,102.47,102.55,102.34,102.48,105194.0,95.0671,95.1414,94.9465,95.0764,105194.0
2020-09-22 10:00:00,102.5,102.56,102.41,102.48,68214.0,95.095,95.1506,95.0115,95.0764,68214.0
2020-09-22 10:05:00,102.48,102.64,102.46,102.52,122735.0,95.0764,95.2249,95.0579,95.1135,122735.0
2020-09-22 10:10:00,102.52,102.54,102.4,102.45,78287.0,95.1135,95.1321,95.0022,95.0486,78287.0
2020-09-22 10:15:00,102.45,102.62,102.43,102.59,62278.0,95.0486,95.2063,95.03,95.1785,62278.0
2020-09-22 10:20:00,102.58,102.62,102.46,102.46,124551.0,95.1692,95.2063,95.0579,95.0579,124551.0
2020-09-22 10:25:00,102.46,102.62,102.43,102.62,125481.0,95.0579,95.2063,95.03,95.2063,125481.0
2020-09-22 10:30:00,102.62,102.63,102.47,102.5,117634.0,95.2063,95.2156,95.0671,95.095,117634.0
2020-09-22 10:35:00,102.5,102.59,102.46,102.5,220751.0,95.095,95.1785,95.0579,95.095,220751.0
2020-09-22 10:40:00,102.5,102.56,102.43,102.46,78371.0,95.095,95.1506,95.03,95.0579,78371.0
2020-09-22 10:45:00,102.46,102.46,102.34,102.36,74085.0,95.0579,95.0579,94.9465,94.9651,74085.0
2020-09-22 10:50:00,102.36,102.51,102.35,102.47,112108.0,94.9651,95.1043,94.9558,95.0671,112108.0
2020-09-22 10:55:00,102.46,102.48,102.15,102.18,88046.0,95.0579,95.0764,94.7703,94.7981,88046.0
2020-09-22 11:00:00,102.18,102.26,102.03,102.12,160131.0,94.7981,94.8723,94.6589,94.7424,160131.0
2020-09-22 11:05:00,102.11,102.19,102.02,102.13,112826.0,94.7331,94.8074,94.6497,94.7517,112826.0
2020-09-22 11:10:00,102.13,102.21,102.07,102.17,97060.0,94.7517,94.8259,94.696,94.7888,97060.0
2020-09-22 11:15:00,102.15,102.34,102.12,102.31,54380.0,94.7703,94.9465,94.7424,94.9187,54380.0
2020-09-22 11:20:00,102.31,102.33,102.24,102.27,88723.0,94.9187,94.9373,94.8538,94.8816,88723.0
2020-09-22 11:25:00,102.28,102.38,102.23,102.35,259646.0,94.8909,94.9836,94.8445,94.9558,259646.0
2020-09-22 11:30:00,102.35,102.39,102.2,102.22,165900.0,94.9558,94.9929,94.8166,94.8352,165900.0
2020-09-22 11:35:00,102.22,102.48,102.19,102.45,132132.0,94.8352,95.0764,94.8074,95.0486,132132.0
2020-09-22 11:40:00,102.46,102.61,102.44,102.53,105416.0,95.0579,95.197,95.0393,95.1228,105416.0
2020-09-22 11:45:00,102.54,102.64,102.51,102.62,36452.0,95.1321,95.2249,95.1043,95.2063,36452.0
2020-09-22 11:50:00,102.62,102.63,102.48,102.53,35864.0,95.2063,95.2156,95.0764,95.1228,35864.0
2020-09-22 11:55:00,102.53,102.69,102.5,102.63,40114.0,95.1228,95.2712,95.095,95.2156,40114.0
2020-09-22 12:00:00,102.63,102.74,102.62,102.72,45497.0,95.2156,95.3176,95.2063,95.2991,45497.0
2020-09-22 12:05:00,102.73,102.75,102.69,102.72,51721.0,95.3084,95.3269,95.2712,95.2991,51721.0
2020-09-22 12:10:00,102.71,102.79,102.69,102.78,27536.0,95.2898,95.364,95.2712,95.3547,27536.0
2020-09-22 12:15:00,102.79,102.79,102.65,102.66,33060.0,95.364,95.364,95.2341,95.2434,33060.0
2020-09-22 12:20:00,102.67,102.72,102.64,102.66,22407.0,95.2527,95.2991,95.2249,95.2434,22407.0
2020-09-22 12:25:00,102.67,102.67,102.58,102.63,25528.0,95.2527,95.2527,95.1692,95.2156,25528.0
2020-09-22 12:30:00,102.64,102.67,102.59,102.59,40496.0,95.2249,95.2527,95.1785,95.1785,40496.0
2020-09-22 12:35:00,102.58,102.68,102.57,102.68,20321.0,95.1692,95.262,95.1599,95.262,20321.0
2020-09-22 12:40:00,102.67,102.67,102.6,102.61,14931.0,95.2527,95.2527,95.1877,95.197,14931.0
2020-09-22 12:45:00,102.61,102.62,102.54,102.58,26444.0,95.197,95.2063,95.1321,95.1692,26444.0
2020-09-22 12:50:00,102.58,102.58,102.43,102.45,28565.0,95.1692,95.1692,95.03,95.0486,28565.0
2020-09-22 12:55:00,102.45,102.46,102.3,102.42,75667.0,95.0486,95.0579,94.9094,95.0208,75667.0
2020-09-22 13:00:00,102.42,102.45,102.36,102.41,71887.0,95.0208,95.0486,94.9651,95.0115,71887.0
2020-09-22 13:05:00,102.4,102.49,102.37,102.48,55451.0,95.0022,95.0857,94.9744,95.0764,55451.0
2020-09-22 13:10:00,102.49,102.58,102.47,102.54,50353.0,95.0857,95.1692,95.0671,95.1321,50353.0
2020-09-22 13:15:00,102.53,102.6,102.53,102.56,18328.0,95.1228,95.1877,95.1228,95.1506,18328.0
2020-09-22 13:20:00,102.55,102.64,102.54,102.62,34330.0,95.1414,95.2249,95.1321,95.2063,34330.0
2020-09-22 13:25:00,102.62,102.64,102.61,102.63,33178.0,95.2063,95.2249,95.197,95.2156,33178.0
2020-09-22 13:30:00,102.61,102.7,102.61,102.69,19932.0,95.197,95.2805,95.197,95.2712,19932.0
2020-09-22 13:35:00,102.68,102.68,102.61,102.66,47604.0,95.262,95.262,95.197,95.2434,47604.0
2020-09-22 13:40:00,102.67,102.71,102.63,102.68,30929.0,95.2527,95.2898,95.2156,95.262,30929.0
2020-09-22 13:45:00,102.68,102.81,102.68,102.8,42841.0,95.262,95.3826,95.262,95.3733,42841.0
2020-09-22 13:50:00,102.79,102.8,102.72,102.79,35183.0,95.364,95.3733,95.2991,95.364,35183.0
2020-09-22 13:55:00,102.79,102.84,102.75,102.83,39639.0,95.364,95.4104,95.3269,95.4011,39639.0
2020-09-22 14:00:00,102.83,103.0,102.83,102.98,108473.0,95.4011,95.5589,95.4011,95.5403,108473.0
2020-09-22 14:05:00,102.98,102.99,102.9,102.91,60864.0,95.5403,95.5496,95.4661,95.4754,60864.0
2020-09-22 14:10:00,102.9,103.02,102.85,103.01,279771.0,95.4661,95.5774,95.4197,95.5681,279771.0
2020-09-22 14:15:00,103.01,103.05,102.95,103.02,158099.0,95.5681,95.6052,95.5125,95.5774,158099.0
2020-09-22 14:20:00,103.0,103.01,102.83,102.88,71713.0,95.5589,95.5681,95.4011,95.4475,71713.0
2020-09-22 14:25:00,102.88,102.93,102.87,102.9,19220.0,95.4475,95.4939,95.4382,95.4661,19220.0
2020-09-22 14:30:00,102.91,102.98,102.87,102.92,67886.0,95.4754,95.5403,95.4382,95.4846,67886.0
2020-09-22 14:35:00,102.91,103.0,102.91,102.98,32955.0,95.4754,95.5589,95.4754,95.5403,32955.0
2020-09-22 14:40:00,102.98,103.03,102.94,103.02,60570.0,95.5403,95.5867,95.5032,95.5774,60570.0
2020-09-22 14:45:00,103.01,103.04,102.96,102.98,74212.0,95.5681,95.596,95.5217,95.5403,74212.0
2020-09-22 14:50:00,102.98,102.99,102.92,102.95,114237.0,95.5403,95.5496,95.4846,95.5125,114237.0
2020-09-22 14:55:00,102.94,103.02,102.92,102.94,30526.0,95.5032,95.5774,95.4846,95.5032,30526.0
2020-09-22 15:00:00,102.94,102.94,102.85,102.89,102770.0,95.5032,95.5032,95.4197,95.4568,102770.0
2020-09-22 15:05:00,102.9,103.0,102.88,102.93,43728.0,95.4661,95.5589,95.4475,95.4939,43728.0
2020-09-22 15:10:00,102.93,102.98,102.89,102.9,58087.0,95.4939,95.5403,95.4568,95.4661,58087.0
2020-09-22 15:15:00,102.9,103.02,102.84,102.98,84206.0,95.4661,95.5774,95.4104,95.5403,84206.0
2020-09-22 15:20:00,102.97,103.01,102.89,102.98,38039.0,95.531,95.5681,95.4568,95.5403,38039.0
2020-09-22 15:25:00,102.99,103.14,102.99,103.09,65379.0,95.5496,95.6887,95.5496,95.6423,65379.0
2020-09-22 15:30:00,103.09,103.1,102.92,103.03,111643.0,95.6423,95.6516,95.4846,95.5867,111643.0
2020-09-22 15:35:00,103.03,103.09,102.99,103.06,95993.0,95.5867,95.6423,95.5496,95.6145,95993.0
2020-09-22 15:40:00,103.05,103.12,103.05,103.08,87986.0,95.6052,95.6702,95.6052,95.6331,87986.0
2020-09-22 15:45:00,103.09,103.2,103.05,103.19,255329.0,95.6423,95.7444,95.6052,95.7351,255329.0
2020-09-22 15:50:00,103.19,103.19,102.94,103.02,266816.0,95.7351,95.7351,95.5032,95.5774,266816.0
2020-09-22 15:55:00,103.01,103.08,102.95,103.0,506833.0,95.5681,95.6331,95.5125,95.5589,506833.0
2020-09-23 09:30:00,103.39,103.39,102.89,102.9,166107.0,95.9207,95.9207,95.4568,95.4661,166107.0
2020-09-23 09:35:00,102.89,103.19,102.86,103.14,235558.0,95.4568,95.7351,95.429,95.6887,235558.0
2020-09-23 09:40:00,103.14,103.17,102.92,103.03,72736.0,95.6887,95.7166,95.4846,95.5867,72736.0
2020-09-23 09:45:00,103.02,103.15,102.97,103.08,88404.0,95.5774,95.698,95.531,95.6331,88404.0
2020-09-23 09:50:00,103.07,103.08,102.91,102.93,58787.0,95.6238,95.6331,95.4754,95.4939,58787.0
2020-09-23 09:55:00,102.92,103.11,102.91,103.11,57549.0,95.4846,95.6609,95.4754,95.6609,57549.0
2020-09-23 10:00:00,103.11,103.21,103.06,103.21,34736.0,95.6609,95.7537,95.6145,95.7537,34736.0
2020-09-23 10:05:00,103.2,103.2,103.0,103.04,47771.0,95.7444,95.7444,95.5589,95.596,47771.0
2020-09-23 10:10:00,103.05,103.18,103.02,103.14,37436.0,95.6052,95.7258,95.5774,95.6887,37436.0
2020-09-23 10:15:00,103.16,103.17,102.94,103.04,49770.0,95.7073,95.7166,95.5032,95.596,49770.0
2020-09-23 10:20:00,103.05,103.07,102.85,102.95,68861.0,95.6052,95.6238,95.4197,95.5125,68861.0
2020-09-23 10:25:00,102.94,103.06,102.92,103.04,59567.0,95.5032,95.6145,95.4846,95.596,59567.0
2020-09-23 10:30:00,103.04,103.12,102.98,103.08,49027.0,95.596,95.6702,95.5403,95.6331,49027.0
2020-09-23 10:35:00,103.06,103.06,102.84,102.86,63201.0,95.6145,95.6145,95.4104,95.429,63201.0
2020-09-23 10:40:00,102.86,103.05,102.85,103.02,70108.0,95.429,95.6052,95.4197,95.5774,70108.0
2020-09-23 10:45:00,103.02,103.13,102.98,103.12,60007.0,95.5774,95.6795,95.5403,95.6702,60007.0
2020-09-23 10:50:00,103.13,103.16,103.02,103.13,64572.0,95.6795,95.7073,95.5774,95.6795,64572.0
2020-09-23 10:55:00,103.13,103.28,103.03,103.14,82775.0,95.6795,95.8186,95.5867,95.6887,82775.0
2020-09-23 11:00:00,103.13,103.29,103.09,103.29,56835.0,95.6795,95.8279,95.6423,95.8279,56835.0
2020-09-23 11:05:00,103.29,103.4,103.28,103.37,65591.0,95.8279,95.93,95.8186,95.9021,65591.0
2020-09-23 11:10:00,103.37,103.42,103.32,103.37,55745.0,95.9021,95.9485,95.8557,95.9021,55745.0
2020-09-23 11:15:00,103.37,103.43,103.26,103.32,71776.0,95.9021,95.9578,95.8001,95.8557,71776.0
2020-09-23 11:20:00,103.32,103.33,103.16,103.17,39124.0,95.8557,95.865,95.7073,95.7166,39124.0
2020-09-23 11:25:00,103.16,103.23,103.03,103.09,46956.0,95.7073,95.7722,95.5867,95.6423,46956.0
2020-09-23 11:30:00,103.08,103.12,102.94,102.97,54520.0,95.6331,95.6702,95.5032,95.531,54520.0
2020-09-23 11:35:00,102.96,103.01,102.91,103.0,36842.0,95.5217,95.5681,95.4754,95.5589,36842.0
2020-09-23 11:40:00,103.01,103.03,102.93,103.02,32557.0,95.5681,95.5867,95.4939,95.5774,32557.0
2020-09-23 11:45:00,102.99,102.99,102.82,102.87,215415.0,95.5496,95.5496,95.3919,95.4382,215415.0
2020-09-23 11:50:00,102.86,102.87,102.76,102.79,69700.0,95.429,95.4382,95.3362,95.364,69700.0
2020-09-23 11:55:00,102.79,102.87,102.76,102.83,46736.0,95.364,95.4382,95.3362,95.4011,46736.0
2020-09-23 12:00:00,102.78,102.95,102.76,102.86,58264.0,95.3547,95.5125,95.3362,95.429,58264.0
2020-09-23 12:05:00,102.87,102.97,102.81,102.94,78007.0,95.4382,95.531,95.3826,95.5032,78007.0
2020-09-23 12:10:00,102.94,103.02,102.91,102.93,47207.0,95.5032,95.5774,95.4754,95.4939,47207.0
2020-09-23 12:15:00,102.92,103.04,102.87,102.92,49536.0,95.4846,95.596,95.4382,95.4846,49536.0
2020-09-23 12:20:00,102.93,102.97,102.84,102.91,66688.0,95.4939,95.531,95.4104,95.4754,66688.0
2020-09-23 12:25:00,102.92,103.06,102.92,103.05,48748.0,95.4846,95.6145,95.4846,95.6052,48748.0
2020-09-23 12:30:00,103.05,103.1,103.02,103.06,26629.0,95.6052,95.6516,95.5774,95.6145,26629.0
2020-09-23 12:35:00,103.07,103.21,103.03,103.21,31613.0,95.6238,95.7537,95.5867,95.7537,31613.0
2020-09-23 12:40:00,103.21,103.29,103.21,103.29,15880.0,95.7537,95.8279,95.7537,95.8279,15880.0
2020-09-23 12:45:00,103.28,103.37,103.26,103.34,28523.0,95.8186,95.9021,95.8001,95.8743,28523.0
2020-09-23 12:50:00,103.31,103.38,103.31,103.36,26220.0,95.8465,95.9114,95.8465,95.8928,26220.0
2020-09-23 12:55:00,103.36,103.43,103.31,103.35,36558.0,95.8928,95.9578,95.8465,95.8836,36558.0
2020-09-23 13:00:00,103.35,103.35,103.25,103.25,18184.0,95.8836,95.8836,95.7908,95.7908,18184.0
2020-09-23 13:05:00,103.24,103.29,103.18,103.19,29493.0,95.7815,95.8279,95.7258,95.7351,29493.0
2020-09-23 13:10:00,103.18,103.25,103.14,103.22,34356.0,95.7258,95.7908,95.6887,95.763,34356.0
2020-09-23 13:15:00,103.22,103.25,103.15,103.22,30857.0,95.763,95.7908,95.698,95.763,30857.0
2020-09-23 13:20:00,103.22,103.26,103.17,103.19,24706.0,95.763,95.8001,95.7166,95.7351,24706.0
2020-09-23 13:25:00,103.16,103.17,102.98,102.99,33449.0,95.7073,95.7166,95.5403,95.5496,33449.0
2020-09-23 13:30:00,102.98,103.01,102.94,102.98,20016.0,95.5403,95.5681,95.5032,95.5403,20016.0
2020-09-23 13:35:00,102.97,103.01,102.93,102.97,30935.0,95.531,95.5681,95.4939,95.531,30935.0
2020-09-23 13:40:00,102.97,102.97,102.89,102.89,38152.0,95.531,95.531,95.4568,95.4568,38152.0
2020-09-23 13:45:00,102.89,102.98,102.83,102.98,71699.0,95.4568,95.5403,95.4011,95.5403,71699.0
2020-09-23 13:50:00,102.96,102.98,102.81,102.88,150505.0,95.5217,95.5403,95.3826,95.4475,150505.0
2020-09-23 13:55:00,102.89,102.96,102.85,102.95,68508.0,95.4568,95.5217,95.4197,95.5125,68508.0
2020-09-23 14:00:00,102.94,102.94,102.8,102.87,70841.0,95.5032,95.5032,95.3733,95.4382,70841.0
2020-09-23 14:05:00,102.87,102.94,102.82,102.82,104931.0,95.4382,95.5032,95.3919,95.3919,104931.0
2020-09-23 14:10:00,102.83,102.86,102.77,102.84,93594.0,95.4011,95.429,95.3455,95.4104,93594.0
2020-09-23 14:15:00,102.81,102.82,102.31,102.34,158278.0,95.3826,95.3919,94.9187,94.9465,158278.0
2020-09-23 14:20:00,102.34,102.42,102.28,102.33,94643.0,94.9465,95.0208,94.8909,94.9373,94643.0
2020-09-23 14:25:00,102.31,102.4,102.27,102.36,88687.0,94.9187,95.0022,94.8816,94.9651,88687.0
2020-09-23 14:30:00,102.35,102.43,102.27,102.42,100927.0,94.9558,95.03,94.8816,95.0208,100927.0
2020-09-23 14:35:00,102.43,102.48,102.37,102.42,62815.0,95.03,95.0764,94.9744,95.0208,62815.0
2020-09-23 14:40:00,102.42,102.42,102.25,102.3,92452.0,95.0208,95.0208,94.863,94.9094,92452.0
2020-09-23 14:45:00,102.3,102.34,102.21,102.3,87857.0,94.9094,94.9465,94.8259,94.9094,87857.0
2020-09-23 14:50:00,102.31,102.47,102.24,102.26,66712.0,94.9187,95.0671,94.8538,94.8723,66712.0
2020-09-23 14:55:00,102.26,102.27,102.05,102.08,109497.0,94.8723,94.8816,94.6775,94.7053,109497.0
2020-09-23 15:00:00,102.09,102.2,101.99,102.0,633876.0,94.7146,94.8166,94.6218,94.6311,633876.0
2020-09-23 15:05:00,102.01,102.11,101.93,102.1,79834.0,94.6404,94.7331,94.5662,94.7239,79834.0
2020-09-23 15:10:00,102.09,102.27,102.08,102.22,72025.0,94.7146,94.8816,94.7053,94.8352,72025.0
2020-09-23 15:15:00,102.21,102.21,101.95,102.15,106806.0,94.8259,94.8259,94.5847,94.7703,106806.0
2020-09-23 15:20:00,102.16,102.21,101.97,101.98,122097.0,94.7795,94.8259,94.6033,94.6125,122097.0
2020-09-23 15:25:00,101.99,102.16,101.93,102.16,91328.0,94.6218,94.7795,94.5662,94.7795,91328.0
2020-09-23 15:30:00,102.14,102.18,102.02,102.07,202427.0,94.761,94.7981,94.6497,94.696,202427.0
2020-09-23 15:35:00,102.06,102.13,102.01,102.08,98126.0,94.6868,94.7517,94.6404,94.7053,98126.0
2020-09-23 15:40:00,102.1,102.18,102.03,102.15,196493.0,94.7239,94.7981,94.6589,94.7703,196493.0
2020-09-23 15:45:00,102.14,102.16,101.82,101.92,163817.0,94.761,94.7795,94.4641,94.5569,163817.0
2020-09-23 15:50:00,101.91,101.96,101.8,101.91,164144.0,94.5476,94.594,94.4455,94.5476,164144.0
2020-09-23 15:55:00,101.89,102.0,101.82,101.88,439877.0,94.529,94.6311,94.4641,94.5198,439877.0
2020-09-24 09:30:00,101.54,101.72,101.32,101.34,255934.0,94.2043,94.3713,94.0002,94.0188,255934.0
2020-09-24 09:35:00,101.31,101.34,101.02,101.15,181635.0,93.9909,94.0188,93.7219,93.8425,181635.0
2020-09-24 09:40:00,101.14,101.14,100.97,101.06,156608.0,93.8332,93.8332,93.6755,93.759,156608.0
2020-09-24 09:45:00,101.06,101.19,100.91,101.17,256719.0,93.759,93.8796,93.6198,93.8611,256719.0
2020-09-24 09:50:00,101.15,101.27,101.08,101.27,152300.0,93.8425,93.9538,93.7776,93.9538,152300.0
2020-09-24 09:55:00,101.26,101.29,101.12,101.21,154807.0,93.9446,93.9724,93.8147,93.8982,154807.0
2020-09-24 10:00:00,101.21,101.5,101.21,101.44,217794.0,93.8982,94.1672,93.8982,94.1116,217794.0
2020-09-24 10:05:00,101.45,101.72,101.45,101.66,143959.0,94.1208,94.3713,94.1208,94.3157,143959.0
2020-09-24 10:10:00,101.65,101.72,101.54,101.64,205785.0,94.3064,94.3713,94.2043,94.2971,205785.0
2020-09-24 10:15:00,101.63,101.75,101.51,101.51,140718.0,94.2878,94.3992,94.1765,94.1765,140718.0
2020-09-24 10:20:00,101.5,101.51,101.25,101.25,117218.0,94.1672,94.1765,93.9353,93.9353,117218.0
2020-09-24 10:25:00,101.25,101.29,101.17,101.2,115675.0,93.9353,93.9724,93.8611,93.8889,115675.0
2020-09-24 10:30:00,101.23,101.23,100.97,101.03,133637.0,93.9167,93.9167,93.6755,93.7312,133637.0
2020-09-24 10:35:00,101.04,101.08,100.93,100.98,119416.0,93.7405,93.7776,93.6384,93.6848,119416.0
2020-09-24 10:40:00,100.97,101.09,100.93,100.98,151051.0,93.6755,93.7868,93.6384,93.6848,151051.0
2020-09-24 10:45:00,100.98,101.22,100.98,101.11,175713.0,93.6848,93.9074,93.6848,93.8054,175713.0
2020-09-24 10:50:00,101.1,101.25,101.02,101.22,110136.0,93.7961,93.9353,93.7219,93.9074,110136.0
2020-09-24 10:55:00,101.2,101.23,101.0,101.23,68562.0,93.8889,93.9167,93.7033,93.9167,68562.0
2020-09-24 11:00:00,101.24,101.26,101.07,101.08,58091.0,93.926,93.9446,93.7683,93.7776,58091.0
2020-09-24 11:05:00,101.09,101.12,100.83,100.84,104761.0,93.7868,93.8147,93.5456,93.5549,104761.0
2020-09-24 11:10:00,100.85,100.99,100.83,100.99,65560.0,93.5642,93.6941,93.5456,93.6941,65560.0
2020-09-24 11:15:00,100.98,100.98,100.77,100.81,153022.0,93.6848,93.6848,93.49,93.5271,153022.0
2020-09-24 11:20:00,100.83,101.11,100.77,101.08,46560.0,93.5456,93.8054,93.49,93.7776,46560.0
2020-09-24 11:25:00,101.1,101.15,101.0,101.01,51400.0,93.7961,93.8425,93.7033,93.7126,51400.0
2020-09-24 11:30:00,101.0,101.21,100.99,101.18,84396.0,93.7033,93.8982,93.6941,93.8703,84396.0
2020-09-24 11:35:00,101.19,101.29,101.17,101.28,45261.0,93.8796,93.9724,93.8611,93.9631,45261.0
2020-09-24 11:40:00,101.29,101.41,101.29,101.31,40335.0,93.9724,94.0837,93.9724,93.9909,40335.0
2020-09-24 11:45:00,101.31,101.33,101.16,101.19,65099.0,93.9909,94.0095,93.8518,93.8796,65099.0
2020-09-24 11:50:00,101.19,101.32,101.19,101.3,72834.0,93.8796,94.0002,93.8796,93.9817,72834.0
2020-09-24 11:55:00,101.3,101.58,101.26,101.55,52436.0,93.9817,94.2414,93.9446,94.2136,52436.0
2020-09-24 12:00:00,101.57,101.59,101.49,101.56,56977.0,94.2322,94.2507,94.1579,94.2229,56977.0
2020-09-24 12:05:00,101.56,101.66,101.53,101.64,63156.0,94.2229,94.3157,94.1951,94.2971,63156.0
2020-09-24 12:10:00,101.65,101.66,101.57,101.59,81213.0,94.3064,94.3157,94.2322,94.2507,81213.0
2020-09-24 12:15:00,101.57,101.7,101.53,101.55,118735.0,94.2322,94.3528,94.1951,94.2136,118735.0
2020-09-24 12:20:00,101.55,101.63,101.54,101.55,64531.0,94.2136,94.2878,94.2043,94.2136,64531.0
2020-09-24 12:25:00,101.55,101.75,101.55,101.62,58490.0,94.2136,94.3992,94.2136,94.2785,58490.0
2020-09-24 12:30:00,101.63,101.64,101.41,101.44,54679.0,94.2878,94.2971,94.0837,94.1116,54679.0
2020-09-24 12:35:00,101.45,101.5,101.38,101.4,52208.0,94.1208,94.1672,94.0559,94.0744,52208.0
2020-09-24 12:40:00,101.39,101.47,101.37,101.47,28043.0,94.0652,94.1394,94.0466,94.1394,28043.0
2020-09-24 12:45:00,101.47,101.49,101.42,101.44,29799.0,94.1394,94.1579,94.093,94.1116,29799.0
2020-09-24 12:50:00,101.44,101.45,101.37,101.41,23080.0,94.1116,94.1208,94.0466,94.0837,23080.0
2020-09-24 12:55:00,101.41,101.64,101.41,101.62,43089.0,94.0837,94.2971,94.0837,94.2785,43089.0
2020-09-24 13:00:00,101.62,101.75,101.6,101.72,98613.0,94.2785,94.3992,94.26,94.3713,98613.0
2020-09-24 13:05:00,101.71,101.71,101.6,101.61,28399.0,94.362,94.362,94.26,94.2693,28399.0
2020-09-24 13:10:00,101.61,101.78,101.57,101.73,62836.0,94.2693,94.427,94.2322,94.3806,62836.0
2020-09-24 13:15:00,101.73,101.83,101.69,101.69,75916.0,94.3806,94.4734,94.3435,94.3435,75916.0
2020-09-24 13:20:00,101.7,101.84,101.68,101.74,46704.0,94.3528,94.4827,94.3342,94.3899,46704.0
2020-09-24 13:25:00,101.74,101.8,101.72,101.8,29547.0,94.3899,94.4455,94.3713,94.4455,29547.0
2020-09-24 13:30:00,101.81,101.9,101.77,101.88,40054.0,94.4548,94.5383,94.4177,94.5198,40054.0
2020-09-24 13:35:00,101.87,101.87,101.7,101.78,82583.0,94.5105,94.5105,94.3528,94.427,82583.0
2020-09-24 13:40:00,101.79,101.85,101.73,101.81,53223.0,94.4363,94.4919,94.3806,94.4548,53223.0
2020-09-24 13:45:00,101.81,101.86,101.77,101.8,66186.0,94.4548,94.5012,94.4177,94.4455,66186.0
2020-09-24 13:50:00,101.79,101.89,101.79,101.84,32831.0,94.4363,94.529,94.4363,94.4827,32831.0
2020-09-24 13:55:00,101.84,101.84,101.65,101.69,49641.0,94.4827,94.4827,94.3064,94.3435,49641.0
2020-09-24 14:00:00,101.71,101.78,101.63,101.67,60267.0,94.362,94.427,94.2878,94.3249,60267.0
2020-09-24 14:05:00,101.66,101.78,101.62,101.75,33313.0,94.3157,94.427,94.2785,94.3992,33313.0
2020-09-24 14:10:00,101.74,101.76,101.66,101.75,39425.0,94.3899,94.4084,94.3157,94.3992,39425.0
2020-09-24 14:15:00,101.74,101.79,101.48,101.48,72509.0,94.3899,94.4363,94.1487,94.1487,72509.0
2020-09-24 14:20:00,101.47,101.5,101.4,101.48,59520.0,94.1394,94.1672,94.0744,94.1487,59520.0
2020-09-24 14:25:00,101.48,101.56,101.44,101.5,46319.0,94.1487,94.2229,94.1116,94.1672,46319.0
2020-09-24 14:30:00,101.5,101.58,101.45,101.52,76662.0,94.1672,94.2414,94.1208,94.1858,76662.0
2020-09-24 14:35:00,101.53,101.58,101.43,101.57,75138.0,94.1951,94.2414,94.1023,94.2322,75138.0
2020-09-24 14:40:00,101.58,101.65,101.51,101.59,40093.0,94.2414,94.3064,94.1765,94.2507,40093.0
2020-09-24 14:45:00,101.61,101.62,101.38,101.38,84183.0,94.2693,94.2785,94.0559,94.0559,84183.0
2020-09-24 14:50:00,101.35,101.42,101.22,101.26,46776.0,94.0281,94.093,93.9074,93.9446,46776.0
2020-09-24 14:55:00,101.27,101.27,101.01,101.03,49969.0,93.9538,93.9538,93.7126,93.7312,49969.0
2020-09-24 15:00:00,101.03,101.11,100.93,100.94,69317.0,93.7312,93.8054,93.6384,93.6477,69317.0
2020-09-24 15:05:00,100.94,101.1,100.94,101.02,58728.0,93.6477,93.7961,93.6477,93.7219,58728.0
2020-09-24 15:10:00,100.99,101.19,100.95,101.17,80298.0,93.6941,93.8796,93.657,93.8611,80298.0
2020-09-24 15:15:00,101.16,101.23,101.05,101.05,158685.0,93.8518,93.9167,93.7497,93.7497,158685.0
2020-09-24 15:20:00,101.06,101.08,100.82,100.87,236808.0,93.759,93.7776,93.5363,93.5827,236808.0
2020-09-24 15:25:00,100.86,100.95,100.78,100.87,86908.0,93.5735,93.657,93.4992,93.5827,86908.0
2020-09-24 15:30:00,100.86,101.05,100.83,101.02,151032.0,93.5735,93.7497,93.5456,93.7219,151032.0
2020-09-24 15:35:00,101.02,101.2,100.91,101.2,154474.0,93.7219,93.8889,93.6198,93.8889,154474.0
2020-09-24 15:40:00,101.19,101.31,101.16,101.26,79378.0,93.8796,93.9909,93.8518,93.9446,79378.0
2020-09-24 15:45:00,101.24,101.52,101.21,101.25,145585.0,93.926,94.1858,93.8982,93.9353,145585.0
2020-09-24 15:50:00,101.25,101.46,101.21,101.46,230654.0,93.9353,94.1301,93.8982,94.1301,230654.0
2020-09-24 15:55:00,101.48,101.5,101.33,101.39,394099.0,94.1487,94.1672,94.0095,94.0652,394099.0
2020-09-25 09:30:00,100.99,101.32,100.93,101.19,209409.0,93.6941,94.0002,93.6384,93.8796,209409.0
2020-09-25 09:35:00,101.21,101.32,101.15,101.29,128819.0,93.8982,94.0002,93.8425,93.9724,128819.0
2020-09-25 09:40:00,101.3,101.64,101.29,101.53,233972.0,93.9817,94.2971,93.9724,94.1951,233972.0
2020-09-25 09:45:00,101.54,101.61,101.48,101.5,131106.0,94.2043,94.2693,94.1487,94.1672,131106.0
2020-09-25 09:50:00,101.49,101.65,101.39,101.57,72870.0,94.1579,94.3064,94.0652,94.2322,72870.0
2020-09-25 09:55:00,101.57,101.62,101.32,101.58,100347.0,94.2322,94.2785,94.0002,94.2414,100347.0
2020-09-25 10:00:00,101.59,101.6,101.45,101.55,79475.0,94.2507,94.26,94.1208,94.2136,79475.0
2020-09-25 10:05:00,101.55,101.6,101.42,101.46,82779.0,94.2136,94.26,94.093,94.1301,82779.0
2020-09-25 10:10:00,101.45,101.45,101.0,101.03,103872.0,94.1208,94.1208,93.7033,93.7312,103872.0
2020-09-25 10:15:00,101.02,101.3,100.98,101.27,146540.0,93.7219,93.9817,93.6848,93.9538,146540.0
2020-09-25 10:20:00,101.28,101.67,101.27,101.59,71544.0,93.9631,94.3249,93.9538,94.2507,71544.0
2020-09-25 10:25:00,101.58,101.67,101.56,101.6,60483.0,94.2414,94.3249,94.2229,94.26,60483.0
2020-09-25 10:30:00,101.59,101.7,101.51,101.61,44930.0,94.2507,94.3528,94.1765,94.2693,44930.0
2020-09-25 10:35:00,101.6,101.89,101.56,101.88,100959.0,94.26,94.529,94.2229,94.5198,100959.0
2020-09-25 10:40:00,101.88,102.02,101.75,101.91,133656.0,94.5198,94.6497,94.3992,94.5476,133656.0
2020-09-25 10:45:00,101.92,101.94,101.86,101.88,36682.0,94.5569,94.5754,94.5012,94.5198,36682.0
2020-09-25 10:50:00,101.88,102.06,101.85,102.02,111089.0,94.5198,94.6868,94.4919,94.6497,111089.0
2020-09-25 10:55:00,102.02,102.02,101.9,101.93,144483.0,94.6497,94.6497,94.5383,94.5662,144483.0
2020-09-25 11:00:00,101.95,101.97,101.86,101.9,45314.0,94.5847,94.6033,94.5012,94.5383,45314.0
2020-09-25 11:05:00,101.91,101.94,101.78,101.8,48432.0,94.5476,94.5754,94.427,94.4455,48432.0
2020-09-25 11:10:00,101.78,102.03,101.77,101.91,64246.0,94.427,94.6589,94.4177,94.5476,64246.0
2020-09-25 11:15:00,101.92,102.08,101.91,102.06,69249.0,94.5569,94.7053,94.5476,94.6868,69249.0
2020-09-25 11:20:00,102.05,102.09,101.99,102.05,31701.0,94.6775,94.7146,94.6218,94.6775,31701.0
2020-09-25 11:25:00,102.06,102.12,101.95,101.96,41119.0,94.6868,94.7424,94.5847,94.594,41119.0
2020-09-25 11:30:00,101.97,101.98,101.84,101.94,40781.0,94.6033,94.6125,94.4827,94.5754,40781.0
2020-09-25 11:35:00,101.94,101.97,101.86,101.87,62890.0,94.5754,94.6033,94.5012,94.5105,62890.0
2020-09-25 11:40:00,101.88,101.99,101.71,101.71,64407.0,94.5198,94.6218,94.362,94.362,64407.0
2020-09-25 11:45:00,101.71,101.76,101.65,101.67,29162.0,94.362,94.4084,94.3064,94.3249,29162.0
2020-09-25 11:50:00,101.67,101.76,101.67,101.73,17797.0,94.3249,94.4084,94.3249,94.3806,17797.0
2020-09-25 11:55:00,101.73,101.8,101.65,101.66,17919.0,94.3806,94.4455,94.3064,94.3157,17919.0
2020-09-25 12:00:00,101.67,101.77,101.66,101.73,11815.0,94.3249,94.4177,94.3157,94.3806,11815.0
2020-09-25 12:05:00,101.73,101.97,101.73,101.97,15978.0,94.3806,94.6033,94.3806,94.6033,15978.0
2020-09-25 12:10:00,101.97,102.05,101.93,102.03,12447.0,94.6033,94.6775,94.5662,94.6589,12447.0
2020-09-25 12:15:00,102.02,102.04,101.88,101.91,46086.0,94.6497,94.6682,94.5198,94.5476,46086.0
2020-09-25 12:20:00,101.92,101.93,101.79,101.88,31674.0,94.5569,94.5662,94.4363,94.5198,31674.0
2020-09-25 12:25:00,101.87,101.87,101.71,101.81,31640.0,94.5105,94.5105,94.362,94.4548,31640.0
2020-09-25 12:30:00,101.83,101.85,101.73,101.82,27204.0,94.4734,94.4919,94.3806,94.4641,27204.0
2020-09-25 12:35:00,101.8,101.88,101.74,101.88,15104.0,94.4455,94.5198,94.3899,94.5198,15104.0
2020-09-25 12:40:00,101.88,101.93,101.88,101.92,12338.0,94.5198,94.5662,94.5198,94.5569,12338.0
2020-09-25 12:45:00,101.91,101.96,101.87,101.88,14686.0,94.5476,94.594,94.5105,94.5198,14686.0
2020-09-25 12:50:00,101.89,102.02,101.87,102.02,11938.0,94.529,94.6497,94.5105,94.6497,11938.0
2020-09-25 12:55:00,102.02,102.03,101.95,101.95,18319.0,94.6497,94.6589,94.5847,94.5847,18319.0
2020-09-25 13:00:00,101.94,102.02,101.89,101.97,47406.0,94.5754,94.6497,94.529,94.6033,47406.0
2020-09-25 13:05:00,101.97,102.03,101.95,102.01,22454.0,94.6033,94.6589,94.5847,94.6404,22454.0
2020-09-25 13:10:00,102.02,102.12,102.0,102.1,25618.0,94.6497,94.7424,94.6311,94.7239,25618.0
2020-09-25 13:15:00,102.1,102.14,102.03,102.03,40368.0,94.7239,94.761,94.6589,94.6589,40368.0
2020-09-25 13:20:00,102.03,102.2,102.03,102.12,31462.0,94.6589,94.8166,94.6589,94.7424,31462.0
2020-09-25 13:25:00,102.12,102.19,102.11,102.17,9756.0,94.7424,94.8074,94.7331,94.7888,9756.0
2020-09-25 13:30:00,102.19,102.3,102.15,102.29,27657.0,94.8074,94.9094,94.7703,94.9001,27657.0
2020-09-25 13:35:00,102.29,102.32,102.25,102.25,17999.0,94.9001,94.928,94.863,94.863,17999.0
2020-09-25 13:40:00,102.26,102.43,102.26,102.42,71128.0,94.8723,95.03,94.8723,95.0208,71128.0
2020-09-25 13:45:00,102.41,102.48,102.39,102.45,29993.0,95.0115,95.0764,94.9929,95.0486,29993.0
2020-09-25 13:50:00,102.44,102.52,102.44,102.45,30732.0,95.0393,95.1135,95.0393,95.0486,30732.0
2020-09-25 13:55:00,102.45,102.5,102.43,102.45,16534.0,95.0486,95.095,95.03,95.0486,16534.0
2020-09-25 14:00:00,102.44,102.54,102.43,102.54,23108.0,95.0393,95.1321,95.03,95.1321,23108.0
2020-09-25 14:05:00,102.55,102.56,102.49,102.54,26309.0,95.1414,95.1506,95.0857,95.1321,26309.0
2020-09-25 14:10:00,102.55,102.57,102.46,102.46,26064.0,95.1414,95.1599,95.0579,95.0579,26064.0
2020-09-25 14:15:00,102.47,102.77,102.46,102.77,51446.0,95.0671,95.3455,95.0579,95.3455,51446.0
2020-09-25 14:20:00,102.76,102.79,102.68,102.76,26351.0,95.3362,95.364,95.262,95.3362,26351.0
2020-09-25 14:25:00,102.77,102.81,102.7,102.7,30170.0,95.3455,95.3826,95.2805,95.2805,30170.0
2020-09-25 14:30:00,102.72,102.73,102.6,102.61,36143.0,95.2991,95.3084,95.1877,95.197,36143.0
2020-09-25 14:35:00,102.61,102.65,102.59,102.63,12861.0,95.197,95.2341,95.1785,95.2156,12861.0
2020-09-25 14:40:00,102.62,102.74,102.58,102.61,56378.0,95.2063,95.3176,95.1692,95.197,56378.0
2020-09-25 14:45:00,102.6,102.69,102.6,102.65,30294.0,95.1877,95.2712,95.1877,95.2341,30294.0
2020-09-25 14:50:00,102.65,102.8,102.62,102.79,51921.0,95.2341,95.3733,95.2063,95.364,51921.0
2020-09-25 14:55:00,102.78,102.84,102.74,102.82,24173.0,95.3547,95.4104,95.3176,95.3919,24173.0
2020-09-25 15:00:00,102.82,102.93,102.82,102.9,33448.0,95.3919,95.4939,95.3919,95.4661,33448.0
2020-09-25 15:05:00,102.89,103.12,102.89,103.12,51430.0,95.4568,95.6702,95.4568,95.6702,51430.0
2020-09-25 15:10:00,103.11,103.21,103.04,103.04,77543.0,95.6609,95.7537,95.596,95.596,77543.0
2020-09-25 15:15:00,103.05,103.24,103.04,103.23,123105.0,95.6052,95.7815,95.596,95.7722,123105.0
2020-09-25 15:20:00,103.24,103.27,103.17,103.22,77756.0,95.7815,95.8093,95.7166,95.763,77756.0
2020-09-25 15:25:00,103.22,103.3,103.19,103.29,68490.0,95.763,95.8372,95.7351,95.8279,68490.0
2020-09-25 15:30:00,103.28,103.28,102.95,102.95,109029.0,95.8186,95.8186,95.5125,95.5125,109029.0
2020-09-25 15:35:00,102.95,103.09,102.88,102.89,87807.0,95.5125,95.6423,95.4475,95.4568,87807.0
2020-09-25 15:40:00,102.89,102.96,102.8,102.95,145186.0,95.4568,95.5217,95.3733,95.5125,145186.0
2020-09-25 15:45:00,102.94,103.08,102.87,103.08,206833.0,95.5032,95.6331,95.4382,95.6331,206833.0
2020-09-25 15:50:00,103.07,103.07,102.87,103.04,191230.0,95.6238,95.6238,95.4382,95.596,191230.0
2020-09-25 15:55:00,103.03,103.13,102.98,103.03,868567.0,95.5867,95.6795,95.5403,95.5867,868567.0
2020-09-28 09:30:00,104.01,104.28,103.98,104.27,269364.0,96.4959,96.7464,96.4681,96.7371,269364.0
2020-09-28 09:35:00,104.27,104.52,104.01,104.08,233609.0,96.7371,96.969,96.4959,96.5608,233609.0
2020-09-28 09:40:00,104.08,104.27,104.01,104.1,190727.0,96.5608,96.7371,96.4959,96.5794,190727.0
2020-09-28 09:45:00,104.11,104.32,104.11,104.13,113640.0,96.5887,96.7835,96.5887,96.6072,113640.0
2020-09-28 09:50:00,104.13,104.13,103.83,103.85,97781.0,96.6072,96.6072,96.3289,96.3474,97781.0
2020-09-28 09:55:00,103.82,103.96,103.75,103.96,53585.0,96.3196,96.4495,96.2547,96.4495,53585.0
2020-09-28 10:00:00,103.96,103.97,103.84,103.91,118811.0,96.4495,96.4588,96.3382,96.4031,118811.0
2020-09-28 10:05:00,103.93,104.06,103.86,103.94,171774.0,96.4217,96.5423,96.3567,96.4309,171774.0
2020-09-28 10:10:00,103.96,104.19,103.9,104.17,33945.0,96.4495,96.6629,96.3938,96.6443,33945.0
2020-09-28 10:15:00,104.18,104.42,104.18,104.38,75901.0,96.6536,96.8763,96.6536,96.8392,75901.0
2020-09-28 10:20:00,104.38,104.68,104.35,104.68,63676.0,96.8392,97.1175,96.8113,97.1175,63676.0
2020-09-28 10:25:00,104.67,104.76,104.55,104.55,88832.0,97.1082,97.1917,96.9969,96.9969,88832.0
2020-09-28 10:30:00,104.56,104.68,104.53,104.55,69459.0,97.0062,97.1175,96.9783,96.9969,69459.0
2020-09-28 10:35:00,104.55,104.6,104.33,104.36,83215.0,96.9969,97.0433,96.7928,96.8206,83215.0
2020-09-28 10:40:00,104.34,104.51,104.31,104.37,79314.0,96.802,96.9598,96.7742,96.8299,79314.0
2020-09-28 10:45:00,104.38,104.44,104.05,104.07,62639.0,96.8392,96.8948,96.533,96.5516,62639.0
2020-09-28 10:50:00,104.08,104.17,104.03,104.12,126257.0,96.5608,96.6443,96.5144,96.5979,126257.0
2020-09-28 10:55:00,104.11,104.15,103.99,104.07,62338.0,96.5887,96.6258,96.4773,96.5516,62338.0
2020-09-28 11:00:00,104.07,104.15,103.95,103.99,51555.0,96.5516,96.6258,96.4402,96.4773,51555.0
2020-09-28 11:05:00,103.99,104.07,103.91,104.07,33173.0,96.4773,96.5516,96.4031,96.5516,33173.0
2020-09-28 11:10:00,104.07,104.08,103.92,103.96,30961.0,96.5516,96.5608,96.4124,96.4495,30961.0
2020-09-28 11:15:00,103.95,103.98,103.88,103.95,44800.0,96.4402,96.4681,96.3753,96.4402,44800.0
2020-09-28 11:20:00,103.97,104.06,103.86,104.06,40691.0,96.4588,96.5423,96.3567,96.5423,40691.0
2020-09-28 11:25:00,104.05,104.1,103.88,104.01,40695.0,96.533,96.5794,96.3753,96.4959,40695.0
2020-09-28 11:30:00,104.01,104.1,103.96,103.98,32712.0,96.4959,96.5794,96.4495,96.4681,32712.0
2020-09-28 11:35:00,103.97,104.08,103.96,104.07,43173.0,96.4588,96.5608,96.4495,96.5516,43173.0
2020-09-28 11:40:00,104.07,104.13,104.01,104.12,41187.0,96.5516,96.6072,96.4959,96.5979,41187.0
2020-09-28 11:45:00,104.1,104.16,104.02,104.06,184490.0,96.5794,96.635,96.5052,96.5423,184490.0
2020-09-28 11:50:00,104.06,104.08,103.98,103.99,36352.0,96.5423,96.5608,96.4681,96.4773,36352.0
2020-09-28 11:55:00,103.99,104.01,103.9,103.95,35589.0,96.4773,96.4959,96.3938,96.4402,35589.0
2020-09-28 12:00:00,103.95,103.97,103.88,103.95,58743.0,96.4402,96.4588,96.3753,96.4402,58743.0
2020-09-28 12:05:00,103.94,104.02,103.94,104.02,19849.0,96.4309,96.5052,96.4309,96.5052,19849.0
2020-09-28 12:10:00,104.01,104.04,103.93,104.04,26132.0,96.4959,96.5237,96.4217,96.5237,26132.0
2020-09-28 12:15:00,104.03,104.04,103.89,103.94,27839.0,96.5144,96.5237,96.3846,96.4309,27839.0
2020-09-28 12:20:00,103.95,103.99,103.91,103.93,33782.0,96.4402,96.4773,96.4031,96.4217,33782.0
2020-09-28 12:25:00,103.92,103.93,103.82,103.86,15083.0,96.4124,96.4217,96.3196,96.3567,15083.0
2020-09-28 12:30:00,103.86,103.91,103.81,103.89,38194.0,96.3567,96.4031,96.3103,96.3846,38194.0
2020-09-28 12:35:00,103.9,103.92,103.86,103.91,18786.0,96.3938,96.4124,96.3567,96.4031,18786.0
2020-09-28 12:40:00,103.93,104.01,103.93,104.01,10811.0,96.4217,96.4959,96.4217,96.4959,10811.0
2020-09-28 12:45:00,104.03,104.08,104.01,104.08,20851.0,96.5144,96.5608,96.4959,96.5608,20851.0
2020-09-28 12:50:00,104.09,104.11,104.04,104.05,14172.0,96.5701,96.5887,96.5237,96.533,14172.0
2020-09-28 12:55:00,104.04,104.08,104.0,104.08,17313.0,96.5237,96.5608,96.4866,96.5608,17313.0
2020-09-28 13:00:00,104.08,104.09,104.03,104.04,29288.0,96.5608,96.5701,96.5144,96.5237,29288.0
2020-09-28 13:05:00,104.03,104.05,103.96,103.97,17288.0,96.5144,96.533,96.4495,96.4588,17288.0
2020-09-28 13:10:00,103.97,104.02,103.97,104.01,14536.0,96.4588,96.5052,96.4588,96.4959,14536.0
2020-09-28 13:15:00,104.01,104.06,103.99,103.99,14436.0,96.4959,96.5423,96.4773,96.4773,14436.0
2020-09-28 13:20:00,103.99,104.12,103.98,104.12,32614.0,96.4773,96.5979,96.4681,96.5979,32614.0
2020-09-28 13:25:00,104.12,104.16,104.08,104.1,22472.0,96.5979,96.635,96.5608,96.5794,22472.0
2020-09-28 13:30:00,104.1,104.32,104.1,104.31,455937.0,96.5794,96.7835,96.5794,96.7742,455937.0
2020-09-28 13:35:00,104.31,104.33,104.28,104.3,67154.0,96.7742,96.7928,96.7464,96.7649,67154.0
2020-09-28 13:40:00,104.3,104.31,104.25,104.29,66085.0,96.7649,96.7742,96.7185,96.7557,66085.0
2020-09-28 13:45:00,104.28,104.39,104.28,104.39,197734.0,96.7464,96.8484,96.7464,96.8484,197734.0
2020-09-28 13:50:00,104.39,104.42,104.36,104.36,61900.0,96.8484,96.8763,96.8206,96.8206,61900.0
2020-09-28 13:55:00,104.37,104.42,104.33,104.35,36957.0,96.8299,96.8763,96.7928,96.8113,36957.0
2020-09-28 14:00:00,104.35,104.36,104.19,104.19,67622.0,96.8113,96.8206,96.6629,96.6629,67622.0
2020-09-28 14:05:00,104.19,104.21,104.15,104.2,43074.0,96.6629,96.6814,96.6258,96.6722,43074.0
2020-09-28 14:10:00,104.2,104.33,104.19,104.31,242735.0,96.6722,96.7928,96.6629,96.7742,242735.0
2020-09-28 14:15:00,104.31,104.38,104.28,104.29,16884.0,96.7742,96.8392,96.7464,96.7557,16884.0
2020-09-28 14:20:00,104.29,104.34,104.26,104.27,92805.0,96.7557,96.802,96.7278,96.7371,92805.0
2020-09-28 14:25:00,104.26,104.31,104.22,104.27,14989.0,96.7278,96.7742,96.6907,96.7371,14989.0
2020-09-28 14:30:00,104.26,104.31,104.22,104.22,25154.0,96.7278,96.7742,96.6907,96.6907,25154.0
2020-09-28 14:35:00,104.21,104.27,104.17,104.27,82238.0,96.6814,96.7371,96.6443,96.7371,82238.0
2020-09-28 14:40:00,104.28,104.3,104.23,104.26,39656.0,96.7464,96.7649,96.7,96.7278,39656.0
2020-09-28 14:45:00,104.24,104.28,104.16,104.16,37968.0,96.7093,96.7464,96.635,96.635,37968.0
2020-09-28 14:50:00,104.17,104.19,104.15,104.18,16899.0,96.6443,96.6629,96.6258,96.6536,16899.0
2020-09-28 14:55:00,104.16,104.19,104.11,104.17,34983.0,96.635,96.6629,96.5887,96.6443,34983.0
2020-09-28 15:00:00,104.16,104.19,104.04,104.07,34437.0,96.635,96.6629,96.5237,96.5516,34437.0
2020-09-28 15:05:00,104.06,104.13,104.01,104.02,60122.0,96.5423,96.6072,96.4959,96.5052,60122.0
2020-09-28 15:10:00,104.02,104.09,103.99,104.08,22144.0,96.5052,96.5701,96.4773,96.5608,22144.0
2020-09-28 15:15:00,104.08,104.14,103.99,104.07,67443.0,96.5608,96.6165,96.4773,96.5516,67443.0
2020-09-28 15:20:00,104.07,104.11,104.02,104.04,27303.0,96.5516,96.5887,96.5052,96.5237,27303.0
2020-09-28 15:25:00,104.05,104.14,104.05,104.13,27521.0,96.533,96.6165,96.533,96.6072,27521.0
2020-09-28 15:30:00,104.13,104.13,103.85,103.92,84514.0,96.6072,96.6072,96.3474,96.4124,84514.0
2020-09-28 15:35:00,103.92,103.97,103.88,103.96,108642.0,96.4124,96.4588,96.3753,96.4495,108642.0
2020-09-28 15:40:00,103.95,104.07,103.93,104.05,39327.0,96.4402,96.5516,96.4217,96.533,39327.0
2020-09-28 15:45:00,104.04,104.06,103.85,103.87,118230.0,96.5237,96.5423,96.3474,96.366,118230.0
2020-09-28 15:50:00,103.86,103.93,103.79,103.93,371239.0,96.3567,96.4217,96.2918,96.4217,371239.0
2020-09-28 15:55:00,103.93,103.95,103.76,103.94,239709.0,96.4217,96.4402,96.2639,96.4309,239709.0
2020-09-29 09:30:00,104.13,104.16,103.93,103.97,160188.0,96.6072,96.635,96.4217,96.4588,160188.0
2020-09-29 09:35:00,103.98,104.19,103.96,104.18,43869.0,96.4681,96.6629,96.4495,96.6536,43869.0
2020-09-29 09:40:00,104.18,104.4,104.08,104.4,410849.0,96.6536,96.8577,96.5608,96.8577,410849.0
2020-09-29 09:45:00,104.39,104.56,104.35,104.56,69327.0,96.8484,97.0062,96.8113,97.0062,69327.0
2020-09-29 09:50:00,104.57,104.6,104.43,104.47,81603.0,97.0154,97.0433,96.8855,96.9227,81603.0
2020-09-29 09:55:00,104.47,104.55,104.32,104.41,97559.0,96.9227,96.9969,96.7835,96.867,97559.0
2020-09-29 10:00:00,104.41,104.65,104.37,104.61,82072.0,96.867,97.0896,96.8299,97.0525,82072.0
2020-09-29 10:05:00,104.61,104.65,104.5,104.5,47506.0,97.0525,97.0896,96.9505,96.9505,47506.0
2020-09-29 10:10:00,104.51,104.64,104.51,104.56,88181.0,96.9598,97.0804,96.9598,97.0062,88181.0
2020-09-29 10:15:00,104.56,104.66,104.54,104.61,65934.0,97.0062,97.0989,96.9876,97.0525,65934.0
2020-09-29 10:20:00,104.61,104.61,104.47,104.55,49463.0,97.0525,97.0525,96.9227,96.9969,49463.0
2020-09-29 10:25:00,104.57,104.61,104.49,104.52,59305.0,97.0154,97.0525,96.9412,96.969,59305.0
2020-09-29 10:30:00,104.52,104.55,104.32,104.33,63130.0,96.969,96.9969,96.7835,96.7928,63130.0
2020-09-29 10:35:00,104.34,104.34,104.16,104.18,68365.0,96.802,96.802,96.635,96.6536,68365.0
2020-09-29 10:40:00,104.18,104.22,104.12,104.18,74934.0,96.6536,96.6907,96.5979,96.6536,74934.0
2020-09-29 10:45:00,104.17,104.17,103.96,104.04,144909.0,96.6443,96.6443,96.4495,96.5237,144909.0
2020-09-29 10:50:00,104.05,104.09,103.99,104.03,52306.0,96.533,96.5701,96.4773,96.5144,52306.0
2020-09-29 10:55:00,104.03,104.1,104.0,104.03,114083.0,96.5144,96.5794,96.4866,96.5144,114083.0
2020-09-29 11:00:00,104.05,104.09,103.91,103.97,89925.0,96.533,96.5701,96.4031,96.4588,89925.0
2020-09-29 11:05:00,103.97,104.07,103.94,103.94,31659.0,96.4588,96.5516,96.4309,96.4309,31659.0
2020-09-29 11:10:00,103.95,104.06,103.93,103.93,43095.0,96.4402,96.5423,96.4217,96.4217,43095.0
2020-09-29 11:15:00,103.94,104.01,103.92,103.92,52522.0,96.4309,96.4959,96.4124,96.4124,52522.0
2020-09-29 11:20:00,103.92,104.09,103.88,104.03,47978.0,96.4124,96.5701,96.3753,96.5144,47978.0
2020-09-29 11:25:00,104.04,104.07,103.92,103.94,29682.0,96.5237,96.5516,96.4124,96.4309,29682.0
2020-09-29 11:30:00,103.95,104.06,103.95,104.03,31139.0,96.4402,96.5423,96.4402,96.5144,31139.0
2020-09-29 11:35:00,104.04,104.11,104.03,104.06,33811.0,96.5237,96.5887,96.5144,96.5423,33811.0
2020-09-29 11:40:00,104.05,104.05,103.77,103.8,49802.0,96.533,96.533,96.2732,96.3011,49802.0
2020-09-29 11:45:00,103.8,103.81,103.63,103.65,75684.0,96.3011,96.3103,96.1433,96.1619,75684.0
2020-09-29 11:50:00,103.66,103.77,103.63,103.73,21046.0,96.1712,96.2732,96.1433,96.2361,21046.0
2020-09-29 11:55:00,103.73,103.78,103.71,103.72,22439.0,96.2361,96.2825,96.2176,96.2268,22439.0
2020-09-29 12:00:00,103.73,103.81,103.71,103.72,40032.0,96.2361,96.3103,96.2176,96.2268,40032.0
2020-09-29 12:05:00,103.72,103.77,103.64,103.76,77750.0,96.2268,96.2732,96.1526,96.2639,77750.0
2020-09-29 12:10:00,103.76,103.78,103.67,103.71,47300.0,96.2639,96.2825,96.1804,96.2176,47300.0
2020-09-29 12:15:00,103.69,103.7,103.56,103.58,51937.0,96.199,96.2083,96.0784,96.097,51937.0
2020-09-29 12:20:00,103.57,103.61,103.48,103.5,39226.0,96.0877,96.1248,96.0042,96.0227,39226.0
2020-09-29 12:25:00,103.51,103.62,103.5,103.59,6904.0,96.032,96.1341,96.0227,96.1062,6904.0
2020-09-29 12:30:00,103.59,103.6,103.51,103.52,44653.0,96.1062,96.1155,96.032,96.0413,44653.0
2020-09-29 12:35:00,103.52,103.62,103.52,103.59,20277.0,96.0413,96.1341,96.0413,96.1062,20277.0
2020-09-29 12:40:00,103.6,103.66,103.59,103.62,18482.0,96.1155,96.1712,96.1062,96.1341,18482.0
2020-09-29 12:45:00,103.62,103.73,103.61,103.71,12029.0,96.1341,96.2361,96.1248,96.2176,12029.0
2020-09-29 12:50:00,103.7,103.76,103.68,103.73,16406.0,96.2083,96.2639,96.1897,96.2361,16406.0
2020-09-29 12:55:00,103.73,103.79,103.7,103.71,13494.0,96.2361,96.2918,96.2083,96.2176,13494.0
2020-09-29 13:00:00,103.7,103.73,103.66,103.67,16353.0,96.2083,96.2361,96.1712,96.1804,16353.0
2020-09-29 13:05:00,103.67,103.67,103.47,103.48,20657.0,96.1804,96.1804,95.9949,96.0042,20657.0
2020-09-29 13:10:00,103.49,103.51,103.41,103.43,66271.0,96.0135,96.032,95.9392,95.9578,66271.0
2020-09-29 13:15:00,103.44,103.53,103.41,103.51,19529.0,95.9671,96.0506,95.9392,96.032,19529.0
2020-09-29 13:20:00,103.49,103.6,103.46,103.54,314755.0,96.0135,96.1155,95.9856,96.0598,314755.0
2020-09-29 13:25:00,103.54,103.62,103.53,103.62,63351.0,96.0598,96.1341,96.0506,96.1341,63351.0
2020-09-29 13:30:00,103.61,103.7,103.6,103.66,62685.0,96.1248,96.2083,96.1155,96.1712,62685.0
2020-09-29 13:35:00,103.66,103.69,103.64,103.68,38421.0,96.1712,96.199,96.1526,96.1897,38421.0
2020-09-29 13:40:00,103.68,103.7,103.65,103.68,11743.0,96.1897,96.2083,96.1619,96.1897,11743.0
2020-09-29 13:45:00,103.68,103.72,103.66,103.68,17941.0,96.1897,96.2268,96.1712,96.1897,17941.0
2020-09-29 13:50:00,103.7,103.99,103.69,103.93,72453.0,96.2083,96.4773,96.199,96.4217,72453.0
2020-09-29 13:55:00,103.94,103.95,103.88,103.91,55626.0,96.4309,96.4402,96.3753,96.4031,55626.0
2020-09-29 14:00:00,103.92,103.96,103.85,103.87,34953.0,96.4124,96.4495,96.3474,96.366,34953.0
2020-09-29 14:05:00,103.86,103.88,103.8,103.88,15542.0,96.3567,96.3753,96.3011,96.3753,15542.0
2020-09-29 14:10:00,103.91,103.94,103.85,103.88,20777.0,96.4031,96.4309,96.3474,96.3753,20777.0
2020-09-29 14:15:00,103.88,104.01,103.86,103.99,36466.0,96.3753,96.4959,96.3567,96.4773,36466.0
2020-09-29 14:20:00,103.98,104.01,103.95,103.96,19894.0,96.4681,96.4959,96.4402,96.4495,19894.0
2020-09-29 14:25:00,103.95,104.12,103.94,104.07,50888.0,96.4402,96.5979,96.4309,96.5516,50888.0
2020-09-29 14:30:00,104.07,104.09,104.02,104.05,17265.0,96.5516,96.5701,96.5052,96.533,17265.0
2020-09-29 14:35:00,104.05,104.06,104.01,104.04,18162.0,96.533,96.5423,96.4959,96.5237,18162.0
2020-09-29 14:40:00,104.05,104.15,104.03,104.14,18574.0,96.533,96.6258,96.5144,96.6165,18574.0
2020-09-29 14:45:00,104.13,104.13,104.06,104.09,40387.0,96.6072,96.6072,96.5423,96.5701,40387.0
2020-09-29 14:50:00,104.09,104.15,104.04,104.06,52904.0,96.5701,96.6258,96.5237,96.5423,52904.0
2020-09-29 14:55:00,104.07,104.11,104.03,104.04,26213.0,96.5516,96.5887,96.5144,96.5237,26213.0
2020-09-29 15:00:00,104.03,104.08,103.96,104.01,39151.0,96.5144,96.5608,96.4495,96.4959,39151.0
2020-09-29 15:05:00,104.01,104.02,103.92,103.92,44667.0,96.4959,96.5052,96.4124,96.4124,44667.0
2020-09-29 15:10:00,103.93,103.96,103.91,103.95,24877.0,96.4217,96.4495,96.4031,96.4402,24877.0
2020-09-29 15:15:00,103.95,104.1,103.94,104.04,76183.0,96.4402,96.5794,96.4309,96.5237,76183.0
2020-09-29 15:20:00,104.04,104.05,103.92,103.98,66724.0,96.5237,96.533,96.4124,96.4681,66724.0
2020-09-29 15:25:00,103.98,104.0,103.91,103.98,26533.0,96.4681,96.4866,96.4031,96.4681,26533.0
2020-09-29 15:30:00,103.98,104.04,103.96,104.03,38890.0,96.4681,96.5237,96.4495,96.5144,38890.0
2020-09-29 15:35:00,104.03,104.03,103.88,103.9,24956.0,96.5144,96.5144,96.3753,96.3938,24956.0
2020-09-29 15:40:00,103.9,103.92,103.85,103.9,42155.0,96.3938,96.4124,96.3474,96.3938,42155.0
2020-09-29 15:45:00,103.89,104.02,103.88,103.95,57901.0,96.3846,96.5052,96.3753,96.4402,57901.0
2020-09-29 15:50:00,103.95,104.01,103.88,103.96,128941.0,96.4402,96.4959,96.3753,96.4495,128941.0
2020-09-29 15:55:00,103.96,103.96,103.8,103.82,389589.0,96.4495,96.4495,96.3011,96.3196,389589.0
2020-09-30 09:30:00,104.13,104.47,104.12,104.45,69357.0,96.6072,96.9227,96.5979,96.9041,69357.0
2020-09-30 09:35:00,104.45,104.46,104.29,104.34,52344.0,96.9041,96.9134,96.7557,96.802,52344.0
2020-09-30 09:40:00,104.38,104.55,104.33,104.53,106205.0,96.8392,96.9969,96.7928,96.9783,106205.0
2020-09-30 09:45:00,104.53,104.68,104.47,104.57,43817.0,96.9783,97.1175,96.9227,97.0154,43817.0
2020-09-30 09:50:00,104.54,104.55,104.38,104.43,67523.0,96.9876,96.9969,96.8392,96.8855,67523.0
2020-09-30 09:55:00,104.44,104.57,104.39,104.54,42559.0,96.8948,97.0154,96.8484,96.9876,42559.0
2020-09-30 10:00:00,104.55,104.79,104.51,104.77,83173.0,96.9969,97.2195,96.9598,97.201,83173.0
2020-09-30 10:05:00,104.76,104.84,104.62,104.62,82902.0,97.1917,97.2659,97.0618,97.0618,82902.0
2020-09-30 10:10:00,104.64,104.75,104.63,104.74,52691.0,97.0804,97.1824,97.0711,97.1731,52691.0
2020-09-30 10:15:00,104.74,104.94,104.73,104.83,99022.0,97.1731,97.3587,97.1639,97.2566,99022.0
2020-09-30 10:20:00,104.84,104.99,104.81,104.88,235065.0,97.2659,97.4051,97.2381,97.303,235065.0
2020-09-30 10:25:00,104.87,104.89,104.79,104.84,240680.0,97.2938,97.3123,97.2195,97.2659,240680.0
2020-09-30 10:30:00,104.85,104.9,104.75,104.78,71966.0,97.2752,97.3216,97.1824,97.2103,71966.0
2020-09-30 10:35:00,104.77,104.84,104.76,104.8,55433.0,97.201,97.2659,97.1917,97.2288,55433.0
2020-09-30 10:40:00,104.82,104.95,104.82,104.86,89183.0,97.2474,97.368,97.2474,97.2845,89183.0
2020-09-30 10:45:00,104.86,105.06,104.85,105.02,90743.0,97.2845,97.47,97.2752,97.4329,90743.0
2020-09-30 10:50:00,105.03,105.08,104.92,104.96,42886.0,97.4422,97.4886,97.3401,97.3773,42886.0
2020-09-30 10:55:00,104.95,105.02,104.88,104.88,60523.0,97.368,97.4329,97.303,97.303,60523.0
2020-09-30 11:00:00,104.89,104.93,104.85,104.87,55414.0,97.3123,97.3494,97.2752,97.2938,55414.0
2020-09-30 11:05:00,104.88,105.05,104.88,105.04,41682.0,97.303,97.4608,97.303,97.4515,41682.0
2020-09-30 11:10:00,105.04,105.27,105.04,105.25,58776.0,97.4515,97.6649,97.4515,97.6463,58776.0
2020-09-30 11:15:00,105.25,105.42,105.25,105.42,59048.0,97.6463,97.804,97.6463,97.804,59048.0
2020-09-30 11:20:00,105.41,105.48,105.36,105.46,62986.0,97.7947,97.8597,97.7484,97.8411,62986.0
2020-09-30 11:25:00,105.45,105.64,105.45,105.53,64610.0,97.8319,98.0081,97.8319,97.9061,64610.0
2020-09-30 11:30:00,105.54,105.59,105.42,105.44,90883.0,97.9154,97.9617,97.804,97.8226,90883.0
2020-09-30 11:35:00,105.44,105.47,105.38,105.46,29015.0,97.8226,97.8504,97.7669,97.8411,29015.0
2020-09-30 11:40:00,105.47,105.51,105.4,105.46,55443.0,97.8504,97.8875,97.7855,97.8411,55443.0
2020-09-30 11:45:00,105.45,105.47,105.37,105.41,52214.0,97.8319,97.8504,97.7576,97.7947,52214.0
2020-09-30 11:50:00,105.41,105.5,105.37,105.49,35781.0,97.7947,97.8782,97.7576,97.869,35781.0
2020-09-30 11:55:00,105.49,105.57,105.46,105.54,18977.0,97.869,97.9432,97.8411,97.9154,18977.0
2020-09-30 12:00:00,105.54,105.59,105.49,105.54,48303.0,97.9154,97.9617,97.869,97.9154,48303.0
2020-09-30 12:05:00,105.53,105.61,105.52,105.61,23593.0,97.9061,97.9803,97.8968,97.9803,23593.0
2020-09-30 12:10:00,105.62,105.67,105.61,105.65,22070.0,97.9896,98.036,97.9803,98.0174,22070.0
2020-09-30 12:15:00,105.66,105.75,105.65,105.75,14637.0,98.0267,98.1102,98.0174,98.1102,14637.0
2020-09-30 12:20:00,105.75,105.96,105.75,105.9,57801.0,98.1102,98.305,98.1102,98.2493,57801.0
2020-09-30 12:25:00,105.91,105.92,105.84,105.87,40486.0,98.2586,98.2679,98.1937,98.2215,40486.0
2020-09-30 12:30:00,105.87,105.93,105.82,105.91,57273.0,98.2215,98.2772,98.1751,98.2586,57273.0
2020-09-30 12:35:00,105.92,105.96,105.86,105.92,46648.0,98.2679,98.305,98.2122,98.2679,46648.0
2020-09-30 12:40:00,105.93,105.94,105.87,105.9,24469.0,98.2772,98.2865,98.2215,98.2493,24469.0
2020-09-30 12:45:00,105.9,105.91,105.84,105.88,23224.0,98.2493,98.2586,98.1937,98.2308,23224.0
2020-09-30 12:50:00,105.88,105.9,105.81,105.81,43281.0,98.2308,98.2493,98.1658,98.1658,43281.0
2020-09-30 12:55:00,105.81,105.91,105.81,105.88,40577.0,98.1658,98.2586,98.1658,98.2308,40577.0
2020-09-30 13:00:00,105.89,105.91,105.78,105.8,49516.0,98.2401,98.2586,98.138,98.1566,49516.0
2020-09-30 13:05:00,105.8,105.85,105.76,105.77,48130.0,98.1566,98.203,98.1195,98.1287,48130.0
2020-09-30 13:10:00,105.78,105.79,105.74,105.78,37830.0,98.138,98.1473,98.1009,98.138,37830.0
2020-09-30 13:15:00,105.78,105.83,105.76,105.77,39369.0,98.138,98.1844,98.1195,98.1287,39369.0
2020-09-30 13:20:00,105.77,105.77,105.66,105.73,23410.0,98.1287,98.1287,98.0267,98.0916,23410.0
2020-09-30 13:25:00,105.73,105.77,105.7,105.71,34622.0,98.0916,98.1287,98.0638,98.0731,34622.0
2020-09-30 13:30:00,105.72,105.92,105.72,105.91,72118.0,98.0823,98.2679,98.0823,98.2586,72118.0
2020-09-30 13:35:00,105.9,106.03,105.9,106.03,125579.0,98.2493,98.37,98.2493,98.37,125579.0
2020-09-30 13:40:00,106.03,106.06,105.99,106.01,43557.0,98.37,98.3978,98.3328,98.3514,43557.0
2020-09-30 13:45:00,106.01,106.09,106.0,106.08,44612.0,98.3514,98.4256,98.3421,98.4163,44612.0
2020-09-30 13:50:00,106.11,106.12,106.06,106.09,38157.0,98.4442,98.4534,98.3978,98.4256,38157.0
2020-09-30 13:55:00,106.09,106.1,105.99,106.09,43228.0,98.4256,98.4349,98.3328,98.4256,43228.0
2020-09-30 14:00:00,106.09,106.12,106.01,106.09,35112.0,98.4256,98.4534,98.3514,98.4256,35112.0
2020-09-30 14:05:00,106.1,106.23,106.09,106.23,23887.0,98.4349,98.5555,98.4256,98.5555,23887.0
2020-09-30 14:10:00,106.23,106.27,106.19,106.25,180984.0,98.5555,98.5926,98.5184,98.5741,180984.0
2020-09-30 14:15:00,106.24,106.33,106.24,106.28,31385.0,98.5648,98.6483,98.5648,98.6019,31385.0
2020-09-30 14:20:00,106.29,106.33,105.75,105.81,216425.0,98.6112,98.6483,98.1102,98.1658,216425.0
2020-09-30 14:25:00,105.82,105.9,105.43,105.85,112120.0,98.1751,98.2493,97.8133,98.203,112120.0
2020-09-30 14:30:00,105.82,105.82,105.64,105.72,93411.0,98.1751,98.1751,98.0081,98.0823,93411.0
2020-09-30 14:35:00,105.73,105.78,105.57,105.57,40818.0,98.0916,98.138,97.9432,97.9432,40818.0
2020-09-30 14:40:00,105.6,105.66,105.38,105.53,62709.0,97.971,98.0267,97.7669,97.9061,62709.0
2020-09-30 14:45:00,105.52,105.52,105.21,105.31,44188.0,97.8968,97.8968,97.6092,97.702,44188.0
2020-09-30 14:50:00,105.31,105.43,105.26,105.35,36572.0,97.702,97.8133,97.6556,97.7391,36572.0
2020-09-30 14:55:00,105.34,105.68,105.29,105.64,508131.0,97.7298,98.0452,97.6834,98.0081,508131.0
2020-09-30 15:00:00,105.63,105.72,105.44,105.46,185649.0,97.9988,98.0823,97.8226,97.8411,185649.0
2020-09-30 15:05:00,105.48,105.72,105.48,105.63,86187.0,97.8597,98.0823,97.8597,97.9988,86187.0
2020-09-30 15:10:00,105.67,105.67,105.14,105.17,222355.0,98.036,98.036,97.5442,97.5721,222355.0
2020-09-30 15:15:00,105.17,105.2,104.85,104.97,115661.0,97.5721,97.5999,97.2752,97.3865,115661.0
2020-09-30 15:20:00,104.99,105.02,104.79,104.94,98904.0,97.4051,97.4329,97.2195,97.3587,98904.0
2020-09-30 15:25:00,104.95,105.16,104.84,105.13,84644.0,97.368,97.5628,97.2659,97.535,84644.0
2020-09-30 15:30:00,105.11,105.11,104.96,105.07,68697.0,97.5164,97.5164,97.3773,97.4793,68697.0
2020-09-30 15:35:00,105.09,105.3,105.02,105.21,62796.0,97.4979,97.6927,97.4329,97.6092,62796.0
2020-09-30 15:40:00,105.22,105.36,105.15,105.32,195431.0,97.6185,97.7484,97.5535,97.7112,195431.0
2020-09-30 15:45:00,105.31,105.6,105.25,105.57,105661.0,97.702,97.971,97.6463,97.9432,105661.0
2020-09-30 15:50:00,105.56,105.75,105.51,105.7,256456.0,97.9339,98.1102,97.8875,98.0638,256456.0
2020-09-30 15:55:00,105.71,105.93,105.45,105.46,451429.0,98.0731,98.2772,97.8319,97.8411,451429.0
2020-10-01 09:30:00,105.97,106.4,105.94,106.13,235725.0,98.3143,98.7132,98.2865,98.4627,235725.0
2020-10-01 09:35:00,106.14,106.33,106.03,106.18,153205.0,98.472,98.6483,98.37,98.5091,153205.0
2020-10-01 09:40:00,106.19,106.33,105.93,105.93,171344.0,98.5184,98.6483,98.2772,98.2772,171344.0
2020-10-01 09:45:00,105.93,106.04,105.79,105.94,120212.0,98.2772,98.3792,98.1473,98.2865,120212.0
2020-10-01 09:50:00,105.94,106.06,105.69,105.69,62902.0,98.2865,98.3978,98.0545,98.0545,62902.0
2020-10-01 09:55:00,105.7,105.78,105.47,105.48,55190.0,98.0638,98.138,97.8504,97.8597,55190.0
2020-10-01 10:00:00,105.47,105.56,105.25,105.27,82153.0,97.8504,97.9339,97.6463,97.6649,82153.0
2020-10-01 10:05:00,105.25,105.39,105.18,105.33,49059.0,97.6463,97.7762,97.5814,97.7205,49059.0
2020-10-01 10:10:00,105.33,105.4,105.04,105.25,123283.0,97.7205,97.7855,97.4515,97.6463,123283.0
2020-10-01 10:15:00,105.25,105.38,105.05,105.33,133657.0,97.6463,97.7669,97.4608,97.7205,133657.0
2020-10-01 10:20:00,105.36,105.45,105.24,105.29,71333.0,97.7484,97.8319,97.637,97.6834,71333.0
2020-10-01 10:25:00,105.28,105.28,105.08,105.17,80083.0,97.6741,97.6741,97.4886,97.5721,80083.0
2020-10-01 10:30:00,105.17,105.55,105.11,105.53,94707.0,97.5721,97.9246,97.5164,97.9061,94707.0
2020-10-01 10:35:00,105.52,105.67,105.51,105.63,67278.0,97.8968,98.036,97.8875,97.9988,67278.0
2020-10-01 10:40:00,105.63,105.7,105.47,105.48,41119.0,97.9988,98.0638,97.8504,97.8597,41119.0
2020-10-01 10:45:00,105.49,105.54,105.28,105.32,37033.0,97.869,97.9154,97.6741,97.7112,37033.0
2020-10-01 10:50:00,105.31,105.41,105.22,105.23,90685.0,97.702,97.7947,97.6185,97.6277,90685.0
2020-10-01 10:55:00,105.24,105.29,105.08,105.28,74326.0,97.637,97.6834,97.4886,97.6741,74326.0
2020-10-01 11:00:00,105.33,105.36,105.07,105.23,117477.0,97.7205,97.7484,97.4793,97.6277,117477.0
2020-10-01 11:05:00,105.22,105.3,105.06,105.08,120447.0,97.6185,97.6927,97.47,97.4886,120447.0
2020-10-01 11:10:00,105.09,105.25,104.96,105.23,187027.0,97.4979,97.6463,97.3773,97.6277,187027.0
2020-10-01 11:15:00,105.22,105.32,105.1,105.12,119523.0,97.6185,97.7112,97.5071,97.5257,119523.0
2020-10-01 11:20:00,105.12,105.27,105.08,105.26,131760.0,97.5257,97.6649,97.4886,97.6556,131760.0
2020-10-01 11:25:00,105.24,105.28,105.18,105.27,68446.0,97.637,97.6741,97.5814,97.6649,68446.0
2020-10-01 11:30:00,105.27,105.43,105.23,105.35,383598.0,97.6649,97.8133,97.6277,97.7391,383598.0
2020-10-01 11:35:00,105.35,105.41,105.31,105.35,271458.0,97.7391,97.7947,97.702,97.7391,271458.0
2020-10-01 11:40:00,105.36,105.38,105.24,105.3,83410.0,97.7484,97.7669,97.637,97.6927,83410.0
2020-10-01 11:45:00,105.32,105.35,105.2,105.2,46468.0,97.7112,97.7391,97.5999,97.5999,46468.0
2020-10-01 11:50:00,105.21,105.35,105.18,105.35,45379.0,97.6092,97.7391,97.5814,97.7391,45379.0
2020-10-01 11:55:00,105.35,105.54,105.29,105.4,348480.0,97.7391,97.9154,97.6834,97.7855,348480.0
2020-10-01 12:00:00,105.39,105.39,105.27,105.34,245633.0,97.7762,97.7762,97.6649,97.7298,245633.0
2020-10-01 12:05:00,105.34,105.38,105.3,105.33,42600.0,97.7298,97.7669,97.6927,97.7205,42600.0
2020-10-01 12:10:00,105.31,105.35,105.27,105.27,26663.0,97.702,97.7391,97.6649,97.6649,26663.0
2020-10-01 12:15:00,105.26,105.31,105.13,105.22,85583.0,97.6556,97.702,97.535,97.6185,85583.0
2020-10-01 12:20:00,105.23,105.42,105.2,105.39,90929.0,97.6277,97.804,97.5999,97.7762,90929.0
2020-10-01 12:25:00,105.38,105.44,105.36,105.44,52070.0,97.7669,97.8226,97.7484,97.8226,52070.0
2020-10-01 12:30:00,105.44,105.58,105.39,105.41,324391.0,97.8226,97.9525,97.7762,97.7947,324391.0
2020-10-01 12:35:00,105.41,105.53,105.36,105.52,211152.0,97.7947,97.9061,97.7484,97.8968,211152.0
2020-10-01 12:40:00,105.52,105.6,105.51,105.54,86362.0,97.8968,97.971,97.8875,97.9154,86362.0
2020-10-01 12:45:00,105.54,105.59,105.52,105.55,81367.0,97.9154,97.9617,97.8968,97.9246,81367.0
2020-10-01 12:50:00,105.53,105.54,105.43,105.45,51072.0,97.9061,97.9154,97.8133,97.8319,51072.0
2020-10-01 12:55:00,105.44,105.47,105.34,105.35,50888.0,97.8226,97.8504,97.7298,97.7391,50888.0
2020-10-01 13:00:00,105.36,105.36,105.24,105.3,38588.0,97.7484,97.7484,97.637,97.6927,38588.0
2020-10-01 13:05:00,105.3,105.47,105.29,105.45,20670.0,97.6927,97.8504,97.6834,97.8319,20670.0
2020-10-01 13:10:00,105.45,105.46,105.31,105.32,21763.0,97.8319,97.8411,97.702,97.7112,21763.0
2020-10-01 13:15:00,105.33,105.39,105.29,105.38,26462.0,97.7205,97.7762,97.6834,97.7669,26462.0
2020-10-01 13:20:00,105.39,105.44,105.33,105.36,59595.0,97.7762,97.8226,97.7205,97.7484,59595.0
2020-10-01 13:25:00,105.35,105.42,105.21,105.27,54674.0,97.7391,97.804,97.6092,97.6649,54674.0
2020-10-01 13:30:00,105.28,105.29,105.18,105.21,35351.0,97.6741,97.6834,97.5814,97.6092,35351.0
2020-10-01 13:35:00,105.21,105.29,105.19,105.25,18509.0,97.6092,97.6834,97.5906,97.6463,18509.0
2020-10-01 13:40:00,105.23,105.26,105.16,105.23,29082.0,97.6277,97.6556,97.5628,97.6277,29082.0
2020-10-01 13:45:00,105.23,105.26,105.15,105.16,25116.0,97.6277,97.6556,97.5535,97.5628,25116.0
2020-10-01 13:50:00,105.17,105.28,105.13,105.26,52282.0,97.5721,97.6741,97.535,97.6556,52282.0
2020-10-01 13:55:00,105.25,105.29,104.95,105.07,119837.0,97.6463,97.6834,97.368,97.4793,119837.0
2020-10-01 14:00:00,105.07,105.25,104.68,104.95,338482.0,97.4793,97.6463,97.1175,97.368,338482.0
2020-10-01 14:05:00,104.93,105.0,104.71,104.73,175782.0,97.3494,97.4144,97.1453,97.1639,175782.0
2020-10-01 14:10:00,104.73,104.87,104.7,104.83,56639.0,97.1639,97.2938,97.136,97.2566,56639.0
2020-10-01 14:15:00,104.82,104.95,104.74,104.9,78027.0,97.2474,97.368,97.1731,97.3216,78027.0
2020-10-01 14:20:00,104.89,104.95,104.82,104.91,58238.0,97.3123,97.368,97.2474,97.3309,58238.0
2020-10-01 14:25:00,104.89,105.06,104.88,105.04,62740.0,97.3123,97.47,97.303,97.4515,62740.0
2020-10-01 14:30:00,105.05,105.13,105.03,105.09,63893.0,97.4608,97.535,97.4422,97.4979,63893.0
2020-10-01 14:35:00,105.09,105.17,105.08,105.09,23052.0,97.4979,97.5721,97.4886,97.4979,23052.0
2020-10-01 14:40:00,105.1,105.15,105.02,105.13,26134.0,97.5071,97.5535,97.4329,97.535,26134.0
2020-10-01 14:45:00,105.12,105.14,105.02,105.03,22026.0,97.5257,97.5442,97.4329,97.4422,22026.0
2020-10-01 14:50:00,105.03,105.17,104.99,105.12,40688.0,97.4422,97.5721,97.4051,97.5257,40688.0
2020-10-01 14:55:00,105.12,105.16,105.08,105.14,23983.0,97.5257,97.5628,97.4886,97.5442,23983.0
2020-10-01 15:00:00,105.15,105.27,105.12,105.21,62165.0,97.5535,97.6649,97.5257,97.6092,62165.0
2020-10-01 15:05:00,105.2,105.23,105.08,105.11,30026.0,97.5999,97.6277,97.4886,97.5164,30026.0
2020-10-01 15:10:00,105.11,105.19,105.06,105.07,60307.0,97.5164,97.5906,97.47,97.4793,60307.0
2020-10-01 15:15:00,105.11,105.11,104.91,104.91,37160.0,97.5164,97.5164,97.3309,97.3309,37160.0
2020-10-01 15:20:00,104.91,104.94,104.77,104.8,46519.0,97.3309,97.3587,97.201,97.2288,46519.0
2020-10-01 15:25:00,104.81,104.83,104.72,104.78,58392.0,97.2381,97.2566,97.1546,97.2103,58392.0
2020-10-01 15:30:00,104.77,104.85,104.72,104.82,74736.0,97.201,97.2752,97.1546,97.2474,74736.0
2020-10-01 15:35:00,104.81,104.89,104.68,104.79,53985.0,97.2381,97.3123,97.1175,97.2195,53985.0
2020-10-01 15:40:00,104.8,104.85,104.69,104.72,91731.0,97.2288,97.2752,97.1268,97.1546,91731.0
2020-10-01 15:45:00,104.72,104.83,104.67,104.79,191951.0,97.1546,97.2566,97.1082,97.2195,191951.0
2020-10-01 15:50:00,104.79,104.96,104.78,104.95,176849.0,97.2195,97.3773,97.2103,97.368,176849.0
2020-10-01 15:55:00,104.94,105.13,104.88,105.09,476153.0,97.3587,97.535,97.303,97.4979,476153.0
2020-10-02 09:30:00,104.13,104.3,103.92,104.23,298455.0,96.6072,96.7649,96.4124,96.7,298455.0
2020-10-02 09:35:00,104.25,104.9,104.16,104.86,206117.0,96.7185,97.3216,96.635,97.2845,206117.0
2020-10-02 09:40:00,104.85,104.88,104.67,104.84,165791.0,97.2752,97.303,97.1082,97.2659,165791.0
2020-10-02 09:45:00,104.83,104.93,104.76,104.86,151244.0,97.2566,97.3494,97.1917,97.2845,151244.0
2020-10-02 09:50:00,104.87,104.9,104.63,104.7,158459.0,97.2938,97.3216,97.0711,97.136,158459.0
2020-10-02 09:55:00,104.71,104.85,104.66,104.77,129869.0,97.1453,97.2752,97.0989,97.201,129869.0
2020-10-02 10:00:00,104.78,104.92,104.76,104.81,87752.0,97.2103,97.3401,97.1917,97.2381,87752.0
2020-10-02 10:05:00,104.81,104.96,104.79,104.84,108392.0,97.2381,97.3773,97.2195,97.2659,108392.0
2020-10-02 10:10:00,104.84,104.9,104.59,104.59,76716.0,97.2659,97.3216,97.034,97.034,76716.0
2020-10-02 10:15:00,104.61,104.7,104.51,104.58,58392.0,97.0525,97.136,96.9598,97.0247,58392.0
2020-10-02 10:20:00,104.57,104.61,104.25,104.33,114361.0,97.0154,97.0525,96.7185,96.7928,114361.0
2020-10-02 10:25:00,104.33,104.49,104.25,104.48,53291.0,96.7928,96.9412,96.7185,96.9319,53291.0
2020-10-02 10:30:00,104.48,104.48,104.22,104.42,53168.0,96.9319,96.9319,96.6907,96.8763,53168.0
2020-10-02 10:35:00,104.42,104.43,104.19,104.19,31798.0,96.8763,96.8855,96.6629,96.6629,31798.0
2020-10-02 10:40:00,104.19,104.2,104.05,104.15,29034.0,96.6629,96.6722,96.533,96.6258,29034.0
2020-10-02 10:45:00,104.14,104.27,104.1,104.23,57863.0,96.6165,96.7371,96.5794,96.7,57863.0
2020-10-02 10:50:00,104.23,104.26,104.16,104.25,51330.0,96.7,96.7278,96.635,96.7185,51330.0
2020-10-02 10:55:00,104.26,104.44,104.25,104.31,109332.0,96.7278,96.8948,96.7185,96.7742,109332.0
2020-10-02 11:00:00,104.3,104.41,104.2,104.34,307759.0,96.7649,96.867,96.6722,96.802,307759.0
2020-10-02 11:05:00,104.35,104.43,104.26,104.34,114738.0,96.8113,96.8855,96.7278,96.802,114738.0
2020-10-02 11:10:00,104.32,104.35,104.26,104.34,40237.0,96.7835,96.8113,96.7278,96.802,40237.0
2020-10-02 11:15:00,104.33,104.49,104.25,104.45,104562.0,96.7928,96.9412,96.7185,96.9041,104562.0
2020-10-02 11:20:00,104.44,104.54,104.39,104.41,57114.0,96.8948,96.9876,96.8484,96.867,57114.0
2020-10-02 11:25:00,104.41,104.45,104.34,104.37,28686.0,96.867,96.9041,96.802,96.8299,28686.0
2020-10-02 11:30:00,104.36,104.38,104.26,104.31,43413.0,96.8206,96.8392,96.7278,96.7742,43413.0
2020-10-02 11:35:00,104.32,104.34,104.21,104.23,20944.0,96.7835,96.802,96.6814,96.7,20944.0
2020-10-02 11:40:00,104.22,104.29,104.18,104.24,51994.0,96.6907,96.7557,96.6536,96.7093,51994.0
2020-10-02 11:45:00,104.23,104.35,104.19,104.34,74266.0,96.7,96.8113,96.6629,96.802,74266.0
2020-10-02 11:50:00,104.33,104.33,104.06,104.08,187094.0,96.7928,96.7928,96.5423,96.5608,187094.0
2020-10-02 11:55:00,104.07,104.09,103.83,103.84,151301.0,96.5516,96.5701,96.3289,96.3382,151301.0
2020-10-02 12:00:00,103.83,103.83,103.71,103.74,117688.0,96.3289,96.3289,96.2176,96.2454,117688.0
2020-10-02 12:05:00,103.75,104.13,103.71,104.07,171828.0,96.2547,96.6072,96.2176,96.5516,171828.0
2020-10-02 12:10:00,104.1,104.59,104.08,104.37,238590.0,96.5794,97.034,96.5608,96.8299,238590.0
2020-10-02 12:15:00,104.37,104.55,104.27,104.54,66349.0,96.8299,96.9969,96.7371,96.9876,66349.0
2020-10-02 12:20:00,104.57,104.73,104.51,104.63,116548.0,97.0154,97.1639,96.9598,97.0711,116548.0
2020-10-02 12:25:00,104.63,104.77,104.57,104.62,43067.0,97.0711,97.201,97.0154,97.0618,43067.0
2020-10-02 12:30:00,104.63,104.74,104.61,104.67,52996.0,97.0711,97.1731,97.0525,97.1082,52996.0
2020-10-02 12:35:00,104.68,104.88,104.63,104.86,40410.0,97.1175,97.303,97.0711,97.2845,40410.0
2020-10-02 12:40:00,104.86,104.92,104.84,104.92,27318.0,97.2845,97.3401,97.2659,97.3401,27318.0
2020-10-02 12:45:00,104.93,104.93,104.81,104.81,38365.0,97.3494,97.3494,97.2381,97.2381,38365.0
2020-10-02 12:50:00,104.81,104.92,104.75,104.87,90010.0,97.2381,97.3401,97.1824,97.2938,90010.0
2020-10-02 12:55:00,104.86,104.95,104.78,104.8,38204.0,97.2845,97.368,97.2103,97.2288,38204.0
2020-10-02 13:00:00,104.8,104.91,104.78,104.83,38855.0,97.2288,97.3309,97.2103,97.2566,38855.0
2020-10-02 13:05:00,104.82,104.87,104.74,104.84,30859.0,97.2474,97.2938,97.1731,97.2659,30859.0
2020-10-02 13:10:00,104.84,104.95,104.8,104.81,45008.0,97.2659,97.368,97.2288,97.2381,45008.0
2020-10-02 13:15:00,104.82,104.98,104.82,104.98,94807.0,97.2474,97.3958,97.2474,97.3958,94807.0
2020-10-02 13:20:00,104.98,105.11,104.94,105.11,50368.0,97.3958,97.5164,97.3587,97.5164,50368.0
2020-10-02 13:25:00,105.11,105.21,105.09,105.14,54239.0,97.5164,97.6092,97.4979,97.5442,54239.0
2020-10-02 13:30:00,105.14,105.16,104.82,104.83,46695.0,97.5442,97.5628,97.2474,97.2566,46695.0
2020-10-02 13:35:00,104.83,104.97,104.83,104.91,44860.0,97.2566,97.3865,97.2566,97.3309,44860.0
2020-10-02 13:40:00,104.91,104.94,104.53,104.63,109617.0,97.3309,97.3587,96.9783,97.0711,109617.0
2020-10-02 13:45:00,104.62,104.75,104.58,104.62,131817.0,97.0618,97.1824,97.0247,97.0618,131817.0
2020-10-02 13:50:00,104.62,104.66,104.51,104.65,83285.0,97.0618,97.0989,96.9598,97.0896,83285.0
2020-10-02 13:55:00,104.65,104.74,104.61,104.69,69142.0,97.0896,97.1731,97.0525,97.1268,69142.0
2020-10-02 14:00:00,104.7,104.85,104.7,104.81,55349.0,97.136,97.2752,97.136,97.2381,55349.0
2020-10-02 14:05:00,104.83,104.94,104.81,104.92,103614.0,97.2566,97.3587,97.2381,97.3401,103614.0
2020-10-02 14:10:00,104.92,104.96,104.85,104.9,31121.0,97.3401,97.3773,97.2752,97.3216,31121.0
2020-10-02 14:15:00,104.93,104.95,104.88,104.9,21556.0,97.3494,97.368,97.303,97.3216,21556.0
2020-10-02 14:20:00,104.9,104.98,104.9,104.96,35405.0,97.3216,97.3958,97.3216,97.3773,35405.0
2020-10-02 14:25:00,104.96,104.98,104.9,104.94,40146.0,97.3773,97.3958,97.3216,97.3587,40146.0
2020-10-02 14:30:00,104.95,105.03,104.88,104.99,56938.0,97.368,97.4422,97.303,97.4051,56938.0
2020-10-02 14:35:00,105.01,105.05,104.91,104.93,112236.0,97.4236,97.4608,97.3309,97.3494,112236.0
2020-10-02 14:40:00,104.93,104.98,104.87,104.88,63308.0,97.3494,97.3958,97.2938,97.303,63308.0
2020-10-02 14:45:00,104.88,104.98,104.79,104.84,60241.0,97.303,97.3958,97.2195,97.2659,60241.0
2020-10-02 14:50:00,104.82,104.85,104.75,104.81,38966.0,97.2474,97.2752,97.1824,97.2381,38966.0
2020-10-02 14:55:00,104.81,104.99,104.76,104.84,81677.0,97.2381,97.4051,97.1917,97.2659,81677.0
2020-10-02 15:00:00,104.85,104.88,104.67,104.82,59838.0,97.2752,97.303,97.1082,97.2474,59838.0
2020-10-02 15:05:00,104.81,104.81,104.67,104.7,43697.0,97.2381,97.2381,97.1082,97.136,43697.0
2020-10-02 15:10:00,104.7,104.89,104.47,104.56,238477.0,97.136,97.3123,96.9227,97.0062,238477.0
2020-10-02 15:15:00,104.57,104.71,104.48,104.67,51935.0,97.0154,97.1453,96.9319,97.1082,51935.0
2020-10-02 15:20:00,104.67,104.79,104.6,104.7,51162.0,97.1082,97.2195,97.0433,97.136,51162.0
2020-10-02 15:25:00,104.69,104.75,104.65,104.67,71204.0,97.1268,97.1824,97.0896,97.1082,71204.0
2020-10-02 15:30:00,104.67,104.86,104.64,104.75,92591.0,97.1082,97.2845,97.0804,97.1824,92591.0
2020-10-02 15:35:00,104.74,104.78,104.61,104.67,64051.0,97.1731,97.2103,97.0525,97.1082,64051.0
2020-10-02 15:40:00,104.67,104.67,104.51,104.55,74580.0,97.1082,97.1082,96.9598,96.9969,74580.0
2020-10-02 15:45:00,104.54,104.55,104.41,104.53,121355.0,96.9876,96.9969,96.867,96.9783,121355.0
2020-10-02 15:50:00,104.53,104.58,104.33,104.34,203861.0,96.9783,97.0247,96.7928,96.802,203861.0
2020-10-02 15:55:00,104.34,104.34,104.09,104.14,474368.0,96.802,96.802,96.5701,96.6165,474368.0
2020-10-05 09:30:00,104.9,105.35,104.88,105.31,142819.0,97.3216,97.7391,97.303,97.702,142819.0
2020-10-05 09:35:00,105.3,105.48,105.3,105.46,98067.0,97.6927,97.8597,97.6927,97.8411,98067.0
2020-10-05 09:40:00,105.46,105.56,105.39,105.45,93038.0,97.8411,97.9339,97.7762,97.8319,93038.0
2020-10-05 09:45:00,105.46,105.59,105.33,105.34,71809.0,97.8411,97.9617,97.7205,97.7298,71809.0
2020-10-05 09:50:00,105.35,105.36,105.21,105.21,46616.0,97.7391,97.7484,97.6092,97.6092,46616.0
2020-10-05 09:55:00,105.21,105.22,105.06,105.14,162013.0,97.6092,97.6185,97.47,97.5442,162013.0
2020-10-05 10:00:00,105.15,105.2,105.09,105.16,54216.0,97.5535,97.5999,97.4979,97.5628,54216.0
2020-10-05 10:05:00,105.17,105.45,105.14,105.42,67908.0,97.5721,97.8319,97.5442,97.804,67908.0
2020-10-05 10:10:00,105.42,105.5,105.39,105.46,55763.0,97.804,97.8782,97.7762,97.8411,55763.0
2020-10-05 10:15:00,105.46,105.56,105.43,105.54,61802.0,97.8411,97.9339,97.8133,97.9154,61802.0
2020-10-05 10:20:00,105.53,105.6,105.53,105.57,54702.0,97.9061,97.971,97.9061,97.9432,54702.0
2020-10-05 10:25:00,105.57,105.7,105.56,105.59,97810.0,97.9432,98.0638,97.9339,97.9617,97810.0
2020-10-05 10:30:00,105.6,105.8,105.58,105.69,72740.0,97.971,98.1566,97.9525,98.0545,72740.0
2020-10-05 10:35:00,105.68,105.72,105.6,105.71,29993.0,98.0452,98.0823,97.971,98.0731,29993.0
2020-10-05 10:40:00,105.72,105.77,105.7,105.71,26996.0,98.0823,98.1287,98.0638,98.0731,26996.0
2020-10-05 10:45:00,105.7,105.85,105.69,105.84,29942.0,98.0638,98.203,98.0545,98.1937,29942.0
2020-10-05 10:50:00,105.85,105.89,105.81,105.82,22184.0,98.203,98.2401,98.1658,98.1751,22184.0
2020-10-05 10:55:00,105.82,105.86,105.79,105.8,19929.0,98.1751,98.2122,98.1473,98.1566,19929.0
2020-10-05 11:00:00,105.8,105.91,105.75,105.89,24806.0,98.1566,98.2586,98.1102,98.2401,24806.0
2020-10-05 11:05:00,105.9,106.0,105.89,105.93,21233.0,98.2493,98.3421,98.2401,98.2772,21233.0
2020-10-05 11:10:00,105.93,105.96,105.84,105.85,47349.0,98.2772,98.305,98.1937,98.203,47349.0
2020-10-05 11:15:00,105.86,106.04,105.86,106.01,31031.0,98.2122,98.3792,98.2122,98.3514,31031.0
2020-10-05 11:20:00,106.01,106.07,105.97,105.98,31669.0,98.3514,98.4071,98.3143,98.3236,31669.0
2020-10-05 11:25:00,105.99,106.08,105.95,106.01,52453.0,98.3328,98.4163,98.2957,98.3514,52453.0
2020-10-05 11:30:00,106.01,106.03,105.9,105.95,38196.0,98.3514,98.37,98.2493,98.2957,38196.0
2020-10-05 11:35:00,105.95,106.02,105.95,105.98,31064.0,98.2957,98.3607,98.2957,98.3236,31064.0
2020-10-05 11:40:00,105.98,106.06,105.98,106.06,34476.0,98.3236,98.3978,98.3236,98.3978,34476.0
2020-10-05 11:45:00,106.05,106.09,105.96,105.98,38219.0,98.3885,98.4256,98.305,98.3236,38219.0
2020-10-05 11:50:00,105.98,106.04,105.96,106.03,53085.0,98.3236,98.3792,98.305,98.37,53085.0
2020-10-05 11:55:00,106.03,106.05,105.98,106.0,34710.0,98.37,98.3885,98.3236,98.3421,34710.0
2020-10-05 12:00:00,106.0,106.01,105.96,105.98,43374.0,98.3421,98.3514,98.305,98.3236,43374.0
2020-10-05 12:05:00,105.99,106.01,105.94,105.98,75135.0,98.3328,98.3514,98.2865,98.3236,75135.0
2020-10-05 12:10:00,105.98,106.03,105.91,105.93,94028.0,98.3236,98.37,98.2586,98.2772,94028.0
2020-10-05 12:15:00,105.93,105.99,105.89,105.95,34697.0,98.2772,98.3328,98.2401,98.2957,34697.0
2020-10-05 12:20:00,105.95,106.06,105.94,106.04,17789.0,98.2957,98.3978,98.2865,98.3792,17789.0
2020-10-05 12:25:00,106.04,106.04,105.97,106.02,12497.0,98.3792,98.3792,98.3143,98.3607,12497.0
2020-10-05 12:30:00,106.03,106.1,106.02,106.1,71325.0,98.37,98.4349,98.3607,98.4349,71325.0
2020-10-05 12:35:00,106.09,106.12,106.05,106.06,29477.0,98.4256,98.4534,98.3885,98.3978,29477.0
2020-10-05 12:40:00,106.06,106.08,106.02,106.05,14989.0,98.3978,98.4163,98.3607,98.3885,14989.0
2020-10-05 12:45:00,106.06,106.07,106.0,106.04,17254.0,98.3978,98.4071,98.3421,98.3792,17254.0
2020-10-05 12:50:00,106.03,106.05,105.99,106.02,31199.0,98.37,98.3885,98.3328,98.3607,31199.0
2020-10-05 12:55:00,106.02,106.06,106.01,106.05,21024.0,98.3607,98.3978,98.3514,98.3885,21024.0
2020-10-05 13:00:00,106.06,106.07,105.98,106.05,20178.0,98.3978,98.4071,98.3236,98.3885,20178.0
2020-10-05 13:05:00,106.06,106.09,106.04,106.09,27246.0,98.3978,98.4256,98.3792,98.4256,27246.0
2020-10-05 13:10:00,106.09,106.11,106.07,106.09,14119.0,98.4256,98.4442,98.4071,98.4256,14119.0
2020-10-05 13:15:00,106.09,106.11,106.02,106.03,14284.0,98.4256,98.4442,98.3607,98.37,14284.0
2020-10-05 13:20:00,106.02,106.02,105.93,105.96,67199.0,98.3607,98.3607,98.2772,98.305,67199.0
2020-10-05 13:25:00,105.94,106.0,105.93,105.94,20863.0,98.2865,98.3421,98.2772,98.2865,20863.0
2020-10-05 13:30:00,105.95,105.96,105.89,105.94,27459.0,98.2957,98.305,98.2401,98.2865,27459.0
2020-10-05 13:35:00,105.95,105.98,105.94,105.98,14530.0,98.2957,98.3236,98.2865,98.3236,14530.0
2020-10-05 13:40:00,105.98,106.0,105.95,105.97,27362.0,98.3236,98.3421,98.2957,98.3143,27362.0
2020-10-05 13:45:00,105.98,105.98,105.86,105.89,46756.0,98.3236,98.3236,98.2122,98.2401,46756.0
2020-10-05 13:50:00,105.88,105.9,105.83,105.86,54202.0,98.2308,98.2493,98.1844,98.2122,54202.0
2020-10-05 13:55:00,105.84,105.85,105.75,105.8,37895.0,98.1937,98.203,98.1102,98.1566,37895.0
2020-10-05 14:00:00,105.8,105.8,105.71,105.75,50769.0,98.1566,98.1566,98.0731,98.1102,50769.0
2020-10-05 14:05:00,105.73,105.85,105.73,105.8,23285.0,98.0916,98.203,98.0916,98.1566,23285.0
2020-10-05 14:10:00,105.8,105.83,105.79,105.81,31920.0,98.1566,98.1844,98.1473,98.1658,31920.0
2020-10-05 14:15:00,105.81,105.85,105.79,105.81,48088.0,98.1658,98.203,98.1473,98.1658,48088.0
2020-10-05 14:20:00,105.82,105.86,105.81,105.84,53407.0,98.1751,98.2122,98.1658,98.1937,53407.0
2020-10-05 14:25:00,105.84,105.85,105.74,105.83,85847.0,98.1937,98.203,98.1009,98.1844,85847.0
2020-10-05 14:30:00,105.83,105.92,105.83,105.88,42736.0,98.1844,98.2679,98.1844,98.2308,42736.0
2020-10-05 14:35:00,105.87,105.99,105.87,105.96,36877.0,98.2215,98.3328,98.2215,98.305,36877.0
2020-10-05 14:40:00,105.97,105.99,105.93,105.97,31470.0,98.3143,98.3328,98.2772,98.3143,31470.0
2020-10-05 14:45:00,105.97,106.0,105.94,105.98,24293.0,98.3143,98.3421,98.2865,98.3236,24293.0
2020-10-05 14:50:00,105.98,106.04,105.97,106.0,22108.0,98.3236,98.3792,98.3143,98.3421,22108.0
2020-10-05 14:55:00,106.0,106.15,105.99,106.15,102141.0,98.3421,98.4813,98.3328,98.4813,102141.0
2020-10-05 15:00:00,106.15,106.15,106.09,106.13,44674.0,98.4813,98.4813,98.4256,98.4627,44674.0
2020-10-05 15:05:00,106.12,106.23,106.11,106.23,64518.0,98.4534,98.5555,98.4442,98.5555,64518.0
2020-10-05 15:10:00,106.23,106.3,106.19,106.28,58231.0,98.5555,98.6204,98.5184,98.6019,58231.0
2020-10-05 15:15:00,106.28,106.4,106.27,106.34,70860.0,98.6019,98.7132,98.5926,98.6576,70860.0
2020-10-05 15:20:00,106.34,106.36,106.25,106.3,48632.0,98.6576,98.6761,98.5741,98.6204,48632.0
2020-10-05 15:25:00,106.31,106.41,106.3,106.37,66122.0,98.6297,98.7225,98.6204,98.6854,66122.0
2020-10-05 15:30:00,106.37,106.37,106.3,106.31,79359.0,98.6854,98.6854,98.6204,98.6297,79359.0
2020-10-05 15:35:00,106.3,106.35,106.25,106.28,109932.0,98.6204,98.6668,98.5741,98.6019,109932.0
2020-10-05 15:40:00,106.28,106.35,106.27,106.28,119325.0,98.6019,98.6668,98.5926,98.6019,119325.0
2020-10-05 15:45:00,106.27,106.32,106.24,106.29,102167.0,98.5926,98.639,98.5648,98.6112,102167.0
2020-10-05 15:50:00,106.29,106.3,106.22,106.28,238480.0,98.6112,98.6204,98.5462,98.6019,238480.0
2020-10-05 15:55:00,106.29,106.35,106.19,106.27,756040.0,98.6112,98.6668,98.5184,98.5926,756040.0
2020-10-06 09:30:00,106.6,106.6,106.05,106.11,147227.0,98.8988,98.8988,98.3885,98.4442,147227.0
2020-10-06 09:35:00,106.11,106.31,106.08,106.18,150593.0,98.4442,98.6297,98.4163,98.5091,150593.0
2020-10-06 09:40:00,106.16,106.37,106.12,106.31,132649.0,98.4906,98.6854,98.4534,98.6297,132649.0
2020-10-06 09:45:00,106.31,106.33,106.06,106.11,64604.0,98.6297,98.6483,98.3978,98.4442,64604.0
2020-10-06 09:50:00,106.11,106.13,105.96,105.98,74911.0,98.4442,98.4627,98.305,98.3236,74911.0
2020-10-06 09:55:00,106.0,106.17,105.99,106.11,77482.0,98.3421,98.4998,98.3328,98.4442,77482.0
2020-10-06 10:00:00,106.11,106.14,105.95,105.97,49593.0,98.4442,98.472,98.2957,98.3143,49593.0
2020-10-06 10:05:00,105.97,106.13,105.96,106.13,32365.0,98.3143,98.4627,98.305,98.4627,32365.0
2020-10-06 10:10:00,106.13,106.18,106.09,106.11,36739.0,98.4627,98.5091,98.4256,98.4442,36739.0
2020-10-06 10:15:00,106.11,106.21,106.08,106.13,31570.0,98.4442,98.5369,98.4163,98.4627,31570.0
2020-10-06 10:20:00,106.13,106.17,106.09,106.09,39097.0,98.4627,98.4998,98.4256,98.4256,39097.0
2020-10-06 10:25:00,106.11,106.11,105.99,106.05,38701.0,98.4442,98.4442,98.3328,98.3885,38701.0
2020-10-06 10:30:00,106.06,106.06,105.96,106.01,63861.0,98.3978,98.3978,98.305,98.3514,63861.0
2020-10-06 10:35:00,106.01,106.04,105.93,106.04,127805.0,98.3514,98.3792,98.2772,98.3792,127805.0
2020-10-06 10:40:00,106.04,106.17,105.77,105.89,215773.0,98.3792,98.4998,98.1287,98.2401,215773.0
2020-10-06 10:45:00,105.89,106.01,105.87,105.99,40538.0,98.2401,98.3514,98.2215,98.3328,40538.0
2020-10-06 10:50:00,106.01,106.08,105.92,105.98,36579.0,98.3514,98.4163,98.2679,98.3236,36579.0
2020-10-06 10:55:00,105.95,106.03,105.94,105.95,33742.0,98.2957,98.37,98.2865,98.2957,33742.0
2020-10-06 11:00:00,105.96,106.03,105.94,105.98,21915.0,98.305,98.37,98.2865,98.3236,21915.0
2020-10-06 11:05:00,105.99,106.04,105.93,105.96,63712.0,98.3328,98.3792,98.2772,98.305,63712.0
2020-10-06 11:10:00,105.97,105.97,105.85,105.87,30807.0,98.3143,98.3143,98.203,98.2215,30807.0
2020-10-06 11:15:00,105.87,105.98,105.82,105.98,30420.0,98.2215,98.3236,98.1751,98.3236,30420.0
2020-10-06 11:20:00,105.97,105.99,105.92,105.94,41207.0,98.3143,98.3328,98.2679,98.2865,41207.0
2020-10-06 11:25:00,105.94,106.02,105.89,106.01,50210.0,98.2865,98.3607,98.2401,98.3514,50210.0
2020-10-06 11:30:00,106.01,106.03,105.95,106.03,118312.0,98.3514,98.37,98.2957,98.37,118312.0
2020-10-06 11:35:00,106.03,106.13,106.02,106.11,35320.0,98.37,98.4627,98.3607,98.4442,35320.0
2020-10-06 11:40:00,106.11,106.13,106.07,106.12,10419.0,98.4442,98.4627,98.4071,98.4534,10419.0
2020-10-06 11:45:00,106.12,106.15,105.96,105.96,43333.0,98.4534,98.4813,98.305,98.305,43333.0
2020-10-06 11:50:00,105.95,105.97,105.84,105.92,51844.0,98.2957,98.3143,98.1937,98.2679,51844.0
2020-10-06 11:55:00,105.94,105.94,105.91,105.93,12370.0,98.2865,98.2865,98.2586,98.2772,12370.0
2020-10-06 12:00:00,105.93,106.01,105.92,105.92,89590.0,98.2772,98.3514,98.2679,98.2679,89590.0
2020-10-06 12:05:00,105.92,105.99,105.89,105.98,23219.0,98.2679,98.3328,98.2401,98.3236,23219.0
2020-10-06 12:10:00,105.98,106.02,105.97,106.01,51705.0,98.3236,98.3607,98.3143,98.3514,51705.0
2020-10-06 12:15:00,106.01,106.02,105.98,105.99,37034.0,98.3514,98.3607,98.3236,98.3328,37034.0
2020-10-06 12:20:00,105.99,106.05,105.96,106.01,32570.0,98.3328,98.3885,98.305,98.3514,32570.0
2020-10-06 12:25:00,106.02,106.03,105.98,105.98,19488.0,98.3607,98.37,98.3236,98.3236,19488.0
2020-10-06 12:30:00,105.99,106.06,105.98,106.03,30384.0,98.3328,98.3978,98.3236,98.37,30384.0
2020-10-06 12:35:00,106.03,106.11,106.02,106.07,28146.0,98.37,98.4442,98.3607,98.4071,28146.0
2020-10-06 12:40:00,106.07,106.11,106.05,106.1,28875.0,98.4071,98.4442,98.3885,98.4349,28875.0
2020-10-06 12:45:00,106.1,106.19,106.1,106.18,39005.0,98.4349,98.5184,98.4349,98.5091,39005.0
2020-10-06 12:50:00,106.18,106.26,106.17,106.22,28282.0,98.5091,98.5833,98.4998,98.5462,28282.0
2020-10-06 12:55:00,106.22,106.24,106.19,106.21,20954.0,98.5462,98.5648,98.5184,98.5369,20954.0
2020-10-06 13:00:00,106.21,106.22,106.16,106.16,61871.0,98.5369,98.5462,98.4906,98.4906,61871.0
2020-10-06 13:05:00,106.16,106.24,106.13,106.23,126037.0,98.4906,98.5648,98.4627,98.5555,126037.0
2020-10-06 13:10:00,106.24,106.27,106.2,106.26,22322.0,98.5648,98.5926,98.5277,98.5833,22322.0
2020-10-06 13:15:00,106.25,106.31,106.24,106.31,94683.0,98.5741,98.6297,98.5648,98.6297,94683.0
2020-10-06 13:20:00,106.31,106.4,106.27,106.27,57527.0,98.6297,98.7132,98.5926,98.5926,57527.0
2020-10-06 13:25:00,106.26,106.27,106.22,106.22,12986.0,98.5833,98.5926,98.5462,98.5462,12986.0
2020-10-06 13:30:00,106.22,106.3,106.21,106.28,14568.0,98.5462,98.6204,98.5369,98.6019,14568.0
2020-10-06 13:35:00,106.28,106.3,106.27,106.28,17570.0,98.6019,98.6204,98.5926,98.6019,17570.0
2020-10-06 13:40:00,106.29,106.31,106.2,106.21,54624.0,98.6112,98.6297,98.5277,98.5369,54624.0
2020-10-06 13:45:00,106.23,106.23,106.1,106.1,108323.0,98.5555,98.5555,98.4349,98.4349,108323.0
2020-10-06 13:50:00,106.1,106.13,106.06,106.07,46558.0,98.4349,98.4627,98.3978,98.4071,46558.0
2020-10-06 13:55:00,106.08,106.14,106.06,106.12,20981.0,98.4163,98.472,98.3978,98.4534,20981.0
2020-10-06 14:00:00,106.11,106.14,106.09,106.12,20756.0,98.4442,98.472,98.4256,98.4534,20756.0
2020-10-06 14:05:00,106.11,106.23,106.1,106.19,28409.0,98.4442,98.5555,98.4349,98.5184,28409.0
2020-10-06 14:10:00,106.19,106.28,106.17,106.28,43365.0,98.5184,98.6019,98.4998,98.6019,43365.0
2020-10-06 14:15:00,106.28,106.37,106.26,106.34,54283.0,98.6019,98.6854,98.5833,98.6576,54283.0
2020-10-06 14:20:00,106.34,106.4,106.32,106.36,59065.0,98.6576,98.7132,98.639,98.6761,59065.0
2020-10-06 14:25:00,106.35,106.39,106.34,106.37,24833.0,98.6668,98.7039,98.6576,98.6854,24833.0
2020-10-06 14:30:00,106.38,106.46,106.38,106.43,152191.0,98.6947,98.7689,98.6947,98.7411,152191.0
2020-10-06 14:35:00,106.42,106.53,106.41,106.49,156379.0,98.7318,98.8338,98.7225,98.7967,156379.0
2020-10-06 14:40:00,106.51,106.63,106.48,106.6,216119.0,98.8153,98.9266,98.7874,98.8988,216119.0
2020-10-06 14:45:00,106.6,106.66,106.13,106.2,196635.0,98.8988,98.9544,98.4627,98.5277,196635.0
2020-10-06 14:50:00,106.17,106.17,105.26,105.26,357899.0,98.4998,98.4998,97.6556,97.6556,357899.0
2020-10-06 14:55:00,105.25,105.66,105.02,105.46,315446.0,97.6463,98.0267,97.4329,97.8411,315446.0
2020-10-06 15:00:00,105.46,105.46,105.12,105.21,290478.0,97.8411,97.8411,97.5257,97.6092,290478.0
2020-10-06 15:05:00,105.19,105.26,104.93,105.23,150115.0,97.5906,97.6556,97.3494,97.6277,150115.0
2020-10-06 15:10:00,105.22,105.34,105.1,105.19,103162.0,97.6185,97.7298,97.5071,97.5906,103162.0
2020-10-06 15:15:00,105.18,105.25,104.97,104.99,77971.0,97.5814,97.6463,97.3865,97.4051,77971.0
2020-10-06 15:20:00,105.0,105.13,104.95,105.0,38130.0,97.4144,97.535,97.368,97.4144,38130.0
2020-10-06 15:25:00,105.0,105.1,104.94,105.05,88457.0,97.4144,97.5071,97.3587,97.4608,88457.0
2020-10-06 15:30:00,105.04,105.41,105.02,105.4,161499.0,97.4515,97.7947,97.4329,97.7855,161499.0
2020-10-06 15:35:00,105.38,105.41,105.26,105.29,77858.0,97.7669,97.7947,97.6556,97.6834,77858.0
2020-10-06 15:40:00,105.29,105.33,105.1,105.16,62887.0,97.6834,97.7205,97.5071,97.5628,62887.0
2020-10-06 15:45:00,105.16,105.2,104.84,105.02,188794.0,97.5628,97.5999,97.2659,97.4329,188794.0
2020-10-06 15:50:00,105.02,105.02,104.78,104.95,330520.0,97.4329,97.4329,97.2103,97.368,330520.0
2020-10-06 15:55:00,104.95,105.07,104.87,104.92,578213.0,97.368,97.4793,97.2938,97.3401,578213.0
2020-10-07 09:30:00,105.62,105.96,105.61,105.95,251552.0,97.9896,98.305,97.9803,98.2957,251552.0
2020-10-07 09:35:00,105.95,105.99,105.86,105.88,107855.0,98.2957,98.3328,98.2122,98.2308,107855.0
2020-10-07 09:40:00,105.89,105.99,105.88,105.92,52776.0,98.2401,98.3328,98.2308,98.2679,52776.0
2020-10-07 09:45:00,105.91,105.94,105.82,105.89,51637.0,98.2586,98.2865,98.1751,98.2401,51637.0
2020-10-07 09:50:00,105.9,105.93,105.82,105.84,164189.0,98.2493,98.2772,98.1751,98.1937,164189.0
2020-10-07 09:55:00,105.84,105.89,105.77,105.82,37203.0,98.1937,98.2401,98.1287,98.1751,37203.0
2020-10-07 10:00:00,105.81,105.97,105.78,105.97,57311.0,98.1658,98.3143,98.138,98.3143,57311.0
2020-10-07 10:05:00,105.97,106.11,105.96,106.11,41183.0,98.3143,98.4442,98.305,98.4442,41183.0
2020-10-07 10:10:00,106.11,106.11,105.91,106.03,37042.0,98.4442,98.4442,98.2586,98.37,37042.0
2020-10-07 10:15:00,106.04,106.31,106.04,106.3,113684.0,98.3792,98.6297,98.3792,98.6204,113684.0
2020-10-07 10:20:00,106.3,106.34,106.2,106.25,89901.0,98.6204,98.6576,98.5277,98.5741,89901.0
2020-10-07 10:25:00,106.24,106.39,106.23,106.37,31310.0,98.5648,98.7039,98.5555,98.6854,31310.0
2020-10-07 10:30:00,106.36,106.48,106.34,106.45,49763.0,98.6761,98.7874,98.6576,98.7596,49763.0
2020-10-07 10:35:00,106.44,106.53,106.36,106.38,72439.0,98.7503,98.8338,98.6761,98.6947,72439.0
2020-10-07 10:40:00,106.4,106.47,106.37,106.47,80303.0,98.7132,98.7782,98.6854,98.7782,80303.0
2020-10-07 10:45:00,106.49,106.54,106.46,106.53,134218.0,98.7967,98.8431,98.7689,98.8338,134218.0
2020-10-07 10:50:00,106.54,106.6,106.49,106.5,110768.0,98.8431,98.8988,98.7967,98.806,110768.0
2020-10-07 10:55:00,106.49,106.58,106.47,106.53,127714.0,98.7967,98.8802,98.7782,98.8338,127714.0
2020-10-07 11:00:00,106.53,106.59,106.49,106.58,107157.0,98.8338,98.8895,98.7967,98.8802,107157.0
2020-10-07 11:05:00,106.59,106.63,106.58,106.61,114750.0,98.8895,98.9266,98.8802,98.9081,114750.0
2020-10-07 11:10:00,106.62,106.69,106.44,106.5,119823.0,98.9173,98.9823,98.7503,98.806,119823.0
2020-10-07 11:15:00,106.51,106.62,106.49,106.6,208547.0,98.8153,98.9173,98.7967,98.8988,208547.0
2020-10-07 11:20:00,106.61,106.62,106.54,106.58,333703.0,98.9081,98.9173,98.8431,98.8802,333703.0
2020-10-07 11:25:00,106.58,106.74,106.57,106.7,180431.0,98.8802,99.0287,98.8709,98.9915,180431.0
2020-10-07 11:30:00,106.71,106.75,106.62,106.65,35981.0,99.0008,99.0379,98.9173,98.9452,35981.0
2020-10-07 11:35:00,106.64,106.67,106.53,106.67,33593.0,98.9359,98.9637,98.8338,98.9637,33593.0
2020-10-07 11:40:00,106.67,106.72,106.63,106.66,110896.0,98.9637,99.0101,98.9266,98.9544,110896.0
2020-10-07 11:45:00,106.66,106.7,106.63,106.68,22433.0,98.9544,98.9915,98.9266,98.973,22433.0
2020-10-07 11:50:00,106.68,106.71,106.61,106.64,38798.0,98.973,99.0008,98.9081,98.9359,38798.0
2020-10-07 11:55:00,106.65,106.69,106.64,106.65,9287.0,98.9452,98.9823,98.9359,98.9452,9287.0
2020-10-07 12:00:00,106.65,106.66,106.52,106.53,38046.0,98.9452,98.9544,98.8246,98.8338,38046.0
2020-10-07 12:05:00,106.52,106.66,106.51,106.59,76503.0,98.8246,98.9544,98.8153,98.8895,76503.0
2020-10-07 12:10:00,106.59,106.64,106.59,106.6,15975.0,98.8895,98.9359,98.8895,98.8988,15975.0
2020-10-07 12:15:00,106.61,106.65,106.55,106.64,29941.0,98.9081,98.9452,98.8524,98.9359,29941.0
2020-10-07 12:20:00,106.64,106.66,106.62,106.66,21323.0,98.9359,98.9544,98.9173,98.9544,21323.0
2020-10-07 12:25:00,106.65,106.67,106.39,106.5,80725.0,98.9452,98.9637,98.7039,98.806,80725.0
2020-10-07 12:30:00,106.52,106.7,106.52,106.65,48088.0,98.8246,98.9915,98.8246,98.9452,48088.0
2020-10-07 12:35:00,106.65,106.66,106.58,106.63,32502.0,98.9452,98.9544,98.8802,98.9266,32502.0
2020-10-07 12:40:00,106.65,106.67,106.62,106.63,25589.0,98.9452,98.9637,98.9173,98.9266,25589.0
2020-10-07 12:45:00,106.64,106.64,106.58,106.61,46120.0,98.9359,98.9359,98.8802,98.9081,46120.0
2020-10-07 12:50:00,106.6,106.61,106.55,106.56,22631.0,98.8988,98.9081,98.8524,98.8617,22631.0
2020-10-07 12:55:00,106.56,106.59,106.55,106.59,122088.0,98.8617,98.8895,98.8524,98.8895,122088.0
2020-10-07 13:00:00,106.59,106.61,106.53,106.55,104666.0,98.8895,98.9081,98.8338,98.8524,104666.0
2020-10-07 13:05:00,106.54,106.56,106.52,106.53,69628.0,98.8431,98.8617,98.8246,98.8338,69628.0
2020-10-07 13:10:00,106.53,106.53,106.44,106.45,40025.0,98.8338,98.8338,98.7503,98.7596,40025.0
2020-10-07 13:15:00,106.44,106.51,106.42,106.51,21965.0,98.7503,98.8153,98.7318,98.8153,21965.0
2020-10-07 13:20:00,106.51,106.52,106.46,106.51,28993.0,98.8153,98.8246,98.7689,98.8153,28993.0
2020-10-07 13:25:00,106.5,106.52,106.44,106.52,31089.0,98.806,98.8246,98.7503,98.8246,31089.0
2020-10-07 13:30:00,106.52,106.56,106.49,106.51,62761.0,98.8246,98.8617,98.7967,98.8153,62761.0
2020-10-07 13:35:00,106.52,106.55,106.49,106.54,17783.0,98.8246,98.8524,98.7967,98.8431,17783.0
2020-10-07 13:40:00,106.54,106.73,106.53,106.7,144747.0,98.8431,99.0194,98.8338,98.9915,144747.0
2020-10-07 13:45:00,106.72,106.76,106.66,106.76,50858.0,99.0101,99.0472,98.9544,99.0472,50858.0
2020-10-07 13:50:00,106.76,106.88,106.76,106.85,40243.0,99.0472,99.1585,99.0472,99.1307,40243.0
2020-10-07 13:55:00,106.85,106.85,106.75,106.77,22305.0,99.1307,99.1307,99.0379,99.0565,22305.0
2020-10-07 14:00:00,106.77,106.88,106.77,106.86,34632.0,99.0565,99.1585,99.0565,99.14,34632.0
2020-10-07 14:05:00,106.86,106.88,106.8,106.83,28178.0,99.14,99.1585,99.0843,99.1122,28178.0
2020-10-07 14:10:00,106.83,106.85,106.77,106.81,16077.0,99.1122,99.1307,99.0565,99.0936,16077.0
2020-10-07 14:15:00,106.81,106.99,106.81,106.97,64036.0,99.0936,99.2606,99.0936,99.242,64036.0
2020-10-07 14:20:00,106.96,107.09,106.94,107.06,59214.0,99.2328,99.3534,99.2142,99.3255,59214.0
2020-10-07 14:25:00,107.05,107.11,107.0,107.09,58466.0,99.3163,99.3719,99.2699,99.3534,58466.0
2020-10-07 14:30:00,107.11,107.14,107.06,107.07,33122.0,99.3719,99.3998,99.3255,99.3348,33122.0
2020-10-07 14:35:00,107.07,107.09,107.04,107.06,42450.0,99.3348,99.3534,99.307,99.3255,42450.0
2020-10-07 14:40:00,107.06,107.07,106.99,107.05,60616.0,99.3255,99.3348,99.2606,99.3163,60616.0
2020-10-07 14:45:00,107.06,107.09,107.01,107.02,14878.0,99.3255,99.3534,99.2792,99.2884,14878.0
2020-10-07 14:50:00,107.01,107.1,107.01,107.08,23992.0,99.2792,99.3627,99.2792,99.3441,23992.0
2020-10-07 14:55:00,107.09,107.15,107.08,107.11,47629.0,99.3534,99.409,99.3441,99.3719,47629.0
2020-10-07 15:00:00,107.1,107.12,107.07,107.12,27626.0,99.3627,99.3812,99.3348,99.3812,27626.0
2020-10-07 15:05:00,107.12,107.19,107.1,107.14,72704.0,99.3812,99.4461,99.3627,99.3998,72704.0
2020-10-07 15:10:00,107.14,107.2,107.12,107.13,52680.0,99.3998,99.4554,99.3812,99.3905,52680.0
2020-10-07 15:15:00,107.13,107.16,107.09,107.13,36309.0,99.3905,99.4183,99.3534,99.3905,36309.0
2020-10-07 15:20:00,107.13,107.16,107.09,107.13,32802.0,99.3905,99.4183,99.3534,99.3905,32802.0
2020-10-07 15:25:00,107.13,107.14,107.04,107.11,31453.0,99.3905,99.3998,99.307,99.3719,31453.0
2020-10-07 15:30:00,107.11,107.14,106.98,107.0,43149.0,99.3719,99.3998,99.2513,99.2699,43149.0
2020-10-07 15:35:00,107.0,107.06,106.95,107.06,44712.0,99.2699,99.3255,99.2235,99.3255,44712.0
2020-10-07 15:40:00,107.07,107.07,106.96,106.98,48596.0,99.3348,99.3348,99.2328,99.2513,48596.0
2020-10-07 15:45:00,106.99,107.06,106.92,107.06,131511.0,99.2606,99.3255,99.1957,99.3255,131511.0
2020-10-07 15:50:00,107.06,107.09,106.98,107.06,125879.0,99.3255,99.3534,99.2513,99.3255,125879.0
2020-10-07 15:55:00,107.06,107.06,106.85,106.85,374757.0,99.3255,99.3255,99.1307,99.1307,374757.0
2020-10-08 09:30:00,107.49,107.53,107.17,107.18,208657.0,99.7245,99.7616,99.4276,99.4369,208657.0
2020-10-08 09:35:00,107.17,107.33,107.16,107.3,101204.0,99.4276,99.576,99.4183,99.5482,101204.0
2020-10-08 09:40:00,107.31,107.55,107.27,107.52,121645.0,99.5575,99.7801,99.5204,99.7523,121645.0
2020-10-08 09:45:00,107.53,107.63,107.43,107.52,60656.0,99.7616,99.8544,99.6688,99.7523,60656.0
2020-10-08 09:50:00,107.53,107.73,107.46,107.72,142877.0,99.7616,99.9471,99.6966,99.9379,142877.0
2020-10-08 09:55:00,107.72,107.74,107.54,107.55,63181.0,99.9379,99.9564,99.7709,99.7801,63181.0
2020-10-08 10:00:00,107.56,107.62,107.28,107.3,175409.0,99.7894,99.8451,99.5296,99.5482,175409.0
2020-10-08 10:05:00,107.31,107.45,107.29,107.35,169092.0,99.5575,99.6874,99.5389,99.5946,169092.0
2020-10-08 10:10:00,107.36,107.39,107.22,107.22,65171.0,99.6039,99.6317,99.474,99.474,65171.0
2020-10-08 10:15:00,107.23,107.3,107.19,107.24,161494.0,99.4833,99.5482,99.4461,99.4925,161494.0
2020-10-08 10:20:00,107.24,107.39,107.18,107.39,153692.0,99.4925,99.6317,99.4369,99.6317,153692.0
2020-10-08 10:25:00,107.39,107.39,107.24,107.33,83797.0,99.6317,99.6317,99.4925,99.576,83797.0
2020-10-08 10:30:00,107.33,107.45,107.3,107.45,172450.0,99.576,99.6874,99.5482,99.6874,172450.0
2020-10-08 10:35:00,107.46,107.47,107.37,107.4,131778.0,99.6966,99.7059,99.6131,99.641,131778.0
2020-10-08 10:40:00,107.41,107.46,107.4,107.4,45703.0,99.6503,99.6966,99.641,99.641,45703.0
2020-10-08 10:45:00,107.4,107.49,107.4,107.48,46782.0,99.641,99.7245,99.641,99.7152,46782.0
2020-10-08 10:50:00,107.49,107.66,107.49,107.54,434100.0,99.7245,99.8822,99.7245,99.7709,434100.0
2020-10-08 10:55:00,107.55,107.59,107.46,107.49,113886.0,99.7801,99.8173,99.6966,99.7245,113886.0
2020-10-08 11:00:00,107.5,107.55,107.41,107.53,164364.0,99.7338,99.7801,99.6503,99.7616,164364.0
2020-10-08 11:05:00,107.54,107.56,107.39,107.45,84734.0,99.7709,99.7894,99.6317,99.6874,84734.0
2020-10-08 11:10:00,107.44,107.46,107.36,107.4,79224.0,99.6781,99.6966,99.6039,99.641,79224.0
2020-10-08 11:15:00,107.39,107.46,107.36,107.41,49421.0,99.6317,99.6966,99.6039,99.6503,49421.0
2020-10-08 11:20:00,107.41,107.46,107.26,107.39,111207.0,99.6503,99.6966,99.5111,99.6317,111207.0
2020-10-08 11:25:00,107.4,107.44,107.31,107.41,176539.0,99.641,99.6781,99.5575,99.6503,176539.0
2020-10-08 11:30:00,107.41,107.43,107.25,107.33,57446.0,99.6503,99.6688,99.5018,99.576,57446.0
2020-10-08 11:35:00,107.33,107.52,107.3,107.48,99494.0,99.576,99.7523,99.5482,99.7152,99494.0
2020-10-08 11:40:00,107.48,107.52,107.47,107.51,42663.0,99.7152,99.7523,99.7059,99.743,42663.0
2020-10-08 11:45:00,107.52,107.54,107.38,107.42,39817.0,99.7523,99.7709,99.6224,99.6595,39817.0
2020-10-08 11:50:00,107.42,107.43,107.34,107.4,24584.0,99.6595,99.6688,99.5853,99.641,24584.0
2020-10-08 11:55:00,107.4,107.45,107.36,107.37,28558.0,99.641,99.6874,99.6039,99.6131,28558.0
2020-10-08 12:00:00,107.36,107.39,107.29,107.32,33654.0,99.6039,99.6317,99.5389,99.5668,33654.0
2020-10-08 12:05:00,107.31,107.45,107.29,107.43,54445.0,99.5575,99.6874,99.5389,99.6688,54445.0
2020-10-08 12:10:00,107.43,107.44,107.34,107.4,20976.0,99.6688,99.6781,99.5853,99.641,20976.0
2020-10-08 12:15:00,107.39,107.44,107.38,107.38,27329.0,99.6317,99.6781,99.6224,99.6224,27329.0
2020-10-08 12:20:00,107.38,107.39,107.34,107.39,12308.0,99.6224,99.6317,99.5853,99.6317,12308.0
2020-10-08 12:25:00,107.39,107.43,107.36,107.41,40161.0,99.6317,99.6688,99.6039,99.6503,40161.0
2020-10-08 12:30:00,107.41,107.44,107.37,107.44,16541.0,99.6503,99.6781,99.6131,99.6781,16541.0
2020-10-08 12:35:00,107.45,107.45,107.38,107.39,113394.0,99.6874,99.6874,99.6224,99.6317,113394.0
2020-10-08 12:40:00,107.38,107.42,107.35,107.36,53912.0,99.6224,99.6595,99.5946,99.6039,53912.0
2020-10-08 12:45:00,107.37,107.39,107.34,107.37,17456.0,99.6131,99.6317,99.5853,99.6131,17456.0
2020-10-08 12:50:00,107.38,107.4,107.35,107.35,13653.0,99.6224,99.641,99.5946,99.5946,13653.0
2020-10-08 12:55:00,107.35,107.37,107.28,107.35,42269.0,99.5946,99.6131,99.5296,99.5946,42269.0
2020-10-08 13:00:00,107.36,107.43,107.36,107.41,31235.0,99.6039,99.6688,99.6039,99.6503,31235.0
2020-10-08 13:05:00,107.41,107.43,107.37,107.39,16423.0,99.6503,99.6688,99.6131,99.6317,16423.0
2020-10-08 13:10:00,107.39,107.41,107.36,107.38,11231.0,99.6317,99.6503,99.6039,99.6224,11231.0
2020-10-08 13:15:00,107.38,107.41,107.36,107.41,13291.0,99.6224,99.6503,99.6039,99.6503,13291.0
2020-10-08 13:20:00,107.42,107.43,107.36,107.38,18555.0,99.6595,99.6688,99.6039,99.6224,18555.0
2020-10-08 13:25:00,107.39,107.45,107.37,107.41,50291.0,99.6317,99.6874,99.6131,99.6503,50291.0
2020-10-08 13:30:00,107.41,107.44,107.4,107.41,38587.0,99.6503,99.6781,99.641,99.6503,38587.0
2020-10-08 13:35:00,107.41,107.46,107.39,107.39,58903.0,99.6503,99.6966,99.6317,99.6317,58903.0
2020-10-08 13:40:00,107.4,107.46,107.38,107.46,34626.0,99.641,99.6966,99.6224,99.6966,34626.0
2020-10-08 13:45:00,107.45,107.45,107.39,107.42,21940.0,99.6874,99.6874,99.6317,99.6595,21940.0
2020-10-08 13:50:00,107.42,107.44,107.39,107.39,16425.0,99.6595,99.6781,99.6317,99.6317,16425.0
2020-10-08 13:55:00,107.39,107.39,107.28,107.28,18673.0,99.6317,99.6317,99.5296,99.5296,18673.0
2020-10-08 14:00:00,107.29,107.3,107.2,107.24,21975.0,99.5389,99.5482,99.4554,99.4925,21975.0
2020-10-08 14:05:00,107.25,107.37,107.25,107.37,12876.0,99.5018,99.6131,99.5018,99.6131,12876.0
2020-10-08 14:10:00,107.37,107.37,107.32,107.35,11257.0,99.6131,99.6131,99.5668,99.5946,11257.0
2020-10-08 14:15:00,107.34,107.4,107.33,107.34,42521.0,99.5853,99.641,99.576,99.5853,42521.0
2020-10-08 14:20:00,107.34,107.35,107.3,107.32,26541.0,99.5853,99.5946,99.5482,99.5668,26541.0
2020-10-08 14:25:00,107.33,107.34,107.29,107.3,28788.0,99.576,99.5853,99.5389,99.5482,28788.0
2020-10-08 14:30:00,107.31,107.35,107.3,107.33,18616.0,99.5575,99.5946,99.5482,99.576,18616.0
2020-10-08 14:35:00,107.33,107.37,107.3,107.34,24009.0,99.576,99.6131,99.5482,99.5853,24009.0
2020-10-08 14:40:00,107.34,107.35,107.31,107.35,23814.0,99.5853,99.5946,99.5575,99.5946,23814.0
2020-10-08 14:45:00,107.34,107.38,107.31,107.36,33482.0,99.5853,99.6224,99.5575,99.6039,33482.0
2020-10-08 14:50:00,107.36,107.36,107.28,107.29,22072.0,99.6039,99.6039,99.5296,99.5389,22072.0
2020-10-08 14:55:00,107.29,107.39,107.29,107.38,26268.0,99.5389,99.6317,99.5389,99.6224,26268.0
2020-10-08 15:00:00,107.37,107.39,107.27,107.36,27378.0,99.6131,99.6317,99.5204,99.6039,27378.0
2020-10-08 15:05:00,107.36,107.37,107.33,107.36,15241.0,99.6039,99.6131,99.576,99.6039,15241.0
2020-10-08 15:10:00,107.37,107.47,107.36,107.37,34092.0,99.6131,99.7059,99.6039,99.6131,34092.0
2020-10-08 15:15:00,107.37,107.38,107.3,107.36,36869.0,99.6131,99.6224,99.5482,99.6039,36869.0
2020-10-08 15:20:00,107.36,107.38,107.33,107.36,38438.0,99.6039,99.6224,99.576,99.6039,38438.0
2020-10-08 15:25:00,107.37,107.43,107.35,107.41,29497.0,99.6131,99.6688,99.5946,99.6503,29497.0
2020-10-08 15:30:00,107.42,107.47,107.41,107.42,70264.0,99.6595,99.7059,99.6503,99.6595,70264.0
2020-10-08 15:35:00,107.43,107.45,107.4,107.42,51410.0,99.6688,99.6874,99.641,99.6595,51410.0
2020-10-08 15:40:00,107.42,107.42,107.34,107.39,35537.0,99.6595,99.6595,99.5853,99.6317,35537.0
2020-10-08 15:45:00,107.4,107.44,107.36,107.39,40190.0,99.641,99.6781,99.6039,99.6317,40190.0
2020-10-08 15:50:00,107.38,107.45,107.33,107.45,153109.0,99.6224,99.6874,99.576,99.6874,153109.0
2020-10-08 15:55:00,107.45,107.46,107.33,107.38,388995.0,99.6874,99.6966,99.576,99.6224,388995.0
2020-10-09 09:30:00,107.99,108.17,107.85,108.04,219306.0,100.1884,100.3553,100.0585,100.2347,219306.0
2020-10-09 09:35:00,108.03,108.09,107.97,108.05,118111.0,100.2255,100.2811,100.1698,100.244,118111.0
2020-10-09 09:40:00,108.05,108.12,107.96,108.01,138620.0,100.244,100.309,100.1605,100.2069,138620.0
2020-10-09 09:45:00,108.01,108.02,107.88,107.96,214816.0,100.2069,100.2162,100.0863,100.1605,214816.0
2020-10-09 09:50:00,107.96,107.98,107.8,107.95,66816.0,100.1605,100.1791,100.0121,100.1512,66816.0
2020-10-09 09:55:00,107.94,107.95,107.78,107.87,61616.0,100.142,100.1512,99.9935,100.077,61616.0
2020-10-09 10:00:00,107.86,107.86,107.81,107.85,35476.0,100.0677,100.0677,100.0214,100.0585,35476.0
2020-10-09 10:05:00,107.84,107.84,107.77,107.8,37252.0,100.0492,100.0492,99.9842,100.0121,37252.0
2020-10-09 10:10:00,107.8,107.83,107.73,107.83,44741.0,100.0121,100.0399,99.9471,100.0399,44741.0
2020-10-09 10:15:00,107.82,107.9,107.8,107.88,33381.0,100.0306,100.1049,100.0121,100.0863,33381.0
2020-10-09 10:20:00,107.89,107.89,107.8,107.83,27402.0,100.0956,100.0956,100.0121,100.0399,27402.0
2020-10-09 10:25:00,107.85,107.87,107.71,107.85,44185.0,100.0585,100.077,99.9286,100.0585,44185.0
2020-10-09 10:30:00,107.85,107.9,107.84,107.88,26179.0,100.0585,100.1049,100.0492,100.0863,26179.0
2020-10-09 10:35:00,107.89,108.01,107.89,108.01,37982.0,100.0956,100.2069,100.0956,100.2069,37982.0
2020-10-09 10:40:00,108.01,108.06,107.92,108.06,110049.0,100.2069,100.2533,100.1234,100.2533,110049.0
2020-10-09 10:45:00,108.05,108.12,108.03,108.12,236834.0,100.244,100.309,100.2255,100.309,236834.0
2020-10-09 10:50:00,108.12,108.17,108.06,108.07,33563.0,100.309,100.3553,100.2533,100.2626,33563.0
2020-10-09 10:55:00,108.08,108.1,108.05,108.08,37178.0,100.2719,100.2904,100.244,100.2719,37178.0
2020-10-09 11:00:00,108.09,108.15,108.06,108.14,43505.0,100.2811,100.3368,100.2533,100.3275,43505.0
2020-10-09 11:05:00,108.14,108.25,108.12,108.14,51175.0,100.3275,100.4296,100.309,100.3275,51175.0
2020-10-09 11:10:00,108.16,108.23,108.14,108.17,22654.0,100.3461,100.411,100.3275,100.3553,22654.0
2020-10-09 11:15:00,108.16,108.23,108.13,108.14,24980.0,100.3461,100.411,100.3182,100.3275,24980.0
2020-10-09 11:20:00,108.15,108.22,108.14,108.19,139113.0,100.3368,100.4017,100.3275,100.3739,139113.0
2020-10-09 11:25:00,108.2,108.29,108.19,108.25,54955.0,100.3832,100.4667,100.3739,100.4296,54955.0
2020-10-09 11:30:00,108.26,108.32,108.23,108.27,23815.0,100.4388,100.4945,100.411,100.4481,23815.0
2020-10-09 11:35:00,108.28,108.37,108.27,108.36,13395.0,100.4574,100.5409,100.4481,100.5316,13395.0
2020-10-09 11:40:00,108.35,108.5,108.31,108.43,195946.0,100.5223,100.6615,100.4852,100.5966,195946.0
2020-10-09 11:45:00,108.44,108.66,108.44,108.56,126002.0,100.6058,100.8099,100.6058,100.7172,126002.0
2020-10-09 11:50:00,108.56,108.68,108.5,108.66,142398.0,100.7172,100.8285,100.6615,100.8099,142398.0
2020-10-09 11:55:00,108.65,108.66,108.53,108.55,98603.0,100.8007,100.8099,100.6893,100.7079,98603.0
2020-10-09 12:00:00,108.55,108.61,108.52,108.54,41230.0,100.7079,100.7636,100.6801,100.6986,41230.0
2020-10-09 12:05:00,108.53,108.6,108.51,108.56,31735.0,100.6893,100.7543,100.6708,100.7172,31735.0
2020-10-09 12:10:00,108.54,108.54,108.41,108.44,131170.0,100.6986,100.6986,100.578,100.6058,131170.0
2020-10-09 12:15:00,108.43,108.43,108.38,108.41,27663.0,100.5966,100.5966,100.5502,100.578,27663.0
2020-10-09 12:20:00,108.42,108.46,108.36,108.39,43175.0,100.5873,100.6244,100.5316,100.5595,43175.0
2020-10-09 12:25:00,108.38,108.39,108.2,108.33,146801.0,100.5502,100.5595,100.3832,100.5038,146801.0
2020-10-09 12:30:00,108.34,108.41,108.34,108.41,68973.0,100.5131,100.578,100.5131,100.578,68973.0
2020-10-09 12:35:00,108.41,108.46,108.38,108.42,45036.0,100.578,100.6244,100.5502,100.5873,45036.0
2020-10-09 12:40:00,108.41,108.41,108.32,108.34,52618.0,100.578,100.578,100.4945,100.5131,52618.0
2020-10-09 12:45:00,108.35,108.35,108.24,108.28,19260.0,100.5223,100.5223,100.4203,100.4574,19260.0
2020-10-09 12:50:00,108.28,108.31,108.22,108.3,12666.0,100.4574,100.4852,100.4017,100.476,12666.0
2020-10-09 12:55:00,108.33,108.37,108.32,108.37,47711.0,100.5038,100.5409,100.4945,100.5409,47711.0
2020-10-09 13:00:00,108.37,108.43,108.36,108.38,25269.0,100.5409,100.5966,100.5316,100.5502,25269.0
2020-10-09 13:05:00,108.37,108.37,108.33,108.33,47683.0,100.5409,100.5409,100.5038,100.5038,47683.0
2020-10-09 13:10:00,108.35,108.36,108.25,108.25,24850.0,100.5223,100.5316,100.4296,100.4296,24850.0
2020-10-09 13:15:00,108.26,108.28,108.21,108.22,26294.0,100.4388,100.4574,100.3925,100.4017,26294.0
2020-10-09 13:20:00,108.22,108.24,108.19,108.2,11543.0,100.4017,100.4203,100.3739,100.3832,11543.0
2020-10-09 13:25:00,108.21,108.29,108.21,108.26,21696.0,100.3925,100.4667,100.3925,100.4388,21696.0
2020-10-09 13:30:00,108.27,108.29,108.25,108.28,14685.0,100.4481,100.4667,100.4296,100.4574,14685.0
2020-10-09 13:35:00,108.28,108.28,108.22,108.27,15521.0,100.4574,100.4574,100.4017,100.4481,15521.0
2020-10-09 13:40:00,108.27,108.33,108.23,108.26,27381.0,100.4481,100.5038,100.411,100.4388,27381.0
2020-10-09 13:45:00,108.25,108.3,108.23,108.27,24244.0,100.4296,100.476,100.411,100.4481,24244.0
2020-10-09 13:50:00,108.27,108.31,108.23,108.31,20222.0,100.4481,100.4852,100.411,100.4852,20222.0
2020-10-09 13:55:00,108.31,108.34,108.26,108.34,42994.0,100.4852,100.5131,100.4388,100.5131,42994.0
2020-10-09 14:00:00,108.34,108.34,108.27,108.31,38674.0,100.5131,100.5131,100.4481,100.4852,38674.0
2020-10-09 14:05:00,108.31,108.36,108.29,108.3,25005.0,100.4852,100.5316,100.4667,100.476,25005.0
2020-10-09 14:10:00,108.3,108.37,108.3,108.37,27128.0,100.476,100.5409,100.476,100.5409,27128.0
2020-10-09 14:15:00,108.37,108.38,108.31,108.34,20726.0,100.5409,100.5502,100.4852,100.5131,20726.0
2020-10-09 14:20:00,108.34,108.34,108.27,108.29,15934.0,100.5131,100.5131,100.4481,100.4667,15934.0
2020-10-09 14:25:00,108.3,108.33,108.27,108.33,27953.0,100.476,100.5038,100.4481,100.5038,27953.0
2020-10-09 14:30:00,108.33,108.38,108.32,108.36,22645.0,100.5038,100.5502,100.4945,100.5316,22645.0
2020-10-09 14:35:00,108.35,108.35,108.14,108.23,93160.0,100.5223,100.5223,100.3275,100.411,93160.0
2020-10-09 14:40:00,108.22,108.33,108.17,108.33,50974.0,100.4017,100.5038,100.3553,100.5038,50974.0
2020-10-09 14:45:00,108.34,108.36,108.31,108.34,18265.0,100.5131,100.5316,100.4852,100.5131,18265.0
2020-10-09 14:50:00,108.35,108.35,108.28,108.31,14569.0,100.5223,100.5223,100.4574,100.4852,14569.0
2020-10-09 14:55:00,108.31,108.32,108.27,108.28,24195.0,100.4852,100.4945,100.4481,100.4574,24195.0
2020-10-09 15:00:00,108.27,108.36,108.25,108.34,23135.0,100.4481,100.5316,100.4296,100.5131,23135.0
2020-10-09 15:05:00,108.34,108.35,108.31,108.34,14409.0,100.5131,100.5223,100.4852,100.5131,14409.0
2020-10-09 15:10:00,108.34,108.36,108.28,108.32,28757.0,100.5131,100.5316,100.4574,100.4945,28757.0
2020-10-09 15:15:00,108.31,108.38,108.3,108.37,27111.0,100.4852,100.5502,100.476,100.5409,27111.0
2020-10-09 15:20:00,108.38,108.47,108.37,108.41,72624.0,100.5502,100.6337,100.5409,100.578,72624.0
2020-10-09 15:25:00,108.4,108.45,108.4,108.43,17279.0,100.5687,100.6151,100.5687,100.5966,17279.0
2020-10-09 15:30:00,108.44,108.45,108.26,108.28,74559.0,100.6058,100.6151,100.4388,100.4574,74559.0
2020-10-09 15:35:00,108.28,108.35,108.26,108.28,80979.0,100.4574,100.5223,100.4388,100.4574,80979.0
2020-10-09 15:40:00,108.29,108.31,108.2,108.21,75817.0,100.4667,100.4852,100.3832,100.3925,75817.0
2020-10-09 15:45:00,108.2,108.26,108.12,108.13,120463.0,100.3832,100.4388,100.309,100.3182,120463.0
2020-10-09 15:50:00,108.13,108.23,108.09,108.2,276264.0,100.3182,100.411,100.2811,100.3832,276264.0
2020-10-09 15:55:00,108.2,108.37,108.17,108.37,307264.0,100.3832,100.5409,100.3553,100.5409,307264.0
2020-10-12 09:30:00,108.8,108.89,108.63,108.68,127489.0,100.9398,101.0233,100.7821,100.8285,127489.0
2020-10-12 09:35:00,108.67,108.77,108.56,108.68,154374.0,100.8192,100.912,100.7172,100.8285,154374.0
2020-10-12 09:40:00,108.68,108.7,108.49,108.61,176710.0,100.8285,100.8471,100.6522,100.7636,176710.0
2020-10-12 09:45:00,108.61,108.74,108.59,108.73,116137.0,100.7636,100.8842,100.745,100.8749,116137.0
2020-10-12 09:50:00,108.74,108.88,108.74,108.74,98413.0,100.8842,101.0141,100.8842,100.8842,98413.0
2020-10-12 09:55:00,108.74,108.76,108.68,108.72,102853.0,100.8842,100.9027,100.8285,100.8656,102853.0
2020-10-12 10:00:00,108.71,108.76,108.61,108.75,135584.0,100.8563,100.9027,100.7636,100.8934,135584.0
2020-10-12 10:05:00,108.75,108.87,108.74,108.86,119053.0,100.8934,101.0048,100.8842,100.9955,119053.0
2020-10-12 10:10:00,108.87,108.97,108.84,108.94,104478.0,101.0048,101.0976,100.9769,101.0697,104478.0
2020-10-12 10:15:00,108.95,108.99,108.9,108.95,129166.0,101.079,101.1161,101.0326,101.079,129166.0
2020-10-12 10:20:00,108.95,108.98,108.88,108.92,111693.0,101.079,101.1068,101.0141,101.0512,111693.0
2020-10-12 10:25:00,108.91,108.98,108.87,108.9,81658.0,101.0419,101.1068,101.0048,101.0326,81658.0
2020-10-12 10:30:00,108.9,108.96,108.88,108.89,103998.0,101.0326,101.0883,101.0141,101.0233,103998.0
2020-10-12 10:35:00,108.88,108.95,108.85,108.85,22974.0,101.0141,101.079,100.9862,100.9862,22974.0
2020-10-12 10:40:00,108.86,108.94,108.84,108.9,41633.0,100.9955,101.0697,100.9769,101.0326,41633.0
2020-10-12 10:45:00,108.9,109.02,108.88,109.02,39095.0,101.0326,101.1439,101.0141,101.1439,39095.0
2020-10-12 10:50:00,109.04,109.23,109.04,109.2,43552.0,101.1625,101.3388,101.1625,101.3109,43552.0
2020-10-12 10:55:00,109.19,109.29,109.13,109.16,47469.0,101.3017,101.3944,101.246,101.2738,47469.0
2020-10-12 11:00:00,109.18,109.25,109.16,109.25,38084.0,101.2924,101.3573,101.2738,101.3573,38084.0
2020-10-12 11:05:00,109.24,109.3,109.2,109.3,23974.0,101.348,101.4037,101.3109,101.4037,23974.0
2020-10-12 11:10:00,109.3,109.36,109.28,109.34,37556.0,101.4037,101.4594,101.3852,101.4408,37556.0
2020-10-12 11:15:00,109.34,109.42,109.33,109.37,25440.0,101.4408,101.515,101.4315,101.4687,25440.0
2020-10-12 11:20:00,109.37,109.4,109.32,109.34,29556.0,101.4687,101.4965,101.4223,101.4408,29556.0
2020-10-12 11:25:00,109.34,109.34,109.21,109.21,34914.0,101.4408,101.4408,101.3202,101.3202,34914.0
2020-10-12 11:30:00,109.22,109.31,109.18,109.27,24006.0,101.3295,101.413,101.2924,101.3759,24006.0
2020-10-12 11:35:00,109.27,109.29,109.17,109.18,25920.0,101.3759,101.3944,101.2831,101.2924,25920.0
2020-10-12 11:40:00,109.2,109.24,109.15,109.18,35932.0,101.3109,101.348,101.2646,101.2924,35932.0
2020-10-12 11:45:00,109.19,109.23,109.15,109.17,55162.0,101.3017,101.3388,101.2646,101.2831,55162.0
2020-10-12 11:50:00,109.18,109.19,109.1,109.13,52711.0,101.2924,101.3017,101.2182,101.246,52711.0
2020-10-12 11:55:00,109.13,109.16,109.1,109.13,19312.0,101.246,101.2738,101.2182,101.246,19312.0
2020-10-12 12:00:00,109.15,109.15,109.07,109.08,11364.0,101.2646,101.2646,101.1903,101.1996,11364.0
2020-10-12 12:05:00,109.08,109.15,109.07,109.15,12747.0,101.1996,101.2646,101.1903,101.2646,12747.0
2020-10-12 12:10:00,109.13,109.18,109.12,109.14,28829.0,101.246,101.2924,101.2367,101.2553,28829.0
2020-10-12 12:15:00,109.14,109.25,109.14,109.23,18544.0,101.2553,101.3573,101.2553,101.3388,18544.0
2020-10-12 12:20:00,109.23,109.32,109.23,109.32,18217.0,101.3388,101.4223,101.3388,101.4223,18217.0
2020-10-12 12:25:00,109.32,109.4,109.3,109.38,44320.0,101.4223,101.4965,101.4037,101.4779,44320.0
2020-10-12 12:30:00,109.37,109.49,109.36,109.46,24116.0,101.4687,101.58,101.4594,101.5522,24116.0
2020-10-12 12:35:00,109.46,109.5,109.43,109.48,24200.0,101.5522,101.5893,101.5243,101.5707,24200.0
2020-10-12 12:40:00,109.48,109.53,109.42,109.42,22974.0,101.5707,101.6171,101.515,101.515,22974.0
2020-10-12 12:45:00,109.43,109.43,109.39,109.42,26725.0,101.5243,101.5243,101.4872,101.515,26725.0
2020-10-12 12:50:00,109.43,109.45,109.35,109.4,33677.0,101.5243,101.5429,101.4501,101.4965,33677.0
2020-10-12 12:55:00,109.39,109.4,109.26,109.27,19510.0,101.4872,101.4965,101.3666,101.3759,19510.0
2020-10-12 13:00:00,109.28,109.28,109.23,109.24,22382.0,101.3852,101.3852,101.3388,101.348,22382.0
2020-10-12 13:05:00,109.24,109.24,109.2,109.2,30255.0,101.348,101.348,101.3109,101.3109,30255.0
2020-10-12 13:10:00,109.21,109.25,109.19,109.25,23919.0,101.3202,101.3573,101.3017,101.3573,23919.0
2020-10-12 13:15:00,109.25,109.43,109.25,109.43,31259.0,101.3573,101.5243,101.3573,101.5243,31259.0
2020-10-12 13:20:00,109.43,109.47,109.4,109.47,18301.0,101.5243,101.5614,101.4965,101.5614,18301.0
2020-10-12 13:25:00,109.46,109.49,109.35,109.39,34658.0,101.5522,101.58,101.4501,101.4872,34658.0
2020-10-12 13:30:00,109.39,109.48,109.38,109.43,73551.0,101.4872,101.5707,101.4779,101.5243,73551.0
2020-10-12 13:35:00,109.42,109.42,109.27,109.34,44119.0,101.515,101.515,101.3759,101.4408,44119.0
2020-10-12 13:40:00,109.33,109.33,109.23,109.26,34210.0,101.4315,101.4315,101.3388,101.3666,34210.0
2020-10-12 13:45:00,109.26,109.27,109.22,109.25,52551.0,101.3666,101.3759,101.3295,101.3573,52551.0
2020-10-12 13:50:00,109.26,109.3,109.24,109.29,68489.0,101.3666,101.4037,101.348,101.3944,68489.0
2020-10-12 13:55:00,109.29,109.34,109.26,109.29,39997.0,101.3944,101.4408,101.3666,101.3944,39997.0
2020-10-12 14:00:00,109.29,109.34,109.26,109.26,32931.0,101.3944,101.4408,101.3666,101.3666,32931.0
2020-10-12 14:05:00,109.27,109.3,109.22,109.26,58278.0,101.3759,101.4037,101.3295,101.3666,58278.0
2020-10-12 14:10:00,109.27,109.27,109.19,109.26,19983.0,101.3759,101.3759,101.3017,101.3666,19983.0
2020-10-12 14:15:00,109.26,109.29,109.19,109.27,22590.0,101.3666,101.3944,101.3017,101.3759,22590.0
2020-10-12 14:20:00,109.28,109.31,109.23,109.24,31930.0,101.3852,101.413,101.3388,101.348,31930.0
2020-10-12 14:25:00,109.23,109.33,109.2,109.32,19971.0,101.3388,101.4315,101.3109,101.4223,19971.0
2020-10-12 14:30:00,109.32,109.39,109.27,109.27,20854.0,101.4223,101.4872,101.3759,101.3759,20854.0
2020-10-12 14:35:00,109.27,109.33,109.23,109.33,42090.0,101.3759,101.4315,101.3388,101.4315,42090.0
2020-10-12 14:40:00,109.33,109.35,109.23,109.34,33665.0,101.4315,101.4501,101.3388,101.4408,33665.0
2020-10-12 14:45:00,109.35,109.37,109.27,109.31,32196.0,101.4501,101.4687,101.3759,101.413,32196.0
2020-10-12 14:50:00,109.31,109.32,109.27,109.31,17493.0,101.413,101.4223,101.3759,101.413,17493.0
2020-10-12 14:55:00,109.31,109.42,109.3,109.4,35532.0,101.413,101.515,101.4037,101.4965,35532.0
2020-10-12 15:00:00,109.4,109.42,109.33,109.37,56804.0,101.4965,101.515,101.4315,101.4687,56804.0
2020-10-12 15:05:00,109.37,109.4,109.33,109.35,33830.0,101.4687,101.4965,101.4315,101.4501,33830.0
2020-10-12 15:10:00,109.35,109.37,109.23,109.31,49380.0,101.4501,101.4687,101.3388,101.413,49380.0
2020-10-12 15:15:00,109.31,109.4,109.31,109.36,54146.0,101.413,101.4965,101.413,101.4594,54146.0
2020-10-12 15:20:00,109.37,109.41,109.36,109.4,37757.0,101.4687,101.5058,101.4594,101.4965,37757.0
2020-10-12 15:25:00,109.4,109.41,109.34,109.4,34221.0,101.4965,101.5058,101.4408,101.4965,34221.0
2020-10-12 15:30:00,109.41,109.42,109.3,109.31,87064.0,101.5058,101.515,101.4037,101.413,87064.0
2020-10-12 15:35:00,109.31,109.33,109.26,109.27,71727.0,101.413,101.4315,101.3666,101.3759,71727.0
2020-10-12 15:40:00,109.27,109.32,109.22,109.23,86014.0,101.3759,101.4223,101.3295,101.3388,86014.0
2020-10-12 15:45:00,109.22,109.26,109.01,109.01,156172.0,101.3295,101.3666,101.1347,101.1347,156172.0
2020-10-12 15:50:00,109.01,109.16,108.96,109.09,216195.0,101.1347,101.2738,101.0883,101.2089,216195.0
2020-10-12 15:55:00,109.1,109.22,109.06,109.11,382851.0,101.2182,101.3295,101.1811,101.2274,382851.0
2020-10-13 09:30:00,108.4,108.62,108.34,108.59,331000.0,100.5687,100.7728,100.5131,100.745,331000.0
2020-10-13 09:35:00,108.59,108.84,108.59,108.75,124594.0,100.745,100.9769,100.745,100.8934,124594.0
2020-10-13 09:40:00,108.76,109.0,108.71,108.81,183973.0,100.9027,101.1254,100.8563,100.9491,183973.0
2020-10-13 09:45:00,108.81,108.9,108.75,108.84,229140.0,100.9491,101.0326,100.8934,100.9769,229140.0
2020-10-13 09:50:00,108.84,108.95,108.73,108.95,251852.0,100.9769,101.079,100.8749,101.079,251852.0
2020-10-13 09:55:00,108.95,109.02,108.91,108.93,197073.0,101.079,101.1439,101.0419,101.0604,197073.0
2020-10-13 10:00:00,108.92,109.02,108.83,108.98,157781.0,101.0512,101.1439,100.9677,101.1068,157781.0
2020-10-13 10:05:00,108.96,108.97,108.82,108.83,56869.0,101.0883,101.0976,100.9584,100.9677,56869.0
2020-10-13 10:10:00,108.82,108.84,108.66,108.7,54359.0,100.9584,100.9769,100.8099,100.8471,54359.0
2020-10-13 10:15:00,108.7,108.79,108.65,108.69,117298.0,100.8471,100.9306,100.8007,100.8378,117298.0
2020-10-13 10:20:00,108.7,108.79,108.68,108.74,45030.0,100.8471,100.9306,100.8285,100.8842,45030.0
2020-10-13 10:25:00,108.74,108.85,108.65,108.66,37571.0,100.8842,100.9862,100.8007,100.8099,37571.0
2020-10-13 10:30:00,108.67,108.77,108.61,108.63,35095.0,100.8192,100.912,100.7636,100.7821,35095.0
2020-10-13 10:35:00,108.64,108.73,108.53,108.54,38654.0,100.7914,100.8749,100.6893,100.6986,38654.0
2020-10-13 10:40:00,108.53,108.53,108.36,108.4,37799.0,100.6893,100.6893,100.5316,100.5687,37799.0
2020-10-13 10:45:00,108.43,108.44,108.35,108.41,33404.0,100.5966,100.6058,100.5223,100.578,33404.0
2020-10-13 10:50:00,108.4,108.44,108.36,108.44,45051.0,100.5687,100.6058,100.5316,100.6058,45051.0
2020-10-13 10:55:00,108.42,108.59,108.41,108.52,47326.0,100.5873,100.745,100.578,100.6801,47326.0
2020-10-13 11:00:00,108.53,108.54,108.43,108.45,25586.0,100.6893,100.6986,100.5966,100.6151,25586.0
2020-10-13 11:05:00,108.45,108.45,108.37,108.42,25626.0,100.6151,100.6151,100.5409,100.5873,25626.0
2020-10-13 11:10:00,108.42,108.45,108.36,108.42,31288.0,100.5873,100.6151,100.5316,100.5873,31288.0
2020-10-13 11:15:00,108.42,108.44,108.36,108.39,14287.0,100.5873,100.6058,100.5316,100.5595,14287.0
2020-10-13 11:20:00,108.39,108.47,108.39,108.45,33495.0,100.5595,100.6337,100.5595,100.6151,33495.0
2020-10-13 11:25:00,108.45,108.48,108.4,108.42,30692.0,100.6151,100.643,100.5687,100.5873,30692.0
2020-10-13 11:30:00,108.43,108.5,108.4,108.5,23753.0,100.5966,100.6615,100.5687,100.6615,23753.0
2020-10-13 11:35:00,108.51,108.59,108.5,108.52,33682.0,100.6708,100.745,100.6615,100.6801,33682.0
2020-10-13 11:40:00,108.52,108.54,108.41,108.54,28416.0,100.6801,100.6986,100.578,100.6986,28416.0
2020-10-13 11:45:00,108.54,108.7,108.54,108.69,70671.0,100.6986,100.8471,100.6986,100.8378,70671.0
2020-10-13 11:50:00,108.68,108.79,108.68,108.78,129833.0,100.8285,100.9306,100.8285,100.9213,129833.0
2020-10-13 11:55:00,108.78,108.79,108.72,108.73,30030.0,100.9213,100.9306,100.8656,100.8749,30030.0
2020-10-13 12:00:00,108.73,108.81,108.73,108.77,33401.0,100.8749,100.9491,100.8749,100.912,33401.0
2020-10-13 12:05:00,108.77,108.89,108.77,108.84,30358.0,100.912,101.0233,100.912,100.9769,30358.0
2020-10-13 12:10:00,108.85,108.85,108.65,108.77,60024.0,100.9862,100.9862,100.8007,100.912,60024.0
2020-10-13 12:15:00,108.78,108.85,108.74,108.82,30334.0,100.9213,100.9862,100.8842,100.9584,30334.0
2020-10-13 12:20:00,108.81,108.82,108.69,108.76,30058.0,100.9491,100.9584,100.8378,100.9027,30058.0
2020-10-13 12:25:00,108.75,108.77,108.7,108.74,14827.0,100.8934,100.912,100.8471,100.8842,14827.0
2020-10-13 12:30:00,108.74,108.81,108.67,108.69,22074.0,100.8842,100.9491,100.8192,100.8378,22074.0
2020-10-13 12:35:00,108.69,108.69,108.54,108.56,22009.0,100.8378,100.8378,100.6986,100.7172,22009.0
2020-10-13 12:40:00,108.56,108.59,108.52,108.58,97805.0,100.7172,100.745,100.6801,100.7357,97805.0
2020-10-13 12:45:00,108.56,108.62,108.55,108.58,31021.0,100.7172,100.7728,100.7079,100.7357,31021.0
2020-10-13 12:50:00,108.58,108.59,108.54,108.56,149906.0,100.7357,100.745,100.6986,100.7172,149906.0
2020-10-13 12:55:00,108.56,108.6,108.53,108.53,10657.0,100.7172,100.7543,100.6893,100.6893,10657.0
2020-10-13 13:00:00,108.54,108.57,108.52,108.55,89406.0,100.6986,100.7265,100.6801,100.7079,89406.0
2020-10-13 13:05:00,108.55,108.55,108.41,108.43,65868.0,100.7079,100.7079,100.578,100.5966,65868.0
2020-10-13 13:10:00,108.43,108.52,108.43,108.51,65911.0,100.5966,100.6801,100.5966,100.6708,65911.0
2020-10-13 13:15:00,108.51,108.56,108.47,108.48,26256.0,100.6708,100.7172,100.6337,100.643,26256.0
2020-10-13 13:20:00,108.5,108.53,108.38,108.41,38085.0,100.6615,100.6893,100.5502,100.578,38085.0
2020-10-13 13:25:00,108.39,108.47,108.38,108.44,18788.0,100.5595,100.6337,100.5502,100.6058,18788.0
2020-10-13 13:30:00,108.44,108.48,108.42,108.45,33118.0,100.6058,100.643,100.5873,100.6151,33118.0
2020-10-13 13:35:00,108.46,108.51,108.42,108.49,75630.0,100.6244,100.6708,100.5873,100.6522,75630.0
2020-10-13 13:40:00,108.5,108.55,108.44,108.47,18658.0,100.6615,100.7079,100.6058,100.6337,18658.0
2020-10-13 13:45:00,108.47,108.51,108.46,108.49,23430.0,100.6337,100.6708,100.6244,100.6522,23430.0
2020-10-13 13:50:00,108.48,108.49,108.4,108.44,27890.0,100.643,100.6522,100.5687,100.6058,27890.0
2020-10-13 13:55:00,108.44,108.44,108.29,108.33,39599.0,100.6058,100.6058,100.4667,100.5038,39599.0
2020-10-13 14:00:00,108.32,108.35,108.25,108.34,20647.0,100.4945,100.5223,100.4296,100.5131,20647.0
2020-10-13 14:05:00,108.34,108.39,108.32,108.39,36133.0,100.5131,100.5595,100.4945,100.5595,36133.0
2020-10-13 14:10:00,108.41,108.47,108.39,108.47,25202.0,100.578,100.6337,100.5595,100.6337,25202.0
2020-10-13 14:15:00,108.45,108.52,108.41,108.42,25371.0,100.6151,100.6801,100.578,100.5873,25371.0
2020-10-13 14:20:00,108.41,108.41,108.26,108.32,40805.0,100.578,100.578,100.4388,100.4945,40805.0
2020-10-13 14:25:00,108.32,108.34,108.07,108.1,57757.0,100.4945,100.5131,100.2626,100.2904,57757.0
2020-10-13 14:30:00,108.1,108.28,107.99,108.24,106871.0,100.2904,100.4574,100.1884,100.4203,106871.0
2020-10-13 14:35:00,108.24,108.24,108.06,108.12,61519.0,100.4203,100.4203,100.2533,100.309,61519.0
2020-10-13 14:40:00,108.11,108.14,108.04,108.09,31485.0,100.2997,100.3275,100.2347,100.2811,31485.0
2020-10-13 14:45:00,108.1,108.19,108.02,108.15,82726.0,100.2904,100.3739,100.2162,100.3368,82726.0
2020-10-13 14:50:00,108.14,108.15,108.06,108.07,36168.0,100.3275,100.3368,100.2533,100.2626,36168.0
2020-10-13 14:55:00,108.08,108.25,108.08,108.17,76277.0,100.2719,100.4296,100.2719,100.3553,76277.0
2020-10-13 15:00:00,108.17,108.28,108.16,108.26,65061.0,100.3553,100.4574,100.3461,100.4388,65061.0
2020-10-13 15:05:00,108.26,108.26,108.18,108.19,43935.0,100.4388,100.4388,100.3646,100.3739,43935.0
2020-10-13 15:10:00,108.2,108.29,108.2,108.23,43225.0,100.3832,100.4667,100.3832,100.411,43225.0
2020-10-13 15:15:00,108.23,108.34,108.21,108.31,53131.0,100.411,100.5131,100.3925,100.4852,53131.0
2020-10-13 15:20:00,108.3,108.41,108.27,108.38,56269.0,100.476,100.578,100.4481,100.5502,56269.0
2020-10-13 15:25:00,108.38,108.42,108.36,108.39,48417.0,100.5502,100.5873,100.5316,100.5595,48417.0
2020-10-13 15:30:00,108.39,108.53,108.39,108.52,83669.0,100.5595,100.6893,100.5595,100.6801,83669.0
2020-10-13 15:35:00,108.52,108.53,108.44,108.5,99437.0,100.6801,100.6893,100.6058,100.6615,99437.0
2020-10-13 15:40:00,108.51,108.53,108.41,108.43,57954.0,100.6708,100.6893,100.578,100.5966,57954.0
2020-10-13 15:45:00,108.42,108.47,108.36,108.36,67185.0,100.5873,100.6337,100.5316,100.5316,67185.0
2020-10-13 15:50:00,108.36,108.47,108.34,108.46,161146.0,100.5316,100.6337,100.5131,100.6244,161146.0
2020-10-13 15:55:00,108.47,108.51,108.28,108.28,380416.0,100.6337,100.6708,100.4574,100.4574,380416.0
2020-10-14 09:30:00,108.14,108.34,107.99,108.11,130060.0,100.3275,100.5131,100.1884,100.2997,130060.0
2020-10-14 09:35:00,108.12,108.17,108.03,108.11,130820.0,100.309,100.3553,100.2255,100.2997,130820.0
2020-10-14 09:40:00,108.1,108.31,108.05,108.28,117045.0,100.2904,100.4852,100.244,100.4574,117045.0
2020-10-14 09:45:00,108.28,108.52,108.21,108.5,124856.0,100.4574,100.6801,100.3925,100.6615,124856.0
2020-10-14 09:50:00,108.5,108.68,108.47,108.54,59222.0,100.6615,100.8285,100.6337,100.6986,59222.0
2020-10-14 09:55:00,108.55,108.64,108.53,108.59,58584.0,100.7079,100.7914,100.6893,100.745,58584.0
2020-10-14 10:00:00,108.6,108.67,108.57,108.63,50394.0,100.7543,100.8192,100.7265,100.7821,50394.0
2020-10-14 10:05:00,108.63,108.66,108.53,108.54,49027.0,100.7821,100.8099,100.6893,100.6986,49027.0
2020-10-14 10:10:00,108.53,108.65,108.53,108.58,43719.0,100.6893,100.8007,100.6893,100.7357,43719.0
2020-10-14 10:15:00,108.57,108.62,108.51,108.51,51146.0,100.7265,100.7728,100.6708,100.6708,51146.0
2020-10-14 10:20:00,108.52,108.59,108.51,108.52,45907.0,100.6801,100.745,100.6708,100.6801,45907.0
2020-10-14 10:25:00,108.53,108.54,108.3,108.31,50628.0,100.6893,100.6986,100.476,100.4852,50628.0
2020-10-14 10:30:00,108.33,108.33,108.24,108.28,35842.0,100.5038,100.5038,100.4203,100.4574,35842.0
2020-10-14 10:35:00,108.28,108.39,108.27,108.38,44653.0,100.4574,100.5595,100.4481,100.5502,44653.0
2020-10-14 10:40:00,108.38,108.52,108.37,108.52,27278.0,100.5502,100.6801,100.5409,100.6801,27278.0
2020-10-14 10:45:00,108.52,108.66,108.52,108.53,106416.0,100.6801,100.8099,100.6801,100.6893,106416.0
2020-10-14 10:50:00,108.56,108.56,108.4,108.41,67742.0,100.7172,100.7172,100.5687,100.578,67742.0
2020-10-14 10:55:00,108.41,108.41,108.3,108.34,115748.0,100.578,100.578,100.476,100.5131,115748.0
2020-10-14 11:00:00,108.34,108.38,108.22,108.28,67831.0,100.5131,100.5502,100.4017,100.4574,67831.0
2020-10-14 11:05:00,108.28,108.47,108.23,108.44,77065.0,100.4574,100.6337,100.411,100.6058,77065.0
2020-10-14 11:10:00,108.46,108.48,108.38,108.43,19621.0,100.6244,100.643,100.5502,100.5966,19621.0
2020-10-14 11:15:00,108.45,108.48,108.39,108.43,77898.0,100.6151,100.643,100.5595,100.5966,77898.0
2020-10-14 11:20:00,108.42,108.42,108.27,108.27,31766.0,100.5873,100.5873,100.4481,100.4481,31766.0
2020-10-14 11:25:00,108.27,108.28,108.21,108.24,48071.0,100.4481,100.4574,100.3925,100.4203,48071.0
2020-10-14 11:30:00,108.25,108.28,108.13,108.18,63229.0,100.4296,100.4574,100.3182,100.3646,63229.0
2020-10-14 11:35:00,108.18,108.26,108.13,108.17,69152.0,100.3646,100.4388,100.3182,100.3553,69152.0
2020-10-14 11:40:00,108.16,108.19,108.09,108.13,40896.0,100.3461,100.3739,100.2811,100.3182,40896.0
2020-10-14 11:45:00,108.14,108.15,107.86,107.94,65355.0,100.3275,100.3368,100.0677,100.142,65355.0
2020-10-14 11:50:00,107.95,107.98,107.74,107.75,169410.0,100.1512,100.1791,99.9564,99.9657,169410.0
2020-10-14 11:55:00,107.75,107.82,107.73,107.79,48558.0,99.9657,100.0306,99.9471,100.0028,48558.0
2020-10-14 12:00:00,107.79,107.9,107.73,107.79,112642.0,100.0028,100.1049,99.9471,100.0028,112642.0
2020-10-14 12:05:00,107.78,107.86,107.76,107.79,119046.0,99.9935,100.0677,99.975,100.0028,119046.0
2020-10-14 12:10:00,107.79,107.79,107.7,107.78,57796.0,100.0028,100.0028,99.9193,99.9935,57796.0
2020-10-14 12:15:00,107.78,107.78,107.58,107.62,98331.0,99.9935,99.9935,99.808,99.8451,98331.0
2020-10-14 12:20:00,107.62,107.68,107.57,107.61,44274.0,99.8451,99.9007,99.7987,99.8358,44274.0
2020-10-14 12:25:00,107.62,107.75,107.61,107.74,28141.0,99.8451,99.9657,99.8358,99.9564,28141.0
2020-10-14 12:30:00,107.74,107.76,107.64,107.7,26569.0,99.9564,99.975,99.8636,99.9193,26569.0
2020-10-14 12:35:00,107.68,107.7,107.52,107.62,75512.0,99.9007,99.9193,99.7523,99.8451,75512.0
2020-10-14 12:40:00,107.61,107.68,107.6,107.64,34278.0,99.8358,99.9007,99.8265,99.8636,34278.0
2020-10-14 12:45:00,107.64,107.71,107.6,107.68,49158.0,99.8636,99.9286,99.8265,99.9007,49158.0
2020-10-14 12:50:00,107.67,107.73,107.65,107.69,17849.0,99.8915,99.9471,99.8729,99.91,17849.0
2020-10-14 12:55:00,107.69,107.79,107.69,107.71,63741.0,99.91,100.0028,99.91,99.9286,63741.0
2020-10-14 13:00:00,107.71,107.77,107.64,107.67,48920.0,99.9286,99.9842,99.8636,99.8915,48920.0
2020-10-14 13:05:00,107.68,107.73,107.64,107.67,35554.0,99.9007,99.9471,99.8636,99.8915,35554.0
2020-10-14 13:10:00,107.67,107.74,107.66,107.68,24631.0,99.8915,99.9564,99.8822,99.9007,24631.0
2020-10-14 13:15:00,107.69,107.71,107.62,107.67,22506.0,99.91,99.9286,99.8451,99.8915,22506.0
2020-10-14 13:20:00,107.68,107.68,107.5,107.51,81988.0,99.9007,99.9007,99.7338,99.743,81988.0
2020-10-14 13:25:00,107.52,107.57,107.46,107.48,68361.0,99.7523,99.7987,99.6966,99.7152,68361.0
2020-10-14 13:30:00,107.49,107.51,107.37,107.38,27579.0,99.7245,99.743,99.6131,99.6224,27579.0
2020-10-14 13:35:00,107.4,107.44,107.36,107.37,76404.0,99.641,99.6781,99.6039,99.6131,76404.0
2020-10-14 13:40:00,107.37,107.43,107.35,107.41,42580.0,99.6131,99.6688,99.5946,99.6503,42580.0
2020-10-14 13:45:00,107.4,107.48,107.39,107.47,26043.0,99.641,99.7152,99.6317,99.7059,26043.0
2020-10-14 13:50:00,107.47,107.59,107.45,107.58,27571.0,99.7059,99.8173,99.6874,99.808,27571.0
2020-10-14 13:55:00,107.57,107.58,107.53,107.58,27938.0,99.7987,99.808,99.7616,99.808,27938.0
2020-10-14 14:00:00,107.58,107.64,107.57,107.6,31855.0,99.808,99.8636,99.7987,99.8265,31855.0
2020-10-14 14:05:00,107.61,107.72,107.61,107.72,33935.0,99.8358,99.9379,99.8358,99.9379,33935.0
2020-10-14 14:10:00,107.71,107.78,107.7,107.77,24492.0,99.9286,99.9935,99.9193,99.9842,24492.0
2020-10-14 14:15:00,107.76,107.76,107.7,107.71,20556.0,99.975,99.975,99.9193,99.9286,20556.0
2020-10-14 14:20:00,107.72,107.76,107.69,107.72,25298.0,99.9379,99.975,99.91,99.9379,25298.0
2020-10-14 14:25:00,107.71,107.71,107.55,107.57,125750.0,99.9286,99.9286,99.7801,99.7987,125750.0
2020-10-14 14:30:00,107.56,107.61,107.36,107.36,30430.0,99.7894,99.8358,99.6039,99.6039,30430.0
2020-10-14 14:35:00,107.36,107.43,107.3,107.33,35671.0,99.6039,99.6688,99.5482,99.576,35671.0
2020-10-14 14:40:00,107.32,107.45,107.3,107.34,65890.0,99.5668,99.6874,99.5482,99.5853,65890.0
2020-10-14 14:45:00,107.35,107.48,107.29,107.48,46364.0,99.5946,99.7152,99.5389,99.7152,46364.0
2020-10-14 14:50:00,107.48,107.51,107.42,107.49,50116.0,99.7152,99.743,99.6595,99.7245,50116.0
2020-10-14 14:55:00,107.48,107.6,107.48,107.57,20747.0,99.7152,99.8265,99.7152,99.7987,20747.0
2020-10-14 15:00:00,107.57,107.73,107.55,107.72,31467.0,99.7987,99.9471,99.7801,99.9379,31467.0
2020-10-14 15:05:00,107.71,107.87,107.71,107.76,60019.0,99.9286,100.077,99.9286,99.975,60019.0
2020-10-14 15:10:00,107.76,107.87,107.76,107.87,58936.0,99.975,100.077,99.975,100.077,58936.0
2020-10-14 15:15:00,107.86,107.88,107.82,107.84,22028.0,100.0677,100.0863,100.0306,100.0492,22028.0
2020-10-14 15:20:00,107.83,107.89,107.74,107.75,42532.0,100.0399,100.0956,99.9564,99.9657,42532.0
2020-10-14 15:25:00,107.75,107.79,107.71,107.73,22707.0,99.9657,100.0028,99.9286,99.9471,22707.0
2020-10-14 15:30:00,107.73,107.85,107.7,107.8,84779.0,99.9471,100.0585,99.9193,100.0121,84779.0
2020-10-14 15:35:00,107.8,107.82,107.61,107.68,49976.0,100.0121,100.0306,99.8358,99.9007,49976.0
2020-10-14 15:40:00,107.68,107.8,107.67,107.73,188406.0,99.9007,100.0121,99.8915,99.9471,188406.0
2020-10-14 15:45:00,107.74,107.78,107.6,107.68,147128.0,99.9564,99.9935,99.8265,99.9007,147128.0
2020-10-14 15:50:00,107.67,107.81,107.65,107.75,404032.0,99.8915,100.0214,99.8729,99.9657,404032.0
2020-10-14 15:55:00,107.75,107.79,107.56,107.65,472072.0,99.9657,100.0028,99.7894,99.8729,472072.0
2020-10-15 09:30:00,106.31,106.49,106.13,106.33,291724.0,98.6297,98.7967,98.4627,98.6483,291724.0
2020-10-15 09:35:00,106.35,106.42,106.25,106.29,158626.0,98.6668,98.7318,98.5741,98.6112,158626.0
2020-10-15 09:40:00,106.29,106.58,106.22,106.53,109097.0,98.6112,98.8802,98.5462,98.8338,109097.0
2020-10-15 09:45:00,106.54,106.64,106.51,106.58,58307.0,98.8431,98.9359,98.8153,98.8802,58307.0
2020-10-15 09:50:00,106.58,106.78,106.47,106.75,109669.0,98.8802,99.0658,98.7782,99.0379,109669.0
2020-10-15 09:55:00,106.75,106.85,106.69,106.74,182924.0,99.0379,99.1307,98.9823,99.0287,182924.0
2020-10-15 10:00:00,106.75,106.75,106.64,106.64,117387.0,99.0379,99.0379,98.9359,98.9359,117387.0
2020-10-15 10:05:00,106.66,106.7,106.5,106.56,125547.0,98.9544,98.9915,98.806,98.8617,125547.0
2020-10-15 10:10:00,106.55,106.7,106.53,106.58,59599.0,98.8524,98.9915,98.8338,98.8802,59599.0
2020-10-15 10:15:00,106.58,106.7,106.54,106.66,89426.0,98.8802,98.9915,98.8431,98.9544,89426.0
2020-10-15 10:20:00,106.66,106.71,106.62,106.66,74051.0,98.9544,99.0008,98.9173,98.9544,74051.0
2020-10-15 10:25:00,106.66,106.72,106.58,106.67,43579.0,98.9544,99.0101,98.8802,98.9637,43579.0
2020-10-15 10:30:00,106.68,106.72,106.47,106.52,43725.0,98.973,99.0101,98.7782,98.8246,43725.0
2020-10-15 10:35:00,106.52,106.53,106.34,106.46,146307.0,98.8246,98.8338,98.6576,98.7689,146307.0
2020-10-15 10:40:00,106.46,106.46,106.31,106.38,73066.0,98.7689,98.7689,98.6297,98.6947,73066.0
2020-10-15 10:45:00,106.39,106.51,106.34,106.51,164932.0,98.7039,98.8153,98.6576,98.8153,164932.0
2020-10-15 10:50:00,106.51,106.57,106.41,106.46,163307.0,98.8153,98.8709,98.7225,98.7689,163307.0
2020-10-15 10:55:00,106.46,106.55,106.41,106.48,68345.0,98.7689,98.8524,98.7225,98.7874,68345.0
2020-10-15 11:00:00,106.48,106.49,106.31,106.43,101819.0,98.7874,98.7967,98.6297,98.7411,101819.0
2020-10-15 11:05:00,106.44,106.76,106.44,106.7,131326.0,98.7503,99.0472,98.7503,98.9915,131326.0
2020-10-15 11:10:00,106.7,106.76,106.67,106.69,45786.0,98.9915,99.0472,98.9637,98.9823,45786.0
2020-10-15 11:15:00,106.7,106.91,106.69,106.82,72771.0,98.9915,99.1864,98.9823,99.1029,72771.0
2020-10-15 11:20:00,106.81,106.87,106.76,106.84,46477.0,99.0936,99.1493,99.0472,99.1214,46477.0
2020-10-15 11:25:00,106.85,106.89,106.61,106.64,69676.0,99.1307,99.1678,98.9081,98.9359,69676.0
2020-10-15 11:30:00,106.65,106.74,106.62,106.65,26996.0,98.9452,99.0287,98.9173,98.9452,26996.0
2020-10-15 11:35:00,106.65,106.7,106.56,106.66,27720.0,98.9452,98.9915,98.8617,98.9544,27720.0
2020-10-15 11:40:00,106.66,106.75,106.62,106.66,27344.0,98.9544,99.0379,98.9173,98.9544,27344.0
2020-10-15 11:45:00,106.68,106.7,106.62,106.64,31690.0,98.973,98.9915,98.9173,98.9359,31690.0
2020-10-15 11:50:00,106.65,106.82,106.54,106.77,151349.0,98.9452,99.1029,98.8431,99.0565,151349.0
2020-10-15 11:55:00,106.76,106.78,106.63,106.63,44621.0,99.0472,99.0658,98.9266,98.9266,44621.0
2020-10-15 12:00:00,106.65,106.67,106.57,106.59,74756.0,98.9452,98.9637,98.8709,98.8895,74756.0
2020-10-15 12:05:00,106.6,106.63,106.51,106.52,28057.0,98.8988,98.9266,98.8153,98.8246,28057.0
2020-10-15 12:10:00,106.52,106.55,106.44,106.55,32928.0,98.8246,98.8524,98.7503,98.8524,32928.0
2020-10-15 12:15:00,106.54,106.61,106.53,106.58,117579.0,98.8431,98.9081,98.8338,98.8802,117579.0
2020-10-15 12:20:00,106.59,106.7,106.56,106.68,27466.0,98.8895,98.9915,98.8617,98.973,27466.0
2020-10-15 12:25:00,106.66,106.72,106.6,106.63,25127.0,98.9544,99.0101,98.8988,98.9266,25127.0
2020-10-15 12:30:00,106.62,106.65,106.59,106.61,12090.0,98.9173,98.9452,98.8895,98.9081,12090.0
2020-10-15 12:35:00,106.62,106.67,106.57,106.62,18362.0,98.9173,98.9637,98.8709,98.9173,18362.0
2020-10-15 12:40:00,106.61,106.66,106.55,106.55,95662.0,98.9081,98.9544,98.8524,98.8524,95662.0
2020-10-15 12:45:00,106.56,106.67,106.46,106.64,53361.0,98.8617,98.9637,98.7689,98.9359,53361.0
2020-10-15 12:50:00,106.64,106.81,106.6,106.75,51232.0,98.9359,99.0936,98.8988,99.0379,51232.0
2020-10-15 12:55:00,106.74,106.82,106.73,106.82,17857.0,99.0287,99.1029,99.0194,99.1029,17857.0
2020-10-15 13:00:00,106.82,106.85,106.79,106.81,11970.0,99.1029,99.1307,99.075,99.0936,11970.0
2020-10-15 13:05:00,106.81,106.86,106.79,106.83,30130.0,99.0936,99.14,99.075,99.1122,30130.0
2020-10-15 13:10:00,106.84,106.98,106.82,106.96,19113.0,99.1214,99.2513,99.1029,99.2328,19113.0
2020-10-15 13:15:00,106.97,107.0,106.9,106.97,26839.0,99.242,99.2699,99.1771,99.242,26839.0
2020-10-15 13:20:00,106.98,107.01,106.94,106.95,21993.0,99.2513,99.2792,99.2142,99.2235,21993.0
2020-10-15 13:25:00,106.96,107.04,106.95,106.97,13311.0,99.2328,99.307,99.2235,99.242,13311.0
2020-10-15 13:30:00,106.95,106.99,106.93,106.98,19094.0,99.2235,99.2606,99.2049,99.2513,19094.0
2020-10-15 13:35:00,106.98,107.01,106.94,106.98,29960.0,99.2513,99.2792,99.2142,99.2513,29960.0
2020-10-15 13:40:00,106.98,107.06,106.92,107.03,56386.0,99.2513,99.3255,99.1957,99.2977,56386.0
2020-10-15 13:45:00,107.03,107.03,106.81,106.94,48558.0,99.2977,99.2977,99.0936,99.2142,48558.0
2020-10-15 13:50:00,106.95,106.98,106.91,106.92,39023.0,99.2235,99.2513,99.1864,99.1957,39023.0
2020-10-15 13:55:00,106.93,106.96,106.89,106.9,29444.0,99.2049,99.2328,99.1678,99.1771,29444.0
2020-10-15 14:00:00,106.91,106.98,106.89,106.9,40069.0,99.1864,99.2513,99.1678,99.1771,40069.0
2020-10-15 14:05:00,106.91,106.94,106.87,106.88,54658.0,99.1864,99.2142,99.1493,99.1585,54658.0
2020-10-15 14:10:00,106.89,106.89,106.77,106.81,28425.0,99.1678,99.1678,99.0565,99.0936,28425.0
2020-10-15 14:15:00,106.81,106.85,106.79,106.79,43193.0,99.0936,99.1307,99.075,99.075,43193.0
2020-10-15 14:20:00,106.8,106.81,106.74,106.75,27452.0,99.0843,99.0936,99.0287,99.0379,27452.0
2020-10-15 14:25:00,106.76,106.79,106.73,106.77,37368.0,99.0472,99.075,99.0194,99.0565,37368.0
2020-10-15 14:30:00,106.77,106.82,106.71,106.76,118081.0,99.0565,99.1029,99.0008,99.0472,118081.0
2020-10-15 14:35:00,106.76,106.76,106.68,106.73,163679.0,99.0472,99.0472,98.973,99.0194,163679.0
2020-10-15 14:40:00,106.73,106.79,106.72,106.73,28512.0,99.0194,99.075,99.0101,99.0194,28512.0
2020-10-15 14:45:00,106.73,106.78,106.72,106.78,26381.0,99.0194,99.0658,99.0101,99.0658,26381.0
2020-10-15 14:50:00,106.78,106.88,106.78,106.84,43327.0,99.0658,99.1585,99.0658,99.1214,43327.0
2020-10-15 14:55:00,106.83,106.89,106.8,106.87,18785.0,99.1122,99.1678,99.0843,99.1493,18785.0
2020-10-15 15:00:00,106.87,106.97,106.87,106.93,31058.0,99.1493,99.242,99.1493,99.2049,31058.0
2020-10-15 15:05:00,106.93,106.95,106.88,106.91,60874.0,99.2049,99.2235,99.1585,99.1864,60874.0
2020-10-15 15:10:00,106.92,106.92,106.81,106.85,26151.0,99.1957,99.1957,99.0936,99.1307,26151.0
2020-10-15 15:15:00,106.84,106.9,106.82,106.89,24800.0,99.1214,99.1771,99.1029,99.1678,24800.0
2020-10-15 15:20:00,106.87,106.89,106.81,106.83,34550.0,99.1493,99.1678,99.0936,99.1122,34550.0
2020-10-15 15:25:00,106.83,106.94,106.82,106.91,19895.0,99.1122,99.2142,99.1029,99.1864,19895.0
2020-10-15 15:30:00,106.91,107.03,106.89,106.97,37361.0,99.1864,99.2977,99.1678,99.242,37361.0
2020-10-15 15:35:00,106.97,106.98,106.91,106.95,51070.0,99.242,99.2513,99.1864,99.2235,51070.0
2020-10-15 15:40:00,106.95,107.02,106.92,106.93,97597.0,99.2235,99.2884,99.1957,99.2049,97597.0
2020-10-15 15:45:00,106.92,106.93,106.63,106.65,94215.0,99.1957,99.2049,98.9266,98.9452,94215.0
2020-10-15 15:50:00,106.66,106.79,106.64,106.79,249210.0,98.9544,99.075,98.9359,99.075,249210.0
2020-10-15 15:55:00,106.79,106.89,106.71,106.87,388208.0,99.075,99.1678,99.0008,99.1493,388208.0
2020-10-16 09:30:00,107.21,107.43,107.17,107.4,155528.0,99.4647,99.6688,99.4276,99.641,155528.0
2020-10-16 09:35:00,107.4,107.51,107.19,107.28,144231.0,99.641,99.743,99.4461,99.5296,144231.0
2020-10-16 09:40:00,107.29,107.47,107.28,107.41,134441.0,99.5389,99.7059,99.5296,99.6503,134441.0
2020-10-16 09:45:00,107.43,107.74,107.43,107.74,114232.0,99.6688,99.9564,99.6688,99.9564,114232.0
2020-10-16 09:50:00,107.75,107.82,107.68,107.75,126108.0,99.9657,100.0306,99.9007,99.9657,126108.0
2020-10-16 09:55:00,107.75,107.91,107.75,107.86,78797.0,99.9657,100.1141,99.9657,100.0677,78797.0
2020-10-16 10:00:00,107.85,108.09,107.82,108.09,93418.0,100.0585,100.2811,100.0306,100.2811,93418.0
2020-10-16 10:05:00,108.09,108.2,108.0,108.2,86774.0,100.2811,100.3832,100.1976,100.3832,86774.0
2020-10-16 10:10:00,108.2,108.28,108.12,108.28,200522.0,100.3832,100.4574,100.309,100.4574,200522.0
2020-10-16 10:15:00,108.28,108.45,108.24,108.44,129184.0,100.4574,100.6151,100.4203,100.6058,129184.0
2020-10-16 10:20:00,108.47,108.59,108.41,108.47,92386.0,100.6337,100.745,100.578,100.6337,92386.0
2020-10-16 10:25:00,108.48,108.68,108.48,108.67,229180.0,100.643,100.8285,100.643,100.8192,229180.0
2020-10-16 10:30:00,108.67,108.71,108.58,108.58,113195.0,100.8192,100.8563,100.7357,100.7357,113195.0
2020-10-16 10:35:00,108.57,108.72,108.57,108.59,59333.0,100.7265,100.8656,100.7265,100.745,59333.0
2020-10-16 10:40:00,108.59,108.64,108.54,108.54,82723.0,100.745,100.7914,100.6986,100.6986,82723.0
2020-10-16 10:45:00,108.54,108.55,108.45,108.52,81924.0,100.6986,100.7079,100.6151,100.6801,81924.0
2020-10-16 10:50:00,108.53,108.55,108.45,108.54,202855.0,100.6893,100.7079,100.6151,100.6986,202855.0
2020-10-16 10:55:00,108.55,108.55,108.42,108.43,193234.0,100.7079,100.7079,100.5873,100.5966,193234.0
2020-10-16 11:00:00,108.41,108.43,108.36,108.4,64703.0,100.578,100.5966,100.5316,100.5687,64703.0
2020-10-16 11:05:00,108.4,108.42,108.3,108.33,49655.0,100.5687,100.5873,100.476,100.5038,49655.0
2020-10-16 11:10:00,108.32,108.35,108.21,108.27,112944.0,100.4945,100.5223,100.3925,100.4481,112944.0
2020-10-16 11:15:00,108.27,108.35,108.22,108.34,54333.0,100.4481,100.5223,100.4017,100.5131,54333.0
2020-10-16 11:20:00,108.36,108.36,108.17,108.19,125069.0,100.5316,100.5316,100.3553,100.3739,125069.0
2020-10-16 11:25:00,108.18,108.28,108.1,108.25,65147.0,100.3646,100.4574,100.2904,100.4296,65147.0
2020-10-16 11:30:00,108.23,108.28,108.08,108.17,91058.0,100.411,100.4574,100.2719,100.3553,91058.0
2020-10-16 11:35:00,108.17,108.18,108.11,108.16,57599.0,100.3553,100.3646,100.2997,100.3461,57599.0
2020-10-16 11:40:00,108.15,108.2,108.11,108.15,42086.0,100.3368,100.3832,100.2997,100.3368,42086.0
2020-10-16 11:45:00,108.16,108.32,108.15,108.32,28099.0,100.3461,100.4945,100.3368,100.4945,28099.0
2020-10-16 11:50:00,108.31,108.39,108.27,108.38,15530.0,100.4852,100.5595,100.4481,100.5502,15530.0
2020-10-16 11:55:00,108.39,108.41,108.36,108.39,22793.0,100.5595,100.578,100.5316,100.5595,22793.0
2020-10-16 12:00:00,108.39,108.4,108.34,108.35,27548.0,100.5595,100.5687,100.5131,100.5223,27548.0
2020-10-16 12:05:00,108.32,108.32,108.12,108.24,88465.0,100.4945,100.4945,100.309,100.4203,88465.0
2020-10-16 12:10:00,108.23,108.23,108.17,108.21,163595.0,100.411,100.411,100.3553,100.3925,163595.0
2020-10-16 12:15:00,108.21,108.21,108.1,108.12,16625.0,100.3925,100.3925,100.2904,100.309,16625.0
2020-10-16 12:20:00,108.12,108.15,108.08,108.09,56905.0,100.309,100.3368,100.2719,100.2811,56905.0
2020-10-16 12:25:00,108.07,108.2,108.07,108.16,53905.0,100.2626,100.3832,100.2626,100.3461,53905.0
2020-10-16 12:30:00,108.14,108.15,108.02,108.09,56483.0,100.3275,100.3368,100.2162,100.2811,56483.0
2020-10-16 12:35:00,108.08,108.11,108.04,108.1,109949.0,100.2719,100.2997,100.2347,100.2904,109949.0
2020-10-16 12:40:00,108.09,108.1,108.04,108.07,54134.0,100.2811,100.2904,100.2347,100.2626,54134.0
2020-10-16 12:45:00,108.07,108.12,108.04,108.06,87113.0,100.2626,100.309,100.2347,100.2533,87113.0
2020-10-16 12:50:00,108.07,108.08,107.97,108.04,100082.0,100.2626,100.2719,100.1698,100.2347,100082.0
2020-10-16 12:55:00,108.04,108.13,108.0,108.11,26074.0,100.2347,100.3182,100.1976,100.2997,26074.0
2020-10-16 13:00:00,108.11,108.15,108.07,108.08,10428.0,100.2997,100.3368,100.2626,100.2719,10428.0
2020-10-16 13:05:00,108.1,108.12,108.06,108.09,14062.0,100.2904,100.309,100.2533,100.2811,14062.0
2020-10-16 13:10:00,108.09,108.11,108.04,108.07,14932.0,100.2811,100.2997,100.2347,100.2626,14932.0
2020-10-16 13:15:00,108.08,108.17,108.07,108.14,54399.0,100.2719,100.3553,100.2626,100.3275,54399.0
2020-10-16 13:20:00,108.13,108.16,108.08,108.12,122082.0,100.3182,100.3461,100.2719,100.309,122082.0
2020-10-16 13:25:00,108.11,108.2,108.1,108.19,19522.0,100.2997,100.3832,100.2904,100.3739,19522.0
2020-10-16 13:30:00,108.19,108.23,108.15,108.23,17102.0,100.3739,100.411,100.3368,100.411,17102.0
2020-10-16 13:35:00,108.22,108.28,108.22,108.24,22561.0,100.4017,100.4574,100.4017,100.4203,22561.0
2020-10-16 13:40:00,108.23,108.26,108.14,108.14,20271.0,100.411,100.4388,100.3275,100.3275,20271.0
2020-10-16 13:45:00,108.15,108.28,108.14,108.26,53315.0,100.3368,100.4574,100.3275,100.4388,53315.0
2020-10-16 13:50:00,108.27,108.31,108.26,108.27,16745.0,100.4481,100.4852,100.4388,100.4481,16745.0
2020-10-16 13:55:00,108.27,108.27,108.19,108.22,21503.0,100.4481,100.4481,100.3739,100.4017,21503.0
2020-10-16 14:00:00,108.23,108.27,108.12,108.14,27171.0,100.411,100.4481,100.309,100.3275,27171.0
2020-10-16 14:05:00,108.15,108.26,108.15,108.23,31367.0,100.3368,100.4388,100.3368,100.411,31367.0
2020-10-16 14:10:00,108.24,108.35,108.23,108.31,28249.0,100.4203,100.5223,100.411,100.4852,28249.0
2020-10-16 14:15:00,108.31,108.35,108.29,108.31,15093.0,100.4852,100.5223,100.4667,100.4852,15093.0
2020-10-16 14:20:00,108.28,108.31,108.24,108.28,14156.0,100.4574,100.4852,100.4203,100.4574,14156.0
2020-10-16 14:25:00,108.25,108.32,108.25,108.3,14584.0,100.4296,100.4945,100.4296,100.476,14584.0
2020-10-16 14:30:00,108.31,108.37,108.29,108.36,22727.0,100.4852,100.5409,100.4667,100.5316,22727.0
2020-10-16 14:35:00,108.36,108.38,108.31,108.35,15638.0,100.5316,100.5502,100.4852,100.5223,15638.0
2020-10-16 14:40:00,108.35,108.35,108.3,108.32,15655.0,100.5223,100.5223,100.476,100.4945,15655.0
2020-10-16 14:45:00,108.32,108.35,108.29,108.35,9583.0,100.4945,100.5223,100.4667,100.5223,9583.0
2020-10-16 14:50:00,108.34,108.44,108.32,108.44,28376.0,100.5131,100.6058,100.4945,100.6058,28376.0
2020-10-16 14:55:00,108.44,108.48,108.4,108.45,18178.0,100.6058,100.643,100.5687,100.6151,18178.0
2020-10-16 15:00:00,108.46,108.46,108.26,108.29,34725.0,100.6244,100.6244,100.4388,100.4667,34725.0
2020-10-16 15:05:00,108.29,108.3,108.24,108.24,17365.0,100.4667,100.476,100.4203,100.4203,17365.0
2020-10-16 15:10:00,108.24,108.24,108.15,108.16,24566.0,100.4203,100.4203,100.3368,100.3461,24566.0
2020-10-16 15:15:00,108.14,108.2,108.13,108.17,28821.0,100.3275,100.3832,100.3182,100.3553,28821.0
2020-10-16 15:20:00,108.18,108.18,108.07,108.16,38591.0,100.3646,100.3646,100.2626,100.3461,38591.0
2020-10-16 15:25:00,108.16,108.22,108.13,108.21,67024.0,100.3461,100.4017,100.3182,100.3925,67024.0
2020-10-16 15:30:00,108.07,108.22,108.07,108.18,733041.0,100.2626,100.4017,100.2626,100.3646,733041.0
2020-10-16 15:35:00,108.19,108.27,108.18,108.22,136445.0,100.3739,100.4481,100.3646,100.4017,136445.0
2020-10-16 15:40:00,108.21,108.23,108.1,108.19,307472.0,100.3925,100.411,100.2904,100.3739,307472.0
2020-10-16 15:45:00,108.19,108.26,108.16,108.17,81010.0,100.3739,100.4388,100.3461,100.3553,81010.0
2020-10-16 15:50:00,108.17,108.18,108.0,108.02,214181.0,100.3553,100.3646,100.1976,100.2162,214181.0
2020-10-16 15:55:00,108.02,108.08,107.93,107.96,637630.0,100.2162,100.2719,100.1327,100.1605,637630.0
2020-10-19 09:30:00,108.22,108.38,108.2,108.26,280405.0,100.4017,100.5502,100.3832,100.4388,280405.0
2020-10-19 09:35:00,108.27,108.49,108.22,108.48,179957.0,100.4481,100.6522,100.4017,100.643,179957.0
2020-10-19 09:40:00,108.47,108.53,108.27,108.32,139058.0,100.6337,100.6893,100.4481,100.4945,139058.0
2020-10-19 09:45:00,108.32,108.43,108.22,108.37,158731.0,100.4945,100.5966,100.4017,100.5409,158731.0
2020-10-19 09:50:00,108.37,108.45,108.33,108.38,62404.0,100.5409,100.6151,100.5038,100.5502,62404.0
2020-10-19 09:55:00,108.38,108.48,108.35,108.37,61529.0,100.5502,100.643,100.5223,100.5409,61529.0
2020-10-19 10:00:00,108.38,108.41,108.24,108.36,335622.0,100.5502,100.578,100.4203,100.5316,335622.0
2020-10-19 10:05:00,108.35,108.36,108.1,108.17,293253.0,100.5223,100.5316,100.2904,100.3553,293253.0
2020-10-19 10:10:00,108.16,108.16,107.98,108.06,192234.0,100.3461,100.3461,100.1791,100.2533,192234.0
2020-10-19 10:15:00,108.06,108.24,107.99,108.17,59192.0,100.2533,100.4203,100.1884,100.3553,59192.0
2020-10-19 10:20:00,108.17,108.19,108.14,108.15,56935.0,100.3553,100.3739,100.3275,100.3368,56935.0
2020-10-19 10:25:00,108.14,108.19,108.06,108.19,47448.0,100.3275,100.3739,100.2533,100.3739,47448.0
2020-10-19 10:30:00,108.2,108.25,108.13,108.19,140345.0,100.3832,100.4296,100.3182,100.3739,140345.0
2020-10-19 10:35:00,108.19,108.19,107.87,107.95,87141.0,100.3739,100.3739,100.077,100.1512,87141.0
2020-10-19 10:40:00,107.94,108.05,107.87,107.87,61230.0,100.142,100.244,100.077,100.077,61230.0
2020-10-19 10:45:00,107.87,107.9,107.76,107.78,112363.0,100.077,100.1049,99.975,99.9935,112363.0
2020-10-19 10:50:00,107.79,107.8,107.71,107.72,48209.0,100.0028,100.0121,99.9286,99.9379,48209.0
2020-10-19 10:55:00,107.7,107.78,107.67,107.7,88540.0,99.9193,99.9935,99.8915,99.9193,88540.0
2020-10-19 11:00:00,107.69,107.77,107.68,107.7,33106.0,99.91,99.9842,99.9007,99.9193,33106.0
2020-10-19 11:05:00,107.7,107.71,107.58,107.65,58099.0,99.9193,99.9286,99.808,99.8729,58099.0
2020-10-19 11:10:00,107.65,107.65,107.5,107.53,38293.0,99.8729,99.8729,99.7338,99.7616,38293.0
2020-10-19 11:15:00,107.54,107.66,107.43,107.53,43745.0,99.7709,99.8822,99.6688,99.7616,43745.0
2020-10-19 11:20:00,107.53,107.54,107.2,107.27,113456.0,99.7616,99.7709,99.4554,99.5204,113456.0
2020-10-19 11:25:00,107.27,107.45,107.24,107.43,58160.0,99.5204,99.6874,99.4925,99.6688,58160.0
2020-10-19 11:30:00,107.44,107.49,107.32,107.43,139262.0,99.6781,99.7245,99.5668,99.6688,139262.0
2020-10-19 11:35:00,107.42,107.58,107.41,107.56,86838.0,99.6595,99.808,99.6503,99.7894,86838.0
2020-10-19 11:40:00,107.54,107.6,107.48,107.56,36719.0,99.7709,99.8265,99.7152,99.7894,36719.0
2020-10-19 11:45:00,107.55,107.56,107.44,107.45,17216.0,99.7801,99.7894,99.6781,99.6874,17216.0
2020-10-19 11:50:00,107.45,107.51,107.43,107.44,22718.0,99.6874,99.743,99.6688,99.6781,22718.0
2020-10-19 11:55:00,107.44,107.49,107.38,107.44,24215.0,99.6781,99.7245,99.6224,99.6781,24215.0
2020-10-19 12:00:00,107.43,107.54,107.37,107.47,52382.0,99.6688,99.7709,99.6131,99.7059,52382.0
2020-10-19 12:05:00,107.46,107.54,107.37,107.51,34214.0,99.6966,99.7709,99.6131,99.743,34214.0
2020-10-19 12:10:00,107.52,107.55,107.39,107.43,37579.0,99.7523,99.7801,99.6317,99.6688,37579.0
2020-10-19 12:15:00,107.43,107.5,107.39,107.44,25373.0,99.6688,99.7338,99.6317,99.6781,25373.0
2020-10-19 12:20:00,107.44,107.47,107.33,107.37,39200.0,99.6781,99.7059,99.576,99.6131,39200.0
2020-10-19 12:25:00,107.38,107.4,107.32,107.34,20051.0,99.6224,99.641,99.5668,99.5853,20051.0
2020-10-19 12:30:00,107.34,107.44,107.32,107.38,72567.0,99.5853,99.6781,99.5668,99.6224,72567.0
2020-10-19 12:35:00,107.39,107.42,107.34,107.34,17137.0,99.6317,99.6595,99.5853,99.5853,17137.0
2020-10-19 12:40:00,107.35,107.47,107.35,107.45,14387.0,99.5946,99.7059,99.5946,99.6874,14387.0
2020-10-19 12:45:00,107.45,107.49,107.41,107.43,84613.0,99.6874,99.7245,99.6503,99.6688,84613.0
2020-10-19 12:50:00,107.43,107.49,107.38,107.39,18334.0,99.6688,99.7245,99.6224,99.6317,18334.0
2020-10-19 12:55:00,107.38,107.48,107.38,107.41,27740.0,99.6224,99.7152,99.6224,99.6503,27740.0
2020-10-19 13:00:00,107.4,107.45,107.3,107.3,35957.0,99.641,99.6874,99.5482,99.5482,35957.0
2020-10-19 13:05:00,107.31,107.37,107.3,107.33,48985.0,99.5575,99.6131,99.5482,99.576,48985.0
2020-10-19 13:10:00,107.34,107.38,107.32,107.34,34515.0,99.5853,99.6224,99.5668,99.5853,34515.0
2020-10-19 13:15:00,107.34,107.36,107.31,107.32,31257.0,99.5853,99.6039,99.5575,99.5668,31257.0
2020-10-19 13:20:00,107.32,107.36,107.25,107.27,27713.0,99.5668,99.6039,99.5018,99.5204,27713.0
2020-10-19 13:25:00,107.27,107.27,107.2,107.23,18978.0,99.5204,99.5204,99.4554,99.4833,18978.0
2020-10-19 13:30:00,107.22,107.24,107.06,107.09,77322.0,99.474,99.4925,99.3255,99.3534,77322.0
2020-10-19 13:35:00,107.08,107.12,107.06,107.07,28403.0,99.3441,99.3812,99.3255,99.3348,28403.0
2020-10-19 13:40:00,107.06,107.09,106.98,107.01,65826.0,99.3255,99.3534,99.2513,99.2792,65826.0
2020-10-19 13:45:00,106.99,107.0,106.86,106.94,35957.0,99.2606,99.2699,99.14,99.2142,35957.0
2020-10-19 13:50:00,106.92,106.94,106.8,106.83,41367.0,99.1957,99.2142,99.0843,99.1122,41367.0
2020-10-19 13:55:00,106.81,106.83,106.76,106.78,16778.0,99.0936,99.1122,99.0472,99.0658,16778.0
2020-10-19 14:00:00,106.77,106.78,106.59,106.62,191873.0,99.0565,99.0658,98.8895,98.9173,191873.0
2020-10-19 14:05:00,106.63,106.82,106.63,106.75,132344.0,98.9266,99.1029,98.9266,99.0379,132344.0
2020-10-19 14:10:00,106.75,106.89,106.75,106.86,48395.0,99.0379,99.1678,99.0379,99.14,48395.0
2020-10-19 14:15:00,106.86,106.94,106.85,106.9,35482.0,99.14,99.2142,99.1307,99.1771,35482.0
2020-10-19 14:20:00,106.91,106.94,106.86,106.91,149926.0,99.1864,99.2142,99.14,99.1864,149926.0
2020-10-19 14:25:00,106.91,106.91,106.84,106.87,122213.0,99.1864,99.1864,99.1214,99.1493,122213.0
2020-10-19 14:30:00,106.86,106.86,106.56,106.6,74130.0,99.14,99.14,98.8617,98.8988,74130.0
2020-10-19 14:35:00,106.61,106.61,106.45,106.46,39166.0,98.9081,98.9081,98.7596,98.7689,39166.0
2020-10-19 14:40:00,106.46,106.51,106.34,106.34,64675.0,98.7689,98.8153,98.6576,98.6576,64675.0
2020-10-19 14:45:00,106.34,106.36,106.24,106.26,69828.0,98.6576,98.6761,98.5648,98.5833,69828.0
2020-10-19 14:50:00,106.25,106.27,106.15,106.26,103421.0,98.5741,98.5926,98.4813,98.5833,103421.0
2020-10-19 14:55:00,106.25,106.36,106.1,106.12,196418.0,98.5741,98.6761,98.4349,98.4534,196418.0
2020-10-19 15:00:00,106.12,106.18,105.86,106.0,181199.0,98.4534,98.5091,98.2122,98.3421,181199.0
2020-10-19 15:05:00,106.01,106.11,105.93,106.11,83717.0,98.3514,98.4442,98.2772,98.4442,83717.0
2020-10-19 15:10:00,106.1,106.19,106.0,106.12,66869.0,98.4349,98.5184,98.3421,98.4534,66869.0
2020-10-19 15:15:00,106.11,106.11,105.88,105.9,66305.0,98.4442,98.4442,98.2308,98.2493,66305.0
2020-10-19 15:20:00,105.9,105.96,105.84,105.85,94547.0,98.2493,98.305,98.1937,98.203,94547.0
2020-10-19 15:25:00,105.86,106.07,105.85,106.05,164389.0,98.2122,98.4071,98.203,98.3885,164389.0
2020-10-19 15:30:00,106.05,106.27,106.04,106.19,118175.0,98.3885,98.5926,98.3792,98.5184,118175.0
2020-10-19 15:35:00,106.19,106.29,106.17,106.26,146221.0,98.5184,98.6112,98.4998,98.5833,146221.0
2020-10-19 15:40:00,106.26,106.26,106.1,106.12,100884.0,98.5833,98.5833,98.4349,98.4534,100884.0
2020-10-19 15:45:00,106.13,106.21,106.09,106.18,146402.0,98.4627,98.5369,98.4256,98.5091,146402.0
2020-10-19 15:50:00,106.18,106.18,105.95,105.97,309411.0,98.5091,98.5091,98.2957,98.3143,309411.0
2020-10-19 15:55:00,105.98,106.24,105.93,106.21,651997.0,98.3236,98.5648,98.2772,98.5369,651997.0
2020-10-20 09:30:00,106.59,106.67,106.29,106.31,148094.0,98.8895,98.9637,98.6112,98.6297,148094.0
2020-10-20 09:35:00,106.32,106.55,106.24,106.48,98694.0,98.639,98.8524,98.5648,98.7874,98694.0
2020-10-20 09:40:00,106.49,106.61,106.43,106.57,96247.0,98.7967,98.9081,98.7411,98.8709,96247.0
2020-10-20 09:45:00,106.56,106.61,106.5,106.61,47974.0,98.8617,98.9081,98.806,98.9081,47974.0
2020-10-20 09:50:00,106.62,106.75,106.55,106.7,239673.0,98.9173,99.0379,98.8524,98.9915,239673.0
2020-10-20 09:55:00,106.71,106.87,106.64,106.87,93850.0,99.0008,99.1493,98.9359,99.1493,93850.0
2020-10-20 10:00:00,106.86,106.94,106.8,106.89,59651.0,99.14,99.2142,99.0843,99.1678,59651.0
2020-10-20 10:05:00,106.9,106.95,106.84,106.93,36015.0,99.1771,99.2235,99.1214,99.2049,36015.0
2020-10-20 10:10:00,106.93,107.04,106.92,106.98,53478.0,99.2049,99.307,99.1957,99.2513,53478.0
2020-10-20 10:15:00,106.99,107.13,106.89,106.92,73933.0,99.2606,99.3905,99.1678,99.1957,73933.0
2020-10-20 10:20:00,106.93,106.95,106.76,106.78,43498.0,99.2049,99.2235,99.0472,99.0658,43498.0
2020-10-20 10:25:00,106.78,106.84,106.71,106.71,70897.0,99.0658,99.1214,99.0008,99.0008,70897.0
2020-10-20 10:30:00,106.72,106.77,106.59,106.59,464292.0,99.0101,99.0565,98.8895,98.8895,464292.0
2020-10-20 10:35:00,106.6,106.65,106.54,106.63,170292.0,98.8988,98.9452,98.8431,98.9266,170292.0
2020-10-20 10:40:00,106.63,106.81,106.63,106.74,78436.0,98.9266,99.0936,98.9266,99.0287,78436.0
2020-10-20 10:45:00,106.73,106.79,106.61,106.71,44875.0,99.0194,99.075,98.9081,99.0008,44875.0
2020-10-20 10:50:00,106.71,106.82,106.71,106.81,41452.0,99.0008,99.1029,99.0008,99.0936,41452.0
2020-10-20 10:55:00,106.81,106.82,106.53,106.53,28396.0,99.0936,99.1029,98.8338,98.8338,28396.0
2020-10-20 11:00:00,106.53,106.57,106.32,106.37,59171.0,98.8338,98.8709,98.639,98.6854,59171.0
2020-10-20 11:05:00,106.37,106.49,106.35,106.46,40713.0,98.6854,98.7967,98.6668,98.7689,40713.0
2020-10-20 11:10:00,106.46,106.61,106.46,106.52,42501.0,98.7689,98.9081,98.7689,98.8246,42501.0
2020-10-20 11:15:00,106.52,106.57,106.49,106.54,21271.0,98.8246,98.8709,98.7967,98.8431,21271.0
2020-10-20 11:20:00,106.54,106.6,106.43,106.54,43020.0,98.8431,98.8988,98.7411,98.8431,43020.0
2020-10-20 11:25:00,106.55,106.62,106.52,106.52,15380.0,98.8524,98.9173,98.8246,98.8246,15380.0
2020-10-20 11:30:00,106.53,106.55,106.43,106.44,26443.0,98.8338,98.8524,98.7411,98.7503,26443.0
2020-10-20 11:35:00,106.44,106.47,106.4,106.42,29989.0,98.7503,98.7782,98.7132,98.7318,29989.0
2020-10-20 11:40:00,106.41,106.5,106.41,106.48,21874.0,98.7225,98.806,98.7225,98.7874,21874.0
2020-10-20 11:45:00,106.47,106.59,106.46,106.55,30682.0,98.7782,98.8895,98.7689,98.8524,30682.0
2020-10-20 11:50:00,106.55,106.58,106.52,106.56,26510.0,98.8524,98.8802,98.8246,98.8617,26510.0
2020-10-20 11:55:00,106.57,106.59,106.52,106.59,23001.0,98.8709,98.8895,98.8246,98.8895,23001.0
2020-10-20 12:00:00,106.59,106.72,106.59,106.7,18084.0,98.8895,99.0101,98.8895,98.9915,18084.0
2020-10-20 12:05:00,106.71,106.77,106.67,106.68,23312.0,99.0008,99.0565,98.9637,98.973,23312.0
2020-10-20 12:10:00,106.67,106.68,106.62,106.66,12251.0,98.9637,98.973,98.9173,98.9544,12251.0
2020-10-20 12:15:00,106.66,106.69,106.64,106.67,17211.0,98.9544,98.9823,98.9359,98.9637,17211.0
2020-10-20 12:20:00,106.67,106.7,106.64,106.67,13300.0,98.9637,98.9915,98.9359,98.9637,13300.0
2020-10-20 12:25:00,106.68,106.69,106.64,106.64,11323.0,98.973,98.9823,98.9359,98.9359,11323.0
2020-10-20 12:30:00,106.64,107.05,106.62,107.03,133963.0,98.9359,99.3163,98.9173,99.2977,133963.0
2020-10-20 12:35:00,107.04,107.14,106.88,106.92,56382.0,99.307,99.3998,99.1585,99.1957,56382.0
2020-10-20 12:40:00,106.91,107.01,106.91,106.97,25814.0,99.1864,99.2792,99.1864,99.242,25814.0
2020-10-20 12:45:00,106.97,107.0,106.82,106.84,28561.0,99.242,99.2699,99.1029,99.1214,28561.0
2020-10-20 12:50:00,106.84,106.87,106.76,106.79,28811.0,99.1214,99.1493,99.0472,99.075,28811.0
2020-10-20 12:55:00,106.78,106.8,106.73,106.79,22786.0,99.0658,99.0843,99.0194,99.075,22786.0
2020-10-20 13:00:00,106.79,106.84,106.76,106.79,40528.0,99.075,99.1214,99.0472,99.075,40528.0
2020-10-20 13:05:00,106.77,106.87,106.76,106.78,20760.0,99.0565,99.1493,99.0472,99.0658,20760.0
2020-10-20 13:10:00,106.78,106.99,106.77,106.92,27792.0,99.0658,99.2606,99.0565,99.1957,27792.0
2020-10-20 13:15:00,106.92,107.03,106.92,106.97,37999.0,99.1957,99.2977,99.1957,99.242,37999.0
2020-10-20 13:20:00,106.98,107.12,106.95,107.11,23617.0,99.2513,99.3812,99.2235,99.3719,23617.0
2020-10-20 13:25:00,107.1,107.21,107.08,107.15,63875.0,99.3627,99.4647,99.3441,99.409,63875.0
2020-10-20 13:30:00,107.16,107.2,107.13,107.17,19833.0,99.4183,99.4554,99.3905,99.4276,19833.0
2020-10-20 13:35:00,107.16,107.21,107.12,107.19,45165.0,99.4183,99.4647,99.3812,99.4461,45165.0
2020-10-20 13:40:00,107.19,107.23,107.14,107.16,52891.0,99.4461,99.4833,99.3998,99.4183,52891.0
2020-10-20 13:45:00,107.15,107.16,107.06,107.1,36597.0,99.409,99.4183,99.3255,99.3627,36597.0
2020-10-20 13:50:00,107.1,107.1,107.02,107.02,30656.0,99.3627,99.3627,99.2884,99.2884,30656.0
2020-10-20 13:55:00,107.03,107.06,106.8,106.89,45885.0,99.2977,99.3255,99.0843,99.1678,45885.0
2020-10-20 14:00:00,106.89,106.94,106.88,106.92,21749.0,99.1678,99.2142,99.1585,99.1957,21749.0
2020-10-20 14:05:00,106.92,106.95,106.78,106.89,39865.0,99.1957,99.2235,99.0658,99.1678,39865.0
2020-10-20 14:10:00,106.87,106.98,106.87,106.98,25471.0,99.1493,99.2513,99.1493,99.2513,25471.0
2020-10-20 14:15:00,106.99,107.04,106.95,107.01,34416.0,99.2606,99.307,99.2235,99.2792,34416.0
2020-10-20 14:20:00,107.01,107.03,106.85,106.89,54002.0,99.2792,99.2977,99.1307,99.1678,54002.0
2020-10-20 14:25:00,106.9,106.96,106.81,106.82,21949.0,99.1771,99.2328,99.0936,99.1029,21949.0
2020-10-20 14:30:00,106.82,106.94,106.82,106.89,20639.0,99.1029,99.2142,99.1029,99.1678,20639.0
2020-10-20 14:35:00,106.9,106.9,106.8,106.86,19386.0,99.1771,99.1771,99.0843,99.14,19386.0
2020-10-20 14:40:00,106.86,106.94,106.83,106.92,23442.0,99.14,99.2142,99.1122,99.1957,23442.0
2020-10-20 14:45:00,106.92,106.93,106.8,106.84,21405.0,99.1957,99.2049,99.0843,99.1214,21405.0
2020-10-20 14:50:00,106.83,106.83,106.76,106.77,83622.0,99.1122,99.1122,99.0472,99.0565,83622.0
2020-10-20 14:55:00,106.78,106.81,106.72,106.75,42114.0,99.0658,99.0936,99.0101,99.0379,42114.0
2020-10-20 15:00:00,106.76,106.9,106.76,106.89,47722.0,99.0472,99.1771,99.0472,99.1678,47722.0
2020-10-20 15:05:00,106.9,106.9,106.54,106.57,94133.0,99.1771,99.1771,98.8431,98.8709,94133.0
2020-10-20 15:10:00,106.57,106.57,106.28,106.41,189255.0,98.8709,98.8709,98.6019,98.7225,189255.0
2020-10-20 15:15:00,106.4,106.47,106.17,106.43,235045.0,98.7132,98.7782,98.4998,98.7411,235045.0
2020-10-20 15:20:00,106.4,106.54,106.35,106.51,65680.0,98.7132,98.8431,98.6668,98.8153,65680.0
2020-10-20 15:25:00,106.51,106.61,106.46,106.58,29608.0,98.8153,98.9081,98.7689,98.8802,29608.0
2020-10-20 15:30:00,106.58,106.59,106.4,106.51,73253.0,98.8802,98.8895,98.7132,98.8153,73253.0
2020-10-20 15:35:00,106.5,106.5,106.25,106.42,81776.0,98.806,98.806,98.5741,98.7318,81776.0
2020-10-20 15:40:00,106.42,106.76,106.42,106.67,141057.0,98.7318,99.0472,98.7318,98.9637,141057.0
2020-10-20 15:45:00,106.67,106.69,106.45,106.47,138595.0,98.9637,98.9823,98.7596,98.7782,138595.0
2020-10-20 15:50:00,106.47,106.62,106.39,106.55,330304.0,98.7782,98.9173,98.7039,98.8524,330304.0
2020-10-20 15:55:00,106.54,106.55,106.28,106.29,971239.0,98.8431,98.8524,98.6019,98.6112,971239.0
2020-10-21 09:30:00,106.3,106.53,106.04,106.15,150534.0,98.6204,98.8338,98.3792,98.4813,150534.0
2020-10-21 09:35:00,106.17,106.43,106.03,106.32,132668.0,98.4998,98.7411,98.37,98.639,132668.0
2020-10-21 09:40:00,106.32,106.62,106.31,106.58,128863.0,98.639,98.9173,98.6297,98.8802,128863.0
2020-10-21 09:45:00,106.59,106.64,106.42,106.46,73946.0,98.8895,98.9359,98.7318,98.7689,73946.0
2020-10-21 09:50:00,106.46,106.59,106.46,106.49,46388.0,98.7689,98.8895,98.7689,98.7967,46388.0
2020-10-21 09:55:00,106.5,106.6,106.46,106.55,122544.0,98.806,98.8988,98.7689,98.8524,122544.0
2020-10-21 10:00:00,106.55,106.55,106.32,106.32,64782.0,98.8524,98.8524,98.639,98.639,64782.0
2020-10-21 10:05:00,106.33,106.42,106.29,106.3,76175.0,98.6483,98.7318,98.6112,98.6204,76175.0
2020-10-21 10:10:00,106.31,106.34,106.2,106.31,51390.0,98.6297,98.6576,98.5277,98.6297,51390.0
2020-10-21 10:15:00,106.31,106.35,106.24,106.28,27222.0,98.6297,98.6668,98.5648,98.6019,27222.0
2020-10-21 10:20:00,106.28,106.34,106.16,106.17,36302.0,98.6019,98.6576,98.4906,98.4998,36302.0
2020-10-21 10:25:00,106.17,106.19,106.11,106.14,54841.0,98.4998,98.5184,98.4442,98.472,54841.0
2020-10-21 10:30:00,106.13,106.24,106.09,106.17,70390.0,98.4627,98.5648,98.4256,98.4998,70390.0
2020-10-21 10:35:00,106.18,106.22,106.13,106.17,25703.0,98.5091,98.5462,98.4627,98.4998,25703.0
2020-10-21 10:40:00,106.17,106.23,106.14,106.21,32397.0,98.4998,98.5555,98.472,98.5369,32397.0
2020-10-21 10:45:00,106.21,106.24,106.13,106.14,39329.0,98.5369,98.5648,98.4627,98.472,39329.0
2020-10-21 10:50:00,106.14,106.2,106.09,106.1,43162.0,98.472,98.5277,98.4256,98.4349,43162.0
2020-10-21 10:55:00,106.11,106.17,106.03,106.08,43170.0,98.4442,98.4998,98.37,98.4163,43170.0
2020-10-21 11:00:00,106.07,106.09,106.01,106.02,35997.0,98.4071,98.4256,98.3514,98.3607,35997.0
2020-10-21 11:05:00,106.02,106.03,105.94,105.97,49627.0,98.3607,98.37,98.2865,98.3143,49627.0
2020-10-21 11:10:00,105.95,105.95,105.74,105.75,40896.0,98.2957,98.2957,98.1009,98.1102,40896.0
2020-10-21 11:15:00,105.74,105.74,105.64,105.67,70541.0,98.1009,98.1009,98.0081,98.036,70541.0
2020-10-21 11:20:00,105.67,105.7,105.57,105.66,43360.0,98.036,98.0638,97.9432,98.0267,43360.0
2020-10-21 11:25:00,105.65,105.78,105.61,105.77,48366.0,98.0174,98.138,97.9803,98.1287,48366.0
2020-10-21 11:30:00,105.76,105.94,105.74,105.92,50733.0,98.1195,98.2865,98.1009,98.2679,50733.0
2020-10-21 11:35:00,105.91,106.0,105.89,106.0,27693.0,98.2586,98.3421,98.2401,98.3421,27693.0
2020-10-21 11:40:00,105.99,106.06,105.99,106.05,17796.0,98.3328,98.3978,98.3328,98.3885,17796.0
2020-10-21 11:45:00,106.05,106.06,105.99,106.04,45737.0,98.3885,98.3978,98.3328,98.3792,45737.0
2020-10-21 11:50:00,106.04,106.16,106.03,106.13,41986.0,98.3792,98.4906,98.37,98.4627,41986.0
2020-10-21 11:55:00,106.13,106.16,105.85,105.91,96368.0,98.4627,98.4906,98.203,98.2586,96368.0
2020-10-21 12:00:00,105.92,106.03,105.89,106.01,63195.0,98.2679,98.37,98.2401,98.3514,63195.0
2020-10-21 12:05:00,106.01,106.07,105.96,106.06,13156.0,98.3514,98.4071,98.305,98.3978,13156.0
2020-10-21 12:10:00,106.05,106.09,105.9,106.07,46013.0,98.3885,98.4256,98.2493,98.4071,46013.0
2020-10-21 12:15:00,106.08,106.12,105.96,105.99,99620.0,98.4163,98.4534,98.305,98.3328,99620.0
2020-10-21 12:20:00,105.99,106.57,105.99,106.43,158608.0,98.3328,98.8709,98.3328,98.7411,158608.0
2020-10-21 12:25:00,106.41,106.48,106.16,106.22,80121.0,98.7225,98.7874,98.4906,98.5462,80121.0
2020-10-21 12:30:00,106.22,106.24,105.87,105.92,65795.0,98.5462,98.5648,98.2215,98.2679,65795.0
2020-10-21 12:35:00,105.88,105.95,105.83,105.93,21208.0,98.2308,98.2957,98.1844,98.2772,21208.0
2020-10-21 12:40:00,105.93,105.94,105.81,105.86,29977.0,98.2772,98.2865,98.1658,98.2122,29977.0
2020-10-21 12:45:00,105.87,105.94,105.7,105.71,22124.0,98.2215,98.2865,98.0638,98.0731,22124.0
2020-10-21 12:50:00,105.72,105.85,105.72,105.75,15725.0,98.0823,98.203,98.0823,98.1102,15725.0
2020-10-21 12:55:00,105.76,105.87,105.69,105.79,57850.0,98.1195,98.2215,98.0545,98.1473,57850.0
2020-10-21 13:00:00,105.79,105.93,105.78,105.92,35642.0,98.1473,98.2772,98.138,98.2679,35642.0
2020-10-21 13:05:00,105.92,105.92,105.81,105.87,82420.0,98.2679,98.2679,98.1658,98.2215,82420.0
2020-10-21 13:10:00,105.87,105.92,105.83,105.9,30567.0,98.2215,98.2679,98.1844,98.2493,30567.0
2020-10-21 13:15:00,105.91,106.14,105.9,106.09,34098.0,98.2586,98.472,98.2493,98.4256,34098.0
2020-10-21 13:20:00,106.09,106.09,105.98,106.07,15416.0,98.4256,98.4256,98.3236,98.4071,15416.0
2020-10-21 13:25:00,106.06,106.11,106.04,106.11,18113.0,98.3978,98.4442,98.3792,98.4442,18113.0
2020-10-21 13:30:00,106.14,106.19,106.12,106.17,21602.0,98.472,98.5184,98.4534,98.4998,21602.0
2020-10-21 13:35:00,106.17,106.18,106.01,106.02,85991.0,98.4998,98.5091,98.3514,98.3607,85991.0
2020-10-21 13:40:00,106.03,106.13,106.02,106.12,28808.0,98.37,98.4627,98.3607,98.4534,28808.0
2020-10-21 13:45:00,106.12,106.17,106.07,106.17,182247.0,98.4534,98.4998,98.4071,98.4998,182247.0
2020-10-21 13:50:00,106.19,106.32,106.16,106.22,20023.0,98.5184,98.639,98.4906,98.5462,20023.0
2020-10-21 13:55:00,106.23,106.23,106.14,106.23,32973.0,98.5555,98.5555,98.472,98.5555,32973.0
2020-10-21 14:00:00,106.23,106.35,106.19,106.25,53671.0,98.5555,98.6668,98.5184,98.5741,53671.0
2020-10-21 14:05:00,106.24,106.27,106.17,106.23,34490.0,98.5648,98.5926,98.4998,98.5555,34490.0
2020-10-21 14:10:00,106.23,106.38,106.21,106.3,48641.0,98.5555,98.6947,98.5369,98.6204,48641.0
2020-10-21 14:15:00,106.32,106.37,106.25,106.29,15954.0,98.639,98.6854,98.5741,98.6112,15954.0
2020-10-21 14:20:00,106.3,106.33,106.22,106.33,20442.0,98.6204,98.6483,98.5462,98.6483,20442.0
2020-10-21 14:25:00,106.36,106.52,106.33,106.44,50443.0,98.6761,98.8246,98.6483,98.7503,50443.0
2020-10-21 14:30:00,106.45,106.49,106.4,106.49,14848.0,98.7596,98.7967,98.7132,98.7967,14848.0
2020-10-21 14:35:00,106.48,106.48,106.4,106.41,16314.0,98.7874,98.7874,98.7132,98.7225,16314.0
2020-10-21 14:40:00,106.42,106.46,106.39,106.44,14101.0,98.7318,98.7689,98.7039,98.7503,14101.0
2020-10-21 14:45:00,106.45,106.5,106.41,106.44,26993.0,98.7596,98.806,98.7225,98.7503,26993.0
2020-10-21 14:50:00,106.44,106.44,106.37,106.38,14928.0,98.7503,98.7503,98.6854,98.6947,14928.0
2020-10-21 14:55:00,106.37,106.45,106.35,106.42,14261.0,98.6854,98.7596,98.6668,98.7318,14261.0
2020-10-21 15:00:00,106.43,106.47,106.29,106.3,114804.0,98.7411,98.7782,98.6112,98.6204,114804.0
2020-10-21 15:05:00,106.31,106.35,106.19,106.26,122068.0,98.6297,98.6668,98.5184,98.5833,122068.0
2020-10-21 15:10:00,106.25,106.27,106.17,106.17,237936.0,98.5741,98.5926,98.4998,98.4998,237936.0
2020-10-21 15:15:00,106.17,106.23,106.12,106.22,97843.0,98.4998,98.5555,98.4534,98.5462,97843.0
2020-10-21 15:20:00,106.22,106.32,106.2,106.3,36266.0,98.5462,98.639,98.5277,98.6204,36266.0
2020-10-21 15:25:00,106.3,106.37,106.24,106.32,33892.0,98.6204,98.6854,98.5648,98.639,33892.0
2020-10-21 15:30:00,106.32,106.4,106.19,106.23,53819.0,98.639,98.7132,98.5184,98.5555,53819.0
2020-10-21 15:35:00,106.27,106.39,106.21,106.22,91645.0,98.5926,98.7039,98.5369,98.5462,91645.0
2020-10-21 15:40:00,106.21,106.24,105.98,105.99,102202.0,98.5369,98.5648,98.3236,98.3328,102202.0
2020-10-21 15:45:00,105.98,105.99,105.85,105.88,99418.0,98.3236,98.3328,98.203,98.2308,99418.0
2020-10-21 15:50:00,105.87,106.06,105.85,106.05,170120.0,98.2215,98.3978,98.203,98.3885,170120.0
2020-10-21 15:55:00,106.05,106.1,105.8,105.82,377721.0,98.3885,98.4349,98.1566,98.1751,377721.0
2020-10-22 09:30:00,105.98,106.51,105.96,106.5,101323.0,98.3236,98.8153,98.305,98.806,101323.0
2020-10-22 09:35:00,106.5,106.59,106.46,106.5,113263.0,98.806,98.8895,98.7689,98.806,113263.0
2020-10-22 09:40:00,106.5,106.84,106.5,106.82,123399.0,98.806,99.1214,98.806,99.1029,123399.0
2020-10-22 09:45:00,106.82,106.99,106.75,106.85,87178.0,99.1029,99.2606,99.0379,99.1307,87178.0
2020-10-22 09:50:00,106.85,106.99,106.81,106.98,102811.0,99.1307,99.2606,99.0936,99.2513,102811.0
2020-10-22 09:55:00,106.97,107.04,106.86,106.88,87031.0,99.242,99.307,99.14,99.1585,87031.0
2020-10-22 10:00:00,106.88,106.98,106.81,106.96,241565.0,99.1585,99.2513,99.0936,99.2328,241565.0
2020-10-22 10:05:00,106.96,107.01,106.89,106.89,55569.0,99.2328,99.2792,99.1678,99.1678,55569.0
2020-10-22 10:10:00,106.9,106.94,106.76,106.87,51788.0,99.1771,99.2142,99.0472,99.1493,51788.0
2020-10-22 10:15:00,106.88,106.91,106.75,106.81,59123.0,99.1585,99.1864,99.0379,99.0936,59123.0
2020-10-22 10:20:00,106.8,106.83,106.6,106.6,417637.0,99.0843,99.1122,98.8988,98.8988,417637.0
2020-10-22 10:25:00,106.61,106.69,106.54,106.6,163235.0,98.9081,98.9823,98.8431,98.8988,163235.0
2020-10-22 10:30:00,106.61,106.65,106.42,106.44,191761.0,98.9081,98.9452,98.7318,98.7503,191761.0
2020-10-22 10:35:00,106.44,106.66,106.44,106.55,61349.0,98.7503,98.9544,98.7503,98.8524,61349.0
2020-10-22 10:40:00,106.55,106.55,106.31,106.33,78711.0,98.8524,98.8524,98.6297,98.6483,78711.0
2020-10-22 10:45:00,106.33,106.46,106.31,106.41,49260.0,98.6483,98.7689,98.6297,98.7225,49260.0
2020-10-22 10:50:00,106.45,106.8,106.38,106.7,126792.0,98.7596,99.0843,98.6947,98.9915,126792.0
2020-10-22 10:55:00,106.7,106.89,106.66,106.86,121436.0,98.9915,99.1678,98.9544,99.14,121436.0
2020-10-22 11:00:00,106.85,106.99,106.83,106.9,57216.0,99.1307,99.2606,99.1122,99.1771,57216.0
2020-10-22 11:05:00,106.9,106.91,106.72,106.76,58737.0,99.1771,99.1864,99.0101,99.0472,58737.0
2020-10-22 11:10:00,106.76,106.96,106.74,106.95,77601.0,99.0472,99.2328,99.0287,99.2235,77601.0
2020-10-22 11:15:00,106.94,107.01,106.82,106.83,34224.0,99.2142,99.2792,99.1029,99.1122,34224.0
2020-10-22 11:20:00,106.84,106.93,106.83,106.93,31864.0,99.1214,99.2049,99.1122,99.2049,31864.0
2020-10-22 11:25:00,106.91,106.96,106.85,106.96,35895.0,99.1864,99.2328,99.1307,99.2328,35895.0
2020-10-22 11:30:00,106.96,106.98,106.74,106.75,69984.0,99.2328,99.2513,99.0287,99.0379,69984.0
2020-10-22 11:35:00,106.76,106.82,106.69,106.73,30696.0,99.0472,99.1029,98.9823,99.0194,30696.0
2020-10-22 11:40:00,106.74,106.78,106.72,106.76,23465.0,99.0287,99.0658,99.0101,99.0472,23465.0
2020-10-22 11:45:00,106.76,106.84,106.72,106.8,47415.0,99.0472,99.1214,99.0101,99.0843,47415.0
2020-10-22 11:50:00,106.81,106.82,106.68,106.7,48690.0,99.0936,99.1029,98.973,98.9915,48690.0
2020-10-22 11:55:00,106.7,106.72,106.61,106.7,33991.0,98.9915,99.0101,98.9081,98.9915,33991.0
2020-10-22 12:00:00,106.7,106.74,106.63,106.64,59159.0,98.9915,99.0287,98.9266,98.9359,59159.0
2020-10-22 12:05:00,106.65,106.73,106.64,106.73,47526.0,98.9452,99.0194,98.9359,99.0194,47526.0
2020-10-22 12:10:00,106.73,106.78,106.7,106.7,132250.0,99.0194,99.0658,98.9915,98.9915,132250.0
2020-10-22 12:15:00,106.71,106.82,106.71,106.82,24720.0,99.0008,99.1029,99.0008,99.1029,24720.0
2020-10-22 12:20:00,106.82,106.89,106.81,106.86,22308.0,99.1029,99.1678,99.0936,99.14,22308.0
2020-10-22 12:25:00,106.87,106.89,106.83,106.86,19864.0,99.1493,99.1678,99.1122,99.14,19864.0
2020-10-22 12:30:00,106.86,106.86,106.76,106.83,31704.0,99.14,99.14,99.0472,99.1122,31704.0
2020-10-22 12:35:00,106.81,106.84,106.76,106.8,15528.0,99.0936,99.1214,99.0472,99.0843,15528.0
2020-10-22 12:40:00,106.79,106.83,106.69,106.8,38725.0,99.075,99.1122,98.9823,99.0843,38725.0
2020-10-22 12:45:00,106.8,106.92,106.76,106.92,25366.0,99.0843,99.1957,99.0472,99.1957,25366.0
2020-10-22 12:50:00,106.92,106.99,106.91,106.92,31295.0,99.1957,99.2606,99.1864,99.1957,31295.0
2020-10-22 12:55:00,106.93,107.01,106.93,106.98,18203.0,99.2049,99.2792,99.2049,99.2513,18203.0
2020-10-22 13:00:00,106.99,107.0,106.93,106.97,39550.0,99.2606,99.2699,99.2049,99.242,39550.0
2020-10-22 13:05:00,106.97,107.05,106.93,107.05,23319.0,99.242,99.3163,99.2049,99.3163,23319.0
2020-10-22 13:10:00,107.06,107.29,107.05,107.24,54673.0,99.3255,99.5389,99.3163,99.4925,54673.0
2020-10-22 13:15:00,107.24,107.27,107.13,107.15,40071.0,99.4925,99.5204,99.3905,99.409,40071.0
2020-10-22 13:20:00,107.14,107.14,107.05,107.09,24948.0,99.3998,99.3998,99.3163,99.3534,24948.0
2020-10-22 13:25:00,107.11,107.13,107.03,107.07,26714.0,99.3719,99.3905,99.2977,99.3348,26714.0
2020-10-22 13:30:00,107.09,107.12,107.07,107.1,20217.0,99.3534,99.3812,99.3348,99.3627,20217.0
2020-10-22 13:35:00,107.1,107.13,107.06,107.11,31545.0,99.3627,99.3905,99.3255,99.3719,31545.0
2020-10-22 13:40:00,107.12,107.26,107.06,107.2,23693.0,99.3812,99.5111,99.3255,99.4554,23693.0
2020-10-22 13:45:00,107.2,107.28,107.17,107.28,18660.0,99.4554,99.5296,99.4276,99.5296,18660.0
2020-10-22 13:50:00,107.27,107.42,107.23,107.39,41717.0,99.5204,99.6595,99.4833,99.6317,41717.0
2020-10-22 13:55:00,107.4,107.41,107.33,107.41,31598.0,99.641,99.6503,99.576,99.6503,31598.0
2020-10-22 14:00:00,107.42,107.45,107.34,107.37,51115.0,99.6595,99.6874,99.5853,99.6131,51115.0
2020-10-22 14:05:00,107.38,107.41,107.33,107.36,16992.0,99.6224,99.6503,99.576,99.6039,16992.0
2020-10-22 14:10:00,107.36,107.45,107.31,107.42,37389.0,99.6039,99.6874,99.5575,99.6595,37389.0
2020-10-22 14:15:00,107.43,107.61,107.4,107.53,50372.0,99.6688,99.8358,99.641,99.7616,50372.0
2020-10-22 14:20:00,107.53,107.54,107.46,107.52,86866.0,99.7616,99.7709,99.6966,99.7523,86866.0
2020-10-22 14:25:00,107.52,107.52,107.44,107.48,15332.0,99.7523,99.7523,99.6781,99.7152,15332.0
2020-10-22 14:30:00,107.48,107.51,107.43,107.49,25899.0,99.7152,99.743,99.6688,99.7245,25899.0
2020-10-22 14:35:00,107.49,107.52,107.44,107.47,28172.0,99.7245,99.7523,99.6781,99.7059,28172.0
2020-10-22 14:40:00,107.47,107.53,107.47,107.5,59015.0,99.7059,99.7616,99.7059,99.7338,59015.0
2020-10-22 14:45:00,107.5,107.58,107.5,107.53,26457.0,99.7338,99.808,99.7338,99.7616,26457.0
2020-10-22 14:50:00,107.54,107.6,107.52,107.53,29272.0,99.7709,99.8265,99.7523,99.7616,29272.0
2020-10-22 14:55:00,107.54,107.55,107.48,107.51,25256.0,99.7709,99.7801,99.7152,99.743,25256.0
2020-10-22 15:00:00,107.52,107.53,107.42,107.46,56708.0,99.7523,99.7616,99.6595,99.6966,56708.0
2020-10-22 15:05:00,107.46,107.46,107.32,107.34,53910.0,99.6966,99.6966,99.5668,99.5853,53910.0
2020-10-22 15:10:00,107.34,107.37,107.3,107.37,73210.0,99.5853,99.6131,99.5482,99.6131,73210.0
2020-10-22 15:15:00,107.37,107.4,107.33,107.38,37643.0,99.6131,99.641,99.576,99.6224,37643.0
2020-10-22 15:20:00,107.37,107.39,107.34,107.37,76632.0,99.6131,99.6317,99.5853,99.6131,76632.0
2020-10-22 15:25:00,107.38,107.39,107.31,107.39,46908.0,99.6224,99.6317,99.5575,99.6317,46908.0
2020-10-22 15:30:00,107.39,107.47,107.39,107.46,34228.0,99.6317,99.7059,99.6317,99.6966,34228.0
2020-10-22 15:35:00,107.47,107.54,107.39,107.4,52669.0,99.7059,99.7709,99.6317,99.641,52669.0
2020-10-22 15:40:00,107.39,107.47,107.37,107.39,71096.0,99.6317,99.7059,99.6131,99.6317,71096.0
2020-10-22 15:45:00,107.38,107.46,107.36,107.46,117794.0,99.6224,99.6966,99.6039,99.6966,117794.0
2020-10-22 15:50:00,107.48,107.6,107.45,107.58,153150.0,99.7152,99.8265,99.6874,99.808,153150.0
2020-10-22 15:55:00,107.58,107.58,107.33,107.38,330610.0,99.808,99.808,99.576,99.6224,330610.0
2020-10-23 09:30:00,107.93,108.08,107.87,108.08,144821.0,100.1327,100.2719,100.077,100.2719,144821.0
2020-10-23 09:35:00,108.07,108.13,107.89,107.94,102595.0,100.2626,100.3182,100.0956,100.142,102595.0
2020-10-23 09:40:00,107.94,108.11,107.88,108.11,77799.0,100.142,100.2997,100.0863,100.2997,77799.0
2020-10-23 09:45:00,108.12,108.29,108.05,108.17,90200.0,100.309,100.4667,100.244,100.3553,90200.0
2020-10-23 09:50:00,108.17,108.45,108.1,108.44,180487.0,100.3553,100.6151,100.2904,100.6058,180487.0
2020-10-23 09:55:00,108.44,108.59,108.44,108.49,183651.0,100.6058,100.745,100.6058,100.6522,183651.0
2020-10-23 10:00:00,108.51,108.56,108.39,108.42,54765.0,100.6708,100.7172,100.5595,100.5873,54765.0
2020-10-23 10:05:00,108.4,108.6,108.4,108.52,153108.0,100.5687,100.7543,100.5687,100.6801,153108.0
2020-10-23 10:10:00,108.52,108.58,108.46,108.54,167016.0,100.6801,100.7357,100.6244,100.6986,167016.0
2020-10-23 10:15:00,108.54,108.55,108.29,108.3,52236.0,100.6986,100.7079,100.4667,100.476,52236.0
2020-10-23 10:20:00,108.31,108.33,108.07,108.12,53893.0,100.4852,100.5038,100.2626,100.309,53893.0
2020-10-23 10:25:00,108.12,108.25,108.11,108.12,71362.0,100.309,100.4296,100.2997,100.309,71362.0
2020-10-23 10:30:00,108.11,108.11,107.97,107.97,43315.0,100.2997,100.2997,100.1698,100.1698,43315.0
2020-10-23 10:35:00,107.97,108.06,107.84,107.9,66274.0,100.1698,100.2533,100.0492,100.1049,66274.0
2020-10-23 10:40:00,107.91,107.93,107.78,107.89,53573.0,100.1141,100.1327,99.9935,100.0956,53573.0
2020-10-23 10:45:00,107.89,108.01,107.87,108.0,45473.0,100.0956,100.2069,100.077,100.1976,45473.0
2020-10-23 10:50:00,108.0,108.13,108.0,108.03,77340.0,100.1976,100.3182,100.1976,100.2255,77340.0
2020-10-23 10:55:00,108.01,108.13,107.99,108.12,28728.0,100.2069,100.3182,100.1884,100.309,28728.0
2020-10-23 11:00:00,108.12,108.16,108.04,108.15,30148.0,100.309,100.3461,100.2347,100.3368,30148.0
2020-10-23 11:05:00,108.15,108.16,108.06,108.12,25976.0,100.3368,100.3461,100.2533,100.309,25976.0
2020-10-23 11:10:00,108.13,108.19,108.04,108.14,45255.0,100.3182,100.3739,100.2347,100.3275,45255.0
2020-10-23 11:15:00,108.14,108.19,108.06,108.09,39431.0,100.3275,100.3739,100.2533,100.2811,39431.0
2020-10-23 11:20:00,108.09,108.11,107.84,107.85,57812.0,100.2811,100.2997,100.0492,100.0585,57812.0
2020-10-23 11:25:00,107.85,107.9,107.8,107.87,40836.0,100.0585,100.1049,100.0121,100.077,40836.0
2020-10-23 11:30:00,107.87,107.89,107.78,107.89,53798.0,100.077,100.0956,99.9935,100.0956,53798.0
2020-10-23 11:35:00,107.9,107.9,107.73,107.76,49150.0,100.1049,100.1049,99.9471,99.975,49150.0
2020-10-23 11:40:00,107.78,107.8,107.71,107.74,46402.0,99.9935,100.0121,99.9286,99.9564,46402.0
2020-10-23 11:45:00,107.73,107.75,107.56,107.59,53856.0,99.9471,99.9657,99.7894,99.8173,53856.0
2020-10-23 11:50:00,107.59,107.64,107.56,107.62,79432.0,99.8173,99.8636,99.7894,99.8451,79432.0
2020-10-23 11:55:00,107.62,107.74,107.61,107.74,70842.0,99.8451,99.9564,99.8358,99.9564,70842.0
2020-10-23 12:00:00,107.74,107.76,107.7,107.74,63044.0,99.9564,99.975,99.9193,99.9564,63044.0
2020-10-23 12:05:00,107.73,107.76,107.61,107.63,30751.0,99.9471,99.975,99.8358,99.8544,30751.0
2020-10-23 12:10:00,107.63,107.68,107.58,107.58,30294.0,99.8544,99.9007,99.808,99.808,30294.0
2020-10-23 12:15:00,107.59,107.61,107.34,107.44,204868.0,99.8173,99.8358,99.5853,99.6781,204868.0
2020-10-23 12:20:00,107.45,107.45,107.25,107.31,90890.0,99.6874,99.6874,99.5018,99.5575,90890.0
2020-10-23 12:25:00,107.3,107.41,107.3,107.39,42152.0,99.5482,99.6503,99.5482,99.6317,42152.0
2020-10-23 12:30:00,107.38,107.43,107.33,107.4,42633.0,99.6224,99.6688,99.576,99.641,42633.0
2020-10-23 12:35:00,107.4,107.41,107.35,107.37,24551.0,99.641,99.6503,99.5946,99.6131,24551.0
2020-10-23 12:40:00,107.37,107.42,107.35,107.41,64256.0,99.6131,99.6595,99.5946,99.6503,64256.0
2020-10-23 12:45:00,107.41,107.42,107.31,107.38,34367.0,99.6503,99.6595,99.5575,99.6224,34367.0
2020-10-23 12:50:00,107.38,107.41,107.3,107.32,59823.0,99.6224,99.6503,99.5482,99.5668,59823.0
2020-10-23 12:55:00,107.33,107.36,107.21,107.24,100702.0,99.576,99.6039,99.4647,99.4925,100702.0
2020-10-23 13:00:00,107.25,107.42,107.23,107.41,26386.0,99.5018,99.6595,99.4833,99.6503,26386.0
2020-10-23 13:05:00,107.4,107.42,107.36,107.42,17405.0,99.641,99.6595,99.6039,99.6595,17405.0
2020-10-23 13:10:00,107.42,107.43,107.39,107.4,19687.0,99.6595,99.6688,99.6317,99.641,19687.0
2020-10-23 13:15:00,107.41,107.45,107.37,107.44,21312.0,99.6503,99.6874,99.6131,99.6781,21312.0
2020-10-23 13:20:00,107.43,107.55,107.4,107.52,40537.0,99.6688,99.7801,99.641,99.7523,40537.0
2020-10-23 13:25:00,107.52,107.52,107.43,107.48,25615.0,99.7523,99.7523,99.6688,99.7152,25615.0
2020-10-23 13:30:00,107.47,107.55,107.46,107.52,15599.0,99.7059,99.7801,99.6966,99.7523,15599.0
2020-10-23 13:35:00,107.52,107.54,107.49,107.5,22538.0,99.7523,99.7709,99.7245,99.7338,22538.0
2020-10-23 13:40:00,107.5,107.52,107.46,107.51,36575.0,99.7338,99.7523,99.6966,99.743,36575.0
2020-10-23 13:45:00,107.51,107.52,107.47,107.48,24556.0,99.743,99.7523,99.7059,99.7152,24556.0
2020-10-23 13:50:00,107.47,107.51,107.45,107.48,23962.0,99.7059,99.743,99.6874,99.7152,23962.0
2020-10-23 13:55:00,107.48,107.58,107.48,107.58,17292.0,99.7152,99.808,99.7152,99.808,17292.0
2020-10-23 14:00:00,107.57,107.58,107.51,107.58,20909.0,99.7987,99.808,99.743,99.808,20909.0
2020-10-23 14:05:00,107.59,107.67,107.59,107.61,50277.0,99.8173,99.8915,99.8173,99.8358,50277.0
2020-10-23 14:10:00,107.61,107.61,107.54,107.56,67280.0,99.8358,99.8358,99.7709,99.7894,67280.0
2020-10-23 14:15:00,107.56,107.69,107.55,107.62,49883.0,99.7894,99.91,99.7801,99.8451,49883.0
2020-10-23 14:20:00,107.63,107.66,107.61,107.64,18149.0,99.8544,99.8822,99.8358,99.8636,18149.0
2020-10-23 14:25:00,107.64,107.68,107.63,107.68,16644.0,99.8636,99.9007,99.8544,99.9007,16644.0
2020-10-23 14:30:00,107.68,107.71,107.65,107.68,27200.0,99.9007,99.9286,99.8729,99.9007,27200.0
2020-10-23 14:35:00,107.68,107.68,107.62,107.65,23948.0,99.9007,99.9007,99.8451,99.8729,23948.0
2020-10-23 14:40:00,107.65,107.66,107.59,107.62,35318.0,99.8729,99.8822,99.8173,99.8451,35318.0
2020-10-23 14:45:00,107.62,107.67,107.6,107.67,28879.0,99.8451,99.8915,99.8265,99.8915,28879.0
2020-10-23 14:50:00,107.67,107.7,107.61,107.64,24842.0,99.8915,99.9193,99.8358,99.8636,24842.0
2020-10-23 14:55:00,107.64,107.67,107.59,107.62,24132.0,99.8636,99.8915,99.8173,99.8451,24132.0
2020-10-23 15:00:00,107.62,107.68,107.59,107.68,28854.0,99.8451,99.9007,99.8173,99.9007,28854.0
2020-10-23 15:05:00,107.67,107.72,107.66,107.71,31646.0,99.8915,99.9379,99.8822,99.9286,31646.0
2020-10-23 15:10:00,107.72,107.82,107.72,107.8,65638.0,99.9379,100.0306,99.9379,100.0121,65638.0
2020-10-23 15:15:00,107.8,107.81,107.73,107.76,30684.0,100.0121,100.0214,99.9471,99.975,30684.0
2020-10-23 15:20:00,107.77,107.8,107.75,107.77,22671.0,99.9842,100.0121,99.9657,99.9842,22671.0
2020-10-23 15:25:00,107.77,107.81,107.76,107.81,17962.0,99.9842,100.0214,99.975,100.0214,17962.0
2020-10-23 15:30:00,107.81,107.81,107.73,107.74,112865.0,100.0214,100.0214,99.9471,99.9564,112865.0
2020-10-23 15:35:00,107.74,107.79,107.71,107.76,68288.0,99.9564,100.0028,99.9286,99.975,68288.0
2020-10-23 15:40:00,107.76,107.79,107.73,107.76,72766.0,99.975,100.0028,99.9471,99.975,72766.0
2020-10-23 15:45:00,107.76,107.82,107.73,107.8,125170.0,99.975,100.0306,99.9471,100.0121,125170.0
2020-10-23 15:50:00,107.8,107.8,107.71,107.78,208497.0,100.0121,100.0121,99.9286,99.9935,208497.0
2020-10-23 15:55:00,107.78,107.87,107.72,107.79,413055.0,99.9935,100.077,99.9379,100.0028,413055.0
2020-10-26 09:30:00,106.94,107.08,106.84,106.95,130310.0,99.2142,99.3441,99.1214,99.2235,130310.0
2020-10-26 09:35:00,106.95,107.04,106.91,106.98,122186.0,99.2235,99.307,99.1864,99.2513,122186.0
2020-10-26 09:40:00,106.98,107.0,106.66,106.79,137137.0,99.2513,99.2699,98.9544,99.075,137137.0
2020-10-26 09:45:00,106.77,106.84,106.67,106.69,62770.0,99.0565,99.1214,98.9637,98.9823,62770.0
2020-10-26 09:50:00,106.69,106.84,106.65,106.74,61789.0,98.9823,99.1214,98.9452,99.0287,61789.0
2020-10-26 09:55:00,106.74,106.88,106.72,106.79,44969.0,99.0287,99.1585,99.0101,99.075,44969.0
2020-10-26 10:00:00,106.79,106.83,106.71,106.8,69486.0,99.075,99.1122,99.0008,99.0843,69486.0
2020-10-26 10:05:00,106.8,106.84,106.72,106.82,64601.0,99.0843,99.1214,99.0101,99.1029,64601.0
2020-10-26 10:10:00,106.83,106.88,106.76,106.87,36872.0,99.1122,99.1585,99.0472,99.1493,36872.0
2020-10-26 10:15:00,106.87,106.94,106.77,106.88,37750.0,99.1493,99.2142,99.0565,99.1585,37750.0
2020-10-26 10:20:00,106.89,106.99,106.76,106.83,44213.0,99.1678,99.2606,99.0472,99.1122,44213.0
2020-10-26 10:25:00,106.84,106.88,106.66,106.66,90729.0,99.1214,99.1585,98.9544,98.9544,90729.0
2020-10-26 10:30:00,106.66,106.66,106.33,106.48,81203.0,98.9544,98.9544,98.6483,98.7874,81203.0
2020-10-26 10:35:00,106.48,106.51,106.37,106.48,51054.0,98.7874,98.8153,98.6854,98.7874,51054.0
2020-10-26 10:40:00,106.48,106.53,106.4,106.44,46154.0,98.7874,98.8338,98.7132,98.7503,46154.0
2020-10-26 10:45:00,106.44,106.48,106.23,106.3,101096.0,98.7503,98.7874,98.5555,98.6204,101096.0
2020-10-26 10:50:00,106.3,106.31,106.17,106.23,65018.0,98.6204,98.6297,98.4998,98.5555,65018.0
2020-10-26 10:55:00,106.23,106.26,106.18,106.21,108867.0,98.5555,98.5833,98.5091,98.5369,108867.0
2020-10-26 11:00:00,106.21,106.21,106.0,106.12,85176.0,98.5369,98.5369,98.3421,98.4534,85176.0
2020-10-26 11:05:00,106.11,106.14,106.01,106.09,83794.0,98.4442,98.472,98.3514,98.4256,83794.0
2020-10-26 11:10:00,106.09,106.31,106.08,106.29,128775.0,98.4256,98.6297,98.4163,98.6112,128775.0
2020-10-26 11:15:00,106.28,106.29,105.97,105.98,120661.0,98.6019,98.6112,98.3143,98.3236,120661.0
2020-10-26 11:20:00,105.97,106.16,105.95,106.13,149483.0,98.3143,98.4906,98.2957,98.4627,149483.0
2020-10-26 11:25:00,106.14,106.21,106.11,106.15,76863.0,98.472,98.5369,98.4442,98.4813,76863.0
2020-10-26 11:30:00,106.16,106.16,105.99,106.02,82300.0,98.4906,98.4906,98.3328,98.3607,82300.0
2020-10-26 11:35:00,106.03,106.26,106.02,106.22,82154.0,98.37,98.5833,98.3607,98.5462,82154.0
2020-10-26 11:40:00,106.21,106.3,106.13,106.3,43966.0,98.5369,98.6204,98.4627,98.6204,43966.0
2020-10-26 11:45:00,106.29,106.36,106.27,106.34,39180.0,98.6112,98.6761,98.5926,98.6576,39180.0
2020-10-26 11:50:00,106.33,106.33,106.19,106.2,143185.0,98.6483,98.6483,98.5184,98.5277,143185.0
2020-10-26 11:55:00,106.21,106.28,106.16,106.17,369322.0,98.5369,98.6019,98.4906,98.4998,369322.0
2020-10-26 12:00:00,106.15,106.23,106.13,106.15,198902.0,98.4813,98.5555,98.4627,98.4813,198902.0
2020-10-26 12:05:00,106.15,106.19,106.11,106.16,96757.0,98.4813,98.5184,98.4442,98.4906,96757.0
2020-10-26 12:10:00,106.15,106.21,106.08,106.11,95071.0,98.4813,98.5369,98.4163,98.4442,95071.0
2020-10-26 12:15:00,106.11,106.23,106.11,106.23,134270.0,98.4442,98.5555,98.4442,98.5555,134270.0
2020-10-26 12:20:00,106.23,106.29,106.11,106.24,115991.0,98.5555,98.6112,98.4442,98.5648,115991.0
2020-10-26 12:25:00,106.24,106.28,106.13,106.2,88026.0,98.5648,98.6019,98.4627,98.5277,88026.0
2020-10-26 12:30:00,106.18,106.18,105.88,105.92,57355.0,98.5091,98.5091,98.2308,98.2679,57355.0
2020-10-26 12:35:00,105.93,105.94,105.82,105.82,69576.0,98.2772,98.2865,98.1751,98.1751,69576.0
2020-10-26 12:40:00,105.82,105.95,105.81,105.94,29328.0,98.1751,98.2957,98.1658,98.2865,29328.0
2020-10-26 12:45:00,105.93,105.96,105.86,105.92,49023.0,98.2772,98.305,98.2122,98.2679,49023.0
2020-10-26 12:50:00,105.93,106.08,105.91,106.04,152918.0,98.2772,98.4163,98.2586,98.3792,152918.0
2020-10-26 12:55:00,106.04,106.04,105.95,106.03,39971.0,98.3792,98.3792,98.2957,98.37,39971.0
2020-10-26 13:00:00,106.02,106.07,105.96,106.03,85958.0,98.3607,98.4071,98.305,98.37,85958.0
2020-10-26 13:05:00,106.02,106.11,105.96,106.11,29379.0,98.3607,98.4442,98.305,98.4442,29379.0
2020-10-26 13:10:00,106.1,106.15,106.01,106.04,59481.0,98.4349,98.4813,98.3514,98.3792,59481.0
2020-10-26 13:15:00,106.03,106.03,105.83,105.84,46742.0,98.37,98.37,98.1844,98.1937,46742.0
2020-10-26 13:20:00,105.85,105.87,105.75,105.77,34721.0,98.203,98.2215,98.1102,98.1287,34721.0
2020-10-26 13:25:00,105.76,105.81,105.72,105.78,77511.0,98.1195,98.1658,98.0823,98.138,77511.0
2020-10-26 13:30:00,105.78,105.78,105.62,105.64,123657.0,98.138,98.138,97.9896,98.0081,123657.0
2020-10-26 13:35:00,105.64,105.78,105.6,105.76,127361.0,98.0081,98.138,97.971,98.1195,127361.0
2020-10-26 13:40:00,105.76,105.78,105.71,105.74,96984.0,98.1195,98.138,98.0731,98.1009,96984.0
2020-10-26 13:45:00,105.75,105.92,105.73,105.92,72250.0,98.1102,98.2679,98.0916,98.2679,72250.0
2020-10-26 13:50:00,105.92,106.01,105.87,106.01,43721.0,98.2679,98.3514,98.2215,98.3514,43721.0
2020-10-26 13:55:00,106.01,106.12,105.97,106.09,33521.0,98.3514,98.4534,98.3143,98.4256,33521.0
2020-10-26 14:00:00,106.09,106.17,106.03,106.17,44699.0,98.4256,98.4998,98.37,98.4998,44699.0
2020-10-26 14:05:00,106.18,106.31,106.15,106.28,39181.0,98.5091,98.6297,98.4813,98.6019,39181.0
2020-10-26 14:10:00,106.28,106.32,106.2,106.23,91758.0,98.6019,98.639,98.5277,98.5555,91758.0
2020-10-26 14:15:00,106.24,106.38,106.21,106.34,88724.0,98.5648,98.6947,98.5369,98.6576,88724.0
2020-10-26 14:20:00,106.34,106.38,106.27,106.33,62505.0,98.6576,98.6947,98.5926,98.6483,62505.0
2020-10-26 14:25:00,106.33,106.57,106.26,106.53,75252.0,98.6483,98.8709,98.5833,98.8338,75252.0
2020-10-26 14:30:00,106.53,106.54,106.41,106.43,34697.0,98.8338,98.8431,98.7225,98.7411,34697.0
2020-10-26 14:35:00,106.43,106.43,106.3,106.33,41432.0,98.7411,98.7411,98.6204,98.6483,41432.0
2020-10-26 14:40:00,106.32,106.46,106.31,106.36,49456.0,98.639,98.7689,98.6297,98.6761,49456.0
2020-10-26 14:45:00,106.35,106.35,106.19,106.2,49947.0,98.6668,98.6668,98.5184,98.5277,49947.0
2020-10-26 14:50:00,106.21,106.38,106.21,106.32,85158.0,98.5369,98.6947,98.5369,98.639,85158.0
2020-10-26 14:55:00,106.33,106.43,106.3,106.31,63572.0,98.6483,98.7411,98.6204,98.6297,63572.0
2020-10-26 15:00:00,106.32,106.42,106.3,106.3,67612.0,98.639,98.7318,98.6204,98.6204,67612.0
2020-10-26 15:05:00,106.31,106.33,106.18,106.23,75581.0,98.6297,98.6483,98.5091,98.5555,75581.0
2020-10-26 15:10:00,106.23,106.29,106.07,106.11,78173.0,98.5555,98.6112,98.4071,98.4442,78173.0
2020-10-26 15:15:00,106.1,106.22,106.1,106.13,107939.0,98.4349,98.5462,98.4349,98.4627,107939.0
2020-10-26 15:20:00,106.13,106.37,106.13,106.32,66006.0,98.4627,98.6854,98.4627,98.639,66006.0
2020-10-26 15:25:00,106.31,106.38,106.28,106.32,48821.0,98.6297,98.6947,98.6019,98.639,48821.0
2020-10-26 15:30:00,106.32,106.48,106.23,106.38,159970.0,98.639,98.7874,98.5555,98.6947,159970.0
2020-10-26 15:35:00,106.38,106.41,106.2,106.29,164785.0,98.6947,98.7225,98.5277,98.6112,164785.0
2020-10-26 15:40:00,106.28,106.34,106.15,106.2,121246.0,98.6019,98.6576,98.4813,98.5277,121246.0
2020-10-26 15:45:00,106.19,106.21,105.96,105.98,173296.0,98.5184,98.5369,98.305,98.3236,173296.0
2020-10-26 15:50:00,105.99,106.26,105.95,106.26,237598.0,98.3328,98.5833,98.2957,98.5833,237598.0
2020-10-26 15:55:00,106.26,106.67,106.25,106.64,656054.0,98.5833,98.9637,98.5741,98.9359,656054.0
2020-10-27 09:30:00,106.23,106.47,106.15,106.45,223499.0,98.5555,98.7782,98.4813,98.7596,223499.0
2020-10-27 09:35:00,106.46,106.66,106.45,106.5,171092.0,98.7689,98.9544,98.7596,98.806,171092.0
2020-10-27 09:40:00,106.51,106.51,106.34,106.42,304815.0,98.8153,98.8153,98.6576,98.7318,304815.0
2020-10-27 09:45:00,106.42,106.61,106.38,106.59,90486.0,98.7318,98.9081,98.6947,98.8895,90486.0
2020-10-27 09:50:00,106.6,106.66,106.39,106.66,81315.0,98.8988,98.9544,98.7039,98.9544,81315.0
2020-10-27 09:55:00,106.65,106.75,106.61,106.73,57424.0,98.9452,99.0379,98.9081,99.0194,57424.0
2020-10-27 10:00:00,106.74,106.76,106.47,106.49,242385.0,99.0287,99.0472,98.7782,98.7967,242385.0
2020-10-27 10:05:00,106.49,106.69,106.38,106.67,140737.0,98.7967,98.9823,98.6947,98.9637,140737.0
2020-10-27 10:10:00,106.67,106.72,106.6,106.63,56487.0,98.9637,99.0101,98.8988,98.9266,56487.0
2020-10-27 10:15:00,106.64,106.65,106.32,106.32,255779.0,98.9359,98.9452,98.639,98.639,255779.0
2020-10-27 10:20:00,106.34,106.34,106.11,106.27,82947.0,98.6576,98.6576,98.4442,98.5926,82947.0
2020-10-27 10:25:00,106.26,106.31,106.2,106.27,119182.0,98.5833,98.6297,98.5277,98.5926,119182.0
2020-10-27 10:30:00,106.27,106.52,106.25,106.52,155278.0,98.5926,98.8246,98.5741,98.8246,155278.0
2020-10-27 10:35:00,106.52,106.6,106.41,106.57,47624.0,98.8246,98.8988,98.7225,98.8709,47624.0
2020-10-27 10:40:00,106.57,106.57,106.38,106.42,79786.0,98.8709,98.8709,98.6947,98.7318,79786.0
2020-10-27 10:45:00,106.41,106.6,106.37,106.54,61000.0,98.7225,98.8988,98.6854,98.8431,61000.0
2020-10-27 10:50:00,106.55,106.61,106.3,106.38,61670.0,98.8524,98.9081,98.6204,98.6947,61670.0
2020-10-27 10:55:00,106.37,106.39,106.23,106.23,49084.0,98.6854,98.7039,98.5555,98.5555,49084.0
2020-10-27 11:00:00,106.25,106.31,106.19,106.27,58074.0,98.5741,98.6297,98.5184,98.5926,58074.0
2020-10-27 11:05:00,106.29,106.44,106.25,106.4,33242.0,98.6112,98.7503,98.5741,98.7132,33242.0
2020-10-27 11:10:00,106.4,106.49,106.38,106.4,53970.0,98.7132,98.7967,98.6947,98.7132,53970.0
2020-10-27 11:15:00,106.4,106.42,106.24,106.28,52001.0,98.7132,98.7318,98.5648,98.6019,52001.0
2020-10-27 11:20:00,106.29,106.29,106.2,106.27,53835.0,98.6112,98.6112,98.5277,98.5926,53835.0
2020-10-27 11:25:00,106.26,106.34,106.18,106.2,56748.0,98.5833,98.6576,98.5091,98.5277,56748.0
2020-10-27 11:30:00,106.2,106.22,106.04,106.1,71613.0,98.5277,98.5462,98.3792,98.4349,71613.0
2020-10-27 11:35:00,106.08,106.24,106.05,106.24,34511.0,98.4163,98.5648,98.3885,98.5648,34511.0
2020-10-27 11:40:00,106.24,106.32,106.21,106.29,262271.0,98.5648,98.639,98.5369,98.6112,262271.0
2020-10-27 11:45:00,106.29,106.43,106.29,106.37,39371.0,98.6112,98.7411,98.6112,98.6854,39371.0
2020-10-27 11:50:00,106.37,106.46,106.37,106.43,48641.0,98.6854,98.7689,98.6854,98.7411,48641.0
2020-10-27 11:55:00,106.41,106.59,106.39,106.58,43843.0,98.7225,98.8895,98.7039,98.8802,43843.0
2020-10-27 12:00:00,106.59,106.67,106.55,106.62,36114.0,98.8895,98.9637,98.8524,98.9173,36114.0
2020-10-27 12:05:00,106.63,106.71,106.61,106.62,36938.0,98.9266,99.0008,98.9081,98.9173,36938.0
2020-10-27 12:10:00,106.63,106.66,106.6,106.6,45351.0,98.9266,98.9544,98.8988,98.8988,45351.0
2020-10-27 12:15:00,106.6,106.62,106.49,106.56,49862.0,98.8988,98.9173,98.7967,98.8617,49862.0
2020-10-27 12:20:00,106.56,106.65,106.55,106.62,28718.0,98.8617,98.9452,98.8524,98.9173,28718.0
2020-10-27 12:25:00,106.61,106.61,106.5,106.51,23569.0,98.9081,98.9081,98.806,98.8153,23569.0
2020-10-27 12:30:00,106.51,106.51,106.38,106.41,43860.0,98.8153,98.8153,98.6947,98.7225,43860.0
2020-10-27 12:35:00,106.4,106.43,106.31,106.41,19257.0,98.7132,98.7411,98.6297,98.7225,19257.0
2020-10-27 12:40:00,106.41,106.48,106.33,106.35,19168.0,98.7225,98.7874,98.6483,98.6668,19168.0
2020-10-27 12:45:00,106.35,106.41,106.33,106.35,20297.0,98.6668,98.7225,98.6483,98.6668,20297.0
2020-10-27 12:50:00,106.34,106.36,106.29,106.35,17671.0,98.6576,98.6761,98.6112,98.6668,17671.0
2020-10-27 12:55:00,106.33,106.39,106.25,106.39,31186.0,98.6483,98.7039,98.5741,98.7039,31186.0
2020-10-27 13:00:00,106.39,106.39,106.3,106.36,22707.0,98.7039,98.7039,98.6204,98.6761,22707.0
2020-10-27 13:05:00,106.36,106.37,106.26,106.27,28133.0,98.6761,98.6854,98.5833,98.5926,28133.0
2020-10-27 13:10:00,106.28,106.31,106.2,106.22,45736.0,98.6019,98.6297,98.5277,98.5462,45736.0
2020-10-27 13:15:00,106.22,106.26,106.21,106.21,22657.0,98.5462,98.5833,98.5369,98.5369,22657.0
2020-10-27 13:20:00,106.21,106.36,106.19,106.36,51956.0,98.5369,98.6761,98.5184,98.6761,51956.0
2020-10-27 13:25:00,106.36,106.56,106.33,106.54,47747.0,98.6761,98.8617,98.6483,98.8431,47747.0
2020-10-27 13:30:00,106.53,106.72,106.53,106.68,68157.0,98.8338,99.0101,98.8338,98.973,68157.0
2020-10-27 13:35:00,106.7,106.7,106.6,106.65,26477.0,98.9915,98.9915,98.8988,98.9452,26477.0
2020-10-27 13:40:00,106.66,106.66,106.57,106.59,30402.0,98.9544,98.9544,98.8709,98.8895,30402.0
2020-10-27 13:45:00,106.58,106.6,106.51,106.6,37207.0,98.8802,98.8988,98.8153,98.8988,37207.0
2020-10-27 13:50:00,106.59,106.62,106.5,106.58,30395.0,98.8895,98.9173,98.806,98.8802,30395.0
2020-10-27 13:55:00,106.58,106.58,106.5,106.52,15449.0,98.8802,98.8802,98.806,98.8246,15449.0
2020-10-27 14:00:00,106.52,106.57,106.5,106.51,30398.0,98.8246,98.8709,98.806,98.8153,30398.0
2020-10-27 14:05:00,106.51,106.57,106.49,106.51,32134.0,98.8153,98.8709,98.7967,98.8153,32134.0
2020-10-27 14:10:00,106.5,106.53,106.43,106.5,47735.0,98.806,98.8338,98.7411,98.806,47735.0
2020-10-27 14:15:00,106.49,106.49,106.28,106.29,58430.0,98.7967,98.7967,98.6019,98.6112,58430.0
2020-10-27 14:20:00,106.3,106.34,106.26,106.32,97764.0,98.6204,98.6576,98.5833,98.639,97764.0
2020-10-27 14:25:00,106.32,106.41,106.3,106.36,42503.0,98.639,98.7225,98.6204,98.6761,42503.0
2020-10-27 14:30:00,106.37,106.42,106.33,106.42,131099.0,98.6854,98.7318,98.6483,98.7318,131099.0
2020-10-27 14:35:00,106.41,106.44,106.33,106.33,49070.0,98.7225,98.7503,98.6483,98.6483,49070.0
2020-10-27 14:40:00,106.34,106.42,106.32,106.33,42194.0,98.6576,98.7318,98.639,98.6483,42194.0
2020-10-27 14:45:00,106.32,106.45,106.22,106.38,60578.0,98.639,98.7596,98.5462,98.6947,60578.0
2020-10-27 14:50:00,106.37,106.38,106.26,106.3,107618.0,98.6854,98.6947,98.5833,98.6204,107618.0
2020-10-27 14:55:00,106.29,106.29,106.2,106.22,47087.0,98.6112,98.6112,98.5277,98.5462,47087.0
2020-10-27 15:00:00,106.22,106.26,106.15,106.17,47429.0,98.5462,98.5833,98.4813,98.4998,47429.0
2020-10-27 15:05:00,106.17,106.22,106.03,106.09,125096.0,98.4998,98.5462,98.37,98.4256,125096.0
2020-10-27 15:10:00,106.1,106.17,106.1,106.14,67086.0,98.4349,98.4998,98.4349,98.472,67086.0
2020-10-27 15:15:00,106.13,106.15,106.08,106.13,94374.0,98.4627,98.4813,98.4163,98.4627,94374.0
2020-10-27 15:20:00,106.14,106.29,106.12,106.25,53343.0,98.472,98.6112,98.4534,98.5741,53343.0
2020-10-27 15:25:00,106.25,106.26,106.16,106.18,43659.0,98.5741,98.5833,98.4906,98.5091,43659.0
2020-10-27 15:30:00,106.17,106.25,106.13,106.17,60007.0,98.4998,98.5741,98.4627,98.4998,60007.0
2020-10-27 15:35:00,106.17,106.2,106.13,106.17,84003.0,98.4998,98.5277,98.4627,98.4998,84003.0
2020-10-27 15:40:00,106.17,106.24,106.15,106.19,69012.0,98.4998,98.5648,98.4813,98.5184,69012.0
2020-10-27 15:45:00,106.19,106.21,105.96,106.01,136506.0,98.5184,98.5369,98.305,98.3514,136506.0
2020-10-27 15:50:00,106.01,106.02,105.83,106.02,336687.0,98.3514,98.3607,98.1844,98.3607,336687.0
2020-10-27 15:55:00,106.02,106.04,105.84,105.9,534168.0,98.3607,98.3792,98.1937,98.2493,534168.0
2020-10-28 09:30:00,104.1,104.28,103.81,104.27,271642.0,96.5794,96.7464,96.3103,96.7371,271642.0
2020-10-28 09:35:00,104.28,104.37,104.19,104.3,265219.0,96.7464,96.8299,96.6629,96.7649,265219.0
2020-10-28 09:40:00,104.31,104.71,104.23,104.67,295131.0,96.7742,97.1453,96.7,97.1082,295131.0
2020-10-28 09:45:00,104.68,104.77,104.33,104.34,220177.0,97.1175,97.201,96.7928,96.802,220177.0
2020-10-28 09:50:00,104.33,104.33,104.18,104.22,227377.0,96.7928,96.7928,96.6536,96.6907,227377.0
2020-10-28 09:55:00,104.2,104.22,104.11,104.18,160892.0,96.6722,96.6907,96.5887,96.6536,160892.0
2020-10-28 10:00:00,104.18,104.25,103.98,103.98,206355.0,96.6536,96.7185,96.4681,96.4681,206355.0
2020-10-28 10:05:00,103.98,104.1,103.96,104.0,154714.0,96.4681,96.5794,96.4495,96.4866,154714.0
2020-10-28 10:10:00,103.99,103.99,103.81,103.91,99115.0,96.4773,96.4773,96.3103,96.4031,99115.0
2020-10-28 10:15:00,103.91,103.91,103.57,103.58,118660.0,96.4031,96.4031,96.0877,96.097,118660.0
2020-10-28 10:20:00,103.57,103.58,103.3,103.3,161973.0,96.0877,96.097,95.8372,95.8372,161973.0
2020-10-28 10:25:00,103.3,103.36,103.06,103.24,210353.0,95.8372,95.8928,95.6145,95.7815,210353.0
2020-10-28 10:30:00,103.23,103.48,103.15,103.4,311798.0,95.7722,96.0042,95.698,95.93,311798.0
2020-10-28 10:35:00,103.38,103.55,103.36,103.41,78549.0,95.9114,96.0691,95.8928,95.9392,78549.0
2020-10-28 10:40:00,103.4,103.52,103.38,103.43,79566.0,95.93,96.0413,95.9114,95.9578,79566.0
2020-10-28 10:45:00,103.41,103.44,103.26,103.28,55806.0,95.9392,95.9671,95.8001,95.8186,55806.0
2020-10-28 10:50:00,103.28,103.29,102.89,102.98,116850.0,95.8186,95.8279,95.4568,95.5403,116850.0
2020-10-28 10:55:00,102.98,103.07,102.81,103.04,122207.0,95.5403,95.6238,95.3826,95.596,122207.0
2020-10-28 11:00:00,103.01,103.03,102.72,102.77,117048.0,95.5681,95.5867,95.2991,95.3455,117048.0
2020-10-28 11:05:00,102.77,103.27,102.77,103.16,239706.0,95.3455,95.8093,95.3455,95.7073,239706.0
2020-10-28 11:10:00,103.13,103.25,103.07,103.25,144685.0,95.6795,95.7908,95.6238,95.7908,144685.0
2020-10-28 11:15:00,103.24,103.24,103.04,103.18,131240.0,95.7815,95.7815,95.596,95.7258,131240.0
2020-10-28 11:20:00,103.18,103.28,102.91,102.92,83340.0,95.7258,95.8186,95.4754,95.4846,83340.0
2020-10-28 11:25:00,102.93,102.93,102.8,102.92,103924.0,95.4939,95.4939,95.3733,95.4846,103924.0
2020-10-28 11:30:00,102.92,102.92,102.71,102.77,75550.0,95.4846,95.4846,95.2898,95.3455,75550.0
2020-10-28 11:35:00,102.79,103.01,102.78,102.97,71590.0,95.364,95.5681,95.3547,95.531,71590.0
2020-10-28 11:40:00,102.96,103.11,102.87,103.1,56421.0,95.5217,95.6609,95.4382,95.6516,56421.0
2020-10-28 11:45:00,103.09,103.27,103.09,103.2,49687.0,95.6423,95.8093,95.6423,95.7444,49687.0
2020-10-28 11:50:00,103.2,103.4,103.15,103.3,175184.0,95.7444,95.93,95.698,95.8372,175184.0
2020-10-28 11:55:00,103.3,103.42,103.23,103.3,159165.0,95.8372,95.9485,95.7722,95.8372,159165.0
2020-10-28 12:00:00,103.3,103.37,103.26,103.33,66232.0,95.8372,95.9021,95.8001,95.865,66232.0
2020-10-28 12:05:00,103.33,103.49,103.3,103.31,72502.0,95.865,96.0135,95.8372,95.8465,72502.0
2020-10-28 12:10:00,103.3,103.4,103.23,103.35,126813.0,95.8372,95.93,95.7722,95.8836,126813.0
2020-10-28 12:15:00,103.35,103.45,103.31,103.39,166845.0,95.8836,95.9763,95.8465,95.9207,166845.0
2020-10-28 12:20:00,103.4,103.42,103.27,103.34,76376.0,95.93,95.9485,95.8093,95.8743,76376.0
2020-10-28 12:25:00,103.35,103.39,103.13,103.15,57312.0,95.8836,95.9207,95.6795,95.698,57312.0
2020-10-28 12:30:00,103.14,103.22,103.12,103.2,45406.0,95.6887,95.763,95.6702,95.7444,45406.0
2020-10-28 12:35:00,103.2,103.23,102.97,103.02,49905.0,95.7444,95.7722,95.531,95.5774,49905.0
2020-10-28 12:40:00,103.02,103.05,102.91,103.0,54856.0,95.5774,95.6052,95.4754,95.5589,54856.0
2020-10-28 12:45:00,103.0,103.02,102.85,102.85,45844.0,95.5589,95.5774,95.4197,95.4197,45844.0
2020-10-28 12:50:00,102.84,102.95,102.77,102.92,61372.0,95.4104,95.5125,95.3455,95.4846,61372.0
2020-10-28 12:55:00,102.92,103.07,102.89,103.01,50653.0,95.4846,95.6238,95.4568,95.5681,50653.0
2020-10-28 13:00:00,103.0,103.01,102.8,102.94,97787.0,95.5589,95.5681,95.3733,95.5032,97787.0
2020-10-28 13:05:00,102.93,103.0,102.86,102.9,110514.0,95.4939,95.5589,95.429,95.4661,110514.0
2020-10-28 13:10:00,102.89,102.91,102.76,102.81,77598.0,95.4568,95.4754,95.3362,95.3826,77598.0
2020-10-28 13:15:00,102.81,102.88,102.69,102.87,73335.0,95.3826,95.4475,95.2712,95.4382,73335.0
2020-10-28 13:20:00,102.87,102.87,102.71,102.76,71448.0,95.4382,95.4382,95.2898,95.3362,71448.0
2020-10-28 13:25:00,102.76,103.05,102.76,103.05,71145.0,95.3362,95.6052,95.3362,95.6052,71145.0
2020-10-28 13:30:00,103.04,103.05,102.9,103.05,57559.0,95.596,95.6052,95.4661,95.6052,57559.0
2020-10-28 13:35:00,103.03,103.25,103.02,103.16,75427.0,95.5867,95.7908,95.5774,95.7073,75427.0
2020-10-28 13:40:00,103.16,103.19,103.06,103.1,158903.0,95.7073,95.7351,95.6145,95.6516,158903.0
2020-10-28 13:45:00,103.1,103.17,103.07,103.11,350778.0,95.6516,95.7166,95.6238,95.6609,350778.0
2020-10-28 13:50:00,103.12,103.12,103.0,103.05,85356.0,95.6702,95.6702,95.5589,95.6052,85356.0
2020-10-28 13:55:00,103.04,103.11,102.96,103.09,136005.0,95.596,95.6609,95.5217,95.6423,136005.0
2020-10-28 14:00:00,103.07,103.1,102.9,102.99,67821.0,95.6238,95.6516,95.4661,95.5496,67821.0
2020-10-28 14:05:00,102.99,103.01,102.9,102.93,82662.0,95.5496,95.5681,95.4661,95.4939,82662.0
2020-10-28 14:10:00,102.92,102.94,102.76,102.78,50070.0,95.4846,95.5032,95.3362,95.3547,50070.0
2020-10-28 14:15:00,102.78,102.8,102.71,102.75,33503.0,95.3547,95.3733,95.2898,95.3269,33503.0
2020-10-28 14:20:00,102.75,103.04,102.73,103.04,107528.0,95.3269,95.596,95.3084,95.596,107528.0
2020-10-28 14:25:00,103.03,103.2,103.0,103.15,46820.0,95.5867,95.7444,95.5589,95.698,46820.0
2020-10-28 14:30:00,103.14,103.18,102.99,103.06,48997.0,95.6887,95.7258,95.5496,95.6145,48997.0
2020-10-28 14:35:00,103.07,103.07,102.82,102.87,93792.0,95.6238,95.6238,95.3919,95.4382,93792.0
2020-10-28 14:40:00,102.87,103.04,102.85,102.98,68561.0,95.4382,95.596,95.4197,95.5403,68561.0
2020-10-28 14:45:00,102.98,103.08,102.92,103.04,53646.0,95.5403,95.6331,95.4846,95.596,53646.0
2020-10-28 14:50:00,103.03,103.11,102.75,102.75,97038.0,95.5867,95.6609,95.3269,95.3269,97038.0
2020-10-28 14:55:00,102.75,103.14,102.74,103.04,122047.0,95.3269,95.6887,95.3176,95.596,122047.0
2020-10-28 15:00:00,103.05,103.07,102.86,102.88,69810.0,95.6052,95.6238,95.429,95.4475,69810.0
2020-10-28 15:05:00,102.89,103.04,102.84,102.93,81632.0,95.4568,95.596,95.4104,95.4939,81632.0
2020-10-28 15:10:00,102.93,103.06,102.83,102.99,77312.0,95.4939,95.6145,95.4011,95.5496,77312.0
2020-10-28 15:15:00,102.96,102.99,102.87,102.9,85437.0,95.5217,95.5496,95.4382,95.4661,85437.0
2020-10-28 15:20:00,102.9,103.25,102.83,103.22,66775.0,95.4661,95.7908,95.4011,95.763,66775.0
2020-10-28 15:25:00,103.21,103.28,103.14,103.15,55249.0,95.7537,95.8186,95.6887,95.698,55249.0
2020-10-28 15:30:00,103.15,103.43,103.15,103.39,163164.0,95.698,95.9578,95.698,95.9207,163164.0
2020-10-28 15:35:00,103.39,103.41,102.97,102.99,237538.0,95.9207,95.9392,95.531,95.5496,237538.0
2020-10-28 15:40:00,102.99,103.17,102.99,103.0,170799.0,95.5496,95.7166,95.5496,95.5589,170799.0
2020-10-28 15:45:00,103.01,103.04,102.78,102.87,281169.0,95.5681,95.596,95.3547,95.4382,281169.0
2020-10-28 15:50:00,102.86,102.87,102.61,102.65,369166.0,95.429,95.4382,95.197,95.2341,369166.0
2020-10-28 15:55:00,102.65,102.67,102.4,102.46,562342.0,95.2341,95.2527,95.0022,95.0579,562342.0
2020-10-29 09:30:00,102.46,102.48,102.03,102.03,312255.0,95.0579,95.0764,94.6589,94.6589,312255.0
2020-10-29 09:35:00,102.02,102.08,101.42,101.44,332337.0,94.6497,94.7053,94.093,94.1116,332337.0
2020-10-29 09:40:00,101.42,101.43,101.09,101.14,293438.0,94.093,94.1023,93.7868,93.8332,293438.0
2020-10-29 09:45:00,101.14,101.53,101.06,101.44,279019.0,93.8332,94.1951,93.759,94.1116,279019.0
2020-10-29 09:50:00,101.43,101.63,101.35,101.62,457824.0,94.1023,94.2878,94.0281,94.2785,457824.0
2020-10-29 09:55:00,101.61,101.85,101.55,101.64,346864.0,94.2693,94.4919,94.2136,94.2971,346864.0
2020-10-29 10:00:00,101.65,101.99,101.41,101.94,205927.0,94.3064,94.6218,94.0837,94.5754,205927.0
2020-10-29 10:05:00,101.94,101.95,101.64,101.82,260886.0,94.5754,94.5847,94.2971,94.4641,260886.0
2020-10-29 10:10:00,101.81,101.95,101.35,101.47,158298.0,94.4548,94.5847,94.0281,94.1394,158298.0
2020-10-29 10:15:00,101.48,101.79,101.46,101.75,151718.0,94.1487,94.4363,94.1301,94.3992,151718.0
2020-10-29 10:20:00,101.75,101.87,101.67,101.72,135834.0,94.3992,94.5105,94.3249,94.3713,135834.0
2020-10-29 10:25:00,101.72,101.75,101.58,101.74,219598.0,94.3713,94.3992,94.2414,94.3899,219598.0
2020-10-29 10:30:00,101.77,101.88,101.66,101.72,126365.0,94.4177,94.5198,94.3157,94.3713,126365.0
2020-10-29 10:35:00,101.73,101.89,101.63,101.88,95198.0,94.3806,94.529,94.2878,94.5198,95198.0
2020-10-29 10:40:00,101.88,101.99,101.77,101.97,90429.0,94.5198,94.6218,94.4177,94.6033,90429.0
2020-10-29 10:45:00,101.99,102.07,101.84,101.95,80756.0,94.6218,94.696,94.4827,94.5847,80756.0
2020-10-29 10:50:00,101.95,101.98,101.76,101.84,189602.0,94.5847,94.6125,94.4084,94.4827,189602.0
2020-10-29 10:55:00,101.83,101.96,101.73,101.84,145538.0,94.4734,94.594,94.3806,94.4827,145538.0
2020-10-29 11:00:00,101.85,101.88,101.6,101.64,120124.0,94.4919,94.5198,94.26,94.2971,120124.0
2020-10-29 11:05:00,101.64,101.77,101.6,101.7,55539.0,94.2971,94.4177,94.26,94.3528,55539.0
2020-10-29 11:10:00,101.7,101.78,101.64,101.77,97749.0,94.3528,94.427,94.2971,94.4177,97749.0
2020-10-29 11:15:00,101.79,101.93,101.74,101.89,105244.0,94.4363,94.5662,94.3899,94.529,105244.0
2020-10-29 11:20:00,101.88,101.97,101.8,101.94,66764.0,94.5198,94.6033,94.4455,94.5754,66764.0
2020-10-29 11:25:00,101.94,101.94,101.53,101.53,82460.0,94.5754,94.5754,94.1951,94.1951,82460.0
2020-10-29 11:30:00,101.54,101.6,101.41,101.5,496560.0,94.2043,94.26,94.0837,94.1672,496560.0
2020-10-29 11:35:00,101.5,101.74,101.47,101.73,182417.0,94.1672,94.3899,94.1394,94.3806,182417.0
2020-10-29 11:40:00,101.72,101.75,101.38,101.42,119486.0,94.3713,94.3992,94.0559,94.093,119486.0
2020-10-29 11:45:00,101.41,101.56,101.38,101.46,54717.0,94.0837,94.2229,94.0559,94.1301,54717.0
2020-10-29 11:50:00,101.46,101.49,101.35,101.43,114482.0,94.1301,94.1579,94.0281,94.1023,114482.0
2020-10-29 11:55:00,101.43,101.64,101.28,101.44,161766.0,94.1023,94.2971,93.9631,94.1116,161766.0
2020-10-29 12:00:00,101.49,101.52,101.28,101.3,102834.0,94.1579,94.1858,93.9631,93.9817,102834.0
2020-10-29 12:05:00,101.3,101.38,101.26,101.29,103329.0,93.9817,94.0559,93.9446,93.9724,103329.0
2020-10-29 12:10:00,101.28,101.41,101.25,101.4,208744.0,93.9631,94.0837,93.9353,94.0744,208744.0
2020-10-29 12:15:00,101.39,101.47,101.35,101.45,25011.0,94.0652,94.1394,94.0281,94.1208,25011.0
2020-10-29 12:20:00,101.45,101.47,101.34,101.38,113558.0,94.1208,94.1394,94.0188,94.0559,113558.0
2020-10-29 12:25:00,101.38,101.52,101.38,101.43,101067.0,94.0559,94.1858,94.0559,94.1023,101067.0
2020-10-29 12:30:00,101.44,101.56,101.4,101.55,128755.0,94.1116,94.2229,94.0744,94.2136,128755.0
2020-10-29 12:35:00,101.56,101.66,101.53,101.59,58819.0,94.2229,94.3157,94.1951,94.2507,58819.0
2020-10-29 12:40:00,101.58,101.63,101.55,101.62,44230.0,94.2414,94.2878,94.2136,94.2785,44230.0
2020-10-29 12:45:00,101.62,101.63,101.52,101.6,117642.0,94.2785,94.2878,94.1858,94.26,117642.0
2020-10-29 12:50:00,101.61,101.67,101.46,101.58,46902.0,94.2693,94.3249,94.1301,94.2414,46902.0
2020-10-29 12:55:00,101.59,101.61,101.45,101.47,57163.0,94.2507,94.2693,94.1208,94.1394,57163.0
2020-10-29 13:00:00,101.48,101.54,101.48,101.53,27159.0,94.1487,94.2043,94.1487,94.1951,27159.0
2020-10-29 13:05:00,101.54,101.54,101.36,101.38,96585.0,94.2043,94.2043,94.0373,94.0559,96585.0
2020-10-29 13:10:00,101.41,101.52,101.37,101.48,175851.0,94.0837,94.1858,94.0466,94.1487,175851.0
2020-10-29 13:15:00,101.48,101.48,101.33,101.38,20472.0,94.1487,94.1487,94.0095,94.0559,20472.0
2020-10-29 13:20:00,101.38,101.68,101.38,101.68,45709.0,94.0559,94.3342,94.0559,94.3342,45709.0
2020-10-29 13:25:00,101.68,101.83,101.67,101.82,53400.0,94.3342,94.4734,94.3249,94.4641,53400.0
2020-10-29 13:30:00,101.82,101.99,101.82,101.97,610053.0,94.4641,94.6218,94.4641,94.6033,610053.0
2020-10-29 13:35:00,101.98,102.11,101.96,102.1,185385.0,94.6125,94.7331,94.594,94.7239,185385.0
2020-10-29 13:40:00,102.12,102.24,102.11,102.2,95406.0,94.7424,94.8538,94.7331,94.8166,95406.0
2020-10-29 13:45:00,102.19,102.29,102.18,102.26,45952.0,94.8074,94.9001,94.7981,94.8723,45952.0
2020-10-29 13:50:00,102.27,102.45,102.25,102.45,49170.0,94.8816,95.0486,94.863,95.0486,49170.0
2020-10-29 13:55:00,102.45,102.51,102.39,102.44,55080.0,95.0486,95.1043,94.9929,95.0393,55080.0
2020-10-29 14:00:00,102.44,102.67,102.43,102.57,136727.0,95.0393,95.2527,95.03,95.1599,136727.0
2020-10-29 14:05:00,102.56,102.72,102.56,102.68,536951.0,95.1506,95.2991,95.1506,95.262,536951.0
2020-10-29 14:10:00,102.69,102.77,102.63,102.64,130918.0,95.2712,95.3455,95.2156,95.2249,130918.0
2020-10-29 14:15:00,102.64,102.84,102.64,102.83,92437.0,95.2249,95.4104,95.2249,95.4011,92437.0
2020-10-29 14:20:00,102.83,102.85,102.71,102.8,127616.0,95.4011,95.4197,95.2898,95.3733,127616.0
2020-10-29 14:25:00,102.8,102.86,102.73,102.77,60133.0,95.3733,95.429,95.3084,95.3455,60133.0
2020-10-29 14:30:00,102.75,102.88,102.69,102.88,66962.0,95.3269,95.4475,95.2712,95.4475,66962.0
2020-10-29 14:35:00,102.9,102.91,102.62,102.67,65255.0,95.4661,95.4754,95.2063,95.2527,65255.0
2020-10-29 14:40:00,102.67,102.78,102.66,102.7,58652.0,95.2527,95.3547,95.2434,95.2805,58652.0
2020-10-29 14:45:00,102.69,102.71,102.48,102.5,86517.0,95.2712,95.2898,95.0764,95.095,86517.0
2020-10-29 14:50:00,102.48,102.58,102.47,102.57,50671.0,95.0764,95.1692,95.0671,95.1599,50671.0
2020-10-29 14:55:00,102.56,102.64,102.48,102.53,54168.0,95.1506,95.2249,95.0764,95.1228,54168.0
2020-10-29 15:00:00,102.55,102.63,102.45,102.56,94853.0,95.1414,95.2156,95.0486,95.1506,94853.0
2020-10-29 15:05:00,102.54,102.61,102.46,102.48,169524.0,95.1321,95.197,95.0579,95.0764,169524.0
2020-10-29 15:10:00,102.48,102.52,102.3,102.32,54760.0,95.0764,95.1135,94.9094,94.928,54760.0
2020-10-29 15:15:00,102.33,102.33,102.1,102.3,165105.0,94.9373,94.9373,94.7239,94.9094,165105.0
2020-10-29 15:20:00,102.3,102.42,102.27,102.42,106960.0,94.9094,95.0208,94.8816,95.0208,106960.0
2020-10-29 15:25:00,102.41,102.51,102.32,102.42,423283.0,95.0115,95.1043,94.928,95.0208,423283.0
2020-10-29 15:30:00,102.42,102.46,102.36,102.4,352929.0,95.0208,95.0579,94.9651,95.0022,352929.0
2020-10-29 15:35:00,102.4,102.4,102.24,102.29,149353.0,95.0022,95.0022,94.8538,94.9001,149353.0
2020-10-29 15:40:00,102.27,102.36,102.19,102.22,83038.0,94.8816,94.9651,94.8074,94.8352,83038.0
2020-10-29 15:45:00,102.23,102.43,102.16,102.35,171960.0,94.8445,95.03,94.7795,94.9558,171960.0
2020-10-29 15:50:00,102.35,102.42,102.18,102.26,256507.0,94.9558,95.0208,94.7981,94.8723,256507.0
2020-10-29 15:55:00,102.26,102.26,101.71,101.76,1154358.0,94.8723,94.8723,94.362,94.4084,1154358.0
2020-10-30 09:30:00,101.59,102.12,101.52,102.06,217724.0,94.2507,94.7424,94.1858,94.6868,217724.0
2020-10-30 09:35:00,102.06,102.16,101.93,102.13,180557.0,94.6868,94.7795,94.5662,94.7517,180557.0
2020-10-30 09:40:00,102.1,102.1,101.71,101.75,133936.0,94.7239,94.7239,94.362,94.3992,133936.0
2020-10-30 09:45:00,101.74,101.87,101.52,101.56,263737.0,94.3899,94.5105,94.1858,94.2229,263737.0
2020-10-30 09:50:00,101.55,101.65,101.4,101.56,277314.0,94.2136,94.3064,94.0744,94.2229,277314.0
2020-10-30 09:55:00,101.55,101.77,101.5,101.62,281114.0,94.2136,94.4177,94.1672,94.2785,281114.0
2020-10-30 10:00:00,101.62,101.73,101.49,101.72,175040.0,94.2785,94.3806,94.1579,94.3713,175040.0
2020-10-30 10:05:00,101.71,101.95,101.66,101.81,131655.0,94.362,94.5847,94.3157,94.4548,131655.0
2020-10-30 10:10:00,101.82,101.93,101.57,101.71,167428.0,94.4641,94.5662,94.2322,94.362,167428.0
2020-10-30 10:15:00,101.69,101.79,101.61,101.73,102326.0,94.3435,94.4363,94.2693,94.3806,102326.0
2020-10-30 10:20:00,101.73,101.77,101.52,101.53,149424.0,94.3806,94.4177,94.1858,94.1951,149424.0
2020-10-30 10:25:00,101.52,101.53,101.11,101.21,159580.0,94.1858,94.1951,93.8054,93.8982,159580.0
2020-10-30 10:30:00,101.21,101.33,101.07,101.17,143008.0,93.8982,94.0095,93.7683,93.8611,143008.0
2020-10-30 10:35:00,101.17,101.17,100.94,101.13,168559.0,93.8611,93.8611,93.6477,93.8239,168559.0
2020-10-30 10:40:00,101.12,101.12,100.55,100.61,242113.0,93.8147,93.8147,93.2858,93.3415,242113.0
2020-10-30 10:45:00,100.63,100.7,100.44,100.56,148397.0,93.3601,93.425,93.1838,93.2951,148397.0
2020-10-30 10:50:00,100.56,100.96,100.5,100.95,108572.0,93.2951,93.6662,93.2395,93.657,108572.0
2020-10-30 10:55:00,100.94,100.99,100.55,100.55,75483.0,93.6477,93.6941,93.2858,93.2858,75483.0
2020-10-30 11:00:00,100.56,100.99,100.56,100.89,138429.0,93.2951,93.6941,93.2951,93.6013,138429.0
2020-10-30 11:05:00,100.88,100.93,100.59,100.62,121115.0,93.592,93.6384,93.323,93.3508,121115.0
2020-10-30 11:10:00,100.59,101.06,100.59,101.06,137278.0,93.323,93.759,93.323,93.759,137278.0
2020-10-30 11:15:00,101.06,101.07,100.69,100.72,65050.0,93.759,93.7683,93.4157,93.4436,65050.0
2020-10-30 11:20:00,100.69,100.92,100.62,100.89,175299.0,93.4157,93.6291,93.3508,93.6013,175299.0
2020-10-30 11:25:00,100.9,101.02,100.65,100.71,196418.0,93.6106,93.7219,93.3786,93.4343,196418.0
2020-10-30 11:30:00,100.7,100.73,100.53,100.58,60372.0,93.425,93.4528,93.2673,93.3137,60372.0
2020-10-30 11:35:00,100.59,100.69,100.5,100.54,60879.0,93.323,93.4157,93.2395,93.2766,60879.0
2020-10-30 11:40:00,100.53,100.63,100.45,100.63,91965.0,93.2673,93.3601,93.1931,93.3601,91965.0
2020-10-30 11:45:00,100.62,101.06,100.55,101.05,58098.0,93.3508,93.759,93.2858,93.7497,58098.0
2020-10-30 11:50:00,101.03,101.17,100.97,101.17,105871.0,93.7312,93.8611,93.6755,93.8611,105871.0
2020-10-30 11:55:00,101.16,101.23,101.03,101.19,82968.0,93.8518,93.9167,93.7312,93.8796,82968.0
2020-10-30 12:00:00,101.2,101.37,101.08,101.34,103039.0,93.8889,94.0466,93.7776,94.0188,103039.0
2020-10-30 12:05:00,101.33,101.34,101.22,101.25,52700.0,94.0095,94.0188,93.9074,93.9353,52700.0
2020-10-30 12:10:00,101.24,101.25,101.16,101.2,77363.0,93.926,93.9353,93.8518,93.8889,77363.0
2020-10-30 12:15:00,101.21,101.53,101.2,101.52,59835.0,93.8982,94.1951,93.8889,94.1858,59835.0
2020-10-30 12:20:00,101.52,101.59,101.49,101.52,46396.0,94.1858,94.2507,94.1579,94.1858,46396.0
2020-10-30 12:25:00,101.51,101.68,101.47,101.6,38479.0,94.1765,94.3342,94.1394,94.26,38479.0
2020-10-30 12:30:00,101.6,101.6,101.42,101.45,58051.0,94.26,94.26,94.093,94.1208,58051.0
2020-10-30 12:35:00,101.44,101.44,101.32,101.35,39696.0,94.1116,94.1116,94.0002,94.0281,39696.0
2020-10-30 12:40:00,101.36,101.4,101.28,101.33,33641.0,94.0373,94.0744,93.9631,94.0095,33641.0
2020-10-30 12:45:00,101.31,101.38,101.29,101.37,22459.0,93.9909,94.0559,93.9724,94.0466,22459.0
2020-10-30 12:50:00,101.36,101.4,101.24,101.36,36871.0,94.0373,94.0744,93.926,94.0373,36871.0
2020-10-30 12:55:00,101.35,101.35,101.25,101.29,44163.0,94.0281,94.0281,93.9353,93.9724,44163.0
2020-10-30 13:00:00,101.28,101.39,101.16,101.25,104034.0,93.9631,94.0652,93.8518,93.9353,104034.0
2020-10-30 13:05:00,101.25,101.25,101.16,101.21,44093.0,93.9353,93.9353,93.8518,93.8982,44093.0
2020-10-30 13:10:00,101.21,101.22,101.1,101.12,33652.0,93.8982,93.9074,93.7961,93.8147,33652.0
2020-10-30 13:15:00,101.12,101.13,100.97,101.08,31815.0,93.8147,93.8239,93.6755,93.7776,31815.0
2020-10-30 13:20:00,101.07,101.07,100.99,101.01,12747.0,93.7683,93.7683,93.6941,93.7126,12747.0
2020-10-30 13:25:00,101.04,101.2,100.96,101.16,56338.0,93.7405,93.8889,93.6662,93.8518,56338.0
2020-10-30 13:30:00,101.15,101.15,101.0,101.04,52487.0,93.8425,93.8425,93.7033,93.7405,52487.0
2020-10-30 13:35:00,101.02,101.07,100.79,100.97,98418.0,93.7219,93.7683,93.5085,93.6755,98418.0
2020-10-30 13:40:00,100.96,101.08,100.95,101.02,37429.0,93.6662,93.7776,93.657,93.7219,37429.0
2020-10-30 13:45:00,101.01,101.06,100.91,101.05,77719.0,93.7126,93.759,93.6198,93.7497,77719.0
2020-10-30 13:50:00,101.04,101.08,100.91,100.93,73013.0,93.7405,93.7776,93.6198,93.6384,73013.0
2020-10-30 13:55:00,100.91,101.05,100.89,100.98,65722.0,93.6198,93.7497,93.6013,93.6848,65722.0
2020-10-30 14:00:00,100.98,101.04,100.89,101.02,75232.0,93.6848,93.7405,93.6013,93.7219,75232.0
2020-10-30 14:05:00,101.02,101.27,100.99,101.2,78378.0,93.7219,93.9538,93.6941,93.8889,78378.0
2020-10-30 14:10:00,101.21,101.24,101.01,101.05,68067.0,93.8982,93.926,93.7126,93.7497,68067.0
2020-10-30 14:15:00,101.05,101.12,100.96,101.07,50954.0,93.7497,93.8147,93.6662,93.7683,50954.0
2020-10-30 14:20:00,101.06,101.13,100.92,100.95,76690.0,93.759,93.8239,93.6291,93.657,76690.0
2020-10-30 14:25:00,100.95,101.01,100.72,100.77,47673.0,93.657,93.7126,93.4436,93.49,47673.0
2020-10-30 14:30:00,100.76,100.76,100.52,100.62,57223.0,93.4807,93.4807,93.258,93.3508,57223.0
2020-10-30 14:35:00,100.61,100.73,100.48,100.59,137174.0,93.3415,93.4528,93.2209,93.323,137174.0
2020-10-30 14:40:00,100.59,100.59,100.38,100.41,104029.0,93.323,93.323,93.1281,93.156,104029.0
2020-10-30 14:45:00,100.4,100.64,100.31,100.63,67146.0,93.1467,93.3693,93.0632,93.3601,67146.0
2020-10-30 14:50:00,100.63,100.66,100.54,100.61,25939.0,93.3601,93.3879,93.2766,93.3415,25939.0
2020-10-30 14:55:00,100.59,100.78,100.56,100.6,106215.0,93.323,93.4992,93.2951,93.3322,106215.0
2020-10-30 15:00:00,100.6,100.65,100.49,100.63,211041.0,93.3322,93.3786,93.2302,93.3601,211041.0
2020-10-30 15:05:00,100.62,100.66,100.39,100.43,191947.0,93.3508,93.3879,93.1374,93.1745,191947.0
2020-10-30 15:10:00,100.44,100.74,100.42,100.7,138003.0,93.1838,93.4621,93.1652,93.425,138003.0
2020-10-30 15:15:00,100.69,100.76,100.53,100.65,166653.0,93.4157,93.4807,93.2673,93.3786,166653.0
2020-10-30 15:20:00,100.64,100.86,100.61,100.85,196779.0,93.3693,93.5735,93.3415,93.5642,196779.0
2020-10-30 15:25:00,100.84,100.87,100.67,100.69,163534.0,93.5549,93.5827,93.3972,93.4157,163534.0
2020-10-30 15:30:00,100.69,100.77,100.55,100.62,112523.0,93.4157,93.49,93.2858,93.3508,112523.0
2020-10-30 15:35:00,100.61,100.76,100.48,100.76,114897.0,93.3415,93.4807,93.2209,93.4807,114897.0
2020-10-30 15:40:00,100.77,101.08,100.68,101.08,146904.0,93.49,93.7776,93.4065,93.7776,146904.0
2020-10-30 15:45:00,101.08,101.23,100.88,101.03,150228.0,93.7776,93.9167,93.592,93.7312,150228.0
2020-10-30 15:50:00,101.03,101.32,101.03,101.22,484020.0,93.7312,94.0002,93.7312,93.9074,484020.0
2020-10-30 15:55:00,101.22,101.74,101.15,101.74,740763.0,93.9074,94.3899,93.8425,94.3899,740763.0
2020-11-02 09:30:00,103.15,103.43,102.98,103.04,171662.0,95.698,95.9578,95.5403,95.596,171662.0
2020-11-02 09:35:00,103.02,103.09,102.88,102.9,166930.0,95.5774,95.6423,95.4475,95.4661,166930.0
2020-11-02 09:40:00,102.89,102.89,102.63,102.66,135583.0,95.4568,95.4568,95.2156,95.2434,135583.0
2020-11-02 09:45:00,102.64,102.98,102.51,102.96,200609.0,95.2249,95.5403,95.1043,95.5217,200609.0
2020-11-02 09:50:00,102.95,103.25,102.9,103.21,148064.0,95.5125,95.7908,95.4661,95.7537,148064.0
2020-11-02 09:55:00,103.21,103.43,103.17,103.36,61639.0,95.7537,95.9578,95.7166,95.8928,61639.0
2020-11-02 10:00:00,103.37,103.69,103.37,103.66,254460.0,95.9021,96.199,95.9021,96.1712,254460.0
2020-11-02 10:05:00,103.66,103.73,103.52,103.55,80268.0,96.1712,96.2361,96.0413,96.0691,80268.0
2020-11-02 10:10:00,103.55,103.63,103.27,103.39,82593.0,96.0691,96.1433,95.8093,95.9207,82593.0
2020-11-02 10:15:00,103.4,103.73,103.39,103.67,75417.0,95.93,96.2361,95.9207,96.1804,75417.0
2020-11-02 10:20:00,103.65,103.71,103.57,103.67,105453.0,96.1619,96.2176,96.0877,96.1804,105453.0
2020-11-02 10:25:00,103.67,103.72,103.53,103.53,72552.0,96.1804,96.2268,96.0506,96.0506,72552.0
2020-11-02 10:30:00,103.53,103.55,103.36,103.37,63741.0,96.0506,96.0691,95.8928,95.9021,63741.0
2020-11-02 10:35:00,103.37,103.41,103.23,103.28,167646.0,95.9021,95.9392,95.7722,95.8186,167646.0
2020-11-02 10:40:00,103.27,103.35,103.18,103.22,88815.0,95.8093,95.8836,95.7258,95.763,88815.0
2020-11-02 10:45:00,103.22,103.3,103.13,103.24,120061.0,95.763,95.8372,95.6795,95.7815,120061.0
2020-11-02 10:50:00,103.23,103.3,103.12,103.25,82565.0,95.7722,95.8372,95.6702,95.7908,82565.0
2020-11-02 10:55:00,103.26,103.29,102.94,103.0,127188.0,95.8001,95.8279,95.5032,95.5589,127188.0
2020-11-02 11:00:00,102.98,103.14,102.94,103.02,85945.0,95.5403,95.6887,95.5032,95.5774,85945.0
2020-11-02 11:05:00,103.0,103.09,102.95,103.02,71892.0,95.5589,95.6423,95.5125,95.5774,71892.0
2020-11-02 11:10:00,103.01,103.05,102.94,103.01,98648.0,95.5681,95.6052,95.5032,95.5681,98648.0
2020-11-02 11:15:00,103.0,103.01,102.74,102.78,96676.0,95.5589,95.5681,95.3176,95.3547,96676.0
2020-11-02 11:20:00,102.78,102.88,102.69,102.84,103914.0,95.3547,95.4475,95.2712,95.4104,103914.0
2020-11-02 11:25:00,102.83,103.05,102.8,103.05,163632.0,95.4011,95.6052,95.3733,95.6052,163632.0
2020-11-02 11:30:00,103.06,103.15,102.99,103.11,175949.0,95.6145,95.698,95.5496,95.6609,175949.0
2020-11-02 11:35:00,103.12,103.15,103.06,103.11,58084.0,95.6702,95.698,95.6145,95.6609,58084.0
2020-11-02 11:40:00,103.11,103.31,103.11,103.29,98954.0,95.6609,95.8465,95.6609,95.8279,98954.0
2020-11-02 11:45:00,103.3,103.35,103.24,103.34,69147.0,95.8372,95.8836,95.7815,95.8743,69147.0
2020-11-02 11:50:00,103.33,103.4,103.3,103.3,48810.0,95.865,95.93,95.8372,95.8372,48810.0
2020-11-02 11:55:00,103.3,103.37,103.28,103.31,41572.0,95.8372,95.9021,95.8186,95.8465,41572.0
2020-11-02 12:00:00,103.31,103.34,103.2,103.27,105324.0,95.8465,95.8743,95.7444,95.8093,105324.0
2020-11-02 12:05:00,103.27,103.34,103.21,103.28,105032.0,95.8093,95.8743,95.7537,95.8186,105032.0
2020-11-02 12:10:00,103.28,103.34,103.14,103.23,54643.0,95.8186,95.8743,95.6887,95.7722,54643.0
2020-11-02 12:15:00,103.22,103.3,103.12,103.12,126584.0,95.763,95.8372,95.6702,95.6702,126584.0
2020-11-02 12:20:00,103.13,103.26,103.11,103.26,35170.0,95.6795,95.8001,95.6609,95.8001,35170.0
2020-11-02 12:25:00,103.25,103.36,103.21,103.36,100459.0,95.7908,95.8928,95.7537,95.8928,100459.0
2020-11-02 12:30:00,103.35,103.38,103.18,103.21,52243.0,95.8836,95.9114,95.7258,95.7537,52243.0
2020-11-02 12:35:00,103.22,103.26,103.02,103.03,47748.0,95.763,95.8001,95.5774,95.5867,47748.0
2020-11-02 12:40:00,103.03,103.06,102.93,102.96,183663.0,95.5867,95.6145,95.4939,95.5217,183663.0
2020-11-02 12:45:00,102.96,103.01,102.79,102.82,129471.0,95.5217,95.5681,95.364,95.3919,129471.0
2020-11-02 12:50:00,102.84,102.96,102.81,102.82,102685.0,95.4104,95.5217,95.3826,95.3919,102685.0
2020-11-02 12:55:00,102.82,102.93,102.77,102.92,52313.0,95.3919,95.4939,95.3455,95.4846,52313.0
2020-11-02 13:00:00,102.93,102.97,102.77,102.84,66926.0,95.4939,95.531,95.3455,95.4104,66926.0
2020-11-02 13:05:00,102.87,102.87,102.71,102.78,96219.0,95.4382,95.4382,95.2898,95.3547,96219.0
2020-11-02 13:10:00,102.79,102.83,102.69,102.73,55374.0,95.364,95.4011,95.2712,95.3084,55374.0
2020-11-02 13:15:00,102.72,102.72,102.6,102.64,57926.0,95.2991,95.2991,95.1877,95.2249,57926.0
2020-11-02 13:20:00,102.64,102.74,102.55,102.66,89839.0,95.2249,95.3176,95.1414,95.2434,89839.0
2020-11-02 13:25:00,102.65,102.71,102.6,102.71,78375.0,95.2341,95.2898,95.1877,95.2898,78375.0
2020-11-02 13:30:00,102.7,102.79,102.64,102.78,100257.0,95.2805,95.364,95.2249,95.3547,100257.0
2020-11-02 13:35:00,102.78,102.78,102.61,102.67,151321.0,95.3547,95.3547,95.197,95.2527,151321.0
2020-11-02 13:40:00,102.68,102.8,102.66,102.74,72713.0,95.262,95.3733,95.2434,95.3176,72713.0
2020-11-02 13:45:00,102.74,102.75,102.62,102.64,74587.0,95.3176,95.3269,95.2063,95.2249,74587.0
2020-11-02 13:50:00,102.64,102.67,102.43,102.48,155167.0,95.2249,95.2527,95.03,95.0764,155167.0
2020-11-02 13:55:00,102.47,102.54,102.41,102.5,41968.0,95.0671,95.1321,95.0115,95.095,41968.0
2020-11-02 14:00:00,102.49,102.61,102.48,102.6,69149.0,95.0857,95.197,95.0764,95.1877,69149.0
2020-11-02 14:05:00,102.59,102.74,102.56,102.66,159934.0,95.1785,95.3176,95.1506,95.2434,159934.0
2020-11-02 14:10:00,102.67,102.78,102.58,102.73,356605.0,95.2527,95.3547,95.1692,95.3084,356605.0
2020-11-02 14:15:00,102.72,102.72,102.62,102.64,35411.0,95.2991,95.2991,95.2063,95.2249,35411.0
2020-11-02 14:20:00,102.63,103.02,102.61,103.0,140229.0,95.2156,95.5774,95.197,95.5589,140229.0
2020-11-02 14:25:00,103.0,103.02,102.91,102.98,41067.0,95.5589,95.5774,95.4754,95.5403,41067.0
2020-11-02 14:30:00,102.99,103.06,102.91,102.94,34027.0,95.5496,95.6145,95.4754,95.5032,34027.0
2020-11-02 14:35:00,102.95,103.09,102.95,103.04,41418.0,95.5125,95.6423,95.5125,95.596,41418.0
2020-11-02 14:40:00,103.03,103.13,103.03,103.13,34866.0,95.5867,95.6795,95.5867,95.6795,34866.0
2020-11-02 14:45:00,103.12,103.32,103.1,103.23,95752.0,95.6702,95.8557,95.6516,95.7722,95752.0
2020-11-02 14:50:00,103.23,103.31,103.19,103.21,83837.0,95.7722,95.8465,95.7351,95.7537,83837.0
2020-11-02 14:55:00,103.21,103.29,103.15,103.28,49226.0,95.7537,95.8279,95.698,95.8186,49226.0
2020-11-02 15:00:00,103.29,103.44,103.26,103.4,252204.0,95.8279,95.9671,95.8001,95.93,252204.0
2020-11-02 15:05:00,103.4,103.4,103.3,103.32,63013.0,95.93,95.93,95.8372,95.8557,63013.0
2020-11-02 15:10:00,103.33,103.42,103.27,103.31,107549.0,95.865,95.9485,95.8093,95.8465,107549.0
2020-11-02 15:15:00,103.32,103.55,103.31,103.5,221991.0,95.8557,96.0691,95.8465,96.0227,221991.0
2020-11-02 15:20:00,103.51,103.56,103.48,103.52,169408.0,96.032,96.0784,96.0042,96.0413,169408.0
2020-11-02 15:25:00,103.52,103.58,103.43,103.47,74219.0,96.0413,96.097,95.9578,95.9949,74219.0
2020-11-02 15:30:00,103.47,103.6,103.31,103.33,181099.0,95.9949,96.1155,95.8465,95.865,181099.0
2020-11-02 15:35:00,103.33,103.35,103.17,103.22,134831.0,95.865,95.8836,95.7166,95.763,134831.0
2020-11-02 15:40:00,103.23,103.28,103.01,103.02,132696.0,95.7722,95.8186,95.5681,95.5774,132696.0
2020-11-02 15:45:00,103.02,103.33,103.0,103.22,176497.0,95.5774,95.865,95.5589,95.763,176497.0
2020-11-02 15:50:00,103.22,103.34,103.15,103.32,218138.0,95.763,95.8743,95.698,95.8557,218138.0
2020-11-02 15:55:00,103.31,103.53,103.2,103.49,418599.0,95.8465,96.0506,95.7444,96.0135,418599.0
2020-11-03 09:30:00,104.72,105.03,104.68,104.97,240430.0,97.1546,97.4422,97.1175,97.3865,240430.0
2020-11-03 09:35:00,104.98,105.2,104.94,105.0,163565.0,97.3958,97.5999,97.3587,97.4144,163565.0
2020-11-03 09:40:00,105.01,105.13,104.9,105.13,319511.0,97.4236,97.535,97.3216,97.535,319511.0
2020-11-03 09:45:00,105.13,105.39,105.09,105.28,138021.0,97.535,97.7762,97.4979,97.6741,138021.0
2020-11-03 09:50:00,105.27,105.5,105.26,105.39,369175.0,97.6649,97.8782,97.6556,97.7762,369175.0
2020-11-03 09:55:00,105.39,105.5,105.34,105.38,179911.0,97.7762,97.8782,97.7298,97.7669,179911.0
2020-11-03 10:00:00,105.4,105.7,105.34,105.7,144242.0,97.7855,98.0638,97.7298,98.0638,144242.0
2020-11-03 10:05:00,105.69,105.8,105.57,105.71,114763.0,98.0545,98.1566,97.9432,98.0731,114763.0
2020-11-03 10:10:00,105.7,105.75,105.61,105.64,101808.0,98.0638,98.1102,97.9803,98.0081,101808.0
2020-11-03 10:15:00,105.65,106.08,105.65,106.08,146300.0,98.0174,98.4163,98.0174,98.4163,146300.0
2020-11-03 10:20:00,106.09,106.14,105.97,105.98,133683.0,98.4256,98.472,98.3143,98.3236,133683.0
2020-11-03 10:25:00,105.96,105.96,105.71,105.74,115581.0,98.305,98.305,98.0731,98.1009,115581.0
2020-11-03 10:30:00,105.73,105.75,105.52,105.53,243655.0,98.0916,98.1102,97.8968,97.9061,243655.0
2020-11-03 10:35:00,105.54,105.55,105.4,105.54,84001.0,97.9154,97.9246,97.7855,97.9154,84001.0
2020-11-03 10:40:00,105.54,105.61,105.44,105.48,131763.0,97.9154,97.9803,97.8226,97.8597,131763.0
2020-11-03 10:45:00,105.5,105.62,105.44,105.59,71670.0,97.8782,97.9896,97.8226,97.9617,71670.0
2020-11-03 10:50:00,105.61,105.65,105.53,105.58,75254.0,97.9803,98.0174,97.9061,97.9525,75254.0
2020-11-03 10:55:00,105.59,105.6,105.49,105.53,69994.0,97.9617,97.971,97.869,97.9061,69994.0
2020-11-03 11:00:00,105.53,105.66,105.3,105.37,93235.0,97.9061,98.0267,97.6927,97.7576,93235.0
2020-11-03 11:05:00,105.38,105.4,105.31,105.34,30325.0,97.7669,97.7855,97.702,97.7298,30325.0
2020-11-03 11:10:00,105.33,105.5,105.3,105.48,40044.0,97.7205,97.8782,97.6927,97.8597,40044.0
2020-11-03 11:15:00,105.48,105.59,105.47,105.51,70015.0,97.8597,97.9617,97.8504,97.8875,70015.0
2020-11-03 11:20:00,105.53,105.68,105.5,105.65,37093.0,97.9061,98.0452,97.8782,98.0174,37093.0
2020-11-03 11:25:00,105.65,105.68,105.6,105.61,89917.0,98.0174,98.0452,97.971,97.9803,89917.0
2020-11-03 11:30:00,105.61,105.75,105.58,105.75,90765.0,97.9803,98.1102,97.9525,98.1102,90765.0
2020-11-03 11:35:00,105.75,105.85,105.72,105.85,57054.0,98.1102,98.203,98.0823,98.203,57054.0
2020-11-03 11:40:00,105.84,105.87,105.71,105.72,63878.0,98.1937,98.2215,98.0731,98.0823,63878.0
2020-11-03 11:45:00,105.72,105.73,105.53,105.56,43031.0,98.0823,98.0916,97.9061,97.9339,43031.0
2020-11-03 11:50:00,105.56,105.61,105.39,105.39,38917.0,97.9339,97.9803,97.7762,97.7762,38917.0
2020-11-03 11:55:00,105.41,105.42,105.21,105.23,96203.0,97.7947,97.804,97.6092,97.6277,96203.0
2020-11-03 12:00:00,105.24,105.4,105.22,105.26,44212.0,97.637,97.7855,97.6185,97.6556,44212.0
2020-11-03 12:05:00,105.25,105.3,105.2,105.23,78907.0,97.6463,97.6927,97.5999,97.6277,78907.0
2020-11-03 12:10:00,105.22,105.27,105.16,105.2,53010.0,97.6185,97.6649,97.5628,97.5999,53010.0
2020-11-03 12:15:00,105.18,105.28,105.16,105.18,30280.0,97.5814,97.6741,97.5628,97.5814,30280.0
2020-11-03 12:20:00,105.18,105.27,105.18,105.2,33733.0,97.5814,97.6649,97.5814,97.5999,33733.0
2020-11-03 12:25:00,105.2,105.28,105.16,105.26,31013.0,97.5999,97.6741,97.5628,97.6556,31013.0
2020-11-03 12:30:00,105.26,105.32,105.25,105.3,58243.0,97.6556,97.7112,97.6463,97.6927,58243.0
2020-11-03 12:35:00,105.3,105.34,105.23,105.3,43608.0,97.6927,97.7298,97.6277,97.6927,43608.0
2020-11-03 12:40:00,105.29,105.32,105.24,105.25,44458.0,97.6834,97.7112,97.637,97.6463,44458.0
2020-11-03 12:45:00,105.26,105.29,105.2,105.26,25570.0,97.6556,97.6834,97.5999,97.6556,25570.0
2020-11-03 12:50:00,105.27,105.27,105.09,105.11,31197.0,97.6649,97.6649,97.4979,97.5164,31197.0
2020-11-03 12:55:00,105.13,105.14,105.01,105.02,93444.0,97.535,97.5442,97.4236,97.4329,93444.0
2020-11-03 13:00:00,105.04,105.1,104.99,105.0,122481.0,97.4515,97.5071,97.4051,97.4144,122481.0
2020-11-03 13:05:00,104.99,105.06,104.96,105.01,25595.0,97.4051,97.47,97.3773,97.4236,25595.0
2020-11-03 13:10:00,105.01,105.1,104.97,104.98,87228.0,97.4236,97.5071,97.3865,97.3958,87228.0
2020-11-03 13:15:00,104.98,105.07,104.94,105.07,15030.0,97.3958,97.4793,97.3587,97.4793,15030.0
2020-11-03 13:20:00,105.06,105.12,104.98,105.12,26485.0,97.47,97.5257,97.3958,97.5257,26485.0
2020-11-03 13:25:00,105.12,105.13,104.97,104.98,111381.0,97.5257,97.535,97.3865,97.3958,111381.0
2020-11-03 13:30:00,105.0,105.12,105.0,105.11,46785.0,97.4144,97.5257,97.4144,97.5164,46785.0
2020-11-03 13:35:00,105.1,105.14,104.92,105.02,42515.0,97.5071,97.5442,97.3401,97.4329,42515.0
2020-11-03 13:40:00,105.02,105.12,104.95,105.1,45650.0,97.4329,97.5257,97.368,97.5071,45650.0
2020-11-03 13:45:00,105.09,105.1,104.93,104.93,28193.0,97.4979,97.5071,97.3494,97.3494,28193.0
2020-11-03 13:50:00,104.93,104.98,104.82,104.86,24771.0,97.3494,97.3958,97.2474,97.2845,24771.0
2020-11-03 13:55:00,104.86,104.88,104.72,104.77,24452.0,97.2845,97.303,97.1546,97.201,24452.0
2020-11-03 14:00:00,104.77,104.89,104.74,104.78,116378.0,97.201,97.3123,97.1731,97.2103,116378.0
2020-11-03 14:05:00,104.79,104.87,104.76,104.82,49161.0,97.2195,97.2938,97.1917,97.2474,49161.0
2020-11-03 14:10:00,104.83,104.98,104.83,104.94,157028.0,97.2566,97.3958,97.2566,97.3587,157028.0
2020-11-03 14:15:00,104.94,104.95,104.78,104.86,80038.0,97.3587,97.368,97.2103,97.2845,80038.0
2020-11-03 14:20:00,104.85,104.95,104.78,104.81,42712.0,97.2752,97.368,97.2103,97.2381,42712.0
2020-11-03 14:25:00,104.81,104.85,104.74,104.83,35492.0,97.2381,97.2752,97.1731,97.2566,35492.0
2020-11-03 14:30:00,104.85,105.08,104.79,105.06,77257.0,97.2752,97.4886,97.2195,97.47,77257.0
2020-11-03 14:35:00,105.05,105.09,105.0,105.01,158872.0,97.4608,97.4979,97.4144,97.4236,158872.0
2020-11-03 14:40:00,105.0,105.09,105.0,105.01,185406.0,97.4144,97.4979,97.4144,97.4236,185406.0
2020-11-03 14:45:00,105.01,105.11,105.0,105.11,90485.0,97.4236,97.5164,97.4144,97.5164,90485.0
2020-11-03 14:50:00,105.1,105.11,104.99,105.04,117199.0,97.5071,97.5164,97.4051,97.4515,117199.0
2020-11-03 14:55:00,105.04,105.04,104.96,104.98,44511.0,97.4515,97.4515,97.3773,97.3958,44511.0
2020-11-03 15:00:00,104.98,105.01,104.79,104.85,83233.0,97.3958,97.4236,97.2195,97.2752,83233.0
2020-11-03 15:05:00,104.85,104.85,104.73,104.8,66818.0,97.2752,97.2752,97.1639,97.2288,66818.0
2020-11-03 15:10:00,104.81,104.99,104.8,104.89,63949.0,97.2381,97.4051,97.2288,97.3123,63949.0
2020-11-03 15:15:00,104.88,104.97,104.86,104.92,63553.0,97.303,97.3865,97.2845,97.3401,63553.0
2020-11-03 15:20:00,104.92,105.0,104.7,104.79,139613.0,97.3401,97.4144,97.136,97.2195,139613.0
2020-11-03 15:25:00,104.79,104.97,104.78,104.95,134502.0,97.2195,97.3865,97.2103,97.368,134502.0
2020-11-03 15:30:00,104.96,105.23,104.94,105.21,182506.0,97.3773,97.6277,97.3587,97.6092,182506.0
2020-11-03 15:35:00,105.21,105.3,105.13,105.28,169722.0,97.6092,97.6927,97.535,97.6741,169722.0
2020-11-03 15:40:00,105.27,105.5,105.26,105.35,201230.0,97.6649,97.8782,97.6556,97.7391,201230.0
2020-11-03 15:45:00,105.35,105.43,105.33,105.38,269028.0,97.7391,97.8133,97.7205,97.7669,269028.0
2020-11-03 15:50:00,105.37,105.57,105.29,105.52,384662.0,97.7576,97.9432,97.6834,97.8968,384662.0
2020-11-03 15:55:00,105.51,105.52,104.97,105.01,705442.0,97.8875,97.8968,97.3865,97.4236,705442.0
2020-11-04 09:30:00,107.99,109.64,107.78,109.17,2194640.0,100.1884,101.7192,99.9935,101.2831,2194640.0
2020-11-04 09:35:00,109.17,109.52,108.75,108.76,1709165.0,101.2831,101.6078,100.8934,100.9027,1709165.0
2020-11-04 09:40:00,108.76,108.87,108.31,108.62,670853.0,100.9027,101.0048,100.4852,100.7728,670853.0
2020-11-04 09:45:00,108.65,108.75,108.3,108.51,502574.0,100.8007,100.8934,100.476,100.6708,502574.0
2020-11-04 09:50:00,108.52,108.68,108.35,108.41,464433.0,100.6801,100.8285,100.5223,100.578,464433.0
2020-11-04 09:55:00,108.41,108.78,108.31,108.77,454434.0,100.578,100.9213,100.4852,100.912,454434.0
2020-11-04 10:00:00,108.78,109.23,108.76,109.19,461479.0,100.9213,101.3388,100.9027,101.3017,461479.0
2020-11-04 10:05:00,109.18,109.38,108.98,109.26,348482.0,101.2924,101.4779,101.1068,101.3666,348482.0
2020-11-04 10:10:00,109.26,109.83,109.21,109.81,419802.0,101.3666,101.8954,101.3202,101.8769,419802.0
2020-11-04 10:15:00,109.82,110.35,109.8,110.19,876934.0,101.8861,102.3779,101.8676,102.2294,876934.0
2020-11-04 10:20:00,110.19,110.56,110.15,110.44,497178.0,102.2294,102.5727,102.1923,102.4614,497178.0
2020-11-04 10:25:00,110.45,110.5,110.09,110.1,345287.0,102.4706,102.517,102.1366,102.1459,345287.0
2020-11-04 10:30:00,110.11,110.19,109.98,110.13,212688.0,102.1552,102.2294,102.0346,102.1738,212688.0
2020-11-04 10:35:00,110.14,110.16,109.8,109.93,381043.0,102.183,102.2016,101.8676,101.9882,381043.0
2020-11-04 10:40:00,109.92,110.19,109.92,110.06,197246.0,101.9789,102.2294,101.9789,102.1088,197246.0
2020-11-04 10:45:00,110.07,110.22,109.97,110.15,178317.0,102.1181,102.2572,102.0253,102.1923,178317.0
2020-11-04 10:50:00,110.16,110.46,110.08,110.46,173012.0,102.2016,102.4799,102.1274,102.4799,173012.0
2020-11-04 10:55:00,110.45,110.7,110.43,110.7,109134.0,102.4706,102.7026,102.4521,102.7026,109134.0
2020-11-04 11:00:00,110.69,110.76,110.53,110.63,170224.0,102.6933,102.7582,102.5449,102.6376,170224.0
2020-11-04 11:05:00,110.65,110.66,110.44,110.53,129182.0,102.6562,102.6655,102.4614,102.5449,129182.0
2020-11-04 11:10:00,110.53,110.55,110.3,110.31,157970.0,102.5449,102.5634,102.3315,102.3407,157970.0
2020-11-04 11:15:00,110.32,110.41,110.25,110.4,160450.0,102.35,102.4335,102.2851,102.4242,160450.0
2020-11-04 11:20:00,110.39,110.43,110.21,110.23,158867.0,102.415,102.4521,102.248,102.2665,158867.0
2020-11-04 11:25:00,110.23,110.53,110.23,110.48,119444.0,102.2665,102.5449,102.2665,102.4985,119444.0
2020-11-04 11:30:00,110.48,110.73,110.48,110.64,125462.0,102.4985,102.7304,102.4985,102.6469,125462.0
2020-11-04 11:35:00,110.66,110.75,110.48,110.58,146317.0,102.6655,102.749,102.4985,102.5912,146317.0
2020-11-04 11:40:00,110.58,110.67,110.43,110.45,210337.0,102.5912,102.6747,102.4521,102.4706,210337.0
2020-11-04 11:45:00,110.45,110.6,110.45,110.56,194017.0,102.4706,102.6098,102.4706,102.5727,194017.0
2020-11-04 11:50:00,110.56,110.69,110.51,110.68,117161.0,102.5727,102.6933,102.5263,102.684,117161.0
2020-11-04 11:55:00,110.67,111.0,110.64,110.89,248462.0,102.6747,102.9809,102.6469,102.8788,248462.0
2020-11-04 12:00:00,110.88,111.15,110.88,111.1,228857.0,102.8696,103.1201,102.8696,103.0737,228857.0
2020-11-04 12:05:00,111.09,111.09,110.91,110.94,150176.0,103.0644,103.0644,102.8974,102.9252,150176.0
2020-11-04 12:10:00,110.93,111.06,110.91,111.02,112186.0,102.916,103.0366,102.8974,102.9995,112186.0
2020-11-04 12:15:00,111.02,111.12,110.94,111.01,95776.0,102.9995,103.0922,102.9252,102.9902,95776.0
2020-11-04 12:20:00,110.99,111.39,110.99,111.36,152065.0,102.9716,103.3427,102.9716,103.3149,152065.0
2020-11-04 12:25:00,111.35,111.42,111.25,111.25,120956.0,103.3056,103.3706,103.2128,103.2128,120956.0
2020-11-04 12:30:00,111.25,111.35,111.25,111.33,118032.0,103.2128,103.3056,103.2128,103.2871,118032.0
2020-11-04 12:35:00,111.33,111.34,111.2,111.23,214330.0,103.2871,103.2963,103.1664,103.1943,214330.0
2020-11-04 12:40:00,111.23,111.35,111.2,111.24,71689.0,103.1943,103.3056,103.1664,103.2036,71689.0
2020-11-04 12:45:00,111.24,111.24,110.98,110.98,177805.0,103.2036,103.2036,102.9623,102.9623,177805.0
2020-11-04 12:50:00,110.97,111.01,110.82,110.82,123570.0,102.9531,102.9902,102.8139,102.8139,123570.0
2020-11-04 12:55:00,110.85,110.95,110.72,110.81,99247.0,102.8417,102.9345,102.7211,102.8046,99247.0
2020-11-04 13:00:00,110.82,110.89,110.77,110.81,150810.0,102.8139,102.8788,102.7675,102.8046,150810.0
2020-11-04 13:05:00,110.81,110.88,110.71,110.8,200887.0,102.8046,102.8696,102.7118,102.7953,200887.0
2020-11-04 13:10:00,110.8,111.01,110.8,110.88,252600.0,102.7953,102.9902,102.7953,102.8696,252600.0
2020-11-04 13:15:00,110.87,110.9,110.79,110.83,394085.0,102.8603,102.8881,102.7861,102.8232,394085.0
2020-11-04 13:20:00,110.84,110.86,110.76,110.83,170102.0,102.8325,102.851,102.7582,102.8232,170102.0
2020-11-04 13:25:00,110.83,110.86,110.73,110.74,92166.0,102.8232,102.851,102.7304,102.7397,92166.0
2020-11-04 13:30:00,110.76,110.96,110.67,110.94,155551.0,102.7582,102.9438,102.6747,102.9252,155551.0
2020-11-04 13:35:00,110.93,111.04,110.84,110.97,160890.0,102.916,103.018,102.8325,102.9531,160890.0
2020-11-04 13:40:00,110.97,111.01,110.6,110.66,213793.0,102.9531,102.9902,102.6098,102.6655,213793.0
2020-11-04 13:45:00,110.68,110.74,110.57,110.6,103681.0,102.684,102.7397,102.582,102.6098,103681.0
2020-11-04 13:50:00,110.6,110.67,110.45,110.6,234410.0,102.6098,102.6747,102.4706,102.6098,234410.0
2020-11-04 13:55:00,110.61,110.62,110.42,110.45,131526.0,102.6191,102.6284,102.4428,102.4706,131526.0
2020-11-04 14:00:00,110.47,110.73,110.43,110.49,154896.0,102.4892,102.7304,102.4521,102.5077,154896.0
2020-11-04 14:05:00,110.5,110.66,110.45,110.61,103566.0,102.517,102.6655,102.4706,102.6191,103566.0
2020-11-04 14:10:00,110.61,110.76,110.61,110.74,84126.0,102.6191,102.7582,102.6191,102.7397,84126.0
2020-11-04 14:15:00,110.75,110.79,110.57,110.62,115191.0,102.749,102.7861,102.582,102.6284,115191.0
2020-11-04 14:20:00,110.61,110.75,110.6,110.62,103365.0,102.6191,102.749,102.6098,102.6284,103365.0
2020-11-04 14:25:00,110.61,110.61,110.48,110.48,91679.0,102.6191,102.6191,102.4985,102.4985,91679.0
2020-11-04 14:30:00,110.49,110.56,110.36,110.4,124709.0,102.5077,102.5727,102.3871,102.4242,124709.0
2020-11-04 14:35:00,110.41,110.46,110.3,110.32,221270.0,102.4335,102.4799,102.3315,102.35,221270.0
2020-11-04 14:40:00,110.31,110.31,110.07,110.1,185756.0,102.3407,102.3407,102.1181,102.1459,185756.0
2020-11-04 14:45:00,110.11,110.26,110.08,110.17,96246.0,102.1552,102.2944,102.1274,102.2109,96246.0
2020-11-04 14:50:00,110.17,110.45,110.17,110.36,183403.0,102.2109,102.4706,102.2109,102.3871,183403.0
2020-11-04 14:55:00,110.36,110.39,110.17,110.17,121436.0,102.3871,102.415,102.2109,102.2109,121436.0
2020-11-04 15:00:00,110.18,110.28,109.98,110.06,188342.0,102.2201,102.3129,102.0346,102.1088,188342.0
2020-11-04 15:05:00,110.05,110.06,109.89,109.97,108895.0,102.0995,102.1088,101.9511,102.0253,108895.0
2020-11-04 15:10:00,109.96,109.96,109.81,109.86,107444.0,102.016,102.016,101.8769,101.9233,107444.0
2020-11-04 15:15:00,109.85,109.85,109.63,109.66,209081.0,101.914,101.914,101.7099,101.7377,209081.0
2020-11-04 15:20:00,109.66,109.74,109.61,109.71,182544.0,101.7377,101.8119,101.6913,101.7841,182544.0
2020-11-04 15:25:00,109.73,109.78,109.6,109.65,138519.0,101.8026,101.849,101.682,101.7284,138519.0
2020-11-04 15:30:00,109.66,109.88,109.63,109.86,235940.0,101.7377,101.9418,101.7099,101.9233,235940.0
2020-11-04 15:35:00,109.88,109.94,109.74,109.82,191634.0,101.9418,101.9975,101.8119,101.8861,191634.0
2020-11-04 15:40:00,109.81,109.85,109.7,109.74,340521.0,101.8769,101.914,101.7748,101.8119,340521.0
2020-11-04 15:45:00,109.74,109.96,109.65,109.83,449092.0,101.8119,102.016,101.7284,101.8954,449092.0
2020-11-04 15:50:00,109.83,109.96,109.75,109.89,729824.0,101.8954,102.016,101.8212,101.9511,729824.0
2020-11-04 15:55:00,109.88,109.88,109.48,109.69,1344398.0,101.9418,101.9418,101.5707,101.7655,1344398.0
2020-11-05 09:30:00,111.17,111.25,110.76,110.79,455237.0,103.1386,103.2128,102.7582,102.7861,455237.0
2020-11-05 09:35:00,110.81,110.93,110.37,110.44,224607.0,102.8046,102.916,102.3964,102.4614,224607.0
2020-11-05 09:40:00,110.44,110.45,109.95,109.99,288866.0,102.4614,102.4706,102.0068,102.0439,288866.0
2020-11-05 09:45:00,109.99,110.19,109.96,110.07,274393.0,102.0439,102.2294,102.016,102.1181,274393.0
2020-11-05 09:50:00,110.05,110.18,109.95,110.11,187818.0,102.0995,102.2201,102.0068,102.1552,187818.0
2020-11-05 09:55:00,110.12,110.21,109.94,109.94,199311.0,102.1645,102.248,101.9975,101.9975,199311.0
2020-11-05 10:00:00,109.95,110.11,109.92,110.0,148146.0,102.0068,102.1552,101.9789,102.0531,148146.0
2020-11-05 10:05:00,110.0,110.34,110.0,110.3,137131.0,102.0531,102.3686,102.0531,102.3315,137131.0
2020-11-05 10:10:00,110.31,110.65,110.26,110.53,124895.0,102.3407,102.6562,102.2944,102.5449,124895.0
2020-11-05 10:15:00,110.56,111.07,110.55,111.05,175282.0,102.5727,103.0458,102.5634,103.0273,175282.0
2020-11-05 10:20:00,111.05,111.24,111.03,111.2,201838.0,103.0273,103.2036,103.0087,103.1664,201838.0
2020-11-05 10:25:00,111.2,111.2,110.98,110.98,184376.0,103.1664,103.1664,102.9623,102.9623,184376.0
2020-11-05 10:30:00,111.0,111.08,110.93,111.0,149086.0,102.9809,103.0551,102.916,102.9809,149086.0
2020-11-05 10:35:00,110.99,111.05,110.85,110.9,215026.0,102.9716,103.0273,102.8417,102.8881,215026.0
2020-11-05 10:40:00,110.89,111.06,110.87,111.0,75503.0,102.8788,103.0366,102.8603,102.9809,75503.0
2020-11-05 10:45:00,111.0,111.14,110.9,111.09,209289.0,102.9809,103.1108,102.8881,103.0644,209289.0
2020-11-05 10:50:00,111.09,111.16,110.96,110.99,247991.0,103.0644,103.1293,102.9438,102.9716,247991.0
2020-11-05 10:55:00,110.99,111.0,110.85,110.92,199220.0,102.9716,102.9809,102.8417,102.9067,199220.0
2020-11-05 11:00:00,110.93,111.09,110.85,110.85,148379.0,102.916,103.0644,102.8417,102.8417,148379.0
2020-11-05 11:05:00,110.84,110.85,110.67,110.68,106021.0,102.8325,102.8417,102.6747,102.684,106021.0
2020-11-05 11:10:00,110.68,110.68,110.4,110.58,192219.0,102.684,102.684,102.4242,102.5912,192219.0
2020-11-05 11:15:00,110.58,110.72,110.56,110.68,139631.0,102.5912,102.7211,102.5727,102.684,139631.0
2020-11-05 11:20:00,110.68,110.7,110.53,110.55,67242.0,102.684,102.7026,102.5449,102.5634,67242.0
2020-11-05 11:25:00,110.55,110.61,110.47,110.5,72360.0,102.5634,102.6191,102.4892,102.517,72360.0
2020-11-05 11:30:00,110.51,110.63,110.44,110.59,83701.0,102.5263,102.6376,102.4614,102.6005,83701.0
2020-11-05 11:35:00,110.59,110.62,110.48,110.51,116197.0,102.6005,102.6284,102.4985,102.5263,116197.0
2020-11-05 11:40:00,110.52,110.58,110.49,110.55,63051.0,102.5356,102.5912,102.5077,102.5634,63051.0
2020-11-05 11:45:00,110.54,110.54,110.47,110.49,122607.0,102.5541,102.5541,102.4892,102.5077,122607.0
2020-11-05 11:50:00,110.48,110.48,110.2,110.21,64359.0,102.4985,102.4985,102.2387,102.248,64359.0
2020-11-05 11:55:00,110.22,110.24,109.98,110.04,144163.0,102.2572,102.2758,102.0346,102.0903,144163.0
2020-11-05 12:00:00,110.04,110.17,110.0,110.15,342672.0,102.0903,102.2109,102.0531,102.1923,342672.0
2020-11-05 12:05:00,110.15,110.15,109.95,110.13,171918.0,102.1923,102.1923,102.0068,102.1738,171918.0
2020-11-05 12:10:00,110.12,110.18,110.06,110.13,81863.0,102.1645,102.2201,102.1088,102.1738,81863.0
2020-11-05 12:15:00,110.13,110.15,109.76,109.79,114187.0,102.1738,102.1923,101.8305,101.8583,114187.0
2020-11-05 12:20:00,109.81,109.82,109.68,109.79,213469.0,101.8769,101.8861,101.7563,101.8583,213469.0
2020-11-05 12:25:00,109.78,109.89,109.74,109.78,87546.0,101.849,101.9511,101.8119,101.849,87546.0
2020-11-05 12:30:00,109.79,109.83,109.73,109.76,93852.0,101.8583,101.8954,101.8026,101.8305,93852.0
2020-11-05 12:35:00,109.77,109.95,109.73,109.93,124782.0,101.8398,102.0068,101.8026,101.9882,124782.0
2020-11-05 12:40:00,109.92,109.98,109.87,109.93,166602.0,101.9789,102.0346,101.9325,101.9882,166602.0
2020-11-05 12:45:00,109.94,110.07,109.94,110.04,88933.0,101.9975,102.1181,101.9975,102.0903,88933.0
2020-11-05 12:50:00,110.04,110.09,110.04,110.07,45480.0,102.0903,102.1366,102.0903,102.1181,45480.0
2020-11-05 12:55:00,110.08,110.12,110.01,110.01,53366.0,102.1274,102.1645,102.0624,102.0624,53366.0
2020-11-05 13:00:00,110.02,110.27,110.02,110.18,105703.0,102.0717,102.3036,102.0717,102.2201,105703.0
2020-11-05 13:05:00,110.18,110.19,110.02,110.02,86895.0,102.2201,102.2294,102.0717,102.0717,86895.0
2020-11-05 13:10:00,110.02,110.08,109.97,110.02,110959.0,102.0717,102.1274,102.0253,102.0717,110959.0
2020-11-05 13:15:00,110.01,110.03,109.9,109.95,60176.0,102.0624,102.081,101.9604,102.0068,60176.0
2020-11-05 13:20:00,109.95,109.98,109.86,109.9,73414.0,102.0068,102.0346,101.9233,101.9604,73414.0
2020-11-05 13:25:00,109.89,109.97,109.87,109.94,53584.0,101.9511,102.0253,101.9325,101.9975,53584.0
2020-11-05 13:30:00,109.95,110.08,109.95,110.03,71538.0,102.0068,102.1274,102.0068,102.081,71538.0
2020-11-05 13:35:00,110.03,110.18,110.03,110.18,118893.0,102.081,102.2201,102.081,102.2201,118893.0
2020-11-05 13:40:00,110.17,110.18,110.07,110.15,104859.0,102.2109,102.2201,102.1181,102.1923,104859.0
2020-11-05 13:45:00,110.15,110.16,110.09,110.11,64467.0,102.1923,102.2016,102.1366,102.1552,64467.0
2020-11-05 13:50:00,110.11,110.14,110.02,110.07,49107.0,102.1552,102.183,102.0717,102.1181,49107.0
2020-11-05 13:55:00,110.07,110.16,110.03,110.15,60445.0,102.1181,102.2016,102.081,102.1923,60445.0
2020-11-05 14:00:00,110.15,110.32,110.11,110.32,82454.0,102.1923,102.35,102.1552,102.35,82454.0
2020-11-05 14:05:00,110.33,110.34,110.09,110.13,93521.0,102.3593,102.3686,102.1366,102.1738,93521.0
2020-11-05 14:10:00,110.14,110.21,110.08,110.15,88479.0,102.183,102.248,102.1274,102.1923,88479.0
2020-11-05 14:15:00,110.15,110.26,110.15,110.19,60298.0,102.1923,102.2944,102.1923,102.2294,60298.0
2020-11-05 14:20:00,110.18,110.25,110.13,110.22,51226.0,102.2201,102.2851,102.1738,102.2572,51226.0
2020-11-05 14:25:00,110.21,110.27,110.18,110.24,115108.0,102.248,102.3036,102.2201,102.2758,115108.0
2020-11-05 14:30:00,110.24,110.4,110.23,110.33,126005.0,102.2758,102.4242,102.2665,102.3593,126005.0
2020-11-05 14:35:00,110.32,110.34,110.15,110.25,112202.0,102.35,102.3686,102.1923,102.2851,112202.0
2020-11-05 14:40:00,110.26,110.49,110.24,110.47,131275.0,102.2944,102.5077,102.2758,102.4892,131275.0
2020-11-05 14:45:00,110.46,110.5,110.21,110.22,88741.0,102.4799,102.517,102.248,102.2572,88741.0
2020-11-05 14:50:00,110.22,110.25,110.13,110.23,97217.0,102.2572,102.2851,102.1738,102.2665,97217.0
2020-11-05 14:55:00,110.22,110.32,110.09,110.29,74971.0,102.2572,102.35,102.1366,102.3222,74971.0
2020-11-05 15:00:00,110.29,110.33,110.22,110.31,163639.0,102.3222,102.3593,102.2572,102.3407,163639.0
2020-11-05 15:05:00,110.31,110.36,110.18,110.2,182073.0,102.3407,102.3871,102.2201,102.2387,182073.0
2020-11-05 15:10:00,110.21,110.25,110.01,110.01,132523.0,102.248,102.2851,102.0624,102.0624,132523.0
2020-11-05 15:15:00,110.02,110.1,109.97,110.03,124627.0,102.0717,102.1459,102.0253,102.081,124627.0
2020-11-05 15:20:00,110.04,110.17,110.02,110.11,133687.0,102.0903,102.2109,102.0717,102.1552,133687.0
2020-11-05 15:25:00,110.11,110.15,110.02,110.1,201545.0,102.1552,102.1923,102.0717,102.1459,201545.0
2020-11-05 15:30:00,110.11,110.12,109.86,109.91,216880.0,102.1552,102.1645,101.9233,101.9696,216880.0
2020-11-05 15:35:00,109.9,109.97,109.79,109.8,112006.0,101.9604,102.0253,101.8583,101.8676,112006.0
2020-11-05 15:40:00,109.8,109.91,109.79,109.85,99530.0,101.8676,101.9696,101.8583,101.914,99530.0
2020-11-05 15:45:00,109.85,109.9,109.72,109.87,289706.0,101.914,101.9604,101.7934,101.9325,289706.0
2020-11-05 15:50:00,109.87,110.11,109.8,110.09,235891.0,101.9325,102.1552,101.8676,102.1366,235891.0
2020-11-05 15:55:00,110.09,110.09,109.9,109.9,542061.0,102.1366,102.1366,101.9604,101.9604,542061.0
2020-11-06 09:30:00,109.83,110.0,109.21,109.37,368927.0,101.8954,102.0531,101.3202,101.4687,368927.0
2020-11-06 09:35:00,109.37,109.64,109.31,109.55,210438.0,101.4687,101.7192,101.413,101.6357,210438.0
2020-11-06 09:40:00,109.54,109.97,109.53,109.88,269263.0,101.6264,102.0253,101.6171,101.9418,269263.0
2020-11-06 09:45:00,109.87,110.02,109.73,109.83,227055.0,101.9325,102.0717,101.8026,101.8954,227055.0
2020-11-06 09:50:00,109.84,110.0,109.75,109.87,113706.0,101.9047,102.0531,101.8212,101.9325,113706.0
2020-11-06 09:55:00,109.87,110.08,109.75,109.97,229284.0,101.9325,102.1274,101.8212,102.0253,229284.0
2020-11-06 10:00:00,109.96,110.07,109.85,109.94,121252.0,102.016,102.1181,101.914,101.9975,121252.0
2020-11-06 10:05:00,109.94,110.18,109.88,110.16,171884.0,101.9975,102.2201,101.9418,102.2016,171884.0
2020-11-06 10:10:00,110.16,110.2,110.0,110.02,84401.0,102.2016,102.2387,102.0531,102.0717,84401.0
2020-11-06 10:15:00,110.02,110.17,110.01,110.11,67034.0,102.0717,102.2109,102.0624,102.1552,67034.0
2020-11-06 10:20:00,110.11,110.25,110.02,110.25,105222.0,102.1552,102.2851,102.0717,102.2851,105222.0
2020-11-06 10:25:00,110.24,110.28,110.11,110.11,101497.0,102.2758,102.3129,102.1552,102.1552,101497.0
2020-11-06 10:30:00,110.1,110.11,109.96,110.02,95727.0,102.1459,102.1552,102.016,102.0717,95727.0
2020-11-06 10:35:00,110.03,110.12,109.94,109.94,67405.0,102.081,102.1645,101.9975,101.9975,67405.0
2020-11-06 10:40:00,109.96,110.19,109.94,110.15,76581.0,102.016,102.2294,101.9975,102.1923,76581.0
2020-11-06 10:45:00,110.14,110.18,110.08,110.15,52954.0,102.183,102.2201,102.1274,102.1923,52954.0
2020-11-06 10:50:00,110.15,110.4,110.13,110.37,121458.0,102.1923,102.4242,102.1738,102.3964,121458.0
2020-11-06 10:55:00,110.38,110.38,109.84,109.98,233237.0,102.4057,102.4057,101.9047,102.0346,233237.0
2020-11-06 11:00:00,109.98,110.51,109.94,110.47,220545.0,102.0346,102.5263,101.9975,102.4892,220545.0
2020-11-06 11:05:00,110.47,110.67,110.45,110.65,88552.0,102.4892,102.6747,102.4706,102.6562,88552.0
2020-11-06 11:10:00,110.65,110.65,110.38,110.47,110484.0,102.6562,102.6562,102.4057,102.4892,110484.0
2020-11-06 11:15:00,110.49,110.66,110.39,110.62,142564.0,102.5077,102.6655,102.415,102.6284,142564.0
2020-11-06 11:20:00,110.63,110.64,110.47,110.52,95399.0,102.6376,102.6469,102.4892,102.5356,95399.0
2020-11-06 11:25:00,110.51,110.62,110.37,110.46,73950.0,102.5263,102.6284,102.3964,102.4799,73950.0
2020-11-06 11:30:00,110.47,110.57,110.43,110.53,74578.0,102.4892,102.582,102.4521,102.5449,74578.0
2020-11-06 11:35:00,110.51,110.59,110.49,110.52,68922.0,102.5263,102.6005,102.5077,102.5356,68922.0
2020-11-06 11:40:00,110.52,110.53,110.4,110.44,59003.0,102.5356,102.5449,102.4242,102.4614,59003.0
2020-11-06 11:45:00,110.43,110.47,110.31,110.39,77197.0,102.4521,102.4892,102.3407,102.415,77197.0
2020-11-06 11:50:00,110.38,110.5,110.34,110.4,119989.0,102.4057,102.517,102.3686,102.4242,119989.0
2020-11-06 11:55:00,110.4,110.44,110.3,110.43,130734.0,102.4242,102.4614,102.3315,102.4521,130734.0
2020-11-06 12:00:00,110.41,110.51,110.36,110.37,53972.0,102.4335,102.5263,102.3871,102.3964,53972.0
2020-11-06 12:05:00,110.37,110.39,110.29,110.34,59978.0,102.3964,102.415,102.3222,102.3686,59978.0
2020-11-06 12:10:00,110.34,110.38,110.13,110.18,105999.0,102.3686,102.4057,102.1738,102.2201,105999.0
2020-11-06 12:15:00,110.19,110.26,110.12,110.24,150027.0,102.2294,102.2944,102.1645,102.2758,150027.0
2020-11-06 12:20:00,110.23,110.25,110.16,110.19,103168.0,102.2665,102.2851,102.2016,102.2294,103168.0
2020-11-06 12:25:00,110.18,110.24,110.14,110.21,69304.0,102.2201,102.2758,102.183,102.248,69304.0
2020-11-06 12:30:00,110.21,110.28,110.2,110.22,91075.0,102.248,102.3129,102.2387,102.2572,91075.0
2020-11-06 12:35:00,110.2,110.25,110.13,110.22,38606.0,102.2387,102.2851,102.1738,102.2572,38606.0
2020-11-06 12:40:00,110.22,110.41,110.21,110.4,43140.0,102.2572,102.4335,102.248,102.4242,43140.0
2020-11-06 12:45:00,110.39,110.42,110.32,110.41,44775.0,102.415,102.4428,102.35,102.4335,44775.0
2020-11-06 12:50:00,110.4,110.51,110.4,110.49,48903.0,102.4242,102.5263,102.4242,102.5077,48903.0
2020-11-06 12:55:00,110.51,110.52,110.38,110.4,98781.0,102.5263,102.5356,102.4057,102.4242,98781.0
2020-11-06 13:00:00,110.39,110.49,110.38,110.49,26674.0,102.415,102.5077,102.4057,102.5077,26674.0
2020-11-06 13:05:00,110.5,110.55,110.47,110.54,17829.0,102.517,102.5634,102.4892,102.5541,17829.0
2020-11-06 13:10:00,110.55,110.63,110.53,110.63,37647.0,102.5634,102.6376,102.5449,102.6376,37647.0
2020-11-06 13:15:00,110.62,110.62,110.45,110.46,35063.0,102.6284,102.6284,102.4706,102.4799,35063.0
2020-11-06 13:20:00,110.46,110.49,110.43,110.45,43656.0,102.4799,102.5077,102.4521,102.4706,43656.0
2020-11-06 13:25:00,110.46,110.56,110.46,110.48,48278.0,102.4799,102.5727,102.4799,102.4985,48278.0
2020-11-06 13:30:00,110.47,110.48,110.4,110.44,67759.0,102.4892,102.4985,102.4242,102.4614,67759.0
2020-11-06 13:35:00,110.45,110.56,110.45,110.52,70654.0,102.4706,102.5727,102.4706,102.5356,70654.0
2020-11-06 13:40:00,110.52,110.55,110.48,110.53,42047.0,102.5356,102.5634,102.4985,102.5449,42047.0
2020-11-06 13:45:00,110.53,110.57,110.52,110.54,40524.0,102.5449,102.582,102.5356,102.5541,40524.0
2020-11-06 13:50:00,110.55,110.6,110.54,110.57,74473.0,102.5634,102.6098,102.5541,102.582,74473.0
2020-11-06 13:55:00,110.57,110.57,110.47,110.48,73445.0,102.582,102.582,102.4892,102.4985,73445.0
2020-11-06 14:00:00,110.48,110.56,110.37,110.41,49718.0,102.4985,102.5727,102.3964,102.4335,49718.0
2020-11-06 14:05:00,110.41,110.55,110.41,110.55,76024.0,102.4335,102.5634,102.4335,102.5634,76024.0
2020-11-06 14:10:00,110.56,110.56,110.5,110.53,49386.0,102.5727,102.5727,102.517,102.5449,49386.0
2020-11-06 14:15:00,110.53,110.59,110.5,110.56,57836.0,102.5449,102.6005,102.517,102.5727,57836.0
2020-11-06 14:20:00,110.55,110.57,110.48,110.53,133026.0,102.5634,102.582,102.4985,102.5449,133026.0
2020-11-06 14:25:00,110.53,110.63,110.48,110.59,48807.0,102.5449,102.6376,102.4985,102.6005,48807.0
2020-11-06 14:30:00,110.58,110.62,110.54,110.58,39562.0,102.5912,102.6284,102.5541,102.5912,39562.0
2020-11-06 14:35:00,110.57,110.58,110.45,110.49,54775.0,102.582,102.5912,102.4706,102.5077,54775.0
2020-11-06 14:40:00,110.48,110.51,110.37,110.38,45183.0,102.4985,102.5263,102.3964,102.4057,45183.0
2020-11-06 14:45:00,110.4,110.44,110.35,110.36,40807.0,102.4242,102.4614,102.3779,102.3871,40807.0
2020-11-06 14:50:00,110.36,110.44,110.35,110.41,65854.0,102.3871,102.4614,102.3779,102.4335,65854.0
2020-11-06 14:55:00,110.42,110.45,110.36,110.38,41452.0,102.4428,102.4706,102.3871,102.4057,41452.0
2020-11-06 15:00:00,110.37,110.38,110.16,110.23,78074.0,102.3964,102.4057,102.2016,102.2665,78074.0
2020-11-06 15:05:00,110.24,110.24,110.13,110.2,128844.0,102.2758,102.2758,102.1738,102.2387,128844.0
2020-11-06 15:10:00,110.19,110.27,110.13,110.24,99682.0,102.2294,102.3036,102.1738,102.2758,99682.0
2020-11-06 15:15:00,110.24,110.26,109.88,109.98,283170.0,102.2758,102.2944,101.9418,102.0346,283170.0
2020-11-06 15:20:00,109.97,110.01,109.78,109.84,488867.0,102.0253,102.0624,101.849,101.9047,488867.0
2020-11-06 15:25:00,109.83,110.05,109.82,110.0,449942.0,101.8954,102.0995,101.8861,102.0531,449942.0
2020-11-06 15:30:00,110.0,110.11,109.9,110.09,328700.0,102.0531,102.1552,101.9604,102.1366,328700.0
2020-11-06 15:35:00,110.08,110.18,109.98,109.99,278159.0,102.1274,102.2201,102.0346,102.0439,278159.0
2020-11-06 15:40:00,110.0,110.31,109.99,110.29,177165.0,102.0531,102.3407,102.0439,102.3222,177165.0
2020-11-06 15:45:00,110.3,110.52,110.29,110.5,244841.0,102.3315,102.5356,102.3222,102.517,244841.0
2020-11-06 15:50:00,110.5,110.53,110.2,110.21,447621.0,102.517,102.5449,102.2387,102.248,447621.0
2020-11-06 15:55:00,110.2,110.21,109.78,109.93,521659.0,102.2387,102.248,101.849,101.9882,521659.0
2020-11-09 09:30:00,113.92,114.41,113.02,113.15,1093108.0,105.6899,106.1445,104.855,104.9756,1093108.0
2020-11-09 09:35:00,113.15,113.22,112.63,112.7,576311.0,104.9756,105.0405,104.4931,104.5581,576311.0
2020-11-09 09:40:00,112.73,112.88,112.21,112.34,831477.0,104.5859,104.7251,104.1035,104.2241,831477.0
2020-11-09 09:45:00,112.33,112.59,112.22,112.45,606193.0,104.2148,104.456,104.1128,104.3261,606193.0
2020-11-09 09:50:00,112.45,112.73,112.34,112.56,425274.0,104.3261,104.5859,104.2241,104.4282,425274.0
2020-11-09 09:55:00,112.55,112.55,112.18,112.25,335915.0,104.4189,104.4189,104.0757,104.1406,335915.0
2020-11-09 10:00:00,112.25,112.81,112.22,112.81,845192.0,104.1406,104.6601,104.1128,104.6601,845192.0
2020-11-09 10:05:00,112.82,112.9,112.2,112.26,492665.0,104.6694,104.7436,104.0942,104.1499,492665.0
2020-11-09 10:10:00,112.26,112.32,111.85,111.87,267956.0,104.1499,104.2055,103.7695,103.788,267956.0
2020-11-09 10:15:00,111.9,112.06,111.64,111.95,289406.0,103.8159,103.9643,103.5747,103.8623,289406.0
2020-11-09 10:20:00,111.95,112.02,111.6,111.8,208552.0,103.8623,103.9272,103.5376,103.7231,208552.0
2020-11-09 10:25:00,111.8,111.97,111.74,111.75,243473.0,103.7231,103.8808,103.6674,103.6767,243473.0
2020-11-09 10:30:00,111.75,111.88,111.67,111.74,349752.0,103.6767,103.7973,103.6025,103.6674,349752.0
2020-11-09 10:35:00,111.73,111.79,111.55,111.72,226594.0,103.6582,103.7138,103.4912,103.6489,226594.0
2020-11-09 10:40:00,111.71,112.11,111.68,111.96,152186.0,103.6396,104.0107,103.6118,103.8715,152186.0
2020-11-09 10:45:00,111.97,112.13,111.75,111.91,191496.0,103.8808,104.0293,103.6767,103.8252,191496.0
2020-11-09 10:50:00,111.92,112.24,111.92,112.1,161414.0,103.8344,104.1313,103.8344,104.0014,161414.0
2020-11-09 10:55:00,112.11,112.35,111.81,112.34,204579.0,104.0107,104.2334,103.7324,104.2241,204579.0
2020-11-09 11:00:00,112.34,112.35,111.79,111.84,270671.0,104.2241,104.2334,103.7138,103.7602,270671.0
2020-11-09 11:05:00,111.85,112.28,111.85,112.27,196215.0,103.7695,104.1684,103.7695,104.1591,196215.0
2020-11-09 11:10:00,112.29,112.35,111.99,112.06,152598.0,104.1777,104.2334,103.8994,103.9643,152598.0
2020-11-09 11:15:00,112.07,112.19,111.69,111.9,229907.0,103.9736,104.0849,103.621,103.8159,229907.0
2020-11-09 11:20:00,111.91,112.07,111.82,111.88,263368.0,103.8252,103.9736,103.7417,103.7973,263368.0
2020-11-09 11:25:00,111.88,112.17,111.71,112.14,195923.0,103.7973,104.0664,103.6396,104.0385,195923.0
2020-11-09 11:30:00,112.15,112.29,112.13,112.16,94111.0,104.0478,104.1777,104.0293,104.0571,94111.0
2020-11-09 11:35:00,112.18,112.23,111.93,111.97,86456.0,104.0757,104.122,103.8437,103.8808,86456.0
2020-11-09 11:40:00,111.97,112.01,111.76,111.97,142742.0,103.8808,103.9179,103.686,103.8808,142742.0
2020-11-09 11:45:00,111.97,112.02,111.75,111.78,91601.0,103.8808,103.9272,103.6767,103.7045,91601.0
2020-11-09 11:50:00,111.78,111.96,111.57,111.84,193784.0,103.7045,103.8715,103.5097,103.7602,193784.0
2020-11-09 11:55:00,111.84,111.97,111.8,111.95,140828.0,103.7602,103.8808,103.7231,103.8623,140828.0
2020-11-09 12:00:00,111.98,112.11,111.89,111.97,256806.0,103.8901,104.0107,103.8066,103.8808,256806.0
2020-11-09 12:05:00,111.97,112.27,111.95,112.2,132884.0,103.8808,104.1591,103.8623,104.0942,132884.0
2020-11-09 12:10:00,112.2,112.27,111.99,112.23,126829.0,104.0942,104.1591,103.8994,104.122,126829.0
2020-11-09 12:15:00,112.23,112.26,112.11,112.26,86344.0,104.122,104.1499,104.0107,104.1499,86344.0
2020-11-09 12:20:00,112.26,112.53,112.25,112.52,105684.0,104.1499,104.4004,104.1406,104.3911,105684.0
2020-11-09 12:25:00,112.52,112.7,112.46,112.55,159804.0,104.3911,104.5581,104.3354,104.4189,159804.0
2020-11-09 12:30:00,112.57,112.7,112.45,112.67,124257.0,104.4375,104.5581,104.3261,104.5303,124257.0
2020-11-09 12:35:00,112.69,112.81,112.63,112.8,131807.0,104.5488,104.6601,104.4931,104.6509,131807.0
2020-11-09 12:40:00,112.8,112.83,112.7,112.76,163058.0,104.6509,104.6787,104.5581,104.6137,163058.0
2020-11-09 12:45:00,112.76,112.9,112.63,112.67,106759.0,104.6137,104.7436,104.4931,104.5303,106759.0
2020-11-09 12:50:00,112.67,112.75,112.55,112.71,78284.0,104.5303,104.6045,104.4189,104.5674,78284.0
2020-11-09 12:55:00,112.7,112.95,112.64,112.94,163466.0,104.5581,104.79,104.5024,104.7807,163466.0
2020-11-09 13:00:00,112.94,113.05,112.88,112.92,192568.0,104.7807,104.8828,104.7251,104.7622,192568.0
2020-11-09 13:05:00,112.91,113.15,112.91,113.13,97214.0,104.7529,104.9756,104.7529,104.957,97214.0
2020-11-09 13:10:00,113.13,113.15,113.06,113.08,97094.0,104.957,104.9756,104.8921,104.9106,97094.0
2020-11-09 13:15:00,113.08,113.15,113.02,113.02,114086.0,104.9106,104.9756,104.855,104.855,114086.0
2020-11-09 13:20:00,113.03,113.05,112.9,112.93,74452.0,104.8642,104.8828,104.7436,104.7715,74452.0
2020-11-09 13:25:00,112.95,112.98,112.79,112.97,65790.0,104.79,104.8179,104.6416,104.8086,65790.0
2020-11-09 13:30:00,112.97,113.04,112.95,112.95,72475.0,104.8086,104.8735,104.79,104.79,72475.0
2020-11-09 13:35:00,112.96,113.07,112.92,112.95,84181.0,104.7993,104.9014,104.7622,104.79,84181.0
2020-11-09 13:40:00,112.94,113.03,112.88,112.93,114032.0,104.7807,104.8642,104.7251,104.7715,114032.0
2020-11-09 13:45:00,112.94,113.06,112.9,113.04,136138.0,104.7807,104.8921,104.7436,104.8735,136138.0
2020-11-09 13:50:00,113.04,113.07,112.84,112.98,77996.0,104.8735,104.9014,104.688,104.8179,77996.0
2020-11-09 13:55:00,112.98,113.12,112.91,113.11,198740.0,104.8179,104.9477,104.7529,104.9385,198740.0
2020-11-09 14:00:00,113.11,113.14,112.75,112.78,99460.0,104.9385,104.9663,104.6045,104.6323,99460.0
2020-11-09 14:05:00,112.78,112.91,112.74,112.74,86836.0,104.6323,104.7529,104.5952,104.5952,86836.0
2020-11-09 14:10:00,112.74,112.78,112.62,112.64,90623.0,104.5952,104.6323,104.4839,104.5024,90623.0
2020-11-09 14:15:00,112.63,112.69,112.58,112.63,104854.0,104.4931,104.5488,104.4468,104.4931,104854.0
2020-11-09 14:20:00,112.62,112.62,112.36,112.46,131250.0,104.4839,104.4839,104.2426,104.3354,131250.0
2020-11-09 14:25:00,112.44,112.57,112.38,112.52,166488.0,104.3169,104.4375,104.2612,104.3911,166488.0
2020-11-09 14:30:00,112.52,112.53,112.38,112.46,149768.0,104.3911,104.4004,104.2612,104.3354,149768.0
2020-11-09 14:35:00,112.45,112.58,112.42,112.53,96049.0,104.3261,104.4468,104.2983,104.4004,96049.0
2020-11-09 14:40:00,112.52,112.54,112.33,112.48,121572.0,104.3911,104.4096,104.2148,104.354,121572.0
2020-11-09 14:45:00,112.47,112.48,112.34,112.47,71847.0,104.3447,104.354,104.2241,104.3447,71847.0
2020-11-09 14:50:00,112.47,112.48,112.31,112.38,117440.0,104.3447,104.354,104.1963,104.2612,117440.0
2020-11-09 14:55:00,112.39,112.51,112.37,112.46,83716.0,104.2705,104.3818,104.2519,104.3354,83716.0
2020-11-09 15:00:00,112.47,112.59,112.39,112.55,163847.0,104.3447,104.456,104.2705,104.4189,163847.0
2020-11-09 15:05:00,112.54,112.57,112.37,112.45,147585.0,104.4096,104.4375,104.2519,104.3261,147585.0
2020-11-09 15:10:00,112.47,112.5,112.22,112.27,117892.0,104.3447,104.3725,104.1128,104.1591,117892.0
2020-11-09 15:15:00,112.3,112.49,112.24,112.25,217794.0,104.187,104.3633,104.1313,104.1406,217794.0
2020-11-09 15:20:00,112.25,112.25,112.02,112.12,124121.0,104.1406,104.1406,103.9272,104.02,124121.0
2020-11-09 15:25:00,112.12,112.18,111.87,111.89,135563.0,104.02,104.0757,103.788,103.8066,135563.0
2020-11-09 15:30:00,111.9,112.22,111.9,112.06,167212.0,103.8159,104.1128,103.8159,103.9643,167212.0
2020-11-09 15:35:00,112.07,112.32,112.03,112.32,182446.0,103.9736,104.2055,103.9365,104.2055,182446.0
2020-11-09 15:40:00,112.31,112.31,112.01,112.15,240598.0,104.1963,104.1963,103.9179,104.0478,240598.0
2020-11-09 15:45:00,112.15,112.17,111.91,111.94,187960.0,104.0478,104.0664,103.8252,103.853,187960.0
2020-11-09 15:50:00,111.93,111.93,111.39,111.43,426743.0,103.8437,103.8437,103.3427,103.3798,426743.0
2020-11-09 15:55:00,111.42,111.42,110.81,110.89,1111440.0,103.3706,103.3706,102.8046,102.8788,1111440.0
2020-11-10 09:30:00,111.32,111.65,111.18,111.18,374014.0,103.2778,103.5839,103.1479,103.1479,374014.0
2020-11-10 09:35:00,111.18,111.31,110.74,111.14,372059.0,103.1479,103.2685,102.7397,103.1108,372059.0
2020-11-10 09:40:00,111.13,111.21,110.85,110.88,276515.0,103.1015,103.1757,102.8417,102.8696,276515.0
2020-11-10 09:45:00,110.87,111.06,110.67,110.79,207376.0,102.8603,103.0366,102.6747,102.7861,207376.0
2020-11-10 09:50:00,110.82,111.03,110.75,110.82,145654.0,102.8139,103.0087,102.749,102.8139,145654.0
2020-11-10 09:55:00,110.81,111.2,110.78,111.2,153613.0,102.8046,103.1664,102.7768,103.1664,153613.0
2020-11-10 10:00:00,111.19,111.32,110.9,111.31,163448.0,103.1572,103.2778,102.8881,103.2685,163448.0
2020-11-10 10:05:00,111.3,111.34,111.14,111.24,96202.0,103.2592,103.2963,103.1108,103.2036,96202.0
2020-11-10 10:10:00,111.23,111.31,111.06,111.1,145394.0,103.1943,103.2685,103.0366,103.0737,145394.0
2020-11-10 10:15:00,111.09,111.19,111.02,111.12,113219.0,103.0644,103.1572,102.9995,103.0922,113219.0
2020-11-10 10:20:00,111.11,111.16,110.59,110.62,101137.0,103.083,103.1293,102.6005,102.6284,101137.0
2020-11-10 10:25:00,110.61,110.76,110.48,110.53,97532.0,102.6191,102.7582,102.4985,102.5449,97532.0
2020-11-10 10:30:00,110.52,110.73,110.43,110.66,130866.0,102.5356,102.7304,102.4521,102.6655,130866.0
2020-11-10 10:35:00,110.65,110.7,110.45,110.48,138562.0,102.6562,102.7026,102.4706,102.4985,138562.0
2020-11-10 10:40:00,110.48,110.6,110.23,110.32,165744.0,102.4985,102.6098,102.2665,102.35,165744.0
2020-11-10 10:45:00,110.33,110.49,110.14,110.33,168067.0,102.3593,102.5077,102.183,102.3593,168067.0
2020-11-10 10:50:00,110.32,110.48,110.31,110.39,274488.0,102.35,102.4985,102.3407,102.415,274488.0
2020-11-10 10:55:00,110.38,110.47,110.13,110.14,65672.0,102.4057,102.4892,102.1738,102.183,65672.0
2020-11-10 11:00:00,110.13,110.59,110.07,110.57,117753.0,102.1738,102.6005,102.1181,102.582,117753.0
2020-11-10 11:05:00,110.56,110.66,110.46,110.48,175541.0,102.5727,102.6655,102.4799,102.4985,175541.0
2020-11-10 11:10:00,110.46,110.88,110.46,110.88,175441.0,102.4799,102.8696,102.4799,102.8696,175441.0
2020-11-10 11:15:00,110.88,111.04,110.6,110.82,205813.0,102.8696,103.018,102.6098,102.8139,205813.0
2020-11-10 11:20:00,110.82,110.83,110.66,110.75,89280.0,102.8139,102.8232,102.6655,102.749,89280.0
2020-11-10 11:25:00,110.75,110.95,110.74,110.92,187934.0,102.749,102.9345,102.7397,102.9067,187934.0
2020-11-10 11:30:00,110.89,110.95,110.73,110.74,72400.0,102.8788,102.9345,102.7304,102.7397,72400.0
2020-11-10 11:35:00,110.73,110.82,110.7,110.8,62364.0,102.7304,102.8139,102.7026,102.7953,62364.0
2020-11-10 11:40:00,110.81,111.06,110.81,110.95,99472.0,102.8046,103.0366,102.8046,102.9345,99472.0
2020-11-10 11:45:00,110.96,111.0,110.8,110.82,53667.0,102.9438,102.9809,102.7953,102.8139,53667.0
2020-11-10 11:50:00,110.81,110.9,110.72,110.89,64703.0,102.8046,102.8881,102.7211,102.8788,64703.0
2020-11-10 11:55:00,110.9,111.05,110.87,111.03,50224.0,102.8881,103.0273,102.8603,103.0087,50224.0
2020-11-10 12:00:00,111.03,111.28,111.02,111.25,81022.0,103.0087,103.2407,102.9995,103.2128,81022.0
2020-11-10 12:05:00,111.25,111.38,111.13,111.33,68292.0,103.2128,103.3334,103.1015,103.2871,68292.0
2020-11-10 12:10:00,111.34,111.44,111.32,111.39,23143.0,103.2963,103.3891,103.2778,103.3427,23143.0
2020-11-10 12:15:00,111.41,111.52,111.35,111.44,135173.0,103.3613,103.4633,103.3056,103.3891,135173.0
2020-11-10 12:20:00,111.44,111.48,111.38,111.4,28031.0,103.3891,103.4262,103.3334,103.352,28031.0
2020-11-10 12:25:00,111.41,111.43,111.24,111.25,52255.0,103.3613,103.3798,103.2036,103.2128,52255.0
2020-11-10 12:30:00,111.25,111.31,111.17,111.26,76372.0,103.2128,103.2685,103.1386,103.2221,76372.0
2020-11-10 12:35:00,111.25,111.33,111.19,111.23,77657.0,103.2128,103.2871,103.1572,103.1943,77657.0
2020-11-10 12:40:00,111.23,111.39,111.2,111.31,93661.0,103.1943,103.3427,103.1664,103.2685,93661.0
2020-11-10 12:45:00,111.31,111.43,111.3,111.35,58977.0,103.2685,103.3798,103.2592,103.3056,58977.0
2020-11-10 12:50:00,111.34,111.35,111.18,111.28,52589.0,103.2963,103.3056,103.1479,103.2407,52589.0
2020-11-10 12:55:00,111.29,111.32,111.16,111.23,36612.0,103.2499,103.2778,103.1293,103.1943,36612.0
2020-11-10 13:00:00,111.23,111.34,111.2,111.3,73065.0,103.1943,103.2963,103.1664,103.2592,73065.0
2020-11-10 13:05:00,111.3,111.31,111.22,111.29,92028.0,103.2592,103.2685,103.185,103.2499,92028.0
2020-11-10 13:10:00,111.32,111.36,111.05,111.08,41420.0,103.2778,103.3149,103.0273,103.0551,41420.0
2020-11-10 13:15:00,111.07,111.12,111.03,111.09,39806.0,103.0458,103.0922,103.0087,103.0644,39806.0
2020-11-10 13:20:00,111.1,111.1,110.87,110.9,95110.0,103.0737,103.0737,102.8603,102.8881,95110.0
2020-11-10 13:25:00,110.91,110.97,110.88,110.92,44154.0,102.8974,102.9531,102.8696,102.9067,44154.0
2020-11-10 13:30:00,110.92,110.94,110.85,110.89,83520.0,102.9067,102.9252,102.8417,102.8788,83520.0
2020-11-10 13:35:00,110.9,111.09,110.87,111.08,67568.0,102.8881,103.0644,102.8603,103.0551,67568.0
2020-11-10 13:40:00,111.09,111.23,111.08,111.21,51582.0,103.0644,103.1943,103.0551,103.1757,51582.0
2020-11-10 13:45:00,111.22,111.22,111.11,111.13,44942.0,103.185,103.185,103.083,103.1015,44942.0
2020-11-10 13:50:00,111.13,111.28,111.13,111.27,87130.0,103.1015,103.2407,103.1015,103.2314,87130.0
2020-11-10 13:55:00,111.26,111.35,111.22,111.26,36186.0,103.2221,103.3056,103.185,103.2221,36186.0
2020-11-10 14:00:00,111.25,111.37,111.24,111.34,73333.0,103.2128,103.3242,103.2036,103.2963,73333.0
2020-11-10 14:05:00,111.39,111.45,111.33,111.36,52769.0,103.3427,103.3984,103.2871,103.3149,52769.0
2020-11-10 14:10:00,111.35,111.39,111.12,111.31,94532.0,103.3056,103.3427,103.0922,103.2685,94532.0
2020-11-10 14:15:00,111.32,111.39,111.28,111.39,36909.0,103.2778,103.3427,103.2407,103.3427,36909.0
2020-11-10 14:20:00,111.39,111.5,111.3,111.45,321782.0,103.3427,103.4448,103.2592,103.3984,321782.0
2020-11-10 14:25:00,111.47,111.55,111.15,111.22,90671.0,103.4169,103.4912,103.1201,103.185,90671.0
2020-11-10 14:30:00,111.2,111.42,111.2,111.36,50009.0,103.1664,103.3706,103.1664,103.3149,50009.0
2020-11-10 14:35:00,111.36,111.52,111.24,111.43,103368.0,103.3149,103.4633,103.2036,103.3798,103368.0
2020-11-10 14:40:00,111.43,111.6,111.3,111.42,124349.0,103.3798,103.5376,103.2592,103.3706,124349.0
2020-11-10 14:45:00,111.43,111.54,111.36,111.47,100412.0,103.3798,103.4819,103.3149,103.4169,100412.0
2020-11-10 14:50:00,111.46,111.61,111.45,111.5,88425.0,103.4077,103.5468,103.3984,103.4448,88425.0
2020-11-10 14:55:00,111.49,111.6,111.48,111.49,67854.0,103.4355,103.5376,103.4262,103.4355,67854.0
2020-11-10 15:00:00,111.49,111.57,111.4,111.41,73279.0,103.4355,103.5097,103.352,103.3613,73279.0
2020-11-10 15:05:00,111.41,111.49,111.34,111.44,53412.0,103.3613,103.4355,103.2963,103.3891,53412.0
2020-11-10 15:10:00,111.45,111.55,111.3,111.33,324708.0,103.3984,103.4912,103.2592,103.2871,324708.0
2020-11-10 15:15:00,111.34,111.56,111.34,111.51,177575.0,103.2963,103.5004,103.2963,103.4541,177575.0
2020-11-10 15:20:00,111.51,111.67,111.49,111.53,164364.0,103.4541,103.6025,103.4355,103.4726,164364.0
2020-11-10 15:25:00,111.53,111.6,111.42,111.56,129007.0,103.4726,103.5376,103.3706,103.5004,129007.0
2020-11-10 15:30:00,111.56,111.58,111.42,111.45,138878.0,103.5004,103.519,103.3706,103.3984,138878.0
2020-11-10 15:35:00,111.46,111.52,111.31,111.32,88070.0,103.4077,103.4633,103.2685,103.2778,88070.0
2020-11-10 15:40:00,111.33,111.6,111.31,111.55,131268.0,103.2871,103.5376,103.2685,103.4912,131268.0
2020-11-10 15:45:00,111.55,111.59,111.4,111.44,171059.0,103.4912,103.5283,103.352,103.3891,171059.0
2020-11-10 15:50:00,111.44,111.54,111.33,111.45,394241.0,103.3891,103.4819,103.2871,103.3984,394241.0
2020-11-10 15:55:00,111.46,111.47,111.16,111.32,942621.0,103.4077,103.4169,103.1293,103.2778,942621.0
2020-11-11 09:30:00,112.16,112.16,111.81,111.98,353095.0,104.0571,104.0571,103.7324,103.8901,353095.0
2020-11-11 09:35:00,111.97,112.1,111.87,111.94,174268.0,103.8808,104.0014,103.788,103.853,174268.0
2020-11-11 09:40:00,111.95,112.12,111.86,112.01,136583.0,103.8623,104.02,103.7788,103.9179,136583.0
2020-11-11 09:45:00,112.02,112.08,111.74,111.88,153336.0,103.9272,103.9829,103.6674,103.7973,153336.0
2020-11-11 09:50:00,111.87,111.92,111.65,111.71,136337.0,103.788,103.8344,103.5839,103.6396,136337.0
2020-11-11 09:55:00,111.72,111.72,111.37,111.44,139100.0,103.6489,103.6489,103.3242,103.3891,139100.0
2020-11-11 10:00:00,111.46,111.55,111.36,111.49,139600.0,103.4077,103.4912,103.3149,103.4355,139600.0
2020-11-11 10:05:00,111.5,111.59,111.19,111.26,95903.0,103.4448,103.5283,103.1572,103.2221,95903.0
2020-11-11 10:10:00,111.26,111.37,111.16,111.19,100218.0,103.2221,103.3242,103.1293,103.1572,100218.0
2020-11-11 10:15:00,111.21,111.23,111.01,111.08,72712.0,103.1757,103.1943,102.9902,103.0551,72712.0
2020-11-11 10:20:00,111.06,111.12,110.96,111.02,92751.0,103.0366,103.0922,102.9438,102.9995,92751.0
2020-11-11 10:25:00,111.02,111.16,110.99,111.15,82566.0,102.9995,103.1293,102.9716,103.1201,82566.0
2020-11-11 10:30:00,111.16,111.21,111.08,111.17,125283.0,103.1293,103.1757,103.0551,103.1386,125283.0
2020-11-11 10:35:00,111.18,111.23,111.12,111.19,50910.0,103.1479,103.1943,103.0922,103.1572,50910.0
2020-11-11 10:40:00,111.19,111.24,111.12,111.23,96654.0,103.1572,103.2036,103.0922,103.1943,96654.0
2020-11-11 10:45:00,111.24,111.31,111.14,111.29,395334.0,103.2036,103.2685,103.1108,103.2499,395334.0
2020-11-11 10:50:00,111.3,111.37,111.29,111.34,154242.0,103.2592,103.3242,103.2499,103.2963,154242.0
2020-11-11 10:55:00,111.34,111.36,111.25,111.26,60491.0,103.2963,103.3149,103.2128,103.2221,60491.0
2020-11-11 11:00:00,111.25,111.43,111.19,111.37,44565.0,103.2128,103.3798,103.1572,103.3242,44565.0
2020-11-11 11:05:00,111.36,111.41,111.33,111.39,56501.0,103.3149,103.3613,103.2871,103.3427,56501.0
2020-11-11 11:10:00,111.39,111.4,111.3,111.32,93435.0,103.3427,103.352,103.2592,103.2778,93435.0
2020-11-11 11:15:00,111.32,111.4,111.29,111.4,153906.0,103.2778,103.352,103.2499,103.352,153906.0
2020-11-11 11:20:00,111.4,111.43,111.32,111.34,35639.0,103.352,103.3798,103.2778,103.2963,35639.0
2020-11-11 11:25:00,111.34,111.47,111.34,111.47,28835.0,103.2963,103.4169,103.2963,103.4169,28835.0
2020-11-11 11:30:00,111.48,111.5,111.36,111.44,40031.0,103.4262,103.4448,103.3149,103.3891,40031.0
2020-11-11 11:35:00,111.43,111.48,111.38,111.43,40380.0,103.3798,103.4262,103.3334,103.3798,40380.0
2020-11-11 11:40:00,111.43,111.52,111.42,111.47,56448.0,103.3798,103.4633,103.3706,103.4169,56448.0
2020-11-11 11:45:00,111.46,111.54,111.38,111.4,54945.0,103.4077,103.4819,103.3334,103.352,54945.0
2020-11-11 11:50:00,111.4,111.4,111.32,111.35,24992.0,103.352,103.352,103.2778,103.3056,24992.0
2020-11-11 11:55:00,111.36,111.38,111.32,111.38,42169.0,103.3149,103.3334,103.2778,103.3334,42169.0
2020-11-11 12:00:00,111.39,111.52,111.38,111.47,35775.0,103.3427,103.4633,103.3334,103.4169,35775.0
2020-11-11 12:05:00,111.47,111.57,111.43,111.55,33214.0,103.4169,103.5097,103.3798,103.4912,33214.0
2020-11-11 12:10:00,111.54,111.55,111.47,111.53,18520.0,103.4819,103.4912,103.4169,103.4726,18520.0
2020-11-11 12:15:00,111.51,111.54,111.4,111.45,132487.0,103.4541,103.4819,103.352,103.3984,132487.0
2020-11-11 12:20:00,111.46,111.49,111.42,111.48,68420.0,103.4077,103.4355,103.3706,103.4262,68420.0
2020-11-11 12:25:00,111.47,111.6,111.44,111.59,80622.0,103.4169,103.5376,103.3891,103.5283,80622.0
2020-11-11 12:30:00,111.62,111.7,111.62,111.68,55913.0,103.5561,103.6303,103.5561,103.6118,55913.0
2020-11-11 12:35:00,111.68,111.74,111.68,111.73,153072.0,103.6118,103.6674,103.6118,103.6582,153072.0
2020-11-11 12:40:00,111.73,111.73,111.68,111.69,182799.0,103.6582,103.6582,103.6118,103.621,182799.0
2020-11-11 12:45:00,111.69,111.72,111.62,111.65,35709.0,103.621,103.6489,103.5561,103.5839,35709.0
2020-11-11 12:50:00,111.65,111.66,111.56,111.56,43044.0,103.5839,103.5932,103.5004,103.5004,43044.0
2020-11-11 12:55:00,111.56,111.57,111.42,111.46,70986.0,103.5004,103.5097,103.3706,103.4077,70986.0
2020-11-11 13:00:00,111.46,111.5,111.43,111.45,69432.0,103.4077,103.4448,103.3798,103.3984,69432.0
2020-11-11 13:05:00,111.44,111.45,111.32,111.36,73591.0,103.3891,103.3984,103.2778,103.3149,73591.0
2020-11-11 13:10:00,111.37,111.38,111.32,111.35,15338.0,103.3242,103.3334,103.2778,103.3056,15338.0
2020-11-11 13:15:00,111.34,111.38,111.31,111.31,24743.0,103.2963,103.3334,103.2685,103.2685,24743.0
2020-11-11 13:20:00,111.31,111.43,111.31,111.37,65006.0,103.2685,103.3798,103.2685,103.3242,65006.0
2020-11-11 13:25:00,111.37,111.37,111.23,111.25,90483.0,103.3242,103.3242,103.1943,103.2128,90483.0
2020-11-11 13:30:00,111.26,111.34,111.23,111.3,64678.0,103.2221,103.2963,103.1943,103.2592,64678.0
2020-11-11 13:35:00,111.3,111.36,111.23,111.27,39552.0,103.2592,103.3149,103.1943,103.2314,39552.0
2020-11-11 13:40:00,111.27,111.28,111.13,111.17,51466.0,103.2314,103.2407,103.1015,103.1386,51466.0
2020-11-11 13:45:00,111.17,111.17,111.05,111.08,69223.0,103.1386,103.1386,103.0273,103.0551,69223.0
2020-11-11 13:50:00,111.07,111.08,110.99,111.04,47297.0,103.0458,103.0551,102.9716,103.018,47297.0
2020-11-11 13:55:00,111.04,111.07,110.95,110.96,41105.0,103.018,103.0458,102.9345,102.9438,41105.0
2020-11-11 14:00:00,110.97,111.1,110.97,111.1,83908.0,102.9531,103.0737,102.9531,103.0737,83908.0
2020-11-11 14:05:00,111.09,111.13,111.03,111.03,48327.0,103.0644,103.1015,103.0087,103.0087,48327.0
2020-11-11 14:10:00,111.06,111.12,111.04,111.08,28794.0,103.0366,103.0922,103.018,103.0551,28794.0
2020-11-11 14:15:00,111.07,111.08,110.98,111.0,49882.0,103.0458,103.0551,102.9623,102.9809,49882.0
2020-11-11 14:20:00,111.01,111.07,110.97,111.01,25345.0,102.9902,103.0458,102.9531,102.9902,25345.0
2020-11-11 14:25:00,111.01,111.04,110.85,110.87,49675.0,102.9902,103.018,102.8417,102.8603,49675.0
2020-11-11 14:30:00,110.88,111.0,110.85,110.96,82346.0,102.8696,102.9809,102.8417,102.9438,82346.0
2020-11-11 14:35:00,110.95,110.98,110.86,110.9,50002.0,102.9345,102.9623,102.851,102.8881,50002.0
2020-11-11 14:40:00,110.9,110.9,110.77,110.85,78615.0,102.8881,102.8881,102.7675,102.8417,78615.0
2020-11-11 14:45:00,110.84,110.86,110.6,110.65,107566.0,102.8325,102.851,102.6098,102.6562,107566.0
2020-11-11 14:50:00,110.65,110.76,110.59,110.76,155553.0,102.6562,102.7582,102.6005,102.7582,155553.0
2020-11-11 14:55:00,110.75,110.92,110.74,110.85,324173.0,102.749,102.9067,102.7397,102.8417,324173.0
2020-11-11 15:00:00,110.85,110.91,110.79,110.82,266234.0,102.8417,102.8974,102.7861,102.8139,266234.0
2020-11-11 15:05:00,110.82,110.96,110.79,110.95,119444.0,102.8139,102.9438,102.7861,102.9345,119444.0
2020-11-11 15:10:00,110.95,111.08,110.93,111.08,125946.0,102.9345,103.0551,102.916,103.0551,125946.0
2020-11-11 15:15:00,111.07,111.1,111.02,111.08,125250.0,103.0458,103.0737,102.9995,103.0551,125250.0
2020-11-11 15:20:00,111.08,111.08,110.87,110.92,117613.0,103.0551,103.0551,102.8603,102.9067,117613.0
2020-11-11 15:25:00,110.92,111.01,110.88,110.9,347516.0,102.9067,102.9902,102.8696,102.8881,347516.0
2020-11-11 15:30:00,110.89,111.05,110.86,110.99,87713.0,102.8788,103.0273,102.851,102.9716,87713.0
2020-11-11 15:35:00,110.99,111.07,110.86,111.01,149256.0,102.9716,103.0458,102.851,102.9902,149256.0
2020-11-11 15:40:00,111.01,111.1,111.0,111.09,241891.0,102.9902,103.0737,102.9809,103.0644,241891.0
2020-11-11 15:45:00,111.09,111.19,111.06,111.19,242226.0,103.0644,103.1572,103.0366,103.1572,242226.0
2020-11-11 15:50:00,111.19,111.29,111.13,111.24,211847.0,103.1572,103.2499,103.1015,103.2036,211847.0
2020-11-11 15:55:00,111.24,111.24,111.06,111.13,662411.0,103.2036,103.2036,103.0366,103.1015,662411.0
2020-11-12 09:30:00,110.92,110.93,110.52,110.71,289389.0,102.9067,102.916,102.5356,102.7118,289389.0
2020-11-12 09:35:00,110.72,110.85,110.65,110.79,242278.0,102.7211,102.8417,102.6562,102.7861,242278.0
2020-11-12 09:40:00,110.78,110.83,110.6,110.64,154282.0,102.7768,102.8232,102.6098,102.6469,154282.0
2020-11-12 09:45:00,110.64,110.86,110.64,110.74,170299.0,102.6469,102.851,102.6469,102.7397,170299.0
2020-11-12 09:50:00,110.73,110.89,110.67,110.84,115908.0,102.7304,102.8788,102.6747,102.8325,115908.0
2020-11-12 09:55:00,110.85,110.87,110.68,110.84,99820.0,102.8417,102.8603,102.684,102.8325,99820.0
2020-11-12 10:00:00,110.84,110.87,110.74,110.8,219110.0,102.8325,102.8603,102.7397,102.7953,219110.0
2020-11-12 10:05:00,110.81,111.0,110.77,111.0,108632.0,102.8046,102.9809,102.7675,102.9809,108632.0
2020-11-12 10:10:00,110.99,111.17,110.99,111.15,81816.0,102.9716,103.1386,102.9716,103.1201,81816.0
2020-11-12 10:15:00,111.16,111.21,111.13,111.16,188284.0,103.1293,103.1757,103.1015,103.1293,188284.0
2020-11-12 10:20:00,111.17,111.2,110.98,110.99,92893.0,103.1386,103.1664,102.9623,102.9716,92893.0
2020-11-12 10:25:00,110.99,111.06,110.97,110.99,45720.0,102.9716,103.0366,102.9531,102.9716,45720.0
2020-11-12 10:30:00,110.99,111.08,110.98,111.0,70468.0,102.9716,103.0551,102.9623,102.9809,70468.0
2020-11-12 10:35:00,111.0,111.11,110.93,111.09,68031.0,102.9809,103.083,102.916,103.0644,68031.0
2020-11-12 10:40:00,111.08,111.27,111.05,111.26,62817.0,103.0551,103.2314,103.0273,103.2221,62817.0
2020-11-12 10:45:00,111.26,111.31,111.11,111.16,55498.0,103.2221,103.2685,103.083,103.1293,55498.0
2020-11-12 10:50:00,111.17,111.18,111.08,111.16,68654.0,103.1386,103.1479,103.0551,103.1293,68654.0
2020-11-12 10:55:00,111.16,111.33,111.16,111.27,86246.0,103.1293,103.2871,103.1293,103.2314,86246.0
2020-11-12 11:00:00,111.26,111.34,111.2,111.29,95510.0,103.2221,103.2963,103.1664,103.2499,95510.0
2020-11-12 11:05:00,111.29,111.36,111.28,111.3,50686.0,103.2499,103.3149,103.2407,103.2592,50686.0
2020-11-12 11:10:00,111.3,111.32,111.18,111.32,100592.0,103.2592,103.2778,103.1479,103.2778,100592.0
2020-11-12 11:15:00,111.33,111.36,111.23,111.26,33082.0,103.2871,103.3149,103.1943,103.2221,33082.0
2020-11-12 11:20:00,111.25,111.29,111.19,111.28,18475.0,103.2128,103.2499,103.1572,103.2407,18475.0
2020-11-12 11:25:00,111.28,111.31,111.22,111.3,26247.0,103.2407,103.2685,103.185,103.2592,26247.0
2020-11-12 11:30:00,111.29,111.29,111.19,111.22,27412.0,103.2499,103.2499,103.1572,103.185,27412.0
2020-11-12 11:35:00,111.22,111.28,111.11,111.12,38674.0,103.185,103.2407,103.083,103.0922,38674.0
2020-11-12 11:40:00,111.11,111.11,111.01,111.04,24827.0,103.083,103.083,102.9902,103.018,24827.0
2020-11-12 11:45:00,111.02,111.21,111.01,111.16,31975.0,102.9995,103.1757,102.9902,103.1293,31975.0
2020-11-12 11:50:00,111.16,111.32,111.12,111.27,64467.0,103.1293,103.2778,103.0922,103.2314,64467.0
2020-11-12 11:55:00,111.27,111.27,111.19,111.21,33431.0,103.2314,103.2314,103.1572,103.1757,33431.0
2020-11-12 12:00:00,111.2,111.21,111.07,111.21,20451.0,103.1664,103.1757,103.0458,103.1757,20451.0
2020-11-12 12:05:00,111.21,111.25,111.16,111.21,15736.0,103.1757,103.2128,103.1293,103.1757,15736.0
2020-11-12 12:10:00,111.2,111.22,111.09,111.21,30005.0,103.1664,103.185,103.0644,103.1757,30005.0
2020-11-12 12:15:00,111.19,111.19,111.1,111.13,16954.0,103.1572,103.1572,103.0737,103.1015,16954.0
2020-11-12 12:20:00,111.13,111.19,111.05,111.05,83667.0,103.1015,103.1572,103.0273,103.0273,83667.0
2020-11-12 12:25:00,111.04,111.06,110.85,110.87,72731.0,103.018,103.0366,102.8417,102.8603,72731.0
2020-11-12 12:30:00,110.85,110.97,110.85,110.89,18939.0,102.8417,102.9531,102.8417,102.8788,18939.0
2020-11-12 12:35:00,110.9,110.94,110.84,110.84,30914.0,102.8881,102.9252,102.8325,102.8325,30914.0
2020-11-12 12:40:00,110.83,110.85,110.72,110.79,57583.0,102.8232,102.8417,102.7211,102.7861,57583.0
2020-11-12 12:45:00,110.79,110.79,110.45,110.48,57934.0,102.7861,102.7861,102.4706,102.4985,57934.0
2020-11-12 12:50:00,110.48,110.62,110.39,110.59,72557.0,102.4985,102.6284,102.415,102.6005,72557.0
2020-11-12 12:55:00,110.59,110.64,110.55,110.61,63474.0,102.6005,102.6469,102.5634,102.6191,63474.0
2020-11-12 13:00:00,110.59,110.6,110.44,110.48,37479.0,102.6005,102.6098,102.4614,102.4985,37479.0
2020-11-12 13:05:00,110.48,110.5,110.35,110.41,39864.0,102.4985,102.517,102.3779,102.4335,39864.0
2020-11-12 13:10:00,110.41,110.42,110.15,110.37,33751.0,102.4335,102.4428,102.1923,102.3964,33751.0
2020-11-12 13:15:00,110.36,110.36,110.1,110.23,37149.0,102.3871,102.3871,102.1459,102.2665,37149.0
2020-11-12 13:20:00,110.23,110.35,110.13,110.17,147356.0,102.2665,102.3779,102.1738,102.2109,147356.0
2020-11-12 13:25:00,110.17,110.32,110.12,110.26,72125.0,102.2109,102.35,102.1645,102.2944,72125.0
2020-11-12 13:30:00,110.23,110.44,110.17,110.41,71674.0,102.2665,102.4614,102.2109,102.4335,71674.0
2020-11-12 13:35:00,110.41,110.6,110.38,110.54,34304.0,102.4335,102.6098,102.4057,102.5541,34304.0
2020-11-12 13:40:00,110.51,110.59,110.46,110.56,25417.0,102.5263,102.6005,102.4799,102.5727,25417.0
2020-11-12 13:45:00,110.57,110.58,110.46,110.53,83667.0,102.582,102.5912,102.4799,102.5449,83667.0
2020-11-12 13:50:00,110.53,110.69,110.52,110.65,79201.0,102.5449,102.6933,102.5356,102.6562,79201.0
2020-11-12 13:55:00,110.64,110.68,110.6,110.67,20346.0,102.6469,102.684,102.6098,102.6747,20346.0
2020-11-12 14:00:00,110.67,110.8,110.63,110.69,35375.0,102.6747,102.7953,102.6376,102.6933,35375.0
2020-11-12 14:05:00,110.7,110.73,110.47,110.48,70466.0,102.7026,102.7304,102.4892,102.4985,70466.0
2020-11-12 14:10:00,110.48,110.53,110.38,110.39,36311.0,102.4985,102.5449,102.4057,102.415,36311.0
2020-11-12 14:15:00,110.39,110.44,110.36,110.41,35308.0,102.415,102.4614,102.3871,102.4335,35308.0
2020-11-12 14:20:00,110.41,110.53,110.38,110.48,73016.0,102.4335,102.5449,102.4057,102.4985,73016.0
2020-11-12 14:25:00,110.47,110.58,110.46,110.55,13623.0,102.4892,102.5912,102.4799,102.5634,13623.0
2020-11-12 14:30:00,110.55,110.68,110.45,110.59,41898.0,102.5634,102.684,102.4706,102.6005,41898.0
2020-11-12 14:35:00,110.59,110.59,110.5,110.5,81232.0,102.6005,102.6005,102.517,102.517,81232.0
2020-11-12 14:40:00,110.47,110.47,110.32,110.34,97724.0,102.4892,102.4892,102.35,102.3686,97724.0
2020-11-12 14:45:00,110.34,110.43,110.31,110.42,67876.0,102.3686,102.4521,102.3407,102.4428,67876.0
2020-11-12 14:50:00,110.41,110.51,110.37,110.42,97870.0,102.4335,102.5263,102.3964,102.4428,97870.0
2020-11-12 14:55:00,110.4,110.45,110.34,110.39,70903.0,102.4242,102.4706,102.3686,102.415,70903.0
2020-11-12 15:00:00,110.39,110.43,110.21,110.24,125798.0,102.415,102.4521,102.248,102.2758,125798.0
2020-11-12 15:05:00,110.24,110.26,110.08,110.16,64654.0,102.2758,102.2944,102.1274,102.2016,64654.0
2020-11-12 15:10:00,110.15,110.23,110.13,110.16,49122.0,102.1923,102.2665,102.1738,102.2016,49122.0
2020-11-12 15:15:00,110.16,110.32,110.09,110.28,291690.0,102.2016,102.35,102.1366,102.3129,291690.0
2020-11-12 15:20:00,110.29,110.34,110.21,110.31,124146.0,102.3222,102.3686,102.248,102.3407,124146.0
2020-11-12 15:25:00,110.28,110.29,110.05,110.08,47400.0,102.3129,102.3222,102.0995,102.1274,47400.0
2020-11-12 15:30:00,110.07,110.11,109.99,110.05,104855.0,102.1181,102.1552,102.0439,102.0995,104855.0
2020-11-12 15:35:00,110.05,110.23,109.98,110.21,131600.0,102.0995,102.2665,102.0346,102.248,131600.0
2020-11-12 15:40:00,110.2,110.27,110.15,110.18,134137.0,102.2387,102.3036,102.1923,102.2201,134137.0
2020-11-12 15:45:00,110.18,110.22,109.99,110.22,271573.0,102.2201,102.2572,102.0439,102.2572,271573.0
2020-11-12 15:50:00,110.22,110.51,110.22,110.5,221378.0,102.2572,102.5263,102.2572,102.517,221378.0
2020-11-12 15:55:00,110.51,110.72,110.45,110.69,328528.0,102.5263,102.7211,102.4706,102.6933,328528.0
2020-11-13 09:30:00,111.33,111.39,111.07,111.16,189555.0,103.2871,103.3427,103.0458,103.1293,189555.0
2020-11-13 09:35:00,111.16,111.27,111.07,111.2,148825.0,103.1293,103.2314,103.0458,103.1664,148825.0
2020-11-13 09:40:00,111.21,111.28,111.11,111.19,84006.0,103.1757,103.2407,103.083,103.1572,84006.0
2020-11-13 09:45:00,111.19,111.38,111.19,111.37,150850.0,103.1572,103.3334,103.1572,103.3242,150850.0
2020-11-13 09:50:00,111.37,111.37,111.24,111.3,82014.0,103.3242,103.3242,103.2036,103.2592,82014.0
2020-11-13 09:55:00,111.31,111.48,111.3,111.48,70753.0,103.2685,103.4262,103.2592,103.4262,70753.0
2020-11-13 10:00:00,111.47,111.61,111.4,111.6,91666.0,103.4169,103.5468,103.352,103.5376,91666.0
2020-11-13 10:05:00,111.61,111.7,111.49,111.68,78864.0,103.5468,103.6303,103.4355,103.6118,78864.0
2020-11-13 10:10:00,111.66,111.68,111.48,111.59,67509.0,103.5932,103.6118,103.4262,103.5283,67509.0
2020-11-13 10:15:00,111.59,111.61,111.34,111.42,56972.0,103.5283,103.5468,103.2963,103.3706,56972.0
2020-11-13 10:20:00,111.41,111.51,111.39,111.48,31458.0,103.3613,103.4541,103.3427,103.4262,31458.0
2020-11-13 10:25:00,111.49,111.6,111.45,111.59,73537.0,103.4355,103.5376,103.3984,103.5283,73537.0
2020-11-13 10:30:00,111.59,111.66,111.56,111.59,19545.0,103.5283,103.5932,103.5004,103.5283,19545.0
2020-11-13 10:35:00,111.6,111.67,111.55,111.58,53962.0,103.5376,103.6025,103.4912,103.519,53962.0
2020-11-13 10:40:00,111.57,111.74,111.55,111.72,143714.0,103.5097,103.6674,103.4912,103.6489,143714.0
2020-11-13 10:45:00,111.69,111.86,111.69,111.83,42101.0,103.621,103.7788,103.621,103.7509,42101.0
2020-11-13 10:50:00,111.82,111.86,111.64,111.7,79363.0,103.7417,103.7788,103.5747,103.6303,79363.0
2020-11-13 10:55:00,111.7,111.71,111.54,111.71,110387.0,103.6303,103.6396,103.4819,103.6396,110387.0
2020-11-13 11:00:00,111.71,111.87,111.7,111.87,68256.0,103.6396,103.788,103.6303,103.788,68256.0
2020-11-13 11:05:00,111.88,111.92,111.83,111.89,32469.0,103.7973,103.8344,103.7509,103.8066,32469.0
2020-11-13 11:10:00,111.89,111.96,111.88,111.93,31690.0,103.8066,103.8715,103.7973,103.8437,31690.0
2020-11-13 11:15:00,111.93,112.04,111.93,112.01,36850.0,103.8437,103.9458,103.8437,103.9179,36850.0
2020-11-13 11:20:00,112.01,112.01,111.91,111.93,38775.0,103.9179,103.9179,103.8252,103.8437,38775.0
2020-11-13 11:25:00,111.93,111.95,111.74,111.87,96599.0,103.8437,103.8623,103.6674,103.788,96599.0
2020-11-13 11:30:00,111.88,111.95,111.71,111.72,100728.0,103.7973,103.8623,103.6396,103.6489,100728.0
2020-11-13 11:35:00,111.71,111.86,111.69,111.83,51655.0,103.6396,103.7788,103.621,103.7509,51655.0
2020-11-13 11:40:00,111.83,111.91,111.82,111.84,42669.0,103.7509,103.8252,103.7417,103.7602,42669.0
2020-11-13 11:45:00,111.83,111.93,111.82,111.91,83372.0,103.7509,103.8437,103.7417,103.8252,83372.0
2020-11-13 11:50:00,111.91,111.92,111.83,111.86,23518.0,103.8252,103.8344,103.7509,103.7788,23518.0
2020-11-13 11:55:00,111.86,111.91,111.81,111.87,44005.0,103.7788,103.8252,103.7324,103.788,44005.0
2020-11-13 12:00:00,111.89,111.97,111.89,111.92,42664.0,103.8066,103.8808,103.8066,103.8344,42664.0
2020-11-13 12:05:00,111.92,111.93,111.81,111.85,31743.0,103.8344,103.8437,103.7324,103.7695,31743.0
2020-11-13 12:10:00,111.85,111.91,111.84,111.84,20690.0,103.7695,103.8252,103.7602,103.7602,20690.0
2020-11-13 12:15:00,111.84,111.85,111.76,111.78,24662.0,103.7602,103.7695,103.686,103.7045,24662.0
2020-11-13 12:20:00,111.78,111.78,111.72,111.74,9305.0,103.7045,103.7045,103.6489,103.6674,9305.0
2020-11-13 12:25:00,111.75,111.78,111.72,111.73,40590.0,103.6767,103.7045,103.6489,103.6582,40590.0
2020-11-13 12:30:00,111.74,111.78,111.68,111.72,12875.0,103.6674,103.7045,103.6118,103.6489,12875.0
2020-11-13 12:35:00,111.72,111.77,111.7,111.76,17975.0,103.6489,103.6953,103.6303,103.686,17975.0
2020-11-13 12:40:00,111.76,111.85,111.75,111.84,44545.0,103.686,103.7695,103.6767,103.7602,44545.0
2020-11-13 12:45:00,111.84,111.87,111.79,111.8,38313.0,103.7602,103.788,103.7138,103.7231,38313.0
2020-11-13 12:50:00,111.81,111.96,111.81,111.92,91443.0,103.7324,103.8715,103.7324,103.8344,91443.0
2020-11-13 12:55:00,111.93,112.0,111.92,111.98,50676.0,103.8437,103.9087,103.8344,103.8901,50676.0
2020-11-13 13:00:00,111.98,112.02,111.94,111.95,27334.0,103.8901,103.9272,103.853,103.8623,27334.0
2020-11-13 13:05:00,111.97,112.0,111.96,112.0,11055.0,103.8808,103.9087,103.8715,103.9087,11055.0
2020-11-13 13:10:00,112.0,112.03,111.88,111.89,66760.0,103.9087,103.9365,103.7973,103.8066,66760.0
2020-11-13 13:15:00,111.91,112.05,111.9,112.05,66066.0,103.8252,103.955,103.8159,103.955,66066.0
2020-11-13 13:20:00,112.04,112.06,111.95,112.01,67751.0,103.9458,103.9643,103.8623,103.9179,67751.0
2020-11-13 13:25:00,112.0,112.08,111.97,112.0,60148.0,103.9087,103.9829,103.8808,103.9087,60148.0
2020-11-13 13:30:00,112.0,112.01,111.86,111.88,55196.0,103.9087,103.9179,103.7788,103.7973,55196.0
2020-11-13 13:35:00,111.9,111.97,111.86,111.97,17364.0,103.8159,103.8808,103.7788,103.8808,17364.0
2020-11-13 13:40:00,111.98,111.99,111.93,111.94,37653.0,103.8901,103.8994,103.8437,103.853,37653.0
2020-11-13 13:45:00,111.93,111.97,111.84,111.9,35659.0,103.8437,103.8808,103.7602,103.8159,35659.0
2020-11-13 13:50:00,111.91,111.92,111.84,111.85,13828.0,103.8252,103.8344,103.7602,103.7695,13828.0
2020-11-13 13:55:00,111.85,111.92,111.85,111.87,38305.0,103.7695,103.8344,103.7695,103.788,38305.0
2020-11-13 14:00:00,111.88,111.95,111.85,111.94,86276.0,103.7973,103.8623,103.7695,103.853,86276.0
2020-11-13 14:05:00,111.95,112.03,111.92,112.03,21928.0,103.8623,103.9365,103.8344,103.9365,21928.0
2020-11-13 14:10:00,112.03,112.08,111.97,112.03,44515.0,103.9365,103.9829,103.8808,103.9365,44515.0
2020-11-13 14:15:00,112.03,112.1,111.97,112.09,116578.0,103.9365,104.0014,103.8808,103.9922,116578.0
2020-11-13 14:20:00,112.09,112.3,112.08,112.2,58848.0,103.9922,104.187,103.9829,104.0942,58848.0
2020-11-13 14:25:00,112.21,112.21,112.14,112.19,31664.0,104.1035,104.1035,104.0385,104.0849,31664.0
2020-11-13 14:30:00,112.19,112.24,112.15,112.17,33759.0,104.0849,104.1313,104.0478,104.0664,33759.0
2020-11-13 14:35:00,112.17,112.25,112.16,112.2,34891.0,104.0664,104.1406,104.0571,104.0942,34891.0
2020-11-13 14:40:00,112.21,112.23,112.14,112.16,83828.0,104.1035,104.122,104.0385,104.0571,83828.0
2020-11-13 14:45:00,112.15,112.19,112.1,112.14,48218.0,104.0478,104.0849,104.0014,104.0385,48218.0
2020-11-13 14:50:00,112.14,112.16,112.11,112.16,34252.0,104.0385,104.0571,104.0107,104.0571,34252.0
2020-11-13 14:55:00,112.16,112.29,112.15,112.23,68724.0,104.0571,104.1777,104.0478,104.122,68724.0
2020-11-13 15:00:00,112.2,112.26,112.11,112.12,55378.0,104.0942,104.1499,104.0107,104.02,55378.0
2020-11-13 15:05:00,112.14,112.19,112.09,112.16,38255.0,104.0385,104.0849,103.9922,104.0571,38255.0
2020-11-13 15:10:00,112.17,112.17,112.05,112.14,45952.0,104.0664,104.0664,103.955,104.0385,45952.0
2020-11-13 15:15:00,112.14,112.17,111.95,112.09,72689.0,104.0385,104.0664,103.8623,103.9922,72689.0
2020-11-13 15:20:00,112.09,112.1,112.05,112.06,39158.0,103.9922,104.0014,103.955,103.9643,39158.0
2020-11-13 15:25:00,112.06,112.22,112.05,112.21,59000.0,103.9643,104.1128,103.955,104.1035,59000.0
2020-11-13 15:30:00,112.21,112.41,112.16,112.37,156351.0,104.1035,104.289,104.0571,104.2519,156351.0
2020-11-13 15:35:00,112.37,112.48,112.36,112.44,168150.0,104.2519,104.354,104.2426,104.3169,168150.0
2020-11-13 15:40:00,112.44,112.55,112.41,112.44,83803.0,104.3169,104.4189,104.289,104.3169,83803.0
2020-11-13 15:45:00,112.44,112.48,112.32,112.33,163205.0,104.3169,104.354,104.2055,104.2148,163205.0
2020-11-13 15:50:00,112.33,112.35,112.11,112.11,380413.0,104.2148,104.2334,104.0107,104.0107,380413.0
2020-11-13 15:55:00,112.12,112.28,112.07,112.12,518352.0,104.02,104.1684,103.9736,104.02,518352.0
2020-11-16 09:30:00,113.01,113.19,112.33,112.36,271192.0,104.8457,105.0127,104.2148,104.2426,271192.0
2020-11-16 09:35:00,112.38,112.58,112.19,112.39,174864.0,104.2612,104.4468,104.0849,104.2705,174864.0
2020-11-16 09:40:00,112.4,112.41,112.2,112.23,197308.0,104.2798,104.289,104.0942,104.122,197308.0
2020-11-16 09:45:00,112.23,112.34,112.18,112.26,242113.0,104.122,104.2241,104.0757,104.1499,242113.0
2020-11-16 09:50:00,112.26,112.3,111.68,111.76,163177.0,104.1499,104.187,103.6118,103.686,163177.0
2020-11-16 09:55:00,111.77,111.9,111.69,111.89,122827.0,103.6953,103.8159,103.621,103.8066,122827.0
2020-11-16 10:00:00,111.92,111.95,111.77,111.94,123575.0,103.8344,103.8623,103.6953,103.853,123575.0
2020-11-16 10:05:00,111.93,112.13,111.93,112.11,88721.0,103.8437,104.0293,103.8437,104.0107,88721.0
2020-11-16 10:10:00,112.09,112.21,112.05,112.1,63730.0,103.9922,104.1035,103.955,104.0014,63730.0
2020-11-16 10:15:00,112.11,112.14,112.02,112.14,63872.0,104.0107,104.0385,103.9272,104.0385,63872.0
2020-11-16 10:20:00,112.13,112.35,112.01,112.28,106122.0,104.0293,104.2334,103.9179,104.1684,106122.0
2020-11-16 10:25:00,112.28,112.41,112.23,112.4,89776.0,104.1684,104.289,104.122,104.2798,89776.0
2020-11-16 10:30:00,112.41,112.41,112.25,112.31,69061.0,104.289,104.289,104.1406,104.1963,69061.0
2020-11-16 10:35:00,112.3,112.3,112.19,112.27,53522.0,104.187,104.187,104.0849,104.1591,53522.0
2020-11-16 10:40:00,112.26,112.39,112.24,112.35,29517.0,104.1499,104.2705,104.1313,104.2334,29517.0
2020-11-16 10:45:00,112.35,112.41,112.3,112.39,62681.0,104.2334,104.289,104.187,104.2705,62681.0
2020-11-16 10:50:00,112.39,112.4,112.33,112.38,33359.0,104.2705,104.2798,104.2148,104.2612,33359.0
2020-11-16 10:55:00,112.37,112.41,112.27,112.31,71420.0,104.2519,104.289,104.1591,104.1963,71420.0
2020-11-16 11:00:00,112.32,112.45,112.27,112.43,64966.0,104.2055,104.3261,104.1591,104.3076,64966.0
2020-11-16 11:05:00,112.42,112.47,112.32,112.39,38402.0,104.2983,104.3447,104.2055,104.2705,38402.0
2020-11-16 11:10:00,112.4,112.5,112.39,112.49,41898.0,104.2798,104.3725,104.2705,104.3633,41898.0
2020-11-16 11:15:00,112.49,112.61,112.49,112.53,46991.0,104.3633,104.4746,104.3633,104.4004,46991.0
2020-11-16 11:20:00,112.53,112.56,112.39,112.4,38809.0,104.4004,104.4282,104.2705,104.2798,38809.0
2020-11-16 11:25:00,112.4,112.47,112.32,112.45,47298.0,104.2798,104.3447,104.2055,104.3261,47298.0
2020-11-16 11:30:00,112.45,112.49,112.36,112.37,59994.0,104.3261,104.3633,104.2426,104.2519,59994.0
2020-11-16 11:35:00,112.36,112.4,112.3,112.34,41515.0,104.2426,104.2798,104.187,104.2241,41515.0
2020-11-16 11:40:00,112.33,112.33,112.19,112.22,33663.0,104.2148,104.2148,104.0849,104.1128,33663.0
2020-11-16 11:45:00,112.23,112.27,112.07,112.07,48622.0,104.122,104.1591,103.9736,103.9736,48622.0
2020-11-16 11:50:00,112.08,112.09,111.97,112.03,29527.0,103.9829,103.9922,103.8808,103.9365,29527.0
2020-11-16 11:55:00,112.03,112.03,111.93,111.98,38085.0,103.9365,103.9365,103.8437,103.8901,38085.0
2020-11-16 12:00:00,111.99,112.03,111.94,111.98,26754.0,103.8994,103.9365,103.853,103.8901,26754.0
2020-11-16 12:05:00,111.98,112.02,111.93,111.95,46702.0,103.8901,103.9272,103.8437,103.8623,46702.0
2020-11-16 12:10:00,111.95,111.95,111.84,111.88,52534.0,103.8623,103.8623,103.7602,103.7973,52534.0
2020-11-16 12:15:00,111.88,111.95,111.81,111.82,35387.0,103.7973,103.8623,103.7324,103.7417,35387.0
2020-11-16 12:20:00,111.81,111.81,111.69,111.7,37371.0,103.7324,103.7324,103.621,103.6303,37371.0
2020-11-16 12:25:00,111.69,111.77,111.69,111.74,22240.0,103.621,103.6953,103.621,103.6674,22240.0
2020-11-16 12:30:00,111.74,111.78,111.69,111.75,53183.0,103.6674,103.7045,103.621,103.6767,53183.0
2020-11-16 12:35:00,111.74,111.77,111.72,111.75,22184.0,103.6674,103.6953,103.6489,103.6767,22184.0
2020-11-16 12:40:00,111.75,111.77,111.72,111.72,32786.0,103.6767,103.6953,103.6489,103.6489,32786.0
2020-11-16 12:45:00,111.72,111.74,111.63,111.7,37240.0,103.6489,103.6674,103.5654,103.6303,37240.0
2020-11-16 12:50:00,111.71,111.74,111.59,111.62,39376.0,103.6396,103.6674,103.5283,103.5561,39376.0
2020-11-16 12:55:00,111.64,111.73,111.59,111.67,36453.0,103.5747,103.6582,103.5283,103.6025,36453.0
2020-11-16 13:00:00,111.67,111.68,111.58,111.66,39209.0,103.6025,103.6118,103.519,103.5932,39209.0
2020-11-16 13:05:00,111.65,111.69,111.6,111.64,17969.0,103.5839,103.621,103.5376,103.5747,17969.0
2020-11-16 13:10:00,111.63,111.64,111.58,111.61,24184.0,103.5654,103.5747,103.519,103.5468,24184.0
2020-11-16 13:15:00,111.61,111.71,111.6,111.67,41401.0,103.5468,103.6396,103.5376,103.6025,41401.0
2020-11-16 13:20:00,111.67,111.68,111.52,111.68,97008.0,103.6025,103.6118,103.4633,103.6118,97008.0
2020-11-16 13:25:00,111.66,111.66,111.49,111.51,176424.0,103.5932,103.5932,103.4355,103.4541,176424.0
2020-11-16 13:30:00,111.5,111.65,111.48,111.63,38289.0,103.4448,103.5839,103.4262,103.5654,38289.0
2020-11-16 13:35:00,111.63,111.65,111.52,111.52,38517.0,103.5654,103.5839,103.4633,103.4633,38517.0
2020-11-16 13:40:00,111.51,111.53,111.37,111.43,49936.0,103.4541,103.4726,103.3242,103.3798,49936.0
2020-11-16 13:45:00,111.42,111.57,111.42,111.51,36243.0,103.3706,103.5097,103.3706,103.4541,36243.0
2020-11-16 13:50:00,111.51,111.64,111.51,111.63,70221.0,103.4541,103.5747,103.4541,103.5654,70221.0
2020-11-16 13:55:00,111.64,111.71,111.63,111.66,34637.0,103.5747,103.6396,103.5654,103.5932,34637.0
2020-11-16 14:00:00,111.66,111.67,111.52,111.59,33372.0,103.5932,103.6025,103.4633,103.5283,33372.0
2020-11-16 14:05:00,111.61,111.71,111.61,111.69,31494.0,103.5468,103.6396,103.5468,103.621,31494.0
2020-11-16 14:10:00,111.7,111.73,111.65,111.71,40050.0,103.6303,103.6582,103.5839,103.6396,40050.0
2020-11-16 14:15:00,111.71,111.77,111.68,111.77,26004.0,103.6396,103.6953,103.6118,103.6953,26004.0
2020-11-16 14:20:00,111.76,111.76,111.66,111.71,66019.0,103.686,103.686,103.5932,103.6396,66019.0
2020-11-16 14:25:00,111.71,111.79,111.68,111.78,34784.0,103.6396,103.7138,103.6118,103.7045,34784.0
2020-11-16 14:30:00,111.8,111.87,111.79,111.85,110041.0,103.7231,103.788,103.7138,103.7695,110041.0
2020-11-16 14:35:00,111.85,111.91,111.85,111.86,19802.0,103.7695,103.8252,103.7695,103.7788,19802.0
2020-11-16 14:40:00,111.84,111.87,111.82,111.86,55011.0,103.7602,103.788,103.7417,103.7788,55011.0
2020-11-16 14:45:00,111.85,111.89,111.72,111.72,61205.0,103.7695,103.8066,103.6489,103.6489,61205.0
2020-11-16 14:50:00,111.73,111.84,111.72,111.8,51758.0,103.6582,103.7602,103.6489,103.7231,51758.0
2020-11-16 14:55:00,111.79,111.82,111.72,111.77,53913.0,103.7138,103.7417,103.6489,103.6953,53913.0
2020-11-16 15:00:00,111.77,111.78,111.57,111.59,124829.0,103.6953,103.7045,103.5097,103.5283,124829.0
2020-11-16 15:05:00,111.6,111.7,111.55,111.69,97039.0,103.5376,103.6303,103.4912,103.621,97039.0
2020-11-16 15:10:00,111.68,111.75,111.6,111.61,146574.0,103.6118,103.6767,103.5376,103.5468,146574.0
2020-11-16 15:15:00,111.61,111.65,111.56,111.63,102428.0,103.5468,103.5839,103.5004,103.5654,102428.0
2020-11-16 15:20:00,111.63,111.79,111.61,111.78,125565.0,103.5654,103.7138,103.5468,103.7045,125565.0
2020-11-16 15:25:00,111.78,111.81,111.61,111.67,104034.0,103.7045,103.7324,103.5468,103.6025,104034.0
2020-11-16 15:30:00,111.68,111.75,111.63,111.69,124288.0,103.6118,103.6767,103.5654,103.621,124288.0
2020-11-16 15:35:00,111.68,111.71,111.59,111.61,106875.0,103.6118,103.6396,103.5283,103.5468,106875.0
2020-11-16 15:40:00,111.62,111.77,111.61,111.74,153212.0,103.5561,103.6953,103.5468,103.6674,153212.0
2020-11-16 15:45:00,111.75,111.84,111.69,111.8,170582.0,103.6767,103.7602,103.621,103.7231,170582.0
2020-11-16 15:50:00,111.81,111.81,111.68,111.69,248263.0,103.7324,103.7324,103.6118,103.621,248263.0
2020-11-16 15:55:00,111.69,111.99,111.62,111.94,522051.0,103.621,103.8994,103.5561,103.853,522051.0
2020-11-17 09:30:00,111.36,111.45,110.7,110.7,281539.0,103.3149,103.3984,102.7026,102.7026,281539.0
2020-11-17 09:35:00,110.7,111.05,110.67,111.03,319470.0,102.7026,103.0273,102.6747,103.0087,319470.0
2020-11-17 09:40:00,111.03,111.22,110.87,111.17,146884.0,103.0087,103.185,102.8603,103.1386,146884.0
2020-11-17 09:45:00,111.18,111.4,110.97,111.38,171965.0,103.1479,103.352,102.9531,103.3334,171965.0
2020-11-17 09:50:00,111.38,111.46,110.96,111.1,109487.0,103.3334,103.4077,102.9438,103.0737,109487.0
2020-11-17 09:55:00,111.09,111.24,110.87,110.91,152465.0,103.0644,103.2036,102.8603,102.8974,152465.0
2020-11-17 10:00:00,110.91,111.05,110.83,110.91,135860.0,102.8974,103.0273,102.8232,102.8974,135860.0
2020-11-17 10:05:00,110.9,111.08,110.84,111.03,74508.0,102.8881,103.0551,102.8325,103.0087,74508.0
2020-11-17 10:10:00,111.02,111.17,111.02,111.13,153294.0,102.9995,103.1386,102.9995,103.1015,153294.0
2020-11-17 10:15:00,111.12,111.16,111.0,111.15,197607.0,103.0922,103.1293,102.9809,103.1201,197607.0
2020-11-17 10:20:00,111.15,111.19,111.06,111.12,105452.0,103.1201,103.1572,103.0366,103.0922,105452.0
2020-11-17 10:25:00,111.11,111.23,111.1,111.19,98111.0,103.083,103.1943,103.0737,103.1572,98111.0
2020-11-17 10:30:00,111.21,111.23,111.05,111.09,102302.0,103.1757,103.1943,103.0273,103.0644,102302.0
2020-11-17 10:35:00,111.11,111.2,111.07,111.16,41423.0,103.083,103.1664,103.0458,103.1293,41423.0
2020-11-17 10:40:00,111.15,111.18,111.05,111.13,60210.0,103.1201,103.1479,103.0273,103.1015,60210.0
2020-11-17 10:45:00,111.13,111.15,111.0,111.05,67023.0,103.1015,103.1201,102.9809,103.0273,67023.0
2020-11-17 10:50:00,111.04,111.31,111.02,111.29,175087.0,103.018,103.2685,102.9995,103.2499,175087.0
2020-11-17 10:55:00,111.28,111.34,111.17,111.3,62163.0,103.2407,103.2963,103.1386,103.2592,62163.0
2020-11-17 11:00:00,111.3,111.32,111.13,111.18,51598.0,103.2592,103.2778,103.1015,103.1479,51598.0
2020-11-17 11:05:00,111.17,111.29,111.15,111.17,80508.0,103.1386,103.2499,103.1201,103.1386,80508.0
2020-11-17 11:10:00,111.18,111.31,111.13,111.31,38737.0,103.1479,103.2685,103.1015,103.2685,38737.0
2020-11-17 11:15:00,111.31,111.38,111.26,111.37,47926.0,103.2685,103.3334,103.2221,103.3242,47926.0
2020-11-17 11:20:00,111.37,111.42,111.27,111.34,60532.0,103.3242,103.3706,103.2314,103.2963,60532.0
2020-11-17 11:25:00,111.33,111.35,111.25,111.32,97367.0,103.2871,103.3056,103.2128,103.2778,97367.0
2020-11-17 11:30:00,111.33,111.47,111.27,111.32,61866.0,103.2871,103.4169,103.2314,103.2778,61866.0
2020-11-17 11:35:00,111.32,111.34,111.27,111.33,29525.0,103.2778,103.2963,103.2314,103.2871,29525.0
2020-11-17 11:40:00,111.33,111.36,111.27,111.31,291042.0,103.2871,103.3149,103.2314,103.2685,291042.0
2020-11-17 11:45:00,111.31,111.31,111.16,111.22,40016.0,103.2685,103.2685,103.1293,103.185,40016.0
2020-11-17 11:50:00,111.22,111.27,111.16,111.26,51820.0,103.185,103.2314,103.1293,103.2221,51820.0
2020-11-17 11:55:00,111.27,111.27,111.19,111.23,76134.0,103.2314,103.2314,103.1572,103.1943,76134.0
2020-11-17 12:00:00,111.23,111.27,111.18,111.24,83779.0,103.1943,103.2314,103.1479,103.2036,83779.0
2020-11-17 12:05:00,111.23,111.26,111.22,111.25,24996.0,103.1943,103.2221,103.185,103.2128,24996.0
2020-11-17 12:10:00,111.26,111.58,111.22,111.58,66879.0,103.2221,103.519,103.185,103.519,66879.0
2020-11-17 12:15:00,111.57,111.61,111.38,111.39,26210.0,103.5097,103.5468,103.3334,103.3427,26210.0
2020-11-17 12:20:00,111.4,111.43,111.29,111.33,36426.0,103.352,103.3798,103.2499,103.2871,36426.0
2020-11-17 12:25:00,111.33,111.47,111.31,111.44,22779.0,103.2871,103.4169,103.2685,103.3891,22779.0
2020-11-17 12:30:00,111.44,111.44,111.29,111.31,21146.0,103.3891,103.3891,103.2499,103.2685,21146.0
2020-11-17 12:35:00,111.31,111.42,111.29,111.33,25205.0,103.2685,103.3706,103.2499,103.2871,25205.0
2020-11-17 12:40:00,111.33,111.35,111.26,111.3,23807.0,103.2871,103.3056,103.2221,103.2592,23807.0
2020-11-17 12:45:00,111.31,111.34,111.27,111.34,13235.0,103.2685,103.2963,103.2314,103.2963,13235.0
2020-11-17 12:50:00,111.34,111.38,111.29,111.3,19078.0,103.2963,103.3334,103.2499,103.2592,19078.0
2020-11-17 12:55:00,111.3,111.31,111.24,111.3,47871.0,103.2592,103.2685,103.2036,103.2592,47871.0
2020-11-17 13:00:00,111.3,111.38,111.27,111.27,14777.0,103.2592,103.3334,103.2314,103.2314,14777.0
2020-11-17 13:05:00,111.27,111.36,111.27,111.35,74520.0,103.2314,103.3149,103.2314,103.3056,74520.0
2020-11-17 13:10:00,111.35,111.37,111.3,111.36,76942.0,103.3056,103.3242,103.2592,103.3149,76942.0
2020-11-17 13:15:00,111.36,111.43,111.33,111.34,24725.0,103.3149,103.3798,103.2871,103.2963,24725.0
2020-11-17 13:20:00,111.34,111.36,111.3,111.34,23576.0,103.2963,103.3149,103.2592,103.2963,23576.0
2020-11-17 13:25:00,111.33,111.39,111.3,111.32,24713.0,103.2871,103.3427,103.2592,103.2778,24713.0
2020-11-17 13:30:00,111.32,111.37,111.3,111.31,34585.0,103.2778,103.3242,103.2592,103.2685,34585.0
2020-11-17 13:35:00,111.31,111.34,111.28,111.31,180241.0,103.2685,103.2963,103.2407,103.2685,180241.0
2020-11-17 13:40:00,111.31,111.37,111.28,111.28,30568.0,103.2685,103.3242,103.2407,103.2407,30568.0
2020-11-17 13:45:00,111.27,111.31,111.23,111.23,31251.0,103.2314,103.2685,103.1943,103.1943,31251.0
2020-11-17 13:50:00,111.23,111.23,111.09,111.11,110052.0,103.1943,103.1943,103.0644,103.083,110052.0
2020-11-17 13:55:00,111.12,111.24,111.12,111.23,67354.0,103.0922,103.2036,103.0922,103.1943,67354.0
2020-11-17 14:00:00,111.22,111.3,111.17,111.24,130071.0,103.185,103.2592,103.1386,103.2036,130071.0
2020-11-17 14:05:00,111.24,111.27,111.19,111.26,36408.0,103.2036,103.2314,103.1572,103.2221,36408.0
2020-11-17 14:10:00,111.26,111.37,111.25,111.36,43470.0,103.2221,103.3242,103.2128,103.3149,43470.0
2020-11-17 14:15:00,111.36,111.37,111.29,111.32,249179.0,103.3149,103.3242,103.2499,103.2778,249179.0
2020-11-17 14:20:00,111.33,111.35,111.26,111.26,100344.0,103.2871,103.3056,103.2221,103.2221,100344.0
2020-11-17 14:25:00,111.26,111.27,111.22,111.25,38102.0,103.2221,103.2314,103.185,103.2128,38102.0
2020-11-17 14:30:00,111.25,111.25,111.17,111.18,31563.0,103.2128,103.2128,103.1386,103.1479,31563.0
2020-11-17 14:35:00,111.18,111.27,111.17,111.27,43283.0,103.1479,103.2314,103.1386,103.2314,43283.0
2020-11-17 14:40:00,111.27,111.33,111.24,111.31,42236.0,103.2314,103.2871,103.2036,103.2685,42236.0
2020-11-17 14:45:00,111.31,111.36,111.27,111.35,31209.0,103.2685,103.3149,103.2314,103.3056,31209.0
2020-11-17 14:50:00,111.35,111.37,111.3,111.35,59578.0,103.3056,103.3242,103.2592,103.3056,59578.0
2020-11-17 14:55:00,111.35,111.36,111.26,111.3,39173.0,103.3056,103.3149,103.2221,103.2592,39173.0
2020-11-17 15:00:00,111.3,111.31,111.25,111.28,38501.0,103.2592,103.2685,103.2128,103.2407,38501.0
2020-11-17 15:05:00,111.29,111.29,111.15,111.16,51850.0,103.2499,103.2499,103.1201,103.1293,51850.0
2020-11-17 15:10:00,111.17,111.21,111.12,111.21,82636.0,103.1386,103.1757,103.0922,103.1757,82636.0
2020-11-17 15:15:00,111.2,111.21,111.14,111.15,62658.0,103.1664,103.1757,103.1108,103.1201,62658.0
2020-11-17 15:20:00,111.15,111.15,110.9,110.97,121924.0,103.1201,103.1201,102.8881,102.9531,121924.0
2020-11-17 15:25:00,110.98,111.03,110.95,111.0,61885.0,102.9623,103.0087,102.9345,102.9809,61885.0
2020-11-17 15:30:00,111.01,111.05,110.99,111.01,70950.0,102.9902,103.0273,102.9716,102.9902,70950.0
2020-11-17 15:35:00,111.0,111.16,110.98,111.09,55835.0,102.9809,103.1293,102.9623,103.0644,55835.0
2020-11-17 15:40:00,111.09,111.1,110.92,111.09,96606.0,103.0644,103.0737,102.9067,103.0644,96606.0
2020-11-17 15:45:00,111.09,111.1,110.96,111.0,220897.0,103.0644,103.0737,102.9438,102.9809,220897.0
2020-11-17 15:50:00,110.99,111.2,110.82,111.12,184529.0,102.9716,103.1664,102.8139,103.0922,184529.0
2020-11-17 15:55:00,111.12,111.21,111.07,111.14,1159267.0,103.0922,103.1757,103.0458,103.1108,1159267.0
2020-11-18 09:30:00,111.44,111.48,110.95,110.97,245592.0,103.3891,103.4262,102.9345,102.9531,245592.0
2020-11-18 09:35:00,110.95,111.07,110.87,111.06,263996.0,102.9345,103.0458,102.8603,103.0366,263996.0
2020-11-18 09:40:00,111.06,111.14,110.97,111.03,218601.0,103.0366,103.1108,102.9531,103.0087,218601.0
2020-11-18 09:45:00,111.03,111.16,110.99,111.13,159130.0,103.0087,103.1293,102.9716,103.1015,159130.0
2020-11-18 09:50:00,111.12,111.12,110.87,110.95,124357.0,103.0922,103.0922,102.8603,102.9345,124357.0
2020-11-18 09:55:00,110.95,111.03,110.91,110.99,179644.0,102.9345,103.0087,102.8974,102.9716,179644.0
2020-11-18 10:00:00,110.99,111.04,110.93,111.02,77554.0,102.9716,103.018,102.916,102.9995,77554.0
2020-11-18 10:05:00,111.02,111.1,110.99,111.03,140015.0,102.9995,103.0737,102.9716,103.0087,140015.0
2020-11-18 10:10:00,111.04,111.06,110.82,110.82,74442.0,103.018,103.0366,102.8139,102.8139,74442.0
2020-11-18 10:15:00,110.82,110.83,110.72,110.73,88098.0,102.8139,102.8232,102.7211,102.7304,88098.0
2020-11-18 10:20:00,110.73,110.89,110.73,110.86,70517.0,102.7304,102.8788,102.7304,102.851,70517.0
2020-11-18 10:25:00,110.85,110.89,110.8,110.88,85117.0,102.8417,102.8788,102.7953,102.8696,85117.0
2020-11-18 10:30:00,110.88,110.99,110.87,110.98,70640.0,102.8696,102.9716,102.8603,102.9623,70640.0
2020-11-18 10:35:00,110.98,110.98,110.87,110.92,114446.0,102.9623,102.9623,102.8603,102.9067,114446.0
2020-11-18 10:40:00,110.92,110.97,110.9,110.92,61285.0,102.9067,102.9531,102.8881,102.9067,61285.0
2020-11-18 10:45:00,110.92,110.92,110.8,110.87,61835.0,102.9067,102.9067,102.7953,102.8603,61835.0
2020-11-18 10:50:00,110.86,110.87,110.7,110.77,128709.0,102.851,102.8603,102.7026,102.7675,128709.0
2020-11-18 10:55:00,110.77,110.81,110.72,110.74,53570.0,102.7675,102.8046,102.7211,102.7397,53570.0
2020-11-18 11:00:00,110.73,110.81,110.72,110.79,62155.0,102.7304,102.8046,102.7211,102.7861,62155.0
2020-11-18 11:05:00,110.79,110.79,110.71,110.75,76298.0,102.7861,102.7861,102.7118,102.749,76298.0
2020-11-18 11:10:00,110.75,110.78,110.67,110.68,149443.0,102.749,102.7768,102.6747,102.684,149443.0
2020-11-18 11:15:00,110.68,110.69,110.61,110.67,71314.0,102.684,102.6933,102.6191,102.6747,71314.0
2020-11-18 11:20:00,110.67,110.69,110.59,110.65,44255.0,102.6747,102.6933,102.6005,102.6562,44255.0
2020-11-18 11:25:00,110.64,110.75,110.62,110.75,89765.0,102.6469,102.749,102.6284,102.749,89765.0
2020-11-18 11:30:00,110.75,110.75,110.61,110.62,99375.0,102.749,102.749,102.6191,102.6284,99375.0
2020-11-18 11:35:00,110.62,110.66,110.54,110.54,79045.0,102.6284,102.6655,102.5541,102.5541,79045.0
2020-11-18 11:40:00,110.54,110.57,110.33,110.34,228163.0,102.5541,102.582,102.3593,102.3686,228163.0
2020-11-18 11:45:00,110.34,110.47,110.3,110.46,125278.0,102.3686,102.4892,102.3315,102.4799,125278.0
2020-11-18 11:50:00,110.46,110.46,110.41,110.43,81381.0,102.4799,102.4799,102.4335,102.4521,81381.0
2020-11-18 11:55:00,110.43,110.5,110.43,110.44,61681.0,102.4521,102.517,102.4521,102.4614,61681.0
2020-11-18 12:00:00,110.44,110.47,110.38,110.45,40791.0,102.4614,102.4892,102.4057,102.4706,40791.0
2020-11-18 12:05:00,110.45,110.51,110.44,110.51,32330.0,102.4706,102.5263,102.4614,102.5263,32330.0
2020-11-18 12:10:00,110.51,110.55,110.47,110.55,35594.0,102.5263,102.5634,102.4892,102.5634,35594.0
2020-11-18 12:15:00,110.55,110.61,110.54,110.59,62781.0,102.5634,102.6191,102.5541,102.6005,62781.0
2020-11-18 12:20:00,110.59,110.61,110.54,110.58,52043.0,102.6005,102.6191,102.5541,102.5912,52043.0
2020-11-18 12:25:00,110.58,110.59,110.5,110.56,40878.0,102.5912,102.6005,102.517,102.5727,40878.0
2020-11-18 12:30:00,110.55,110.55,110.43,110.48,63132.0,102.5634,102.5634,102.4521,102.4985,63132.0
2020-11-18 12:35:00,110.48,110.48,110.41,110.42,51933.0,102.4985,102.4985,102.4335,102.4428,51933.0
2020-11-18 12:40:00,110.42,110.45,110.36,110.39,69530.0,102.4428,102.4706,102.3871,102.415,69530.0
2020-11-18 12:45:00,110.39,110.39,110.27,110.27,143833.0,102.415,102.415,102.3036,102.3036,143833.0
2020-11-18 12:50:00,110.27,110.3,110.19,110.21,86127.0,102.3036,102.3315,102.2294,102.248,86127.0
2020-11-18 12:55:00,110.2,110.2,110.13,110.17,102407.0,102.2387,102.2387,102.1738,102.2109,102407.0
2020-11-18 13:00:00,110.18,110.2,110.13,110.2,105506.0,102.2201,102.2387,102.1738,102.2387,105506.0
2020-11-18 13:05:00,110.2,110.28,110.19,110.27,204285.0,102.2387,102.3129,102.2294,102.3036,204285.0
2020-11-18 13:10:00,110.27,110.29,110.16,110.18,115268.0,102.3036,102.3222,102.2016,102.2201,115268.0
2020-11-18 13:15:00,110.17,110.25,110.14,110.23,75561.0,102.2109,102.2851,102.183,102.2665,75561.0
2020-11-18 13:20:00,110.2,110.25,110.18,110.25,35914.0,102.2387,102.2851,102.2201,102.2851,35914.0
2020-11-18 13:25:00,110.25,110.26,110.15,110.16,49496.0,102.2851,102.2944,102.1923,102.2016,49496.0
2020-11-18 13:30:00,110.14,110.19,110.13,110.16,32619.0,102.183,102.2294,102.1738,102.2016,32619.0
2020-11-18 13:35:00,110.16,110.17,110.11,110.12,138499.0,102.2016,102.2109,102.1552,102.1645,138499.0
2020-11-18 13:40:00,110.12,110.12,110.05,110.07,42845.0,102.1645,102.1645,102.0995,102.1181,42845.0
2020-11-18 13:45:00,110.07,110.07,109.94,109.97,108800.0,102.1181,102.1181,101.9975,102.0253,108800.0
2020-11-18 13:50:00,109.96,109.99,109.89,109.94,134758.0,102.016,102.0439,101.9511,101.9975,134758.0
2020-11-18 13:55:00,109.94,109.99,109.87,109.99,90680.0,101.9975,102.0439,101.9325,102.0439,90680.0
2020-11-18 14:00:00,109.99,110.08,109.95,110.0,145076.0,102.0439,102.1274,102.0068,102.0531,145076.0
2020-11-18 14:05:00,110.0,110.12,110.0,110.08,73032.0,102.0531,102.1645,102.0531,102.1274,73032.0
2020-11-18 14:10:00,110.08,110.08,109.93,109.94,99299.0,102.1274,102.1274,101.9882,101.9975,99299.0
2020-11-18 14:15:00,109.94,110.01,109.91,109.93,101724.0,101.9975,102.0624,101.9696,101.9882,101724.0
2020-11-18 14:20:00,109.93,109.96,109.83,109.86,93115.0,101.9882,102.016,101.8954,101.9233,93115.0
2020-11-18 14:25:00,109.88,109.89,109.81,109.87,55593.0,101.9418,101.9511,101.8769,101.9325,55593.0
2020-11-18 14:30:00,109.87,110.01,109.81,109.98,313313.0,101.9325,102.0624,101.8769,102.0346,313313.0
2020-11-18 14:35:00,109.97,109.98,109.93,109.96,84104.0,102.0253,102.0346,101.9882,102.016,84104.0
2020-11-18 14:40:00,109.96,110.07,109.94,110.06,53724.0,102.016,102.1181,101.9975,102.1088,53724.0
2020-11-18 14:45:00,110.06,110.07,109.99,110.0,40673.0,102.1088,102.1181,102.0439,102.0531,40673.0
2020-11-18 14:50:00,110.0,110.07,109.97,110.07,54937.0,102.0531,102.1181,102.0253,102.1181,54937.0
2020-11-18 14:55:00,110.07,110.09,109.97,110.0,59976.0,102.1181,102.1366,102.0253,102.0531,59976.0
2020-11-18 15:00:00,110.0,110.01,109.82,109.84,62786.0,102.0531,102.0624,101.8861,101.9047,62786.0
2020-11-18 15:05:00,109.83,110.04,109.82,110.02,63819.0,101.8954,102.0903,101.8861,102.0717,63819.0
2020-11-18 15:10:00,110.02,110.18,110.01,110.14,67963.0,102.0717,102.2201,102.0624,102.183,67963.0
2020-11-18 15:15:00,110.14,110.14,109.98,109.99,68298.0,102.183,102.183,102.0346,102.0439,68298.0
2020-11-18 15:20:00,109.99,110.11,109.95,110.09,64118.0,102.0439,102.1552,102.0068,102.1366,64118.0
2020-11-18 15:25:00,110.08,110.09,109.88,109.89,228593.0,102.1274,102.1366,101.9418,101.9511,228593.0
2020-11-18 15:30:00,109.88,109.9,109.71,109.76,278232.0,101.9418,101.9604,101.7841,101.8305,278232.0
2020-11-18 15:35:00,109.76,109.76,109.46,109.46,209330.0,101.8305,101.8305,101.5522,101.5522,209330.0
2020-11-18 15:40:00,109.46,109.61,109.38,109.47,206143.0,101.5522,101.6913,101.4779,101.5614,206143.0
2020-11-18 15:45:00,109.48,109.63,109.36,109.49,270232.0,101.5707,101.7099,101.4594,101.58,270232.0
2020-11-18 15:50:00,109.49,109.57,109.21,109.26,343650.0,101.58,101.6542,101.3202,101.3666,343650.0
2020-11-18 15:55:00,109.26,109.41,109.11,109.11,602453.0,101.3666,101.5058,101.2274,101.2274,602453.0
2020-11-19 09:30:00,109.13,109.16,108.45,108.76,335523.0,101.246,101.2738,100.6151,100.9027,335523.0
2020-11-19 09:35:00,108.73,109.02,108.64,108.89,370906.0,100.8749,101.1439,100.7914,101.0233,370906.0
2020-11-19 09:40:00,108.88,108.94,108.46,108.53,188219.0,101.0141,101.0697,100.6244,100.6893,188219.0
2020-11-19 09:45:00,108.53,108.71,108.4,108.57,376730.0,100.6893,100.8563,100.5687,100.7265,376730.0
2020-11-19 09:50:00,108.56,108.78,108.5,108.78,114951.0,100.7172,100.9213,100.6615,100.9213,114951.0
2020-11-19 09:55:00,108.77,108.85,108.71,108.76,119809.0,100.912,100.9862,100.8563,100.9027,119809.0
2020-11-19 10:00:00,108.77,108.96,108.77,108.82,87110.0,100.912,101.0883,100.912,100.9584,87110.0
2020-11-19 10:05:00,108.82,108.88,108.67,108.88,70534.0,100.9584,101.0141,100.8192,101.0141,70534.0
2020-11-19 10:10:00,108.88,108.91,108.75,108.75,92601.0,101.0141,101.0419,100.8934,100.8934,92601.0
2020-11-19 10:15:00,108.76,108.8,108.57,108.64,106589.0,100.9027,100.9398,100.7265,100.7914,106589.0
2020-11-19 10:20:00,108.63,108.66,108.42,108.43,45401.0,100.7821,100.8099,100.5873,100.5966,45401.0
2020-11-19 10:25:00,108.43,108.48,108.31,108.41,92710.0,100.5966,100.643,100.4852,100.578,92710.0
2020-11-19 10:30:00,108.43,108.52,108.39,108.41,65204.0,100.5966,100.6801,100.5595,100.578,65204.0
2020-11-19 10:35:00,108.42,108.6,108.36,108.57,67207.0,100.5873,100.7543,100.5316,100.7265,67207.0
2020-11-19 10:40:00,108.56,108.79,108.55,108.73,80323.0,100.7172,100.9306,100.7079,100.8749,80323.0
2020-11-19 10:45:00,108.74,108.95,108.74,108.88,158488.0,100.8842,101.079,100.8842,101.0141,158488.0
2020-11-19 10:50:00,108.88,108.92,108.8,108.86,118409.0,101.0141,101.0512,100.9398,100.9955,118409.0
2020-11-19 10:55:00,108.86,108.93,108.8,108.81,74316.0,100.9955,101.0604,100.9398,100.9491,74316.0
2020-11-19 11:00:00,108.81,108.82,108.64,108.65,55734.0,100.9491,100.9584,100.7914,100.8007,55734.0
2020-11-19 11:05:00,108.65,108.78,108.64,108.69,60141.0,100.8007,100.9213,100.7914,100.8378,60141.0
2020-11-19 11:10:00,108.68,108.68,108.53,108.56,50862.0,100.8285,100.8285,100.6893,100.7172,50862.0
2020-11-19 11:15:00,108.58,108.77,108.56,108.77,55471.0,100.7357,100.912,100.7172,100.912,55471.0
2020-11-19 11:20:00,108.76,108.82,108.74,108.78,78789.0,100.9027,100.9584,100.8842,100.9213,78789.0
2020-11-19 11:25:00,108.78,108.89,108.77,108.82,58818.0,100.9213,101.0233,100.912,100.9584,58818.0
2020-11-19 11:30:00,108.81,108.82,108.43,108.44,107528.0,100.9491,100.9584,100.5966,100.6058,107528.0
2020-11-19 11:35:00,108.45,108.46,108.31,108.35,72583.0,100.6151,100.6244,100.4852,100.5223,72583.0
2020-11-19 11:40:00,108.35,108.43,108.31,108.41,85190.0,100.5223,100.5966,100.4852,100.578,85190.0
2020-11-19 11:45:00,108.4,108.51,108.34,108.42,117836.0,100.5687,100.6708,100.5131,100.5873,117836.0
2020-11-19 11:50:00,108.43,108.43,108.36,108.37,97049.0,100.5966,100.5966,100.5316,100.5409,97049.0
2020-11-19 11:55:00,108.37,108.49,108.37,108.47,75214.0,100.5409,100.6522,100.5409,100.6337,75214.0
2020-11-19 12:00:00,108.47,108.5,108.38,108.46,115490.0,100.6337,100.6615,100.5502,100.6244,115490.0
2020-11-19 12:05:00,108.47,108.58,108.46,108.52,48023.0,100.6337,100.7357,100.6244,100.6801,48023.0
2020-11-19 12:10:00,108.53,108.54,108.41,108.46,189106.0,100.6893,100.6986,100.578,100.6244,189106.0
2020-11-19 12:15:00,108.48,108.49,108.28,108.3,69379.0,100.643,100.6522,100.4574,100.476,69379.0
2020-11-19 12:20:00,108.31,108.38,108.23,108.31,56955.0,100.4852,100.5502,100.411,100.4852,56955.0
2020-11-19 12:25:00,108.3,108.4,108.29,108.39,71618.0,100.476,100.5687,100.4667,100.5595,71618.0
2020-11-19 12:30:00,108.39,108.47,108.37,108.42,58708.0,100.5595,100.6337,100.5409,100.5873,58708.0
2020-11-19 12:35:00,108.42,108.55,108.42,108.53,64049.0,100.5873,100.7079,100.5873,100.6893,64049.0
2020-11-19 12:40:00,108.53,108.59,108.4,108.43,83540.0,100.6893,100.745,100.5687,100.5966,83540.0
2020-11-19 12:45:00,108.42,108.43,108.31,108.35,105753.0,100.5873,100.5966,100.4852,100.5223,105753.0
2020-11-19 12:50:00,108.34,108.37,108.3,108.31,60389.0,100.5131,100.5409,100.476,100.4852,60389.0
2020-11-19 12:55:00,108.31,108.43,108.29,108.39,65263.0,100.4852,100.5966,100.4667,100.5595,65263.0
2020-11-19 13:00:00,108.39,108.51,108.38,108.48,59816.0,100.5595,100.6708,100.5502,100.643,59816.0
2020-11-19 13:05:00,108.48,108.5,108.37,108.41,59456.0,100.643,100.6615,100.5409,100.578,59456.0
2020-11-19 13:10:00,108.43,108.51,108.43,108.48,27802.0,100.5966,100.6708,100.5966,100.643,27802.0
2020-11-19 13:15:00,108.48,108.58,108.47,108.57,36150.0,100.643,100.7357,100.6337,100.7265,36150.0
2020-11-19 13:20:00,108.57,108.61,108.51,108.6,55445.0,100.7265,100.7636,100.6708,100.7543,55445.0
2020-11-19 13:25:00,108.6,108.7,108.59,108.6,60290.0,100.7543,100.8471,100.745,100.7543,60290.0
2020-11-19 13:30:00,108.6,108.62,108.54,108.61,25122.0,100.7543,100.7728,100.6986,100.7636,25122.0
2020-11-19 13:35:00,108.61,108.64,108.56,108.61,29463.0,100.7636,100.7914,100.7172,100.7636,29463.0
2020-11-19 13:40:00,108.64,108.72,108.6,108.72,78636.0,100.7914,100.8656,100.7543,100.8656,78636.0
2020-11-19 13:45:00,108.73,108.88,108.72,108.87,38432.0,100.8749,101.0141,100.8656,101.0048,38432.0
2020-11-19 13:50:00,108.87,108.91,108.79,108.8,66120.0,101.0048,101.0419,100.9306,100.9398,66120.0
2020-11-19 13:55:00,108.8,108.81,108.72,108.73,34679.0,100.9398,100.9491,100.8656,100.8749,34679.0
2020-11-19 14:00:00,108.73,108.83,108.67,108.82,22799.0,100.8749,100.9677,100.8192,100.9584,22799.0
2020-11-19 14:05:00,108.81,108.92,108.81,108.89,68271.0,100.9491,101.0512,100.9491,101.0233,68271.0
2020-11-19 14:10:00,108.89,108.95,108.85,108.94,36784.0,101.0233,101.079,100.9862,101.0697,36784.0
2020-11-19 14:15:00,108.94,108.94,108.84,108.86,53802.0,101.0697,101.0697,100.9769,100.9955,53802.0
2020-11-19 14:20:00,108.87,108.89,108.82,108.84,27831.0,101.0048,101.0233,100.9584,100.9769,27831.0
2020-11-19 14:25:00,108.84,108.87,108.81,108.87,43523.0,100.9769,101.0048,100.9491,101.0048,43523.0
2020-11-19 14:30:00,108.87,108.96,108.87,108.95,94083.0,101.0048,101.0883,101.0048,101.079,94083.0
2020-11-19 14:35:00,108.95,109.13,108.95,109.09,62710.0,101.079,101.246,101.079,101.2089,62710.0
2020-11-19 14:40:00,109.1,109.22,109.09,109.15,80964.0,101.2182,101.3295,101.2089,101.2646,80964.0
2020-11-19 14:45:00,109.15,109.17,109.08,109.09,43524.0,101.2646,101.2831,101.1996,101.2089,43524.0
2020-11-19 14:50:00,109.09,109.1,108.94,108.94,56362.0,101.2089,101.2182,101.0697,101.0697,56362.0
2020-11-19 14:55:00,108.94,109.01,108.88,108.92,131069.0,101.0697,101.1347,101.0141,101.0512,131069.0
2020-11-19 15:00:00,108.93,108.96,108.88,108.94,41457.0,101.0604,101.0883,101.0141,101.0697,41457.0
2020-11-19 15:05:00,108.94,108.96,108.86,108.95,40678.0,101.0697,101.0883,100.9955,101.079,40678.0
2020-11-19 15:10:00,108.95,109.09,108.93,109.09,51588.0,101.079,101.2089,101.0604,101.2089,51588.0
2020-11-19 15:15:00,109.09,109.11,108.9,108.95,77685.0,101.2089,101.2274,101.0326,101.079,77685.0
2020-11-19 15:20:00,108.95,108.99,108.89,108.91,58507.0,101.079,101.1161,101.0233,101.0419,58507.0
2020-11-19 15:25:00,108.92,108.92,108.8,108.86,47904.0,101.0512,101.0512,100.9398,100.9955,47904.0
2020-11-19 15:30:00,108.87,108.97,108.82,108.97,76466.0,101.0048,101.0976,100.9584,101.0976,76466.0
2020-11-19 15:35:00,108.96,109.1,108.89,108.93,155416.0,101.0883,101.2182,101.0233,101.0604,155416.0
2020-11-19 15:40:00,108.92,109.04,108.89,109.02,104103.0,101.0512,101.1625,101.0233,101.1439,104103.0
2020-11-19 15:45:00,109.02,109.04,108.88,108.92,171671.0,101.1439,101.1625,101.0141,101.0512,171671.0
2020-11-19 15:50:00,108.91,109.05,108.89,108.97,620550.0,101.0419,101.1718,101.0233,101.0976,620550.0
2020-11-19 15:55:00,108.97,109.11,108.88,108.98,1319322.0,101.0976,101.2274,101.0141,101.1068,1319322.0
2020-11-20 09:30:00,108.76,109.02,108.76,109.0,228802.0,100.9027,101.1439,100.9027,101.1254,228802.0
2020-11-20 09:35:00,108.99,109.21,108.95,109.19,190417.0,101.1161,101.3202,101.079,101.3017,190417.0
2020-11-20 09:40:00,109.19,109.25,109.06,109.08,136824.0,101.3017,101.3573,101.1811,101.1996,136824.0
2020-11-20 09:45:00,109.07,109.1,108.96,109.03,106928.0,101.1903,101.2182,101.0883,101.1532,106928.0
2020-11-20 09:50:00,109.02,109.09,108.96,108.99,512907.0,101.1439,101.2089,101.0883,101.1161,512907.0
2020-11-20 09:55:00,109.0,109.01,108.81,108.93,196116.0,101.1254,101.1347,100.9491,101.0604,196116.0
2020-11-20 10:00:00,108.96,109.0,108.76,108.76,100391.0,101.0883,101.1254,100.9027,100.9027,100391.0
2020-11-20 10:05:00,108.76,108.8,108.64,108.7,176392.0,100.9027,100.9398,100.7914,100.8471,176392.0
2020-11-20 10:10:00,108.71,108.74,108.47,108.49,79003.0,100.8563,100.8842,100.6337,100.6522,79003.0
2020-11-20 10:15:00,108.5,108.59,108.42,108.59,114867.0,100.6615,100.745,100.5873,100.745,114867.0
2020-11-20 10:20:00,108.6,108.69,108.58,108.66,59522.0,100.7543,100.8378,100.7357,100.8099,59522.0
2020-11-20 10:25:00,108.66,108.76,108.64,108.69,68132.0,100.8099,100.9027,100.7914,100.8378,68132.0
2020-11-20 10:30:00,108.69,108.74,108.55,108.64,74324.0,100.8378,100.8842,100.7079,100.7914,74324.0
2020-11-20 10:35:00,108.64,108.76,108.64,108.72,96327.0,100.7914,100.9027,100.7914,100.8656,96327.0
2020-11-20 10:40:00,108.72,108.72,108.62,108.67,29093.0,100.8656,100.8656,100.7728,100.8192,29093.0
2020-11-20 10:45:00,108.68,108.68,108.57,108.63,64822.0,100.8285,100.8285,100.7265,100.7821,64822.0
2020-11-20 10:50:00,108.63,108.73,108.61,108.69,54741.0,100.7821,100.8749,100.7636,100.8378,54741.0
2020-11-20 10:55:00,108.7,108.81,108.61,108.81,66659.0,100.8471,100.9491,100.7636,100.9491,66659.0
2020-11-20 11:00:00,108.81,108.98,108.8,108.97,39766.0,100.9491,101.1068,100.9398,101.0976,39766.0
2020-11-20 11:05:00,108.98,109.14,108.9,109.08,67696.0,101.1068,101.2553,101.0326,101.1996,67696.0
2020-11-20 11:10:00,109.07,109.12,109.02,109.03,61208.0,101.1903,101.2367,101.1439,101.1532,61208.0
2020-11-20 11:15:00,109.03,109.06,108.96,108.97,37719.0,101.1532,101.1811,101.0883,101.0976,37719.0
2020-11-20 11:20:00,108.97,109.13,108.97,109.12,41799.0,101.0976,101.246,101.0976,101.2367,41799.0
2020-11-20 11:25:00,109.14,109.22,109.12,109.19,39157.0,101.2553,101.3295,101.2367,101.3017,39157.0
2020-11-20 11:30:00,109.19,109.27,109.18,109.23,34005.0,101.3017,101.3759,101.2924,101.3388,34005.0
2020-11-20 11:35:00,109.22,109.26,109.17,109.23,41865.0,101.3295,101.3666,101.2831,101.3388,41865.0
2020-11-20 11:40:00,109.23,109.26,109.16,109.17,90352.0,101.3388,101.3666,101.2738,101.2831,90352.0
2020-11-20 11:45:00,109.17,109.18,108.95,108.97,80768.0,101.2831,101.2924,101.079,101.0976,80768.0
2020-11-20 11:50:00,108.97,109.07,108.97,109.03,144960.0,101.0976,101.1903,101.0976,101.1532,144960.0
2020-11-20 11:55:00,109.02,109.09,109.02,109.05,46074.0,101.1439,101.2089,101.1439,101.1718,46074.0
2020-11-20 12:00:00,109.05,109.09,108.98,109.04,24005.0,101.1718,101.2089,101.1068,101.1625,24005.0
2020-11-20 12:05:00,109.04,109.09,109.03,109.06,47285.0,101.1625,101.2089,101.1532,101.1811,47285.0
2020-11-20 12:10:00,109.06,109.06,108.95,108.96,49350.0,101.1811,101.1811,101.079,101.0883,49350.0
2020-11-20 12:15:00,108.95,108.97,108.92,108.94,31521.0,101.079,101.0976,101.0512,101.0697,31521.0
2020-11-20 12:20:00,108.95,109.04,108.95,108.97,41184.0,101.079,101.1625,101.079,101.0976,41184.0
2020-11-20 12:25:00,108.98,109.03,108.96,109.03,66534.0,101.1068,101.1532,101.0883,101.1532,66534.0
2020-11-20 12:30:00,109.03,109.03,108.92,108.97,99733.0,101.1532,101.1532,101.0512,101.0976,99733.0
2020-11-20 12:35:00,108.97,109.0,108.92,108.94,30396.0,101.0976,101.1254,101.0512,101.0697,30396.0
2020-11-20 12:40:00,108.94,109.06,108.9,109.05,35782.0,101.0697,101.1811,101.0326,101.1718,35782.0
2020-11-20 12:45:00,109.05,109.07,108.94,108.96,26756.0,101.1718,101.1903,101.0697,101.0883,26756.0
2020-11-20 12:50:00,108.94,108.98,108.93,108.96,20208.0,101.0697,101.1068,101.0604,101.0883,20208.0
2020-11-20 12:55:00,108.95,109.0,108.95,108.98,29042.0,101.079,101.1254,101.079,101.1068,29042.0
2020-11-20 13:00:00,108.98,109.02,108.95,108.98,28912.0,101.1068,101.1439,101.079,101.1068,28912.0
2020-11-20 13:05:00,108.98,109.05,108.93,109.03,24443.0,101.1068,101.1718,101.0604,101.1532,24443.0
2020-11-20 13:10:00,109.03,109.11,109.0,109.09,26508.0,101.1532,101.2274,101.1254,101.2089,26508.0
2020-11-20 13:15:00,109.09,109.14,109.04,109.12,26394.0,101.2089,101.2553,101.1625,101.2367,26394.0
2020-11-20 13:20:00,109.11,109.18,109.09,109.16,77564.0,101.2274,101.2924,101.2089,101.2738,77564.0
2020-11-20 13:25:00,109.16,109.2,109.14,109.17,35373.0,101.2738,101.3109,101.2553,101.2831,35373.0
2020-11-20 13:30:00,109.16,109.16,109.1,109.12,28685.0,101.2738,101.2738,101.2182,101.2367,28685.0
2020-11-20 13:35:00,109.13,109.25,109.13,109.21,31723.0,101.246,101.3573,101.246,101.3202,31723.0
2020-11-20 13:40:00,109.2,109.22,109.16,109.18,30645.0,101.3109,101.3295,101.2738,101.2924,30645.0
2020-11-20 13:45:00,109.17,109.21,109.15,109.17,55584.0,101.2831,101.3202,101.2646,101.2831,55584.0
2020-11-20 13:50:00,109.17,109.2,109.14,109.16,42503.0,101.2831,101.3109,101.2553,101.2738,42503.0
2020-11-20 13:55:00,109.18,109.21,109.13,109.2,28052.0,101.2924,101.3202,101.246,101.3109,28052.0
2020-11-20 14:00:00,109.2,109.23,109.15,109.22,37920.0,101.3109,101.3388,101.2646,101.3295,37920.0
2020-11-20 14:05:00,109.22,109.25,109.19,109.19,118743.0,101.3295,101.3573,101.3017,101.3017,118743.0
2020-11-20 14:10:00,109.19,109.21,109.14,109.16,65343.0,101.3017,101.3202,101.2553,101.2738,65343.0
2020-11-20 14:15:00,109.16,109.17,109.08,109.14,110617.0,101.2738,101.2831,101.1996,101.2553,110617.0
2020-11-20 14:20:00,109.14,109.19,109.09,109.14,46783.0,101.2553,101.3017,101.2089,101.2553,46783.0
2020-11-20 14:25:00,109.14,109.16,109.11,109.14,25021.0,101.2553,101.2738,101.2274,101.2553,25021.0
2020-11-20 14:30:00,109.14,109.2,109.12,109.19,45379.0,101.2553,101.3109,101.2367,101.3017,45379.0
2020-11-20 14:35:00,109.19,109.31,109.17,109.18,55039.0,101.3017,101.413,101.2831,101.2924,55039.0
2020-11-20 14:40:00,109.18,109.2,109.07,109.07,189894.0,101.2924,101.3109,101.1903,101.1903,189894.0
2020-11-20 14:45:00,109.06,109.09,109.0,109.06,133703.0,101.1811,101.2089,101.1254,101.1811,133703.0
2020-11-20 14:50:00,109.06,109.1,109.04,109.08,44031.0,101.1811,101.2182,101.1625,101.1996,44031.0
2020-11-20 14:55:00,109.08,109.1,109.01,109.06,51662.0,101.1996,101.2182,101.1347,101.1811,51662.0
2020-11-20 15:00:00,109.06,109.09,108.97,108.97,155103.0,101.1811,101.2089,101.0976,101.0976,155103.0
2020-11-20 15:05:00,108.97,109.05,108.89,108.9,164223.0,101.0976,101.1718,101.0233,101.0326,164223.0
2020-11-20 15:10:00,108.89,108.93,108.73,108.79,66123.0,101.0233,101.0604,100.8749,100.9306,66123.0
2020-11-20 15:15:00,108.79,108.8,108.65,108.76,60888.0,100.9306,100.9398,100.8007,100.9027,60888.0
2020-11-20 15:20:00,108.75,108.87,108.73,108.8,33689.0,100.8934,101.0048,100.8749,100.9398,33689.0
2020-11-20 15:25:00,108.8,108.86,108.78,108.8,112624.0,100.9398,100.9955,100.9213,100.9398,112624.0
2020-11-20 15:30:00,108.79,108.84,108.72,108.78,93393.0,100.9306,100.9769,100.8656,100.9213,93393.0
2020-11-20 15:35:00,108.77,108.99,108.75,108.98,160237.0,100.912,101.1161,100.8934,101.1068,160237.0
2020-11-20 15:40:00,108.97,109.07,108.93,109.05,102773.0,101.0976,101.1903,101.0604,101.1718,102773.0
2020-11-20 15:45:00,109.06,109.23,109.04,109.12,118723.0,101.1811,101.3388,101.1625,101.2367,118723.0
2020-11-20 15:50:00,109.12,109.12,108.86,108.86,155243.0,101.2367,101.2367,100.9955,100.9955,155243.0
2020-11-20 15:55:00,108.87,108.93,108.74,108.8,437064.0,101.0048,101.0604,100.8842,100.9398,437064.0
2020-11-23 09:30:00,109.3,109.4,109.04,109.09,209562.0,101.4037,101.4965,101.1625,101.2089,209562.0
2020-11-23 09:35:00,109.09,109.14,108.89,109.02,114646.0,101.2089,101.2553,101.0233,101.1439,114646.0
2020-11-23 09:40:00,109.02,109.18,109.0,109.04,148164.0,101.1439,101.2924,101.1254,101.1625,148164.0
2020-11-23 09:45:00,109.05,109.34,109.05,109.27,237797.0,101.1718,101.4408,101.1718,101.3759,237797.0
2020-11-23 09:50:00,109.27,109.28,109.13,109.17,67582.0,101.3759,101.3852,101.246,101.2831,67582.0
2020-11-23 09:55:00,109.17,109.2,109.0,109.06,85131.0,101.2831,101.3109,101.1254,101.1811,85131.0
2020-11-23 10:00:00,109.06,109.07,108.93,108.97,66982.0,101.1811,101.1903,101.0604,101.0976,66982.0
2020-11-23 10:05:00,108.97,108.98,108.82,108.89,73427.0,101.0976,101.1068,100.9584,101.0233,73427.0
2020-11-23 10:10:00,108.87,108.91,108.81,108.85,80092.0,101.0048,101.0419,100.9491,100.9862,80092.0
2020-11-23 10:15:00,108.84,108.97,108.81,108.97,103513.0,100.9769,101.0976,100.9491,101.0976,103513.0
2020-11-23 10:20:00,108.96,108.96,108.67,108.69,70759.0,101.0883,101.0883,100.8192,100.8378,70759.0
2020-11-23 10:25:00,108.69,108.69,108.49,108.5,125867.0,100.8378,100.8378,100.6522,100.6615,125867.0
2020-11-23 10:30:00,108.49,108.67,108.44,108.63,81459.0,100.6522,100.8192,100.6058,100.7821,81459.0
2020-11-23 10:35:00,108.63,108.66,108.56,108.64,56665.0,100.7821,100.8099,100.7172,100.7914,56665.0
2020-11-23 10:40:00,108.65,108.83,108.64,108.82,53956.0,100.8007,100.9677,100.7914,100.9584,53956.0
2020-11-23 10:45:00,108.82,108.95,108.76,108.93,42906.0,100.9584,101.079,100.9027,101.0604,42906.0
2020-11-23 10:50:00,108.93,108.94,108.85,108.89,39563.0,101.0604,101.0697,100.9862,101.0233,39563.0
2020-11-23 10:55:00,108.88,108.93,108.83,108.83,22162.0,101.0141,101.0604,100.9677,100.9677,22162.0
2020-11-23 11:00:00,108.84,108.93,108.74,108.8,183602.0,100.9769,101.0604,100.8842,100.9398,183602.0
2020-11-23 11:05:00,108.8,108.82,108.64,108.65,37713.0,100.9398,100.9584,100.7914,100.8007,37713.0
2020-11-23 11:10:00,108.64,108.65,108.41,108.44,234053.0,100.7914,100.8007,100.578,100.6058,234053.0
2020-11-23 11:15:00,108.44,108.5,108.33,108.38,148013.0,100.6058,100.6615,100.5038,100.5502,148013.0
2020-11-23 11:20:00,108.37,108.45,108.32,108.34,47184.0,100.5409,100.6151,100.4945,100.5131,47184.0
2020-11-23 11:25:00,108.34,108.37,108.23,108.28,38085.0,100.5131,100.5409,100.411,100.4574,38085.0
2020-11-23 11:30:00,108.28,108.32,108.08,108.12,83370.0,100.4574,100.4945,100.2719,100.309,83370.0
2020-11-23 11:35:00,108.1,108.28,108.07,108.19,107489.0,100.2904,100.4574,100.2626,100.3739,107489.0
2020-11-23 11:40:00,108.18,108.25,108.09,108.16,44452.0,100.3646,100.4296,100.2811,100.3461,44452.0
2020-11-23 11:45:00,108.17,108.27,108.14,108.25,62372.0,100.3553,100.4481,100.3275,100.4296,62372.0
2020-11-23 11:50:00,108.25,108.3,108.15,108.17,36591.0,100.4296,100.476,100.3368,100.3553,36591.0
2020-11-23 11:55:00,108.18,108.29,108.14,108.26,73820.0,100.3646,100.4667,100.3275,100.4388,73820.0
2020-11-23 12:00:00,108.25,108.26,108.06,108.18,52260.0,100.4296,100.4388,100.2533,100.3646,52260.0
2020-11-23 12:05:00,108.17,108.19,108.1,108.13,26194.0,100.3553,100.3739,100.2904,100.3182,26194.0
2020-11-23 12:10:00,108.12,108.18,108.1,108.11,25033.0,100.309,100.3646,100.2904,100.2997,25033.0
2020-11-23 12:15:00,108.12,108.2,108.08,108.2,43722.0,100.309,100.3832,100.2719,100.3832,43722.0
2020-11-23 12:20:00,108.19,108.19,108.14,108.19,29334.0,100.3739,100.3739,100.3275,100.3739,29334.0
2020-11-23 12:25:00,108.18,108.19,108.1,108.11,21315.0,100.3646,100.3739,100.2904,100.2997,21315.0
2020-11-23 12:30:00,108.11,108.15,108.11,108.15,26145.0,100.2997,100.3368,100.2997,100.3368,26145.0
2020-11-23 12:35:00,108.15,108.19,108.12,108.15,20493.0,100.3368,100.3739,100.309,100.3368,20493.0
2020-11-23 12:40:00,108.16,108.17,108.11,108.13,14829.0,100.3461,100.3553,100.2997,100.3182,14829.0
2020-11-23 12:45:00,108.12,108.13,108.04,108.05,16274.0,100.309,100.3182,100.2347,100.244,16274.0
2020-11-23 12:50:00,108.04,108.1,108.01,108.04,47231.0,100.2347,100.2904,100.2069,100.2347,47231.0
2020-11-23 12:55:00,108.05,108.08,108.03,108.06,21043.0,100.244,100.2719,100.2255,100.2533,21043.0
2020-11-23 13:00:00,108.07,108.12,108.03,108.09,58085.0,100.2626,100.309,100.2255,100.2811,58085.0
2020-11-23 13:05:00,108.09,108.16,108.09,108.12,24707.0,100.2811,100.3461,100.2811,100.309,24707.0
2020-11-23 13:10:00,108.11,108.11,108.0,108.02,34991.0,100.2997,100.2997,100.1976,100.2162,34991.0
2020-11-23 13:15:00,108.02,108.02,107.96,107.97,33452.0,100.2162,100.2162,100.1605,100.1698,33452.0
2020-11-23 13:20:00,107.96,107.98,107.92,107.93,130390.0,100.1605,100.1791,100.1234,100.1327,130390.0
2020-11-23 13:25:00,107.93,107.98,107.88,107.89,68520.0,100.1327,100.1791,100.0863,100.0956,68520.0
2020-11-23 13:30:00,107.89,107.93,107.84,107.89,38172.0,100.0956,100.1327,100.0492,100.0956,38172.0
2020-11-23 13:35:00,107.89,108.02,107.87,108.01,171743.0,100.0956,100.2162,100.077,100.2069,171743.0
2020-11-23 13:40:00,108.01,108.05,107.9,107.93,127047.0,100.2069,100.244,100.1049,100.1327,127047.0
2020-11-23 13:45:00,107.93,108.01,107.89,107.93,63994.0,100.1327,100.2069,100.0956,100.1327,63994.0
2020-11-23 13:50:00,107.92,108.0,107.89,108.0,57540.0,100.1234,100.1976,100.0956,100.1976,57540.0
2020-11-23 13:55:00,108.01,108.01,107.95,108.0,54191.0,100.2069,100.2069,100.1512,100.1976,54191.0
2020-11-23 14:00:00,108.0,108.12,108.0,108.08,63458.0,100.1976,100.309,100.1976,100.2719,63458.0
2020-11-23 14:05:00,108.07,108.11,108.05,108.06,95925.0,100.2626,100.2997,100.244,100.2533,95925.0
2020-11-23 14:10:00,108.05,108.08,108.01,108.06,47215.0,100.244,100.2719,100.2069,100.2533,47215.0
2020-11-23 14:15:00,108.06,108.11,107.98,108.01,38902.0,100.2533,100.2997,100.1791,100.2069,38902.0
2020-11-23 14:20:00,108.01,108.06,107.94,107.98,55884.0,100.2069,100.2533,100.142,100.1791,55884.0
2020-11-23 14:25:00,107.98,107.98,107.92,107.96,135653.0,100.1791,100.1791,100.1234,100.1605,135653.0
2020-11-23 14:30:00,107.96,108.07,107.94,108.05,56531.0,100.1605,100.2626,100.142,100.244,56531.0
2020-11-23 14:35:00,108.05,108.08,107.95,107.97,106765.0,100.244,100.2719,100.1512,100.1698,106765.0
2020-11-23 14:40:00,107.97,108.03,107.96,108.02,34726.0,100.1698,100.2255,100.1605,100.2162,34726.0
2020-11-23 14:45:00,108.02,108.11,108.01,108.05,56618.0,100.2162,100.2997,100.2069,100.244,56618.0
2020-11-23 14:50:00,108.05,108.33,108.03,108.3,106841.0,100.244,100.5038,100.2255,100.476,106841.0
2020-11-23 14:55:00,108.3,108.38,108.28,108.36,81777.0,100.476,100.5502,100.4574,100.5316,81777.0
2020-11-23 15:00:00,108.37,108.47,108.34,108.46,254826.0,100.5409,100.6337,100.5131,100.6244,254826.0
2020-11-23 15:05:00,108.46,108.52,108.44,108.51,195656.0,100.6244,100.6801,100.6058,100.6708,195656.0
2020-11-23 15:10:00,108.5,108.5,108.4,108.47,74330.0,100.6615,100.6615,100.5687,100.6337,74330.0
2020-11-23 15:15:00,108.47,108.47,108.35,108.38,99014.0,100.6337,100.6337,100.5223,100.5502,99014.0
2020-11-23 15:20:00,108.38,108.44,108.37,108.39,105596.0,100.5502,100.6058,100.5409,100.5595,105596.0
2020-11-23 15:25:00,108.38,108.41,108.37,108.38,88865.0,100.5502,100.578,100.5409,100.5502,88865.0
2020-11-23 15:30:00,108.37,108.39,108.3,108.33,76487.0,100.5409,100.5595,100.476,100.5038,76487.0
2020-11-23 15:35:00,108.35,108.4,108.3,108.39,117396.0,100.5223,100.5687,100.476,100.5595,117396.0
2020-11-23 15:40:00,108.39,108.46,108.37,108.46,155196.0,100.5595,100.6244,100.5409,100.6244,155196.0
2020-11-23 15:45:00,108.46,108.52,108.39,108.45,228197.0,100.6244,100.6801,100.5595,100.6151,228197.0
2020-11-23 15:50:00,108.44,108.54,108.41,108.45,181424.0,100.6058,100.6986,100.578,100.6151,181424.0
2020-11-23 15:55:00,108.45,108.62,108.35,108.52,522536.0,100.6151,100.7728,100.5223,100.6801,522536.0
2020-11-24 09:30:00,108.87,109.05,108.66,108.95,216355.0,101.0048,101.1718,100.8099,101.079,216355.0
2020-11-24 09:35:00,108.97,108.99,108.82,108.9,104477.0,101.0976,101.1161,100.9584,101.0326,104477.0
2020-11-24 09:40:00,108.91,108.96,108.82,108.82,100952.0,101.0419,101.0883,100.9584,100.9584,100952.0
2020-11-24 09:45:00,108.83,108.95,108.64,108.7,102939.0,100.9677,101.079,100.7914,100.8471,102939.0
2020-11-24 09:50:00,108.72,108.75,108.61,108.64,133761.0,100.8656,100.8934,100.7636,100.7914,133761.0
2020-11-24 09:55:00,108.64,108.66,108.55,108.61,53814.0,100.7914,100.8099,100.7079,100.7636,53814.0
2020-11-24 10:00:00,108.61,108.72,108.47,108.7,134301.0,100.7636,100.8656,100.6337,100.8471,134301.0
2020-11-24 10:05:00,108.71,108.86,108.68,108.76,80883.0,100.8563,100.9955,100.8285,100.9027,80883.0
2020-11-24 10:10:00,108.76,108.85,108.65,108.83,74710.0,100.9027,100.9862,100.8007,100.9677,74710.0
2020-11-24 10:15:00,108.83,108.97,108.8,108.88,91744.0,100.9677,101.0976,100.9398,101.0141,91744.0
2020-11-24 10:20:00,108.88,108.97,108.85,108.88,103682.0,101.0141,101.0976,100.9862,101.0141,103682.0
2020-11-24 10:25:00,108.89,109.04,108.89,109.03,165546.0,101.0233,101.1625,101.0233,101.1532,165546.0
2020-11-24 10:30:00,109.04,109.04,108.9,108.93,65491.0,101.1625,101.1625,101.0326,101.0604,65491.0
2020-11-24 10:35:00,108.93,109.1,108.93,108.98,109911.0,101.0604,101.2182,101.0604,101.1068,109911.0
2020-11-24 10:40:00,108.97,109.2,108.97,109.18,84683.0,101.0976,101.3109,101.0976,101.2924,84683.0
2020-11-24 10:45:00,109.18,109.19,109.12,109.14,55126.0,101.2924,101.3017,101.2367,101.2553,55126.0
2020-11-24 10:50:00,109.14,109.21,109.13,109.16,98782.0,101.2553,101.3202,101.246,101.2738,98782.0
2020-11-24 10:55:00,109.16,109.19,109.04,109.05,106398.0,101.2738,101.3017,101.1625,101.1718,106398.0
2020-11-24 11:00:00,109.06,109.16,108.99,109.13,157583.0,101.1811,101.2738,101.1161,101.246,157583.0
2020-11-24 11:05:00,109.13,109.15,109.04,109.08,65424.0,101.246,101.2646,101.1625,101.1996,65424.0
2020-11-24 11:10:00,109.07,109.12,109.0,109.06,42134.0,101.1903,101.2367,101.1254,101.1811,42134.0
2020-11-24 11:15:00,109.07,109.16,108.99,109.04,56113.0,101.1903,101.2738,101.1161,101.1625,56113.0
2020-11-24 11:20:00,109.05,109.23,109.05,109.23,67633.0,101.1718,101.3388,101.1718,101.3388,67633.0
2020-11-24 11:25:00,109.23,109.3,109.2,109.21,55539.0,101.3388,101.4037,101.3109,101.3202,55539.0
2020-11-24 11:30:00,109.21,109.34,109.14,109.34,56425.0,101.3202,101.4408,101.2553,101.4408,56425.0
2020-11-24 11:35:00,109.33,109.38,109.29,109.29,43222.0,101.4315,101.4779,101.3944,101.3944,43222.0
2020-11-24 11:40:00,109.29,109.34,109.24,109.29,61162.0,101.3944,101.4408,101.348,101.3944,61162.0
2020-11-24 11:45:00,109.29,109.51,109.29,109.49,46752.0,101.3944,101.5985,101.3944,101.58,46752.0
2020-11-24 11:50:00,109.48,109.53,109.37,109.49,58704.0,101.5707,101.6171,101.4687,101.58,58704.0
2020-11-24 11:55:00,109.48,109.58,109.3,109.31,44809.0,101.5707,101.6635,101.4037,101.413,44809.0
2020-11-24 12:00:00,109.32,109.32,109.25,109.28,54022.0,101.4223,101.4223,101.3573,101.3852,54022.0
2020-11-24 12:05:00,109.28,109.29,109.21,109.28,30876.0,101.3852,101.3944,101.3202,101.3852,30876.0
2020-11-24 12:10:00,109.29,109.29,109.09,109.09,29208.0,101.3944,101.3944,101.2089,101.2089,29208.0
2020-11-24 12:15:00,109.09,109.17,109.07,109.16,19403.0,101.2089,101.2831,101.1903,101.2738,19403.0
2020-11-24 12:20:00,109.15,109.17,109.07,109.16,32447.0,101.2646,101.2831,101.1903,101.2738,32447.0
2020-11-24 12:25:00,109.16,109.16,109.06,109.11,24038.0,101.2738,101.2738,101.1811,101.2274,24038.0
2020-11-24 12:30:00,109.11,109.13,109.04,109.12,60538.0,101.2274,101.246,101.1625,101.2367,60538.0
2020-11-24 12:35:00,109.11,109.16,109.08,109.1,25620.0,101.2274,101.2738,101.1996,101.2182,25620.0
2020-11-24 12:40:00,109.11,109.13,109.07,109.08,15047.0,101.2274,101.246,101.1903,101.1996,15047.0
2020-11-24 12:45:00,109.07,109.17,109.07,109.15,25433.0,101.1903,101.2831,101.1903,101.2646,25433.0
2020-11-24 12:50:00,109.15,109.21,109.14,109.15,20060.0,101.2646,101.3202,101.2553,101.2646,20060.0
2020-11-24 12:55:00,109.16,109.19,109.12,109.16,120433.0,101.2738,101.3017,101.2367,101.2738,120433.0
2020-11-24 13:00:00,109.16,109.19,109.12,109.15,56938.0,101.2738,101.3017,101.2367,101.2646,56938.0
2020-11-24 13:05:00,109.14,109.2,109.11,109.2,53029.0,101.2553,101.3109,101.2274,101.3109,53029.0
2020-11-24 13:10:00,109.2,109.21,109.07,109.12,147635.0,101.3109,101.3202,101.1903,101.2367,147635.0
2020-11-24 13:15:00,109.13,109.15,109.05,109.06,85484.0,101.246,101.2646,101.1718,101.1811,85484.0
2020-11-24 13:20:00,109.06,109.06,108.91,108.91,30903.0,101.1811,101.1811,101.0419,101.0419,30903.0
2020-11-24 13:25:00,108.91,108.92,108.73,108.76,186369.0,101.0419,101.0512,100.8749,100.9027,186369.0
2020-11-24 13:30:00,108.76,108.94,108.76,108.93,102131.0,100.9027,101.0697,100.9027,101.0604,102131.0
2020-11-24 13:35:00,108.92,108.95,108.89,108.9,81648.0,101.0512,101.079,101.0233,101.0326,81648.0
2020-11-24 13:40:00,108.9,109.24,108.9,108.98,92790.0,101.0326,101.348,101.0326,101.1068,92790.0
2020-11-24 13:45:00,108.98,108.99,108.87,108.89,82973.0,101.1068,101.1161,101.0048,101.0233,82973.0
2020-11-24 13:50:00,108.89,108.92,108.82,108.83,28411.0,101.0233,101.0512,100.9584,100.9677,28411.0
2020-11-24 13:55:00,108.84,108.9,108.82,108.83,179097.0,100.9769,101.0326,100.9584,100.9677,179097.0
2020-11-24 14:00:00,108.84,108.9,108.82,108.88,52223.0,100.9769,101.0326,100.9584,101.0141,52223.0
2020-11-24 14:05:00,108.89,108.92,108.86,108.91,37570.0,101.0233,101.0512,100.9955,101.0419,37570.0
2020-11-24 14:10:00,108.91,108.96,108.91,108.94,31103.0,101.0419,101.0883,101.0419,101.0697,31103.0
2020-11-24 14:15:00,108.94,108.94,108.85,108.86,48682.0,101.0697,101.0697,100.9862,100.9955,48682.0
2020-11-24 14:20:00,108.86,108.9,108.78,108.89,49042.0,100.9955,101.0326,100.9213,101.0233,49042.0
2020-11-24 14:25:00,108.89,108.94,108.83,108.86,41657.0,101.0233,101.0697,100.9677,100.9955,41657.0
2020-11-24 14:30:00,108.87,108.89,108.8,108.84,85912.0,101.0048,101.0233,100.9398,100.9769,85912.0
2020-11-24 14:35:00,108.84,108.99,108.84,108.96,29303.0,100.9769,101.1161,100.9769,101.0883,29303.0
2020-11-24 14:40:00,108.95,109.04,108.91,109.03,14861.0,101.079,101.1625,101.0419,101.1532,14861.0
2020-11-24 14:45:00,109.02,109.03,108.88,108.89,82277.0,101.1439,101.1532,101.0141,101.0233,82277.0
2020-11-24 14:50:00,108.89,108.92,108.85,108.88,43978.0,101.0233,101.0512,100.9862,101.0141,43978.0
2020-11-24 14:55:00,108.88,108.95,108.86,108.92,185944.0,101.0141,101.079,100.9955,101.0512,185944.0
2020-11-24 15:00:00,108.92,108.92,108.8,108.89,60499.0,101.0512,101.0512,100.9398,101.0233,60499.0
2020-11-24 15:05:00,108.89,108.95,108.87,108.95,38731.0,101.0233,101.079,101.0048,101.079,38731.0
2020-11-24 15:10:00,108.95,109.03,108.93,108.97,55465.0,101.079,101.1532,101.0604,101.0976,55465.0
2020-11-24 15:15:00,108.96,108.97,108.88,108.91,71068.0,101.0883,101.0976,101.0141,101.0419,71068.0
2020-11-24 15:20:00,108.91,109.06,108.91,109.02,141997.0,101.0419,101.1811,101.0419,101.1439,141997.0
2020-11-24 15:25:00,109.01,109.01,108.95,108.97,71623.0,101.1347,101.1347,101.079,101.0976,71623.0
2020-11-24 15:30:00,108.97,109.04,108.9,109.04,81609.0,101.0976,101.1625,101.0326,101.1625,81609.0
2020-11-24 15:35:00,109.03,109.04,108.83,108.88,89207.0,101.1532,101.1625,100.9677,101.0141,89207.0
2020-11-24 15:40:00,108.87,108.88,108.75,108.78,110925.0,101.0048,101.0141,100.8934,100.9213,110925.0
2020-11-24 15:45:00,108.77,108.89,108.76,108.79,328838.0,100.912,101.0233,100.9027,100.9306,328838.0
2020-11-24 15:50:00,108.79,108.88,108.66,108.86,255013.0,100.9306,101.0141,100.8099,100.9955,255013.0
2020-11-24 15:55:00,108.86,108.92,108.8,108.81,1428365.0,100.9955,101.0512,100.9398,100.9491,1428365.0
2020-11-25 09:30:00,108.97,109.05,108.49,108.53,262145.0,101.0976,101.1718,100.6522,100.6893,262145.0
2020-11-25 09:35:00,108.52,108.6,108.42,108.43,101835.0,100.6801,100.7543,100.5873,100.5966,101835.0
2020-11-25 09:40:00,108.42,108.51,108.37,108.44,109899.0,100.5873,100.6708,100.5409,100.6058,109899.0
2020-11-25 09:45:00,108.44,108.48,108.39,108.43,121330.0,100.6058,100.643,100.5595,100.5966,121330.0
2020-11-25 09:50:00,108.43,108.52,108.38,108.48,93074.0,100.5966,100.6801,100.5502,100.643,93074.0
2020-11-25 09:55:00,108.47,108.47,108.3,108.35,85379.0,100.6337,100.6337,100.476,100.5223,85379.0
2020-11-25 10:00:00,108.34,108.34,108.19,108.23,70366.0,100.5131,100.5131,100.3739,100.411,70366.0
2020-11-25 10:05:00,108.23,108.35,108.11,108.18,68843.0,100.411,100.5223,100.2997,100.3646,68843.0
2020-11-25 10:10:00,108.2,108.36,108.2,108.35,73239.0,100.3832,100.5316,100.3832,100.5223,73239.0
2020-11-25 10:15:00,108.35,108.39,108.26,108.27,75096.0,100.5223,100.5595,100.4388,100.4481,75096.0
2020-11-25 10:20:00,108.27,108.31,108.13,108.23,69924.0,100.4481,100.4852,100.3182,100.411,69924.0
2020-11-25 10:25:00,108.23,108.25,108.15,108.19,74458.0,100.411,100.4296,100.3368,100.3739,74458.0
2020-11-25 10:30:00,108.19,108.21,108.11,108.17,74014.0,100.3739,100.3925,100.2997,100.3553,74014.0
2020-11-25 10:35:00,108.17,108.2,108.07,108.07,40657.0,100.3553,100.3832,100.2626,100.2626,40657.0
2020-11-25 10:40:00,108.07,108.21,108.03,108.13,35714.0,100.2626,100.3925,100.2255,100.3182,35714.0
2020-11-25 10:45:00,108.12,108.22,108.09,108.19,81731.0,100.309,100.4017,100.2811,100.3739,81731.0
2020-11-25 10:50:00,108.19,108.2,108.09,108.13,58564.0,100.3739,100.3832,100.2811,100.3182,58564.0
2020-11-25 10:55:00,108.11,108.12,108.05,108.06,37474.0,100.2997,100.309,100.244,100.2533,37474.0
2020-11-25 11:00:00,108.05,108.19,108.04,108.18,303552.0,100.244,100.3739,100.2347,100.3646,303552.0
2020-11-25 11:05:00,108.17,108.18,108.07,108.08,149686.0,100.3553,100.3646,100.2626,100.2719,149686.0
2020-11-25 11:10:00,108.09,108.12,107.98,108.05,76246.0,100.2811,100.309,100.1791,100.244,76246.0
2020-11-25 11:15:00,108.05,108.1,108.01,108.1,46873.0,100.244,100.2904,100.2069,100.2904,46873.0
2020-11-25 11:20:00,108.09,108.16,108.06,108.11,65674.0,100.2811,100.3461,100.2533,100.2997,65674.0
2020-11-25 11:25:00,108.1,108.12,108.03,108.08,62535.0,100.2904,100.309,100.2255,100.2719,62535.0
2020-11-25 11:30:00,108.08,108.12,108.05,108.08,67203.0,100.2719,100.309,100.244,100.2719,67203.0
2020-11-25 11:35:00,108.08,108.09,108.0,108.03,105629.0,100.2719,100.2811,100.1976,100.2255,105629.0
2020-11-25 11:40:00,108.03,108.07,108.0,108.01,77512.0,100.2255,100.2626,100.1976,100.2069,77512.0
2020-11-25 11:45:00,108.01,108.14,108.01,108.12,78345.0,100.2069,100.3275,100.2069,100.309,78345.0
2020-11-25 11:50:00,108.12,108.2,108.11,108.18,54068.0,100.309,100.3832,100.2997,100.3646,54068.0
2020-11-25 11:55:00,108.18,108.21,108.15,108.17,40319.0,100.3646,100.3925,100.3368,100.3553,40319.0
2020-11-25 12:00:00,108.17,108.22,108.16,108.18,33422.0,100.3553,100.4017,100.3461,100.3646,33422.0
2020-11-25 12:05:00,108.19,108.3,108.19,108.29,36217.0,100.3739,100.476,100.3739,100.4667,36217.0
2020-11-25 12:10:00,108.28,108.3,108.24,108.29,30994.0,100.4574,100.476,100.4203,100.4667,30994.0
2020-11-25 12:15:00,108.29,108.3,108.21,108.24,25440.0,100.4667,100.476,100.3925,100.4203,25440.0
2020-11-25 12:20:00,108.24,108.24,108.2,108.22,12330.0,100.4203,100.4203,100.3832,100.4017,12330.0
2020-11-25 12:25:00,108.22,108.23,108.16,108.17,19389.0,100.4017,100.411,100.3461,100.3553,19389.0
2020-11-25 12:30:00,108.17,108.24,108.16,108.16,35643.0,100.3553,100.4203,100.3461,100.3461,35643.0
2020-11-25 12:35:00,108.16,108.2,108.14,108.18,29081.0,100.3461,100.3832,100.3275,100.3646,29081.0
2020-11-25 12:40:00,108.19,108.32,108.17,108.31,35174.0,100.3739,100.4945,100.3553,100.4852,35174.0
2020-11-25 12:45:00,108.31,108.35,108.3,108.32,21821.0,100.4852,100.5223,100.476,100.4945,21821.0
2020-11-25 12:50:00,108.32,108.34,108.28,108.29,14486.0,100.4945,100.5131,100.4574,100.4667,14486.0
2020-11-25 12:55:00,108.29,108.35,108.29,108.35,15425.0,100.4667,100.5223,100.4667,100.5223,15425.0
2020-11-25 13:00:00,108.35,108.37,108.26,108.27,20849.0,100.5223,100.5409,100.4388,100.4481,20849.0
2020-11-25 13:05:00,108.27,108.33,108.24,108.32,16109.0,100.4481,100.5038,100.4203,100.4945,16109.0
2020-11-25 13:10:00,108.32,108.32,108.3,108.31,71692.0,100.4945,100.4945,100.476,100.4852,71692.0
2020-11-25 13:15:00,108.31,108.32,108.25,108.27,32477.0,100.4852,100.4945,100.4296,100.4481,32477.0
2020-11-25 13:20:00,108.26,108.29,108.24,108.27,17135.0,100.4388,100.4667,100.4203,100.4481,17135.0
2020-11-25 13:25:00,108.26,108.29,108.25,108.27,19086.0,100.4388,100.4667,100.4296,100.4481,19086.0
2020-11-25 13:30:00,108.26,108.28,108.21,108.23,18795.0,100.4388,100.4574,100.3925,100.411,18795.0
2020-11-25 13:35:00,108.23,108.28,108.23,108.26,24747.0,100.411,100.4574,100.411,100.4388,24747.0
2020-11-25 13:40:00,108.26,108.27,108.22,108.24,30083.0,100.4388,100.4481,100.4017,100.4203,30083.0
2020-11-25 13:45:00,108.22,108.24,108.2,108.24,28178.0,100.4017,100.4203,100.3832,100.4203,28178.0
2020-11-25 13:50:00,108.24,108.27,108.22,108.26,19176.0,100.4203,100.4481,100.4017,100.4388,19176.0
2020-11-25 13:55:00,108.26,108.33,108.25,108.26,65319.0,100.4388,100.5038,100.4296,100.4388,65319.0
2020-11-25 14:00:00,108.26,108.28,108.22,108.25,44590.0,100.4388,100.4574,100.4017,100.4296,44590.0
2020-11-25 14:05:00,108.25,108.27,108.15,108.19,44684.0,100.4296,100.4481,100.3368,100.3739,44684.0
2020-11-25 14:10:00,108.19,108.19,108.1,108.14,49474.0,100.3739,100.3739,100.2904,100.3275,49474.0
2020-11-25 14:15:00,108.14,108.24,108.13,108.19,29023.0,100.3275,100.4203,100.3182,100.3739,29023.0
2020-11-25 14:20:00,108.19,108.22,108.19,108.22,39374.0,100.3739,100.4017,100.3739,100.4017,39374.0
2020-11-25 14:25:00,108.22,108.29,108.18,108.2,65580.0,100.4017,100.4667,100.3646,100.3832,65580.0
2020-11-25 14:30:00,108.2,108.2,108.1,108.11,93775.0,100.3832,100.3832,100.2904,100.2997,93775.0
2020-11-25 14:35:00,108.1,108.14,108.05,108.07,29867.0,100.2904,100.3275,100.244,100.2626,29867.0
2020-11-25 14:40:00,108.08,108.12,108.03,108.05,58514.0,100.2719,100.309,100.2255,100.244,58514.0
2020-11-25 14:45:00,108.05,108.15,108.04,108.1,41107.0,100.244,100.3368,100.2347,100.2904,41107.0
2020-11-25 14:50:00,108.1,108.12,108.05,108.1,111548.0,100.2904,100.309,100.244,100.2904,111548.0
2020-11-25 14:55:00,108.11,108.18,108.1,108.14,24517.0,100.2997,100.3646,100.2904,100.3275,24517.0
2020-11-25 15:00:00,108.13,108.21,108.12,108.18,38603.0,100.3182,100.3925,100.309,100.3646,38603.0
2020-11-25 15:05:00,108.17,108.21,108.12,108.19,85846.0,100.3553,100.3925,100.309,100.3739,85846.0
2020-11-25 15:10:00,108.19,108.33,108.18,108.31,84275.0,100.3739,100.5038,100.3646,100.4852,84275.0
2020-11-25 15:15:00,108.3,108.31,108.21,108.23,71280.0,100.476,100.4852,100.3925,100.411,71280.0
2020-11-25 15:20:00,108.24,108.3,108.2,108.29,57847.0,100.4203,100.476,100.3832,100.4667,57847.0
2020-11-25 15:25:00,108.29,108.38,108.29,108.31,49674.0,100.4667,100.5502,100.4667,100.4852,49674.0
2020-11-25 15:30:00,108.3,108.43,108.28,108.43,95610.0,100.476,100.5966,100.4574,100.5966,95610.0
2020-11-25 15:35:00,108.43,108.43,108.26,108.27,79168.0,100.5966,100.5966,100.4388,100.4481,79168.0
2020-11-25 15:40:00,108.27,108.37,108.27,108.36,135827.0,100.4481,100.5409,100.4481,100.5316,135827.0
2020-11-25 15:45:00,108.37,108.38,108.29,108.32,443094.0,100.5409,100.5502,100.4667,100.4945,443094.0
2020-11-25 15:50:00,108.32,108.32,108.2,108.29,381121.0,100.4945,100.4945,100.3832,100.4667,381121.0
2020-11-25 15:55:00,108.3,108.43,108.21,108.37,1357964.0,100.476,100.5966,100.3925,100.5409,1357964.0
2020-11-27 09:30:00,108.89,108.99,108.59,108.6,199593.0,101.0233,101.1161,100.745,100.7543,199593.0
2020-11-27 09:35:00,108.57,108.96,108.53,108.94,196791.0,100.7265,101.0883,100.6893,101.0697,196791.0
2020-11-27 09:40:00,108.94,108.98,108.81,108.85,143555.0,101.0697,101.1068,100.9491,100.9862,143555.0
2020-11-27 09:45:00,108.86,109.08,108.86,109.06,236561.0,100.9955,101.1996,100.9955,101.1811,236561.0
2020-11-27 09:50:00,109.07,109.13,109.03,109.05,143593.0,101.1903,101.246,101.1532,101.1718,143593.0
2020-11-27 09:55:00,109.05,109.17,109.04,109.06,125052.0,101.1718,101.2831,101.1625,101.1811,125052.0
2020-11-27 10:00:00,109.08,109.14,108.98,109.08,94827.0,101.1996,101.2553,101.1068,101.1996,94827.0
2020-11-27 10:05:00,109.07,109.11,108.98,109.06,150439.0,101.1903,101.2274,101.1068,101.1811,150439.0
2020-11-27 10:10:00,109.07,109.15,109.04,109.08,109412.0,101.1903,101.2646,101.1625,101.1996,109412.0
2020-11-27 10:15:00,109.07,109.11,108.99,109.09,52378.0,101.1903,101.2274,101.1161,101.2089,52378.0
2020-11-27 10:20:00,109.09,109.25,109.08,109.23,83846.0,101.2089,101.3573,101.1996,101.3388,83846.0
2020-11-27 10:25:00,109.23,109.24,109.12,109.14,72933.0,101.3388,101.348,101.2367,101.2553,72933.0
2020-11-27 10:30:00,109.15,109.25,109.12,109.17,59626.0,101.2646,101.3573,101.2367,101.2831,59626.0
2020-11-27 10:35:00,109.16,109.23,109.11,109.23,32449.0,101.2738,101.3388,101.2274,101.3388,32449.0
2020-11-27 10:40:00,109.23,109.27,109.18,109.24,49335.0,101.3388,101.3759,101.2924,101.348,49335.0
2020-11-27 10:45:00,109.25,109.28,109.18,109.2,61572.0,101.3573,101.3852,101.2924,101.3109,61572.0
2020-11-27 10:50:00,109.2,109.27,109.16,109.19,39514.0,101.3109,101.3759,101.2738,101.3017,39514.0
2020-11-27 10:55:00,109.19,109.21,109.1,109.18,55598.0,101.3017,101.3202,101.2182,101.2924,55598.0
2020-11-27 11:00:00,109.17,109.31,109.16,109.24,40373.0,101.2831,101.413,101.2738,101.348,40373.0
2020-11-27 11:05:00,109.25,109.3,109.23,109.29,70070.0,101.3573,101.4037,101.3388,101.3944,70070.0
2020-11-27 11:10:00,109.28,109.29,109.2,109.2,165321.0,101.3852,101.3944,101.3109,101.3109,165321.0
2020-11-27 11:15:00,109.2,109.22,109.08,109.17,136226.0,101.3109,101.3295,101.1996,101.2831,136226.0
2020-11-27 11:20:00,109.17,109.18,109.11,109.17,61333.0,101.2831,101.2924,101.2274,101.2831,61333.0
2020-11-27 11:25:00,109.17,109.18,109.11,109.13,48889.0,101.2831,101.2924,101.2274,101.246,48889.0
2020-11-27 11:30:00,109.15,109.19,109.1,109.14,52272.0,101.2646,101.3017,101.2182,101.2553,52272.0
2020-11-27 11:35:00,109.14,109.2,109.08,109.2,66695.0,101.2553,101.3109,101.1996,101.3109,66695.0
2020-11-27 11:40:00,109.2,109.28,109.16,109.28,58513.0,101.3109,101.3852,101.2738,101.3852,58513.0
2020-11-27 11:45:00,109.28,109.28,109.16,109.18,55973.0,101.3852,101.3852,101.2738,101.2924,55973.0
2020-11-27 11:50:00,109.18,109.21,109.13,109.19,58867.0,101.2924,101.3202,101.246,101.3017,58867.0
2020-11-27 11:55:00,109.18,109.2,109.14,109.19,63520.0,101.2924,101.3109,101.2553,101.3017,63520.0
2020-11-27 12:00:00,109.2,109.27,109.18,109.21,43385.0,101.3109,101.3759,101.2924,101.3202,43385.0
2020-11-27 12:05:00,109.21,109.28,109.18,109.26,63612.0,101.3202,101.3852,101.2924,101.3666,63612.0
2020-11-27 12:10:00,109.25,109.27,109.16,109.23,66681.0,101.3573,101.3759,101.2738,101.3388,66681.0
2020-11-27 12:15:00,109.23,109.3,109.23,109.25,44201.0,101.3388,101.4037,101.3388,101.3573,44201.0
2020-11-27 12:20:00,109.26,109.26,109.15,109.19,123192.0,101.3666,101.3666,101.2646,101.3017,123192.0
2020-11-27 12:25:00,109.19,109.23,109.14,109.15,79284.0,101.3017,101.3388,101.2553,101.2646,79284.0
2020-11-27 12:30:00,109.15,109.24,109.1,109.2,42353.0,101.2646,101.348,101.2182,101.3109,42353.0
2020-11-27 12:35:00,109.19,109.29,109.19,109.28,80599.0,101.3017,101.3944,101.3017,101.3852,80599.0
2020-11-27 12:40:00,109.27,109.31,109.24,109.28,98855.0,101.3759,101.413,101.348,101.3852,98855.0
2020-11-27 12:45:00,109.28,109.41,109.27,109.4,141347.0,101.3852,101.5058,101.3759,101.4965,141347.0
2020-11-27 12:50:00,109.41,109.52,109.4,109.44,135079.0,101.5058,101.6078,101.4965,101.5336,135079.0
2020-11-27 12:55:00,109.44,109.49,109.36,109.42,271347.0,101.5336,101.58,101.4594,101.515,271347.0
2020-11-30 09:30:00,109.46,109.69,109.33,109.35,216836.0,101.5522,101.7655,101.4315,101.4501,216836.0
2020-11-30 09:35:00,109.34,109.41,108.9,109.03,343793.0,101.4408,101.5058,101.0326,101.1532,343793.0
2020-11-30 09:40:00,109.03,109.32,109.03,109.25,125537.0,101.1532,101.4223,101.1532,101.3573,125537.0
2020-11-30 09:45:00,109.24,109.39,109.17,109.36,147963.0,101.348,101.4872,101.2831,101.4594,147963.0
2020-11-30 09:50:00,109.37,109.61,109.35,109.61,186766.0,101.4687,101.6913,101.4501,101.6913,186766.0
2020-11-30 09:55:00,109.61,109.72,109.4,109.46,136360.0,101.6913,101.7934,101.4965,101.5522,136360.0
2020-11-30 10:00:00,109.47,109.73,109.46,109.7,172184.0,101.5614,101.8026,101.5522,101.7748,172184.0
2020-11-30 10:05:00,109.7,109.84,109.69,109.73,183175.0,101.7748,101.9047,101.7655,101.8026,183175.0
2020-11-30 10:10:00,109.72,109.81,109.64,109.68,268830.0,101.7934,101.8769,101.7192,101.7563,268830.0
2020-11-30 10:15:00,109.68,109.72,109.58,109.67,256109.0,101.7563,101.7934,101.6635,101.747,256109.0
2020-11-30 10:20:00,109.66,109.67,109.52,109.56,230170.0,101.7377,101.747,101.6078,101.6449,230170.0
2020-11-30 10:25:00,109.55,109.57,109.4,109.44,242343.0,101.6357,101.6542,101.4965,101.5336,242343.0
2020-11-30 10:30:00,109.43,109.46,109.3,109.31,244709.0,101.5243,101.5522,101.4037,101.413,244709.0
2020-11-30 10:35:00,109.31,109.31,109.09,109.11,218396.0,101.413,101.413,101.2089,101.2274,218396.0
2020-11-30 10:40:00,109.11,109.25,109.08,109.23,248618.0,101.2274,101.3573,101.1996,101.3388,248618.0
2020-11-30 10:45:00,109.23,109.4,109.2,109.33,261287.0,101.3388,101.4965,101.3109,101.4315,261287.0
2020-11-30 10:50:00,109.34,109.52,109.33,109.46,258737.0,101.4408,101.6078,101.4315,101.5522,258737.0
2020-11-30 10:55:00,109.46,109.54,109.42,109.42,198469.0,101.5522,101.6264,101.515,101.515,198469.0
2020-11-30 11:00:00,109.41,109.41,109.3,109.36,249344.0,101.5058,101.5058,101.4037,101.4594,249344.0
2020-11-30 11:05:00,109.36,109.4,109.23,109.24,205442.0,101.4594,101.4965,101.3388,101.348,205442.0
2020-11-30 11:10:00,109.23,109.3,109.21,109.23,290556.0,101.3388,101.4037,101.3202,101.3388,290556.0
2020-11-30 11:15:00,109.22,109.28,109.13,109.14,192495.0,101.3295,101.3852,101.246,101.2553,192495.0
2020-11-30 11:20:00,109.14,109.26,109.12,109.2,214407.0,101.2553,101.3666,101.2367,101.3109,214407.0
2020-11-30 11:25:00,109.2,109.24,109.12,109.18,259916.0,101.3109,101.348,101.2367,101.2924,259916.0
2020-11-30 11:30:00,109.18,109.31,109.06,109.08,41272.0,101.2924,101.413,101.1811,101.1996,41272.0
2020-11-30 11:35:00,109.09,109.2,109.02,109.2,28964.0,101.2089,101.3109,101.1439,101.3109,28964.0
2020-11-30 11:40:00,109.2,109.24,109.14,109.22,27096.0,101.3109,101.348,101.2553,101.3295,27096.0
2020-11-30 11:45:00,109.21,109.23,109.11,109.14,22678.0,101.3202,101.3388,101.2274,101.2553,22678.0
2020-11-30 11:50:00,109.15,109.19,109.12,109.12,27078.0,101.2646,101.3017,101.2367,101.2367,27078.0
2020-11-30 11:55:00,109.12,109.15,109.07,109.1,16551.0,101.2367,101.2646,101.1903,101.2182,16551.0
2020-11-30 12:00:00,109.09,109.11,109.05,109.08,16988.0,101.2089,101.2274,101.1718,101.1996,16988.0
2020-11-30 12:05:00,109.08,109.17,109.08,109.14,17817.0,101.1996,101.2831,101.1996,101.2553,17817.0
2020-11-30 12:10:00,109.15,109.29,109.13,109.27,22009.0,101.2646,101.3944,101.246,101.3759,22009.0
2020-11-30 12:15:00,109.27,109.32,109.27,109.29,19747.0,101.3759,101.4223,101.3759,101.3944,19747.0
2020-11-30 12:20:00,109.29,109.34,109.27,109.33,17423.0,101.3944,101.4408,101.3759,101.4315,17423.0
2020-11-30 12:25:00,109.32,109.33,109.27,109.27,34965.0,101.4223,101.4315,101.3759,101.3759,34965.0
2020-11-30 12:30:00,109.27,109.29,109.23,109.24,34383.0,101.3759,101.3944,101.3388,101.348,34383.0
2020-11-30 12:35:00,109.24,109.26,109.13,109.17,63481.0,101.348,101.3666,101.246,101.2831,63481.0
2020-11-30 12:40:00,109.18,109.26,109.18,109.25,32528.0,101.2924,101.3666,101.2924,101.3573,32528.0
2020-11-30 12:45:00,109.27,109.35,109.25,109.32,19166.0,101.3759,101.4501,101.3573,101.4223,19166.0
2020-11-30 12:50:00,109.32,109.37,109.32,109.35,30505.0,101.4223,101.4687,101.4223,101.4501,30505.0
2020-11-30 12:55:00,109.35,109.38,109.33,109.35,46646.0,101.4501,101.4779,101.4315,101.4501,46646.0
2020-11-30 13:00:00,109.35,109.37,109.32,109.33,37613.0,101.4501,101.4687,101.4223,101.4315,37613.0
2020-11-30 13:05:00,109.34,109.41,109.34,109.35,29567.0,101.4408,101.5058,101.4408,101.4501,29567.0
2020-11-30 13:10:00,109.34,109.35,109.27,109.29,40233.0,101.4408,101.4501,101.3759,101.3944,40233.0
2020-11-30 13:15:00,109.29,109.36,109.27,109.32,36706.0,101.3944,101.4594,101.3759,101.4223,36706.0
2020-11-30 13:20:00,109.31,109.41,109.31,109.38,24119.0,101.413,101.5058,101.413,101.4779,24119.0
2020-11-30 13:25:00,109.37,109.4,109.34,109.36,39685.0,101.4687,101.4965,101.4408,101.4594,39685.0
2020-11-30 13:30:00,109.36,109.37,109.27,109.28,51713.0,101.4594,101.4687,101.3759,101.3852,51713.0
2020-11-30 13:35:00,109.27,109.35,109.26,109.26,54045.0,101.3759,101.4501,101.3666,101.3666,54045.0
2020-11-30 13:40:00,109.27,109.32,109.23,109.23,55715.0,101.3759,101.4223,101.3388,101.3388,55715.0
2020-11-30 13:45:00,109.23,109.26,109.15,109.23,40662.0,101.3388,101.3666,101.2646,101.3388,40662.0
2020-11-30 13:50:00,109.23,109.25,109.11,109.14,24869.0,101.3388,101.3573,101.2274,101.2553,24869.0
2020-11-30 13:55:00,109.13,109.14,109.07,109.07,53529.0,101.246,101.2553,101.1903,101.1903,53529.0
2020-11-30 14:00:00,109.07,109.07,108.95,108.98,125904.0,101.1903,101.1903,101.079,101.1068,125904.0
2020-11-30 14:05:00,108.98,109.07,108.96,109.04,45447.0,101.1068,101.1903,101.0883,101.1625,45447.0
2020-11-30 14:10:00,109.04,109.12,109.0,109.11,150728.0,101.1625,101.2367,101.1254,101.2274,150728.0
2020-11-30 14:15:00,109.11,109.12,109.02,109.05,43294.0,101.2274,101.2367,101.1439,101.1718,43294.0
2020-11-30 14:20:00,109.06,109.13,109.05,109.11,30463.0,101.1811,101.246,101.1718,101.2274,30463.0
2020-11-30 14:25:00,109.11,109.18,109.11,109.17,99627.0,101.2274,101.2924,101.2274,101.2831,99627.0
2020-11-30 14:30:00,109.17,109.2,109.13,109.15,28701.0,101.2831,101.3109,101.246,101.2646,28701.0
2020-11-30 14:35:00,109.15,109.17,109.09,109.09,37316.0,101.2646,101.2831,101.2089,101.2089,37316.0
2020-11-30 14:40:00,109.09,109.12,109.05,109.07,40739.0,101.2089,101.2367,101.1718,101.1903,40739.0
2020-11-30 14:45:00,109.06,109.18,109.05,109.13,54572.0,101.1811,101.2924,101.1718,101.246,54572.0
2020-11-30 14:50:00,109.13,109.22,109.11,109.13,59179.0,101.246,101.3295,101.2274,101.246,59179.0
2020-11-30 14:55:00,109.12,109.39,109.11,109.37,108317.0,101.2367,101.4872,101.2274,101.4687,108317.0
2020-11-30 15:00:00,109.37,109.4,109.12,109.18,135047.0,101.4687,101.4965,101.2367,101.2924,135047.0
2020-11-30 15:05:00,109.19,109.2,109.09,109.11,83861.0,101.3017,101.3109,101.2089,101.2274,83861.0
2020-11-30 15:10:00,109.11,109.14,108.99,109.04,88036.0,101.2274,101.2553,101.1161,101.1625,88036.0
2020-11-30 15:15:00,109.04,109.2,109.03,109.19,266759.0,101.1625,101.3109,101.1532,101.3017,266759.0
2020-11-30 15:20:00,109.18,109.27,109.15,109.26,72963.0,101.2924,101.3759,101.2646,101.3666,72963.0
2020-11-30 15:25:00,109.25,109.26,109.15,109.16,90132.0,101.3573,101.3666,101.2646,101.2738,90132.0
2020-11-30 15:30:00,109.16,109.29,109.13,109.26,138840.0,101.2738,101.3944,101.246,101.3666,138840.0
2020-11-30 15:35:00,109.26,109.33,109.2,109.29,112079.0,101.3666,101.4315,101.3109,101.3944,112079.0
2020-11-30 15:40:00,109.3,109.39,109.28,109.38,156354.0,101.4037,101.4872,101.3852,101.4779,156354.0
2020-11-30 15:45:00,109.37,109.5,109.37,109.49,216778.0,101.4687,101.5893,101.4687,101.58,216778.0
2020-11-30 15:50:00,109.48,109.7,109.47,109.69,432548.0,101.5707,101.7748,101.5614,101.7655,432548.0
2020-11-30 15:55:00,109.69,109.8,109.46,109.77,1148540.0,101.7655,101.8676,101.5522,101.8398,1148540.0
2020-12-01 09:30:00,110.76,111.01,110.74,110.78,441929.0,102.7582,102.9902,102.7397,102.7768,441929.0
2020-12-01 09:35:00,110.78,111.13,110.77,111.06,292711.0,102.7768,103.1015,102.7675,103.0366,292711.0
2020-12-01 09:40:00,111.06,111.09,110.88,110.97,189216.0,103.0366,103.0644,102.8696,102.9531,189216.0
2020-12-01 09:45:00,110.97,111.16,110.93,111.12,163058.0,102.9531,103.1293,102.916,103.0922,163058.0
2020-12-01 09:50:00,111.12,111.31,111.06,111.2,175806.0,103.0922,103.2685,103.0366,103.1664,175806.0
2020-12-01 09:55:00,111.17,111.2,111.06,111.2,111764.0,103.1386,103.1664,103.0366,103.1664,111764.0
2020-12-01 10:00:00,111.2,111.41,111.13,111.39,180483.0,103.1664,103.3613,103.1015,103.3427,180483.0
2020-12-01 10:05:00,111.37,111.64,111.35,111.55,84058.0,103.3242,103.5747,103.3056,103.4912,84058.0
2020-12-01 10:10:00,111.55,111.64,111.47,111.62,73375.0,103.4912,103.5747,103.4169,103.5561,73375.0
2020-12-01 10:15:00,111.62,111.82,111.62,111.8,144952.0,103.5561,103.7417,103.5561,103.7231,144952.0
2020-12-01 10:20:00,111.8,111.87,111.71,111.83,108388.0,103.7231,103.788,103.6396,103.7509,108388.0
2020-12-01 10:25:00,111.82,111.84,111.75,111.77,203022.0,103.7417,103.7602,103.6767,103.6953,203022.0
2020-12-01 10:30:00,111.76,111.77,111.55,111.55,151946.0,103.686,103.6953,103.4912,103.4912,151946.0
2020-12-01 10:35:00,111.54,111.63,111.48,111.55,899947.0,103.4819,103.5654,103.4262,103.4912,899947.0
2020-12-01 10:40:00,111.55,111.6,111.51,111.54,194890.0,103.4912,103.5376,103.4541,103.4819,194890.0
2020-12-01 10:45:00,111.54,111.56,111.29,111.29,112317.0,103.4819,103.5004,103.2499,103.2499,112317.0
2020-12-01 10:50:00,111.28,111.3,111.13,111.27,55296.0,103.2407,103.2592,103.1015,103.2314,55296.0
2020-12-01 10:55:00,111.27,111.28,111.11,111.21,80469.0,103.2314,103.2407,103.083,103.1757,80469.0
2020-12-01 11:00:00,111.21,111.33,111.2,111.27,57663.0,103.1757,103.2871,103.1664,103.2314,57663.0
2020-12-01 11:05:00,111.26,111.34,111.24,111.32,64016.0,103.2221,103.2963,103.2036,103.2778,64016.0
2020-12-01 11:10:00,111.31,111.39,111.27,111.3,108266.0,103.2685,103.3427,103.2314,103.2592,108266.0
2020-12-01 11:15:00,111.31,111.44,111.3,111.42,105491.0,103.2685,103.3891,103.2592,103.3706,105491.0
2020-12-01 11:20:00,111.42,111.42,111.26,111.26,96583.0,103.3706,103.3706,103.2221,103.2221,96583.0
2020-12-01 11:25:00,111.26,111.28,111.14,111.16,116939.0,103.2221,103.2407,103.1108,103.1293,116939.0
2020-12-01 11:30:00,111.16,111.24,110.97,111.2,190825.0,103.1293,103.2036,102.9531,103.1664,190825.0
2020-12-01 11:35:00,111.21,111.28,111.12,111.2,124621.0,103.1757,103.2407,103.0922,103.1664,124621.0
2020-12-01 11:40:00,111.2,111.22,111.11,111.16,135748.0,103.1664,103.185,103.083,103.1293,135748.0
2020-12-01 11:45:00,111.16,111.16,111.01,111.01,114888.0,103.1293,103.1293,102.9902,102.9902,114888.0
2020-12-01 11:50:00,111.02,111.04,110.89,110.92,92705.0,102.9995,103.018,102.8788,102.9067,92705.0
2020-12-01 11:55:00,110.91,111.02,110.91,110.95,88970.0,102.8974,102.9995,102.8974,102.9345,88970.0
2020-12-01 12:00:00,110.95,111.05,110.9,111.05,92781.0,102.9345,103.0273,102.8881,103.0273,92781.0
2020-12-01 12:05:00,111.05,111.09,111.0,111.07,111341.0,103.0273,103.0644,102.9809,103.0458,111341.0
2020-12-01 12:10:00,111.06,111.06,110.96,110.98,79388.0,103.0366,103.0366,102.9438,102.9623,79388.0
2020-12-01 12:15:00,110.98,110.99,110.81,110.81,99327.0,102.9623,102.9716,102.8046,102.8046,99327.0
2020-12-01 12:20:00,110.81,110.85,110.78,110.82,100327.0,102.8046,102.8417,102.7768,102.8139,100327.0
2020-12-01 12:25:00,110.82,110.84,110.77,110.82,110473.0,102.8139,102.8325,102.7675,102.8139,110473.0
2020-12-01 12:30:00,110.82,110.92,110.81,110.83,94638.0,102.8139,102.9067,102.8046,102.8232,94638.0
2020-12-01 12:35:00,110.83,110.85,110.77,110.77,97911.0,102.8232,102.8417,102.7675,102.7675,97911.0
2020-12-01 12:40:00,110.75,110.81,110.71,110.73,88255.0,102.749,102.8046,102.7118,102.7304,88255.0
2020-12-01 12:45:00,110.72,110.81,110.69,110.75,79894.0,102.7211,102.8046,102.6933,102.749,79894.0
2020-12-01 12:50:00,110.75,110.83,110.72,110.8,73593.0,102.749,102.8232,102.7211,102.7953,73593.0
2020-12-01 12:55:00,110.81,110.84,110.71,110.73,123355.0,102.8046,102.8325,102.7118,102.7304,123355.0
2020-12-01 13:00:00,110.74,110.81,110.69,110.69,79006.0,102.7397,102.8046,102.6933,102.6933,79006.0
2020-12-01 13:05:00,110.69,110.79,110.61,110.77,154185.0,102.6933,102.7861,102.6191,102.7675,154185.0
2020-12-01 13:10:00,110.79,110.9,110.75,110.9,76140.0,102.7861,102.8881,102.749,102.8881,76140.0
2020-12-01 13:15:00,110.9,110.93,110.85,110.89,30068.0,102.8881,102.916,102.8417,102.8788,30068.0
2020-12-01 13:20:00,110.9,110.96,110.88,110.92,29292.0,102.8881,102.9438,102.8696,102.9067,29292.0
2020-12-01 13:25:00,110.91,111.05,110.89,111.03,89869.0,102.8974,103.0273,102.8788,103.0087,89869.0
2020-12-01 13:30:00,111.03,111.13,111.01,111.12,102549.0,103.0087,103.1015,102.9902,103.0922,102549.0
2020-12-01 13:35:00,111.12,111.16,111.07,111.08,49803.0,103.0922,103.1293,103.0458,103.0551,49803.0
2020-12-01 13:40:00,111.08,111.14,111.03,111.03,61757.0,103.0551,103.1108,103.0087,103.0087,61757.0
2020-12-01 13:45:00,111.04,111.04,110.93,111.01,40684.0,103.018,103.018,102.916,102.9902,40684.0
2020-12-01 13:50:00,111.01,111.05,110.91,110.95,38431.0,102.9902,103.0273,102.8974,102.9345,38431.0
2020-12-01 13:55:00,110.95,110.97,110.89,110.96,24724.0,102.9345,102.9531,102.8788,102.9438,24724.0
2020-12-01 14:00:00,110.95,111.02,110.94,110.97,46255.0,102.9345,102.9995,102.9252,102.9531,46255.0
2020-12-01 14:05:00,110.97,111.0,110.95,110.97,43125.0,102.9531,102.9809,102.9345,102.9531,43125.0
2020-12-01 14:10:00,110.96,111.12,110.96,111.11,88383.0,102.9438,103.0922,102.9438,103.083,88383.0
2020-12-01 14:15:00,111.1,111.13,110.98,110.99,56928.0,103.0737,103.1015,102.9623,102.9716,56928.0
2020-12-01 14:20:00,110.98,110.98,110.85,110.88,66641.0,102.9623,102.9623,102.8417,102.8696,66641.0
2020-12-01 14:25:00,110.88,110.93,110.84,110.91,30485.0,102.8696,102.916,102.8325,102.8974,30485.0
2020-12-01 14:30:00,110.9,110.91,110.84,110.86,49455.0,102.8881,102.8974,102.8325,102.851,49455.0
2020-12-01 14:35:00,110.86,110.92,110.84,110.91,85116.0,102.851,102.9067,102.8325,102.8974,85116.0
2020-12-01 14:40:00,110.9,111.01,110.88,111.0,31914.0,102.8881,102.9902,102.8696,102.9809,31914.0
2020-12-01 14:45:00,111.01,111.03,110.96,111.0,29692.0,102.9902,103.0087,102.9438,102.9809,29692.0
2020-12-01 14:50:00,111.01,111.01,110.89,110.92,49828.0,102.9902,102.9902,102.8788,102.9067,49828.0
2020-12-01 14:55:00,110.91,110.92,110.79,110.8,163011.0,102.8974,102.9067,102.7861,102.7953,163011.0
2020-12-01 15:00:00,110.79,110.83,110.66,110.69,74757.0,102.7861,102.8232,102.6655,102.6933,74757.0
2020-12-01 15:05:00,110.69,110.72,110.55,110.62,68983.0,102.6933,102.7211,102.5634,102.6284,68983.0
2020-12-01 15:10:00,110.63,110.67,110.59,110.6,37767.0,102.6376,102.6747,102.6005,102.6098,37767.0
2020-12-01 15:15:00,110.6,110.62,110.48,110.48,63058.0,102.6098,102.6284,102.4985,102.4985,63058.0
2020-12-01 15:20:00,110.49,110.67,110.49,110.66,64786.0,102.5077,102.6747,102.5077,102.6655,64786.0
2020-12-01 15:25:00,110.65,110.72,110.62,110.72,44631.0,102.6562,102.7211,102.6284,102.7211,44631.0
2020-12-01 15:30:00,110.71,110.74,110.58,110.61,74559.0,102.7118,102.7397,102.5912,102.6191,74559.0
2020-12-01 15:35:00,110.6,110.65,110.53,110.59,124993.0,102.6098,102.6562,102.5449,102.6005,124993.0
2020-12-01 15:40:00,110.59,110.63,110.53,110.59,86653.0,102.6005,102.6376,102.5449,102.6005,86653.0
2020-12-01 15:45:00,110.59,110.64,110.51,110.58,120238.0,102.6005,102.6469,102.5263,102.5912,120238.0
2020-12-01 15:50:00,110.57,110.69,110.47,110.68,220760.0,102.582,102.6933,102.4892,102.684,220760.0
2020-12-01 15:55:00,110.68,110.73,110.54,110.62,1412315.0,102.684,102.7304,102.5541,102.6284,1412315.0
2020-12-02 09:30:00,110.74,110.96,110.67,110.95,189794.0,102.7397,102.9438,102.6747,102.9345,189794.0
2020-12-02 09:35:00,110.95,111.34,110.95,111.2,194873.0,102.9345,103.2963,102.9345,103.1664,194873.0
2020-12-02 09:40:00,111.21,111.29,111.06,111.11,167230.0,103.1757,103.2499,103.0366,103.083,167230.0
2020-12-02 09:45:00,111.11,111.29,111.0,111.07,121409.0,103.083,103.2499,102.9809,103.0458,121409.0
2020-12-02 09:50:00,111.07,111.52,111.06,111.48,173402.0,103.0458,103.4633,103.0366,103.4262,173402.0
2020-12-02 09:55:00,111.49,111.5,111.3,111.41,80862.0,103.4355,103.4448,103.2592,103.3613,80862.0
2020-12-02 10:00:00,111.42,111.42,111.24,111.31,94697.0,103.3706,103.3706,103.2036,103.2685,94697.0
2020-12-02 10:05:00,111.33,111.38,111.22,111.34,147490.0,103.2871,103.3334,103.185,103.2963,147490.0
2020-12-02 10:10:00,111.34,111.43,111.31,111.4,834612.0,103.2963,103.3798,103.2685,103.352,834612.0
2020-12-02 10:15:00,111.4,111.49,111.39,111.48,142759.0,103.352,103.4355,103.3427,103.4262,142759.0
2020-12-02 10:20:00,111.47,111.49,111.38,111.42,145526.0,103.4169,103.4355,103.3334,103.3706,145526.0
2020-12-02 10:25:00,111.41,111.6,111.39,111.53,135068.0,103.3613,103.5376,103.3427,103.4726,135068.0
2020-12-02 10:30:00,111.54,111.54,111.36,111.42,106865.0,103.4819,103.4819,103.3149,103.3706,106865.0
2020-12-02 10:35:00,111.43,111.46,111.31,111.32,102103.0,103.3798,103.4077,103.2685,103.2778,102103.0
2020-12-02 10:40:00,111.31,111.37,111.19,111.24,177568.0,103.2685,103.3242,103.1572,103.2036,177568.0
2020-12-02 10:45:00,111.25,111.36,111.22,111.35,102882.0,103.2128,103.3149,103.185,103.3056,102882.0
2020-12-02 10:50:00,111.34,111.38,111.29,111.36,86662.0,103.2963,103.3334,103.2499,103.3149,86662.0
2020-12-02 10:55:00,111.36,111.42,111.34,111.35,102789.0,103.3149,103.3706,103.2963,103.3056,102789.0
2020-12-02 11:00:00,111.36,111.53,111.34,111.49,79769.0,103.3149,103.4726,103.2963,103.4355,79769.0
2020-12-02 11:05:00,111.49,111.59,111.48,111.56,70783.0,103.4355,103.5283,103.4262,103.5004,70783.0
2020-12-02 11:10:00,111.57,111.62,111.56,111.61,63202.0,103.5097,103.5561,103.5004,103.5468,63202.0
2020-12-02 11:15:00,111.61,111.61,111.5,111.51,75007.0,103.5468,103.5468,103.4448,103.4541,75007.0
2020-12-02 11:20:00,111.51,111.57,111.47,111.53,41872.0,103.4541,103.5097,103.4169,103.4726,41872.0
2020-12-02 11:25:00,111.52,111.52,111.43,111.44,60805.0,103.4633,103.4633,103.3798,103.3891,60805.0
2020-12-02 11:30:00,111.44,111.46,111.39,111.46,55104.0,103.3891,103.4077,103.3427,103.4077,55104.0
2020-12-02 11:35:00,111.46,111.52,111.42,111.51,38794.0,103.4077,103.4633,103.3706,103.4541,38794.0
2020-12-02 11:40:00,111.5,111.52,111.38,111.47,37195.0,103.4448,103.4633,103.3334,103.4169,37195.0
2020-12-02 11:45:00,111.47,111.47,111.39,111.43,86515.0,103.4169,103.4169,103.3427,103.3798,86515.0
2020-12-02 11:50:00,111.44,111.47,111.38,111.38,39490.0,103.3891,103.4169,103.3334,103.3334,39490.0
2020-12-02 11:55:00,111.38,111.45,111.36,111.44,64785.0,103.3334,103.3984,103.3149,103.3891,64785.0
2020-12-02 12:00:00,111.44,111.45,111.34,111.4,90665.0,103.3891,103.3984,103.2963,103.352,90665.0
2020-12-02 12:05:00,111.4,111.4,111.32,111.32,124062.0,103.352,103.352,103.2778,103.2778,124062.0
2020-12-02 12:10:00,111.32,111.46,111.3,111.46,52178.0,103.2778,103.4077,103.2592,103.4077,52178.0
2020-12-02 12:15:00,111.48,111.55,111.45,111.48,39771.0,103.4262,103.4912,103.3984,103.4262,39771.0
2020-12-02 12:20:00,111.48,111.52,111.43,111.45,25204.0,103.4262,103.4633,103.3798,103.3984,25204.0
2020-12-02 12:25:00,111.46,111.49,111.44,111.44,67305.0,103.4077,103.4355,103.3891,103.3891,67305.0
2020-12-02 12:30:00,111.45,111.49,111.44,111.48,47471.0,103.3984,103.4355,103.3891,103.4262,47471.0
2020-12-02 12:35:00,111.48,111.55,111.47,111.48,36938.0,103.4262,103.4912,103.4169,103.4262,36938.0
2020-12-02 12:40:00,111.48,111.55,111.48,111.51,21765.0,103.4262,103.4912,103.4262,103.4541,21765.0
2020-12-02 12:45:00,111.5,111.59,111.5,111.58,26596.0,103.4448,103.5283,103.4448,103.519,26596.0
2020-12-02 12:50:00,111.57,111.68,111.54,111.63,122076.0,103.5097,103.6118,103.4819,103.5654,122076.0
2020-12-02 12:55:00,111.63,111.66,111.54,111.66,45564.0,103.5654,103.5932,103.4819,103.5932,45564.0
2020-12-02 13:00:00,111.65,111.66,111.58,111.62,28707.0,103.5839,103.5932,103.519,103.5561,28707.0
2020-12-02 13:05:00,111.61,111.66,111.54,111.55,17539.0,103.5468,103.5932,103.4819,103.4912,17539.0
2020-12-02 13:10:00,111.55,111.6,111.49,111.59,74168.0,103.4912,103.5376,103.4355,103.5283,74168.0
2020-12-02 13:15:00,111.58,111.61,111.52,111.53,37143.0,103.519,103.5468,103.4633,103.4726,37143.0
2020-12-02 13:20:00,111.53,111.53,111.46,111.51,25332.0,103.4726,103.4726,103.4077,103.4541,25332.0
2020-12-02 13:25:00,111.51,111.51,111.46,111.46,37234.0,103.4541,103.4541,103.4077,103.4077,37234.0
2020-12-02 13:30:00,111.46,111.48,111.4,111.44,33237.0,103.4077,103.4262,103.352,103.3891,33237.0
2020-12-02 13:35:00,111.44,111.53,111.43,111.52,30306.0,103.3891,103.4726,103.3798,103.4633,30306.0
2020-12-02 13:40:00,111.51,111.51,111.44,111.47,45267.0,103.4541,103.4541,103.3891,103.4169,45267.0
2020-12-02 13:45:00,111.47,111.5,111.39,111.41,102231.0,103.4169,103.4448,103.3427,103.3613,102231.0
2020-12-02 13:50:00,111.41,111.44,111.4,111.42,153670.0,103.3613,103.3891,103.352,103.3706,153670.0
2020-12-02 13:55:00,111.43,111.46,111.35,111.35,87373.0,103.3798,103.4077,103.3056,103.3056,87373.0
2020-12-02 14:00:00,111.35,111.36,111.3,111.32,209408.0,103.3056,103.3149,103.2592,103.2778,209408.0
2020-12-02 14:05:00,111.31,111.33,111.26,111.31,81481.0,103.2685,103.2871,103.2221,103.2685,81481.0
2020-12-02 14:10:00,111.31,111.37,111.28,111.36,36134.0,103.2685,103.3242,103.2407,103.3149,36134.0
2020-12-02 14:15:00,111.35,111.46,111.32,111.46,53352.0,103.3056,103.4077,103.2778,103.4077,53352.0
2020-12-02 14:20:00,111.45,111.51,111.39,111.43,83327.0,103.3984,103.4541,103.3427,103.3798,83327.0
2020-12-02 14:25:00,111.44,111.49,111.39,111.47,23493.0,103.3891,103.4355,103.3427,103.4169,23493.0
2020-12-02 14:30:00,111.46,111.57,111.44,111.53,38184.0,103.4077,103.5097,103.3891,103.4726,38184.0
2020-12-02 14:35:00,111.53,111.57,111.5,111.55,27168.0,103.4726,103.5097,103.4448,103.4912,27168.0
2020-12-02 14:40:00,111.54,111.58,111.47,111.51,41962.0,103.4819,103.519,103.4169,103.4541,41962.0
2020-12-02 14:45:00,111.51,111.54,111.4,111.42,71586.0,103.4541,103.4819,103.352,103.3706,71586.0
2020-12-02 14:50:00,111.43,111.46,111.38,111.4,23838.0,103.3798,103.4077,103.3334,103.352,23838.0
2020-12-02 14:55:00,111.41,111.47,111.4,111.45,21439.0,103.3613,103.4169,103.352,103.3984,21439.0
2020-12-02 15:00:00,111.45,111.53,111.44,111.5,108375.0,103.3984,103.4726,103.3891,103.4448,108375.0
2020-12-02 15:05:00,111.5,111.53,111.47,111.47,34318.0,103.4448,103.4726,103.4169,103.4169,34318.0
2020-12-02 15:10:00,111.47,111.51,111.44,111.44,169126.0,103.4169,103.4541,103.3891,103.3891,169126.0
2020-12-02 15:15:00,111.43,111.44,111.34,111.37,73280.0,103.3798,103.3891,103.2963,103.3242,73280.0
2020-12-02 15:20:00,111.37,111.39,111.34,111.34,30084.0,103.3242,103.3427,103.2963,103.2963,30084.0
2020-12-02 15:25:00,111.34,111.38,111.29,111.33,59126.0,103.2963,103.3334,103.2499,103.2871,59126.0
2020-12-02 15:30:00,111.33,111.43,111.3,111.43,93712.0,103.2871,103.3798,103.2592,103.3798,93712.0
2020-12-02 15:35:00,111.42,111.45,111.38,111.44,65933.0,103.3706,103.3984,103.3334,103.3891,65933.0
2020-12-02 15:40:00,111.44,111.52,111.42,111.51,149533.0,103.3891,103.4633,103.3706,103.4541,149533.0
2020-12-02 15:45:00,111.51,111.52,111.45,111.45,176552.0,103.4541,103.4633,103.3984,103.3984,176552.0
2020-12-02 15:50:00,111.44,111.54,111.38,111.38,287285.0,103.3891,103.4819,103.3334,103.3334,287285.0
2020-12-02 15:55:00,111.38,111.51,111.3,111.49,447809.0,103.3334,103.4541,103.2592,103.4355,447809.0
2020-12-03 09:30:00,111.42,111.59,111.32,111.35,182214.0,103.3706,103.5283,103.2778,103.3056,182214.0
2020-12-03 09:35:00,111.35,111.48,111.34,111.37,97643.0,103.3056,103.4262,103.2963,103.3242,97643.0
2020-12-03 09:40:00,111.36,111.5,111.32,111.46,102425.0,103.3149,103.4448,103.2778,103.4077,102425.0
2020-12-03 09:45:00,111.47,111.47,111.27,111.39,538870.0,103.4169,103.4169,103.2314,103.3427,538870.0
2020-12-03 09:50:00,111.39,111.39,111.19,111.28,272578.0,103.3427,103.3427,103.1572,103.2407,272578.0
2020-12-03 09:55:00,111.28,111.42,111.24,111.38,91581.0,103.2407,103.3706,103.2036,103.3334,91581.0
2020-12-03 10:00:00,111.38,111.48,111.35,111.47,91853.0,103.3334,103.4262,103.3056,103.4169,91853.0
2020-12-03 10:05:00,111.47,111.49,111.36,111.47,81635.0,103.4169,103.4355,103.3149,103.4169,81635.0
2020-12-03 10:10:00,111.46,111.66,111.45,111.57,71213.0,103.4077,103.5932,103.3984,103.5097,71213.0
2020-12-03 10:15:00,111.57,111.63,111.55,111.63,55464.0,103.5097,103.5654,103.4912,103.5654,55464.0
2020-12-03 10:20:00,111.64,111.71,111.64,111.64,51917.0,103.5747,103.6396,103.5747,103.5747,51917.0
2020-12-03 10:25:00,111.63,111.7,111.54,111.56,87184.0,103.5654,103.6303,103.4819,103.5004,87184.0
2020-12-03 10:30:00,111.56,111.63,111.52,111.55,73243.0,103.5004,103.5654,103.4633,103.4912,73243.0
2020-12-03 10:35:00,111.55,111.58,111.49,111.58,114995.0,103.4912,103.519,103.4355,103.519,114995.0
2020-12-03 10:40:00,111.58,111.64,111.5,111.53,62131.0,103.519,103.5747,103.4448,103.4726,62131.0
2020-12-03 10:45:00,111.53,111.59,111.52,111.55,47992.0,103.4726,103.5283,103.4633,103.4912,47992.0
2020-12-03 10:50:00,111.55,111.61,111.51,111.53,42127.0,103.4912,103.5468,103.4541,103.4726,42127.0
2020-12-03 10:55:00,111.52,111.52,111.37,111.38,52306.0,103.4633,103.4633,103.3242,103.3334,52306.0
2020-12-03 11:00:00,111.37,111.47,111.37,111.46,30803.0,103.3242,103.4169,103.3242,103.4077,30803.0
2020-12-03 11:05:00,111.45,111.45,111.38,111.42,35683.0,103.3984,103.3984,103.3334,103.3706,35683.0
2020-12-03 11:10:00,111.42,111.42,111.33,111.39,48432.0,103.3706,103.3706,103.2871,103.3427,48432.0
2020-12-03 11:15:00,111.38,111.47,111.37,111.47,77478.0,103.3334,103.4169,103.3242,103.4169,77478.0
2020-12-03 11:20:00,111.46,111.51,111.45,111.49,28986.0,103.4077,103.4541,103.3984,103.4355,28986.0
2020-12-03 11:25:00,111.48,111.58,111.48,111.54,67349.0,103.4262,103.519,103.4262,103.4819,67349.0
2020-12-03 11:30:00,111.52,111.56,111.48,111.54,26693.0,103.4633,103.5004,103.4262,103.4819,26693.0
2020-12-03 11:35:00,111.55,111.55,111.47,111.5,32229.0,103.4912,103.4912,103.4169,103.4448,32229.0
2020-12-03 11:40:00,111.49,111.49,111.42,111.48,29989.0,103.4355,103.4355,103.3706,103.4262,29989.0
2020-12-03 11:45:00,111.48,111.48,111.35,111.36,31659.0,103.4262,103.4262,103.3056,103.3149,31659.0
2020-12-03 11:50:00,111.36,111.36,111.27,111.29,150772.0,103.3149,103.3149,103.2314,103.2499,150772.0
2020-12-03 11:55:00,111.28,111.33,111.24,111.27,32094.0,103.2407,103.2871,103.2036,103.2314,32094.0
2020-12-03 12:00:00,111.27,111.32,111.22,111.23,124879.0,103.2314,103.2778,103.185,103.1943,124879.0
2020-12-03 12:05:00,111.24,111.24,111.17,111.23,46673.0,103.2036,103.2036,103.1386,103.1943,46673.0
2020-12-03 12:10:00,111.23,111.27,111.19,111.22,37604.0,103.1943,103.2314,103.1572,103.185,37604.0
2020-12-03 12:15:00,111.21,111.23,111.12,111.2,60613.0,103.1757,103.1943,103.0922,103.1664,60613.0
2020-12-03 12:20:00,111.2,111.24,111.19,111.23,24786.0,103.1664,103.2036,103.1572,103.1943,24786.0
2020-12-03 12:25:00,111.23,111.28,111.21,111.24,24763.0,103.1943,103.2407,103.1757,103.2036,24763.0
2020-12-03 12:30:00,111.24,111.36,111.23,111.3,119521.0,103.2036,103.3149,103.1943,103.2592,119521.0
2020-12-03 12:35:00,111.31,111.33,111.27,111.28,29634.0,103.2685,103.2871,103.2314,103.2407,29634.0
2020-12-03 12:40:00,111.28,111.31,111.26,111.28,22199.0,103.2407,103.2685,103.2221,103.2407,22199.0
2020-12-03 12:45:00,111.28,111.29,111.23,111.27,26381.0,103.2407,103.2499,103.1943,103.2314,26381.0
2020-12-03 12:50:00,111.27,111.28,111.2,111.27,56667.0,103.2314,103.2407,103.1664,103.2314,56667.0
2020-12-03 12:55:00,111.26,111.29,111.23,111.27,29173.0,103.2221,103.2499,103.1943,103.2314,29173.0
2020-12-03 13:00:00,111.27,111.27,111.2,111.23,25237.0,103.2314,103.2314,103.1664,103.1943,25237.0
2020-12-03 13:05:00,111.23,111.26,111.14,111.16,87166.0,103.1943,103.2221,103.1108,103.1293,87166.0
2020-12-03 13:10:00,111.17,111.19,111.14,111.17,112969.0,103.1386,103.1572,103.1108,103.1386,112969.0
2020-12-03 13:15:00,111.18,111.2,111.15,111.18,38158.0,103.1479,103.1664,103.1201,103.1479,38158.0
2020-12-03 13:20:00,111.17,111.22,111.12,111.22,68440.0,103.1386,103.185,103.0922,103.185,68440.0
2020-12-03 13:25:00,111.22,111.22,111.14,111.16,26073.0,103.185,103.185,103.1108,103.1293,26073.0
2020-12-03 13:30:00,111.16,111.17,111.08,111.09,84388.0,103.1293,103.1386,103.0551,103.0644,84388.0
2020-12-03 13:35:00,111.08,111.18,111.06,111.18,75322.0,103.0551,103.1479,103.0366,103.1479,75322.0
2020-12-03 13:40:00,111.17,111.19,111.1,111.18,93205.0,103.1386,103.1572,103.0737,103.1479,93205.0
2020-12-03 13:45:00,111.18,111.28,111.15,111.26,41772.0,103.1479,103.2407,103.1201,103.2221,41772.0
2020-12-03 13:50:00,111.25,111.26,111.22,111.25,67192.0,103.2128,103.2221,103.185,103.2128,67192.0
2020-12-03 13:55:00,111.26,111.28,111.17,111.2,61702.0,103.2221,103.2407,103.1386,103.1664,61702.0
2020-12-03 14:00:00,111.2,111.33,111.17,111.3,52033.0,103.1664,103.2871,103.1386,103.2592,52033.0
2020-12-03 14:05:00,111.3,111.35,111.3,111.33,41586.0,103.2592,103.3056,103.2592,103.2871,41586.0
2020-12-03 14:10:00,111.33,111.33,111.27,111.28,33322.0,103.2871,103.2871,103.2314,103.2407,33322.0
2020-12-03 14:15:00,111.27,111.32,111.24,111.31,39134.0,103.2314,103.2778,103.2036,103.2685,39134.0
2020-12-03 14:20:00,111.3,111.33,111.27,111.27,29628.0,103.2592,103.2871,103.2314,103.2314,29628.0
2020-12-03 14:25:00,111.28,111.39,111.26,111.39,28380.0,103.2407,103.3427,103.2221,103.3427,28380.0
2020-12-03 14:30:00,111.39,111.41,111.35,111.38,46906.0,103.3427,103.3613,103.3056,103.3334,46906.0
2020-12-03 14:35:00,111.38,111.46,111.36,111.44,42790.0,103.3334,103.4077,103.3149,103.3891,42790.0
2020-12-03 14:40:00,111.44,111.48,111.42,111.43,54638.0,103.3891,103.4262,103.3706,103.3798,54638.0
2020-12-03 14:45:00,111.43,111.47,111.41,111.46,37567.0,103.3798,103.4169,103.3613,103.4077,37567.0
2020-12-03 14:50:00,111.48,111.55,111.47,111.55,134978.0,103.4262,103.4912,103.4169,103.4912,134978.0
2020-12-03 14:55:00,111.54,111.6,111.51,111.56,126570.0,103.4819,103.5376,103.4541,103.5004,126570.0
2020-12-03 15:00:00,111.56,111.62,111.54,111.58,30731.0,103.5004,103.5561,103.4819,103.519,30731.0
2020-12-03 15:05:00,111.58,111.6,111.51,111.54,37917.0,103.519,103.5376,103.4541,103.4819,37917.0
2020-12-03 15:10:00,111.54,111.69,111.53,111.69,66161.0,103.4819,103.621,103.4726,103.621,66161.0
2020-12-03 15:15:00,111.68,111.7,111.64,111.69,54118.0,103.6118,103.6303,103.5747,103.621,54118.0
2020-12-03 15:20:00,111.69,111.79,111.66,111.72,86163.0,103.621,103.7138,103.5932,103.6489,86163.0
2020-12-03 15:25:00,111.72,111.77,111.7,111.73,103160.0,103.6489,103.6953,103.6303,103.6582,103160.0
2020-12-03 15:30:00,111.73,111.78,111.66,111.68,126423.0,103.6582,103.7045,103.5932,103.6118,126423.0
2020-12-03 15:35:00,111.68,111.71,111.33,111.34,318470.0,103.6118,103.6396,103.2871,103.2963,318470.0
2020-12-03 15:40:00,111.32,111.33,110.94,111.17,296806.0,103.2778,103.2871,102.9252,103.1386,296806.0
2020-12-03 15:45:00,111.16,111.44,111.06,111.36,178404.0,103.1293,103.3891,103.0366,103.3149,178404.0
2020-12-03 15:50:00,111.36,111.36,110.87,110.92,395328.0,103.3149,103.3149,102.8603,102.9067,395328.0
2020-12-03 15:55:00,110.93,111.34,110.9,111.29,1050499.0,102.916,103.2963,102.8881,103.2499,1050499.0
2020-12-04 09:30:00,111.22,111.52,111.22,111.51,167874.0,103.185,103.4633,103.185,103.4541,167874.0
2020-12-04 09:35:00,111.5,111.56,111.44,111.47,146533.0,103.4448,103.5004,103.3891,103.4169,146533.0
2020-12-04 09:40:00,111.47,111.58,111.38,111.39,162032.0,103.4169,103.519,103.3334,103.3427,162032.0
2020-12-04 09:45:00,111.39,111.69,111.39,111.64,156280.0,103.3427,103.621,103.3427,103.5747,156280.0
2020-12-04 09:50:00,111.64,111.78,111.6,111.71,176690.0,103.5747,103.7045,103.5376,103.6396,176690.0
2020-12-04 09:55:00,111.71,111.71,111.58,111.64,173697.0,103.6396,103.6396,103.519,103.5747,173697.0
2020-12-04 10:00:00,111.63,111.83,111.57,111.83,91752.0,103.5654,103.7509,103.5097,103.7509,91752.0
2020-12-04 10:05:00,111.83,111.84,111.7,111.76,81359.0,103.7509,103.7602,103.6303,103.686,81359.0
2020-12-04 10:10:00,111.75,111.75,111.6,111.66,114303.0,103.6767,103.6767,103.5376,103.5932,114303.0
2020-12-04 10:15:00,111.65,111.91,111.63,111.9,67040.0,103.5839,103.8252,103.5654,103.8159,67040.0
2020-12-04 10:20:00,111.89,111.99,111.88,111.95,77122.0,103.8066,103.8994,103.7973,103.8623,77122.0
2020-12-04 10:25:00,111.96,111.98,111.83,111.91,75600.0,103.8715,103.8901,103.7509,103.8252,75600.0
2020-12-04 10:30:00,111.9,111.98,111.87,111.97,78876.0,103.8159,103.8901,103.788,103.8808,78876.0
2020-12-04 10:35:00,111.97,111.99,111.91,111.95,97833.0,103.8808,103.8994,103.8252,103.8623,97833.0
2020-12-04 10:40:00,111.95,112.11,111.94,112.09,157765.0,103.8623,104.0107,103.853,103.9922,157765.0
2020-12-04 10:45:00,112.09,112.16,112.07,112.11,111417.0,103.9922,104.0571,103.9736,104.0107,111417.0
2020-12-04 10:50:00,112.11,112.17,112.1,112.12,95900.0,104.0107,104.0664,104.0014,104.02,95900.0
2020-12-04 10:55:00,112.13,112.19,112.11,112.19,144090.0,104.0293,104.0849,104.0107,104.0849,144090.0
2020-12-04 11:00:00,112.19,112.24,112.09,112.12,133855.0,104.0849,104.1313,103.9922,104.02,133855.0
2020-12-04 11:05:00,112.11,112.13,112.04,112.09,130545.0,104.0107,104.0293,103.9458,103.9922,130545.0
2020-12-04 11:10:00,112.09,112.09,111.99,112.06,158970.0,103.9922,103.9922,103.8994,103.9643,158970.0
2020-12-04 11:15:00,112.06,112.1,112.05,112.06,85371.0,103.9643,104.0014,103.955,103.9643,85371.0
2020-12-04 11:20:00,112.07,112.07,111.98,112.03,108865.0,103.9736,103.9736,103.8901,103.9365,108865.0
2020-12-04 11:25:00,112.03,112.03,111.99,112.0,132661.0,103.9365,103.9365,103.8994,103.9087,132661.0
2020-12-04 11:30:00,112.0,112.07,112.0,112.03,84092.0,103.9087,103.9736,103.9087,103.9365,84092.0
2020-12-04 11:35:00,112.04,112.1,112.02,112.07,94857.0,103.9458,104.0014,103.9272,103.9736,94857.0
2020-12-04 11:40:00,112.07,112.12,112.05,112.09,42427.0,103.9736,104.02,103.955,103.9922,42427.0
2020-12-04 11:45:00,112.09,112.13,112.08,112.08,62534.0,103.9922,104.0293,103.9829,103.9829,62534.0
2020-12-04 11:50:00,112.08,112.15,112.07,112.14,86186.0,103.9829,104.0478,103.9736,104.0385,86186.0
2020-12-04 11:55:00,112.13,112.14,112.02,112.06,67793.0,104.0293,104.0385,103.9272,103.9643,67793.0
2020-12-04 12:00:00,112.06,112.14,112.05,112.13,46051.0,103.9643,104.0385,103.955,104.0293,46051.0
2020-12-04 12:05:00,112.13,112.17,112.11,112.13,41665.0,104.0293,104.0664,104.0107,104.0293,41665.0
2020-12-04 12:10:00,112.13,112.15,112.11,112.13,71454.0,104.0293,104.0478,104.0107,104.0293,71454.0
2020-12-04 12:15:00,112.13,112.15,112.11,112.12,29837.0,104.0293,104.0478,104.0107,104.02,29837.0
2020-12-04 12:20:00,112.11,112.15,112.04,112.14,76245.0,104.0107,104.0478,103.9458,104.0385,76245.0
2020-12-04 12:25:00,112.14,112.16,112.12,112.14,45759.0,104.0385,104.0571,104.02,104.0385,45759.0
2020-12-04 12:30:00,112.14,112.17,112.06,112.07,19343.0,104.0385,104.0664,103.9643,103.9736,19343.0
2020-12-04 12:35:00,112.07,112.12,112.05,112.11,50027.0,103.9736,104.02,103.955,104.0107,50027.0
2020-12-04 12:40:00,112.11,112.11,112.03,112.04,44600.0,104.0107,104.0107,103.9365,103.9458,44600.0
2020-12-04 12:45:00,112.04,112.05,111.97,111.99,57461.0,103.9458,103.955,103.8808,103.8994,57461.0
2020-12-04 12:50:00,111.99,112.01,111.95,111.98,23461.0,103.8994,103.9179,103.8623,103.8901,23461.0
2020-12-04 12:55:00,111.99,112.01,111.95,111.96,148673.0,103.8994,103.9179,103.8623,103.8715,148673.0
2020-12-04 13:00:00,111.96,112.01,111.94,111.97,24276.0,103.8715,103.9179,103.853,103.8808,24276.0
2020-12-04 13:05:00,111.97,112.0,111.96,112.0,13504.0,103.8808,103.9087,103.8715,103.9087,13504.0
2020-12-04 13:10:00,112.0,112.04,111.97,112.0,24118.0,103.9087,103.9458,103.8808,103.9087,24118.0
2020-12-04 13:15:00,112.0,112.08,111.99,112.04,28275.0,103.9087,103.9829,103.8994,103.9458,28275.0
2020-12-04 13:20:00,112.04,112.07,112.02,112.07,13690.0,103.9458,103.9736,103.9272,103.9736,13690.0
2020-12-04 13:25:00,112.06,112.1,112.06,112.09,27690.0,103.9643,104.0014,103.9643,103.9922,27690.0
2020-12-04 13:30:00,112.09,112.11,112.07,112.07,21129.0,103.9922,104.0107,103.9736,103.9736,21129.0
2020-12-04 13:35:00,112.08,112.17,112.07,112.16,14923.0,103.9829,104.0664,103.9736,104.0571,14923.0
2020-12-04 13:40:00,112.14,112.19,112.12,112.12,23452.0,104.0385,104.0849,104.02,104.02,23452.0
2020-12-04 13:45:00,112.12,112.12,112.06,112.08,43859.0,104.02,104.02,103.9643,103.9829,43859.0
2020-12-04 13:50:00,112.08,112.12,112.04,112.06,21258.0,103.9829,104.02,103.9458,103.9643,21258.0
2020-12-04 13:55:00,112.06,112.09,112.04,112.07,23486.0,103.9643,103.9922,103.9458,103.9736,23486.0
2020-12-04 14:00:00,112.06,112.08,112.04,112.06,103841.0,103.9643,103.9829,103.9458,103.9643,103841.0
2020-12-04 14:05:00,112.06,112.1,112.05,112.08,39483.0,103.9643,104.0014,103.955,103.9829,39483.0
2020-12-04 14:10:00,112.07,112.16,112.07,112.12,19491.0,103.9736,104.0571,103.9736,104.02,19491.0
2020-12-04 14:15:00,112.12,112.2,112.09,112.19,23097.0,104.02,104.0942,103.9922,104.0849,23097.0
2020-12-04 14:20:00,112.18,112.22,112.15,112.17,37306.0,104.0757,104.1128,104.0478,104.0664,37306.0
2020-12-04 14:25:00,112.16,112.21,112.12,112.13,24847.0,104.0571,104.1035,104.02,104.0293,24847.0
2020-12-04 14:30:00,112.12,112.17,112.09,112.14,19787.0,104.02,104.0664,103.9922,104.0385,19787.0
2020-12-04 14:35:00,112.14,112.14,112.06,112.07,151277.0,104.0385,104.0385,103.9643,103.9736,151277.0
2020-12-04 14:40:00,112.06,112.21,112.06,112.21,37786.0,103.9643,104.1035,103.9643,104.1035,37786.0
2020-12-04 14:45:00,112.2,112.22,112.15,112.18,38503.0,104.0942,104.1128,104.0478,104.0757,38503.0
2020-12-04 14:50:00,112.18,112.18,112.07,112.07,46934.0,104.0757,104.0757,103.9736,103.9736,46934.0
2020-12-04 14:55:00,112.07,112.17,112.06,112.17,117286.0,103.9736,104.0664,103.9643,104.0664,117286.0
2020-12-04 15:00:00,112.19,112.26,112.16,112.19,89057.0,104.0849,104.1499,104.0571,104.0849,89057.0
2020-12-04 15:05:00,112.19,112.24,112.16,112.21,34850.0,104.0849,104.1313,104.0571,104.1035,34850.0
2020-12-04 15:10:00,112.22,112.23,112.15,112.16,73999.0,104.1128,104.122,104.0478,104.0571,73999.0
2020-12-04 15:15:00,112.17,112.22,112.15,112.21,83800.0,104.0664,104.1128,104.0478,104.1035,83800.0
2020-12-04 15:20:00,112.21,112.29,112.19,112.27,50985.0,104.1035,104.1777,104.0849,104.1591,50985.0
2020-12-04 15:25:00,112.26,112.3,112.17,112.25,155625.0,104.1499,104.187,104.0664,104.1406,155625.0
2020-12-04 15:30:00,112.25,112.35,112.25,112.34,88383.0,104.1406,104.2334,104.1406,104.2241,88383.0
2020-12-04 15:35:00,112.33,112.34,112.28,112.3,76051.0,104.2148,104.2241,104.1684,104.187,76051.0
2020-12-04 15:40:00,112.3,112.45,112.27,112.44,118588.0,104.187,104.3261,104.1591,104.3169,118588.0
2020-12-04 15:45:00,112.43,112.44,112.38,112.41,188156.0,104.3076,104.3169,104.2612,104.289,188156.0
2020-12-04 15:50:00,112.41,112.52,112.36,112.48,255735.0,104.289,104.3911,104.2426,104.354,255735.0
2020-12-04 15:55:00,112.48,112.56,112.41,112.51,457998.0,104.354,104.4282,104.289,104.3818,457998.0
2020-12-07 09:30:00,112.5,112.52,112.29,112.43,184717.0,104.3725,104.3911,104.1777,104.3076,184717.0
2020-12-07 09:35:00,112.42,112.47,112.35,112.45,158981.0,104.2983,104.3447,104.2334,104.3261,158981.0
2020-12-07 09:40:00,112.45,112.5,112.24,112.24,105613.0,104.3261,104.3725,104.1313,104.1313,105613.0
2020-12-07 09:45:00,112.23,112.24,112.04,112.06,150722.0,104.122,104.1313,103.9458,103.9643,150722.0
2020-12-07 09:50:00,112.06,112.1,111.94,112.0,47650.0,103.9643,104.0014,103.853,103.9087,47650.0
2020-12-07 09:55:00,112.02,112.04,111.81,112.04,104107.0,103.9272,103.9458,103.7324,103.9458,104107.0
2020-12-07 10:00:00,112.07,112.11,112.0,112.01,103427.0,103.9736,104.0107,103.9087,103.9179,103427.0
2020-12-07 10:05:00,112.01,112.04,111.87,112.01,90495.0,103.9179,103.9458,103.788,103.9179,90495.0
2020-12-07 10:10:00,112.01,112.06,111.97,112.05,53956.0,103.9179,103.9643,103.8808,103.955,53956.0
2020-12-07 10:15:00,112.05,112.08,111.93,111.96,65615.0,103.955,103.9829,103.8437,103.8715,65615.0
2020-12-07 10:20:00,111.95,112.03,111.92,112.02,76083.0,103.8623,103.9365,103.8344,103.9272,76083.0
2020-12-07 10:25:00,112.02,112.1,111.99,112.09,87056.0,103.9272,104.0014,103.8994,103.9922,87056.0
2020-12-07 10:30:00,112.11,112.12,112.04,112.09,66450.0,104.0107,104.02,103.9458,103.9922,66450.0
2020-12-07 10:35:00,112.08,112.09,112.01,112.09,61255.0,103.9829,103.9922,103.9179,103.9922,61255.0
2020-12-07 10:40:00,112.09,112.15,112.06,112.11,54319.0,103.9922,104.0478,103.9643,104.0107,54319.0
2020-12-07 10:45:00,112.11,112.17,112.08,112.16,48931.0,104.0107,104.0664,103.9829,104.0571,48931.0
2020-12-07 10:50:00,112.15,112.18,112.09,112.11,35709.0,104.0478,104.0757,103.9922,104.0107,35709.0
2020-12-07 10:55:00,112.12,112.13,112.03,112.06,57340.0,104.02,104.0293,103.9365,103.9643,57340.0
2020-12-07 11:00:00,112.06,112.06,111.95,112.0,29963.0,103.9643,103.9643,103.8623,103.9087,29963.0
2020-12-07 11:05:00,112.0,112.02,111.95,111.99,34172.0,103.9087,103.9272,103.8623,103.8994,34172.0
2020-12-07 11:10:00,111.99,112.03,111.93,111.94,41552.0,103.8994,103.9365,103.8437,103.853,41552.0
2020-12-07 11:15:00,111.96,111.97,111.93,111.95,23419.0,103.8715,103.8808,103.8437,103.8623,23419.0
2020-12-07 11:20:00,111.96,112.04,111.93,112.0,25180.0,103.8715,103.9458,103.8437,103.9087,25180.0
2020-12-07 11:25:00,112.01,112.02,111.95,111.98,22704.0,103.9179,103.9272,103.8623,103.8901,22704.0
2020-12-07 11:30:00,111.98,111.99,111.92,111.95,23878.0,103.8901,103.8994,103.8344,103.8623,23878.0
2020-12-07 11:35:00,111.96,112.02,111.95,112.01,23181.0,103.8715,103.9272,103.8623,103.9179,23181.0
2020-12-07 11:40:00,112.02,112.07,111.97,111.97,30290.0,103.9272,103.9736,103.8808,103.8808,30290.0
2020-12-07 11:45:00,111.98,112.08,111.98,112.03,30571.0,103.8901,103.9829,103.8901,103.9365,30571.0
2020-12-07 11:50:00,112.04,112.07,112.0,112.02,25293.0,103.9458,103.9736,103.9087,103.9272,25293.0
2020-12-07 11:55:00,112.01,112.09,111.93,112.05,83457.0,103.9179,103.9922,103.8437,103.955,83457.0
2020-12-07 12:00:00,112.03,112.1,111.97,112.1,25323.0,103.9365,104.0014,103.8808,104.0014,25323.0
2020-12-07 12:05:00,112.09,112.12,112.07,112.08,15415.0,103.9922,104.02,103.9736,103.9829,15415.0
2020-12-07 12:10:00,112.09,112.09,112.02,112.02,27439.0,103.9922,103.9922,103.9272,103.9272,27439.0
2020-12-07 12:15:00,112.01,112.04,111.94,112.01,22625.0,103.9179,103.9458,103.853,103.9179,22625.0
2020-12-07 12:20:00,112.01,112.02,111.94,111.95,20660.0,103.9179,103.9272,103.853,103.8623,20660.0
2020-12-07 12:25:00,111.96,111.98,111.87,111.9,18108.0,103.8715,103.8901,103.788,103.8159,18108.0
2020-12-07 12:30:00,111.9,111.93,111.82,111.87,22673.0,103.8159,103.8437,103.7417,103.788,22673.0
2020-12-07 12:35:00,111.87,111.91,111.84,111.91,29843.0,103.788,103.8252,103.7602,103.8252,29843.0
2020-12-07 12:40:00,111.9,111.99,111.9,111.95,22037.0,103.8159,103.8994,103.8159,103.8623,22037.0
2020-12-07 12:45:00,111.95,111.96,111.89,111.94,16077.0,103.8623,103.8715,103.8066,103.853,16077.0
2020-12-07 12:50:00,111.95,111.97,111.9,111.92,15847.0,103.8623,103.8808,103.8159,103.8344,15847.0
2020-12-07 12:55:00,111.92,111.93,111.88,111.91,31913.0,103.8344,103.8437,103.7973,103.8252,31913.0
2020-12-07 13:00:00,111.91,111.94,111.85,111.87,176216.0,103.8252,103.853,103.7695,103.788,176216.0
2020-12-07 13:05:00,111.86,111.87,111.72,111.78,92420.0,103.7788,103.788,103.6489,103.7045,92420.0
2020-12-07 13:10:00,111.78,111.78,111.63,111.64,278501.0,103.7045,103.7045,103.5654,103.5747,278501.0
2020-12-07 13:15:00,111.63,111.74,111.61,111.72,84601.0,103.5654,103.6674,103.5468,103.6489,84601.0
2020-12-07 13:20:00,111.73,111.78,111.7,111.77,29179.0,103.6582,103.7045,103.6303,103.6953,29179.0
2020-12-07 13:25:00,111.78,111.78,111.68,111.73,33850.0,103.7045,103.7045,103.6118,103.6582,33850.0
2020-12-07 13:30:00,111.73,111.79,111.72,111.72,30138.0,103.6582,103.7138,103.6489,103.6489,30138.0
2020-12-07 13:35:00,111.72,111.75,111.69,111.7,46384.0,103.6489,103.6767,103.621,103.6303,46384.0
2020-12-07 13:40:00,111.7,111.72,111.61,111.66,76649.0,103.6303,103.6489,103.5468,103.5932,76649.0
2020-12-07 13:45:00,111.65,111.7,111.62,111.69,34491.0,103.5839,103.6303,103.5561,103.621,34491.0
2020-12-07 13:50:00,111.68,111.73,111.68,111.72,68898.0,103.6118,103.6582,103.6118,103.6489,68898.0
2020-12-07 13:55:00,111.72,111.73,111.68,111.7,54335.0,103.6489,103.6582,103.6118,103.6303,54335.0
2020-12-07 14:00:00,111.7,111.7,111.46,111.51,91491.0,103.6303,103.6303,103.4077,103.4541,91491.0
2020-12-07 14:05:00,111.51,111.57,111.49,111.56,50289.0,103.4541,103.5097,103.4355,103.5004,50289.0
2020-12-07 14:10:00,111.56,111.57,111.52,111.52,28418.0,103.5004,103.5097,103.4633,103.4633,28418.0
2020-12-07 14:15:00,111.53,111.57,111.45,111.53,32620.0,103.4726,103.5097,103.3984,103.4726,32620.0
2020-12-07 14:20:00,111.52,111.61,111.52,111.56,64351.0,103.4633,103.5468,103.4633,103.5004,64351.0
2020-12-07 14:25:00,111.57,111.62,111.56,111.57,43839.0,103.5097,103.5561,103.5004,103.5097,43839.0
2020-12-07 14:30:00,111.57,111.68,111.56,111.64,40866.0,103.5097,103.6118,103.5004,103.5747,40866.0
2020-12-07 14:35:00,111.63,111.71,111.61,111.67,61121.0,103.5654,103.6396,103.5468,103.6025,61121.0
2020-12-07 14:40:00,111.67,111.7,111.65,111.68,128070.0,103.6025,103.6303,103.5839,103.6118,128070.0
2020-12-07 14:45:00,111.68,111.73,111.64,111.65,61764.0,103.6118,103.6582,103.5747,103.5839,61764.0
2020-12-07 14:50:00,111.65,111.67,111.6,111.6,23308.0,103.5839,103.6025,103.5376,103.5376,23308.0
2020-12-07 14:55:00,111.59,111.63,111.55,111.58,38524.0,103.5283,103.5654,103.4912,103.519,38524.0
2020-12-07 15:00:00,111.59,111.6,111.52,111.59,30573.0,103.5283,103.5376,103.4633,103.5283,30573.0
2020-12-07 15:05:00,111.59,111.6,111.54,111.57,15646.0,103.5283,103.5376,103.4819,103.5097,15646.0
2020-12-07 15:10:00,111.56,111.59,111.55,111.55,31766.0,103.5004,103.5283,103.4912,103.4912,31766.0
2020-12-07 15:15:00,111.54,111.63,111.53,111.61,43567.0,103.4819,103.5654,103.4726,103.5468,43567.0
2020-12-07 15:20:00,111.61,111.66,111.61,111.64,53154.0,103.5468,103.5932,103.5468,103.5747,53154.0
2020-12-07 15:25:00,111.64,111.75,111.64,111.74,97191.0,103.5747,103.6767,103.5747,103.6674,97191.0
2020-12-07 15:30:00,111.74,111.88,111.74,111.85,128514.0,103.6674,103.7973,103.6674,103.7695,128514.0
2020-12-07 15:35:00,111.85,111.88,111.75,111.76,52198.0,103.7695,103.7973,103.6767,103.686,52198.0
2020-12-07 15:40:00,111.75,111.78,111.52,111.61,75229.0,103.6767,103.7045,103.4633,103.5468,75229.0
2020-12-07 15:45:00,111.6,111.64,111.44,111.52,174508.0,103.5376,103.5747,103.3891,103.4633,174508.0
2020-12-07 15:50:00,111.51,111.79,111.49,111.77,183734.0,103.4541,103.7138,103.4355,103.6953,183734.0
2020-12-07 15:55:00,111.77,111.93,111.76,111.87,324636.0,103.6953,103.8437,103.686,103.788,324636.0
2020-12-08 09:30:00,111.58,111.85,111.54,111.79,205162.0,103.519,103.7695,103.4819,103.7138,205162.0
2020-12-08 09:35:00,111.78,111.91,111.78,111.86,177506.0,103.7045,103.8252,103.7045,103.7788,177506.0
2020-12-08 09:40:00,111.85,112.13,111.84,112.09,421302.0,103.7695,104.0293,103.7602,103.9922,421302.0
2020-12-08 09:45:00,112.09,112.12,111.89,111.89,186549.0,103.9922,104.02,103.8066,103.8066,186549.0
2020-12-08 09:50:00,111.89,112.06,111.89,112.05,159557.0,103.8066,103.9643,103.8066,103.955,159557.0
2020-12-08 09:55:00,112.04,112.08,111.96,112.04,130646.0,103.9458,103.9829,103.8715,103.9458,130646.0
2020-12-08 10:00:00,112.04,112.04,111.93,112.01,161576.0,103.9458,103.9458,103.8437,103.9179,161576.0
2020-12-08 10:05:00,112.01,112.19,111.99,112.17,48245.0,103.9179,104.0849,103.8994,104.0664,48245.0
2020-12-08 10:10:00,112.16,112.16,112.04,112.05,107363.0,104.0571,104.0571,103.9458,103.955,107363.0
2020-12-08 10:15:00,112.04,112.04,111.89,111.89,80762.0,103.9458,103.9458,103.8066,103.8066,80762.0
2020-12-08 10:20:00,111.88,111.98,111.81,111.94,47947.0,103.7973,103.8901,103.7324,103.853,47947.0
2020-12-08 10:25:00,111.95,112.02,111.9,112.01,66538.0,103.8623,103.9272,103.8159,103.9179,66538.0
2020-12-08 10:30:00,112.01,112.13,111.98,112.06,67956.0,103.9179,104.0293,103.8901,103.9643,67956.0
2020-12-08 10:35:00,112.06,112.22,112.04,112.21,43172.0,103.9643,104.1128,103.9458,104.1035,43172.0
2020-12-08 10:40:00,112.21,112.25,112.17,112.25,33996.0,104.1035,104.1406,104.0664,104.1406,33996.0
2020-12-08 10:45:00,112.25,112.29,112.18,112.25,84651.0,104.1406,104.1777,104.0757,104.1406,84651.0
2020-12-08 10:50:00,112.25,112.31,112.22,112.28,86784.0,104.1406,104.1963,104.1128,104.1684,86784.0
2020-12-08 10:55:00,112.28,112.4,112.27,112.34,56094.0,104.1684,104.2798,104.1591,104.2241,56094.0
2020-12-08 11:00:00,112.37,112.46,112.32,112.45,46903.0,104.2519,104.3354,104.2055,104.3261,46903.0
2020-12-08 11:05:00,112.46,112.46,112.28,112.3,109836.0,104.3354,104.3354,104.1684,104.187,109836.0
2020-12-08 11:10:00,112.31,112.37,112.3,112.31,49826.0,104.1963,104.2519,104.187,104.1963,49826.0
2020-12-08 11:15:00,112.31,112.44,112.31,112.42,46987.0,104.1963,104.3169,104.1963,104.2983,46987.0
2020-12-08 11:20:00,112.42,112.45,112.34,112.35,41012.0,104.2983,104.3261,104.2241,104.2334,41012.0
2020-12-08 11:25:00,112.36,112.41,112.33,112.4,51997.0,104.2426,104.289,104.2148,104.2798,51997.0
2020-12-08 11:30:00,112.41,112.47,112.37,112.43,51219.0,104.289,104.3447,104.2519,104.3076,51219.0
2020-12-08 11:35:00,112.43,112.44,112.34,112.35,36668.0,104.3076,104.3169,104.2241,104.2334,36668.0
2020-12-08 11:40:00,112.35,112.37,112.29,112.34,38888.0,104.2334,104.2519,104.1777,104.2241,38888.0
2020-12-08 11:45:00,112.35,112.37,112.29,112.33,57086.0,104.2334,104.2519,104.1777,104.2148,57086.0
2020-12-08 11:50:00,112.35,112.39,112.32,112.36,74173.0,104.2334,104.2705,104.2055,104.2426,74173.0
2020-12-08 11:55:00,112.36,112.47,112.35,112.47,51861.0,104.2426,104.3447,104.2334,104.3447,51861.0
2020-12-08 12:00:00,112.47,112.5,112.42,112.44,38349.0,104.3447,104.3725,104.2983,104.3169,38349.0
2020-12-08 12:05:00,112.44,112.47,112.38,112.42,32784.0,104.3169,104.3447,104.2612,104.2983,32784.0
2020-12-08 12:10:00,112.41,112.52,112.41,112.51,33933.0,104.289,104.3911,104.289,104.3818,33933.0
2020-12-08 12:15:00,112.5,112.52,112.47,112.5,30237.0,104.3725,104.3911,104.3447,104.3725,30237.0
2020-12-08 12:20:00,112.49,112.56,112.49,112.51,60555.0,104.3633,104.4282,104.3633,104.3818,60555.0
2020-12-08 12:25:00,112.5,112.61,112.49,112.57,98427.0,104.3725,104.4746,104.3633,104.4375,98427.0
2020-12-08 12:30:00,112.57,112.61,112.52,112.59,112825.0,104.4375,104.4746,104.3911,104.456,112825.0
2020-12-08 12:35:00,112.59,112.65,112.58,112.64,43102.0,104.456,104.5117,104.4468,104.5024,43102.0
2020-12-08 12:40:00,112.64,112.67,112.62,112.67,31454.0,104.5024,104.5303,104.4839,104.5303,31454.0
2020-12-08 12:45:00,112.68,112.71,112.67,112.68,31516.0,104.5395,104.5674,104.5303,104.5395,31516.0
2020-12-08 12:50:00,112.68,112.79,112.67,112.74,61055.0,104.5395,104.6416,104.5303,104.5952,61055.0
2020-12-08 12:55:00,112.74,112.75,112.67,112.67,27368.0,104.5952,104.6045,104.5303,104.5303,27368.0
2020-12-08 13:00:00,112.67,112.73,112.64,112.68,79832.0,104.5303,104.5859,104.5024,104.5395,79832.0
2020-12-08 13:05:00,112.66,112.7,112.64,112.69,48386.0,104.521,104.5581,104.5024,104.5488,48386.0
2020-12-08 13:10:00,112.7,112.7,112.55,112.55,72494.0,104.5581,104.5581,104.4189,104.4189,72494.0
2020-12-08 13:15:00,112.55,112.57,112.52,112.55,212845.0,104.4189,104.4375,104.3911,104.4189,212845.0
2020-12-08 13:20:00,112.55,112.6,112.54,112.55,37049.0,104.4189,104.4653,104.4096,104.4189,37049.0
2020-12-08 13:25:00,112.55,112.58,112.51,112.54,85179.0,104.4189,104.4468,104.3818,104.4096,85179.0
2020-12-08 13:30:00,112.55,112.57,112.51,112.55,43757.0,104.4189,104.4375,104.3818,104.4189,43757.0
2020-12-08 13:35:00,112.54,112.55,112.48,112.49,42164.0,104.4096,104.4189,104.354,104.3633,42164.0
2020-12-08 13:40:00,112.49,112.52,112.44,112.44,53179.0,104.3633,104.3911,104.3169,104.3169,53179.0
2020-12-08 13:45:00,112.45,112.45,112.37,112.38,47319.0,104.3261,104.3261,104.2519,104.2612,47319.0
2020-12-08 13:50:00,112.4,112.45,112.38,112.41,39026.0,104.2798,104.3261,104.2612,104.289,39026.0
2020-12-08 13:55:00,112.41,112.43,112.37,112.4,97979.0,104.289,104.3076,104.2519,104.2798,97979.0
2020-12-08 14:00:00,112.4,112.46,112.37,112.45,81642.0,104.2798,104.3354,104.2519,104.3261,81642.0
2020-12-08 14:05:00,112.45,112.48,112.39,112.48,50388.0,104.3261,104.354,104.2705,104.354,50388.0
2020-12-08 14:10:00,112.48,112.53,112.45,112.53,71491.0,104.354,104.4004,104.3261,104.4004,71491.0
2020-12-08 14:15:00,112.53,112.55,112.5,112.53,35868.0,104.4004,104.4189,104.3725,104.4004,35868.0
2020-12-08 14:20:00,112.54,112.61,112.53,112.56,64988.0,104.4096,104.4746,104.4004,104.4282,64988.0
2020-12-08 14:25:00,112.55,112.65,112.55,112.57,51190.0,104.4189,104.5117,104.4189,104.4375,51190.0
2020-12-08 14:30:00,112.57,112.6,112.55,112.57,57123.0,104.4375,104.4653,104.4189,104.4375,57123.0
2020-12-08 14:35:00,112.57,112.61,112.54,112.59,40632.0,104.4375,104.4746,104.4096,104.456,40632.0
2020-12-08 14:40:00,112.6,112.62,112.54,112.55,36169.0,104.4653,104.4839,104.4096,104.4189,36169.0
2020-12-08 14:45:00,112.54,112.54,112.46,112.48,72446.0,104.4096,104.4096,104.3354,104.354,72446.0
2020-12-08 14:50:00,112.47,112.47,112.4,112.44,55796.0,104.3447,104.3447,104.2798,104.3169,55796.0
2020-12-08 14:55:00,112.44,112.51,112.42,112.5,51018.0,104.3169,104.3818,104.2983,104.3725,51018.0
2020-12-08 15:00:00,112.49,112.52,112.46,112.51,26870.0,104.3633,104.3911,104.3354,104.3818,26870.0
2020-12-08 15:05:00,112.5,112.51,112.46,112.48,50436.0,104.3725,104.3818,104.3354,104.354,50436.0
2020-12-08 15:10:00,112.48,112.5,112.42,112.48,153103.0,104.354,104.3725,104.2983,104.354,153103.0
2020-12-08 15:15:00,112.48,112.49,112.42,112.45,161903.0,104.354,104.3633,104.2983,104.3261,161903.0
2020-12-08 15:20:00,112.45,112.52,112.43,112.51,101872.0,104.3261,104.3911,104.3076,104.3818,101872.0
2020-12-08 15:25:00,112.51,112.6,112.49,112.59,230660.0,104.3818,104.4653,104.3633,104.456,230660.0
2020-12-08 15:30:00,112.59,112.65,112.56,112.62,104931.0,104.456,104.5117,104.4282,104.4839,104931.0
2020-12-08 15:35:00,112.61,112.61,112.55,112.56,74716.0,104.4746,104.4746,104.4189,104.4282,74716.0
2020-12-08 15:40:00,112.56,112.59,112.53,112.57,99691.0,104.4282,104.456,104.4004,104.4375,99691.0
2020-12-08 15:45:00,112.57,112.59,112.51,112.52,114739.0,104.4375,104.456,104.3818,104.3911,114739.0
2020-12-08 15:50:00,112.51,112.66,112.5,112.64,177476.0,104.3818,104.521,104.3725,104.5024,177476.0
2020-12-08 15:55:00,112.65,112.79,112.65,112.69,543036.0,104.5117,104.6416,104.5117,104.5488,543036.0
2020-12-09 09:30:00,113.13,113.16,112.93,112.94,195061.0,104.957,104.9849,104.7715,104.7807,195061.0
2020-12-09 09:35:00,112.94,113.16,112.86,113.11,223571.0,104.7807,104.9849,104.7065,104.9385,223571.0
2020-12-09 09:40:00,113.13,113.15,112.85,112.9,116756.0,104.957,104.9756,104.6972,104.7436,116756.0
2020-12-09 09:45:00,112.9,112.94,112.79,112.84,99449.0,104.7436,104.7807,104.6416,104.688,99449.0
2020-12-09 09:50:00,112.85,112.85,112.59,112.59,80485.0,104.6972,104.6972,104.456,104.456,80485.0
2020-12-09 09:55:00,112.59,112.62,112.44,112.47,177253.0,104.456,104.4839,104.3169,104.3447,177253.0
2020-12-09 10:00:00,112.47,112.49,112.32,112.35,60717.0,104.3447,104.3633,104.2055,104.2334,60717.0
2020-12-09 10:05:00,112.35,112.41,112.33,112.38,97988.0,104.2334,104.289,104.2148,104.2612,97988.0
2020-12-09 10:10:00,112.38,112.38,112.11,112.24,104023.0,104.2612,104.2612,104.0107,104.1313,104023.0
2020-12-09 10:15:00,112.23,112.46,112.23,112.35,54657.0,104.122,104.3354,104.122,104.2334,54657.0
2020-12-09 10:20:00,112.34,112.45,112.33,112.44,63304.0,104.2241,104.3261,104.2148,104.3169,63304.0
2020-12-09 10:25:00,112.43,112.44,112.27,112.3,44989.0,104.3076,104.3169,104.1591,104.187,44989.0
2020-12-09 10:30:00,112.3,112.3,112.19,112.25,63835.0,104.187,104.187,104.0849,104.1406,63835.0
2020-12-09 10:35:00,112.26,112.31,112.14,112.15,57211.0,104.1499,104.1963,104.0385,104.0478,57211.0
2020-12-09 10:40:00,112.15,112.25,112.15,112.23,43987.0,104.0478,104.1406,104.0478,104.122,43987.0
2020-12-09 10:45:00,112.24,112.32,112.24,112.25,29963.0,104.1313,104.2055,104.1313,104.1406,29963.0
2020-12-09 10:50:00,112.25,112.27,112.21,112.22,24535.0,104.1406,104.1591,104.1035,104.1128,24535.0
2020-12-09 10:55:00,112.22,112.23,112.08,112.18,37348.0,104.1128,104.122,103.9829,104.0757,37348.0
2020-12-09 11:00:00,112.17,112.2,112.01,112.02,60110.0,104.0664,104.0942,103.9179,103.9272,60110.0
2020-12-09 11:05:00,112.04,112.2,111.95,112.18,77943.0,103.9458,104.0942,103.8623,104.0757,77943.0
2020-12-09 11:10:00,112.18,112.26,112.14,112.19,29275.0,104.0757,104.1499,104.0385,104.0849,29275.0
2020-12-09 11:15:00,112.2,112.26,112.15,112.21,209568.0,104.0942,104.1499,104.0478,104.1035,209568.0
2020-12-09 11:20:00,112.21,112.25,112.17,112.23,33398.0,104.1035,104.1406,104.0664,104.122,33398.0
2020-12-09 11:25:00,112.23,112.34,112.23,112.3,32049.0,104.122,104.2241,104.122,104.187,32049.0
2020-12-09 11:30:00,112.3,112.41,112.29,112.4,34516.0,104.187,104.289,104.1777,104.2798,34516.0
2020-12-09 11:35:00,112.39,112.54,112.37,112.52,64106.0,104.2705,104.4096,104.2519,104.3911,64106.0
2020-12-09 11:40:00,112.51,112.54,112.43,112.46,24364.0,104.3818,104.4096,104.3076,104.3354,24364.0
2020-12-09 11:45:00,112.46,112.48,112.26,112.28,57932.0,104.3354,104.354,104.1499,104.1684,57932.0
2020-12-09 11:50:00,112.27,112.41,112.21,112.41,28465.0,104.1591,104.289,104.1035,104.289,28465.0
2020-12-09 11:55:00,112.4,112.47,112.36,112.47,30799.0,104.2798,104.3447,104.2426,104.3447,30799.0
2020-12-09 12:00:00,112.47,112.48,112.37,112.41,60739.0,104.3447,104.354,104.2519,104.289,60739.0
2020-12-09 12:05:00,112.4,112.43,112.36,112.43,18208.0,104.2798,104.3076,104.2426,104.3076,18208.0
2020-12-09 12:10:00,112.42,112.42,112.32,112.36,15209.0,104.2983,104.2983,104.2055,104.2426,15209.0
2020-12-09 12:15:00,112.36,112.36,112.24,112.32,20202.0,104.2426,104.2426,104.1313,104.2055,20202.0
2020-12-09 12:20:00,112.31,112.32,112.24,112.32,13593.0,104.1963,104.2055,104.1313,104.2055,13593.0
2020-12-09 12:25:00,112.32,112.34,112.29,112.32,14750.0,104.2055,104.2241,104.1777,104.2055,14750.0
2020-12-09 12:30:00,112.31,112.33,112.16,112.2,30856.0,104.1963,104.2148,104.0571,104.0942,30856.0
2020-12-09 12:35:00,112.2,112.21,112.12,112.16,26887.0,104.0942,104.1035,104.02,104.0571,26887.0
2020-12-09 12:40:00,112.15,112.22,112.14,112.17,28454.0,104.0478,104.1128,104.0385,104.0664,28454.0
2020-12-09 12:45:00,112.16,112.21,112.12,112.2,56561.0,104.0571,104.1035,104.02,104.0942,56561.0
2020-12-09 12:50:00,112.19,112.21,112.06,112.16,84775.0,104.0849,104.1035,103.9643,104.0571,84775.0
2020-12-09 12:55:00,112.17,112.21,112.14,112.15,14556.0,104.0664,104.1035,104.0385,104.0478,14556.0
2020-12-09 13:00:00,112.14,112.14,111.91,111.92,51473.0,104.0385,104.0385,103.8252,103.8344,51473.0
2020-12-09 13:05:00,111.92,112.05,111.91,112.03,26335.0,103.8344,103.955,103.8252,103.9365,26335.0
2020-12-09 13:10:00,112.02,112.02,111.94,111.95,16742.0,103.9272,103.9272,103.853,103.8623,16742.0
2020-12-09 13:15:00,111.96,112.02,111.84,111.92,52957.0,103.8715,103.9272,103.7602,103.8344,52957.0
2020-12-09 13:20:00,111.93,111.97,111.87,111.91,21030.0,103.8437,103.8808,103.788,103.8252,21030.0
2020-12-09 13:25:00,111.9,111.96,111.87,111.96,57914.0,103.8159,103.8715,103.788,103.8715,57914.0
2020-12-09 13:30:00,111.95,111.97,111.88,111.88,110576.0,103.8623,103.8808,103.7973,103.7973,110576.0
2020-12-09 13:35:00,111.87,111.99,111.85,111.99,80127.0,103.788,103.8994,103.7695,103.8994,80127.0
2020-12-09 13:40:00,111.99,112.1,111.9,112.03,104587.0,103.8994,104.0014,103.8159,103.9365,104587.0
2020-12-09 13:45:00,112.04,112.08,111.96,112.06,41082.0,103.9458,103.9829,103.8715,103.9643,41082.0
2020-12-09 13:50:00,112.05,112.06,111.91,111.93,34272.0,103.955,103.9643,103.8252,103.8437,34272.0
2020-12-09 13:55:00,111.93,111.94,111.81,111.88,48488.0,103.8437,103.853,103.7324,103.7973,48488.0
2020-12-09 14:00:00,111.88,112.05,111.88,111.98,83084.0,103.7973,103.955,103.7973,103.8901,83084.0
2020-12-09 14:05:00,111.98,112.03,111.94,112.02,56365.0,103.8901,103.9365,103.853,103.9272,56365.0
2020-12-09 14:10:00,112.02,112.08,111.99,112.04,35285.0,103.9272,103.9829,103.8994,103.9458,35285.0
2020-12-09 14:15:00,112.03,112.08,111.93,112.06,21728.0,103.9365,103.9829,103.8437,103.9643,21728.0
2020-12-09 14:20:00,112.06,112.21,112.04,112.2,28501.0,103.9643,104.1035,103.9458,104.0942,28501.0
2020-12-09 14:25:00,112.2,112.3,112.18,112.28,54700.0,104.0942,104.187,104.0757,104.1684,54700.0
2020-12-09 14:30:00,112.27,112.29,112.17,112.2,58187.0,104.1591,104.1777,104.0664,104.0942,58187.0
2020-12-09 14:35:00,112.2,112.21,112.1,112.1,44879.0,104.0942,104.1035,104.0014,104.0014,44879.0
2020-12-09 14:40:00,112.09,112.14,112.04,112.06,42496.0,103.9922,104.0385,103.9458,103.9643,42496.0
2020-12-09 14:45:00,112.07,112.25,112.05,112.18,73268.0,103.9736,104.1406,103.955,104.0757,73268.0
2020-12-09 14:50:00,112.18,112.18,112.03,112.1,63936.0,104.0757,104.0757,103.9365,104.0014,63936.0
2020-12-09 14:55:00,112.1,112.1,112.02,112.04,50619.0,104.0014,104.0014,103.9272,103.9458,50619.0
2020-12-09 15:00:00,112.04,112.1,111.99,112.01,467132.0,103.9458,104.0014,103.8994,103.9179,467132.0
2020-12-09 15:05:00,112.01,112.19,111.99,112.17,217273.0,103.9179,104.0849,103.8994,104.0664,217273.0
2020-12-09 15:10:00,112.17,112.25,112.17,112.2,70948.0,104.0664,104.1406,104.0664,104.0942,70948.0
2020-12-09 15:15:00,112.19,112.21,112.1,112.14,58806.0,104.0849,104.1035,104.0014,104.0385,58806.0
2020-12-09 15:20:00,112.14,112.19,112.11,112.12,46295.0,104.0385,104.0849,104.0107,104.02,46295.0
2020-12-09 15:25:00,112.12,112.19,112.08,112.14,70578.0,104.02,104.0849,103.9829,104.0385,70578.0
2020-12-09 15:30:00,112.14,112.29,112.14,112.26,114531.0,104.0385,104.1777,104.0385,104.1499,114531.0
2020-12-09 15:35:00,112.25,112.28,112.2,112.26,80380.0,104.1406,104.1684,104.0942,104.1499,80380.0
2020-12-09 15:40:00,112.26,112.41,112.25,112.39,61293.0,104.1499,104.289,104.1406,104.2705,61293.0
2020-12-09 15:45:00,112.38,112.44,112.28,112.32,125689.0,104.2612,104.3169,104.1684,104.2055,125689.0
2020-12-09 15:50:00,112.32,112.48,112.31,112.45,307378.0,104.2055,104.354,104.1963,104.3261,307378.0
2020-12-09 15:55:00,112.44,112.65,112.29,112.29,759958.0,104.3169,104.5117,104.1777,104.1777,759958.0
2020-12-10 09:30:00,112.22,112.5,111.89,111.95,144459.0,104.1128,104.3725,103.8066,103.8623,144459.0
2020-12-10 09:35:00,111.97,112.27,111.95,112.23,171918.0,103.8808,104.1591,103.8623,104.122,171918.0
2020-12-10 09:40:00,112.23,112.42,112.21,112.28,158686.0,104.122,104.2983,104.1035,104.1684,158686.0
2020-12-10 09:45:00,112.29,112.41,112.28,112.39,115167.0,104.1777,104.289,104.1684,104.2705,115167.0
2020-12-10 09:50:00,112.39,112.56,112.39,112.53,100082.0,104.2705,104.4282,104.2705,104.4004,100082.0
2020-12-10 09:55:00,112.53,112.71,112.53,112.66,71040.0,104.4004,104.5674,104.4004,104.521,71040.0
2020-12-10 10:00:00,112.67,112.67,112.5,112.52,56403.0,104.5303,104.5303,104.3725,104.3911,56403.0
2020-12-10 10:05:00,112.53,112.73,112.51,112.66,62188.0,104.4004,104.5859,104.3818,104.521,62188.0
2020-12-10 10:10:00,112.68,112.74,112.64,112.65,26722.0,104.5395,104.5952,104.5024,104.5117,26722.0
2020-12-10 10:15:00,112.66,112.72,112.58,112.64,80909.0,104.521,104.5766,104.4468,104.5024,80909.0
2020-12-10 10:20:00,112.63,112.64,112.47,112.47,54329.0,104.4931,104.5024,104.3447,104.3447,54329.0
2020-12-10 10:25:00,112.47,112.49,112.36,112.38,64289.0,104.3447,104.3633,104.2426,104.2612,64289.0
2020-12-10 10:30:00,112.37,112.38,112.18,112.23,64508.0,104.2519,104.2612,104.0757,104.122,64508.0
2020-12-10 10:35:00,112.22,112.33,112.18,112.31,47222.0,104.1128,104.2148,104.0757,104.1963,47222.0
2020-12-10 10:40:00,112.3,112.38,112.27,112.35,51790.0,104.187,104.2612,104.1591,104.2334,51790.0
2020-12-10 10:45:00,112.36,112.37,112.28,112.34,44047.0,104.2426,104.2519,104.1684,104.2241,44047.0
2020-12-10 10:50:00,112.35,112.52,112.35,112.5,62785.0,104.2334,104.3911,104.2334,104.3725,62785.0
2020-12-10 10:55:00,112.49,112.52,112.36,112.37,46845.0,104.3633,104.3911,104.2426,104.2519,46845.0
2020-12-10 11:00:00,112.38,112.48,112.36,112.43,33780.0,104.2612,104.354,104.2426,104.3076,33780.0
2020-12-10 11:05:00,112.42,112.43,112.32,112.32,48902.0,104.2983,104.3076,104.2055,104.2055,48902.0
2020-12-10 11:10:00,112.33,112.45,112.29,112.45,51735.0,104.2148,104.3261,104.1777,104.3261,51735.0
2020-12-10 11:15:00,112.46,112.51,112.4,112.48,28538.0,104.3354,104.3818,104.2798,104.354,28538.0
2020-12-10 11:20:00,112.48,112.57,112.44,112.57,66520.0,104.354,104.4375,104.3169,104.4375,66520.0
2020-12-10 11:25:00,112.57,112.58,112.52,112.54,67155.0,104.4375,104.4468,104.3911,104.4096,67155.0
2020-12-10 11:30:00,112.54,112.55,112.44,112.46,33572.0,104.4096,104.4189,104.3169,104.3354,33572.0
2020-12-10 11:35:00,112.47,112.52,112.44,112.45,37964.0,104.3447,104.3911,104.3169,104.3261,37964.0
2020-12-10 11:40:00,112.45,112.46,112.38,112.39,45715.0,104.3261,104.3354,104.2612,104.2705,45715.0
2020-12-10 11:45:00,112.38,112.4,112.31,112.39,33948.0,104.2612,104.2798,104.1963,104.2705,33948.0
2020-12-10 11:50:00,112.39,112.41,112.24,112.25,71548.0,104.2705,104.289,104.1313,104.1406,71548.0
2020-12-10 11:55:00,112.25,112.29,112.21,112.27,43612.0,104.1406,104.1777,104.1035,104.1591,43612.0
2020-12-10 12:00:00,112.26,112.32,112.22,112.32,111290.0,104.1499,104.2055,104.1128,104.2055,111290.0
2020-12-10 12:05:00,112.33,112.39,112.31,112.38,75131.0,104.2148,104.2705,104.1963,104.2612,75131.0
2020-12-10 12:10:00,112.37,112.4,112.32,112.33,42528.0,104.2519,104.2798,104.2055,104.2148,42528.0
2020-12-10 12:15:00,112.34,112.39,112.32,112.34,28136.0,104.2241,104.2705,104.2055,104.2241,28136.0
2020-12-10 12:20:00,112.34,112.39,112.3,112.39,46800.0,104.2241,104.2705,104.187,104.2705,46800.0
2020-12-10 12:25:00,112.39,112.41,112.32,112.37,28678.0,104.2705,104.289,104.2055,104.2519,28678.0
2020-12-10 12:30:00,112.37,112.45,112.37,112.41,39731.0,104.2519,104.3261,104.2519,104.289,39731.0
2020-12-10 12:35:00,112.4,112.44,112.37,112.39,15801.0,104.2798,104.3169,104.2519,104.2705,15801.0
2020-12-10 12:40:00,112.4,112.45,112.4,112.41,17387.0,104.2798,104.3261,104.2798,104.289,17387.0
2020-12-10 12:45:00,112.4,112.43,112.31,112.34,38955.0,104.2798,104.3076,104.1963,104.2241,38955.0
2020-12-10 12:50:00,112.34,112.35,112.25,112.26,72637.0,104.2241,104.2334,104.1406,104.1499,72637.0
2020-12-10 12:55:00,112.26,112.33,112.23,112.3,62774.0,104.1499,104.2148,104.122,104.187,62774.0
2020-12-10 13:00:00,112.3,112.36,112.26,112.32,162656.0,104.187,104.2426,104.1499,104.2055,162656.0
2020-12-10 13:05:00,112.31,112.39,112.31,112.37,33590.0,104.1963,104.2705,104.1963,104.2519,33590.0
2020-12-10 13:10:00,112.36,112.45,112.35,112.4,23782.0,104.2426,104.3261,104.2334,104.2798,23782.0
2020-12-10 13:15:00,112.41,112.43,112.37,112.38,26500.0,104.289,104.3076,104.2519,104.2612,26500.0
2020-12-10 13:20:00,112.37,112.38,112.33,112.34,20016.0,104.2519,104.2612,104.2148,104.2241,20016.0
2020-12-10 13:25:00,112.35,112.38,112.29,112.3,35517.0,104.2334,104.2612,104.1777,104.187,35517.0
2020-12-10 13:30:00,112.29,112.3,112.23,112.25,22093.0,104.1777,104.187,104.122,104.1406,22093.0
2020-12-10 13:35:00,112.26,112.28,112.19,112.26,23003.0,104.1499,104.1684,104.0849,104.1499,23003.0
2020-12-10 13:40:00,112.24,112.25,112.17,112.2,35434.0,104.1313,104.1406,104.0664,104.0942,35434.0
2020-12-10 13:45:00,112.2,112.22,112.13,112.2,50899.0,104.0942,104.1128,104.0293,104.0942,50899.0
2020-12-10 13:50:00,112.21,112.22,112.16,112.18,29639.0,104.1035,104.1128,104.0571,104.0757,29639.0
2020-12-10 13:55:00,112.17,112.21,112.14,112.18,25557.0,104.0664,104.1035,104.0385,104.0757,25557.0
2020-12-10 14:00:00,112.19,112.24,112.09,112.2,40498.0,104.0849,104.1313,103.9922,104.0942,40498.0
2020-12-10 14:05:00,112.19,112.21,112.15,112.21,26894.0,104.0849,104.1035,104.0478,104.1035,26894.0
2020-12-10 14:10:00,112.2,112.2,112.09,112.13,53728.0,104.0942,104.0942,103.9922,104.0293,53728.0
2020-12-10 14:15:00,112.12,112.14,112.08,112.13,30790.0,104.02,104.0385,103.9829,104.0293,30790.0
2020-12-10 14:20:00,112.13,112.13,112.01,112.06,40506.0,104.0293,104.0293,103.9179,103.9643,40506.0
2020-12-10 14:25:00,112.05,112.1,112.02,112.02,30014.0,103.955,104.0014,103.9272,103.9272,30014.0
2020-12-10 14:30:00,112.02,112.07,112.01,112.01,37436.0,103.9272,103.9736,103.9179,103.9179,37436.0
2020-12-10 14:35:00,112.01,112.1,112.01,112.1,26374.0,103.9179,104.0014,103.9179,104.0014,26374.0
2020-12-10 14:40:00,112.11,112.11,112.02,112.02,30084.0,104.0107,104.0107,103.9272,103.9272,30084.0
2020-12-10 14:45:00,112.02,112.12,112.02,112.12,39328.0,103.9272,104.02,103.9272,104.02,39328.0
2020-12-10 14:50:00,112.13,112.17,112.1,112.12,44538.0,104.0293,104.0664,104.0014,104.02,44538.0
2020-12-10 14:55:00,112.12,112.2,112.03,112.08,54021.0,104.02,104.0942,103.9365,103.9829,54021.0
2020-12-10 15:00:00,112.08,112.2,112.07,112.16,48085.0,103.9829,104.0942,103.9736,104.0571,48085.0
2020-12-10 15:05:00,112.16,112.22,112.12,112.13,54890.0,104.0571,104.1128,104.02,104.0293,54890.0
2020-12-10 15:10:00,112.13,112.27,112.13,112.22,67607.0,104.0293,104.1591,104.0293,104.1128,67607.0
2020-12-10 15:15:00,112.22,112.33,112.21,112.31,69286.0,104.1128,104.2148,104.1035,104.1963,69286.0
2020-12-10 15:20:00,112.3,112.35,112.27,112.31,49616.0,104.187,104.2334,104.1591,104.1963,49616.0
2020-12-10 15:25:00,112.31,112.32,112.23,112.28,73444.0,104.1963,104.2055,104.122,104.1684,73444.0
2020-12-10 15:30:00,112.28,112.33,112.21,112.25,73662.0,104.1684,104.2148,104.1035,104.1406,73662.0
2020-12-10 15:35:00,112.25,112.28,112.22,112.26,75940.0,104.1406,104.1684,104.1128,104.1499,75940.0
2020-12-10 15:40:00,112.25,112.3,112.23,112.26,89331.0,104.1406,104.187,104.122,104.1499,89331.0
2020-12-10 15:45:00,112.27,112.38,112.27,112.31,90093.0,104.1591,104.2612,104.1591,104.1963,90093.0
2020-12-10 15:50:00,112.31,112.37,112.29,112.35,135701.0,104.1963,104.2519,104.1777,104.2334,135701.0
2020-12-10 15:55:00,112.36,112.36,112.1,112.1,369738.0,104.2426,104.2426,104.0014,104.0014,369738.0
2020-12-11 09:30:00,111.67,111.93,111.55,111.57,229599.0,103.6025,103.8437,103.4912,103.5097,229599.0
2020-12-11 09:35:00,111.6,111.62,111.39,111.54,170907.0,103.5376,103.5561,103.3427,103.4819,170907.0
2020-12-11 09:40:00,111.54,111.62,111.39,111.48,188610.0,103.4819,103.5561,103.3427,103.4262,188610.0
2020-12-11 09:45:00,111.47,111.56,111.41,111.52,150926.0,103.4169,103.5004,103.3613,103.4633,150926.0
2020-12-11 09:50:00,111.51,111.63,111.36,111.62,102721.0,103.4541,103.5654,103.3149,103.5561,102721.0
2020-12-11 09:55:00,111.62,111.62,111.35,111.42,106110.0,103.5561,103.5561,103.3056,103.3706,106110.0
2020-12-11 10:00:00,111.4,111.56,111.39,111.48,86196.0,103.352,103.5004,103.3427,103.4262,86196.0
2020-12-11 10:05:00,111.49,111.53,111.4,111.49,32312.0,103.4355,103.4726,103.352,103.4355,32312.0
2020-12-11 10:10:00,111.5,111.62,111.4,111.62,39360.0,103.4448,103.5561,103.352,103.5561,39360.0
2020-12-11 10:15:00,111.61,111.66,111.59,111.61,59365.0,103.5468,103.5932,103.5283,103.5468,59365.0
2020-12-11 10:20:00,111.6,111.63,111.54,111.61,30666.0,103.5376,103.5654,103.4819,103.5468,30666.0
2020-12-11 10:25:00,111.61,111.71,111.59,111.66,39128.0,103.5468,103.6396,103.5283,103.5932,39128.0
2020-12-11 10:30:00,111.65,111.74,111.63,111.69,33747.0,103.5839,103.6674,103.5654,103.621,33747.0
2020-12-11 10:35:00,111.69,111.7,111.62,111.68,86410.0,103.621,103.6303,103.5561,103.6118,86410.0
2020-12-11 10:40:00,111.67,111.68,111.61,111.63,29330.0,103.6025,103.6118,103.5468,103.5654,29330.0
2020-12-11 10:45:00,111.62,111.62,111.49,111.51,39440.0,103.5561,103.5561,103.4355,103.4541,39440.0
2020-12-11 10:50:00,111.52,111.53,111.4,111.42,24599.0,103.4633,103.4726,103.352,103.3706,24599.0
2020-12-11 10:55:00,111.41,111.46,111.38,111.45,33837.0,103.3613,103.4077,103.3334,103.3984,33837.0
2020-12-11 11:00:00,111.45,111.55,111.43,111.53,46790.0,103.3984,103.4912,103.3798,103.4726,46790.0
2020-12-11 11:05:00,111.52,111.55,111.46,111.48,42005.0,103.4633,103.4912,103.4077,103.4262,42005.0
2020-12-11 11:10:00,111.49,111.55,111.44,111.45,31750.0,103.4355,103.4912,103.3891,103.3984,31750.0
2020-12-11 11:15:00,111.45,111.5,111.42,111.47,15893.0,103.3984,103.4448,103.3706,103.4169,15893.0
2020-12-11 11:20:00,111.47,111.48,111.38,111.39,16681.0,103.4169,103.4262,103.3334,103.3427,16681.0
2020-12-11 11:25:00,111.4,111.43,111.36,111.37,40180.0,103.352,103.3798,103.3149,103.3242,40180.0
2020-12-11 11:30:00,111.38,111.44,111.3,111.41,32358.0,103.3334,103.3891,103.2592,103.3613,32358.0
2020-12-11 11:35:00,111.42,111.42,111.26,111.28,42894.0,103.3706,103.3706,103.2221,103.2407,42894.0
2020-12-11 11:40:00,111.28,111.32,111.22,111.23,25597.0,103.2407,103.2778,103.185,103.1943,25597.0
2020-12-11 11:45:00,111.22,111.35,111.17,111.35,36683.0,103.185,103.3056,103.1386,103.3056,36683.0
2020-12-11 11:50:00,111.35,111.4,111.3,111.33,19022.0,103.3056,103.352,103.2592,103.2871,19022.0
2020-12-11 11:55:00,111.33,111.37,111.26,111.34,21985.0,103.2871,103.3242,103.2221,103.2963,21985.0
2020-12-11 12:00:00,111.34,111.36,111.21,111.21,32152.0,103.2963,103.3149,103.1757,103.1757,32152.0
2020-12-11 12:05:00,111.2,111.25,111.11,111.11,81895.0,103.1664,103.2128,103.083,103.083,81895.0
2020-12-11 12:10:00,111.12,111.13,111.01,111.01,245550.0,103.0922,103.1015,102.9902,102.9902,245550.0
2020-12-11 12:15:00,111.01,111.11,110.96,110.98,131789.0,102.9902,103.083,102.9438,102.9623,131789.0
2020-12-11 12:20:00,110.97,111.0,110.91,110.98,251647.0,102.9531,102.9809,102.8974,102.9623,251647.0
2020-12-11 12:25:00,110.99,111.08,110.97,111.08,33629.0,102.9716,103.0551,102.9531,103.0551,33629.0
2020-12-11 12:30:00,111.07,111.07,111.0,111.01,33029.0,103.0458,103.0458,102.9809,102.9902,33029.0
2020-12-11 12:35:00,111.01,111.05,110.96,110.98,42460.0,102.9902,103.0273,102.9438,102.9623,42460.0
2020-12-11 12:40:00,110.97,111.1,110.97,111.1,54023.0,102.9531,103.0737,102.9531,103.0737,54023.0
2020-12-11 12:45:00,111.09,111.2,111.07,111.2,26917.0,103.0644,103.1664,103.0458,103.1664,26917.0
2020-12-11 12:50:00,111.19,111.29,111.18,111.28,45716.0,103.1572,103.2499,103.1479,103.2407,45716.0
2020-12-11 12:55:00,111.28,111.28,111.19,111.2,33658.0,103.2407,103.2407,103.1572,103.1664,33658.0
2020-12-11 13:00:00,111.2,111.24,111.18,111.24,21166.0,103.1664,103.2036,103.1479,103.2036,21166.0
2020-12-11 13:05:00,111.24,111.26,111.22,111.24,19852.0,103.2036,103.2221,103.185,103.2036,19852.0
2020-12-11 13:10:00,111.25,111.33,111.22,111.3,49497.0,103.2128,103.2871,103.185,103.2592,49497.0
2020-12-11 13:15:00,111.31,111.36,111.26,111.26,35002.0,103.2685,103.3149,103.2221,103.2221,35002.0
2020-12-11 13:20:00,111.26,111.29,111.18,111.21,28472.0,103.2221,103.2499,103.1479,103.1757,28472.0
2020-12-11 13:25:00,111.2,111.31,111.19,111.31,21696.0,103.1664,103.2685,103.1572,103.2685,21696.0
2020-12-11 13:30:00,111.31,111.46,111.29,111.46,72340.0,103.2685,103.4077,103.2499,103.4077,72340.0
2020-12-11 13:35:00,111.47,111.53,111.44,111.5,42002.0,103.4169,103.4726,103.3891,103.4448,42002.0
2020-12-11 13:40:00,111.48,111.52,111.46,111.48,20214.0,103.4262,103.4633,103.4077,103.4262,20214.0
2020-12-11 13:45:00,111.48,111.52,111.45,111.51,27142.0,103.4262,103.4633,103.3984,103.4541,27142.0
2020-12-11 13:50:00,111.5,111.64,111.48,111.63,26246.0,103.4448,103.5747,103.4262,103.5654,26246.0
2020-12-11 13:55:00,111.64,111.68,111.6,111.65,27122.0,103.5747,103.6118,103.5376,103.5839,27122.0
2020-12-11 14:00:00,111.65,111.67,111.58,111.58,29178.0,103.5839,103.6025,103.519,103.519,29178.0
2020-12-11 14:05:00,111.59,111.67,111.54,111.55,32852.0,103.5283,103.6025,103.4819,103.4912,32852.0
2020-12-11 14:10:00,111.55,111.58,111.5,111.54,24715.0,103.4912,103.519,103.4448,103.4819,24715.0
2020-12-11 14:15:00,111.55,111.62,111.52,111.61,29312.0,103.4912,103.5561,103.4633,103.5468,29312.0
2020-12-11 14:20:00,111.6,111.64,111.55,111.62,32897.0,103.5376,103.5747,103.4912,103.5561,32897.0
2020-12-11 14:25:00,111.62,111.63,111.55,111.62,26891.0,103.5561,103.5654,103.4912,103.5561,26891.0
2020-12-11 14:30:00,111.62,111.75,111.62,111.73,41312.0,103.5561,103.6767,103.5561,103.6582,41312.0
2020-12-11 14:35:00,111.72,111.74,111.69,111.7,29478.0,103.6489,103.6674,103.621,103.6303,29478.0
2020-12-11 14:40:00,111.71,111.79,111.68,111.76,40671.0,103.6396,103.7138,103.6118,103.686,40671.0
2020-12-11 14:45:00,111.75,111.77,111.71,111.73,51954.0,103.6767,103.6953,103.6396,103.6582,51954.0
2020-12-11 14:50:00,111.73,111.76,111.62,111.66,45333.0,103.6582,103.686,103.5561,103.5932,45333.0
2020-12-11 14:55:00,111.67,111.69,111.6,111.6,27990.0,103.6025,103.621,103.5376,103.5376,27990.0
2020-12-11 15:00:00,111.6,111.63,111.56,111.56,35700.0,103.5376,103.5654,103.5004,103.5004,35700.0
2020-12-11 15:05:00,111.56,111.58,111.53,111.57,21888.0,103.5004,103.519,103.4726,103.5097,21888.0
2020-12-11 15:10:00,111.56,111.67,111.55,111.67,57414.0,103.5004,103.6025,103.4912,103.6025,57414.0
2020-12-11 15:15:00,111.66,111.8,111.66,111.74,73701.0,103.5932,103.7231,103.5932,103.6674,73701.0
2020-12-11 15:20:00,111.74,111.74,111.67,111.68,26474.0,103.6674,103.6674,103.6025,103.6118,26474.0
2020-12-11 15:25:00,111.69,111.7,111.63,111.64,51736.0,103.621,103.6303,103.5654,103.5747,51736.0
2020-12-11 15:30:00,111.65,111.75,111.63,111.66,52147.0,103.5839,103.6767,103.5654,103.5932,52147.0
2020-12-11 15:35:00,111.66,111.73,111.66,111.68,49141.0,103.5932,103.6582,103.5932,103.6118,49141.0
2020-12-11 15:40:00,111.68,111.77,111.67,111.7,51878.0,103.6118,103.6953,103.6025,103.6303,51878.0
2020-12-11 15:45:00,111.7,111.73,111.63,111.66,73617.0,103.6303,103.6582,103.5654,103.5932,73617.0
2020-12-11 15:50:00,111.65,111.71,111.56,111.62,113620.0,103.5839,103.6396,103.5004,103.5561,113620.0
2020-12-11 15:55:00,111.62,111.73,111.53,111.68,429546.0,103.5561,103.6582,103.4726,103.6118,429546.0
2020-12-14 09:30:00,112.48,112.8,112.45,112.8,204434.0,104.354,104.6509,104.3261,104.6509,204434.0
2020-12-14 09:35:00,112.81,112.99,112.74,112.98,276577.0,104.6601,104.8271,104.5952,104.8179,276577.0
2020-12-14 09:40:00,112.98,113.0,112.8,112.86,528549.0,104.8179,104.8364,104.6509,104.7065,528549.0
2020-12-14 09:45:00,112.86,112.88,112.71,112.73,298364.0,104.7065,104.7251,104.5674,104.5859,298364.0
2020-12-14 09:50:00,112.72,112.86,112.71,112.78,129109.0,104.5766,104.7065,104.5674,104.6323,129109.0
2020-12-14 09:55:00,112.78,112.88,112.74,112.81,191368.0,104.6323,104.7251,104.5952,104.6601,191368.0
2020-12-14 10:00:00,112.81,113.09,112.77,113.05,175893.0,104.6601,104.9199,104.623,104.8828,175893.0
2020-12-14 10:05:00,113.04,113.05,112.9,112.91,72162.0,104.8735,104.8828,104.7436,104.7529,72162.0
2020-12-14 10:10:00,112.92,112.94,112.8,112.81,80276.0,104.7622,104.7807,104.6509,104.6601,80276.0
2020-12-14 10:15:00,112.82,112.83,112.73,112.83,226429.0,104.6694,104.6787,104.5859,104.6787,226429.0
2020-12-14 10:20:00,112.82,112.82,112.73,112.8,246483.0,104.6694,104.6694,104.5859,104.6509,246483.0
2020-12-14 10:25:00,112.8,112.98,112.8,112.97,87276.0,104.6509,104.8179,104.6509,104.8086,87276.0
2020-12-14 10:30:00,112.97,113.03,112.92,112.93,68877.0,104.8086,104.8642,104.7622,104.7715,68877.0
2020-12-14 10:35:00,112.93,112.94,112.89,112.89,61221.0,104.7715,104.7807,104.7344,104.7344,61221.0
2020-12-14 10:40:00,112.88,112.9,112.77,112.8,47341.0,104.7251,104.7436,104.623,104.6509,47341.0
2020-12-14 10:45:00,112.81,112.82,112.64,112.7,364862.0,104.6601,104.6694,104.5024,104.5581,364862.0
2020-12-14 10:50:00,112.7,112.83,112.69,112.82,115342.0,104.5581,104.6787,104.5488,104.6694,115342.0
2020-12-14 10:55:00,112.81,112.86,112.62,112.62,79267.0,104.6601,104.7065,104.4839,104.4839,79267.0
2020-12-14 11:00:00,112.61,112.65,112.58,112.64,66259.0,104.4746,104.5117,104.4468,104.5024,66259.0
2020-12-14 11:05:00,112.65,112.69,112.46,112.47,51810.0,104.5117,104.5488,104.3354,104.3447,51810.0
2020-12-14 11:10:00,112.47,112.58,112.46,112.54,37409.0,104.3447,104.4468,104.3354,104.4096,37409.0
2020-12-14 11:15:00,112.54,112.57,112.44,112.48,44569.0,104.4096,104.4375,104.3169,104.354,44569.0
2020-12-14 11:20:00,112.47,112.48,112.4,112.42,20699.0,104.3447,104.354,104.2798,104.2983,20699.0
2020-12-14 11:25:00,112.39,112.43,112.31,112.33,28533.0,104.2705,104.3076,104.1963,104.2148,28533.0
2020-12-14 11:30:00,112.33,112.39,112.02,112.11,39502.0,104.2148,104.2705,103.9272,104.0107,39502.0
2020-12-14 11:35:00,112.11,112.15,112.0,112.03,28026.0,104.0107,104.0478,103.9087,103.9365,28026.0
2020-12-14 11:40:00,112.0,112.1,111.96,112.06,21584.0,103.9087,104.0014,103.8715,103.9643,21584.0
2020-12-14 11:45:00,112.07,112.21,112.04,112.12,229035.0,103.9736,104.1035,103.9458,104.02,229035.0
2020-12-14 11:50:00,112.12,112.16,112.03,112.12,37071.0,104.02,104.0571,103.9365,104.02,37071.0
2020-12-14 11:55:00,112.11,112.12,111.97,112.03,38029.0,104.0107,104.02,103.8808,103.9365,38029.0
2020-12-14 12:00:00,112.05,112.07,111.97,112.02,33092.0,103.955,103.9736,103.8808,103.9272,33092.0
2020-12-14 12:05:00,112.02,112.05,111.97,112.04,78680.0,103.9272,103.955,103.8808,103.9458,78680.0
2020-12-14 12:10:00,112.03,112.09,111.99,112.08,50072.0,103.9365,103.9922,103.8994,103.9829,50072.0
2020-12-14 12:15:00,112.06,112.08,111.95,111.97,43183.0,103.9643,103.9829,103.8623,103.8808,43183.0
2020-12-14 12:20:00,111.98,112.02,111.94,111.95,30642.0,103.8901,103.9272,103.853,103.8623,30642.0
2020-12-14 12:25:00,111.94,111.94,111.87,111.94,73165.0,103.853,103.853,103.788,103.853,73165.0
2020-12-14 12:30:00,111.94,112.0,111.9,111.99,32300.0,103.853,103.9087,103.8159,103.8994,32300.0
2020-12-14 12:35:00,112.0,112.0,111.9,111.92,21558.0,103.9087,103.9087,103.8159,103.8344,21558.0
2020-12-14 12:40:00,111.94,111.94,111.85,111.87,24190.0,103.853,103.853,103.7695,103.788,24190.0
2020-12-14 12:45:00,111.87,111.88,111.79,111.8,36067.0,103.788,103.7973,103.7138,103.7231,36067.0
2020-12-14 12:50:00,111.8,111.82,111.75,111.8,40607.0,103.7231,103.7417,103.6767,103.7231,40607.0
2020-12-14 12:55:00,111.81,111.81,111.73,111.79,35720.0,103.7324,103.7324,103.6582,103.7138,35720.0
2020-12-14 13:00:00,111.8,111.86,111.77,111.78,60756.0,103.7231,103.7788,103.6953,103.7045,60756.0
2020-12-14 13:05:00,111.77,111.78,111.61,111.62,184338.0,103.6953,103.7045,103.5468,103.5561,184338.0
2020-12-14 13:10:00,111.63,111.74,111.61,111.68,62342.0,103.5654,103.6674,103.5468,103.6118,62342.0
2020-12-14 13:15:00,111.67,111.7,111.62,111.67,45409.0,103.6025,103.6303,103.5561,103.6025,45409.0
2020-12-14 13:20:00,111.67,111.75,111.63,111.64,27714.0,103.6025,103.6767,103.5654,103.5747,27714.0
2020-12-14 13:25:00,111.65,111.69,111.54,111.55,70746.0,103.5839,103.621,103.4819,103.4912,70746.0
2020-12-14 13:30:00,111.56,111.56,111.43,111.51,119668.0,103.5004,103.5004,103.3798,103.4541,119668.0
2020-12-14 13:35:00,111.5,111.54,111.45,111.46,19497.0,103.4448,103.4819,103.3984,103.4077,19497.0
2020-12-14 13:40:00,111.47,111.57,111.43,111.47,148441.0,103.4169,103.5097,103.3798,103.4169,148441.0
2020-12-14 13:45:00,111.46,111.46,111.36,111.44,51590.0,103.4077,103.4077,103.3149,103.3891,51590.0
2020-12-14 13:50:00,111.43,111.5,111.43,111.48,46856.0,103.3798,103.4448,103.3798,103.4262,46856.0
2020-12-14 13:55:00,111.48,111.55,111.43,111.46,32806.0,103.4262,103.4912,103.3798,103.4077,32806.0
2020-12-14 14:00:00,111.47,111.54,111.42,111.45,49618.0,103.4169,103.4819,103.3706,103.3984,49618.0
2020-12-14 14:05:00,111.47,111.61,111.47,111.58,25812.0,103.4169,103.5468,103.4169,103.519,25812.0
2020-12-14 14:10:00,111.58,111.59,111.49,111.5,32962.0,103.519,103.5283,103.4355,103.4448,32962.0
2020-12-14 14:15:00,111.51,111.57,111.47,111.54,27771.0,103.4541,103.5097,103.4169,103.4819,27771.0
2020-12-14 14:20:00,111.53,111.55,111.47,111.53,100279.0,103.4726,103.4912,103.4169,103.4726,100279.0
2020-12-14 14:25:00,111.54,111.55,111.45,111.45,217346.0,103.4819,103.4912,103.3984,103.3984,217346.0
2020-12-14 14:30:00,111.46,111.47,111.31,111.34,82187.0,103.4077,103.4169,103.2685,103.2963,82187.0
2020-12-14 14:35:00,111.34,111.37,111.24,111.28,27962.0,103.2963,103.3242,103.2036,103.2407,27962.0
2020-12-14 14:40:00,111.28,111.4,111.28,111.4,34228.0,103.2407,103.352,103.2407,103.352,34228.0
2020-12-14 14:45:00,111.39,111.47,111.35,111.47,38003.0,103.3427,103.4169,103.3056,103.4169,38003.0
2020-12-14 14:50:00,111.47,111.56,111.44,111.55,53250.0,103.4169,103.5004,103.3891,103.4912,53250.0
2020-12-14 14:55:00,111.55,111.59,111.52,111.58,44473.0,103.4912,103.5283,103.4633,103.519,44473.0
2020-12-14 15:00:00,111.57,111.59,111.48,111.52,36688.0,103.5097,103.5283,103.4262,103.4633,36688.0
2020-12-14 15:05:00,111.51,111.54,111.44,111.47,34741.0,103.4541,103.4819,103.3891,103.4169,34741.0
2020-12-14 15:10:00,111.48,111.56,111.48,111.51,40653.0,103.4262,103.5004,103.4262,103.4541,40653.0
2020-12-14 15:15:00,111.5,111.52,111.43,111.43,64262.0,103.4448,103.4633,103.3798,103.3798,64262.0
2020-12-14 15:20:00,111.44,111.5,111.43,111.49,34237.0,103.3891,103.4448,103.3798,103.4355,34237.0
2020-12-14 15:25:00,111.48,111.55,111.42,111.45,93422.0,103.4262,103.4912,103.3706,103.3984,93422.0
2020-12-14 15:30:00,111.45,111.45,111.14,111.19,63411.0,103.3984,103.3984,103.1108,103.1572,63411.0
2020-12-14 15:35:00,111.19,111.24,111.04,111.05,55316.0,103.1572,103.2036,103.018,103.0273,55316.0
2020-12-14 15:40:00,111.04,111.08,110.99,111.0,84883.0,103.018,103.0551,102.9716,102.9809,84883.0
2020-12-14 15:45:00,111.0,111.07,110.97,111.06,157171.0,102.9809,103.0458,102.9531,103.0366,157171.0
2020-12-14 15:50:00,111.07,111.09,110.93,111.05,523025.0,103.0458,103.0644,102.916,103.0273,523025.0
2020-12-14 15:55:00,111.06,111.08,110.77,110.85,546226.0,103.0366,103.0551,102.7675,102.8417,546226.0
2020-12-15 09:30:00,111.57,111.63,111.2,111.21,291583.0,103.5097,103.5654,103.1664,103.1757,291583.0
2020-12-15 09:35:00,111.2,111.56,111.16,111.36,201311.0,103.1664,103.5004,103.1293,103.3149,201311.0
2020-12-15 09:40:00,111.33,111.41,111.17,111.22,76964.0,103.2871,103.3613,103.1386,103.185,76964.0
2020-12-15 09:45:00,111.21,111.39,111.12,111.35,54578.0,103.1757,103.3427,103.0922,103.3056,54578.0
2020-12-15 09:50:00,111.36,111.46,111.3,111.46,32001.0,103.3149,103.4077,103.2592,103.4077,32001.0
2020-12-15 09:55:00,111.46,111.48,111.18,111.23,84133.0,103.4077,103.4262,103.1479,103.1943,84133.0
2020-12-15 10:00:00,111.22,111.29,111.1,111.12,53361.0,103.185,103.2499,103.0737,103.0922,53361.0
2020-12-15 10:05:00,111.14,111.18,111.03,111.03,67136.0,103.1108,103.1479,103.0087,103.0087,67136.0
2020-12-15 10:10:00,111.03,111.29,111.02,111.29,58570.0,103.0087,103.2499,102.9995,103.2499,58570.0
2020-12-15 10:15:00,111.29,111.29,111.2,111.23,40302.0,103.2499,103.2499,103.1664,103.1943,40302.0
2020-12-15 10:20:00,111.24,111.34,111.22,111.34,29889.0,103.2036,103.2963,103.185,103.2963,29889.0
2020-12-15 10:25:00,111.34,111.34,111.24,111.32,37943.0,103.2963,103.2963,103.2036,103.2778,37943.0
2020-12-15 10:30:00,111.32,111.38,111.26,111.37,34316.0,103.2778,103.3334,103.2221,103.3242,34316.0
2020-12-15 10:35:00,111.36,111.43,111.29,111.3,32277.0,103.3149,103.3798,103.2499,103.2592,32277.0
2020-12-15 10:40:00,111.3,111.42,111.27,111.39,46188.0,103.2592,103.3706,103.2314,103.3427,46188.0
2020-12-15 10:45:00,111.4,111.46,111.39,111.44,42960.0,103.352,103.4077,103.3427,103.3891,42960.0
2020-12-15 10:50:00,111.43,111.45,111.33,111.41,37551.0,103.3798,103.3984,103.2871,103.3613,37551.0
2020-12-15 10:55:00,111.42,111.49,111.42,111.42,53086.0,103.3706,103.4355,103.3706,103.3706,53086.0
2020-12-15 11:00:00,111.43,111.55,111.41,111.5,38329.0,103.3798,103.4912,103.3613,103.4448,38329.0
2020-12-15 11:05:00,111.5,111.5,111.34,111.39,39028.0,103.4448,103.4448,103.2963,103.3427,39028.0
2020-12-15 11:10:00,111.4,111.57,111.39,111.53,41648.0,103.352,103.5097,103.3427,103.4726,41648.0
2020-12-15 11:15:00,111.53,111.58,111.49,111.56,39262.0,103.4726,103.519,103.4355,103.5004,39262.0
2020-12-15 11:20:00,111.56,111.61,111.42,111.42,42331.0,103.5004,103.5468,103.3706,103.3706,42331.0
2020-12-15 11:25:00,111.42,111.43,111.31,111.39,32789.0,103.3706,103.3798,103.2685,103.3427,32789.0
2020-12-15 11:30:00,111.39,111.41,111.34,111.39,33703.0,103.3427,103.3613,103.2963,103.3427,33703.0
2020-12-15 11:35:00,111.38,111.42,111.33,111.37,40374.0,103.3334,103.3706,103.2871,103.3242,40374.0
2020-12-15 11:40:00,111.37,111.57,111.37,111.57,19977.0,103.3242,103.5097,103.3242,103.5097,19977.0
2020-12-15 11:45:00,111.57,111.62,111.55,111.61,43918.0,103.5097,103.5561,103.4912,103.5468,43918.0
2020-12-15 11:50:00,111.61,111.66,111.53,111.54,25837.0,103.5468,103.5932,103.4726,103.4819,25837.0
2020-12-15 11:55:00,111.53,111.65,111.52,111.65,22986.0,103.4726,103.5839,103.4633,103.5839,22986.0
2020-12-15 12:00:00,111.64,111.8,111.62,111.78,20830.0,103.5747,103.7231,103.5561,103.7045,20830.0
2020-12-15 12:05:00,111.79,111.83,111.71,111.72,58336.0,103.7138,103.7509,103.6396,103.6489,58336.0
2020-12-15 12:10:00,111.72,111.78,111.69,111.78,23630.0,103.6489,103.7045,103.621,103.7045,23630.0
2020-12-15 12:15:00,111.78,111.79,111.71,111.77,30915.0,103.7045,103.7138,103.6396,103.6953,30915.0
2020-12-15 12:20:00,111.77,111.79,111.73,111.76,31229.0,103.6953,103.7138,103.6582,103.686,31229.0
2020-12-15 12:25:00,111.77,111.78,111.7,111.73,37180.0,103.6953,103.7045,103.6303,103.6582,37180.0
2020-12-15 12:30:00,111.72,111.77,111.71,111.76,20748.0,103.6489,103.6953,103.6396,103.686,20748.0
2020-12-15 12:35:00,111.75,111.88,111.73,111.83,30806.0,103.6767,103.7973,103.6582,103.7509,30806.0
2020-12-15 12:40:00,111.83,111.86,111.8,111.82,94156.0,103.7509,103.7788,103.7231,103.7417,94156.0
2020-12-15 12:45:00,111.82,111.92,111.8,111.91,30069.0,103.7417,103.8344,103.7231,103.8252,30069.0
2020-12-15 12:50:00,111.92,111.97,111.89,111.97,33667.0,103.8344,103.8808,103.8066,103.8808,33667.0
2020-12-15 12:55:00,111.97,111.97,111.92,111.93,20602.0,103.8808,103.8808,103.8344,103.8437,20602.0
2020-12-15 13:00:00,111.94,112.03,111.94,112.0,18360.0,103.853,103.9365,103.853,103.9087,18360.0
2020-12-15 13:05:00,111.98,112.23,111.95,112.15,32670.0,103.8901,104.122,103.8623,104.0478,32670.0
2020-12-15 13:10:00,112.16,112.23,112.1,112.22,44524.0,104.0571,104.122,104.0014,104.1128,44524.0
2020-12-15 13:15:00,112.23,112.25,112.17,112.24,21855.0,104.122,104.1406,104.0664,104.1313,21855.0
2020-12-15 13:20:00,112.24,112.24,112.15,112.15,20366.0,104.1313,104.1313,104.0478,104.0478,20366.0
2020-12-15 13:25:00,112.16,112.17,112.06,112.09,20005.0,104.0571,104.0664,103.9643,103.9922,20005.0
2020-12-15 13:30:00,112.08,112.1,112.04,112.05,175060.0,103.9829,104.0014,103.9458,103.955,175060.0
2020-12-15 13:35:00,112.05,112.07,112.0,112.01,32974.0,103.955,103.9736,103.9087,103.9179,32974.0
2020-12-15 13:40:00,112.0,112.0,111.9,111.93,30165.0,103.9087,103.9087,103.8159,103.8437,30165.0
2020-12-15 13:45:00,111.93,111.99,111.92,111.96,34608.0,103.8437,103.8994,103.8344,103.8715,34608.0
2020-12-15 13:50:00,111.97,111.97,111.92,111.95,21161.0,103.8808,103.8808,103.8344,103.8623,21161.0
2020-12-15 13:55:00,111.95,112.13,111.95,112.09,47938.0,103.8623,104.0293,103.8623,103.9922,47938.0
2020-12-15 14:00:00,112.09,112.11,112.05,112.07,18859.0,103.9922,104.0107,103.955,103.9736,18859.0
2020-12-15 14:05:00,112.08,112.15,112.08,112.12,30705.0,103.9829,104.0478,103.9829,104.02,30705.0
2020-12-15 14:10:00,112.13,112.24,112.12,112.22,37013.0,104.0293,104.1313,104.02,104.1128,37013.0
2020-12-15 14:15:00,112.22,112.27,112.22,112.24,20299.0,104.1128,104.1591,104.1128,104.1313,20299.0
2020-12-15 14:20:00,112.23,112.26,112.18,112.21,52636.0,104.122,104.1499,104.0757,104.1035,52636.0
2020-12-15 14:25:00,112.21,112.28,112.17,112.19,33712.0,104.1035,104.1684,104.0664,104.0849,33712.0
2020-12-15 14:30:00,112.19,112.21,112.12,112.17,38540.0,104.0849,104.1035,104.02,104.0664,38540.0
2020-12-15 14:35:00,112.17,112.19,112.12,112.16,39506.0,104.0664,104.0849,104.02,104.0571,39506.0
2020-12-15 14:40:00,112.17,112.22,112.14,112.17,27028.0,104.0664,104.1128,104.0385,104.0664,27028.0
2020-12-15 14:45:00,112.18,112.18,112.13,112.16,174024.0,104.0757,104.0757,104.0293,104.0571,174024.0
2020-12-15 14:50:00,112.16,112.17,112.06,112.07,153329.0,104.0571,104.0664,103.9643,103.9736,153329.0
2020-12-15 14:55:00,112.07,112.08,112.0,112.02,27554.0,103.9736,103.9829,103.9087,103.9272,27554.0
2020-12-15 15:00:00,112.03,112.13,112.02,112.04,30229.0,103.9365,104.0293,103.9272,103.9458,30229.0
2020-12-15 15:05:00,112.05,112.17,112.04,112.08,35084.0,103.955,104.0664,103.9458,103.9829,35084.0
2020-12-15 15:10:00,112.1,112.13,112.04,112.09,31268.0,104.0014,104.0293,103.9458,103.9922,31268.0
2020-12-15 15:15:00,112.1,112.1,111.96,111.97,35974.0,104.0014,104.0014,103.8715,103.8808,35974.0
2020-12-15 15:20:00,111.97,112.01,111.94,111.98,267210.0,103.8808,103.9179,103.853,103.8901,267210.0
2020-12-15 15:25:00,111.98,112.0,111.88,111.89,97691.0,103.8901,103.9087,103.7973,103.8066,97691.0
2020-12-15 15:30:00,111.88,111.88,111.81,111.81,50844.0,103.7973,103.7973,103.7324,103.7324,50844.0
2020-12-15 15:35:00,111.82,111.91,111.81,111.87,59281.0,103.7417,103.8252,103.7324,103.788,59281.0
2020-12-15 15:40:00,111.87,111.97,111.82,111.92,89067.0,103.788,103.8808,103.7417,103.8344,89067.0
2020-12-15 15:45:00,111.91,112.0,111.9,111.94,143836.0,103.8252,103.9087,103.8159,103.853,143836.0
2020-12-15 15:50:00,111.93,111.97,111.8,111.86,209008.0,103.8437,103.8808,103.7231,103.7788,209008.0
2020-12-15 15:55:00,111.86,112.06,111.85,112.06,236205.0,103.7788,103.9643,103.7695,103.9643,236205.0
2020-12-16 09:30:00,111.94,111.94,111.51,111.53,148921.0,103.853,103.853,103.4541,103.4726,148921.0
2020-12-16 09:35:00,111.53,111.6,111.29,111.3,161362.0,103.4726,103.5376,103.2499,103.2592,161362.0
2020-12-16 09:40:00,111.31,111.38,111.23,111.35,104651.0,103.2685,103.3334,103.1943,103.3056,104651.0
2020-12-16 09:45:00,111.36,111.43,111.32,111.38,211911.0,103.3149,103.3798,103.2778,103.3334,211911.0
2020-12-16 09:50:00,111.38,111.4,111.3,111.32,228980.0,103.3334,103.352,103.2592,103.2778,228980.0
2020-12-16 09:55:00,111.31,111.53,111.29,111.47,122284.0,103.2685,103.4726,103.2499,103.4169,122284.0
2020-12-16 10:00:00,111.48,111.55,111.42,111.51,181212.0,103.4262,103.4912,103.3706,103.4541,181212.0
2020-12-16 10:05:00,111.5,111.72,111.48,111.7,78402.0,103.4448,103.6489,103.4262,103.6303,78402.0
2020-12-16 10:10:00,111.71,111.73,111.65,111.68,73191.0,103.6396,103.6582,103.5839,103.6118,73191.0
2020-12-16 10:15:00,111.68,111.81,111.67,111.78,43972.0,103.6118,103.7324,103.6025,103.7045,43972.0
2020-12-16 10:20:00,111.78,112.0,111.76,111.99,53672.0,103.7045,103.9087,103.686,103.8994,53672.0
2020-12-16 10:25:00,112.0,112.15,111.99,112.12,99634.0,103.9087,104.0478,103.8994,104.02,99634.0
2020-12-16 10:30:00,112.11,112.13,112.03,112.06,98901.0,104.0107,104.0293,103.9365,103.9643,98901.0
2020-12-16 10:35:00,112.06,112.12,112.04,112.09,134500.0,103.9643,104.02,103.9458,103.9922,134500.0
2020-12-16 10:40:00,112.09,112.18,112.07,112.13,46378.0,103.9922,104.0757,103.9736,104.0293,46378.0
2020-12-16 10:45:00,112.12,112.17,112.03,112.05,44228.0,104.02,104.0664,103.9365,103.955,44228.0
2020-12-16 10:50:00,112.06,112.11,112.02,112.08,45963.0,103.9643,104.0107,103.9272,103.9829,45963.0
2020-12-16 10:55:00,112.08,112.09,112.01,112.07,98732.0,103.9829,103.9922,103.9179,103.9736,98732.0
2020-12-16 11:00:00,112.08,112.22,112.06,112.2,63669.0,103.9829,104.1128,103.9643,104.0942,63669.0
2020-12-16 11:05:00,112.21,112.32,112.2,112.31,52858.0,104.1035,104.2055,104.0942,104.1963,52858.0
2020-12-16 11:10:00,112.32,112.34,112.21,112.23,31036.0,104.2055,104.2241,104.1035,104.122,31036.0
2020-12-16 11:15:00,112.23,112.29,112.16,112.18,117898.0,104.122,104.1777,104.0571,104.0757,117898.0
2020-12-16 11:20:00,112.19,112.22,112.13,112.13,32200.0,104.0849,104.1128,104.0293,104.0293,32200.0
2020-12-16 11:25:00,112.13,112.16,112.09,112.12,34144.0,104.0293,104.0571,103.9922,104.02,34144.0
2020-12-16 11:30:00,112.12,112.12,112.04,112.1,21512.0,104.02,104.02,103.9458,104.0014,21512.0
2020-12-16 11:35:00,112.09,112.1,112.02,112.05,17948.0,103.9922,104.0014,103.9272,103.955,17948.0
2020-12-16 11:40:00,112.04,112.06,112.0,112.05,22421.0,103.9458,103.9643,103.9087,103.955,22421.0
2020-12-16 11:45:00,112.06,112.06,111.92,111.92,14678.0,103.9643,103.9643,103.8344,103.8344,14678.0
2020-12-16 11:50:00,111.93,111.93,111.83,111.87,34504.0,103.8437,103.8437,103.7509,103.788,34504.0
2020-12-16 11:55:00,111.87,111.87,111.77,111.81,16105.0,103.788,103.788,103.6953,103.7324,16105.0
2020-12-16 12:00:00,111.81,111.85,111.79,111.85,18688.0,103.7324,103.7695,103.7138,103.7695,18688.0
2020-12-16 12:05:00,111.84,111.85,111.78,111.8,17666.0,103.7602,103.7695,103.7045,103.7231,17666.0
2020-12-16 12:10:00,111.8,111.84,111.78,111.84,17169.0,103.7231,103.7602,103.7045,103.7602,17169.0
2020-12-16 12:15:00,111.83,111.9,111.82,111.84,15930.0,103.7509,103.8159,103.7417,103.7602,15930.0
2020-12-16 12:20:00,111.84,111.86,111.76,111.81,35992.0,103.7602,103.7788,103.686,103.7324,35992.0
2020-12-16 12:25:00,111.81,111.84,111.76,111.81,17119.0,103.7324,103.7602,103.686,103.7324,17119.0
2020-12-16 12:30:00,111.8,111.84,111.75,111.76,20484.0,103.7231,103.7602,103.6767,103.686,20484.0
2020-12-16 12:35:00,111.76,111.81,111.74,111.78,24794.0,103.686,103.7324,103.6674,103.7045,24794.0
2020-12-16 12:40:00,111.78,111.85,111.77,111.79,18744.0,103.7045,103.7695,103.6953,103.7138,18744.0
2020-12-16 12:45:00,111.79,111.86,111.74,111.74,37010.0,103.7138,103.7788,103.6674,103.6674,37010.0
2020-12-16 12:50:00,111.73,111.77,111.67,111.77,27173.0,103.6582,103.6953,103.6025,103.6953,27173.0
2020-12-16 12:55:00,111.78,111.95,111.77,111.95,39153.0,103.7045,103.8623,103.6953,103.8623,39153.0
2020-12-16 13:00:00,111.95,111.97,111.87,111.97,10632.0,103.8623,103.8808,103.788,103.8808,10632.0
2020-12-16 13:05:00,111.96,111.96,111.83,111.85,20715.0,103.8715,103.8715,103.7509,103.7695,20715.0
2020-12-16 13:10:00,111.84,111.92,111.84,111.91,109243.0,103.7602,103.8344,103.7602,103.8252,109243.0
2020-12-16 13:15:00,111.92,111.93,111.88,111.91,23132.0,103.8344,103.8437,103.7973,103.8252,23132.0
2020-12-16 13:20:00,111.92,111.92,111.85,111.86,10717.0,103.8344,103.8344,103.7695,103.7788,10717.0
2020-12-16 13:25:00,111.87,111.9,111.87,111.9,10731.0,103.788,103.8159,103.788,103.8159,10731.0
2020-12-16 13:30:00,111.91,111.93,111.89,111.91,21779.0,103.8252,103.8437,103.8066,103.8252,21779.0
2020-12-16 13:35:00,111.91,111.93,111.85,111.89,14692.0,103.8252,103.8437,103.7695,103.8066,14692.0
2020-12-16 13:40:00,111.88,111.92,111.84,111.87,18053.0,103.7973,103.8344,103.7602,103.788,18053.0
2020-12-16 13:45:00,111.86,111.86,111.81,111.82,20322.0,103.7788,103.7788,103.7324,103.7417,20322.0
2020-12-16 13:50:00,111.81,111.83,111.79,111.81,22764.0,103.7324,103.7509,103.7138,103.7324,22764.0
2020-12-16 13:55:00,111.81,111.84,111.8,111.83,15719.0,103.7324,103.7602,103.7231,103.7509,15719.0
2020-12-16 14:00:00,111.83,111.92,111.71,111.83,74218.0,103.7509,103.8344,103.6396,103.7509,74218.0
2020-12-16 14:05:00,111.82,111.84,111.7,111.79,64859.0,103.7417,103.7602,103.6303,103.7138,64859.0
2020-12-16 14:10:00,111.78,111.8,111.74,111.77,42273.0,103.7045,103.7231,103.6674,103.6953,42273.0
2020-12-16 14:15:00,111.76,111.78,111.71,111.78,31803.0,103.686,103.7045,103.6396,103.7045,31803.0
2020-12-16 14:20:00,111.78,111.82,111.74,111.81,32655.0,103.7045,103.7417,103.6674,103.7324,32655.0
2020-12-16 14:25:00,111.82,111.83,111.78,111.8,26349.0,103.7417,103.7509,103.7045,103.7231,26349.0
2020-12-16 14:30:00,111.81,111.87,111.79,111.84,65926.0,103.7324,103.788,103.7138,103.7602,65926.0
2020-12-16 14:35:00,111.85,112.1,111.84,112.09,88555.0,103.7695,104.0014,103.7602,103.9922,88555.0
2020-12-16 14:40:00,112.09,112.11,112.03,112.08,73479.0,103.9922,104.0107,103.9365,103.9829,73479.0
2020-12-16 14:45:00,112.07,112.14,112.07,112.13,36561.0,103.9736,104.0385,103.9736,104.0293,36561.0
2020-12-16 14:50:00,112.13,112.18,112.1,112.11,52455.0,104.0293,104.0757,104.0014,104.0107,52455.0
2020-12-16 14:55:00,112.1,112.14,112.08,112.13,25301.0,104.0014,104.0385,103.9829,104.0293,25301.0
2020-12-16 15:00:00,112.13,112.13,112.05,112.07,34630.0,104.0293,104.0293,103.955,103.9736,34630.0
2020-12-16 15:05:00,112.08,112.08,111.96,112.0,36068.0,103.9829,103.9829,103.8715,103.9087,36068.0
2020-12-16 15:10:00,112.0,112.01,111.97,111.99,33326.0,103.9087,103.9179,103.8808,103.8994,33326.0
2020-12-16 15:15:00,112.0,112.09,111.97,112.07,48966.0,103.9087,103.9922,103.8808,103.9736,48966.0
2020-12-16 15:20:00,112.07,112.16,112.06,112.11,51359.0,103.9736,104.0571,103.9643,104.0107,51359.0
2020-12-16 15:25:00,112.11,112.14,112.05,112.06,34353.0,104.0107,104.0385,103.955,103.9643,34353.0
2020-12-16 15:30:00,112.07,112.15,112.05,112.09,52914.0,103.9736,104.0478,103.955,103.9922,52914.0
2020-12-16 15:35:00,112.1,112.1,111.87,111.94,49278.0,104.0014,104.0014,103.788,103.853,49278.0
2020-12-16 15:40:00,111.94,111.98,111.9,111.96,50697.0,103.853,103.8901,103.8159,103.8715,50697.0
2020-12-16 15:45:00,111.97,111.97,111.85,111.89,153233.0,103.8808,103.8808,103.7695,103.8066,153233.0
2020-12-16 15:50:00,111.89,111.89,111.7,111.75,98095.0,103.8066,103.8066,103.6303,103.6767,98095.0
2020-12-16 15:55:00,111.76,111.8,111.63,111.68,272597.0,103.686,103.7231,103.5654,103.6118,272597.0
2020-12-17 09:30:00,111.89,112.26,111.88,112.22,189607.0,103.8066,104.1499,103.7973,104.1128,189607.0
2020-12-17 09:35:00,112.23,112.43,112.23,112.37,97673.0,104.122,104.3076,104.122,104.2519,97673.0
2020-12-17 09:40:00,112.39,112.41,112.14,112.19,107188.0,104.2705,104.289,104.0385,104.0849,107188.0
2020-12-17 09:45:00,112.2,112.27,112.16,112.16,54551.0,104.0942,104.1591,104.0571,104.0571,54551.0
2020-12-17 09:50:00,112.15,112.19,112.04,112.04,36197.0,104.0478,104.0849,103.9458,103.9458,36197.0
2020-12-17 09:55:00,112.03,112.06,111.93,111.94,223942.0,103.9365,103.9643,103.8437,103.853,223942.0
2020-12-17 10:00:00,111.94,112.06,111.91,112.03,133951.0,103.853,103.9643,103.8252,103.9365,133951.0
2020-12-17 10:05:00,112.03,112.15,112.03,112.14,25903.0,103.9365,104.0478,103.9365,104.0385,25903.0
2020-12-17 10:10:00,112.15,112.15,112.09,112.11,30528.0,104.0478,104.0478,103.9922,104.0107,30528.0
2020-12-17 10:15:00,112.1,112.13,112.04,112.1,158485.0,104.0014,104.0293,103.9458,104.0014,158485.0
2020-12-17 10:20:00,112.11,112.17,112.08,112.14,75598.0,104.0107,104.0664,103.9829,104.0385,75598.0
2020-12-17 10:25:00,112.12,112.14,112.05,112.12,49938.0,104.02,104.0385,103.955,104.02,49938.0
2020-12-17 10:30:00,112.12,112.31,112.09,112.29,36344.0,104.02,104.1963,103.9922,104.1777,36344.0
2020-12-17 10:35:00,112.29,112.42,112.27,112.37,39332.0,104.1777,104.2983,104.1591,104.2519,39332.0
2020-12-17 10:40:00,112.38,112.41,112.24,112.31,45074.0,104.2612,104.289,104.1313,104.1963,45074.0
2020-12-17 10:45:00,112.33,112.44,112.33,112.44,58804.0,104.2148,104.3169,104.2148,104.3169,58804.0
2020-12-17 10:50:00,112.43,112.48,112.4,112.48,38049.0,104.3076,104.354,104.2798,104.354,38049.0
2020-12-17 10:55:00,112.47,112.47,112.36,112.38,127931.0,104.3447,104.3447,104.2426,104.2612,127931.0
2020-12-17 11:00:00,112.38,112.41,112.29,112.3,32543.0,104.2612,104.289,104.1777,104.187,32543.0
2020-12-17 11:05:00,112.31,112.39,112.31,112.38,17583.0,104.1963,104.2705,104.1963,104.2612,17583.0
2020-12-17 11:10:00,112.39,112.47,112.34,112.42,96903.0,104.2705,104.3447,104.2241,104.2983,96903.0
2020-12-17 11:15:00,112.44,112.56,112.43,112.51,41209.0,104.3169,104.4282,104.3076,104.3818,41209.0
2020-12-17 11:20:00,112.5,112.53,112.46,112.48,19371.0,104.3725,104.4004,104.3354,104.354,19371.0
2020-12-17 11:25:00,112.49,112.5,112.41,112.43,12518.0,104.3633,104.3725,104.289,104.3076,12518.0
2020-12-17 11:30:00,112.45,112.47,112.36,112.42,32212.0,104.3261,104.3447,104.2426,104.2983,32212.0
2020-12-17 11:35:00,112.44,112.47,112.42,112.44,33138.0,104.3169,104.3447,104.2983,104.3169,33138.0
2020-12-17 11:40:00,112.44,112.54,112.43,112.54,35570.0,104.3169,104.4096,104.3076,104.4096,35570.0
2020-12-17 11:45:00,112.54,112.57,112.52,112.55,21987.0,104.4096,104.4375,104.3911,104.4189,21987.0
2020-12-17 11:50:00,112.54,112.58,112.39,112.4,35089.0,104.4096,104.4468,104.2705,104.2798,35089.0
2020-12-17 11:55:00,112.4,112.49,112.39,112.48,48277.0,104.2798,104.3633,104.2705,104.354,48277.0
2020-12-17 12:00:00,112.5,112.5,112.42,112.44,13449.0,104.3725,104.3725,104.2983,104.3169,13449.0
2020-12-17 12:05:00,112.42,112.44,112.39,112.39,14434.0,104.2983,104.3169,104.2705,104.2705,14434.0
2020-12-17 12:10:00,112.39,112.47,112.39,112.42,23904.0,104.2705,104.3447,104.2705,104.2983,23904.0
2020-12-17 12:15:00,112.42,112.49,112.37,112.43,19470.0,104.2983,104.3633,104.2519,104.3076,19470.0
2020-12-17 12:20:00,112.44,112.5,112.43,112.47,9908.0,104.3169,104.3725,104.3076,104.3447,9908.0
2020-12-17 12:25:00,112.47,112.51,112.45,112.46,10754.0,104.3447,104.3818,104.3261,104.3354,10754.0
2020-12-17 12:30:00,112.48,112.51,112.46,112.48,11119.0,104.354,104.3818,104.3354,104.354,11119.0
2020-12-17 12:35:00,112.48,112.48,112.41,112.43,18582.0,104.354,104.354,104.289,104.3076,18582.0
2020-12-17 12:40:00,112.43,112.44,112.4,112.4,14464.0,104.3076,104.3169,104.2798,104.2798,14464.0
2020-12-17 12:45:00,112.41,112.44,112.4,112.43,24619.0,104.289,104.3169,104.2798,104.3076,24619.0
2020-12-17 12:50:00,112.43,112.5,112.43,112.49,8735.0,104.3076,104.3725,104.3076,104.3633,8735.0
2020-12-17 12:55:00,112.48,112.56,112.46,112.52,19645.0,104.354,104.4282,104.3354,104.3911,19645.0
2020-12-17 13:00:00,112.51,112.62,112.51,112.6,49446.0,104.3818,104.4839,104.3818,104.4653,49446.0
2020-12-17 13:05:00,112.6,112.64,112.57,112.58,18508.0,104.4653,104.5024,104.4375,104.4468,18508.0
2020-12-17 13:10:00,112.59,112.64,112.58,112.62,13787.0,104.456,104.5024,104.4468,104.4839,13787.0
2020-12-17 13:15:00,112.62,112.65,112.59,112.59,14752.0,104.4839,104.5117,104.456,104.456,14752.0
2020-12-17 13:20:00,112.59,112.6,112.58,112.58,9278.0,104.456,104.4653,104.4468,104.4468,9278.0
2020-12-17 13:25:00,112.58,112.6,112.54,112.57,31741.0,104.4468,104.4653,104.4096,104.4375,31741.0
2020-12-17 13:30:00,112.57,112.58,112.54,112.56,25803.0,104.4375,104.4468,104.4096,104.4282,25803.0
2020-12-17 13:35:00,112.57,112.61,112.54,112.61,12466.0,104.4375,104.4746,104.4096,104.4746,12466.0
2020-12-17 13:40:00,112.6,112.64,112.59,112.61,17701.0,104.4653,104.5024,104.456,104.4746,17701.0
2020-12-17 13:45:00,112.6,112.63,112.58,112.62,8869.0,104.4653,104.4931,104.4468,104.4839,8869.0
2020-12-17 13:50:00,112.62,112.71,112.61,112.67,10190.0,104.4839,104.5674,104.4746,104.5303,10190.0
2020-12-17 13:55:00,112.66,112.73,112.65,112.72,16959.0,104.521,104.5859,104.5117,104.5766,16959.0
2020-12-17 14:00:00,112.72,112.75,112.69,112.74,33064.0,104.5766,104.6045,104.5488,104.5952,33064.0
2020-12-17 14:05:00,112.74,112.76,112.72,112.75,31267.0,104.5952,104.6137,104.5766,104.6045,31267.0
2020-12-17 14:10:00,112.74,112.78,112.73,112.74,13148.0,104.5952,104.6323,104.5859,104.5952,13148.0
2020-12-17 14:15:00,112.75,112.8,112.74,112.78,17824.0,104.6045,104.6509,104.5952,104.6323,17824.0
2020-12-17 14:20:00,112.78,112.83,112.76,112.82,10426.0,104.6323,104.6787,104.6137,104.6694,10426.0
2020-12-17 14:25:00,112.82,112.85,112.79,112.81,12472.0,104.6694,104.6972,104.6416,104.6601,12472.0
2020-12-17 14:30:00,112.82,112.84,112.78,112.81,25704.0,104.6694,104.688,104.6323,104.6601,25704.0
2020-12-17 14:35:00,112.8,112.87,112.78,112.81,39467.0,104.6509,104.7158,104.6323,104.6601,39467.0
2020-12-17 14:40:00,112.82,112.83,112.74,112.74,37336.0,104.6694,104.6787,104.5952,104.5952,37336.0
2020-12-17 14:45:00,112.75,112.77,112.74,112.76,16855.0,104.6045,104.623,104.5952,104.6137,16855.0
2020-12-17 14:50:00,112.75,112.83,112.74,112.78,13618.0,104.6045,104.6787,104.5952,104.6323,13618.0
2020-12-17 14:55:00,112.78,112.83,112.75,112.79,15261.0,104.6323,104.6787,104.6045,104.6416,15261.0
2020-12-17 15:00:00,112.79,112.84,112.79,112.82,36298.0,104.6416,104.688,104.6416,104.6694,36298.0
2020-12-17 15:05:00,112.83,112.85,112.73,112.75,32173.0,104.6787,104.6972,104.5859,104.6045,32173.0
2020-12-17 15:10:00,112.74,112.76,112.71,112.74,23319.0,104.5952,104.6137,104.5674,104.5952,23319.0
2020-12-17 15:15:00,112.74,112.78,112.68,112.71,40467.0,104.5952,104.6323,104.5395,104.5674,40467.0
2020-12-17 15:20:00,112.72,112.85,112.72,112.85,46296.0,104.5766,104.6972,104.5766,104.6972,46296.0
2020-12-17 15:25:00,112.86,112.91,112.84,112.84,102208.0,104.7065,104.7529,104.688,104.688,102208.0
2020-12-17 15:30:00,112.84,112.84,112.79,112.83,57417.0,104.688,104.688,104.6416,104.6787,57417.0
2020-12-17 15:35:00,112.84,112.98,112.83,112.92,40075.0,104.688,104.8179,104.6787,104.7622,40075.0
2020-12-17 15:40:00,112.9,112.93,112.86,112.9,37574.0,104.7436,104.7715,104.7065,104.7436,37574.0
2020-12-17 15:45:00,112.9,112.91,112.83,112.84,75518.0,104.7436,104.7529,104.6787,104.688,75518.0
2020-12-17 15:50:00,112.84,112.93,112.83,112.89,198310.0,104.688,104.7715,104.6787,104.7344,198310.0
2020-12-17 15:55:00,112.89,112.92,112.77,112.92,359297.0,104.7344,104.7622,104.623,104.7622,359297.0
2020-12-18 09:30:00,113.04,113.1,112.76,112.81,255544.0,104.8735,104.9292,104.6137,104.6601,255544.0
2020-12-18 09:35:00,112.8,112.81,112.67,112.72,122575.0,104.6509,104.6601,104.5303,104.5766,122575.0
2020-12-18 09:40:00,112.73,112.73,112.41,112.41,124342.0,104.5859,104.5859,104.289,104.289,124342.0
2020-12-18 09:45:00,112.42,112.56,112.37,112.54,85132.0,104.2983,104.4282,104.2519,104.4096,85132.0
2020-12-18 09:50:00,112.54,112.54,112.25,112.3,115304.0,104.4096,104.4096,104.1406,104.187,115304.0
2020-12-18 09:55:00,112.3,112.49,112.29,112.49,159695.0,104.187,104.3633,104.1777,104.3633,159695.0
2020-12-18 10:00:00,112.49,112.49,112.3,112.35,82271.0,104.3633,104.3633,104.187,104.2334,82271.0
2020-12-18 10:05:00,112.36,112.5,112.34,112.48,129104.0,104.2426,104.3725,104.2241,104.354,129104.0
2020-12-18 10:10:00,112.49,112.5,112.22,112.31,60716.0,104.3633,104.3725,104.1128,104.1963,60716.0
2020-12-18 10:15:00,112.31,112.31,112.15,112.22,99392.0,104.1963,104.1963,104.0478,104.1128,99392.0
2020-12-18 10:20:00,112.22,112.25,112.07,112.13,60242.0,104.1128,104.1406,103.9736,104.0293,60242.0
2020-12-18 10:25:00,112.14,112.17,111.95,112.07,75307.0,104.0385,104.0664,103.8623,103.9736,75307.0
2020-12-18 10:30:00,112.06,112.1,112.02,112.05,34241.0,103.9643,104.0014,103.9272,103.955,34241.0
2020-12-18 10:35:00,112.05,112.21,112.01,112.2,52018.0,103.955,104.1035,103.9179,104.0942,52018.0
2020-12-18 10:40:00,112.19,112.27,112.15,112.18,46221.0,104.0849,104.1591,104.0478,104.0757,46221.0
2020-12-18 10:45:00,112.17,112.21,112.14,112.16,27503.0,104.0664,104.1035,104.0385,104.0571,27503.0
2020-12-18 10:50:00,112.15,112.26,112.13,112.24,17306.0,104.0478,104.1499,104.0293,104.1313,17306.0
2020-12-18 10:55:00,112.23,112.32,112.23,112.28,26885.0,104.122,104.2055,104.122,104.1684,26885.0
2020-12-18 11:00:00,112.28,112.39,112.27,112.38,24801.0,104.1684,104.2705,104.1591,104.2612,24801.0
2020-12-18 11:05:00,112.38,112.4,112.31,112.38,56140.0,104.2612,104.2798,104.1963,104.2612,56140.0
2020-12-18 11:10:00,112.39,112.39,112.14,112.15,65195.0,104.2705,104.2705,104.0385,104.0478,65195.0
2020-12-18 11:15:00,112.14,112.16,112.02,112.15,33756.0,104.0385,104.0571,103.9272,104.0478,33756.0
2020-12-18 11:20:00,112.14,112.14,112.03,112.08,34759.0,104.0385,104.0385,103.9365,103.9829,34759.0
2020-12-18 11:25:00,112.09,112.12,112.03,112.03,28186.0,103.9922,104.02,103.9365,103.9365,28186.0
2020-12-18 11:30:00,112.03,112.06,111.98,112.06,24118.0,103.9365,103.9643,103.8901,103.9643,24118.0
2020-12-18 11:35:00,112.08,112.08,111.99,112.0,87589.0,103.9829,103.9829,103.8994,103.9087,87589.0
2020-12-18 11:40:00,112.0,112.03,111.95,112.0,36765.0,103.9087,103.9365,103.8623,103.9087,36765.0
2020-12-18 11:45:00,112.01,112.05,112.0,112.02,17913.0,103.9179,103.955,103.9087,103.9272,17913.0
2020-12-18 11:50:00,112.03,112.03,111.98,112.01,23592.0,103.9365,103.9365,103.8901,103.9179,23592.0
2020-12-18 11:55:00,112.01,112.02,111.96,111.98,36351.0,103.9179,103.9272,103.8715,103.8901,36351.0
2020-12-18 12:00:00,111.99,112.01,111.96,112.0,18319.0,103.8994,103.9179,103.8715,103.9087,18319.0
2020-12-18 12:05:00,112.01,112.01,111.94,111.96,17622.0,103.9179,103.9179,103.853,103.8715,17622.0
2020-12-18 12:10:00,111.95,112.04,111.93,112.04,26421.0,103.8623,103.9458,103.8437,103.9458,26421.0
2020-12-18 12:15:00,112.04,112.21,112.04,112.19,37587.0,103.9458,104.1035,103.9458,104.0849,37587.0
2020-12-18 12:20:00,112.18,112.22,112.14,112.18,73381.0,104.0757,104.1128,104.0385,104.0757,73381.0
2020-12-18 12:25:00,112.17,112.21,112.16,112.19,15150.0,104.0664,104.1035,104.0571,104.0849,15150.0
2020-12-18 12:30:00,112.18,112.18,112.1,112.15,58302.0,104.0757,104.0757,104.0014,104.0478,58302.0
2020-12-18 12:35:00,112.14,112.26,112.12,112.26,76534.0,104.0385,104.1499,104.02,104.1499,76534.0
2020-12-18 12:40:00,112.28,112.31,112.24,112.24,54302.0,104.1684,104.1963,104.1313,104.1313,54302.0
2020-12-18 12:45:00,112.25,112.25,112.12,112.16,26632.0,104.1406,104.1406,104.02,104.0571,26632.0
2020-12-18 12:50:00,112.16,112.18,112.06,112.08,41267.0,104.0571,104.0757,103.9643,103.9829,41267.0
2020-12-18 12:55:00,112.08,112.08,112.01,112.05,32467.0,103.9829,103.9829,103.9179,103.955,32467.0
2020-12-18 13:00:00,112.06,112.06,111.96,111.99,16205.0,103.9643,103.9643,103.8715,103.8994,16205.0
2020-12-18 13:05:00,111.99,112.04,111.97,112.0,24780.0,103.8994,103.9458,103.8808,103.9087,24780.0
2020-12-18 13:10:00,112.01,112.08,111.99,112.02,14001.0,103.9179,103.9829,103.8994,103.9272,14001.0
2020-12-18 13:15:00,112.01,112.02,111.97,112.0,25808.0,103.9179,103.9272,103.8808,103.9087,25808.0
2020-12-18 13:20:00,111.99,111.99,111.9,111.97,18679.0,103.8994,103.8994,103.8159,103.8808,18679.0
2020-12-18 13:25:00,111.97,112.05,111.96,112.02,28762.0,103.8808,103.955,103.8715,103.9272,28762.0
2020-12-18 13:30:00,112.01,112.01,111.93,111.95,13197.0,103.9179,103.9179,103.8437,103.8623,13197.0
2020-12-18 13:35:00,111.95,111.98,111.9,111.91,15203.0,103.8623,103.8901,103.8159,103.8252,15203.0
2020-12-18 13:40:00,111.9,111.98,111.9,111.98,20653.0,103.8159,103.8901,103.8159,103.8901,20653.0
2020-12-18 13:45:00,111.98,112.01,111.94,111.95,20287.0,103.8901,103.9179,103.853,103.8623,20287.0
2020-12-18 13:50:00,111.94,111.97,111.91,111.94,27994.0,103.853,103.8808,103.8252,103.853,27994.0
2020-12-18 13:55:00,111.95,112.01,111.93,112.0,40449.0,103.8623,103.9179,103.8437,103.9087,40449.0
2020-12-18 14:00:00,112.0,112.0,111.79,111.82,46768.0,103.9087,103.9087,103.7138,103.7417,46768.0
2020-12-18 14:05:00,111.82,111.94,111.82,111.91,22469.0,103.7417,103.853,103.7417,103.8252,22469.0
2020-12-18 14:10:00,111.91,111.94,111.89,111.93,67024.0,103.8252,103.853,103.8066,103.8437,67024.0
2020-12-18 14:15:00,111.93,111.96,111.84,111.95,52109.0,103.8437,103.8715,103.7602,103.8623,52109.0
2020-12-18 14:20:00,111.94,112.01,111.94,111.95,34747.0,103.853,103.9179,103.853,103.8623,34747.0
2020-12-18 14:25:00,111.96,111.98,111.91,111.95,19549.0,103.8715,103.8901,103.8252,103.8623,19549.0
2020-12-18 14:30:00,111.95,112.01,111.93,111.93,26817.0,103.8623,103.9179,103.8437,103.8437,26817.0
2020-12-18 14:35:00,111.94,112.02,111.93,112.01,30665.0,103.853,103.9272,103.8437,103.9179,30665.0
2020-12-18 14:40:00,112.0,112.0,111.94,111.95,28000.0,103.9087,103.9087,103.853,103.8623,28000.0
2020-12-18 14:45:00,111.95,112.0,111.9,111.98,38752.0,103.8623,103.9087,103.8159,103.8901,38752.0
2020-12-18 14:50:00,111.98,112.02,111.95,112.0,19700.0,103.8901,103.9272,103.8623,103.9087,19700.0
2020-12-18 14:55:00,112.02,112.02,111.88,111.96,42247.0,103.9272,103.9272,103.7973,103.8715,42247.0
2020-12-18 15:00:00,111.96,112.0,111.92,111.96,44151.0,103.8715,103.9087,103.8344,103.8715,44151.0
2020-12-18 15:05:00,111.96,112.05,111.95,112.01,59648.0,103.8715,103.955,103.8623,103.9179,59648.0
2020-12-18 15:10:00,112.01,112.01,111.88,111.92,87949.0,103.9179,103.9179,103.7973,103.8344,87949.0
2020-12-18 15:15:00,111.93,112.05,111.93,111.98,67225.0,103.8437,103.955,103.8437,103.8901,67225.0
2020-12-18 15:20:00,111.99,112.01,111.9,111.92,89310.0,103.8994,103.9179,103.8159,103.8344,89310.0
2020-12-18 15:25:00,111.92,111.98,111.86,111.97,101156.0,103.8344,103.8901,103.7788,103.8808,101156.0
2020-12-18 15:30:00,111.98,112.1,111.97,112.08,160538.0,103.8901,104.0014,103.8808,103.9829,160538.0
2020-12-18 15:35:00,112.07,112.11,112.02,112.07,93944.0,103.9736,104.0107,103.9272,103.9736,93944.0
2020-12-18 15:40:00,112.07,112.45,112.02,112.43,129255.0,103.9736,104.3261,103.9272,104.3076,129255.0
2020-12-18 15:45:00,112.44,112.71,112.44,112.68,376224.0,104.3169,104.5674,104.3169,104.5395,376224.0
2020-12-18 15:50:00,112.68,113.02,112.54,113.01,534823.0,104.5395,104.855,104.4096,104.8457,534823.0
2020-12-18 15:55:00,113.02,113.27,112.92,112.92,1508843.0,104.855,105.0869,104.7622,104.7622,1508843.0
2020-12-21 09:30:00,110.81,111.0,110.57,110.92,181504.0,103.2331,103.4101,103.0095,103.3356,181504.0
2020-12-21 09:35:00,110.89,110.9,110.57,110.69,164651.0,103.3076,103.3169,103.0095,103.1213,164651.0
2020-12-21 09:40:00,110.69,110.7,110.23,110.24,128753.0,103.1213,103.1306,102.6928,102.7021,128753.0
2020-12-21 09:45:00,110.23,110.35,110.2,110.29,129336.0,102.6928,102.8046,102.6648,102.7487,129336.0
2020-12-21 09:50:00,110.29,110.66,110.29,110.37,82345.0,102.7487,103.0934,102.7487,102.8232,82345.0
2020-12-21 09:55:00,110.38,110.52,109.98,109.99,79266.0,102.8325,102.9629,102.4599,102.4692,79266.0
2020-12-21 10:00:00,109.98,110.03,109.54,109.6,178912.0,102.4599,102.5064,102.0499,102.1058,178912.0
2020-12-21 10:05:00,109.6,109.94,109.36,109.87,129184.0,102.1058,102.4226,101.8822,102.3574,129184.0
2020-12-21 10:10:00,109.84,110.09,109.84,109.93,68219.0,102.3294,102.5623,102.3294,102.4133,68219.0
2020-12-21 10:15:00,109.9,109.9,109.47,109.62,131974.0,102.3853,102.3853,101.9847,102.1245,131974.0
2020-12-21 10:20:00,109.62,109.86,109.5,109.81,113616.0,102.1245,102.3481,102.0127,102.3015,113616.0
2020-12-21 10:25:00,109.8,109.85,109.7,109.76,58581.0,102.2922,102.3387,102.199,102.2549,58581.0
2020-12-21 10:30:00,109.75,109.79,109.57,109.71,122317.0,102.2456,102.2828,102.0779,102.2083,122317.0
2020-12-21 10:35:00,109.72,109.89,109.65,109.88,124471.0,102.2176,102.376,102.1524,102.3667,124471.0
2020-12-21 10:40:00,109.88,110.08,109.81,110.01,136907.0,102.3667,102.553,102.3015,102.4878,136907.0
2020-12-21 10:45:00,109.98,109.99,109.7,109.77,109266.0,102.4599,102.4692,102.199,102.2642,109266.0
2020-12-21 10:50:00,109.77,109.85,109.64,109.76,57904.0,102.2642,102.3387,102.1431,102.2549,57904.0
2020-12-21 10:55:00,109.77,109.97,109.74,109.94,63902.0,102.2642,102.4505,102.2363,102.4226,63902.0
2020-12-21 11:00:00,109.93,110.33,109.89,110.33,71583.0,102.4133,102.7859,102.376,102.7859,71583.0
2020-12-21 11:05:00,110.32,110.4,110.28,110.4,32882.0,102.7766,102.8511,102.7393,102.8511,32882.0
2020-12-21 11:10:00,110.4,110.4,110.2,110.28,74765.0,102.8511,102.8511,102.6648,102.7393,74765.0
2020-12-21 11:15:00,110.29,110.33,110.14,110.19,73885.0,102.7487,102.7859,102.6089,102.6555,73885.0
2020-12-21 11:20:00,110.2,110.34,110.16,110.31,55629.0,102.6648,102.7952,102.6275,102.7673,55629.0
2020-12-21 11:25:00,110.31,110.39,110.28,110.31,28568.0,102.7673,102.8418,102.7393,102.7673,28568.0
2020-12-21 11:30:00,110.31,110.42,110.27,110.27,27582.0,102.7673,102.8698,102.73,102.73,27582.0
2020-12-21 11:35:00,110.28,110.39,110.26,110.32,65958.0,102.7393,102.8418,102.7207,102.7766,65958.0
2020-12-21 11:40:00,110.32,110.39,110.31,110.33,26399.0,102.7766,102.8418,102.7673,102.7859,26399.0
2020-12-21 11:45:00,110.33,110.48,110.32,110.43,63395.0,102.7859,102.9257,102.7766,102.8791,63395.0
2020-12-21 11:50:00,110.43,110.6,110.43,110.54,39238.0,102.8791,103.0375,102.8791,102.9816,39238.0
2020-12-21 11:55:00,110.53,110.58,110.51,110.54,31471.0,102.9722,103.0188,102.9536,102.9816,31471.0
2020-12-21 12:00:00,110.54,110.74,110.53,110.71,34114.0,102.9816,103.1679,102.9722,103.1399,34114.0
2020-12-21 12:05:00,110.71,110.72,110.65,110.69,203499.0,103.1399,103.1493,103.084,103.1213,203499.0
2020-12-21 12:10:00,110.68,110.76,110.67,110.68,43778.0,103.112,103.1865,103.1027,103.112,43778.0
2020-12-21 12:15:00,110.69,110.81,110.69,110.74,20501.0,103.1213,103.2331,103.1213,103.1679,20501.0
2020-12-21 12:20:00,110.74,110.94,110.73,110.93,18165.0,103.1679,103.3542,103.1586,103.3449,18165.0
2020-12-21 12:25:00,110.93,111.01,110.89,111.0,34817.0,103.3449,103.4194,103.3076,103.4101,34817.0
2020-12-21 12:30:00,110.99,111.1,110.99,111.01,43278.0,103.4008,103.5033,103.4008,103.4194,43278.0
2020-12-21 12:35:00,111.01,111.05,110.97,110.97,11937.0,103.4194,103.4567,103.3822,103.3822,11937.0
2020-12-21 12:40:00,110.98,111.01,110.89,110.89,31468.0,103.3915,103.4194,103.3076,103.3076,31468.0
2020-12-21 12:45:00,110.89,111.06,110.89,111.02,63774.0,103.3076,103.466,103.3076,103.4287,63774.0
2020-12-21 12:50:00,111.02,111.15,111.0,111.12,122436.0,103.4287,103.5499,103.4101,103.5219,122436.0
2020-12-21 12:55:00,111.13,111.15,111.08,111.11,19354.0,103.5312,103.5499,103.4846,103.5126,19354.0
2020-12-21 13:00:00,111.11,111.14,111.05,111.06,28009.0,103.5126,103.5405,103.4567,103.466,28009.0
2020-12-21 13:05:00,111.06,111.12,111.01,111.09,23334.0,103.466,103.5219,103.4194,103.494,23334.0
2020-12-21 13:10:00,111.09,111.11,111.05,111.09,34937.0,103.494,103.5126,103.4567,103.494,34937.0
2020-12-21 13:15:00,111.1,111.15,111.07,111.14,29444.0,103.5033,103.5499,103.4753,103.5405,29444.0
2020-12-21 13:20:00,111.15,111.15,111.06,111.13,22844.0,103.5499,103.5499,103.466,103.5312,22844.0
2020-12-21 13:25:00,111.11,111.17,111.07,111.11,52225.0,103.5126,103.5685,103.4753,103.5126,52225.0
2020-12-21 13:30:00,111.09,111.2,111.08,111.19,41988.0,103.494,103.5964,103.4846,103.5871,41988.0
2020-12-21 13:35:00,111.2,111.21,111.14,111.19,64421.0,103.5964,103.6057,103.5405,103.5871,64421.0
2020-12-21 13:40:00,111.2,111.39,111.19,111.36,28885.0,103.5964,103.7734,103.5871,103.7455,28885.0
2020-12-21 13:45:00,111.37,111.37,111.23,111.28,66183.0,103.7548,103.7548,103.6244,103.671,66183.0
2020-12-21 13:50:00,111.3,111.33,111.27,111.33,17917.0,103.6896,103.7175,103.6616,103.7175,17917.0
2020-12-21 13:55:00,111.33,111.35,111.28,111.32,33577.0,103.7175,103.7362,103.671,103.7082,33577.0
2020-12-21 14:00:00,111.32,111.33,111.21,111.26,24982.0,103.7082,103.7175,103.6057,103.6523,24982.0
2020-12-21 14:05:00,111.26,111.29,111.21,111.26,30041.0,103.6523,103.6803,103.6057,103.6523,30041.0
2020-12-21 14:10:00,111.27,111.35,111.22,111.3,31507.0,103.6616,103.7362,103.6151,103.6896,31507.0
2020-12-21 14:15:00,111.31,111.37,111.28,111.32,243889.0,103.6989,103.7548,103.671,103.7082,243889.0
2020-12-21 14:20:00,111.31,111.45,111.3,111.38,30891.0,103.6989,103.8293,103.6896,103.7641,30891.0
2020-12-21 14:25:00,111.39,111.42,111.37,111.38,26165.0,103.7734,103.8014,103.7548,103.7641,26165.0
2020-12-21 14:30:00,111.38,111.43,111.35,111.39,33491.0,103.7641,103.8107,103.7362,103.7734,33491.0
2020-12-21 14:35:00,111.39,111.5,110.53,111.41,101341.0,103.7734,103.8759,102.9722,103.7921,101341.0
2020-12-21 14:40:00,111.42,111.47,111.39,111.45,28307.0,103.8014,103.848,103.7734,103.8293,28307.0
2020-12-21 14:45:00,111.45,111.49,111.44,111.46,37363.0,103.8293,103.8666,103.82,103.8387,37363.0
2020-12-21 14:50:00,111.46,111.5,111.44,111.47,25197.0,103.8387,103.8759,103.82,103.848,25197.0
2020-12-21 14:55:00,111.47,111.49,111.39,111.43,26522.0,103.848,103.8666,103.7734,103.8107,26522.0
2020-12-21 15:00:00,111.43,111.51,111.42,111.45,44703.0,103.8107,103.8852,103.8014,103.8293,44703.0
2020-12-21 15:05:00,111.46,111.47,111.29,111.3,57061.0,103.8387,103.848,103.6803,103.6896,57061.0
2020-12-21 15:10:00,111.3,111.35,111.23,111.33,34008.0,103.6896,103.7362,103.6244,103.7175,34008.0
2020-12-21 15:15:00,111.32,111.32,111.19,111.22,55361.0,103.7082,103.7082,103.5871,103.6151,55361.0
2020-12-21 15:20:00,111.22,111.25,111.18,111.25,33414.0,103.6151,103.643,103.5778,103.643,33414.0
2020-12-21 15:25:00,111.24,111.31,111.23,111.28,64900.0,103.6337,103.6989,103.6244,103.671,64900.0
2020-12-21 15:30:00,111.28,111.3,111.13,111.14,61218.0,103.671,103.6896,103.5312,103.5405,61218.0
2020-12-21 15:35:00,111.15,111.26,111.1,111.26,78647.0,103.5499,103.6523,103.5033,103.6523,78647.0
2020-12-21 15:40:00,111.28,111.33,111.13,111.13,78838.0,103.671,103.7175,103.5312,103.5312,78838.0
2020-12-21 15:45:00,111.13,111.21,111.12,111.16,79905.0,103.5312,103.6057,103.5219,103.5592,79905.0
2020-12-21 15:50:00,111.15,111.18,111.0,111.18,101031.0,103.5499,103.5778,103.4101,103.5778,101031.0
2020-12-21 15:55:00,111.18,111.49,111.14,111.42,304722.0,103.5778,103.8666,103.5405,103.8014,304722.0
2020-12-22 09:30:00,111.17,111.21,110.9,110.97,619030.0,103.5685,103.6057,103.3169,103.3822,619030.0
2020-12-22 09:35:00,110.96,111.14,110.92,111.13,92724.0,103.3728,103.5405,103.3356,103.5312,92724.0
2020-12-22 09:40:00,111.12,111.15,111.04,111.07,93314.0,103.5219,103.5499,103.4474,103.4753,93314.0
2020-12-22 09:45:00,111.07,111.13,110.93,110.93,91226.0,103.4753,103.5312,103.3449,103.3449,91226.0
2020-12-22 09:50:00,110.93,110.99,110.73,110.75,56761.0,103.3449,103.4008,103.1586,103.1772,56761.0
2020-12-22 09:55:00,110.76,110.78,110.59,110.72,59280.0,103.1865,103.2052,103.0281,103.1493,59280.0
2020-12-22 10:00:00,110.71,110.71,110.44,110.62,50998.0,103.1399,103.1399,102.8884,103.0561,50998.0
2020-12-22 10:05:00,110.63,110.72,110.58,110.7,67177.0,103.0654,103.1493,103.0188,103.1306,67177.0
2020-12-22 10:10:00,110.7,110.73,110.57,110.64,120581.0,103.1306,103.1586,103.0095,103.0747,120581.0
2020-12-22 10:15:00,110.64,110.87,110.63,110.85,381211.0,103.0747,103.289,103.0654,103.2704,381211.0
2020-12-22 10:20:00,110.85,110.92,110.84,110.89,176430.0,103.2704,103.3356,103.261,103.3076,176430.0
2020-12-22 10:25:00,110.9,110.99,110.86,110.98,237949.0,103.3169,103.4008,103.2797,103.3915,237949.0
2020-12-22 10:30:00,110.98,111.12,110.94,111.04,287977.0,103.3915,103.5219,103.3542,103.4474,287977.0
2020-12-22 10:35:00,111.02,111.05,110.94,110.95,58525.0,103.4287,103.4567,103.3542,103.3635,58525.0
2020-12-22 10:40:00,110.95,111.01,110.92,110.95,48155.0,103.3635,103.4194,103.3356,103.3635,48155.0
2020-12-22 10:45:00,110.96,111.08,110.96,111.01,61289.0,103.3728,103.4846,103.3728,103.4194,61289.0
2020-12-22 10:50:00,111.0,111.07,110.92,111.07,27504.0,103.4101,103.4753,103.3356,103.4753,27504.0
2020-12-22 10:55:00,111.05,111.16,111.04,111.12,68266.0,103.4567,103.5592,103.4474,103.5219,68266.0
2020-12-22 11:00:00,111.12,111.16,111.06,111.16,47597.0,103.5219,103.5592,103.466,103.5592,47597.0
2020-12-22 11:05:00,111.17,111.4,111.17,111.38,22318.0,103.5685,103.7828,103.5685,103.7641,22318.0
2020-12-22 11:10:00,111.38,111.43,111.34,111.4,40865.0,103.7641,103.8107,103.7269,103.7828,40865.0
2020-12-22 11:15:00,111.4,111.45,111.39,111.45,157682.0,103.7828,103.8293,103.7734,103.8293,157682.0
2020-12-22 11:20:00,111.45,111.47,111.38,111.4,26948.0,103.8293,103.848,103.7641,103.7828,26948.0
2020-12-22 11:25:00,111.4,111.41,111.34,111.38,32753.0,103.7828,103.7921,103.7269,103.7641,32753.0
2020-12-22 11:30:00,111.39,111.47,111.36,111.45,149060.0,103.7734,103.848,103.7455,103.8293,149060.0
2020-12-22 11:35:00,111.45,111.46,111.33,111.34,301476.0,103.8293,103.8387,103.7175,103.7269,301476.0
2020-12-22 11:40:00,111.33,111.34,111.17,111.2,87325.0,103.7175,103.7269,103.5685,103.5964,87325.0
2020-12-22 11:45:00,111.18,111.22,111.13,111.14,22048.0,103.5778,103.6151,103.5312,103.5405,22048.0
2020-12-22 11:50:00,111.12,111.17,111.05,111.17,123500.0,103.5219,103.5685,103.4567,103.5685,123500.0
2020-12-22 11:55:00,111.17,111.21,111.14,111.16,11536.0,103.5685,103.6057,103.5405,103.5592,11536.0
2020-12-22 12:00:00,111.17,111.26,111.13,111.23,19484.0,103.5685,103.6523,103.5312,103.6244,19484.0
2020-12-22 12:05:00,111.22,111.24,111.19,111.21,19121.0,103.6151,103.6337,103.5871,103.6057,19121.0
2020-12-22 12:10:00,111.21,111.28,111.21,111.27,19245.0,103.6057,103.671,103.6057,103.6616,19245.0
2020-12-22 12:15:00,111.26,111.33,111.26,111.29,49392.0,103.6523,103.7175,103.6523,103.6803,49392.0
2020-12-22 12:20:00,111.3,111.33,111.26,111.27,45671.0,103.6896,103.7175,103.6523,103.6616,45671.0
2020-12-22 12:25:00,111.26,111.28,111.19,111.2,28978.0,103.6523,103.671,103.5871,103.5964,28978.0
2020-12-22 12:30:00,111.21,111.23,111.13,111.14,56971.0,103.6057,103.6244,103.5312,103.5405,56971.0
2020-12-22 12:35:00,111.15,111.29,111.14,111.26,50121.0,103.5499,103.6803,103.5405,103.6523,50121.0
2020-12-22 12:40:00,111.26,111.35,111.26,111.35,33273.0,103.6523,103.7362,103.6523,103.7362,33273.0
2020-12-22 12:45:00,111.36,111.36,111.27,111.33,24549.0,103.7455,103.7455,103.6616,103.7175,24549.0
2020-12-22 12:50:00,111.32,111.35,111.3,111.31,15845.0,103.7082,103.7362,103.6896,103.6989,15845.0
2020-12-22 12:55:00,111.31,111.32,111.22,111.25,55395.0,103.6989,103.7082,103.6151,103.643,55395.0
2020-12-22 13:00:00,111.26,111.3,111.23,111.25,16079.0,103.6523,103.6896,103.6244,103.643,16079.0
2020-12-22 13:05:00,111.25,111.3,111.24,111.29,27463.0,103.643,103.6896,103.6337,103.6803,27463.0
2020-12-22 13:10:00,111.3,111.35,111.26,111.33,22692.0,103.6896,103.7362,103.6523,103.7175,22692.0
2020-12-22 13:15:00,111.33,111.36,111.3,111.34,14560.0,103.7175,103.7455,103.6896,103.7269,14560.0
2020-12-22 13:20:00,111.34,111.35,111.3,111.33,143552.0,103.7269,103.7362,103.6896,103.7175,143552.0
2020-12-22 13:25:00,111.33,111.37,111.32,111.37,14596.0,103.7175,103.7548,103.7082,103.7548,14596.0
2020-12-22 13:30:00,111.37,111.43,111.35,111.39,26006.0,103.7548,103.8107,103.7362,103.7734,26006.0
2020-12-22 13:35:00,111.39,111.44,111.38,111.42,117441.0,103.7734,103.82,103.7641,103.8014,117441.0
2020-12-22 13:40:00,111.4,111.41,111.34,111.37,43904.0,103.7828,103.7921,103.7269,103.7548,43904.0
2020-12-22 13:45:00,111.37,111.42,111.34,111.37,35445.0,103.7548,103.8014,103.7269,103.7548,35445.0
2020-12-22 13:50:00,111.37,111.4,111.36,111.37,25235.0,103.7548,103.7828,103.7455,103.7548,25235.0
2020-12-22 13:55:00,111.38,111.41,111.33,111.34,40691.0,103.7641,103.7921,103.7175,103.7269,40691.0
2020-12-22 14:00:00,111.35,111.36,111.26,111.28,37881.0,103.7362,103.7455,103.6523,103.671,37881.0
2020-12-22 14:05:00,111.27,111.31,111.21,111.22,52956.0,103.6616,103.6989,103.6057,103.6151,52956.0
2020-12-22 14:10:00,111.22,111.22,111.15,111.17,107582.0,103.6151,103.6151,103.5499,103.5685,107582.0
2020-12-22 14:15:00,111.17,111.19,111.11,111.13,159060.0,103.5685,103.5871,103.5126,103.5312,159060.0
2020-12-22 14:20:00,111.14,111.18,111.1,111.11,22416.0,103.5405,103.5778,103.5033,103.5126,22416.0
2020-12-22 14:25:00,111.11,111.16,111.08,111.16,19956.0,103.5126,103.5592,103.4846,103.5592,19956.0
2020-12-22 14:30:00,111.16,111.17,111.12,111.16,21970.0,103.5592,103.5685,103.5219,103.5592,21970.0
2020-12-22 14:35:00,111.16,111.18,111.05,111.05,23874.0,103.5592,103.5778,103.4567,103.4567,23874.0
2020-12-22 14:40:00,111.05,111.08,111.02,111.05,45731.0,103.4567,103.4846,103.4287,103.4567,45731.0
2020-12-22 14:45:00,111.04,111.11,111.02,111.07,93148.0,103.4474,103.5126,103.4287,103.4753,93148.0
2020-12-22 14:50:00,111.08,111.15,111.04,111.05,59034.0,103.4846,103.5499,103.4474,103.4567,59034.0
2020-12-22 14:55:00,111.04,111.07,111.01,111.04,136263.0,103.4474,103.4753,103.4194,103.4474,136263.0
2020-12-22 15:00:00,111.05,111.13,111.04,111.06,211744.0,103.4567,103.5312,103.4474,103.466,211744.0
2020-12-22 15:05:00,111.05,111.05,110.98,111.0,160356.0,103.4567,103.4567,103.3915,103.4101,160356.0
2020-12-22 15:10:00,111.01,111.08,110.97,111.02,43546.0,103.4194,103.4846,103.3822,103.4287,43546.0
2020-12-22 15:15:00,111.02,111.02,110.92,110.93,303050.0,103.4287,103.4287,103.3356,103.3449,303050.0
2020-12-22 15:20:00,110.92,110.94,110.89,110.9,224751.0,103.3356,103.3542,103.3076,103.3169,224751.0
2020-12-22 15:25:00,110.9,110.96,110.88,110.95,39342.0,103.3169,103.3728,103.2983,103.3635,39342.0
2020-12-22 15:30:00,110.95,111.0,110.9,110.94,123141.0,103.3635,103.4101,103.3169,103.3542,123141.0
2020-12-22 15:35:00,110.93,111.0,110.87,110.9,48156.0,103.3449,103.4101,103.289,103.3169,48156.0
2020-12-22 15:40:00,110.9,111.01,110.84,110.99,63756.0,103.3169,103.4194,103.261,103.4008,63756.0
2020-12-22 15:45:00,110.99,111.02,110.87,110.88,286020.0,103.4008,103.4287,103.289,103.2983,286020.0
2020-12-22 15:50:00,110.87,110.98,110.85,110.92,171873.0,103.289,103.3915,103.2704,103.3356,171873.0
2020-12-22 15:55:00,110.92,111.11,110.91,111.02,1960091.0,103.3356,103.5126,103.3263,103.4287,1960091.0
2020-12-23 09:30:00,111.46,111.67,111.33,111.57,171925.0,103.8387,104.0343,103.7175,103.9411,171925.0
2020-12-23 09:35:00,111.56,111.91,111.56,111.91,100384.0,103.9318,104.2579,103.9318,104.2579,100384.0
2020-12-23 09:40:00,111.92,111.97,111.79,111.79,102455.0,104.2672,104.3138,104.1461,104.1461,102455.0
2020-12-23 09:45:00,111.8,111.87,111.65,111.75,95463.0,104.1554,104.2206,104.0157,104.1088,95463.0
2020-12-23 09:50:00,111.76,111.84,111.7,111.72,86919.0,104.1181,104.1927,104.0622,104.0809,86919.0
2020-12-23 09:55:00,111.73,111.74,111.53,111.56,44074.0,104.0902,104.0995,103.9039,103.9318,44074.0
2020-12-23 10:00:00,111.55,111.65,111.53,111.59,56103.0,103.9225,104.0157,103.9039,103.9598,56103.0
2020-12-23 10:05:00,111.59,111.62,111.41,111.44,60928.0,103.9598,103.9877,103.7921,103.82,60928.0
2020-12-23 10:10:00,111.44,111.51,111.39,111.41,38331.0,103.82,103.8852,103.7734,103.7921,38331.0
2020-12-23 10:15:00,111.41,111.46,111.33,111.42,47787.0,103.7921,103.8387,103.7175,103.8014,47787.0
2020-12-23 10:20:00,111.42,111.45,111.33,111.38,45122.0,103.8014,103.8293,103.7175,103.7641,45122.0
2020-12-23 10:25:00,111.38,111.55,111.38,111.49,35114.0,103.7641,103.9225,103.7641,103.8666,35114.0
2020-12-23 10:30:00,111.5,111.63,111.47,111.58,50720.0,103.8759,103.997,103.848,103.9504,50720.0
2020-12-23 10:35:00,111.59,111.69,111.57,111.68,41464.0,103.9598,104.0529,103.9411,104.0436,41464.0
2020-12-23 10:40:00,111.67,111.67,111.59,111.61,34697.0,104.0343,104.0343,103.9598,103.9784,34697.0
2020-12-23 10:45:00,111.62,111.62,111.57,111.57,49904.0,103.9877,103.9877,103.9411,103.9411,49904.0
2020-12-23 10:50:00,111.56,111.59,111.45,111.46,29984.0,103.9318,103.9598,103.8293,103.8387,29984.0
2020-12-23 10:55:00,111.47,111.53,111.44,111.5,36514.0,103.848,103.9039,103.82,103.8759,36514.0
2020-12-23 11:00:00,111.49,111.5,111.45,111.46,23244.0,103.8666,103.8759,103.8293,103.8387,23244.0
2020-12-23 11:05:00,111.47,111.55,111.47,111.53,21968.0,103.848,103.9225,103.848,103.9039,21968.0
2020-12-23 11:10:00,111.53,111.64,111.53,111.59,26046.0,103.9039,104.0063,103.9039,103.9598,26046.0
2020-12-23 11:15:00,111.59,111.6,111.54,111.56,28230.0,103.9598,103.9691,103.9132,103.9318,28230.0
2020-12-23 11:20:00,111.57,111.6,111.48,111.54,33091.0,103.9411,103.9691,103.8573,103.9132,33091.0
2020-12-23 11:25:00,111.54,111.58,111.52,111.56,51898.0,103.9132,103.9504,103.8946,103.9318,51898.0
2020-12-23 11:30:00,111.56,111.64,111.55,111.6,38677.0,103.9318,104.0063,103.9225,103.9691,38677.0
2020-12-23 11:35:00,111.61,111.62,111.52,111.55,34593.0,103.9784,103.9877,103.8946,103.9225,34593.0
2020-12-23 11:40:00,111.55,111.65,111.54,111.65,30803.0,103.9225,104.0157,103.9132,104.0157,30803.0
2020-12-23 11:45:00,111.65,111.72,111.65,111.72,30873.0,104.0157,104.0809,104.0157,104.0809,30873.0
2020-12-23 11:50:00,111.72,111.75,111.7,111.71,19126.0,104.0809,104.1088,104.0622,104.0716,19126.0
2020-12-23 11:55:00,111.7,111.71,111.68,111.7,12665.0,104.0622,104.0716,104.0436,104.0622,12665.0
2020-12-23 12:00:00,111.71,111.79,111.71,111.79,44741.0,104.0716,104.1461,104.0716,104.1461,44741.0
2020-12-23 12:05:00,111.79,111.82,111.78,111.82,23970.0,104.1461,104.174,104.1368,104.174,23970.0
2020-12-23 12:10:00,111.83,111.89,111.81,111.88,24895.0,104.1834,104.2393,104.1647,104.2299,24895.0
2020-12-23 12:15:00,111.87,111.9,111.86,111.9,26188.0,104.2206,104.2486,104.2113,104.2486,26188.0
2020-12-23 12:20:00,111.9,111.91,111.83,111.83,21145.0,104.2486,104.2579,104.1834,104.1834,21145.0
2020-12-23 12:25:00,111.83,111.84,111.76,111.76,17951.0,104.1834,104.1927,104.1181,104.1181,17951.0
2020-12-23 12:30:00,111.77,111.85,111.75,111.84,19760.0,104.1275,104.202,104.1088,104.1927,19760.0
2020-12-23 12:35:00,111.84,111.89,111.83,111.88,29370.0,104.1927,104.2393,104.1834,104.2299,29370.0
2020-12-23 12:40:00,111.88,111.92,111.87,111.87,31658.0,104.2299,104.2672,104.2206,104.2206,31658.0
2020-12-23 12:45:00,111.87,111.87,111.82,111.83,16351.0,104.2206,104.2206,104.174,104.1834,16351.0
2020-12-23 12:50:00,111.83,111.88,111.79,111.88,36065.0,104.1834,104.2299,104.1461,104.2299,36065.0
2020-12-23 12:55:00,111.87,111.9,111.85,111.86,53117.0,104.2206,104.2486,104.202,104.2113,53117.0
2020-12-23 13:00:00,111.85,111.88,111.84,111.87,21618.0,104.202,104.2299,104.1927,104.2206,21618.0
2020-12-23 13:05:00,111.88,111.88,111.81,111.82,36902.0,104.2299,104.2299,104.1647,104.174,36902.0
2020-12-23 13:10:00,111.81,111.9,111.81,111.89,15971.0,104.1647,104.2486,104.1647,104.2393,15971.0
2020-12-23 13:15:00,111.88,111.88,111.84,111.86,11303.0,104.2299,104.2299,104.1927,104.2113,11303.0
2020-12-23 13:20:00,111.86,111.86,111.79,111.79,8693.0,104.2113,104.2113,104.1461,104.1461,8693.0
2020-12-23 13:25:00,111.79,111.8,111.72,111.73,66505.0,104.1461,104.1554,104.0809,104.0902,66505.0
2020-12-23 13:30:00,111.73,111.75,111.7,111.75,35017.0,104.0902,104.1088,104.0622,104.1088,35017.0
2020-12-23 13:35:00,111.75,111.77,111.73,111.77,28526.0,104.1088,104.1275,104.0902,104.1275,28526.0
2020-12-23 13:40:00,111.76,111.8,111.73,111.73,35243.0,104.1181,104.1554,104.0902,104.0902,35243.0
2020-12-23 13:45:00,111.73,111.77,111.71,111.73,23700.0,104.0902,104.1275,104.0716,104.0902,23700.0
2020-12-23 13:50:00,111.73,111.73,111.69,111.69,31927.0,104.0902,104.0902,104.0529,104.0529,31927.0
2020-12-23 13:55:00,111.69,111.69,111.65,111.65,30946.0,104.0529,104.0529,104.0157,104.0157,30946.0
2020-12-23 14:00:00,111.66,111.69,111.6,111.61,47897.0,104.025,104.0529,103.9691,103.9784,47897.0
2020-12-23 14:05:00,111.61,111.63,111.57,111.57,24415.0,103.9784,103.997,103.9411,103.9411,24415.0
2020-12-23 14:10:00,111.57,111.61,111.55,111.56,31673.0,103.9411,103.9784,103.9225,103.9318,31673.0
2020-12-23 14:15:00,111.58,111.59,111.55,111.59,23572.0,103.9504,103.9598,103.9225,103.9598,23572.0
2020-12-23 14:20:00,111.59,111.6,111.54,111.55,139686.0,103.9598,103.9691,103.9132,103.9225,139686.0
2020-12-23 14:25:00,111.55,111.57,111.53,111.54,35993.0,103.9225,103.9411,103.9039,103.9132,35993.0
2020-12-23 14:30:00,111.55,111.58,111.54,111.56,30622.0,103.9225,103.9504,103.9132,103.9318,30622.0
2020-12-23 14:35:00,111.57,111.64,111.56,111.63,17724.0,103.9411,104.0063,103.9318,103.997,17724.0
2020-12-23 14:40:00,111.63,111.67,111.61,111.61,21836.0,103.997,104.0343,103.9784,103.9784,21836.0
2020-12-23 14:45:00,111.6,111.63,111.58,111.6,36966.0,103.9691,103.997,103.9504,103.9691,36966.0
2020-12-23 14:50:00,111.6,111.61,111.54,111.55,29640.0,103.9691,103.9784,103.9132,103.9225,29640.0
2020-12-23 14:55:00,111.55,111.58,111.52,111.56,28454.0,103.9225,103.9504,103.8946,103.9318,28454.0
2020-12-23 15:00:00,111.56,111.59,111.52,111.57,41964.0,103.9318,103.9598,103.8946,103.9411,41964.0
2020-12-23 15:05:00,111.57,111.58,111.53,111.55,20334.0,103.9411,103.9504,103.9039,103.9225,20334.0
2020-12-23 15:10:00,111.55,111.63,111.54,111.59,32603.0,103.9225,103.997,103.9132,103.9598,32603.0
2020-12-23 15:15:00,111.59,111.61,111.56,111.58,48640.0,103.9598,103.9784,103.9318,103.9504,48640.0
2020-12-23 15:20:00,111.58,111.61,111.55,111.57,38075.0,103.9504,103.9784,103.9225,103.9411,38075.0
2020-12-23 15:25:00,111.57,111.61,111.52,111.53,63656.0,103.9411,103.9784,103.8946,103.9039,63656.0
2020-12-23 15:30:00,111.53,111.57,111.49,111.51,109565.0,103.9039,103.9411,103.8666,103.8852,109565.0
2020-12-23 15:35:00,111.52,111.55,111.49,111.52,38926.0,103.8946,103.9225,103.8666,103.8946,38926.0
2020-12-23 15:40:00,111.51,111.54,111.44,111.53,65929.0,103.8852,103.9132,103.82,103.9039,65929.0
2020-12-23 15:45:00,111.53,111.59,111.52,111.57,104437.0,103.9039,103.9598,103.8946,103.9411,104437.0
2020-12-23 15:50:00,111.56,111.56,111.31,111.34,85440.0,103.9318,103.9318,103.6989,103.7269,85440.0
2020-12-23 15:55:00,111.34,111.41,111.13,111.15,178401.0,103.7269,103.7921,103.5312,103.5499,178401.0
2020-12-24 09:30:00,111.19,111.52,111.12,111.52,201912.0,103.5871,103.8946,103.5219,103.8946,201912.0
2020-12-24 09:35:00,111.52,111.57,111.44,111.5,40708.0,103.8946,103.9411,103.82,103.8759,40708.0
2020-12-24 09:40:00,111.49,111.55,111.47,111.48,43571.0,103.8666,103.9225,103.848,103.8573,43571.0
2020-12-24 09:45:00,111.48,111.55,111.38,111.39,60147.0,103.8573,103.9225,103.7641,103.7734,60147.0
2020-12-24 09:50:00,111.38,111.51,111.36,111.51,26871.0,103.7641,103.8852,103.7455,103.8852,26871.0
2020-12-24 09:55:00,111.51,111.55,111.47,111.53,51236.0,103.8852,103.9225,103.848,103.9039,51236.0
2020-12-24 10:00:00,111.54,111.63,111.48,111.59,42156.0,103.9132,103.997,103.8573,103.9598,42156.0
2020-12-24 10:05:00,111.61,111.68,111.57,111.63,39914.0,103.9784,104.0436,103.9411,103.997,39914.0
2020-12-24 10:10:00,111.63,111.68,111.58,111.6,16444.0,103.997,104.0436,103.9504,103.9691,16444.0
2020-12-24 10:15:00,111.6,111.64,111.59,111.61,28028.0,103.9691,104.0063,103.9598,103.9784,28028.0
2020-12-24 10:20:00,111.63,111.65,111.58,111.58,24485.0,103.997,104.0157,103.9504,103.9504,24485.0
2020-12-24 10:25:00,111.58,111.61,111.55,111.61,8462.0,103.9504,103.9784,103.9225,103.9784,8462.0
2020-12-24 10:30:00,111.62,111.62,111.52,111.54,19798.0,103.9877,103.9877,103.8946,103.9132,19798.0
2020-12-24 10:35:00,111.55,111.55,111.41,111.41,16752.0,103.9225,103.9225,103.7921,103.7921,16752.0
2020-12-24 10:40:00,111.43,111.45,111.36,111.38,16886.0,103.8107,103.8293,103.7455,103.7641,16886.0
2020-12-24 10:45:00,111.37,111.4,111.3,111.32,18887.0,103.7548,103.7828,103.6896,103.7082,18887.0
2020-12-24 10:50:00,111.32,111.35,111.29,111.31,28067.0,103.7082,103.7362,103.6803,103.6989,28067.0
2020-12-24 10:55:00,111.32,111.32,111.25,111.29,43024.0,103.7082,103.7082,103.643,103.6803,43024.0
2020-12-24 11:00:00,111.28,111.29,111.24,111.27,35360.0,103.671,103.6803,103.6337,103.6616,35360.0
2020-12-24 11:05:00,111.29,111.4,111.29,111.4,31801.0,103.6803,103.7828,103.6803,103.7828,31801.0
2020-12-24 11:10:00,111.41,111.43,111.36,111.41,15577.0,103.7921,103.8107,103.7455,103.7921,15577.0
2020-12-24 11:15:00,111.42,111.42,111.3,111.3,21861.0,103.8014,103.8014,103.6896,103.6896,21861.0
2020-12-24 11:20:00,111.31,111.36,111.29,111.31,28937.0,103.6989,103.7455,103.6803,103.6989,28937.0
2020-12-24 11:25:00,111.33,111.35,111.26,111.27,17582.0,103.7175,103.7362,103.6523,103.6616,17582.0
2020-12-24 11:30:00,111.27,111.27,111.2,111.24,22358.0,103.6616,103.6616,103.5964,103.6337,22358.0
2020-12-24 11:35:00,111.24,111.26,111.21,111.25,18538.0,103.6337,103.6523,103.6057,103.643,18538.0
2020-12-24 11:40:00,111.24,111.24,111.14,111.17,17626.0,103.6337,103.6337,103.5405,103.5685,17626.0
2020-12-24 11:45:00,111.17,111.17,111.06,111.13,21270.0,103.5685,103.5685,103.466,103.5312,21270.0
2020-12-24 11:50:00,111.14,111.17,111.1,111.17,18956.0,103.5405,103.5685,103.5033,103.5685,18956.0
2020-12-24 11:55:00,111.16,111.2,111.13,111.17,21599.0,103.5592,103.5964,103.5312,103.5685,21599.0
2020-12-24 12:00:00,111.17,111.18,111.05,111.08,34900.0,103.5685,103.5778,103.4567,103.4846,34900.0
2020-12-24 12:05:00,111.08,111.25,111.08,111.23,21938.0,103.4846,103.643,103.4846,103.6244,21938.0
2020-12-24 12:10:00,111.23,111.29,111.22,111.25,17474.0,103.6244,103.6803,103.6151,103.643,17474.0
2020-12-24 12:15:00,111.25,111.3,111.25,111.27,13965.0,103.643,103.6896,103.643,103.6616,13965.0
2020-12-24 12:20:00,111.27,111.3,111.24,111.3,20295.0,103.6616,103.6896,103.6337,103.6896,20295.0
2020-12-24 12:25:00,111.31,111.39,111.31,111.39,13943.0,103.6989,103.7734,103.6989,103.7734,13943.0
2020-12-24 12:30:00,111.39,111.46,111.38,111.46,19148.0,103.7734,103.8387,103.7641,103.8387,19148.0
2020-12-24 12:35:00,111.46,111.48,111.37,111.38,24391.0,103.8387,103.8573,103.7548,103.7641,24391.0
2020-12-24 12:40:00,111.38,111.42,111.33,111.42,21458.0,103.7641,103.8014,103.7175,103.8014,21458.0
2020-12-24 12:45:00,111.41,111.47,111.4,111.47,40370.0,103.7921,103.848,103.7828,103.848,40370.0
2020-12-24 12:50:00,111.47,111.54,111.39,111.4,105760.0,103.848,103.9132,103.7734,103.7828,105760.0
2020-12-24 12:55:00,111.4,111.48,111.37,111.48,136325.0,103.7828,103.8573,103.7548,103.8573,136325.0
2020-12-28 09:30:00,112.1,112.3,111.96,112.07,131692.0,104.4349,104.6212,104.3045,104.4069,131692.0
2020-12-28 09:35:00,112.09,112.19,112.03,112.05,72524.0,104.4256,104.5187,104.3697,104.3883,72524.0
2020-12-28 09:40:00,112.05,112.12,111.98,112.02,103759.0,104.3883,104.4535,104.3231,104.3604,103759.0
2020-12-28 09:45:00,112.02,112.02,111.83,111.89,74514.0,104.3604,104.3604,104.1834,104.2393,74514.0
2020-12-28 09:50:00,111.88,111.89,111.76,111.79,55798.0,104.2299,104.2393,104.1181,104.1461,55798.0
2020-12-28 09:55:00,111.79,111.81,111.69,111.69,33462.0,104.1461,104.1647,104.0529,104.0529,33462.0
2020-12-28 10:00:00,111.7,111.82,111.67,111.82,63821.0,104.0622,104.174,104.0343,104.174,63821.0
2020-12-28 10:05:00,111.82,111.93,111.79,111.85,42921.0,104.174,104.2765,104.1461,104.202,42921.0
2020-12-28 10:10:00,111.86,111.94,111.84,111.88,54216.0,104.2113,104.2858,104.1927,104.2299,54216.0
2020-12-28 10:15:00,111.91,112.12,111.88,112.11,65848.0,104.2579,104.4535,104.2299,104.4442,65848.0
2020-12-28 10:20:00,112.13,112.14,112.07,112.11,49348.0,104.4628,104.4722,104.4069,104.4442,49348.0
2020-12-28 10:25:00,112.11,112.13,112.03,112.1,72624.0,104.4442,104.4628,104.3697,104.4349,72624.0
2020-12-28 10:30:00,112.09,112.15,112.04,112.12,65612.0,104.4256,104.4815,104.379,104.4535,65612.0
2020-12-28 10:35:00,112.12,112.14,112.07,112.11,44507.0,104.4535,104.4722,104.4069,104.4442,44507.0
2020-12-28 10:40:00,112.1,112.15,112.01,112.03,38856.0,104.4349,104.4815,104.351,104.3697,38856.0
2020-12-28 10:45:00,112.04,112.09,112.0,112.06,37202.0,104.379,104.4256,104.3417,104.3976,37202.0
2020-12-28 10:50:00,112.05,112.08,111.99,112.0,28815.0,104.3883,104.4163,104.3324,104.3417,28815.0
2020-12-28 10:55:00,112.0,112.01,111.86,111.86,38147.0,104.3417,104.351,104.2113,104.2113,38147.0
2020-12-28 11:00:00,111.86,111.88,111.78,111.78,49098.0,104.2113,104.2299,104.1368,104.1368,49098.0
2020-12-28 11:05:00,111.78,111.84,111.76,111.78,30250.0,104.1368,104.1927,104.1181,104.1368,30250.0
2020-12-28 11:10:00,111.78,111.81,111.74,111.78,35596.0,104.1368,104.1647,104.0995,104.1368,35596.0
2020-12-28 11:15:00,111.78,111.78,111.71,111.72,35392.0,104.1368,104.1368,104.0716,104.0809,35392.0
2020-12-28 11:20:00,111.71,111.76,111.7,111.72,21186.0,104.0716,104.1181,104.0622,104.0809,21186.0
2020-12-28 11:25:00,111.71,111.74,111.67,111.7,28236.0,104.0716,104.0995,104.0343,104.0622,28236.0
2020-12-28 11:30:00,111.7,111.71,111.62,111.63,184296.0,104.0622,104.0716,103.9877,103.997,184296.0
2020-12-28 11:35:00,111.63,111.67,111.6,111.67,52551.0,103.997,104.0343,103.9691,104.0343,52551.0
2020-12-28 11:40:00,111.67,111.72,111.64,111.69,58847.0,104.0343,104.0809,104.0063,104.0529,58847.0
2020-12-28 11:45:00,111.68,111.76,111.66,111.75,28500.0,104.0436,104.1181,104.025,104.1088,28500.0
2020-12-28 11:50:00,111.74,111.77,111.71,111.75,31837.0,104.0995,104.1275,104.0716,104.1088,31837.0
2020-12-28 11:55:00,111.75,111.75,111.67,111.7,22556.0,104.1088,104.1088,104.0343,104.0622,22556.0
2020-12-28 12:00:00,111.7,111.74,111.68,111.69,18655.0,104.0622,104.0995,104.0436,104.0529,18655.0
2020-12-28 12:05:00,111.69,111.72,111.66,111.67,30751.0,104.0529,104.0809,104.025,104.0343,30751.0
2020-12-28 12:10:00,111.66,111.74,111.65,111.68,31980.0,104.025,104.0995,104.0157,104.0436,31980.0
2020-12-28 12:15:00,111.69,111.71,111.67,111.67,16738.0,104.0529,104.0716,104.0343,104.0343,16738.0
2020-12-28 12:20:00,111.67,111.67,111.59,111.6,18431.0,104.0343,104.0343,103.9598,103.9691,18431.0
2020-12-28 12:25:00,111.6,111.67,111.6,111.64,24963.0,103.9691,104.0343,103.9691,104.0063,24963.0
2020-12-28 12:30:00,111.64,111.66,111.59,111.64,22522.0,104.0063,104.025,103.9598,104.0063,22522.0
2020-12-28 12:35:00,111.63,111.66,111.61,111.63,49263.0,103.997,104.025,103.9784,103.997,49263.0
2020-12-28 12:40:00,111.63,111.65,111.6,111.61,49210.0,103.997,104.0157,103.9691,103.9784,49210.0
2020-12-28 12:45:00,111.61,111.61,111.55,111.57,34858.0,103.9784,103.9784,103.9225,103.9411,34858.0
2020-12-28 12:50:00,111.58,111.59,111.5,111.5,23358.0,103.9504,103.9598,103.8759,103.8759,23358.0
2020-12-28 12:55:00,111.51,111.52,111.45,111.5,36646.0,103.8852,103.8946,103.8293,103.8759,36646.0
2020-12-28 13:00:00,111.5,111.51,111.46,111.51,21702.0,103.8759,103.8852,103.8387,103.8852,21702.0
2020-12-28 13:05:00,111.5,111.54,111.48,111.48,13037.0,103.8759,103.9132,103.8573,103.8573,13037.0
2020-12-28 13:10:00,111.48,111.54,111.47,111.54,15346.0,103.8573,103.9132,103.848,103.9132,15346.0
2020-12-28 13:15:00,111.53,111.53,111.46,111.48,15028.0,103.9039,103.9039,103.8387,103.8573,15028.0
2020-12-28 13:20:00,111.48,111.49,111.45,111.47,27523.0,103.8573,103.8666,103.8293,103.848,27523.0
2020-12-28 13:25:00,111.47,111.53,111.47,111.53,23507.0,103.848,103.9039,103.848,103.9039,23507.0
2020-12-28 13:30:00,111.52,111.54,111.5,111.51,44572.0,103.8946,103.9132,103.8759,103.8852,44572.0
2020-12-28 13:35:00,111.52,111.59,111.49,111.55,24667.0,103.8946,103.9598,103.8666,103.9225,24667.0
2020-12-28 13:40:00,111.55,111.6,111.53,111.59,17752.0,103.9225,103.9691,103.9039,103.9598,17752.0
2020-12-28 13:45:00,111.58,111.62,111.56,111.56,15763.0,103.9504,103.9877,103.9318,103.9318,15763.0
2020-12-28 13:50:00,111.56,111.6,111.54,111.58,21986.0,103.9318,103.9691,103.9132,103.9504,21986.0
2020-12-28 13:55:00,111.58,111.64,111.58,111.63,18124.0,103.9504,104.0063,103.9504,103.997,18124.0
2020-12-28 14:00:00,111.63,111.66,111.6,111.63,36015.0,103.997,104.025,103.9691,103.997,36015.0
2020-12-28 14:05:00,111.63,111.71,111.63,111.68,39783.0,103.997,104.0716,103.997,104.0436,39783.0
2020-12-28 14:10:00,111.68,111.69,111.64,111.66,57779.0,104.0436,104.0529,104.0063,104.025,57779.0
2020-12-28 14:15:00,111.65,111.73,111.65,111.72,27774.0,104.0157,104.0902,104.0157,104.0809,27774.0
2020-12-28 14:20:00,111.72,111.74,111.66,111.67,16619.0,104.0809,104.0995,104.025,104.0343,16619.0
2020-12-28 14:25:00,111.67,111.7,111.64,111.69,32647.0,104.0343,104.0622,104.0063,104.0529,32647.0
2020-12-28 14:30:00,111.69,111.72,111.67,111.7,34633.0,104.0529,104.0809,104.0343,104.0622,34633.0
2020-12-28 14:35:00,111.71,111.75,111.71,111.73,41624.0,104.0716,104.1088,104.0716,104.0902,41624.0
2020-12-28 14:40:00,111.73,111.75,111.7,111.73,30569.0,104.0902,104.1088,104.0622,104.0902,30569.0
2020-12-28 14:45:00,111.72,111.73,111.67,111.67,28143.0,104.0809,104.0902,104.0343,104.0343,28143.0
2020-12-28 14:50:00,111.67,111.72,111.66,111.71,33113.0,104.0343,104.0809,104.025,104.0716,33113.0
2020-12-28 14:55:00,111.71,111.73,111.68,111.69,43581.0,104.0716,104.0902,104.0436,104.0529,43581.0
2020-12-28 15:00:00,111.69,111.75,111.69,111.73,32576.0,104.0529,104.1088,104.0529,104.0902,32576.0
2020-12-28 15:05:00,111.74,111.75,111.67,111.67,50792.0,104.0995,104.1088,104.0343,104.0343,50792.0
2020-12-28 15:10:00,111.68,111.72,111.66,111.71,46309.0,104.0436,104.0809,104.025,104.0716,46309.0
2020-12-28 15:15:00,111.71,111.72,111.67,111.69,60206.0,104.0716,104.0809,104.0343,104.0529,60206.0
2020-12-28 15:20:00,111.68,111.7,111.65,111.66,41327.0,104.0436,104.0622,104.0157,104.025,41327.0
2020-12-28 15:25:00,111.65,111.68,111.63,111.65,28758.0,104.0157,104.0436,103.997,104.0157,28758.0
2020-12-28 15:30:00,111.64,111.71,111.63,111.67,61698.0,104.0063,104.0716,103.997,104.0343,61698.0
2020-12-28 15:35:00,111.67,111.74,111.64,111.65,44023.0,104.0343,104.0995,104.0063,104.0157,44023.0
2020-12-28 15:40:00,111.65,111.76,111.63,111.76,56432.0,104.0157,104.1181,103.997,104.1181,56432.0
2020-12-28 15:45:00,111.75,111.78,111.69,111.7,270170.0,104.1088,104.1368,104.0529,104.0622,270170.0
2020-12-28 15:50:00,111.69,111.74,111.66,111.7,166225.0,104.0529,104.0995,104.025,104.0622,166225.0
2020-12-28 15:55:00,111.7,111.76,111.65,111.72,374653.0,104.0622,104.1181,104.0157,104.0809,374653.0
2020-12-29 09:30:00,112.23,112.71,112.22,112.65,181254.0,104.556,105.0032,104.5467,104.9473,181254.0
2020-12-29 09:35:00,112.64,112.65,112.48,112.49,77441.0,104.938,104.9473,104.7889,104.7982,77441.0
2020-12-29 09:40:00,112.49,112.51,112.42,112.47,122456.0,104.7982,104.8169,104.733,104.7796,122456.0
2020-12-29 09:45:00,112.48,112.63,112.44,112.61,83166.0,104.7889,104.9287,104.7516,104.91,83166.0
2020-12-29 09:50:00,112.6,112.67,112.51,112.52,95050.0,104.9007,104.9659,104.8169,104.8262,95050.0
2020-12-29 09:55:00,112.53,112.57,112.39,112.42,58385.0,104.8355,104.8728,104.7051,104.733,58385.0
2020-12-29 10:00:00,112.42,112.6,112.41,112.56,58141.0,104.733,104.9007,104.7237,104.8634,58141.0
2020-12-29 10:05:00,112.55,112.67,112.53,112.6,77727.0,104.8541,104.9659,104.8355,104.9007,77727.0
2020-12-29 10:10:00,112.61,112.75,112.6,112.73,66893.0,104.91,105.0404,104.9007,105.0218,66893.0
2020-12-29 10:15:00,112.74,112.79,112.67,112.72,86234.0,105.0311,105.0777,104.9659,105.0125,86234.0
2020-12-29 10:20:00,112.73,112.75,112.65,112.73,130988.0,105.0218,105.0404,104.9473,105.0218,130988.0
2020-12-29 10:25:00,112.72,112.77,112.64,112.64,55077.0,105.0125,105.0591,104.938,104.938,55077.0
2020-12-29 10:30:00,112.64,112.68,112.52,112.54,57441.0,104.938,104.9752,104.8262,104.8448,57441.0
2020-12-29 10:35:00,112.55,112.61,112.49,112.52,59314.0,104.8541,104.91,104.7982,104.8262,59314.0
2020-12-29 10:40:00,112.52,112.57,112.48,112.54,31571.0,104.8262,104.8728,104.7889,104.8448,31571.0
2020-12-29 10:45:00,112.54,112.55,112.48,112.52,39963.0,104.8448,104.8541,104.7889,104.8262,39963.0
2020-12-29 10:50:00,112.52,112.54,112.46,112.5,73324.0,104.8262,104.8448,104.7703,104.8075,73324.0
2020-12-29 10:55:00,112.49,112.54,112.46,112.47,49517.0,104.7982,104.8448,104.7703,104.7796,49517.0
2020-12-29 11:00:00,112.47,112.49,112.24,112.28,146820.0,104.7796,104.7982,104.5653,104.6026,146820.0
2020-12-29 11:05:00,112.29,112.34,112.24,112.3,87711.0,104.6119,104.6585,104.5653,104.6212,87711.0
2020-12-29 11:10:00,112.3,112.33,112.23,112.23,50701.0,104.6212,104.6492,104.556,104.556,50701.0
2020-12-29 11:15:00,112.23,112.27,112.19,112.25,76256.0,104.556,104.5933,104.5187,104.5746,76256.0
2020-12-29 11:20:00,112.24,112.45,112.23,112.45,33987.0,104.5653,104.761,104.556,104.761,33987.0
2020-12-29 11:25:00,112.45,112.49,112.42,112.48,61499.0,104.761,104.7982,104.733,104.7889,61499.0
2020-12-29 11:30:00,112.49,112.52,112.45,112.47,30013.0,104.7982,104.8262,104.761,104.7796,30013.0
2020-12-29 11:35:00,112.48,112.56,112.47,112.55,94892.0,104.7889,104.8634,104.7796,104.8541,94892.0
2020-12-29 11:40:00,112.54,112.54,112.45,112.48,61553.0,104.8448,104.8448,104.761,104.7889,61553.0
2020-12-29 11:45:00,112.49,112.51,112.44,112.5,39595.0,104.7982,104.8169,104.7516,104.8075,39595.0
2020-12-29 11:50:00,112.51,112.52,112.42,112.44,40154.0,104.8169,104.8262,104.733,104.7516,40154.0
2020-12-29 11:55:00,112.46,112.49,112.45,112.47,15307.0,104.7703,104.7982,104.761,104.7796,15307.0
2020-12-29 12:00:00,112.47,112.47,112.4,112.41,32416.0,104.7796,104.7796,104.7144,104.7237,32416.0
2020-12-29 12:05:00,112.41,112.47,112.4,112.47,73193.0,104.7237,104.7796,104.7144,104.7796,73193.0
2020-12-29 12:10:00,112.47,112.48,112.37,112.39,40259.0,104.7796,104.7889,104.6864,104.7051,40259.0
2020-12-29 12:15:00,112.39,112.45,112.38,112.43,34116.0,104.7051,104.761,104.6957,104.7423,34116.0
2020-12-29 12:20:00,112.43,112.43,112.3,112.32,58840.0,104.7423,104.7423,104.6212,104.6398,58840.0
2020-12-29 12:25:00,112.32,112.39,112.29,112.29,73538.0,104.6398,104.7051,104.6119,104.6119,73538.0
2020-12-29 12:30:00,112.29,112.29,112.08,112.08,43699.0,104.6119,104.6119,104.4163,104.4163,43699.0
2020-12-29 12:35:00,112.08,112.11,111.99,112.0,25884.0,104.4163,104.4442,104.3324,104.3417,25884.0
2020-12-29 12:40:00,111.99,112.12,111.99,112.05,25361.0,104.3324,104.4535,104.3324,104.3883,25361.0
2020-12-29 12:45:00,112.05,112.06,111.96,112.03,24510.0,104.3883,104.3976,104.3045,104.3697,24510.0
2020-12-29 12:50:00,112.04,112.04,111.91,111.92,36461.0,104.379,104.379,104.2579,104.2672,36461.0
2020-12-29 12:55:00,111.91,112.04,111.9,112.04,28470.0,104.2579,104.379,104.2486,104.379,28470.0
2020-12-29 13:00:00,112.05,112.05,111.98,111.99,24926.0,104.3883,104.3883,104.3231,104.3324,24926.0
2020-12-29 13:05:00,112.0,112.07,111.92,112.04,30909.0,104.3417,104.4069,104.2672,104.379,30909.0
2020-12-29 13:10:00,112.02,112.14,111.99,112.13,98879.0,104.3604,104.4722,104.3324,104.4628,98879.0
2020-12-29 13:15:00,112.12,112.15,112.1,112.12,21455.0,104.4535,104.4815,104.4349,104.4535,21455.0
2020-12-29 13:20:00,112.13,112.19,112.11,112.13,28207.0,104.4628,104.5187,104.4442,104.4628,28207.0
2020-12-29 13:25:00,112.14,112.2,112.11,112.19,23621.0,104.4722,104.5281,104.4442,104.5187,23621.0
2020-12-29 13:30:00,112.18,112.22,112.17,112.21,40276.0,104.5094,104.5467,104.5001,104.5374,40276.0
2020-12-29 13:35:00,112.22,112.26,112.2,112.22,41316.0,104.5467,104.584,104.5281,104.5467,41316.0
2020-12-29 13:40:00,112.21,112.22,112.14,112.14,20528.0,104.5374,104.5467,104.4722,104.4722,20528.0
2020-12-29 13:45:00,112.15,112.18,112.12,112.15,25167.0,104.4815,104.5094,104.4535,104.4815,25167.0
2020-12-29 13:50:00,112.14,112.19,112.14,112.17,25596.0,104.4722,104.5187,104.4722,104.5001,25596.0
2020-12-29 13:55:00,112.17,112.19,112.14,112.15,30713.0,104.5001,104.5187,104.4722,104.4815,30713.0
2020-12-29 14:00:00,112.15,112.17,112.08,112.13,76575.0,104.4815,104.5001,104.4163,104.4628,76575.0
2020-12-29 14:05:00,112.14,112.21,112.13,112.14,35569.0,104.4722,104.5374,104.4628,104.4722,35569.0
2020-12-29 14:10:00,112.14,112.16,112.08,112.09,30843.0,104.4722,104.4908,104.4163,104.4256,30843.0
2020-12-29 14:15:00,112.1,112.12,112.05,112.07,41129.0,104.4349,104.4535,104.3883,104.4069,41129.0
2020-12-29 14:20:00,112.06,112.18,112.05,112.17,25831.0,104.3976,104.5094,104.3883,104.5001,25831.0
2020-12-29 14:25:00,112.17,112.18,112.09,112.13,40303.0,104.5001,104.5094,104.4256,104.4628,40303.0
2020-12-29 14:30:00,112.12,112.15,112.1,112.12,56472.0,104.4535,104.4815,104.4349,104.4535,56472.0
2020-12-29 14:35:00,112.13,112.18,112.1,112.17,38810.0,104.4628,104.5094,104.4349,104.5001,38810.0
2020-12-29 14:40:00,112.18,112.22,112.16,112.18,28712.0,104.5094,104.5467,104.4908,104.5094,28712.0
2020-12-29 14:45:00,112.19,112.21,112.15,112.18,23275.0,104.5187,104.5374,104.4815,104.5094,23275.0
2020-12-29 14:50:00,112.18,112.33,112.17,112.27,32283.0,104.5094,104.6492,104.5001,104.5933,32283.0
2020-12-29 14:55:00,112.27,112.28,112.24,112.24,28310.0,104.5933,104.6026,104.5653,104.5653,28310.0
2020-12-29 15:00:00,112.23,112.29,112.22,112.25,41769.0,104.556,104.6119,104.5467,104.5746,41769.0
2020-12-29 15:05:00,112.25,112.25,112.18,112.2,27554.0,104.5746,104.5746,104.5094,104.5281,27554.0
2020-12-29 15:10:00,112.21,112.32,112.21,112.3,32517.0,104.5374,104.6398,104.5374,104.6212,32517.0
2020-12-29 15:15:00,112.3,112.37,112.29,112.35,47710.0,104.6212,104.6864,104.6119,104.6678,47710.0
2020-12-29 15:20:00,112.34,112.4,112.33,112.4,56513.0,104.6585,104.7144,104.6492,104.7144,56513.0
2020-12-29 15:25:00,112.4,112.48,112.39,112.48,47089.0,104.7144,104.7889,104.7051,104.7889,47089.0
2020-12-29 15:30:00,112.48,112.48,112.42,112.43,41346.0,104.7889,104.7889,104.733,104.7423,41346.0
2020-12-29 15:35:00,112.44,112.46,112.37,112.43,112761.0,104.7516,104.7703,104.6864,104.7423,112761.0
2020-12-29 15:40:00,112.44,112.5,112.42,112.44,43447.0,104.7516,104.8075,104.733,104.7516,43447.0
2020-12-29 15:45:00,112.43,112.46,112.35,112.36,53247.0,104.7423,104.7703,104.6678,104.6771,53247.0
2020-12-29 15:50:00,112.37,112.41,112.25,112.28,98400.0,104.6864,104.7237,104.5746,104.6026,98400.0
2020-12-29 15:55:00,112.29,112.32,112.17,112.24,398376.0,104.6119,104.6398,104.5001,104.5653,398376.0
2020-12-30 09:30:00,112.48,112.74,112.48,112.62,128164.0,104.7889,105.0311,104.7889,104.9193,128164.0
2020-12-30 09:35:00,112.62,112.65,112.52,112.54,101846.0,104.9193,104.9473,104.8262,104.8448,101846.0
2020-12-30 09:40:00,112.54,112.67,112.54,112.67,177210.0,104.8448,104.9659,104.8448,104.9659,177210.0
2020-12-30 09:45:00,112.66,112.68,112.51,112.67,85571.0,104.9566,104.9752,104.8169,104.9659,85571.0
2020-12-30 09:50:00,112.68,112.68,112.6,112.62,108807.0,104.9752,104.9752,104.9007,104.9193,108807.0
2020-12-30 09:55:00,112.63,112.69,112.59,112.69,122249.0,104.9287,104.9846,104.8914,104.9846,122249.0
2020-12-30 10:00:00,112.69,112.82,112.67,112.79,87695.0,104.9846,105.1057,104.9659,105.0777,87695.0
2020-12-30 10:05:00,112.8,112.89,112.75,112.82,65772.0,105.087,105.1709,105.0404,105.1057,65772.0
2020-12-30 10:10:00,112.81,112.81,112.72,112.77,123691.0,105.0963,105.0963,105.0125,105.0591,123691.0
2020-12-30 10:15:00,112.75,112.83,112.75,112.8,67946.0,105.0404,105.115,105.0404,105.087,67946.0
2020-12-30 10:20:00,112.81,112.81,112.68,112.71,47517.0,105.0963,105.0963,104.9752,105.0032,47517.0
2020-12-30 10:25:00,112.71,112.76,112.68,112.69,27025.0,105.0032,105.0498,104.9752,104.9846,27025.0
2020-12-30 10:30:00,112.68,112.84,112.66,112.8,29415.0,104.9752,105.1243,104.9566,105.087,29415.0
2020-12-30 10:35:00,112.79,112.81,112.62,112.63,66011.0,105.0777,105.0963,104.9193,104.9287,66011.0
2020-12-30 10:40:00,112.63,112.63,112.54,112.56,20842.0,104.9287,104.9287,104.8448,104.8634,20842.0
2020-12-30 10:45:00,112.55,112.6,112.5,112.55,37534.0,104.8541,104.9007,104.8075,104.8541,37534.0
2020-12-30 10:50:00,112.54,112.6,112.46,112.48,19854.0,104.8448,104.9007,104.7703,104.7889,19854.0
2020-12-30 10:55:00,112.47,112.52,112.46,112.48,43752.0,104.7796,104.8262,104.7703,104.7889,43752.0
2020-12-30 11:00:00,112.47,112.53,112.45,112.49,19015.0,104.7796,104.8355,104.761,104.7982,19015.0
2020-12-30 11:05:00,112.49,112.57,112.48,112.57,34462.0,104.7982,104.8728,104.7889,104.8728,34462.0
2020-12-30 11:10:00,112.56,112.56,112.47,112.5,25854.0,104.8634,104.8634,104.7796,104.8075,25854.0
2020-12-30 11:15:00,112.49,112.56,112.49,112.56,21919.0,104.7982,104.8634,104.7982,104.8634,21919.0
2020-12-30 11:20:00,112.55,112.57,112.47,112.49,21193.0,104.8541,104.8728,104.7796,104.7982,21193.0
2020-12-30 11:25:00,112.48,112.51,112.38,112.39,26837.0,104.7889,104.8169,104.6957,104.7051,26837.0
2020-12-30 11:30:00,112.38,112.41,112.36,112.41,38424.0,104.6957,104.7237,104.6771,104.7237,38424.0
2020-12-30 11:35:00,112.41,112.44,112.4,112.43,20205.0,104.7237,104.7516,104.7144,104.7423,20205.0
2020-12-30 11:40:00,112.43,112.47,112.4,112.45,19022.0,104.7423,104.7796,104.7144,104.761,19022.0
2020-12-30 11:45:00,112.45,112.45,112.32,112.38,38364.0,104.761,104.761,104.6398,104.6957,38364.0
2020-12-30 11:50:00,112.38,112.41,112.29,112.29,16905.0,104.6957,104.7237,104.6119,104.6119,16905.0
2020-12-30 11:55:00,112.28,112.3,112.24,112.27,25221.0,104.6026,104.6212,104.5653,104.5933,25221.0
2020-12-30 12:00:00,112.27,112.3,112.21,112.3,19335.0,104.5933,104.6212,104.5374,104.6212,19335.0
2020-12-30 12:05:00,112.31,112.31,112.26,112.27,45544.0,104.6305,104.6305,104.584,104.5933,45544.0
2020-12-30 12:10:00,112.27,112.33,112.27,112.32,15367.0,104.5933,104.6492,104.5933,104.6398,15367.0
2020-12-30 12:15:00,112.3,112.38,112.29,112.37,14427.0,104.6212,104.6957,104.6119,104.6864,14427.0
2020-12-30 12:20:00,112.37,112.39,112.35,112.36,20062.0,104.6864,104.7051,104.6678,104.6771,20062.0
2020-12-30 12:25:00,112.36,112.42,112.35,112.4,12096.0,104.6771,104.733,104.6678,104.7144,12096.0
2020-12-30 12:30:00,112.39,112.45,112.38,112.45,15836.0,104.7051,104.761,104.6957,104.761,15836.0
2020-12-30 12:35:00,112.45,112.47,112.44,112.45,18877.0,104.761,104.7796,104.7516,104.761,18877.0
2020-12-30 12:40:00,112.45,112.45,112.36,112.39,42164.0,104.761,104.761,104.6771,104.7051,42164.0
2020-12-30 12:45:00,112.4,112.41,112.38,112.38,13326.0,104.7144,104.7237,104.6957,104.6957,13326.0
2020-12-30 12:50:00,112.37,112.41,112.36,112.39,18384.0,104.6864,104.7237,104.6771,104.7051,18384.0
2020-12-30 12:55:00,112.38,112.44,112.38,112.43,6887.0,104.6957,104.7516,104.6957,104.7423,6887.0
2020-12-30 13:00:00,112.43,112.5,112.42,112.47,15915.0,104.7423,104.8075,104.733,104.7796,15915.0
2020-12-30 13:05:00,112.49,112.52,112.45,112.52,14310.0,104.7982,104.8262,104.761,104.8262,14310.0
2020-12-30 13:10:00,112.51,112.53,112.5,112.52,10483.0,104.8169,104.8355,104.8075,104.8262,10483.0
2020-12-30 13:15:00,112.52,112.53,112.49,112.5,24498.0,104.8262,104.8355,104.7982,104.8075,24498.0
2020-12-30 13:20:00,112.5,112.51,112.43,112.44,16126.0,104.8075,104.8169,104.7423,104.7516,16126.0
2020-12-30 13:25:00,112.44,112.44,112.37,112.37,45319.0,104.7516,104.7516,104.6864,104.6864,45319.0
2020-12-30 13:30:00,112.37,112.41,112.36,112.38,24144.0,104.6864,104.7237,104.6771,104.6957,24144.0
2020-12-30 13:35:00,112.38,112.38,112.32,112.34,15576.0,104.6957,104.6957,104.6398,104.6585,15576.0
2020-12-30 13:40:00,112.35,112.4,112.33,112.4,22258.0,104.6678,104.7144,104.6492,104.7144,22258.0
2020-12-30 13:45:00,112.4,112.44,112.4,112.43,16101.0,104.7144,104.7516,104.7144,104.7423,16101.0
2020-12-30 13:50:00,112.43,112.45,112.4,112.44,24052.0,104.7423,104.761,104.7144,104.7516,24052.0
2020-12-30 13:55:00,112.44,112.45,112.4,112.4,15538.0,104.7516,104.761,104.7144,104.7144,15538.0
2020-12-30 14:00:00,112.4,112.44,112.38,112.39,20474.0,104.7144,104.7516,104.6957,104.7051,20474.0
2020-12-30 14:05:00,112.39,112.41,112.35,112.36,15060.0,104.7051,104.7237,104.6678,104.6771,15060.0
2020-12-30 14:10:00,112.36,112.36,112.31,112.33,23910.0,104.6771,104.6771,104.6305,104.6492,23910.0
2020-12-30 14:15:00,112.32,112.32,112.23,112.23,17013.0,104.6398,104.6398,104.556,104.556,17013.0
2020-12-30 14:20:00,112.23,112.26,112.21,112.25,56660.0,104.556,104.584,104.5374,104.5746,56660.0
2020-12-30 14:25:00,112.25,112.26,112.21,112.22,15582.0,104.5746,104.584,104.5374,104.5467,15582.0
2020-12-30 14:30:00,112.22,112.23,112.18,112.19,20941.0,104.5467,104.556,104.5094,104.5187,20941.0
2020-12-30 14:35:00,112.2,112.21,112.16,112.16,46040.0,104.5281,104.5374,104.4908,104.4908,46040.0
2020-12-30 14:40:00,112.16,112.22,112.15,112.2,18073.0,104.4908,104.5467,104.4815,104.5281,18073.0
2020-12-30 14:45:00,112.2,112.26,112.2,112.25,19398.0,104.5281,104.584,104.5281,104.5746,19398.0
2020-12-30 14:50:00,112.26,112.29,112.22,112.23,20758.0,104.584,104.6119,104.5467,104.556,20758.0
2020-12-30 14:55:00,112.24,112.25,112.19,112.23,18381.0,104.5653,104.5746,104.5187,104.556,18381.0
2020-12-30 15:00:00,112.23,112.23,112.16,112.2,18764.0,104.556,104.556,104.4908,104.5281,18764.0
2020-12-30 15:05:00,112.2,112.24,112.18,112.2,20522.0,104.5281,104.5653,104.5094,104.5281,20522.0
2020-12-30 15:10:00,112.21,112.23,112.18,112.21,19660.0,104.5374,104.556,104.5094,104.5374,19660.0
2020-12-30 15:15:00,112.2,112.22,112.13,112.18,24691.0,104.5281,104.5467,104.4628,104.5094,24691.0
2020-12-30 15:20:00,112.18,112.2,112.14,112.16,33462.0,104.5094,104.5281,104.4722,104.4908,33462.0
2020-12-30 15:25:00,112.16,112.23,112.14,112.23,31385.0,104.4908,104.556,104.4722,104.556,31385.0
2020-12-30 15:30:00,112.23,112.27,112.21,112.24,31834.0,104.556,104.5933,104.5374,104.5653,31834.0
2020-12-30 15:35:00,112.24,112.26,112.18,112.23,134599.0,104.5653,104.584,104.5094,104.556,134599.0
2020-12-30 15:40:00,112.22,112.32,112.22,112.29,39567.0,104.5467,104.6398,104.5467,104.6119,39567.0
2020-12-30 15:45:00,112.29,112.29,112.22,112.27,43761.0,104.6119,104.6119,104.5467,104.5933,43761.0
2020-12-30 15:50:00,112.27,112.38,112.27,112.34,83707.0,104.5933,104.6957,104.5933,104.6585,83707.0
2020-12-30 15:55:00,112.34,112.36,112.17,112.26,262519.0,104.6585,104.6771,104.5001,104.584,262519.0
2020-12-31 09:30:00,112.29,112.3,112.13,112.27,90360.0,104.6119,104.6212,104.4628,104.5933,90360.0
2020-12-31 09:35:00,112.27,112.28,111.94,111.94,84972.0,104.5933,104.6026,104.2858,104.2858,84972.0
2020-12-31 09:40:00,111.94,112.07,111.91,111.93,78884.0,104.2858,104.4069,104.2579,104.2765,78884.0
2020-12-31 09:45:00,111.92,111.97,111.89,111.96,57680.0,104.2672,104.3138,104.2393,104.3045,57680.0
2020-12-31 09:50:00,111.96,112.04,111.9,112.04,67081.0,104.3045,104.379,104.2486,104.379,67081.0
2020-12-31 09:55:00,112.04,112.13,111.99,112.13,47509.0,104.379,104.4628,104.3324,104.4628,47509.0
2020-12-31 10:00:00,112.13,112.28,112.13,112.25,37152.0,104.4628,104.6026,104.4628,104.5746,37152.0
2020-12-31 10:05:00,112.25,112.32,112.23,112.3,45317.0,104.5746,104.6398,104.556,104.6212,45317.0
2020-12-31 10:10:00,112.29,112.45,112.29,112.44,45123.0,104.6119,104.761,104.6119,104.7516,45123.0
2020-12-31 10:15:00,112.43,112.47,112.39,112.46,36219.0,104.7423,104.7796,104.7051,104.7703,36219.0
2020-12-31 10:20:00,112.46,112.46,112.32,112.33,20505.0,104.7703,104.7703,104.6398,104.6492,20505.0
2020-12-31 10:25:00,112.32,112.36,112.26,112.26,26574.0,104.6398,104.6771,104.584,104.584,26574.0
2020-12-31 10:30:00,112.25,112.28,112.2,112.2,97577.0,104.5746,104.6026,104.5281,104.5281,97577.0
2020-12-31 10:35:00,112.21,112.21,112.1,112.13,35786.0,104.5374,104.5374,104.4349,104.4628,35786.0
2020-12-31 10:40:00,112.14,112.15,112.08,112.09,57933.0,104.4722,104.4815,104.4163,104.4256,57933.0
2020-12-31 10:45:00,112.1,112.12,112.04,112.1,29368.0,104.4349,104.4535,104.379,104.4349,29368.0
2020-12-31 10:50:00,112.08,112.08,111.98,111.98,42555.0,104.4163,104.4163,104.3231,104.3231,42555.0
2020-12-31 10:55:00,111.97,112.03,111.95,112.02,41321.0,104.3138,104.3697,104.2951,104.3604,41321.0
2020-12-31 11:00:00,112.02,112.09,111.99,111.99,19227.0,104.3604,104.4256,104.3324,104.3324,19227.0
2020-12-31 11:05:00,111.99,112.06,111.97,112.05,67667.0,104.3324,104.3976,104.3138,104.3883,67667.0
2020-12-31 11:10:00,112.04,112.04,111.94,112.04,20314.0,104.379,104.379,104.2858,104.379,20314.0
2020-12-31 11:15:00,112.04,112.09,112.03,112.06,19448.0,104.379,104.4256,104.3697,104.3976,19448.0
2020-12-31 11:20:00,112.06,112.09,112.05,112.09,20664.0,104.3976,104.4256,104.3883,104.4256,20664.0
2020-12-31 11:25:00,112.09,112.09,112.04,112.09,30378.0,104.4256,104.4256,104.379,104.4256,30378.0
2020-12-31 11:30:00,112.08,112.11,112.05,112.08,27901.0,104.4163,104.4442,104.3883,104.4163,27901.0
2020-12-31 11:35:00,112.08,112.11,112.04,112.09,37008.0,104.4163,104.4442,104.379,104.4256,37008.0
2020-12-31 11:40:00,112.08,112.11,112.06,112.07,15518.0,104.4163,104.4442,104.3976,104.4069,15518.0
2020-12-31 11:45:00,112.07,112.17,112.07,112.17,15577.0,104.4069,104.5001,104.4069,104.5001,15577.0
2020-12-31 11:50:00,112.19,112.24,112.19,112.22,22676.0,104.5187,104.5653,104.5187,104.5467,22676.0
2020-12-31 11:55:00,112.21,112.24,112.21,112.21,14143.0,104.5374,104.5653,104.5374,104.5374,14143.0
2020-12-31 12:00:00,112.22,112.31,112.21,112.31,252247.0,104.5467,104.6305,104.5374,104.6305,252247.0
2020-12-31 12:05:00,112.31,112.35,112.29,112.33,31295.0,104.6305,104.6678,104.6119,104.6492,31295.0
2020-12-31 12:10:00,112.33,112.35,112.3,112.33,44606.0,104.6492,104.6678,104.6212,104.6492,44606.0
2020-12-31 12:15:00,112.33,112.36,112.33,112.35,19228.0,104.6492,104.6771,104.6492,104.6678,19228.0
2020-12-31 12:20:00,112.34,112.38,112.34,112.36,19771.0,104.6585,104.6957,104.6585,104.6771,19771.0
2020-12-31 12:25:00,112.36,112.41,112.36,112.39,42065.0,104.6771,104.7237,104.6771,104.7051,42065.0
2020-12-31 12:30:00,112.39,112.39,112.32,112.34,32145.0,104.7051,104.7051,104.6398,104.6585,32145.0
2020-12-31 12:35:00,112.34,112.39,112.33,112.38,20502.0,104.6585,104.7051,104.6492,104.6957,20502.0
2020-12-31 12:40:00,112.38,112.42,112.38,112.41,14220.0,104.6957,104.733,104.6957,104.7237,14220.0
2020-12-31 12:45:00,112.4,112.45,112.4,112.42,21365.0,104.7144,104.761,104.7144,104.733,21365.0
2020-12-31 12:50:00,112.41,112.45,112.39,112.4,49408.0,104.7237,104.761,104.7051,104.7144,49408.0
2020-12-31 12:55:00,112.39,112.44,112.38,112.41,30494.0,104.7051,104.7516,104.6957,104.7237,30494.0
2020-12-31 13:00:00,112.41,112.42,112.39,112.4,10791.0,104.7237,104.733,104.7051,104.7144,10791.0
2020-12-31 13:05:00,112.4,112.43,112.37,112.39,34644.0,104.7144,104.7423,104.6864,104.7051,34644.0
2020-12-31 13:10:00,112.39,112.42,112.38,112.4,22789.0,104.7051,104.733,104.6957,104.7144,22789.0
2020-12-31 13:15:00,112.4,112.41,112.37,112.38,13828.0,104.7144,104.7237,104.6864,104.6957,13828.0
2020-12-31 13:20:00,112.38,112.39,112.32,112.33,21090.0,104.6957,104.7051,104.6398,104.6492,21090.0
2020-12-31 13:25:00,112.33,112.34,112.31,112.32,16036.0,104.6492,104.6585,104.6305,104.6398,16036.0
2020-12-31 13:30:00,112.33,112.38,112.32,112.36,21700.0,104.6492,104.6957,104.6398,104.6771,21700.0
2020-12-31 13:35:00,112.36,112.4,112.36,112.39,38563.0,104.6771,104.7144,104.6771,104.7051,38563.0
2020-12-31 13:40:00,112.39,112.4,112.35,112.37,215900.0,104.7051,104.7144,104.6678,104.6864,215900.0
2020-12-31 13:45:00,112.36,112.4,112.35,112.36,46200.0,104.6771,104.7144,104.6678,104.6771,46200.0
2020-12-31 13:50:00,112.36,112.42,112.35,112.4,22054.0,104.6771,104.733,104.6678,104.7144,22054.0
2020-12-31 13:55:00,112.4,112.5,112.39,112.5,32141.0,104.7144,104.8075,104.7051,104.8075,32141.0
2020-12-31 14:00:00,112.51,112.54,112.48,112.53,52926.0,104.8169,104.8448,104.7889,104.8355,52926.0
2020-12-31 14:05:00,112.53,112.56,112.49,112.56,28309.0,104.8355,104.8634,104.7982,104.8634,28309.0
2020-12-31 14:10:00,112.56,112.67,112.47,112.67,246315.0,104.8634,104.9659,104.7796,104.9659,246315.0
2020-12-31 14:15:00,112.67,112.84,112.66,112.84,40039.0,104.9659,105.1243,104.9566,105.1243,40039.0
2020-12-31 14:20:00,112.84,112.85,112.78,112.81,48962.0,105.1243,105.1336,105.0684,105.0963,48962.0
2020-12-31 14:25:00,112.8,112.88,112.79,112.86,68795.0,105.087,105.1616,105.0777,105.1429,68795.0
2020-12-31 14:30:00,112.87,113.01,112.86,112.96,60489.0,105.1522,105.2827,105.1429,105.2361,60489.0
2020-12-31 14:35:00,112.96,113.02,112.95,113.02,27712.0,105.2361,105.292,105.2268,105.292,27712.0
2020-12-31 14:40:00,113.01,113.05,112.99,113.04,38330.0,105.2827,105.3199,105.264,105.3106,38330.0
2020-12-31 14:45:00,113.04,113.05,112.98,112.99,69603.0,105.3106,105.3199,105.2547,105.264,69603.0
2020-12-31 14:50:00,112.99,113.02,112.92,112.93,257120.0,105.264,105.292,105.1988,105.2081,257120.0
2020-12-31 14:55:00,112.94,112.98,112.92,112.96,65733.0,105.2175,105.2547,105.1988,105.2361,65733.0
2020-12-31 15:00:00,112.97,113.03,112.96,113.0,59623.0,105.2454,105.3013,105.2361,105.2734,59623.0
2020-12-31 15:05:00,113.0,113.11,112.98,113.09,41469.0,105.2734,105.3758,105.2547,105.3572,41469.0
2020-12-31 15:10:00,113.08,113.22,113.07,113.21,40009.0,105.3479,105.4783,105.3386,105.469,40009.0
2020-12-31 15:15:00,113.22,113.3,113.21,113.27,109062.0,105.4783,105.5528,105.469,105.5249,109062.0
2020-12-31 15:20:00,113.27,113.27,113.2,113.23,69431.0,105.5249,105.5249,105.4597,105.4876,69431.0
2020-12-31 15:25:00,113.23,113.29,113.22,113.27,55249.0,105.4876,105.5435,105.4783,105.5249,55249.0
2020-12-31 15:30:00,113.26,113.34,113.21,113.32,140304.0,105.5156,105.5901,105.469,105.5715,140304.0
2020-12-31 15:35:00,113.32,113.38,113.3,113.3,62217.0,105.5715,105.6274,105.5528,105.5528,62217.0
2020-12-31 15:40:00,113.29,113.3,113.18,113.2,91361.0,105.5435,105.5528,105.441,105.4597,91361.0
2020-12-31 15:45:00,113.2,113.42,113.19,113.35,172210.0,105.4597,105.6646,105.4504,105.5994,172210.0
2020-12-31 15:50:00,113.32,113.54,113.31,113.46,226928.0,105.5715,105.7764,105.5622,105.7019,226928.0
2020-12-31 15:55:00,113.46,113.62,113.36,113.43,527451.0,105.7019,105.851,105.6087,105.674,527451.0
2021-01-04 09:30:00,113.78,113.9,113.57,113.64,167410.0,106.0,106.1118,105.8044,105.8696,167410.0
2021-01-04 09:35:00,113.64,113.64,113.39,113.5,129982.0,105.8696,105.8696,105.6367,105.7392,129982.0
2021-01-04 09:40:00,113.5,113.52,113.24,113.43,127208.0,105.7392,105.7578,105.4969,105.674,127208.0
2021-01-04 09:45:00,113.43,113.7,113.38,113.64,109177.0,105.674,105.9255,105.6274,105.8696,109177.0
2021-01-04 09:50:00,113.63,113.64,113.47,113.6,163554.0,105.8603,105.8696,105.7112,105.8323,163554.0
2021-01-04 09:55:00,113.59,113.6,113.39,113.57,104038.0,105.823,105.8323,105.6367,105.8044,104038.0
2021-01-04 10:00:00,113.59,113.65,113.47,113.51,72300.0,105.823,105.8789,105.7112,105.7485,72300.0
2021-01-04 10:05:00,113.5,113.54,113.31,113.37,53143.0,105.7392,105.7764,105.5622,105.6181,53143.0
2021-01-04 10:10:00,113.37,113.44,113.27,113.33,82311.0,105.6181,105.6833,105.5249,105.5808,82311.0
2021-01-04 10:15:00,113.33,113.38,113.23,113.29,72879.0,105.5808,105.6274,105.4876,105.5435,72879.0
2021-01-04 10:20:00,113.28,113.34,113.11,113.11,54890.0,105.5342,105.5901,105.3758,105.3758,54890.0
2021-01-04 10:25:00,113.11,113.14,113.0,113.06,58582.0,105.3758,105.4038,105.2734,105.3293,58582.0
2021-01-04 10:30:00,113.05,113.08,112.86,113.03,84478.0,105.3199,105.3479,105.1429,105.3013,84478.0
2021-01-04 10:35:00,113.03,113.04,112.94,112.95,98220.0,105.3013,105.3106,105.2175,105.2268,98220.0
2021-01-04 10:40:00,112.94,113.15,112.93,113.07,72811.0,105.2175,105.4131,105.2081,105.3386,72811.0
2021-01-04 10:45:00,113.06,113.06,112.86,112.93,117744.0,105.3293,105.3293,105.1429,105.2081,117744.0
2021-01-04 10:50:00,112.94,112.95,112.53,112.59,165131.0,105.2175,105.2268,104.8355,104.8914,165131.0
2021-01-04 10:55:00,112.59,112.65,112.43,112.59,162192.0,104.8914,104.9473,104.7423,104.8914,162192.0
2021-01-04 11:00:00,112.59,112.71,112.19,112.32,182374.0,104.8914,105.0032,104.5187,104.6398,182374.0
2021-01-04 11:05:00,112.33,112.44,111.96,111.98,225707.0,104.6492,104.7516,104.3045,104.3231,225707.0
2021-01-04 11:10:00,111.99,112.41,111.92,112.41,107213.0,104.3324,104.7237,104.2672,104.7237,107213.0
2021-01-04 11:15:00,112.4,112.42,112.26,112.41,111999.0,104.7144,104.733,104.584,104.7237,111999.0
2021-01-04 11:20:00,112.4,112.4,112.15,112.15,99416.0,104.7144,104.7144,104.4815,104.4815,99416.0
2021-01-04 11:25:00,112.17,112.31,112.15,112.26,54436.0,104.5001,104.6305,104.4815,104.584,54436.0
2021-01-04 11:30:00,112.25,112.25,112.05,112.15,82490.0,104.5746,104.5746,104.3883,104.4815,82490.0
2021-01-04 11:35:00,112.17,112.17,112.01,112.07,79178.0,104.5001,104.5001,104.351,104.4069,79178.0
2021-01-04 11:40:00,112.06,112.08,111.95,112.01,52895.0,104.3976,104.4163,104.2951,104.351,52895.0
2021-01-04 11:45:00,112.01,112.01,111.81,111.84,53405.0,104.351,104.351,104.1647,104.1927,53405.0
2021-01-04 11:50:00,111.83,111.93,111.56,111.57,104955.0,104.1834,104.2765,103.9318,103.9411,104955.0
2021-01-04 11:55:00,111.54,111.63,111.43,111.57,82368.0,103.9132,103.997,103.8107,103.9411,82368.0
2021-01-04 12:00:00,111.55,111.66,111.44,111.55,126238.0,103.9225,104.025,103.82,103.9225,126238.0
2021-01-04 12:05:00,111.56,111.63,111.39,111.43,73911.0,103.9318,103.997,103.7734,103.8107,73911.0
2021-01-04 12:10:00,111.44,111.48,111.16,111.21,94192.0,103.82,103.8573,103.5592,103.6057,94192.0
2021-01-04 12:15:00,111.2,111.39,111.11,111.35,105174.0,103.5964,103.7734,103.5126,103.7362,105174.0
2021-01-04 12:20:00,111.33,111.51,111.27,111.44,138261.0,103.7175,103.8852,103.6616,103.82,138261.0
2021-01-04 12:25:00,111.43,111.66,111.38,111.66,96332.0,103.8107,104.025,103.7641,104.025,96332.0
2021-01-04 12:30:00,111.64,111.64,111.33,111.54,76129.0,104.0063,104.0063,103.7175,103.9132,76129.0
2021-01-04 12:35:00,111.54,111.62,111.4,111.49,26399.0,103.9132,103.9877,103.7828,103.8666,26399.0
2021-01-04 12:40:00,111.46,111.47,111.32,111.35,96546.0,103.8387,103.848,103.7082,103.7362,96546.0
2021-01-04 12:45:00,111.31,111.39,111.3,111.35,49807.0,103.6989,103.7734,103.6896,103.7362,49807.0
2021-01-04 12:50:00,111.36,111.59,111.27,111.59,44589.0,103.7455,103.9598,103.6616,103.9598,44589.0
2021-01-04 12:55:00,111.59,111.68,111.55,111.61,178541.0,103.9598,104.0436,103.9225,103.9784,178541.0
2021-01-04 13:00:00,111.6,111.76,111.58,111.75,135847.0,103.9691,104.1181,103.9504,104.1088,135847.0
2021-01-04 13:05:00,111.76,111.95,111.69,111.91,33014.0,104.1181,104.2951,104.0529,104.2579,33014.0
2021-01-04 13:10:00,111.92,111.99,111.84,111.94,130030.0,104.2672,104.3324,104.1927,104.2858,130030.0
2021-01-04 13:15:00,111.94,112.06,111.93,112.05,21719.0,104.2858,104.3976,104.2765,104.3883,21719.0
2021-01-04 13:20:00,112.04,112.19,112.03,112.18,57904.0,104.379,104.5187,104.3697,104.5094,57904.0
2021-01-04 13:25:00,112.18,112.21,112.05,112.09,74349.0,104.5094,104.5374,104.3883,104.4256,74349.0
2021-01-04 13:30:00,112.09,112.09,111.98,112.01,56163.0,104.4256,104.4256,104.3231,104.351,56163.0
2021-01-04 13:35:00,112.01,112.1,112.0,112.06,34553.0,104.351,104.4349,104.3417,104.3976,34553.0
2021-01-04 13:40:00,112.08,112.18,112.02,112.07,92547.0,104.4163,104.5094,104.3604,104.4069,92547.0
2021-01-04 13:45:00,112.11,112.16,112.06,112.07,47501.0,104.4442,104.4908,104.3976,104.4069,47501.0
2021-01-04 13:50:00,112.08,112.24,112.01,112.22,37024.0,104.4163,104.5653,104.351,104.5467,37024.0
2021-01-04 13:55:00,112.22,112.31,112.19,112.28,50728.0,104.5467,104.6305,104.5187,104.6026,50728.0
2021-01-04 14:00:00,112.28,112.29,112.14,112.23,85112.0,104.6026,104.6119,104.4722,104.556,85112.0
2021-01-04 14:05:00,112.23,112.23,112.08,112.09,46057.0,104.556,104.556,104.4163,104.4256,46057.0
2021-01-04 14:10:00,112.07,112.08,111.96,112.08,56107.0,104.4069,104.4163,104.3045,104.4163,56107.0
2021-01-04 14:15:00,112.07,112.12,112.01,112.07,79974.0,104.4069,104.4535,104.351,104.4069,79974.0
2021-01-04 14:20:00,112.05,112.19,112.01,112.18,48497.0,104.3883,104.5187,104.351,104.5094,48497.0
2021-01-04 14:25:00,112.17,112.19,112.11,112.17,40904.0,104.5001,104.5187,104.4442,104.5001,40904.0
2021-01-04 14:30:00,112.15,112.16,111.98,111.99,65817.0,104.4815,104.4908,104.3231,104.3324,65817.0
2021-01-04 14:35:00,111.99,112.08,111.91,112.04,78325.0,104.3324,104.4163,104.2579,104.379,78325.0
2021-01-04 14:40:00,112.03,112.1,111.98,112.07,47857.0,104.3697,104.4349,104.3231,104.4069,47857.0
2021-01-04 14:45:00,112.06,112.13,112.01,112.01,75112.0,104.3976,104.4628,104.351,104.351,75112.0
2021-01-04 14:50:00,112.01,112.03,111.95,112.0,95767.0,104.351,104.3697,104.2951,104.3417,95767.0
2021-01-04 14:55:00,112.0,112.36,111.96,112.33,164553.0,104.3417,104.6771,104.3045,104.6492,164553.0
2021-01-04 15:00:00,112.32,112.35,112.07,112.1,132085.0,104.6398,104.6678,104.4069,104.4349,132085.0
2021-01-04 15:05:00,112.1,112.39,112.1,112.31,161675.0,104.4349,104.7051,104.4349,104.6305,161675.0
2021-01-04 15:10:00,112.31,112.47,112.31,112.42,90966.0,104.6305,104.7796,104.6305,104.733,90966.0
2021-01-04 15:15:00,112.43,112.45,112.23,112.27,116314.0,104.7423,104.761,104.556,104.5933,116314.0
2021-01-04 15:20:00,112.27,112.37,112.27,112.34,84338.0,104.5933,104.6864,104.5933,104.6585,84338.0
2021-01-04 15:25:00,112.33,112.42,112.29,112.37,191031.0,104.6492,104.733,104.6119,104.6864,191031.0
2021-01-04 15:30:00,112.37,112.6,112.31,112.54,259959.0,104.6864,104.9007,104.6305,104.8448,259959.0
2021-01-04 15:35:00,112.54,112.66,112.45,112.65,288921.0,104.8448,104.9566,104.761,104.9473,288921.0
2021-01-04 15:40:00,112.65,112.79,112.63,112.71,381260.0,104.9473,105.0777,104.9287,105.0032,381260.0
2021-01-04 15:45:00,112.71,113.02,112.71,112.99,815942.0,105.0032,105.292,105.0032,105.264,815942.0
2021-01-04 15:50:00,113.01,113.08,112.95,113.01,658383.0,105.2827,105.3479,105.2268,105.2827,658383.0
2021-01-04 15:55:00,113.01,113.02,112.81,112.92,1115977.0,105.2827,105.292,105.0963,105.1988,1115977.0
2021-01-05 09:30:00,112.8,112.96,112.66,112.69,151709.0,105.087,105.2361,104.9566,104.9846,151709.0
2021-01-05 09:35:00,112.69,113.2,112.65,113.2,159396.0,104.9846,105.4597,104.9473,105.4597,159396.0
2021-01-05 09:40:00,113.21,113.37,112.99,113.05,180794.0,105.469,105.6181,105.264,105.3199,180794.0
2021-01-05 09:45:00,113.08,113.11,112.75,112.86,175753.0,105.3479,105.3758,105.0404,105.1429,175753.0
2021-01-05 09:50:00,112.87,113.02,112.81,113.0,175016.0,105.1522,105.292,105.0963,105.2734,175016.0
2021-01-05 09:55:00,112.99,113.03,112.93,112.99,185654.0,105.264,105.3013,105.2081,105.264,185654.0
2021-01-05 10:00:00,112.98,113.21,112.98,113.17,267078.0,105.2547,105.469,105.2547,105.4317,267078.0
2021-01-05 10:05:00,113.17,113.19,112.97,113.05,126500.0,105.4317,105.4504,105.2454,105.3199,126500.0
2021-01-05 10:10:00,113.05,113.08,112.97,113.06,67170.0,105.3199,105.3479,105.2454,105.3293,67170.0
2021-01-05 10:15:00,113.07,113.1,112.77,112.78,93059.0,105.3386,105.3665,105.0591,105.0684,93059.0
2021-01-05 10:20:00,112.78,112.9,112.75,112.76,96883.0,105.0684,105.1802,105.0404,105.0498,96883.0
2021-01-05 10:25:00,112.76,112.89,112.69,112.82,110877.0,105.0498,105.1709,104.9846,105.1057,110877.0
2021-01-05 10:30:00,112.84,112.85,112.65,112.65,104360.0,105.1243,105.1336,104.9473,104.9473,104360.0
2021-01-05 10:35:00,112.66,112.68,112.47,112.53,91287.0,104.9566,104.9752,104.7796,104.8355,91287.0
2021-01-05 10:40:00,112.53,112.56,112.31,112.34,97991.0,104.8355,104.8634,104.6305,104.6585,97991.0
2021-01-05 10:45:00,112.34,112.58,112.33,112.57,90347.0,104.6585,104.8821,104.6492,104.8728,90347.0
2021-01-05 10:50:00,112.57,112.78,112.55,112.68,77984.0,104.8728,105.0684,104.8541,104.9752,77984.0
2021-01-05 10:55:00,112.68,112.71,112.35,112.35,76243.0,104.9752,105.0032,104.6678,104.6678,76243.0
2021-01-05 11:00:00,112.35,112.54,112.33,112.52,66867.0,104.6678,104.8448,104.6492,104.8262,66867.0
2021-01-05 11:05:00,112.51,112.56,112.31,112.34,53210.0,104.8169,104.8634,104.6305,104.6585,53210.0
2021-01-05 11:10:00,112.37,112.48,112.35,112.46,67989.0,104.6864,104.7889,104.6678,104.7703,67989.0
2021-01-05 11:15:00,112.45,112.45,112.27,112.39,46575.0,104.761,104.761,104.5933,104.7051,46575.0
2021-01-05 11:20:00,112.38,112.51,112.37,112.5,127337.0,104.6957,104.8169,104.6864,104.8075,127337.0
2021-01-05 11:25:00,112.51,112.64,112.5,112.62,54704.0,104.8169,104.938,104.8075,104.9193,54704.0
2021-01-05 11:30:00,112.62,112.8,112.62,112.8,137024.0,104.9193,105.087,104.9193,105.087,137024.0
2021-01-05 11:35:00,112.81,112.84,112.78,112.79,30948.0,105.0963,105.1243,105.0684,105.0777,30948.0
2021-01-05 11:40:00,112.8,112.91,112.79,112.87,38092.0,105.087,105.1895,105.0777,105.1522,38092.0
2021-01-05 11:45:00,112.87,112.9,112.72,112.74,43700.0,105.1522,105.1802,105.0125,105.0311,43700.0
2021-01-05 11:50:00,112.74,112.84,112.74,112.8,15969.0,105.0311,105.1243,105.0311,105.087,15969.0
2021-01-05 11:55:00,112.81,112.81,112.71,112.72,29922.0,105.0963,105.0963,105.0032,105.0125,29922.0
2021-01-05 12:00:00,112.73,112.8,112.72,112.78,28545.0,105.0218,105.087,105.0125,105.0684,28545.0
2021-01-05 12:05:00,112.79,113.03,112.79,113.01,63046.0,105.0777,105.3013,105.0777,105.2827,63046.0
2021-01-05 12:10:00,112.99,113.05,112.92,112.95,39168.0,105.264,105.3199,105.1988,105.2268,39168.0
2021-01-05 12:15:00,112.95,112.98,112.84,112.93,35933.0,105.2268,105.2547,105.1243,105.2081,35933.0
2021-01-05 12:20:00,112.93,113.0,112.91,112.94,27403.0,105.2081,105.2734,105.1895,105.2175,27403.0
2021-01-05 12:25:00,112.95,113.06,112.95,113.03,25861.0,105.2268,105.3293,105.2268,105.3013,25861.0
2021-01-05 12:30:00,113.03,113.16,113.02,113.16,32571.0,105.3013,105.4224,105.292,105.4224,32571.0
2021-01-05 12:35:00,113.16,113.28,113.15,113.27,30145.0,105.4224,105.5342,105.4131,105.5249,30145.0
2021-01-05 12:40:00,113.28,113.28,113.14,113.15,51622.0,105.5342,105.5342,105.4038,105.4131,51622.0
2021-01-05 12:45:00,113.15,113.22,113.13,113.21,44027.0,105.4131,105.4783,105.3945,105.469,44027.0
2021-01-05 12:50:00,113.21,113.31,113.19,113.3,34773.0,105.469,105.5622,105.4504,105.5528,34773.0
2021-01-05 12:55:00,113.3,113.46,113.3,113.45,55877.0,105.5528,105.7019,105.5528,105.6926,55877.0
2021-01-05 13:00:00,113.45,113.5,113.41,113.42,67577.0,105.6926,105.7392,105.6553,105.6646,67577.0
2021-01-05 13:05:00,113.42,113.43,113.37,113.37,35835.0,105.6646,105.674,105.6181,105.6181,35835.0
2021-01-05 13:10:00,113.37,113.37,113.31,113.36,20871.0,105.6181,105.6181,105.5622,105.6087,20871.0
2021-01-05 13:15:00,113.37,113.43,113.35,113.39,17178.0,105.6181,105.674,105.5994,105.6367,17178.0
2021-01-05 13:20:00,113.4,113.41,113.34,113.36,16846.0,105.646,105.6553,105.5901,105.6087,16846.0
2021-01-05 13:25:00,113.36,113.37,113.28,113.3,20725.0,105.6087,105.6181,105.5342,105.5528,20725.0
2021-01-05 13:30:00,113.29,113.37,113.29,113.33,29626.0,105.5435,105.6181,105.5435,105.5808,29626.0
2021-01-05 13:35:00,113.32,113.37,113.29,113.37,71815.0,105.5715,105.6181,105.5435,105.6181,71815.0
2021-01-05 13:40:00,113.36,113.4,113.33,113.4,33886.0,105.6087,105.646,105.5808,105.646,33886.0
2021-01-05 13:45:00,113.4,113.46,113.34,113.38,59557.0,105.646,105.7019,105.5901,105.6274,59557.0
2021-01-05 13:50:00,113.37,113.41,113.34,113.35,46982.0,105.6181,105.6553,105.5901,105.5994,46982.0
2021-01-05 13:55:00,113.35,113.4,113.33,113.34,47295.0,105.5994,105.646,105.5808,105.5901,47295.0
2021-01-05 14:00:00,113.34,113.6,113.33,113.57,118481.0,105.5901,105.8323,105.5808,105.8044,118481.0
2021-01-05 14:05:00,113.58,113.81,113.58,113.8,230060.0,105.8137,106.028,105.8137,106.0187,230060.0
2021-01-05 14:10:00,113.8,113.81,113.74,113.78,99864.0,106.0187,106.028,105.9628,106.0,99864.0
2021-01-05 14:15:00,113.78,113.89,113.77,113.83,70583.0,106.0,106.1025,105.9907,106.0466,70583.0
2021-01-05 14:20:00,113.84,113.9,113.78,113.9,77669.0,106.0559,106.1118,106.0,106.1118,77669.0
2021-01-05 14:25:00,113.9,113.97,113.88,113.94,90248.0,106.1118,106.177,106.0932,106.1491,90248.0
2021-01-05 14:30:00,113.95,114.04,113.93,113.93,108650.0,106.1584,106.2422,106.1398,106.1398,108650.0
2021-01-05 14:35:00,113.94,113.98,113.87,113.9,67157.0,106.1491,106.1863,106.0839,106.1118,67157.0
2021-01-05 14:40:00,113.9,113.95,113.88,113.89,67846.0,106.1118,106.1584,106.0932,106.1025,67846.0
2021-01-05 14:45:00,113.9,113.95,113.84,113.88,66181.0,106.1118,106.1584,106.0559,106.0932,66181.0
2021-01-05 14:50:00,113.89,113.9,113.82,113.88,72610.0,106.1025,106.1118,106.0373,106.0932,72610.0
2021-01-05 14:55:00,113.89,113.92,113.81,113.91,121960.0,106.1025,106.1304,106.028,106.1211,121960.0
2021-01-05 15:00:00,113.92,114.15,113.92,114.13,127280.0,106.1304,106.3447,106.1304,106.3261,127280.0
2021-01-05 15:05:00,114.14,114.16,114.08,114.09,94916.0,106.3354,106.354,106.2795,106.2888,94916.0
2021-01-05 15:10:00,114.09,114.11,114.01,114.01,81833.0,106.2888,106.3075,106.2143,106.2143,81833.0
2021-01-05 15:15:00,114.01,114.02,113.9,113.92,105022.0,106.2143,106.2236,106.1118,106.1304,105022.0
2021-01-05 15:20:00,113.92,113.92,113.74,113.86,153348.0,106.1304,106.1304,105.9628,106.0745,153348.0
2021-01-05 15:25:00,113.86,113.89,113.82,113.82,197588.0,106.0745,106.1025,106.0373,106.0373,197588.0
2021-01-05 15:30:00,113.82,113.85,113.73,113.82,143380.0,106.0373,106.0652,105.9534,106.0373,143380.0
2021-01-05 15:35:00,113.83,113.86,113.59,113.59,94917.0,106.0466,106.0745,105.823,105.823,94917.0
2021-01-05 15:40:00,113.6,113.86,113.6,113.85,148901.0,105.8323,106.0745,105.8323,106.0652,148901.0
2021-01-05 15:45:00,113.85,113.88,113.68,113.84,472028.0,106.0652,106.0932,105.9069,106.0559,472028.0
2021-01-05 15:50:00,113.85,113.89,113.63,113.67,666832.0,106.0652,106.1025,105.8603,105.8975,666832.0
2021-01-05 15:55:00,113.66,113.71,113.55,113.64,1417076.0,105.8882,105.9348,105.7857,105.8696,1417076.0
2021-01-06 09:30:00,112.34,112.78,112.18,112.72,439241.0,104.6585,105.0684,104.5094,105.0125,439241.0
2021-01-06 09:35:00,112.72,113.67,112.72,113.62,434332.0,105.0125,105.8975,105.0125,105.851,434332.0
2021-01-06 09:40:00,113.62,113.76,113.46,113.7,219920.0,105.851,105.9814,105.7019,105.9255,219920.0
2021-01-06 09:45:00,113.7,113.94,113.63,113.87,228285.0,105.9255,106.1491,105.8603,106.0839,228285.0
2021-01-06 09:50:00,113.86,114.07,113.83,114.05,256867.0,106.0745,106.2702,106.0466,106.2516,256867.0
2021-01-06 09:55:00,114.05,114.26,114.01,114.18,228177.0,106.2516,106.4472,106.2143,106.3727,228177.0
2021-01-06 10:00:00,114.18,114.25,114.05,114.22,278102.0,106.3727,106.4379,106.2516,106.4099,278102.0
2021-01-06 10:05:00,114.23,114.41,114.18,114.39,282564.0,106.4192,106.5869,106.3727,106.5683,282564.0
2021-01-06 10:10:00,114.4,114.5,114.37,114.42,207236.0,106.5776,106.6708,106.5497,106.5963,207236.0
2021-01-06 10:15:00,114.42,114.46,114.25,114.25,133791.0,106.5963,106.6335,106.4379,106.4379,133791.0
2021-01-06 10:20:00,114.26,114.32,114.14,114.32,137638.0,106.4472,106.5031,106.3354,106.5031,137638.0
2021-01-06 10:25:00,114.31,114.43,114.29,114.37,160202.0,106.4938,106.6056,106.4751,106.5497,160202.0
2021-01-06 10:30:00,114.36,114.65,114.35,114.57,177681.0,106.5404,106.8105,106.531,106.736,177681.0
2021-01-06 10:35:00,114.58,114.6,114.42,114.42,134899.0,106.7453,106.7639,106.5963,106.5963,134899.0
2021-01-06 10:40:00,114.42,114.68,114.42,114.68,106297.0,106.5963,106.8385,106.5963,106.8385,106297.0
2021-01-06 10:45:00,114.69,114.89,114.67,114.83,126322.0,106.8478,107.0341,106.8292,106.9782,126322.0
2021-01-06 10:50:00,114.83,114.92,114.75,114.79,147058.0,106.9782,107.0621,106.9037,106.941,147058.0
2021-01-06 10:55:00,114.79,114.86,114.69,114.77,176591.0,106.941,107.0062,106.8478,106.9223,176591.0
2021-01-06 11:00:00,114.78,114.84,114.72,114.77,143509.0,106.9316,106.9875,106.8757,106.9223,143509.0
2021-01-06 11:05:00,114.76,114.82,114.7,114.81,109771.0,106.913,106.9689,106.8571,106.9596,109771.0
2021-01-06 11:10:00,114.81,114.81,114.71,114.76,90482.0,106.9596,106.9596,106.8664,106.913,90482.0
2021-01-06 11:15:00,114.77,114.87,114.75,114.78,181634.0,106.9223,107.0155,106.9037,106.9316,181634.0
2021-01-06 11:20:00,114.79,114.79,114.59,114.69,254229.0,106.941,106.941,106.7546,106.8478,254229.0
2021-01-06 11:25:00,114.69,114.78,114.69,114.75,51540.0,106.8478,106.9316,106.8478,106.9037,51540.0
2021-01-06 11:30:00,114.75,114.84,114.69,114.8,91670.0,106.9037,106.9875,106.8478,106.9503,91670.0
2021-01-06 11:35:00,114.78,114.83,114.69,114.71,120414.0,106.9316,106.9782,106.8478,106.8664,120414.0
2021-01-06 11:40:00,114.71,114.76,114.64,114.68,193568.0,106.8664,106.913,106.8012,106.8385,193568.0
2021-01-06 11:45:00,114.68,114.82,114.68,114.79,118833.0,106.8385,106.9689,106.8385,106.941,118833.0
2021-01-06 11:50:00,114.78,114.78,114.68,114.71,128703.0,106.9316,106.9316,106.8385,106.8664,128703.0
2021-01-06 11:55:00,114.71,114.74,114.63,114.65,40143.0,106.8664,106.8944,106.7919,106.8105,40143.0
2021-01-06 12:00:00,114.65,114.76,114.64,114.74,49627.0,106.8105,106.913,106.8012,106.8944,49627.0
2021-01-06 12:05:00,114.73,114.79,114.58,114.62,115839.0,106.8851,106.941,106.7453,106.7826,115839.0
2021-01-06 12:10:00,114.63,114.68,114.58,114.62,128511.0,106.7919,106.8385,106.7453,106.7826,128511.0
2021-01-06 12:15:00,114.63,114.69,114.62,114.65,37624.0,106.7919,106.8478,106.7826,106.8105,37624.0
2021-01-06 12:20:00,114.65,114.66,114.48,114.48,47032.0,106.8105,106.8198,106.6522,106.6522,47032.0
2021-01-06 12:25:00,114.48,114.55,114.48,114.53,37570.0,106.6522,106.7174,106.6522,106.6987,37570.0
2021-01-06 12:30:00,114.53,114.8,114.53,114.76,47368.0,106.6987,106.9503,106.6987,106.913,47368.0
2021-01-06 12:35:00,114.77,114.91,114.77,114.87,29325.0,106.9223,107.0528,106.9223,107.0155,29325.0
2021-01-06 12:40:00,114.87,114.9,114.86,114.9,33085.0,107.0155,107.0434,107.0062,107.0434,33085.0
2021-01-06 12:45:00,114.9,115.0,114.87,115.0,51557.0,107.0434,107.1366,107.0155,107.1366,51557.0
2021-01-06 12:50:00,114.99,115.14,114.96,115.12,83885.0,107.1273,107.267,107.0993,107.2484,83885.0
2021-01-06 12:55:00,115.13,115.2,115.12,115.19,44152.0,107.2577,107.3229,107.2484,107.3136,44152.0
2021-01-06 13:00:00,115.19,115.28,115.18,115.18,55020.0,107.3136,107.3975,107.3043,107.3043,55020.0
2021-01-06 13:05:00,115.19,115.28,115.19,115.2,88419.0,107.3136,107.3975,107.3136,107.3229,88419.0
2021-01-06 13:10:00,115.2,115.28,115.17,115.27,49931.0,107.3229,107.3975,107.295,107.3881,49931.0
2021-01-06 13:15:00,115.28,115.39,115.21,115.24,98028.0,107.3975,107.4999,107.3322,107.3602,98028.0
2021-01-06 13:20:00,115.23,115.28,115.2,115.27,49702.0,107.3509,107.3975,107.3229,107.3881,49702.0
2021-01-06 13:25:00,115.26,115.33,115.24,115.33,32040.0,107.3788,107.444,107.3602,107.444,32040.0
2021-01-06 13:30:00,115.33,115.39,115.32,115.39,27316.0,107.444,107.4999,107.4347,107.4999,27316.0
2021-01-06 13:35:00,115.39,115.48,115.37,115.43,34013.0,107.4999,107.5838,107.4813,107.5372,34013.0
2021-01-06 13:40:00,115.43,115.63,115.42,115.55,70355.0,107.5372,107.7235,107.5279,107.649,70355.0
2021-01-06 13:45:00,115.55,115.56,115.48,115.49,30985.0,107.649,107.6583,107.5838,107.5931,30985.0
2021-01-06 13:50:00,115.5,115.52,115.41,115.43,42219.0,107.6024,107.621,107.5186,107.5372,42219.0
2021-01-06 13:55:00,115.44,115.48,115.39,115.41,37356.0,107.5465,107.5838,107.4999,107.5186,37356.0
2021-01-06 14:00:00,115.41,115.55,115.41,115.5,163212.0,107.5186,107.649,107.5186,107.6024,163212.0
2021-01-06 14:05:00,115.52,115.57,115.48,115.52,111096.0,107.621,107.6676,107.5838,107.621,111096.0
2021-01-06 14:10:00,115.52,115.59,115.47,115.49,92333.0,107.621,107.6863,107.5745,107.5931,92333.0
2021-01-06 14:15:00,115.49,115.53,115.03,115.17,129632.0,107.5931,107.6304,107.1645,107.295,129632.0
2021-01-06 14:20:00,115.18,115.31,115.09,115.13,104009.0,107.3043,107.4254,107.2204,107.2577,104009.0
2021-01-06 14:25:00,115.12,115.14,114.88,115.03,173282.0,107.2484,107.267,107.0248,107.1645,173282.0
2021-01-06 14:30:00,115.02,115.34,114.99,115.17,141495.0,107.1552,107.4534,107.1273,107.295,141495.0
2021-01-06 14:35:00,115.17,115.3,115.04,115.16,174431.0,107.295,107.4161,107.1739,107.2857,174431.0
2021-01-06 14:40:00,115.14,115.49,115.08,115.42,176252.0,107.267,107.5931,107.2111,107.5279,176252.0
2021-01-06 14:45:00,115.41,115.46,114.98,115.03,143410.0,107.5186,107.5651,107.118,107.1645,143410.0
2021-01-06 14:50:00,115.03,115.2,114.91,115.2,192034.0,107.1645,107.3229,107.0528,107.3229,192034.0
2021-01-06 14:55:00,115.19,115.36,115.16,115.31,196529.0,107.3136,107.472,107.2857,107.4254,196529.0
2021-01-06 15:00:00,115.32,115.32,114.99,115.07,243818.0,107.4347,107.4347,107.1273,107.2018,243818.0
2021-01-06 15:05:00,115.08,115.28,115.08,115.2,248675.0,107.2111,107.3975,107.2111,107.3229,248675.0
2021-01-06 15:10:00,115.2,115.51,115.2,115.35,270671.0,107.3229,107.6117,107.3229,107.4627,270671.0
2021-01-06 15:15:00,115.35,115.43,115.27,115.42,245896.0,107.4627,107.5372,107.3881,107.5279,245896.0
2021-01-06 15:20:00,115.43,115.51,115.14,115.15,338783.0,107.5372,107.6117,107.267,107.2763,338783.0
2021-01-06 15:25:00,115.14,115.46,115.01,115.38,258284.0,107.267,107.5651,107.1459,107.4906,258284.0
2021-01-06 15:30:00,115.37,115.5,115.09,115.19,233422.0,107.4813,107.6024,107.2204,107.3136,233422.0
2021-01-06 15:35:00,115.19,115.24,114.92,114.93,417164.0,107.3136,107.3602,107.0621,107.0714,417164.0
2021-01-06 15:40:00,114.92,115.18,114.91,115.12,465731.0,107.0621,107.3043,107.0528,107.2484,465731.0
2021-01-06 15:45:00,115.11,115.24,114.92,115.22,523839.0,107.2391,107.3602,107.0621,107.3416,523839.0
2021-01-06 15:50:00,115.21,115.36,114.95,115.3,1016825.0,107.3322,107.472,107.09,107.4161,1016825.0
2021-01-06 15:55:00,115.3,115.39,115.11,115.31,1895749.0,107.4161,107.4999,107.2391,107.4254,1895749.0
2021-01-07 09:30:00,115.47,115.66,115.39,115.62,323864.0,107.5745,107.7515,107.4999,107.7142,323864.0
2021-01-07 09:35:00,115.63,115.69,115.34,115.37,183496.0,107.7235,107.7794,107.4534,107.4813,183496.0
2021-01-07 09:40:00,115.37,115.53,115.3,115.52,152700.0,107.4813,107.6304,107.4161,107.621,152700.0
2021-01-07 09:45:00,115.52,115.77,115.52,115.75,128580.0,107.621,107.8539,107.621,107.8353,128580.0
2021-01-07 09:50:00,115.73,115.82,115.43,115.46,118864.0,107.8167,107.9005,107.5372,107.5651,118864.0
2021-01-07 09:55:00,115.46,115.78,115.45,115.78,160585.0,107.5651,107.8633,107.5558,107.8633,160585.0
2021-01-07 10:00:00,115.78,116.08,115.71,116.06,101113.0,107.8633,108.1428,107.7981,108.1241,101113.0
2021-01-07 10:05:00,116.05,116.1,115.85,116.09,94070.0,108.1148,108.1614,107.9285,108.1521,94070.0
2021-01-07 10:10:00,116.1,116.31,116.1,116.2,96312.0,108.1614,108.357,108.1614,108.2545,96312.0
2021-01-07 10:15:00,116.2,116.47,116.2,116.42,112707.0,108.2545,108.5061,108.2545,108.4595,112707.0
2021-01-07 10:20:00,116.42,116.54,116.3,116.42,116897.0,108.4595,108.5713,108.3477,108.4595,116897.0
2021-01-07 10:25:00,116.43,116.47,116.35,116.4,84566.0,108.4688,108.5061,108.3943,108.4409,84566.0
2021-01-07 10:30:00,116.42,116.45,116.36,116.4,88147.0,108.4595,108.4875,108.4036,108.4409,88147.0
2021-01-07 10:35:00,116.39,116.53,116.38,116.43,95092.0,108.4316,108.562,108.4222,108.4688,95092.0
2021-01-07 10:40:00,116.43,116.57,116.42,116.56,104831.0,108.4688,108.5992,108.4595,108.5899,104831.0
2021-01-07 10:45:00,116.56,116.69,116.56,116.63,91170.0,108.5899,108.711,108.5899,108.6551,91170.0
2021-01-07 10:50:00,116.6,116.66,116.47,116.48,73090.0,108.6272,108.6831,108.5061,108.5154,73090.0
2021-01-07 10:55:00,116.48,116.56,116.48,116.54,79861.0,108.5154,108.5899,108.5154,108.5713,79861.0
2021-01-07 11:00:00,116.55,116.76,116.53,116.59,368820.0,108.5806,108.7763,108.562,108.6179,368820.0
2021-01-07 11:05:00,116.59,116.6,116.41,116.41,57972.0,108.6179,108.6272,108.4502,108.4502,57972.0
2021-01-07 11:10:00,116.41,116.45,116.28,116.32,25725.0,108.4502,108.4875,108.3291,108.3663,25725.0
2021-01-07 11:15:00,116.31,116.33,116.24,116.32,37113.0,108.357,108.3757,108.2918,108.3663,37113.0
2021-01-07 11:20:00,116.32,116.37,116.28,116.32,54663.0,108.3663,108.4129,108.3291,108.3663,54663.0
2021-01-07 11:25:00,116.31,116.36,116.22,116.26,35568.0,108.357,108.4036,108.2732,108.3104,35568.0
2021-01-07 11:30:00,116.26,116.35,116.26,116.29,59420.0,108.3104,108.3943,108.3104,108.3384,59420.0
2021-01-07 11:35:00,116.29,116.4,116.29,116.39,43274.0,108.3384,108.4409,108.3384,108.4316,43274.0
2021-01-07 11:40:00,116.39,116.47,116.37,116.46,33970.0,108.4316,108.5061,108.4129,108.4968,33970.0
2021-01-07 11:45:00,116.46,116.48,116.43,116.47,30310.0,108.4968,108.5154,108.4688,108.5061,30310.0
2021-01-07 11:50:00,116.46,116.47,116.36,116.37,25885.0,108.4968,108.5061,108.4036,108.4129,25885.0
2021-01-07 11:55:00,116.37,116.47,116.34,116.47,77769.0,108.4129,108.5061,108.385,108.5061,77769.0
2021-01-07 12:00:00,116.48,116.56,116.47,116.55,18439.0,108.5154,108.5899,108.5061,108.5806,18439.0
2021-01-07 12:05:00,116.55,116.6,116.49,116.6,34565.0,108.5806,108.6272,108.5247,108.6272,34565.0
2021-01-07 12:10:00,116.58,116.6,116.51,116.54,98797.0,108.6086,108.6272,108.5433,108.5713,98797.0
2021-01-07 12:15:00,116.54,116.57,116.45,116.47,49935.0,108.5713,108.5992,108.4875,108.5061,49935.0
2021-01-07 12:20:00,116.47,116.53,116.47,116.49,41708.0,108.5061,108.562,108.5061,108.5247,41708.0
2021-01-07 12:25:00,116.48,116.54,116.46,116.51,33183.0,108.5154,108.5713,108.4968,108.5433,33183.0
2021-01-07 12:30:00,116.51,116.62,116.51,116.61,41638.0,108.5433,108.6458,108.5433,108.6365,41638.0
2021-01-07 12:35:00,116.6,116.62,116.58,116.59,37298.0,108.6272,108.6458,108.6086,108.6179,37298.0
2021-01-07 12:40:00,116.6,116.61,116.51,116.56,36397.0,108.6272,108.6365,108.5433,108.5899,36397.0
2021-01-07 12:45:00,116.56,116.57,116.49,116.49,23805.0,108.5899,108.5992,108.5247,108.5247,23805.0
2021-01-07 12:50:00,116.49,116.68,116.49,116.67,46214.0,108.5247,108.7017,108.5247,108.6924,46214.0
2021-01-07 12:55:00,116.68,116.74,116.65,116.72,33392.0,108.7017,108.7576,108.6738,108.739,33392.0
2021-01-07 13:00:00,116.73,116.84,116.73,116.8,42098.0,108.7483,108.8508,108.7483,108.8135,42098.0
2021-01-07 13:05:00,116.78,116.8,116.6,116.6,31164.0,108.7949,108.8135,108.6272,108.6272,31164.0
2021-01-07 13:10:00,116.58,116.62,116.52,116.55,34320.0,108.6086,108.6458,108.5527,108.5806,34320.0
2021-01-07 13:15:00,116.55,116.6,116.5,116.51,39912.0,108.5806,108.6272,108.534,108.5433,39912.0
2021-01-07 13:20:00,116.51,116.56,116.5,116.51,30554.0,108.5433,108.5899,108.534,108.5433,30554.0
2021-01-07 13:25:00,116.52,116.57,116.49,116.56,25069.0,108.5527,108.5992,108.5247,108.5899,25069.0
2021-01-07 13:30:00,116.57,116.68,116.57,116.64,47507.0,108.5992,108.7017,108.5992,108.6645,47507.0
2021-01-07 13:35:00,116.65,116.71,116.62,116.65,54630.0,108.6738,108.7297,108.6458,108.6738,54630.0
2021-01-07 13:40:00,116.64,116.64,116.57,116.62,25023.0,108.6645,108.6645,108.5992,108.6458,25023.0
2021-01-07 13:45:00,116.63,116.65,116.57,116.6,23084.0,108.6551,108.6738,108.5992,108.6272,23084.0
2021-01-07 13:50:00,116.59,116.63,116.54,116.58,28891.0,108.6179,108.6551,108.5713,108.6086,28891.0
2021-01-07 13:55:00,116.57,116.62,116.56,116.62,30170.0,108.5992,108.6458,108.5899,108.6458,30170.0
2021-01-07 14:00:00,116.62,116.69,116.61,116.67,41917.0,108.6458,108.711,108.6365,108.6924,41917.0
2021-01-07 14:05:00,116.67,116.71,116.65,116.65,48844.0,108.6924,108.7297,108.6738,108.6738,48844.0
2021-01-07 14:10:00,116.61,116.67,116.57,116.66,40670.0,108.6365,108.6924,108.5992,108.6831,40670.0
2021-01-07 14:15:00,116.66,116.67,116.51,116.51,34096.0,108.6831,108.6924,108.5433,108.5433,34096.0
2021-01-07 14:20:00,116.5,116.53,116.39,116.39,31381.0,108.534,108.562,108.4316,108.4316,31381.0
2021-01-07 14:25:00,116.39,116.41,116.35,116.38,36046.0,108.4316,108.4502,108.3943,108.4222,36046.0
2021-01-07 14:30:00,116.38,116.48,116.38,116.46,31329.0,108.4222,108.5154,108.4222,108.4968,31329.0
2021-01-07 14:35:00,116.45,116.52,116.44,116.5,38630.0,108.4875,108.5527,108.4781,108.534,38630.0
2021-01-07 14:40:00,116.49,116.55,116.44,116.54,38883.0,108.5247,108.5806,108.4781,108.5713,38883.0
2021-01-07 14:45:00,116.55,116.58,116.47,116.48,114645.0,108.5806,108.6086,108.5061,108.5154,114645.0
2021-01-07 14:50:00,116.49,116.53,116.46,116.47,114242.0,108.5247,108.562,108.4968,108.5061,114242.0
2021-01-07 14:55:00,116.47,116.62,116.46,116.62,80293.0,108.5061,108.6458,108.4968,108.6458,80293.0
2021-01-07 15:00:00,116.62,116.67,116.57,116.63,131819.0,108.6458,108.6924,108.5992,108.6551,131819.0
2021-01-07 15:05:00,116.62,116.67,116.58,116.6,211920.0,108.6458,108.6924,108.6086,108.6272,211920.0
2021-01-07 15:10:00,116.6,116.64,116.44,116.5,173606.0,108.6272,108.6645,108.4781,108.534,173606.0
2021-01-07 15:15:00,116.5,116.55,116.44,116.53,93437.0,108.534,108.5806,108.4781,108.562,93437.0
2021-01-07 15:20:00,116.52,116.65,116.49,116.65,126136.0,108.5527,108.6738,108.5247,108.6738,126136.0
2021-01-07 15:25:00,116.64,116.76,116.62,116.75,178627.0,108.6645,108.7763,108.6458,108.7669,178627.0
2021-01-07 15:30:00,116.75,116.89,116.71,116.88,275754.0,108.7669,108.8974,108.7297,108.888,275754.0
2021-01-07 15:35:00,116.88,117.0,116.85,116.95,270249.0,108.888,108.9998,108.8601,108.9533,270249.0
2021-01-07 15:40:00,116.94,116.95,116.76,116.85,317497.0,108.9439,108.9533,108.7763,108.8601,317497.0
2021-01-07 15:45:00,116.86,116.95,116.8,116.86,522454.0,108.8694,108.9533,108.8135,108.8694,522454.0
2021-01-07 15:50:00,116.85,116.97,116.77,116.96,477221.0,108.8601,108.9719,108.7856,108.9626,477221.0
2021-01-07 15:55:00,116.95,116.96,116.73,116.78,1360026.0,108.9533,108.9626,108.7483,108.7949,1360026.0
2021-01-08 09:30:00,117.04,117.45,117.04,117.45,199341.0,109.0371,109.4191,109.0371,109.4191,199341.0
2021-01-08 09:35:00,117.46,117.66,117.44,117.59,163480.0,109.4284,109.6147,109.4098,109.5495,163480.0
2021-01-08 09:40:00,117.59,117.73,117.59,117.64,110440.0,109.5495,109.6799,109.5495,109.5961,110440.0
2021-01-08 09:45:00,117.65,117.7,117.4,117.57,158277.0,109.6054,109.652,109.3725,109.5309,158277.0
2021-01-08 09:50:00,117.58,117.7,117.53,117.7,120591.0,109.5402,109.652,109.4936,109.652,120591.0
2021-01-08 09:55:00,117.7,117.76,117.64,117.71,92936.0,109.652,109.7079,109.5961,109.6613,92936.0
2021-01-08 10:00:00,117.72,117.78,117.64,117.72,133278.0,109.6706,109.7265,109.5961,109.6706,133278.0
2021-01-08 10:05:00,117.73,117.76,117.62,117.64,74466.0,109.6799,109.7079,109.5774,109.5961,74466.0
2021-01-08 10:10:00,117.64,117.81,117.56,117.72,50782.0,109.5961,109.7545,109.5216,109.6706,50782.0
2021-01-08 10:15:00,117.72,117.91,117.72,117.8,70536.0,109.6706,109.8476,109.6706,109.7451,70536.0
2021-01-08 10:20:00,117.79,117.79,117.63,117.73,69186.0,109.7358,109.7358,109.5868,109.6799,69186.0
2021-01-08 10:25:00,117.74,117.78,117.38,117.39,85461.0,109.6892,109.7265,109.3539,109.3632,85461.0
2021-01-08 10:30:00,117.4,117.52,117.37,117.4,70393.0,109.3725,109.4843,109.3445,109.3725,70393.0
2021-01-08 10:35:00,117.39,117.42,117.27,117.28,43823.0,109.3632,109.3911,109.2514,109.2607,43823.0
2021-01-08 10:40:00,117.28,117.43,117.28,117.42,48931.0,109.2607,109.4004,109.2607,109.3911,48931.0
2021-01-08 10:45:00,117.43,117.51,117.39,117.46,57103.0,109.4004,109.475,109.3632,109.4284,57103.0
2021-01-08 10:50:00,117.46,117.5,117.4,117.49,32198.0,109.4284,109.4657,109.3725,109.4563,32198.0
2021-01-08 10:55:00,117.5,117.52,117.4,117.46,64218.0,109.4657,109.4843,109.3725,109.4284,64218.0
2021-01-08 11:00:00,117.46,117.52,117.43,117.5,32092.0,109.4284,109.4843,109.4004,109.4657,32092.0
2021-01-08 11:05:00,117.5,117.54,117.42,117.44,33097.0,109.4657,109.5029,109.3911,109.4098,33097.0
2021-01-08 11:10:00,117.45,117.46,117.38,117.44,18765.0,109.4191,109.4284,109.3539,109.4098,18765.0
2021-01-08 11:15:00,117.42,117.45,117.27,117.37,38670.0,109.3911,109.4191,109.2514,109.3445,38670.0
2021-01-08 11:20:00,117.37,117.44,117.28,117.33,49807.0,109.3445,109.4098,109.2607,109.3073,49807.0
2021-01-08 11:25:00,117.32,117.37,117.28,117.36,34307.0,109.298,109.3445,109.2607,109.3352,34307.0
2021-01-08 11:30:00,117.35,117.35,117.22,117.22,42115.0,109.3259,109.3259,109.2048,109.2048,42115.0
2021-01-08 11:35:00,117.22,117.24,117.1,117.11,47484.0,109.2048,109.2234,109.093,109.1023,47484.0
2021-01-08 11:40:00,117.11,117.12,117.05,117.08,74863.0,109.1023,109.1116,109.0464,109.0744,74863.0
2021-01-08 11:45:00,117.09,117.16,117.06,117.06,26623.0,109.0837,109.1489,109.0557,109.0557,26623.0
2021-01-08 11:50:00,117.06,117.11,117.02,117.09,50032.0,109.0557,109.1023,109.0185,109.0837,50032.0
2021-01-08 11:55:00,117.1,117.24,117.09,117.23,46850.0,109.093,109.2234,109.0837,109.2141,46850.0
2021-01-08 12:00:00,117.23,117.3,117.1,117.13,25922.0,109.2141,109.2793,109.093,109.121,25922.0
2021-01-08 12:05:00,117.13,117.2,117.11,117.19,31969.0,109.121,109.1862,109.1023,109.1769,31969.0
2021-01-08 12:10:00,117.18,117.22,117.14,117.19,112280.0,109.1675,109.2048,109.1303,109.1769,112280.0
2021-01-08 12:15:00,117.18,117.23,117.17,117.18,46576.0,109.1675,109.2141,109.1582,109.1675,46576.0
2021-01-08 12:20:00,117.17,117.18,117.09,117.11,32591.0,109.1582,109.1675,109.0837,109.1023,32591.0
2021-01-08 12:25:00,117.12,117.14,117.09,117.13,49219.0,109.1116,109.1303,109.0837,109.121,49219.0
2021-01-08 12:30:00,117.14,117.16,117.11,117.15,21045.0,109.1303,109.1489,109.1023,109.1396,21045.0
2021-01-08 12:35:00,117.16,117.16,117.11,117.12,14946.0,109.1489,109.1489,109.1023,109.1116,14946.0
2021-01-08 12:40:00,117.13,117.15,117.03,117.03,23656.0,109.121,109.1396,109.0278,109.0278,23656.0
2021-01-08 12:45:00,117.03,117.05,116.87,116.91,51840.0,109.0278,109.0464,108.8787,108.916,51840.0
2021-01-08 12:50:00,116.92,116.98,116.91,116.95,17996.0,108.9253,108.9812,108.916,108.9533,17996.0
2021-01-08 12:55:00,116.96,116.97,116.86,116.89,25540.0,108.9626,108.9719,108.8694,108.8974,25540.0
2021-01-08 13:00:00,116.89,116.9,116.81,116.83,59145.0,108.8974,108.9067,108.8228,108.8415,59145.0
2021-01-08 13:05:00,116.84,116.9,116.82,116.84,32502.0,108.8508,108.9067,108.8322,108.8508,32502.0
2021-01-08 13:10:00,116.85,116.88,116.79,116.81,36066.0,108.8601,108.888,108.8042,108.8228,36066.0
2021-01-08 13:15:00,116.81,116.81,116.62,116.63,80854.0,108.8228,108.8228,108.6458,108.6551,80854.0
2021-01-08 13:20:00,116.63,116.64,116.43,116.55,110243.0,108.6551,108.6645,108.4688,108.5806,110243.0
2021-01-08 13:25:00,116.55,116.67,116.55,116.65,53924.0,108.5806,108.6924,108.5806,108.6738,53924.0
2021-01-08 13:30:00,116.64,116.66,116.55,116.56,38909.0,108.6645,108.6831,108.5806,108.5899,38909.0
2021-01-08 13:35:00,116.55,116.61,116.32,116.4,114628.0,108.5806,108.6365,108.3663,108.4409,114628.0
2021-01-08 13:40:00,116.4,116.44,116.28,116.43,76438.0,108.4409,108.4781,108.3291,108.4688,76438.0
2021-01-08 13:45:00,116.42,116.54,116.39,116.52,76638.0,108.4595,108.5713,108.4316,108.5527,76638.0
2021-01-08 13:50:00,116.53,116.64,116.5,116.63,45156.0,108.562,108.6645,108.534,108.6551,45156.0
2021-01-08 13:55:00,116.63,116.71,116.52,116.59,65841.0,108.6551,108.7297,108.5527,108.6179,65841.0
2021-01-08 14:00:00,116.59,116.73,116.59,116.63,43689.0,108.6179,108.7483,108.6179,108.6551,43689.0
2021-01-08 14:05:00,116.64,116.74,116.61,116.72,66574.0,108.6645,108.7576,108.6365,108.739,66574.0
2021-01-08 14:10:00,116.72,116.85,116.7,116.73,106892.0,108.739,108.8601,108.7204,108.7483,106892.0
2021-01-08 14:15:00,116.73,116.85,116.72,116.81,37240.0,108.7483,108.8601,108.739,108.8228,37240.0
2021-01-08 14:20:00,116.81,116.85,116.75,116.84,56279.0,108.8228,108.8601,108.7669,108.8508,56279.0
2021-01-08 14:25:00,116.83,116.89,116.77,116.84,75764.0,108.8415,108.8974,108.7856,108.8508,75764.0
2021-01-08 14:30:00,116.85,116.93,116.75,116.76,82304.0,108.8601,108.9346,108.7669,108.7763,82304.0
2021-01-08 14:35:00,116.75,116.82,116.74,116.8,66540.0,108.7669,108.8322,108.7576,108.8135,66540.0
2021-01-08 14:40:00,116.79,116.8,116.66,116.69,60644.0,108.8042,108.8135,108.6831,108.711,60644.0
2021-01-08 14:45:00,116.69,116.88,116.63,116.87,54807.0,108.711,108.888,108.6551,108.8787,54807.0
2021-01-08 14:50:00,116.86,117.06,116.86,116.96,125882.0,108.8694,109.0557,108.8694,108.9626,125882.0
2021-01-08 14:55:00,116.97,117.03,116.9,116.93,44302.0,108.9719,109.0278,108.9067,108.9346,44302.0
2021-01-08 15:00:00,116.94,117.07,116.93,117.05,46679.0,108.9439,109.0651,108.9346,109.0464,46679.0
2021-01-08 15:05:00,117.05,117.09,117.02,117.06,109004.0,109.0464,109.0837,109.0185,109.0557,109004.0
2021-01-08 15:10:00,117.06,117.12,116.98,117.05,275836.0,109.0557,109.1116,108.9812,109.0464,275836.0
2021-01-08 15:15:00,117.04,117.09,116.94,117.03,130012.0,109.0371,109.0837,108.9439,109.0278,130012.0
2021-01-08 15:20:00,117.03,117.06,116.94,116.99,99512.0,109.0278,109.0557,108.9439,108.9905,99512.0
2021-01-08 15:25:00,116.99,117.11,116.97,117.07,69070.0,108.9905,109.1023,108.9719,109.0651,69070.0
2021-01-08 15:30:00,117.07,117.15,117.04,117.14,121898.0,109.0651,109.1396,109.0371,109.1303,121898.0
2021-01-08 15:35:00,117.14,117.17,117.07,117.17,122070.0,109.1303,109.1582,109.0651,109.1582,122070.0
2021-01-08 15:40:00,117.17,117.26,117.12,117.24,127416.0,109.1582,109.2421,109.1116,109.2234,127416.0
2021-01-08 15:45:00,117.24,117.37,117.21,117.31,176090.0,109.2234,109.3445,109.1955,109.2886,176090.0
2021-01-08 15:50:00,117.32,117.43,117.29,117.43,346975.0,109.298,109.4004,109.27,109.4004,346975.0
2021-01-08 15:55:00,117.43,117.53,117.29,117.29,1104396.0,109.4004,109.4936,109.27,109.27,1104396.0
2021-01-11 09:30:00,117.4,118.06,117.39,118.0,223475.0,109.3725,109.9874,109.3632,109.9315,223475.0
2021-01-11 09:35:00,117.99,118.06,117.78,117.79,311284.0,109.9222,109.9874,109.7265,109.7358,311284.0
2021-01-11 09:40:00,117.78,117.78,117.55,117.71,118384.0,109.7265,109.7265,109.5122,109.6613,118384.0
2021-01-11 09:45:00,117.73,117.74,117.56,117.58,123407.0,109.6799,109.6892,109.5216,109.5402,123407.0
2021-01-11 09:50:00,117.57,117.67,117.49,117.67,99895.0,109.5309,109.624,109.4563,109.624,99895.0
2021-01-11 09:55:00,117.66,117.79,117.62,117.74,103116.0,109.6147,109.7358,109.5774,109.6892,103116.0
2021-01-11 10:00:00,117.73,117.77,117.37,117.43,48918.0,109.6799,109.7172,109.3445,109.4004,48918.0
2021-01-11 10:05:00,117.44,117.45,117.27,117.33,107650.0,109.4098,109.4191,109.2514,109.3073,107650.0
2021-01-11 10:10:00,117.32,117.45,117.32,117.43,34442.0,109.298,109.4191,109.298,109.4004,34442.0
2021-01-11 10:15:00,117.43,117.55,117.34,117.5,76229.0,109.4004,109.5122,109.3166,109.4657,76229.0
2021-01-11 10:20:00,117.52,117.63,117.48,117.62,39232.0,109.4843,109.5868,109.447,109.5774,39232.0
2021-01-11 10:25:00,117.61,117.77,117.59,117.71,150861.0,109.5681,109.7172,109.5495,109.6613,150861.0
2021-01-11 10:30:00,117.7,117.8,117.64,117.75,39116.0,109.652,109.7451,109.5961,109.6986,39116.0
2021-01-11 10:35:00,117.75,117.82,117.71,117.78,31114.0,109.6986,109.7638,109.6613,109.7265,31114.0
2021-01-11 10:40:00,117.8,117.83,117.71,117.77,21934.0,109.7451,109.7731,109.6613,109.7172,21934.0
2021-01-11 10:45:00,117.77,117.78,117.59,117.68,31877.0,109.7172,109.7265,109.5495,109.6333,31877.0
2021-01-11 10:50:00,117.69,117.81,117.66,117.81,110311.0,109.6427,109.7545,109.6147,109.7545,110311.0
2021-01-11 10:55:00,117.81,117.9,117.75,117.88,41046.0,109.7545,109.8383,109.6986,109.8197,41046.0
2021-01-11 11:00:00,117.87,117.92,117.72,117.8,50294.0,109.8104,109.8569,109.6706,109.7451,50294.0
2021-01-11 11:05:00,117.84,117.86,117.78,117.81,33951.0,109.7824,109.801,109.7265,109.7545,33951.0
2021-01-11 11:10:00,117.81,117.82,117.68,117.79,42312.0,109.7545,109.7638,109.6333,109.7358,42312.0
2021-01-11 11:15:00,117.78,117.98,117.78,117.96,20524.0,109.7265,109.9128,109.7265,109.8942,20524.0
2021-01-11 11:20:00,117.96,118.09,117.93,118.09,31247.0,109.8942,110.0153,109.8663,110.0153,31247.0
2021-01-11 11:25:00,118.09,118.13,118.04,118.1,26837.0,110.0153,110.0526,109.9687,110.0246,26837.0
2021-01-11 11:30:00,118.09,118.12,117.98,117.99,30870.0,110.0153,110.0433,109.9128,109.9222,30870.0
2021-01-11 11:35:00,118.0,118.05,117.95,118.01,27039.0,109.9315,109.978,109.8849,109.9408,27039.0
2021-01-11 11:40:00,118.0,118.06,117.92,118.04,27125.0,109.9315,109.9874,109.8569,109.9687,27125.0
2021-01-11 11:45:00,118.04,118.06,117.9,117.92,47441.0,109.9687,109.9874,109.8383,109.8569,47441.0
2021-01-11 11:50:00,117.91,117.93,117.81,117.81,15681.0,109.8476,109.8663,109.7545,109.7545,15681.0
2021-01-11 11:55:00,117.81,117.87,117.8,117.86,104300.0,109.7545,109.8104,109.7451,109.801,104300.0
2021-01-11 12:00:00,117.87,117.97,117.83,117.97,18880.0,109.8104,109.9035,109.7731,109.9035,18880.0
2021-01-11 12:05:00,117.97,117.99,117.89,117.98,15010.0,109.9035,109.9222,109.829,109.9128,15010.0
2021-01-11 12:10:00,117.98,118.04,117.94,117.96,56876.0,109.9128,109.9687,109.8756,109.8942,56876.0
2021-01-11 12:15:00,117.96,117.99,117.9,117.92,94987.0,109.8942,109.9222,109.8383,109.8569,94987.0
2021-01-11 12:20:00,117.92,117.97,117.9,117.9,43391.0,109.8569,109.9035,109.8383,109.8383,43391.0
2021-01-11 12:25:00,117.89,117.93,117.87,117.92,28323.0,109.829,109.8663,109.8104,109.8569,28323.0
2021-01-11 12:30:00,117.92,118.06,117.92,118.02,164887.0,109.8569,109.9874,109.8569,109.9501,164887.0
2021-01-11 12:35:00,118.02,118.06,117.97,117.97,81087.0,109.9501,109.9874,109.9035,109.9035,81087.0
2021-01-11 12:40:00,117.96,118.0,117.92,117.98,42263.0,109.8942,109.9315,109.8569,109.9128,42263.0
2021-01-11 12:45:00,117.98,118.02,117.93,117.95,31404.0,109.9128,109.9501,109.8663,109.8849,31404.0
2021-01-11 12:50:00,117.94,117.98,117.91,117.91,23202.0,109.8756,109.9128,109.8476,109.8476,23202.0
2021-01-11 12:55:00,117.92,117.94,117.88,117.93,11366.0,109.8569,109.8756,109.8197,109.8663,11366.0
2021-01-11 13:00:00,117.93,118.02,117.92,118.01,44149.0,109.8663,109.9501,109.8569,109.9408,44149.0
2021-01-11 13:05:00,118.01,118.02,117.95,117.98,16759.0,109.9408,109.9501,109.8849,109.9128,16759.0
2021-01-11 13:10:00,117.98,118.0,117.95,117.98,19216.0,109.9128,109.9315,109.8849,109.9128,19216.0
2021-01-11 13:15:00,117.98,118.0,117.94,117.99,13186.0,109.9128,109.9315,109.8756,109.9222,13186.0
2021-01-11 13:20:00,117.98,118.01,117.91,118.0,15694.0,109.9128,109.9408,109.8476,109.9315,15694.0
2021-01-11 13:25:00,118.0,118.0,117.85,117.9,13720.0,109.9315,109.9315,109.7917,109.8383,13720.0
2021-01-11 13:30:00,117.9,117.93,117.84,117.87,58273.0,109.8383,109.8663,109.7824,109.8104,58273.0
2021-01-11 13:35:00,117.86,117.91,117.84,117.89,30208.0,109.801,109.8476,109.7824,109.829,30208.0
2021-01-11 13:40:00,117.88,117.88,117.73,117.75,25617.0,109.8197,109.8197,109.6799,109.6986,25617.0
2021-01-11 13:45:00,117.75,117.75,117.61,117.64,27224.0,109.6986,109.6986,109.5681,109.5961,27224.0
2021-01-11 13:50:00,117.64,117.76,117.64,117.75,11727.0,109.5961,109.7079,109.5961,109.6986,11727.0
2021-01-11 13:55:00,117.73,117.79,117.73,117.77,43523.0,109.6799,109.7358,109.6799,109.7172,43523.0
2021-01-11 14:00:00,117.76,117.76,117.52,117.59,50684.0,109.7079,109.7079,109.4843,109.5495,50684.0
2021-01-11 14:05:00,117.59,117.67,117.52,117.58,102449.0,109.5495,109.624,109.4843,109.5402,102449.0
2021-01-11 14:10:00,117.58,117.63,117.56,117.6,41330.0,109.5402,109.5868,109.5216,109.5588,41330.0
2021-01-11 14:15:00,117.58,117.61,117.51,117.52,38809.0,109.5402,109.5681,109.475,109.4843,38809.0
2021-01-11 14:20:00,117.52,117.61,117.47,117.61,53554.0,109.4843,109.5681,109.4377,109.5681,53554.0
2021-01-11 14:25:00,117.61,117.7,117.59,117.62,77464.0,109.5681,109.652,109.5495,109.5774,77464.0
2021-01-11 14:30:00,117.61,117.7,117.57,117.62,30237.0,109.5681,109.652,109.5309,109.5774,30237.0
2021-01-11 14:35:00,117.6,117.67,117.58,117.64,22150.0,109.5588,109.624,109.5402,109.5961,22150.0
2021-01-11 14:40:00,117.65,117.8,117.64,117.78,48070.0,109.6054,109.7451,109.5961,109.7265,48070.0
2021-01-11 14:45:00,117.77,117.84,117.75,117.84,50515.0,109.7172,109.7824,109.6986,109.7824,50515.0
2021-01-11 14:50:00,117.83,117.86,117.76,117.85,37562.0,109.7731,109.801,109.7079,109.7917,37562.0
2021-01-11 14:55:00,117.85,117.98,117.85,117.94,29753.0,109.7917,109.9128,109.7917,109.8756,29753.0
2021-01-11 15:00:00,117.94,118.04,117.88,118.03,84510.0,109.8756,109.9687,109.8197,109.9594,84510.0
2021-01-11 15:05:00,118.05,118.07,117.9,117.93,71063.0,109.978,109.9967,109.8383,109.8663,71063.0
2021-01-11 15:10:00,117.94,117.95,117.85,117.87,90246.0,109.8756,109.8849,109.7917,109.8104,90246.0
2021-01-11 15:15:00,117.86,117.88,117.74,117.8,65724.0,109.801,109.8197,109.6892,109.7451,65724.0
2021-01-11 15:20:00,117.79,117.82,117.74,117.77,46819.0,109.7358,109.7638,109.6892,109.7172,46819.0
2021-01-11 15:25:00,117.78,117.87,117.72,117.73,60441.0,109.7265,109.8104,109.6706,109.6799,60441.0
2021-01-11 15:30:00,117.73,117.88,117.73,117.8,115486.0,109.6799,109.8197,109.6799,109.7451,115486.0
2021-01-11 15:35:00,117.79,117.86,117.69,117.69,52116.0,109.7358,109.801,109.6427,109.6427,52116.0
2021-01-11 15:40:00,117.68,117.75,117.64,117.67,57606.0,109.6333,109.6986,109.5961,109.624,57606.0
2021-01-11 15:45:00,117.67,117.9,117.67,117.85,160573.0,109.624,109.8383,109.624,109.7917,160573.0
2021-01-11 15:50:00,117.86,117.96,117.83,117.91,340668.0,109.801,109.8942,109.7731,109.8476,340668.0
2021-01-11 15:55:00,117.9,117.95,117.86,117.94,469511.0,109.8383,109.8849,109.801,109.8756,469511.0
2021-01-12 09:30:00,117.7,117.84,117.4,117.57,221803.0,109.652,109.7824,109.3725,109.5309,221803.0
2021-01-12 09:35:00,117.57,117.81,117.57,117.71,170059.0,109.5309,109.7545,109.5309,109.6613,170059.0
2021-01-12 09:40:00,117.72,117.81,117.67,117.73,57073.0,109.6706,109.7545,109.624,109.6799,57073.0
2021-01-12 09:45:00,117.72,117.72,117.56,117.66,62736.0,109.6706,109.6706,109.5216,109.6147,62736.0
2021-01-12 09:50:00,117.66,117.75,117.5,117.75,53819.0,109.6147,109.6986,109.4657,109.6986,53819.0
2021-01-12 09:55:00,117.75,117.81,117.63,117.78,182692.0,109.6986,109.7545,109.5868,109.7265,182692.0
2021-01-12 10:00:00,117.79,117.83,117.54,117.57,51224.0,109.7358,109.7731,109.5029,109.5309,51224.0
2021-01-12 10:05:00,117.56,117.58,117.38,117.42,60796.0,109.5216,109.5402,109.3539,109.3911,60796.0
2021-01-12 10:10:00,117.43,117.46,117.3,117.31,71800.0,109.4004,109.4284,109.2793,109.2886,71800.0
2021-01-12 10:15:00,117.31,117.38,117.22,117.32,80549.0,109.2886,109.3539,109.2048,109.298,80549.0
2021-01-12 10:20:00,117.31,117.33,117.17,117.2,59406.0,109.2886,109.3073,109.1582,109.1862,59406.0
2021-01-12 10:25:00,117.2,117.41,117.2,117.24,87872.0,109.1862,109.3818,109.1862,109.2234,87872.0
2021-01-12 10:30:00,117.25,117.28,117.02,117.03,74892.0,109.2327,109.2607,109.0185,109.0278,74892.0
2021-01-12 10:35:00,117.03,117.08,116.97,117.06,108935.0,109.0278,109.0744,108.9719,109.0557,108935.0
2021-01-12 10:40:00,117.07,117.14,116.96,116.98,62427.0,109.0651,109.1303,108.9626,108.9812,62427.0
2021-01-12 10:45:00,116.98,117.0,116.86,116.99,167259.0,108.9812,108.9998,108.8694,108.9905,167259.0
2021-01-12 10:50:00,116.99,117.03,116.95,117.02,35519.0,108.9905,109.0278,108.9533,109.0185,35519.0
2021-01-12 10:55:00,117.03,117.07,116.98,117.0,43006.0,109.0278,109.0651,108.9812,108.9998,43006.0
2021-01-12 11:00:00,117.01,117.16,116.92,117.11,59489.0,109.0092,109.1489,108.9253,109.1023,59489.0
2021-01-12 11:05:00,117.11,117.18,117.07,117.18,13743.0,109.1023,109.1675,109.0651,109.1675,13743.0
2021-01-12 11:10:00,117.19,117.31,117.18,117.28,48377.0,109.1769,109.2886,109.1675,109.2607,48377.0
2021-01-12 11:15:00,117.28,117.34,117.15,117.15,89063.0,109.2607,109.3166,109.1396,109.1396,89063.0
2021-01-12 11:20:00,117.17,117.17,116.97,116.97,44088.0,109.1582,109.1582,108.9719,108.9719,44088.0
2021-01-12 11:25:00,116.96,116.96,116.84,116.87,26018.0,108.9626,108.9626,108.8508,108.8787,26018.0
2021-01-12 11:30:00,116.89,116.94,116.79,116.89,37215.0,108.8974,108.9439,108.8042,108.8974,37215.0
2021-01-12 11:35:00,116.89,116.96,116.88,116.91,15582.0,108.8974,108.9626,108.888,108.916,15582.0
2021-01-12 11:40:00,116.9,116.91,116.81,116.82,45975.0,108.9067,108.916,108.8228,108.8322,45975.0
2021-01-12 11:45:00,116.82,116.87,116.78,116.87,16166.0,108.8322,108.8787,108.7949,108.8787,16166.0
2021-01-12 11:50:00,116.86,116.86,116.67,116.76,53260.0,108.8694,108.8694,108.6924,108.7763,53260.0
2021-01-12 11:55:00,116.75,116.76,116.62,116.66,119345.0,108.7669,108.7763,108.6458,108.6831,119345.0
2021-01-12 12:00:00,116.65,116.69,116.58,116.63,74009.0,108.6738,108.711,108.6086,108.6551,74009.0
2021-01-12 12:05:00,116.63,116.63,116.25,116.26,140616.0,108.6551,108.6551,108.3011,108.3104,140616.0
2021-01-12 12:10:00,116.26,116.28,116.17,116.22,82014.0,108.3104,108.3291,108.2266,108.2732,82014.0
2021-01-12 12:15:00,116.21,116.37,116.13,116.33,68749.0,108.2639,108.4129,108.1893,108.3757,68749.0
2021-01-12 12:20:00,116.32,116.4,116.29,116.31,42607.0,108.3663,108.4409,108.3384,108.357,42607.0
2021-01-12 12:25:00,116.3,116.37,116.28,116.36,32412.0,108.3477,108.4129,108.3291,108.4036,32412.0
2021-01-12 12:30:00,116.34,116.35,116.23,116.31,30028.0,108.385,108.3943,108.2825,108.357,30028.0
2021-01-12 12:35:00,116.32,116.36,116.26,116.35,73226.0,108.3663,108.4036,108.3104,108.3943,73226.0
2021-01-12 12:40:00,116.34,116.52,116.34,116.51,31078.0,108.385,108.5527,108.385,108.5433,31078.0
2021-01-12 12:45:00,116.5,116.55,116.43,116.48,19132.0,108.534,108.5806,108.4688,108.5154,19132.0
2021-01-12 12:50:00,116.49,116.61,116.47,116.54,21515.0,108.5247,108.6365,108.5061,108.5713,21515.0
2021-01-12 12:55:00,116.55,116.6,116.52,116.54,2578923.0,108.5806,108.6272,108.5527,108.5713,2578923.0
2021-01-12 13:00:00,116.54,116.64,116.51,116.63,43886.0,108.5713,108.6645,108.5433,108.6551,43886.0
2021-01-12 13:05:00,116.61,116.64,116.57,116.59,49854.0,108.6365,108.6645,108.5992,108.6179,49854.0
2021-01-12 13:10:00,116.6,116.67,116.59,116.64,15025.0,108.6272,108.6924,108.6179,108.6645,15025.0
2021-01-12 13:15:00,116.64,116.68,116.56,116.57,25479.0,108.6645,108.7017,108.5899,108.5992,25479.0
2021-01-12 13:20:00,116.59,116.59,116.5,116.53,16704.0,108.6179,108.6179,108.534,108.562,16704.0
2021-01-12 13:25:00,116.55,116.69,116.54,116.67,45017.0,108.5806,108.711,108.5713,108.6924,45017.0
2021-01-12 13:30:00,116.67,116.91,116.64,116.9,58786.0,108.6924,108.916,108.6645,108.9067,58786.0
2021-01-12 13:35:00,116.9,116.94,116.84,116.94,26375.0,108.9067,108.9439,108.8508,108.9439,26375.0
2021-01-12 13:40:00,116.95,116.97,116.86,116.87,60816.0,108.9533,108.9719,108.8694,108.8787,60816.0
2021-01-12 13:45:00,116.86,116.9,116.84,116.88,26392.0,108.8694,108.9067,108.8508,108.888,26392.0
2021-01-12 13:50:00,116.87,116.88,116.8,116.87,19294.0,108.8787,108.888,108.8135,108.8787,19294.0
2021-01-12 13:55:00,116.87,116.98,116.85,116.97,17636.0,108.8787,108.9812,108.8601,108.9719,17636.0
2021-01-12 14:00:00,116.97,117.14,116.95,117.09,85358.0,108.9719,109.1303,108.9533,109.0837,85358.0
2021-01-12 14:05:00,117.08,117.09,116.96,116.98,58425.0,109.0744,109.0837,108.9626,108.9812,58425.0
2021-01-12 14:10:00,116.98,117.06,116.97,116.98,14915.0,108.9812,109.0557,108.9719,108.9812,14915.0
2021-01-12 14:15:00,116.97,116.98,116.92,116.97,29625.0,108.9719,108.9812,108.9253,108.9719,29625.0
2021-01-12 14:20:00,116.95,116.99,116.85,116.86,41818.0,108.9533,108.9905,108.8601,108.8694,41818.0
2021-01-12 14:25:00,116.86,116.89,116.78,116.78,19804.0,108.8694,108.8974,108.7949,108.7949,19804.0
2021-01-12 14:30:00,116.79,116.92,116.79,116.81,30274.0,108.8042,108.9253,108.8042,108.8228,30274.0
2021-01-12 14:35:00,116.82,116.82,116.72,116.75,28060.0,108.8322,108.8322,108.739,108.7669,28060.0
2021-01-12 14:40:00,116.76,116.76,116.55,116.56,110030.0,108.7763,108.7763,108.5806,108.5899,110030.0
2021-01-12 14:45:00,116.55,116.57,116.51,116.55,50592.0,108.5806,108.5992,108.5433,108.5806,50592.0
2021-01-12 14:50:00,116.53,116.54,116.43,116.52,37230.0,108.562,108.5713,108.4688,108.5527,37230.0
2021-01-12 14:55:00,116.52,116.65,116.51,116.64,27638.0,108.5527,108.6738,108.5433,108.6645,27638.0
2021-01-12 15:00:00,116.65,116.82,116.64,116.82,88209.0,108.6738,108.8322,108.6645,108.8322,88209.0
2021-01-12 15:05:00,116.82,116.84,116.71,116.73,32431.0,108.8322,108.8508,108.7297,108.7483,32431.0
2021-01-12 15:10:00,116.74,116.79,116.65,116.67,132487.0,108.7576,108.8042,108.6738,108.6924,132487.0
2021-01-12 15:15:00,116.67,116.75,116.6,116.73,45478.0,108.6924,108.7669,108.6272,108.7483,45478.0
2021-01-12 15:20:00,116.73,116.82,116.73,116.77,37186.0,108.7483,108.8322,108.7483,108.7856,37186.0
2021-01-12 15:25:00,116.76,116.77,116.7,116.72,32462.0,108.7763,108.7856,108.7204,108.739,32462.0
2021-01-12 15:30:00,116.72,116.73,116.6,116.63,52298.0,108.739,108.7483,108.6272,108.6551,52298.0
2021-01-12 15:35:00,116.63,116.79,116.62,116.71,158931.0,108.6551,108.8042,108.6458,108.7297,158931.0
2021-01-12 15:40:00,116.71,116.83,116.68,116.82,267219.0,108.7297,108.8415,108.7017,108.8322,267219.0
2021-01-12 15:45:00,116.82,116.86,116.76,116.86,89964.0,108.8322,108.8694,108.7763,108.8694,89964.0
2021-01-12 15:50:00,116.86,116.91,116.79,116.88,317206.0,108.8694,108.916,108.8042,108.888,317206.0
2021-01-12 15:55:00,116.88,116.89,116.62,116.65,616332.0,108.888,108.8974,108.6458,108.6738,616332.0
2021-01-13 09:30:00,116.61,116.78,116.54,116.68,140370.0,108.6365,108.7949,108.5713,108.7017,140370.0
2021-01-13 09:35:00,116.68,116.68,116.44,116.49,126982.0,108.7017,108.7017,108.4781,108.5247,126982.0
2021-01-13 09:40:00,116.52,116.62,116.46,116.58,86151.0,108.5527,108.6458,108.4968,108.6086,86151.0
2021-01-13 09:45:00,116.59,116.59,116.39,116.4,91490.0,108.6179,108.6179,108.4316,108.4409,91490.0
2021-01-13 09:50:00,116.41,116.51,116.29,116.29,93863.0,108.4502,108.5433,108.3384,108.3384,93863.0
2021-01-13 09:55:00,116.29,116.53,116.29,116.53,85853.0,108.3384,108.562,108.3384,108.562,85853.0
2021-01-13 10:00:00,116.54,116.58,116.33,116.34,73364.0,108.5713,108.6086,108.3757,108.385,73364.0
2021-01-13 10:05:00,116.34,116.34,116.17,116.3,57314.0,108.385,108.385,108.2266,108.3477,57314.0
2021-01-13 10:10:00,116.29,116.4,116.24,116.3,42955.0,108.3384,108.4409,108.2918,108.3477,42955.0
2021-01-13 10:15:00,116.29,116.47,116.25,116.44,37117.0,108.3384,108.5061,108.3011,108.4781,37117.0
2021-01-13 10:20:00,116.44,116.51,116.42,116.42,25591.0,108.4781,108.5433,108.4595,108.4595,25591.0
2021-01-13 10:25:00,116.43,116.51,116.39,116.4,30474.0,108.4688,108.5433,108.4316,108.4409,30474.0
2021-01-13 10:30:00,116.4,116.52,116.38,116.52,19647.0,108.4409,108.5527,108.4222,108.5527,19647.0
2021-01-13 10:35:00,116.54,116.62,116.52,116.58,51587.0,108.5713,108.6458,108.5527,108.6086,51587.0
2021-01-13 10:40:00,116.6,116.61,116.55,116.59,55270.0,108.6272,108.6365,108.5806,108.6179,55270.0
2021-01-13 10:45:00,116.59,116.74,116.57,116.73,79778.0,108.6179,108.7576,108.5992,108.7483,79778.0
2021-01-13 10:50:00,116.73,116.85,116.72,116.84,40722.0,108.7483,108.8601,108.739,108.8508,40722.0
2021-01-13 10:55:00,116.83,116.83,116.76,116.81,40747.0,108.8415,108.8415,108.7763,108.8228,40747.0
2021-01-13 11:00:00,116.81,116.88,116.73,116.78,144299.0,108.8228,108.888,108.7483,108.7949,144299.0
2021-01-13 11:05:00,116.78,116.8,116.73,116.75,20761.0,108.7949,108.8135,108.7483,108.7669,20761.0
2021-01-13 11:10:00,116.75,116.75,116.65,116.67,33936.0,108.7669,108.7669,108.6738,108.6924,33936.0
2021-01-13 11:15:00,116.68,116.71,116.61,116.67,33599.0,108.7017,108.7297,108.6365,108.6924,33599.0
2021-01-13 11:20:00,116.66,116.76,116.66,116.73,38306.0,108.6831,108.7763,108.6831,108.7483,38306.0
2021-01-13 11:25:00,116.74,116.79,116.68,116.68,31250.0,108.7576,108.8042,108.7017,108.7017,31250.0
2021-01-13 11:30:00,116.69,116.73,116.66,116.7,24588.0,108.711,108.7483,108.6831,108.7204,24588.0
2021-01-13 11:35:00,116.7,116.82,116.69,116.82,17967.0,108.7204,108.8322,108.711,108.8322,17967.0
2021-01-13 11:40:00,116.82,116.89,116.81,116.84,78217.0,108.8322,108.8974,108.8228,108.8508,78217.0
2021-01-13 11:45:00,116.85,116.87,116.82,116.82,20025.0,108.8601,108.8787,108.8322,108.8322,20025.0
2021-01-13 11:50:00,116.82,116.86,116.8,116.86,18545.0,108.8322,108.8694,108.8135,108.8694,18545.0
2021-01-13 11:55:00,116.86,116.95,116.85,116.94,40535.0,108.8694,108.9533,108.8601,108.9439,40535.0
2021-01-13 12:00:00,116.94,116.97,116.89,116.91,27014.0,108.9439,108.9719,108.8974,108.916,27014.0
2021-01-13 12:05:00,116.91,116.97,116.91,116.93,28197.0,108.916,108.9719,108.916,108.9346,28197.0
2021-01-13 12:10:00,116.93,116.97,116.89,116.9,34405.0,108.9346,108.9719,108.8974,108.9067,34405.0
2021-01-13 12:15:00,116.88,116.96,116.86,116.96,27366.0,108.888,108.9626,108.8694,108.9626,27366.0
2021-01-13 12:20:00,116.97,116.97,116.91,116.95,17535.0,108.9719,108.9719,108.916,108.9533,17535.0
2021-01-13 12:25:00,116.94,117.06,116.93,117.05,31389.0,108.9439,109.0557,108.9346,109.0464,31389.0
2021-01-13 12:30:00,117.08,117.09,117.02,117.03,20007.0,109.0744,109.0837,109.0185,109.0278,20007.0
2021-01-13 12:35:00,117.03,117.06,116.96,117.06,18912.0,109.0278,109.0557,108.9626,109.0557,18912.0
2021-01-13 12:40:00,117.07,117.11,117.02,117.04,40841.0,109.0651,109.1023,109.0185,109.0371,40841.0
2021-01-13 12:45:00,117.02,117.13,117.02,117.13,39188.0,109.0185,109.121,109.0185,109.121,39188.0
2021-01-13 12:50:00,117.13,117.19,117.1,117.16,43449.0,109.121,109.1769,109.093,109.1489,43449.0
2021-01-13 12:55:00,117.16,117.18,117.04,117.08,32221.0,109.1489,109.1675,109.0371,109.0744,32221.0
2021-01-13 13:00:00,117.08,117.18,117.07,117.18,29204.0,109.0744,109.1675,109.0651,109.1675,29204.0
2021-01-13 13:05:00,117.18,117.21,117.09,117.12,22412.0,109.1675,109.1955,109.0837,109.1116,22412.0
2021-01-13 13:10:00,117.11,117.23,117.1,117.22,18981.0,109.1023,109.2141,109.093,109.2048,18981.0
2021-01-13 13:15:00,117.22,117.26,117.21,117.25,24585.0,109.2048,109.2421,109.1955,109.2327,24585.0
2021-01-13 13:20:00,117.24,117.25,117.18,117.21,24243.0,109.2234,109.2327,109.1675,109.1955,24243.0
2021-01-13 13:25:00,117.22,117.28,117.21,117.26,45502.0,109.2048,109.2607,109.1955,109.2421,45502.0
2021-01-13 13:30:00,117.27,117.31,117.25,117.31,24769.0,109.2514,109.2886,109.2327,109.2886,24769.0
2021-01-13 13:35:00,117.3,117.3,117.21,117.21,21989.0,109.2793,109.2793,109.1955,109.1955,21989.0
2021-01-13 13:40:00,117.22,117.24,117.15,117.2,23220.0,109.2048,109.2234,109.1396,109.1862,23220.0
2021-01-13 13:45:00,117.2,117.21,117.12,117.18,21687.0,109.1862,109.1955,109.1116,109.1675,21687.0
2021-01-13 13:50:00,117.17,117.18,117.12,117.15,104072.0,109.1582,109.1675,109.1116,109.1396,104072.0
2021-01-13 13:55:00,117.14,117.2,117.12,117.19,16315.0,109.1303,109.1862,109.1116,109.1769,16315.0
2021-01-13 14:00:00,117.2,117.33,117.08,117.23,167732.0,109.1862,109.3073,109.0744,109.2141,167732.0
2021-01-13 14:05:00,117.23,117.36,117.18,117.36,31545.0,109.2141,109.3352,109.1675,109.3352,31545.0
2021-01-13 14:10:00,117.37,117.37,117.29,117.3,16867.0,109.3445,109.3445,109.27,109.2793,16867.0
2021-01-13 14:15:00,117.3,117.36,117.26,117.35,42928.0,109.2793,109.3352,109.2421,109.3259,42928.0
2021-01-13 14:20:00,117.34,117.35,117.29,117.34,44649.0,109.3166,109.3259,109.27,109.3166,44649.0
2021-01-13 14:25:00,117.33,117.35,117.28,117.31,68327.0,109.3073,109.3259,109.2607,109.2886,68327.0
2021-01-13 14:30:00,117.32,117.38,117.31,117.36,20947.0,109.298,109.3539,109.2886,109.3352,20947.0
2021-01-13 14:35:00,117.36,117.38,117.3,117.31,33682.0,109.3352,109.3539,109.2793,109.2886,33682.0
2021-01-13 14:40:00,117.31,117.33,117.23,117.23,21944.0,109.2886,109.3073,109.2141,109.2141,21944.0
2021-01-13 14:45:00,117.24,117.24,117.15,117.16,19323.0,109.2234,109.2234,109.1396,109.1489,19323.0
2021-01-13 14:50:00,117.17,117.19,117.15,117.16,30221.0,109.1582,109.1769,109.1396,109.1489,30221.0
2021-01-13 14:55:00,117.16,117.18,117.09,117.16,59100.0,109.1489,109.1675,109.0837,109.1489,59100.0
2021-01-13 15:00:00,117.18,117.22,117.15,117.18,66028.0,109.1675,109.2048,109.1396,109.1675,66028.0
2021-01-13 15:05:00,117.18,117.21,117.11,117.13,81571.0,109.1675,109.1955,109.1023,109.121,81571.0
2021-01-13 15:10:00,117.13,117.22,117.13,117.18,85077.0,109.121,109.2048,109.121,109.1675,85077.0
2021-01-13 15:15:00,117.18,117.2,117.09,117.11,49746.0,109.1675,109.1862,109.0837,109.1023,49746.0
2021-01-13 15:20:00,117.12,117.12,117.06,117.1,33040.0,109.1116,109.1116,109.0557,109.093,33040.0
2021-01-13 15:25:00,117.11,117.14,117.05,117.08,41228.0,109.1023,109.1303,109.0464,109.0744,41228.0
2021-01-13 15:30:00,117.07,117.13,117.04,117.12,55415.0,109.0651,109.121,109.0371,109.1116,55415.0
2021-01-13 15:35:00,117.12,117.12,117.0,117.07,31689.0,109.1116,109.1116,108.9998,109.0651,31689.0
2021-01-13 15:40:00,117.08,117.15,117.08,117.11,25123.0,109.0744,109.1396,109.0744,109.1023,25123.0
2021-01-13 15:45:00,117.12,117.17,117.08,117.09,90460.0,109.1116,109.1582,109.0744,109.0837,90460.0
2021-01-13 15:50:00,117.09,117.1,117.0,117.03,244736.0,109.0837,109.093,108.9998,109.0278,244736.0
2021-01-13 15:55:00,117.03,117.06,116.96,116.98,420734.0,109.0278,109.0557,108.9626,108.9812,420734.0
2021-01-14 09:30:00,117.14,117.29,116.8,116.86,140751.0,109.1303,109.27,108.8135,108.8694,140751.0
2021-01-14 09:35:00,116.87,117.11,116.83,117.11,71690.0,108.8787,109.1023,108.8415,109.1023,71690.0
2021-01-14 09:40:00,117.1,117.24,117.09,117.24,101778.0,109.093,109.2234,109.0837,109.2234,101778.0
2021-01-14 09:45:00,117.23,117.34,117.16,117.29,70269.0,109.2141,109.3166,109.1489,109.27,70269.0
2021-01-14 09:50:00,117.28,117.33,117.19,117.31,111094.0,109.2607,109.3073,109.1769,109.2886,111094.0
2021-01-14 09:55:00,117.3,117.41,117.3,117.39,81471.0,109.2793,109.3818,109.2793,109.3632,81471.0
2021-01-14 10:00:00,117.39,117.56,117.37,117.48,37947.0,109.3632,109.5216,109.3445,109.447,37947.0
2021-01-14 10:05:00,117.47,117.48,117.3,117.37,52174.0,109.4377,109.447,109.2793,109.3445,52174.0
2021-01-14 10:10:00,117.38,117.42,117.34,117.4,60312.0,109.3539,109.3911,109.3166,109.3725,60312.0
2021-01-14 10:15:00,117.4,117.45,117.37,117.42,37113.0,109.3725,109.4191,109.3445,109.3911,37113.0
2021-01-14 10:20:00,117.43,117.44,117.34,117.34,40727.0,109.4004,109.4098,109.3166,109.3166,40727.0
2021-01-14 10:25:00,117.34,117.37,117.31,117.32,26667.0,109.3166,109.3445,109.2886,109.298,26667.0
2021-01-14 10:30:00,117.32,117.32,117.13,117.13,44571.0,109.298,109.298,109.121,109.121,44571.0
2021-01-14 10:35:00,117.14,117.14,116.99,117.1,44659.0,109.1303,109.1303,108.9905,109.093,44659.0
2021-01-14 10:40:00,117.11,117.24,117.1,117.21,31049.0,109.1023,109.2234,109.093,109.1955,31049.0
2021-01-14 10:45:00,117.19,117.26,117.16,117.25,24828.0,109.1769,109.2421,109.1489,109.2327,24828.0
2021-01-14 10:50:00,117.25,117.36,117.23,117.31,20671.0,109.2327,109.3352,109.2141,109.2886,20671.0
2021-01-14 10:55:00,117.32,117.32,117.19,117.22,28280.0,109.298,109.298,109.1769,109.2048,28280.0
2021-01-14 11:00:00,117.23,117.24,117.12,117.13,18652.0,109.2141,109.2234,109.1116,109.121,18652.0
2021-01-14 11:05:00,117.14,117.2,117.13,117.2,23865.0,109.1303,109.1862,109.121,109.1862,23865.0
2021-01-14 11:10:00,117.21,117.34,117.21,117.33,13426.0,109.1955,109.3166,109.1955,109.3073,13426.0
2021-01-14 11:15:00,117.36,117.36,117.26,117.32,31509.0,109.3352,109.3352,109.2421,109.298,31509.0
2021-01-14 11:20:00,117.32,117.36,117.27,117.3,20714.0,109.298,109.3352,109.2514,109.2793,20714.0
2021-01-14 11:25:00,117.3,117.3,117.17,117.19,22551.0,109.2793,109.2793,109.1582,109.1769,22551.0
2021-01-14 11:30:00,117.18,117.18,117.12,117.14,21954.0,109.1675,109.1675,109.1116,109.1303,21954.0
2021-01-14 11:35:00,117.14,117.23,117.09,117.22,21338.0,109.1303,109.2141,109.0837,109.2048,21338.0
2021-01-14 11:40:00,117.22,117.33,117.21,117.33,33533.0,109.2048,109.3073,109.1955,109.3073,33533.0
2021-01-14 11:45:00,117.34,117.37,117.25,117.26,16902.0,109.3166,109.3445,109.2327,109.2421,16902.0
2021-01-14 11:50:00,117.25,117.31,117.22,117.31,20313.0,109.2327,109.2886,109.2048,109.2886,20313.0
2021-01-14 11:55:00,117.3,117.32,117.27,117.29,35173.0,109.2793,109.298,109.2514,109.27,35173.0
2021-01-14 12:00:00,117.28,117.33,117.24,117.33,101879.0,109.2607,109.3073,109.2234,109.3073,101879.0
2021-01-14 12:05:00,117.31,117.38,117.31,117.32,29852.0,109.2886,109.3539,109.2886,109.298,29852.0
2021-01-14 12:10:00,117.31,117.34,117.26,117.34,42839.0,109.2886,109.3166,109.2421,109.3166,42839.0
2021-01-14 12:15:00,117.34,117.37,117.31,117.35,24816.0,109.3166,109.3445,109.2886,109.3259,24816.0
2021-01-14 12:20:00,117.36,117.41,117.35,117.38,23855.0,109.3352,109.3818,109.3259,109.3539,23855.0
2021-01-14 12:25:00,117.39,117.43,117.36,117.39,34145.0,109.3632,109.4004,109.3352,109.3632,34145.0
2021-01-14 12:30:00,117.39,117.4,117.33,117.35,39666.0,109.3632,109.3725,109.3073,109.3259,39666.0
2021-01-14 12:35:00,117.36,117.42,117.34,117.36,19353.0,109.3352,109.3911,109.3166,109.3352,19353.0
2021-01-14 12:40:00,117.36,117.46,117.32,117.45,45378.0,109.3352,109.4284,109.298,109.4191,45378.0
2021-01-14 12:45:00,117.46,117.48,117.37,117.46,32443.0,109.4284,109.447,109.3445,109.4284,32443.0
2021-01-14 12:50:00,117.46,117.55,117.46,117.54,20849.0,109.4284,109.5122,109.4284,109.5029,20849.0
2021-01-14 12:55:00,117.53,117.61,117.52,117.56,51759.0,109.4936,109.5681,109.4843,109.5216,51759.0
2021-01-14 13:00:00,117.55,117.57,117.46,117.47,99715.0,109.5122,109.5309,109.4284,109.4377,99715.0
2021-01-14 13:05:00,117.46,117.51,117.45,117.5,38493.0,109.4284,109.475,109.4191,109.4657,38493.0
2021-01-14 13:10:00,117.49,117.5,117.36,117.36,39466.0,109.4563,109.4657,109.3352,109.3352,39466.0
2021-01-14 13:15:00,117.36,117.37,117.29,117.31,34779.0,109.3352,109.3445,109.27,109.2886,34779.0
2021-01-14 13:20:00,117.29,117.4,117.27,117.3,106327.0,109.27,109.3725,109.2514,109.2793,106327.0
2021-01-14 13:25:00,117.29,117.36,117.29,117.31,23884.0,109.27,109.3352,109.27,109.2886,23884.0
2021-01-14 13:30:00,117.31,117.35,117.28,117.29,28516.0,109.2886,109.3259,109.2607,109.27,28516.0
2021-01-14 13:35:00,117.28,117.35,117.24,117.33,54453.0,109.2607,109.3259,109.2234,109.3073,54453.0
2021-01-14 13:40:00,117.33,117.36,117.31,117.32,19337.0,109.3073,109.3352,109.2886,109.298,19337.0
2021-01-14 13:45:00,117.32,117.34,117.28,117.3,16722.0,109.298,109.3166,109.2607,109.2793,16722.0
2021-01-14 13:50:00,117.29,117.33,117.24,117.25,23086.0,109.27,109.3073,109.2234,109.2327,23086.0
2021-01-14 13:55:00,117.24,117.31,117.23,117.24,27122.0,109.2234,109.2886,109.2141,109.2234,27122.0
2021-01-14 14:00:00,117.24,117.28,117.22,117.25,31024.0,109.2234,109.2607,109.2048,109.2327,31024.0
2021-01-14 14:05:00,117.25,117.28,117.22,117.22,30216.0,109.2327,109.2607,109.2048,109.2048,30216.0
2021-01-14 14:10:00,117.22,117.25,117.18,117.2,53031.0,109.2048,109.2327,109.1675,109.1862,53031.0
2021-01-14 14:15:00,117.21,117.31,117.2,117.3,53826.0,109.1955,109.2886,109.1862,109.2793,53826.0
2021-01-14 14:20:00,117.3,117.34,117.27,117.33,51022.0,109.2793,109.3166,109.2514,109.3073,51022.0
2021-01-14 14:25:00,117.34,117.36,117.29,117.34,34108.0,109.3166,109.3352,109.27,109.3166,34108.0
2021-01-14 14:30:00,117.35,117.36,117.26,117.27,37056.0,109.3259,109.3352,109.2421,109.2514,37056.0
2021-01-14 14:35:00,117.28,117.31,117.27,117.29,18519.0,109.2607,109.2886,109.2514,109.27,18519.0
2021-01-14 14:40:00,117.28,117.31,117.24,117.31,27362.0,109.2607,109.2886,109.2234,109.2886,27362.0
2021-01-14 14:45:00,117.3,117.32,117.18,117.18,31407.0,109.2793,109.298,109.1675,109.1675,31407.0
2021-01-14 14:50:00,117.18,117.21,117.11,117.16,37749.0,109.1675,109.1955,109.1023,109.1489,37749.0
2021-01-14 14:55:00,117.17,117.18,117.12,117.14,25941.0,109.1582,109.1675,109.1116,109.1303,25941.0
2021-01-14 15:00:00,117.14,117.17,117.09,117.12,57333.0,109.1303,109.1582,109.0837,109.1116,57333.0
2021-01-14 15:05:00,117.11,117.13,116.97,116.98,48213.0,109.1023,109.121,108.9719,108.9812,48213.0
2021-01-14 15:10:00,116.98,117.01,116.88,116.93,72623.0,108.9812,109.0092,108.888,108.9346,72623.0
2021-01-14 15:15:00,116.94,116.95,116.79,116.8,152315.0,108.9439,108.9533,108.8042,108.8135,152315.0
2021-01-14 15:20:00,116.8,116.99,116.79,116.9,227641.0,108.8135,108.9905,108.8042,108.9067,227641.0
2021-01-14 15:25:00,116.9,116.94,116.84,116.93,69690.0,108.9067,108.9439,108.8508,108.9346,69690.0
2021-01-14 15:30:00,116.93,117.0,116.85,116.88,172320.0,108.9346,108.9998,108.8601,108.888,172320.0
2021-01-14 15:35:00,116.88,116.88,116.81,116.82,50174.0,108.888,108.888,108.8228,108.8322,50174.0
2021-01-14 15:40:00,116.82,116.86,116.79,116.82,63783.0,108.8322,108.8694,108.8042,108.8322,63783.0
2021-01-14 15:45:00,116.82,116.87,116.74,116.78,128528.0,108.8322,108.8787,108.7576,108.7949,128528.0
2021-01-14 15:50:00,116.79,116.79,116.55,116.58,128493.0,108.8042,108.8042,108.5806,108.6086,128493.0
2021-01-14 15:55:00,116.58,116.66,116.47,116.62,609076.0,108.6086,108.6831,108.5061,108.6458,609076.0
2021-01-15 09:30:00,116.29,116.55,116.27,116.52,282529.0,108.3384,108.5806,108.3198,108.5527,282529.0
2021-01-15 09:35:00,116.52,116.62,116.45,116.62,272724.0,108.5527,108.6458,108.4875,108.6458,272724.0
2021-01-15 09:40:00,116.61,116.69,116.45,116.64,408644.0,108.6365,108.711,108.4875,108.6645,408644.0
2021-01-15 09:45:00,116.64,116.84,116.62,116.8,164805.0,108.6645,108.8508,108.6458,108.8135,164805.0
2021-01-15 09:50:00,116.8,116.9,116.73,116.75,100052.0,108.8135,108.9067,108.7483,108.7669,100052.0
2021-01-15 09:55:00,116.74,116.82,116.65,116.81,73645.0,108.7576,108.8322,108.6738,108.8228,73645.0
2021-01-15 10:00:00,116.82,117.07,116.79,116.83,83935.0,108.8322,109.0651,108.8042,108.8415,83935.0
2021-01-15 10:05:00,116.83,116.84,116.27,116.27,142093.0,108.8415,108.8508,108.3198,108.3198,142093.0
2021-01-15 10:10:00,116.25,116.35,116.19,116.23,82541.0,108.3011,108.3943,108.2452,108.2825,82541.0
2021-01-15 10:15:00,116.2,116.24,116.0,116.07,114918.0,108.2545,108.2918,108.0682,108.1334,114918.0
2021-01-15 10:20:00,116.08,116.08,115.83,115.85,133397.0,108.1428,108.1428,107.9098,107.9285,133397.0
2021-01-15 10:25:00,115.85,116.05,115.83,115.91,75582.0,107.9285,108.1148,107.9098,107.9844,75582.0
2021-01-15 10:30:00,115.93,116.21,115.83,116.21,66916.0,108.003,108.2639,107.9098,108.2639,66916.0
2021-01-15 10:35:00,116.21,116.38,116.21,116.37,85116.0,108.2639,108.4222,108.2639,108.4129,85116.0
2021-01-15 10:40:00,116.37,116.47,116.35,116.4,134164.0,108.4129,108.5061,108.3943,108.4409,134164.0
2021-01-15 10:45:00,116.41,116.46,116.33,116.4,60106.0,108.4502,108.4968,108.3757,108.4409,60106.0
2021-01-15 10:50:00,116.4,116.49,116.38,116.45,83770.0,108.4409,108.5247,108.4222,108.4875,83770.0
2021-01-15 10:55:00,116.46,116.46,116.31,116.4,44336.0,108.4968,108.4968,108.357,108.4409,44336.0
2021-01-15 11:00:00,116.41,116.42,116.23,116.25,69394.0,108.4502,108.4595,108.2825,108.3011,69394.0
2021-01-15 11:05:00,116.25,116.32,116.14,116.32,50549.0,108.3011,108.3663,108.1986,108.3663,50549.0
2021-01-15 11:10:00,116.32,116.45,116.25,116.42,70594.0,108.3663,108.4875,108.3011,108.4595,70594.0
2021-01-15 11:15:00,116.42,116.62,116.34,116.6,83080.0,108.4595,108.6458,108.385,108.6272,83080.0
2021-01-15 11:20:00,116.61,116.65,116.53,116.54,68630.0,108.6365,108.6738,108.562,108.5713,68630.0
2021-01-15 11:25:00,116.55,116.78,116.55,116.75,63987.0,108.5806,108.7949,108.5806,108.7669,63987.0
2021-01-15 11:30:00,116.74,116.82,116.72,116.79,35637.0,108.7576,108.8322,108.739,108.8042,35637.0
2021-01-15 11:35:00,116.79,116.94,116.76,116.87,101977.0,108.8042,108.9439,108.7763,108.8787,101977.0
2021-01-15 11:40:00,116.87,116.95,116.84,116.86,152371.0,108.8787,108.9533,108.8508,108.8694,152371.0
2021-01-15 11:45:00,116.86,116.86,116.74,116.77,95483.0,108.8694,108.8694,108.7576,108.7856,95483.0
2021-01-15 11:50:00,116.77,116.78,116.67,116.71,70074.0,108.7856,108.7949,108.6924,108.7297,70074.0
2021-01-15 11:55:00,116.71,116.78,116.67,116.74,57463.0,108.7297,108.7949,108.6924,108.7576,57463.0
2021-01-15 12:00:00,116.72,116.72,116.62,116.65,27795.0,108.739,108.739,108.6458,108.6738,27795.0
2021-01-15 12:05:00,116.66,116.71,116.57,116.59,147690.0,108.6831,108.7297,108.5992,108.6179,147690.0
2021-01-15 12:10:00,116.59,116.64,116.54,116.64,129611.0,108.6179,108.6645,108.5713,108.6645,129611.0
2021-01-15 12:15:00,116.65,116.81,116.65,116.78,56806.0,108.6738,108.8228,108.6738,108.7949,56806.0
2021-01-15 12:20:00,116.78,116.8,116.7,116.8,31733.0,108.7949,108.8135,108.7204,108.8135,31733.0
2021-01-15 12:25:00,116.79,116.83,116.73,116.82,48918.0,108.8042,108.8415,108.7483,108.8322,48918.0
2021-01-15 12:30:00,116.82,116.88,116.79,116.81,34173.0,108.8322,108.888,108.8042,108.8228,34173.0
2021-01-15 12:35:00,116.82,116.83,116.76,116.79,52079.0,108.8322,108.8415,108.7763,108.8042,52079.0
2021-01-15 12:40:00,116.78,116.84,116.74,116.76,39836.0,108.7949,108.8508,108.7576,108.7763,39836.0
2021-01-15 12:45:00,116.76,116.77,116.69,116.72,40158.0,108.7763,108.7856,108.711,108.739,40158.0
2021-01-15 12:50:00,116.72,116.77,116.62,116.74,75068.0,108.739,108.7856,108.6458,108.7576,75068.0
2021-01-15 12:55:00,116.75,116.78,116.72,116.75,44581.0,108.7669,108.7949,108.739,108.7669,44581.0
2021-01-15 13:00:00,116.75,116.77,116.68,116.72,38083.0,108.7669,108.7856,108.7017,108.739,38083.0
2021-01-15 13:05:00,116.71,116.85,116.69,116.84,32007.0,108.7297,108.8601,108.711,108.8508,32007.0
2021-01-15 13:10:00,116.84,116.85,116.72,116.79,135496.0,108.8508,108.8601,108.739,108.8042,135496.0
2021-01-15 13:15:00,116.79,116.99,116.78,116.92,155126.0,108.8042,108.9905,108.7949,108.9253,155126.0
2021-01-15 13:20:00,116.93,116.98,116.92,116.96,71464.0,108.9346,108.9812,108.9253,108.9626,71464.0
2021-01-15 13:25:00,116.97,116.99,116.91,116.95,40459.0,108.9719,108.9905,108.916,108.9533,40459.0
2021-01-15 13:30:00,116.96,116.97,116.91,116.95,47506.0,108.9626,108.9719,108.916,108.9533,47506.0
2021-01-15 13:35:00,116.94,116.96,116.88,116.94,40622.0,108.9439,108.9626,108.888,108.9439,40622.0
2021-01-15 13:40:00,116.95,116.99,116.9,116.98,39509.0,108.9533,108.9905,108.9067,108.9812,39509.0
2021-01-15 13:45:00,116.98,117.01,116.87,116.88,43789.0,108.9812,109.0092,108.8787,108.888,43789.0
2021-01-15 13:50:00,116.86,116.93,116.84,116.84,43929.0,108.8694,108.9346,108.8508,108.8508,43929.0
2021-01-15 13:55:00,116.83,116.86,116.8,116.83,57606.0,108.8415,108.8694,108.8135,108.8415,57606.0
2021-01-15 14:00:00,116.83,116.96,116.82,116.93,41591.0,108.8415,108.9626,108.8322,108.9346,41591.0
2021-01-15 14:05:00,116.92,116.93,116.84,116.87,41705.0,108.9253,108.9346,108.8508,108.8787,41705.0
2021-01-15 14:10:00,116.87,116.94,116.84,116.92,37079.0,108.8787,108.9439,108.8508,108.9253,37079.0
2021-01-15 14:15:00,116.92,116.97,116.92,116.95,36857.0,108.9253,108.9719,108.9253,108.9533,36857.0
2021-01-15 14:20:00,116.95,116.99,116.93,116.98,32120.0,108.9533,108.9905,108.9346,108.9812,32120.0
2021-01-15 14:25:00,116.97,117.03,116.95,116.98,58692.0,108.9719,109.0278,108.9533,108.9812,58692.0
2021-01-15 14:30:00,116.97,117.05,116.96,117.05,52402.0,108.9719,109.0464,108.9626,109.0464,52402.0
2021-01-15 14:35:00,117.04,117.14,117.04,117.12,38948.0,109.0371,109.1303,109.0371,109.1116,38948.0
2021-01-15 14:40:00,117.13,117.14,117.09,117.12,27830.0,109.121,109.1303,109.0837,109.1116,27830.0
2021-01-15 14:45:00,117.13,117.19,117.11,117.17,70474.0,109.121,109.1769,109.1023,109.1582,70474.0
2021-01-15 14:50:00,117.16,117.16,117.06,117.09,54376.0,109.1489,109.1489,109.0557,109.0837,54376.0
2021-01-15 14:55:00,117.09,117.1,116.97,116.98,42008.0,109.0837,109.093,108.9719,108.9812,42008.0
2021-01-15 15:00:00,116.99,117.04,116.96,116.98,33564.0,108.9905,109.0371,108.9626,108.9812,33564.0
2021-01-15 15:05:00,116.97,116.99,116.88,116.89,44161.0,108.9719,108.9905,108.888,108.8974,44161.0
2021-01-15 15:10:00,116.9,117.19,116.9,117.17,161863.0,108.9067,109.1769,108.9067,109.1582,161863.0
2021-01-15 15:15:00,117.17,117.24,117.1,117.11,109607.0,109.1582,109.2234,109.093,109.1023,109607.0
2021-01-15 15:20:00,117.11,117.16,117.05,117.13,63455.0,109.1023,109.1489,109.0464,109.121,63455.0
2021-01-15 15:25:00,117.13,117.13,117.07,117.09,37742.0,109.121,109.121,109.0651,109.0837,37742.0
2021-01-15 15:30:00,117.1,117.12,116.93,117.06,69572.0,109.093,109.1116,108.9346,109.0557,69572.0
2021-01-15 15:35:00,117.07,117.18,117.06,117.1,68914.0,109.0651,109.1675,109.0557,109.093,68914.0
2021-01-15 15:40:00,117.1,117.24,116.93,116.94,164713.0,109.093,109.2234,108.9346,108.9439,164713.0
2021-01-15 15:45:00,116.94,117.07,116.93,116.98,138696.0,108.9439,109.0651,108.9346,108.9812,138696.0
2021-01-15 15:50:00,116.98,117.02,116.91,116.94,400105.0,108.9812,109.0185,108.916,108.9439,400105.0
2021-01-15 15:55:00,116.93,117.04,116.85,116.93,1025498.0,108.9346,109.0371,108.8601,108.9346,1025498.0
2021-01-19 09:30:00,117.9,117.99,117.51,117.51,270545.0,109.8383,109.9222,109.475,109.475,270545.0
2021-01-19 09:35:00,117.52,117.7,117.44,117.7,200886.0,109.4843,109.652,109.4098,109.652,200886.0
2021-01-19 09:40:00,117.7,117.76,117.42,117.42,167643.0,109.652,109.7079,109.3911,109.3911,167643.0
2021-01-19 09:45:00,117.42,117.5,117.28,117.29,163380.0,109.3911,109.4657,109.2607,109.27,163380.0
2021-01-19 09:50:00,117.29,117.79,117.23,117.75,178461.0,109.27,109.7358,109.2141,109.6986,178461.0
2021-01-19 09:55:00,117.76,118.05,117.72,118.05,115477.0,109.7079,109.978,109.6706,109.978,115477.0
2021-01-19 10:00:00,118.05,118.07,117.78,117.92,127220.0,109.978,109.9967,109.7265,109.8569,127220.0
2021-01-19 10:05:00,117.91,117.96,117.76,117.78,134729.0,109.8476,109.8942,109.7079,109.7265,134729.0
2021-01-19 10:10:00,117.78,117.99,117.77,117.95,125972.0,109.7265,109.9222,109.7172,109.8849,125972.0
2021-01-19 10:15:00,117.96,118.12,117.95,118.12,80566.0,109.8942,110.0433,109.8849,110.0433,80566.0
2021-01-19 10:20:00,118.11,118.13,117.98,117.98,147918.0,110.0339,110.0526,109.9128,109.9128,147918.0
2021-01-19 10:25:00,117.98,118.17,117.97,118.17,103342.0,109.9128,110.0898,109.9035,110.0898,103342.0
2021-01-19 10:30:00,118.18,118.2,118.01,118.01,100861.0,110.0992,110.1178,109.9408,109.9408,100861.0
2021-01-19 10:35:00,118.01,118.02,117.85,117.87,66334.0,109.9408,109.9501,109.7917,109.8104,66334.0
2021-01-19 10:40:00,117.86,118.12,117.83,118.12,55307.0,109.801,110.0433,109.7731,110.0433,55307.0
2021-01-19 10:45:00,118.12,118.23,118.12,118.14,30053.0,110.0433,110.1457,110.0433,110.0619,30053.0
2021-01-19 10:50:00,118.14,118.22,118.13,118.15,36285.0,110.0619,110.1364,110.0526,110.0712,36285.0
2021-01-19 10:55:00,118.12,118.17,117.99,118.0,41890.0,110.0433,110.0898,109.9222,109.9315,41890.0
2021-01-19 11:00:00,118.0,118.1,117.97,118.07,44474.0,109.9315,110.0246,109.9035,109.9967,44474.0
2021-01-19 11:05:00,118.08,118.09,117.86,117.91,53734.0,110.006,110.0153,109.801,109.8476,53734.0
2021-01-19 11:10:00,117.9,117.9,117.76,117.76,25799.0,109.8383,109.8383,109.7079,109.7079,25799.0
2021-01-19 11:15:00,117.75,117.75,117.53,117.59,66914.0,109.6986,109.6986,109.4936,109.5495,66914.0
2021-01-19 11:20:00,117.61,117.67,117.57,117.66,55447.0,109.5681,109.624,109.5309,109.6147,55447.0
2021-01-19 11:25:00,117.65,117.7,117.58,117.69,44561.0,109.6054,109.652,109.5402,109.6427,44561.0
2021-01-19 11:30:00,117.68,117.76,117.6,117.6,64292.0,109.6333,109.7079,109.5588,109.5588,64292.0
2021-01-19 11:35:00,117.59,117.59,117.51,117.56,60284.0,109.5495,109.5495,109.475,109.5216,60284.0
2021-01-19 11:40:00,117.56,117.56,117.47,117.54,23163.0,109.5216,109.5216,109.4377,109.5029,23163.0
2021-01-19 11:45:00,117.54,117.64,117.54,117.63,20703.0,109.5029,109.5961,109.5029,109.5868,20703.0
2021-01-19 11:50:00,117.62,117.71,117.62,117.66,23449.0,109.5774,109.6613,109.5774,109.6147,23449.0
2021-01-19 11:55:00,117.66,117.68,117.59,117.6,18106.0,109.6147,109.6333,109.5495,109.5588,18106.0
2021-01-19 12:00:00,117.61,117.75,117.56,117.7,27865.0,109.5681,109.6986,109.5216,109.652,27865.0
2021-01-19 12:05:00,117.69,117.76,117.66,117.74,36476.0,109.6427,109.7079,109.6147,109.6892,36476.0
2021-01-19 12:10:00,117.73,117.75,117.7,117.73,23721.0,109.6799,109.6986,109.652,109.6799,23721.0
2021-01-19 12:15:00,117.73,117.75,117.63,117.66,29740.0,109.6799,109.6986,109.5868,109.6147,29740.0
2021-01-19 12:20:00,117.65,117.65,117.55,117.6,27436.0,109.6054,109.6054,109.5122,109.5588,27436.0
2021-01-19 12:25:00,117.61,117.65,117.6,117.65,22941.0,109.5681,109.6054,109.5588,109.6054,22941.0
2021-01-19 12:30:00,117.65,117.69,117.61,117.68,24734.0,109.6054,109.6427,109.5681,109.6333,24734.0
2021-01-19 12:35:00,117.68,117.73,117.66,117.71,25857.0,109.6333,109.6799,109.6147,109.6613,25857.0
2021-01-19 12:40:00,117.72,117.97,117.7,117.97,57584.0,109.6706,109.9035,109.652,109.9035,57584.0
2021-01-19 12:45:00,117.96,117.97,117.83,117.84,53304.0,109.8942,109.9035,109.7731,109.7824,53304.0
2021-01-19 12:50:00,117.84,117.85,117.8,117.82,18708.0,109.7824,109.7917,109.7451,109.7638,18708.0
2021-01-19 12:55:00,117.83,117.88,117.83,117.84,18546.0,109.7731,109.8197,109.7731,109.7824,18546.0
2021-01-19 13:00:00,117.85,117.87,117.78,117.86,42802.0,109.7917,109.8104,109.7265,109.801,42802.0
2021-01-19 13:05:00,117.86,117.93,117.8,117.92,23298.0,109.801,109.8663,109.7451,109.8569,23298.0
2021-01-19 13:10:00,117.91,117.94,117.88,117.89,21717.0,109.8476,109.8756,109.8197,109.829,21717.0
2021-01-19 13:15:00,117.89,117.92,117.83,117.84,27276.0,109.829,109.8569,109.7731,109.7824,27276.0
2021-01-19 13:20:00,117.84,117.92,117.82,117.89,30271.0,109.7824,109.8569,109.7638,109.829,30271.0
2021-01-19 13:25:00,117.89,117.9,117.82,117.82,32838.0,109.829,109.8383,109.7638,109.7638,32838.0
2021-01-19 13:30:00,117.83,117.86,117.8,117.81,28928.0,109.7731,109.801,109.7451,109.7545,28928.0
2021-01-19 13:35:00,117.82,117.89,117.8,117.85,34613.0,109.7638,109.829,109.7451,109.7917,34613.0
2021-01-19 13:40:00,117.85,117.87,117.79,117.83,52472.0,109.7917,109.8104,109.7358,109.7731,52472.0
2021-01-19 13:45:00,117.82,117.83,117.77,117.8,19535.0,109.7638,109.7731,109.7172,109.7451,19535.0
2021-01-19 13:50:00,117.81,117.88,117.81,117.86,14702.0,109.7545,109.8197,109.7545,109.801,14702.0
2021-01-19 13:55:00,117.85,117.87,117.83,117.85,15706.0,109.7917,109.8104,109.7731,109.7917,15706.0
2021-01-19 14:00:00,117.86,117.87,117.76,117.77,94940.0,109.801,109.8104,109.7079,109.7172,94940.0
2021-01-19 14:05:00,117.76,117.82,117.74,117.78,39537.0,109.7079,109.7638,109.6892,109.7265,39537.0
2021-01-19 14:10:00,117.77,117.86,117.76,117.85,21481.0,109.7172,109.801,109.7079,109.7917,21481.0
2021-01-19 14:15:00,117.86,117.86,117.76,117.77,26103.0,109.801,109.801,109.7079,109.7172,26103.0
2021-01-19 14:20:00,117.77,117.8,117.71,117.71,36754.0,109.7172,109.7451,109.6613,109.6613,36754.0
2021-01-19 14:25:00,117.71,117.83,117.71,117.78,66170.0,109.6613,109.7731,109.6613,109.7265,66170.0
2021-01-19 14:30:00,117.79,117.83,117.69,117.74,54916.0,109.7358,109.7731,109.6427,109.6892,54916.0
2021-01-19 14:35:00,117.73,117.74,117.68,117.71,33211.0,109.6799,109.6892,109.6333,109.6613,33211.0
2021-01-19 14:40:00,117.72,117.78,117.71,117.75,34904.0,109.6706,109.7265,109.6613,109.6986,34904.0
2021-01-19 14:45:00,117.75,117.83,117.74,117.83,24848.0,109.6986,109.7731,109.6892,109.7731,24848.0
2021-01-19 14:50:00,117.84,117.84,117.76,117.77,44911.0,109.7824,109.7824,109.7079,109.7172,44911.0
2021-01-19 14:55:00,117.78,117.8,117.75,117.79,38971.0,109.7265,109.7451,109.6986,109.7358,38971.0
2021-01-19 15:00:00,117.8,117.82,117.76,117.79,46134.0,109.7451,109.7638,109.7079,109.7358,46134.0
2021-01-19 15:05:00,117.79,117.81,117.76,117.76,35827.0,109.7358,109.7545,109.7079,109.7079,35827.0
2021-01-19 15:10:00,117.77,117.78,117.74,117.76,57256.0,109.7172,109.7265,109.6892,109.7079,57256.0
2021-01-19 15:15:00,117.75,117.76,117.7,117.73,42002.0,109.6986,109.7079,109.652,109.6799,42002.0
2021-01-19 15:20:00,117.73,117.75,117.69,117.7,31778.0,109.6799,109.6986,109.6427,109.652,31778.0
2021-01-19 15:25:00,117.7,117.73,117.68,117.72,32916.0,109.652,109.6799,109.6333,109.6706,32916.0
2021-01-19 15:30:00,117.73,117.88,117.72,117.87,44604.0,109.6799,109.8197,109.6706,109.8104,44604.0
2021-01-19 15:35:00,117.87,117.94,117.83,117.94,55602.0,109.8104,109.8756,109.7731,109.8756,55602.0
2021-01-19 15:40:00,117.94,118.05,117.93,118.04,46650.0,109.8756,109.978,109.8663,109.9687,46650.0
2021-01-19 15:45:00,118.04,118.07,117.93,117.94,80616.0,109.9687,109.9967,109.8663,109.8756,80616.0
2021-01-19 15:50:00,117.94,118.02,117.93,117.99,380715.0,109.8756,109.9501,109.8663,109.9222,380715.0
2021-01-19 15:55:00,117.99,118.05,117.83,117.84,541254.0,109.9222,109.978,109.7731,109.7824,541254.0
2021-01-20 09:30:00,118.05,118.07,117.74,117.76,132530.0,109.978,109.9967,109.6892,109.7079,132530.0
2021-01-20 09:35:00,117.75,117.75,117.45,117.45,126434.0,109.6986,109.6986,109.4191,109.4191,126434.0
2021-01-20 09:40:00,117.45,117.68,117.34,117.66,135066.0,109.4191,109.6333,109.3166,109.6147,135066.0
2021-01-20 09:45:00,117.66,117.82,117.56,117.82,100879.0,109.6147,109.7638,109.5216,109.7638,100879.0
2021-01-20 09:50:00,117.82,117.99,117.82,117.94,90394.0,109.7638,109.9222,109.7638,109.8756,90394.0
2021-01-20 09:55:00,117.91,118.18,117.88,118.15,233153.0,109.8476,110.0992,109.8197,110.0712,233153.0
2021-01-20 10:00:00,118.16,118.5,118.15,118.49,206162.0,110.0805,110.3973,110.0712,110.388,206162.0
2021-01-20 10:05:00,118.49,118.61,118.42,118.45,43763.0,110.388,110.4998,110.3227,110.3507,43763.0
2021-01-20 10:10:00,118.44,118.46,118.34,118.41,45822.0,110.3414,110.36,110.2482,110.3134,45822.0
2021-01-20 10:15:00,118.42,118.56,118.42,118.55,57859.0,110.3227,110.4532,110.3227,110.4439,57859.0
2021-01-20 10:20:00,118.55,118.65,118.52,118.53,244909.0,110.4439,110.537,110.4159,110.4252,244909.0
2021-01-20 10:25:00,118.53,118.53,118.24,118.3,53723.0,110.4252,110.4252,110.1551,110.211,53723.0
2021-01-20 10:30:00,118.3,118.46,118.28,118.45,28880.0,110.211,110.36,110.1923,110.3507,28880.0
2021-01-20 10:35:00,118.45,118.48,118.32,118.33,16920.0,110.3507,110.3786,110.2296,110.2389,16920.0
2021-01-20 10:40:00,118.34,118.38,118.21,118.22,16064.0,110.2482,110.2855,110.1271,110.1364,16064.0
2021-01-20 10:45:00,118.23,118.39,118.22,118.38,31258.0,110.1457,110.2948,110.1364,110.2855,31258.0
2021-01-20 10:50:00,118.39,118.52,118.35,118.38,44177.0,110.2948,110.4159,110.2575,110.2855,44177.0
2021-01-20 10:55:00,118.39,118.39,118.2,118.23,33673.0,110.2948,110.2948,110.1178,110.1457,33673.0
2021-01-20 11:00:00,118.22,118.24,118.1,118.24,41609.0,110.1364,110.1551,110.0246,110.1551,41609.0
2021-01-20 11:05:00,118.26,118.39,118.2,118.29,47724.0,110.1737,110.2948,110.1178,110.2016,47724.0
2021-01-20 11:10:00,118.28,118.31,118.19,118.23,39678.0,110.1923,110.2203,110.1085,110.1457,39678.0
2021-01-20 11:15:00,118.22,118.28,118.18,118.21,40861.0,110.1364,110.1923,110.0992,110.1271,40861.0
2021-01-20 11:20:00,118.21,118.23,118.16,118.18,36490.0,110.1271,110.1457,110.0805,110.0992,36490.0
2021-01-20 11:25:00,118.19,118.19,118.06,118.08,50841.0,110.1085,110.1085,109.9874,110.006,50841.0
2021-01-20 11:30:00,118.09,118.16,118.04,118.16,32489.0,110.0153,110.0805,109.9687,110.0805,32489.0
2021-01-20 11:35:00,118.16,118.21,118.09,118.17,96851.0,110.0805,110.1271,110.0153,110.0898,96851.0
2021-01-20 11:40:00,118.17,118.28,118.17,118.24,44124.0,110.0898,110.1923,110.0898,110.1551,44124.0
2021-01-20 11:45:00,118.24,118.3,118.22,118.25,11893.0,110.1551,110.211,110.1364,110.1644,11893.0
2021-01-20 11:50:00,118.28,118.31,118.2,118.21,26941.0,110.1923,110.2203,110.1178,110.1271,26941.0
2021-01-20 11:55:00,118.21,118.27,118.16,118.25,21264.0,110.1271,110.183,110.0805,110.1644,21264.0
2021-01-20 12:00:00,118.27,118.39,118.27,118.37,23735.0,110.183,110.2948,110.183,110.2762,23735.0
2021-01-20 12:05:00,118.37,118.38,118.31,118.34,20517.0,110.2762,110.2855,110.2203,110.2482,20517.0
2021-01-20 12:10:00,118.34,118.35,118.27,118.29,21679.0,110.2482,110.2575,110.183,110.2016,21679.0
2021-01-20 12:15:00,118.3,118.36,118.29,118.29,68497.0,110.211,110.2669,110.2016,110.2016,68497.0
2021-01-20 12:20:00,118.29,118.32,118.16,118.21,147737.0,110.2016,110.2296,110.0805,110.1271,147737.0
2021-01-20 12:25:00,118.2,118.27,118.16,118.26,68543.0,110.1178,110.183,110.0805,110.1737,68543.0
2021-01-20 12:30:00,118.27,118.42,118.26,118.41,19662.0,110.183,110.3227,110.1737,110.3134,19662.0
2021-01-20 12:35:00,118.41,118.45,118.38,118.42,249071.0,110.3134,110.3507,110.2855,110.3227,249071.0
2021-01-20 12:40:00,118.42,118.44,118.37,118.42,55135.0,110.3227,110.3414,110.2762,110.3227,55135.0
2021-01-20 12:45:00,118.42,118.46,118.36,118.39,103393.0,110.3227,110.36,110.2669,110.2948,103393.0
2021-01-20 12:50:00,118.39,118.43,118.35,118.41,81420.0,110.2948,110.3321,110.2575,110.3134,81420.0
2021-01-20 12:55:00,118.42,118.44,118.38,118.4,47937.0,110.3227,110.3414,110.2855,110.3041,47937.0
2021-01-20 13:00:00,118.41,118.5,118.38,118.5,56692.0,110.3134,110.3973,110.2855,110.3973,56692.0
2021-01-20 13:05:00,118.5,118.51,118.46,118.48,136428.0,110.3973,110.4066,110.36,110.3786,136428.0
2021-01-20 13:10:00,118.48,118.49,118.4,118.41,126278.0,110.3786,110.388,110.3041,110.3134,126278.0
2021-01-20 13:15:00,118.41,118.42,118.38,118.4,119058.0,110.3134,110.3227,110.2855,110.3041,119058.0
2021-01-20 13:20:00,118.4,118.47,118.37,118.41,25766.0,110.3041,110.3693,110.2762,110.3134,25766.0
2021-01-20 13:25:00,118.4,118.51,118.38,118.46,60583.0,110.3041,110.4066,110.2855,110.36,60583.0
2021-01-20 13:30:00,118.46,118.47,118.4,118.45,31198.0,110.36,110.3693,110.3041,110.3507,31198.0
2021-01-20 13:35:00,118.45,118.48,118.4,118.47,13978.0,110.3507,110.3786,110.3041,110.3693,13978.0
2021-01-20 13:40:00,118.47,118.47,118.39,118.4,12786.0,110.3693,110.3693,110.2948,110.3041,12786.0
2021-01-20 13:45:00,118.4,118.42,118.31,118.32,14680.0,110.3041,110.3227,110.2203,110.2296,14680.0
2021-01-20 13:50:00,118.32,118.43,118.31,118.4,35048.0,110.2296,110.3321,110.2203,110.3041,35048.0
2021-01-20 13:55:00,118.4,118.45,118.4,118.42,17880.0,110.3041,110.3507,110.3041,110.3227,17880.0
2021-01-20 14:00:00,118.41,118.44,118.37,118.39,18495.0,110.3134,110.3414,110.2762,110.2948,18495.0
2021-01-20 14:05:00,118.39,118.41,118.36,118.39,12822.0,110.2948,110.3134,110.2669,110.2948,12822.0
2021-01-20 14:10:00,118.38,118.39,118.28,118.38,30075.0,110.2855,110.2948,110.1923,110.2855,30075.0
2021-01-20 14:15:00,118.37,118.41,118.36,118.38,45853.0,110.2762,110.3134,110.2669,110.2855,45853.0
2021-01-20 14:20:00,118.38,118.42,118.35,118.39,57289.0,110.2855,110.3227,110.2575,110.2948,57289.0
2021-01-20 14:25:00,118.38,118.43,118.36,118.43,22902.0,110.2855,110.3321,110.2669,110.3321,22902.0
2021-01-20 14:30:00,118.42,118.49,118.4,118.48,46078.0,110.3227,110.388,110.3041,110.3786,46078.0
2021-01-20 14:35:00,118.48,118.54,118.45,118.51,54708.0,110.3786,110.4345,110.3507,110.4066,54708.0
2021-01-20 14:40:00,118.53,118.59,118.52,118.56,174678.0,110.4252,110.4811,110.4159,110.4532,174678.0
2021-01-20 14:45:00,118.55,118.55,118.5,118.53,38585.0,110.4439,110.4439,110.3973,110.4252,38585.0
2021-01-20 14:50:00,118.53,118.56,118.49,118.54,24854.0,110.4252,110.4532,110.388,110.4345,24854.0
2021-01-20 14:55:00,118.54,118.55,118.44,118.44,29869.0,110.4345,110.4439,110.3414,110.3414,29869.0
2021-01-20 15:00:00,118.45,118.49,118.42,118.48,39109.0,110.3507,110.388,110.3227,110.3786,39109.0
2021-01-20 15:05:00,118.48,118.56,118.47,118.51,75974.0,110.3786,110.4532,110.3693,110.4066,75974.0
2021-01-20 15:10:00,118.52,118.52,118.33,118.4,33648.0,110.4159,110.4159,110.2389,110.3041,33648.0
2021-01-20 15:15:00,118.4,118.48,118.4,118.47,53915.0,110.3041,110.3786,110.3041,110.3693,53915.0
2021-01-20 15:20:00,118.47,118.48,118.42,118.43,54086.0,110.3693,110.3786,110.3227,110.3321,54086.0
2021-01-20 15:25:00,118.43,118.48,118.42,118.47,56496.0,110.3321,110.3786,110.3227,110.3693,56496.0
2021-01-20 15:30:00,118.47,118.53,118.47,118.47,76524.0,110.3693,110.4252,110.3693,110.3693,76524.0
2021-01-20 15:35:00,118.48,118.55,118.47,118.5,31740.0,110.3786,110.4439,110.3693,110.3973,31740.0
2021-01-20 15:40:00,118.49,118.65,118.47,118.62,64935.0,110.388,110.537,110.3693,110.5091,64935.0
2021-01-20 15:45:00,118.61,118.69,118.59,118.61,76087.0,110.4998,110.5743,110.4811,110.4998,76087.0
2021-01-20 15:50:00,118.6,118.61,118.53,118.57,167689.0,110.4904,110.4998,110.4252,110.4625,167689.0
2021-01-20 15:55:00,118.57,118.67,118.48,118.51,698690.0,110.4625,110.5557,110.3786,110.4066,698690.0
2021-01-21 09:30:00,118.26,118.47,118.16,118.21,150434.0,110.1737,110.3693,110.0805,110.1271,150434.0
2021-01-21 09:35:00,118.21,118.24,117.72,117.73,120735.0,110.1271,110.1551,109.6706,109.6799,120735.0
2021-01-21 09:40:00,117.76,117.88,117.73,117.88,159275.0,109.7079,109.8197,109.6799,109.8197,159275.0
2021-01-21 09:45:00,117.89,118.05,117.85,117.89,170567.0,109.829,109.978,109.7917,109.829,170567.0
2021-01-21 09:50:00,117.89,117.9,117.64,117.64,189690.0,109.829,109.8383,109.5961,109.5961,189690.0
2021-01-21 09:55:00,117.64,117.76,117.63,117.69,74854.0,109.5961,109.7079,109.5868,109.6427,74854.0
2021-01-21 10:00:00,117.69,117.76,117.63,117.63,92720.0,109.6427,109.7079,109.5868,109.5868,92720.0
2021-01-21 10:05:00,117.62,117.64,117.54,117.59,57108.0,109.5774,109.5961,109.5029,109.5495,57108.0
2021-01-21 10:10:00,117.59,117.73,117.57,117.71,77260.0,109.5495,109.6799,109.5309,109.6613,77260.0
2021-01-21 10:15:00,117.7,117.74,117.6,117.67,59895.0,109.652,109.6892,109.5588,109.624,59895.0
2021-01-21 10:20:00,117.67,117.87,117.64,117.81,49514.0,109.624,109.8104,109.5961,109.7545,49514.0
2021-01-21 10:25:00,117.81,117.96,117.78,117.95,86869.0,109.7545,109.8942,109.7265,109.8849,86869.0
2021-01-21 10:30:00,117.96,118.08,117.91,118.07,80064.0,109.8942,110.006,109.8476,109.9967,80064.0
2021-01-21 10:35:00,118.07,118.08,117.95,118.06,56895.0,109.9967,110.006,109.8849,109.9874,56895.0
2021-01-21 10:40:00,118.07,118.14,118.06,118.11,27405.0,109.9967,110.0619,109.9874,110.0339,27405.0
2021-01-21 10:45:00,118.13,118.13,118.04,118.08,47589.0,110.0526,110.0526,109.9687,110.006,47589.0
2021-01-21 10:50:00,118.08,118.1,118.04,118.08,57556.0,110.006,110.0246,109.9687,110.006,57556.0
2021-01-21 10:55:00,118.09,118.16,118.07,118.16,25316.0,110.0153,110.0805,109.9967,110.0805,25316.0
2021-01-21 11:00:00,118.15,118.17,118.1,118.14,32385.0,110.0712,110.0898,110.0246,110.0619,32385.0
2021-01-21 11:05:00,118.14,118.16,118.04,118.07,37296.0,110.0619,110.0805,109.9687,109.9967,37296.0
2021-01-21 11:10:00,118.07,118.07,117.92,117.96,20539.0,109.9967,109.9967,109.8569,109.8942,20539.0
2021-01-21 11:15:00,117.96,117.96,117.86,117.9,52095.0,109.8942,109.8942,109.801,109.8383,52095.0
2021-01-21 11:20:00,117.9,117.99,117.9,117.98,21657.0,109.8383,109.9222,109.8383,109.9128,21657.0
2021-01-21 11:25:00,117.99,117.99,117.95,117.97,26929.0,109.9222,109.9222,109.8849,109.9035,26929.0
2021-01-21 11:30:00,117.97,118.0,117.9,117.9,69510.0,109.9035,109.9315,109.8383,109.8383,69510.0
2021-01-21 11:35:00,117.9,117.91,117.77,117.82,66683.0,109.8383,109.8476,109.7172,109.7638,66683.0
2021-01-21 11:40:00,117.81,117.83,117.75,117.78,18065.0,109.7545,109.7731,109.6986,109.7265,18065.0
2021-01-21 11:45:00,117.78,117.8,117.75,117.79,31043.0,109.7265,109.7451,109.6986,109.7358,31043.0
2021-01-21 11:50:00,117.8,117.83,117.77,117.8,15186.0,109.7451,109.7731,109.7172,109.7451,15186.0
2021-01-21 11:55:00,117.81,117.88,117.8,117.87,10472.0,109.7545,109.8197,109.7451,109.8104,10472.0
2021-01-21 12:00:00,117.87,117.89,117.77,117.81,9952.0,109.8104,109.829,109.7172,109.7545,9952.0
2021-01-21 12:05:00,117.8,117.91,117.8,117.91,51106.0,109.7451,109.8476,109.7451,109.8476,51106.0
2021-01-21 12:10:00,117.92,118.02,117.92,117.99,24581.0,109.8569,109.9501,109.8569,109.9222,24581.0
2021-01-21 12:15:00,117.98,117.99,117.84,117.85,27997.0,109.9128,109.9222,109.7824,109.7917,27997.0
2021-01-21 12:20:00,117.86,117.91,117.83,117.89,14840.0,109.801,109.8476,109.7731,109.829,14840.0
2021-01-21 12:25:00,117.89,117.93,117.86,117.87,25130.0,109.829,109.8663,109.801,109.8104,25130.0
2021-01-21 12:30:00,117.86,117.88,117.74,117.75,43546.0,109.801,109.8197,109.6892,109.6986,43546.0
2021-01-21 12:35:00,117.74,117.78,117.71,117.77,16093.0,109.6892,109.7265,109.6613,109.7172,16093.0
2021-01-21 12:40:00,117.77,117.85,117.75,117.77,335815.0,109.7172,109.7917,109.6986,109.7172,335815.0
2021-01-21 12:45:00,117.77,117.77,117.72,117.76,87089.0,109.7172,109.7172,109.6706,109.7079,87089.0
2021-01-21 12:50:00,117.77,117.77,117.62,117.63,90933.0,109.7172,109.7172,109.5774,109.5868,90933.0
2021-01-21 12:55:00,117.63,117.66,117.55,117.65,69356.0,109.5868,109.6147,109.5122,109.6054,69356.0
2021-01-21 13:00:00,117.66,117.73,117.65,117.72,48214.0,109.6147,109.6799,109.6054,109.6706,48214.0
2021-01-21 13:05:00,117.73,117.83,117.73,117.82,26877.0,109.6799,109.7731,109.6799,109.7638,26877.0
2021-01-21 13:10:00,117.82,117.94,117.81,117.94,18680.0,109.7638,109.8756,109.7545,109.8756,18680.0
2021-01-21 13:15:00,117.94,117.96,117.9,117.96,15104.0,109.8756,109.8942,109.8383,109.8942,15104.0
2021-01-21 13:20:00,117.95,118.01,117.92,118.0,15596.0,109.8849,109.9408,109.8569,109.9315,15596.0
2021-01-21 13:25:00,118.01,118.08,118.0,118.07,18897.0,109.9408,110.006,109.9315,109.9967,18897.0
2021-01-21 13:30:00,118.08,118.16,118.07,118.12,27934.0,110.006,110.0805,109.9967,110.0433,27934.0
2021-01-21 13:35:00,118.12,118.12,118.03,118.1,19154.0,110.0433,110.0433,109.9594,110.0246,19154.0
2021-01-21 13:40:00,118.11,118.14,118.07,118.12,38526.0,110.0339,110.0619,109.9967,110.0433,38526.0
2021-01-21 13:45:00,118.12,118.12,118.02,118.03,13166.0,110.0433,110.0433,109.9501,109.9594,13166.0
2021-01-21 13:50:00,118.06,118.07,117.99,118.02,13769.0,109.9874,109.9967,109.9222,109.9501,13769.0
2021-01-21 13:55:00,118.04,118.1,118.03,118.08,12019.0,109.9687,110.0246,109.9594,110.006,12019.0
2021-01-21 14:00:00,118.08,118.14,118.06,118.14,29489.0,110.006,110.0619,109.9874,110.0619,29489.0
2021-01-21 14:05:00,118.13,118.21,118.13,118.2,42593.0,110.0526,110.1271,110.0526,110.1178,42593.0
2021-01-21 14:10:00,118.2,118.23,118.15,118.17,18044.0,110.1178,110.1457,110.0712,110.0898,18044.0
2021-01-21 14:15:00,118.18,118.18,118.04,118.06,25198.0,110.0992,110.0992,109.9687,109.9874,25198.0
2021-01-21 14:20:00,118.07,118.08,117.96,117.97,13611.0,109.9967,110.006,109.8942,109.9035,13611.0
2021-01-21 14:25:00,117.97,118.09,117.97,118.06,68282.0,109.9035,110.0153,109.9035,109.9874,68282.0
2021-01-21 14:30:00,118.07,118.13,118.06,118.09,35302.0,109.9967,110.0526,109.9874,110.0153,35302.0
2021-01-21 14:35:00,118.1,118.14,118.07,118.11,49236.0,110.0246,110.0619,109.9967,110.0339,49236.0
2021-01-21 14:40:00,118.12,118.14,118.09,118.12,37843.0,110.0433,110.0619,110.0153,110.0433,37843.0
2021-01-21 14:45:00,118.12,118.16,118.11,118.13,10832.0,110.0433,110.0805,110.0339,110.0526,10832.0
2021-01-21 14:50:00,118.14,118.19,118.12,118.12,19186.0,110.0619,110.1085,110.0433,110.0433,19186.0
2021-01-21 14:55:00,118.1,118.18,118.09,118.15,13732.0,110.0246,110.0992,110.0153,110.0712,13732.0
2021-01-21 15:00:00,118.15,118.22,118.12,118.2,25636.0,110.0712,110.1364,110.0433,110.1178,25636.0
2021-01-21 15:05:00,118.21,118.22,118.15,118.21,37607.0,110.1271,110.1364,110.0712,110.1271,37607.0
2021-01-21 15:10:00,118.21,118.21,118.04,118.06,57826.0,110.1271,110.1271,109.9687,109.9874,57826.0
2021-01-21 15:15:00,118.06,118.1,118.03,118.06,80418.0,109.9874,110.0246,109.9594,109.9874,80418.0
2021-01-21 15:20:00,118.06,118.11,118.05,118.08,21607.0,109.9874,110.0339,109.978,110.006,21607.0
2021-01-21 15:25:00,118.08,118.1,118.06,118.06,16308.0,110.006,110.0246,109.9874,109.9874,16308.0
2021-01-21 15:30:00,118.07,118.09,118.02,118.04,54448.0,109.9967,110.0153,109.9501,109.9687,54448.0
2021-01-21 15:35:00,118.05,118.05,117.97,117.99,34890.0,109.978,109.978,109.9035,109.9222,34890.0
2021-01-21 15:40:00,117.98,118.15,117.97,118.14,60631.0,109.9128,110.0712,109.9035,110.0619,60631.0
2021-01-21 15:45:00,118.14,118.19,118.06,118.06,118105.0,110.0619,110.1085,109.9874,109.9874,118105.0
2021-01-21 15:50:00,118.06,118.16,118.05,118.16,201369.0,109.9874,110.0805,109.978,110.0805,201369.0
2021-01-21 15:55:00,118.15,118.22,117.94,117.94,479886.0,110.0712,110.1364,109.8756,109.8756,479886.0
2021-01-22 09:30:00,117.59,117.81,117.55,117.74,172809.0,109.5495,109.7545,109.5122,109.6892,172809.0
2021-01-22 09:35:00,117.73,117.77,117.57,117.59,194489.0,109.6799,109.7172,109.5309,109.5495,194489.0
2021-01-22 09:40:00,117.58,117.72,117.56,117.64,157697.0,109.5402,109.6706,109.5216,109.5961,157697.0
2021-01-22 09:45:00,117.64,117.7,117.44,117.52,101045.0,109.5961,109.652,109.4098,109.4843,101045.0
2021-01-22 09:50:00,117.52,117.67,117.44,117.67,81491.0,109.4843,109.624,109.4098,109.624,81491.0
2021-01-22 09:55:00,117.67,117.72,117.59,117.6,110264.0,109.624,109.6706,109.5495,109.5588,110264.0
2021-01-22 10:00:00,117.59,117.78,117.59,117.74,65077.0,109.5495,109.7265,109.5495,109.6892,65077.0
2021-01-22 10:05:00,117.75,117.79,117.72,117.79,67767.0,109.6986,109.7358,109.6706,109.7358,67767.0
2021-01-22 10:10:00,117.78,117.79,117.69,117.73,81813.0,109.7265,109.7358,109.6427,109.6799,81813.0
2021-01-22 10:15:00,117.72,117.79,117.7,117.77,189535.0,109.6706,109.7358,109.652,109.7172,189535.0
2021-01-22 10:20:00,117.76,117.82,117.72,117.77,151354.0,109.7079,109.7638,109.6706,109.7172,151354.0
2021-01-22 10:25:00,117.76,117.78,117.61,117.61,117166.0,109.7079,109.7265,109.5681,109.5681,117166.0
2021-01-22 10:30:00,117.62,117.69,117.59,117.62,62221.0,109.5774,109.6427,109.5495,109.5774,62221.0
2021-01-22 10:35:00,117.63,117.71,117.55,117.71,50028.0,109.5868,109.6613,109.5122,109.6613,50028.0
2021-01-22 10:40:00,117.71,117.8,117.71,117.8,34806.0,109.6613,109.7451,109.6613,109.7451,34806.0
2021-01-22 10:45:00,117.79,117.8,117.66,117.71,49384.0,109.7358,109.7451,109.6147,109.6613,49384.0
2021-01-22 10:50:00,117.71,117.75,117.68,117.73,41692.0,109.6613,109.6986,109.6333,109.6799,41692.0
2021-01-22 10:55:00,117.73,117.85,117.72,117.85,66122.0,109.6799,109.7917,109.6706,109.7917,66122.0
2021-01-22 11:00:00,117.84,117.9,117.82,117.89,48109.0,109.7824,109.8383,109.7638,109.829,48109.0
2021-01-22 11:05:00,117.89,117.91,117.79,117.8,47431.0,109.829,109.8476,109.7358,109.7451,47431.0
2021-01-22 11:10:00,117.8,117.81,117.72,117.75,72001.0,109.7451,109.7545,109.6706,109.6986,72001.0
2021-01-22 11:15:00,117.75,117.78,117.72,117.76,49889.0,109.6986,109.7265,109.6706,109.7079,49889.0
2021-01-22 11:20:00,117.75,117.84,117.74,117.77,50545.0,109.6986,109.7824,109.6892,109.7172,50545.0
2021-01-22 11:25:00,117.77,117.81,117.72,117.78,77048.0,109.7172,109.7545,109.6706,109.7265,77048.0
2021-01-22 11:30:00,117.78,117.88,117.75,117.88,20766.0,109.7265,109.8197,109.6986,109.8197,20766.0
2021-01-22 11:35:00,117.88,117.91,117.84,117.9,40453.0,109.8197,109.8476,109.7824,109.8383,40453.0
2021-01-22 11:40:00,117.9,117.96,117.89,117.9,25214.0,109.8383,109.8942,109.829,109.8383,25214.0
2021-01-22 11:45:00,117.9,118.02,117.89,118.02,48188.0,109.8383,109.9501,109.829,109.9501,48188.0
2021-01-22 11:50:00,118.02,118.15,118.02,118.13,24479.0,109.9501,110.0712,109.9501,110.0526,24479.0
2021-01-22 11:55:00,118.13,118.16,118.09,118.16,12399.0,110.0526,110.0805,110.0153,110.0805,12399.0
2021-01-22 12:00:00,118.13,118.18,118.1,118.1,9414.0,110.0526,110.0992,110.0246,110.0246,9414.0
2021-01-22 12:05:00,118.1,118.14,118.06,118.12,13569.0,110.0246,110.0619,109.9874,110.0433,13569.0
2021-01-22 12:10:00,118.13,118.19,118.12,118.18,18777.0,110.0526,110.1085,110.0433,110.0992,18777.0
2021-01-22 12:15:00,118.18,118.23,118.17,118.2,7568.0,110.0992,110.1457,110.0898,110.1178,7568.0
2021-01-22 12:20:00,118.2,118.23,118.18,118.2,27585.0,110.1178,110.1457,110.0992,110.1178,27585.0
2021-01-22 12:25:00,118.21,118.23,118.17,118.2,9247.0,110.1271,110.1457,110.0898,110.1178,9247.0
2021-01-22 12:30:00,118.21,118.22,118.14,118.2,20601.0,110.1271,110.1364,110.0619,110.1178,20601.0
2021-01-22 12:35:00,118.2,118.21,118.15,118.16,18013.0,110.1178,110.1271,110.0712,110.0805,18013.0
2021-01-22 12:40:00,118.16,118.25,118.16,118.17,11642.0,110.0805,110.1644,110.0805,110.0898,11642.0
2021-01-22 12:45:00,118.18,118.19,118.12,118.16,10477.0,110.0992,110.1085,110.0433,110.0805,10477.0
2021-01-22 12:50:00,118.17,118.21,118.17,118.18,16295.0,110.0898,110.1271,110.0898,110.0992,16295.0
2021-01-22 12:55:00,118.17,118.17,118.04,118.06,16908.0,110.0898,110.0898,109.9687,109.9874,16908.0
2021-01-22 13:00:00,118.06,118.09,118.04,118.06,17331.0,109.9874,110.0153,109.9687,109.9874,17331.0
2021-01-22 13:05:00,118.06,118.07,117.95,117.95,17943.0,109.9874,109.9967,109.8849,109.8849,17943.0
2021-01-22 13:10:00,117.95,118.01,117.93,118.01,11273.0,109.8849,109.9408,109.8663,109.9408,11273.0
2021-01-22 13:15:00,118.0,118.05,118.0,118.02,7993.0,109.9315,109.978,109.9315,109.9501,7993.0
2021-01-22 13:20:00,118.03,118.08,118.02,118.06,11720.0,109.9594,110.006,109.9501,109.9874,11720.0
2021-01-22 13:25:00,118.07,118.1,118.06,118.07,15737.0,109.9967,110.0246,109.9874,109.9967,15737.0
2021-01-22 13:30:00,118.07,118.09,118.02,118.09,22660.0,109.9967,110.0153,109.9501,110.0153,22660.0
2021-01-22 13:35:00,118.09,118.12,118.07,118.11,18402.0,110.0153,110.0433,109.9967,110.0339,18402.0
2021-01-22 13:40:00,118.1,118.13,118.07,118.09,17995.0,110.0246,110.0526,109.9967,110.0153,17995.0
2021-01-22 13:45:00,118.08,118.09,118.03,118.06,166553.0,110.006,110.0153,109.9594,109.9874,166553.0
2021-01-22 13:50:00,118.06,118.09,118.04,118.05,18460.0,109.9874,110.0153,109.9687,109.978,18460.0
2021-01-22 13:55:00,118.06,118.09,118.03,118.05,20194.0,109.9874,110.0153,109.9594,109.978,20194.0
2021-01-22 14:00:00,118.05,118.07,117.98,118.06,30489.0,109.978,109.9967,109.9128,109.9874,30489.0
2021-01-22 14:05:00,118.06,118.1,118.03,118.05,11213.0,109.9874,110.0246,109.9594,109.978,11213.0
2021-01-22 14:10:00,118.05,118.06,117.98,118.01,34615.0,109.978,109.9874,109.9128,109.9408,34615.0
2021-01-22 14:15:00,118.01,118.04,117.98,117.98,7801.0,109.9408,109.9687,109.9128,109.9128,7801.0
2021-01-22 14:20:00,118.0,118.05,117.97,118.02,26563.0,109.9315,109.978,109.9035,109.9501,26563.0
2021-01-22 14:25:00,118.01,118.01,117.89,117.9,15182.0,109.9408,109.9408,109.829,109.8383,15182.0
2021-01-22 14:30:00,117.91,117.93,117.88,117.91,8824.0,109.8476,109.8663,109.8197,109.8476,8824.0
2021-01-22 14:35:00,117.92,117.98,117.92,117.98,18314.0,109.8569,109.9128,109.8569,109.9128,18314.0
2021-01-22 14:40:00,117.99,118.01,117.88,117.89,17850.0,109.9222,109.9408,109.8197,109.829,17850.0
2021-01-22 14:45:00,117.89,117.93,117.88,117.89,19083.0,109.829,109.8663,109.8197,109.829,19083.0
2021-01-22 14:50:00,117.89,117.96,117.88,117.95,17361.0,109.829,109.8942,109.8197,109.8849,17361.0
2021-01-22 14:55:00,117.95,118.01,117.94,117.97,23269.0,109.8849,109.9408,109.8756,109.9035,23269.0
2021-01-22 15:00:00,117.97,117.98,117.93,117.96,16951.0,109.9035,109.9128,109.8663,109.8942,16951.0
2021-01-22 15:05:00,117.95,117.99,117.91,117.91,32088.0,109.8849,109.9222,109.8476,109.8476,32088.0
2021-01-22 15:10:00,117.91,117.92,117.76,117.86,50781.0,109.8476,109.8569,109.7079,109.801,50781.0
2021-01-22 15:15:00,117.86,117.9,117.84,117.84,55702.0,109.801,109.8383,109.7824,109.7824,55702.0
2021-01-22 15:20:00,117.84,117.94,117.84,117.93,38895.0,109.7824,109.8756,109.7824,109.8663,38895.0
2021-01-22 15:25:00,117.93,117.99,117.91,117.99,60748.0,109.8663,109.9222,109.8476,109.9222,60748.0
2021-01-22 15:30:00,117.98,117.98,117.85,117.86,93852.0,109.9128,109.9128,109.7917,109.801,93852.0
2021-01-22 15:35:00,117.86,117.88,117.83,117.84,61595.0,109.801,109.8197,109.7731,109.7824,61595.0
2021-01-22 15:40:00,117.84,117.9,117.84,117.88,41425.0,109.7824,109.8383,109.7824,109.8197,41425.0
2021-01-22 15:45:00,117.88,117.9,117.82,117.85,110549.0,109.8197,109.8383,109.7638,109.7917,110549.0
2021-01-22 15:50:00,117.85,117.87,117.78,117.83,107824.0,109.7917,109.8104,109.7265,109.7731,107824.0
2021-01-22 15:55:00,117.82,117.83,117.6,117.6,332610.0,109.7638,109.7731,109.5588,109.5588,332610.0
2021-01-25 09:30:00,117.66,117.83,117.52,117.66,178555.0,109.6147,109.7731,109.4843,109.6147,178555.0
2021-01-25 09:35:00,117.67,117.73,117.52,117.68,92121.0,109.624,109.6799,109.4843,109.6333,92121.0
2021-01-25 09:40:00,117.7,117.74,117.57,117.61,71902.0,109.652,109.6892,109.5309,109.5681,71902.0
2021-01-25 09:45:00,117.64,117.76,117.57,117.65,83538.0,109.5961,109.7079,109.5309,109.6054,83538.0
2021-01-25 09:50:00,117.65,117.78,117.62,117.65,119288.0,109.6054,109.7265,109.5774,109.6054,119288.0
2021-01-25 09:55:00,117.68,117.92,117.68,117.78,57960.0,109.6333,109.8569,109.6333,109.7265,57960.0
2021-01-25 10:00:00,117.78,118.06,117.78,117.97,125351.0,109.7265,109.9874,109.7265,109.9035,125351.0
2021-01-25 10:05:00,117.98,117.99,117.87,117.88,84800.0,109.9128,109.9222,109.8104,109.8197,84800.0
2021-01-25 10:10:00,117.88,117.97,117.87,117.92,55978.0,109.8197,109.9035,109.8104,109.8569,55978.0
2021-01-25 10:15:00,117.92,117.98,117.88,117.91,66339.0,109.8569,109.9128,109.8197,109.8476,66339.0
2021-01-25 10:20:00,117.91,118.05,117.91,117.98,56302.0,109.8476,109.978,109.8476,109.9128,56302.0
2021-01-25 10:25:00,117.98,118.03,117.93,118.02,60123.0,109.9128,109.9594,109.8663,109.9501,60123.0
2021-01-25 10:30:00,118.03,118.12,118.03,118.1,62101.0,109.9594,110.0433,109.9594,110.0246,62101.0
2021-01-25 10:35:00,118.13,118.14,118.03,118.13,41681.0,110.0526,110.0619,109.9594,110.0526,41681.0
2021-01-25 10:40:00,118.13,118.24,118.11,118.23,39979.0,110.0526,110.1551,110.0339,110.1457,39979.0
2021-01-25 10:45:00,118.22,118.27,118.13,118.17,82557.0,110.1364,110.183,110.0526,110.0898,82557.0
2021-01-25 10:50:00,118.16,118.22,118.01,118.21,45905.0,110.0805,110.1364,109.9408,110.1271,45905.0
2021-01-25 10:55:00,118.21,118.21,117.86,117.91,132347.0,110.1271,110.1271,109.801,109.8476,132347.0
2021-01-25 11:00:00,117.88,118.0,117.53,117.62,143731.0,109.8197,109.9315,109.4936,109.5774,143731.0
2021-01-25 11:05:00,117.61,117.85,117.5,117.53,268242.0,109.5681,109.7917,109.4657,109.4936,268242.0
2021-01-25 11:10:00,117.53,117.82,117.47,117.66,176095.0,109.4936,109.7638,109.4377,109.6147,176095.0
2021-01-25 11:15:00,117.65,117.71,117.52,117.55,128380.0,109.6054,109.6613,109.4843,109.5122,128380.0
2021-01-25 11:20:00,117.55,117.64,117.47,117.59,116007.0,109.5122,109.5961,109.4377,109.5495,116007.0
2021-01-25 11:25:00,117.6,117.67,117.52,117.53,65290.0,109.5588,109.624,109.4843,109.4936,65290.0
2021-01-25 11:30:00,117.55,117.63,117.41,117.6,60761.0,109.5122,109.5868,109.3818,109.5588,60761.0
2021-01-25 11:35:00,117.59,117.72,117.58,117.7,68249.0,109.5495,109.6706,109.5402,109.652,68249.0
2021-01-25 11:40:00,117.69,117.89,117.61,117.89,55509.0,109.6427,109.829,109.5681,109.829,55509.0
2021-01-25 11:45:00,117.9,117.98,117.86,117.88,76462.0,109.8383,109.9128,109.801,109.8197,76462.0
2021-01-25 11:50:00,117.87,117.95,117.85,117.91,37190.0,109.8104,109.8849,109.7917,109.8476,37190.0
2021-01-25 11:55:00,117.9,117.92,117.83,117.86,40989.0,109.8383,109.8569,109.7731,109.801,40989.0
2021-01-25 12:00:00,117.87,117.94,117.8,117.82,53118.0,109.8104,109.8756,109.7451,109.7638,53118.0
2021-01-25 12:05:00,117.83,117.84,117.64,117.67,135024.0,109.7731,109.7824,109.5961,109.624,135024.0
2021-01-25 12:10:00,117.67,117.77,117.65,117.75,62360.0,109.624,109.7172,109.6054,109.6986,62360.0
2021-01-25 12:15:00,117.75,117.81,117.6,117.71,91830.0,109.6986,109.7545,109.5588,109.6613,91830.0
2021-01-25 12:20:00,117.69,117.84,117.65,117.66,63402.0,109.6427,109.7824,109.6054,109.6147,63402.0
2021-01-25 12:25:00,117.64,117.73,117.51,117.53,73287.0,109.5961,109.6799,109.475,109.4936,73287.0
2021-01-25 12:30:00,117.51,117.64,117.43,117.61,71039.0,109.475,109.5961,109.4004,109.5681,71039.0
2021-01-25 12:35:00,117.63,117.74,117.62,117.64,58431.0,109.5868,109.6892,109.5774,109.5961,58431.0
2021-01-25 12:40:00,117.65,117.8,117.65,117.74,39513.0,109.6054,109.7451,109.6054,109.6892,39513.0
2021-01-25 12:45:00,117.77,117.86,117.73,117.86,42217.0,109.7172,109.801,109.6799,109.801,42217.0
2021-01-25 12:50:00,117.89,117.93,117.82,117.85,50089.0,109.829,109.8663,109.7638,109.7917,50089.0
2021-01-25 12:55:00,117.87,117.88,117.76,117.81,76221.0,109.8104,109.8197,109.7079,109.7545,76221.0
2021-01-25 13:00:00,117.82,117.93,117.82,117.87,29664.0,109.7638,109.8663,109.7638,109.8104,29664.0
2021-01-25 13:05:00,117.85,117.88,117.76,117.76,39704.0,109.7917,109.8197,109.7079,109.7079,39704.0
2021-01-25 13:10:00,117.76,117.87,117.74,117.86,54274.0,109.7079,109.8104,109.6892,109.801,54274.0
2021-01-25 13:15:00,117.88,117.89,117.82,117.83,24883.0,109.8197,109.829,109.7638,109.7731,24883.0
2021-01-25 13:20:00,117.83,117.96,117.8,117.89,96146.0,109.7731,109.8942,109.7451,109.829,96146.0
2021-01-25 13:25:00,117.91,117.94,117.86,117.9,25690.0,109.8476,109.8756,109.801,109.8383,25690.0
2021-01-25 13:30:00,117.92,117.96,117.87,117.9,44467.0,109.8569,109.8942,109.8104,109.8383,44467.0
2021-01-25 13:35:00,117.9,117.96,117.86,117.95,79348.0,109.8383,109.8942,109.801,109.8849,79348.0
2021-01-25 13:40:00,117.95,117.97,117.92,117.95,32731.0,109.8849,109.9035,109.8569,109.8849,32731.0
2021-01-25 13:45:00,117.94,117.94,117.83,117.88,57386.0,109.8756,109.8756,109.7731,109.8197,57386.0
2021-01-25 13:50:00,117.88,117.89,117.75,117.76,37724.0,109.8197,109.829,109.6986,109.7079,37724.0
2021-01-25 13:55:00,117.76,117.83,117.73,117.8,33225.0,109.7079,109.7731,109.6799,109.7451,33225.0
2021-01-25 14:00:00,117.84,117.93,117.8,117.91,47836.0,109.7824,109.8663,109.7451,109.8476,47836.0
2021-01-25 14:05:00,117.92,117.94,117.87,117.87,44603.0,109.8569,109.8756,109.8104,109.8104,44603.0
2021-01-25 14:10:00,117.85,117.89,117.81,117.85,30156.0,109.7917,109.829,109.7545,109.7917,30156.0
2021-01-25 14:15:00,117.85,117.9,117.8,117.89,95007.0,109.7917,109.8383,109.7451,109.829,95007.0
2021-01-25 14:20:00,117.9,118.02,117.86,117.98,46366.0,109.8383,109.9501,109.801,109.9128,46366.0
2021-01-25 14:25:00,117.98,118.01,117.91,118.0,28192.0,109.9128,109.9408,109.8476,109.9315,28192.0
2021-01-25 14:30:00,117.99,118.11,117.99,118.05,117400.0,109.9222,110.0339,109.9222,109.978,117400.0
2021-01-25 14:35:00,118.06,118.09,117.99,118.0,60559.0,109.9874,110.0153,109.9222,109.9315,60559.0
2021-01-25 14:40:00,118.0,118.01,117.93,117.96,73167.0,109.9315,109.9408,109.8663,109.8942,73167.0
2021-01-25 14:45:00,117.96,118.01,117.91,117.92,88398.0,109.8942,109.9408,109.8476,109.8569,88398.0
2021-01-25 14:50:00,117.92,118.0,117.91,117.95,22399.0,109.8569,109.9315,109.8476,109.8849,22399.0
2021-01-25 14:55:00,117.97,117.99,117.91,117.92,27004.0,109.9035,109.9222,109.8476,109.8569,27004.0
2021-01-25 15:00:00,117.92,117.97,117.92,117.97,37601.0,109.8569,109.9035,109.8569,109.9035,37601.0
2021-01-25 15:05:00,117.97,118.0,117.94,117.99,47225.0,109.9035,109.9315,109.8756,109.9222,47225.0
2021-01-25 15:10:00,117.99,117.99,117.82,117.86,53570.0,109.9222,109.9222,109.7638,109.801,53570.0
2021-01-25 15:15:00,117.86,117.94,117.83,117.94,54065.0,109.801,109.8756,109.7731,109.8756,54065.0
2021-01-25 15:20:00,117.94,118.02,117.93,118.02,58264.0,109.8756,109.9501,109.8663,109.9501,58264.0
2021-01-25 15:25:00,118.02,118.05,117.98,118.01,35448.0,109.9501,109.978,109.9128,109.9408,35448.0
2021-01-25 15:30:00,118.01,118.02,117.89,117.9,48121.0,109.9408,109.9501,109.829,109.8383,48121.0
2021-01-25 15:35:00,117.9,117.98,117.89,117.92,43494.0,109.8383,109.9128,109.829,109.8569,43494.0
2021-01-25 15:40:00,117.93,118.08,117.92,118.08,52180.0,109.8663,110.006,109.8569,110.006,52180.0
2021-01-25 15:45:00,118.07,118.16,118.07,118.15,57746.0,109.9967,110.0805,109.9967,110.0712,57746.0
2021-01-25 15:50:00,118.15,118.34,118.14,118.33,98387.0,110.0712,110.2482,110.0619,110.2389,98387.0
2021-01-25 15:55:00,118.32,118.43,118.29,118.37,204305.0,110.2296,110.3321,110.2016,110.2762,204305.0
2021-01-26 09:30:00,118.69,118.99,118.6,118.74,211974.0,110.5743,110.8538,110.4904,110.6209,211974.0
2021-01-26 09:35:00,118.73,118.77,118.58,118.68,144463.0,110.6116,110.6488,110.4718,110.565,144463.0
2021-01-26 09:40:00,118.68,118.83,118.47,118.78,172105.0,110.565,110.7047,110.3693,110.6581,172105.0
2021-01-26 09:45:00,118.79,118.96,118.72,118.88,156868.0,110.6674,110.8258,110.6022,110.7513,156868.0
2021-01-26 09:50:00,118.89,118.93,118.61,118.71,88154.0,110.7606,110.7979,110.4998,110.5929,88154.0
2021-01-26 09:55:00,118.71,118.76,118.59,118.63,91056.0,110.5929,110.6395,110.4811,110.5184,91056.0
2021-01-26 10:00:00,118.64,118.85,118.64,118.77,73439.0,110.5277,110.7233,110.5277,110.6488,73439.0
2021-01-26 10:05:00,118.78,118.78,118.66,118.66,51490.0,110.6581,110.6581,110.5463,110.5463,51490.0
2021-01-26 10:10:00,118.65,118.67,118.39,118.43,85282.0,110.537,110.5557,110.2948,110.3321,85282.0
2021-01-26 10:15:00,118.43,118.43,118.26,118.41,72859.0,110.3321,110.3321,110.1737,110.3134,72859.0
2021-01-26 10:20:00,118.42,118.44,118.29,118.39,53375.0,110.3227,110.3414,110.2016,110.2948,53375.0
2021-01-26 10:25:00,118.37,118.48,118.34,118.45,44319.0,110.2762,110.3786,110.2482,110.3507,44319.0
2021-01-26 10:30:00,118.46,118.56,118.36,118.37,73293.0,110.36,110.4532,110.2669,110.2762,73293.0
2021-01-26 10:35:00,118.35,118.37,118.24,118.31,26818.0,110.2575,110.2762,110.1551,110.2203,26818.0
2021-01-26 10:40:00,118.31,118.4,118.28,118.33,18866.0,110.2203,110.3041,110.1923,110.2389,18866.0
2021-01-26 10:45:00,118.31,118.35,118.25,118.32,33873.0,110.2203,110.2575,110.1644,110.2296,33873.0
2021-01-26 10:50:00,118.32,118.35,118.18,118.23,115180.0,110.2296,110.2575,110.0992,110.1457,115180.0
2021-01-26 10:55:00,118.23,118.33,118.22,118.29,75346.0,110.1457,110.2389,110.1364,110.2016,75346.0
2021-01-26 11:00:00,118.29,118.38,118.28,118.37,68615.0,110.2016,110.2855,110.1923,110.2762,68615.0
2021-01-26 11:05:00,118.4,118.42,118.13,118.17,45639.0,110.3041,110.3227,110.0526,110.0898,45639.0
2021-01-26 11:10:00,118.16,118.19,118.07,118.19,34178.0,110.0805,110.1085,109.9967,110.1085,34178.0
2021-01-26 11:15:00,118.2,118.26,118.19,118.23,14542.0,110.1178,110.1737,110.1085,110.1457,14542.0
2021-01-26 11:20:00,118.24,118.3,118.21,118.29,16346.0,110.1551,110.211,110.1271,110.2016,16346.0
2021-01-26 11:25:00,118.28,118.37,118.28,118.37,30156.0,110.1923,110.2762,110.1923,110.2762,30156.0
2021-01-26 11:30:00,118.37,118.37,118.29,118.3,25291.0,110.2762,110.2762,110.2016,110.211,25291.0
2021-01-26 11:35:00,118.3,118.31,118.2,118.25,80941.0,110.211,110.2203,110.1178,110.1644,80941.0
2021-01-26 11:40:00,118.23,118.28,118.23,118.24,29209.0,110.1457,110.1923,110.1457,110.1551,29209.0
2021-01-26 11:45:00,118.24,118.24,118.16,118.18,31645.0,110.1551,110.1551,110.0805,110.0992,31645.0
2021-01-26 11:50:00,118.18,118.26,118.17,118.24,32440.0,110.0992,110.1737,110.0898,110.1551,32440.0
2021-01-26 11:55:00,118.24,118.27,118.19,118.22,34861.0,110.1551,110.183,110.1085,110.1364,34861.0
2021-01-26 12:00:00,118.22,118.28,118.2,118.24,87861.0,110.1364,110.1923,110.1178,110.1551,87861.0
2021-01-26 12:05:00,118.24,118.27,118.15,118.16,54362.0,110.1551,110.183,110.0712,110.0805,54362.0
2021-01-26 12:10:00,118.15,118.17,118.09,118.1,62887.0,110.0712,110.0898,110.0153,110.0246,62887.0
2021-01-26 12:15:00,118.09,118.14,118.05,118.12,25654.0,110.0153,110.0619,109.978,110.0433,25654.0
2021-01-26 12:20:00,118.15,118.28,118.15,118.28,25402.0,110.0712,110.1923,110.0712,110.1923,25402.0
2021-01-26 12:25:00,118.28,118.35,118.26,118.31,45567.0,110.1923,110.2575,110.1737,110.2203,45567.0
2021-01-26 12:30:00,118.31,118.32,118.26,118.3,26941.0,110.2203,110.2296,110.1737,110.211,26941.0
2021-01-26 12:35:00,118.3,118.31,118.16,118.16,24672.0,110.211,110.2203,110.0805,110.0805,24672.0
2021-01-26 12:40:00,118.15,118.17,118.09,118.13,38642.0,110.0712,110.0898,110.0153,110.0526,38642.0
2021-01-26 12:45:00,118.13,118.16,118.07,118.16,24453.0,110.0526,110.0805,109.9967,110.0805,24453.0
2021-01-26 12:50:00,118.15,118.2,118.14,118.18,11628.0,110.0712,110.1178,110.0619,110.0992,11628.0
2021-01-26 12:55:00,118.16,118.17,118.1,118.16,19314.0,110.0805,110.0898,110.0246,110.0805,19314.0
2021-01-26 13:00:00,118.16,118.18,118.09,118.13,8212.0,110.0805,110.0992,110.0153,110.0526,8212.0
2021-01-26 13:05:00,118.13,118.19,118.05,118.17,34626.0,110.0526,110.1085,109.978,110.0898,34626.0
2021-01-26 13:10:00,118.17,118.29,118.17,118.28,9002.0,110.0898,110.2016,110.0898,110.1923,9002.0
2021-01-26 13:15:00,118.26,118.28,118.23,118.26,27054.0,110.1737,110.1923,110.1457,110.1737,27054.0
2021-01-26 13:20:00,118.26,118.26,118.15,118.15,15722.0,110.1737,110.1737,110.0712,110.0712,15722.0
2021-01-26 13:25:00,118.17,118.19,118.12,118.13,21711.0,110.0898,110.1085,110.0433,110.0526,21711.0
2021-01-26 13:30:00,118.14,118.25,118.14,118.23,27613.0,110.0619,110.1644,110.0619,110.1457,27613.0
2021-01-26 13:35:00,118.22,118.23,118.16,118.18,26376.0,110.1364,110.1457,110.0805,110.0992,26376.0
2021-01-26 13:40:00,118.17,118.27,118.16,118.25,32726.0,110.0898,110.183,110.0805,110.1644,32726.0
2021-01-26 13:45:00,118.26,118.31,118.25,118.27,29645.0,110.1737,110.2203,110.1644,110.183,29645.0
2021-01-26 13:50:00,118.28,118.3,118.23,118.27,27821.0,110.1923,110.211,110.1457,110.183,27821.0
2021-01-26 13:55:00,118.26,118.27,118.19,118.19,32032.0,110.1737,110.183,110.1085,110.1085,32032.0
2021-01-26 14:00:00,118.18,118.24,118.14,118.22,31949.0,110.0992,110.1551,110.0619,110.1364,31949.0
2021-01-26 14:05:00,118.22,118.23,118.18,118.21,19958.0,110.1364,110.1457,110.0992,110.1271,19958.0
2021-01-26 14:10:00,118.21,118.22,118.16,118.19,44213.0,110.1271,110.1364,110.0805,110.1085,44213.0
2021-01-26 14:15:00,118.19,118.22,118.16,118.2,29254.0,110.1085,110.1364,110.0805,110.1178,29254.0
2021-01-26 14:20:00,118.19,118.25,118.18,118.18,25963.0,110.1085,110.1644,110.0992,110.0992,25963.0
2021-01-26 14:25:00,118.17,118.18,118.02,118.05,36661.0,110.0898,110.0992,109.9501,109.978,36661.0
2021-01-26 14:30:00,118.05,118.12,118.03,118.09,30605.0,109.978,110.0433,109.9594,110.0153,30605.0
2021-01-26 14:35:00,118.09,118.11,118.05,118.09,25998.0,110.0153,110.0339,109.978,110.0153,25998.0
2021-01-26 14:40:00,118.09,118.1,118.03,118.06,35362.0,110.0153,110.0246,109.9594,109.9874,35362.0
2021-01-26 14:45:00,118.06,118.08,117.93,117.97,48192.0,109.9874,110.006,109.8663,109.9035,48192.0
2021-01-26 14:50:00,117.96,118.01,117.95,118.0,33606.0,109.8942,109.9408,109.8849,109.9315,33606.0
2021-01-26 14:55:00,118.0,118.14,118.0,118.13,22353.0,109.9315,110.0619,109.9315,110.0526,22353.0
2021-01-26 15:00:00,118.13,118.16,118.08,118.13,32764.0,110.0526,110.0805,110.006,110.0526,32764.0
2021-01-26 15:05:00,118.13,118.16,118.07,118.15,29443.0,110.0526,110.0805,109.9967,110.0712,29443.0
2021-01-26 15:10:00,118.16,118.18,118.08,118.1,47142.0,110.0805,110.0992,110.006,110.0246,47142.0
2021-01-26 15:15:00,118.08,118.11,118.01,118.03,70949.0,110.006,110.0339,109.9408,109.9594,70949.0
2021-01-26 15:20:00,118.04,118.13,118.01,118.13,33021.0,109.9687,110.0526,109.9408,110.0526,33021.0
2021-01-26 15:25:00,118.13,118.16,118.11,118.12,22619.0,110.0526,110.0805,110.0339,110.0433,22619.0
2021-01-26 15:30:00,118.12,118.14,117.95,117.96,69677.0,110.0433,110.0619,109.8849,109.8942,69677.0
2021-01-26 15:35:00,117.96,118.02,117.93,117.94,354766.0,109.8942,109.9501,109.8663,109.8756,354766.0
2021-01-26 15:40:00,117.94,117.98,117.9,117.98,285684.0,109.8756,109.9128,109.8383,109.9128,285684.0
2021-01-26 15:45:00,117.98,118.01,117.87,117.88,107415.0,109.9128,109.9408,109.8104,109.8197,107415.0
2021-01-26 15:50:00,117.88,117.98,117.87,117.96,259766.0,109.8197,109.9128,109.8104,109.8942,259766.0
2021-01-26 15:55:00,117.96,117.98,117.85,117.89,466444.0,109.8942,109.9128,109.7917,109.829,466444.0
2021-01-27 09:30:00,116.48,116.62,115.96,115.99,406993.0,108.5154,108.6458,108.031,108.0589,406993.0
2021-01-27 09:35:00,115.99,115.99,115.43,115.85,378959.0,108.0589,108.0589,107.5372,107.9285,378959.0
2021-01-27 09:40:00,115.84,115.87,115.22,115.26,419077.0,107.9192,107.9471,107.3416,107.3788,419077.0
2021-01-27 09:45:00,115.26,115.69,115.19,115.32,246520.0,107.3788,107.7794,107.3136,107.4347,246520.0
2021-01-27 09:50:00,115.33,115.39,115.07,115.32,413304.0,107.444,107.4999,107.2018,107.4347,413304.0
2021-01-27 09:55:00,115.29,115.67,115.28,115.53,489095.0,107.4068,107.7608,107.3975,107.6304,489095.0
2021-01-27 10:00:00,115.53,115.6,115.43,115.5,208066.0,107.6304,107.6956,107.5372,107.6024,208066.0
2021-01-27 10:05:00,115.5,115.77,115.49,115.76,220675.0,107.6024,107.8539,107.5931,107.8446,220675.0
2021-01-27 10:10:00,115.77,115.81,115.58,115.65,197685.0,107.8539,107.8912,107.6769,107.7422,197685.0
2021-01-27 10:15:00,115.64,115.68,115.48,115.57,99586.0,107.7328,107.7701,107.5838,107.6676,99586.0
2021-01-27 10:20:00,115.58,115.82,115.58,115.62,125036.0,107.6769,107.9005,107.6769,107.7142,125036.0
2021-01-27 10:25:00,115.62,115.68,115.55,115.59,200082.0,107.7142,107.7701,107.649,107.6863,200082.0
2021-01-27 10:30:00,115.59,115.8,115.36,115.52,501522.0,107.6863,107.8819,107.472,107.621,501522.0
2021-01-27 10:35:00,115.51,115.67,115.51,115.59,129070.0,107.6117,107.7608,107.6117,107.6863,129070.0
2021-01-27 10:40:00,115.6,115.84,115.59,115.82,333101.0,107.6956,107.9192,107.6863,107.9005,333101.0
2021-01-27 10:45:00,115.81,115.91,115.74,115.87,86109.0,107.8912,107.9844,107.826,107.9471,86109.0
2021-01-27 10:50:00,115.86,115.92,115.76,115.83,60386.0,107.9378,107.9937,107.8446,107.9098,60386.0
2021-01-27 10:55:00,115.83,116.06,115.8,116.06,69016.0,107.9098,108.1241,107.8819,108.1241,69016.0
2021-01-27 11:00:00,116.06,116.07,115.84,115.88,94089.0,108.1241,108.1334,107.9192,107.9564,94089.0
2021-01-27 11:05:00,115.89,115.93,115.72,115.74,67457.0,107.9657,108.003,107.8074,107.826,67457.0
2021-01-27 11:10:00,115.74,115.79,115.65,115.67,106629.0,107.826,107.8726,107.7422,107.7608,106629.0
2021-01-27 11:15:00,115.67,115.72,115.52,115.71,96242.0,107.7608,107.8074,107.621,107.7981,96242.0
2021-01-27 11:20:00,115.7,115.89,115.68,115.85,61202.0,107.7887,107.9657,107.7701,107.9285,61202.0
2021-01-27 11:25:00,115.84,115.87,115.74,115.86,148028.0,107.9192,107.9471,107.826,107.9378,148028.0
2021-01-27 11:30:00,115.86,115.89,115.73,115.73,66061.0,107.9378,107.9657,107.8167,107.8167,66061.0
2021-01-27 11:35:00,115.73,115.76,115.6,115.6,59877.0,107.8167,107.8446,107.6956,107.6956,59877.0
2021-01-27 11:40:00,115.61,115.69,115.59,115.62,39350.0,107.7049,107.7794,107.6863,107.7142,39350.0
2021-01-27 11:45:00,115.63,115.7,115.37,115.37,66279.0,107.7235,107.7887,107.4813,107.4813,66279.0
2021-01-27 11:50:00,115.37,115.41,115.16,115.16,48242.0,107.4813,107.5186,107.2857,107.2857,48242.0
2021-01-27 11:55:00,115.18,115.2,114.97,115.01,45593.0,107.3043,107.3229,107.1086,107.1459,45593.0
2021-01-27 12:00:00,115.0,115.1,114.86,114.86,77022.0,107.1366,107.2298,107.0062,107.0062,77022.0
2021-01-27 12:05:00,114.86,115.09,114.86,115.0,62915.0,107.0062,107.2204,107.0062,107.1366,62915.0
2021-01-27 12:10:00,115.01,115.14,115.0,115.13,40528.0,107.1459,107.267,107.1366,107.2577,40528.0
2021-01-27 12:15:00,115.13,115.27,115.11,115.21,64729.0,107.2577,107.3881,107.2391,107.3322,64729.0
2021-01-27 12:20:00,115.21,115.22,115.13,115.15,63446.0,107.3322,107.3416,107.2577,107.2763,63446.0
2021-01-27 12:25:00,115.16,115.23,115.14,115.2,44883.0,107.2857,107.3509,107.267,107.3229,44883.0
2021-01-27 12:30:00,115.18,115.2,115.04,115.07,40362.0,107.3043,107.3229,107.1739,107.2018,40362.0
2021-01-27 12:35:00,115.07,115.17,114.97,115.14,47732.0,107.2018,107.295,107.1086,107.267,47732.0
2021-01-27 12:40:00,115.15,115.29,115.12,115.27,62120.0,107.2763,107.4068,107.2484,107.3881,62120.0
2021-01-27 12:45:00,115.26,115.32,115.24,115.32,59125.0,107.3788,107.4347,107.3602,107.4347,59125.0
2021-01-27 12:50:00,115.32,115.37,115.26,115.31,61247.0,107.4347,107.4813,107.3788,107.4254,61247.0
2021-01-27 12:55:00,115.32,115.47,115.3,115.47,120308.0,107.4347,107.5745,107.4161,107.5745,120308.0
2021-01-27 13:00:00,115.46,115.54,115.45,115.5,22441.0,107.5651,107.6397,107.5558,107.6024,22441.0
2021-01-27 13:05:00,115.5,115.61,115.43,115.61,33509.0,107.6024,107.7049,107.5372,107.7049,33509.0
2021-01-27 13:10:00,115.62,115.64,115.42,115.5,36627.0,107.7142,107.7328,107.5279,107.6024,36627.0
2021-01-27 13:15:00,115.5,115.54,115.43,115.51,111176.0,107.6024,107.6397,107.5372,107.6117,111176.0
2021-01-27 13:20:00,115.53,115.53,115.42,115.44,50077.0,107.6304,107.6304,107.5279,107.5465,50077.0
2021-01-27 13:25:00,115.43,115.58,115.4,115.52,100947.0,107.5372,107.6769,107.5092,107.621,100947.0
2021-01-27 13:30:00,115.51,115.51,115.36,115.43,55121.0,107.6117,107.6117,107.472,107.5372,55121.0
2021-01-27 13:35:00,115.43,115.48,115.4,115.43,36678.0,107.5372,107.5838,107.5092,107.5372,36678.0
2021-01-27 13:40:00,115.43,115.48,115.38,115.38,43894.0,107.5372,107.5838,107.4906,107.4906,43894.0
2021-01-27 13:45:00,115.36,115.43,115.27,115.29,30658.0,107.472,107.5372,107.3881,107.4068,30658.0
2021-01-27 13:50:00,115.27,115.29,115.19,115.27,32395.0,107.3881,107.4068,107.3136,107.3881,32395.0
2021-01-27 13:55:00,115.27,115.32,115.17,115.25,58408.0,107.3881,107.4347,107.295,107.3695,58408.0
2021-01-27 14:00:00,115.25,115.39,115.19,115.2,61129.0,107.3695,107.4999,107.3136,107.3229,61129.0
2021-01-27 14:05:00,115.21,115.21,115.04,115.17,52000.0,107.3322,107.3322,107.1739,107.295,52000.0
2021-01-27 14:10:00,115.18,115.2,115.08,115.1,34858.0,107.3043,107.3229,107.2111,107.2298,34858.0
2021-01-27 14:15:00,115.09,115.09,114.82,114.83,69465.0,107.2204,107.2204,106.9689,106.9782,69465.0
2021-01-27 14:20:00,114.83,115.03,114.8,114.96,53842.0,106.9782,107.1645,106.9503,107.0993,53842.0
2021-01-27 14:25:00,114.96,114.98,114.84,114.86,74737.0,107.0993,107.118,106.9875,107.0062,74737.0
2021-01-27 14:30:00,114.85,114.92,114.65,114.65,161904.0,106.9969,107.0621,106.8105,106.8105,161904.0
2021-01-27 14:35:00,114.65,114.9,114.61,114.84,113480.0,106.8105,107.0434,106.7733,106.9875,113480.0
2021-01-27 14:40:00,114.83,115.06,114.75,114.92,98470.0,106.9782,107.1925,106.9037,107.0621,98470.0
2021-01-27 14:45:00,114.92,114.98,114.53,114.61,120309.0,107.0621,107.118,106.6987,106.7733,120309.0
2021-01-27 14:50:00,114.61,114.72,114.39,114.59,139460.0,106.7733,106.8757,106.5683,106.7546,139460.0
2021-01-27 14:55:00,114.58,114.63,114.39,114.52,90682.0,106.7453,106.7919,106.5683,106.6894,90682.0
2021-01-27 15:00:00,114.52,114.67,114.47,114.56,195749.0,106.6894,106.8292,106.6428,106.7267,195749.0
2021-01-27 15:05:00,114.58,114.7,114.54,114.6,103170.0,106.7453,106.8571,106.7081,106.7639,103170.0
2021-01-27 15:10:00,114.62,114.99,114.6,114.96,165044.0,106.7826,107.1273,106.7639,107.0993,165044.0
2021-01-27 15:15:00,114.95,114.97,114.8,114.8,92882.0,107.09,107.1086,106.9503,106.9503,92882.0
2021-01-27 15:20:00,114.79,114.88,114.62,114.64,76439.0,106.941,107.0248,106.7826,106.8012,76439.0
2021-01-27 15:25:00,114.66,114.78,114.32,114.45,176438.0,106.8198,106.9316,106.5031,106.6242,176438.0
2021-01-27 15:30:00,114.45,114.56,114.34,114.36,139650.0,106.6242,106.7267,106.5217,106.5404,139650.0
2021-01-27 15:35:00,114.37,114.41,114.05,114.2,244273.0,106.5497,106.5869,106.2516,106.3913,244273.0
2021-01-27 15:40:00,114.18,114.31,114.11,114.21,583064.0,106.3727,106.4938,106.3075,106.4006,583064.0
2021-01-27 15:45:00,114.2,114.32,114.08,114.25,268476.0,106.3913,106.5031,106.2795,106.4379,268476.0
2021-01-27 15:50:00,114.25,114.45,114.19,114.36,432575.0,106.4379,106.6242,106.382,106.5404,432575.0
2021-01-27 15:55:00,114.36,114.5,114.15,114.33,788997.0,106.5404,106.6708,106.3447,106.5124,788997.0
2021-01-28 09:30:00,115.31,115.53,115.09,115.45,329911.0,107.4254,107.6304,107.2204,107.5558,329911.0
2021-01-28 09:35:00,115.45,115.76,115.37,115.64,313891.0,107.5558,107.8446,107.4813,107.7328,313891.0
2021-01-28 09:40:00,115.67,116.49,115.65,116.44,232898.0,107.7608,108.5247,107.7422,108.4781,232898.0
2021-01-28 09:45:00,116.45,116.53,116.14,116.14,141815.0,108.4875,108.562,108.1986,108.1986,141815.0
2021-01-28 09:50:00,116.13,116.52,116.03,116.5,80565.0,108.1893,108.5527,108.0962,108.534,80565.0
2021-01-28 09:55:00,116.49,116.6,116.3,116.38,343527.0,108.5247,108.6272,108.3477,108.4222,343527.0
2021-01-28 10:00:00,116.39,116.97,116.37,116.95,192300.0,108.4316,108.9719,108.4129,108.9533,192300.0
2021-01-28 10:05:00,116.94,117.25,116.85,116.98,277538.0,108.9439,109.2327,108.8601,108.9812,277538.0
2021-01-28 10:10:00,116.98,117.05,116.77,116.77,330563.0,108.9812,109.0464,108.7856,108.7856,330563.0
2021-01-28 10:15:00,116.78,117.06,116.78,117.01,253600.0,108.7949,109.0557,108.7949,109.0092,253600.0
2021-01-28 10:20:00,117.01,117.13,116.75,116.75,199106.0,109.0092,109.121,108.7669,108.7669,199106.0
2021-01-28 10:25:00,116.76,116.89,116.69,116.69,87126.0,108.7763,108.8974,108.711,108.711,87126.0
2021-01-28 10:30:00,116.7,117.0,116.7,116.8,98390.0,108.7204,108.9998,108.7204,108.8135,98390.0
2021-01-28 10:35:00,116.8,116.91,116.78,116.82,59263.0,108.8135,108.916,108.7949,108.8322,59263.0
2021-01-28 10:40:00,116.8,116.84,116.7,116.8,113685.0,108.8135,108.8508,108.7204,108.8135,113685.0
2021-01-28 10:45:00,116.8,117.05,116.78,116.95,114287.0,108.8135,109.0464,108.7949,108.9533,114287.0
2021-01-28 10:50:00,116.92,117.16,116.89,117.09,129964.0,108.9253,109.1489,108.8974,109.0837,129964.0
2021-01-28 10:55:00,117.11,117.13,116.86,116.93,120850.0,109.1023,109.121,108.8694,108.9346,120850.0
2021-01-28 11:00:00,116.93,117.15,116.93,117.12,76586.0,108.9346,109.1396,108.9346,109.1116,76586.0
2021-01-28 11:05:00,117.1,117.12,116.87,117.0,154816.0,109.093,109.1116,108.8787,108.9998,154816.0
2021-01-28 11:10:00,116.98,117.22,116.98,117.22,83816.0,108.9812,109.2048,108.9812,109.2048,83816.0
2021-01-28 11:15:00,117.19,117.25,116.9,116.95,60705.0,109.1769,109.2327,108.9067,108.9533,60705.0
2021-01-28 11:20:00,116.97,117.03,116.83,116.86,76128.0,108.9719,109.0278,108.8415,108.8694,76128.0
2021-01-28 11:25:00,116.87,117.04,116.84,117.04,99840.0,108.8787,109.0371,108.8508,109.0371,99840.0
2021-01-28 11:30:00,117.05,117.15,116.96,117.09,75687.0,109.0464,109.1396,108.9626,109.0837,75687.0
2021-01-28 11:35:00,117.1,117.18,116.98,117.03,88289.0,109.093,109.1675,108.9812,109.0278,88289.0
2021-01-28 11:40:00,117.04,117.12,117.03,117.09,55980.0,109.0371,109.1116,109.0278,109.0837,55980.0
2021-01-28 11:45:00,117.09,117.14,116.98,117.08,49509.0,109.0837,109.1303,108.9812,109.0744,49509.0
2021-01-28 11:50:00,117.08,117.23,117.08,117.16,56473.0,109.0744,109.2141,109.0744,109.1489,56473.0
2021-01-28 11:55:00,117.17,117.2,117.04,117.05,58716.0,109.1582,109.1862,109.0371,109.0464,58716.0
2021-01-28 12:00:00,117.05,117.19,116.94,116.97,66870.0,109.0464,109.1769,108.9439,108.9719,66870.0
2021-01-28 12:05:00,116.97,117.1,116.97,117.07,100902.0,108.9719,109.093,108.9719,109.0651,100902.0
2021-01-28 12:10:00,117.06,117.07,116.86,116.87,40853.0,109.0557,109.0651,108.8694,108.8787,40853.0
2021-01-28 12:15:00,116.87,117.05,116.86,117.01,69726.0,108.8787,109.0464,108.8694,109.0092,69726.0
2021-01-28 12:20:00,117.01,117.03,116.95,116.97,30052.0,109.0092,109.0278,108.9533,108.9719,30052.0
2021-01-28 12:25:00,116.97,116.98,116.91,116.91,53014.0,108.9719,108.9812,108.916,108.916,53014.0
2021-01-28 12:30:00,116.91,117.11,116.91,117.07,124660.0,108.916,109.1023,108.916,109.0651,124660.0
2021-01-28 12:35:00,117.08,117.12,117.03,117.03,25025.0,109.0744,109.1116,109.0278,109.0278,25025.0
2021-01-28 12:40:00,117.04,117.07,116.95,116.96,43476.0,109.0371,109.0651,108.9533,108.9626,43476.0
2021-01-28 12:45:00,116.96,117.02,116.93,116.97,55047.0,108.9626,109.0185,108.9346,108.9719,55047.0
2021-01-28 12:50:00,116.96,117.04,116.89,116.93,42837.0,108.9626,109.0371,108.8974,108.9346,42837.0
2021-01-28 12:55:00,116.94,116.99,116.9,116.98,32387.0,108.9439,108.9905,108.9067,108.9812,32387.0
2021-01-28 13:00:00,116.98,117.12,116.97,117.04,38759.0,108.9812,109.1116,108.9719,109.0371,38759.0
2021-01-28 13:05:00,117.04,117.05,116.94,117.05,42559.0,109.0371,109.0464,108.9439,109.0464,42559.0
2021-01-28 13:10:00,117.04,117.04,116.93,116.94,29449.0,109.0371,109.0371,108.9346,108.9439,29449.0
2021-01-28 13:15:00,116.94,116.95,116.83,116.84,31709.0,108.9439,108.9533,108.8415,108.8508,31709.0
2021-01-28 13:20:00,116.85,116.88,116.77,116.85,25466.0,108.8601,108.888,108.7856,108.8601,25466.0
2021-01-28 13:25:00,116.86,116.92,116.82,116.89,20456.0,108.8694,108.9253,108.8322,108.8974,20456.0
2021-01-28 13:30:00,116.9,116.97,116.88,116.95,43807.0,108.9067,108.9719,108.888,108.9533,43807.0
2021-01-28 13:35:00,116.96,117.03,116.94,117.03,24638.0,108.9626,109.0278,108.9439,109.0278,24638.0
2021-01-28 13:40:00,117.03,117.09,117.01,117.06,32602.0,109.0278,109.0837,109.0092,109.0557,32602.0
2021-01-28 13:45:00,117.07,117.07,116.99,117.05,126674.0,109.0651,109.0651,108.9905,109.0464,126674.0
2021-01-28 13:50:00,117.04,117.06,116.95,116.98,22594.0,109.0371,109.0557,108.9533,108.9812,22594.0
2021-01-28 13:55:00,116.98,116.98,116.9,116.95,15641.0,108.9812,108.9812,108.9067,108.9533,15641.0
2021-01-28 14:00:00,116.98,117.0,116.88,116.88,42562.0,108.9812,108.9998,108.888,108.888,42562.0
2021-01-28 14:05:00,116.9,117.03,116.87,117.01,59278.0,108.9067,109.0278,108.8787,109.0092,59278.0
2021-01-28 14:10:00,117.01,117.05,116.97,117.03,23653.0,109.0092,109.0464,108.9719,109.0278,23653.0
2021-01-28 14:15:00,117.03,117.47,116.87,117.27,594745.0,109.0278,109.4377,108.8787,109.2514,594745.0
2021-01-28 14:20:00,117.28,117.28,116.7,116.75,451535.0,109.2607,109.2607,108.7204,108.7669,451535.0
2021-01-28 14:25:00,116.73,116.94,116.59,116.9,212766.0,108.7483,108.9439,108.6179,108.9067,212766.0
2021-01-28 14:30:00,116.89,116.95,116.8,116.84,99474.0,108.8974,108.9533,108.8135,108.8508,99474.0
2021-01-28 14:35:00,116.85,116.87,116.6,116.73,103848.0,108.8601,108.8787,108.6272,108.7483,103848.0
2021-01-28 14:40:00,116.73,116.82,116.63,116.77,71608.0,108.7483,108.8322,108.6551,108.7856,71608.0
2021-01-28 14:45:00,116.78,116.82,116.67,116.8,68070.0,108.7949,108.8322,108.6924,108.8135,68070.0
2021-01-28 14:50:00,116.79,116.87,116.72,116.77,50721.0,108.8042,108.8787,108.739,108.7856,50721.0
2021-01-28 14:55:00,116.77,116.93,116.69,116.89,42397.0,108.7856,108.9346,108.711,108.8974,42397.0
2021-01-28 15:00:00,116.89,116.89,116.74,116.81,95356.0,108.8974,108.8974,108.7576,108.8228,95356.0
2021-01-28 15:05:00,116.81,116.86,116.77,116.81,35946.0,108.8228,108.8694,108.7856,108.8228,35946.0
2021-01-28 15:10:00,116.8,116.91,116.73,116.86,84057.0,108.8135,108.916,108.7483,108.8694,84057.0
2021-01-28 15:15:00,116.86,116.88,116.66,116.74,76578.0,108.8694,108.888,108.6831,108.7576,76578.0
2021-01-28 15:20:00,116.75,116.92,116.7,116.86,82550.0,108.7669,108.9253,108.7204,108.8694,82550.0
2021-01-28 15:25:00,116.86,117.03,116.79,116.8,159764.0,108.8694,109.0278,108.8042,108.8135,159764.0
2021-01-28 15:30:00,116.8,116.88,116.56,116.6,164492.0,108.8135,108.888,108.5899,108.6272,164492.0
2021-01-28 15:35:00,116.61,116.63,116.46,116.55,85578.0,108.6365,108.6551,108.4968,108.5806,85578.0
2021-01-28 15:40:00,116.54,116.59,116.36,116.4,64543.0,108.5713,108.6179,108.4036,108.4409,64543.0
2021-01-28 15:45:00,116.4,116.46,116.22,116.4,263787.0,108.4409,108.4968,108.2732,108.4409,263787.0
2021-01-28 15:50:00,116.41,116.49,116.19,116.43,642610.0,108.4502,108.5247,108.2452,108.4688,642610.0
2021-01-28 15:55:00,116.43,116.44,115.99,115.99,1349755.0,108.4688,108.4781,108.0589,108.0589,1349755.0
2021-01-29 09:30:00,115.63,115.84,115.21,115.22,276407.0,107.7235,107.9192,107.3322,107.3416,276407.0
2021-01-29 09:35:00,115.22,115.62,115.19,115.53,185322.0,107.3416,107.7142,107.3136,107.6304,185322.0
2021-01-29 09:40:00,115.55,115.78,115.43,115.64,207802.0,107.649,107.8633,107.5372,107.7328,207802.0
2021-01-29 09:45:00,115.63,116.03,115.42,115.9,120706.0,107.7235,108.0962,107.5279,107.9751,120706.0
2021-01-29 09:50:00,115.88,115.98,115.63,115.85,157259.0,107.9564,108.0496,107.7235,107.9285,157259.0
2021-01-29 09:55:00,115.86,116.04,115.83,115.9,142411.0,107.9378,108.1055,107.9098,107.9751,142411.0
2021-01-29 10:00:00,115.9,115.99,115.77,115.95,137585.0,107.9751,108.0589,107.8539,108.0216,137585.0
2021-01-29 10:05:00,115.95,116.37,115.88,116.35,92246.0,108.0216,108.4129,107.9564,108.3943,92246.0
2021-01-29 10:10:00,116.37,116.49,116.27,116.34,86642.0,108.4129,108.5247,108.3198,108.385,86642.0
2021-01-29 10:15:00,116.35,116.43,116.24,116.25,69464.0,108.3943,108.4688,108.2918,108.3011,69464.0
2021-01-29 10:20:00,116.24,116.66,116.24,116.66,107703.0,108.2918,108.6831,108.2918,108.6831,107703.0
2021-01-29 10:25:00,116.64,116.66,116.49,116.55,53173.0,108.6645,108.6831,108.5247,108.5806,53173.0
2021-01-29 10:30:00,116.55,116.6,116.35,116.39,89201.0,108.5806,108.6272,108.3943,108.4316,89201.0
2021-01-29 10:35:00,116.4,116.57,116.4,116.42,84426.0,108.4409,108.5992,108.4409,108.4595,84426.0
2021-01-29 10:40:00,116.43,116.46,116.17,116.17,62304.0,108.4688,108.4968,108.2266,108.2266,62304.0
2021-01-29 10:45:00,116.16,116.18,115.93,116.12,111200.0,108.2173,108.2359,108.003,108.18,111200.0
2021-01-29 10:50:00,116.1,116.23,116.07,116.12,58177.0,108.1614,108.2825,108.1334,108.18,58177.0
2021-01-29 10:55:00,116.13,116.28,116.13,116.23,75655.0,108.1893,108.3291,108.1893,108.2825,75655.0
2021-01-29 11:00:00,116.23,116.33,115.88,115.92,166375.0,108.2825,108.3757,107.9564,107.9937,166375.0
2021-01-29 11:05:00,115.91,115.96,115.76,115.93,55230.0,107.9844,108.031,107.8446,108.003,55230.0
2021-01-29 11:10:00,115.93,115.94,115.66,115.67,316946.0,108.003,108.0123,107.7515,107.7608,316946.0
2021-01-29 11:15:00,115.67,115.7,115.56,115.61,58946.0,107.7608,107.7887,107.6583,107.7049,58946.0
2021-01-29 11:20:00,115.6,115.67,115.53,115.61,72587.0,107.6956,107.7608,107.6304,107.7049,72587.0
2021-01-29 11:25:00,115.62,115.74,115.41,115.42,136278.0,107.7142,107.826,107.5186,107.5279,136278.0
2021-01-29 11:30:00,115.39,115.48,115.2,115.2,63437.0,107.4999,107.5838,107.3229,107.3229,63437.0
2021-01-29 11:35:00,115.22,115.33,115.14,115.33,86164.0,107.3416,107.444,107.267,107.444,86164.0
2021-01-29 11:40:00,115.33,115.45,115.26,115.39,69707.0,107.444,107.5558,107.3788,107.4999,69707.0
2021-01-29 11:45:00,115.37,115.43,115.35,115.4,61722.0,107.4813,107.5372,107.4627,107.5092,61722.0
2021-01-29 11:50:00,115.39,115.42,115.23,115.27,31593.0,107.4999,107.5279,107.3509,107.3881,31593.0
2021-01-29 11:55:00,115.27,115.38,115.27,115.3,49972.0,107.3881,107.4906,107.3881,107.4161,49972.0
2021-01-29 12:00:00,115.27,115.3,115.15,115.2,70930.0,107.3881,107.4161,107.2763,107.3229,70930.0
2021-01-29 12:05:00,115.2,115.23,115.14,115.19,29203.0,107.3229,107.3509,107.267,107.3136,29203.0
2021-01-29 12:10:00,115.19,115.25,115.03,115.05,32449.0,107.3136,107.3695,107.1645,107.1832,32449.0
2021-01-29 12:15:00,115.04,115.04,114.81,114.86,112850.0,107.1739,107.1739,106.9596,107.0062,112850.0
2021-01-29 12:20:00,114.86,114.86,114.67,114.67,95477.0,107.0062,107.0062,106.8292,106.8292,95477.0
2021-01-29 12:25:00,114.66,114.84,114.62,114.77,73210.0,106.8198,106.9875,106.7826,106.9223,73210.0
2021-01-29 12:30:00,114.74,114.81,114.63,114.63,33676.0,106.8944,106.9596,106.7919,106.7919,33676.0
2021-01-29 12:35:00,114.64,114.69,114.47,114.49,110575.0,106.8012,106.8478,106.6428,106.6615,110575.0
2021-01-29 12:40:00,114.51,114.68,114.5,114.57,170628.0,106.6801,106.8385,106.6708,106.736,170628.0
2021-01-29 12:45:00,114.56,114.59,114.23,114.25,125965.0,106.7267,106.7546,106.4192,106.4379,125965.0
2021-01-29 12:50:00,114.27,114.71,114.26,114.66,147063.0,106.4565,106.8664,106.4472,106.8198,147063.0
2021-01-29 12:55:00,114.67,114.7,114.45,114.45,53046.0,106.8292,106.8571,106.6242,106.6242,53046.0
2021-01-29 13:00:00,114.44,114.6,114.33,114.47,116077.0,106.6149,106.7639,106.5124,106.6428,116077.0
2021-01-29 13:05:00,114.47,114.48,114.31,114.37,44027.0,106.6428,106.6522,106.4938,106.5497,44027.0
2021-01-29 13:10:00,114.34,114.45,114.32,114.37,41661.0,106.5217,106.6242,106.5031,106.5497,41661.0
2021-01-29 13:15:00,114.36,114.36,114.1,114.21,53039.0,106.5404,106.5404,106.2981,106.4006,53039.0
2021-01-29 13:20:00,114.22,114.53,114.21,114.44,41467.0,106.4099,106.6987,106.4006,106.6149,41467.0
2021-01-29 13:25:00,114.43,114.9,114.42,114.89,82486.0,106.6056,107.0434,106.5963,107.0341,82486.0
2021-01-29 13:30:00,114.89,114.95,114.78,114.85,60463.0,107.0341,107.09,106.9316,106.9969,60463.0
2021-01-29 13:35:00,114.85,114.91,114.8,114.83,95102.0,106.9969,107.0528,106.9503,106.9782,95102.0
2021-01-29 13:40:00,114.83,114.93,114.75,114.86,46702.0,106.9782,107.0714,106.9037,107.0062,46702.0
2021-01-29 13:45:00,114.85,114.93,114.66,114.67,58912.0,106.9969,107.0714,106.8198,106.8292,58912.0
2021-01-29 13:50:00,114.67,114.76,114.62,114.75,65077.0,106.8292,106.913,106.7826,106.9037,65077.0
2021-01-29 13:55:00,114.76,114.8,114.68,114.78,60716.0,106.913,106.9503,106.8385,106.9316,60716.0
2021-01-29 14:00:00,114.75,115.22,114.74,115.14,53758.0,106.9037,107.3416,106.8944,107.267,53758.0
2021-01-29 14:05:00,115.14,115.24,115.02,115.22,97978.0,107.267,107.3602,107.1552,107.3416,97978.0
2021-01-29 14:10:00,115.23,115.26,115.13,115.22,42887.0,107.3509,107.3788,107.2577,107.3416,42887.0
2021-01-29 14:15:00,115.22,115.28,115.18,115.24,51927.0,107.3416,107.3975,107.3043,107.3602,51927.0
2021-01-29 14:20:00,115.23,115.3,115.13,115.3,47985.0,107.3509,107.4161,107.2577,107.4161,47985.0
2021-01-29 14:25:00,115.3,115.31,115.12,115.17,29549.0,107.4161,107.4254,107.2484,107.295,29549.0
2021-01-29 14:30:00,115.16,115.16,114.97,114.99,81930.0,107.2857,107.2857,107.1086,107.1273,81930.0
2021-01-29 14:35:00,115.01,115.17,115.01,115.12,113196.0,107.1459,107.295,107.1459,107.2484,113196.0
2021-01-29 14:40:00,115.1,115.26,114.95,115.15,50670.0,107.2298,107.3788,107.09,107.2763,50670.0
2021-01-29 14:45:00,115.17,115.29,115.11,115.23,49186.0,107.295,107.4068,107.2391,107.3509,49186.0
2021-01-29 14:50:00,115.22,115.34,115.18,115.2,22926.0,107.3416,107.4534,107.3043,107.3229,22926.0
2021-01-29 14:55:00,115.19,115.32,115.11,115.23,44363.0,107.3136,107.4347,107.2391,107.3509,44363.0
2021-01-29 15:00:00,115.23,115.62,115.23,115.58,116368.0,107.3509,107.7142,107.3509,107.6769,116368.0
2021-01-29 15:05:00,115.58,115.64,115.52,115.62,133629.0,107.6769,107.7328,107.621,107.7142,133629.0
2021-01-29 15:10:00,115.63,115.75,115.62,115.68,81733.0,107.7235,107.8353,107.7142,107.7701,81733.0
2021-01-29 15:15:00,115.69,115.69,115.58,115.63,62912.0,107.7794,107.7794,107.6769,107.7235,62912.0
2021-01-29 15:20:00,115.64,115.77,115.59,115.59,53788.0,107.7328,107.8539,107.6863,107.6863,53788.0
2021-01-29 15:25:00,115.59,115.63,115.49,115.51,77305.0,107.6863,107.7235,107.5931,107.6117,77305.0
2021-01-29 15:30:00,115.51,115.75,115.51,115.72,186491.0,107.6117,107.8353,107.6117,107.8074,186491.0
2021-01-29 15:35:00,115.72,115.73,115.31,115.31,149377.0,107.8074,107.8167,107.4254,107.4254,149377.0
2021-01-29 15:40:00,115.32,115.37,115.17,115.21,138127.0,107.4347,107.4813,107.295,107.3322,138127.0
2021-01-29 15:45:00,115.2,115.31,115.12,115.26,273291.0,107.3229,107.4254,107.2484,107.3788,273291.0
2021-01-29 15:50:00,115.26,115.65,115.23,115.55,369353.0,107.3788,107.7422,107.3509,107.649,369353.0
2021-01-29 15:55:00,115.55,115.8,114.95,115.03,1250469.0,107.649,107.8819,107.09,107.1645,1250469.0
2021-02-01 09:30:00,116.06,116.3,115.97,116.07,291870.0,108.1241,108.3477,108.0403,108.1334,291870.0
2021-02-01 09:35:00,116.08,116.35,115.96,116.14,152948.0,108.1428,108.3943,108.031,108.1986,152948.0
2021-02-01 09:40:00,116.16,116.22,115.92,115.98,102284.0,108.2173,108.2732,107.9937,108.0496,102284.0
2021-02-01 09:45:00,115.97,116.12,115.87,115.96,85473.0,108.0403,108.18,107.9471,108.031,85473.0
2021-02-01 09:50:00,115.95,115.96,115.41,115.46,139470.0,108.0216,108.031,107.5186,107.5651,139470.0
2021-02-01 09:55:00,115.46,115.83,115.44,115.74,112168.0,107.5651,107.9098,107.5465,107.826,112168.0
2021-02-01 10:00:00,115.73,115.87,115.49,115.81,182199.0,107.8167,107.9471,107.5931,107.8912,182199.0
2021-02-01 10:05:00,115.8,115.84,115.52,115.54,148687.0,107.8819,107.9192,107.621,107.6397,148687.0
2021-02-01 10:10:00,115.53,115.58,115.34,115.44,102222.0,107.6304,107.6769,107.4534,107.5465,102222.0
2021-02-01 10:15:00,115.44,115.72,115.39,115.71,174693.0,107.5465,107.8074,107.4999,107.7981,174693.0
2021-02-01 10:20:00,115.71,115.71,115.53,115.67,44246.0,107.7981,107.7981,107.6304,107.7608,44246.0
2021-02-01 10:25:00,115.67,115.74,115.53,115.54,71447.0,107.7608,107.826,107.6304,107.6397,71447.0
2021-02-01 10:30:00,115.52,115.83,115.52,115.76,78179.0,107.621,107.9098,107.621,107.8446,78179.0
2021-02-01 10:35:00,115.76,115.78,115.56,115.66,81269.0,107.8446,107.8633,107.6583,107.7515,81269.0
2021-02-01 10:40:00,115.66,115.69,115.51,115.54,77669.0,107.7515,107.7794,107.6117,107.6397,77669.0
2021-02-01 10:45:00,115.54,115.67,115.44,115.58,49875.0,107.6397,107.7608,107.5465,107.6769,49875.0
2021-02-01 10:50:00,115.6,115.63,115.37,115.41,55321.0,107.6956,107.7235,107.4813,107.5186,55321.0
2021-02-01 10:55:00,115.4,115.47,115.33,115.44,134421.0,107.5092,107.5745,107.444,107.5465,134421.0
2021-02-01 11:00:00,115.43,115.5,115.29,115.45,98504.0,107.5372,107.6024,107.4068,107.5558,98504.0
2021-02-01 11:05:00,115.45,115.61,115.44,115.52,76328.0,107.5558,107.7049,107.5465,107.621,76328.0
2021-02-01 11:10:00,115.52,115.53,115.39,115.45,44785.0,107.621,107.6304,107.4999,107.5558,44785.0
2021-02-01 11:15:00,115.46,115.55,115.45,115.51,33790.0,107.5651,107.649,107.5558,107.6117,33790.0
2021-02-01 11:20:00,115.51,115.69,115.48,115.67,41340.0,107.6117,107.7794,107.5838,107.7608,41340.0
2021-02-01 11:25:00,115.68,115.78,115.68,115.68,48111.0,107.7701,107.8633,107.7701,107.7701,48111.0
2021-02-01 11:30:00,115.68,115.8,115.67,115.73,44936.0,107.7701,107.8819,107.7608,107.8167,44936.0
2021-02-01 11:35:00,115.72,115.74,115.61,115.73,67457.0,107.8074,107.826,107.7049,107.8167,67457.0
2021-02-01 11:40:00,115.75,116.03,115.75,116.0,55555.0,107.8353,108.0962,107.8353,108.0682,55555.0
2021-02-01 11:45:00,116.0,116.12,115.97,116.06,53469.0,108.0682,108.18,108.0403,108.1241,53469.0
2021-02-01 11:50:00,116.05,116.07,115.96,116.01,41836.0,108.1148,108.1334,108.031,108.0775,41836.0
2021-02-01 11:55:00,116.0,116.06,115.89,115.9,32412.0,108.0682,108.1241,107.9657,107.9751,32412.0
2021-02-01 12:00:00,115.91,116.05,115.9,115.96,53328.0,107.9844,108.1148,107.9751,108.031,53328.0
2021-02-01 12:05:00,115.96,116.01,115.94,115.96,26003.0,108.031,108.0775,108.0123,108.031,26003.0
2021-02-01 12:10:00,115.96,116.18,115.95,116.14,33697.0,108.031,108.2359,108.0216,108.1986,33697.0
2021-02-01 12:15:00,116.15,116.25,116.15,116.24,29477.0,108.208,108.3011,108.208,108.2918,29477.0
2021-02-01 12:20:00,116.23,116.26,116.02,116.05,177633.0,108.2825,108.3104,108.0869,108.1148,177633.0
2021-02-01 12:25:00,116.05,116.06,115.96,115.98,77207.0,108.1148,108.1241,108.031,108.0496,77207.0
2021-02-01 12:30:00,115.99,116.07,115.99,116.0,38634.0,108.0589,108.1334,108.0589,108.0682,38634.0
2021-02-01 12:35:00,115.99,116.01,115.94,115.98,32615.0,108.0589,108.0775,108.0123,108.0496,32615.0
2021-02-01 12:40:00,115.97,116.03,115.91,115.92,49736.0,108.0403,108.0962,107.9844,107.9937,49736.0
2021-02-01 12:45:00,115.92,116.04,115.9,116.02,48786.0,107.9937,108.1055,107.9751,108.0869,48786.0
2021-02-01 12:50:00,116.01,116.05,115.99,116.02,46493.0,108.0775,108.1148,108.0589,108.0869,46493.0
2021-02-01 12:55:00,116.02,116.06,115.98,116.0,46664.0,108.0869,108.1241,108.0496,108.0682,46664.0
2021-02-01 13:00:00,116.0,116.06,115.97,116.01,47710.0,108.0682,108.1241,108.0403,108.0775,47710.0
2021-02-01 13:05:00,116.01,116.01,115.85,115.89,50900.0,108.0775,108.0775,107.9285,107.9657,50900.0
2021-02-01 13:10:00,115.89,115.92,115.85,115.89,32430.0,107.9657,107.9937,107.9285,107.9657,32430.0
2021-02-01 13:15:00,115.88,115.88,115.78,115.8,39576.0,107.9564,107.9564,107.8633,107.8819,39576.0
2021-02-01 13:20:00,115.79,115.79,115.73,115.73,39063.0,107.8726,107.8726,107.8167,107.8167,39063.0
2021-02-01 13:25:00,115.74,115.8,115.71,115.79,20340.0,107.826,107.8819,107.7981,107.8726,20340.0
2021-02-01 13:30:00,115.79,115.85,115.77,115.81,19277.0,107.8726,107.9285,107.8539,107.8912,19277.0
2021-02-01 13:35:00,115.82,115.83,115.73,115.76,48237.0,107.9005,107.9098,107.8167,107.8446,48237.0
2021-02-01 13:40:00,115.76,115.82,115.75,115.8,219868.0,107.8446,107.9005,107.8353,107.8819,219868.0
2021-02-01 13:45:00,115.8,115.81,115.68,115.7,286342.0,107.8819,107.8912,107.7701,107.7887,286342.0
2021-02-01 13:50:00,115.69,115.73,115.67,115.71,254024.0,107.7794,107.8167,107.7608,107.7981,254024.0
2021-02-01 13:55:00,115.72,115.77,115.71,115.73,40590.0,107.8074,107.8539,107.7981,107.8167,40590.0
2021-02-01 14:00:00,115.74,115.75,115.64,115.66,37043.0,107.826,107.8353,107.7328,107.7515,37043.0
2021-02-01 14:05:00,115.65,115.72,115.63,115.71,37023.0,107.7422,107.8074,107.7235,107.7981,37023.0
2021-02-01 14:10:00,115.71,115.89,115.71,115.85,59026.0,107.7981,107.9657,107.7981,107.9285,59026.0
2021-02-01 14:15:00,115.84,116.02,115.84,115.99,126044.0,107.9192,108.0869,107.9192,108.0589,126044.0
2021-02-01 14:20:00,115.99,116.02,115.91,115.93,66551.0,108.0589,108.0869,107.9844,108.003,66551.0
2021-02-01 14:25:00,115.93,116.02,115.92,115.97,111310.0,108.003,108.0869,107.9937,108.0403,111310.0
2021-02-01 14:30:00,115.98,116.09,115.97,116.04,60390.0,108.0496,108.1521,108.0403,108.1055,60390.0
2021-02-01 14:35:00,116.05,116.13,116.03,116.12,72348.0,108.1148,108.1893,108.0962,108.18,72348.0
2021-02-01 14:40:00,116.13,116.19,116.11,116.11,42376.0,108.1893,108.2452,108.1707,108.1707,42376.0
2021-02-01 14:45:00,116.12,116.17,116.12,116.17,30615.0,108.18,108.2266,108.18,108.2266,30615.0
2021-02-01 14:50:00,116.17,116.2,116.11,116.14,42888.0,108.2266,108.2545,108.1707,108.1986,42888.0
2021-02-01 14:55:00,116.15,116.15,115.98,116.02,36462.0,108.208,108.208,108.0496,108.0869,36462.0
2021-02-01 15:00:00,116.02,116.1,116.01,116.09,62122.0,108.0869,108.1614,108.0775,108.1521,62122.0
2021-02-01 15:05:00,116.09,116.13,116.06,116.08,44767.0,108.1521,108.1893,108.1241,108.1428,44767.0
2021-02-01 15:10:00,116.07,116.07,115.88,115.95,83493.0,108.1334,108.1334,107.9564,108.0216,83493.0
2021-02-01 15:15:00,115.95,115.98,115.88,115.93,96973.0,108.0216,108.0496,107.9564,108.003,96973.0
2021-02-01 15:20:00,115.93,115.96,115.77,115.83,216209.0,108.003,108.031,107.8539,107.9098,216209.0
2021-02-01 15:25:00,115.83,115.9,115.83,115.85,131315.0,107.9098,107.9751,107.9098,107.9285,131315.0
2021-02-01 15:30:00,115.84,115.85,115.73,115.8,165827.0,107.9192,107.9285,107.8167,107.8819,165827.0
2021-02-01 15:35:00,115.81,115.89,115.78,115.84,145922.0,107.8912,107.9657,107.8633,107.9192,145922.0
2021-02-01 15:40:00,115.83,115.95,115.79,115.92,145213.0,107.9098,108.0216,107.8726,107.9937,145213.0
2021-02-01 15:45:00,115.91,115.91,115.79,115.83,306326.0,107.9844,107.9844,107.8726,107.9098,306326.0
2021-02-01 15:50:00,115.83,115.83,115.74,115.75,495725.0,107.9098,107.9098,107.826,107.8353,495725.0
2021-02-01 15:55:00,115.75,115.76,115.42,115.5,1313807.0,107.8353,107.8446,107.5279,107.6024,1313807.0
2021-02-02 09:30:00,116.38,116.66,116.29,116.65,240317.0,108.4222,108.6831,108.3384,108.6738,240317.0
2021-02-02 09:35:00,116.64,116.71,116.29,116.51,211222.0,108.6645,108.7297,108.3384,108.5433,211222.0
2021-02-02 09:40:00,116.55,116.65,116.4,116.49,192231.0,108.5806,108.6738,108.4409,108.5247,192231.0
2021-02-02 09:45:00,116.5,116.61,116.45,116.52,350507.0,108.534,108.6365,108.4875,108.5527,350507.0
2021-02-02 09:50:00,116.53,116.54,116.12,116.47,367165.0,108.562,108.5713,108.18,108.5061,367165.0
2021-02-02 09:55:00,116.46,116.65,116.43,116.53,157634.0,108.4968,108.6738,108.4688,108.562,157634.0
2021-02-02 10:00:00,116.53,116.79,116.52,116.71,203961.0,108.562,108.8042,108.5527,108.7297,203961.0
2021-02-02 10:05:00,116.7,116.95,116.67,116.72,122693.0,108.7204,108.9533,108.6924,108.739,122693.0
2021-02-02 10:10:00,116.74,116.74,116.54,116.68,139375.0,108.7576,108.7576,108.5713,108.7017,139375.0
2021-02-02 10:15:00,116.69,116.8,116.69,116.77,123080.0,108.711,108.8135,108.711,108.7856,123080.0
2021-02-02 10:20:00,116.79,116.84,116.77,116.81,139615.0,108.8042,108.8508,108.7856,108.8228,139615.0
2021-02-02 10:25:00,116.82,116.89,116.64,116.65,137889.0,108.8322,108.8974,108.6645,108.6738,137889.0
2021-02-02 10:30:00,116.65,116.95,116.65,116.87,88263.0,108.6738,108.9533,108.6738,108.8787,88263.0
2021-02-02 10:35:00,116.85,116.85,116.54,116.55,103098.0,108.8601,108.8601,108.5713,108.5806,103098.0
2021-02-02 10:40:00,116.54,116.55,116.36,116.43,118160.0,108.5713,108.5806,108.4036,108.4688,118160.0
2021-02-02 10:45:00,116.42,116.6,116.35,116.56,129779.0,108.4595,108.6272,108.3943,108.5899,129779.0
2021-02-02 10:50:00,116.57,116.57,116.34,116.35,74605.0,108.5992,108.5992,108.385,108.3943,74605.0
2021-02-02 10:55:00,116.35,116.38,116.29,116.34,109331.0,108.3943,108.4222,108.3384,108.385,109331.0
2021-02-02 11:00:00,116.33,116.65,116.29,116.65,142447.0,108.3757,108.6738,108.3384,108.6738,142447.0
2021-02-02 11:05:00,116.65,116.78,116.64,116.75,64684.0,108.6738,108.7949,108.6645,108.7669,64684.0
2021-02-02 11:10:00,116.74,116.76,116.65,116.68,52507.0,108.7576,108.7763,108.6738,108.7017,52507.0
2021-02-02 11:15:00,116.69,116.71,116.59,116.67,81635.0,108.711,108.7297,108.6179,108.6924,81635.0
2021-02-02 11:20:00,116.68,116.71,116.64,116.69,56133.0,108.7017,108.7297,108.6645,108.711,56133.0
2021-02-02 11:25:00,116.69,116.81,116.68,116.72,120899.0,108.711,108.8228,108.7017,108.739,120899.0
2021-02-02 11:30:00,116.74,116.81,116.71,116.81,93961.0,108.7576,108.8228,108.7297,108.8228,93961.0
2021-02-02 11:35:00,116.81,116.85,116.75,116.78,55368.0,108.8228,108.8601,108.7669,108.7949,55368.0
2021-02-02 11:40:00,116.77,116.81,116.64,116.78,54269.0,108.7856,108.8228,108.6645,108.7949,54269.0
2021-02-02 11:45:00,116.77,116.86,116.74,116.8,29188.0,108.7856,108.8694,108.7576,108.8135,29188.0
2021-02-02 11:50:00,116.81,116.86,116.79,116.83,37977.0,108.8228,108.8694,108.8042,108.8415,37977.0
2021-02-02 11:55:00,116.85,116.85,116.64,116.68,35173.0,108.8601,108.8601,108.6645,108.7017,35173.0
2021-02-02 12:00:00,116.69,116.72,116.62,116.65,38148.0,108.711,108.739,108.6458,108.6738,38148.0
2021-02-02 12:05:00,116.63,116.67,116.6,116.64,44677.0,108.6551,108.6924,108.6272,108.6645,44677.0
2021-02-02 12:10:00,116.64,116.64,116.57,116.62,81067.0,108.6645,108.6645,108.5992,108.6458,81067.0
2021-02-02 12:15:00,116.62,116.67,116.46,116.48,30837.0,108.6458,108.6924,108.4968,108.5154,30837.0
2021-02-02 12:20:00,116.47,116.51,116.36,116.4,54981.0,108.5061,108.5433,108.4036,108.4409,54981.0
2021-02-02 12:25:00,116.39,116.41,116.34,116.35,47052.0,108.4316,108.4502,108.385,108.3943,47052.0
2021-02-02 12:30:00,116.36,116.44,116.35,116.39,53105.0,108.4036,108.4781,108.3943,108.4316,53105.0
2021-02-02 12:35:00,116.42,116.52,116.4,116.47,49073.0,108.4595,108.5527,108.4409,108.5061,49073.0
2021-02-02 12:40:00,116.46,116.47,116.32,116.33,75851.0,108.4968,108.5061,108.3663,108.3757,75851.0
2021-02-02 12:45:00,116.34,116.42,116.32,116.38,121039.0,108.385,108.4595,108.3663,108.4222,121039.0
2021-02-02 12:50:00,116.39,116.4,116.35,116.39,39312.0,108.4316,108.4409,108.3943,108.4316,39312.0
2021-02-02 12:55:00,116.38,116.54,116.32,116.52,362666.0,108.4222,108.5713,108.3663,108.5527,362666.0
2021-02-02 13:00:00,116.52,116.58,116.51,116.54,34938.0,108.5527,108.6086,108.5433,108.5713,34938.0
2021-02-02 13:05:00,116.55,116.58,116.52,116.56,18995.0,108.5806,108.6086,108.5527,108.5899,18995.0
2021-02-02 13:10:00,116.56,116.58,116.45,116.46,30540.0,108.5899,108.6086,108.4875,108.4968,30540.0
2021-02-02 13:15:00,116.46,116.47,116.34,116.37,57257.0,108.4968,108.5061,108.385,108.4129,57257.0
2021-02-02 13:20:00,116.37,116.43,116.34,116.43,85660.0,108.4129,108.4688,108.385,108.4688,85660.0
2021-02-02 13:25:00,116.43,116.47,116.4,116.4,60553.0,108.4688,108.5061,108.4409,108.4409,60553.0
2021-02-02 13:30:00,116.41,116.45,116.34,116.45,56194.0,108.4502,108.4875,108.385,108.4875,56194.0
2021-02-02 13:35:00,116.44,116.48,116.4,116.46,63161.0,108.4781,108.5154,108.4409,108.4968,63161.0
2021-02-02 13:40:00,116.46,116.5,116.42,116.46,60920.0,108.4968,108.534,108.4595,108.4968,60920.0
2021-02-02 13:45:00,116.46,116.5,116.43,116.45,48918.0,108.4968,108.534,108.4688,108.4875,48918.0
2021-02-02 13:50:00,116.44,116.44,116.3,116.32,66496.0,108.4781,108.4781,108.3477,108.3663,66496.0
2021-02-02 13:55:00,116.32,116.4,116.32,116.38,55248.0,108.3663,108.4409,108.3663,108.4222,55248.0
2021-02-02 14:00:00,116.38,116.47,116.38,116.45,83477.0,108.4222,108.5061,108.4222,108.4875,83477.0
2021-02-02 14:05:00,116.45,116.49,116.41,116.46,67472.0,108.4875,108.5247,108.4502,108.4968,67472.0
2021-02-02 14:10:00,116.46,116.46,116.38,116.41,68054.0,108.4968,108.4968,108.4222,108.4502,68054.0
2021-02-02 14:15:00,116.42,116.42,116.29,116.3,93094.0,108.4595,108.4595,108.3384,108.3477,93094.0
2021-02-02 14:20:00,116.3,116.35,116.28,116.34,114966.0,108.3477,108.3943,108.3291,108.385,114966.0
2021-02-02 14:25:00,116.34,116.37,116.31,116.36,138236.0,108.385,108.4129,108.357,108.4036,138236.0
2021-02-02 14:30:00,116.36,116.51,116.35,116.51,64643.0,108.4036,108.5433,108.3943,108.5433,64643.0
2021-02-02 14:35:00,116.51,116.58,116.5,116.53,37113.0,108.5433,108.6086,108.534,108.562,37113.0
2021-02-02 14:40:00,116.52,116.55,116.43,116.5,39912.0,108.5527,108.5806,108.4688,108.534,39912.0
2021-02-02 14:45:00,116.5,116.5,116.37,116.39,24607.0,108.534,108.534,108.4129,108.4316,24607.0
2021-02-02 14:50:00,116.4,116.4,116.28,116.3,23846.0,108.4409,108.4409,108.3291,108.3477,23846.0
2021-02-02 14:55:00,116.29,116.35,116.25,116.35,38331.0,108.3384,108.3943,108.3011,108.3943,38331.0
2021-02-02 15:00:00,116.34,116.35,116.24,116.34,78667.0,108.385,108.3943,108.2918,108.385,78667.0
2021-02-02 15:05:00,116.33,116.42,116.32,116.4,58735.0,108.3757,108.4595,108.3663,108.4409,58735.0
2021-02-02 15:10:00,116.39,116.4,116.32,116.32,116874.0,108.4316,108.4409,108.3663,108.3663,116874.0
2021-02-02 15:15:00,116.32,116.35,116.24,116.3,80779.0,108.3663,108.3943,108.2918,108.3477,80779.0
2021-02-02 15:20:00,116.3,116.35,116.29,116.31,98573.0,108.3477,108.3943,108.3384,108.357,98573.0
2021-02-02 15:25:00,116.31,116.38,116.31,116.33,84114.0,108.357,108.4222,108.357,108.3757,84114.0
2021-02-02 15:30:00,116.32,116.39,116.31,116.33,84089.0,108.3663,108.4316,108.357,108.3757,84089.0
2021-02-02 15:35:00,116.33,116.41,116.29,116.34,127520.0,108.3757,108.4502,108.3384,108.385,127520.0
2021-02-02 15:40:00,116.35,116.38,116.28,116.28,146707.0,108.3943,108.4222,108.3291,108.3291,146707.0
2021-02-02 15:45:00,116.28,116.34,116.17,116.19,475054.0,108.3291,108.385,108.2266,108.2452,475054.0
2021-02-02 15:50:00,116.19,116.22,116.01,116.02,866652.0,108.2452,108.2732,108.0775,108.0869,866652.0
2021-02-02 15:55:00,116.02,116.06,115.77,115.78,1183752.0,108.0869,108.1241,107.8539,107.8633,1183752.0
2021-02-03 09:30:00,115.8,115.81,115.26,115.78,164597.0,107.8819,107.8912,107.3788,107.8633,164597.0
2021-02-03 09:35:00,115.8,115.86,115.49,115.5,98348.0,107.8819,107.9378,107.5931,107.6024,98348.0
2021-02-03 09:40:00,115.47,115.56,115.35,115.46,188982.0,107.5745,107.6583,107.4627,107.5651,188982.0
2021-02-03 09:45:00,115.44,115.5,115.22,115.44,196155.0,107.5465,107.6024,107.3416,107.5465,196155.0
2021-02-03 09:50:00,115.44,115.56,115.22,115.22,131486.0,107.5465,107.6583,107.3416,107.3416,131486.0
2021-02-03 09:55:00,115.22,115.23,115.07,115.23,161480.0,107.3416,107.3509,107.2018,107.3509,161480.0
2021-02-03 10:00:00,115.25,115.3,115.1,115.15,97290.0,107.3695,107.4161,107.2298,107.2763,97290.0
2021-02-03 10:05:00,115.14,115.17,115.04,115.1,98734.0,107.267,107.295,107.1739,107.2298,98734.0
2021-02-03 10:10:00,115.11,115.12,114.95,115.01,132460.0,107.2391,107.2484,107.09,107.1459,132460.0
2021-02-03 10:15:00,115.01,115.15,114.93,114.95,122815.0,107.1459,107.2763,107.0714,107.09,122815.0
2021-02-03 10:20:00,114.95,115.15,114.94,115.08,98876.0,107.09,107.2763,107.0807,107.2111,98876.0
2021-02-03 10:25:00,115.07,115.08,114.93,114.94,120460.0,107.2018,107.2111,107.0714,107.0807,120460.0
2021-02-03 10:30:00,114.96,115.03,114.87,114.91,87829.0,107.0993,107.1645,107.0155,107.0528,87829.0
2021-02-03 10:35:00,114.92,114.92,114.78,114.82,393741.0,107.0621,107.0621,106.9316,106.9689,393741.0
2021-02-03 10:40:00,114.82,114.91,114.77,114.88,88808.0,106.9689,107.0528,106.9223,107.0248,88808.0
2021-02-03 10:45:00,114.89,114.91,114.81,114.89,83437.0,107.0341,107.0528,106.9596,107.0341,83437.0
2021-02-03 10:50:00,114.89,115.09,114.78,115.02,234445.0,107.0341,107.2204,106.9316,107.1552,234445.0
2021-02-03 10:55:00,115.02,115.04,114.91,114.94,150879.0,107.1552,107.1739,107.0528,107.0807,150879.0
2021-02-03 11:00:00,114.95,115.03,114.87,114.89,53935.0,107.09,107.1645,107.0155,107.0341,53935.0
2021-02-03 11:05:00,114.9,115.01,114.8,114.97,89917.0,107.0434,107.1459,106.9503,107.1086,89917.0
2021-02-03 11:10:00,114.97,114.98,114.83,114.91,55576.0,107.1086,107.118,106.9782,107.0528,55576.0
2021-02-03 11:15:00,114.91,114.93,114.76,114.82,40207.0,107.0528,107.0714,106.913,106.9689,40207.0
2021-02-03 11:20:00,114.83,114.93,114.82,114.93,60579.0,106.9782,107.0714,106.9689,107.0714,60579.0
2021-02-03 11:25:00,114.92,114.96,114.83,114.86,100406.0,107.0621,107.0993,106.9782,107.0062,100406.0
2021-02-03 11:30:00,114.87,114.9,114.78,114.83,39587.0,107.0155,107.0434,106.9316,106.9782,39587.0
2021-02-03 11:35:00,114.84,114.87,114.77,114.77,73974.0,106.9875,107.0155,106.9223,106.9223,73974.0
2021-02-03 11:40:00,114.78,114.94,114.76,114.88,81953.0,106.9316,107.0807,106.913,107.0248,81953.0
2021-02-03 11:45:00,114.87,114.92,114.81,114.92,86683.0,107.0155,107.0621,106.9596,107.0621,86683.0
2021-02-03 11:50:00,114.93,114.95,114.86,114.92,56281.0,107.0714,107.09,107.0062,107.0621,56281.0
2021-02-03 11:55:00,114.92,114.96,114.82,114.84,30886.0,107.0621,107.0993,106.9689,106.9875,30886.0
2021-02-03 12:00:00,114.84,114.85,114.71,114.74,137330.0,106.9875,106.9969,106.8664,106.8944,137330.0
2021-02-03 12:05:00,114.74,114.8,114.74,114.79,28291.0,106.8944,106.9503,106.8944,106.941,28291.0
2021-02-03 12:10:00,114.77,114.78,114.61,114.64,94389.0,106.9223,106.9316,106.7733,106.8012,94389.0
2021-02-03 12:15:00,114.64,114.81,114.63,114.77,32576.0,106.8012,106.9596,106.7919,106.9223,32576.0
2021-02-03 12:20:00,114.77,114.78,114.71,114.72,38807.0,106.9223,106.9316,106.8664,106.8757,38807.0
2021-02-03 12:25:00,114.73,114.75,114.7,114.72,41775.0,106.8851,106.9037,106.8571,106.8757,41775.0
2021-02-03 12:30:00,114.72,114.77,114.7,114.76,82442.0,106.8757,106.9223,106.8571,106.913,82442.0
2021-02-03 12:35:00,114.76,114.9,114.76,114.9,35330.0,106.913,107.0434,106.913,107.0434,35330.0
2021-02-03 12:40:00,114.9,115.01,114.88,114.99,42363.0,107.0434,107.1459,107.0248,107.1273,42363.0
2021-02-03 12:45:00,114.99,115.01,114.93,114.98,49385.0,107.1273,107.1459,107.0714,107.118,49385.0
2021-02-03 12:50:00,114.99,115.0,114.92,114.96,42671.0,107.1273,107.1366,107.0621,107.0993,42671.0
2021-02-03 12:55:00,114.97,115.01,114.95,114.96,68327.0,107.1086,107.1459,107.09,107.0993,68327.0
2021-02-03 13:00:00,114.97,114.98,114.88,114.89,63893.0,107.1086,107.118,107.0248,107.0341,63893.0
2021-02-03 13:05:00,114.88,114.96,114.88,114.96,32517.0,107.0248,107.0993,107.0248,107.0993,32517.0
2021-02-03 13:10:00,114.95,115.04,114.95,115.02,26136.0,107.09,107.1739,107.09,107.1552,26136.0
2021-02-03 13:15:00,115.0,115.03,114.94,114.97,31811.0,107.1366,107.1645,107.0807,107.1086,31811.0
2021-02-03 13:20:00,114.96,115.11,114.95,115.11,36988.0,107.0993,107.2391,107.09,107.2391,36988.0
2021-02-03 13:25:00,115.1,115.11,115.06,115.09,42583.0,107.2298,107.2391,107.1925,107.2204,42583.0
2021-02-03 13:30:00,115.08,115.09,115.04,115.09,27197.0,107.2111,107.2204,107.1739,107.2204,27197.0
2021-02-03 13:35:00,115.09,115.21,115.09,115.21,67607.0,107.2204,107.3322,107.2204,107.3322,67607.0
2021-02-03 13:40:00,115.21,115.24,115.19,115.21,87766.0,107.3322,107.3602,107.3136,107.3322,87766.0
2021-02-03 13:45:00,115.21,115.24,115.19,115.21,57366.0,107.3322,107.3602,107.3136,107.3322,57366.0
2021-02-03 13:50:00,115.21,115.24,115.17,115.23,43083.0,107.3322,107.3602,107.295,107.3509,43083.0
2021-02-03 13:55:00,115.22,115.31,115.2,115.3,30520.0,107.3416,107.4254,107.3229,107.4161,30520.0
2021-02-03 14:00:00,115.31,115.36,115.25,115.36,59908.0,107.4254,107.472,107.3695,107.472,59908.0
2021-02-03 14:05:00,115.36,115.47,115.32,115.43,54063.0,107.472,107.5745,107.4347,107.5372,54063.0
2021-02-03 14:10:00,115.43,115.45,115.36,115.36,42274.0,107.5372,107.5558,107.472,107.472,42274.0
2021-02-03 14:15:00,115.35,115.39,115.33,115.37,50842.0,107.4627,107.4999,107.444,107.4813,50842.0
2021-02-03 14:20:00,115.36,115.39,115.33,115.39,38564.0,107.472,107.4999,107.444,107.4999,38564.0
2021-02-03 14:25:00,115.38,115.39,115.33,115.35,52486.0,107.4906,107.4999,107.444,107.4627,52486.0
2021-02-03 14:30:00,115.35,115.43,115.35,115.43,44353.0,107.4627,107.5372,107.4627,107.5372,44353.0
2021-02-03 14:35:00,115.43,115.46,115.4,115.4,75694.0,107.5372,107.5651,107.5092,107.5092,75694.0
2021-02-03 14:40:00,115.41,115.42,115.33,115.33,55605.0,107.5186,107.5279,107.444,107.444,55605.0
2021-02-03 14:45:00,115.33,115.37,115.32,115.33,71586.0,107.444,107.4813,107.4347,107.444,71586.0
2021-02-03 14:50:00,115.34,115.37,115.27,115.34,71641.0,107.4534,107.4813,107.3881,107.4534,71641.0
2021-02-03 14:55:00,115.34,115.36,115.28,115.28,92476.0,107.4534,107.472,107.3975,107.3975,92476.0
2021-02-03 15:00:00,115.28,115.35,115.23,115.27,97568.0,107.3975,107.4627,107.3509,107.3881,97568.0
2021-02-03 15:05:00,115.28,115.34,115.26,115.33,133576.0,107.3975,107.4534,107.3788,107.444,133576.0
2021-02-03 15:10:00,115.33,115.4,115.29,115.37,87222.0,107.444,107.5092,107.4068,107.4813,87222.0
2021-02-03 15:15:00,115.37,115.41,115.34,115.4,150069.0,107.4813,107.5186,107.4534,107.5092,150069.0
2021-02-03 15:20:00,115.4,115.44,115.36,115.41,106987.0,107.5092,107.5465,107.472,107.5186,106987.0
2021-02-03 15:25:00,115.41,115.46,115.36,115.38,125596.0,107.5186,107.5651,107.472,107.4906,125596.0
2021-02-03 15:30:00,115.37,115.39,115.24,115.28,219917.0,107.4813,107.4999,107.3602,107.3975,219917.0
2021-02-03 15:35:00,115.28,115.28,115.08,115.09,299079.0,107.3975,107.3975,107.2111,107.2204,299079.0
2021-02-03 15:40:00,115.09,115.23,115.08,115.2,215933.0,107.2204,107.3509,107.2111,107.3229,215933.0
2021-02-03 15:45:00,115.2,115.3,115.15,115.15,648823.0,107.3229,107.4161,107.2763,107.2763,648823.0
2021-02-03 15:50:00,115.15,115.21,115.06,115.1,894850.0,107.2763,107.3322,107.1925,107.2298,894850.0
2021-02-03 15:55:00,115.11,115.18,114.94,114.94,1159177.0,107.2391,107.3043,107.0807,107.0807,1159177.0
2021-02-04 09:30:00,114.9,115.05,114.73,114.79,164497.0,107.0434,107.1832,106.8851,106.941,164497.0
2021-02-04 09:35:00,114.78,115.05,114.75,114.83,176691.0,106.9316,107.1832,106.9037,106.9782,176691.0
2021-02-04 09:40:00,114.84,115.02,114.8,114.88,144280.0,106.9875,107.1552,106.9503,107.0248,144280.0
2021-02-04 09:45:00,114.88,115.2,114.87,115.16,164604.0,107.0248,107.3229,107.0155,107.2857,164604.0
2021-02-04 09:50:00,115.17,115.17,115.04,115.12,105680.0,107.295,107.295,107.1739,107.2484,105680.0
2021-02-04 09:55:00,115.13,115.34,115.1,115.27,62740.0,107.2577,107.4534,107.2298,107.3881,62740.0
2021-02-04 10:00:00,115.28,115.61,115.28,115.6,116863.0,107.3975,107.7049,107.3975,107.6956,116863.0
2021-02-04 10:05:00,115.61,115.68,115.53,115.61,46218.0,107.7049,107.7701,107.6304,107.7049,46218.0
2021-02-04 10:10:00,115.58,115.64,115.5,115.58,42659.0,107.6769,107.7328,107.6024,107.6769,42659.0
2021-02-04 10:15:00,115.59,115.64,115.55,115.6,29507.0,107.6863,107.7328,107.649,107.6956,29507.0
2021-02-04 10:20:00,115.61,115.61,115.42,115.48,32496.0,107.7049,107.7049,107.5279,107.5838,32496.0
2021-02-04 10:25:00,115.46,115.46,115.36,115.38,18407.0,107.5651,107.5651,107.472,107.4906,18407.0
2021-02-04 10:30:00,115.38,115.43,115.31,115.39,49092.0,107.4906,107.5372,107.4254,107.4999,49092.0
2021-02-04 10:35:00,115.41,115.5,115.31,115.32,39662.0,107.5186,107.6024,107.4254,107.4347,39662.0
2021-02-04 10:40:00,115.32,115.43,115.26,115.43,30970.0,107.4347,107.5372,107.3788,107.5372,30970.0
2021-02-04 10:45:00,115.42,115.51,115.4,115.51,19179.0,107.5279,107.6117,107.5092,107.6117,19179.0
2021-02-04 10:50:00,115.51,115.6,115.49,115.54,56752.0,107.6117,107.6956,107.5931,107.6397,56752.0
2021-02-04 10:55:00,115.54,115.74,115.53,115.73,76385.0,107.6397,107.826,107.6304,107.8167,76385.0
2021-02-04 11:00:00,115.73,115.86,115.68,115.83,80282.0,107.8167,107.9378,107.7701,107.9098,80282.0
2021-02-04 11:05:00,115.82,115.93,115.8,115.88,98401.0,107.9005,108.003,107.8819,107.9564,98401.0
2021-02-04 11:10:00,115.87,115.93,115.73,115.74,62089.0,107.9471,108.003,107.8167,107.826,62089.0
2021-02-04 11:15:00,115.75,115.85,115.73,115.77,111498.0,107.8353,107.9285,107.8167,107.8539,111498.0
2021-02-04 11:20:00,115.77,115.82,115.69,115.72,48797.0,107.8539,107.9005,107.7794,107.8074,48797.0
2021-02-04 11:25:00,115.73,115.76,115.64,115.67,47934.0,107.8167,107.8446,107.7328,107.7608,47934.0
2021-02-04 11:30:00,115.66,115.73,115.6,115.73,46483.0,107.7515,107.8167,107.6956,107.8167,46483.0
2021-02-04 11:35:00,115.73,115.73,115.59,115.61,37629.0,107.8167,107.8167,107.6863,107.7049,37629.0
2021-02-04 11:40:00,115.62,115.65,115.56,115.58,60168.0,107.7142,107.7422,107.6583,107.6769,60168.0
2021-02-04 11:45:00,115.58,115.58,115.52,115.57,30750.0,107.6769,107.6769,107.621,107.6676,30750.0
2021-02-04 11:50:00,115.56,115.58,115.5,115.52,36309.0,107.6583,107.6769,107.6024,107.621,36309.0
2021-02-04 11:55:00,115.53,115.55,115.5,115.55,31205.0,107.6304,107.649,107.6024,107.649,31205.0
2021-02-04 12:00:00,115.55,115.61,115.52,115.52,66628.0,107.649,107.7049,107.621,107.621,66628.0
2021-02-04 12:05:00,115.52,115.54,115.5,115.52,35884.0,107.621,107.6397,107.6024,107.621,35884.0
2021-02-04 12:10:00,115.53,115.55,115.47,115.53,35096.0,107.6304,107.649,107.5745,107.6304,35096.0
2021-02-04 12:15:00,115.51,115.53,115.47,115.53,30877.0,107.6117,107.6304,107.5745,107.6304,30877.0
2021-02-04 12:20:00,115.51,115.55,115.47,115.49,31061.0,107.6117,107.649,107.5745,107.5931,31061.0
2021-02-04 12:25:00,115.49,115.52,115.46,115.49,43052.0,107.5931,107.621,107.5651,107.5931,43052.0
2021-02-04 12:30:00,115.48,115.49,115.39,115.41,45965.0,107.5838,107.5931,107.4999,107.5186,45965.0
2021-02-04 12:35:00,115.41,115.48,115.37,115.39,57724.0,107.5186,107.5838,107.4813,107.4999,57724.0
2021-02-04 12:40:00,115.39,115.44,115.38,115.43,33645.0,107.4999,107.5465,107.4906,107.5372,33645.0
2021-02-04 12:45:00,115.44,115.44,115.38,115.38,25773.0,107.5465,107.5465,107.4906,107.4906,25773.0
2021-02-04 12:50:00,115.39,115.42,115.37,115.41,21203.0,107.4999,107.5279,107.4813,107.5186,21203.0
2021-02-04 12:55:00,115.42,115.47,115.41,115.46,24053.0,107.5279,107.5745,107.5186,107.5651,24053.0
2021-02-04 13:00:00,115.47,115.52,115.45,115.47,23929.0,107.5745,107.621,107.5558,107.5745,23929.0
2021-02-04 13:05:00,115.47,115.5,115.44,115.49,20539.0,107.5745,107.6024,107.5465,107.5931,20539.0
2021-02-04 13:10:00,115.49,115.54,115.47,115.5,58903.0,107.5931,107.6397,107.5745,107.6024,58903.0
2021-02-04 13:15:00,115.49,115.51,115.44,115.49,46511.0,107.5931,107.6117,107.5465,107.5931,46511.0
2021-02-04 13:20:00,115.49,115.49,115.42,115.47,66294.0,107.5931,107.5931,107.5279,107.5745,66294.0
2021-02-04 13:25:00,115.47,115.52,115.46,115.49,162305.0,107.5745,107.621,107.5651,107.5931,162305.0
2021-02-04 13:30:00,115.5,115.54,115.46,115.47,36049.0,107.6024,107.6397,107.5651,107.5745,36049.0
2021-02-04 13:35:00,115.47,115.48,115.39,115.4,129178.0,107.5745,107.5838,107.4999,107.5092,129178.0
2021-02-04 13:40:00,115.41,115.46,115.41,115.42,31963.0,107.5186,107.5651,107.5186,107.5279,31963.0
2021-02-04 13:45:00,115.42,115.45,115.39,115.45,56651.0,107.5279,107.5558,107.4999,107.5558,56651.0
2021-02-04 13:50:00,115.45,115.52,115.43,115.51,48909.0,107.5558,107.621,107.5372,107.6117,48909.0
2021-02-04 13:55:00,115.52,115.53,115.43,115.45,35181.0,107.621,107.6304,107.5372,107.5558,35181.0
2021-02-04 14:00:00,115.45,115.54,115.43,115.54,57139.0,107.5558,107.6397,107.5372,107.6397,57139.0
2021-02-04 14:05:00,115.54,115.59,115.51,115.56,42119.0,107.6397,107.6863,107.6117,107.6583,42119.0
2021-02-04 14:10:00,115.56,115.57,115.49,115.52,35396.0,107.6583,107.6676,107.5931,107.621,35396.0
2021-02-04 14:15:00,115.51,115.51,115.42,115.43,23396.0,107.6117,107.6117,107.5279,107.5372,23396.0
2021-02-04 14:20:00,115.44,115.45,115.37,115.37,14572.0,107.5465,107.5558,107.4813,107.4813,14572.0
2021-02-04 14:25:00,115.37,115.39,115.35,115.36,24540.0,107.4813,107.4999,107.4627,107.472,24540.0
2021-02-04 14:30:00,115.36,115.38,115.31,115.37,35383.0,107.472,107.4906,107.4254,107.4813,35383.0
2021-02-04 14:35:00,115.37,115.45,115.35,115.38,15605.0,107.4813,107.5558,107.4627,107.4906,15605.0
2021-02-04 14:40:00,115.38,115.38,115.32,115.34,18579.0,107.4906,107.4906,107.4347,107.4534,18579.0
2021-02-04 14:45:00,115.34,115.36,115.31,115.32,27240.0,107.4534,107.472,107.4254,107.4347,27240.0
2021-02-04 14:50:00,115.32,115.32,115.28,115.28,19134.0,107.4347,107.4347,107.3975,107.3975,19134.0
2021-02-04 14:55:00,115.29,115.33,115.26,115.3,34639.0,107.4068,107.444,107.3788,107.4161,34639.0
2021-02-04 15:00:00,115.32,115.32,115.25,115.31,45889.0,107.4347,107.4347,107.3695,107.4254,45889.0
2021-02-04 15:05:00,115.31,115.35,115.29,115.33,57478.0,107.4254,107.4627,107.4068,107.444,57478.0
2021-02-04 15:10:00,115.33,115.33,115.26,115.29,67316.0,107.444,107.444,107.3788,107.4068,67316.0
2021-02-04 15:15:00,115.29,115.34,115.27,115.33,77143.0,107.4068,107.4534,107.3881,107.444,77143.0
2021-02-04 15:20:00,115.33,115.34,115.26,115.26,55109.0,107.444,107.4534,107.3788,107.3788,55109.0
2021-02-04 15:25:00,115.26,115.3,115.24,115.26,57837.0,107.3788,107.4161,107.3602,107.3788,57837.0
2021-02-04 15:30:00,115.26,115.29,115.22,115.24,146180.0,107.3788,107.4068,107.3416,107.3602,146180.0
2021-02-04 15:35:00,115.24,115.28,115.17,115.27,303328.0,107.3602,107.3975,107.295,107.3881,303328.0
2021-02-04 15:40:00,115.26,115.46,115.26,115.36,236948.0,107.3788,107.5651,107.3788,107.472,236948.0
2021-02-04 15:45:00,115.36,115.4,115.31,115.33,276503.0,107.472,107.5092,107.4254,107.444,276503.0
2021-02-04 15:50:00,115.33,115.34,115.18,115.21,723940.0,107.444,107.4534,107.3043,107.3322,723940.0
2021-02-04 15:55:00,115.21,115.45,115.1,115.41,1121294.0,107.3322,107.5558,107.2298,107.5186,1121294.0
2021-02-05 09:30:00,116.2,116.3,116.0,116.3,162469.0,108.2545,108.3477,108.0682,108.3477,162469.0
2021-02-05 09:35:00,116.29,116.43,116.17,116.25,133606.0,108.3384,108.4688,108.2266,108.3011,133606.0
2021-02-05 09:40:00,116.26,116.35,116.16,116.19,89907.0,108.3104,108.3943,108.2173,108.2452,89907.0
2021-02-05 09:45:00,116.2,116.28,116.11,116.15,53803.0,108.2545,108.3291,108.1707,108.208,53803.0
2021-02-05 09:50:00,116.16,116.2,115.97,115.98,68576.0,108.2173,108.2545,108.0403,108.0496,68576.0
2021-02-05 09:55:00,115.97,116.05,115.9,116.05,51500.0,108.0403,108.1148,107.9751,108.1148,51500.0
2021-02-05 10:00:00,116.06,116.13,115.9,115.92,57419.0,108.1241,108.1893,107.9751,107.9937,57419.0
2021-02-05 10:05:00,115.94,115.96,115.83,115.84,52321.0,108.0123,108.031,107.9098,107.9192,52321.0
2021-02-05 10:10:00,115.84,115.91,115.79,115.84,54477.0,107.9192,107.9844,107.8726,107.9192,54477.0
2021-02-05 10:15:00,115.84,115.86,115.77,115.81,79790.0,107.9192,107.9378,107.8539,107.8912,79790.0
2021-02-05 10:20:00,115.82,115.84,115.68,115.69,63759.0,107.9005,107.9192,107.7701,107.7794,63759.0
2021-02-05 10:25:00,115.69,115.83,115.69,115.78,62929.0,107.7794,107.9098,107.7794,107.8633,62929.0
2021-02-05 10:30:00,115.79,115.97,115.76,115.97,133718.0,107.8726,108.0403,107.8446,108.0403,133718.0
2021-02-05 10:35:00,115.98,116.0,115.84,115.97,49557.0,108.0496,108.0682,107.9192,108.0403,49557.0
2021-02-05 10:40:00,115.97,116.0,115.92,115.95,17852.0,108.0403,108.0682,107.9937,108.0216,17852.0
2021-02-05 10:45:00,115.97,116.01,115.9,115.95,39900.0,108.0403,108.0775,107.9751,108.0216,39900.0
2021-02-05 10:50:00,115.95,116.05,115.94,116.03,32479.0,108.0216,108.1148,108.0123,108.0962,32479.0
2021-02-05 10:55:00,116.02,116.05,115.95,116.0,73865.0,108.0869,108.1148,108.0216,108.0682,73865.0
2021-02-05 11:00:00,116.01,116.1,115.97,115.97,109574.0,108.0775,108.1614,108.0403,108.0403,109574.0
2021-02-05 11:05:00,115.97,115.99,115.86,115.86,98367.0,108.0403,108.0589,107.9378,107.9378,98367.0
2021-02-05 11:10:00,115.86,115.88,115.76,115.76,70790.0,107.9378,107.9564,107.8446,107.8446,70790.0
2021-02-05 11:15:00,115.76,115.78,115.7,115.77,82769.0,107.8446,107.8633,107.7887,107.8539,82769.0
2021-02-05 11:20:00,115.77,115.88,115.77,115.84,81233.0,107.8539,107.9564,107.8539,107.9192,81233.0
2021-02-05 11:25:00,115.84,115.85,115.77,115.81,65420.0,107.9192,107.9285,107.8539,107.8912,65420.0
2021-02-05 11:30:00,115.82,115.87,115.81,115.87,36908.0,107.9005,107.9471,107.8912,107.9471,36908.0
2021-02-05 11:35:00,115.88,115.95,115.88,115.93,23403.0,107.9564,108.0216,107.9564,108.003,23403.0
2021-02-05 11:40:00,115.93,115.96,115.9,115.91,23715.0,108.003,108.031,107.9751,107.9844,23715.0
2021-02-05 11:45:00,115.91,115.95,115.9,115.91,38318.0,107.9844,108.0216,107.9751,107.9844,38318.0
2021-02-05 11:50:00,115.91,115.94,115.84,115.87,19457.0,107.9844,108.0123,107.9192,107.9471,19457.0
2021-02-05 11:55:00,115.85,115.85,115.72,115.72,18143.0,107.9285,107.9285,107.8074,107.8074,18143.0
2021-02-05 12:00:00,115.73,115.76,115.65,115.73,152388.0,107.8167,107.8446,107.7422,107.8167,152388.0
2021-02-05 12:05:00,115.73,115.76,115.69,115.69,23785.0,107.8167,107.8446,107.7794,107.7794,23785.0
2021-02-05 12:10:00,115.69,115.69,115.61,115.68,65289.0,107.7794,107.7794,107.7049,107.7701,65289.0
2021-02-05 12:15:00,115.68,115.68,115.63,115.63,38836.0,107.7701,107.7701,107.7235,107.7235,38836.0
2021-02-05 12:20:00,115.63,115.64,115.55,115.55,25270.0,107.7235,107.7328,107.649,107.649,25270.0
2021-02-05 12:25:00,115.54,115.63,115.54,115.61,27983.0,107.6397,107.7235,107.6397,107.7049,27983.0
2021-02-05 12:30:00,115.61,115.63,115.58,115.6,24563.0,107.7049,107.7235,107.6769,107.6956,24563.0
2021-02-05 12:35:00,115.59,115.6,115.52,115.58,29679.0,107.6863,107.6956,107.621,107.6769,29679.0
2021-02-05 12:40:00,115.57,115.63,115.53,115.55,28851.0,107.6676,107.7235,107.6304,107.649,28851.0
2021-02-05 12:45:00,115.55,115.61,115.55,115.6,92146.0,107.649,107.7049,107.649,107.6956,92146.0
2021-02-05 12:50:00,115.6,115.65,115.57,115.65,39929.0,107.6956,107.7422,107.6676,107.7422,39929.0
2021-02-05 12:55:00,115.63,115.72,115.61,115.72,23141.0,107.7235,107.8074,107.7049,107.8074,23141.0
2021-02-05 13:00:00,115.71,115.73,115.56,115.58,48437.0,107.7981,107.8167,107.6583,107.6769,48437.0
2021-02-05 13:05:00,115.59,115.59,115.49,115.52,20345.0,107.6863,107.6863,107.5931,107.621,20345.0
2021-02-05 13:10:00,115.51,115.54,115.49,115.51,21053.0,107.6117,107.6397,107.5931,107.6117,21053.0
2021-02-05 13:15:00,115.5,115.5,115.46,115.5,16756.0,107.6024,107.6024,107.5651,107.6024,16756.0
2021-02-05 13:20:00,115.49,115.5,115.4,115.42,19620.0,107.5931,107.6024,107.5092,107.5279,19620.0
2021-02-05 13:25:00,115.43,115.46,115.39,115.43,102336.0,107.5372,107.5651,107.4999,107.5372,102336.0
2021-02-05 13:30:00,115.43,115.52,115.43,115.51,62889.0,107.5372,107.621,107.5372,107.6117,62889.0
2021-02-05 13:35:00,115.5,115.56,115.49,115.53,43618.0,107.6024,107.6583,107.5931,107.6304,43618.0
2021-02-05 13:40:00,115.53,115.53,115.45,115.5,113262.0,107.6304,107.6304,107.5558,107.6024,113262.0
2021-02-05 13:45:00,115.51,115.55,115.51,115.51,79602.0,107.6117,107.649,107.6117,107.6117,79602.0
2021-02-05 13:50:00,115.51,115.53,115.48,115.53,50396.0,107.6117,107.6304,107.5838,107.6304,50396.0
2021-02-05 13:55:00,115.53,115.57,115.49,115.53,78826.0,107.6304,107.6676,107.5931,107.6304,78826.0
2021-02-05 14:00:00,115.53,115.53,115.44,115.44,49022.0,107.6304,107.6304,107.5465,107.5465,49022.0
2021-02-05 14:05:00,115.44,115.47,115.42,115.47,40674.0,107.5465,107.5745,107.5279,107.5745,40674.0
2021-02-05 14:10:00,115.48,115.53,115.47,115.51,39727.0,107.5838,107.6304,107.5745,107.6117,39727.0
2021-02-05 14:15:00,115.51,115.52,115.44,115.47,34090.0,107.6117,107.621,107.5465,107.5745,34090.0
2021-02-05 14:20:00,115.47,115.49,115.44,115.48,38753.0,107.5745,107.5931,107.5465,107.5838,38753.0
2021-02-05 14:25:00,115.47,115.53,115.43,115.52,36241.0,107.5745,107.6304,107.5372,107.621,36241.0
2021-02-05 14:30:00,115.52,115.57,115.49,115.54,77987.0,107.621,107.6676,107.5931,107.6397,77987.0
2021-02-05 14:35:00,115.55,115.64,115.51,115.64,55316.0,107.649,107.7328,107.6117,107.7328,55316.0
2021-02-05 14:40:00,115.63,115.64,115.61,115.62,31698.0,107.7235,107.7328,107.7049,107.7142,31698.0
2021-02-05 14:45:00,115.63,115.64,115.54,115.54,65242.0,107.7235,107.7328,107.6397,107.6397,65242.0
2021-02-05 14:50:00,115.54,115.56,115.49,115.53,55226.0,107.6397,107.6583,107.5931,107.6304,55226.0
2021-02-05 14:55:00,115.53,115.58,115.52,115.57,62514.0,107.6304,107.6769,107.621,107.6676,62514.0
2021-02-05 15:00:00,115.57,115.59,115.49,115.52,59958.0,107.6676,107.6863,107.5931,107.621,59958.0
2021-02-05 15:05:00,115.52,115.58,115.5,115.57,25860.0,107.621,107.6769,107.6024,107.6676,25860.0
2021-02-05 15:10:00,115.58,115.63,115.57,115.62,41223.0,107.6769,107.7235,107.6676,107.7142,41223.0
2021-02-05 15:15:00,115.62,115.71,115.62,115.64,42117.0,107.7142,107.7981,107.7142,107.7328,42117.0
2021-02-05 15:20:00,115.65,115.68,115.62,115.64,49460.0,107.7422,107.7701,107.7142,107.7328,49460.0
2021-02-05 15:25:00,115.63,115.64,115.57,115.6,47803.0,107.7235,107.7328,107.6676,107.6956,47803.0
2021-02-05 15:30:00,115.6,115.72,115.58,115.7,80029.0,107.6956,107.8074,107.6769,107.7887,80029.0
2021-02-05 15:35:00,115.71,115.75,115.67,115.71,112781.0,107.7981,107.8353,107.7608,107.7981,112781.0
2021-02-05 15:40:00,115.7,115.72,115.64,115.69,65018.0,107.7887,107.8074,107.7328,107.7794,65018.0
2021-02-05 15:45:00,115.69,115.76,115.61,115.61,99986.0,107.7794,107.8446,107.7049,107.7049,99986.0
2021-02-05 15:50:00,115.62,115.71,115.58,115.64,166417.0,107.7142,107.7981,107.6769,107.7328,166417.0
2021-02-05 15:55:00,115.64,115.75,115.63,115.66,368675.0,107.7328,107.8353,107.7235,107.7515,368675.0
2021-02-08 09:30:00,116.08,116.23,115.97,116.08,151638.0,108.1428,108.2825,108.0403,108.1428,151638.0
2021-02-08 09:35:00,116.07,116.23,116.03,116.12,92922.0,108.1334,108.2825,108.0962,108.18,92922.0
2021-02-08 09:40:00,116.13,116.18,115.92,115.95,153266.0,108.1893,108.2359,107.9937,108.0216,153266.0
2021-02-08 09:45:00,115.97,116.07,115.9,116.07,77447.0,108.0403,108.1334,107.9751,108.1334,77447.0
2021-02-08 09:50:00,116.09,116.24,116.07,116.22,41436.0,108.1521,108.2918,108.1334,108.2732,41436.0
2021-02-08 09:55:00,116.21,116.21,116.05,116.06,37245.0,108.2639,108.2639,108.1148,108.1241,37245.0
2021-02-08 10:00:00,116.06,116.12,116.04,116.07,67893.0,108.1241,108.18,108.1055,108.1334,67893.0
2021-02-08 10:05:00,116.07,116.1,116.03,116.09,112470.0,108.1334,108.1614,108.0962,108.1521,112470.0
2021-02-08 10:10:00,116.09,116.11,115.99,116.08,55682.0,108.1521,108.1707,108.0589,108.1428,55682.0
2021-02-08 10:15:00,116.07,116.13,116.04,116.11,30265.0,108.1334,108.1893,108.1055,108.1707,30265.0
2021-02-08 10:20:00,116.1,116.16,116.0,116.04,201936.0,108.1614,108.2173,108.0682,108.1055,201936.0
2021-02-08 10:25:00,116.03,116.07,115.92,116.03,160448.0,108.0962,108.1334,107.9937,108.0962,160448.0
2021-02-08 10:30:00,116.05,116.07,115.99,116.04,59613.0,108.1148,108.1334,108.0589,108.1055,59613.0
2021-02-08 10:35:00,116.03,116.05,115.92,116.03,68021.0,108.0962,108.1148,107.9937,108.0962,68021.0
2021-02-08 10:40:00,116.05,116.08,115.97,115.98,130849.0,108.1148,108.1428,108.0403,108.0496,130849.0
2021-02-08 10:45:00,115.98,116.07,115.95,116.03,111811.0,108.0496,108.1334,108.0216,108.0962,111811.0
2021-02-08 10:50:00,116.03,116.07,115.98,116.0,108672.0,108.0962,108.1334,108.0496,108.0682,108672.0
2021-02-08 10:55:00,116.0,116.03,115.93,116.0,48153.0,108.0682,108.0962,108.003,108.0682,48153.0
2021-02-08 11:00:00,116.01,116.04,115.96,115.98,27895.0,108.0775,108.1055,108.031,108.0496,27895.0
2021-02-08 11:05:00,115.99,115.99,115.86,115.86,26536.0,108.0589,108.0589,107.9378,107.9378,26536.0
2021-02-08 11:10:00,115.86,115.86,115.72,115.79,28715.0,107.9378,107.9378,107.8074,107.8726,28715.0
2021-02-08 11:15:00,115.77,115.93,115.77,115.86,14780.0,107.8539,108.003,107.8539,107.9378,14780.0
2021-02-08 11:20:00,115.86,115.92,115.86,115.91,13399.0,107.9378,107.9937,107.9378,107.9844,13399.0
2021-02-08 11:25:00,115.89,115.91,115.85,115.88,19577.0,107.9657,107.9844,107.9285,107.9564,19577.0
2021-02-08 11:30:00,115.89,115.93,115.78,115.81,125240.0,107.9657,108.003,107.8633,107.8912,125240.0
2021-02-08 11:35:00,115.81,115.81,115.68,115.69,41886.0,107.8912,107.8912,107.7701,107.7794,41886.0
2021-02-08 11:40:00,115.69,115.76,115.66,115.69,54265.0,107.7794,107.8446,107.7515,107.7794,54265.0
2021-02-08 11:45:00,115.69,115.76,115.67,115.76,32426.0,107.7794,107.8446,107.7608,107.8446,32426.0
2021-02-08 11:50:00,115.76,115.8,115.75,115.77,48616.0,107.8446,107.8819,107.8353,107.8539,48616.0
2021-02-08 11:55:00,115.78,115.83,115.7,115.7,48417.0,107.8633,107.9098,107.7887,107.7887,48417.0
2021-02-08 12:00:00,115.71,115.77,115.7,115.75,33034.0,107.7981,107.8539,107.7887,107.8353,33034.0
2021-02-08 12:05:00,115.75,115.8,115.73,115.75,34639.0,107.8353,107.8819,107.8167,107.8353,34639.0
2021-02-08 12:10:00,115.75,115.79,115.71,115.72,29786.0,107.8353,107.8726,107.7981,107.8074,29786.0
2021-02-08 12:15:00,115.72,115.73,115.68,115.69,20678.0,107.8074,107.8167,107.7701,107.7794,20678.0
2021-02-08 12:20:00,115.7,115.74,115.68,115.7,28481.0,107.7887,107.826,107.7701,107.7887,28481.0
2021-02-08 12:25:00,115.69,115.75,115.68,115.7,119276.0,107.7794,107.8353,107.7701,107.7887,119276.0
2021-02-08 12:30:00,115.7,115.7,115.64,115.64,110734.0,107.7887,107.7887,107.7328,107.7328,110734.0
2021-02-08 12:35:00,115.64,115.65,115.55,115.57,28555.0,107.7328,107.7422,107.649,107.6676,28555.0
2021-02-08 12:40:00,115.57,115.58,115.55,115.57,35913.0,107.6676,107.6769,107.649,107.6676,35913.0
2021-02-08 12:45:00,115.56,115.6,115.55,115.56,42129.0,107.6583,107.6956,107.649,107.6583,42129.0
2021-02-08 12:50:00,115.56,115.59,115.52,115.58,49235.0,107.6583,107.6863,107.621,107.6769,49235.0
2021-02-08 12:55:00,115.57,115.57,115.53,115.56,47835.0,107.6676,107.6676,107.6304,107.6583,47835.0
2021-02-08 13:00:00,115.55,115.57,115.52,115.55,48138.0,107.649,107.6676,107.621,107.649,48138.0
2021-02-08 13:05:00,115.55,115.55,115.47,115.49,98465.0,107.649,107.649,107.5745,107.5931,98465.0
2021-02-08 13:10:00,115.48,115.53,115.48,115.51,21960.0,107.5838,107.6304,107.5838,107.6117,21960.0
2021-02-08 13:15:00,115.51,115.58,115.5,115.58,35961.0,107.6117,107.6769,107.6024,107.6769,35961.0
2021-02-08 13:20:00,115.58,115.62,115.55,115.59,61333.0,107.6769,107.7142,107.649,107.6863,61333.0
2021-02-08 13:25:00,115.59,115.6,115.48,115.5,81140.0,107.6863,107.6956,107.5838,107.6024,81140.0
2021-02-08 13:30:00,115.51,115.58,115.5,115.58,19292.0,107.6117,107.6769,107.6024,107.6769,19292.0
2021-02-08 13:35:00,115.59,115.65,115.56,115.65,22511.0,107.6863,107.7422,107.6583,107.7422,22511.0
2021-02-08 13:40:00,115.66,115.68,115.64,115.68,18376.0,107.7515,107.7701,107.7328,107.7701,18376.0
2021-02-08 13:45:00,115.67,115.71,115.6,115.63,36806.0,107.7608,107.7981,107.6956,107.7235,36806.0
2021-02-08 13:50:00,115.63,115.64,115.48,115.48,107456.0,107.7235,107.7328,107.5838,107.5838,107456.0
2021-02-08 13:55:00,115.48,115.55,115.46,115.51,47666.0,107.5838,107.649,107.5651,107.6117,47666.0
2021-02-08 14:00:00,115.52,115.53,115.49,115.5,75226.0,107.621,107.6304,107.5931,107.6024,75226.0
2021-02-08 14:05:00,115.5,115.55,115.5,115.53,35956.0,107.6024,107.649,107.6024,107.6304,35956.0
2021-02-08 14:10:00,115.53,115.6,115.52,115.6,55711.0,107.6304,107.6956,107.621,107.6956,55711.0
2021-02-08 14:15:00,115.59,115.64,115.56,115.57,42583.0,107.6863,107.7328,107.6583,107.6676,42583.0
2021-02-08 14:20:00,115.57,115.63,115.55,115.61,33349.0,107.6676,107.7235,107.649,107.7049,33349.0
2021-02-08 14:25:00,115.61,115.61,115.55,115.57,24466.0,107.7049,107.7049,107.649,107.6676,24466.0
2021-02-08 14:30:00,115.56,115.61,115.51,115.6,31633.0,107.6583,107.7049,107.6117,107.6956,31633.0
2021-02-08 14:35:00,115.61,115.61,115.57,115.59,26412.0,107.7049,107.7049,107.6676,107.6863,26412.0
2021-02-08 14:40:00,115.59,115.6,115.57,115.59,22599.0,107.6863,107.6956,107.6676,107.6863,22599.0
2021-02-08 14:45:00,115.59,115.59,115.51,115.53,29756.0,107.6863,107.6863,107.6117,107.6304,29756.0
2021-02-08 14:50:00,115.53,115.54,115.5,115.51,24591.0,107.6304,107.6397,107.6024,107.6117,24591.0
2021-02-08 14:55:00,115.51,115.52,115.49,115.49,26767.0,107.6117,107.621,107.5931,107.5931,26767.0
2021-02-08 15:00:00,115.5,115.55,115.48,115.54,76531.0,107.6024,107.649,107.5838,107.6397,76531.0
2021-02-08 15:05:00,115.55,115.57,115.53,115.54,74489.0,107.649,107.6676,107.6304,107.6397,74489.0
2021-02-08 15:10:00,115.55,115.61,115.53,115.58,35061.0,107.649,107.7049,107.6304,107.6769,35061.0
2021-02-08 15:15:00,115.57,115.58,115.54,115.57,24940.0,107.6676,107.6769,107.6397,107.6676,24940.0
2021-02-08 15:20:00,115.58,115.62,115.56,115.58,17942.0,107.6769,107.7142,107.6583,107.6769,17942.0
2021-02-08 15:25:00,115.58,115.66,115.58,115.65,34221.0,107.6769,107.7515,107.6769,107.7422,34221.0
2021-02-08 15:30:00,115.65,115.69,115.59,115.61,139210.0,107.7422,107.7794,107.6863,107.7049,139210.0
2021-02-08 15:35:00,115.6,115.63,115.56,115.62,35781.0,107.6956,107.7235,107.6583,107.7142,35781.0
2021-02-08 15:40:00,115.61,115.63,115.59,115.61,24356.0,107.7049,107.7235,107.6863,107.7049,24356.0
2021-02-08 15:45:00,115.61,115.65,115.59,115.64,69900.0,107.7049,107.7422,107.6863,107.7328,69900.0
2021-02-08 15:50:00,115.63,115.75,115.61,115.73,276895.0,107.7235,107.8353,107.7049,107.8167,276895.0
2021-02-08 15:55:00,115.72,115.85,115.66,115.85,748629.0,107.8074,107.9285,107.7515,107.9285,748629.0
2021-02-09 09:30:00,115.78,116.04,115.74,115.88,191711.0,107.8633,108.1055,107.826,107.9564,191711.0
2021-02-09 09:35:00,115.88,115.93,115.77,115.84,127202.0,107.9564,108.003,107.8539,107.9192,127202.0
2021-02-09 09:40:00,115.85,115.91,115.74,115.86,83828.0,107.9285,107.9844,107.826,107.9378,83828.0
2021-02-09 09:45:00,115.86,115.96,115.83,115.87,86722.0,107.9378,108.031,107.9098,107.9471,86722.0
2021-02-09 09:50:00,115.88,115.96,115.86,115.94,81634.0,107.9564,108.031,107.9378,108.0123,81634.0
2021-02-09 09:55:00,115.92,115.98,115.76,115.78,61203.0,107.9937,108.0496,107.8446,107.8633,61203.0
2021-02-09 10:00:00,115.77,115.83,115.74,115.77,124352.0,107.8539,107.9098,107.826,107.8539,124352.0
2021-02-09 10:05:00,115.76,115.98,115.74,115.96,71586.0,107.8446,108.0496,107.826,108.031,71586.0
2021-02-09 10:10:00,115.97,116.07,115.93,116.06,44286.0,108.0403,108.1334,108.003,108.1241,44286.0
2021-02-09 10:15:00,116.07,116.09,116.02,116.03,62366.0,108.1334,108.1521,108.0869,108.0962,62366.0
2021-02-09 10:20:00,116.02,116.06,116.0,116.04,40271.0,108.0869,108.1241,108.0682,108.1055,40271.0
2021-02-09 10:25:00,116.04,116.05,116.0,116.02,26649.0,108.1055,108.1148,108.0682,108.0869,26649.0
2021-02-09 10:30:00,116.01,116.02,115.96,115.99,84476.0,108.0775,108.0869,108.031,108.0589,84476.0
2021-02-09 10:35:00,115.97,115.99,115.9,115.96,31943.0,108.0403,108.0589,107.9751,108.031,31943.0
2021-02-09 10:40:00,115.95,115.96,115.81,115.82,102420.0,108.0216,108.031,107.8912,107.9005,102420.0
2021-02-09 10:45:00,115.82,115.86,115.77,115.82,68632.0,107.9005,107.9378,107.8539,107.9005,68632.0
2021-02-09 10:50:00,115.82,115.83,115.74,115.83,41826.0,107.9005,107.9098,107.826,107.9098,41826.0
2021-02-09 10:55:00,115.82,115.89,115.75,115.8,199066.0,107.9005,107.9657,107.8353,107.8819,199066.0
2021-02-09 11:00:00,115.79,115.84,115.74,115.8,97136.0,107.8726,107.9192,107.826,107.8819,97136.0
2021-02-09 11:05:00,115.79,115.8,115.69,115.7,150741.0,107.8726,107.8819,107.7794,107.7887,150741.0
2021-02-09 11:10:00,115.7,115.78,115.69,115.77,79789.0,107.7887,107.8633,107.7794,107.8539,79789.0
2021-02-09 11:15:00,115.76,115.84,115.73,115.75,45525.0,107.8446,107.9192,107.8167,107.8353,45525.0
2021-02-09 11:20:00,115.76,115.89,115.76,115.87,31298.0,107.8446,107.9657,107.8446,107.9471,31298.0
2021-02-09 11:25:00,115.86,115.92,115.84,115.84,37978.0,107.9378,107.9937,107.9192,107.9192,37978.0
2021-02-09 11:30:00,115.84,115.85,115.73,115.78,26689.0,107.9192,107.9285,107.8167,107.8633,26689.0
2021-02-09 11:35:00,115.78,115.82,115.77,115.78,31069.0,107.8633,107.9005,107.8539,107.8633,31069.0
2021-02-09 11:40:00,115.79,115.88,115.79,115.87,32685.0,107.8726,107.9564,107.8726,107.9471,32685.0
2021-02-09 11:45:00,115.87,115.93,115.85,115.87,21017.0,107.9471,108.003,107.9285,107.9471,21017.0
2021-02-09 11:50:00,115.87,115.88,115.8,115.87,66480.0,107.9471,107.9564,107.8819,107.9471,66480.0
2021-02-09 11:55:00,115.87,115.9,115.79,115.81,23336.0,107.9471,107.9751,107.8726,107.8912,23336.0
2021-02-09 12:00:00,115.82,115.88,115.81,115.88,23609.0,107.9005,107.9564,107.8912,107.9564,23609.0
2021-02-09 12:05:00,115.88,115.95,115.86,115.94,23323.0,107.9564,108.0216,107.9378,108.0123,23323.0
2021-02-09 12:10:00,115.95,115.98,115.94,115.95,28516.0,108.0216,108.0496,108.0123,108.0216,28516.0
2021-02-09 12:15:00,115.95,115.97,115.91,115.93,16321.0,108.0216,108.0403,107.9844,108.003,16321.0
2021-02-09 12:20:00,115.93,115.97,115.91,115.97,22686.0,108.003,108.0403,107.9844,108.0403,22686.0
2021-02-09 12:25:00,115.97,115.98,115.88,115.88,12851.0,108.0403,108.0496,107.9564,107.9564,12851.0
2021-02-09 12:30:00,115.9,115.92,115.88,115.9,33897.0,107.9751,107.9937,107.9564,107.9751,33897.0
2021-02-09 12:35:00,115.91,115.93,115.9,115.91,37936.0,107.9844,108.003,107.9751,107.9844,37936.0
2021-02-09 12:40:00,115.91,116.03,115.9,116.03,17304.0,107.9844,108.0962,107.9751,108.0962,17304.0
2021-02-09 12:45:00,116.03,116.04,116.0,116.03,17301.0,108.0962,108.1055,108.0682,108.0962,17301.0
2021-02-09 12:50:00,116.03,116.08,116.02,116.03,11324.0,108.0962,108.1428,108.0869,108.0962,11324.0
2021-02-09 12:55:00,116.04,116.04,115.95,115.96,24633.0,108.1055,108.1055,108.0216,108.031,24633.0
2021-02-09 13:00:00,115.96,115.99,115.92,115.95,35481.0,108.031,108.0589,107.9937,108.0216,35481.0
2021-02-09 13:05:00,115.95,115.96,115.89,115.9,13759.0,108.0216,108.031,107.9657,107.9751,13759.0
2021-02-09 13:10:00,115.91,115.92,115.85,115.87,17091.0,107.9844,107.9937,107.9285,107.9471,17091.0
2021-02-09 13:15:00,115.87,115.9,115.86,115.87,27133.0,107.9471,107.9751,107.9378,107.9471,27133.0
2021-02-09 13:20:00,115.87,115.9,115.85,115.88,53599.0,107.9471,107.9751,107.9285,107.9564,53599.0
2021-02-09 13:25:00,115.88,115.93,115.87,115.91,33896.0,107.9564,108.003,107.9471,107.9844,33896.0
2021-02-09 13:30:00,115.9,115.91,115.88,115.9,16324.0,107.9751,107.9844,107.9564,107.9751,16324.0
2021-02-09 13:35:00,115.9,115.91,115.85,115.87,20185.0,107.9751,107.9844,107.9285,107.9471,20185.0
2021-02-09 13:40:00,115.86,115.87,115.81,115.86,86795.0,107.9378,107.9471,107.8912,107.9378,86795.0
2021-02-09 13:45:00,115.87,115.91,115.86,115.87,30701.0,107.9471,107.9844,107.9378,107.9471,30701.0
2021-02-09 13:50:00,115.87,115.88,115.81,115.84,83077.0,107.9471,107.9564,107.8912,107.9192,83077.0
2021-02-09 13:55:00,115.83,115.91,115.83,115.89,28377.0,107.9098,107.9844,107.9098,107.9657,28377.0
2021-02-09 14:00:00,115.9,115.99,115.89,115.95,30473.0,107.9751,108.0589,107.9657,108.0216,30473.0
2021-02-09 14:05:00,115.95,115.96,115.92,115.94,59975.0,108.0216,108.031,107.9937,108.0123,59975.0
2021-02-09 14:10:00,115.93,115.96,115.9,115.91,17387.0,108.003,108.031,107.9751,107.9844,17387.0
2021-02-09 14:15:00,115.9,115.93,115.87,115.93,14401.0,107.9751,108.003,107.9471,108.003,14401.0
2021-02-09 14:20:00,115.94,115.97,115.91,115.96,23415.0,108.0123,108.0403,107.9844,108.031,23415.0
2021-02-09 14:25:00,115.96,115.99,115.95,115.95,24780.0,108.031,108.0589,108.0216,108.0216,24780.0
2021-02-09 14:30:00,115.94,116.04,115.94,116.02,25992.0,108.0123,108.1055,108.0123,108.0869,25992.0
2021-02-09 14:35:00,116.01,116.05,116.0,116.01,31133.0,108.0775,108.1148,108.0682,108.0775,31133.0
2021-02-09 14:40:00,116.0,116.01,115.99,116.0,19503.0,108.0682,108.0775,108.0589,108.0682,19503.0
2021-02-09 14:45:00,116.01,116.01,115.97,115.98,27285.0,108.0775,108.0775,108.0403,108.0496,27285.0
2021-02-09 14:50:00,115.98,116.03,115.96,116.02,34365.0,108.0496,108.0962,108.031,108.0869,34365.0
2021-02-09 14:55:00,116.02,116.05,115.99,116.0,28243.0,108.0869,108.1148,108.0589,108.0682,28243.0
2021-02-09 15:00:00,116.0,116.01,115.96,115.98,21780.0,108.0682,108.0775,108.031,108.0496,21780.0
2021-02-09 15:05:00,115.97,116.0,115.95,115.98,18827.0,108.0403,108.0682,108.0216,108.0496,18827.0
2021-02-09 15:10:00,115.98,116.0,115.94,115.97,36447.0,108.0496,108.0682,108.0123,108.0403,36447.0
2021-02-09 15:15:00,115.97,115.98,115.92,115.97,65007.0,108.0403,108.0496,107.9937,108.0403,65007.0
2021-02-09 15:20:00,115.96,115.98,115.92,115.92,89862.0,108.031,108.0496,107.9937,107.9937,89862.0
2021-02-09 15:25:00,115.92,115.95,115.88,115.9,30201.0,107.9937,108.0216,107.9564,107.9751,30201.0
2021-02-09 15:30:00,115.9,115.96,115.89,115.95,37232.0,107.9751,108.031,107.9657,108.0216,37232.0
2021-02-09 15:35:00,115.95,116.03,115.95,116.02,22050.0,108.0216,108.0962,108.0216,108.0869,22050.0
2021-02-09 15:40:00,116.02,116.02,115.96,116.02,28810.0,108.0869,108.0869,108.031,108.0869,28810.0
2021-02-09 15:45:00,116.02,116.03,115.95,115.96,76690.0,108.0869,108.0962,108.0216,108.031,76690.0
2021-02-09 15:50:00,115.95,116.02,115.93,115.96,201147.0,108.0216,108.0869,108.003,108.031,201147.0
2021-02-09 15:55:00,115.97,116.01,115.91,115.99,415656.0,108.0403,108.0775,107.9844,108.0589,415656.0
2021-02-10 09:30:00,116.82,116.85,116.5,116.62,157868.0,108.8322,108.8601,108.534,108.6458,157868.0
2021-02-10 09:35:00,116.64,116.72,116.51,116.66,80785.0,108.6645,108.739,108.5433,108.6831,80785.0
2021-02-10 09:40:00,116.66,116.74,116.58,116.66,79080.0,108.6831,108.7576,108.6086,108.6831,79080.0
2021-02-10 09:45:00,116.66,116.66,116.49,116.53,57809.0,108.6831,108.6831,108.5247,108.562,57809.0
2021-02-10 09:50:00,116.52,116.66,116.51,116.58,65791.0,108.5527,108.6831,108.5433,108.6086,65791.0
2021-02-10 09:55:00,116.58,116.66,116.56,116.62,53782.0,108.6086,108.6831,108.5899,108.6458,53782.0
2021-02-10 10:00:00,116.61,116.7,116.52,116.53,54421.0,108.6365,108.7204,108.5527,108.562,54421.0
2021-02-10 10:05:00,116.53,116.66,116.52,116.64,37203.0,108.562,108.6831,108.5527,108.6645,37203.0
2021-02-10 10:10:00,116.65,116.68,116.62,116.62,66890.0,108.6738,108.7017,108.6458,108.6458,66890.0
2021-02-10 10:15:00,116.61,116.68,116.55,116.61,183097.0,108.6365,108.7017,108.5806,108.6365,183097.0
2021-02-10 10:20:00,116.61,116.61,116.21,116.3,104638.0,108.6365,108.6365,108.2639,108.3477,104638.0
2021-02-10 10:25:00,116.3,116.37,116.21,116.24,56435.0,108.3477,108.4129,108.2639,108.2918,56435.0
2021-02-10 10:30:00,116.24,116.26,115.99,116.03,80320.0,108.2918,108.3104,108.0589,108.0962,80320.0
2021-02-10 10:35:00,116.03,116.27,116.03,116.14,61929.0,108.0962,108.3198,108.0962,108.1986,61929.0
2021-02-10 10:40:00,116.13,116.15,115.81,115.84,157539.0,108.1893,108.208,107.8912,107.9192,157539.0
2021-02-10 10:45:00,115.84,115.98,115.78,115.94,112552.0,107.9192,108.0496,107.8633,108.0123,112552.0
2021-02-10 10:50:00,115.95,116.13,115.9,116.06,70629.0,108.0216,108.1893,107.9751,108.1241,70629.0
2021-02-10 10:55:00,116.07,116.28,116.06,116.27,57188.0,108.1334,108.3291,108.1241,108.3198,57188.0
2021-02-10 11:00:00,116.26,116.35,116.22,116.24,30194.0,108.3104,108.3943,108.2732,108.2918,30194.0
2021-02-10 11:05:00,116.24,116.34,116.16,116.34,47674.0,108.2918,108.385,108.2173,108.385,47674.0
2021-02-10 11:10:00,116.34,116.51,116.32,116.44,34001.0,108.385,108.5433,108.3663,108.4781,34001.0
2021-02-10 11:15:00,116.42,116.48,116.37,116.46,31953.0,108.4595,108.5154,108.4129,108.4968,31953.0
2021-02-10 11:20:00,116.46,116.51,116.38,116.45,62012.0,108.4968,108.5433,108.4222,108.4875,62012.0
2021-02-10 11:25:00,116.48,116.52,116.31,116.31,48379.0,108.5154,108.5527,108.357,108.357,48379.0
2021-02-10 11:30:00,116.31,116.38,116.23,116.35,48898.0,108.357,108.4222,108.2825,108.3943,48898.0
2021-02-10 11:35:00,116.37,116.43,116.27,116.27,35738.0,108.4129,108.4688,108.3198,108.3198,35738.0
2021-02-10 11:40:00,116.28,116.34,116.24,116.3,16308.0,108.3291,108.385,108.2918,108.3477,16308.0
2021-02-10 11:45:00,116.31,116.32,116.25,116.27,28463.0,108.357,108.3663,108.3011,108.3198,28463.0
2021-02-10 11:50:00,116.27,116.33,116.23,116.32,21466.0,108.3198,108.3757,108.2825,108.3663,21466.0
2021-02-10 11:55:00,116.32,116.39,116.26,116.26,27047.0,108.3663,108.4316,108.3104,108.3104,27047.0
2021-02-10 12:00:00,116.26,116.26,116.05,116.08,56585.0,108.3104,108.3104,108.1148,108.1428,56585.0
2021-02-10 12:05:00,116.09,116.18,116.07,116.15,36382.0,108.1521,108.2359,108.1334,108.208,36382.0
2021-02-10 12:10:00,116.14,116.29,116.12,116.28,25460.0,108.1986,108.3384,108.18,108.3291,25460.0
2021-02-10 12:15:00,116.27,116.3,116.18,116.19,20099.0,108.3198,108.3477,108.2359,108.2452,20099.0
2021-02-10 12:20:00,116.19,116.19,116.06,116.07,21407.0,108.2452,108.2452,108.1241,108.1334,21407.0
2021-02-10 12:25:00,116.07,116.22,116.07,116.19,36689.0,108.1334,108.2732,108.1334,108.2452,36689.0
2021-02-10 12:30:00,116.19,116.19,116.11,116.19,20052.0,108.2452,108.2452,108.1707,108.2452,20052.0
2021-02-10 12:35:00,116.19,116.22,116.17,116.2,65713.0,108.2452,108.2732,108.2266,108.2545,65713.0
2021-02-10 12:40:00,116.19,116.23,116.16,116.19,34026.0,108.2452,108.2825,108.2173,108.2452,34026.0
2021-02-10 12:45:00,116.19,116.25,116.15,116.25,29434.0,108.2452,108.3011,108.208,108.3011,29434.0
2021-02-10 12:50:00,116.25,116.31,116.25,116.28,27922.0,108.3011,108.357,108.3011,108.3291,27922.0
2021-02-10 12:55:00,116.27,116.31,116.26,116.26,24496.0,108.3198,108.357,108.3104,108.3104,24496.0
2021-02-10 13:00:00,116.26,116.26,116.2,116.24,27064.0,108.3104,108.3104,108.2545,108.2918,27064.0
2021-02-10 13:05:00,116.25,116.28,116.2,116.22,41970.0,108.3011,108.3291,108.2545,108.2732,41970.0
2021-02-10 13:10:00,116.21,116.23,116.18,116.23,33995.0,108.2639,108.2825,108.2359,108.2825,33995.0
2021-02-10 13:15:00,116.22,116.28,116.17,116.25,41705.0,108.2732,108.3291,108.2266,108.3011,41705.0
2021-02-10 13:20:00,116.25,116.29,116.23,116.29,34503.0,108.3011,108.3384,108.2825,108.3384,34503.0
2021-02-10 13:25:00,116.28,116.32,116.26,116.29,84391.0,108.3291,108.3663,108.3104,108.3384,84391.0
2021-02-10 13:30:00,116.28,116.35,116.28,116.3,37641.0,108.3291,108.3943,108.3291,108.3477,37641.0
2021-02-10 13:35:00,116.3,116.3,116.25,116.27,26053.0,108.3477,108.3477,108.3011,108.3198,26053.0
2021-02-10 13:40:00,116.26,116.28,116.19,116.22,89599.0,108.3104,108.3291,108.2452,108.2732,89599.0
2021-02-10 13:45:00,116.22,116.22,116.14,116.15,29818.0,108.2732,108.2732,108.1986,108.208,29818.0
2021-02-10 13:50:00,116.14,116.18,116.09,116.17,28703.0,108.1986,108.2359,108.1521,108.2266,28703.0
2021-02-10 13:55:00,116.14,116.24,116.12,116.23,20818.0,108.1986,108.2918,108.18,108.2825,20818.0
2021-02-10 14:00:00,116.23,116.29,116.16,116.25,72730.0,108.2825,108.3384,108.2173,108.3011,72730.0
2021-02-10 14:05:00,116.25,116.29,116.21,116.25,86219.0,108.3011,108.3384,108.2639,108.3011,86219.0
2021-02-10 14:10:00,116.26,116.27,116.21,116.21,25471.0,108.3104,108.3198,108.2639,108.2639,25471.0
2021-02-10 14:15:00,116.21,116.23,116.16,116.2,29035.0,108.2639,108.2825,108.2173,108.2545,29035.0
2021-02-10 14:20:00,116.19,116.24,116.15,116.23,30264.0,108.2452,108.2918,108.208,108.2825,30264.0
2021-02-10 14:25:00,116.23,116.37,116.19,116.34,44627.0,108.2825,108.4129,108.2452,108.385,44627.0
2021-02-10 14:30:00,116.36,116.48,116.3,116.44,81253.0,108.4036,108.5154,108.3477,108.4781,81253.0
2021-02-10 14:35:00,116.44,116.44,116.35,116.36,50744.0,108.4781,108.4781,108.3943,108.4036,50744.0
2021-02-10 14:40:00,116.36,116.43,116.35,116.37,59256.0,108.4036,108.4688,108.3943,108.4129,59256.0
2021-02-10 14:45:00,116.37,116.39,116.33,116.38,45098.0,108.4129,108.4316,108.3757,108.4222,45098.0
2021-02-10 14:50:00,116.37,116.4,116.36,116.37,26590.0,108.4129,108.4409,108.4036,108.4129,26590.0
2021-02-10 14:55:00,116.37,116.46,116.36,116.45,23198.0,108.4129,108.4968,108.4036,108.4875,23198.0
2021-02-10 15:00:00,116.46,116.56,116.45,116.54,43042.0,108.4968,108.5899,108.4875,108.5713,43042.0
2021-02-10 15:05:00,116.54,116.54,116.5,116.52,36670.0,108.5713,108.5713,108.534,108.5527,36670.0
2021-02-10 15:10:00,116.51,116.58,116.49,116.57,70261.0,108.5433,108.6086,108.5247,108.5992,70261.0
2021-02-10 15:15:00,116.57,116.57,116.43,116.46,81243.0,108.5992,108.5992,108.4688,108.4968,81243.0
2021-02-10 15:20:00,116.46,116.48,116.39,116.39,67681.0,108.4968,108.5154,108.4316,108.4316,67681.0
2021-02-10 15:25:00,116.4,116.41,116.3,116.35,59124.0,108.4409,108.4502,108.3477,108.3943,59124.0
2021-02-10 15:30:00,116.36,116.39,116.31,116.32,81866.0,108.4036,108.4316,108.357,108.3663,81866.0
2021-02-10 15:35:00,116.32,116.34,116.19,116.19,92085.0,108.3663,108.385,108.2452,108.2452,92085.0
2021-02-10 15:40:00,116.19,116.21,116.08,116.08,66276.0,108.2452,108.2639,108.1428,108.1428,66276.0
2021-02-10 15:45:00,116.09,116.19,116.07,116.1,127902.0,108.1521,108.2452,108.1334,108.1614,127902.0
2021-02-10 15:50:00,116.1,116.19,116.05,116.13,170048.0,108.1614,108.2452,108.1148,108.1893,170048.0
2021-02-10 15:55:00,116.14,116.24,116.0,116.24,500349.0,108.1986,108.2918,108.0682,108.2918,500349.0
2021-02-11 09:30:00,116.59,116.6,116.28,116.46,96384.0,108.6179,108.6272,108.3291,108.4968,96384.0
2021-02-11 09:35:00,116.44,116.53,116.33,116.53,89212.0,108.4781,108.562,108.3757,108.562,89212.0
2021-02-11 09:40:00,116.52,116.62,116.42,116.42,101504.0,108.5527,108.6458,108.4595,108.4595,101504.0
2021-02-11 09:45:00,116.43,116.54,116.42,116.48,51673.0,108.4688,108.5713,108.4595,108.5154,51673.0
2021-02-11 09:50:00,116.47,116.47,116.25,116.25,50165.0,108.5061,108.5061,108.3011,108.3011,50165.0
2021-02-11 09:55:00,116.24,116.29,116.03,116.03,36898.0,108.2918,108.3384,108.0962,108.0962,36898.0
2021-02-11 10:00:00,116.03,116.28,116.02,116.27,74533.0,108.0962,108.3291,108.0869,108.3198,74533.0
2021-02-11 10:05:00,116.26,116.32,116.24,116.3,38094.0,108.3104,108.3663,108.2918,108.3477,38094.0
2021-02-11 10:10:00,116.31,116.36,116.25,116.36,43442.0,108.357,108.4036,108.3011,108.4036,43442.0
2021-02-11 10:15:00,116.36,116.52,116.36,116.44,42217.0,108.4036,108.5527,108.4036,108.4781,42217.0
2021-02-11 10:20:00,116.43,116.54,116.42,116.53,79481.0,108.4688,108.5713,108.4595,108.562,79481.0
2021-02-11 10:25:00,116.53,116.59,116.45,116.55,68367.0,108.562,108.6179,108.4875,108.5806,68367.0
2021-02-11 10:30:00,116.6,116.65,116.57,116.65,37480.0,108.6272,108.6738,108.5992,108.6738,37480.0
2021-02-11 10:35:00,116.65,116.7,116.6,116.6,47476.0,108.6738,108.7204,108.6272,108.6272,47476.0
2021-02-11 10:40:00,116.6,116.66,116.55,116.55,36489.0,108.6272,108.6831,108.5806,108.5806,36489.0
2021-02-11 10:45:00,116.55,116.61,116.52,116.55,28091.0,108.5806,108.6365,108.5527,108.5806,28091.0
2021-02-11 10:50:00,116.54,116.6,116.53,116.6,39127.0,108.5713,108.6272,108.562,108.6272,39127.0
2021-02-11 10:55:00,116.59,116.61,116.41,116.44,70988.0,108.6179,108.6365,108.4502,108.4781,70988.0
2021-02-11 11:00:00,116.45,116.47,116.39,116.47,57510.0,108.4875,108.5061,108.4316,108.5061,57510.0
2021-02-11 11:05:00,116.45,116.52,116.44,116.49,49384.0,108.4875,108.5527,108.4781,108.5247,49384.0
2021-02-11 11:10:00,116.51,116.53,116.43,116.5,26795.0,108.5433,108.562,108.4688,108.534,26795.0
2021-02-11 11:15:00,116.51,116.52,116.45,116.5,12560.0,108.5433,108.5527,108.4875,108.534,12560.0
2021-02-11 11:20:00,116.5,116.5,116.45,116.47,25237.0,108.534,108.534,108.4875,108.5061,25237.0
2021-02-11 11:25:00,116.48,116.5,116.45,116.48,50019.0,108.5154,108.534,108.4875,108.5154,50019.0
2021-02-11 11:30:00,116.47,116.51,116.46,116.51,33781.0,108.5061,108.5433,108.4968,108.5433,33781.0
2021-02-11 11:35:00,116.52,116.56,116.5,116.5,18088.0,108.5527,108.5899,108.534,108.534,18088.0
2021-02-11 11:40:00,116.48,116.49,116.39,116.39,32401.0,108.5154,108.5247,108.4316,108.4316,32401.0
2021-02-11 11:45:00,116.38,116.4,116.33,116.39,17475.0,108.4222,108.4409,108.3757,108.4316,17475.0
2021-02-11 11:50:00,116.4,116.45,116.38,116.38,28059.0,108.4409,108.4875,108.4222,108.4222,28059.0
2021-02-11 11:55:00,116.37,116.43,116.35,116.39,23381.0,108.4129,108.4688,108.3943,108.4316,23381.0
2021-02-11 12:00:00,116.39,116.42,116.35,116.4,14800.0,108.4316,108.4595,108.3943,108.4409,14800.0
2021-02-11 12:05:00,116.4,116.41,116.31,116.33,24507.0,108.4409,108.4502,108.357,108.3757,24507.0
2021-02-11 12:10:00,116.32,116.38,116.3,116.31,90950.0,108.3663,108.4222,108.3477,108.357,90950.0
2021-02-11 12:15:00,116.3,116.33,116.14,116.15,72797.0,108.3477,108.3757,108.1986,108.208,72797.0
2021-02-11 12:20:00,116.16,116.25,116.1,116.17,320341.0,108.2173,108.3011,108.1614,108.2266,320341.0
2021-02-11 12:25:00,116.17,116.17,116.05,116.07,68868.0,108.2266,108.2266,108.1148,108.1334,68868.0
2021-02-11 12:30:00,116.08,116.16,116.06,116.13,51349.0,108.1428,108.2173,108.1241,108.1893,51349.0
2021-02-11 12:35:00,116.13,116.21,116.12,116.17,47876.0,108.1893,108.2639,108.18,108.2266,47876.0
2021-02-11 12:40:00,116.17,116.17,116.03,116.03,43590.0,108.2266,108.2266,108.0962,108.0962,43590.0
2021-02-11 12:45:00,116.04,116.06,115.86,116.06,95980.0,108.1055,108.1241,107.9378,108.1241,95980.0
2021-02-11 12:50:00,116.06,116.09,115.98,116.06,33151.0,108.1241,108.1521,108.0496,108.1241,33151.0
2021-02-11 12:55:00,116.06,116.12,116.04,116.11,16541.0,108.1241,108.18,108.1055,108.1707,16541.0
2021-02-11 13:00:00,116.11,116.11,116.05,116.08,55119.0,108.1707,108.1707,108.1148,108.1428,55119.0
2021-02-11 13:05:00,116.09,116.13,116.05,116.06,68164.0,108.1521,108.1893,108.1148,108.1241,68164.0
2021-02-11 13:10:00,116.06,116.2,116.02,116.19,35015.0,108.1241,108.2545,108.0869,108.2452,35015.0
2021-02-11 13:15:00,116.19,116.22,116.16,116.16,11391.0,108.2452,108.2732,108.2173,108.2173,11391.0
2021-02-11 13:20:00,116.17,116.26,116.17,116.22,27348.0,108.2266,108.3104,108.2266,108.2732,27348.0
2021-02-11 13:25:00,116.21,116.21,116.14,116.18,39648.0,108.2639,108.2639,108.1986,108.2359,39648.0
2021-02-11 13:30:00,116.19,116.19,116.13,116.14,19376.0,108.2452,108.2452,108.1893,108.1986,19376.0
2021-02-11 13:35:00,116.14,116.19,116.12,116.18,22708.0,108.1986,108.2452,108.18,108.2359,22708.0
2021-02-11 13:40:00,116.18,116.21,116.13,116.14,21643.0,108.2359,108.2639,108.1893,108.1986,21643.0
2021-02-11 13:45:00,116.15,116.16,116.09,116.12,18277.0,108.208,108.2173,108.1521,108.18,18277.0
2021-02-11 13:50:00,116.13,116.16,116.1,116.13,13689.0,108.1893,108.2173,108.1614,108.1893,13689.0
2021-02-11 13:55:00,116.13,116.13,116.07,116.08,19188.0,108.1893,108.1893,108.1334,108.1428,19188.0
2021-02-11 14:00:00,116.05,116.05,115.97,115.99,54492.0,108.1148,108.1148,108.0403,108.0589,54492.0
2021-02-11 14:05:00,115.98,116.05,115.96,116.04,28615.0,108.0496,108.1148,108.031,108.1055,28615.0
2021-02-11 14:10:00,116.05,116.05,115.98,116.02,30943.0,108.1148,108.1148,108.0496,108.0869,30943.0
2021-02-11 14:15:00,116.02,116.11,116.01,116.1,24875.0,108.0869,108.1707,108.0775,108.1614,24875.0
2021-02-11 14:20:00,116.1,116.15,116.07,116.15,37715.0,108.1614,108.208,108.1334,108.208,37715.0
2021-02-11 14:25:00,116.15,116.19,116.12,116.16,46498.0,108.208,108.2452,108.18,108.2173,46498.0
2021-02-11 14:30:00,116.15,116.22,116.14,116.19,35143.0,108.208,108.2732,108.1986,108.2452,35143.0
2021-02-11 14:35:00,116.19,116.19,116.11,116.17,24512.0,108.2452,108.2452,108.1707,108.2266,24512.0
2021-02-11 14:40:00,116.17,116.26,116.15,116.24,33372.0,108.2266,108.3104,108.208,108.2918,33372.0
2021-02-11 14:45:00,116.25,116.27,116.23,116.24,19620.0,108.3011,108.3198,108.2825,108.2918,19620.0
2021-02-11 14:50:00,116.24,116.29,116.21,116.28,47562.0,108.2918,108.3384,108.2639,108.3291,47562.0
2021-02-11 14:55:00,116.29,116.36,116.27,116.33,21347.0,108.3384,108.4036,108.3198,108.3757,21347.0
2021-02-11 15:00:00,116.33,116.34,116.29,116.32,20288.0,108.3757,108.385,108.3384,108.3663,20288.0
2021-02-11 15:05:00,116.32,116.42,116.31,116.41,23287.0,108.3663,108.4595,108.357,108.4502,23287.0
2021-02-11 15:10:00,116.42,116.49,116.39,116.48,47132.0,108.4595,108.5247,108.4316,108.5154,47132.0
2021-02-11 15:15:00,116.48,116.5,116.37,116.39,43679.0,108.5154,108.534,108.4129,108.4316,43679.0
2021-02-11 15:20:00,116.39,116.45,116.38,116.41,64912.0,108.4316,108.4875,108.4222,108.4502,64912.0
2021-02-11 15:25:00,116.41,116.43,116.37,116.38,21838.0,108.4502,108.4688,108.4129,108.4222,21838.0
2021-02-11 15:30:00,116.39,116.4,116.34,116.39,74334.0,108.4316,108.4409,108.385,108.4316,74334.0
2021-02-11 15:35:00,116.39,116.39,116.33,116.34,60157.0,108.4316,108.4316,108.3757,108.385,60157.0
2021-02-11 15:40:00,116.34,116.44,116.32,116.36,71261.0,108.385,108.4781,108.3663,108.4036,71261.0
2021-02-11 15:45:00,116.35,116.53,116.35,116.48,161576.0,108.3943,108.562,108.3943,108.5154,161576.0
2021-02-11 15:50:00,116.47,116.48,116.35,116.41,260870.0,108.5061,108.5154,108.3943,108.4502,260870.0
2021-02-11 15:55:00,116.4,116.45,116.33,116.42,320707.0,108.4409,108.4875,108.3757,108.4595,320707.0
2021-02-12 09:30:00,116.18,116.42,116.03,116.4,92616.0,108.2359,108.4595,108.0962,108.4409,92616.0
2021-02-12 09:35:00,116.4,116.67,116.34,116.64,112973.0,108.4409,108.6924,108.385,108.6645,112973.0
2021-02-12 09:40:00,116.65,116.69,116.56,116.66,53031.0,108.6738,108.711,108.5899,108.6831,53031.0
2021-02-12 09:45:00,116.66,116.91,116.66,116.77,70358.0,108.6831,108.916,108.6831,108.7856,70358.0
2021-02-12 09:50:00,116.77,116.82,116.7,116.8,65856.0,108.7856,108.8322,108.7204,108.8135,65856.0
2021-02-12 09:55:00,116.81,116.84,116.52,116.53,43954.0,108.8228,108.8508,108.5527,108.562,43954.0
2021-02-12 10:00:00,116.55,116.68,116.53,116.57,41066.0,108.5806,108.7017,108.562,108.5992,41066.0
2021-02-12 10:05:00,116.58,116.68,116.58,116.67,30550.0,108.6086,108.7017,108.6086,108.6924,30550.0
2021-02-12 10:10:00,116.68,116.74,116.62,116.67,19157.0,108.7017,108.7576,108.6458,108.6924,19157.0
2021-02-12 10:15:00,116.68,116.73,116.61,116.65,90576.0,108.7017,108.7483,108.6365,108.6738,90576.0
2021-02-12 10:20:00,116.66,116.69,116.61,116.66,81801.0,108.6831,108.711,108.6365,108.6831,81801.0
2021-02-12 10:25:00,116.65,116.68,116.55,116.57,44308.0,108.6738,108.7017,108.5806,108.5992,44308.0
2021-02-12 10:30:00,116.58,116.67,116.54,116.58,35297.0,108.6086,108.6924,108.5713,108.6086,35297.0
2021-02-12 10:35:00,116.58,116.94,116.58,116.9,65731.0,108.6086,108.9439,108.6086,108.9067,65731.0
2021-02-12 10:40:00,116.9,117.03,116.89,117.03,39760.0,108.9067,109.0278,108.8974,109.0278,39760.0
2021-02-12 10:45:00,117.02,117.11,117.01,117.08,52543.0,109.0185,109.1023,109.0092,109.0744,52543.0
2021-02-12 10:50:00,117.08,117.09,117.0,117.01,77747.0,109.0744,109.0837,108.9998,109.0092,77747.0
2021-02-12 10:55:00,117.01,117.07,116.96,117.03,54125.0,109.0092,109.0651,108.9626,109.0278,54125.0
2021-02-12 11:00:00,117.04,117.2,117.03,117.17,37436.0,109.0371,109.1862,109.0278,109.1582,37436.0
2021-02-12 11:05:00,117.17,117.24,117.12,117.18,22435.0,109.1582,109.2234,109.1116,109.1675,22435.0
2021-02-12 11:10:00,117.19,117.25,117.13,117.23,42721.0,109.1769,109.2327,109.121,109.2141,42721.0
2021-02-12 11:15:00,117.23,117.3,117.2,117.23,71903.0,109.2141,109.2793,109.1862,109.2141,71903.0
2021-02-12 11:20:00,117.24,117.25,117.17,117.2,29435.0,109.2234,109.2327,109.1582,109.1862,29435.0
2021-02-12 11:25:00,117.19,117.21,117.13,117.15,29071.0,109.1769,109.1955,109.121,109.1396,29071.0
2021-02-12 11:30:00,117.16,117.27,117.14,117.26,249155.0,109.1489,109.2514,109.1303,109.2421,249155.0
2021-02-12 11:35:00,117.26,117.32,117.25,117.26,32554.0,109.2421,109.298,109.2327,109.2421,32554.0
2021-02-12 11:40:00,117.24,117.28,117.23,117.24,45801.0,109.2234,109.2607,109.2141,109.2234,45801.0
2021-02-12 11:45:00,117.23,117.29,117.2,117.21,19643.0,109.2141,109.27,109.1862,109.1955,19643.0
2021-02-12 11:50:00,117.22,117.26,117.18,117.22,25015.0,109.2048,109.2421,109.1675,109.2048,25015.0
2021-02-12 11:55:00,117.22,117.25,117.2,117.23,20026.0,109.2048,109.2327,109.1862,109.2141,20026.0
2021-02-12 12:00:00,117.21,117.27,117.2,117.23,18213.0,109.1955,109.2514,109.1862,109.2141,18213.0
2021-02-12 12:05:00,117.23,117.27,117.22,117.25,97025.0,109.2141,109.2514,109.2048,109.2327,97025.0
2021-02-12 12:10:00,117.25,117.25,117.18,117.18,23123.0,109.2327,109.2327,109.1675,109.1675,23123.0
2021-02-12 12:15:00,117.18,117.24,117.13,117.14,29774.0,109.1675,109.2234,109.121,109.1303,29774.0
2021-02-12 12:20:00,117.14,117.24,117.14,117.24,29453.0,109.1303,109.2234,109.1303,109.2234,29453.0
2021-02-12 12:25:00,117.24,117.25,117.15,117.16,23811.0,109.2234,109.2327,109.1396,109.1489,23811.0
2021-02-12 12:30:00,117.16,117.21,117.12,117.19,136870.0,109.1489,109.1955,109.1116,109.1769,136870.0
2021-02-12 12:35:00,117.19,117.21,117.15,117.16,91131.0,109.1769,109.1955,109.1396,109.1489,91131.0
2021-02-12 12:40:00,117.15,117.19,117.11,117.18,22255.0,109.1396,109.1769,109.1023,109.1675,22255.0
2021-02-12 12:45:00,117.18,117.21,117.17,117.2,15715.0,109.1675,109.1955,109.1582,109.1862,15715.0
2021-02-12 12:50:00,117.2,117.2,117.11,117.11,16364.0,109.1862,109.1862,109.1023,109.1023,16364.0
2021-02-12 12:55:00,117.09,117.12,117.08,117.11,16512.0,109.0837,109.1116,109.0744,109.1023,16512.0
2021-02-12 13:00:00,117.11,117.13,117.09,117.09,19817.0,109.1023,109.121,109.0837,109.0837,19817.0
2021-02-12 13:05:00,117.09,117.11,117.06,117.07,39755.0,109.0837,109.1023,109.0557,109.0651,39755.0
2021-02-12 13:10:00,117.08,117.1,117.05,117.05,60204.0,109.0744,109.093,109.0464,109.0464,60204.0
2021-02-12 13:15:00,117.05,117.1,116.96,116.99,96905.0,109.0464,109.093,108.9626,108.9905,96905.0
2021-02-12 13:20:00,116.98,117.02,116.91,117.0,58873.0,108.9812,109.0185,108.916,108.9998,58873.0
2021-02-12 13:25:00,117.0,117.02,116.98,117.0,26674.0,108.9998,109.0185,108.9812,108.9998,26674.0
2021-02-12 13:30:00,117.01,117.04,117.0,117.01,17159.0,109.0092,109.0371,108.9998,109.0092,17159.0
2021-02-12 13:35:00,117.01,117.04,117.0,117.01,21694.0,109.0092,109.0371,108.9998,109.0092,21694.0
2021-02-12 13:40:00,117.01,117.05,117.0,117.02,23369.0,109.0092,109.0464,108.9998,109.0185,23369.0
2021-02-12 13:45:00,117.02,117.03,116.99,116.99,13098.0,109.0185,109.0278,108.9905,108.9905,13098.0
2021-02-12 13:50:00,117.0,117.04,117.0,117.0,26172.0,108.9998,109.0371,108.9998,108.9998,26172.0
2021-02-12 13:55:00,117.01,117.02,116.95,117.01,16876.0,109.0092,109.0185,108.9533,109.0092,16876.0
2021-02-12 14:00:00,117.01,117.03,116.96,117.0,30224.0,109.0092,109.0278,108.9626,108.9998,30224.0
2021-02-12 14:05:00,117.01,117.01,116.94,116.98,192564.0,109.0092,109.0092,108.9439,108.9812,192564.0
2021-02-12 14:10:00,116.98,117.0,116.94,116.96,25652.0,108.9812,108.9998,108.9439,108.9626,25652.0
2021-02-12 14:15:00,116.96,117.0,116.94,117.0,23170.0,108.9626,108.9998,108.9439,108.9998,23170.0
2021-02-12 14:20:00,117.01,117.06,116.99,116.99,32658.0,109.0092,109.0557,108.9905,108.9905,32658.0
2021-02-12 14:25:00,116.99,117.03,116.98,117.02,64731.0,108.9905,109.0278,108.9812,109.0185,64731.0
2021-02-12 14:30:00,117.03,117.07,117.0,117.06,34198.0,109.0278,109.0651,108.9998,109.0557,34198.0
2021-02-12 14:35:00,117.06,117.06,116.98,117.01,22301.0,109.0557,109.0557,108.9812,109.0092,22301.0
2021-02-12 14:40:00,117.01,117.02,116.95,116.96,83748.0,109.0092,109.0185,108.9533,108.9626,83748.0
2021-02-12 14:45:00,116.97,117.06,116.95,117.04,22389.0,108.9719,109.0557,108.9533,109.0371,22389.0
2021-02-12 14:50:00,117.05,117.07,117.02,117.05,28115.0,109.0464,109.0651,109.0185,109.0464,28115.0
2021-02-12 14:55:00,117.05,117.05,117.01,117.01,19161.0,109.0464,109.0464,109.0092,109.0092,19161.0
2021-02-12 15:00:00,117.01,117.02,116.97,116.98,27979.0,109.0092,109.0185,108.9719,108.9812,27979.0
2021-02-12 15:05:00,116.98,117.01,116.95,116.97,31707.0,108.9812,109.0092,108.9533,108.9719,31707.0
2021-02-12 15:10:00,116.96,117.05,116.96,117.05,35930.0,108.9626,109.0464,108.9626,109.0464,35930.0
2021-02-12 15:15:00,117.04,117.08,117.03,117.03,55205.0,109.0371,109.0744,109.0278,109.0278,55205.0
2021-02-12 15:20:00,117.03,117.08,117.02,117.04,29853.0,109.0278,109.0744,109.0185,109.0371,29853.0
2021-02-12 15:25:00,117.05,117.07,117.03,117.03,21043.0,109.0464,109.0651,109.0278,109.0278,21043.0
2021-02-12 15:30:00,117.04,117.12,117.03,117.12,36361.0,109.0371,109.1116,109.0278,109.1116,36361.0
2021-02-12 15:35:00,117.12,117.27,117.11,117.26,49337.0,109.1116,109.2514,109.1023,109.2421,49337.0
2021-02-12 15:40:00,117.26,117.29,117.21,117.22,59911.0,109.2421,109.27,109.1955,109.2048,59911.0
2021-02-12 15:45:00,117.21,117.23,117.13,117.22,128032.0,109.1955,109.2141,109.121,109.2048,128032.0
2021-02-12 15:50:00,117.23,117.41,117.21,117.36,386209.0,109.2141,109.3818,109.1955,109.3352,386209.0
2021-02-12 15:55:00,117.37,117.38,117.26,117.3,343796.0,109.3445,109.3539,109.2421,109.2793,343796.0
2021-02-16 09:30:00,117.42,117.54,117.2,117.47,235022.0,109.3911,109.5029,109.1862,109.4377,235022.0
2021-02-16 09:35:00,117.47,117.51,117.34,117.4,109676.0,109.4377,109.475,109.3166,109.3725,109676.0
2021-02-16 09:40:00,117.39,117.4,117.1,117.14,155112.0,109.3632,109.3725,109.093,109.1303,155112.0
2021-02-16 09:45:00,117.12,117.12,116.8,116.84,225056.0,109.1116,109.1116,108.8135,108.8508,225056.0
2021-02-16 09:50:00,116.84,116.85,116.71,116.8,290783.0,108.8508,108.8601,108.7297,108.8135,290783.0
2021-02-16 09:55:00,116.79,116.79,116.48,116.49,227561.0,108.8042,108.8042,108.5154,108.5247,227561.0
2021-02-16 10:00:00,116.49,116.51,116.35,116.47,312463.0,108.5247,108.5433,108.3943,108.5061,312463.0
2021-02-16 10:05:00,116.47,116.49,116.35,116.45,113988.0,108.5061,108.5247,108.3943,108.4875,113988.0
2021-02-16 10:10:00,116.44,116.46,116.35,116.39,115720.0,108.4781,108.4968,108.3943,108.4316,115720.0
2021-02-16 10:15:00,116.4,116.5,116.27,116.39,139502.0,108.4409,108.534,108.3198,108.4316,139502.0
2021-02-16 10:20:00,116.39,116.51,116.37,116.47,161641.0,108.4316,108.5433,108.4129,108.5061,161641.0
2021-02-16 10:25:00,116.48,116.62,116.45,116.62,107272.0,108.5154,108.6458,108.4875,108.6458,107272.0
2021-02-16 10:30:00,116.63,116.65,116.54,116.65,86880.0,108.6551,108.6738,108.5713,108.6738,86880.0
2021-02-16 10:35:00,116.65,116.66,116.55,116.61,73941.0,108.6738,108.6831,108.5806,108.6365,73941.0
2021-02-16 10:40:00,116.61,116.65,116.58,116.63,62483.0,108.6365,108.6738,108.6086,108.6551,62483.0
2021-02-16 10:45:00,116.63,116.64,116.33,116.34,161646.0,108.6551,108.6645,108.3757,108.385,161646.0
2021-02-16 10:50:00,116.34,116.35,116.13,116.18,278129.0,108.385,108.3943,108.1893,108.2359,278129.0
2021-02-16 10:55:00,116.18,116.37,116.16,116.37,206175.0,108.2359,108.4129,108.2173,108.4129,206175.0
2021-02-16 11:00:00,116.36,116.4,116.28,116.32,62041.0,108.4036,108.4409,108.3291,108.3663,62041.0
2021-02-16 11:05:00,116.32,116.33,116.13,116.14,122251.0,108.3663,108.3757,108.1893,108.1986,122251.0
2021-02-16 11:10:00,116.15,116.2,116.13,116.17,60784.0,108.208,108.2545,108.1893,108.2266,60784.0
2021-02-16 11:15:00,116.17,116.24,116.11,116.18,94366.0,108.2266,108.2918,108.1707,108.2359,94366.0
2021-02-16 11:20:00,116.18,116.29,116.12,116.13,150811.0,108.2359,108.3384,108.18,108.1893,150811.0
2021-02-16 11:25:00,116.12,116.16,116.06,116.12,164152.0,108.18,108.2173,108.1241,108.18,164152.0
2021-02-16 11:30:00,116.12,116.12,116.0,116.09,121171.0,108.18,108.18,108.0682,108.1521,121171.0
2021-02-16 11:35:00,116.09,116.11,116.0,116.03,75620.0,108.1521,108.1707,108.0682,108.0962,75620.0
2021-02-16 11:40:00,116.04,116.08,115.99,115.99,71277.0,108.1055,108.1428,108.0589,108.0589,71277.0
2021-02-16 11:45:00,115.99,116.0,115.92,115.92,82084.0,108.0589,108.0682,107.9937,107.9937,82084.0
2021-02-16 11:50:00,115.91,115.98,115.87,115.98,119890.0,107.9844,108.0496,107.9471,108.0496,119890.0
2021-02-16 11:55:00,115.97,116.01,115.89,115.91,95435.0,108.0403,108.0775,107.9657,107.9844,95435.0
2021-02-16 12:00:00,115.9,115.99,115.87,115.88,115540.0,107.9751,108.0589,107.9471,107.9564,115540.0
2021-02-16 12:05:00,115.87,115.89,115.74,115.75,94722.0,107.9471,107.9657,107.826,107.8353,94722.0
2021-02-16 12:10:00,115.74,116.06,115.74,116.02,86202.0,107.826,108.1241,107.826,108.0869,86202.0
2021-02-16 12:15:00,116.02,116.05,115.95,116.0,92448.0,108.0869,108.1148,108.0216,108.0682,92448.0
2021-02-16 12:20:00,116.0,116.05,115.99,116.05,103549.0,108.0682,108.1148,108.0589,108.1148,103549.0
2021-02-16 12:25:00,116.05,116.15,116.04,116.13,157904.0,108.1148,108.208,108.1055,108.1893,157904.0
2021-02-16 12:30:00,116.14,116.16,116.09,116.14,52726.0,108.1986,108.2173,108.1521,108.1986,52726.0
2021-02-16 12:35:00,116.13,116.18,116.07,116.07,72839.0,108.1893,108.2359,108.1334,108.1334,72839.0
2021-02-16 12:40:00,116.06,116.11,115.96,115.97,81778.0,108.1241,108.1707,108.031,108.0403,81778.0
2021-02-16 12:45:00,115.97,116.01,115.94,115.96,66184.0,108.0403,108.0775,108.0123,108.031,66184.0
2021-02-16 12:50:00,115.95,115.99,115.93,115.97,63075.0,108.0216,108.0589,108.003,108.0403,63075.0
2021-02-16 12:55:00,115.98,116.11,115.98,116.1,59834.0,108.0496,108.1707,108.0496,108.1614,59834.0
2021-02-16 13:00:00,116.1,116.11,116.04,116.06,49931.0,108.1614,108.1707,108.1055,108.1241,49931.0
2021-02-16 13:05:00,116.05,116.08,116.04,116.05,43049.0,108.1148,108.1428,108.1055,108.1148,43049.0
2021-02-16 13:10:00,116.04,116.08,116.01,116.04,46485.0,108.1055,108.1428,108.0775,108.1055,46485.0
2021-02-16 13:15:00,116.04,116.09,116.02,116.05,87514.0,108.1055,108.1521,108.0869,108.1148,87514.0
2021-02-16 13:20:00,116.06,116.12,116.05,116.12,56065.0,108.1241,108.18,108.1148,108.18,56065.0
2021-02-16 13:25:00,116.11,116.17,116.09,116.1,58960.0,108.1707,108.2266,108.1521,108.1614,58960.0
2021-02-16 13:30:00,116.1,116.15,116.08,116.11,53280.0,108.1614,108.208,108.1428,108.1707,53280.0
2021-02-16 13:35:00,116.11,116.14,116.03,116.05,65164.0,108.1707,108.1986,108.0962,108.1148,65164.0
2021-02-16 13:40:00,116.06,116.08,115.96,116.0,132195.0,108.1241,108.1428,108.031,108.0682,132195.0
2021-02-16 13:45:00,115.99,116.01,115.96,116.0,67996.0,108.0589,108.0775,108.031,108.0682,67996.0
2021-02-16 13:50:00,116.0,116.01,115.92,115.97,89553.0,108.0682,108.0775,107.9937,108.0403,89553.0
2021-02-16 13:55:00,115.97,116.03,115.95,115.96,71071.0,108.0403,108.0962,108.0216,108.031,71071.0
2021-02-16 14:00:00,115.95,116.02,115.94,116.01,61636.0,108.0216,108.0869,108.0123,108.0775,61636.0
2021-02-16 14:05:00,116.01,116.06,115.98,116.0,52915.0,108.0775,108.1241,108.0496,108.0682,52915.0
2021-02-16 14:10:00,115.99,115.99,115.93,115.94,34044.0,108.0589,108.0589,108.003,108.0123,34044.0
2021-02-16 14:15:00,115.94,116.0,115.93,116.0,54281.0,108.0123,108.0682,108.003,108.0682,54281.0
2021-02-16 14:20:00,116.0,116.02,115.96,116.01,67419.0,108.0682,108.0869,108.031,108.0775,67419.0
2021-02-16 14:25:00,116.0,116.09,115.99,116.09,58729.0,108.0682,108.1521,108.0589,108.1521,58729.0
2021-02-16 14:30:00,116.08,116.15,116.06,116.1,81466.0,108.1428,108.208,108.1241,108.1614,81466.0
2021-02-16 14:35:00,116.11,116.12,116.06,116.1,61720.0,108.1707,108.18,108.1241,108.1614,61720.0
2021-02-16 14:40:00,116.1,116.11,116.05,116.09,69004.0,108.1614,108.1707,108.1148,108.1521,69004.0
2021-02-16 14:45:00,116.1,116.12,116.04,116.09,70193.0,108.1614,108.18,108.1055,108.1521,70193.0
2021-02-16 14:50:00,116.08,116.09,115.95,115.96,72910.0,108.1428,108.1521,108.0216,108.031,72910.0
2021-02-16 14:55:00,115.96,116.09,115.96,116.06,48736.0,108.031,108.1521,108.031,108.1241,48736.0
2021-02-16 15:00:00,116.06,116.06,115.96,116.03,71254.0,108.1241,108.1241,108.031,108.0962,71254.0
2021-02-16 15:05:00,116.04,116.17,116.04,116.15,53883.0,108.1055,108.2266,108.1055,108.208,53883.0
2021-02-16 15:10:00,116.14,116.15,116.08,116.13,98189.0,108.1986,108.208,108.1428,108.1893,98189.0
2021-02-16 15:15:00,116.12,116.22,116.1,116.13,123068.0,108.18,108.2732,108.1614,108.1893,123068.0
2021-02-16 15:20:00,116.13,116.18,116.09,116.1,141767.0,108.1893,108.2359,108.1521,108.1614,141767.0
2021-02-16 15:25:00,116.09,116.12,116.07,116.09,73387.0,108.1521,108.18,108.1334,108.1521,73387.0
2021-02-16 15:30:00,116.08,116.16,116.05,116.16,95924.0,108.1428,108.2173,108.1148,108.2173,95924.0
2021-02-16 15:35:00,116.16,116.2,116.03,116.06,109715.0,108.2173,108.2545,108.0962,108.1241,109715.0
2021-02-16 15:40:00,116.07,116.17,116.04,116.15,103572.0,108.1334,108.2266,108.1055,108.208,103572.0
2021-02-16 15:45:00,116.15,116.18,116.08,116.08,162075.0,108.208,108.2359,108.1428,108.1428,162075.0
2021-02-16 15:50:00,116.08,116.11,115.95,116.09,329124.0,108.1428,108.1707,108.0216,108.1521,329124.0
2021-02-16 15:55:00,116.09,116.2,116.06,116.13,389576.0,108.1521,108.2545,108.1241,108.1893,389576.0
2021-02-17 09:30:00,115.74,115.96,115.6,115.77,220135.0,107.826,108.031,107.6956,107.8539,220135.0
2021-02-17 09:35:00,115.75,116.13,115.7,116.05,143827.0,107.8353,108.1893,107.7887,108.1148,143827.0
2021-02-17 09:40:00,116.04,116.24,116.02,116.11,77765.0,108.1055,108.2918,108.0869,108.1707,77765.0
2021-02-17 09:45:00,116.11,116.37,116.06,116.27,68020.0,108.1707,108.4129,108.1241,108.3198,68020.0
2021-02-17 09:50:00,116.26,116.42,116.25,116.36,91088.0,108.3104,108.4595,108.3011,108.4036,91088.0
2021-02-17 09:55:00,116.35,116.4,116.19,116.21,41661.0,108.3943,108.4409,108.2452,108.2639,41661.0
2021-02-17 10:00:00,116.2,116.37,116.2,116.21,47048.0,108.2545,108.4129,108.2545,108.2639,47048.0
2021-02-17 10:05:00,116.22,116.51,116.22,116.51,66007.0,108.2732,108.5433,108.2732,108.5433,66007.0
2021-02-17 10:10:00,116.51,116.6,116.39,116.46,42460.0,108.5433,108.6272,108.4316,108.4968,42460.0
2021-02-17 10:15:00,116.45,116.45,116.32,116.45,74189.0,108.4875,108.4875,108.3663,108.4875,74189.0
2021-02-17 10:20:00,116.44,116.49,116.3,116.32,92044.0,108.4781,108.5247,108.3477,108.3663,92044.0
2021-02-17 10:25:00,116.31,116.44,116.27,116.38,88689.0,108.357,108.4781,108.3198,108.4222,88689.0
2021-02-17 10:30:00,116.38,116.38,116.2,116.28,53816.0,108.4222,108.4222,108.2545,108.3291,53816.0
2021-02-17 10:35:00,116.29,116.49,116.29,116.43,23063.0,108.3384,108.5247,108.3384,108.4688,23063.0
2021-02-17 10:40:00,116.42,116.46,116.29,116.33,51193.0,108.4595,108.4968,108.3384,108.3757,51193.0
2021-02-17 10:45:00,116.35,116.46,116.28,116.44,55291.0,108.3943,108.4968,108.3291,108.4781,55291.0
2021-02-17 10:50:00,116.44,116.44,116.28,116.32,51398.0,108.4781,108.4781,108.3291,108.3663,51398.0
2021-02-17 10:55:00,116.32,116.41,116.3,116.3,50435.0,108.3663,108.4502,108.3477,108.3477,50435.0
2021-02-17 11:00:00,116.29,116.33,116.18,116.19,39434.0,108.3384,108.3757,108.2359,108.2452,39434.0
2021-02-17 11:05:00,116.18,116.4,116.14,116.33,41217.0,108.2359,108.4409,108.1986,108.3757,41217.0
2021-02-17 11:10:00,116.35,116.37,116.25,116.32,36694.0,108.3943,108.4129,108.3011,108.3663,36694.0
2021-02-17 11:15:00,116.31,116.31,116.2,116.24,43478.0,108.357,108.357,108.2545,108.2918,43478.0
2021-02-17 11:20:00,116.25,116.37,116.24,116.34,56389.0,108.3011,108.4129,108.2918,108.385,56389.0
2021-02-17 11:25:00,116.33,116.42,116.24,116.35,34124.0,108.3757,108.4595,108.2918,108.3943,34124.0
2021-02-17 11:30:00,116.36,116.36,116.18,116.23,41917.0,108.4036,108.4036,108.2359,108.2825,41917.0
2021-02-17 11:35:00,116.25,116.28,116.12,116.2,52207.0,108.3011,108.3291,108.18,108.2545,52207.0
2021-02-17 11:40:00,116.25,116.38,116.17,116.31,94326.0,108.3011,108.4222,108.2266,108.357,94326.0
2021-02-17 11:45:00,116.31,116.36,116.24,116.31,32323.0,108.357,108.4036,108.2918,108.357,32323.0
2021-02-17 11:50:00,116.31,116.35,116.28,116.32,23860.0,108.357,108.3943,108.3291,108.3663,23860.0
2021-02-17 11:55:00,116.33,116.44,116.3,116.39,13147.0,108.3757,108.4781,108.3477,108.4316,13147.0
2021-02-17 12:00:00,116.39,116.44,116.34,116.36,19561.0,108.4316,108.4781,108.385,108.4036,19561.0
2021-02-17 12:05:00,116.37,116.38,116.26,116.3,18624.0,108.4129,108.4222,108.3104,108.3477,18624.0
2021-02-17 12:10:00,116.3,116.31,116.19,116.21,160237.0,108.3477,108.357,108.2452,108.2639,160237.0
2021-02-17 12:15:00,116.22,116.25,116.19,116.21,27749.0,108.2732,108.3011,108.2452,108.2639,27749.0
2021-02-17 12:20:00,116.2,116.26,116.18,116.26,26170.0,108.2545,108.3104,108.2359,108.3104,26170.0
2021-02-17 12:25:00,116.26,116.28,116.18,116.28,24065.0,108.3104,108.3291,108.2359,108.3291,24065.0
2021-02-17 12:30:00,116.28,116.32,116.26,116.3,13266.0,108.3291,108.3663,108.3104,108.3477,13266.0
2021-02-17 12:35:00,116.31,116.31,116.26,116.28,10690.0,108.357,108.357,108.3104,108.3291,10690.0
2021-02-17 12:40:00,116.29,116.37,116.29,116.35,20684.0,108.3384,108.4129,108.3384,108.3943,20684.0
2021-02-17 12:45:00,116.34,116.37,116.32,116.35,36244.0,108.385,108.4129,108.3663,108.3943,36244.0
2021-02-17 12:50:00,116.36,116.36,116.29,116.31,17273.0,108.4036,108.4036,108.3384,108.357,17273.0
2021-02-17 12:55:00,116.31,116.32,116.28,116.28,10366.0,108.357,108.3663,108.3291,108.3291,10366.0
2021-02-17 13:00:00,116.28,116.31,116.21,116.24,18305.0,108.3291,108.357,108.2639,108.2918,18305.0
2021-02-17 13:05:00,116.24,116.33,116.24,116.32,16667.0,108.2918,108.3757,108.2918,108.3663,16667.0
2021-02-17 13:10:00,116.32,116.32,116.29,116.3,10783.0,108.3663,108.3663,108.3384,108.3477,10783.0
2021-02-17 13:15:00,116.3,116.31,116.28,116.29,6211.0,108.3477,108.357,108.3291,108.3384,6211.0
2021-02-17 13:20:00,116.3,116.31,116.26,116.28,21005.0,108.3477,108.357,108.3104,108.3291,21005.0
2021-02-17 13:25:00,116.28,116.29,116.2,116.27,39672.0,108.3291,108.3384,108.2545,108.3198,39672.0
2021-02-17 13:30:00,116.26,116.28,116.23,116.27,28319.0,108.3104,108.3291,108.2825,108.3198,28319.0
2021-02-17 13:35:00,116.26,116.31,116.23,116.27,22720.0,108.3104,108.357,108.2825,108.3198,22720.0
2021-02-17 13:40:00,116.28,116.32,116.28,116.3,19355.0,108.3291,108.3663,108.3291,108.3477,19355.0
2021-02-17 13:45:00,116.31,116.33,116.27,116.33,27593.0,108.357,108.3757,108.3198,108.3757,27593.0
2021-02-17 13:50:00,116.34,116.39,116.33,116.37,14231.0,108.385,108.4316,108.3757,108.4129,14231.0
2021-02-17 13:55:00,116.37,116.4,116.33,116.35,40675.0,108.4129,108.4409,108.3757,108.3943,40675.0
2021-02-17 14:00:00,116.35,116.43,116.34,116.39,30003.0,108.3943,108.4688,108.385,108.4316,30003.0
2021-02-17 14:05:00,116.38,116.4,116.33,116.37,18936.0,108.4222,108.4409,108.3757,108.4129,18936.0
2021-02-17 14:10:00,116.38,116.39,116.33,116.39,12177.0,108.4222,108.4316,108.3757,108.4316,12177.0
2021-02-17 14:15:00,116.39,116.45,116.38,116.44,28013.0,108.4316,108.4875,108.4222,108.4781,28013.0
2021-02-17 14:20:00,116.44,116.45,116.31,116.31,39606.0,108.4781,108.4875,108.357,108.357,39606.0
2021-02-17 14:25:00,116.32,116.32,116.26,116.27,29938.0,108.3663,108.3663,108.3104,108.3198,29938.0
2021-02-17 14:30:00,116.27,116.3,116.25,116.27,31294.0,108.3198,108.3477,108.3011,108.3198,31294.0
2021-02-17 14:35:00,116.28,116.29,116.24,116.28,12928.0,108.3291,108.3384,108.2918,108.3291,12928.0
2021-02-17 14:40:00,116.28,116.32,116.26,116.32,43862.0,108.3291,108.3663,108.3104,108.3663,43862.0
2021-02-17 14:45:00,116.32,116.35,116.31,116.35,18374.0,108.3663,108.3943,108.357,108.3943,18374.0
2021-02-17 14:50:00,116.35,116.4,116.33,116.4,24371.0,108.3943,108.4409,108.3757,108.4409,24371.0
2021-02-17 14:55:00,116.4,116.42,116.36,116.4,28046.0,108.4409,108.4595,108.4036,108.4409,28046.0
2021-02-17 15:00:00,116.4,116.42,116.36,116.41,58947.0,108.4409,108.4595,108.4036,108.4502,58947.0
2021-02-17 15:05:00,116.41,116.46,116.37,116.39,237721.0,108.4502,108.4968,108.4129,108.4316,237721.0
2021-02-17 15:10:00,116.39,116.39,116.31,116.33,41338.0,108.4316,108.4316,108.357,108.3757,41338.0
2021-02-17 15:15:00,116.34,116.39,116.32,116.37,31258.0,108.385,108.4316,108.3663,108.4129,31258.0
2021-02-17 15:20:00,116.38,116.48,116.36,116.45,46457.0,108.4222,108.5154,108.4036,108.4875,46457.0
2021-02-17 15:25:00,116.45,116.52,116.45,116.5,23606.0,108.4875,108.5527,108.4875,108.534,23606.0
2021-02-17 15:30:00,116.51,116.53,116.48,116.49,31121.0,108.5433,108.562,108.5154,108.5247,31121.0
2021-02-17 15:35:00,116.49,116.55,116.48,116.54,52437.0,108.5247,108.5806,108.5154,108.5713,52437.0
2021-02-17 15:40:00,116.53,116.56,116.48,116.48,48281.0,108.562,108.5899,108.5154,108.5154,48281.0
2021-02-17 15:45:00,116.48,116.5,116.42,116.49,83834.0,108.5154,108.534,108.4595,108.5247,83834.0
2021-02-17 15:50:00,116.49,116.54,116.41,116.48,269120.0,108.5247,108.5713,108.4502,108.5154,269120.0
2021-02-17 15:55:00,116.48,116.57,116.47,116.54,305196.0,108.5154,108.5992,108.5061,108.5713,305196.0
2021-02-18 09:30:00,115.95,116.07,115.78,115.84,96434.0,108.0216,108.1334,107.8633,107.9192,96434.0
2021-02-18 09:35:00,115.85,115.93,115.5,115.56,138318.0,107.9285,108.003,107.6024,107.6583,138318.0
2021-02-18 09:40:00,115.54,115.64,115.4,115.6,95079.0,107.6397,107.7328,107.5092,107.6956,95079.0
2021-02-18 09:45:00,115.56,115.67,115.53,115.65,143102.0,107.6583,107.7608,107.6304,107.7422,143102.0
2021-02-18 09:50:00,115.66,115.72,115.46,115.46,54392.0,107.7515,107.8074,107.5651,107.5651,54392.0
2021-02-18 09:55:00,115.48,115.65,115.42,115.65,209700.0,107.5838,107.7422,107.5279,107.7422,209700.0
2021-02-18 10:00:00,115.66,115.71,115.59,115.67,194764.0,107.7515,107.7981,107.6863,107.7608,194764.0
2021-02-18 10:05:00,115.67,115.67,115.33,115.55,98055.0,107.7608,107.7608,107.444,107.649,98055.0
2021-02-18 10:10:00,115.55,115.65,115.52,115.54,161847.0,107.649,107.7422,107.621,107.6397,161847.0
2021-02-18 10:15:00,115.52,115.53,115.44,115.5,136378.0,107.621,107.6304,107.5465,107.6024,136378.0
2021-02-18 10:20:00,115.52,115.6,115.47,115.59,183628.0,107.621,107.6956,107.5745,107.6863,183628.0
2021-02-18 10:25:00,115.6,115.7,115.59,115.68,136494.0,107.6956,107.7887,107.6863,107.7701,136494.0
2021-02-18 10:30:00,115.68,115.68,115.5,115.61,159242.0,107.7701,107.7701,107.6024,107.7049,159242.0
2021-02-18 10:35:00,115.61,115.81,115.58,115.76,50239.0,107.7049,107.8912,107.6769,107.8446,50239.0
2021-02-18 10:40:00,115.77,115.87,115.72,115.84,81827.0,107.8539,107.9471,107.8074,107.9192,81827.0
2021-02-18 10:45:00,115.84,115.98,115.81,115.97,218058.0,107.9192,108.0496,107.8912,108.0403,218058.0
2021-02-18 10:50:00,115.98,116.11,115.92,116.11,41154.0,108.0496,108.1707,107.9937,108.1707,41154.0
2021-02-18 10:55:00,116.11,116.16,116.01,116.04,204154.0,108.1707,108.2173,108.0775,108.1055,204154.0
2021-02-18 11:00:00,116.04,116.13,115.96,116.08,83303.0,108.1055,108.1893,108.031,108.1428,83303.0
2021-02-18 11:05:00,116.09,116.17,116.02,116.02,160291.0,108.1521,108.2266,108.0869,108.0869,160291.0
2021-02-18 11:10:00,116.03,116.03,115.94,116.02,50627.0,108.0962,108.0962,108.0123,108.0869,50627.0
2021-02-18 11:15:00,116.02,116.12,115.98,116.06,86050.0,108.0869,108.18,108.0496,108.1241,86050.0
2021-02-18 11:20:00,116.07,116.09,115.94,115.95,51663.0,108.1334,108.1521,108.0123,108.0216,51663.0
2021-02-18 11:25:00,115.96,116.01,115.94,115.95,55912.0,108.031,108.0775,108.0123,108.0216,55912.0
2021-02-18 11:30:00,115.93,115.95,115.86,115.88,32620.0,108.003,108.0216,107.9378,107.9564,32620.0
2021-02-18 11:35:00,115.89,115.9,115.79,115.81,28628.0,107.9657,107.9751,107.8726,107.8912,28628.0
2021-02-18 11:40:00,115.8,115.82,115.75,115.76,23513.0,107.8819,107.9005,107.8353,107.8446,23513.0
2021-02-18 11:45:00,115.77,115.79,115.74,115.76,37715.0,107.8539,107.8726,107.826,107.8446,37715.0
2021-02-18 11:50:00,115.76,115.77,115.71,115.75,15008.0,107.8446,107.8539,107.7981,107.8353,15008.0
2021-02-18 11:55:00,115.74,115.8,115.72,115.8,11860.0,107.826,107.8819,107.8074,107.8819,11860.0
2021-02-18 12:00:00,115.8,115.82,115.76,115.78,21887.0,107.8819,107.9005,107.8446,107.8633,21887.0
2021-02-18 12:05:00,115.77,115.8,115.72,115.78,29584.0,107.8539,107.8819,107.8074,107.8633,29584.0
2021-02-18 12:10:00,115.79,115.91,115.76,115.88,46772.0,107.8726,107.9844,107.8446,107.9564,46772.0
2021-02-18 12:15:00,115.87,115.96,115.85,115.94,29862.0,107.9471,108.031,107.9285,108.0123,29862.0
2021-02-18 12:20:00,115.94,116.0,115.92,115.98,11739.0,108.0123,108.0682,107.9937,108.0496,11739.0
2021-02-18 12:25:00,115.97,115.98,115.9,115.95,28412.0,108.0403,108.0496,107.9751,108.0216,28412.0
2021-02-18 12:30:00,115.94,115.94,115.83,115.89,12565.0,108.0123,108.0123,107.9098,107.9657,12565.0
2021-02-18 12:35:00,115.9,115.91,115.85,115.87,19383.0,107.9751,107.9844,107.9285,107.9471,19383.0
2021-02-18 12:40:00,115.87,115.93,115.87,115.91,17028.0,107.9471,108.003,107.9471,107.9844,17028.0
2021-02-18 12:45:00,115.9,115.98,115.9,115.95,30270.0,107.9751,108.0496,107.9751,108.0216,30270.0
2021-02-18 12:50:00,115.94,115.94,115.85,115.86,9952.0,108.0123,108.0123,107.9285,107.9378,9952.0
2021-02-18 12:55:00,115.86,115.99,115.86,115.95,9451.0,107.9378,108.0589,107.9378,108.0216,9451.0
2021-02-18 13:00:00,115.95,115.98,115.87,115.88,14766.0,108.0216,108.0496,107.9471,107.9564,14766.0
2021-02-18 13:05:00,115.87,115.88,115.81,115.85,19146.0,107.9471,107.9564,107.8912,107.9285,19146.0
2021-02-18 13:10:00,115.84,115.85,115.79,115.85,45221.0,107.9192,107.9285,107.8726,107.9285,45221.0
2021-02-18 13:15:00,115.84,115.96,115.83,115.93,20019.0,107.9192,108.031,107.9098,108.003,20019.0
2021-02-18 13:20:00,115.92,116.08,115.91,116.08,102967.0,107.9937,108.1428,107.9844,108.1428,102967.0
2021-02-18 13:25:00,116.08,116.15,116.04,116.11,30474.0,108.1428,108.208,108.1055,108.1707,30474.0
2021-02-18 13:30:00,116.11,116.15,116.09,116.14,35918.0,108.1707,108.208,108.1521,108.1986,35918.0
2021-02-18 13:35:00,116.14,116.17,116.09,116.09,17253.0,108.1986,108.2266,108.1521,108.1521,17253.0
2021-02-18 13:40:00,116.09,116.11,116.05,116.07,23076.0,108.1521,108.1707,108.1148,108.1334,23076.0
2021-02-18 13:45:00,116.08,116.1,116.03,116.08,14087.0,108.1428,108.1614,108.0962,108.1428,14087.0
2021-02-18 13:50:00,116.07,116.11,116.06,116.06,11921.0,108.1334,108.1707,108.1241,108.1241,11921.0
2021-02-18 13:55:00,116.05,116.08,116.0,116.02,10704.0,108.1148,108.1428,108.0682,108.0869,10704.0
2021-02-18 14:00:00,116.02,116.19,116.02,116.18,64469.0,108.0869,108.2452,108.0869,108.2359,64469.0
2021-02-18 14:05:00,116.17,116.28,116.16,116.17,45001.0,108.2266,108.3291,108.2173,108.2266,45001.0
2021-02-18 14:10:00,116.16,116.17,116.11,116.15,31295.0,108.2173,108.2266,108.1707,108.208,31295.0
2021-02-18 14:15:00,116.15,116.2,116.14,116.16,16572.0,108.208,108.2545,108.1986,108.2173,16572.0
2021-02-18 14:20:00,116.16,116.18,116.13,116.17,8809.0,108.2173,108.2359,108.1893,108.2266,8809.0
2021-02-18 14:25:00,116.17,116.18,116.14,116.15,6591.0,108.2266,108.2359,108.1986,108.208,6591.0
2021-02-18 14:30:00,116.14,116.18,116.13,116.18,66124.0,108.1986,108.2359,108.1893,108.2359,66124.0
2021-02-18 14:35:00,116.17,116.2,116.14,116.17,19288.0,108.2266,108.2545,108.1986,108.2266,19288.0
2021-02-18 14:40:00,116.16,116.18,116.06,116.09,20719.0,108.2173,108.2359,108.1241,108.1521,20719.0
2021-02-18 14:45:00,116.09,116.11,116.05,116.06,20578.0,108.1521,108.1707,108.1148,108.1241,20578.0
2021-02-18 14:50:00,116.07,116.07,115.99,116.02,42946.0,108.1334,108.1334,108.0589,108.0869,42946.0
2021-02-18 14:55:00,116.02,116.13,116.02,116.1,29958.0,108.0869,108.1893,108.0869,108.1614,29958.0
2021-02-18 15:00:00,116.1,116.11,116.06,116.08,38248.0,108.1614,108.1707,108.1241,108.1428,38248.0
2021-02-18 15:05:00,116.08,116.13,116.05,116.11,58725.0,108.1428,108.1893,108.1148,108.1707,58725.0
2021-02-18 15:10:00,116.11,116.12,116.07,116.08,33380.0,108.1707,108.18,108.1334,108.1428,33380.0
2021-02-18 15:15:00,116.08,116.11,116.06,116.08,69614.0,108.1428,108.1707,108.1241,108.1428,69614.0
2021-02-18 15:20:00,116.08,116.08,116.03,116.04,21091.0,108.1428,108.1428,108.0962,108.1055,21091.0
2021-02-18 15:25:00,116.04,116.11,116.04,116.07,31086.0,108.1055,108.1707,108.1055,108.1334,31086.0
2021-02-18 15:30:00,116.07,116.1,116.06,116.07,50966.0,108.1334,108.1614,108.1241,108.1334,50966.0
2021-02-18 15:35:00,116.08,116.09,116.0,116.01,62995.0,108.1428,108.1521,108.0682,108.0775,62995.0
2021-02-18 15:40:00,116.01,116.02,115.98,116.0,36690.0,108.0775,108.0869,108.0496,108.0682,36690.0
2021-02-18 15:45:00,116.0,116.03,115.89,115.9,84866.0,108.0682,108.0962,107.9657,107.9751,84866.0
2021-02-18 15:50:00,115.9,115.94,115.8,115.83,226097.0,107.9751,108.0123,107.8819,107.9098,226097.0
2021-02-18 15:55:00,115.82,115.82,115.67,115.78,673770.0,107.9005,107.9005,107.7608,107.8633,673770.0
2021-02-19 09:30:00,115.9,115.99,115.66,115.67,231973.0,107.9751,108.0589,107.7515,107.7608,231973.0
2021-02-19 09:35:00,115.66,115.75,115.48,115.48,135273.0,107.7515,107.8353,107.5838,107.5838,135273.0
2021-02-19 09:40:00,115.47,115.55,115.2,115.24,127619.0,107.5745,107.649,107.3229,107.3602,127619.0
2021-02-19 09:45:00,115.24,115.25,115.0,115.02,125570.0,107.3602,107.3695,107.1366,107.1552,125570.0
2021-02-19 09:50:00,115.03,115.11,114.99,115.08,154218.0,107.1645,107.2391,107.1273,107.2111,154218.0
2021-02-19 09:55:00,115.08,115.14,115.01,115.11,74321.0,107.2111,107.267,107.1459,107.2391,74321.0
2021-02-19 10:00:00,115.11,115.18,115.02,115.06,177384.0,107.2391,107.3043,107.1552,107.1925,177384.0
2021-02-19 10:05:00,115.07,115.12,115.0,115.0,80864.0,107.2018,107.2484,107.1366,107.1366,80864.0
2021-02-19 10:10:00,115.0,115.03,114.93,114.98,97187.0,107.1366,107.1645,107.0714,107.118,97187.0
2021-02-19 10:15:00,114.98,115.08,114.98,115.02,278050.0,107.118,107.2111,107.118,107.1552,278050.0
2021-02-19 10:20:00,115.02,115.27,115.0,115.24,105034.0,107.1552,107.3881,107.1366,107.3602,105034.0
2021-02-19 10:25:00,115.24,115.29,115.2,115.24,56689.0,107.3602,107.4068,107.3229,107.3602,56689.0
2021-02-19 10:30:00,115.25,115.29,115.17,115.22,79663.0,107.3695,107.4068,107.295,107.3416,79663.0
2021-02-19 10:35:00,115.21,115.3,115.19,115.3,44707.0,107.3322,107.4161,107.3136,107.4161,44707.0
2021-02-19 10:40:00,115.29,115.37,115.21,115.24,78892.0,107.4068,107.4813,107.3322,107.3602,78892.0
2021-02-19 10:45:00,115.25,115.26,115.15,115.19,49290.0,107.3695,107.3788,107.2763,107.3136,49290.0
2021-02-19 10:50:00,115.18,115.19,115.12,115.13,25179.0,107.3043,107.3136,107.2484,107.2577,25179.0
2021-02-19 10:55:00,115.13,115.22,115.13,115.2,29795.0,107.2577,107.3416,107.2577,107.3229,29795.0
2021-02-19 11:00:00,115.21,115.26,115.2,115.23,19932.0,107.3322,107.3788,107.3229,107.3509,19932.0
2021-02-19 11:05:00,115.23,115.35,115.22,115.32,61268.0,107.3509,107.4627,107.3416,107.4347,61268.0
2021-02-19 11:10:00,115.31,115.36,115.3,115.3,22197.0,107.4254,107.472,107.4161,107.4161,22197.0
2021-02-19 11:15:00,115.29,115.29,115.13,115.17,44107.0,107.4068,107.4068,107.2577,107.295,44107.0
2021-02-19 11:20:00,115.17,115.19,115.15,115.19,75293.0,107.295,107.3136,107.2763,107.3136,75293.0
2021-02-19 11:25:00,115.19,115.22,115.14,115.19,37194.0,107.3136,107.3416,107.267,107.3136,37194.0
2021-02-19 11:30:00,115.19,115.25,115.11,115.12,60697.0,107.3136,107.3695,107.2391,107.2484,60697.0
2021-02-19 11:35:00,115.12,115.18,115.11,115.15,43951.0,107.2484,107.3043,107.2391,107.2763,43951.0
2021-02-19 11:40:00,115.14,115.17,115.06,115.08,86774.0,107.267,107.295,107.1925,107.2111,86774.0
2021-02-19 11:45:00,115.08,115.23,115.07,115.2,38278.0,107.2111,107.3509,107.2018,107.3229,38278.0
2021-02-19 11:50:00,115.2,115.2,115.12,115.15,30790.0,107.3229,107.3229,107.2484,107.2763,30790.0
2021-02-19 11:55:00,115.16,115.18,115.11,115.13,28057.0,107.2857,107.3043,107.2391,107.2577,28057.0
2021-02-19 12:00:00,115.12,115.21,115.09,115.2,44992.0,107.2484,107.3322,107.2204,107.3229,44992.0
2021-02-19 12:05:00,115.21,115.23,115.11,115.13,30377.0,107.3322,107.3509,107.2391,107.2577,30377.0
2021-02-19 12:10:00,115.13,115.19,115.1,115.18,47856.0,107.2577,107.3136,107.2298,107.3043,47856.0
2021-02-19 12:15:00,115.17,115.21,115.11,115.11,23879.0,107.295,107.3322,107.2391,107.2391,23879.0
2021-02-19 12:20:00,115.11,115.15,115.03,115.1,64128.0,107.2391,107.2763,107.1645,107.2298,64128.0
2021-02-19 12:25:00,115.09,115.18,115.09,115.09,27258.0,107.2204,107.3043,107.2204,107.2204,27258.0
2021-02-19 12:30:00,115.09,115.1,114.99,115.02,26797.0,107.2204,107.2298,107.1273,107.1552,26797.0
2021-02-19 12:35:00,115.03,115.05,114.96,115.01,271918.0,107.1645,107.1832,107.0993,107.1459,271918.0
2021-02-19 12:40:00,115.01,115.01,114.9,114.95,37154.0,107.1459,107.1459,107.0434,107.09,37154.0
2021-02-19 12:45:00,114.95,115.04,114.91,114.91,92578.0,107.09,107.1739,107.0528,107.0528,92578.0
2021-02-19 12:50:00,114.9,114.97,114.86,114.9,47830.0,107.0434,107.1086,107.0062,107.0434,47830.0
2021-02-19 12:55:00,114.89,114.95,114.86,114.93,29602.0,107.0341,107.09,107.0062,107.0714,29602.0
2021-02-19 13:00:00,114.92,114.94,114.86,114.88,30954.0,107.0621,107.0807,107.0062,107.0248,30954.0
2021-02-19 13:05:00,114.89,114.9,114.82,114.82,66830.0,107.0341,107.0434,106.9689,106.9689,66830.0
2021-02-19 13:10:00,114.82,114.93,114.8,114.91,41023.0,106.9689,107.0714,106.9503,107.0528,41023.0
2021-02-19 13:15:00,114.9,114.97,114.89,114.91,24189.0,107.0434,107.1086,107.0341,107.0528,24189.0
2021-02-19 13:20:00,114.91,114.97,114.88,114.97,29479.0,107.0528,107.1086,107.0248,107.1086,29479.0
2021-02-19 13:25:00,114.96,114.97,114.93,114.94,21223.0,107.0993,107.1086,107.0714,107.0807,21223.0
2021-02-19 13:30:00,114.94,114.96,114.86,114.9,27676.0,107.0807,107.0993,107.0062,107.0434,27676.0
2021-02-19 13:35:00,114.9,114.91,114.84,114.91,22387.0,107.0434,107.0528,106.9875,107.0528,22387.0
2021-02-19 13:40:00,114.9,115.01,114.9,115.0,21388.0,107.0434,107.1459,107.0434,107.1366,21388.0
2021-02-19 13:45:00,115.0,115.01,114.95,114.96,28395.0,107.1366,107.1459,107.09,107.0993,28395.0
2021-02-19 13:50:00,114.95,114.98,114.89,114.97,23684.0,107.09,107.118,107.0341,107.1086,23684.0
2021-02-19 13:55:00,114.96,114.98,114.93,114.94,12115.0,107.0993,107.118,107.0714,107.0807,12115.0
2021-02-19 14:00:00,114.94,114.97,114.9,114.91,36317.0,107.0807,107.1086,107.0434,107.0528,36317.0
2021-02-19 14:05:00,114.91,114.96,114.9,114.94,31841.0,107.0528,107.0993,107.0434,107.0807,31841.0
2021-02-19 14:10:00,114.94,114.94,114.83,114.84,69443.0,107.0807,107.0807,106.9782,106.9875,69443.0
2021-02-19 14:15:00,114.84,114.98,114.83,114.93,39065.0,106.9875,107.118,106.9782,107.0714,39065.0
2021-02-19 14:20:00,114.94,114.94,114.8,114.81,33307.0,107.0807,107.0807,106.9503,106.9596,33307.0
2021-02-19 14:25:00,114.81,114.82,114.66,114.67,93741.0,106.9596,106.9689,106.8198,106.8292,93741.0
2021-02-19 14:30:00,114.69,114.8,114.69,114.75,53075.0,106.8478,106.9503,106.8478,106.9037,53075.0
2021-02-19 14:35:00,114.74,114.75,114.69,114.71,27896.0,106.8944,106.9037,106.8478,106.8664,27896.0
2021-02-19 14:40:00,114.7,114.78,114.67,114.75,69414.0,106.8571,106.9316,106.8292,106.9037,69414.0
2021-02-19 14:45:00,114.75,114.78,114.72,114.75,35757.0,106.9037,106.9316,106.8757,106.9037,35757.0
2021-02-19 14:50:00,114.76,114.76,114.69,114.7,32532.0,106.913,106.913,106.8478,106.8571,32532.0
2021-02-19 14:55:00,114.71,114.75,114.68,114.74,56607.0,106.8664,106.9037,106.8385,106.8944,56607.0
2021-02-19 15:00:00,114.75,114.77,114.64,114.73,744859.0,106.9037,106.9223,106.8012,106.8851,744859.0
2021-02-19 15:05:00,114.73,114.74,114.65,114.66,66814.0,106.8851,106.8944,106.8105,106.8198,66814.0
2021-02-19 15:10:00,114.66,114.79,114.65,114.69,94735.0,106.8198,106.941,106.8105,106.8478,94735.0
2021-02-19 15:15:00,114.69,114.76,114.67,114.73,89345.0,106.8478,106.913,106.8292,106.8851,89345.0
2021-02-19 15:20:00,114.73,114.74,114.7,114.72,37402.0,106.8851,106.8944,106.8571,106.8757,37402.0
2021-02-19 15:25:00,114.72,114.78,114.71,114.78,125049.0,106.8757,106.9316,106.8664,106.9316,125049.0
2021-02-19 15:30:00,114.78,114.84,114.73,114.73,119202.0,106.9316,106.9875,106.8851,106.8851,119202.0
2021-02-19 15:35:00,114.73,114.8,114.7,114.79,93536.0,106.8851,106.9503,106.8571,106.941,93536.0
2021-02-19 15:40:00,114.8,114.82,114.66,114.66,599976.0,106.9503,106.9689,106.8198,106.8198,599976.0
2021-02-19 15:45:00,114.65,114.78,114.65,114.73,128523.0,106.8105,106.9316,106.8105,106.8851,128523.0
2021-02-19 15:50:00,114.73,114.73,114.52,114.52,285100.0,106.8851,106.8851,106.6894,106.6894,285100.0
2021-02-19 15:55:00,114.52,114.54,114.31,114.42,1168638.0,106.6894,106.7081,106.4938,106.5963,1168638.0
2021-02-22 09:30:00,113.79,114.02,113.39,113.42,164145.0,106.0093,106.2236,105.6367,105.6646,164145.0
2021-02-22 09:35:00,113.42,113.58,113.33,113.45,198155.0,105.6646,105.8137,105.5808,105.6926,198155.0
2021-02-22 09:40:00,113.46,113.49,113.28,113.41,231398.0,105.7019,105.7298,105.5342,105.6553,231398.0
2021-02-22 09:45:00,113.41,113.59,113.4,113.51,155936.0,105.6553,105.823,105.646,105.7485,155936.0
2021-02-22 09:50:00,113.52,113.58,113.4,113.57,69632.0,105.7578,105.8137,105.646,105.8044,69632.0
2021-02-22 09:55:00,113.57,113.63,113.41,113.51,95722.0,105.8044,105.8603,105.6553,105.7485,95722.0
2021-02-22 10:00:00,113.5,113.57,113.44,113.48,95299.0,105.7392,105.8044,105.6833,105.7205,95299.0
2021-02-22 10:05:00,113.48,113.53,113.42,113.49,77168.0,105.7205,105.7671,105.6646,105.7298,77168.0
2021-02-22 10:10:00,113.5,113.63,113.5,113.54,57816.0,105.7392,105.8603,105.7392,105.7764,57816.0
2021-02-22 10:15:00,113.54,113.55,113.15,113.16,136388.0,105.7764,105.7857,105.4131,105.4224,136388.0
2021-02-22 10:20:00,113.16,113.22,113.11,113.22,124046.0,105.4224,105.4783,105.3758,105.4783,124046.0
2021-02-22 10:25:00,113.22,113.35,113.22,113.34,42325.0,105.4783,105.5994,105.4783,105.5901,42325.0
2021-02-22 10:30:00,113.33,113.49,113.31,113.49,91384.0,105.5808,105.7298,105.5622,105.7298,91384.0
2021-02-22 10:35:00,113.49,113.6,113.46,113.58,242694.0,105.7298,105.8323,105.7019,105.8137,242694.0
2021-02-22 10:40:00,113.57,113.63,113.49,113.63,103693.0,105.8044,105.8603,105.7298,105.8603,103693.0
2021-02-22 10:45:00,113.63,113.69,113.61,113.68,57803.0,105.8603,105.9162,105.8416,105.9069,57803.0
2021-02-22 10:50:00,113.68,113.71,113.58,113.61,116403.0,105.9069,105.9348,105.8137,105.8416,116403.0
2021-02-22 10:55:00,113.61,113.72,113.54,113.72,56362.0,105.8416,105.9441,105.7764,105.9441,56362.0
2021-02-22 11:00:00,113.72,113.73,113.58,113.59,41208.0,105.9441,105.9534,105.8137,105.823,41208.0
2021-02-22 11:05:00,113.59,113.72,113.51,113.7,41954.0,105.823,105.9441,105.7485,105.9255,41954.0
2021-02-22 11:10:00,113.71,113.72,113.59,113.7,93688.0,105.9348,105.9441,105.823,105.9255,93688.0
2021-02-22 11:15:00,113.7,113.75,113.61,113.71,36947.0,105.9255,105.9721,105.8416,105.9348,36947.0
2021-02-22 11:20:00,113.71,113.73,113.58,113.6,32738.0,105.9348,105.9534,105.8137,105.8323,32738.0
2021-02-22 11:25:00,113.59,113.65,113.56,113.57,34753.0,105.823,105.8789,105.7951,105.8044,34753.0
2021-02-22 11:30:00,113.58,113.59,113.48,113.52,234794.0,105.8137,105.823,105.7205,105.7578,234794.0
2021-02-22 11:35:00,113.51,113.59,113.5,113.56,73600.0,105.7485,105.823,105.7392,105.7951,73600.0
2021-02-22 11:40:00,113.55,113.58,113.51,113.56,34427.0,105.7857,105.8137,105.7485,105.7951,34427.0
2021-02-22 11:45:00,113.56,113.66,113.54,113.58,30613.0,105.7951,105.8882,105.7764,105.8137,30613.0
2021-02-22 11:50:00,113.58,113.65,113.58,113.64,84021.0,105.8137,105.8789,105.8137,105.8696,84021.0
2021-02-22 11:55:00,113.65,113.76,113.62,113.75,21229.0,105.8789,105.9814,105.851,105.9721,21229.0
2021-02-22 12:00:00,113.75,113.78,113.68,113.76,40663.0,105.9721,106.0,105.9069,105.9814,40663.0
2021-02-22 12:05:00,113.76,113.87,113.76,113.87,26687.0,105.9814,106.0839,105.9814,106.0839,26687.0
2021-02-22 12:10:00,113.87,113.91,113.83,113.91,33743.0,106.0839,106.1211,106.0466,106.1211,33743.0
2021-02-22 12:15:00,113.91,113.96,113.84,113.9,31115.0,106.1211,106.1677,106.0559,106.1118,31115.0
2021-02-22 12:20:00,113.9,113.92,113.82,113.83,42474.0,106.1118,106.1304,106.0373,106.0466,42474.0
2021-02-22 12:25:00,113.84,113.93,113.82,113.84,29041.0,106.0559,106.1398,106.0373,106.0559,29041.0
2021-02-22 12:30:00,113.84,113.84,113.77,113.84,44936.0,106.0559,106.0559,105.9907,106.0559,44936.0
2021-02-22 12:35:00,113.84,113.94,113.79,113.91,41188.0,106.0559,106.1491,106.0093,106.1211,41188.0
2021-02-22 12:40:00,113.91,113.94,113.87,113.93,37356.0,106.1211,106.1491,106.0839,106.1398,37356.0
2021-02-22 12:45:00,113.94,113.95,113.89,113.89,29371.0,106.1491,106.1584,106.1025,106.1025,29371.0
2021-02-22 12:50:00,113.9,113.91,113.83,113.9,26287.0,106.1118,106.1211,106.0466,106.1118,26287.0
2021-02-22 12:55:00,113.9,113.97,113.86,113.94,36041.0,106.1118,106.177,106.0745,106.1491,36041.0
2021-02-22 13:00:00,113.94,114.02,113.92,113.99,46950.0,106.1491,106.2236,106.1304,106.1957,46950.0
2021-02-22 13:05:00,114.0,114.03,113.96,113.99,16630.0,106.205,106.2329,106.1677,106.1957,16630.0
2021-02-22 13:10:00,113.99,114.09,113.99,114.06,205379.0,106.1957,106.2888,106.1957,106.2609,205379.0
2021-02-22 13:15:00,114.06,114.1,114.0,114.04,48209.0,106.2609,106.2981,106.205,106.2422,48209.0
2021-02-22 13:20:00,114.04,114.14,114.03,114.1,20964.0,106.2422,106.3354,106.2329,106.2981,20964.0
2021-02-22 13:25:00,114.09,114.15,114.08,114.15,20234.0,106.2888,106.3447,106.2795,106.3447,20234.0
2021-02-22 13:30:00,114.14,114.2,114.14,114.2,39803.0,106.3354,106.3913,106.3354,106.3913,39803.0
2021-02-22 13:35:00,114.21,114.22,114.18,114.21,57435.0,106.4006,106.4099,106.3727,106.4006,57435.0
2021-02-22 13:40:00,114.22,114.27,114.21,114.25,54997.0,106.4099,106.4565,106.4006,106.4379,54997.0
2021-02-22 13:45:00,114.25,114.27,114.21,114.23,33136.0,106.4379,106.4565,106.4006,106.4192,33136.0
2021-02-22 13:50:00,114.23,114.25,114.16,114.2,29239.0,106.4192,106.4379,106.354,106.3913,29239.0
2021-02-22 13:55:00,114.2,114.31,114.19,114.31,49728.0,106.3913,106.4938,106.382,106.4938,49728.0
2021-02-22 14:00:00,114.31,114.31,114.2,114.26,94970.0,106.4938,106.4938,106.3913,106.4472,94970.0
2021-02-22 14:05:00,114.26,114.3,114.25,114.26,34048.0,106.4472,106.4845,106.4379,106.4472,34048.0
2021-02-22 14:10:00,114.25,114.28,114.22,114.23,23722.0,106.4379,106.4658,106.4099,106.4192,23722.0
2021-02-22 14:15:00,114.23,114.29,114.19,114.26,31615.0,106.4192,106.4751,106.382,106.4472,31615.0
2021-02-22 14:20:00,114.26,114.28,114.22,114.25,41063.0,106.4472,106.4658,106.4099,106.4379,41063.0
2021-02-22 14:25:00,114.25,114.3,114.25,114.28,29986.0,106.4379,106.4845,106.4379,106.4658,29986.0
2021-02-22 14:30:00,114.28,114.32,114.25,114.31,35352.0,106.4658,106.5031,106.4379,106.4938,35352.0
2021-02-22 14:35:00,114.31,114.37,114.29,114.34,118090.0,106.4938,106.5497,106.4751,106.5217,118090.0
2021-02-22 14:40:00,114.35,114.39,114.3,114.3,36661.0,106.531,106.5683,106.4845,106.4845,36661.0
2021-02-22 14:45:00,114.31,114.36,114.3,114.34,29916.0,106.4938,106.5404,106.4845,106.5217,29916.0
2021-02-22 14:50:00,114.35,114.36,114.28,114.29,32813.0,106.531,106.5404,106.4658,106.4751,32813.0
2021-02-22 14:55:00,114.3,114.36,114.29,114.36,30514.0,106.4845,106.5404,106.4751,106.5404,30514.0
2021-02-22 15:00:00,114.35,114.36,114.31,114.32,52610.0,106.531,106.5404,106.4938,106.5031,52610.0
2021-02-22 15:05:00,114.32,114.34,114.28,114.32,63580.0,106.5031,106.5217,106.4658,106.5031,63580.0
2021-02-22 15:10:00,114.33,114.39,114.31,114.37,223728.0,106.5124,106.5683,106.4938,106.5497,223728.0
2021-02-22 15:15:00,114.37,114.42,114.34,114.37,64558.0,106.5497,106.5963,106.5217,106.5497,64558.0
2021-02-22 15:20:00,114.37,114.47,114.36,114.47,60383.0,106.5497,106.6428,106.5404,106.6428,60383.0
2021-02-22 15:25:00,114.46,114.49,114.38,114.42,221988.0,106.6335,106.6615,106.559,106.5963,221988.0
2021-02-22 15:30:00,114.42,114.48,114.41,114.45,114178.0,106.5963,106.6522,106.5869,106.6242,114178.0
2021-02-22 15:35:00,114.46,114.49,114.41,114.46,113315.0,106.6335,106.6615,106.5869,106.6335,113315.0
2021-02-22 15:40:00,114.46,114.47,114.35,114.36,104900.0,106.6335,106.6428,106.531,106.5404,104900.0
2021-02-22 15:45:00,114.36,114.44,114.35,114.41,94625.0,106.5404,106.6149,106.531,106.5869,94625.0
2021-02-22 15:50:00,114.42,114.42,114.18,114.23,353043.0,106.5963,106.5963,106.3727,106.4192,353043.0
2021-02-22 15:55:00,114.23,114.25,114.09,114.17,392376.0,106.4192,106.4379,106.2888,106.3634,392376.0
2021-02-23 09:30:00,114.05,114.15,113.67,113.97,204695.0,106.2516,106.3447,105.8975,106.177,204695.0
2021-02-23 09:35:00,113.98,114.16,113.93,113.99,157577.0,106.1863,106.354,106.1398,106.1957,157577.0
2021-02-23 09:40:00,113.98,114.4,113.91,114.4,250182.0,106.1863,106.5776,106.1211,106.5776,250182.0
2021-02-23 09:45:00,114.39,114.76,114.34,114.46,256136.0,106.5683,106.913,106.5217,106.6335,256136.0
2021-02-23 09:50:00,114.46,114.53,114.18,114.38,196571.0,106.6335,106.6987,106.3727,106.559,196571.0
2021-02-23 09:55:00,114.38,114.5,114.02,114.12,156235.0,106.559,106.6708,106.2236,106.3168,156235.0
2021-02-23 10:00:00,114.09,114.35,113.85,114.17,407765.0,106.2888,106.531,106.0652,106.3634,407765.0
2021-02-23 10:05:00,114.17,114.17,113.9,114.03,123295.0,106.3634,106.3634,106.1118,106.2329,123295.0
2021-02-23 10:10:00,114.04,114.09,113.74,113.75,113483.0,106.2422,106.2888,105.9628,105.9721,113483.0
2021-02-23 10:15:00,113.75,113.8,113.61,113.73,148273.0,105.9721,106.0187,105.8416,105.9534,148273.0
2021-02-23 10:20:00,113.75,113.75,113.53,113.66,111692.0,105.9721,105.9721,105.7671,105.8882,111692.0
2021-02-23 10:25:00,113.67,113.7,113.48,113.68,197833.0,105.8975,105.9255,105.7205,105.9069,197833.0
2021-02-23 10:30:00,113.68,113.73,113.55,113.62,148314.0,105.9069,105.9534,105.7857,105.851,148314.0
2021-02-23 10:35:00,113.62,113.68,113.49,113.52,130799.0,105.851,105.9069,105.7298,105.7578,130799.0
2021-02-23 10:40:00,113.53,113.63,113.42,113.62,83186.0,105.7671,105.8603,105.6646,105.851,83186.0
2021-02-23 10:45:00,113.61,113.87,113.56,113.79,191179.0,105.8416,106.0839,105.7951,106.0093,191179.0
2021-02-23 10:50:00,113.78,113.84,113.69,113.75,114043.0,106.0,106.0559,105.9162,105.9721,114043.0
2021-02-23 10:55:00,113.75,113.84,113.7,113.77,93828.0,105.9721,106.0559,105.9255,105.9907,93828.0
2021-02-23 11:00:00,113.76,114.0,113.74,113.99,84357.0,105.9814,106.205,105.9628,106.1957,84357.0
2021-02-23 11:05:00,113.96,114.11,113.88,113.89,116453.0,106.1677,106.3075,106.0932,106.1025,116453.0
2021-02-23 11:10:00,113.9,113.95,113.83,113.91,70287.0,106.1118,106.1584,106.0466,106.1211,70287.0
2021-02-23 11:15:00,113.91,113.95,113.83,113.91,126792.0,106.1211,106.1584,106.0466,106.1211,126792.0
2021-02-23 11:20:00,113.89,113.95,113.79,113.81,91902.0,106.1025,106.1584,106.0093,106.028,91902.0
2021-02-23 11:25:00,113.82,113.84,113.71,113.78,72867.0,106.0373,106.0559,105.9348,106.0,72867.0
2021-02-23 11:30:00,113.78,113.83,113.71,113.83,104723.0,106.0,106.0466,105.9348,106.0466,104723.0
2021-02-23 11:35:00,113.83,113.93,113.83,113.92,48857.0,106.0466,106.1398,106.0466,106.1304,48857.0
2021-02-23 11:40:00,113.93,113.94,113.64,113.67,46659.0,106.1398,106.1491,105.8696,105.8975,46659.0
2021-02-23 11:45:00,113.67,113.75,113.64,113.69,45479.0,105.8975,105.9721,105.8696,105.9162,45479.0
2021-02-23 11:50:00,113.69,113.8,113.62,113.68,63484.0,105.9162,106.0187,105.851,105.9069,63484.0
2021-02-23 11:55:00,113.67,113.75,113.59,113.7,108594.0,105.8975,105.9721,105.823,105.9255,108594.0
2021-02-23 12:00:00,113.69,113.77,113.55,113.77,71079.0,105.9162,105.9907,105.7857,105.9907,71079.0
2021-02-23 12:05:00,113.77,113.77,113.61,113.64,39060.0,105.9907,105.9907,105.8416,105.8696,39060.0
2021-02-23 12:10:00,113.64,113.68,113.59,113.63,75459.0,105.8696,105.9069,105.823,105.8603,75459.0
2021-02-23 12:15:00,113.62,113.76,113.57,113.7,117339.0,105.851,105.9814,105.8044,105.9255,117339.0
2021-02-23 12:20:00,113.69,113.71,113.56,113.59,24642.0,105.9162,105.9348,105.7951,105.823,24642.0
2021-02-23 12:25:00,113.6,113.71,113.57,113.66,79089.0,105.8323,105.9348,105.8044,105.8882,79089.0
2021-02-23 12:30:00,113.66,113.74,113.64,113.72,49711.0,105.8882,105.9628,105.8696,105.9441,49711.0
2021-02-23 12:35:00,113.72,113.72,113.57,113.63,45935.0,105.9441,105.9441,105.8044,105.8603,45935.0
2021-02-23 12:40:00,113.62,113.65,113.53,113.58,86267.0,105.851,105.8789,105.7671,105.8137,86267.0
2021-02-23 12:45:00,113.58,113.9,113.57,113.65,69039.0,105.8137,106.1118,105.8044,105.8789,69039.0
2021-02-23 12:50:00,113.64,113.68,113.5,113.67,48932.0,105.8696,105.9069,105.7392,105.8975,48932.0
2021-02-23 12:55:00,113.68,113.68,113.45,113.48,46103.0,105.9069,105.9069,105.6926,105.7205,46103.0
2021-02-23 13:00:00,113.48,113.64,113.43,113.64,45300.0,105.7205,105.8696,105.674,105.8696,45300.0
2021-02-23 13:05:00,113.63,113.7,113.62,113.66,30774.0,105.8603,105.9255,105.851,105.8882,30774.0
2021-02-23 13:10:00,113.66,113.75,113.62,113.69,46371.0,105.8882,105.9721,105.851,105.9162,46371.0
2021-02-23 13:15:00,113.69,113.79,113.67,113.77,49362.0,105.9162,106.0093,105.8975,105.9907,49362.0
2021-02-23 13:20:00,113.77,113.89,113.75,113.88,36873.0,105.9907,106.1025,105.9721,106.0932,36873.0
2021-02-23 13:25:00,113.88,113.9,113.81,113.85,54855.0,106.0932,106.1118,106.028,106.0652,54855.0
2021-02-23 13:30:00,113.86,113.89,113.84,113.87,33340.0,106.0745,106.1025,106.0559,106.0839,33340.0
2021-02-23 13:35:00,113.86,113.86,113.78,113.83,39137.0,106.0745,106.0745,106.0,106.0466,39137.0
2021-02-23 13:40:00,113.84,113.86,113.77,113.84,63113.0,106.0559,106.0745,105.9907,106.0559,63113.0
2021-02-23 13:45:00,113.84,113.9,113.8,113.81,43874.0,106.0559,106.1118,106.0187,106.028,43874.0
2021-02-23 13:50:00,113.81,113.87,113.76,113.81,39978.0,106.028,106.0839,105.9814,106.028,39978.0
2021-02-23 13:55:00,113.81,113.92,113.8,113.87,37129.0,106.028,106.1304,106.0187,106.0839,37129.0
2021-02-23 14:00:00,113.86,113.88,113.76,113.79,41518.0,106.0745,106.0932,105.9814,106.0093,41518.0
2021-02-23 14:05:00,113.79,113.91,113.79,113.84,78014.0,106.0093,106.1211,106.0093,106.0559,78014.0
2021-02-23 14:10:00,113.85,113.87,113.79,113.84,25043.0,106.0652,106.0839,106.0093,106.0559,25043.0
2021-02-23 14:15:00,113.86,113.92,113.84,113.91,34108.0,106.0745,106.1304,106.0559,106.1211,34108.0
2021-02-23 14:20:00,113.91,113.91,113.85,113.88,32544.0,106.1211,106.1211,106.0652,106.0932,32544.0
2021-02-23 14:25:00,113.87,113.9,113.78,113.81,41141.0,106.0839,106.1118,106.0,106.028,41141.0
2021-02-23 14:30:00,113.81,113.85,113.66,113.67,47278.0,106.028,106.0652,105.8882,105.8975,47278.0
2021-02-23 14:35:00,113.67,113.74,113.63,113.71,26862.0,105.8975,105.9628,105.8603,105.9348,26862.0
2021-02-23 14:40:00,113.72,113.82,113.7,113.8,29540.0,105.9441,106.0373,105.9255,106.0187,29540.0
2021-02-23 14:45:00,113.81,113.86,113.8,113.81,38559.0,106.028,106.0745,106.0187,106.028,38559.0
2021-02-23 14:50:00,113.8,113.97,113.79,113.89,104182.0,106.0187,106.177,106.0093,106.1025,104182.0
2021-02-23 14:55:00,113.88,113.96,113.82,113.93,54684.0,106.0932,106.1677,106.0373,106.1398,54684.0
2021-02-23 15:00:00,113.93,113.99,113.88,113.98,61676.0,106.1398,106.1957,106.0932,106.1863,61676.0
2021-02-23 15:05:00,113.98,113.99,113.91,113.97,60585.0,106.1863,106.1957,106.1211,106.177,60585.0
2021-02-23 15:10:00,113.97,114.13,113.94,114.13,133439.0,106.177,106.3261,106.1491,106.3261,133439.0
2021-02-23 15:15:00,114.13,114.28,114.13,114.28,164602.0,106.3261,106.4658,106.3261,106.4658,164602.0
2021-02-23 15:20:00,114.28,114.45,114.28,114.42,93397.0,106.4658,106.6242,106.4658,106.5963,93397.0
2021-02-23 15:25:00,114.43,114.49,114.39,114.43,188784.0,106.6056,106.6615,106.5683,106.6056,188784.0
2021-02-23 15:30:00,114.43,114.44,114.32,114.35,113645.0,106.6056,106.6149,106.5031,106.531,113645.0
2021-02-23 15:35:00,114.35,114.43,114.29,114.3,97584.0,106.531,106.6056,106.4751,106.4845,97584.0
2021-02-23 15:40:00,114.3,114.36,114.23,114.23,122550.0,106.4845,106.5404,106.4192,106.4192,122550.0
2021-02-23 15:45:00,114.23,114.29,114.2,114.27,113804.0,106.4192,106.4751,106.3913,106.4565,113804.0
2021-02-23 15:50:00,114.28,114.29,114.08,114.14,222552.0,106.4658,106.4751,106.2795,106.3354,222552.0
2021-02-23 15:55:00,114.14,114.14,113.95,113.96,334803.0,106.3354,106.3354,106.1584,106.1677,334803.0
2021-02-24 09:30:00,114.08,114.34,113.89,114.24,388370.0,106.2795,106.5217,106.1025,106.4286,388370.0
2021-02-24 09:35:00,114.25,114.33,114.04,114.22,287648.0,106.4379,106.5124,106.2422,106.4099,287648.0
2021-02-24 09:40:00,114.22,114.23,113.97,114.11,203381.0,106.4099,106.4192,106.177,106.3075,203381.0
2021-02-24 09:45:00,114.12,114.21,114.06,114.11,171043.0,106.3168,106.4006,106.2609,106.3075,171043.0
2021-02-24 09:50:00,114.1,114.12,113.87,113.93,223099.0,106.2981,106.3168,106.0839,106.1398,223099.0
2021-02-24 09:55:00,113.93,114.08,113.82,113.91,193035.0,106.1398,106.2795,106.0373,106.1211,193035.0
2021-02-24 10:00:00,113.91,114.08,113.85,113.88,145981.0,106.1211,106.2795,106.0652,106.0932,145981.0
2021-02-24 10:05:00,113.9,113.93,113.72,113.75,179546.0,106.1118,106.1398,105.9441,105.9721,179546.0
2021-02-24 10:10:00,113.76,114.08,113.74,114.06,123154.0,105.9814,106.2795,105.9628,106.2609,123154.0
2021-02-24 10:15:00,114.05,114.16,114.01,114.11,154542.0,106.2516,106.354,106.2143,106.3075,154542.0
2021-02-24 10:20:00,114.11,114.22,114.04,114.2,152635.0,106.3075,106.4099,106.2422,106.3913,152635.0
2021-02-24 10:25:00,114.2,114.23,114.14,114.15,122905.0,106.3913,106.4192,106.3354,106.3447,122905.0
2021-02-24 10:30:00,114.15,114.24,114.09,114.18,123873.0,106.3447,106.4286,106.2888,106.3727,123873.0
2021-02-24 10:35:00,114.19,114.28,114.13,114.27,373283.0,106.382,106.4658,106.3261,106.4565,373283.0
2021-02-24 10:40:00,114.26,114.34,114.21,114.3,114880.0,106.4472,106.5217,106.4006,106.4845,114880.0
2021-02-24 10:45:00,114.31,114.34,114.28,114.33,56649.0,106.4938,106.5217,106.4658,106.5124,56649.0
2021-02-24 10:50:00,114.32,114.34,114.23,114.29,72445.0,106.5031,106.5217,106.4192,106.4751,72445.0
2021-02-24 10:55:00,114.3,114.56,114.3,114.55,120642.0,106.4845,106.7267,106.4845,106.7174,120642.0
2021-02-24 11:00:00,114.54,114.63,114.46,114.48,190040.0,106.7081,106.7919,106.6335,106.6522,190040.0
2021-02-24 11:05:00,114.48,114.54,114.42,114.43,51474.0,106.6522,106.7081,106.5963,106.6056,51474.0
2021-02-24 11:10:00,114.43,114.46,114.4,114.44,123843.0,106.6056,106.6335,106.5776,106.6149,123843.0
2021-02-24 11:15:00,114.44,114.51,114.43,114.5,73094.0,106.6149,106.6801,106.6056,106.6708,73094.0
2021-02-24 11:20:00,114.5,114.55,114.45,114.5,49757.0,106.6708,106.7174,106.6242,106.6708,49757.0
2021-02-24 11:25:00,114.5,114.66,114.5,114.64,48442.0,106.6708,106.8198,106.6708,106.8012,48442.0
2021-02-24 11:30:00,114.64,114.71,114.61,114.67,80978.0,106.8012,106.8664,106.7733,106.8292,80978.0
2021-02-24 11:35:00,114.66,114.75,114.64,114.75,35506.0,106.8198,106.9037,106.8012,106.9037,35506.0
2021-02-24 11:40:00,114.76,114.81,114.72,114.79,59137.0,106.913,106.9596,106.8757,106.941,59137.0
2021-02-24 11:45:00,114.78,114.83,114.74,114.79,76156.0,106.9316,106.9782,106.8944,106.941,76156.0
2021-02-24 11:50:00,114.78,114.86,114.76,114.8,52236.0,106.9316,107.0062,106.913,106.9503,52236.0
2021-02-24 11:55:00,114.8,114.82,114.76,114.79,45517.0,106.9503,106.9689,106.913,106.941,45517.0
2021-02-24 12:00:00,114.79,114.9,114.79,114.83,79237.0,106.941,107.0434,106.941,106.9782,79237.0
2021-02-24 12:05:00,114.82,114.82,114.74,114.76,59129.0,106.9689,106.9689,106.8944,106.913,59129.0
2021-02-24 12:10:00,114.76,114.79,114.73,114.78,44424.0,106.913,106.941,106.8851,106.9316,44424.0
2021-02-24 12:15:00,114.78,114.81,114.71,114.79,44217.0,106.9316,106.9596,106.8664,106.941,44217.0
2021-02-24 12:20:00,114.79,114.85,114.78,114.83,53672.0,106.941,106.9969,106.9316,106.9782,53672.0
2021-02-24 12:25:00,114.84,114.85,114.79,114.83,48421.0,106.9875,106.9969,106.941,106.9782,48421.0
2021-02-24 12:30:00,114.84,114.96,114.82,114.96,87277.0,106.9875,107.0993,106.9689,107.0993,87277.0
2021-02-24 12:35:00,114.96,114.99,114.91,114.94,73275.0,107.0993,107.1273,107.0528,107.0807,73275.0
2021-02-24 12:40:00,114.95,114.97,114.9,114.92,71143.0,107.09,107.1086,107.0434,107.0621,71143.0
2021-02-24 12:45:00,114.93,114.94,114.82,114.87,35554.0,107.0714,107.0807,106.9689,107.0155,35554.0
2021-02-24 12:50:00,114.87,114.93,114.87,114.93,49733.0,107.0155,107.0714,107.0155,107.0714,49733.0
2021-02-24 12:55:00,114.93,114.95,114.88,114.89,25505.0,107.0714,107.09,107.0248,107.0341,25505.0
2021-02-24 13:00:00,114.89,114.92,114.87,114.91,37450.0,107.0341,107.0621,107.0155,107.0528,37450.0
2021-02-24 13:05:00,114.91,114.97,114.9,114.94,63389.0,107.0528,107.1086,107.0434,107.0807,63389.0
2021-02-24 13:10:00,114.93,115.0,114.91,114.99,29679.0,107.0714,107.1366,107.0528,107.1273,29679.0
2021-02-24 13:15:00,114.98,114.99,114.88,114.96,56705.0,107.118,107.1273,107.0248,107.0993,56705.0
2021-02-24 13:20:00,114.96,115.03,114.94,115.01,56745.0,107.0993,107.1645,107.0807,107.1459,56745.0
2021-02-24 13:25:00,115.01,115.1,114.99,115.08,56912.0,107.1459,107.2298,107.1273,107.2111,56912.0
2021-02-24 13:30:00,115.08,115.2,115.07,115.19,46920.0,107.2111,107.3229,107.2018,107.3136,46920.0
2021-02-24 13:35:00,115.19,115.27,115.18,115.23,50353.0,107.3136,107.3881,107.3043,107.3509,50353.0
2021-02-24 13:40:00,115.22,115.28,115.19,115.22,93854.0,107.3416,107.3975,107.3136,107.3416,93854.0
2021-02-24 13:45:00,115.24,115.27,115.21,115.23,121620.0,107.3602,107.3881,107.3322,107.3509,121620.0
2021-02-24 13:50:00,115.23,115.35,115.23,115.32,106730.0,107.3509,107.4627,107.3509,107.4347,106730.0
2021-02-24 13:55:00,115.32,115.36,115.28,115.31,98385.0,107.4347,107.472,107.3975,107.4254,98385.0
2021-02-24 14:00:00,115.32,115.34,115.19,115.19,67424.0,107.4347,107.4534,107.3136,107.3136,67424.0
2021-02-24 14:05:00,115.18,115.22,115.14,115.22,40531.0,107.3043,107.3416,107.267,107.3416,40531.0
2021-02-24 14:10:00,115.22,115.25,115.12,115.15,73909.0,107.3416,107.3695,107.2484,107.2763,73909.0
2021-02-24 14:15:00,115.15,115.22,115.14,115.22,32969.0,107.2763,107.3416,107.267,107.3416,32969.0
2021-02-24 14:20:00,115.22,115.22,115.11,115.16,71747.0,107.3416,107.3416,107.2391,107.2857,71747.0
2021-02-24 14:25:00,115.17,115.17,115.12,115.15,38736.0,107.295,107.295,107.2484,107.2763,38736.0
2021-02-24 14:30:00,115.15,115.17,115.07,115.1,45080.0,107.2763,107.295,107.2018,107.2298,45080.0
2021-02-24 14:35:00,115.1,115.1,115.02,115.03,55306.0,107.2298,107.2298,107.1552,107.1645,55306.0
2021-02-24 14:40:00,115.02,115.04,114.95,114.95,67439.0,107.1552,107.1739,107.09,107.09,67439.0
2021-02-24 14:45:00,114.95,114.97,114.87,114.89,76768.0,107.09,107.1086,107.0155,107.0341,76768.0
2021-02-24 14:50:00,114.89,114.94,114.84,114.85,85242.0,107.0341,107.0807,106.9875,106.9969,85242.0
2021-02-24 14:55:00,114.86,114.9,114.82,114.88,89755.0,107.0062,107.0434,106.9689,107.0248,89755.0
2021-02-24 15:00:00,114.88,114.9,114.8,114.83,187346.0,107.0248,107.0434,106.9503,106.9782,187346.0
2021-02-24 15:05:00,114.83,114.98,114.82,114.96,57640.0,106.9782,107.118,106.9689,107.0993,57640.0
2021-02-24 15:10:00,114.96,115.01,114.96,114.99,51816.0,107.0993,107.1459,107.0993,107.1273,51816.0
2021-02-24 15:15:00,114.98,114.99,114.87,114.87,50155.0,107.118,107.1273,107.0155,107.0155,50155.0
2021-02-24 15:20:00,114.87,114.93,114.85,114.93,96095.0,107.0155,107.0714,106.9969,107.0714,96095.0
2021-02-24 15:25:00,114.93,114.97,114.89,114.95,81996.0,107.0714,107.1086,107.0341,107.09,81996.0
2021-02-24 15:30:00,114.95,114.98,114.92,114.95,129097.0,107.09,107.118,107.0621,107.09,129097.0
2021-02-24 15:35:00,114.96,115.02,114.95,115.0,94916.0,107.0993,107.1552,107.09,107.1366,94916.0
2021-02-24 15:40:00,115.0,115.01,114.85,114.9,188828.0,107.1366,107.1459,106.9969,107.0434,188828.0
2021-02-24 15:45:00,114.89,114.98,114.89,114.97,247061.0,107.0341,107.118,107.0341,107.1086,247061.0
2021-02-24 15:50:00,114.98,115.01,114.8,114.83,274526.0,107.118,107.1459,106.9503,106.9782,274526.0
2021-02-24 15:55:00,114.83,114.84,114.7,114.73,476135.0,106.9782,106.9875,106.8571,106.8851,476135.0
2021-02-25 09:30:00,114.58,114.71,114.48,114.69,107242.0,106.7453,106.8664,106.6522,106.8478,107242.0
2021-02-25 09:35:00,114.7,114.85,114.65,114.71,182135.0,106.8571,106.9969,106.8105,106.8664,182135.0
2021-02-25 09:40:00,114.69,114.86,114.68,114.82,169926.0,106.8478,107.0062,106.8385,106.9689,169926.0
2021-02-25 09:45:00,114.83,114.91,114.78,114.9,171076.0,106.9782,107.0528,106.9316,107.0434,171076.0
2021-02-25 09:50:00,114.9,115.04,114.81,114.91,296645.0,107.0434,107.1739,106.9596,107.0528,296645.0
2021-02-25 09:55:00,114.91,114.91,114.68,114.75,148189.0,107.0528,107.0528,106.8385,106.9037,148189.0
2021-02-25 10:00:00,114.76,114.9,114.66,114.7,115813.0,106.913,107.0434,106.8198,106.8571,115813.0
2021-02-25 10:05:00,114.7,114.83,114.64,114.72,210964.0,106.8571,106.9782,106.8012,106.8757,210964.0
2021-02-25 10:10:00,114.72,114.74,114.49,114.51,170118.0,106.8757,106.8944,106.6615,106.6801,170118.0
2021-02-25 10:15:00,114.5,114.7,114.47,114.68,167111.0,106.6708,106.8571,106.6428,106.8385,167111.0
2021-02-25 10:20:00,114.69,114.79,114.69,114.71,159638.0,106.8478,106.941,106.8478,106.8664,159638.0
2021-02-25 10:25:00,114.72,114.73,114.46,114.53,177998.0,106.8757,106.8851,106.6335,106.6987,177998.0
2021-02-25 10:30:00,114.53,114.53,114.35,114.43,120518.0,106.6987,106.6987,106.531,106.6056,120518.0
2021-02-25 10:35:00,114.42,114.48,114.36,114.44,193649.0,106.5963,106.6522,106.5404,106.6149,193649.0
2021-02-25 10:40:00,114.43,114.55,114.42,114.51,113803.0,106.6056,106.7174,106.5963,106.6801,113803.0
2021-02-25 10:45:00,114.5,114.51,114.27,114.35,175323.0,106.6708,106.6801,106.4565,106.531,175323.0
2021-02-25 10:50:00,114.35,114.4,114.26,114.32,195412.0,106.531,106.5776,106.4472,106.5031,195412.0
2021-02-25 10:55:00,114.31,114.48,114.29,114.45,84393.0,106.4938,106.6522,106.4751,106.6242,84393.0
2021-02-25 11:00:00,114.45,114.52,114.4,114.45,193319.0,106.6242,106.6894,106.5776,106.6242,193319.0
2021-02-25 11:05:00,114.45,114.58,114.37,114.57,56614.0,106.6242,106.7453,106.5497,106.736,56614.0
2021-02-25 11:10:00,114.57,114.57,114.43,114.44,81823.0,106.736,106.736,106.6056,106.6149,81823.0
2021-02-25 11:15:00,114.44,114.61,114.38,114.57,132761.0,106.6149,106.7733,106.559,106.736,132761.0
2021-02-25 11:20:00,114.58,114.66,114.47,114.54,161180.0,106.7453,106.8198,106.6428,106.7081,161180.0
2021-02-25 11:25:00,114.53,114.54,114.38,114.42,88629.0,106.6987,106.7081,106.559,106.5963,88629.0
2021-02-25 11:30:00,114.42,114.45,114.27,114.3,143811.0,106.5963,106.6242,106.4565,106.4845,143811.0
2021-02-25 11:35:00,114.29,114.33,114.17,114.28,116676.0,106.4751,106.5124,106.3634,106.4658,116676.0
2021-02-25 11:40:00,114.28,114.32,114.08,114.15,86861.0,106.4658,106.5031,106.2795,106.3447,86861.0
2021-02-25 11:45:00,114.14,114.17,114.02,114.14,122816.0,106.3354,106.3634,106.2236,106.3354,122816.0
2021-02-25 11:50:00,114.12,114.19,113.99,114.15,197970.0,106.3168,106.382,106.1957,106.3447,197970.0
2021-02-25 11:55:00,114.15,114.15,113.97,114.05,131885.0,106.3447,106.3447,106.177,106.2516,131885.0
2021-02-25 12:00:00,114.05,114.09,113.93,114.07,136109.0,106.2516,106.2888,106.1398,106.2702,136109.0
2021-02-25 12:05:00,114.06,114.21,113.98,114.21,90585.0,106.2609,106.4006,106.1863,106.4006,90585.0
2021-02-25 12:10:00,114.2,114.28,114.05,114.25,137957.0,106.3913,106.4658,106.2516,106.4379,137957.0
2021-02-25 12:15:00,114.24,114.25,114.08,114.08,176565.0,106.4286,106.4379,106.2795,106.2795,176565.0
2021-02-25 12:20:00,114.07,114.18,114.0,114.11,153564.0,106.2702,106.3727,106.205,106.3075,153564.0
2021-02-25 12:25:00,114.1,114.1,113.86,113.94,336604.0,106.2981,106.2981,106.0745,106.1491,336604.0
2021-02-25 12:30:00,113.93,113.94,113.72,113.8,116385.0,106.1398,106.1491,105.9441,106.0187,116385.0
2021-02-25 12:35:00,113.82,113.9,113.75,113.89,217908.0,106.0373,106.1118,105.9721,106.1025,217908.0
2021-02-25 12:40:00,113.9,113.91,113.74,113.79,126715.0,106.1118,106.1211,105.9628,106.0093,126715.0
2021-02-25 12:45:00,113.79,113.9,113.68,113.83,78980.0,106.0093,106.1118,105.9069,106.0466,78980.0
2021-02-25 12:50:00,113.81,113.81,113.43,113.43,91521.0,106.028,106.028,105.674,105.674,91521.0
2021-02-25 12:55:00,113.43,113.5,113.27,113.3,124789.0,105.674,105.7392,105.5249,105.5528,124789.0
2021-02-25 13:00:00,113.3,113.45,113.14,113.3,234160.0,105.5528,105.6926,105.4038,105.5528,234160.0
2021-02-25 13:05:00,113.31,113.4,113.17,113.36,121105.0,105.5622,105.646,105.4317,105.6087,121105.0
2021-02-25 13:10:00,113.38,113.44,113.26,113.43,121732.0,105.6274,105.6833,105.5156,105.674,121732.0
2021-02-25 13:15:00,113.42,113.51,113.24,113.49,110622.0,105.6646,105.7485,105.4969,105.7298,110622.0
2021-02-25 13:20:00,113.49,113.64,113.47,113.54,130881.0,105.7298,105.8696,105.7112,105.7764,130881.0
2021-02-25 13:25:00,113.54,113.55,113.33,113.49,169666.0,105.7764,105.7857,105.5808,105.7298,169666.0
2021-02-25 13:30:00,113.49,113.5,113.26,113.29,173364.0,105.7298,105.7392,105.5156,105.5435,173364.0
2021-02-25 13:35:00,113.28,113.44,113.19,113.4,79063.0,105.5342,105.6833,105.4504,105.646,79063.0
2021-02-25 13:40:00,113.42,113.58,113.31,113.58,110147.0,105.6646,105.8137,105.5622,105.8137,110147.0
2021-02-25 13:45:00,113.57,113.59,113.41,113.5,233193.0,105.8044,105.823,105.6553,105.7392,233193.0
2021-02-25 13:50:00,113.5,113.5,113.31,113.34,83489.0,105.7392,105.7392,105.5622,105.5901,83489.0
2021-02-25 13:55:00,113.34,113.42,113.27,113.38,76074.0,105.5901,105.6646,105.5249,105.6274,76074.0
2021-02-25 14:00:00,113.36,113.61,113.28,113.6,156727.0,105.6087,105.8416,105.5342,105.8323,156727.0
2021-02-25 14:05:00,113.61,113.64,113.54,113.64,88899.0,105.8416,105.8696,105.7764,105.8696,88899.0
2021-02-25 14:10:00,113.63,113.71,113.58,113.59,67774.0,105.8603,105.9348,105.8137,105.823,67774.0
2021-02-25 14:15:00,113.6,113.81,113.6,113.8,76249.0,105.8323,106.028,105.8323,106.0187,76249.0
2021-02-25 14:20:00,113.8,113.95,113.77,113.94,70683.0,106.0187,106.1584,105.9907,106.1491,70683.0
2021-02-25 14:25:00,113.94,113.94,113.81,113.94,65444.0,106.1491,106.1491,106.028,106.1491,65444.0
2021-02-25 14:30:00,113.93,113.93,113.78,113.78,87071.0,106.1398,106.1398,106.0,106.0,87071.0
2021-02-25 14:35:00,113.79,113.82,113.64,113.65,71632.0,106.0093,106.0373,105.8696,105.8789,71632.0
2021-02-25 14:40:00,113.65,113.74,113.62,113.67,36600.0,105.8789,105.9628,105.851,105.8975,36600.0
2021-02-25 14:45:00,113.67,113.74,113.54,113.57,73950.0,105.8975,105.9628,105.7764,105.8044,73950.0
2021-02-25 14:50:00,113.56,113.68,113.51,113.52,60988.0,105.7951,105.9069,105.7485,105.7578,60988.0
2021-02-25 14:55:00,113.52,113.59,113.48,113.51,72178.0,105.7578,105.823,105.7205,105.7485,72178.0
2021-02-25 15:00:00,113.5,113.62,113.48,113.53,86676.0,105.7392,105.851,105.7205,105.7671,86676.0
2021-02-25 15:05:00,113.53,113.57,113.3,113.34,82829.0,105.7671,105.8044,105.5528,105.5901,82829.0
2021-02-25 15:10:00,113.33,113.51,113.32,113.35,269437.0,105.5808,105.7485,105.5715,105.5994,269437.0
2021-02-25 15:15:00,113.34,113.38,113.19,113.26,153030.0,105.5901,105.6274,105.4504,105.5156,153030.0
2021-02-25 15:20:00,113.26,113.37,113.16,113.18,118741.0,105.5156,105.6181,105.4224,105.441,118741.0
2021-02-25 15:25:00,113.18,113.31,113.16,113.2,334255.0,105.441,105.5622,105.4224,105.4597,334255.0
2021-02-25 15:30:00,113.18,113.3,113.09,113.1,260273.0,105.441,105.5528,105.3572,105.3665,260273.0
2021-02-25 15:35:00,113.09,113.18,113.01,113.18,195845.0,105.3572,105.441,105.2827,105.441,195845.0
2021-02-25 15:40:00,113.18,113.5,113.08,113.5,309858.0,105.441,105.7392,105.3479,105.7392,309858.0
2021-02-25 15:45:00,113.49,113.74,113.48,113.62,301920.0,105.7298,105.9628,105.7205,105.851,301920.0
2021-02-25 15:50:00,113.63,113.79,113.51,113.7,387573.0,105.8603,106.0093,105.7485,105.9255,387573.0
2021-02-25 15:55:00,113.69,113.73,113.54,113.6,844924.0,105.9162,105.9534,105.7764,105.8323,844924.0
2021-02-26 09:30:00,113.99,113.99,113.64,113.76,277783.0,106.1957,106.1957,105.8696,105.9814,277783.0
2021-02-26 09:35:00,113.76,113.86,113.48,113.5,166403.0,105.9814,106.0745,105.7205,105.7392,166403.0
2021-02-26 09:40:00,113.49,113.57,113.31,113.46,218068.0,105.7298,105.8044,105.5622,105.7019,218068.0
2021-02-26 09:45:00,113.47,113.62,113.38,113.53,216799.0,105.7112,105.851,105.6274,105.7671,216799.0
2021-02-26 09:50:00,113.52,113.56,113.28,113.48,222965.0,105.7578,105.7951,105.5342,105.7205,222965.0
2021-02-26 09:55:00,113.46,113.47,113.27,113.31,167289.0,105.7019,105.7112,105.5249,105.5622,167289.0
2021-02-26 10:00:00,113.34,113.43,113.2,113.28,217334.0,105.5901,105.674,105.4597,105.5342,217334.0
2021-02-26 10:05:00,113.28,113.32,113.0,113.03,177201.0,105.5342,105.5715,105.2734,105.3013,177201.0
2021-02-26 10:10:00,113.04,113.22,112.98,113.17,158096.0,105.3106,105.4783,105.2547,105.4317,158096.0
2021-02-26 10:15:00,113.16,113.24,112.85,112.91,262569.0,105.4224,105.4969,105.1336,105.1895,262569.0
2021-02-26 10:20:00,112.92,112.97,112.76,112.79,181591.0,105.1988,105.2454,105.0498,105.0777,181591.0
2021-02-26 10:25:00,112.79,112.96,112.32,112.41,481171.0,105.0777,105.2361,104.6398,104.7237,481171.0
2021-02-26 10:30:00,112.41,112.66,112.4,112.59,290618.0,104.7237,104.9566,104.7144,104.8914,290618.0
2021-02-26 10:35:00,112.59,113.07,112.42,113.03,321434.0,104.8914,105.3386,104.733,105.3013,321434.0
2021-02-26 10:40:00,113.03,113.09,112.93,113.02,264271.0,105.3013,105.3572,105.2081,105.292,264271.0
2021-02-26 10:45:00,113.03,113.26,112.98,113.18,205508.0,105.3013,105.5156,105.2547,105.441,205508.0
2021-02-26 10:50:00,113.17,113.22,113.0,113.13,291706.0,105.4317,105.4783,105.2734,105.3945,291706.0
2021-02-26 10:55:00,113.13,113.37,113.11,113.26,181445.0,105.3945,105.6181,105.3758,105.5156,181445.0
2021-02-26 11:00:00,113.26,113.44,113.22,113.39,131337.0,105.5156,105.6833,105.4783,105.6367,131337.0
2021-02-26 11:05:00,113.39,113.48,113.31,113.32,176073.0,105.6367,105.7205,105.5622,105.5715,176073.0
2021-02-26 11:10:00,113.32,113.36,113.2,113.25,137160.0,105.5715,105.6087,105.4597,105.5063,137160.0
2021-02-26 11:15:00,113.25,113.31,113.0,113.05,96424.0,105.5063,105.5622,105.2734,105.3199,96424.0
2021-02-26 11:20:00,113.06,113.08,112.86,112.89,130924.0,105.3293,105.3479,105.1429,105.1709,130924.0
2021-02-26 11:25:00,112.9,112.96,112.79,112.81,88999.0,105.1802,105.2361,105.0777,105.0963,88999.0
2021-02-26 11:30:00,112.81,113.09,112.79,113.08,145117.0,105.0963,105.3572,105.0777,105.3479,145117.0
2021-02-26 11:35:00,113.08,113.43,113.07,113.4,112585.0,105.3479,105.674,105.3386,105.646,112585.0
2021-02-26 11:40:00,113.41,113.49,113.35,113.36,118806.0,105.6553,105.7298,105.5994,105.6087,118806.0
2021-02-26 11:45:00,113.36,113.37,113.17,113.25,83216.0,105.6087,105.6181,105.4317,105.5063,83216.0
2021-02-26 11:50:00,113.25,113.39,113.17,113.25,137084.0,105.5063,105.6367,105.4317,105.5063,137084.0
2021-02-26 11:55:00,113.25,113.28,113.14,113.24,51813.0,105.5063,105.5342,105.4038,105.4969,51813.0
2021-02-26 12:00:00,113.25,113.31,113.19,113.25,83342.0,105.5063,105.5622,105.4504,105.5063,83342.0
2021-02-26 12:05:00,113.24,113.29,113.09,113.29,107158.0,105.4969,105.5435,105.3572,105.5435,107158.0
2021-02-26 12:10:00,113.29,113.52,113.27,113.5,240998.0,105.5435,105.7578,105.5249,105.7392,240998.0
2021-02-26 12:15:00,113.48,113.67,113.45,113.67,107614.0,105.7205,105.8975,105.6926,105.8975,107614.0
2021-02-26 12:20:00,113.66,113.67,113.57,113.59,87945.0,105.8882,105.8975,105.8044,105.823,87945.0
2021-02-26 12:25:00,113.6,113.6,113.46,113.5,72982.0,105.8323,105.8323,105.7019,105.7392,72982.0
2021-02-26 12:30:00,113.5,113.58,113.46,113.57,75353.0,105.7392,105.8137,105.7019,105.8044,75353.0
2021-02-26 12:35:00,113.56,113.58,113.39,113.43,94898.0,105.7951,105.8137,105.6367,105.674,94898.0
2021-02-26 12:40:00,113.42,113.52,113.37,113.5,127555.0,105.6646,105.7578,105.6181,105.7392,127555.0
2021-02-26 12:45:00,113.51,113.55,113.43,113.51,103233.0,105.7485,105.7857,105.674,105.7485,103233.0
2021-02-26 12:50:00,113.5,113.63,113.44,113.54,100115.0,105.7392,105.8603,105.6833,105.7764,100115.0
2021-02-26 12:55:00,113.53,113.53,113.35,113.36,119597.0,105.7671,105.7671,105.5994,105.6087,119597.0
2021-02-26 13:00:00,113.36,113.39,113.21,113.29,94556.0,105.6087,105.6367,105.469,105.5435,94556.0
2021-02-26 13:05:00,113.28,113.38,113.2,113.36,107974.0,105.5342,105.6274,105.4597,105.6087,107974.0
2021-02-26 13:10:00,113.36,113.43,113.29,113.4,82389.0,105.6087,105.674,105.5435,105.646,82389.0
2021-02-26 13:15:00,113.42,113.52,113.38,113.46,92597.0,105.6646,105.7578,105.6274,105.7019,92597.0
2021-02-26 13:20:00,113.46,113.57,113.46,113.5,67990.0,105.7019,105.8044,105.7019,105.7392,67990.0
2021-02-26 13:25:00,113.51,113.56,113.45,113.52,70546.0,105.7485,105.7951,105.6926,105.7578,70546.0
2021-02-26 13:30:00,113.53,113.55,113.32,113.37,328232.0,105.7671,105.7857,105.5715,105.6181,328232.0
2021-02-26 13:35:00,113.36,113.37,113.24,113.28,57154.0,105.6087,105.6181,105.4969,105.5342,57154.0
2021-02-26 13:40:00,113.27,113.29,113.18,113.26,93846.0,105.5249,105.5435,105.441,105.5156,93846.0
2021-02-26 13:45:00,113.26,113.32,112.88,112.96,201673.0,105.5156,105.5715,105.1616,105.2361,201673.0
2021-02-26 13:50:00,112.98,112.99,112.85,112.9,78066.0,105.2547,105.264,105.1336,105.1802,78066.0
2021-02-26 13:55:00,112.89,113.02,112.87,112.89,101833.0,105.1709,105.292,105.1522,105.1709,101833.0
2021-02-26 14:00:00,112.9,113.02,112.81,112.82,140440.0,105.1802,105.292,105.0963,105.1057,140440.0
2021-02-26 14:05:00,112.83,112.91,112.75,112.85,151199.0,105.115,105.1895,105.0404,105.1336,151199.0
2021-02-26 14:10:00,112.84,112.88,112.76,112.86,111709.0,105.1243,105.1616,105.0498,105.1429,111709.0
2021-02-26 14:15:00,112.86,112.96,112.63,112.64,146239.0,105.1429,105.2361,104.9287,104.938,146239.0
2021-02-26 14:20:00,112.64,112.74,112.56,112.68,140167.0,104.938,105.0311,104.8634,104.9752,140167.0
2021-02-26 14:25:00,112.67,112.83,112.67,112.77,112425.0,104.9659,105.115,104.9659,105.0591,112425.0
2021-02-26 14:30:00,112.77,112.94,112.71,112.92,126852.0,105.0591,105.2175,105.0032,105.1988,126852.0
2021-02-26 14:35:00,112.92,113.01,112.91,112.93,64802.0,105.1988,105.2827,105.1895,105.2081,64802.0
2021-02-26 14:40:00,112.92,112.98,112.84,112.92,121244.0,105.1988,105.2547,105.1243,105.1988,121244.0
2021-02-26 14:45:00,112.93,113.16,112.92,113.13,96888.0,105.2081,105.4224,105.1988,105.3945,96888.0
2021-02-26 14:50:00,113.11,113.16,112.99,113.09,117666.0,105.3758,105.4224,105.264,105.3572,117666.0
2021-02-26 14:55:00,113.09,113.19,113.04,113.14,114203.0,105.3572,105.4504,105.3106,105.4038,114203.0
2021-02-26 15:00:00,113.15,113.34,113.14,113.32,145920.0,105.4131,105.5901,105.4038,105.5715,145920.0
2021-02-26 15:05:00,113.32,113.51,113.23,113.46,151590.0,105.5715,105.7485,105.4876,105.7019,151590.0
2021-02-26 15:10:00,113.45,113.48,113.38,113.41,88465.0,105.6926,105.7205,105.6274,105.6553,88465.0
2021-02-26 15:15:00,113.41,113.54,113.4,113.45,131006.0,105.6553,105.7764,105.646,105.6926,131006.0
2021-02-26 15:20:00,113.45,113.48,113.28,113.28,131184.0,105.6926,105.7205,105.5342,105.5342,131184.0
2021-02-26 15:25:00,113.28,113.28,113.1,113.14,97681.0,105.5342,105.5342,105.3665,105.4038,97681.0
2021-02-26 15:30:00,113.15,113.19,113.08,113.15,158064.0,105.4131,105.4504,105.3479,105.4131,158064.0
2021-02-26 15:35:00,113.16,113.16,113.0,113.05,143366.0,105.4224,105.4224,105.2734,105.3199,143366.0
2021-02-26 15:40:00,113.04,113.24,112.99,113.19,164933.0,105.3106,105.4969,105.264,105.4504,164933.0
2021-02-26 15:45:00,113.19,113.56,113.19,113.52,315732.0,105.4504,105.7951,105.4504,105.7578,315732.0
2021-02-26 15:50:00,113.49,113.49,113.13,113.13,512685.0,105.7298,105.7298,105.3945,105.3945,512685.0
2021-02-26 15:55:00,113.13,113.26,112.61,112.61,1047030.0,105.3945,105.5156,104.91,104.91,1047030.0
2021-03-01 09:30:00,113.53,114.08,113.5,113.92,290329.0,105.7671,106.2795,105.7392,106.1304,290329.0
2021-03-01 09:35:00,113.92,114.02,113.72,113.83,263079.0,106.1304,106.2236,105.9441,106.0466,263079.0
2021-03-01 09:40:00,113.83,114.04,113.82,114.04,263989.0,106.0466,106.2422,106.0373,106.2422,263989.0
2021-03-01 09:45:00,114.03,114.21,114.02,114.13,231072.0,106.2329,106.4006,106.2236,106.3261,231072.0
2021-03-01 09:50:00,114.12,114.2,114.0,114.01,166128.0,106.3168,106.3913,106.205,106.2143,166128.0
2021-03-01 09:55:00,114.01,114.16,113.98,114.0,228259.0,106.2143,106.354,106.1863,106.205,228259.0
2021-03-01 10:00:00,114.0,114.21,113.92,114.17,232054.0,106.205,106.4006,106.1304,106.3634,232054.0
2021-03-01 10:05:00,114.17,114.2,113.96,114.02,112140.0,106.3634,106.3913,106.1677,106.2236,112140.0
2021-03-01 10:10:00,114.01,114.07,113.93,114.01,122408.0,106.2143,106.2702,106.1398,106.2143,122408.0
2021-03-01 10:15:00,114.01,114.36,114.01,114.28,84718.0,106.2143,106.5404,106.2143,106.4658,84718.0
2021-03-01 10:20:00,114.28,114.28,114.17,114.23,151896.0,106.4658,106.4658,106.3634,106.4192,151896.0
2021-03-01 10:25:00,114.24,114.24,114.12,114.16,74213.0,106.4286,106.4286,106.3168,106.354,74213.0
2021-03-01 10:30:00,114.16,114.31,114.14,114.29,89308.0,106.354,106.4938,106.3354,106.4751,89308.0
2021-03-01 10:35:00,114.29,114.4,114.26,114.35,89029.0,106.4751,106.5776,106.4472,106.531,89029.0
2021-03-01 10:40:00,114.36,114.37,114.21,114.3,50398.0,106.5404,106.5497,106.4006,106.4845,50398.0
2021-03-01 10:45:00,114.3,114.35,114.26,114.33,72912.0,106.4845,106.531,106.4472,106.5124,72912.0
2021-03-01 10:50:00,114.33,114.39,114.28,114.29,57699.0,106.5124,106.5683,106.4658,106.4751,57699.0
2021-03-01 10:55:00,114.28,114.3,114.22,114.29,77472.0,106.4658,106.4845,106.4099,106.4751,77472.0
2021-03-01 11:00:00,114.29,114.31,114.18,114.24,117282.0,106.4751,106.4938,106.3727,106.4286,117282.0
2021-03-01 11:05:00,114.23,114.29,114.14,114.28,41896.0,106.4192,106.4751,106.3354,106.4658,41896.0
2021-03-01 11:10:00,114.29,114.3,114.21,114.26,49418.0,106.4751,106.4845,106.4006,106.4472,49418.0
2021-03-01 11:15:00,114.27,114.29,114.2,114.28,56713.0,106.4565,106.4751,106.3913,106.4658,56713.0
2021-03-01 11:20:00,114.28,114.29,114.21,114.29,38447.0,106.4658,106.4751,106.4006,106.4751,38447.0
2021-03-01 11:25:00,114.29,114.3,114.12,114.17,39237.0,106.4751,106.4845,106.3168,106.3634,39237.0
2021-03-01 11:30:00,114.18,114.28,114.17,114.25,34145.0,106.3727,106.4658,106.3634,106.4379,34145.0
2021-03-01 11:35:00,114.25,114.3,114.2,114.24,52273.0,106.4379,106.4845,106.3913,106.4286,52273.0
2021-03-01 11:40:00,114.24,114.36,114.23,114.31,34685.0,106.4286,106.5404,106.4192,106.4938,34685.0
2021-03-01 11:45:00,114.31,114.31,114.22,114.23,27308.0,106.4938,106.4938,106.4099,106.4192,27308.0
2021-03-01 11:50:00,114.23,114.32,114.2,114.29,42022.0,106.4192,106.5031,106.3913,106.4751,42022.0
2021-03-01 11:55:00,114.29,114.31,114.22,114.28,35747.0,106.4751,106.4938,106.4099,106.4658,35747.0
2021-03-01 12:00:00,114.29,114.43,114.29,114.43,57455.0,106.4751,106.6056,106.4751,106.6056,57455.0
2021-03-01 12:05:00,114.43,114.49,114.4,114.47,47161.0,106.6056,106.6615,106.5776,106.6428,47161.0
2021-03-01 12:10:00,114.47,114.5,114.39,114.4,43148.0,106.6428,106.6708,106.5683,106.5776,43148.0
2021-03-01 12:15:00,114.41,114.41,114.28,114.31,34400.0,106.5869,106.5869,106.4658,106.4938,34400.0
2021-03-01 12:20:00,114.3,114.42,114.29,114.42,48376.0,106.4845,106.5963,106.4751,106.5963,48376.0
2021-03-01 12:25:00,114.4,114.42,114.36,114.37,63777.0,106.5776,106.5963,106.5404,106.5497,63777.0
2021-03-01 12:30:00,114.37,114.44,114.35,114.42,31396.0,106.5497,106.6149,106.531,106.5963,31396.0
2021-03-01 12:35:00,114.41,114.41,114.31,114.33,46651.0,106.5869,106.5869,106.4938,106.5124,46651.0
2021-03-01 12:40:00,114.34,114.35,114.27,114.33,59292.0,106.5217,106.531,106.4565,106.5124,59292.0
2021-03-01 12:45:00,114.34,114.36,114.29,114.35,45564.0,106.5217,106.5404,106.4751,106.531,45564.0
2021-03-01 12:50:00,114.36,114.36,114.25,114.28,41748.0,106.5404,106.5404,106.4379,106.4658,41748.0
2021-03-01 12:55:00,114.28,114.28,114.18,114.21,44229.0,106.4658,106.4658,106.3727,106.4006,44229.0
2021-03-01 13:00:00,114.23,114.23,114.1,114.17,43876.0,106.4192,106.4192,106.2981,106.3634,43876.0
2021-03-01 13:05:00,114.16,114.24,114.15,114.19,37672.0,106.354,106.4286,106.3447,106.382,37672.0
2021-03-01 13:10:00,114.19,114.21,114.1,114.11,38640.0,106.382,106.4006,106.2981,106.3075,38640.0
2021-03-01 13:15:00,114.12,114.14,114.07,114.14,61066.0,106.3168,106.3354,106.2702,106.3354,61066.0
2021-03-01 13:20:00,114.14,114.25,114.13,114.22,26678.0,106.3354,106.4379,106.3261,106.4099,26678.0
2021-03-01 13:25:00,114.21,114.28,114.2,114.26,22966.0,106.4006,106.4658,106.3913,106.4472,22966.0
2021-03-01 13:30:00,114.27,114.38,114.27,114.34,31807.0,106.4565,106.559,106.4565,106.5217,31807.0
2021-03-01 13:35:00,114.34,114.42,114.34,114.42,20700.0,106.5217,106.5963,106.5217,106.5963,20700.0
2021-03-01 13:40:00,114.43,114.48,114.43,114.47,25990.0,106.6056,106.6522,106.6056,106.6428,25990.0
2021-03-01 13:45:00,114.46,114.48,114.38,114.42,50066.0,106.6335,106.6522,106.559,106.5963,50066.0
2021-03-01 13:50:00,114.42,114.46,114.36,114.36,32470.0,106.5963,106.6335,106.5404,106.5404,32470.0
2021-03-01 13:55:00,114.37,114.4,114.34,114.38,50452.0,106.5497,106.5776,106.5217,106.559,50452.0
2021-03-01 14:00:00,114.38,114.51,114.35,114.47,45303.0,106.559,106.6801,106.531,106.6428,45303.0
2021-03-01 14:05:00,114.48,114.61,114.43,114.56,165598.0,106.6522,106.7733,106.6056,106.7267,165598.0
2021-03-01 14:10:00,114.56,114.57,114.5,114.51,98943.0,106.7267,106.736,106.6708,106.6801,98943.0
2021-03-01 14:15:00,114.5,114.56,114.49,114.52,53127.0,106.6708,106.7267,106.6615,106.6894,53127.0
2021-03-01 14:20:00,114.52,114.52,114.46,114.48,19976.0,106.6894,106.6894,106.6335,106.6522,19976.0
2021-03-01 14:25:00,114.48,114.52,114.43,114.45,41044.0,106.6522,106.6894,106.6056,106.6242,41044.0
2021-03-01 14:30:00,114.45,114.48,114.43,114.45,52271.0,106.6242,106.6522,106.6056,106.6242,52271.0
2021-03-01 14:35:00,114.45,114.49,114.43,114.47,44058.0,106.6242,106.6615,106.6056,106.6428,44058.0
2021-03-01 14:40:00,114.47,114.49,114.43,114.46,25757.0,106.6428,106.6615,106.6056,106.6335,25757.0
2021-03-01 14:45:00,114.47,114.5,114.42,114.47,58915.0,106.6428,106.6708,106.5963,106.6428,58915.0
2021-03-01 14:50:00,114.46,114.49,114.43,114.48,25971.0,106.6335,106.6615,106.6056,106.6522,25971.0
2021-03-01 14:55:00,114.48,114.49,114.37,114.38,31719.0,106.6522,106.6615,106.5497,106.559,31719.0
2021-03-01 15:00:00,114.38,114.42,114.35,114.37,31432.0,106.559,106.5963,106.531,106.5497,31432.0
2021-03-01 15:05:00,114.38,114.38,114.29,114.32,37203.0,106.559,106.559,106.4751,106.5031,37203.0
2021-03-01 15:10:00,114.33,114.33,114.26,114.28,38355.0,106.5124,106.5124,106.4472,106.4658,38355.0
2021-03-01 15:15:00,114.27,114.29,114.2,114.27,46775.0,106.4565,106.4751,106.3913,106.4565,46775.0
2021-03-01 15:20:00,114.27,114.38,114.27,114.36,31501.0,106.4565,106.559,106.4565,106.5404,31501.0
2021-03-01 15:25:00,114.34,114.36,114.31,114.35,43149.0,106.5217,106.5404,106.4938,106.531,43149.0
2021-03-01 15:30:00,114.35,114.36,114.21,114.23,306386.0,106.531,106.5404,106.4006,106.4192,306386.0
2021-03-01 15:35:00,114.23,114.26,114.08,114.1,282882.0,106.4192,106.4472,106.2795,106.2981,282882.0
2021-03-01 15:40:00,114.09,114.16,114.09,114.11,75040.0,106.2888,106.354,106.2888,106.3075,75040.0
2021-03-01 15:45:00,114.1,114.12,113.96,113.97,168536.0,106.2981,106.3168,106.1677,106.177,168536.0
2021-03-01 15:50:00,113.96,114.09,113.92,114.07,350908.0,106.1677,106.2888,106.1304,106.2702,350908.0
2021-03-01 15:55:00,114.07,114.09,113.88,114.01,375893.0,106.2702,106.2888,106.0932,106.2143,375893.0
2021-03-02 09:30:00,114.29,114.47,114.22,114.4,167639.0,106.4751,106.6428,106.4099,106.5776,167639.0
2021-03-02 09:35:00,114.4,114.49,114.26,114.42,153517.0,106.5776,106.6615,106.4472,106.5963,153517.0
2021-03-02 09:40:00,114.42,114.59,114.3,114.33,193004.0,106.5963,106.7546,106.4845,106.5124,193004.0
2021-03-02 09:45:00,114.35,114.38,114.14,114.14,132088.0,106.531,106.559,106.3354,106.3354,132088.0
2021-03-02 09:50:00,114.13,114.36,114.08,114.35,75288.0,106.3261,106.5404,106.2795,106.531,75288.0
2021-03-02 09:55:00,114.36,114.54,114.26,114.44,168234.0,106.5404,106.7081,106.4472,106.6149,168234.0
2021-03-02 10:00:00,114.44,114.44,114.17,114.31,146861.0,106.6149,106.6149,106.3634,106.4938,146861.0
2021-03-02 10:05:00,114.31,114.31,114.17,114.23,56525.0,106.4938,106.4938,106.3634,106.4192,56525.0
2021-03-02 10:10:00,114.23,114.25,114.05,114.13,106502.0,106.4192,106.4379,106.2516,106.3261,106502.0
2021-03-02 10:15:00,114.12,114.28,114.09,114.1,72964.0,106.3168,106.4658,106.2888,106.2981,72964.0
2021-03-02 10:20:00,114.09,114.18,113.86,113.94,115798.0,106.2888,106.3727,106.0745,106.1491,115798.0
2021-03-02 10:25:00,113.94,113.96,113.65,113.69,173355.0,106.1491,106.1677,105.8789,105.9162,173355.0
2021-03-02 10:30:00,113.68,113.89,113.67,113.79,87575.0,105.9069,106.1025,105.8975,106.0093,87575.0
2021-03-02 10:35:00,113.79,113.84,113.66,113.66,89355.0,106.0093,106.0559,105.8882,105.8882,89355.0
2021-03-02 10:40:00,113.67,113.8,113.65,113.79,136422.0,105.8975,106.0187,105.8789,106.0093,136422.0
2021-03-02 10:45:00,113.77,113.89,113.64,113.86,87163.0,105.9907,106.1025,105.8696,106.0745,87163.0
2021-03-02 10:50:00,113.85,114.04,113.83,114.04,94248.0,106.0652,106.2422,106.0466,106.2422,94248.0
2021-03-02 10:55:00,114.04,114.04,113.9,113.92,83110.0,106.2422,106.2422,106.1118,106.1304,83110.0
2021-03-02 11:00:00,113.92,113.96,113.72,113.85,51274.0,106.1304,106.1677,105.9441,106.0652,51274.0
2021-03-02 11:05:00,113.84,113.92,113.82,113.88,41809.0,106.0559,106.1304,106.0373,106.0932,41809.0
2021-03-02 11:10:00,113.89,113.89,113.78,113.82,72842.0,106.1025,106.1025,106.0,106.0373,72842.0
2021-03-02 11:15:00,113.8,113.81,113.65,113.76,73010.0,106.0187,106.028,105.8789,105.9814,73010.0
2021-03-02 11:20:00,113.76,113.81,113.7,113.76,55343.0,105.9814,106.028,105.9255,105.9814,55343.0
2021-03-02 11:25:00,113.76,114.0,113.74,114.0,85268.0,105.9814,106.205,105.9628,106.205,85268.0
2021-03-02 11:30:00,113.98,114.0,113.69,113.72,72416.0,106.1863,106.205,105.9162,105.9441,72416.0
2021-03-02 11:35:00,113.73,113.81,113.72,113.81,65825.0,105.9534,106.028,105.9441,106.028,65825.0
2021-03-02 11:40:00,113.8,113.8,113.7,113.8,57300.0,106.0187,106.0187,105.9255,106.0187,57300.0
2021-03-02 11:45:00,113.8,113.95,113.77,113.94,54361.0,106.0187,106.1584,105.9907,106.1491,54361.0
2021-03-02 11:50:00,113.93,114.07,113.9,114.07,27066.0,106.1398,106.2702,106.1118,106.2702,27066.0
2021-03-02 11:55:00,114.06,114.06,113.94,113.96,67613.0,106.2609,106.2609,106.1491,106.1677,67613.0
2021-03-02 12:00:00,113.95,114.18,113.9,114.18,36258.0,106.1584,106.3727,106.1118,106.3727,36258.0
2021-03-02 12:05:00,114.18,114.24,114.12,114.21,120942.0,106.3727,106.4286,106.3168,106.4006,120942.0
2021-03-02 12:10:00,114.21,114.22,114.11,114.14,48222.0,106.4006,106.4099,106.3075,106.3354,48222.0
2021-03-02 12:15:00,114.16,114.27,114.15,114.22,68068.0,106.354,106.4565,106.3447,106.4099,68068.0
2021-03-02 12:20:00,114.21,114.22,114.12,114.13,43296.0,106.4006,106.4099,106.3168,106.3261,43296.0
2021-03-02 12:25:00,114.13,114.14,114.02,114.04,60745.0,106.3261,106.3354,106.2236,106.2422,60745.0
2021-03-02 12:30:00,114.03,114.12,114.03,114.08,53735.0,106.2329,106.3168,106.2329,106.2795,53735.0
2021-03-02 12:35:00,114.08,114.18,114.07,114.15,89893.0,106.2795,106.3727,106.2702,106.3447,89893.0
2021-03-02 12:40:00,114.15,114.2,114.14,114.16,66214.0,106.3447,106.3913,106.3354,106.354,66214.0
2021-03-02 12:45:00,114.16,114.2,114.13,114.15,15485.0,106.354,106.3913,106.3261,106.3447,15485.0
2021-03-02 12:50:00,114.14,114.19,114.1,114.18,33347.0,106.3354,106.382,106.2981,106.3727,33347.0
2021-03-02 12:55:00,114.17,114.17,114.08,114.1,39358.0,106.3634,106.3634,106.2795,106.2981,39358.0
2021-03-02 13:00:00,114.11,114.22,114.1,114.21,31071.0,106.3075,106.4099,106.2981,106.4006,31071.0
2021-03-02 13:05:00,114.2,114.22,114.16,114.19,26926.0,106.3913,106.4099,106.354,106.382,26926.0
2021-03-02 13:10:00,114.19,114.29,114.18,114.29,20215.0,106.382,106.4751,106.3727,106.4751,20215.0
2021-03-02 13:15:00,114.29,114.29,114.22,114.23,12393.0,106.4751,106.4751,106.4099,106.4192,12393.0
2021-03-02 13:20:00,114.22,114.24,114.17,114.19,34270.0,106.4099,106.4286,106.3634,106.382,34270.0
2021-03-02 13:25:00,114.18,114.21,114.13,114.21,13455.0,106.3727,106.4006,106.3261,106.4006,13455.0
2021-03-02 13:30:00,114.2,114.31,114.2,114.31,38451.0,106.3913,106.4938,106.3913,106.4938,38451.0
2021-03-02 13:35:00,114.31,114.38,114.26,114.35,194818.0,106.4938,106.559,106.4472,106.531,194818.0
2021-03-02 13:40:00,114.35,114.36,114.25,114.26,108735.0,106.531,106.5404,106.4379,106.4472,108735.0
2021-03-02 13:45:00,114.26,114.35,114.25,114.34,27927.0,106.4472,106.531,106.4379,106.5217,27927.0
2021-03-02 13:50:00,114.33,114.34,114.25,114.31,43631.0,106.5124,106.5217,106.4379,106.4938,43631.0
2021-03-02 13:55:00,114.31,114.36,114.3,114.3,25206.0,106.4938,106.5404,106.4845,106.4845,25206.0
2021-03-02 14:00:00,114.3,114.37,114.3,114.32,100566.0,106.4845,106.5497,106.4845,106.5031,100566.0
2021-03-02 14:05:00,114.32,114.34,114.25,114.27,56521.0,106.5031,106.5217,106.4379,106.4565,56521.0
2021-03-02 14:10:00,114.27,114.29,114.22,114.24,40178.0,106.4565,106.4751,106.4099,106.4286,40178.0
2021-03-02 14:15:00,114.24,114.28,114.23,114.24,35328.0,106.4286,106.4658,106.4192,106.4286,35328.0
2021-03-02 14:20:00,114.25,114.26,114.19,114.24,22329.0,106.4379,106.4472,106.382,106.4286,22329.0
2021-03-02 14:25:00,114.25,114.25,114.17,114.2,74241.0,106.4379,106.4379,106.3634,106.3913,74241.0
2021-03-02 14:30:00,114.2,114.25,114.13,114.18,37150.0,106.3913,106.4379,106.3261,106.3727,37150.0
2021-03-02 14:35:00,114.18,114.18,114.13,114.17,355717.0,106.3727,106.3727,106.3261,106.3634,355717.0
2021-03-02 14:40:00,114.16,114.23,114.16,114.2,66779.0,106.354,106.4192,106.354,106.3913,66779.0
2021-03-02 14:45:00,114.19,114.23,114.16,114.22,36451.0,106.382,106.4192,106.354,106.4099,36451.0
2021-03-02 14:50:00,114.23,114.29,114.22,114.26,95989.0,106.4192,106.4751,106.4099,106.4472,95989.0
2021-03-02 14:55:00,114.26,114.3,114.2,114.21,71764.0,106.4472,106.4845,106.3913,106.4006,71764.0
2021-03-02 15:00:00,114.22,114.25,114.17,114.23,49689.0,106.4099,106.4379,106.3634,106.4192,49689.0
2021-03-02 15:05:00,114.23,114.28,114.21,114.22,80476.0,106.4192,106.4658,106.4006,106.4099,80476.0
2021-03-02 15:10:00,114.23,114.23,114.09,114.1,69419.0,106.4192,106.4192,106.2888,106.2981,69419.0
2021-03-02 15:15:00,114.09,114.11,113.95,113.99,88631.0,106.2888,106.3075,106.1584,106.1957,88631.0
2021-03-02 15:20:00,113.98,114.07,113.97,114.04,103530.0,106.1863,106.2702,106.177,106.2422,103530.0
2021-03-02 15:25:00,114.04,114.08,113.96,113.97,93456.0,106.2422,106.2795,106.1677,106.177,93456.0
2021-03-02 15:30:00,113.97,114.06,113.93,113.99,173176.0,106.177,106.2609,106.1398,106.1957,173176.0
2021-03-02 15:35:00,114.0,114.03,113.95,114.0,94697.0,106.205,106.2329,106.1584,106.205,94697.0
2021-03-02 15:40:00,114.0,114.1,113.96,114.08,144552.0,106.205,106.2981,106.1677,106.2795,144552.0
2021-03-02 15:45:00,114.07,114.14,113.98,114.06,194143.0,106.2702,106.3354,106.1863,106.2609,194143.0
2021-03-02 15:50:00,114.06,114.11,113.99,114.02,557568.0,106.2609,106.3075,106.1957,106.2236,557568.0
2021-03-02 15:55:00,114.01,114.02,113.73,113.75,704607.0,106.2143,106.2236,105.9534,105.9721,704607.0
2021-03-03 09:30:00,113.33,113.45,113.18,113.35,347871.0,105.5808,105.6926,105.441,105.5994,347871.0
2021-03-03 09:35:00,113.37,113.44,112.97,113.01,277516.0,105.6181,105.6833,105.2454,105.2827,277516.0
2021-03-03 09:40:00,113.01,113.01,112.77,112.9,215244.0,105.2827,105.2827,105.0591,105.1802,215244.0
2021-03-03 09:45:00,112.91,113.0,112.74,112.99,229779.0,105.1895,105.2734,105.0311,105.264,229779.0
2021-03-03 09:50:00,112.99,113.08,112.85,112.88,192905.0,105.264,105.3479,105.1336,105.1616,192905.0
2021-03-03 09:55:00,112.88,112.91,112.45,112.46,239909.0,105.1616,105.1895,104.761,104.7703,239909.0
2021-03-03 10:00:00,112.44,112.56,112.27,112.27,172844.0,104.7516,104.8634,104.5933,104.5933,172844.0
2021-03-03 10:05:00,112.28,112.5,112.24,112.43,132614.0,104.6026,104.8075,104.5653,104.7423,132614.0
2021-03-03 10:10:00,112.42,112.42,112.12,112.21,230817.0,104.733,104.733,104.4535,104.5374,230817.0
2021-03-03 10:15:00,112.19,112.24,112.04,112.23,212793.0,104.5187,104.5653,104.379,104.556,212793.0
2021-03-03 10:20:00,112.23,112.41,112.19,112.41,112234.0,104.556,104.7237,104.5187,104.7237,112234.0
2021-03-03 10:25:00,112.4,112.49,112.29,112.32,197142.0,104.7144,104.7982,104.6119,104.6398,197142.0
2021-03-03 10:30:00,112.32,112.48,112.17,112.36,208244.0,104.6398,104.7889,104.5001,104.6771,208244.0
2021-03-03 10:35:00,112.37,112.39,112.28,112.33,102698.0,104.6864,104.7051,104.6026,104.6492,102698.0
2021-03-03 10:40:00,112.33,112.33,112.09,112.13,143951.0,104.6492,104.6492,104.4256,104.4628,143951.0
2021-03-03 10:45:00,112.11,112.32,112.08,112.13,175049.0,104.4442,104.6398,104.4163,104.4628,175049.0
2021-03-03 10:50:00,112.13,112.22,112.06,112.21,139167.0,104.4628,104.5467,104.3976,104.5374,139167.0
2021-03-03 10:55:00,112.19,112.4,112.11,112.36,193799.0,104.5187,104.7144,104.4442,104.6771,193799.0
2021-03-03 11:00:00,112.34,112.51,112.32,112.45,136361.0,104.6585,104.8169,104.6398,104.761,136361.0
2021-03-03 11:05:00,112.45,112.65,112.45,112.51,85565.0,104.761,104.9473,104.761,104.8169,85565.0
2021-03-03 11:10:00,112.47,112.51,112.36,112.37,75441.0,104.7796,104.8169,104.6771,104.6864,75441.0
2021-03-03 11:15:00,112.37,112.66,112.33,112.65,91706.0,104.6864,104.9566,104.6492,104.9473,91706.0
2021-03-03 11:20:00,112.64,112.73,112.6,112.72,96584.0,104.938,105.0218,104.9007,105.0125,96584.0
2021-03-03 11:25:00,112.71,112.87,112.71,112.86,87386.0,105.0032,105.1522,105.0032,105.1429,87386.0
2021-03-03 11:30:00,112.86,112.89,112.8,112.88,59607.0,105.1429,105.1709,105.087,105.1616,59607.0
2021-03-03 11:35:00,112.88,112.93,112.78,112.79,75273.0,105.1616,105.2081,105.0684,105.0777,75273.0
2021-03-03 11:40:00,112.8,112.8,112.67,112.72,68099.0,105.087,105.087,104.9659,105.0125,68099.0
2021-03-03 11:45:00,112.73,112.83,112.72,112.8,55721.0,105.0218,105.115,105.0125,105.087,55721.0
2021-03-03 11:50:00,112.8,112.9,112.79,112.88,62998.0,105.087,105.1802,105.0777,105.1616,62998.0
2021-03-03 11:55:00,112.87,112.95,112.81,112.85,91795.0,105.1522,105.2268,105.0963,105.1336,91795.0
2021-03-03 12:00:00,112.84,112.84,112.77,112.79,63737.0,105.1243,105.1243,105.0591,105.0777,63737.0
2021-03-03 12:05:00,112.78,112.83,112.72,112.74,44723.0,105.0684,105.115,105.0125,105.0311,44723.0
2021-03-03 12:10:00,112.73,112.74,112.65,112.74,42487.0,105.0218,105.0311,104.9473,105.0311,42487.0
2021-03-03 12:15:00,112.74,112.74,112.65,112.69,36246.0,105.0311,105.0311,104.9473,104.9846,36246.0
2021-03-03 12:20:00,112.69,112.69,112.63,112.66,63167.0,104.9846,104.9846,104.9287,104.9566,63167.0
2021-03-03 12:25:00,112.63,112.68,112.63,112.66,94689.0,104.9287,104.9752,104.9287,104.9566,94689.0
2021-03-03 12:30:00,112.66,112.7,112.62,112.63,55732.0,104.9566,104.9939,104.9193,104.9287,55732.0
2021-03-03 12:35:00,112.65,112.71,112.63,112.66,46764.0,104.9473,105.0032,104.9287,104.9566,46764.0
2021-03-03 12:40:00,112.65,112.65,112.56,112.57,48418.0,104.9473,104.9473,104.8634,104.8728,48418.0
2021-03-03 12:45:00,112.56,112.74,112.55,112.74,44909.0,104.8634,105.0311,104.8541,105.0311,44909.0
2021-03-03 12:50:00,112.74,112.77,112.66,112.66,107037.0,105.0311,105.0591,104.9566,104.9566,107037.0
2021-03-03 12:55:00,112.64,112.68,112.55,112.56,50411.0,104.938,104.9752,104.8541,104.8634,50411.0
2021-03-03 13:00:00,112.55,112.58,112.5,112.53,33646.0,104.8541,104.8821,104.8075,104.8355,33646.0
2021-03-03 13:05:00,112.52,112.57,112.51,112.53,37885.0,104.8262,104.8728,104.8169,104.8355,37885.0
2021-03-03 13:10:00,112.53,112.59,112.49,112.54,80331.0,104.8355,104.8914,104.7982,104.8448,80331.0
2021-03-03 13:15:00,112.53,112.76,112.5,112.76,80770.0,104.8355,105.0498,104.8075,105.0498,80770.0
2021-03-03 13:20:00,112.76,112.85,112.76,112.82,31840.0,105.0498,105.1336,105.0498,105.1057,31840.0
2021-03-03 13:25:00,112.82,112.89,112.81,112.83,72807.0,105.1057,105.1709,105.0963,105.115,72807.0
2021-03-03 13:30:00,112.83,112.84,112.61,112.69,147007.0,105.115,105.1243,104.91,104.9846,147007.0
2021-03-03 13:35:00,112.7,112.83,112.7,112.79,67980.0,104.9939,105.115,104.9939,105.0777,67980.0
2021-03-03 13:40:00,112.79,112.83,112.74,112.75,59449.0,105.0777,105.115,105.0311,105.0404,59449.0
2021-03-03 13:45:00,112.76,112.79,112.64,112.64,73296.0,105.0498,105.0777,104.938,104.938,73296.0
2021-03-03 13:50:00,112.64,112.71,112.62,112.62,89968.0,104.938,105.0032,104.9193,104.9193,89968.0
2021-03-03 13:55:00,112.62,112.72,112.57,112.72,70041.0,104.9193,105.0125,104.8728,105.0125,70041.0
2021-03-03 14:00:00,112.72,112.83,112.69,112.75,117072.0,105.0125,105.115,104.9846,105.0404,117072.0
2021-03-03 14:05:00,112.75,112.79,112.7,112.73,107662.0,105.0404,105.0777,104.9939,105.0218,107662.0
2021-03-03 14:10:00,112.73,112.81,112.72,112.8,57255.0,105.0218,105.0963,105.0125,105.087,57255.0
2021-03-03 14:15:00,112.79,112.79,112.65,112.68,51853.0,105.0777,105.0777,104.9473,104.9752,51853.0
2021-03-03 14:20:00,112.7,112.78,112.66,112.76,90686.0,104.9939,105.0684,104.9566,105.0498,90686.0
2021-03-03 14:25:00,112.77,112.85,112.71,112.83,165220.0,105.0591,105.1336,105.0032,105.115,165220.0
2021-03-03 14:30:00,112.82,112.83,112.49,112.51,184301.0,105.1057,105.115,104.7982,104.8169,184301.0
2021-03-03 14:35:00,112.51,112.73,112.5,112.73,141925.0,104.8169,105.0218,104.8075,105.0218,141925.0
2021-03-03 14:40:00,112.73,112.8,112.68,112.69,137477.0,105.0218,105.087,104.9752,104.9846,137477.0
2021-03-03 14:45:00,112.69,112.73,112.6,112.69,118250.0,104.9846,105.0218,104.9007,104.9846,118250.0
2021-03-03 14:50:00,112.71,112.81,112.65,112.8,102377.0,105.0032,105.0963,104.9473,105.087,102377.0
2021-03-03 14:55:00,112.79,112.86,112.77,112.86,207186.0,105.0777,105.1429,105.0591,105.1429,207186.0
2021-03-03 15:00:00,112.86,112.9,112.74,112.86,199691.0,105.1429,105.1802,105.0311,105.1429,199691.0
2021-03-03 15:05:00,112.86,112.88,112.74,112.82,119418.0,105.1429,105.1616,105.0311,105.1057,119418.0
2021-03-03 15:10:00,112.83,112.94,112.73,112.73,176544.0,105.115,105.2175,105.0218,105.0218,176544.0
2021-03-03 15:15:00,112.73,112.75,112.64,112.68,152035.0,105.0218,105.0404,104.938,104.9752,152035.0
2021-03-03 15:20:00,112.7,112.7,112.55,112.61,167197.0,104.9939,104.9939,104.8541,104.91,167197.0
2021-03-03 15:25:00,112.62,112.68,112.54,112.62,218180.0,104.9193,104.9752,104.8448,104.9193,218180.0
2021-03-03 15:30:00,112.63,112.68,112.55,112.56,141094.0,104.9287,104.9752,104.8541,104.8634,141094.0
2021-03-03 15:35:00,112.56,112.65,112.49,112.52,160482.0,104.8634,104.9473,104.7982,104.8262,160482.0
2021-03-03 15:40:00,112.52,112.68,112.51,112.59,345774.0,104.8262,104.9752,104.8169,104.8914,345774.0
2021-03-03 15:45:00,112.59,112.77,112.59,112.68,423869.0,104.8914,105.0591,104.8914,104.9752,423869.0
2021-03-03 15:50:00,112.67,112.68,112.39,112.41,1026471.0,104.9659,104.9752,104.7051,104.7237,1026471.0
2021-03-03 15:55:00,112.4,112.44,112.23,112.29,1423465.0,104.7144,104.7516,104.556,104.6119,1423465.0
2021-03-04 09:30:00,112.06,112.29,111.9,112.25,362234.0,104.3976,104.6119,104.2486,104.5746,362234.0
2021-03-04 09:35:00,112.25,112.58,112.24,112.58,324167.0,104.5746,104.8821,104.5653,104.8821,324167.0
2021-03-04 09:40:00,112.58,112.65,112.37,112.64,184763.0,104.8821,104.9473,104.6864,104.938,184763.0
2021-03-04 09:45:00,112.63,112.66,112.35,112.37,136954.0,104.9287,104.9566,104.6678,104.6864,136954.0
2021-03-04 09:50:00,112.37,112.41,112.15,112.32,292505.0,104.6864,104.7237,104.4815,104.6398,292505.0
2021-03-04 09:55:00,112.32,112.51,112.28,112.51,280128.0,104.6398,104.8169,104.6026,104.8169,280128.0
2021-03-04 10:00:00,112.51,112.6,112.31,112.41,253639.0,104.8169,104.9007,104.6305,104.7237,253639.0
2021-03-04 10:05:00,112.42,112.46,112.3,112.39,226499.0,104.733,104.7703,104.6212,104.7051,226499.0
2021-03-04 10:10:00,112.38,112.38,112.23,112.31,235251.0,104.6957,104.6957,104.556,104.6305,235251.0
2021-03-04 10:15:00,112.29,112.4,112.09,112.09,274081.0,104.6119,104.7144,104.4256,104.4256,274081.0
2021-03-04 10:20:00,112.08,112.31,112.04,112.24,219566.0,104.4163,104.6305,104.379,104.5653,219566.0
2021-03-04 10:25:00,112.23,112.24,111.98,112.02,211967.0,104.556,104.5653,104.3231,104.3604,211967.0
2021-03-04 10:30:00,112.03,112.06,111.95,112.0,192003.0,104.3697,104.3976,104.2951,104.3417,192003.0
2021-03-04 10:35:00,112.0,112.28,111.96,112.22,263598.0,104.3417,104.6026,104.3045,104.5467,263598.0
2021-03-04 10:40:00,112.23,112.32,112.18,112.3,194399.0,104.556,104.6398,104.5094,104.6212,194399.0
2021-03-04 10:45:00,112.3,112.45,112.28,112.45,186059.0,104.6212,104.761,104.6026,104.761,186059.0
2021-03-04 10:50:00,112.45,112.48,112.14,112.26,177398.0,104.761,104.7889,104.4722,104.584,177398.0
2021-03-04 10:55:00,112.26,112.38,112.15,112.26,222702.0,104.584,104.6957,104.4815,104.584,222702.0
2021-03-04 11:00:00,112.26,112.45,112.21,112.41,163711.0,104.584,104.761,104.5374,104.7237,163711.0
2021-03-04 11:05:00,112.42,112.45,112.29,112.36,300930.0,104.733,104.761,104.6119,104.6771,300930.0
2021-03-04 11:10:00,112.37,112.47,112.35,112.47,153628.0,104.6864,104.7796,104.6678,104.7796,153628.0
2021-03-04 11:15:00,112.45,112.51,112.35,112.47,157683.0,104.761,104.8169,104.6678,104.7796,157683.0
2021-03-04 11:20:00,112.46,112.58,112.44,112.56,131691.0,104.7703,104.8821,104.7516,104.8634,131691.0
2021-03-04 11:25:00,112.55,112.6,112.47,112.56,131922.0,104.8541,104.9007,104.7796,104.8634,131922.0
2021-03-04 11:30:00,112.56,112.72,112.49,112.51,162824.0,104.8634,105.0125,104.7982,104.8169,162824.0
2021-03-04 11:35:00,112.52,112.66,112.49,112.62,82804.0,104.8262,104.9566,104.7982,104.9193,82804.0
2021-03-04 11:40:00,112.61,112.73,112.59,112.68,165376.0,104.91,105.0218,104.8914,104.9752,165376.0
2021-03-04 11:45:00,112.66,112.72,112.64,112.68,186755.0,104.9566,105.0125,104.938,104.9752,186755.0
2021-03-04 11:50:00,112.68,112.7,112.6,112.69,67589.0,104.9752,104.9939,104.9007,104.9846,67589.0
2021-03-04 11:55:00,112.68,112.73,112.64,112.69,60090.0,104.9752,105.0218,104.938,104.9846,60090.0
2021-03-04 12:00:00,112.69,112.8,112.69,112.77,129745.0,104.9846,105.087,104.9846,105.0591,129745.0
2021-03-04 12:05:00,112.76,112.78,112.67,112.76,76514.0,105.0498,105.0684,104.9659,105.0498,76514.0
2021-03-04 12:10:00,112.78,112.78,112.25,112.27,268169.0,105.0684,105.0684,104.5746,104.5933,268169.0
2021-03-04 12:15:00,112.27,112.53,112.24,112.32,185210.0,104.5933,104.8355,104.5653,104.6398,185210.0
2021-03-04 12:20:00,112.31,112.41,111.88,111.98,356168.0,104.6305,104.7237,104.2299,104.3231,356168.0
2021-03-04 12:25:00,111.97,111.98,111.65,111.75,321564.0,104.3138,104.3231,104.0157,104.1088,321564.0
2021-03-04 12:30:00,111.74,111.75,111.46,111.52,338607.0,104.0995,104.1088,103.8387,103.8946,338607.0
2021-03-04 12:35:00,111.51,111.72,111.46,111.72,295297.0,103.8852,104.0809,103.8387,104.0809,295297.0
2021-03-04 12:40:00,111.72,111.81,111.59,111.62,189085.0,104.0809,104.1647,103.9598,103.9877,189085.0
2021-03-04 12:45:00,111.61,111.62,111.39,111.44,234838.0,103.9784,103.9877,103.7734,103.82,234838.0
2021-03-04 12:50:00,111.44,111.53,111.23,111.27,173483.0,103.82,103.9039,103.6244,103.6616,173483.0
2021-03-04 12:55:00,111.26,111.31,110.92,111.0,257108.0,103.6523,103.6989,103.3356,103.4101,257108.0
2021-03-04 13:00:00,110.99,111.22,110.91,111.16,193429.0,103.4008,103.6151,103.3263,103.5592,193429.0
2021-03-04 13:05:00,111.15,111.16,110.9,111.03,267490.0,103.5499,103.5592,103.3169,103.4381,267490.0
2021-03-04 13:10:00,111.03,111.07,110.85,110.89,263841.0,103.4381,103.4753,103.2704,103.3076,263841.0
2021-03-04 13:15:00,110.87,111.02,110.77,110.88,190242.0,103.289,103.4287,103.1958,103.2983,190242.0
2021-03-04 13:20:00,110.88,110.88,110.63,110.82,273116.0,103.2983,103.2983,103.0654,103.2424,273116.0
2021-03-04 13:25:00,110.79,110.96,110.69,110.95,244990.0,103.2145,103.3728,103.1213,103.3635,244990.0
2021-03-04 13:30:00,110.94,110.94,110.57,110.61,245374.0,103.3542,103.3542,103.0095,103.0468,245374.0
2021-03-04 13:35:00,110.62,110.93,110.61,110.8,305254.0,103.0561,103.3449,103.0468,103.2238,305254.0
2021-03-04 13:40:00,110.76,110.78,110.53,110.57,273720.0,103.1865,103.2052,102.9722,103.0095,273720.0
2021-03-04 13:45:00,110.57,110.63,110.33,110.36,250007.0,103.0095,103.0654,102.7859,102.8139,250007.0
2021-03-04 13:50:00,110.37,110.4,109.93,110.04,284111.0,102.8232,102.8511,102.4133,102.5158,284111.0
2021-03-04 13:55:00,110.04,110.16,109.94,109.97,305678.0,102.5158,102.6275,102.4226,102.4505,305678.0
2021-03-04 14:00:00,109.97,110.16,109.95,110.12,335406.0,102.4505,102.6275,102.4319,102.5903,335406.0
2021-03-04 14:05:00,110.12,110.57,110.07,110.53,351574.0,102.5903,103.0095,102.5437,102.9722,351574.0
2021-03-04 14:10:00,110.54,110.67,110.41,110.64,202871.0,102.9816,103.1027,102.8605,103.0747,202871.0
2021-03-04 14:15:00,110.63,110.8,110.46,110.76,262967.0,103.0654,103.2238,102.907,103.1865,262967.0
2021-03-04 14:20:00,110.76,110.91,110.75,110.87,296009.0,103.1865,103.3263,103.1772,103.289,296009.0
2021-03-04 14:25:00,110.87,111.04,110.85,111.03,193038.0,103.289,103.4474,103.2704,103.4381,193038.0
2021-03-04 14:30:00,111.02,111.02,110.75,110.79,304954.0,103.4287,103.4287,103.1772,103.2145,304954.0
2021-03-04 14:35:00,110.8,110.87,110.59,110.68,218597.0,103.2238,103.289,103.0281,103.112,218597.0
2021-03-04 14:40:00,110.66,110.95,110.61,110.95,190507.0,103.0934,103.3635,103.0468,103.3635,190507.0
2021-03-04 14:45:00,110.94,111.11,110.89,111.06,256205.0,103.3542,103.5126,103.3076,103.466,256205.0
2021-03-04 14:50:00,111.07,111.13,110.89,111.12,244171.0,103.4753,103.5312,103.3076,103.5219,244171.0
2021-03-04 14:55:00,111.13,111.17,111.05,111.08,197903.0,103.5312,103.5685,103.4567,103.4846,197903.0
2021-03-04 15:00:00,111.08,111.13,110.83,110.85,249471.0,103.4846,103.5312,103.2517,103.2704,249471.0
2021-03-04 15:05:00,110.87,110.96,110.73,110.73,229392.0,103.289,103.3728,103.1586,103.1586,229392.0
2021-03-04 15:10:00,110.73,110.77,110.55,110.57,324890.0,103.1586,103.1958,102.9909,103.0095,324890.0
2021-03-04 15:15:00,110.57,110.59,110.32,110.41,357392.0,103.0095,103.0281,102.7766,102.8605,357392.0
2021-03-04 15:20:00,110.42,110.44,110.31,110.41,413205.0,102.8698,102.8884,102.7673,102.8605,413205.0
2021-03-04 15:25:00,110.42,110.69,110.37,110.59,497096.0,102.8698,103.1213,102.8232,103.0281,497096.0
2021-03-04 15:30:00,110.58,110.82,110.54,110.73,347651.0,103.0188,103.2424,102.9816,103.1586,347651.0
2021-03-04 15:35:00,110.72,110.78,110.44,110.51,392676.0,103.1493,103.2052,102.8884,102.9536,392676.0
2021-03-04 15:40:00,110.52,110.7,110.46,110.57,531556.0,102.9629,103.1306,102.907,103.0095,531556.0
2021-03-04 15:45:00,110.57,110.73,110.51,110.66,856385.0,103.0095,103.1586,102.9536,103.0934,856385.0
2021-03-04 15:50:00,110.66,110.83,110.59,110.59,748679.0,103.0934,103.2517,103.0281,103.0281,748679.0
2021-03-04 15:55:00,110.58,110.82,110.42,110.73,952636.0,103.0188,103.2424,102.8698,103.1586,952636.0
2021-03-05 09:30:00,111.45,111.57,111.26,111.35,226233.0,103.8293,103.9411,103.6523,103.7362,226233.0
2021-03-05 09:35:00,111.35,111.6,111.06,111.1,279842.0,103.7362,103.9691,103.466,103.5033,279842.0
2021-03-05 09:40:00,111.11,111.24,110.96,111.02,243487.0,103.5126,103.6337,103.3728,103.4287,243487.0
2021-03-05 09:45:00,111.03,111.13,110.88,110.89,221562.0,103.4381,103.5312,103.2983,103.3076,221562.0
2021-03-05 09:50:00,110.89,110.99,110.7,110.75,249492.0,103.3076,103.4008,103.1306,103.1772,249492.0
2021-03-05 09:55:00,110.75,111.05,110.67,111.05,325606.0,103.1772,103.4567,103.1027,103.4567,325606.0
2021-03-05 10:00:00,111.05,111.27,111.0,111.13,258043.0,103.4567,103.6616,103.4101,103.5312,258043.0
2021-03-05 10:05:00,111.13,111.52,111.08,111.34,157524.0,103.5312,103.8946,103.4846,103.7269,157524.0
2021-03-05 10:10:00,111.34,111.41,111.02,111.09,162047.0,103.7269,103.7921,103.4287,103.494,162047.0
2021-03-05 10:15:00,111.1,111.37,110.97,111.35,199909.0,103.5033,103.7548,103.3822,103.7362,199909.0
2021-03-05 10:20:00,111.36,111.45,111.12,111.19,341695.0,103.7455,103.8293,103.5219,103.5871,341695.0
2021-03-05 10:25:00,111.18,111.48,111.06,111.06,217393.0,103.5778,103.8573,103.466,103.466,217393.0
2021-03-05 10:30:00,111.06,111.21,110.9,110.98,205243.0,103.466,103.6057,103.3169,103.3915,205243.0
2021-03-05 10:35:00,110.97,111.11,110.69,110.71,282017.0,103.3822,103.5126,103.1213,103.1399,282017.0
2021-03-05 10:40:00,110.71,110.9,110.67,110.68,227026.0,103.1399,103.3169,103.1027,103.112,227026.0
2021-03-05 10:45:00,110.67,110.86,110.55,110.77,260875.0,103.1027,103.2797,102.9909,103.1958,260875.0
2021-03-05 10:50:00,110.77,111.03,110.74,110.99,291981.0,103.1958,103.4381,103.1679,103.4008,291981.0
2021-03-05 10:55:00,110.98,111.0,110.75,110.8,226133.0,103.3915,103.4101,103.1772,103.2238,226133.0
2021-03-05 11:00:00,110.8,110.92,110.71,110.79,232109.0,103.2238,103.3356,103.1399,103.2145,232109.0
2021-03-05 11:05:00,110.79,110.89,110.68,110.81,207227.0,103.2145,103.3076,103.112,103.2331,207227.0
2021-03-05 11:10:00,110.81,110.99,110.8,110.85,297523.0,103.2331,103.4008,103.2238,103.2704,297523.0
2021-03-05 11:15:00,110.84,110.96,110.77,110.86,174821.0,103.261,103.3728,103.1958,103.2797,174821.0
2021-03-05 11:20:00,110.84,110.95,110.78,110.79,224114.0,103.261,103.3635,103.2052,103.2145,224114.0
2021-03-05 11:25:00,110.79,110.95,110.77,110.92,198517.0,103.2145,103.3635,103.1958,103.3356,198517.0
2021-03-05 11:30:00,110.92,111.13,110.86,110.87,258019.0,103.3356,103.5312,103.2797,103.289,258019.0
2021-03-05 11:35:00,110.86,110.95,110.75,110.76,215185.0,103.2797,103.3635,103.1772,103.1865,215185.0
2021-03-05 11:40:00,110.76,111.04,110.66,111.03,200479.0,103.1865,103.4474,103.0934,103.4381,200479.0
2021-03-05 11:45:00,111.02,111.07,110.89,110.95,155641.0,103.4287,103.4753,103.3076,103.3635,155641.0
2021-03-05 11:50:00,110.93,111.0,110.81,110.82,147713.0,103.3449,103.4101,103.2331,103.2424,147713.0
2021-03-05 11:55:00,110.82,111.2,110.79,111.17,182430.0,103.2424,103.5964,103.2145,103.5685,182430.0
2021-03-05 12:00:00,111.17,111.41,111.15,111.39,285443.0,103.5685,103.7921,103.5499,103.7734,285443.0
2021-03-05 12:05:00,111.38,111.45,111.29,111.38,292385.0,103.7641,103.8293,103.6803,103.7641,292385.0
2021-03-05 12:10:00,111.38,111.54,111.37,111.41,111058.0,103.7641,103.9132,103.7548,103.7921,111058.0
2021-03-05 12:15:00,111.41,111.55,111.4,111.53,124587.0,103.7921,103.9225,103.7828,103.9039,124587.0
2021-03-05 12:20:00,111.53,111.69,111.5,111.67,301120.0,103.9039,104.0529,103.8759,104.0343,301120.0
2021-03-05 12:25:00,111.67,111.76,111.61,111.73,128259.0,104.0343,104.1181,103.9784,104.0902,128259.0
2021-03-05 12:30:00,111.72,111.77,111.65,111.65,132552.0,104.0809,104.1275,104.0157,104.0157,132552.0
2021-03-05 12:35:00,111.64,111.67,111.54,111.63,171381.0,104.0063,104.0343,103.9132,103.997,171381.0
2021-03-05 12:40:00,111.63,111.68,111.54,111.67,137319.0,103.997,104.0436,103.9132,104.0343,137319.0
2021-03-05 12:45:00,111.67,111.79,111.67,111.71,118334.0,104.0343,104.1461,104.0343,104.0716,118334.0
2021-03-05 12:50:00,111.72,111.79,111.6,111.63,172901.0,104.0809,104.1461,103.9691,103.997,172901.0
2021-03-05 12:55:00,111.63,111.75,111.57,111.67,99849.0,103.997,104.1088,103.9411,104.0343,99849.0
2021-03-05 13:00:00,111.67,111.77,111.49,111.56,164538.0,104.0343,104.1275,103.8666,103.9318,164538.0
2021-03-05 13:05:00,111.56,111.81,111.56,111.79,55731.0,103.9318,104.1647,103.9318,104.1461,55731.0
2021-03-05 13:10:00,111.77,111.86,111.7,111.8,77893.0,104.1275,104.2113,104.0622,104.1554,77893.0
2021-03-05 13:15:00,111.8,111.99,111.77,111.98,134135.0,104.1554,104.3324,104.1275,104.3231,134135.0
2021-03-05 13:20:00,111.98,112.11,111.96,112.07,79571.0,104.3231,104.4442,104.3045,104.4069,79571.0
2021-03-05 13:25:00,112.08,112.12,111.99,112.07,102846.0,104.4163,104.4535,104.3324,104.4069,102846.0
2021-03-05 13:30:00,112.07,112.12,112.02,112.08,99377.0,104.4069,104.4535,104.3604,104.4163,99377.0
2021-03-05 13:35:00,112.09,112.13,112.04,112.08,63915.0,104.4256,104.4628,104.379,104.4163,63915.0
2021-03-05 13:40:00,112.09,112.22,112.08,112.14,151055.0,104.4256,104.5467,104.4163,104.4722,151055.0
2021-03-05 13:45:00,112.14,112.27,112.14,112.23,47961.0,104.4722,104.5933,104.4722,104.556,47961.0
2021-03-05 13:50:00,112.22,112.32,112.15,112.17,104959.0,104.5467,104.6398,104.4815,104.5001,104959.0
2021-03-05 13:55:00,112.18,112.3,112.14,112.29,50148.0,104.5094,104.6212,104.4722,104.6119,50148.0
2021-03-05 14:00:00,112.3,112.4,112.22,112.3,118302.0,104.6212,104.7144,104.5467,104.6212,118302.0
2021-03-05 14:05:00,112.29,112.3,112.13,112.17,100033.0,104.6119,104.6212,104.4628,104.5001,100033.0
2021-03-05 14:10:00,112.17,112.2,112.08,112.2,63091.0,104.5001,104.5281,104.4163,104.5281,63091.0
2021-03-05 14:15:00,112.22,112.31,112.11,112.16,142947.0,104.5467,104.6305,104.4442,104.4908,142947.0
2021-03-05 14:20:00,112.17,112.25,112.11,112.25,83077.0,104.5001,104.5746,104.4442,104.5746,83077.0
2021-03-05 14:25:00,112.27,112.5,112.24,112.48,69086.0,104.5933,104.8075,104.5653,104.7889,69086.0
2021-03-05 14:30:00,112.49,112.7,112.49,112.68,173158.0,104.7982,104.9939,104.7982,104.9752,173158.0
2021-03-05 14:35:00,112.67,112.71,112.58,112.61,146722.0,104.9659,105.0032,104.8821,104.91,146722.0
2021-03-05 14:40:00,112.61,112.66,112.53,112.57,97796.0,104.91,104.9566,104.8355,104.8728,97796.0
2021-03-05 14:45:00,112.57,112.65,112.52,112.62,83119.0,104.8728,104.9473,104.8262,104.9193,83119.0
2021-03-05 14:50:00,112.63,112.69,112.56,112.68,91694.0,104.9287,104.9846,104.8634,104.9752,91694.0
2021-03-05 14:55:00,112.67,112.79,112.66,112.75,129038.0,104.9659,105.0777,104.9566,105.0404,129038.0
2021-03-05 15:00:00,112.76,112.88,112.75,112.87,107162.0,105.0498,105.1616,105.0404,105.1522,107162.0
2021-03-05 15:05:00,112.86,112.9,112.76,112.78,71633.0,105.1429,105.1802,105.0498,105.0684,71633.0
2021-03-05 15:10:00,112.78,112.82,112.7,112.8,102387.0,105.0684,105.1057,104.9939,105.087,102387.0
2021-03-05 15:15:00,112.8,112.94,112.71,112.84,183379.0,105.087,105.2175,105.0032,105.1243,183379.0
2021-03-05 15:20:00,112.83,113.0,112.82,112.98,157017.0,105.115,105.2734,105.1057,105.2547,157017.0
2021-03-05 15:25:00,112.97,113.06,112.9,112.94,177950.0,105.2454,105.3293,105.1802,105.2175,177950.0
2021-03-05 15:30:00,112.95,113.06,112.89,113.03,248220.0,105.2268,105.3293,105.1709,105.3013,248220.0
2021-03-05 15:35:00,113.03,113.18,113.0,113.18,214950.0,105.3013,105.441,105.2734,105.441,214950.0
2021-03-05 15:40:00,113.18,113.19,113.02,113.11,221055.0,105.441,105.4504,105.292,105.3758,221055.0
2021-03-05 15:45:00,113.11,113.25,112.97,113.24,263454.0,105.3758,105.5063,105.2454,105.4969,263454.0
2021-03-05 15:50:00,113.25,113.38,113.18,113.22,348255.0,105.5063,105.6274,105.441,105.4783,348255.0
2021-03-05 15:55:00,113.22,113.24,112.92,113.01,687626.0,105.4783,105.4969,105.1988,105.2827,687626.0
2021-03-08 09:30:00,113.11,113.19,112.83,112.87,380063.0,105.3758,105.4504,105.115,105.1522,380063.0
2021-03-08 09:35:00,112.87,112.9,112.6,112.83,353487.0,105.1522,105.1802,104.9007,105.115,353487.0
2021-03-08 09:40:00,112.83,113.09,112.8,113.06,340005.0,105.115,105.3572,105.087,105.3293,340005.0
2021-03-08 09:45:00,113.07,113.14,112.98,113.05,210837.0,105.3386,105.4038,105.2547,105.3199,210837.0
2021-03-08 09:50:00,113.05,113.25,113.05,113.16,231241.0,105.3199,105.5063,105.3199,105.4224,231241.0
2021-03-08 09:55:00,113.16,113.34,112.93,112.98,228174.0,105.4224,105.5901,105.2081,105.2547,228174.0
2021-03-08 10:00:00,112.98,113.16,112.98,113.07,180185.0,105.2547,105.4224,105.2547,105.3386,180185.0
2021-03-08 10:05:00,113.06,113.59,113.05,113.57,193043.0,105.3293,105.823,105.3199,105.8044,193043.0
2021-03-08 10:10:00,113.59,113.74,113.52,113.71,211378.0,105.823,105.9628,105.7578,105.9348,211378.0
2021-03-08 10:15:00,113.72,113.79,113.66,113.75,156608.0,105.9441,106.0093,105.8882,105.9721,156608.0
2021-03-08 10:20:00,113.76,113.84,113.67,113.79,166937.0,105.9814,106.0559,105.8975,106.0093,166937.0
2021-03-08 10:25:00,113.8,113.93,113.74,113.88,293645.0,106.0187,106.1398,105.9628,106.0932,293645.0
2021-03-08 10:30:00,113.87,113.99,113.81,113.97,155287.0,106.0839,106.1957,106.028,106.177,155287.0
2021-03-08 10:35:00,113.97,114.0,113.81,113.83,291562.0,106.177,106.205,106.028,106.0466,291562.0
2021-03-08 10:40:00,113.84,114.0,113.83,114.0,185769.0,106.0559,106.205,106.0466,106.205,185769.0
2021-03-08 10:45:00,114.02,114.04,113.76,113.77,430475.0,106.2236,106.2422,105.9814,105.9907,430475.0
2021-03-08 10:50:00,113.77,113.98,113.77,113.89,143296.0,105.9907,106.1863,105.9907,106.1025,143296.0
2021-03-08 10:55:00,113.88,114.11,113.88,113.99,112632.0,106.0932,106.3075,106.0932,106.1957,112632.0
2021-03-08 11:00:00,113.99,114.1,113.97,113.98,109082.0,106.1957,106.2981,106.177,106.1863,109082.0
2021-03-08 11:05:00,113.98,114.14,113.96,114.11,128698.0,106.1863,106.3354,106.1677,106.3075,128698.0
2021-03-08 11:10:00,114.11,114.11,113.9,113.93,117116.0,106.3075,106.3075,106.1118,106.1398,117116.0
2021-03-08 11:15:00,113.93,114.05,113.86,114.03,76566.0,106.1398,106.2516,106.0745,106.2329,76566.0
2021-03-08 11:20:00,114.04,114.2,114.03,114.19,71335.0,106.2422,106.3913,106.2329,106.382,71335.0
2021-03-08 11:25:00,114.19,114.3,114.16,114.29,101587.0,106.382,106.4845,106.354,106.4751,101587.0
2021-03-08 11:30:00,114.3,114.3,114.12,114.23,94795.0,106.4845,106.4845,106.3168,106.4192,94795.0
2021-03-08 11:35:00,114.22,114.26,114.11,114.16,97749.0,106.4099,106.4472,106.3075,106.354,97749.0
2021-03-08 11:40:00,114.17,114.18,114.01,114.02,60110.0,106.3634,106.3727,106.2143,106.2236,60110.0
2021-03-08 11:45:00,114.01,114.04,113.93,113.96,51220.0,106.2143,106.2422,106.1398,106.1677,51220.0
2021-03-08 11:50:00,113.96,114.08,113.91,114.02,62967.0,106.1677,106.2795,106.1211,106.2236,62967.0
2021-03-08 11:55:00,114.02,114.1,113.9,113.91,77189.0,106.2236,106.2981,106.1118,106.1211,77189.0
2021-03-08 12:00:00,113.91,114.05,113.89,113.97,49088.0,106.1211,106.2516,106.1025,106.177,49088.0
2021-03-08 12:05:00,113.96,114.06,113.93,114.02,40683.0,106.1677,106.2609,106.1398,106.2236,40683.0
2021-03-08 12:10:00,114.0,114.08,113.94,113.98,56999.0,106.205,106.2795,106.1491,106.1863,56999.0
2021-03-08 12:15:00,113.98,114.09,113.9,113.95,52836.0,106.1863,106.2888,106.1118,106.1584,52836.0
2021-03-08 12:20:00,113.94,114.13,113.94,114.12,58310.0,106.1491,106.3261,106.1491,106.3168,58310.0
2021-03-08 12:25:00,114.13,114.17,114.11,114.14,37844.0,106.3261,106.3634,106.3075,106.3354,37844.0
2021-03-08 12:30:00,114.15,114.25,114.09,114.23,54989.0,106.3447,106.4379,106.2888,106.4192,54989.0
2021-03-08 12:35:00,114.23,114.27,114.2,114.21,64765.0,106.4192,106.4565,106.3913,106.4006,64765.0
2021-03-08 12:40:00,114.2,114.31,114.2,114.29,80269.0,106.3913,106.4938,106.3913,106.4751,80269.0
2021-03-08 12:45:00,114.29,114.31,114.19,114.29,92337.0,106.4751,106.4938,106.382,106.4751,92337.0
2021-03-08 12:50:00,114.29,114.37,114.29,114.35,47752.0,106.4751,106.5497,106.4751,106.531,47752.0
2021-03-08 12:55:00,114.35,114.4,114.32,114.36,103346.0,106.531,106.5776,106.5031,106.5404,103346.0
2021-03-08 13:00:00,114.37,114.48,114.37,114.45,59929.0,106.5497,106.6522,106.5497,106.6242,59929.0
2021-03-08 13:05:00,114.46,114.51,114.41,114.45,40797.0,106.6335,106.6801,106.5869,106.6242,40797.0
2021-03-08 13:10:00,114.45,114.5,114.34,114.48,42684.0,106.6242,106.6708,106.5217,106.6522,42684.0
2021-03-08 13:15:00,114.48,114.53,114.48,114.49,41358.0,106.6522,106.6987,106.6522,106.6615,41358.0
2021-03-08 13:20:00,114.49,114.51,114.44,114.46,46268.0,106.6615,106.6801,106.6149,106.6335,46268.0
2021-03-08 13:25:00,114.46,114.48,114.41,114.47,41005.0,106.6335,106.6522,106.5869,106.6428,41005.0
2021-03-08 13:30:00,114.47,114.49,114.37,114.41,65016.0,106.6428,106.6615,106.5497,106.5869,65016.0
2021-03-08 13:35:00,114.4,114.45,114.37,114.43,58790.0,106.5776,106.6242,106.5497,106.6056,58790.0
2021-03-08 13:40:00,114.43,114.45,114.37,114.4,110632.0,106.6056,106.6242,106.5497,106.5776,110632.0
2021-03-08 13:45:00,114.39,114.39,114.13,114.17,79755.0,106.5683,106.5683,106.3261,106.3634,79755.0
2021-03-08 13:50:00,114.17,114.18,113.94,114.02,104515.0,106.3634,106.3727,106.1491,106.2236,104515.0
2021-03-08 13:55:00,114.02,114.03,113.86,113.9,63678.0,106.2236,106.2329,106.0745,106.1118,63678.0
2021-03-08 14:00:00,113.89,114.0,113.86,113.97,125920.0,106.1025,106.205,106.0745,106.177,125920.0
2021-03-08 14:05:00,113.96,114.12,113.92,114.08,89336.0,106.1677,106.3168,106.1304,106.2795,89336.0
2021-03-08 14:10:00,114.08,114.09,113.99,114.01,46869.0,106.2795,106.2888,106.1957,106.2143,46869.0
2021-03-08 14:15:00,114.02,114.11,113.94,113.95,74596.0,106.2236,106.3075,106.1491,106.1584,74596.0
2021-03-08 14:20:00,113.95,113.96,113.89,113.94,57294.0,106.1584,106.1677,106.1025,106.1491,57294.0
2021-03-08 14:25:00,113.94,114.07,113.94,113.98,76873.0,106.1491,106.2702,106.1491,106.1863,76873.0
2021-03-08 14:30:00,113.99,114.06,113.95,113.98,58751.0,106.1957,106.2609,106.1584,106.1863,58751.0
2021-03-08 14:35:00,113.96,114.0,113.82,113.83,88054.0,106.1677,106.205,106.0373,106.0466,88054.0
2021-03-08 14:40:00,113.83,113.86,113.59,113.61,51777.0,106.0466,106.0745,105.823,105.8416,51777.0
2021-03-08 14:45:00,113.62,113.64,113.47,113.49,70090.0,105.851,105.8696,105.7112,105.7298,70090.0
2021-03-08 14:50:00,113.5,113.58,113.46,113.55,83281.0,105.7392,105.8137,105.7019,105.7857,83281.0
2021-03-08 14:55:00,113.55,113.68,113.54,113.68,51246.0,105.7857,105.9069,105.7764,105.9069,51246.0
2021-03-08 15:00:00,113.67,113.67,113.39,113.42,100172.0,105.8975,105.8975,105.6367,105.6646,100172.0
2021-03-08 15:05:00,113.42,113.45,113.35,113.37,84659.0,105.6646,105.6926,105.5994,105.6181,84659.0
2021-03-08 15:10:00,113.37,113.4,113.24,113.27,131119.0,105.6181,105.646,105.4969,105.5249,131119.0
2021-03-08 15:15:00,113.26,113.32,113.01,113.03,68634.0,105.5156,105.5715,105.2827,105.3013,68634.0
2021-03-08 15:20:00,113.04,113.14,113.01,113.1,107097.0,105.3106,105.4038,105.2827,105.3665,107097.0
2021-03-08 15:25:00,113.1,113.16,113.03,113.04,78673.0,105.3665,105.4224,105.3013,105.3106,78673.0
2021-03-08 15:30:00,113.03,113.24,112.99,113.23,224593.0,105.3013,105.4969,105.264,105.4876,224593.0
2021-03-08 15:35:00,113.24,113.3,113.15,113.18,125228.0,105.4969,105.5528,105.4131,105.441,125228.0
2021-03-08 15:40:00,113.18,113.24,113.09,113.15,132060.0,105.441,105.4969,105.3572,105.4131,132060.0
2021-03-08 15:45:00,113.15,113.22,112.92,113.0,279793.0,105.4131,105.4783,105.1988,105.2734,279793.0
2021-03-08 15:50:00,113.0,113.08,112.91,112.94,911086.0,105.2734,105.3479,105.1895,105.2175,911086.0
2021-03-08 15:55:00,112.93,112.93,112.64,112.71,930016.0,105.2081,105.2081,104.938,105.0032,930016.0
2021-03-09 09:30:00,113.57,114.42,113.51,114.38,421816.0,105.8044,106.5963,105.7485,106.559,421816.0
2021-03-09 09:35:00,114.39,114.85,114.39,114.74,328890.0,106.5683,106.9969,106.5683,106.8944,328890.0
2021-03-09 09:40:00,114.74,114.98,114.65,114.94,230018.0,106.8944,107.118,106.8105,107.0807,230018.0
2021-03-09 09:45:00,114.94,115.07,114.67,114.72,303082.0,107.0807,107.2018,106.8292,106.8757,303082.0
2021-03-09 09:50:00,114.72,114.92,114.67,114.87,193811.0,106.8757,107.0621,106.8292,107.0155,193811.0
2021-03-09 09:55:00,114.87,115.04,114.78,114.95,241838.0,107.0155,107.1739,106.9316,107.09,241838.0
2021-03-09 10:00:00,114.95,115.04,114.88,114.94,146774.0,107.09,107.1739,107.0248,107.0807,146774.0
2021-03-09 10:05:00,114.95,115.07,114.95,114.97,155329.0,107.09,107.2018,107.09,107.1086,155329.0
2021-03-09 10:10:00,114.97,115.0,114.88,114.97,175642.0,107.1086,107.1366,107.0248,107.1086,175642.0
2021-03-09 10:15:00,114.98,115.11,114.97,115.11,150082.0,107.118,107.2391,107.1086,107.2391,150082.0
2021-03-09 10:20:00,115.11,115.18,115.08,115.15,111223.0,107.2391,107.3043,107.2111,107.2763,111223.0
2021-03-09 10:25:00,115.16,115.2,115.06,115.11,108901.0,107.2857,107.3229,107.1925,107.2391,108901.0
2021-03-09 10:30:00,115.12,115.17,114.99,115.03,90015.0,107.2484,107.295,107.1273,107.1645,90015.0
2021-03-09 10:35:00,115.01,115.04,114.95,114.98,96452.0,107.1459,107.1739,107.09,107.118,96452.0
2021-03-09 10:40:00,114.98,115.1,114.96,115.08,117982.0,107.118,107.2298,107.0993,107.2111,117982.0
2021-03-09 10:45:00,115.08,115.14,114.91,114.97,101757.0,107.2111,107.267,107.0528,107.1086,101757.0
2021-03-09 10:50:00,114.98,114.98,114.83,114.85,72261.0,107.118,107.118,106.9782,106.9969,72261.0
2021-03-09 10:55:00,114.85,114.9,114.81,114.81,82676.0,106.9969,107.0434,106.9596,106.9596,82676.0
2021-03-09 11:00:00,114.81,114.84,114.64,114.78,100848.0,106.9596,106.9875,106.8012,106.9316,100848.0
2021-03-09 11:05:00,114.78,114.81,114.67,114.7,67042.0,106.9316,106.9596,106.8292,106.8571,67042.0
2021-03-09 11:10:00,114.7,114.88,114.7,114.85,73596.0,106.8571,107.0248,106.8571,106.9969,73596.0
2021-03-09 11:15:00,114.86,114.87,114.73,114.75,81230.0,107.0062,107.0155,106.8851,106.9037,81230.0
2021-03-09 11:20:00,114.75,114.82,114.74,114.82,50292.0,106.9037,106.9689,106.8944,106.9689,50292.0
2021-03-09 11:25:00,114.82,114.84,114.72,114.73,129111.0,106.9689,106.9875,106.8757,106.8851,129111.0
2021-03-09 11:30:00,114.73,114.8,114.61,114.71,59944.0,106.8851,106.9503,106.7733,106.8664,59944.0
2021-03-09 11:35:00,114.72,114.79,114.72,114.74,51391.0,106.8757,106.941,106.8757,106.8944,51391.0
2021-03-09 11:40:00,114.73,114.76,114.63,114.63,43491.0,106.8851,106.913,106.7919,106.7919,43491.0
2021-03-09 11:45:00,114.6,114.64,114.56,114.57,45680.0,106.7639,106.8012,106.7267,106.736,45680.0
2021-03-09 11:50:00,114.56,114.57,114.48,114.55,49514.0,106.7267,106.736,106.6522,106.7174,49514.0
2021-03-09 11:55:00,114.55,114.65,114.53,114.61,32242.0,106.7174,106.8105,106.6987,106.7733,32242.0
2021-03-09 12:00:00,114.61,114.77,114.6,114.71,50854.0,106.7733,106.9223,106.7639,106.8664,50854.0
2021-03-09 12:05:00,114.71,114.76,114.67,114.75,251415.0,106.8664,106.913,106.8292,106.9037,251415.0
2021-03-09 12:10:00,114.75,114.83,114.75,114.83,51363.0,106.9037,106.9782,106.9037,106.9782,51363.0
2021-03-09 12:15:00,114.84,114.9,114.84,114.86,126689.0,106.9875,107.0434,106.9875,107.0062,126689.0
2021-03-09 12:20:00,114.85,114.85,114.73,114.82,68300.0,106.9969,106.9969,106.8851,106.9689,68300.0
2021-03-09 12:25:00,114.82,114.85,114.79,114.81,35703.0,106.9689,106.9969,106.941,106.9596,35703.0
2021-03-09 12:30:00,114.81,114.84,114.77,114.8,52139.0,106.9596,106.9875,106.9223,106.9503,52139.0
2021-03-09 12:35:00,114.8,114.82,114.76,114.81,55964.0,106.9503,106.9689,106.913,106.9596,55964.0
2021-03-09 12:40:00,114.82,114.87,114.8,114.83,44615.0,106.9689,107.0155,106.9503,106.9782,44615.0
2021-03-09 12:45:00,114.83,114.83,114.72,114.73,95572.0,106.9782,106.9782,106.8757,106.8851,95572.0
2021-03-09 12:50:00,114.73,114.73,114.66,114.69,43013.0,106.8851,106.8851,106.8198,106.8478,43013.0
2021-03-09 12:55:00,114.69,114.77,114.67,114.68,51006.0,106.8478,106.9223,106.8292,106.8385,51006.0
2021-03-09 13:00:00,114.68,114.81,114.68,114.79,44222.0,106.8385,106.9596,106.8385,106.941,44222.0
2021-03-09 13:05:00,114.79,114.79,114.69,114.73,83512.0,106.941,106.941,106.8478,106.8851,83512.0
2021-03-09 13:10:00,114.73,114.75,114.69,114.7,85676.0,106.8851,106.9037,106.8478,106.8571,85676.0
2021-03-09 13:15:00,114.7,114.71,114.64,114.65,35904.0,106.8571,106.8664,106.8012,106.8105,35904.0
2021-03-09 13:20:00,114.64,114.65,114.56,114.57,103880.0,106.8012,106.8105,106.7267,106.736,103880.0
2021-03-09 13:25:00,114.57,114.58,114.48,114.51,38238.0,106.736,106.7453,106.6522,106.6801,38238.0
2021-03-09 13:30:00,114.51,114.58,114.51,114.55,48686.0,106.6801,106.7453,106.6801,106.7174,48686.0
2021-03-09 13:35:00,114.54,114.59,114.51,114.57,40048.0,106.7081,106.7546,106.6801,106.736,40048.0
2021-03-09 13:40:00,114.57,114.57,114.46,114.46,52366.0,106.736,106.736,106.6335,106.6335,52366.0
2021-03-09 13:45:00,114.45,114.47,114.41,114.42,71112.0,106.6242,106.6428,106.5869,106.5963,71112.0
2021-03-09 13:50:00,114.42,114.46,114.4,114.45,65111.0,106.5963,106.6335,106.5776,106.6242,65111.0
2021-03-09 13:55:00,114.45,114.45,114.3,114.31,66038.0,106.6242,106.6242,106.4845,106.4938,66038.0
2021-03-09 14:00:00,114.31,114.36,114.28,114.29,74820.0,106.4938,106.5404,106.4658,106.4751,74820.0
2021-03-09 14:05:00,114.29,114.3,114.21,114.21,70774.0,106.4751,106.4845,106.4006,106.4006,70774.0
2021-03-09 14:10:00,114.21,114.23,114.16,114.19,70839.0,106.4006,106.4192,106.354,106.382,70839.0
2021-03-09 14:15:00,114.19,114.19,114.12,114.12,152763.0,106.382,106.382,106.3168,106.3168,152763.0
2021-03-09 14:20:00,114.12,114.17,114.1,114.13,164007.0,106.3168,106.3634,106.2981,106.3261,164007.0
2021-03-09 14:25:00,114.12,114.12,114.04,114.06,90210.0,106.3168,106.3168,106.2422,106.2609,90210.0
2021-03-09 14:30:00,114.07,114.17,114.07,114.11,203420.0,106.2702,106.3634,106.2702,106.3075,203420.0
2021-03-09 14:35:00,114.11,114.24,114.11,114.23,76887.0,106.3075,106.4286,106.3075,106.4192,76887.0
2021-03-09 14:40:00,114.23,114.26,114.15,114.16,164081.0,106.4192,106.4472,106.3447,106.354,164081.0
2021-03-09 14:45:00,114.16,114.19,114.13,114.17,68796.0,106.354,106.382,106.3261,106.3634,68796.0
2021-03-09 14:50:00,114.17,114.17,114.06,114.09,62341.0,106.3634,106.3634,106.2609,106.2888,62341.0
2021-03-09 14:55:00,114.09,114.11,114.01,114.03,68085.0,106.2888,106.3075,106.2143,106.2329,68085.0
2021-03-09 15:00:00,114.03,114.08,113.97,113.99,63881.0,106.2329,106.2795,106.177,106.1957,63881.0
2021-03-09 15:05:00,114.0,114.03,113.96,113.98,73634.0,106.205,106.2329,106.1677,106.1863,73634.0
2021-03-09 15:10:00,113.99,114.03,113.96,113.96,85154.0,106.1957,106.2329,106.1677,106.1677,85154.0
2021-03-09 15:15:00,113.96,113.99,113.92,113.94,72728.0,106.1677,106.1957,106.1304,106.1491,72728.0
2021-03-09 15:20:00,113.95,113.96,113.88,113.95,404889.0,106.1584,106.1677,106.0932,106.1584,404889.0
2021-03-09 15:25:00,113.95,114.02,113.9,113.9,155768.0,106.1584,106.2236,106.1118,106.1118,155768.0
2021-03-09 15:30:00,113.9,113.91,113.8,113.86,117326.0,106.1118,106.1211,106.0187,106.0745,117326.0
2021-03-09 15:35:00,113.86,113.88,113.75,113.88,140250.0,106.0745,106.0932,105.9721,106.0932,140250.0
2021-03-09 15:40:00,113.88,113.92,113.75,113.76,239319.0,106.0932,106.1304,105.9721,105.9814,239319.0
2021-03-09 15:45:00,113.76,113.81,113.69,113.72,180669.0,105.9814,106.028,105.9162,105.9441,180669.0
2021-03-09 15:50:00,113.72,113.74,113.54,113.72,352677.0,105.9441,105.9628,105.7764,105.9441,352677.0
2021-03-09 15:55:00,113.72,113.72,113.35,113.39,686086.0,105.9441,105.9441,105.5994,105.6367,686086.0
2021-03-10 09:30:00,114.2,114.38,113.93,114.13,330422.0,106.3913,106.559,106.1398,106.3261,330422.0
2021-03-10 09:35:00,114.14,114.14,113.82,113.82,242778.0,106.3354,106.3354,106.0373,106.0373,242778.0
2021-03-10 09:40:00,113.81,114.01,113.71,113.8,219109.0,106.028,106.2143,105.9348,106.0187,219109.0
2021-03-10 09:45:00,113.8,113.99,113.78,113.93,229369.0,106.0187,106.1957,106.0,106.1398,229369.0
2021-03-10 09:50:00,113.92,114.16,113.91,114.11,241264.0,106.1304,106.354,106.1211,106.3075,241264.0
2021-03-10 09:55:00,114.11,114.28,114.03,114.28,194220.0,106.3075,106.4658,106.2329,106.4658,194220.0
2021-03-10 10:00:00,114.27,114.4,114.19,114.27,182092.0,106.4565,106.5776,106.382,106.4565,182092.0
2021-03-10 10:05:00,114.27,114.31,114.17,114.25,253172.0,106.4565,106.4938,106.3634,106.4379,253172.0
2021-03-10 10:10:00,114.24,114.27,114.11,114.16,186103.0,106.4286,106.4565,106.3075,106.354,186103.0
2021-03-10 10:15:00,114.17,114.3,114.14,114.27,127501.0,106.3634,106.4845,106.3354,106.4565,127501.0
2021-03-10 10:20:00,114.28,114.28,114.17,114.26,129194.0,106.4658,106.4658,106.3634,106.4472,129194.0
2021-03-10 10:25:00,114.26,114.34,114.19,114.24,135102.0,106.4472,106.5217,106.382,106.4286,135102.0
2021-03-10 10:30:00,114.23,114.24,114.06,114.12,150812.0,106.4192,106.4286,106.2609,106.3168,150812.0
2021-03-10 10:35:00,114.12,114.22,114.04,114.15,144850.0,106.3168,106.4099,106.2422,106.3447,144850.0
2021-03-10 10:40:00,114.15,114.36,114.13,114.34,180520.0,106.3447,106.5404,106.3261,106.5217,180520.0
2021-03-10 10:45:00,114.33,114.4,114.26,114.37,228828.0,106.5124,106.5776,106.4472,106.5497,228828.0
2021-03-10 10:50:00,114.37,114.37,114.2,114.32,143122.0,106.5497,106.5497,106.3913,106.5031,143122.0
2021-03-10 10:55:00,114.32,114.35,114.26,114.28,144363.0,106.5031,106.531,106.4472,106.4658,144363.0
2021-03-10 11:00:00,114.28,114.43,114.25,114.42,96786.0,106.4658,106.6056,106.4379,106.5963,96786.0
2021-03-10 11:05:00,114.43,114.43,114.26,114.27,140390.0,106.6056,106.6056,106.4472,106.4565,140390.0
2021-03-10 11:10:00,114.27,114.39,114.27,114.31,52603.0,106.4565,106.5683,106.4565,106.4938,52603.0
2021-03-10 11:15:00,114.31,114.4,114.3,114.38,119302.0,106.4938,106.5776,106.4845,106.559,119302.0
2021-03-10 11:20:00,114.4,114.49,114.35,114.36,106551.0,106.5776,106.6615,106.531,106.5404,106551.0
2021-03-10 11:25:00,114.36,114.51,114.36,114.43,124789.0,106.5404,106.6801,106.5404,106.6056,124789.0
2021-03-10 11:30:00,114.43,114.56,114.43,114.48,107306.0,106.6056,106.7267,106.6056,106.6522,107306.0
2021-03-10 11:35:00,114.48,114.57,114.47,114.51,141198.0,106.6522,106.736,106.6428,106.6801,141198.0
2021-03-10 11:40:00,114.5,114.53,114.43,114.44,74036.0,106.6708,106.6987,106.6056,106.6149,74036.0
2021-03-10 11:45:00,114.44,114.61,114.42,114.6,92162.0,106.6149,106.7733,106.5963,106.7639,92162.0
2021-03-10 11:50:00,114.61,114.76,114.6,114.7,72137.0,106.7733,106.913,106.7639,106.8571,72137.0
2021-03-10 11:55:00,114.7,114.73,114.6,114.6,139655.0,106.8571,106.8851,106.7639,106.7639,139655.0
2021-03-10 12:00:00,114.61,114.64,114.53,114.55,56137.0,106.7733,106.8012,106.6987,106.7174,56137.0
2021-03-10 12:05:00,114.54,114.54,114.48,114.48,42699.0,106.7081,106.7081,106.6522,106.6522,42699.0
2021-03-10 12:10:00,114.49,114.52,114.44,114.45,28382.0,106.6615,106.6894,106.6149,106.6242,28382.0
2021-03-10 12:15:00,114.45,114.46,114.36,114.38,72490.0,106.6242,106.6335,106.5404,106.559,72490.0
2021-03-10 12:20:00,114.39,114.49,114.33,114.48,95727.0,106.5683,106.6615,106.5124,106.6522,95727.0
2021-03-10 12:25:00,114.48,114.53,114.44,114.48,96828.0,106.6522,106.6987,106.6149,106.6522,96828.0
2021-03-10 12:30:00,114.49,114.52,114.4,114.45,85904.0,106.6615,106.6894,106.5776,106.6242,85904.0
2021-03-10 12:35:00,114.48,114.57,114.46,114.57,99279.0,106.6522,106.736,106.6335,106.736,99279.0
2021-03-10 12:40:00,114.58,114.65,114.55,114.55,103952.0,106.7453,106.8105,106.7174,106.7174,103952.0
2021-03-10 12:45:00,114.55,114.68,114.55,114.68,318106.0,106.7174,106.8385,106.7174,106.8385,318106.0
2021-03-10 12:50:00,114.68,114.73,114.66,114.72,568293.0,106.8385,106.8851,106.8198,106.8757,568293.0
2021-03-10 12:55:00,114.73,114.74,114.69,114.71,67495.0,106.8851,106.8944,106.8478,106.8664,67495.0
2021-03-10 13:00:00,114.72,114.76,114.5,114.7,391681.0,106.8757,106.913,106.6708,106.8571,391681.0
2021-03-10 13:05:00,114.7,114.79,114.58,114.79,184634.0,106.8571,106.941,106.7453,106.941,184634.0
2021-03-10 13:10:00,114.79,114.8,114.74,114.77,116222.0,106.941,106.9503,106.8944,106.9223,116222.0
2021-03-10 13:15:00,114.77,114.77,114.58,114.64,131325.0,106.9223,106.9223,106.7453,106.8012,131325.0
2021-03-10 13:20:00,114.64,114.69,114.6,114.6,36145.0,106.8012,106.8478,106.7639,106.7639,36145.0
2021-03-10 13:25:00,114.59,114.6,114.43,114.46,93914.0,106.7546,106.7639,106.6056,106.6335,93914.0
2021-03-10 13:30:00,114.47,114.49,114.3,114.31,88130.0,106.6428,106.6615,106.4845,106.4938,88130.0
2021-03-10 13:35:00,114.31,114.34,114.2,114.2,154485.0,106.4938,106.5217,106.3913,106.3913,154485.0
2021-03-10 13:40:00,114.2,114.24,114.03,114.08,141401.0,106.3913,106.4286,106.2329,106.2795,141401.0
2021-03-10 13:45:00,114.07,114.09,114.03,114.06,66722.0,106.2702,106.2888,106.2329,106.2609,66722.0
2021-03-10 13:50:00,114.05,114.08,113.9,113.97,116613.0,106.2516,106.2795,106.1118,106.177,116613.0
2021-03-10 13:55:00,113.97,114.05,113.95,113.98,106131.0,106.177,106.2516,106.1584,106.1863,106131.0
2021-03-10 14:00:00,113.98,113.98,113.85,113.98,86118.0,106.1863,106.1863,106.0652,106.1863,86118.0
2021-03-10 14:05:00,113.98,114.02,113.9,113.93,67527.0,106.1863,106.2236,106.1118,106.1398,67527.0
2021-03-10 14:10:00,113.93,114.03,113.91,113.97,68997.0,106.1398,106.2329,106.1211,106.177,68997.0
2021-03-10 14:15:00,113.96,113.98,113.92,113.96,38837.0,106.1677,106.1863,106.1304,106.1677,38837.0
2021-03-10 14:20:00,113.96,113.96,113.81,113.82,69094.0,106.1677,106.1677,106.028,106.0373,69094.0
2021-03-10 14:25:00,113.82,113.9,113.76,113.76,77663.0,106.0373,106.1118,105.9814,105.9814,77663.0
2021-03-10 14:30:00,113.76,113.84,113.74,113.81,66563.0,105.9814,106.0559,105.9628,106.028,66563.0
2021-03-10 14:35:00,113.81,113.92,113.8,113.87,56006.0,106.028,106.1304,106.0187,106.0839,56006.0
2021-03-10 14:40:00,113.88,113.91,113.84,113.84,92874.0,106.0932,106.1211,106.0559,106.0559,92874.0
2021-03-10 14:45:00,113.85,114.02,113.82,113.98,102165.0,106.0652,106.2236,106.0373,106.1863,102165.0
2021-03-10 14:50:00,114.0,114.03,113.97,114.02,79704.0,106.205,106.2329,106.177,106.2236,79704.0
2021-03-10 14:55:00,114.01,114.01,113.93,113.97,81146.0,106.2143,106.2143,106.1398,106.177,81146.0
2021-03-10 15:00:00,113.98,114.05,113.86,113.87,103731.0,106.1863,106.2516,106.0745,106.0839,103731.0
2021-03-10 15:05:00,113.87,113.9,113.82,113.84,146428.0,106.0839,106.1118,106.0373,106.0559,146428.0
2021-03-10 15:10:00,113.84,113.85,113.78,113.79,171429.0,106.0559,106.0652,106.0,106.0093,171429.0
2021-03-10 15:15:00,113.8,113.93,113.8,113.93,63774.0,106.0187,106.1398,106.0187,106.1398,63774.0
2021-03-10 15:20:00,113.93,114.02,113.92,113.98,61607.0,106.1398,106.2236,106.1304,106.1863,61607.0
2021-03-10 15:25:00,113.98,114.02,113.93,114.0,80706.0,106.1863,106.2236,106.1398,106.205,80706.0
2021-03-10 15:30:00,114.0,114.01,113.81,113.81,130144.0,106.205,106.2143,106.028,106.028,130144.0
2021-03-10 15:35:00,113.82,113.88,113.77,113.78,90138.0,106.0373,106.0932,105.9907,106.0,90138.0
2021-03-10 15:40:00,113.78,113.86,113.75,113.85,89009.0,106.0,106.0745,105.9721,106.0652,89009.0
2021-03-10 15:45:00,113.85,113.98,113.84,113.97,168332.0,106.0652,106.1863,106.0559,106.177,168332.0
2021-03-10 15:50:00,113.98,113.98,113.73,113.79,238059.0,106.1863,106.1863,105.9534,106.0093,238059.0
2021-03-10 15:55:00,113.79,113.79,113.62,113.66,416829.0,106.0093,106.0093,105.851,105.8882,416829.0
2021-03-11 09:30:00,114.05,114.34,114.03,114.17,227674.0,106.2516,106.5217,106.2329,106.3634,227674.0
2021-03-11 09:35:00,114.16,114.27,113.94,113.96,219403.0,106.354,106.4565,106.1491,106.1677,219403.0
2021-03-11 09:40:00,113.95,114.16,113.95,114.02,188164.0,106.1584,106.354,106.1584,106.2236,188164.0
2021-03-11 09:45:00,114.02,114.1,113.93,113.95,109284.0,106.2236,106.2981,106.1398,106.1584,109284.0
2021-03-11 09:50:00,113.94,114.05,113.89,114.02,92101.0,106.1491,106.2516,106.1025,106.2236,92101.0
2021-03-11 09:55:00,114.03,114.4,114.03,114.32,101158.0,106.2329,106.5776,106.2329,106.5031,101158.0
2021-03-11 10:00:00,114.33,114.38,114.26,114.35,80115.0,106.5124,106.559,106.4472,106.531,80115.0
2021-03-11 10:05:00,114.35,114.35,114.13,114.18,85738.0,106.531,106.531,106.3261,106.3727,85738.0
2021-03-11 10:10:00,114.18,114.27,114.15,114.19,68587.0,106.3727,106.4565,106.3447,106.382,68587.0
2021-03-11 10:15:00,114.19,114.29,114.14,114.19,80105.0,106.382,106.4751,106.3354,106.382,80105.0
2021-03-11 10:20:00,114.17,114.21,114.12,114.18,46964.0,106.3634,106.4006,106.3168,106.3727,46964.0
2021-03-11 10:25:00,114.18,114.26,114.15,114.26,39408.0,106.3727,106.4472,106.3447,106.4472,39408.0
2021-03-11 10:30:00,114.25,114.28,114.16,114.21,62932.0,106.4379,106.4658,106.354,106.4006,62932.0
2021-03-11 10:35:00,114.2,114.2,114.06,114.12,35758.0,106.3913,106.3913,106.2609,106.3168,35758.0
2021-03-11 10:40:00,114.13,114.15,114.09,114.12,49811.0,106.3261,106.3447,106.2888,106.3168,49811.0
2021-03-11 10:45:00,114.12,114.21,114.1,114.18,48176.0,106.3168,106.4006,106.2981,106.3727,48176.0
2021-03-11 10:50:00,114.19,114.36,114.15,114.33,48609.0,106.382,106.5404,106.3447,106.5124,48609.0
2021-03-11 10:55:00,114.33,114.39,114.31,114.35,133846.0,106.5124,106.5683,106.4938,106.531,133846.0
2021-03-11 11:00:00,114.34,114.46,114.34,114.45,119623.0,106.5217,106.6335,106.5217,106.6242,119623.0
2021-03-11 11:05:00,114.44,114.5,114.4,114.41,50639.0,106.6149,106.6708,106.5776,106.5869,50639.0
2021-03-11 11:10:00,114.4,114.45,114.37,114.45,41310.0,106.5776,106.6242,106.5497,106.6242,41310.0
2021-03-11 11:15:00,114.45,114.65,114.45,114.63,50794.0,106.6242,106.8105,106.6242,106.7919,50794.0
2021-03-11 11:20:00,114.62,114.62,114.53,114.58,53589.0,106.7826,106.7826,106.6987,106.7453,53589.0
2021-03-11 11:25:00,114.57,114.58,114.44,114.44,56366.0,106.736,106.7453,106.6149,106.6149,56366.0
2021-03-11 11:30:00,114.44,114.5,114.37,114.49,40789.0,106.6149,106.6708,106.5497,106.6615,40789.0
2021-03-11 11:35:00,114.5,114.6,114.47,114.55,37649.0,106.6708,106.7639,106.6428,106.7174,37649.0
2021-03-11 11:40:00,114.55,114.55,114.47,114.53,42255.0,106.7174,106.7174,106.6428,106.6987,42255.0
2021-03-11 11:45:00,114.54,114.61,114.49,114.59,87265.0,106.7081,106.7733,106.6615,106.7546,87265.0
2021-03-11 11:50:00,114.6,114.62,114.57,114.61,28060.0,106.7639,106.7826,106.736,106.7733,28060.0
2021-03-11 11:55:00,114.61,114.64,114.51,114.53,46751.0,106.7733,106.8012,106.6801,106.6987,46751.0
2021-03-11 12:00:00,114.53,114.65,114.53,114.64,38770.0,106.6987,106.8105,106.6987,106.8012,38770.0
2021-03-11 12:05:00,114.63,114.7,114.63,114.7,26113.0,106.7919,106.8571,106.7919,106.8571,26113.0
2021-03-11 12:10:00,114.7,114.76,114.67,114.74,27105.0,106.8571,106.913,106.8292,106.8944,27105.0
2021-03-11 12:15:00,114.74,114.76,114.63,114.64,28199.0,106.8944,106.913,106.7919,106.8012,28199.0
2021-03-11 12:20:00,114.65,114.71,114.61,114.7,30053.0,106.8105,106.8664,106.7733,106.8571,30053.0
2021-03-11 12:25:00,114.69,114.74,114.67,114.69,17809.0,106.8478,106.8944,106.8292,106.8478,17809.0
2021-03-11 12:30:00,114.69,114.73,114.64,114.65,10922.0,106.8478,106.8851,106.8012,106.8105,10922.0
2021-03-11 12:35:00,114.67,114.8,114.67,114.74,19853.0,106.8292,106.9503,106.8292,106.8944,19853.0
2021-03-11 12:40:00,114.73,114.73,114.67,114.7,22622.0,106.8851,106.8851,106.8292,106.8571,22622.0
2021-03-11 12:45:00,114.7,114.74,114.69,114.71,19846.0,106.8571,106.8944,106.8478,106.8664,19846.0
2021-03-11 12:50:00,114.72,114.73,114.68,114.69,109866.0,106.8757,106.8851,106.8385,106.8478,109866.0
2021-03-11 12:55:00,114.71,114.8,114.68,114.8,24759.0,106.8664,106.9503,106.8385,106.9503,24759.0
2021-03-11 13:00:00,114.79,114.88,114.78,114.87,21852.0,106.941,107.0248,106.9316,107.0155,21852.0
2021-03-11 13:05:00,114.88,114.98,114.87,114.92,39524.0,107.0248,107.118,107.0155,107.0621,39524.0
2021-03-11 13:10:00,114.93,114.95,114.86,114.86,27463.0,107.0714,107.09,107.0062,107.0062,27463.0
2021-03-11 13:15:00,114.86,114.87,114.81,114.82,13401.0,107.0062,107.0155,106.9596,106.9689,13401.0
2021-03-11 13:20:00,114.81,114.86,114.8,114.83,16758.0,106.9596,107.0062,106.9503,106.9782,16758.0
2021-03-11 13:25:00,114.83,114.83,114.72,114.75,11245.0,106.9782,106.9782,106.8757,106.9037,11245.0
2021-03-11 13:30:00,114.75,114.85,114.75,114.82,35383.0,106.9037,106.9969,106.9037,106.9689,35383.0
2021-03-11 13:35:00,114.81,114.87,114.81,114.86,12350.0,106.9596,107.0155,106.9596,107.0062,12350.0
2021-03-11 13:40:00,114.87,114.9,114.85,114.87,24315.0,107.0155,107.0434,106.9969,107.0155,24315.0
2021-03-11 13:45:00,114.87,114.87,114.8,114.84,16094.0,107.0155,107.0155,106.9503,106.9875,16094.0
2021-03-11 13:50:00,114.84,114.89,114.81,114.84,29291.0,106.9875,107.0341,106.9596,106.9875,29291.0
2021-03-11 13:55:00,114.84,114.84,114.73,114.73,43661.0,106.9875,106.9875,106.8851,106.8851,43661.0
2021-03-11 14:00:00,114.73,114.83,114.73,114.79,344696.0,106.8851,106.9782,106.8851,106.941,344696.0
2021-03-11 14:05:00,114.79,114.8,114.69,114.71,78524.0,106.941,106.9503,106.8478,106.8664,78524.0
2021-03-11 14:10:00,114.71,114.75,114.69,114.72,36410.0,106.8664,106.9037,106.8478,106.8757,36410.0
2021-03-11 14:15:00,114.72,114.73,114.66,114.71,35942.0,106.8757,106.8851,106.8198,106.8664,35942.0
2021-03-11 14:20:00,114.71,114.76,114.69,114.75,20169.0,106.8664,106.913,106.8478,106.9037,20169.0
2021-03-11 14:25:00,114.75,114.77,114.71,114.73,40772.0,106.9037,106.9223,106.8664,106.8851,40772.0
2021-03-11 14:30:00,114.73,114.76,114.7,114.72,31107.0,106.8851,106.913,106.8571,106.8757,31107.0
2021-03-11 14:35:00,114.73,114.74,114.68,114.72,45047.0,106.8851,106.8944,106.8385,106.8757,45047.0
2021-03-11 14:40:00,114.72,114.73,114.6,114.6,23056.0,106.8757,106.8851,106.7639,106.7639,23056.0
2021-03-11 14:45:00,114.6,114.64,114.58,114.58,96892.0,106.7639,106.8012,106.7453,106.7453,96892.0
2021-03-11 14:50:00,114.58,114.61,114.55,114.57,43923.0,106.7453,106.7733,106.7174,106.736,43923.0
2021-03-11 14:55:00,114.57,114.58,114.5,114.5,80732.0,106.736,106.7453,106.6708,106.6708,80732.0
2021-03-11 15:00:00,114.51,114.66,114.51,114.64,71637.0,106.6801,106.8198,106.6801,106.8012,71637.0
2021-03-11 15:05:00,114.65,114.65,114.56,114.61,39659.0,106.8105,106.8105,106.7267,106.7733,39659.0
2021-03-11 15:10:00,114.6,114.6,114.51,114.58,85202.0,106.7639,106.7639,106.6801,106.7453,85202.0
2021-03-11 15:15:00,114.58,114.59,114.46,114.47,66773.0,106.7453,106.7546,106.6335,106.6428,66773.0
2021-03-11 15:20:00,114.46,114.53,114.44,114.52,124685.0,106.6335,106.6987,106.6149,106.6894,124685.0
2021-03-11 15:25:00,114.52,114.55,114.48,114.5,84659.0,106.6894,106.7174,106.6522,106.6708,84659.0
2021-03-11 15:30:00,114.5,114.51,114.38,114.44,89648.0,106.6708,106.6801,106.559,106.6149,89648.0
2021-03-11 15:35:00,114.44,114.46,114.38,114.46,143266.0,106.6149,106.6335,106.559,106.6335,143266.0
2021-03-11 15:40:00,114.46,114.47,114.35,114.36,54653.0,106.6335,106.6428,106.531,106.5404,54653.0
2021-03-11 15:45:00,114.36,114.48,114.34,114.45,70305.0,106.5404,106.6522,106.5217,106.6242,70305.0
2021-03-11 15:50:00,114.45,114.46,114.32,114.39,228285.0,106.6242,106.6335,106.5031,106.5683,228285.0
2021-03-11 15:55:00,114.39,114.43,114.32,114.35,558619.0,106.5683,106.6056,106.5031,106.531,558619.0
2021-03-12 09:30:00,114.11,114.27,113.95,114.01,188628.0,106.3075,106.4565,106.1584,106.2143,188628.0
2021-03-12 09:35:00,114.01,114.14,113.97,114.03,167008.0,106.2143,106.3354,106.177,106.2329,167008.0
2021-03-12 09:40:00,114.02,114.22,113.93,114.18,157411.0,106.2236,106.4099,106.1398,106.3727,157411.0
2021-03-12 09:45:00,114.18,114.42,114.17,114.41,188295.0,106.3727,106.5963,106.3634,106.5869,188295.0
2021-03-12 09:50:00,114.43,114.48,114.29,114.3,109854.0,106.6056,106.6522,106.4751,106.4845,109854.0
2021-03-12 09:55:00,114.29,114.29,114.16,114.27,97333.0,106.4751,106.4751,106.354,106.4565,97333.0
2021-03-12 10:00:00,114.27,114.32,114.16,114.2,110729.0,106.4565,106.5031,106.354,106.3913,110729.0
2021-03-12 10:05:00,114.18,114.23,114.08,114.09,82860.0,106.3727,106.4192,106.2795,106.2888,82860.0
2021-03-12 10:10:00,114.09,114.15,114.01,114.1,74952.0,106.2888,106.3447,106.2143,106.2981,74952.0
2021-03-12 10:15:00,114.11,114.21,114.06,114.2,82771.0,106.3075,106.4006,106.2609,106.3913,82771.0
2021-03-12 10:20:00,114.19,114.22,114.13,114.16,122617.0,106.382,106.4099,106.3261,106.354,122617.0
2021-03-12 10:25:00,114.16,114.23,114.09,114.16,117419.0,106.354,106.4192,106.2888,106.354,117419.0
2021-03-12 10:30:00,114.16,114.16,114.06,114.07,118204.0,106.354,106.354,106.2609,106.2702,118204.0
2021-03-12 10:35:00,114.07,114.21,114.05,114.21,75907.0,106.2702,106.4006,106.2516,106.4006,75907.0
2021-03-12 10:40:00,114.21,114.3,114.2,114.27,55564.0,106.4006,106.4845,106.3913,106.4565,55564.0
2021-03-12 10:45:00,114.28,114.39,114.27,114.34,140999.0,106.4658,106.5683,106.4565,106.5217,140999.0
2021-03-12 10:50:00,114.36,114.36,114.11,114.12,135919.0,106.5404,106.5404,106.3075,106.3168,135919.0
2021-03-12 10:55:00,114.12,114.26,114.12,114.24,61645.0,106.3168,106.4472,106.3168,106.4286,61645.0
2021-03-12 11:00:00,114.23,114.25,114.02,114.02,102553.0,106.4192,106.4379,106.2236,106.2236,102553.0
2021-03-12 11:05:00,114.02,114.09,114.0,114.08,102891.0,106.2236,106.2888,106.205,106.2795,102891.0
2021-03-12 11:10:00,114.09,114.16,114.06,114.13,47797.0,106.2888,106.354,106.2609,106.3261,47797.0
2021-03-12 11:15:00,114.13,114.15,114.05,114.06,70088.0,106.3261,106.3447,106.2516,106.2609,70088.0
2021-03-12 11:20:00,114.07,114.11,114.07,114.08,26346.0,106.2702,106.3075,106.2702,106.2795,26346.0
2021-03-12 11:25:00,114.08,114.23,114.06,114.23,335807.0,106.2795,106.4192,106.2609,106.4192,335807.0
2021-03-12 11:30:00,114.23,114.33,114.22,114.28,193856.0,106.4192,106.5124,106.4099,106.4658,193856.0
2021-03-12 11:35:00,114.28,114.33,114.22,114.23,96141.0,106.4658,106.5124,106.4099,106.4192,96141.0
2021-03-12 11:40:00,114.24,114.26,114.17,114.21,51106.0,106.4286,106.4472,106.3634,106.4006,51106.0
2021-03-12 11:45:00,114.21,114.22,114.17,114.18,37613.0,106.4006,106.4099,106.3634,106.3727,37613.0
2021-03-12 11:50:00,114.17,114.18,114.14,114.17,30838.0,106.3634,106.3727,106.3354,106.3634,30838.0
2021-03-12 11:55:00,114.17,114.18,114.13,114.14,37116.0,106.3634,106.3727,106.3261,106.3354,37116.0
2021-03-12 12:00:00,114.15,114.18,114.09,114.16,32749.0,106.3447,106.3727,106.2888,106.354,32749.0
2021-03-12 12:05:00,114.16,114.16,114.08,114.08,35435.0,106.354,106.354,106.2795,106.2795,35435.0
2021-03-12 12:10:00,114.08,114.09,114.02,114.04,34071.0,106.2795,106.2888,106.2236,106.2422,34071.0
2021-03-12 12:15:00,114.05,114.13,114.04,114.05,43537.0,106.2516,106.3261,106.2422,106.2516,43537.0
2021-03-12 12:20:00,114.06,114.13,114.06,114.09,54124.0,106.2609,106.3261,106.2609,106.2888,54124.0
2021-03-12 12:25:00,114.09,114.16,114.06,114.16,118352.0,106.2888,106.354,106.2609,106.354,118352.0
2021-03-12 12:30:00,114.16,114.27,114.16,114.27,28784.0,106.354,106.4565,106.354,106.4565,28784.0
2021-03-12 12:35:00,114.26,114.26,114.14,114.15,49440.0,106.4472,106.4472,106.3354,106.3447,49440.0
2021-03-12 12:40:00,114.15,114.16,114.05,114.06,27608.0,106.3447,106.354,106.2516,106.2609,27608.0
2021-03-12 12:45:00,114.06,114.15,114.06,114.12,24726.0,106.2609,106.3447,106.2609,106.3168,24726.0
2021-03-12 12:50:00,114.11,114.12,114.04,114.07,40167.0,106.3075,106.3168,106.2422,106.2702,40167.0
2021-03-12 12:55:00,114.07,114.11,114.06,114.08,11322.0,106.2702,106.3075,106.2609,106.2795,11322.0
2021-03-12 13:00:00,114.08,114.1,114.03,114.05,25074.0,106.2795,106.2981,106.2329,106.2516,25074.0
2021-03-12 13:05:00,114.06,114.13,114.06,114.11,20681.0,106.2609,106.3261,106.2609,106.3075,20681.0
2021-03-12 13:10:00,114.1,114.16,114.06,114.16,20690.0,106.2981,106.354,106.2609,106.354,20690.0
2021-03-12 13:15:00,114.16,114.22,114.12,114.19,55183.0,106.354,106.4099,106.3168,106.382,55183.0
2021-03-12 13:20:00,114.2,114.25,114.19,114.2,24166.0,106.3913,106.4379,106.382,106.3913,24166.0
2021-03-12 13:25:00,114.2,114.29,114.2,114.28,30077.0,106.3913,106.4751,106.3913,106.4658,30077.0
2021-03-12 13:30:00,114.29,114.33,114.27,114.3,34428.0,106.4751,106.5124,106.4565,106.4845,34428.0
2021-03-12 13:35:00,114.3,114.34,114.28,114.32,24722.0,106.4845,106.5217,106.4658,106.5031,24722.0
2021-03-12 13:40:00,114.32,114.34,114.29,114.29,31532.0,106.5031,106.5217,106.4751,106.4751,31532.0
2021-03-12 13:45:00,114.3,114.31,114.23,114.26,34889.0,106.4845,106.4938,106.4192,106.4472,34889.0
2021-03-12 13:50:00,114.27,114.43,114.25,114.41,248159.0,106.4565,106.6056,106.4379,106.5869,248159.0
2021-03-12 13:55:00,114.42,114.44,114.39,114.39,112773.0,106.5963,106.6149,106.5683,106.5683,112773.0
2021-03-12 14:00:00,114.39,114.45,114.36,114.42,174595.0,106.5683,106.6242,106.5404,106.5963,174595.0
2021-03-12 14:05:00,114.42,114.56,114.42,114.52,48903.0,106.5963,106.7267,106.5963,106.6894,48903.0
2021-03-12 14:10:00,114.52,114.54,114.47,114.52,76702.0,106.6894,106.7081,106.6428,106.6894,76702.0
2021-03-12 14:15:00,114.52,114.54,114.46,114.52,38866.0,106.6894,106.7081,106.6335,106.6894,38866.0
2021-03-12 14:20:00,114.51,114.52,114.46,114.48,53732.0,106.6801,106.6894,106.6335,106.6522,53732.0
2021-03-12 14:25:00,114.48,114.49,114.43,114.46,53825.0,106.6522,106.6615,106.6056,106.6335,53825.0
2021-03-12 14:30:00,114.47,114.48,114.42,114.46,42874.0,106.6428,106.6522,106.5963,106.6335,42874.0
2021-03-12 14:35:00,114.47,114.48,114.4,114.44,41374.0,106.6428,106.6522,106.5776,106.6149,41374.0
2021-03-12 14:40:00,114.45,114.52,114.44,114.52,39761.0,106.6242,106.6894,106.6149,106.6894,39761.0
2021-03-12 14:45:00,114.52,114.54,114.49,114.5,35363.0,106.6894,106.7081,106.6615,106.6708,35363.0
2021-03-12 14:50:00,114.5,114.52,114.45,114.45,33679.0,106.6708,106.6894,106.6242,106.6242,33679.0
2021-03-12 14:55:00,114.45,114.47,114.42,114.45,87671.0,106.6242,106.6428,106.5963,106.6242,87671.0
2021-03-12 15:00:00,114.46,114.47,114.43,114.46,31369.0,106.6335,106.6428,106.6056,106.6335,31369.0
2021-03-12 15:05:00,114.46,114.47,114.43,114.46,26367.0,106.6335,106.6428,106.6056,106.6335,26367.0
2021-03-12 15:10:00,114.46,114.46,114.38,114.4,73634.0,106.6335,106.6335,106.559,106.5776,73634.0
2021-03-12 15:15:00,114.4,114.45,114.37,114.41,60997.0,106.5776,106.6242,106.5497,106.5869,60997.0
2021-03-12 15:20:00,114.41,114.49,114.39,114.48,29088.0,106.5869,106.6615,106.5683,106.6522,29088.0
2021-03-12 15:25:00,114.49,114.51,114.48,114.49,41192.0,106.6615,106.6801,106.6522,106.6615,41192.0
2021-03-12 15:30:00,114.49,114.55,114.48,114.55,59973.0,106.6615,106.7174,106.6522,106.7174,59973.0
2021-03-12 15:35:00,114.55,114.66,114.52,114.64,127857.0,106.7174,106.8198,106.6894,106.8012,127857.0
2021-03-12 15:40:00,114.64,114.66,114.58,114.61,89084.0,106.8012,106.8198,106.7453,106.7733,89084.0
2021-03-12 15:45:00,114.61,114.63,114.58,114.61,171473.0,106.7733,106.7919,106.7453,106.7733,171473.0
2021-03-12 15:50:00,114.61,114.63,114.49,114.52,124199.0,106.7733,106.7919,106.6615,106.6894,124199.0
2021-03-12 15:55:00,114.51,114.76,114.51,114.6,415246.0,106.6801,106.913,106.6801,106.7639,415246.0
2021-03-15 09:30:00,114.38,114.71,114.37,114.61,204643.0,106.559,106.8664,106.5497,106.7733,204643.0
2021-03-15 09:35:00,114.62,114.93,114.51,114.88,213817.0,106.7826,107.0714,106.6801,107.0248,213817.0
2021-03-15 09:40:00,114.89,114.91,114.76,114.82,149438.0,107.0341,107.0528,106.913,106.9689,149438.0
2021-03-15 09:45:00,114.82,114.9,114.73,114.79,107913.0,106.9689,107.0434,106.8851,106.941,107913.0
2021-03-15 09:50:00,114.79,114.92,114.77,114.79,88677.0,106.941,107.0621,106.9223,106.941,88677.0
2021-03-15 09:55:00,114.8,114.84,114.74,114.81,177901.0,106.9503,106.9875,106.8944,106.9596,177901.0
2021-03-15 10:00:00,114.81,114.82,114.72,114.73,83107.0,106.9596,106.9689,106.8757,106.8851,83107.0
2021-03-15 10:05:00,114.74,114.76,114.65,114.72,76311.0,106.8944,106.913,106.8105,106.8757,76311.0
2021-03-15 10:10:00,114.72,114.85,114.71,114.8,49013.0,106.8757,106.9969,106.8664,106.9503,49013.0
2021-03-15 10:15:00,114.81,114.81,114.68,114.71,53475.0,106.9596,106.9596,106.8385,106.8664,53475.0
2021-03-15 10:20:00,114.7,114.72,114.58,114.63,56092.0,106.8571,106.8757,106.7453,106.7919,56092.0
2021-03-15 10:25:00,114.64,114.66,114.42,114.47,56407.0,106.8012,106.8198,106.5963,106.6428,56407.0
2021-03-15 10:30:00,114.46,114.49,114.29,114.34,66583.0,106.6335,106.6615,106.4751,106.5217,66583.0
2021-03-15 10:35:00,114.35,114.37,114.26,114.35,138524.0,106.531,106.5497,106.4472,106.531,138524.0
2021-03-15 10:40:00,114.36,114.39,114.31,114.38,41019.0,106.5404,106.5683,106.4938,106.559,41019.0
2021-03-15 10:45:00,114.39,114.46,114.36,114.44,52484.0,106.5683,106.6335,106.5404,106.6149,52484.0
2021-03-15 10:50:00,114.45,114.46,114.38,114.42,66180.0,106.6242,106.6335,106.559,106.5963,66180.0
2021-03-15 10:55:00,114.42,114.66,114.39,114.64,85522.0,106.5963,106.8198,106.5683,106.8012,85522.0
2021-03-15 11:00:00,114.65,114.67,114.58,114.66,51783.0,106.8105,106.8292,106.7453,106.8198,51783.0
2021-03-15 11:05:00,114.66,114.69,114.61,114.63,31377.0,106.8198,106.8478,106.7733,106.7919,31377.0
2021-03-15 11:10:00,114.63,114.63,114.57,114.59,18523.0,106.7919,106.7919,106.736,106.7546,18523.0
2021-03-15 11:15:00,114.59,114.65,114.57,114.64,45648.0,106.7546,106.8105,106.736,106.8012,45648.0
2021-03-15 11:20:00,114.64,114.64,114.58,114.58,69535.0,106.8012,106.8012,106.7453,106.7453,69535.0
2021-03-15 11:25:00,114.58,114.58,114.43,114.5,43709.0,106.7453,106.7453,106.6056,106.6708,43709.0
2021-03-15 11:30:00,114.5,114.5,114.38,114.38,66407.0,106.6708,106.6708,106.559,106.559,66407.0
2021-03-15 11:35:00,114.38,114.49,114.37,114.48,53067.0,106.559,106.6615,106.5497,106.6522,53067.0
2021-03-15 11:40:00,114.47,114.51,114.38,114.39,62586.0,106.6428,106.6801,106.559,106.5683,62586.0
2021-03-15 11:45:00,114.39,114.47,114.37,114.44,39493.0,106.5683,106.6428,106.5497,106.6149,39493.0
2021-03-15 11:50:00,114.45,114.59,114.43,114.58,61720.0,106.6242,106.7546,106.6056,106.7453,61720.0
2021-03-15 11:55:00,114.59,114.64,114.55,114.62,21414.0,106.7546,106.8012,106.7174,106.7826,21414.0
2021-03-15 12:00:00,114.61,114.73,114.59,114.73,80042.0,106.7733,106.8851,106.7546,106.8851,80042.0
2021-03-15 12:05:00,114.73,114.94,114.73,114.94,48566.0,106.8851,107.0807,106.8851,107.0807,48566.0
2021-03-15 12:10:00,114.94,114.94,114.8,114.81,73551.0,107.0807,107.0807,106.9503,106.9596,73551.0
2021-03-15 12:15:00,114.8,114.85,114.72,114.75,46938.0,106.9503,106.9969,106.8757,106.9037,46938.0
2021-03-15 12:20:00,114.75,114.75,114.67,114.72,37016.0,106.9037,106.9037,106.8292,106.8757,37016.0
2021-03-15 12:25:00,114.71,114.85,114.69,114.84,28514.0,106.8664,106.9969,106.8478,106.9875,28514.0
2021-03-15 12:30:00,114.85,114.89,114.8,114.85,43963.0,106.9969,107.0341,106.9503,106.9969,43963.0
2021-03-15 12:35:00,114.85,114.93,114.84,114.92,23866.0,106.9969,107.0714,106.9875,107.0621,23866.0
2021-03-15 12:40:00,114.93,114.98,114.92,114.97,17734.0,107.0714,107.118,107.0621,107.1086,17734.0
2021-03-15 12:45:00,114.97,114.97,114.88,114.89,37490.0,107.1086,107.1086,107.0248,107.0341,37490.0
2021-03-15 12:50:00,114.88,114.93,114.86,114.87,51095.0,107.0248,107.0714,107.0062,107.0155,51095.0
2021-03-15 12:55:00,114.87,114.92,114.86,114.92,48880.0,107.0155,107.0621,107.0062,107.0621,48880.0
2021-03-15 13:00:00,114.92,114.99,114.89,114.97,23991.0,107.0621,107.1273,107.0341,107.1086,23991.0
2021-03-15 13:05:00,114.98,115.0,114.96,114.97,58119.0,107.118,107.1366,107.0993,107.1086,58119.0
2021-03-15 13:10:00,114.97,114.98,114.88,114.95,103472.0,107.1086,107.118,107.0248,107.09,103472.0
2021-03-15 13:15:00,114.95,114.96,114.87,114.9,79280.0,107.09,107.0993,107.0155,107.0434,79280.0
2021-03-15 13:20:00,114.91,114.95,114.88,114.94,32624.0,107.0528,107.09,107.0248,107.0807,32624.0
2021-03-15 13:25:00,114.93,114.95,114.91,114.92,21321.0,107.0714,107.09,107.0528,107.0621,21321.0
2021-03-15 13:30:00,114.92,115.02,114.9,114.95,60548.0,107.0621,107.1552,107.0434,107.09,60548.0
2021-03-15 13:35:00,114.96,115.11,114.95,115.09,64904.0,107.0993,107.2391,107.09,107.2204,64904.0
2021-03-15 13:40:00,115.09,115.11,115.07,115.08,23383.0,107.2204,107.2391,107.2018,107.2111,23383.0
2021-03-15 13:45:00,115.08,115.14,115.06,115.12,32819.0,107.2111,107.267,107.1925,107.2484,32819.0
2021-03-15 13:50:00,115.12,115.12,115.07,115.1,66231.0,107.2484,107.2484,107.2018,107.2298,66231.0
2021-03-15 13:55:00,115.11,115.13,115.05,115.07,32845.0,107.2391,107.2577,107.1832,107.2018,32845.0
2021-03-15 14:00:00,115.08,115.13,115.07,115.13,46641.0,107.2111,107.2577,107.2018,107.2577,46641.0
2021-03-15 14:05:00,115.13,115.2,115.1,115.19,60099.0,107.2577,107.3229,107.2298,107.3136,60099.0
2021-03-15 14:10:00,115.19,115.22,115.14,115.19,40832.0,107.3136,107.3416,107.267,107.3136,40832.0
2021-03-15 14:15:00,115.2,115.23,115.19,115.21,21674.0,107.3229,107.3509,107.3136,107.3322,21674.0
2021-03-15 14:20:00,115.21,115.24,115.17,115.23,22997.0,107.3322,107.3602,107.295,107.3509,22997.0
2021-03-15 14:25:00,115.23,115.26,115.18,115.19,35911.0,107.3509,107.3788,107.3043,107.3136,35911.0
2021-03-15 14:30:00,115.19,115.23,115.16,115.2,58647.0,107.3136,107.3509,107.2857,107.3229,58647.0
2021-03-15 14:35:00,115.21,115.21,115.13,115.15,17689.0,107.3322,107.3322,107.2577,107.2763,17689.0
2021-03-15 14:40:00,115.16,115.2,115.13,115.16,60420.0,107.2857,107.3229,107.2577,107.2857,60420.0
2021-03-15 14:45:00,115.15,115.16,115.11,115.14,15608.0,107.2763,107.2857,107.2391,107.267,15608.0
2021-03-15 14:50:00,115.14,115.14,115.09,115.13,55555.0,107.267,107.267,107.2204,107.2577,55555.0
2021-03-15 14:55:00,115.13,115.18,115.13,115.17,24485.0,107.2577,107.3043,107.2577,107.295,24485.0
2021-03-15 15:00:00,115.17,115.2,115.12,115.13,31740.0,107.295,107.3229,107.2484,107.2577,31740.0
2021-03-15 15:05:00,115.12,115.12,115.04,115.05,96421.0,107.2484,107.2484,107.1739,107.1832,96421.0
2021-03-15 15:10:00,115.05,115.08,114.99,115.02,123148.0,107.1832,107.2111,107.1273,107.1552,123148.0
2021-03-15 15:15:00,115.02,115.1,115.01,115.04,57504.0,107.1552,107.2298,107.1459,107.1739,57504.0
2021-03-15 15:20:00,115.04,115.05,114.96,115.03,47396.0,107.1739,107.1832,107.0993,107.1645,47396.0
2021-03-15 15:25:00,115.02,115.06,115.01,115.05,29847.0,107.1552,107.1925,107.1459,107.1832,29847.0
2021-03-15 15:30:00,115.05,115.06,114.95,114.95,59755.0,107.1832,107.1925,107.09,107.09,59755.0
2021-03-15 15:35:00,114.95,114.98,114.91,114.95,51018.0,107.09,107.118,107.0528,107.09,51018.0
2021-03-15 15:40:00,114.95,115.0,114.92,115.0,103291.0,107.09,107.1366,107.0621,107.1366,103291.0
2021-03-15 15:45:00,115.01,115.14,115.0,115.12,164252.0,107.1459,107.267,107.1366,107.2484,164252.0
2021-03-15 15:50:00,115.12,115.26,115.1,115.25,422138.0,107.2484,107.3788,107.2298,107.3695,422138.0
2021-03-15 15:55:00,115.25,115.42,115.24,115.38,482484.0,107.3695,107.5279,107.3602,107.4906,482484.0
2021-03-16 09:30:00,115.51,115.7,115.49,115.7,177452.0,107.6117,107.7887,107.5931,107.7887,177452.0
2021-03-16 09:35:00,115.7,115.72,115.36,115.5,145591.0,107.7887,107.8074,107.472,107.6024,145591.0
2021-03-16 09:40:00,115.5,115.69,115.48,115.68,118362.0,107.6024,107.7794,107.5838,107.7701,118362.0
2021-03-16 09:45:00,115.68,115.69,115.53,115.66,182199.0,107.7701,107.7794,107.6304,107.7515,182199.0
2021-03-16 09:50:00,115.66,115.67,115.49,115.61,116123.0,107.7515,107.7608,107.5931,107.7049,116123.0
2021-03-16 09:55:00,115.63,115.68,115.53,115.54,82735.0,107.7235,107.7701,107.6304,107.6397,82735.0
2021-03-16 10:00:00,115.54,115.55,115.32,115.32,125272.0,107.6397,107.649,107.4347,107.4347,125272.0
2021-03-16 10:05:00,115.33,115.39,115.27,115.34,70997.0,107.444,107.4999,107.3881,107.4534,70997.0
2021-03-16 10:10:00,115.34,115.39,115.25,115.39,76607.0,107.4534,107.4999,107.3695,107.4999,76607.0
2021-03-16 10:15:00,115.4,115.55,115.37,115.53,109090.0,107.5092,107.649,107.4813,107.6304,109090.0
2021-03-16 10:20:00,115.53,115.59,115.52,115.56,49888.0,107.6304,107.6863,107.621,107.6583,49888.0
2021-03-16 10:25:00,115.55,115.55,115.44,115.48,103900.0,107.649,107.649,107.5465,107.5838,103900.0
2021-03-16 10:30:00,115.48,115.49,115.34,115.35,321641.0,107.5838,107.5931,107.4534,107.4627,321641.0
2021-03-16 10:35:00,115.34,115.38,115.24,115.28,246848.0,107.4534,107.4906,107.3602,107.3975,246848.0
2021-03-16 10:40:00,115.27,115.4,115.26,115.36,95462.0,107.3881,107.5092,107.3788,107.472,95462.0
2021-03-16 10:45:00,115.37,115.43,115.31,115.41,84551.0,107.4813,107.5372,107.4254,107.5186,84551.0
2021-03-16 10:50:00,115.42,115.52,115.41,115.47,79910.0,107.5279,107.621,107.5186,107.5745,79910.0
2021-03-16 10:55:00,115.48,115.48,115.34,115.35,87922.0,107.5838,107.5838,107.4534,107.4627,87922.0
2021-03-16 11:00:00,115.35,115.42,115.3,115.41,91101.0,107.4627,107.5279,107.4161,107.5186,91101.0
2021-03-16 11:05:00,115.41,115.43,115.37,115.4,93271.0,107.5186,107.5372,107.4813,107.5092,93271.0
2021-03-16 11:10:00,115.4,115.47,115.38,115.44,83807.0,107.5092,107.5745,107.4906,107.5465,83807.0
2021-03-16 11:15:00,115.43,115.47,115.39,115.39,52815.0,107.5372,107.5745,107.4999,107.4999,52815.0
2021-03-16 11:20:00,115.39,115.4,115.32,115.32,52983.0,107.4999,107.5092,107.4347,107.4347,52983.0
2021-03-16 11:25:00,115.33,115.36,115.3,115.34,87961.0,107.444,107.472,107.4161,107.4534,87961.0
2021-03-16 11:30:00,115.34,115.41,115.33,115.38,44328.0,107.4534,107.5186,107.444,107.4906,44328.0
2021-03-16 11:35:00,115.39,115.42,115.35,115.36,39638.0,107.4999,107.5279,107.4627,107.472,39638.0
2021-03-16 11:40:00,115.36,115.36,115.21,115.23,49670.0,107.472,107.472,107.3322,107.3509,49670.0
2021-03-16 11:45:00,115.23,115.26,115.21,115.26,59434.0,107.3509,107.3788,107.3322,107.3788,59434.0
2021-03-16 11:50:00,115.25,115.29,115.19,115.2,32061.0,107.3695,107.4068,107.3136,107.3229,32061.0
2021-03-16 11:55:00,115.21,115.25,115.18,115.24,59813.0,107.3322,107.3695,107.3043,107.3602,59813.0
2021-03-16 12:00:00,115.23,115.27,115.17,115.19,99531.0,107.3509,107.3881,107.295,107.3136,99531.0
2021-03-16 12:05:00,115.19,115.19,115.1,115.14,102102.0,107.3136,107.3136,107.2298,107.267,102102.0
2021-03-16 12:10:00,115.13,115.13,115.06,115.1,25790.0,107.2577,107.2577,107.1925,107.2298,25790.0
2021-03-16 12:15:00,115.09,115.19,115.09,115.13,80949.0,107.2204,107.3136,107.2204,107.2577,80949.0
2021-03-16 12:20:00,115.13,115.16,115.09,115.11,113472.0,107.2577,107.2857,107.2204,107.2391,113472.0
2021-03-16 12:25:00,115.11,115.16,115.07,115.08,196838.0,107.2391,107.2857,107.2018,107.2111,196838.0
2021-03-16 12:30:00,115.08,115.14,115.07,115.08,53632.0,107.2111,107.267,107.2018,107.2111,53632.0
2021-03-16 12:35:00,115.09,115.14,115.06,115.07,60514.0,107.2204,107.267,107.1925,107.2018,60514.0
2021-03-16 12:40:00,115.07,115.13,115.06,115.09,68754.0,107.2018,107.2577,107.1925,107.2204,68754.0
2021-03-16 12:45:00,115.09,115.12,115.08,115.11,55665.0,107.2204,107.2484,107.2111,107.2391,55665.0
2021-03-16 12:50:00,115.11,115.11,115.04,115.06,63089.0,107.2391,107.2391,107.1739,107.1925,63089.0
2021-03-16 12:55:00,115.07,115.16,115.06,115.13,50730.0,107.2018,107.2857,107.1925,107.2577,50730.0
2021-03-16 13:00:00,115.14,115.25,115.08,115.13,220801.0,107.267,107.3695,107.2111,107.2577,220801.0
2021-03-16 13:05:00,115.14,115.24,115.13,115.23,105902.0,107.267,107.3602,107.2577,107.3509,105902.0
2021-03-16 13:10:00,115.23,115.28,115.23,115.27,38253.0,107.3509,107.3975,107.3509,107.3881,38253.0
2021-03-16 13:15:00,115.26,115.28,115.22,115.23,23060.0,107.3788,107.3975,107.3416,107.3509,23060.0
2021-03-16 13:20:00,115.23,115.25,115.15,115.17,31228.0,107.3509,107.3695,107.2763,107.295,31228.0
2021-03-16 13:25:00,115.17,115.26,115.17,115.19,38349.0,107.295,107.3788,107.295,107.3136,38349.0
2021-03-16 13:30:00,115.19,115.2,115.08,115.09,27542.0,107.3136,107.3229,107.2111,107.2204,27542.0
2021-03-16 13:35:00,115.09,115.09,115.03,115.04,37188.0,107.2204,107.2204,107.1645,107.1739,37188.0
2021-03-16 13:40:00,115.03,115.05,114.99,115.01,52334.0,107.1645,107.1832,107.1273,107.1459,52334.0
2021-03-16 13:45:00,115.01,115.1,114.99,115.09,26977.0,107.1459,107.2298,107.1273,107.2204,26977.0
2021-03-16 13:50:00,115.09,115.09,115.04,115.05,21669.0,107.2204,107.2204,107.1739,107.1832,21669.0
2021-03-16 13:55:00,115.04,115.09,115.01,115.02,46403.0,107.1739,107.2204,107.1459,107.1552,46403.0
2021-03-16 14:00:00,115.02,115.08,114.98,115.08,49791.0,107.1552,107.2111,107.118,107.2111,49791.0
2021-03-16 14:05:00,115.07,115.11,115.0,115.11,82211.0,107.2018,107.2391,107.1366,107.2391,82211.0
2021-03-16 14:10:00,115.11,115.16,115.09,115.09,164801.0,107.2391,107.2857,107.2204,107.2204,164801.0
2021-03-16 14:15:00,115.09,115.13,115.06,115.06,105328.0,107.2204,107.2577,107.1925,107.1925,105328.0
2021-03-16 14:20:00,115.05,115.06,114.97,114.98,72252.0,107.1832,107.1925,107.1086,107.118,72252.0
2021-03-16 14:25:00,114.98,114.99,114.9,114.97,106443.0,107.118,107.1273,107.0434,107.1086,106443.0
2021-03-16 14:30:00,114.97,115.0,114.94,114.96,90895.0,107.1086,107.1366,107.0807,107.0993,90895.0
2021-03-16 14:35:00,114.96,114.98,114.91,114.96,91704.0,107.0993,107.118,107.0528,107.0993,91704.0
2021-03-16 14:40:00,114.97,115.05,114.96,115.03,84526.0,107.1086,107.1832,107.0993,107.1645,84526.0
2021-03-16 14:45:00,115.04,115.12,115.03,115.04,101367.0,107.1739,107.2484,107.1645,107.1739,101367.0
2021-03-16 14:50:00,115.03,115.09,115.03,115.08,67139.0,107.1645,107.2204,107.1645,107.2111,67139.0
2021-03-16 14:55:00,115.08,115.16,115.06,115.09,55271.0,107.2111,107.2857,107.1925,107.2204,55271.0
2021-03-16 15:00:00,115.09,115.1,115.0,115.07,95301.0,107.2204,107.2298,107.1366,107.2018,95301.0
2021-03-16 15:05:00,115.06,115.1,115.03,115.04,61692.0,107.1925,107.2298,107.1645,107.1739,61692.0
2021-03-16 15:10:00,115.03,115.1,115.02,115.05,67118.0,107.1645,107.2298,107.1552,107.1832,67118.0
2021-03-16 15:15:00,115.04,115.13,115.04,115.11,95212.0,107.1739,107.2577,107.1739,107.2391,95212.0
2021-03-16 15:20:00,115.11,115.13,115.08,115.09,67664.0,107.2391,107.2577,107.2111,107.2204,67664.0
2021-03-16 15:25:00,115.09,115.11,115.05,115.08,68718.0,107.2204,107.2391,107.1832,107.2111,68718.0
2021-03-16 15:30:00,115.09,115.31,115.08,115.31,139731.0,107.2204,107.4254,107.2111,107.4254,139731.0
2021-03-16 15:35:00,115.29,115.39,115.29,115.32,337264.0,107.4068,107.4999,107.4068,107.4347,337264.0
2021-03-16 15:40:00,115.33,115.43,115.32,115.33,138436.0,107.444,107.5372,107.4347,107.444,138436.0
2021-03-16 15:45:00,115.33,115.4,115.29,115.29,263180.0,107.444,107.5092,107.4068,107.4068,263180.0
2021-03-16 15:50:00,115.3,115.47,115.3,115.43,312699.0,107.4161,107.5745,107.4161,107.5372,312699.0
2021-03-16 15:55:00,115.43,115.43,115.31,115.31,624945.0,107.5372,107.5372,107.4254,107.4254,624945.0
2021-03-17 09:30:00,114.77,114.84,114.48,114.49,201884.0,106.9223,106.9875,106.6522,106.6615,201884.0
2021-03-17 09:35:00,114.49,114.64,114.37,114.42,169070.0,106.6615,106.8012,106.5497,106.5963,169070.0
2021-03-17 09:40:00,114.42,114.47,114.26,114.45,201598.0,106.5963,106.6428,106.4472,106.6242,201598.0
2021-03-17 09:45:00,114.45,114.6,114.37,114.58,136428.0,106.6242,106.7639,106.5497,106.7453,136428.0
2021-03-17 09:50:00,114.57,114.57,114.32,114.36,103404.0,106.736,106.736,106.5031,106.5404,103404.0
2021-03-17 09:55:00,114.37,114.45,114.26,114.41,125914.0,106.5497,106.6242,106.4472,106.5869,125914.0
2021-03-17 10:00:00,114.42,114.44,114.23,114.25,258713.0,106.5963,106.6149,106.4192,106.4379,258713.0
2021-03-17 10:05:00,114.25,114.38,114.2,114.38,111394.0,106.4379,106.559,106.3913,106.559,111394.0
2021-03-17 10:10:00,114.37,114.41,114.34,114.39,112590.0,106.5497,106.5869,106.5217,106.5683,112590.0
2021-03-17 10:15:00,114.39,114.54,114.38,114.51,95588.0,106.5683,106.7081,106.559,106.6801,95588.0
2021-03-17 10:20:00,114.51,114.51,114.42,114.49,61581.0,106.6801,106.6801,106.5963,106.6615,61581.0
2021-03-17 10:25:00,114.48,114.65,114.48,114.65,102374.0,106.6522,106.8105,106.6522,106.8105,102374.0
2021-03-17 10:30:00,114.65,114.74,114.64,114.73,57195.0,106.8105,106.8944,106.8012,106.8851,57195.0
2021-03-17 10:35:00,114.73,114.77,114.68,114.69,79769.0,106.8851,106.9223,106.8385,106.8478,79769.0
2021-03-17 10:40:00,114.69,114.69,114.61,114.68,84649.0,106.8478,106.8478,106.7733,106.8385,84649.0
2021-03-17 10:45:00,114.67,114.67,114.54,114.58,129490.0,106.8292,106.8292,106.7081,106.7453,129490.0
2021-03-17 10:50:00,114.59,114.65,114.51,114.64,114054.0,106.7546,106.8105,106.6801,106.8012,114054.0
2021-03-17 10:55:00,114.65,114.72,114.63,114.71,83392.0,106.8105,106.8757,106.7919,106.8664,83392.0
2021-03-17 11:00:00,114.7,114.77,114.67,114.74,61241.0,106.8571,106.9223,106.8292,106.8944,61241.0
2021-03-17 11:05:00,114.75,114.8,114.69,114.71,25532.0,106.9037,106.9503,106.8478,106.8664,25532.0
2021-03-17 11:10:00,114.71,114.73,114.66,114.7,47415.0,106.8664,106.8851,106.8198,106.8571,47415.0
2021-03-17 11:15:00,114.69,114.86,114.67,114.81,37220.0,106.8478,107.0062,106.8292,106.9596,37220.0
2021-03-17 11:20:00,114.82,114.86,114.77,114.8,19475.0,106.9689,107.0062,106.9223,106.9503,19475.0
2021-03-17 11:25:00,114.81,114.99,114.81,114.98,21207.0,106.9596,107.1273,106.9596,107.118,21207.0
2021-03-17 11:30:00,114.97,114.99,114.93,114.98,20302.0,107.1086,107.1273,107.0714,107.118,20302.0
2021-03-17 11:35:00,114.97,115.0,114.89,114.9,31486.0,107.1086,107.1366,107.0341,107.0434,31486.0
2021-03-17 11:40:00,114.9,114.95,114.82,114.92,25189.0,107.0434,107.09,106.9689,107.0621,25189.0
2021-03-17 11:45:00,114.92,114.97,114.9,114.97,24595.0,107.0621,107.1086,107.0434,107.1086,24595.0
2021-03-17 11:50:00,114.98,115.05,114.98,115.03,15869.0,107.118,107.1832,107.118,107.1645,15869.0
2021-03-17 11:55:00,115.03,115.03,114.95,115.02,19336.0,107.1645,107.1645,107.09,107.1552,19336.0
2021-03-17 12:00:00,115.01,115.02,114.94,114.96,39491.0,107.1459,107.1552,107.0807,107.0993,39491.0
2021-03-17 12:05:00,114.96,115.0,114.94,114.98,42161.0,107.0993,107.1366,107.0807,107.118,42161.0
2021-03-17 12:10:00,114.99,115.03,114.97,115.0,46755.0,107.1273,107.1645,107.1086,107.1366,46755.0
2021-03-17 12:15:00,115.0,115.05,114.97,115.05,33172.0,107.1366,107.1832,107.1086,107.1832,33172.0
2021-03-17 12:20:00,115.05,115.1,115.01,115.03,35396.0,107.1832,107.2298,107.1459,107.1645,35396.0
2021-03-17 12:25:00,115.02,115.05,114.98,114.98,28478.0,107.1552,107.1832,107.118,107.118,28478.0
2021-03-17 12:30:00,114.98,114.98,114.83,114.84,25629.0,107.118,107.118,106.9782,106.9875,25629.0
2021-03-17 12:35:00,114.83,114.88,114.83,114.86,31030.0,106.9782,107.0248,106.9782,107.0062,31030.0
2021-03-17 12:40:00,114.86,114.9,114.85,114.87,40936.0,107.0062,107.0434,106.9969,107.0155,40936.0
2021-03-17 12:45:00,114.86,114.88,114.83,114.85,33370.0,107.0062,107.0248,106.9782,106.9969,33370.0
2021-03-17 12:50:00,114.86,114.91,114.86,114.91,32733.0,107.0062,107.0528,107.0062,107.0528,32733.0
2021-03-17 12:55:00,114.91,114.92,114.84,114.86,36716.0,107.0528,107.0621,106.9875,107.0062,36716.0
2021-03-17 13:00:00,114.87,114.91,114.85,114.86,21544.0,107.0155,107.0528,106.9969,107.0062,21544.0
2021-03-17 13:05:00,114.86,114.9,114.84,114.89,15016.0,107.0062,107.0434,106.9875,107.0341,15016.0
2021-03-17 13:10:00,114.88,114.94,114.87,114.93,16708.0,107.0248,107.0807,107.0155,107.0714,16708.0
2021-03-17 13:15:00,114.92,115.01,114.89,114.99,25670.0,107.0621,107.1459,107.0341,107.1273,25670.0
2021-03-17 13:20:00,114.98,114.99,114.95,114.98,43570.0,107.118,107.1273,107.09,107.118,43570.0
2021-03-17 13:25:00,114.98,115.02,114.95,115.01,18232.0,107.118,107.1552,107.09,107.1459,18232.0
2021-03-17 13:30:00,115.01,115.03,114.95,114.96,40454.0,107.1459,107.1645,107.09,107.0993,40454.0
2021-03-17 13:35:00,114.96,115.02,114.96,114.99,31301.0,107.0993,107.1552,107.0993,107.1273,31301.0
2021-03-17 13:40:00,114.99,115.03,114.97,114.99,34603.0,107.1273,107.1645,107.1086,107.1273,34603.0
2021-03-17 13:45:00,114.99,115.01,114.95,114.97,33332.0,107.1273,107.1459,107.09,107.1086,33332.0
2021-03-17 13:50:00,114.97,114.97,114.79,114.79,48473.0,107.1086,107.1086,106.941,106.941,48473.0
2021-03-17 13:55:00,114.79,114.84,114.75,114.83,60413.0,106.941,106.9875,106.9037,106.9782,60413.0
2021-03-17 14:00:00,114.87,115.47,114.82,115.1,261052.0,107.0155,107.5745,106.9689,107.2298,261052.0
2021-03-17 14:05:00,115.1,115.16,114.95,114.98,77459.0,107.2298,107.2857,107.09,107.118,77459.0
2021-03-17 14:10:00,114.98,115.17,114.98,115.12,116684.0,107.118,107.295,107.118,107.2484,116684.0
2021-03-17 14:15:00,115.13,115.16,115.0,115.09,115183.0,107.2577,107.2857,107.1366,107.2204,115183.0
2021-03-17 14:20:00,115.09,115.11,115.04,115.06,90233.0,107.2204,107.2391,107.1739,107.1925,90233.0
2021-03-17 14:25:00,115.07,115.08,114.9,114.91,70521.0,107.2018,107.2111,107.0434,107.0528,70521.0
2021-03-17 14:30:00,114.91,114.97,114.86,114.9,75163.0,107.0528,107.1086,107.0062,107.0434,75163.0
2021-03-17 14:35:00,114.9,115.14,114.89,115.09,133830.0,107.0434,107.267,107.0341,107.2204,133830.0
2021-03-17 14:40:00,115.08,115.23,115.05,115.21,99759.0,107.2111,107.3509,107.1832,107.3322,99759.0
2021-03-17 14:45:00,115.22,115.24,115.0,115.02,116098.0,107.3416,107.3602,107.1366,107.1552,116098.0
2021-03-17 14:50:00,115.02,115.04,114.95,115.02,165361.0,107.1552,107.1739,107.09,107.1552,165361.0
2021-03-17 14:55:00,115.02,115.14,115.01,115.13,94039.0,107.1552,107.267,107.1459,107.2577,94039.0
2021-03-17 15:00:00,115.13,115.17,115.08,115.13,70233.0,107.2577,107.295,107.2111,107.2577,70233.0
2021-03-17 15:05:00,115.13,115.23,115.11,115.22,65419.0,107.2577,107.3509,107.2391,107.3416,65419.0
2021-03-17 15:10:00,115.21,115.21,115.02,115.07,72891.0,107.3322,107.3322,107.1552,107.2018,72891.0
2021-03-17 15:15:00,115.07,115.19,115.07,115.13,90031.0,107.2018,107.3136,107.2018,107.2577,90031.0
2021-03-17 15:20:00,115.13,115.14,115.01,115.05,64790.0,107.2577,107.267,107.1459,107.1832,64790.0
2021-03-17 15:25:00,115.04,115.08,114.96,114.97,54452.0,107.1739,107.2111,107.0993,107.1086,54452.0
2021-03-17 15:30:00,114.98,115.08,114.96,115.04,94666.0,107.118,107.2111,107.0993,107.1739,94666.0
2021-03-17 15:35:00,115.05,115.12,115.01,115.04,78911.0,107.1832,107.2484,107.1459,107.1739,78911.0
2021-03-17 15:40:00,115.03,115.06,114.84,114.85,197596.0,107.1645,107.1925,106.9875,106.9969,197596.0
2021-03-17 15:45:00,114.86,114.93,114.85,114.87,219187.0,107.0062,107.0714,106.9969,107.0155,219187.0
2021-03-17 15:50:00,114.87,114.91,114.77,114.84,384149.0,107.0155,107.0528,106.9223,106.9875,384149.0
2021-03-17 15:55:00,114.84,114.91,114.8,114.89,417982.0,106.9875,107.0528,106.9503,107.0341,417982.0
2021-03-18 09:30:00,114.35,114.77,114.32,114.77,141922.0,106.531,106.9223,106.5031,106.9223,141922.0
2021-03-18 09:35:00,114.77,114.81,114.64,114.79,99555.0,106.9223,106.9596,106.8012,106.941,99555.0
2021-03-18 09:40:00,114.78,115.08,114.69,115.05,213499.0,106.9316,107.2111,106.8478,107.1832,213499.0
2021-03-18 09:45:00,115.04,115.04,114.75,114.78,166450.0,107.1739,107.1739,106.9037,106.9316,166450.0
2021-03-18 09:50:00,114.77,114.92,114.68,114.88,154471.0,106.9223,107.0621,106.8385,107.0248,154471.0
2021-03-18 09:55:00,114.88,115.01,114.82,115.01,83840.0,107.0248,107.1459,106.9689,107.1459,83840.0
2021-03-18 10:00:00,115.01,115.06,114.93,115.05,111866.0,107.1459,107.1925,107.0714,107.1832,111866.0
2021-03-18 10:05:00,115.05,115.14,114.93,115.12,117152.0,107.1832,107.267,107.0714,107.2484,117152.0
2021-03-18 10:10:00,115.12,115.15,115.06,115.13,61496.0,107.2484,107.2763,107.1925,107.2577,61496.0
2021-03-18 10:15:00,115.11,115.17,115.0,115.17,68354.0,107.2391,107.295,107.1366,107.295,68354.0
2021-03-18 10:20:00,115.17,115.22,115.09,115.12,243753.0,107.295,107.3416,107.2204,107.2484,243753.0
2021-03-18 10:25:00,115.12,115.22,115.03,115.03,46834.0,107.2484,107.3416,107.1645,107.1645,46834.0
2021-03-18 10:30:00,115.01,115.02,114.78,114.81,89767.0,107.1459,107.1552,106.9316,106.9596,89767.0
2021-03-18 10:35:00,114.82,114.99,114.77,114.99,88658.0,106.9689,107.1273,106.9223,107.1273,88658.0
2021-03-18 10:40:00,114.98,115.03,114.87,114.92,79110.0,107.118,107.1645,107.0155,107.0621,79110.0
2021-03-18 10:45:00,114.91,114.97,114.88,114.91,59500.0,107.0528,107.1086,107.0248,107.0528,59500.0
2021-03-18 10:50:00,114.91,115.08,114.82,115.07,60079.0,107.0528,107.2111,106.9689,107.2018,60079.0
2021-03-18 10:55:00,115.07,115.08,114.96,115.02,46019.0,107.2018,107.2111,107.0993,107.1552,46019.0
2021-03-18 11:00:00,115.03,115.07,114.95,114.96,47766.0,107.1645,107.2018,107.09,107.0993,47766.0
2021-03-18 11:05:00,114.95,115.05,114.92,115.01,74334.0,107.09,107.1832,107.0621,107.1459,74334.0
2021-03-18 11:10:00,115.01,115.14,115.0,115.1,69737.0,107.1459,107.267,107.1366,107.2298,69737.0
2021-03-18 11:15:00,115.1,115.19,115.07,115.12,54842.0,107.2298,107.3136,107.2018,107.2484,54842.0
2021-03-18 11:20:00,115.12,115.15,115.08,115.08,15222.0,107.2484,107.2763,107.2111,107.2111,15222.0
2021-03-18 11:25:00,115.08,115.23,115.07,115.23,49531.0,107.2111,107.3509,107.2018,107.3509,49531.0
2021-03-18 11:30:00,115.23,115.24,115.14,115.19,48690.0,107.3509,107.3602,107.267,107.3136,48690.0
2021-03-18 11:35:00,115.18,115.39,115.15,115.37,55789.0,107.3043,107.4999,107.2763,107.4813,55789.0
2021-03-18 11:40:00,115.36,115.41,115.29,115.4,35781.0,107.472,107.5186,107.4068,107.5092,35781.0
2021-03-18 11:45:00,115.39,115.44,115.35,115.42,64634.0,107.4999,107.5465,107.4627,107.5279,64634.0
2021-03-18 11:50:00,115.42,115.46,115.37,115.42,44995.0,107.5279,107.5651,107.4813,107.5279,44995.0
2021-03-18 11:55:00,115.42,115.42,115.29,115.39,41631.0,107.5279,107.5279,107.4068,107.4999,41631.0
2021-03-18 12:00:00,115.41,115.42,115.34,115.41,38889.0,107.5186,107.5279,107.4534,107.5186,38889.0
2021-03-18 12:05:00,115.42,115.56,115.41,115.53,48904.0,107.5279,107.6583,107.5186,107.6304,48904.0
2021-03-18 12:10:00,115.52,115.59,115.46,115.58,42741.0,107.621,107.6863,107.5651,107.6769,42741.0
2021-03-18 12:15:00,115.58,115.58,115.5,115.57,81997.0,107.6769,107.6769,107.6024,107.6676,81997.0
2021-03-18 12:20:00,115.57,115.6,115.55,115.57,82879.0,107.6676,107.6956,107.649,107.6676,82879.0
2021-03-18 12:25:00,115.56,115.57,115.5,115.53,60708.0,107.6583,107.6676,107.6024,107.6304,60708.0
2021-03-18 12:30:00,115.53,115.55,115.43,115.44,145340.0,107.6304,107.649,107.5372,107.5465,145340.0
2021-03-18 12:35:00,115.43,115.43,115.25,115.29,148052.0,107.5372,107.5372,107.3695,107.4068,148052.0
2021-03-18 12:40:00,115.29,115.36,115.25,115.33,36067.0,107.4068,107.472,107.3695,107.444,36067.0
2021-03-18 12:45:00,115.33,115.36,115.3,115.34,48989.0,107.444,107.472,107.4161,107.4534,48989.0
2021-03-18 12:50:00,115.34,115.38,115.24,115.29,56095.0,107.4534,107.4906,107.3602,107.4068,56095.0
2021-03-18 12:55:00,115.29,115.32,115.13,115.25,156519.0,107.4068,107.4347,107.2577,107.3695,156519.0
2021-03-18 13:00:00,115.25,115.33,115.2,115.23,42372.0,107.3695,107.444,107.3229,107.3509,42372.0
2021-03-18 13:05:00,115.23,115.27,115.15,115.16,55029.0,107.3509,107.3881,107.2763,107.2857,55029.0
2021-03-18 13:10:00,115.17,115.2,115.09,115.2,35428.0,107.295,107.3229,107.2204,107.3229,35428.0
2021-03-18 13:15:00,115.2,115.21,115.14,115.19,163694.0,107.3229,107.3322,107.267,107.3136,163694.0
2021-03-18 13:20:00,115.21,115.28,115.19,115.27,57035.0,107.3322,107.3975,107.3136,107.3881,57035.0
2021-03-18 13:25:00,115.27,115.3,115.24,115.3,16839.0,107.3881,107.4161,107.3602,107.4161,16839.0
2021-03-18 13:30:00,115.3,115.34,115.26,115.31,30382.0,107.4161,107.4534,107.3788,107.4254,30382.0
2021-03-18 13:35:00,115.31,115.4,115.31,115.38,52539.0,107.4254,107.5092,107.4254,107.4906,52539.0
2021-03-18 13:40:00,115.37,115.45,115.36,115.45,34293.0,107.4813,107.5558,107.472,107.5558,34293.0
2021-03-18 13:45:00,115.46,115.46,115.39,115.45,23295.0,107.5651,107.5651,107.4999,107.5558,23295.0
2021-03-18 13:50:00,115.45,115.52,115.43,115.48,22625.0,107.5558,107.621,107.5372,107.5838,22625.0
2021-03-18 13:55:00,115.49,115.53,115.48,115.51,24401.0,107.5931,107.6304,107.5838,107.6117,24401.0
2021-03-18 14:00:00,115.5,115.5,115.37,115.4,52447.0,107.6024,107.6024,107.4813,107.5092,52447.0
2021-03-18 14:05:00,115.4,115.46,115.37,115.37,40850.0,107.5092,107.5651,107.4813,107.4813,40850.0
2021-03-18 14:10:00,115.37,115.39,115.25,115.29,33518.0,107.4813,107.4999,107.3695,107.4068,33518.0
2021-03-18 14:15:00,115.29,115.29,115.08,115.11,50563.0,107.4068,107.4068,107.2111,107.2391,50563.0
2021-03-18 14:20:00,115.1,115.17,115.07,115.12,49317.0,107.2298,107.295,107.2018,107.2484,49317.0
2021-03-18 14:25:00,115.11,115.12,114.99,115.02,90982.0,107.2391,107.2484,107.1273,107.1552,90982.0
2021-03-18 14:30:00,115.02,115.09,114.92,114.95,127523.0,107.1552,107.2204,107.0621,107.09,127523.0
2021-03-18 14:35:00,114.95,114.95,114.72,114.84,100687.0,107.09,107.09,106.8757,106.9875,100687.0
2021-03-18 14:40:00,114.84,114.85,114.64,114.77,96175.0,106.9875,106.9969,106.8012,106.9223,96175.0
2021-03-18 14:45:00,114.79,115.03,114.77,115.02,81824.0,106.941,107.1645,106.9223,107.1552,81824.0
2021-03-18 14:50:00,115.03,115.04,114.95,114.96,75326.0,107.1645,107.1739,107.09,107.0993,75326.0
2021-03-18 14:55:00,114.98,115.05,114.92,114.97,67320.0,107.118,107.1832,107.0621,107.1086,67320.0
2021-03-18 15:00:00,114.97,115.0,114.86,114.89,79801.0,107.1086,107.1366,107.0062,107.0341,79801.0
2021-03-18 15:05:00,114.88,114.89,114.77,114.87,71984.0,107.0248,107.0341,106.9223,107.0155,71984.0
2021-03-18 15:10:00,114.88,114.97,114.85,114.93,194514.0,107.0248,107.1086,106.9969,107.0714,194514.0
2021-03-18 15:15:00,114.92,114.95,114.81,114.93,87415.0,107.0621,107.09,106.9596,107.0714,87415.0
2021-03-18 15:20:00,114.93,114.97,114.83,114.87,162008.0,107.0714,107.1086,106.9782,107.0155,162008.0
2021-03-18 15:25:00,114.87,115.05,114.84,115.04,172608.0,107.0155,107.1832,106.9875,107.1739,172608.0
2021-03-18 15:30:00,115.04,115.1,114.86,114.87,139090.0,107.1739,107.2298,107.0062,107.0155,139090.0
2021-03-18 15:35:00,114.87,114.91,114.79,114.85,119416.0,107.0155,107.0528,106.941,106.9969,119416.0
2021-03-18 15:40:00,114.86,114.87,114.66,114.67,223977.0,107.0062,107.0155,106.8198,106.8292,223977.0
2021-03-18 15:45:00,114.67,114.73,114.53,114.62,424770.0,106.8292,106.8851,106.6987,106.7826,424770.0
2021-03-18 15:50:00,114.63,114.8,114.57,114.67,371217.0,106.7919,106.9503,106.736,106.8292,371217.0
2021-03-18 15:55:00,114.67,114.73,114.58,114.66,547452.0,106.8292,106.8851,106.7453,106.8198,547452.0
2021-03-19 09:30:00,114.8,115.09,114.6,114.7,214116.0,106.9503,107.2204,106.7639,106.8571,214116.0
2021-03-19 09:35:00,114.7,114.75,114.48,114.6,214206.0,106.8571,106.9037,106.6522,106.7639,214206.0
2021-03-19 09:40:00,114.6,114.92,114.47,114.87,223083.0,106.7639,107.0621,106.6428,107.0155,223083.0
2021-03-19 09:45:00,114.88,114.93,114.44,114.47,246168.0,107.0248,107.0714,106.6149,106.6428,246168.0
2021-03-19 09:50:00,114.46,114.51,114.2,114.27,221307.0,106.6335,106.6801,106.3913,106.4565,221307.0
2021-03-19 09:55:00,114.27,114.41,114.23,114.4,160616.0,106.4565,106.5869,106.4192,106.5776,160616.0
2021-03-19 10:00:00,114.39,114.45,114.24,114.27,256247.0,106.5683,106.6242,106.4286,106.4565,256247.0
2021-03-19 10:05:00,114.27,114.33,114.21,114.28,160722.0,106.4565,106.5124,106.4006,106.4658,160722.0
2021-03-19 10:10:00,114.3,114.4,114.22,114.38,88552.0,106.4845,106.5776,106.4099,106.559,88552.0
2021-03-19 10:15:00,114.37,114.4,114.29,114.35,159645.0,106.5497,106.5776,106.4751,106.531,159645.0
2021-03-19 10:20:00,114.36,114.46,114.32,114.44,97170.0,106.5404,106.6335,106.5031,106.6149,97170.0
2021-03-19 10:25:00,114.44,114.46,114.38,114.39,160516.0,106.6149,106.6335,106.559,106.5683,160516.0
2021-03-19 10:30:00,114.39,114.47,114.31,114.34,132558.0,106.5683,106.6428,106.4938,106.5217,132558.0
2021-03-19 10:35:00,114.35,114.5,114.32,114.5,90379.0,106.531,106.6708,106.5031,106.6708,90379.0
2021-03-19 10:40:00,114.5,114.64,114.48,114.61,98233.0,106.6708,106.8012,106.6522,106.7733,98233.0
2021-03-19 10:45:00,114.6,114.65,114.55,114.57,101675.0,106.7639,106.8105,106.7174,106.736,101675.0
2021-03-19 10:50:00,114.58,114.68,114.56,114.65,77310.0,106.7453,106.8385,106.7267,106.8105,77310.0
2021-03-19 10:55:00,114.66,114.88,114.65,114.86,117698.0,106.8198,107.0248,106.8105,107.0062,117698.0
2021-03-19 11:00:00,114.88,114.96,114.84,114.86,64230.0,107.0248,107.0993,106.9875,107.0062,64230.0
2021-03-19 11:05:00,114.86,114.88,114.78,114.84,86762.0,107.0062,107.0248,106.9316,106.9875,86762.0
2021-03-19 11:10:00,114.84,114.86,114.72,114.77,57580.0,106.9875,107.0062,106.8757,106.9223,57580.0
2021-03-19 11:15:00,114.78,114.82,114.73,114.74,75432.0,106.9316,106.9689,106.8851,106.8944,75432.0
2021-03-19 11:20:00,114.75,114.76,114.71,114.72,45867.0,106.9037,106.913,106.8664,106.8757,45867.0
2021-03-19 11:25:00,114.71,114.76,114.61,114.75,78157.0,106.8664,106.913,106.7733,106.9037,78157.0
2021-03-19 11:30:00,114.74,114.86,114.68,114.86,53151.0,106.8944,107.0062,106.8385,107.0062,53151.0
2021-03-19 11:35:00,114.87,115.03,114.85,115.02,80382.0,107.0155,107.1645,106.9969,107.1552,80382.0
2021-03-19 11:40:00,115.02,115.02,114.92,114.95,101271.0,107.1552,107.1552,107.0621,107.09,101271.0
2021-03-19 11:45:00,114.95,115.06,114.91,115.02,85335.0,107.09,107.1925,107.0528,107.1552,85335.0
2021-03-19 11:50:00,115.03,115.12,115.0,115.12,59226.0,107.1645,107.2484,107.1366,107.2484,59226.0
2021-03-19 11:55:00,115.11,115.14,115.07,115.13,50104.0,107.2391,107.267,107.2018,107.2577,50104.0
2021-03-19 12:00:00,115.12,115.14,115.07,115.11,55246.0,107.2484,107.267,107.2018,107.2391,55246.0
2021-03-19 12:05:00,115.11,115.11,115.03,115.08,62593.0,107.2391,107.2391,107.1645,107.2111,62593.0
2021-03-19 12:10:00,115.07,115.07,114.99,115.04,62398.0,107.2018,107.2018,107.1273,107.1739,62398.0
2021-03-19 12:15:00,115.04,115.16,115.04,115.15,28135.0,107.1739,107.2857,107.1739,107.2763,28135.0
2021-03-19 12:20:00,115.14,115.2,115.12,115.14,54002.0,107.267,107.3229,107.2484,107.267,54002.0
2021-03-19 12:25:00,115.15,115.15,115.02,115.04,38561.0,107.2763,107.2763,107.1552,107.1739,38561.0
2021-03-19 12:30:00,115.04,115.09,115.02,115.06,39428.0,107.1739,107.2204,107.1552,107.1925,39428.0
2021-03-19 12:35:00,115.05,115.07,114.94,114.94,72394.0,107.1832,107.2018,107.0807,107.0807,72394.0
2021-03-19 12:40:00,114.95,115.1,114.95,115.1,29342.0,107.09,107.2298,107.09,107.2298,29342.0
2021-03-19 12:45:00,115.11,115.13,115.04,115.07,40301.0,107.2391,107.2577,107.1739,107.2018,40301.0
2021-03-19 12:50:00,115.07,115.13,115.04,115.11,42305.0,107.2018,107.2577,107.1739,107.2391,42305.0
2021-03-19 12:55:00,115.11,115.14,115.07,115.12,84003.0,107.2391,107.267,107.2018,107.2484,84003.0
2021-03-19 13:00:00,115.11,115.13,115.06,115.13,82498.0,107.2391,107.2577,107.1925,107.2577,82498.0
2021-03-19 13:05:00,115.12,115.13,115.02,115.09,163024.0,107.2484,107.2577,107.1552,107.2204,163024.0
2021-03-19 13:10:00,115.09,115.17,115.08,115.17,137066.0,107.2204,107.295,107.2111,107.295,137066.0
2021-03-19 13:15:00,115.17,115.19,115.06,115.12,43533.0,107.295,107.3136,107.1925,107.2484,43533.0
2021-03-19 13:20:00,115.13,115.18,115.12,115.17,35369.0,107.2577,107.3043,107.2484,107.295,35369.0
2021-03-19 13:25:00,115.18,115.24,115.16,115.24,37582.0,107.3043,107.3602,107.2857,107.3602,37582.0
2021-03-19 13:30:00,115.24,115.27,115.21,115.27,60102.0,107.3602,107.3881,107.3322,107.3881,60102.0
2021-03-19 13:35:00,115.28,115.31,115.19,115.23,129235.0,107.3975,107.4254,107.3136,107.3509,129235.0
2021-03-19 13:40:00,115.24,115.26,115.18,115.2,28877.0,107.3602,107.3788,107.3043,107.3229,28877.0
2021-03-19 13:45:00,115.22,115.28,115.2,115.28,32959.0,107.3416,107.3975,107.3229,107.3975,32959.0
2021-03-19 13:50:00,115.27,115.29,115.24,115.29,73229.0,107.3881,107.4068,107.3602,107.4068,73229.0
2021-03-19 13:55:00,115.29,115.31,115.18,115.23,40428.0,107.4068,107.4254,107.3043,107.3509,40428.0
2021-03-19 14:00:00,115.23,115.31,115.21,115.22,25587.0,107.3509,107.4254,107.3322,107.3416,25587.0
2021-03-19 14:05:00,115.21,115.25,115.15,115.15,89390.0,107.3322,107.3695,107.2763,107.2763,89390.0
2021-03-19 14:10:00,115.14,115.16,115.06,115.14,35363.0,107.267,107.2857,107.1925,107.267,35363.0
2021-03-19 14:15:00,115.15,115.15,115.06,115.13,50683.0,107.2763,107.2763,107.1925,107.2577,50683.0
2021-03-19 14:20:00,115.14,115.21,115.1,115.21,98525.0,107.267,107.3322,107.2298,107.3322,98525.0
2021-03-19 14:25:00,115.2,115.29,115.19,115.29,45362.0,107.3229,107.4068,107.3136,107.4068,45362.0
2021-03-19 14:30:00,115.3,115.34,115.23,115.34,111231.0,107.4161,107.4534,107.3509,107.4534,111231.0
2021-03-19 14:35:00,115.34,115.35,115.26,115.31,74894.0,107.4534,107.4627,107.3788,107.4254,74894.0
2021-03-19 14:40:00,115.32,115.39,115.31,115.38,60797.0,107.4347,107.4999,107.4254,107.4906,60797.0
2021-03-19 14:45:00,115.37,115.47,115.36,115.46,107642.0,107.4813,107.5745,107.472,107.5651,107642.0
2021-03-19 14:50:00,115.46,115.46,115.34,115.37,62725.0,107.5651,107.5651,107.4534,107.4813,62725.0
2021-03-19 14:55:00,115.37,115.51,115.35,115.49,120623.0,107.4813,107.6117,107.4627,107.5931,120623.0
2021-03-19 15:00:00,115.5,115.54,115.42,115.42,182589.0,107.6024,107.6397,107.5279,107.5279,182589.0
2021-03-19 15:05:00,115.43,115.51,115.43,115.48,76588.0,107.5372,107.6117,107.5372,107.5838,76588.0
2021-03-19 15:10:00,115.48,115.5,115.39,115.4,95066.0,107.5838,107.6024,107.4999,107.5092,95066.0
2021-03-19 15:15:00,115.4,115.46,115.39,115.41,129044.0,107.5092,107.5651,107.4999,107.5186,129044.0
2021-03-19 15:20:00,115.42,115.46,115.37,115.43,79483.0,107.5279,107.5651,107.4813,107.5372,79483.0
2021-03-19 15:25:00,115.43,115.51,115.4,115.48,106684.0,107.5372,107.6117,107.5092,107.5838,106684.0
2021-03-19 15:30:00,115.49,115.58,115.41,115.58,160404.0,107.5931,107.6769,107.5186,107.6769,160404.0
2021-03-19 15:35:00,115.58,115.7,115.57,115.63,187423.0,107.6769,107.7887,107.6676,107.7235,187423.0
2021-03-19 15:40:00,115.63,115.75,115.61,115.7,302717.0,107.7235,107.8353,107.7049,107.7887,302717.0
2021-03-19 15:45:00,115.69,115.69,115.34,115.43,323955.0,107.7794,107.7794,107.4534,107.5372,323955.0
2021-03-19 15:50:00,115.42,115.47,115.21,115.33,788389.0,107.5279,107.5745,107.3322,107.444,788389.0
2021-03-19 15:55:00,115.32,115.35,114.98,115.02,1587655.0,107.4347,107.4627,107.118,107.1552,1587655.0
2021-03-22 09:30:00,114.6,114.6,114.03,114.23,296005.0,107.1308,107.1308,106.598,106.7849,296005.0
2021-03-22 09:35:00,114.25,114.54,114.22,114.54,211852.0,106.8036,107.0747,106.7756,107.0747,211852.0
2021-03-22 09:40:00,114.55,114.72,114.52,114.7,265853.0,107.0841,107.243,107.056,107.2243,265853.0
2021-03-22 09:45:00,114.71,114.84,114.69,114.75,148050.0,107.2336,107.3552,107.2149,107.271,148050.0
2021-03-22 09:50:00,114.74,114.79,114.64,114.76,157459.0,107.2617,107.3084,107.1682,107.2804,157459.0
2021-03-22 09:55:00,114.75,114.95,114.75,114.91,196117.0,107.271,107.458,107.271,107.4206,196117.0
2021-03-22 10:00:00,114.91,115.01,114.86,114.98,99329.0,107.4206,107.5141,107.3739,107.486,99329.0
2021-03-22 10:05:00,114.98,115.15,114.96,115.14,100887.0,107.486,107.645,107.4674,107.6356,100887.0
2021-03-22 10:10:00,115.14,115.29,115.08,115.27,187156.0,107.6356,107.7758,107.5795,107.7571,187156.0
2021-03-22 10:15:00,115.28,115.3,115.15,115.19,131798.0,107.7665,107.7852,107.645,107.6824,131798.0
2021-03-22 10:20:00,115.2,115.34,115.19,115.33,108022.0,107.6917,107.8226,107.6824,107.8132,108022.0
2021-03-22 10:25:00,115.34,115.36,115.24,115.3,191815.0,107.8226,107.8413,107.7291,107.7852,191815.0
2021-03-22 10:30:00,115.32,115.32,115.22,115.23,82708.0,107.8039,107.8039,107.7104,107.7198,82708.0
2021-03-22 10:35:00,115.25,115.26,115.13,115.15,60882.0,107.7384,107.7478,107.6263,107.645,60882.0
2021-03-22 10:40:00,115.15,115.21,115.13,115.21,48198.0,107.645,107.7011,107.6263,107.7011,48198.0
2021-03-22 10:45:00,115.22,115.31,115.22,115.25,97349.0,107.7104,107.7945,107.7104,107.7384,97349.0
2021-03-22 10:50:00,115.25,115.28,115.18,115.19,39614.0,107.7384,107.7665,107.673,107.6824,39614.0
2021-03-22 10:55:00,115.19,115.29,115.19,115.26,33148.0,107.6824,107.7758,107.6824,107.7478,33148.0
2021-03-22 11:00:00,115.26,115.33,115.25,115.31,55355.0,107.7478,107.8132,107.7384,107.7945,55355.0
2021-03-22 11:05:00,115.31,115.35,115.21,115.33,48509.0,107.7945,107.8319,107.7011,107.8132,48509.0
2021-03-22 11:10:00,115.33,115.34,115.2,115.2,28532.0,107.8132,107.8226,107.6917,107.6917,28532.0
2021-03-22 11:15:00,115.17,115.18,115.1,115.15,18749.0,107.6637,107.673,107.5982,107.645,18749.0
2021-03-22 11:20:00,115.15,115.26,115.1,115.2,46817.0,107.645,107.7478,107.5982,107.6917,46817.0
2021-03-22 11:25:00,115.21,115.33,115.21,115.24,34441.0,107.7011,107.8132,107.7011,107.7291,34441.0
2021-03-22 11:30:00,115.25,115.3,115.22,115.29,33668.0,107.7384,107.7852,107.7104,107.7758,33668.0
2021-03-22 11:35:00,115.28,115.43,115.2,115.42,27293.0,107.7665,107.9067,107.6917,107.8974,27293.0
2021-03-22 11:40:00,115.42,115.42,115.33,115.34,40869.0,107.8974,107.8974,107.8132,107.8226,40869.0
2021-03-22 11:45:00,115.34,115.37,115.27,115.32,99330.0,107.8226,107.8506,107.7571,107.8039,99330.0
2021-03-22 11:50:00,115.33,115.37,115.28,115.36,25750.0,107.8132,107.8506,107.7665,107.8413,25750.0
2021-03-22 11:55:00,115.37,115.38,115.28,115.31,21617.0,107.8506,107.86,107.7665,107.7945,21617.0
2021-03-22 12:00:00,115.31,115.39,115.31,115.33,53684.0,107.7945,107.8693,107.7945,107.8132,53684.0
2021-03-22 12:05:00,115.34,115.41,115.32,115.38,30476.0,107.8226,107.888,107.8039,107.86,30476.0
2021-03-22 12:10:00,115.39,115.46,115.38,115.44,17771.0,107.8693,107.9348,107.86,107.9161,17771.0
2021-03-22 12:15:00,115.47,115.47,115.37,115.39,20913.0,107.9441,107.9441,107.8506,107.8693,20913.0
2021-03-22 12:20:00,115.4,115.45,115.37,115.41,14573.0,107.8787,107.9254,107.8506,107.888,14573.0
2021-03-22 12:25:00,115.41,115.47,115.39,115.43,17604.0,107.888,107.9441,107.8693,107.9067,17604.0
2021-03-22 12:30:00,115.43,115.45,115.31,115.32,27930.0,107.9067,107.9254,107.7945,107.8039,27930.0
2021-03-22 12:35:00,115.32,115.41,115.31,115.4,26028.0,107.8039,107.888,107.7945,107.8787,26028.0
2021-03-22 12:40:00,115.4,115.46,115.38,115.44,13935.0,107.8787,107.9348,107.86,107.9161,13935.0
2021-03-22 12:45:00,115.46,115.46,115.38,115.4,32742.0,107.9348,107.9348,107.86,107.8787,32742.0
2021-03-22 12:50:00,115.4,115.48,115.4,115.41,31541.0,107.8787,107.9535,107.8787,107.888,31541.0
2021-03-22 12:55:00,115.41,115.42,115.36,115.38,18057.0,107.888,107.8974,107.8413,107.86,18057.0
2021-03-22 13:00:00,115.38,115.38,115.24,115.25,22298.0,107.86,107.86,107.7291,107.7384,22298.0
2021-03-22 13:05:00,115.25,115.26,115.21,115.22,15099.0,107.7384,107.7478,107.7011,107.7104,15099.0
2021-03-22 13:10:00,115.22,115.29,115.19,115.28,19959.0,107.7104,107.7758,107.6824,107.7665,19959.0
2021-03-22 13:15:00,115.27,115.28,115.21,115.23,33172.0,107.7571,107.7665,107.7011,107.7198,33172.0
2021-03-22 13:20:00,115.23,115.32,115.22,115.32,31575.0,107.7198,107.8039,107.7104,107.8039,31575.0
2021-03-22 13:25:00,115.31,115.37,115.29,115.35,50181.0,107.7945,107.8506,107.7758,107.8319,50181.0
2021-03-22 13:30:00,115.36,115.47,115.35,115.47,46003.0,107.8413,107.9441,107.8319,107.9441,46003.0
2021-03-22 13:35:00,115.47,115.54,115.46,115.53,30957.0,107.9441,108.0095,107.9348,108.0002,30957.0
2021-03-22 13:40:00,115.52,115.54,115.46,115.5,33878.0,107.9909,108.0095,107.9348,107.9722,33878.0
2021-03-22 13:45:00,115.49,115.53,115.48,115.5,17665.0,107.9628,108.0002,107.9535,107.9722,17665.0
2021-03-22 13:50:00,115.51,115.53,115.48,115.53,17140.0,107.9815,108.0002,107.9535,108.0002,17140.0
2021-03-22 13:55:00,115.52,115.53,115.42,115.46,24559.0,107.9909,108.0002,107.8974,107.9348,24559.0
2021-03-22 14:00:00,115.47,115.51,115.46,115.49,25056.0,107.9441,107.9815,107.9348,107.9628,25056.0
2021-03-22 14:05:00,115.5,115.59,115.49,115.56,36156.0,107.9722,108.0563,107.9628,108.0282,36156.0
2021-03-22 14:10:00,115.56,115.58,115.54,115.55,34962.0,108.0282,108.0469,108.0095,108.0189,34962.0
2021-03-22 14:15:00,115.55,115.6,115.55,115.57,40390.0,108.0189,108.0656,108.0189,108.0376,40390.0
2021-03-22 14:20:00,115.56,115.56,115.47,115.5,37702.0,108.0282,108.0282,107.9441,107.9722,37702.0
2021-03-22 14:25:00,115.49,115.6,115.48,115.59,45944.0,107.9628,108.0656,107.9535,108.0563,45944.0
2021-03-22 14:30:00,115.6,115.69,115.58,115.64,49167.0,108.0656,108.1498,108.0469,108.103,49167.0
2021-03-22 14:35:00,115.64,115.71,115.62,115.68,43794.0,108.103,108.1685,108.0843,108.1404,43794.0
2021-03-22 14:40:00,115.68,115.7,115.62,115.64,49650.0,108.1404,108.1591,108.0843,108.103,49650.0
2021-03-22 14:45:00,115.64,115.65,115.57,115.57,40543.0,108.103,108.1124,108.0376,108.0376,40543.0
2021-03-22 14:50:00,115.57,115.59,115.53,115.55,46393.0,108.0376,108.0563,108.0002,108.0189,46393.0
2021-03-22 14:55:00,115.55,115.61,115.54,115.61,31178.0,108.0189,108.075,108.0095,108.075,31178.0
2021-03-22 15:00:00,115.61,115.69,115.6,115.68,42664.0,108.075,108.1498,108.0656,108.1404,42664.0
2021-03-22 15:05:00,115.68,115.7,115.64,115.67,58929.0,108.1404,108.1591,108.103,108.1311,58929.0
2021-03-22 15:10:00,115.67,115.7,115.64,115.67,58654.0,108.1311,108.1591,108.103,108.1311,58654.0
2021-03-22 15:15:00,115.66,115.71,115.64,115.66,72745.0,108.1217,108.1685,108.103,108.1217,72745.0
2021-03-22 15:20:00,115.67,115.69,115.61,115.69,134081.0,108.1311,108.1498,108.075,108.1498,134081.0
2021-03-22 15:25:00,115.69,115.75,115.66,115.71,112277.0,108.1498,108.2059,108.1217,108.1685,112277.0
2021-03-22 15:30:00,115.71,115.71,115.59,115.64,88598.0,108.1685,108.1685,108.0563,108.103,88598.0
2021-03-22 15:35:00,115.64,115.7,115.63,115.68,107240.0,108.103,108.1591,108.0937,108.1404,107240.0
2021-03-22 15:40:00,115.68,115.73,115.63,115.64,82231.0,108.1404,108.1872,108.0937,108.103,82231.0
2021-03-22 15:45:00,115.64,115.64,115.55,115.58,102251.0,108.103,108.103,108.0189,108.0469,102251.0
2021-03-22 15:50:00,115.58,115.63,115.53,115.57,183299.0,108.0469,108.0937,108.0002,108.0376,183299.0
2021-03-22 15:55:00,115.57,115.73,115.54,115.67,322162.0,108.0376,108.1872,108.0095,108.1311,322162.0
2021-03-23 09:30:00,115.49,115.72,115.49,115.65,234051.0,107.9628,108.1778,107.9628,108.1124,234051.0
2021-03-23 09:35:00,115.65,115.65,115.2,115.22,240687.0,108.1124,108.1124,107.6917,107.7104,240687.0
2021-03-23 09:40:00,115.22,115.26,114.88,114.88,154349.0,107.7104,107.7478,107.3926,107.3926,154349.0
2021-03-23 09:45:00,114.89,115.08,114.89,115.06,221515.0,107.4019,107.5795,107.4019,107.5608,221515.0
2021-03-23 09:50:00,115.07,115.07,114.92,114.98,173229.0,107.5702,107.5702,107.43,107.486,173229.0
2021-03-23 09:55:00,114.98,115.08,114.91,115.08,119289.0,107.486,107.5795,107.4206,107.5795,119289.0
2021-03-23 10:00:00,115.08,115.08,114.9,114.92,132810.0,107.5795,107.5795,107.4113,107.43,132810.0
2021-03-23 10:05:00,114.91,114.99,114.86,114.91,172865.0,107.4206,107.4954,107.3739,107.4206,172865.0
2021-03-23 10:10:00,114.91,114.97,114.83,114.86,106708.0,107.4206,107.4767,107.3458,107.3739,106708.0
2021-03-23 10:15:00,114.87,115.05,114.87,115.02,85100.0,107.3832,107.5515,107.3832,107.5234,85100.0
2021-03-23 10:20:00,115.02,115.17,115.02,115.17,109422.0,107.5234,107.6637,107.5234,107.6637,109422.0
2021-03-23 10:25:00,115.17,115.23,115.15,115.19,138246.0,107.6637,107.7198,107.645,107.6824,138246.0
2021-03-23 10:30:00,115.19,115.26,115.13,115.14,189074.0,107.6824,107.7478,107.6263,107.6356,189074.0
2021-03-23 10:35:00,115.15,115.15,115.03,115.04,125312.0,107.645,107.645,107.5328,107.5421,125312.0
2021-03-23 10:40:00,115.04,115.07,114.94,115.0,85021.0,107.5421,107.5702,107.4487,107.5047,85021.0
2021-03-23 10:45:00,115.0,115.12,115.0,115.08,97608.0,107.5047,107.6169,107.5047,107.5795,97608.0
2021-03-23 10:50:00,115.08,115.17,115.04,115.16,62704.0,107.5795,107.6637,107.5421,107.6543,62704.0
2021-03-23 10:55:00,115.16,115.21,115.11,115.15,56114.0,107.6543,107.7011,107.6076,107.645,56114.0
2021-03-23 11:00:00,115.16,115.36,115.15,115.28,49586.0,107.6543,107.8413,107.645,107.7665,49586.0
2021-03-23 11:05:00,115.28,115.41,115.22,115.41,88592.0,107.7665,107.888,107.7104,107.888,88592.0
2021-03-23 11:10:00,115.41,115.5,115.37,115.39,66964.0,107.888,107.9722,107.8506,107.8693,66964.0
2021-03-23 11:15:00,115.4,115.43,115.37,115.42,85196.0,107.8787,107.9067,107.8506,107.8974,85196.0
2021-03-23 11:20:00,115.41,115.41,115.34,115.35,49401.0,107.888,107.888,107.8226,107.8319,49401.0
2021-03-23 11:25:00,115.35,115.44,115.35,115.41,134227.0,107.8319,107.9161,107.8319,107.888,134227.0
2021-03-23 11:30:00,115.41,115.45,115.38,115.43,59285.0,107.888,107.9254,107.86,107.9067,59285.0
2021-03-23 11:35:00,115.42,115.43,115.29,115.29,63986.0,107.8974,107.9067,107.7758,107.7758,63986.0
2021-03-23 11:40:00,115.3,115.36,115.26,115.34,104970.0,107.7852,107.8413,107.7478,107.8226,104970.0
2021-03-23 11:45:00,115.35,115.38,115.31,115.32,46674.0,107.8319,107.86,107.7945,107.8039,46674.0
2021-03-23 11:50:00,115.33,115.37,115.3,115.33,35650.0,107.8132,107.8506,107.7852,107.8132,35650.0
2021-03-23 11:55:00,115.33,115.42,115.31,115.42,69236.0,107.8132,107.8974,107.7945,107.8974,69236.0
2021-03-23 12:00:00,115.43,115.55,115.41,115.51,56753.0,107.9067,108.0189,107.888,107.9815,56753.0
2021-03-23 12:05:00,115.51,115.51,115.28,115.33,147231.0,107.9815,107.9815,107.7665,107.8132,147231.0
2021-03-23 12:10:00,115.34,115.37,115.31,115.34,61959.0,107.8226,107.8506,107.7945,107.8226,61959.0
2021-03-23 12:15:00,115.33,115.35,115.29,115.33,91828.0,107.8132,107.8319,107.7758,107.8132,91828.0
2021-03-23 12:20:00,115.34,115.4,115.31,115.39,46184.0,107.8226,107.8787,107.7945,107.8693,46184.0
2021-03-23 12:25:00,115.4,115.4,115.3,115.31,59066.0,107.8787,107.8787,107.7852,107.7945,59066.0
2021-03-23 12:30:00,115.32,115.33,115.25,115.26,48619.0,107.8039,107.8132,107.7384,107.7478,48619.0
2021-03-23 12:35:00,115.26,115.31,115.2,115.25,281080.0,107.7478,107.7945,107.6917,107.7384,281080.0
2021-03-23 12:40:00,115.24,115.25,115.16,115.2,105954.0,107.7291,107.7384,107.6543,107.6917,105954.0
2021-03-23 12:45:00,115.2,115.23,115.13,115.16,56199.0,107.6917,107.7198,107.6263,107.6543,56199.0
2021-03-23 12:50:00,115.16,115.23,115.15,115.18,72450.0,107.6543,107.7198,107.645,107.673,72450.0
2021-03-23 12:55:00,115.18,115.3,115.17,115.29,41370.0,107.673,107.7852,107.6637,107.7758,41370.0
2021-03-23 13:00:00,115.29,115.38,115.28,115.38,70737.0,107.7758,107.86,107.7665,107.86,70737.0
2021-03-23 13:05:00,115.37,115.43,115.35,115.38,32490.0,107.8506,107.9067,107.8319,107.86,32490.0
2021-03-23 13:10:00,115.37,115.42,115.32,115.39,44947.0,107.8506,107.8974,107.8039,107.8693,44947.0
2021-03-23 13:15:00,115.38,115.41,115.31,115.37,43125.0,107.86,107.888,107.7945,107.8506,43125.0
2021-03-23 13:20:00,115.37,115.39,115.32,115.37,38657.0,107.8506,107.8693,107.8039,107.8506,38657.0
2021-03-23 13:25:00,115.37,115.37,115.24,115.27,38202.0,107.8506,107.8506,107.7291,107.7571,38202.0
2021-03-23 13:30:00,115.27,115.29,115.23,115.26,41831.0,107.7571,107.7758,107.7198,107.7478,41831.0
2021-03-23 13:35:00,115.25,115.27,115.19,115.2,78284.0,107.7384,107.7571,107.6824,107.6917,78284.0
2021-03-23 13:40:00,115.19,115.21,115.13,115.15,43746.0,107.6824,107.7011,107.6263,107.645,43746.0
2021-03-23 13:45:00,115.16,115.18,115.09,115.16,160537.0,107.6543,107.673,107.5889,107.6543,160537.0
2021-03-23 13:50:00,115.16,115.19,115.13,115.16,35207.0,107.6543,107.6824,107.6263,107.6543,35207.0
2021-03-23 13:55:00,115.15,115.16,115.06,115.08,32392.0,107.645,107.6543,107.5608,107.5795,32392.0
2021-03-23 14:00:00,115.08,115.09,115.01,115.04,54377.0,107.5795,107.5889,107.5141,107.5421,54377.0
2021-03-23 14:05:00,115.04,115.1,114.99,115.1,65457.0,107.5421,107.5982,107.4954,107.5982,65457.0
2021-03-23 14:10:00,115.1,115.17,115.07,115.16,27565.0,107.5982,107.6637,107.5702,107.6543,27565.0
2021-03-23 14:15:00,115.16,115.19,115.08,115.14,49383.0,107.6543,107.6824,107.5795,107.6356,49383.0
2021-03-23 14:20:00,115.14,115.21,115.12,115.21,20047.0,107.6356,107.7011,107.6169,107.7011,20047.0
2021-03-23 14:25:00,115.21,115.27,115.16,115.21,35265.0,107.7011,107.7571,107.6543,107.7011,35265.0
2021-03-23 14:30:00,115.21,115.25,115.12,115.15,39807.0,107.7011,107.7384,107.6169,107.645,39807.0
2021-03-23 14:35:00,115.15,115.15,115.09,115.13,27268.0,107.645,107.645,107.5889,107.6263,27268.0
2021-03-23 14:40:00,115.13,115.15,114.98,115.03,64071.0,107.6263,107.645,107.486,107.5328,64071.0
2021-03-23 14:45:00,115.02,115.09,114.98,115.09,33242.0,107.5234,107.5889,107.486,107.5889,33242.0
2021-03-23 14:50:00,115.09,115.11,115.02,115.03,47439.0,107.5889,107.6076,107.5234,107.5328,47439.0
2021-03-23 14:55:00,115.03,115.06,114.83,114.84,108763.0,107.5328,107.5608,107.3458,107.3552,108763.0
2021-03-23 15:00:00,114.84,114.85,114.73,114.76,77424.0,107.3552,107.3645,107.2523,107.2804,77424.0
2021-03-23 15:05:00,114.76,114.78,114.61,114.62,99491.0,107.2804,107.2991,107.1402,107.1495,99491.0
2021-03-23 15:10:00,114.62,114.64,114.5,114.52,63878.0,107.1495,107.1682,107.0373,107.056,63878.0
2021-03-23 15:15:00,114.51,114.57,114.46,114.5,100149.0,107.0467,107.1028,106.9999,107.0373,100149.0
2021-03-23 15:20:00,114.49,114.5,114.32,114.32,150203.0,107.028,107.0373,106.8691,106.8691,150203.0
2021-03-23 15:25:00,114.32,114.38,114.21,114.35,125636.0,106.8691,106.9252,106.7662,106.8971,125636.0
2021-03-23 15:30:00,114.35,114.45,114.31,114.39,251804.0,106.8971,106.9906,106.8597,106.9345,251804.0
2021-03-23 15:35:00,114.39,114.4,114.26,114.35,115939.0,106.9345,106.9438,106.813,106.8971,115939.0
2021-03-23 15:40:00,114.34,114.44,114.3,114.39,331411.0,106.8878,106.9812,106.8504,106.9345,331411.0
2021-03-23 15:45:00,114.39,114.54,114.38,114.47,325618.0,106.9345,107.0747,106.9252,107.0093,325618.0
2021-03-23 15:50:00,114.46,114.54,114.27,114.5,373020.0,106.9999,107.0747,106.8223,107.0373,373020.0
2021-03-23 15:55:00,114.5,114.62,114.39,114.52,519825.0,107.0373,107.1495,106.9345,107.056,519825.0
2021-03-24 09:30:00,114.63,114.66,114.33,114.61,255646.0,107.1589,107.1869,106.8784,107.1402,255646.0
2021-03-24 09:35:00,114.59,114.92,114.55,114.87,223494.0,107.1215,107.43,107.0841,107.3832,223494.0
2021-03-24 09:40:00,114.88,114.88,114.7,114.7,147437.0,107.3926,107.3926,107.2243,107.2243,147437.0
2021-03-24 09:45:00,114.7,115.03,114.7,114.91,180568.0,107.2243,107.5328,107.2243,107.4206,180568.0
2021-03-24 09:50:00,114.91,115.04,114.87,114.98,175406.0,107.4206,107.5421,107.3832,107.486,175406.0
2021-03-24 09:55:00,114.98,115.0,114.84,114.84,97116.0,107.486,107.5047,107.3552,107.3552,97116.0
2021-03-24 10:00:00,114.84,114.97,114.79,114.95,103817.0,107.3552,107.4767,107.3084,107.458,103817.0
2021-03-24 10:05:00,114.96,114.98,114.87,114.89,49829.0,107.4674,107.486,107.3832,107.4019,49829.0
2021-03-24 10:10:00,114.89,114.89,114.72,114.78,84109.0,107.4019,107.4019,107.243,107.2991,84109.0
2021-03-24 10:15:00,114.78,114.78,114.56,114.59,153057.0,107.2991,107.2991,107.0934,107.1215,153057.0
2021-03-24 10:20:00,114.58,114.68,114.54,114.59,59153.0,107.1121,107.2056,107.0747,107.1215,59153.0
2021-03-24 10:25:00,114.55,114.63,114.46,114.63,43646.0,107.0841,107.1589,106.9999,107.1589,43646.0
2021-03-24 10:30:00,114.62,114.77,114.61,114.65,96254.0,107.1495,107.2897,107.1402,107.1776,96254.0
2021-03-24 10:35:00,114.65,114.75,114.6,114.7,102347.0,107.1776,107.271,107.1308,107.2243,102347.0
2021-03-24 10:40:00,114.69,114.82,114.69,114.79,45775.0,107.2149,107.3365,107.2149,107.3084,45775.0
2021-03-24 10:45:00,114.8,114.94,114.8,114.88,80706.0,107.3178,107.4487,107.3178,107.3926,80706.0
2021-03-24 10:50:00,114.87,115.02,114.86,115.02,48633.0,107.3832,107.5234,107.3739,107.5234,48633.0
2021-03-24 10:55:00,115.02,115.11,115.01,115.04,44542.0,107.5234,107.6076,107.5141,107.5421,44542.0
2021-03-24 11:00:00,115.06,115.16,115.0,115.13,72856.0,107.5608,107.6543,107.5047,107.6263,72856.0
2021-03-24 11:05:00,115.12,115.25,115.12,115.12,31025.0,107.6169,107.7384,107.6169,107.6169,31025.0
2021-03-24 11:10:00,115.13,115.19,115.12,115.19,60160.0,107.6263,107.6824,107.6169,107.6824,60160.0
2021-03-24 11:15:00,115.2,115.25,115.15,115.17,136477.0,107.6917,107.7384,107.645,107.6637,136477.0
2021-03-24 11:20:00,115.17,115.17,115.03,115.05,78156.0,107.6637,107.6637,107.5328,107.5515,78156.0
2021-03-24 11:25:00,115.04,115.09,114.92,114.97,107799.0,107.5421,107.5889,107.43,107.4767,107799.0
2021-03-24 11:30:00,114.97,115.07,114.95,115.03,167901.0,107.4767,107.5702,107.458,107.5328,167901.0
2021-03-24 11:35:00,115.04,115.04,114.96,115.02,135949.0,107.5421,107.5421,107.4674,107.5234,135949.0
2021-03-24 11:40:00,115.01,115.05,114.97,115.04,84034.0,107.5141,107.5515,107.4767,107.5421,84034.0
2021-03-24 11:45:00,115.04,115.13,115.03,115.06,114246.0,107.5421,107.6263,107.5328,107.5608,114246.0
2021-03-24 11:50:00,115.06,115.19,115.06,115.15,77555.0,107.5608,107.6824,107.5608,107.645,77555.0
2021-03-24 11:55:00,115.15,115.16,114.98,115.0,74904.0,107.645,107.6543,107.486,107.5047,74904.0
2021-03-24 12:00:00,115.01,115.18,115.01,115.14,45669.0,107.5141,107.673,107.5141,107.6356,45669.0
2021-03-24 12:05:00,115.14,115.15,115.08,115.12,158724.0,107.6356,107.645,107.5795,107.6169,158724.0
2021-03-24 12:10:00,115.11,115.13,115.06,115.09,38440.0,107.6076,107.6263,107.5608,107.5889,38440.0
2021-03-24 12:15:00,115.1,115.17,115.08,115.11,29056.0,107.5982,107.6637,107.5795,107.6076,29056.0
2021-03-24 12:20:00,115.11,115.13,115.03,115.08,36316.0,107.6076,107.6263,107.5328,107.5795,36316.0
2021-03-24 12:25:00,115.09,115.1,114.99,115.1,50231.0,107.5889,107.5982,107.4954,107.5982,50231.0
2021-03-24 12:30:00,115.11,115.2,115.1,115.19,64080.0,107.6076,107.6917,107.5982,107.6824,64080.0
2021-03-24 12:35:00,115.2,115.25,115.18,115.22,49054.0,107.6917,107.7384,107.673,107.7104,49054.0
2021-03-24 12:40:00,115.22,115.22,115.1,115.17,66892.0,107.7104,107.7104,107.5982,107.6637,66892.0
2021-03-24 12:45:00,115.17,115.19,114.98,114.99,198094.0,107.6637,107.6824,107.486,107.4954,198094.0
2021-03-24 12:50:00,114.99,115.01,114.91,114.94,58208.0,107.4954,107.5141,107.4206,107.4487,58208.0
2021-03-24 12:55:00,114.92,114.94,114.84,114.85,45062.0,107.43,107.4487,107.3552,107.3645,45062.0
2021-03-24 13:00:00,114.82,114.82,114.7,114.77,102038.0,107.3365,107.3365,107.2243,107.2897,102038.0
2021-03-24 13:05:00,114.77,114.77,114.67,114.73,102426.0,107.2897,107.2897,107.1963,107.2523,102426.0
2021-03-24 13:10:00,114.72,114.74,114.66,114.73,70424.0,107.243,107.2617,107.1869,107.2523,70424.0
2021-03-24 13:15:00,114.72,114.72,114.62,114.65,146781.0,107.243,107.243,107.1495,107.1776,146781.0
2021-03-24 13:20:00,114.65,114.73,114.62,114.73,75411.0,107.1776,107.2523,107.1495,107.2523,75411.0
2021-03-24 13:25:00,114.73,114.88,114.71,114.85,39632.0,107.2523,107.3926,107.2336,107.3645,39632.0
2021-03-24 13:30:00,114.84,114.87,114.74,114.75,551630.0,107.3552,107.3832,107.2617,107.271,551630.0
2021-03-24 13:35:00,114.74,114.74,114.67,114.71,232167.0,107.2617,107.2617,107.1963,107.2336,232167.0
2021-03-24 13:40:00,114.7,114.71,114.47,114.48,114465.0,107.2243,107.2336,107.0093,107.0186,114465.0
2021-03-24 13:45:00,114.49,114.77,114.47,114.77,81771.0,107.028,107.2897,107.0093,107.2897,81771.0
2021-03-24 13:50:00,114.78,114.84,114.73,114.76,21207.0,107.2991,107.3552,107.2523,107.2804,21207.0
2021-03-24 13:55:00,114.77,114.86,114.76,114.82,26824.0,107.2897,107.3739,107.2804,107.3365,26824.0
2021-03-24 14:00:00,114.81,114.84,114.73,114.77,55557.0,107.3271,107.3552,107.2523,107.2897,55557.0
2021-03-24 14:05:00,114.77,114.9,114.76,114.86,58257.0,107.2897,107.4113,107.2804,107.3739,58257.0
2021-03-24 14:10:00,114.86,114.94,114.84,114.92,46121.0,107.3739,107.4487,107.3552,107.43,46121.0
2021-03-24 14:15:00,114.93,115.01,114.93,114.98,193519.0,107.4393,107.5141,107.4393,107.486,193519.0
2021-03-24 14:20:00,114.97,115.01,114.94,114.94,222567.0,107.4767,107.5141,107.4487,107.4487,222567.0
2021-03-24 14:25:00,114.94,114.95,114.76,114.78,118608.0,107.4487,107.458,107.2804,107.2991,118608.0
2021-03-24 14:30:00,114.76,114.8,114.72,114.8,113159.0,107.2804,107.3178,107.243,107.3178,113159.0
2021-03-24 14:35:00,114.79,114.88,114.77,114.85,84639.0,107.3084,107.3926,107.2897,107.3645,84639.0
2021-03-24 14:40:00,114.86,114.96,114.81,114.9,86291.0,107.3739,107.4674,107.3271,107.4113,86291.0
2021-03-24 14:45:00,114.89,115.03,114.88,115.01,174825.0,107.4019,107.5328,107.3926,107.5141,174825.0
2021-03-24 14:50:00,115.01,115.03,114.84,114.84,112107.0,107.5141,107.5328,107.3552,107.3552,112107.0
2021-03-24 14:55:00,114.84,114.96,114.82,114.87,81498.0,107.3552,107.4674,107.3365,107.3832,81498.0
2021-03-24 15:00:00,114.88,114.96,114.82,114.9,80839.0,107.3926,107.4674,107.3365,107.4113,80839.0
2021-03-24 15:05:00,114.88,114.93,114.85,114.87,82396.0,107.3926,107.4393,107.3645,107.3832,82396.0
2021-03-24 15:10:00,114.87,114.88,114.77,114.79,65577.0,107.3832,107.3926,107.2897,107.3084,65577.0
2021-03-24 15:15:00,114.79,114.82,114.68,114.77,508342.0,107.3084,107.3365,107.2056,107.2897,508342.0
2021-03-24 15:20:00,114.76,114.77,114.61,114.77,74870.0,107.2804,107.2897,107.1402,107.2897,74870.0
2021-03-24 15:25:00,114.76,114.84,114.73,114.74,80957.0,107.2804,107.3552,107.2523,107.2617,80957.0
2021-03-24 15:30:00,114.75,114.78,114.64,114.65,137166.0,107.271,107.2991,107.1682,107.1776,137166.0
2021-03-24 15:35:00,114.65,114.71,114.59,114.6,87098.0,107.1776,107.2336,107.1215,107.1308,87098.0
2021-03-24 15:40:00,114.61,114.67,114.56,114.6,253295.0,107.1402,107.1963,107.0934,107.1308,253295.0
2021-03-24 15:45:00,114.6,114.78,114.57,114.77,196216.0,107.1308,107.2991,107.1028,107.2897,196216.0
2021-03-24 15:50:00,114.77,114.77,114.62,114.68,407098.0,107.2897,107.2897,107.1495,107.2056,407098.0
2021-03-24 15:55:00,114.68,114.69,114.4,114.45,1053803.0,107.2056,107.2149,106.9438,106.9906,1053803.0
2021-03-25 09:30:00,114.57,114.64,114.16,114.2,277973.0,107.1028,107.1682,106.7195,106.7569,277973.0
2021-03-25 09:35:00,114.19,114.32,114.12,114.22,257689.0,106.7475,106.8691,106.6821,106.7756,257689.0
2021-03-25 09:40:00,114.21,114.23,113.85,113.85,159512.0,106.7662,106.7849,106.4297,106.4297,159512.0
2021-03-25 09:45:00,113.84,113.94,113.74,113.81,145014.0,106.4203,106.5138,106.3269,106.3923,145014.0
2021-03-25 09:50:00,113.81,113.89,113.65,113.83,171695.0,106.3923,106.4671,106.2427,106.411,171695.0
2021-03-25 09:55:00,113.83,114.01,113.79,113.96,249633.0,106.411,106.5793,106.3736,106.5325,249633.0
2021-03-25 10:00:00,113.96,114.0,113.83,113.88,198722.0,106.5325,106.5699,106.411,106.4577,198722.0
2021-03-25 10:05:00,113.87,113.95,113.81,113.86,109447.0,106.4484,106.5232,106.3923,106.439,109447.0
2021-03-25 10:10:00,113.86,113.91,113.7,113.72,90122.0,106.439,106.4858,106.2895,106.3082,90122.0
2021-03-25 10:15:00,113.73,113.78,113.62,113.78,211911.0,106.3175,106.3643,106.2147,106.3643,211911.0
2021-03-25 10:20:00,113.78,113.84,113.74,113.77,112914.0,106.3643,106.4203,106.3269,106.3549,112914.0
2021-03-25 10:25:00,113.77,113.77,113.64,113.66,163691.0,106.3549,106.3549,106.2334,106.2521,163691.0
2021-03-25 10:30:00,113.67,113.76,113.65,113.66,97854.0,106.2614,106.3456,106.2427,106.2521,97854.0
2021-03-25 10:35:00,113.66,113.72,113.64,113.68,79028.0,106.2521,106.3082,106.2334,106.2708,79028.0
2021-03-25 10:40:00,113.68,113.68,113.57,113.59,124013.0,106.2708,106.2708,106.1679,106.1866,124013.0
2021-03-25 10:45:00,113.59,113.68,113.55,113.6,160592.0,106.1866,106.2708,106.1492,106.196,160592.0
2021-03-25 10:50:00,113.58,113.68,113.54,113.54,145110.0,106.1773,106.2708,106.1399,106.1399,145110.0
2021-03-25 10:55:00,113.54,113.67,113.49,113.67,142627.0,106.1399,106.2614,106.0932,106.2614,142627.0
2021-03-25 11:00:00,113.67,113.68,113.37,113.38,108457.0,106.2614,106.2708,105.981,105.9903,108457.0
2021-03-25 11:05:00,113.38,113.56,113.35,113.56,77424.0,105.9903,106.1586,105.9623,106.1586,77424.0
2021-03-25 11:10:00,113.55,113.74,113.55,113.7,108648.0,106.1492,106.3269,106.1492,106.2895,108648.0
2021-03-25 11:15:00,113.72,113.78,113.64,113.77,61917.0,106.3082,106.3643,106.2334,106.3549,61917.0
2021-03-25 11:20:00,113.77,113.81,113.61,113.61,38946.0,106.3549,106.3923,106.2053,106.2053,38946.0
2021-03-25 11:25:00,113.61,113.79,113.55,113.79,102209.0,106.2053,106.3736,106.1492,106.3736,102209.0
2021-03-25 11:30:00,113.8,113.87,113.75,113.79,86721.0,106.383,106.4484,106.3362,106.3736,86721.0
2021-03-25 11:35:00,113.75,113.78,113.67,113.72,102412.0,106.3362,106.3643,106.2614,106.3082,102412.0
2021-03-25 11:40:00,113.72,113.74,113.58,113.59,93259.0,106.3082,106.3269,106.1773,106.1866,93259.0
2021-03-25 11:45:00,113.59,113.64,113.51,113.53,72421.0,106.1866,106.2334,106.1119,106.1306,72421.0
2021-03-25 11:50:00,113.52,113.6,113.48,113.58,77632.0,106.1212,106.196,106.0838,106.1773,77632.0
2021-03-25 11:55:00,113.57,113.84,113.57,113.81,137860.0,106.1679,106.4203,106.1679,106.3923,137860.0
2021-03-25 12:00:00,113.8,113.89,113.75,113.85,257558.0,106.383,106.4671,106.3362,106.4297,257558.0
2021-03-25 12:05:00,113.85,113.91,113.8,113.87,116040.0,106.4297,106.4858,106.383,106.4484,116040.0
2021-03-25 12:10:00,113.87,113.93,113.77,113.77,84511.0,106.4484,106.5045,106.3549,106.3549,84511.0
2021-03-25 12:15:00,113.78,113.97,113.77,113.94,66022.0,106.3643,106.5419,106.3549,106.5138,66022.0
2021-03-25 12:20:00,113.93,113.95,113.82,113.9,130898.0,106.5045,106.5232,106.4017,106.4764,130898.0
2021-03-25 12:25:00,113.9,113.97,113.83,113.85,366139.0,106.4764,106.5419,106.411,106.4297,366139.0
2021-03-25 12:30:00,113.84,113.97,113.84,113.85,102423.0,106.4203,106.5419,106.4203,106.4297,102423.0
2021-03-25 12:35:00,113.86,113.87,113.8,113.84,68212.0,106.439,106.4484,106.383,106.4203,68212.0
2021-03-25 12:40:00,113.84,113.9,113.81,113.85,56504.0,106.4203,106.4764,106.3923,106.4297,56504.0
2021-03-25 12:45:00,113.85,113.94,113.84,113.92,74718.0,106.4297,106.5138,106.4203,106.4951,74718.0
2021-03-25 12:50:00,113.92,113.93,113.83,113.91,443744.0,106.4951,106.5045,106.411,106.4858,443744.0
2021-03-25 12:55:00,113.92,113.97,113.89,113.93,124287.0,106.4951,106.5419,106.4671,106.5045,124287.0
2021-03-25 13:00:00,113.93,114.08,113.79,114.06,256130.0,106.5045,106.6447,106.3736,106.626,256130.0
2021-03-25 13:05:00,114.07,114.13,114.02,114.05,81901.0,106.6354,106.6914,106.5886,106.6167,81901.0
2021-03-25 13:10:00,114.06,114.16,114.0,114.15,72393.0,106.626,106.7195,106.5699,106.7101,72393.0
2021-03-25 13:15:00,114.14,114.17,114.05,114.08,98130.0,106.7008,106.7288,106.6167,106.6447,98130.0
2021-03-25 13:20:00,114.09,114.13,114.02,114.05,58339.0,106.6541,106.6914,106.5886,106.6167,58339.0
2021-03-25 13:25:00,114.04,114.11,114.01,114.09,84039.0,106.6073,106.6728,106.5793,106.6541,84039.0
2021-03-25 13:30:00,114.09,114.2,114.07,114.15,56310.0,106.6541,106.7569,106.6354,106.7101,56310.0
2021-03-25 13:35:00,114.13,114.14,114.0,114.07,75750.0,106.6914,106.7008,106.5699,106.6354,75750.0
2021-03-25 13:40:00,114.08,114.25,114.07,114.24,53089.0,106.6447,106.8036,106.6354,106.7943,53089.0
2021-03-25 13:45:00,114.24,114.27,114.09,114.19,105349.0,106.7943,106.8223,106.6541,106.7475,105349.0
2021-03-25 13:50:00,114.19,114.21,114.15,114.2,47973.0,106.7475,106.7662,106.7101,106.7569,47973.0
2021-03-25 13:55:00,114.2,114.21,114.15,114.17,77812.0,106.7569,106.7662,106.7101,106.7288,77812.0
2021-03-25 14:00:00,114.16,114.19,114.05,114.15,67040.0,106.7195,106.7475,106.6167,106.7101,67040.0
2021-03-25 14:05:00,114.15,114.22,114.13,114.15,64702.0,106.7101,106.7756,106.6914,106.7101,64702.0
2021-03-25 14:10:00,114.15,114.23,114.12,114.18,96057.0,106.7101,106.7849,106.6821,106.7382,96057.0
2021-03-25 14:15:00,114.19,114.29,114.13,114.29,84980.0,106.7475,106.841,106.6914,106.841,84980.0
2021-03-25 14:20:00,114.28,114.33,114.23,114.25,41008.0,106.8317,106.8784,106.7849,106.8036,41008.0
2021-03-25 14:25:00,114.23,114.24,114.09,114.13,72682.0,106.7849,106.7943,106.6541,106.6914,72682.0
2021-03-25 14:30:00,114.14,114.23,114.13,114.22,51424.0,106.7008,106.7849,106.6914,106.7756,51424.0
2021-03-25 14:35:00,114.21,114.43,114.21,114.39,108632.0,106.7662,106.9719,106.7662,106.9345,108632.0
2021-03-25 14:40:00,114.39,114.48,114.38,114.48,53455.0,106.9345,107.0186,106.9252,107.0186,53455.0
2021-03-25 14:45:00,114.48,114.51,114.43,114.51,55539.0,107.0186,107.0467,106.9719,107.0467,55539.0
2021-03-25 14:50:00,114.51,114.54,114.46,114.51,81652.0,107.0467,107.0747,106.9999,107.0467,81652.0
2021-03-25 14:55:00,114.51,114.52,114.41,114.48,46501.0,107.0467,107.056,106.9532,107.0186,46501.0
2021-03-25 15:00:00,114.48,114.61,114.47,114.61,96903.0,107.0186,107.1402,107.0093,107.1402,96903.0
2021-03-25 15:05:00,114.61,114.61,114.53,114.57,61945.0,107.1402,107.1402,107.0654,107.1028,61945.0
2021-03-25 15:10:00,114.57,114.67,114.57,114.62,182850.0,107.1028,107.1963,107.1028,107.1495,182850.0
2021-03-25 15:15:00,114.63,114.72,114.62,114.68,101461.0,107.1589,107.243,107.1495,107.2056,101461.0
2021-03-25 15:20:00,114.67,114.7,114.6,114.64,104952.0,107.1963,107.2243,107.1308,107.1682,104952.0
2021-03-25 15:25:00,114.64,114.68,114.59,114.67,76802.0,107.1682,107.2056,107.1215,107.1963,76802.0
2021-03-25 15:30:00,114.67,114.82,114.65,114.78,171670.0,107.1963,107.3365,107.1776,107.2991,171670.0
2021-03-25 15:35:00,114.78,114.78,114.69,114.72,107454.0,107.2991,107.2991,107.2149,107.243,107454.0
2021-03-25 15:40:00,114.73,114.81,114.72,114.78,134086.0,107.2523,107.3271,107.243,107.2991,134086.0
2021-03-25 15:45:00,114.78,114.87,114.76,114.86,149653.0,107.2991,107.3832,107.2804,107.3739,149653.0
2021-03-25 15:50:00,114.87,115.07,114.87,114.95,345647.0,107.3832,107.5702,107.3832,107.458,345647.0
2021-03-25 15:55:00,114.95,114.97,114.81,114.84,720879.0,107.458,107.4767,107.3271,107.3552,720879.0
2021-03-26 09:30:00,115.14,115.27,114.83,115.22,170509.0,107.6356,107.7571,107.3458,107.7104,170509.0
2021-03-26 09:35:00,115.22,115.4,115.16,115.17,152454.0,107.7104,107.8787,107.6543,107.6637,152454.0
2021-03-26 09:40:00,115.18,115.38,115.11,115.23,164613.0,107.673,107.86,107.6076,107.7198,164613.0
2021-03-26 09:45:00,115.23,115.34,115.13,115.19,191006.0,107.7198,107.8226,107.6263,107.6824,191006.0
2021-03-26 09:50:00,115.19,115.2,115.02,115.13,149534.0,107.6824,107.6917,107.5234,107.6263,149534.0
2021-03-26 09:55:00,115.13,115.22,115.04,115.19,124672.0,107.6263,107.7104,107.5421,107.6824,124672.0
2021-03-26 10:00:00,115.19,115.23,115.09,115.22,133233.0,107.6824,107.7198,107.5889,107.7104,133233.0
2021-03-26 10:05:00,115.2,115.21,115.02,115.03,92777.0,107.6917,107.7011,107.5234,107.5328,92777.0
2021-03-26 10:10:00,115.04,115.09,115.0,115.06,56398.0,107.5421,107.5889,107.5047,107.5608,56398.0
2021-03-26 10:15:00,115.06,115.13,115.0,115.06,65252.0,107.5608,107.6263,107.5047,107.5608,65252.0
2021-03-26 10:20:00,115.06,115.11,115.0,115.02,70430.0,107.5608,107.6076,107.5047,107.5234,70430.0
2021-03-26 10:25:00,115.02,115.1,114.97,115.04,65118.0,107.5234,107.5982,107.4767,107.5421,65118.0
2021-03-26 10:30:00,115.05,115.11,115.03,115.1,102325.0,107.5515,107.6076,107.5328,107.5982,102325.0
2021-03-26 10:35:00,115.09,115.12,114.99,115.03,113571.0,107.5889,107.6169,107.4954,107.5328,113571.0
2021-03-26 10:40:00,115.04,115.07,114.97,115.01,48184.0,107.5421,107.5702,107.4767,107.5141,48184.0
2021-03-26 10:45:00,115.0,115.18,114.99,115.13,37128.0,107.5047,107.673,107.4954,107.6263,37128.0
2021-03-26 10:50:00,115.14,115.25,115.14,115.23,52374.0,107.6356,107.7384,107.6356,107.7198,52374.0
2021-03-26 10:55:00,115.23,115.23,115.11,115.12,58350.0,107.7198,107.7198,107.6076,107.6169,58350.0
2021-03-26 11:00:00,115.13,115.23,115.13,115.19,41666.0,107.6263,107.7198,107.6263,107.6824,41666.0
2021-03-26 11:05:00,115.2,115.23,115.14,115.21,46012.0,107.6917,107.7198,107.6356,107.7011,46012.0
2021-03-26 11:10:00,115.21,115.23,115.14,115.21,81317.0,107.7011,107.7198,107.6356,107.7011,81317.0
2021-03-26 11:15:00,115.19,115.25,115.16,115.2,32134.0,107.6824,107.7384,107.6543,107.6917,32134.0
2021-03-26 11:20:00,115.2,115.2,115.02,115.05,50910.0,107.6917,107.6917,107.5234,107.5515,50910.0
2021-03-26 11:25:00,115.05,115.11,115.0,115.11,36173.0,107.5515,107.6076,107.5047,107.6076,36173.0
2021-03-26 11:30:00,115.1,115.2,115.06,115.17,68710.0,107.5982,107.6917,107.5608,107.6637,68710.0
2021-03-26 11:35:00,115.16,115.27,115.15,115.27,42551.0,107.6543,107.7571,107.645,107.7571,42551.0
2021-03-26 11:40:00,115.28,115.38,115.26,115.36,50408.0,107.7665,107.86,107.7478,107.8413,50408.0
2021-03-26 11:45:00,115.36,115.41,115.32,115.39,79617.0,107.8413,107.888,107.8039,107.8693,79617.0
2021-03-26 11:50:00,115.39,115.49,115.36,115.48,39522.0,107.8693,107.9628,107.8413,107.9535,39522.0
2021-03-26 11:55:00,115.48,115.55,115.43,115.51,106706.0,107.9535,108.0189,107.9067,107.9815,106706.0
2021-03-26 12:00:00,115.52,115.61,115.51,115.59,56805.0,107.9909,108.075,107.9815,108.0563,56805.0
2021-03-26 12:05:00,115.59,115.6,115.53,115.57,20741.0,108.0563,108.0656,108.0002,108.0376,20741.0
2021-03-26 12:10:00,115.57,115.61,115.52,115.54,54699.0,108.0376,108.075,107.9909,108.0095,54699.0
2021-03-26 12:15:00,115.54,115.59,115.53,115.55,50200.0,108.0095,108.0563,108.0002,108.0189,50200.0
2021-03-26 12:20:00,115.56,115.59,115.53,115.59,26254.0,108.0282,108.0563,108.0002,108.0563,26254.0
2021-03-26 12:25:00,115.59,115.65,115.57,115.65,30203.0,108.0563,108.1124,108.0376,108.1124,30203.0
2021-03-26 12:30:00,115.66,115.76,115.64,115.75,68161.0,108.1217,108.2152,108.103,108.2059,68161.0
2021-03-26 12:35:00,115.75,115.78,115.7,115.76,43219.0,108.2059,108.2339,108.1591,108.2152,43219.0
2021-03-26 12:40:00,115.76,115.77,115.73,115.74,46826.0,108.2152,108.2246,108.1872,108.1965,46826.0
2021-03-26 12:45:00,115.74,115.86,115.73,115.86,62926.0,108.1965,108.3087,108.1872,108.3087,62926.0
2021-03-26 12:50:00,115.85,115.95,115.82,115.95,72748.0,108.2993,108.3928,108.2713,108.3928,72748.0
2021-03-26 12:55:00,115.95,115.98,115.84,115.85,47296.0,108.3928,108.4209,108.29,108.2993,47296.0
2021-03-26 13:00:00,115.84,115.88,115.79,115.84,142801.0,108.29,108.3274,108.2433,108.29,142801.0
2021-03-26 13:05:00,115.85,116.04,115.84,116.01,58299.0,108.2993,108.477,108.29,108.4489,58299.0
2021-03-26 13:10:00,116.01,116.03,115.95,115.98,57975.0,108.4489,108.4676,108.3928,108.4209,57975.0
2021-03-26 13:15:00,115.99,116.0,115.92,115.97,70345.0,108.4302,108.4396,108.3648,108.4115,70345.0
2021-03-26 13:20:00,115.97,116.11,115.94,116.09,62941.0,108.4115,108.5424,108.3835,108.5237,62941.0
2021-03-26 13:25:00,116.08,116.1,116.04,116.06,60882.0,108.5144,108.5331,108.477,108.4957,60882.0
2021-03-26 13:30:00,116.08,116.09,116.02,116.02,128558.0,108.5144,108.5237,108.4583,108.4583,128558.0
2021-03-26 13:35:00,116.02,116.08,116.0,116.01,122258.0,108.4583,108.5144,108.4396,108.4489,122258.0
2021-03-26 13:40:00,116.01,116.02,115.94,115.98,65940.0,108.4489,108.4583,108.3835,108.4209,65940.0
2021-03-26 13:45:00,115.98,116.0,115.9,115.91,63381.0,108.4209,108.4396,108.3461,108.3554,63381.0
2021-03-26 13:50:00,115.92,116.05,115.9,116.05,61128.0,108.3648,108.4863,108.3461,108.4863,61128.0
2021-03-26 13:55:00,116.05,116.14,116.03,116.13,60827.0,108.4863,108.5704,108.4676,108.5611,60827.0
2021-03-26 14:00:00,116.12,116.18,116.11,116.17,109626.0,108.5517,108.6078,108.5424,108.5985,109626.0
2021-03-26 14:05:00,116.17,116.19,116.06,116.11,82946.0,108.5985,108.6172,108.4957,108.5424,82946.0
2021-03-26 14:10:00,116.11,116.15,115.99,116.0,69708.0,108.5424,108.5798,108.4302,108.4396,69708.0
2021-03-26 14:15:00,116.0,116.06,115.94,116.05,53759.0,108.4396,108.4957,108.3835,108.4863,53759.0
2021-03-26 14:20:00,116.06,116.25,116.06,116.23,49290.0,108.4957,108.6733,108.4957,108.6546,49290.0
2021-03-26 14:25:00,116.22,116.31,116.22,116.29,93117.0,108.6452,108.7294,108.6452,108.7107,93117.0
2021-03-26 14:30:00,116.29,116.32,116.21,116.32,55572.0,108.7107,108.7387,108.6359,108.7387,55572.0
2021-03-26 14:35:00,116.32,116.33,116.15,116.27,131422.0,108.7387,108.7481,108.5798,108.692,131422.0
2021-03-26 14:40:00,116.27,116.3,116.15,116.21,52920.0,108.692,108.72,108.5798,108.6359,52920.0
2021-03-26 14:45:00,116.21,116.25,115.95,115.96,102323.0,108.6359,108.6733,108.3928,108.4022,102323.0
2021-03-26 14:50:00,115.95,116.29,115.95,116.28,102731.0,108.3928,108.7107,108.3928,108.7013,102731.0
2021-03-26 14:55:00,116.28,116.35,116.19,116.34,81079.0,108.7013,108.7668,108.6172,108.7574,81079.0
2021-03-26 15:00:00,116.33,116.42,116.32,116.34,63139.0,108.7481,108.8322,108.7387,108.7574,63139.0
2021-03-26 15:05:00,116.33,116.35,116.16,116.16,35252.0,108.7481,108.7668,108.5891,108.5891,35252.0
2021-03-26 15:10:00,116.16,116.36,116.14,116.25,118913.0,108.5891,108.7761,108.5704,108.6733,118913.0
2021-03-26 15:15:00,116.25,116.31,116.23,116.31,97659.0,108.6733,108.7294,108.6546,108.7294,97659.0
2021-03-26 15:20:00,116.3,116.32,116.21,116.22,68830.0,108.72,108.7387,108.6359,108.6452,68830.0
2021-03-26 15:25:00,116.23,116.31,116.2,116.31,73393.0,108.6546,108.7294,108.6265,108.7294,73393.0
2021-03-26 15:30:00,116.31,116.49,116.3,116.49,166991.0,108.7294,108.8976,108.72,108.8976,166991.0
2021-03-26 15:35:00,116.49,116.54,116.44,116.5,94894.0,108.8976,108.9444,108.8509,108.907,94894.0
2021-03-26 15:40:00,116.5,116.53,116.4,116.43,70241.0,108.907,108.935,108.8135,108.8415,70241.0
2021-03-26 15:45:00,116.44,116.62,116.42,116.61,130750.0,108.8509,109.0192,108.8322,109.0098,130750.0
2021-03-26 15:50:00,116.61,116.63,116.48,116.63,425782.0,109.0098,109.0285,108.8883,109.0285,425782.0
2021-03-26 15:55:00,116.63,117.17,116.62,117.03,563141.0,109.0285,109.5333,109.0192,109.4024,563141.0
2021-03-29 09:30:00,116.55,116.68,116.51,116.54,265989.0,108.9537,109.0752,108.9163,108.9444,265989.0
2021-03-29 09:35:00,116.54,116.82,116.54,116.8,618787.0,108.9444,109.2061,108.9444,109.1874,618787.0
2021-03-29 09:40:00,116.79,117.09,116.76,117.0,284006.0,109.1781,109.4585,109.15,109.3744,284006.0
2021-03-29 09:45:00,117.02,117.14,116.92,117.13,264134.0,109.3931,109.5053,109.2996,109.4959,264134.0
2021-03-29 09:50:00,117.12,117.16,116.97,116.97,238175.0,109.4866,109.524,109.3463,109.3463,238175.0
2021-03-29 09:55:00,116.97,116.98,116.56,116.64,159054.0,109.3463,109.3557,108.9631,109.0379,159054.0
2021-03-29 10:00:00,116.63,116.72,116.55,116.71,183185.0,109.0285,109.1126,108.9537,109.1033,183185.0
2021-03-29 10:05:00,116.72,116.83,116.7,116.79,132865.0,109.1126,109.2155,109.0939,109.1781,132865.0
2021-03-29 10:10:00,116.79,116.94,116.73,116.92,105743.0,109.1781,109.3183,109.122,109.2996,105743.0
2021-03-29 10:15:00,116.91,116.97,116.85,116.95,91251.0,109.2903,109.3463,109.2342,109.3277,91251.0
2021-03-29 10:20:00,116.94,117.04,116.87,116.88,150401.0,109.3183,109.4118,109.2529,109.2622,150401.0
2021-03-29 10:25:00,116.89,117.0,116.8,116.81,126765.0,109.2716,109.3744,109.1874,109.1968,126765.0
2021-03-29 10:30:00,116.79,116.89,116.77,116.81,136352.0,109.1781,109.2716,109.1594,109.1968,136352.0
2021-03-29 10:35:00,116.82,116.94,116.78,116.89,75044.0,109.2061,109.3183,109.1687,109.2716,75044.0
2021-03-29 10:40:00,116.87,116.87,116.71,116.75,76643.0,109.2529,109.2529,109.1033,109.1407,76643.0
2021-03-29 10:45:00,116.74,116.76,116.66,116.68,100784.0,109.1313,109.15,109.0566,109.0752,100784.0
2021-03-29 10:50:00,116.68,116.72,116.61,116.65,86053.0,109.0752,109.1126,109.0098,109.0472,86053.0
2021-03-29 10:55:00,116.64,116.7,116.53,116.66,137277.0,109.0379,109.0939,108.935,109.0566,137277.0
2021-03-29 11:00:00,116.66,116.79,116.59,116.78,80954.0,109.0566,109.1781,108.9911,109.1687,80954.0
2021-03-29 11:05:00,116.78,116.87,116.74,116.85,117501.0,109.1687,109.2529,109.1313,109.2342,117501.0
2021-03-29 11:10:00,116.85,116.96,116.82,116.95,57896.0,109.2342,109.337,109.2061,109.3277,57896.0
2021-03-29 11:15:00,116.95,117.04,116.91,116.99,65166.0,109.3277,109.4118,109.2903,109.365,65166.0
2021-03-29 11:20:00,117.0,117.14,116.97,117.12,82221.0,109.3744,109.5053,109.3463,109.4866,82221.0
2021-03-29 11:25:00,117.12,117.27,117.12,117.27,213376.0,109.4866,109.6268,109.4866,109.6268,213376.0
2021-03-29 11:30:00,117.27,117.4,117.22,117.38,127220.0,109.6268,109.7483,109.5801,109.7296,127220.0
2021-03-29 11:35:00,117.37,117.48,117.33,117.44,73592.0,109.7203,109.8231,109.6829,109.7857,73592.0
2021-03-29 11:40:00,117.44,117.49,117.37,117.42,55313.0,109.7857,109.8325,109.7203,109.767,55313.0
2021-03-29 11:45:00,117.42,117.43,117.33,117.39,86484.0,109.767,109.7764,109.6829,109.739,86484.0
2021-03-29 11:50:00,117.4,117.42,117.28,117.28,106041.0,109.7483,109.767,109.6361,109.6361,106041.0
2021-03-29 11:55:00,117.28,117.41,117.27,117.4,68490.0,109.6361,109.7577,109.6268,109.7483,68490.0
2021-03-29 12:00:00,117.39,117.48,117.34,117.43,49017.0,109.739,109.8231,109.6922,109.7764,49017.0
2021-03-29 12:05:00,117.41,117.41,117.2,117.2,39853.0,109.7577,109.7577,109.5614,109.5614,39853.0
2021-03-29 12:10:00,117.18,117.19,117.05,117.18,93114.0,109.5427,109.552,109.4211,109.5427,93114.0
2021-03-29 12:15:00,117.17,117.21,117.14,117.2,47719.0,109.5333,109.5707,109.5053,109.5614,47719.0
2021-03-29 12:20:00,117.22,117.26,117.18,117.22,22169.0,109.5801,109.6174,109.5427,109.5801,22169.0
2021-03-29 12:25:00,117.21,117.39,117.21,117.37,46589.0,109.5707,109.739,109.5707,109.7203,46589.0
2021-03-29 12:30:00,117.36,117.5,117.3,117.5,81358.0,109.7109,109.8418,109.6548,109.8418,81358.0
2021-03-29 12:35:00,117.5,117.63,117.5,117.6,27526.0,109.8418,109.9633,109.8418,109.9353,27526.0
2021-03-29 12:40:00,117.6,117.75,117.59,117.68,31383.0,109.9353,110.0755,109.9259,110.0101,31383.0
2021-03-29 12:45:00,117.69,117.75,117.64,117.74,39214.0,110.0194,110.0755,109.9727,110.0662,39214.0
2021-03-29 12:50:00,117.74,117.83,117.68,117.83,119135.0,110.0662,110.1503,110.0101,110.1503,119135.0
2021-03-29 12:55:00,117.82,117.86,117.7,117.71,85848.0,110.1409,110.1783,110.0288,110.0381,85848.0
2021-03-29 13:00:00,117.72,117.84,117.72,117.82,77134.0,110.0475,110.1596,110.0475,110.1409,77134.0
2021-03-29 13:05:00,117.84,117.88,117.75,117.76,79458.0,110.1596,110.197,110.0755,110.0849,79458.0
2021-03-29 13:10:00,117.75,117.84,117.73,117.77,40189.0,110.0755,110.1596,110.0568,110.0942,40189.0
2021-03-29 13:15:00,117.78,117.78,117.69,117.7,21669.0,110.1036,110.1036,110.0194,110.0288,21669.0
2021-03-29 13:20:00,117.72,117.8,117.68,117.68,27486.0,110.0475,110.1223,110.0101,110.0101,27486.0
2021-03-29 13:25:00,117.68,117.74,117.63,117.74,44033.0,110.0101,110.0662,109.9633,110.0662,44033.0
2021-03-29 13:30:00,117.74,117.96,117.72,117.96,53023.0,110.0662,110.2718,110.0475,110.2718,53023.0
2021-03-29 13:35:00,117.96,117.97,117.85,117.86,30862.0,110.2718,110.2812,110.169,110.1783,30862.0
2021-03-29 13:40:00,117.87,117.87,117.8,117.84,35172.0,110.1877,110.1877,110.1223,110.1596,35172.0
2021-03-29 13:45:00,117.83,117.92,117.78,117.91,32821.0,110.1503,110.2344,110.1036,110.2251,32821.0
2021-03-29 13:50:00,117.9,117.91,117.84,117.85,45647.0,110.2157,110.2251,110.1596,110.169,45647.0
2021-03-29 13:55:00,117.85,117.86,117.68,117.71,68403.0,110.169,110.1783,110.0101,110.0381,68403.0
2021-03-29 14:00:00,117.71,117.72,117.58,117.61,48572.0,110.0381,110.0475,109.9166,109.9446,48572.0
2021-03-29 14:05:00,117.61,117.7,117.61,117.68,88599.0,109.9446,110.0288,109.9446,110.0101,88599.0
2021-03-29 14:10:00,117.69,117.69,117.54,117.68,72688.0,110.0194,110.0194,109.8792,110.0101,72688.0
2021-03-29 14:15:00,117.67,117.67,117.54,117.62,66976.0,110.0007,110.0007,109.8792,109.954,66976.0
2021-03-29 14:20:00,117.64,117.7,117.61,117.7,35634.0,109.9727,110.0288,109.9446,110.0288,35634.0
2021-03-29 14:25:00,117.7,117.74,117.64,117.71,33856.0,110.0288,110.0662,109.9727,110.0381,33856.0
2021-03-29 14:30:00,117.7,117.73,117.56,117.64,61292.0,110.0288,110.0568,109.8979,109.9727,61292.0
2021-03-29 14:35:00,117.66,117.67,117.57,117.61,31455.0,109.9914,110.0007,109.9072,109.9446,31455.0
2021-03-29 14:40:00,117.63,117.75,117.6,117.71,64282.0,109.9633,110.0755,109.9353,110.0381,64282.0
2021-03-29 14:45:00,117.7,117.8,117.69,117.75,89536.0,110.0288,110.1223,110.0194,110.0755,89536.0
2021-03-29 14:50:00,117.75,117.82,117.67,117.79,43174.0,110.0755,110.1409,110.0007,110.1129,43174.0
2021-03-29 14:55:00,117.79,117.81,117.67,117.78,45346.0,110.1129,110.1316,110.0007,110.1036,45346.0
2021-03-29 15:00:00,117.79,117.87,117.77,117.78,69356.0,110.1129,110.1877,110.0942,110.1036,69356.0
2021-03-29 15:05:00,117.78,117.82,117.72,117.76,41227.0,110.1036,110.1409,110.0475,110.0849,41227.0
2021-03-29 15:10:00,117.76,117.81,117.71,117.74,36394.0,110.0849,110.1316,110.0381,110.0662,36394.0
2021-03-29 15:15:00,117.74,117.76,117.65,117.69,57009.0,110.0662,110.0849,109.982,110.0194,57009.0
2021-03-29 15:20:00,117.69,117.73,117.64,117.73,50272.0,110.0194,110.0568,109.9727,110.0568,50272.0
2021-03-29 15:25:00,117.73,117.78,117.7,117.75,47014.0,110.0568,110.1036,110.0288,110.0755,47014.0
2021-03-29 15:30:00,117.75,117.82,117.72,117.72,55841.0,110.0755,110.1409,110.0475,110.0475,55841.0
2021-03-29 15:35:00,117.72,117.8,117.67,117.78,132118.0,110.0475,110.1223,110.0007,110.1036,132118.0
2021-03-29 15:40:00,117.78,117.78,117.66,117.68,175234.0,110.1036,110.1036,109.9914,110.0101,175234.0
2021-03-29 15:45:00,117.67,117.73,117.59,117.63,175000.0,110.0007,110.0568,109.9259,109.9633,175000.0
2021-03-29 15:50:00,117.63,117.64,117.48,117.55,363366.0,109.9633,109.9727,109.8231,109.8885,363366.0
2021-03-29 15:55:00,117.54,117.63,117.44,117.56,603507.0,109.8792,109.9633,109.7857,109.8979,603507.0
2021-03-30 09:30:00,117.25,117.25,117.01,117.09,192099.0,109.6081,109.6081,109.3837,109.4585,192099.0
2021-03-30 09:35:00,117.05,117.1,116.87,116.92,145839.0,109.4211,109.4679,109.2529,109.2996,145839.0
2021-03-30 09:40:00,116.91,117.03,116.86,117.03,141900.0,109.2903,109.4024,109.2435,109.4024,141900.0
2021-03-30 09:45:00,117.03,117.06,116.92,117.06,83733.0,109.4024,109.4305,109.2996,109.4305,83733.0
2021-03-30 09:50:00,117.05,117.09,116.78,116.79,172580.0,109.4211,109.4585,109.1687,109.1781,172580.0
2021-03-30 09:55:00,116.79,116.87,116.72,116.74,84090.0,109.1781,109.2529,109.1126,109.1313,84090.0
2021-03-30 10:00:00,116.74,116.79,116.6,116.6,89269.0,109.1313,109.1781,109.0005,109.0005,89269.0
2021-03-30 10:05:00,116.61,116.65,116.5,116.61,64873.0,109.0098,109.0472,108.907,109.0098,64873.0
2021-03-30 10:10:00,116.61,116.84,116.6,116.8,75291.0,109.0098,109.2248,109.0005,109.1874,75291.0
2021-03-30 10:15:00,116.8,116.83,116.67,116.69,94962.0,109.1874,109.2155,109.0659,109.0846,94962.0
2021-03-30 10:20:00,116.68,116.73,116.54,116.64,68125.0,109.0752,109.122,108.9444,109.0379,68125.0
2021-03-30 10:25:00,116.64,116.86,116.61,116.86,78973.0,109.0379,109.2435,109.0098,109.2435,78973.0
2021-03-30 10:30:00,116.84,116.93,116.8,116.88,87062.0,109.2248,109.309,109.1874,109.2622,87062.0
2021-03-30 10:35:00,116.87,116.95,116.69,116.69,52620.0,109.2529,109.3277,109.0846,109.0846,52620.0
2021-03-30 10:40:00,116.68,116.8,116.65,116.75,68485.0,109.0752,109.1874,109.0472,109.1407,68485.0
2021-03-30 10:45:00,116.75,116.78,116.7,116.76,69784.0,109.1407,109.1687,109.0939,109.15,69784.0
2021-03-30 10:50:00,116.77,116.78,116.62,116.67,167914.0,109.1594,109.1687,109.0192,109.0659,167914.0
2021-03-30 10:55:00,116.67,116.74,116.62,116.71,37262.0,109.0659,109.1313,109.0192,109.1033,37262.0
2021-03-30 11:00:00,116.7,116.78,116.66,116.73,35542.0,109.0939,109.1687,109.0566,109.122,35542.0
2021-03-30 11:05:00,116.72,116.8,116.72,116.8,90025.0,109.1126,109.1874,109.1126,109.1874,90025.0
2021-03-30 11:10:00,116.8,116.89,116.77,116.83,87815.0,109.1874,109.2716,109.1594,109.2155,87815.0
2021-03-30 11:15:00,116.84,116.88,116.7,116.72,33089.0,109.2248,109.2622,109.0939,109.1126,33089.0
2021-03-30 11:20:00,116.72,116.74,116.65,116.68,52179.0,109.1126,109.1313,109.0472,109.0752,52179.0
2021-03-30 11:25:00,116.69,116.76,116.67,116.7,54403.0,109.0846,109.15,109.0659,109.0939,54403.0
2021-03-30 11:30:00,116.7,116.76,116.66,116.74,70559.0,109.0939,109.15,109.0566,109.1313,70559.0
2021-03-30 11:35:00,116.74,116.74,116.59,116.63,62071.0,109.1313,109.1313,108.9911,109.0285,62071.0
2021-03-30 11:40:00,116.63,116.79,116.63,116.77,44302.0,109.0285,109.1781,109.0285,109.1594,44302.0
2021-03-30 11:45:00,116.78,116.9,116.78,116.82,58787.0,109.1687,109.2809,109.1687,109.2061,58787.0
2021-03-30 11:50:00,116.82,116.82,116.7,116.71,43233.0,109.2061,109.2061,109.0939,109.1033,43233.0
2021-03-30 11:55:00,116.7,116.73,116.66,116.7,53333.0,109.0939,109.122,109.0566,109.0939,53333.0
2021-03-30 12:00:00,116.71,116.74,116.64,116.69,232667.0,109.1033,109.1313,109.0379,109.0846,232667.0
2021-03-30 12:05:00,116.69,116.72,116.64,116.66,44730.0,109.0846,109.1126,109.0379,109.0566,44730.0
2021-03-30 12:10:00,116.67,116.68,116.62,116.65,37448.0,109.0659,109.0752,109.0192,109.0472,37448.0
2021-03-30 12:15:00,116.65,116.67,116.57,116.58,44028.0,109.0472,109.0659,108.9724,108.9818,44028.0
2021-03-30 12:20:00,116.57,116.63,116.52,116.63,40992.0,108.9724,109.0285,108.9257,109.0285,40992.0
2021-03-30 12:25:00,116.63,116.68,116.6,116.64,30690.0,109.0285,109.0752,109.0005,109.0379,30690.0
2021-03-30 12:30:00,116.64,116.72,116.61,116.67,44033.0,109.0379,109.1126,109.0098,109.0659,44033.0
2021-03-30 12:35:00,116.66,116.74,116.61,116.72,119323.0,109.0566,109.1313,109.0098,109.1126,119323.0
2021-03-30 12:40:00,116.72,116.72,116.63,116.63,37375.0,109.1126,109.1126,109.0285,109.0285,37375.0
2021-03-30 12:45:00,116.63,116.65,116.6,116.62,19999.0,109.0285,109.0472,109.0005,109.0192,19999.0
2021-03-30 12:50:00,116.61,116.66,116.58,116.63,36751.0,109.0098,109.0566,108.9818,109.0285,36751.0
2021-03-30 12:55:00,116.63,116.67,116.61,116.63,53223.0,109.0285,109.0659,109.0098,109.0285,53223.0
2021-03-30 13:00:00,116.63,116.63,116.52,116.53,21057.0,109.0285,109.0285,108.9257,108.935,21057.0
2021-03-30 13:05:00,116.53,116.62,116.53,116.6,33269.0,108.935,109.0192,108.935,109.0005,33269.0
2021-03-30 13:10:00,116.59,116.69,116.58,116.67,36647.0,108.9911,109.0846,108.9818,109.0659,36647.0
2021-03-30 13:15:00,116.67,116.7,116.65,116.68,36389.0,109.0659,109.0939,109.0472,109.0752,36389.0
2021-03-30 13:20:00,116.67,116.71,116.66,116.71,36722.0,109.0659,109.1033,109.0566,109.1033,36722.0
2021-03-30 13:25:00,116.71,116.74,116.67,116.67,49781.0,109.1033,109.1313,109.0659,109.0659,49781.0
2021-03-30 13:30:00,116.68,116.71,116.6,116.63,38861.0,109.0752,109.1033,109.0005,109.0285,38861.0
2021-03-30 13:35:00,116.63,116.76,116.63,116.75,73798.0,109.0285,109.15,109.0285,109.1407,73798.0
2021-03-30 13:40:00,116.74,116.75,116.71,116.72,32492.0,109.1313,109.1407,109.1033,109.1126,32492.0
2021-03-30 13:45:00,116.72,116.79,116.72,116.77,14178.0,109.1126,109.1781,109.1126,109.1594,14178.0
2021-03-30 13:50:00,116.78,116.8,116.74,116.77,17326.0,109.1687,109.1874,109.1313,109.1594,17326.0
2021-03-30 13:55:00,116.77,116.8,116.73,116.74,17517.0,109.1594,109.1874,109.122,109.1313,17517.0
2021-03-30 14:00:00,116.73,116.75,116.69,116.7,29536.0,109.122,109.1407,109.0846,109.0939,29536.0
2021-03-30 14:05:00,116.7,116.83,116.69,116.82,50564.0,109.0939,109.2155,109.0846,109.2061,50564.0
2021-03-30 14:10:00,116.8,116.83,116.74,116.78,33664.0,109.1874,109.2155,109.1313,109.1687,33664.0
2021-03-30 14:15:00,116.79,116.83,116.77,116.77,99717.0,109.1781,109.2155,109.1594,109.1594,99717.0
2021-03-30 14:20:00,116.77,116.78,116.68,116.73,97883.0,109.1594,109.1687,109.0752,109.122,97883.0
2021-03-30 14:25:00,116.73,116.78,116.72,116.75,81202.0,109.122,109.1687,109.1126,109.1407,81202.0
2021-03-30 14:30:00,116.76,116.86,116.73,116.85,65634.0,109.15,109.2435,109.122,109.2342,65634.0
2021-03-30 14:35:00,116.85,116.86,116.79,116.79,58493.0,109.2342,109.2435,109.1781,109.1781,58493.0
2021-03-30 14:40:00,116.79,116.8,116.72,116.72,38098.0,109.1781,109.1874,109.1126,109.1126,38098.0
2021-03-30 14:45:00,116.72,116.77,116.69,116.77,28092.0,109.1126,109.1594,109.0846,109.1594,28092.0
2021-03-30 14:50:00,116.77,116.79,116.71,116.78,48106.0,109.1594,109.1781,109.1033,109.1687,48106.0
2021-03-30 14:55:00,116.78,116.97,116.76,116.94,136494.0,109.1687,109.3463,109.15,109.3183,136494.0
2021-03-30 15:00:00,116.93,116.93,116.78,116.84,83193.0,109.309,109.309,109.1687,109.2248,83193.0
2021-03-30 15:05:00,116.83,116.87,116.79,116.8,37977.0,109.2155,109.2529,109.1781,109.1874,37977.0
2021-03-30 15:10:00,116.78,116.79,116.69,116.73,41767.0,109.1687,109.1781,109.0846,109.122,41767.0
2021-03-30 15:15:00,116.73,116.77,116.72,116.74,42006.0,109.122,109.1594,109.1126,109.1313,42006.0
2021-03-30 15:20:00,116.75,116.77,116.68,116.74,57003.0,109.1407,109.1594,109.0752,109.1313,57003.0
2021-03-30 15:25:00,116.74,116.74,116.66,116.67,24785.0,109.1313,109.1313,109.0566,109.0659,24785.0
2021-03-30 15:30:00,116.67,116.7,116.59,116.6,115661.0,109.0659,109.0939,108.9911,109.0005,115661.0
2021-03-30 15:35:00,116.6,116.7,116.53,116.55,120340.0,109.0005,109.0939,108.935,108.9537,120340.0
2021-03-30 15:40:00,116.55,116.6,116.47,116.48,151520.0,108.9537,109.0005,108.8789,108.8883,151520.0
2021-03-30 15:45:00,116.48,116.53,116.46,116.47,119372.0,108.8883,108.935,108.8696,108.8789,119372.0
2021-03-30 15:50:00,116.47,116.47,116.35,116.37,321707.0,108.8789,108.8789,108.7668,108.7855,321707.0
2021-03-30 15:55:00,116.37,116.53,116.24,116.51,681043.0,108.7855,108.935,108.6639,108.9163,681043.0
2021-03-31 09:30:00,116.63,116.96,116.63,116.88,222483.0,109.0285,109.337,109.0285,109.2622,222483.0
2021-03-31 09:35:00,116.9,117.0,116.83,116.88,155209.0,109.2809,109.3744,109.2155,109.2622,155209.0
2021-03-31 09:40:00,116.89,116.98,116.76,116.78,154283.0,109.2716,109.3557,109.15,109.1687,154283.0
2021-03-31 09:45:00,116.77,116.83,116.73,116.83,176690.0,109.1594,109.2155,109.122,109.2155,176690.0
2021-03-31 09:50:00,116.82,116.85,116.63,116.66,213047.0,109.2061,109.2342,109.0285,109.0566,213047.0
2021-03-31 09:55:00,116.67,116.69,116.59,116.63,207692.0,109.0659,109.0846,108.9911,109.0285,207692.0
2021-03-31 10:00:00,116.64,116.77,116.6,116.72,164152.0,109.0379,109.1594,109.0005,109.1126,164152.0
2021-03-31 10:05:00,116.72,116.73,116.63,116.71,164965.0,109.1126,109.122,109.0285,109.1033,164965.0
2021-03-31 10:10:00,116.71,116.75,116.65,116.68,126665.0,109.1033,109.1407,109.0472,109.0752,126665.0
2021-03-31 10:15:00,116.68,116.71,116.58,116.7,429816.0,109.0752,109.1033,108.9818,109.0939,429816.0
2021-03-31 10:20:00,116.7,116.75,116.57,116.62,88912.0,109.0939,109.1407,108.9724,109.0192,88912.0
2021-03-31 10:25:00,116.62,116.68,116.57,116.6,51082.0,109.0192,109.0752,108.9724,109.0005,51082.0
2021-03-31 10:30:00,116.62,116.67,116.56,116.64,59029.0,109.0192,109.0659,108.9631,109.0379,59029.0
2021-03-31 10:35:00,116.64,116.69,116.62,116.64,53506.0,109.0379,109.0846,109.0192,109.0379,53506.0
2021-03-31 10:40:00,116.65,116.82,116.64,116.79,57305.0,109.0472,109.2061,109.0379,109.1781,57305.0
2021-03-31 10:45:00,116.8,116.96,116.79,116.96,21981.0,109.1874,109.337,109.1781,109.337,21981.0
2021-03-31 10:50:00,116.96,117.15,116.95,117.12,58200.0,109.337,109.5146,109.3277,109.4866,58200.0
2021-03-31 10:55:00,117.11,117.14,116.95,116.98,49781.0,109.4772,109.5053,109.3277,109.3557,49781.0
2021-03-31 11:00:00,116.99,117.06,116.9,116.94,47949.0,109.365,109.4305,109.2809,109.3183,47949.0
2021-03-31 11:05:00,116.93,116.97,116.88,116.9,33177.0,109.309,109.3463,109.2622,109.2809,33177.0
2021-03-31 11:10:00,116.91,116.99,116.88,116.89,21269.0,109.2903,109.365,109.2622,109.2716,21269.0
2021-03-31 11:15:00,116.9,116.92,116.85,116.86,41906.0,109.2809,109.2996,109.2342,109.2435,41906.0
2021-03-31 11:20:00,116.87,116.87,116.78,116.81,65442.0,109.2529,109.2529,109.1687,109.1968,65442.0
2021-03-31 11:25:00,116.82,116.92,116.82,116.91,52673.0,109.2061,109.2996,109.2061,109.2903,52673.0
2021-03-31 11:30:00,116.91,117.09,116.9,117.06,64927.0,109.2903,109.4585,109.2809,109.4305,64927.0
2021-03-31 11:35:00,117.06,117.22,117.06,117.18,49511.0,109.4305,109.5801,109.4305,109.5427,49511.0
2021-03-31 11:40:00,117.18,117.23,117.18,117.19,81021.0,109.5427,109.5894,109.5427,109.552,81021.0
2021-03-31 11:45:00,117.2,117.26,117.15,117.18,75086.0,109.5614,109.6174,109.5146,109.5427,75086.0
2021-03-31 11:50:00,117.18,117.25,117.15,117.18,97340.0,109.5427,109.6081,109.5146,109.5427,97340.0
2021-03-31 11:55:00,117.18,117.21,117.1,117.11,69185.0,109.5427,109.5707,109.4679,109.4772,69185.0
2021-03-31 12:00:00,117.11,117.22,117.11,117.22,65056.0,109.4772,109.5801,109.4772,109.5801,65056.0
2021-03-31 12:05:00,117.22,117.29,117.19,117.19,54933.0,109.5801,109.6455,109.552,109.552,54933.0
2021-03-31 12:10:00,117.19,117.24,117.13,117.17,50412.0,109.552,109.5987,109.4959,109.5333,50412.0
2021-03-31 12:15:00,117.17,117.22,117.15,117.22,78912.0,109.5333,109.5801,109.5146,109.5801,78912.0
2021-03-31 12:20:00,117.22,117.27,117.2,117.23,23710.0,109.5801,109.6268,109.5614,109.5894,23710.0
2021-03-31 12:25:00,117.23,117.26,117.19,117.21,18453.0,109.5894,109.6174,109.552,109.5707,18453.0
2021-03-31 12:30:00,117.21,117.28,117.2,117.25,26533.0,109.5707,109.6361,109.5614,109.6081,26533.0
2021-03-31 12:35:00,117.24,117.26,117.19,117.24,29645.0,109.5987,109.6174,109.552,109.5987,29645.0
2021-03-31 12:40:00,117.23,117.3,117.23,117.27,66212.0,109.5894,109.6548,109.5894,109.6268,66212.0
2021-03-31 12:45:00,117.27,117.3,117.24,117.27,23187.0,109.6268,109.6548,109.5987,109.6268,23187.0
2021-03-31 12:50:00,117.28,117.34,117.28,117.32,30475.0,109.6361,109.6922,109.6361,109.6735,30475.0
2021-03-31 12:55:00,117.32,117.38,117.31,117.32,55144.0,109.6735,109.7296,109.6642,109.6735,55144.0
2021-03-31 13:00:00,117.31,117.41,117.28,117.35,120384.0,109.6642,109.7577,109.6361,109.7016,120384.0
2021-03-31 13:05:00,117.36,117.38,117.3,117.38,169525.0,109.7109,109.7296,109.6548,109.7296,169525.0
2021-03-31 13:10:00,117.38,117.45,117.38,117.4,23375.0,109.7296,109.7951,109.7296,109.7483,23375.0
2021-03-31 13:15:00,117.39,117.41,117.33,117.35,17184.0,109.739,109.7577,109.6829,109.7016,17184.0
2021-03-31 13:20:00,117.34,117.35,117.28,117.31,32592.0,109.6922,109.7016,109.6361,109.6642,32592.0
2021-03-31 13:25:00,117.3,117.37,117.3,117.34,43489.0,109.6548,109.7203,109.6548,109.6922,43489.0
2021-03-31 13:30:00,117.33,117.37,117.32,117.34,80578.0,109.6829,109.7203,109.6735,109.6922,80578.0
2021-03-31 13:35:00,117.33,117.34,117.23,117.23,27660.0,109.6829,109.6922,109.5894,109.5894,27660.0
2021-03-31 13:40:00,117.23,117.26,117.17,117.21,41332.0,109.5894,109.6174,109.5333,109.5707,41332.0
2021-03-31 13:45:00,117.21,117.31,117.18,117.28,23979.0,109.5707,109.6642,109.5427,109.6361,23979.0
2021-03-31 13:50:00,117.28,117.36,117.28,117.31,43759.0,109.6361,109.7109,109.6361,109.6642,43759.0
2021-03-31 13:55:00,117.32,117.32,117.26,117.27,105837.0,109.6735,109.6735,109.6174,109.6268,105837.0
2021-03-31 14:00:00,117.27,117.3,117.21,117.29,45407.0,109.6268,109.6548,109.5707,109.6455,45407.0
2021-03-31 14:05:00,117.29,117.37,117.29,117.34,50165.0,109.6455,109.7203,109.6455,109.6922,50165.0
2021-03-31 14:10:00,117.35,117.37,117.3,117.31,53861.0,109.7016,109.7203,109.6548,109.6642,53861.0
2021-03-31 14:15:00,117.31,117.36,117.29,117.34,39099.0,109.6642,109.7109,109.6455,109.6922,39099.0
2021-03-31 14:20:00,117.34,117.36,117.27,117.29,39377.0,109.6922,109.7109,109.6268,109.6455,39377.0
2021-03-31 14:25:00,117.29,117.29,117.2,117.24,123186.0,109.6455,109.6455,109.5614,109.5987,123186.0
2021-03-31 14:30:00,117.24,117.3,117.22,117.26,39927.0,109.5987,109.6548,109.5801,109.6174,39927.0
2021-03-31 14:35:00,117.26,117.36,117.23,117.27,41564.0,109.6174,109.7109,109.5894,109.6268,41564.0
2021-03-31 14:40:00,117.27,117.34,117.19,117.3,75936.0,109.6268,109.6922,109.552,109.6548,75936.0
2021-03-31 14:45:00,117.29,117.32,117.19,117.24,34201.0,109.6455,109.6735,109.552,109.5987,34201.0
2021-03-31 14:50:00,117.25,117.27,117.19,117.24,30465.0,109.6081,109.6268,109.552,109.5987,30465.0
2021-03-31 14:55:00,117.25,117.31,117.16,117.18,39345.0,109.6081,109.6642,109.524,109.5427,39345.0
2021-03-31 15:00:00,117.17,117.26,117.17,117.22,54407.0,109.5333,109.6174,109.5333,109.5801,54407.0
2021-03-31 15:05:00,117.21,117.21,117.09,117.11,44016.0,109.5707,109.5707,109.4585,109.4772,44016.0
2021-03-31 15:10:00,117.12,117.14,117.01,117.06,31407.0,109.4866,109.5053,109.3837,109.4305,31407.0
2021-03-31 15:15:00,117.07,117.16,117.06,117.07,64357.0,109.4398,109.524,109.4305,109.4398,64357.0
2021-03-31 15:20:00,117.07,117.09,116.99,117.03,57528.0,109.4398,109.4585,109.365,109.4024,57528.0
2021-03-31 15:25:00,117.02,117.07,116.97,117.0,53298.0,109.3931,109.4398,109.3463,109.3744,53298.0
2021-03-31 15:30:00,116.99,117.09,116.96,117.01,204359.0,109.365,109.4585,109.337,109.3837,204359.0
2021-03-31 15:35:00,117.0,117.01,116.93,116.94,217515.0,109.3744,109.3837,109.309,109.3183,217515.0
2021-03-31 15:40:00,116.94,116.96,116.86,116.88,131099.0,109.3183,109.337,109.2435,109.2622,131099.0
2021-03-31 15:45:00,116.88,116.91,116.84,116.87,290527.0,109.2622,109.2903,109.2248,109.2529,290527.0
2021-03-31 15:50:00,116.87,117.06,116.81,116.94,388042.0,109.2529,109.4305,109.1968,109.3183,388042.0
2021-03-31 15:55:00,116.93,116.99,116.7,116.74,975422.0,109.309,109.365,109.0939,109.1313,975422.0
2021-04-01 09:30:00,116.92,116.97,116.31,116.32,430108.0,109.2996,109.3463,108.7294,108.7387,430108.0
2021-04-01 09:35:00,116.32,116.39,116.15,116.17,210940.0,108.7387,108.8041,108.5798,108.5985,210940.0
2021-04-01 09:40:00,116.17,116.3,116.02,116.06,206460.0,108.5985,108.72,108.4583,108.4957,206460.0
2021-04-01 09:45:00,116.09,116.34,116.07,116.33,183761.0,108.5237,108.7574,108.505,108.7481,183761.0
2021-04-01 09:50:00,116.34,116.5,116.32,116.36,137168.0,108.7574,108.907,108.7387,108.7761,137168.0
2021-04-01 09:55:00,116.36,116.4,116.27,116.32,100887.0,108.7761,108.8135,108.692,108.7387,100887.0
2021-04-01 10:00:00,116.34,116.44,116.33,116.39,153373.0,108.7574,108.8509,108.7481,108.8041,153373.0
2021-04-01 10:05:00,116.4,116.47,116.32,116.43,118478.0,108.8135,108.8789,108.7387,108.8415,118478.0
2021-04-01 10:10:00,116.43,116.51,116.4,116.5,59278.0,108.8415,108.9163,108.8135,108.907,59278.0
2021-04-01 10:15:00,116.51,116.72,116.51,116.67,92046.0,108.9163,109.1126,108.9163,109.0659,92046.0
2021-04-01 10:20:00,116.67,116.68,116.53,116.54,59671.0,109.0659,109.0752,108.935,108.9444,59671.0
2021-04-01 10:25:00,116.54,116.7,116.53,116.66,180683.0,108.9444,109.0939,108.935,109.0566,180683.0
2021-04-01 10:30:00,116.66,116.78,116.65,116.76,93074.0,109.0566,109.1687,109.0472,109.15,93074.0
2021-04-01 10:35:00,116.77,116.82,116.76,116.77,57877.0,109.1594,109.2061,109.15,109.1594,57877.0
2021-04-01 10:40:00,116.78,116.82,116.72,116.77,48296.0,109.1687,109.2061,109.1126,109.1594,48296.0
2021-04-01 10:45:00,116.77,116.77,116.7,116.73,44890.0,109.1594,109.1594,109.0939,109.122,44890.0
2021-04-01 10:50:00,116.73,116.81,116.66,116.67,35115.0,109.122,109.1968,109.0566,109.0659,35115.0
2021-04-01 10:55:00,116.67,116.9,116.67,116.9,59030.0,109.0659,109.2809,109.0659,109.2809,59030.0
2021-04-01 11:00:00,116.9,116.92,116.83,116.86,45668.0,109.2809,109.2996,109.2155,109.2435,45668.0
2021-04-01 11:05:00,116.87,117.04,116.84,117.01,74362.0,109.2529,109.4118,109.2248,109.3837,74362.0
2021-04-01 11:10:00,117.01,117.04,116.94,116.97,41824.0,109.3837,109.4118,109.3183,109.3463,41824.0
2021-04-01 11:15:00,116.95,117.0,116.87,116.92,49489.0,109.3277,109.3744,109.2529,109.2996,49489.0
2021-04-01 11:20:00,116.92,117.01,116.89,116.92,34717.0,109.2996,109.3837,109.2716,109.2996,34717.0
2021-04-01 11:25:00,116.91,116.95,116.86,116.87,36341.0,109.2903,109.3277,109.2435,109.2529,36341.0
2021-04-01 11:30:00,116.87,116.95,116.76,116.77,48581.0,109.2529,109.3277,109.15,109.1594,48581.0
2021-04-01 11:35:00,116.78,116.82,116.73,116.78,42012.0,109.1687,109.2061,109.122,109.1687,42012.0
2021-04-01 11:40:00,116.77,116.85,116.77,116.84,64301.0,109.1594,109.2342,109.1594,109.2248,64301.0
2021-04-01 11:45:00,116.82,116.92,116.81,116.91,56641.0,109.2061,109.2996,109.1968,109.2903,56641.0
2021-04-01 11:50:00,116.91,116.94,116.81,116.81,24848.0,109.2903,109.3183,109.1968,109.1968,24848.0
2021-04-01 11:55:00,116.81,116.86,116.79,116.79,17675.0,109.1968,109.2435,109.1781,109.1781,17675.0
2021-04-01 12:00:00,116.8,116.88,116.8,116.82,13628.0,109.1874,109.2622,109.1874,109.2061,13628.0
2021-04-01 12:05:00,116.82,116.86,116.81,116.83,45400.0,109.2061,109.2435,109.1968,109.2155,45400.0
2021-04-01 12:10:00,116.83,116.84,116.71,116.71,55253.0,109.2155,109.2248,109.1033,109.1033,55253.0
2021-04-01 12:15:00,116.7,116.75,116.67,116.75,24834.0,109.0939,109.1407,109.0659,109.1407,24834.0
2021-04-01 12:20:00,116.76,116.78,116.7,116.73,106641.0,109.15,109.1687,109.0939,109.122,106641.0
2021-04-01 12:25:00,116.71,116.75,116.69,116.72,30572.0,109.1033,109.1407,109.0846,109.1126,30572.0
2021-04-01 12:30:00,116.72,116.78,116.71,116.76,39231.0,109.1126,109.1687,109.1033,109.15,39231.0
2021-04-01 12:35:00,116.75,116.76,116.71,116.73,42239.0,109.1407,109.15,109.1033,109.122,42239.0
2021-04-01 12:40:00,116.73,116.75,116.69,116.72,30472.0,109.122,109.1407,109.0846,109.1126,30472.0
2021-04-01 12:45:00,116.72,116.79,116.71,116.72,87021.0,109.1126,109.1781,109.1033,109.1126,87021.0
2021-04-01 12:50:00,116.71,116.73,116.69,116.69,43421.0,109.1033,109.122,109.0846,109.0846,43421.0
2021-04-01 12:55:00,116.69,116.7,116.65,116.66,39472.0,109.0846,109.0939,109.0472,109.0566,39472.0
2021-04-01 13:00:00,116.66,116.69,116.64,116.65,35450.0,109.0566,109.0846,109.0379,109.0472,35450.0
2021-04-01 13:05:00,116.65,116.68,116.58,116.6,47970.0,109.0472,109.0752,108.9818,109.0005,47970.0
2021-04-01 13:10:00,116.61,116.63,116.57,116.61,51787.0,109.0098,109.0285,108.9724,109.0098,51787.0
2021-04-01 13:15:00,116.61,116.65,116.58,116.62,57767.0,109.0098,109.0472,108.9818,109.0192,57767.0
2021-04-01 13:20:00,116.63,116.74,116.63,116.72,54179.0,109.0285,109.1313,109.0285,109.1126,54179.0
2021-04-01 13:25:00,116.72,116.77,116.7,116.72,22485.0,109.1126,109.1594,109.0939,109.1126,22485.0
2021-04-01 13:30:00,116.71,116.76,116.67,116.74,34373.0,109.1033,109.15,109.0659,109.1313,34373.0
2021-04-01 13:35:00,116.74,116.8,116.73,116.8,29679.0,109.1313,109.1874,109.122,109.1874,29679.0
2021-04-01 13:40:00,116.8,116.8,116.75,116.76,22373.0,109.1874,109.1874,109.1407,109.15,22373.0
2021-04-01 13:45:00,116.75,116.75,116.69,116.7,45918.0,109.1407,109.1407,109.0846,109.0939,45918.0
2021-04-01 13:50:00,116.69,116.7,116.61,116.62,19834.0,109.0846,109.0939,109.0098,109.0192,19834.0
2021-04-01 13:55:00,116.62,116.66,116.61,116.63,13835.0,109.0192,109.0566,109.0098,109.0285,13835.0
2021-04-01 14:00:00,116.63,116.68,116.62,116.66,16197.0,109.0285,109.0752,109.0192,109.0566,16197.0
2021-04-01 14:05:00,116.65,116.66,116.61,116.61,18454.0,109.0472,109.0566,109.0098,109.0098,18454.0
2021-04-01 14:10:00,116.6,116.62,116.54,116.56,19448.0,109.0005,109.0192,108.9444,108.9631,19448.0
2021-04-01 14:15:00,116.55,116.57,116.52,116.53,20448.0,108.9537,108.9724,108.9257,108.935,20448.0
2021-04-01 14:20:00,116.54,116.58,116.52,116.55,22125.0,108.9444,108.9818,108.9257,108.9537,22125.0
2021-04-01 14:25:00,116.55,116.55,116.48,116.5,36175.0,108.9537,108.9537,108.8883,108.907,36175.0
2021-04-01 14:30:00,116.49,116.55,116.48,116.52,34129.0,108.8976,108.9537,108.8883,108.9257,34129.0
2021-04-01 14:35:00,116.51,116.51,116.46,116.49,24913.0,108.9163,108.9163,108.8696,108.8976,24913.0
2021-04-01 14:40:00,116.48,116.49,116.41,116.42,34396.0,108.8883,108.8976,108.8228,108.8322,34396.0
2021-04-01 14:45:00,116.42,116.44,116.35,116.36,34913.0,108.8322,108.8509,108.7668,108.7761,34913.0
2021-04-01 14:50:00,116.37,116.4,116.35,116.38,30219.0,108.7855,108.8135,108.7668,108.7948,30219.0
2021-04-01 14:55:00,116.37,116.41,116.35,116.38,46057.0,108.7855,108.8228,108.7668,108.7948,46057.0
2021-04-01 15:00:00,116.38,116.43,116.35,116.4,69624.0,108.7948,108.8415,108.7668,108.8135,69624.0
2021-04-01 15:05:00,116.39,116.41,116.37,116.4,27401.0,108.8041,108.8228,108.7855,108.8135,27401.0
2021-04-01 15:10:00,116.4,116.42,116.35,116.35,32623.0,108.8135,108.8322,108.7668,108.7668,32623.0
2021-04-01 15:15:00,116.35,116.4,116.3,116.35,35885.0,108.7668,108.8135,108.72,108.7668,35885.0
2021-04-01 15:20:00,116.36,116.38,116.31,116.34,38905.0,108.7761,108.7948,108.7294,108.7574,38905.0
2021-04-01 15:25:00,116.34,116.43,116.33,116.42,107793.0,108.7574,108.8415,108.7481,108.8322,107793.0
2021-04-01 15:30:00,116.41,116.46,116.38,116.46,79979.0,108.8228,108.8696,108.7948,108.8696,79979.0
2021-04-01 15:35:00,116.45,116.48,116.3,116.34,68841.0,108.8602,108.8883,108.72,108.7574,68841.0
2021-04-01 15:40:00,116.34,116.39,116.33,116.35,214861.0,108.7574,108.8041,108.7481,108.7668,214861.0
2021-04-01 15:45:00,116.36,116.39,116.33,116.37,285539.0,108.7761,108.8041,108.7481,108.7855,285539.0
2021-04-01 15:50:00,116.39,116.4,116.3,116.39,505194.0,108.8041,108.8135,108.72,108.8041,505194.0
2021-04-01 15:55:00,116.39,116.49,116.33,116.41,438089.0,108.8041,108.8976,108.7481,108.8228,438089.0
2021-04-05 09:30:00,116.98,117.33,116.96,117.21,202402.0,109.3557,109.6829,109.337,109.5707,202402.0
2021-04-05 09:35:00,117.21,117.31,117.03,117.12,195383.0,109.5707,109.6642,109.4024,109.4866,195383.0
2021-04-05 09:40:00,117.12,117.28,117.08,117.11,225311.0,109.4866,109.6361,109.4492,109.4772,225311.0
2021-04-05 09:45:00,117.1,117.14,116.94,116.98,132458.0,109.4679,109.5053,109.3183,109.3557,132458.0
2021-04-05 09:50:00,116.98,117.04,116.9,117.0,90331.0,109.3557,109.4118,109.2809,109.3744,90331.0
2021-04-05 09:55:00,116.99,117.21,116.96,117.15,78085.0,109.365,109.5707,109.337,109.5146,78085.0
2021-04-05 10:00:00,117.16,117.18,117.05,117.08,124786.0,109.524,109.5427,109.4211,109.4492,124786.0
2021-04-05 10:05:00,117.08,117.25,117.04,117.2,73960.0,109.4492,109.6081,109.4118,109.5614,73960.0
2021-04-05 10:10:00,117.21,117.3,117.19,117.28,92858.0,109.5707,109.6548,109.552,109.6361,92858.0
2021-04-05 10:15:00,117.28,117.41,117.28,117.34,128509.0,109.6361,109.7577,109.6361,109.6922,128509.0
2021-04-05 10:20:00,117.35,117.45,117.24,117.29,136200.0,109.7016,109.7951,109.5987,109.6455,136200.0
2021-04-05 10:25:00,117.3,117.31,117.13,117.13,74718.0,109.6548,109.6642,109.4959,109.4959,74718.0
2021-04-05 10:30:00,117.12,117.14,117.05,117.13,78031.0,109.4866,109.5053,109.4211,109.4959,78031.0
2021-04-05 10:35:00,117.12,117.2,117.09,117.14,46088.0,109.4866,109.5614,109.4585,109.5053,46088.0
2021-04-05 10:40:00,117.14,117.29,117.14,117.25,83098.0,109.5053,109.6455,109.5053,109.6081,83098.0
2021-04-05 10:45:00,117.26,117.31,117.24,117.27,55890.0,109.6174,109.6642,109.5987,109.6268,55890.0
2021-04-05 10:50:00,117.29,117.4,117.28,117.37,53842.0,109.6455,109.7483,109.6361,109.7203,53842.0
2021-04-05 10:55:00,117.37,117.37,117.25,117.26,32486.0,109.7203,109.7203,109.6081,109.6174,32486.0
2021-04-05 11:00:00,117.26,117.35,117.26,117.31,41577.0,109.6174,109.7016,109.6174,109.6642,41577.0
2021-04-05 11:05:00,117.33,117.41,117.27,117.41,54312.0,109.6829,109.7577,109.6268,109.7577,54312.0
2021-04-05 11:10:00,117.41,117.48,117.39,117.39,67507.0,109.7577,109.8231,109.739,109.739,67507.0
2021-04-05 11:15:00,117.39,117.39,117.3,117.34,55359.0,109.739,109.739,109.6548,109.6922,55359.0
2021-04-05 11:20:00,117.34,117.34,117.26,117.3,30675.0,109.6922,109.6922,109.6174,109.6548,30675.0
2021-04-05 11:25:00,117.29,117.3,117.19,117.22,32347.0,109.6455,109.6548,109.552,109.5801,32347.0
2021-04-05 11:30:00,117.22,117.35,117.22,117.35,49273.0,109.5801,109.7016,109.5801,109.7016,49273.0
2021-04-05 11:35:00,117.34,117.52,117.33,117.52,41650.0,109.6922,109.8605,109.6829,109.8605,41650.0
2021-04-05 11:40:00,117.52,117.57,117.49,117.53,60169.0,109.8605,109.9072,109.8325,109.8698,60169.0
2021-04-05 11:45:00,117.53,117.55,117.45,117.46,40533.0,109.8698,109.8885,109.7951,109.8044,40533.0
2021-04-05 11:50:00,117.46,117.47,117.38,117.42,39957.0,109.8044,109.8138,109.7296,109.767,39957.0
2021-04-05 11:55:00,117.41,117.41,117.29,117.32,117364.0,109.7577,109.7577,109.6455,109.6735,117364.0
2021-04-05 12:00:00,117.32,117.4,117.3,117.3,36222.0,109.6735,109.7483,109.6548,109.6548,36222.0
2021-04-05 12:05:00,117.3,117.33,117.27,117.33,45864.0,109.6548,109.6829,109.6268,109.6829,45864.0
2021-04-05 12:10:00,117.33,117.36,117.3,117.3,34817.0,109.6829,109.7109,109.6548,109.6548,34817.0
2021-04-05 12:15:00,117.3,117.34,117.28,117.32,56665.0,109.6548,109.6922,109.6361,109.6735,56665.0
2021-04-05 12:20:00,117.32,117.32,117.27,117.28,57629.0,109.6735,109.6735,109.6268,109.6361,57629.0
2021-04-05 12:25:00,117.28,117.31,117.26,117.28,55056.0,109.6361,109.6642,109.6174,109.6361,55056.0
2021-04-05 12:30:00,117.29,117.46,117.26,117.44,37965.0,109.6455,109.8044,109.6174,109.7857,37965.0
2021-04-05 12:35:00,117.44,117.49,117.42,117.43,41758.0,109.7857,109.8325,109.767,109.7764,41758.0
2021-04-05 12:40:00,117.43,117.44,117.35,117.37,33016.0,109.7764,109.7857,109.7016,109.7203,33016.0
2021-04-05 12:45:00,117.37,117.37,117.3,117.31,35739.0,109.7203,109.7203,109.6548,109.6642,35739.0
2021-04-05 12:50:00,117.3,117.31,117.14,117.15,29309.0,109.6548,109.6642,109.5053,109.5146,29309.0
2021-04-05 12:55:00,117.14,117.22,117.11,117.22,54955.0,109.5053,109.5801,109.4772,109.5801,54955.0
2021-04-05 13:00:00,117.21,117.26,117.19,117.24,25998.0,109.5707,109.6174,109.552,109.5987,25998.0
2021-04-05 13:05:00,117.24,117.26,117.2,117.23,78182.0,109.5987,109.6174,109.5614,109.5894,78182.0
2021-04-05 13:10:00,117.23,117.23,117.15,117.19,29043.0,109.5894,109.5894,109.5146,109.552,29043.0
2021-04-05 13:15:00,117.18,117.19,117.11,117.13,61320.0,109.5427,109.552,109.4772,109.4959,61320.0
2021-04-05 13:20:00,117.12,117.12,117.07,117.08,28461.0,109.4866,109.4866,109.4398,109.4492,28461.0
2021-04-05 13:25:00,117.09,117.14,117.08,117.12,23787.0,109.4585,109.5053,109.4492,109.4866,23787.0
2021-04-05 13:30:00,117.13,117.21,117.13,117.19,37994.0,109.4959,109.5707,109.4959,109.552,37994.0
2021-04-05 13:35:00,117.19,117.24,117.11,117.14,30221.0,109.552,109.5987,109.4772,109.5053,30221.0
2021-04-05 13:40:00,117.13,117.16,117.1,117.1,30766.0,109.4959,109.524,109.4679,109.4679,30766.0
2021-04-05 13:45:00,117.09,117.13,117.07,117.1,30300.0,109.4585,109.4959,109.4398,109.4679,30300.0
2021-04-05 13:50:00,117.1,117.11,117.06,117.1,26325.0,109.4679,109.4772,109.4305,109.4679,26325.0
2021-04-05 13:55:00,117.09,117.15,117.08,117.14,35335.0,109.4585,109.5146,109.4492,109.5053,35335.0
2021-04-05 14:00:00,117.13,117.14,117.03,117.05,33619.0,109.4959,109.5053,109.4024,109.4211,33619.0
2021-04-05 14:05:00,117.05,117.13,117.04,117.1,32215.0,109.4211,109.4959,109.4118,109.4679,32215.0
2021-04-05 14:10:00,117.11,117.15,117.08,117.12,34428.0,109.4772,109.5146,109.4492,109.4866,34428.0
2021-04-05 14:15:00,117.12,117.14,117.1,117.1,20234.0,109.4866,109.5053,109.4679,109.4679,20234.0
2021-04-05 14:20:00,117.1,117.13,117.09,117.12,16687.0,109.4679,109.4959,109.4585,109.4866,16687.0
2021-04-05 14:25:00,117.1,117.12,117.05,117.06,50744.0,109.4679,109.4866,109.4211,109.4305,50744.0
2021-04-05 14:30:00,117.08,117.18,117.07,117.14,19187.0,109.4492,109.5427,109.4398,109.5053,19187.0
2021-04-05 14:35:00,117.14,117.21,117.1,117.17,38169.0,109.5053,109.5707,109.4679,109.5333,38169.0
2021-04-05 14:40:00,117.18,117.21,117.12,117.13,24008.0,109.5427,109.5707,109.4866,109.4959,24008.0
2021-04-05 14:45:00,117.12,117.12,117.0,117.01,27991.0,109.4866,109.4866,109.3744,109.3837,27991.0
2021-04-05 14:50:00,117.01,117.02,116.95,116.96,43716.0,109.3837,109.3931,109.3277,109.337,43716.0
2021-04-05 14:55:00,116.96,117.0,116.92,116.93,51054.0,109.337,109.3744,109.2996,109.309,51054.0
2021-04-05 15:00:00,116.93,116.97,116.83,116.85,85764.0,109.309,109.3463,109.2155,109.2342,85764.0
2021-04-05 15:05:00,116.84,116.89,116.8,116.81,74692.0,109.2248,109.2716,109.1874,109.1968,74692.0
2021-04-05 15:10:00,116.81,116.86,116.79,116.81,50559.0,109.1968,109.2435,109.1781,109.1968,50559.0
2021-04-05 15:15:00,116.81,116.93,116.8,116.92,68708.0,109.1968,109.309,109.1874,109.2996,68708.0
2021-04-05 15:20:00,116.92,116.96,116.9,116.95,59778.0,109.2996,109.337,109.2809,109.3277,59778.0
2021-04-05 15:25:00,116.94,116.97,116.85,116.97,62432.0,109.3183,109.3463,109.2342,109.3463,62432.0
2021-04-05 15:30:00,116.97,117.05,116.91,117.03,159775.0,109.3463,109.4211,109.2903,109.4024,159775.0
2021-04-05 15:35:00,117.03,117.15,117.03,117.14,65427.0,109.4024,109.5146,109.4024,109.5053,65427.0
2021-04-05 15:40:00,117.14,117.21,117.08,117.2,128706.0,109.5053,109.5707,109.4492,109.5614,128706.0
2021-04-05 15:45:00,117.2,117.3,117.16,117.22,161943.0,109.5614,109.6548,109.524,109.5801,161943.0
2021-04-05 15:50:00,117.22,117.26,117.17,117.24,273328.0,109.5801,109.6174,109.5333,109.5987,273328.0
2021-04-05 15:55:00,117.23,117.29,117.13,117.2,473122.0,109.5894,109.6455,109.4959,109.5614,473122.0
2021-04-06 09:30:00,117.35,117.39,117.07,117.17,223152.0,109.7016,109.739,109.4398,109.5333,223152.0
2021-04-06 09:35:00,117.16,117.2,116.88,117.02,139754.0,109.524,109.5614,109.2622,109.3931,139754.0
2021-04-06 09:40:00,117.02,117.06,116.87,116.94,110701.0,109.3931,109.4305,109.2529,109.3183,110701.0
2021-04-06 09:45:00,116.94,117.13,116.93,117.13,97035.0,109.3183,109.4959,109.309,109.4959,97035.0
2021-04-06 09:50:00,117.13,117.36,117.09,117.29,112850.0,109.4959,109.7109,109.4585,109.6455,112850.0
2021-04-06 09:55:00,117.3,117.33,117.1,117.11,79758.0,109.6548,109.6829,109.4679,109.4772,79758.0
2021-04-06 10:00:00,117.12,117.13,116.98,117.04,43276.0,109.4866,109.4959,109.3557,109.4118,43276.0
2021-04-06 10:05:00,117.04,117.17,117.02,117.15,63368.0,109.4118,109.5333,109.3931,109.5146,63368.0
2021-04-06 10:10:00,117.16,117.26,117.14,117.26,59735.0,109.524,109.6174,109.5053,109.6174,59735.0
2021-04-06 10:15:00,117.27,117.3,117.22,117.3,49220.0,109.6268,109.6548,109.5801,109.6548,49220.0
2021-04-06 10:20:00,117.31,117.42,117.26,117.42,66066.0,109.6642,109.767,109.6174,109.767,66066.0
2021-04-06 10:25:00,117.41,117.54,117.39,117.4,67565.0,109.7577,109.8792,109.739,109.7483,67565.0
2021-04-06 10:30:00,117.4,117.5,117.34,117.46,88139.0,109.7483,109.8418,109.6922,109.8044,88139.0
2021-04-06 10:35:00,117.46,117.52,117.39,117.52,40149.0,109.8044,109.8605,109.739,109.8605,40149.0
2021-04-06 10:40:00,117.52,117.55,117.39,117.44,82382.0,109.8605,109.8885,109.739,109.7857,82382.0
2021-04-06 10:45:00,117.45,117.46,117.29,117.3,172688.0,109.7951,109.8044,109.6455,109.6548,172688.0
2021-04-06 10:50:00,117.3,117.34,117.26,117.34,32134.0,109.6548,109.6922,109.6174,109.6922,32134.0
2021-04-06 10:55:00,117.34,117.41,117.34,117.34,37072.0,109.6922,109.7577,109.6922,109.6922,37072.0
2021-04-06 11:00:00,117.34,117.48,117.29,117.46,55273.0,109.6922,109.8231,109.6455,109.8044,55273.0
2021-04-06 11:05:00,117.46,117.5,117.39,117.49,66550.0,109.8044,109.8418,109.739,109.8325,66550.0
2021-04-06 11:10:00,117.49,117.62,117.48,117.61,55976.0,109.8325,109.954,109.8231,109.9446,55976.0
2021-04-06 11:15:00,117.6,117.65,117.49,117.5,54942.0,109.9353,109.982,109.8325,109.8418,54942.0
2021-04-06 11:20:00,117.49,117.5,117.37,117.39,21695.0,109.8325,109.8418,109.7203,109.739,21695.0
2021-04-06 11:25:00,117.39,117.41,117.32,117.33,27527.0,109.739,109.7577,109.6735,109.6829,27527.0
2021-04-06 11:30:00,117.33,117.38,117.3,117.37,36381.0,109.6829,109.7296,109.6548,109.7203,36381.0
2021-04-06 11:35:00,117.36,117.46,117.35,117.42,34254.0,109.7109,109.8044,109.7016,109.767,34254.0
2021-04-06 11:40:00,117.41,117.44,117.39,117.44,30015.0,109.7577,109.7857,109.739,109.7857,30015.0
2021-04-06 11:45:00,117.44,117.47,117.41,117.44,22466.0,109.7857,109.8138,109.7577,109.7857,22466.0
2021-04-06 11:50:00,117.43,117.5,117.43,117.5,19415.0,109.7764,109.8418,109.7764,109.8418,19415.0
2021-04-06 11:55:00,117.49,117.56,117.47,117.54,28054.0,109.8325,109.8979,109.8138,109.8792,28054.0
2021-04-06 12:00:00,117.54,117.56,117.47,117.5,47292.0,109.8792,109.8979,109.8138,109.8418,47292.0
2021-04-06 12:05:00,117.5,117.61,117.48,117.59,35375.0,109.8418,109.9446,109.8231,109.9259,35375.0
2021-04-06 12:10:00,117.57,117.66,117.57,117.66,22803.0,109.9072,109.9914,109.9072,109.9914,22803.0
2021-04-06 12:15:00,117.65,117.69,117.6,117.6,24784.0,109.982,110.0194,109.9353,109.9353,24784.0
2021-04-06 12:20:00,117.61,117.62,117.53,117.54,15834.0,109.9446,109.954,109.8698,109.8792,15834.0
2021-04-06 12:25:00,117.54,117.56,117.48,117.49,33402.0,109.8792,109.8979,109.8231,109.8325,33402.0
2021-04-06 12:30:00,117.5,117.52,117.46,117.52,45692.0,109.8418,109.8605,109.8044,109.8605,45692.0
2021-04-06 12:35:00,117.51,117.51,117.41,117.43,32440.0,109.8512,109.8512,109.7577,109.7764,32440.0
2021-04-06 12:40:00,117.44,117.46,117.38,117.38,36133.0,109.7857,109.8044,109.7296,109.7296,36133.0
2021-04-06 12:45:00,117.38,117.43,117.37,117.42,20689.0,109.7296,109.7764,109.7203,109.767,20689.0
2021-04-06 12:50:00,117.41,117.43,117.37,117.42,26166.0,109.7577,109.7764,109.7203,109.767,26166.0
2021-04-06 12:55:00,117.43,117.43,117.38,117.42,26434.0,109.7764,109.7764,109.7296,109.767,26434.0
2021-04-06 13:00:00,117.43,117.44,117.34,117.35,24696.0,109.7764,109.7857,109.6922,109.7016,24696.0
2021-04-06 13:05:00,117.36,117.4,117.33,117.4,29109.0,109.7109,109.7483,109.6829,109.7483,29109.0
2021-04-06 13:10:00,117.39,117.39,117.24,117.26,40288.0,109.739,109.739,109.5987,109.6174,40288.0
2021-04-06 13:15:00,117.25,117.29,117.23,117.23,18202.0,109.6081,109.6455,109.5894,109.5894,18202.0
2021-04-06 13:20:00,117.23,117.28,117.23,117.24,36034.0,109.5894,109.6361,109.5894,109.5987,36034.0
2021-04-06 13:25:00,117.24,117.28,117.22,117.27,32091.0,109.5987,109.6361,109.5801,109.6268,32091.0
2021-04-06 13:30:00,117.27,117.28,117.22,117.26,45881.0,109.6268,109.6361,109.5801,109.6174,45881.0
2021-04-06 13:35:00,117.25,117.3,117.24,117.26,39206.0,109.6081,109.6548,109.5987,109.6174,39206.0
2021-04-06 13:40:00,117.26,117.29,117.25,117.26,31533.0,109.6174,109.6455,109.6081,109.6174,31533.0
2021-04-06 13:45:00,117.25,117.34,117.25,117.33,35618.0,109.6081,109.6922,109.6081,109.6829,35618.0
2021-04-06 13:50:00,117.32,117.35,117.27,117.28,30097.0,109.6735,109.7016,109.6268,109.6361,30097.0
2021-04-06 13:55:00,117.27,117.31,117.24,117.24,26861.0,109.6268,109.6642,109.5987,109.5987,26861.0
2021-04-06 14:00:00,117.25,117.26,117.19,117.23,59315.0,109.6081,109.6174,109.552,109.5894,59315.0
2021-04-06 14:05:00,117.22,117.23,117.18,117.19,47126.0,109.5801,109.5894,109.5427,109.552,47126.0
2021-04-06 14:10:00,117.19,117.2,117.15,117.18,29759.0,109.552,109.5614,109.5146,109.5427,29759.0
2021-04-06 14:15:00,117.18,117.19,117.15,117.18,24883.0,109.5427,109.552,109.5146,109.5427,24883.0
2021-04-06 14:20:00,117.16,117.16,117.11,117.12,16337.0,109.524,109.524,109.4772,109.4866,16337.0
2021-04-06 14:25:00,117.11,117.12,117.08,117.1,19443.0,109.4772,109.4866,109.4492,109.4679,19443.0
2021-04-06 14:30:00,117.1,117.1,117.01,117.02,22167.0,109.4679,109.4679,109.3837,109.3931,22167.0
2021-04-06 14:35:00,117.02,117.02,116.96,117.01,27613.0,109.3931,109.3931,109.337,109.3837,27613.0
2021-04-06 14:40:00,117.01,117.07,117.0,117.06,31042.0,109.3837,109.4398,109.3744,109.4305,31042.0
2021-04-06 14:45:00,117.06,117.12,117.03,117.11,33639.0,109.4305,109.4866,109.4024,109.4772,33639.0
2021-04-06 14:50:00,117.11,117.11,117.03,117.09,48601.0,109.4772,109.4772,109.4024,109.4585,48601.0
2021-04-06 14:55:00,117.09,117.14,117.02,117.03,30335.0,109.4585,109.5053,109.3931,109.4024,30335.0
2021-04-06 15:00:00,117.02,117.04,116.88,116.91,67268.0,109.3931,109.4118,109.2622,109.2903,67268.0
2021-04-06 15:05:00,116.91,116.92,116.86,116.87,47852.0,109.2903,109.2996,109.2435,109.2529,47852.0
2021-04-06 15:10:00,116.86,116.88,116.81,116.87,53225.0,109.2435,109.2622,109.1968,109.2529,53225.0
2021-04-06 15:15:00,116.87,116.92,116.84,116.92,77615.0,109.2529,109.2996,109.2248,109.2996,77615.0
2021-04-06 15:20:00,116.92,116.92,116.84,116.85,57808.0,109.2996,109.2996,109.2248,109.2342,57808.0
2021-04-06 15:25:00,116.84,116.84,116.76,116.82,77942.0,109.2248,109.2248,109.15,109.2061,77942.0
2021-04-06 15:30:00,116.82,116.84,116.73,116.75,84137.0,109.2061,109.2248,109.122,109.1407,84137.0
2021-04-06 15:35:00,116.75,116.76,116.68,116.71,86866.0,109.1407,109.15,109.0752,109.1033,86866.0
2021-04-06 15:40:00,116.69,116.77,116.68,116.72,99509.0,109.0846,109.1594,109.0752,109.1126,99509.0
2021-04-06 15:45:00,116.72,116.75,116.65,116.67,94602.0,109.1126,109.1407,109.0472,109.0659,94602.0
2021-04-06 15:50:00,116.67,116.67,116.58,116.59,238780.0,109.0659,109.0659,108.9818,108.9911,238780.0
2021-04-06 15:55:00,116.59,116.8,116.59,116.76,417360.0,108.9911,109.1874,108.9911,109.15,417360.0
2021-04-07 09:30:00,116.66,116.89,116.62,116.74,147510.0,109.0566,109.2716,109.0192,109.1313,147510.0
2021-04-07 09:35:00,116.73,117.08,116.73,116.99,116766.0,109.122,109.4492,109.122,109.365,116766.0
2021-04-07 09:40:00,116.98,117.01,116.82,116.88,121641.0,109.3557,109.3837,109.2061,109.2622,121641.0
2021-04-07 09:45:00,116.89,116.9,116.7,116.71,93846.0,109.2716,109.2809,109.0939,109.1033,93846.0
2021-04-07 09:50:00,116.69,116.76,116.63,116.76,68739.0,109.0846,109.15,109.0285,109.15,68739.0
2021-04-07 09:55:00,116.76,116.82,116.65,116.7,67525.0,109.15,109.2061,109.0472,109.0939,67525.0
2021-04-07 10:00:00,116.7,116.75,116.62,116.7,42193.0,109.0939,109.1407,109.0192,109.0939,42193.0
2021-04-07 10:05:00,116.7,116.72,116.56,116.61,81413.0,109.0939,109.1126,108.9631,109.0098,81413.0
2021-04-07 10:10:00,116.61,116.69,116.59,116.62,54828.0,109.0098,109.0846,108.9911,109.0192,54828.0
2021-04-07 10:15:00,116.63,116.63,116.49,116.53,53775.0,109.0285,109.0285,108.8976,108.935,53775.0
2021-04-07 10:20:00,116.53,116.7,116.52,116.7,40968.0,108.935,109.0939,108.9257,109.0939,40968.0
2021-04-07 10:25:00,116.7,116.73,116.66,116.72,35936.0,109.0939,109.122,109.0566,109.1126,35936.0
2021-04-07 10:30:00,116.72,116.78,116.69,116.71,33150.0,109.1126,109.1687,109.0846,109.1033,33150.0
2021-04-07 10:35:00,116.71,116.76,116.69,116.74,50913.0,109.1033,109.15,109.0846,109.1313,50913.0
2021-04-07 10:40:00,116.74,116.8,116.71,116.71,74219.0,109.1313,109.1874,109.1033,109.1033,74219.0
2021-04-07 10:45:00,116.71,116.78,116.69,116.78,22006.0,109.1033,109.1687,109.0846,109.1687,22006.0
2021-04-07 10:50:00,116.78,116.81,116.75,116.78,35110.0,109.1687,109.1968,109.1407,109.1687,35110.0
2021-04-07 10:55:00,116.78,116.8,116.72,116.74,59535.0,109.1687,109.1874,109.1126,109.1313,59535.0
2021-04-07 11:00:00,116.72,116.76,116.64,116.65,33608.0,109.1126,109.15,109.0379,109.0472,33608.0
2021-04-07 11:05:00,116.65,116.71,116.63,116.66,64866.0,109.0472,109.1033,109.0285,109.0566,64866.0
2021-04-07 11:10:00,116.66,116.68,116.61,116.65,40453.0,109.0566,109.0752,109.0098,109.0472,40453.0
2021-04-07 11:15:00,116.65,116.67,116.59,116.6,18139.0,109.0472,109.0659,108.9911,109.0005,18139.0
2021-04-07 11:20:00,116.6,116.63,116.51,116.51,63032.0,109.0005,109.0285,108.9163,108.9163,63032.0
2021-04-07 11:25:00,116.52,116.55,116.47,116.55,168982.0,108.9257,108.9537,108.8789,108.9537,168982.0
2021-04-07 11:30:00,116.55,116.57,116.51,116.56,72700.0,108.9537,108.9724,108.9163,108.9631,72700.0
2021-04-07 11:35:00,116.57,116.64,116.48,116.52,103014.0,108.9724,109.0379,108.8883,108.9257,103014.0
2021-04-07 11:40:00,116.51,116.54,116.46,116.47,70704.0,108.9163,108.9444,108.8696,108.8789,70704.0
2021-04-07 11:45:00,116.46,116.52,116.45,116.46,105962.0,108.8696,108.9257,108.8602,108.8696,105962.0
2021-04-07 11:50:00,116.45,116.48,116.41,116.46,53976.0,108.8602,108.8883,108.8228,108.8696,53976.0
2021-04-07 11:55:00,116.46,116.51,116.43,116.49,46834.0,108.8696,108.9163,108.8415,108.8976,46834.0
2021-04-07 12:00:00,116.48,116.51,116.47,116.48,23791.0,108.8883,108.9163,108.8789,108.8883,23791.0
2021-04-07 12:05:00,116.49,116.51,116.46,116.51,31987.0,108.8976,108.9163,108.8696,108.9163,31987.0
2021-04-07 12:10:00,116.51,116.52,116.41,116.41,39605.0,108.9163,108.9257,108.8228,108.8228,39605.0
2021-04-07 12:15:00,116.41,116.41,116.33,116.34,96345.0,108.8228,108.8228,108.7481,108.7574,96345.0
2021-04-07 12:20:00,116.35,116.36,116.31,116.36,51364.0,108.7668,108.7761,108.7294,108.7761,51364.0
2021-04-07 12:25:00,116.36,116.37,116.24,116.24,80961.0,108.7761,108.7855,108.6639,108.6639,80961.0
2021-04-07 12:30:00,116.23,116.28,116.23,116.24,22006.0,108.6546,108.7013,108.6546,108.6639,22006.0
2021-04-07 12:35:00,116.24,116.33,116.22,116.32,23872.0,108.6639,108.7481,108.6452,108.7387,23872.0
2021-04-07 12:40:00,116.33,116.34,116.24,116.24,27104.0,108.7481,108.7574,108.6639,108.6639,27104.0
2021-04-07 12:45:00,116.24,116.29,116.24,116.25,26655.0,108.6639,108.7107,108.6639,108.6733,26655.0
2021-04-07 12:50:00,116.25,116.32,116.24,116.28,31976.0,108.6733,108.7387,108.6639,108.7013,31976.0
2021-04-07 12:55:00,116.28,116.31,116.25,116.29,54044.0,108.7013,108.7294,108.6733,108.7107,54044.0
2021-04-07 13:00:00,116.29,116.29,116.22,116.23,22250.0,108.7107,108.7107,108.6452,108.6546,22250.0
2021-04-07 13:05:00,116.23,116.27,116.2,116.22,32602.0,108.6546,108.692,108.6265,108.6452,32602.0
2021-04-07 13:10:00,116.22,116.3,116.22,116.28,20630.0,108.6452,108.72,108.6452,108.7013,20630.0
2021-04-07 13:15:00,116.28,116.31,116.27,116.28,18670.0,108.7013,108.7294,108.692,108.7013,18670.0
2021-04-07 13:20:00,116.28,116.28,116.22,116.25,25326.0,108.7013,108.7013,108.6452,108.6733,25326.0
2021-04-07 13:25:00,116.25,116.28,116.25,116.26,9672.0,108.6733,108.7013,108.6733,108.6826,9672.0
2021-04-07 13:30:00,116.25,116.29,116.25,116.27,18135.0,108.6733,108.7107,108.6733,108.692,18135.0
2021-04-07 13:35:00,116.27,116.29,116.24,116.27,25078.0,108.692,108.7107,108.6639,108.692,25078.0
2021-04-07 13:40:00,116.27,116.28,116.19,116.21,23709.0,108.692,108.7013,108.6172,108.6359,23709.0
2021-04-07 13:45:00,116.21,116.26,116.2,116.23,27001.0,108.6359,108.6826,108.6265,108.6546,27001.0
2021-04-07 13:50:00,116.22,116.24,116.19,116.21,16751.0,108.6452,108.6639,108.6172,108.6359,16751.0
2021-04-07 13:55:00,116.21,116.27,116.18,116.26,53346.0,108.6359,108.692,108.6078,108.6826,53346.0
2021-04-07 14:00:00,116.25,116.31,116.23,116.23,46279.0,108.6733,108.7294,108.6546,108.6546,46279.0
2021-04-07 14:05:00,116.22,116.3,116.21,116.23,42607.0,108.6452,108.72,108.6359,108.6546,42607.0
2021-04-07 14:10:00,116.23,116.28,116.23,116.27,21831.0,108.6546,108.7013,108.6546,108.692,21831.0
2021-04-07 14:15:00,116.27,116.29,116.23,116.24,17339.0,108.692,108.7107,108.6546,108.6639,17339.0
2021-04-07 14:20:00,116.24,116.29,116.18,116.27,26676.0,108.6639,108.7107,108.6078,108.692,26676.0
2021-04-07 14:25:00,116.27,116.27,116.22,116.24,38506.0,108.692,108.692,108.6452,108.6639,38506.0
2021-04-07 14:30:00,116.23,116.3,116.23,116.27,24893.0,108.6546,108.72,108.6546,108.692,24893.0
2021-04-07 14:35:00,116.27,116.28,116.24,116.26,19848.0,108.692,108.7013,108.6639,108.6826,19848.0
2021-04-07 14:40:00,116.26,116.26,116.2,116.21,37115.0,108.6826,108.6826,108.6265,108.6359,37115.0
2021-04-07 14:45:00,116.21,116.24,116.2,116.21,39217.0,108.6359,108.6639,108.6265,108.6359,39217.0
2021-04-07 14:50:00,116.22,116.27,116.21,116.23,44244.0,108.6452,108.692,108.6359,108.6546,44244.0
2021-04-07 14:55:00,116.22,116.25,116.19,116.22,41708.0,108.6452,108.6733,108.6172,108.6452,41708.0
2021-04-07 15:00:00,116.22,116.3,116.21,116.29,31000.0,108.6452,108.72,108.6359,108.7107,31000.0
2021-04-07 15:05:00,116.29,116.29,116.21,116.25,61111.0,108.7107,108.7107,108.6359,108.6733,61111.0
2021-04-07 15:10:00,116.25,116.3,116.25,116.27,67455.0,108.6733,108.72,108.6733,108.692,67455.0
2021-04-07 15:15:00,116.27,116.27,116.21,116.25,81830.0,108.692,108.692,108.6359,108.6733,81830.0
2021-04-07 15:20:00,116.25,116.31,116.21,116.27,50465.0,108.6733,108.7294,108.6359,108.692,50465.0
2021-04-07 15:25:00,116.26,116.29,116.22,116.27,118495.0,108.6826,108.7107,108.6452,108.692,118495.0
2021-04-07 15:30:00,116.26,116.28,116.23,116.27,82474.0,108.6826,108.7013,108.6546,108.692,82474.0
2021-04-07 15:35:00,116.27,116.42,116.25,116.41,109976.0,108.692,108.8322,108.6733,108.8228,109976.0
2021-04-07 15:40:00,116.41,116.47,116.39,116.47,82116.0,108.8228,108.8789,108.8041,108.8789,82116.0
2021-04-07 15:45:00,116.47,116.5,116.42,116.47,143956.0,108.8789,108.907,108.8322,108.8789,143956.0
2021-04-07 15:50:00,116.47,116.47,116.34,116.38,151429.0,108.8789,108.8789,108.7574,108.7948,151429.0
2021-04-07 15:55:00,116.37,116.5,116.36,116.47,299075.0,108.7855,108.907,108.7761,108.8789,299075.0
2021-04-08 09:30:00,116.79,116.98,116.79,116.89,127767.0,109.1781,109.3557,109.1781,109.2716,127767.0
2021-04-08 09:35:00,116.9,117.0,116.85,116.99,124846.0,109.2809,109.3744,109.2342,109.365,124846.0
2021-04-08 09:40:00,117.0,117.03,116.87,116.93,112465.0,109.3744,109.4024,109.2529,109.309,112465.0
2021-04-08 09:45:00,116.93,117.06,116.92,117.03,125079.0,109.309,109.4305,109.2996,109.4024,125079.0
2021-04-08 09:50:00,117.02,117.19,117.02,117.15,134889.0,109.3931,109.552,109.3931,109.5146,134889.0
2021-04-08 09:55:00,117.15,117.18,117.0,117.01,70903.0,109.5146,109.5427,109.3744,109.3837,70903.0
2021-04-08 10:00:00,117.02,117.09,116.97,117.0,54004.0,109.3931,109.4585,109.3463,109.3744,54004.0
2021-04-08 10:05:00,116.99,117.03,116.91,116.91,44817.0,109.365,109.4024,109.2903,109.2903,44817.0
2021-04-08 10:10:00,116.92,117.02,116.88,116.89,89192.0,109.2996,109.3931,109.2622,109.2716,89192.0
2021-04-08 10:15:00,116.89,116.94,116.83,116.87,52940.0,109.2716,109.3183,109.2155,109.2529,52940.0
2021-04-08 10:20:00,116.87,116.98,116.87,116.97,35766.0,109.2529,109.3557,109.2529,109.3463,35766.0
2021-04-08 10:25:00,116.97,116.98,116.9,116.96,25187.0,109.3463,109.3557,109.2809,109.337,25187.0
2021-04-08 10:30:00,116.96,117.03,116.93,117.03,26587.0,109.337,109.4024,109.309,109.4024,26587.0
2021-04-08 10:35:00,117.04,117.07,116.96,116.97,41020.0,109.4118,109.4398,109.337,109.3463,41020.0
2021-04-08 10:40:00,116.97,117.0,116.95,116.99,40141.0,109.3463,109.3744,109.3277,109.365,40141.0
2021-04-08 10:45:00,116.98,117.0,116.93,116.95,62456.0,109.3557,109.3744,109.309,109.3277,62456.0
2021-04-08 10:50:00,116.95,117.04,116.94,117.03,25014.0,109.3277,109.4118,109.3183,109.4024,25014.0
2021-04-08 10:55:00,117.03,117.05,117.0,117.01,43553.0,109.4024,109.4211,109.3744,109.3837,43553.0
2021-04-08 11:00:00,117.01,117.03,116.93,117.0,31398.0,109.3837,109.4024,109.309,109.3744,31398.0
2021-04-08 11:05:00,117.0,117.03,116.98,116.98,27339.0,109.3744,109.4024,109.3557,109.3557,27339.0
2021-04-08 11:10:00,116.98,116.98,116.91,116.93,22404.0,109.3557,109.3557,109.2903,109.309,22404.0
2021-04-08 11:15:00,116.93,116.93,116.87,116.92,30490.0,109.309,109.309,109.2529,109.2996,30490.0
2021-04-08 11:20:00,116.94,117.03,116.92,116.97,39368.0,109.3183,109.4024,109.2996,109.3463,39368.0
2021-04-08 11:25:00,116.97,116.99,116.88,116.91,32945.0,109.3463,109.365,109.2622,109.2903,32945.0
2021-04-08 11:30:00,116.91,116.96,116.85,116.85,57246.0,109.2903,109.337,109.2342,109.2342,57246.0
2021-04-08 11:35:00,116.86,116.89,116.83,116.84,27584.0,109.2435,109.2716,109.2155,109.2248,27584.0
2021-04-08 11:40:00,116.83,116.89,116.81,116.88,21101.0,109.2155,109.2716,109.1968,109.2622,21101.0
2021-04-08 11:45:00,116.88,116.89,116.82,116.86,27648.0,109.2622,109.2716,109.2061,109.2435,27648.0
2021-04-08 11:50:00,116.84,116.9,116.84,116.87,14518.0,109.2248,109.2809,109.2248,109.2529,14518.0
2021-04-08 11:55:00,116.86,116.88,116.83,116.84,15388.0,109.2435,109.2622,109.2155,109.2248,15388.0
2021-04-08 12:00:00,116.84,116.84,116.8,116.81,16887.0,109.2248,109.2248,109.1874,109.1968,16887.0
2021-04-08 12:05:00,116.8,116.84,116.79,116.84,75819.0,109.1874,109.2248,109.1781,109.2248,75819.0
2021-04-08 12:10:00,116.83,116.88,116.81,116.87,29032.0,109.2155,109.2622,109.1968,109.2529,29032.0
2021-04-08 12:15:00,116.88,116.96,116.88,116.91,51552.0,109.2622,109.337,109.2622,109.2903,51552.0
2021-04-08 12:20:00,116.91,116.93,116.89,116.93,42868.0,109.2903,109.309,109.2716,109.309,42868.0
2021-04-08 12:25:00,116.93,116.94,116.87,116.88,58773.0,109.309,109.3183,109.2529,109.2622,58773.0
2021-04-08 12:30:00,116.88,116.92,116.88,116.92,13351.0,109.2622,109.2996,109.2622,109.2996,13351.0
2021-04-08 12:35:00,116.92,116.93,116.88,116.89,35953.0,109.2996,109.309,109.2622,109.2716,35953.0
2021-04-08 12:40:00,116.89,116.91,116.87,116.9,23769.0,109.2716,109.2903,109.2529,109.2809,23769.0
2021-04-08 12:45:00,116.9,116.91,116.85,116.86,22874.0,109.2809,109.2903,109.2342,109.2435,22874.0
2021-04-08 12:50:00,116.85,116.9,116.85,116.89,34150.0,109.2342,109.2809,109.2342,109.2716,34150.0
2021-04-08 12:55:00,116.9,116.9,116.87,116.87,21080.0,109.2809,109.2809,109.2529,109.2529,21080.0
2021-04-08 13:00:00,116.87,116.89,116.84,116.87,29357.0,109.2529,109.2716,109.2248,109.2529,29357.0
2021-04-08 13:05:00,116.87,116.88,116.84,116.88,47146.0,109.2529,109.2622,109.2248,109.2622,47146.0
2021-04-08 13:10:00,116.88,116.9,116.87,116.88,15628.0,109.2622,109.2809,109.2529,109.2622,15628.0
2021-04-08 13:15:00,116.88,116.9,116.84,116.84,25025.0,109.2622,109.2809,109.2248,109.2248,25025.0
2021-04-08 13:20:00,116.85,116.88,116.83,116.87,21150.0,109.2342,109.2622,109.2155,109.2529,21150.0
2021-04-08 13:25:00,116.87,116.89,116.86,116.87,17292.0,109.2529,109.2716,109.2435,109.2529,17292.0
2021-04-08 13:30:00,116.87,116.9,116.84,116.88,26559.0,109.2529,109.2809,109.2248,109.2622,26559.0
2021-04-08 13:35:00,116.88,116.89,116.84,116.84,35979.0,109.2622,109.2716,109.2248,109.2248,35979.0
2021-04-08 13:40:00,116.84,116.85,116.79,116.81,17726.0,109.2248,109.2342,109.1781,109.1968,17726.0
2021-04-08 13:45:00,116.8,116.84,116.8,116.83,18433.0,109.1874,109.2248,109.1874,109.2155,18433.0
2021-04-08 13:50:00,116.82,116.84,116.81,116.83,20348.0,109.2061,109.2248,109.1968,109.2155,20348.0
2021-04-08 13:55:00,116.82,116.83,116.78,116.79,20817.0,109.2061,109.2155,109.1687,109.1781,20817.0
2021-04-08 14:00:00,116.8,116.8,116.75,116.77,29028.0,109.1874,109.1874,109.1407,109.1594,29028.0
2021-04-08 14:05:00,116.77,116.78,116.75,116.76,26593.0,109.1594,109.1687,109.1407,109.15,26593.0
2021-04-08 14:10:00,116.76,116.79,116.74,116.76,11128.0,109.15,109.1781,109.1313,109.15,11128.0
2021-04-08 14:15:00,116.76,116.78,116.75,116.77,22996.0,109.15,109.1687,109.1407,109.1594,22996.0
2021-04-08 14:20:00,116.76,116.78,116.75,116.76,20716.0,109.15,109.1687,109.1407,109.15,20716.0
2021-04-08 14:25:00,116.75,116.81,116.74,116.79,46334.0,109.1407,109.1968,109.1313,109.1781,46334.0
2021-04-08 14:30:00,116.77,116.77,116.72,116.75,24280.0,109.1594,109.1594,109.1126,109.1407,24280.0
2021-04-08 14:35:00,116.76,116.79,116.74,116.78,50603.0,109.15,109.1781,109.1313,109.1687,50603.0
2021-04-08 14:40:00,116.78,116.84,116.77,116.83,37669.0,109.1687,109.2248,109.1594,109.2155,37669.0
2021-04-08 14:45:00,116.83,116.83,116.77,116.79,45336.0,109.2155,109.2155,109.1594,109.1781,45336.0
2021-04-08 14:50:00,116.79,116.79,116.74,116.76,31786.0,109.1781,109.1781,109.1313,109.15,31786.0
2021-04-08 14:55:00,116.76,116.82,116.75,116.82,22568.0,109.15,109.2061,109.1407,109.2061,22568.0
2021-04-08 15:00:00,116.82,116.83,116.79,116.82,31402.0,109.2061,109.2155,109.1781,109.2061,31402.0
2021-04-08 15:05:00,116.82,116.82,116.76,116.78,48804.0,109.2061,109.2061,109.15,109.1687,48804.0
2021-04-08 15:10:00,116.78,116.79,116.75,116.77,87128.0,109.1687,109.1781,109.1407,109.1594,87128.0
2021-04-08 15:15:00,116.76,116.77,116.75,116.77,23878.0,109.15,109.1594,109.1407,109.1594,23878.0
2021-04-08 15:20:00,116.77,116.78,116.72,116.73,50123.0,109.1594,109.1687,109.1126,109.122,50123.0
2021-04-08 15:25:00,116.73,116.73,116.69,116.71,39239.0,109.122,109.122,109.0846,109.1033,39239.0
2021-04-08 15:30:00,116.71,116.73,116.66,116.67,54221.0,109.1033,109.122,109.0566,109.0659,54221.0
2021-04-08 15:35:00,116.66,116.67,116.57,116.59,70685.0,109.0566,109.0659,108.9724,108.9911,70685.0
2021-04-08 15:40:00,116.59,116.62,116.58,116.61,58953.0,108.9911,109.0192,108.9818,109.0098,58953.0
2021-04-08 15:45:00,116.61,116.61,116.54,116.57,76536.0,109.0098,109.0098,108.9444,108.9724,76536.0
2021-04-08 15:50:00,116.57,116.63,116.51,116.59,174962.0,108.9724,109.0285,108.9163,108.9911,174962.0
2021-04-08 15:55:00,116.6,116.67,116.52,116.62,462881.0,109.0005,109.0659,108.9257,109.0192,462881.0
2021-04-09 09:30:00,116.76,117.05,116.67,117.02,152453.0,109.15,109.4211,109.0659,109.3931,152453.0
2021-04-09 09:35:00,117.03,117.09,116.88,117.09,115036.0,109.4024,109.4585,109.2622,109.4585,115036.0
2021-04-09 09:40:00,117.09,117.15,117.08,117.08,204882.0,109.4585,109.5146,109.4492,109.4492,204882.0
2021-04-09 09:45:00,117.08,117.09,116.92,117.0,70083.0,109.4492,109.4585,109.2996,109.3744,70083.0
2021-04-09 09:50:00,116.99,117.03,116.94,116.96,65362.0,109.365,109.4024,109.3183,109.337,65362.0
2021-04-09 09:55:00,116.95,116.96,116.87,116.95,64223.0,109.3277,109.337,109.2529,109.3277,64223.0
2021-04-09 10:00:00,116.96,117.08,116.96,117.06,48080.0,109.337,109.4492,109.337,109.4305,48080.0
2021-04-09 10:05:00,117.06,117.09,117.0,117.06,73752.0,109.4305,109.4585,109.3744,109.4305,73752.0
2021-04-09 10:10:00,117.06,117.13,116.94,116.94,79952.0,109.4305,109.4959,109.3183,109.3183,79952.0
2021-04-09 10:15:00,116.94,116.95,116.82,116.9,57591.0,109.3183,109.3277,109.2061,109.2809,57591.0
2021-04-09 10:20:00,116.89,117.06,116.89,117.05,36343.0,109.2716,109.4305,109.2716,109.4211,36343.0
2021-04-09 10:25:00,117.05,117.1,117.0,117.01,28814.0,109.4211,109.4679,109.3744,109.3837,28814.0
2021-04-09 10:30:00,117.0,117.04,116.96,117.0,34157.0,109.3744,109.4118,109.337,109.3744,34157.0
2021-04-09 10:35:00,116.99,117.08,116.94,116.95,73613.0,109.365,109.4492,109.3183,109.3277,73613.0
2021-04-09 10:40:00,116.95,116.99,116.9,116.9,55420.0,109.3277,109.365,109.2809,109.2809,55420.0
2021-04-09 10:45:00,116.91,116.98,116.89,116.94,53182.0,109.2903,109.3557,109.2716,109.3183,53182.0
2021-04-09 10:50:00,116.95,116.97,116.9,116.93,24457.0,109.3277,109.3463,109.2809,109.309,24457.0
2021-04-09 10:55:00,116.93,116.95,116.91,116.92,38002.0,109.309,109.3277,109.2903,109.2996,38002.0
2021-04-09 11:00:00,116.91,116.96,116.87,116.89,17108.0,109.2903,109.337,109.2529,109.2716,17108.0
2021-04-09 11:05:00,116.89,117.0,116.87,116.98,22007.0,109.2716,109.3744,109.2529,109.3557,22007.0
2021-04-09 11:10:00,116.97,117.05,116.96,117.05,20095.0,109.3463,109.4211,109.337,109.4211,20095.0
2021-04-09 11:15:00,117.04,117.06,116.99,117.04,36252.0,109.4118,109.4305,109.365,109.4118,36252.0
2021-04-09 11:20:00,117.03,117.12,117.03,117.12,25696.0,109.4024,109.4866,109.4024,109.4866,25696.0
2021-04-09 11:25:00,117.11,117.11,117.07,117.11,16163.0,109.4772,109.4772,109.4398,109.4772,16163.0
2021-04-09 11:30:00,117.11,117.16,117.08,117.16,26242.0,109.4772,109.524,109.4492,109.524,26242.0
2021-04-09 11:35:00,117.17,117.2,117.12,117.19,31647.0,109.5333,109.5614,109.4866,109.552,31647.0
2021-04-09 11:40:00,117.19,117.21,117.09,117.1,66696.0,109.552,109.5707,109.4585,109.4679,66696.0
2021-04-09 11:45:00,117.1,117.12,117.07,117.08,73590.0,109.4679,109.4866,109.4398,109.4492,73590.0
2021-04-09 11:50:00,117.07,117.1,117.04,117.06,38068.0,109.4398,109.4679,109.4118,109.4305,38068.0
2021-04-09 11:55:00,117.07,117.11,117.06,117.07,33679.0,109.4398,109.4772,109.4305,109.4398,33679.0
2021-04-09 12:00:00,117.08,117.11,117.05,117.08,26197.0,109.4492,109.4772,109.4211,109.4492,26197.0
2021-04-09 12:05:00,117.09,117.1,117.06,117.06,29789.0,109.4585,109.4679,109.4305,109.4305,29789.0
2021-04-09 12:10:00,117.06,117.11,117.05,117.09,48286.0,109.4305,109.4772,109.4211,109.4585,48286.0
2021-04-09 12:15:00,117.09,117.1,117.05,117.07,26552.0,109.4585,109.4679,109.4211,109.4398,26552.0
2021-04-09 12:20:00,117.06,117.07,117.04,117.05,30042.0,109.4305,109.4398,109.4118,109.4211,30042.0
2021-04-09 12:25:00,117.06,117.08,117.03,117.06,34712.0,109.4305,109.4492,109.4024,109.4305,34712.0
2021-04-09 12:30:00,117.05,117.09,117.04,117.08,23671.0,109.4211,109.4585,109.4118,109.4492,23671.0
2021-04-09 12:35:00,117.08,117.09,117.05,117.08,11104.0,109.4492,109.4585,109.4211,109.4492,11104.0
2021-04-09 12:40:00,117.08,117.09,117.07,117.09,17727.0,109.4492,109.4585,109.4398,109.4585,17727.0
2021-04-09 12:45:00,117.09,117.16,117.09,117.13,24725.0,109.4585,109.524,109.4585,109.4959,24725.0
2021-04-09 12:50:00,117.14,117.15,117.09,117.12,16817.0,109.5053,109.5146,109.4585,109.4866,16817.0
2021-04-09 12:55:00,117.12,117.12,117.06,117.09,29494.0,109.4866,109.4866,109.4305,109.4585,29494.0
2021-04-09 13:00:00,117.09,117.11,117.03,117.05,252346.0,109.4585,109.4772,109.4024,109.4211,252346.0
2021-04-09 13:05:00,117.05,117.05,117.0,117.0,14943.0,109.4211,109.4211,109.3744,109.3744,14943.0
2021-04-09 13:10:00,117.01,117.02,116.98,117.01,23184.0,109.3837,109.3931,109.3557,109.3837,23184.0
2021-04-09 13:15:00,117.01,117.04,116.99,117.04,16685.0,109.3837,109.4118,109.365,109.4118,16685.0
2021-04-09 13:20:00,117.04,117.05,117.01,117.03,13552.0,109.4118,109.4211,109.3837,109.4024,13552.0
2021-04-09 13:25:00,117.02,117.03,116.99,117.01,10179.0,109.3931,109.4024,109.365,109.3837,10179.0
2021-04-09 13:30:00,117.01,117.03,117.0,117.0,19875.0,109.3837,109.4024,109.3744,109.3744,19875.0
2021-04-09 13:35:00,117.0,117.08,116.99,117.05,38893.0,109.3744,109.4492,109.365,109.4211,38893.0
2021-04-09 13:40:00,117.06,117.13,117.06,117.12,26344.0,109.4305,109.4959,109.4305,109.4866,26344.0
2021-04-09 13:45:00,117.11,117.17,117.09,117.16,24671.0,109.4772,109.5333,109.4585,109.524,24671.0
2021-04-09 13:50:00,117.15,117.16,117.08,117.14,69908.0,109.5146,109.524,109.4492,109.5053,69908.0
2021-04-09 13:55:00,117.15,117.21,117.15,117.21,36266.0,109.5146,109.5707,109.5146,109.5707,36266.0
2021-04-09 14:00:00,117.21,117.22,117.18,117.19,41562.0,109.5707,109.5801,109.5427,109.552,41562.0
2021-04-09 14:05:00,117.18,117.21,117.15,117.17,45179.0,109.5427,109.5707,109.5146,109.5333,45179.0
2021-04-09 14:10:00,117.17,117.19,117.13,117.16,22683.0,109.5333,109.552,109.4959,109.524,22683.0
2021-04-09 14:15:00,117.16,117.18,117.13,117.16,16260.0,109.524,109.5427,109.4959,109.524,16260.0
2021-04-09 14:20:00,117.16,117.26,117.15,117.26,14854.0,109.524,109.6174,109.5146,109.6174,14854.0
2021-04-09 14:25:00,117.25,117.29,117.24,117.26,14790.0,109.6081,109.6455,109.5987,109.6174,14790.0
2021-04-09 14:30:00,117.26,117.28,117.22,117.27,30229.0,109.6174,109.6361,109.5801,109.6268,30229.0
2021-04-09 14:35:00,117.27,117.3,117.26,117.3,24252.0,109.6268,109.6548,109.6174,109.6548,24252.0
2021-04-09 14:40:00,117.3,117.34,117.29,117.32,19826.0,109.6548,109.6922,109.6455,109.6735,19826.0
2021-04-09 14:45:00,117.31,117.36,117.31,117.36,15525.0,109.6642,109.7109,109.6642,109.7109,15525.0
2021-04-09 14:50:00,117.35,117.35,117.32,117.33,24374.0,109.7016,109.7016,109.6735,109.6829,24374.0
2021-04-09 14:55:00,117.33,117.34,117.28,117.31,17004.0,109.6829,109.6922,109.6361,109.6642,17004.0
2021-04-09 15:00:00,117.3,117.36,117.29,117.35,28018.0,109.6548,109.7109,109.6455,109.7016,28018.0
2021-04-09 15:05:00,117.36,117.36,117.32,117.34,53832.0,109.7109,109.7109,109.6735,109.6922,53832.0
2021-04-09 15:10:00,117.34,117.38,117.3,117.32,37533.0,109.6922,109.7296,109.6548,109.6735,37533.0
2021-04-09 15:15:00,117.32,117.39,117.31,117.38,47107.0,109.6735,109.739,109.6642,109.7296,47107.0
2021-04-09 15:20:00,117.38,117.5,117.37,117.5,86779.0,109.7296,109.8418,109.7203,109.8418,86779.0
2021-04-09 15:25:00,117.51,117.63,117.49,117.63,87532.0,109.8512,109.9633,109.8325,109.9633,87532.0
2021-04-09 15:30:00,117.63,117.7,117.6,117.68,206944.0,109.9633,110.0288,109.9353,110.0101,206944.0
2021-04-09 15:35:00,117.68,117.73,117.66,117.67,280224.0,110.0101,110.0568,109.9914,110.0007,280224.0
2021-04-09 15:40:00,117.68,117.72,117.64,117.64,217026.0,110.0101,110.0475,109.9727,109.9727,217026.0
2021-04-09 15:45:00,117.64,117.76,117.64,117.72,278003.0,109.9727,110.0849,109.9727,110.0475,278003.0
2021-04-09 15:50:00,117.72,117.87,117.72,117.85,315442.0,110.0475,110.1877,110.0475,110.169,315442.0
2021-04-09 15:55:00,117.86,118.02,117.85,117.99,600149.0,110.1783,110.3279,110.169,110.2999,600149.0
2021-04-12 09:30:00,117.73,117.87,117.65,117.85,149076.0,110.0568,110.1877,109.982,110.169,149076.0
2021-04-12 09:35:00,117.83,117.91,117.77,117.91,150337.0,110.1503,110.2251,110.0942,110.2251,150337.0
2021-04-12 09:40:00,117.92,117.94,117.83,117.86,91615.0,110.2344,110.2531,110.1503,110.1783,91615.0
2021-04-12 09:45:00,117.86,118.02,117.86,117.99,147329.0,110.1783,110.3279,110.1783,110.2999,147329.0
2021-04-12 09:50:00,118.0,118.08,117.97,118.06,292189.0,110.3092,110.384,110.2812,110.3653,292189.0
2021-04-12 09:55:00,118.06,118.21,118.05,118.19,97906.0,110.3653,110.5055,110.356,110.4868,97906.0
2021-04-12 10:00:00,118.2,118.21,118.02,118.03,161524.0,110.4962,110.5055,110.3279,110.3373,161524.0
2021-04-12 10:05:00,118.04,118.06,117.93,118.02,147107.0,110.3466,110.3653,110.2438,110.3279,147107.0
2021-04-12 10:10:00,118.03,118.09,118.0,118.03,131835.0,110.3373,110.3933,110.3092,110.3373,131835.0
2021-04-12 10:15:00,118.03,118.03,117.92,117.93,71883.0,110.3373,110.3373,110.2344,110.2438,71883.0
2021-04-12 10:20:00,117.93,117.96,117.84,117.88,70540.0,110.2438,110.2718,110.1596,110.197,70540.0
2021-04-12 10:25:00,117.89,117.9,117.8,117.82,47217.0,110.2064,110.2157,110.1223,110.1409,47217.0
2021-04-12 10:30:00,117.83,117.86,117.76,117.78,68611.0,110.1503,110.1783,110.0849,110.1036,68611.0
2021-04-12 10:35:00,117.78,117.82,117.73,117.78,51333.0,110.1036,110.1409,110.0568,110.1036,51333.0
2021-04-12 10:40:00,117.78,117.79,117.7,117.75,60180.0,110.1036,110.1129,110.0288,110.0755,60180.0
2021-04-12 10:45:00,117.75,117.81,117.74,117.76,90998.0,110.0755,110.1316,110.0662,110.0849,90998.0
2021-04-12 10:50:00,117.76,117.81,117.71,117.81,52969.0,110.0849,110.1316,110.0381,110.1316,52969.0
2021-04-12 10:55:00,117.8,117.85,117.79,117.79,40368.0,110.1223,110.169,110.1129,110.1129,40368.0
2021-04-12 11:00:00,117.8,117.87,117.79,117.84,28989.0,110.1223,110.1877,110.1129,110.1596,28989.0
2021-04-12 11:05:00,117.84,117.93,117.83,117.91,138543.0,110.1596,110.2438,110.1503,110.2251,138543.0
2021-04-12 11:10:00,117.91,117.97,117.85,117.96,67805.0,110.2251,110.2812,110.169,110.2718,67805.0
2021-04-12 11:15:00,117.97,118.05,117.94,118.05,56399.0,110.2812,110.356,110.2531,110.356,56399.0
2021-04-12 11:20:00,118.04,118.07,118.02,118.04,24732.0,110.3466,110.3747,110.3279,110.3466,24732.0
2021-04-12 11:25:00,118.04,118.12,118.04,118.1,37514.0,110.3466,110.4214,110.3466,110.4027,37514.0
2021-04-12 11:30:00,118.11,118.17,118.09,118.12,42573.0,110.412,110.4681,110.3933,110.4214,42573.0
2021-04-12 11:35:00,118.11,118.18,118.09,118.15,42949.0,110.412,110.4775,110.3933,110.4494,42949.0
2021-04-12 11:40:00,118.14,118.17,118.09,118.13,42099.0,110.4401,110.4681,110.3933,110.4307,42099.0
2021-04-12 11:45:00,118.13,118.13,118.02,118.03,22137.0,110.4307,110.4307,110.3279,110.3373,22137.0
2021-04-12 11:50:00,118.03,118.08,118.02,118.06,31218.0,110.3373,110.384,110.3279,110.3653,31218.0
2021-04-12 11:55:00,118.07,118.12,118.07,118.11,19508.0,110.3747,110.4214,110.3747,110.412,19508.0
2021-04-12 12:00:00,118.11,118.13,118.08,118.13,20959.0,110.412,110.4307,110.384,110.4307,20959.0
2021-04-12 12:05:00,118.13,118.14,118.08,118.09,20454.0,110.4307,110.4401,110.384,110.3933,20454.0
2021-04-12 12:10:00,118.1,118.12,118.08,118.08,26736.0,110.4027,110.4214,110.384,110.384,26736.0
2021-04-12 12:15:00,118.08,118.16,118.08,118.15,118273.0,110.384,110.4588,110.384,110.4494,118273.0
2021-04-12 12:20:00,118.14,118.18,118.13,118.14,63183.0,110.4401,110.4775,110.4307,110.4401,63183.0
2021-04-12 12:25:00,118.14,118.17,118.08,118.17,327967.0,110.4401,110.4681,110.384,110.4681,327967.0
2021-04-12 12:30:00,118.17,118.28,118.15,118.28,131523.0,110.4681,110.571,110.4494,110.571,131523.0
2021-04-12 12:35:00,118.28,118.3,118.24,118.27,143892.0,110.571,110.5897,110.5336,110.5616,143892.0
2021-04-12 12:40:00,118.28,118.31,118.26,118.29,46141.0,110.571,110.599,110.5523,110.5803,46141.0
2021-04-12 12:45:00,118.29,118.29,118.21,118.25,67022.0,110.5803,110.5803,110.5055,110.5429,67022.0
2021-04-12 12:50:00,118.25,118.31,118.24,118.3,81081.0,110.5429,110.599,110.5336,110.5897,81081.0
2021-04-12 12:55:00,118.3,118.31,118.24,118.25,26573.0,110.5897,110.599,110.5336,110.5429,26573.0
2021-04-12 13:00:00,118.25,118.28,118.17,118.17,19624.0,110.5429,110.571,110.4681,110.4681,19624.0
2021-04-12 13:05:00,118.18,118.19,118.15,118.16,15949.0,110.4775,110.4868,110.4494,110.4588,15949.0
2021-04-12 13:10:00,118.16,118.16,118.09,118.13,19909.0,110.4588,110.4588,110.3933,110.4307,19909.0
2021-04-12 13:15:00,118.12,118.13,118.0,118.11,1179669.0,110.4214,110.4307,110.3092,110.412,1179669.0
2021-04-12 13:20:00,118.13,118.15,118.1,118.1,34626.0,110.4307,110.4494,110.4027,110.4027,34626.0
2021-04-12 13:25:00,118.11,118.14,118.08,118.11,49698.0,110.412,110.4401,110.384,110.412,49698.0
2021-04-12 13:30:00,118.11,118.12,118.02,118.09,51051.0,110.412,110.4214,110.3279,110.3933,51051.0
2021-04-12 13:35:00,118.08,118.09,118.04,118.06,56208.0,110.384,110.3933,110.3466,110.3653,56208.0
2021-04-12 13:40:00,118.05,118.06,118.01,118.04,48638.0,110.356,110.3653,110.3186,110.3466,48638.0
2021-04-12 13:45:00,118.04,118.11,118.04,118.1,39071.0,110.3466,110.412,110.3466,110.4027,39071.0
2021-04-12 13:50:00,118.09,118.09,118.01,118.04,33273.0,110.3933,110.3933,110.3186,110.3466,33273.0
2021-04-12 13:55:00,118.04,118.04,117.98,118.01,62899.0,110.3466,110.3466,110.2905,110.3186,62899.0
2021-04-12 14:00:00,118.0,118.09,118.0,118.06,133138.0,110.3092,110.3933,110.3092,110.3653,133138.0
2021-04-12 14:05:00,118.05,118.09,118.0,118.07,44536.0,110.356,110.3933,110.3092,110.3747,44536.0
2021-04-12 14:10:00,118.06,118.07,118.01,118.03,33242.0,110.3653,110.3747,110.3186,110.3373,33242.0
2021-04-12 14:15:00,118.03,118.04,117.99,118.03,42250.0,110.3373,110.3466,110.2999,110.3373,42250.0
2021-04-12 14:20:00,118.03,118.03,117.98,117.99,31833.0,110.3373,110.3373,110.2905,110.2999,31833.0
2021-04-12 14:25:00,117.98,118.05,117.97,118.05,68414.0,110.2905,110.356,110.2812,110.356,68414.0
2021-04-12 14:30:00,118.04,118.04,118.0,118.04,38619.0,110.3466,110.3466,110.3092,110.3466,38619.0
2021-04-12 14:35:00,118.02,118.07,118.0,118.07,33329.0,110.3279,110.3747,110.3092,110.3747,33329.0
2021-04-12 14:40:00,118.07,118.07,118.01,118.06,39919.0,110.3747,110.3747,110.3186,110.3653,39919.0
2021-04-12 14:45:00,118.05,118.06,117.99,118.03,49425.0,110.356,110.3653,110.2999,110.3373,49425.0
2021-04-12 14:50:00,118.02,118.04,117.99,118.03,51880.0,110.3279,110.3466,110.2999,110.3373,51880.0
2021-04-12 14:55:00,118.03,118.08,118.02,118.06,49133.0,110.3373,110.384,110.3279,110.3653,49133.0
2021-04-12 15:00:00,118.06,118.09,118.05,118.05,55538.0,110.3653,110.3933,110.356,110.356,55538.0
2021-04-12 15:05:00,118.05,118.09,118.04,118.05,77998.0,110.356,110.3933,110.3466,110.356,77998.0
2021-04-12 15:10:00,118.05,118.05,117.96,117.98,60514.0,110.356,110.356,110.2718,110.2905,60514.0
2021-04-12 15:15:00,117.98,117.98,117.91,117.92,124156.0,110.2905,110.2905,110.2251,110.2344,124156.0
2021-04-12 15:20:00,117.92,117.96,117.9,117.94,96992.0,110.2344,110.2718,110.2157,110.2531,96992.0
2021-04-12 15:25:00,117.94,117.94,117.89,117.9,59082.0,110.2531,110.2531,110.2064,110.2157,59082.0
2021-04-12 15:30:00,117.9,117.93,117.89,117.93,120489.0,110.2157,110.2438,110.2064,110.2438,120489.0
2021-04-12 15:35:00,117.93,118.06,117.92,118.06,112248.0,110.2438,110.3653,110.2344,110.3653,112248.0
2021-04-12 15:40:00,118.06,118.1,118.03,118.09,136016.0,110.3653,110.4027,110.3373,110.3933,136016.0
2021-04-12 15:45:00,118.09,118.11,118.06,118.09,202521.0,110.3933,110.412,110.3653,110.3933,202521.0
2021-04-12 15:50:00,118.08,118.14,118.06,118.11,238766.0,110.384,110.4401,110.3653,110.412,238766.0
2021-04-12 15:55:00,118.1,118.13,117.99,118.06,498030.0,110.4027,110.4307,110.2999,110.3653,498030.0
2021-04-13 09:30:00,117.7,118.03,117.59,118.02,273464.0,110.0288,110.3373,109.9259,110.3279,273464.0
2021-04-13 09:35:00,118.02,118.1,117.98,118.07,189356.0,110.3279,110.4027,110.2905,110.3747,189356.0
2021-04-13 09:40:00,118.06,118.11,117.95,118.04,246162.0,110.3653,110.412,110.2625,110.3466,246162.0
2021-04-13 09:45:00,118.03,118.24,117.99,118.23,165958.0,110.3373,110.5336,110.2999,110.5242,165958.0
2021-04-13 09:50:00,118.26,118.39,118.26,118.33,102725.0,110.5523,110.6738,110.5523,110.6177,102725.0
2021-04-13 09:55:00,118.33,118.63,118.31,118.62,284031.0,110.6177,110.8982,110.599,110.8888,284031.0
2021-04-13 10:00:00,118.62,118.89,118.62,118.79,224126.0,110.8888,111.1412,110.8888,111.0477,224126.0
2021-04-13 10:05:00,118.79,118.8,118.61,118.71,244273.0,111.0477,111.0571,110.8795,110.9729,244273.0
2021-04-13 10:10:00,118.72,118.73,118.56,118.57,267195.0,110.9823,110.9916,110.8327,110.8421,267195.0
2021-04-13 10:15:00,118.57,118.71,118.56,118.68,142591.0,110.8421,110.9729,110.8327,110.9449,142591.0
2021-04-13 10:20:00,118.68,118.7,118.61,118.66,128348.0,110.9449,110.9636,110.8795,110.9262,128348.0
2021-04-13 10:25:00,118.65,118.65,118.51,118.57,100967.0,110.9169,110.9169,110.786,110.8421,100967.0
2021-04-13 10:30:00,118.57,118.6,118.47,118.51,193992.0,110.8421,110.8701,110.7486,110.786,193992.0
2021-04-13 10:35:00,118.51,118.56,118.46,118.49,45130.0,110.786,110.8327,110.7392,110.7673,45130.0
2021-04-13 10:40:00,118.48,118.48,118.38,118.39,44188.0,110.7579,110.7579,110.6644,110.6738,44188.0
2021-04-13 10:45:00,118.4,118.42,118.29,118.31,62804.0,110.6831,110.7018,110.5803,110.599,62804.0
2021-04-13 10:50:00,118.31,118.33,118.16,118.17,62523.0,110.599,110.6177,110.4588,110.4681,62523.0
2021-04-13 10:55:00,118.17,118.2,118.14,118.18,49342.0,110.4681,110.4962,110.4401,110.4775,49342.0
2021-04-13 11:00:00,118.18,118.18,118.08,118.1,67147.0,110.4775,110.4775,110.384,110.4027,67147.0
2021-04-13 11:05:00,118.1,118.18,118.07,118.18,59098.0,110.4027,110.4775,110.3747,110.4775,59098.0
2021-04-13 11:10:00,118.18,118.19,118.08,118.12,61557.0,110.4775,110.4868,110.384,110.4214,61557.0
2021-04-13 11:15:00,118.11,118.15,118.06,118.09,55687.0,110.412,110.4494,110.3653,110.3933,55687.0
2021-04-13 11:20:00,118.09,118.19,118.08,118.17,32361.0,110.3933,110.4868,110.384,110.4681,32361.0
2021-04-13 11:25:00,118.16,118.19,118.09,118.19,42713.0,110.4588,110.4868,110.3933,110.4868,42713.0
2021-04-13 11:30:00,118.19,118.2,118.11,118.14,31958.0,110.4868,110.4962,110.412,110.4401,31958.0
2021-04-13 11:35:00,118.13,118.16,118.08,118.16,50281.0,110.4307,110.4588,110.384,110.4588,50281.0
2021-04-13 11:40:00,118.16,118.18,118.14,118.17,19724.0,110.4588,110.4775,110.4401,110.4681,19724.0
2021-04-13 11:45:00,118.17,118.24,118.16,118.23,22860.0,110.4681,110.5336,110.4588,110.5242,22860.0
2021-04-13 11:50:00,118.23,118.24,118.19,118.21,16712.0,110.5242,110.5336,110.4868,110.5055,16712.0
2021-04-13 11:55:00,118.2,118.26,118.18,118.23,18576.0,110.4962,110.5523,110.4775,110.5242,18576.0
2021-04-13 12:00:00,118.24,118.25,118.19,118.21,28810.0,110.5336,110.5429,110.4868,110.5055,28810.0
2021-04-13 12:05:00,118.2,118.2,118.14,118.15,17922.0,110.4962,110.4962,110.4401,110.4494,17922.0
2021-04-13 12:10:00,118.14,118.18,118.12,118.13,31870.0,110.4401,110.4775,110.4214,110.4307,31870.0
2021-04-13 12:15:00,118.13,118.14,118.1,118.14,26402.0,110.4307,110.4401,110.4027,110.4401,26402.0
2021-04-13 12:20:00,118.14,118.23,118.13,118.21,23892.0,110.4401,110.5242,110.4307,110.5055,23892.0
2021-04-13 12:25:00,118.21,118.22,118.17,118.18,20227.0,110.5055,110.5149,110.4681,110.4775,20227.0
2021-04-13 12:30:00,118.18,118.25,118.18,118.23,12322.0,110.4775,110.5429,110.4775,110.5242,12322.0
2021-04-13 12:35:00,118.22,118.26,118.21,118.25,18006.0,110.5149,110.5523,110.5055,110.5429,18006.0
2021-04-13 12:40:00,118.25,118.3,118.24,118.29,13218.0,110.5429,110.5897,110.5336,110.5803,13218.0
2021-04-13 12:45:00,118.29,118.31,118.18,118.19,54914.0,110.5803,110.599,110.4775,110.4868,54914.0
2021-04-13 12:50:00,118.19,118.19,118.15,118.16,15446.0,110.4868,110.4868,110.4494,110.4588,15446.0
2021-04-13 12:55:00,118.16,118.17,118.12,118.15,27395.0,110.4588,110.4681,110.4214,110.4494,27395.0
2021-04-13 13:00:00,118.15,118.17,118.13,118.14,39355.0,110.4494,110.4681,110.4307,110.4401,39355.0
2021-04-13 13:05:00,118.14,118.17,118.12,118.13,21228.0,110.4401,110.4681,110.4214,110.4307,21228.0
2021-04-13 13:10:00,118.13,118.15,118.08,118.13,44351.0,110.4307,110.4494,110.384,110.4307,44351.0
2021-04-13 13:15:00,118.13,118.17,118.11,118.17,13918.0,110.4307,110.4681,110.412,110.4681,13918.0
2021-04-13 13:20:00,118.16,118.21,118.15,118.21,16593.0,110.4588,110.5055,110.4494,110.5055,16593.0
2021-04-13 13:25:00,118.21,118.25,118.21,118.24,10784.0,110.5055,110.5429,110.5055,110.5336,10784.0
2021-04-13 13:30:00,118.24,118.26,118.21,118.22,15045.0,110.5336,110.5523,110.5055,110.5149,15045.0
2021-04-13 13:35:00,118.22,118.25,118.2,118.23,62992.0,110.5149,110.5429,110.4962,110.5242,62992.0
2021-04-13 13:40:00,118.23,118.25,118.22,118.22,60301.0,110.5242,110.5429,110.5149,110.5149,60301.0
2021-04-13 13:45:00,118.23,118.26,118.22,118.25,71411.0,110.5242,110.5523,110.5149,110.5429,71411.0
2021-04-13 13:50:00,118.23,118.25,118.2,118.24,24002.0,110.5242,110.5429,110.4962,110.5336,24002.0
2021-04-13 13:55:00,118.24,118.28,118.23,118.25,20299.0,110.5336,110.571,110.5242,110.5429,20299.0
2021-04-13 14:00:00,118.24,118.27,118.22,118.27,81940.0,110.5336,110.5616,110.5149,110.5616,81940.0
2021-04-13 14:05:00,118.27,118.33,118.26,118.31,20669.0,110.5616,110.6177,110.5523,110.599,20669.0
2021-04-13 14:10:00,118.32,118.39,118.32,118.38,50213.0,110.6084,110.6738,110.6084,110.6644,50213.0
2021-04-13 14:15:00,118.37,118.4,118.37,118.4,30505.0,110.6551,110.6831,110.6551,110.6831,30505.0
2021-04-13 14:20:00,118.41,118.47,118.39,118.45,36782.0,110.6925,110.7486,110.6738,110.7299,36782.0
2021-04-13 14:25:00,118.45,118.52,118.43,118.52,12025.0,110.7299,110.7953,110.7112,110.7953,12025.0
2021-04-13 14:30:00,118.52,118.54,118.49,118.51,31073.0,110.7953,110.814,110.7673,110.786,31073.0
2021-04-13 14:35:00,118.51,118.54,118.49,118.54,14962.0,110.786,110.814,110.7673,110.814,14962.0
2021-04-13 14:40:00,118.54,118.55,118.5,118.55,28371.0,110.814,110.8234,110.7766,110.8234,28371.0
2021-04-13 14:45:00,118.55,118.59,118.54,118.57,24655.0,110.8234,110.8608,110.814,110.8421,24655.0
2021-04-13 14:50:00,118.58,118.6,118.55,118.59,13274.0,110.8514,110.8701,110.8234,110.8608,13274.0
2021-04-13 14:55:00,118.59,118.64,118.59,118.62,32097.0,110.8608,110.9075,110.8608,110.8888,32097.0
2021-04-13 15:00:00,118.63,118.71,118.62,118.69,30596.0,110.8982,110.9729,110.8888,110.9542,30596.0
2021-04-13 15:05:00,118.68,118.71,118.64,118.7,23041.0,110.9449,110.9729,110.9075,110.9636,23041.0
2021-04-13 15:10:00,118.71,118.73,118.65,118.67,89908.0,110.9729,110.9916,110.9169,110.9355,89908.0
2021-04-13 15:15:00,118.67,118.73,118.66,118.73,66872.0,110.9355,110.9916,110.9262,110.9916,66872.0
2021-04-13 15:20:00,118.73,118.78,118.72,118.77,50427.0,110.9916,111.0384,110.9823,111.029,50427.0
2021-04-13 15:25:00,118.77,118.79,118.69,118.7,47276.0,111.029,111.0477,110.9542,110.9636,47276.0
2021-04-13 15:30:00,118.7,118.72,118.66,118.69,43516.0,110.9636,110.9823,110.9262,110.9542,43516.0
2021-04-13 15:35:00,118.68,118.69,118.62,118.64,100682.0,110.9449,110.9542,110.8888,110.9075,100682.0
2021-04-13 15:40:00,118.64,118.69,118.61,118.61,54846.0,110.9075,110.9542,110.8795,110.8795,54846.0
2021-04-13 15:45:00,118.61,118.7,118.6,118.69,133904.0,110.8795,110.9636,110.8701,110.9542,133904.0
2021-04-13 15:50:00,118.69,118.71,118.54,118.61,135768.0,110.9542,110.9729,110.814,110.8795,135768.0
2021-04-13 15:55:00,118.6,118.63,118.54,118.55,283702.0,110.8701,110.8982,110.814,110.8234,283702.0
2021-04-14 09:30:00,118.42,118.65,118.42,118.55,220461.0,110.7018,110.9169,110.7018,110.8234,220461.0
2021-04-14 09:35:00,118.54,118.68,118.51,118.67,115424.0,110.814,110.9449,110.786,110.9355,115424.0
2021-04-14 09:40:00,118.66,118.86,118.66,118.74,73127.0,110.9262,111.1132,110.9262,111.001,73127.0
2021-04-14 09:45:00,118.74,118.8,118.66,118.79,111739.0,111.001,111.0571,110.9262,111.0477,111739.0
2021-04-14 09:50:00,118.78,118.84,118.66,118.84,129314.0,111.0384,111.0945,110.9262,111.0945,129314.0
2021-04-14 09:55:00,118.84,118.93,118.84,118.88,133404.0,111.0945,111.1786,111.0945,111.1319,133404.0
2021-04-14 10:00:00,118.9,118.91,118.79,118.82,54245.0,111.1506,111.1599,111.0477,111.0758,54245.0
2021-04-14 10:05:00,118.82,118.83,118.7,118.77,48517.0,111.0758,111.0851,110.9636,111.029,48517.0
2021-04-14 10:10:00,118.77,118.8,118.73,118.76,75856.0,111.029,111.0571,110.9916,111.0197,75856.0
2021-04-14 10:15:00,118.78,118.9,118.76,118.88,56286.0,111.0384,111.1506,111.0197,111.1319,56286.0
2021-04-14 10:20:00,118.88,118.94,118.86,118.93,73984.0,111.1319,111.1879,111.1132,111.1786,73984.0
2021-04-14 10:25:00,118.93,118.98,118.92,118.96,58487.0,111.1786,111.2253,111.1693,111.2066,58487.0
2021-04-14 10:30:00,118.97,119.03,118.94,119.0,59455.0,111.216,111.2721,111.1879,111.244,59455.0
2021-04-14 10:35:00,119.0,119.02,118.81,118.81,38577.0,111.244,111.2627,111.0664,111.0664,38577.0
2021-04-14 10:40:00,118.81,118.88,118.79,118.8,57327.0,111.0664,111.1319,111.0477,111.0571,57327.0
2021-04-14 10:45:00,118.81,118.82,118.75,118.78,30171.0,111.0664,111.0758,111.0103,111.0384,30171.0
2021-04-14 10:50:00,118.78,118.8,118.62,118.63,56462.0,111.0384,111.0571,110.8888,110.8982,56462.0
2021-04-14 10:55:00,118.63,118.67,118.56,118.56,174690.0,110.8982,110.9355,110.8327,110.8327,174690.0
2021-04-14 11:00:00,118.57,118.59,118.53,118.55,36714.0,110.8421,110.8608,110.8047,110.8234,36714.0
2021-04-14 11:05:00,118.56,118.67,118.56,118.66,37751.0,110.8327,110.9355,110.8327,110.9262,37751.0
2021-04-14 11:10:00,118.66,118.69,118.62,118.69,36813.0,110.9262,110.9542,110.8888,110.9542,36813.0
2021-04-14 11:15:00,118.68,118.7,118.62,118.66,32268.0,110.9449,110.9636,110.8888,110.9262,32268.0
2021-04-14 11:20:00,118.65,118.71,118.61,118.63,34131.0,110.9169,110.9729,110.8795,110.8982,34131.0
2021-04-14 11:25:00,118.63,118.63,118.57,118.62,56133.0,110.8982,110.8982,110.8421,110.8888,56133.0
2021-04-14 11:30:00,118.63,118.66,118.58,118.61,63384.0,110.8982,110.9262,110.8514,110.8795,63384.0
2021-04-14 11:35:00,118.61,118.62,118.57,118.59,64622.0,110.8795,110.8888,110.8421,110.8608,64622.0
2021-04-14 11:40:00,118.59,118.63,118.56,118.57,23131.0,110.8608,110.8982,110.8327,110.8421,23131.0
2021-04-14 11:45:00,118.57,118.59,118.53,118.54,17288.0,110.8421,110.8608,110.8047,110.814,17288.0
2021-04-14 11:50:00,118.54,118.56,118.53,118.55,104088.0,110.814,110.8327,110.8047,110.8234,104088.0
2021-04-14 11:55:00,118.56,118.61,118.56,118.57,62991.0,110.8327,110.8795,110.8327,110.8421,62991.0
2021-04-14 12:00:00,118.56,118.58,118.51,118.54,34349.0,110.8327,110.8514,110.786,110.814,34349.0
2021-04-14 12:05:00,118.54,118.59,118.5,118.58,38262.0,110.814,110.8608,110.7766,110.8514,38262.0
2021-04-14 12:10:00,118.57,118.62,118.56,118.62,23846.0,110.8421,110.8888,110.8327,110.8888,23846.0
2021-04-14 12:15:00,118.61,118.65,118.6,118.63,20034.0,110.8795,110.9169,110.8701,110.8982,20034.0
2021-04-14 12:20:00,118.63,118.66,118.59,118.61,30260.0,110.8982,110.9262,110.8608,110.8795,30260.0
2021-04-14 12:25:00,118.61,118.63,118.55,118.57,24158.0,110.8795,110.8982,110.8234,110.8421,24158.0
2021-04-14 12:30:00,118.57,118.59,118.55,118.59,16060.0,110.8421,110.8608,110.8234,110.8608,16060.0
2021-04-14 12:35:00,118.59,118.68,118.58,118.66,22952.0,110.8608,110.9449,110.8514,110.9262,22952.0
2021-04-14 12:40:00,118.67,118.68,118.63,118.63,17698.0,110.9355,110.9449,110.8982,110.8982,17698.0
2021-04-14 12:45:00,118.63,118.64,118.6,118.62,21821.0,110.8982,110.9075,110.8701,110.8888,21821.0
2021-04-14 12:50:00,118.63,118.64,118.58,118.59,15725.0,110.8982,110.9075,110.8514,110.8608,15725.0
2021-04-14 12:55:00,118.59,118.63,118.59,118.6,22562.0,110.8608,110.8982,110.8608,110.8701,22562.0
2021-04-14 13:00:00,118.6,118.62,118.58,118.59,17350.0,110.8701,110.8888,110.8514,110.8608,17350.0
2021-04-14 13:05:00,118.6,118.61,118.57,118.59,19940.0,110.8701,110.8795,110.8421,110.8608,19940.0
2021-04-14 13:10:00,118.6,118.64,118.6,118.62,21097.0,110.8701,110.9075,110.8701,110.8888,21097.0
2021-04-14 13:15:00,118.62,118.66,118.61,118.64,21100.0,110.8888,110.9262,110.8795,110.9075,21100.0
2021-04-14 13:20:00,118.64,118.68,118.64,118.67,17030.0,110.9075,110.9449,110.9075,110.9355,17030.0
2021-04-14 13:25:00,118.68,118.73,118.68,118.72,16552.0,110.9449,110.9916,110.9449,110.9823,16552.0
2021-04-14 13:30:00,118.72,118.74,118.71,118.72,37086.0,110.9823,111.001,110.9729,110.9823,37086.0
2021-04-14 13:35:00,118.73,118.74,118.67,118.69,37757.0,110.9916,111.001,110.9355,110.9542,37757.0
2021-04-14 13:40:00,118.69,118.73,118.68,118.72,26887.0,110.9542,110.9916,110.9449,110.9823,26887.0
2021-04-14 13:45:00,118.72,118.75,118.71,118.75,14066.0,110.9823,111.0103,110.9729,111.0103,14066.0
2021-04-14 13:50:00,118.74,118.76,118.71,118.76,70935.0,111.001,111.0197,110.9729,111.0197,70935.0
2021-04-14 13:55:00,118.76,118.77,118.54,118.59,138198.0,111.0197,111.029,110.814,110.8608,138198.0
2021-04-14 14:00:00,118.59,118.61,118.54,118.59,94283.0,110.8608,110.8795,110.814,110.8608,94283.0
2021-04-14 14:05:00,118.57,118.57,118.4,118.42,113821.0,110.8421,110.8421,110.6831,110.7018,113821.0
2021-04-14 14:10:00,118.42,118.54,118.4,118.54,130991.0,110.7018,110.814,110.6831,110.814,130991.0
2021-04-14 14:15:00,118.53,118.56,118.42,118.48,70079.0,110.8047,110.8327,110.7018,110.7579,70079.0
2021-04-14 14:20:00,118.49,118.56,118.47,118.54,86892.0,110.7673,110.8327,110.7486,110.814,86892.0
2021-04-14 14:25:00,118.55,118.59,118.48,118.52,131658.0,110.8234,110.8608,110.7579,110.7953,131658.0
2021-04-14 14:30:00,118.51,118.52,118.47,118.49,50524.0,110.786,110.7953,110.7486,110.7673,50524.0
2021-04-14 14:35:00,118.49,118.53,118.49,118.51,25227.0,110.7673,110.8047,110.7673,110.786,25227.0
2021-04-14 14:40:00,118.51,118.55,118.5,118.53,32011.0,110.786,110.8234,110.7766,110.8047,32011.0
2021-04-14 14:45:00,118.52,118.53,118.41,118.42,148188.0,110.7953,110.8047,110.6925,110.7018,148188.0
2021-04-14 14:50:00,118.41,118.41,118.34,118.35,77816.0,110.6925,110.6925,110.6271,110.6364,77816.0
2021-04-14 14:55:00,118.34,118.47,118.33,118.42,59841.0,110.6271,110.7486,110.6177,110.7018,59841.0
2021-04-14 15:00:00,118.42,118.48,118.37,118.47,97070.0,110.7018,110.7579,110.6551,110.7486,97070.0
2021-04-14 15:05:00,118.47,118.54,118.43,118.47,77434.0,110.7486,110.814,110.7112,110.7486,77434.0
2021-04-14 15:10:00,118.48,118.52,118.44,118.52,71725.0,110.7579,110.7953,110.7205,110.7953,71725.0
2021-04-14 15:15:00,118.52,118.55,118.48,118.54,77269.0,110.7953,110.8234,110.7579,110.814,77269.0
2021-04-14 15:20:00,118.53,118.58,118.49,118.57,99654.0,110.8047,110.8514,110.7673,110.8421,99654.0
2021-04-14 15:25:00,118.57,118.61,118.54,118.6,39341.0,110.8421,110.8795,110.814,110.8701,39341.0
2021-04-14 15:30:00,118.6,118.63,118.55,118.57,190235.0,110.8701,110.8982,110.8234,110.8421,190235.0
2021-04-14 15:35:00,118.57,118.58,118.44,118.46,151149.0,110.8421,110.8514,110.7205,110.7392,151149.0
2021-04-14 15:40:00,118.46,118.46,118.4,118.45,112426.0,110.7392,110.7392,110.6831,110.7299,112426.0
2021-04-14 15:45:00,118.46,118.5,118.36,118.39,82829.0,110.7392,110.7766,110.6458,110.6738,82829.0
2021-04-14 15:50:00,118.39,118.53,118.37,118.51,322387.0,110.6738,110.8047,110.6551,110.786,322387.0
2021-04-14 15:55:00,118.5,118.55,118.46,118.54,451515.0,110.7766,110.8234,110.7392,110.814,451515.0
2021-04-15 09:30:00,119.02,119.55,119.02,119.53,148003.0,111.2627,111.7582,111.2627,111.7395,148003.0
2021-04-15 09:35:00,119.53,119.75,119.53,119.74,214179.0,111.7395,111.9452,111.7395,111.9358,214179.0
2021-04-15 09:40:00,119.74,119.97,119.74,119.93,110283.0,111.9358,112.1508,111.9358,112.1134,110283.0
2021-04-15 09:45:00,119.94,120.2,119.82,120.17,178049.0,112.1228,112.3658,112.0106,112.3378,178049.0
2021-04-15 09:50:00,120.17,120.26,120.1,120.18,105965.0,112.3378,112.4219,112.2723,112.3471,105965.0
2021-04-15 09:55:00,120.19,120.21,120.07,120.2,300028.0,112.3565,112.3752,112.2443,112.3658,300028.0
2021-04-15 10:00:00,120.2,120.34,120.16,120.33,351869.0,112.3658,112.4967,112.3284,112.4874,351869.0
2021-04-15 10:05:00,120.33,120.36,120.26,120.32,354874.0,112.4874,112.5154,112.4219,112.478,354874.0
2021-04-15 10:10:00,120.33,120.36,120.23,120.35,228685.0,112.4874,112.5154,112.3939,112.5061,228685.0
2021-04-15 10:15:00,120.36,120.48,120.35,120.39,585406.0,112.5154,112.6276,112.5061,112.5434,585406.0
2021-04-15 10:20:00,120.39,120.53,120.39,120.46,91980.0,112.5434,112.6743,112.5434,112.6089,91980.0
2021-04-15 10:25:00,120.47,120.47,120.34,120.41,56786.0,112.6182,112.6182,112.4967,112.5621,56786.0
2021-04-15 10:30:00,120.42,120.57,120.37,120.53,61903.0,112.5715,112.7117,112.5247,112.6743,61903.0
2021-04-15 10:35:00,120.52,120.55,120.46,120.54,77113.0,112.665,112.693,112.6089,112.6837,77113.0
2021-04-15 10:40:00,120.54,120.59,120.52,120.55,93616.0,112.6837,112.7304,112.665,112.693,93616.0
2021-04-15 10:45:00,120.55,120.57,120.5,120.51,53520.0,112.693,112.7117,112.6463,112.6556,53520.0
2021-04-15 10:50:00,120.51,120.63,120.48,120.62,78668.0,112.6556,112.7678,112.6276,112.7585,78668.0
2021-04-15 10:55:00,120.62,120.74,120.61,120.73,77152.0,112.7585,112.8706,112.7491,112.8613,77152.0
2021-04-15 11:00:00,120.74,120.92,120.74,120.89,66944.0,112.8706,113.0389,112.8706,113.0109,66944.0
2021-04-15 11:05:00,120.9,120.93,120.85,120.87,102629.0,113.0202,113.0482,112.9735,112.9922,102629.0
2021-04-15 11:10:00,120.87,120.87,120.78,120.79,72019.0,112.9922,112.9922,112.908,112.9174,72019.0
2021-04-15 11:15:00,120.79,120.86,120.77,120.82,56916.0,112.9174,112.9828,112.8987,112.9454,56916.0
2021-04-15 11:20:00,120.83,120.86,120.77,120.77,60212.0,112.9548,112.9828,112.8987,112.8987,60212.0
2021-04-15 11:25:00,120.77,120.83,120.75,120.82,57923.0,112.8987,112.9548,112.88,112.9454,57923.0
2021-04-15 11:30:00,120.81,120.86,120.77,120.8,132394.0,112.9361,112.9828,112.8987,112.9267,132394.0
2021-04-15 11:35:00,120.8,120.8,120.63,120.65,60098.0,112.9267,112.9267,112.7678,112.7865,60098.0
2021-04-15 11:40:00,120.64,120.66,120.6,120.65,44723.0,112.7772,112.7958,112.7398,112.7865,44723.0
2021-04-15 11:45:00,120.65,120.66,120.6,120.66,46273.0,112.7865,112.7958,112.7398,112.7958,46273.0
2021-04-15 11:50:00,120.66,120.68,120.63,120.67,27483.0,112.7958,112.8145,112.7678,112.8052,27483.0
2021-04-15 11:55:00,120.66,120.7,120.65,120.66,24655.0,112.7958,112.8332,112.7865,112.7958,24655.0
2021-04-15 12:00:00,120.66,120.73,120.65,120.7,17234.0,112.7958,112.8613,112.7865,112.8332,17234.0
2021-04-15 12:05:00,120.71,120.74,120.68,120.72,47126.0,112.8426,112.8706,112.8145,112.8519,47126.0
2021-04-15 12:10:00,120.72,120.73,120.66,120.7,72556.0,112.8519,112.8613,112.7958,112.8332,72556.0
2021-04-15 12:15:00,120.69,120.75,120.67,120.72,63634.0,112.8239,112.88,112.8052,112.8519,63634.0
2021-04-15 12:20:00,120.72,120.73,120.62,120.62,36148.0,112.8519,112.8613,112.7585,112.7585,36148.0
2021-04-15 12:25:00,120.62,120.62,120.56,120.62,49328.0,112.7585,112.7585,112.7024,112.7585,49328.0
2021-04-15 12:30:00,120.62,120.65,120.56,120.56,50262.0,112.7585,112.7865,112.7024,112.7024,50262.0
2021-04-15 12:35:00,120.56,120.59,120.54,120.56,52636.0,112.7024,112.7304,112.6837,112.7024,52636.0
2021-04-15 12:40:00,120.56,120.59,120.54,120.54,53840.0,112.7024,112.7304,112.6837,112.6837,53840.0
2021-04-15 12:45:00,120.55,120.56,120.49,120.51,28860.0,112.693,112.7024,112.6369,112.6556,28860.0
2021-04-15 12:50:00,120.51,120.56,120.51,120.55,80374.0,112.6556,112.7024,112.6556,112.693,80374.0
2021-04-15 12:55:00,120.55,120.61,120.53,120.58,18704.0,112.693,112.7491,112.6743,112.7211,18704.0
2021-04-15 13:00:00,120.57,120.61,120.52,120.55,45753.0,112.7117,112.7491,112.665,112.693,45753.0
2021-04-15 13:05:00,120.55,120.65,120.54,120.64,45275.0,112.693,112.7865,112.6837,112.7772,45275.0
2021-04-15 13:10:00,120.64,120.71,120.64,120.67,28504.0,112.7772,112.8426,112.7772,112.8052,28504.0
2021-04-15 13:15:00,120.67,120.68,120.62,120.66,36203.0,112.8052,112.8145,112.7585,112.7958,36203.0
2021-04-15 13:20:00,120.66,120.73,120.65,120.69,31858.0,112.7958,112.8613,112.7865,112.8239,31858.0
2021-04-15 13:25:00,120.68,120.7,120.64,120.65,19360.0,112.8145,112.8332,112.7772,112.7865,19360.0
2021-04-15 13:30:00,120.66,120.72,120.63,120.7,32364.0,112.7958,112.8519,112.7678,112.8332,32364.0
2021-04-15 13:35:00,120.71,120.74,120.69,120.72,18920.0,112.8426,112.8706,112.8239,112.8519,18920.0
2021-04-15 13:40:00,120.73,120.76,120.72,120.76,16671.0,112.8613,112.8893,112.8519,112.8893,16671.0
2021-04-15 13:45:00,120.75,120.76,120.66,120.67,37290.0,112.88,112.8893,112.7958,112.8052,37290.0
2021-04-15 13:50:00,120.66,120.68,120.62,120.63,17297.0,112.7958,112.8145,112.7585,112.7678,17297.0
2021-04-15 13:55:00,120.62,120.67,120.53,120.56,59395.0,112.7585,112.8052,112.6743,112.7024,59395.0
2021-04-15 14:00:00,120.55,120.57,120.5,120.54,27870.0,112.693,112.7117,112.6463,112.6837,27870.0
2021-04-15 14:05:00,120.54,120.58,120.51,120.52,172114.0,112.6837,112.7211,112.6556,112.665,172114.0
2021-04-15 14:10:00,120.53,120.62,120.52,120.61,87399.0,112.6743,112.7585,112.665,112.7491,87399.0
2021-04-15 14:15:00,120.61,120.76,120.6,120.7,119507.0,112.7491,112.8893,112.7398,112.8332,119507.0
2021-04-15 14:20:00,120.7,120.71,120.64,120.71,32404.0,112.8332,112.8426,112.7772,112.8426,32404.0
2021-04-15 14:25:00,120.73,120.79,120.72,120.75,34239.0,112.8613,112.9174,112.8519,112.88,34239.0
2021-04-15 14:30:00,120.75,120.78,120.71,120.75,80194.0,112.88,112.908,112.8426,112.88,80194.0
2021-04-15 14:35:00,120.75,120.77,120.72,120.72,60885.0,112.88,112.8987,112.8519,112.8519,60885.0
2021-04-15 14:40:00,120.73,120.76,120.69,120.7,68278.0,112.8613,112.8893,112.8239,112.8332,68278.0
2021-04-15 14:45:00,120.69,120.69,120.63,120.65,54489.0,112.8239,112.8239,112.7678,112.7865,54489.0
2021-04-15 14:50:00,120.64,120.67,120.58,120.58,41083.0,112.7772,112.8052,112.7211,112.7211,41083.0
2021-04-15 14:55:00,120.58,120.64,120.54,120.6,43001.0,112.7211,112.7772,112.6837,112.7398,43001.0
2021-04-15 15:00:00,120.61,120.62,120.54,120.55,42817.0,112.7491,112.7585,112.6837,112.693,42817.0
2021-04-15 15:05:00,120.55,120.56,120.47,120.48,52164.0,112.693,112.7024,112.6182,112.6276,52164.0
2021-04-15 15:10:00,120.48,120.49,120.4,120.47,80922.0,112.6276,112.6369,112.5528,112.6182,80922.0
2021-04-15 15:15:00,120.47,120.55,120.43,120.53,82097.0,112.6182,112.693,112.5808,112.6743,82097.0
2021-04-15 15:20:00,120.54,120.55,120.5,120.53,109818.0,112.6837,112.693,112.6463,112.6743,109818.0
2021-04-15 15:25:00,120.54,120.56,120.48,120.5,48087.0,112.6837,112.7024,112.6276,112.6463,48087.0
2021-04-15 15:30:00,120.51,120.53,120.45,120.52,113023.0,112.6556,112.6743,112.5995,112.665,113023.0
2021-04-15 15:35:00,120.52,120.53,120.44,120.48,86011.0,112.665,112.6743,112.5902,112.6276,86011.0
2021-04-15 15:40:00,120.48,120.6,120.47,120.6,129112.0,112.6276,112.7398,112.6182,112.7398,129112.0
2021-04-15 15:45:00,120.6,120.73,120.57,120.67,251807.0,112.7398,112.8613,112.7117,112.8052,251807.0
2021-04-15 15:50:00,120.67,120.67,120.53,120.54,378732.0,112.8052,112.8052,112.6743,112.6837,378732.0
2021-04-15 15:55:00,120.55,120.6,120.5,120.6,586517.0,112.693,112.7398,112.6463,112.7398,586517.0
2021-04-16 09:30:00,121.2,121.29,120.91,121.02,386219.0,113.3007,113.3848,113.0296,113.1324,386219.0
2021-04-16 09:35:00,121.03,121.17,121.0,121.17,149837.0,113.1417,113.2726,113.1137,113.2726,149837.0
2021-04-16 09:40:00,121.18,121.25,121.09,121.11,136219.0,113.282,113.3474,113.1978,113.2165,136219.0
2021-04-16 09:45:00,121.1,121.13,120.99,121.08,102620.0,113.2072,113.2352,113.1043,113.1885,102620.0
2021-04-16 09:50:00,121.09,121.15,120.96,121.05,77418.0,113.1978,113.2539,113.0763,113.1604,77418.0
2021-04-16 09:55:00,121.06,121.09,120.98,121.05,74102.0,113.1698,113.1978,113.095,113.1604,74102.0
2021-04-16 10:00:00,121.05,121.08,120.92,120.95,191608.0,113.1604,113.1885,113.0389,113.0669,191608.0
2021-04-16 10:05:00,120.96,121.01,120.91,120.92,99585.0,113.0763,113.123,113.0296,113.0389,99585.0
2021-04-16 10:10:00,120.91,120.99,120.85,120.99,106453.0,113.0296,113.1043,112.9735,113.1043,106453.0
2021-04-16 10:15:00,120.99,121.05,120.95,121.01,76044.0,113.1043,113.1604,113.0669,113.123,76044.0
2021-04-16 10:20:00,121.02,121.09,120.97,120.98,95136.0,113.1324,113.1978,113.0856,113.095,95136.0
2021-04-16 10:25:00,120.98,121.04,120.83,120.84,59060.0,113.095,113.1511,112.9548,112.9641,59060.0
2021-04-16 10:30:00,120.85,120.9,120.78,120.82,65024.0,112.9735,113.0202,112.908,112.9454,65024.0
2021-04-16 10:35:00,120.82,120.91,120.81,120.85,73710.0,112.9454,113.0296,112.9361,112.9735,73710.0
2021-04-16 10:40:00,120.86,120.9,120.82,120.86,37655.0,112.9828,113.0202,112.9454,112.9828,37655.0
2021-04-16 10:45:00,120.86,120.95,120.84,120.91,69645.0,112.9828,113.0669,112.9641,113.0296,69645.0
2021-04-16 10:50:00,120.9,120.93,120.82,120.92,97542.0,113.0202,113.0482,112.9454,113.0389,97542.0
2021-04-16 10:55:00,120.91,121.06,120.89,121.01,83396.0,113.0296,113.1698,113.0109,113.123,83396.0
2021-04-16 11:00:00,121.02,121.07,120.93,120.95,58335.0,113.1324,113.1791,113.0482,113.0669,58335.0
2021-04-16 11:05:00,120.96,121.01,120.9,120.97,52573.0,113.0763,113.123,113.0202,113.0856,52573.0
2021-04-16 11:10:00,120.97,121.0,120.91,120.92,118883.0,113.0856,113.1137,113.0296,113.0389,118883.0
2021-04-16 11:15:00,120.93,121.02,120.88,120.98,47401.0,113.0482,113.1324,113.0015,113.095,47401.0
2021-04-16 11:20:00,120.99,120.99,120.88,120.89,37411.0,113.1043,113.1043,113.0015,113.0109,37411.0
2021-04-16 11:25:00,120.9,120.91,120.81,120.86,63483.0,113.0202,113.0296,112.9361,112.9828,63483.0
2021-04-16 11:30:00,120.86,120.94,120.85,120.9,49562.0,112.9828,113.0576,112.9735,113.0202,49562.0
2021-04-16 11:35:00,120.89,120.95,120.89,120.93,26953.0,113.0109,113.0669,113.0109,113.0482,26953.0
2021-04-16 11:40:00,120.92,120.99,120.86,120.99,29251.0,113.0389,113.1043,112.9828,113.1043,29251.0
2021-04-16 11:45:00,121.0,121.06,121.0,121.02,37088.0,113.1137,113.1698,113.1137,113.1324,37088.0
2021-04-16 11:50:00,121.02,121.05,120.97,121.03,40834.0,113.1324,113.1604,113.0856,113.1417,40834.0
2021-04-16 11:55:00,121.03,121.11,121.0,121.11,22487.0,113.1417,113.2165,113.1137,113.2165,22487.0
2021-04-16 12:00:00,121.11,121.12,121.08,121.08,16074.0,113.2165,113.2259,113.1885,113.1885,16074.0
2021-04-16 12:05:00,121.09,121.14,121.03,121.14,27431.0,113.1978,113.2446,113.1417,113.2446,27431.0
2021-04-16 12:10:00,121.13,121.14,121.1,121.12,32646.0,113.2352,113.2446,113.2072,113.2259,32646.0
2021-04-16 12:15:00,121.12,121.13,121.07,121.08,27237.0,113.2259,113.2352,113.1791,113.1885,27237.0
2021-04-16 12:20:00,121.08,121.16,121.05,121.15,32591.0,113.1885,113.2633,113.1604,113.2539,32591.0
2021-04-16 12:25:00,121.15,121.19,121.15,121.19,13606.0,113.2539,113.2913,113.2539,113.2913,13606.0
2021-04-16 12:30:00,121.18,121.21,121.16,121.19,21263.0,113.282,113.31,113.2633,113.2913,21263.0
2021-04-16 12:35:00,121.18,121.21,121.16,121.18,17235.0,113.282,113.31,113.2633,113.282,17235.0
2021-04-16 12:40:00,121.17,121.19,121.14,121.17,129466.0,113.2726,113.2913,113.2446,113.2726,129466.0
2021-04-16 12:45:00,121.17,121.18,121.08,121.08,167733.0,113.2726,113.282,113.1885,113.1885,167733.0
2021-04-16 12:50:00,121.07,121.07,121.04,121.05,46417.0,113.1791,113.1791,113.1511,113.1604,46417.0
2021-04-16 12:55:00,121.05,121.11,121.05,121.1,22569.0,113.1604,113.2165,113.1604,113.2072,22569.0
2021-04-16 13:00:00,121.1,121.11,121.07,121.09,25246.0,113.2072,113.2165,113.1791,113.1978,25246.0
2021-04-16 13:05:00,121.08,121.11,121.07,121.08,16227.0,113.1885,113.2165,113.1791,113.1885,16227.0
2021-04-16 13:10:00,121.08,121.11,121.07,121.09,19925.0,113.1885,113.2165,113.1791,113.1978,19925.0
2021-04-16 13:15:00,121.08,121.16,121.08,121.15,39430.0,113.1885,113.2633,113.1885,113.2539,39430.0
2021-04-16 13:20:00,121.15,121.15,121.1,121.12,44517.0,113.2539,113.2539,113.2072,113.2259,44517.0
2021-04-16 13:25:00,121.12,121.18,121.11,121.17,53774.0,113.2259,113.282,113.2165,113.2726,53774.0
2021-04-16 13:30:00,121.17,121.18,121.1,121.14,20513.0,113.2726,113.282,113.2072,113.2446,20513.0
2021-04-16 13:35:00,121.14,121.22,121.14,121.2,32131.0,113.2446,113.3193,113.2446,113.3007,32131.0
2021-04-16 13:40:00,121.19,121.22,121.18,121.2,33128.0,113.2913,113.3193,113.282,113.3007,33128.0
2021-04-16 13:45:00,121.21,121.24,121.2,121.21,27940.0,113.31,113.338,113.3007,113.31,27940.0
2021-04-16 13:50:00,121.2,121.22,121.19,121.22,18492.0,113.3007,113.3193,113.2913,113.3193,18492.0
2021-04-16 13:55:00,121.22,121.22,121.17,121.18,22623.0,113.3193,113.3193,113.2726,113.282,22623.0
2021-04-16 14:00:00,121.18,121.27,121.16,121.26,70840.0,113.282,113.3661,113.2633,113.3567,70840.0
2021-04-16 14:05:00,121.26,121.28,121.23,121.26,67156.0,113.3567,113.3754,113.3287,113.3567,67156.0
2021-04-16 14:10:00,121.27,121.35,121.26,121.34,100702.0,113.3661,113.4409,113.3567,113.4315,100702.0
2021-04-16 14:15:00,121.34,121.36,121.29,121.31,26108.0,113.4315,113.4502,113.3848,113.4035,26108.0
2021-04-16 14:20:00,121.31,121.33,121.27,121.32,30741.0,113.4035,113.4222,113.3661,113.4128,30741.0
2021-04-16 14:25:00,121.32,121.34,121.3,121.33,19757.0,113.4128,113.4315,113.3941,113.4222,19757.0
2021-04-16 14:30:00,121.34,121.39,121.34,121.38,24503.0,113.4315,113.4783,113.4315,113.4689,24503.0
2021-04-16 14:35:00,121.38,121.39,121.35,121.39,28117.0,113.4689,113.4783,113.4409,113.4783,28117.0
2021-04-16 14:40:00,121.38,121.39,121.34,121.34,30895.0,113.4689,113.4783,113.4315,113.4315,30895.0
2021-04-16 14:45:00,121.35,121.39,121.32,121.39,36818.0,113.4409,113.4783,113.4128,113.4783,36818.0
2021-04-16 14:50:00,121.4,121.45,121.38,121.43,60766.0,113.4876,113.5344,113.4689,113.5157,60766.0
2021-04-16 14:55:00,121.42,121.43,121.38,121.42,28159.0,113.5063,113.5157,113.4689,113.5063,28159.0
2021-04-16 15:00:00,121.42,121.47,121.4,121.41,54983.0,113.5063,113.5531,113.4876,113.497,54983.0
2021-04-16 15:05:00,121.41,121.42,121.38,121.4,68695.0,113.497,113.5063,113.4689,113.4876,68695.0
2021-04-16 15:10:00,121.4,121.43,121.36,121.42,34048.0,113.4876,113.5157,113.4502,113.5063,34048.0
2021-04-16 15:15:00,121.42,121.45,121.39,121.41,95932.0,113.5063,113.5344,113.4783,113.497,95932.0
2021-04-16 15:20:00,121.42,121.5,121.39,121.49,98257.0,113.5063,113.5811,113.4783,113.5718,98257.0
2021-04-16 15:25:00,121.49,121.52,121.47,121.51,46907.0,113.5718,113.5998,113.5531,113.5904,46907.0
2021-04-16 15:30:00,121.51,121.56,121.46,121.56,88597.0,113.5904,113.6372,113.5437,113.6372,88597.0
2021-04-16 15:35:00,121.56,121.62,121.53,121.59,138508.0,113.6372,113.6933,113.6091,113.6652,138508.0
2021-04-16 15:40:00,121.59,121.61,121.49,121.5,137968.0,113.6652,113.6839,113.5718,113.5811,137968.0
2021-04-16 15:45:00,121.5,121.55,121.46,121.47,336461.0,113.5811,113.6278,113.5437,113.5531,336461.0
2021-04-16 15:50:00,121.47,121.58,121.34,121.36,263428.0,113.5531,113.6559,113.4315,113.4502,263428.0
2021-04-16 15:55:00,121.36,121.52,121.35,121.5,1438648.0,113.4502,113.5998,113.4409,113.5811,1438648.0
2021-04-19 09:30:00,121.21,121.47,121.2,121.45,215805.0,113.31,113.5531,113.3007,113.5344,215805.0
2021-04-19 09:35:00,121.44,121.45,120.93,120.95,141901.0,113.525,113.5344,113.0482,113.0669,141901.0
2021-04-19 09:40:00,120.95,121.02,120.92,120.92,108090.0,113.0669,113.1324,113.0389,113.0389,108090.0
2021-04-19 09:45:00,120.93,121.28,120.88,121.2,160509.0,113.0482,113.3754,113.0015,113.3007,160509.0
2021-04-19 09:50:00,121.2,121.42,121.19,121.28,115908.0,113.3007,113.5063,113.2913,113.3754,115908.0
2021-04-19 09:55:00,121.29,121.37,121.2,121.25,86303.0,113.3848,113.4596,113.3007,113.3474,86303.0
2021-04-19 10:00:00,121.25,121.39,121.24,121.26,76826.0,113.3474,113.4783,113.338,113.3567,76826.0
2021-04-19 10:05:00,121.25,121.31,121.07,121.22,110776.0,113.3474,113.4035,113.1791,113.3193,110776.0
2021-04-19 10:10:00,121.21,121.32,121.17,121.3,79914.0,113.31,113.4128,113.2726,113.3941,79914.0
2021-04-19 10:15:00,121.3,121.35,121.23,121.3,117305.0,113.3941,113.4409,113.3287,113.3941,117305.0
2021-04-19 10:20:00,121.31,121.34,121.21,121.3,61033.0,113.4035,113.4315,113.31,113.3941,61033.0
2021-04-19 10:25:00,121.31,121.34,121.2,121.23,41570.0,113.4035,113.4315,113.3007,113.3287,41570.0
2021-04-19 10:30:00,121.23,121.29,121.21,121.24,47435.0,113.3287,113.3848,113.31,113.338,47435.0
2021-04-19 10:35:00,121.25,121.4,121.23,121.4,44418.0,113.3474,113.4876,113.3287,113.4876,44418.0
2021-04-19 10:40:00,121.4,121.42,121.33,121.37,72201.0,113.4876,113.5063,113.4222,113.4596,72201.0
2021-04-19 10:45:00,121.37,121.37,121.15,121.23,175414.0,113.4596,113.4596,113.2539,113.3287,175414.0
2021-04-19 10:50:00,121.22,121.38,121.21,121.36,150268.0,113.3193,113.4689,113.31,113.4502,150268.0
2021-04-19 10:55:00,121.35,121.38,121.27,121.36,52551.0,113.4409,113.4689,113.3661,113.4502,52551.0
2021-04-19 11:00:00,121.36,121.39,121.25,121.26,92803.0,113.4502,113.4783,113.3474,113.3567,92803.0
2021-04-19 11:05:00,121.26,121.38,121.19,121.36,63828.0,113.3567,113.4689,113.2913,113.4502,63828.0
2021-04-19 11:10:00,121.37,121.37,121.29,121.35,30797.0,113.4596,113.4596,113.3848,113.4409,30797.0
2021-04-19 11:15:00,121.36,121.47,121.35,121.46,54164.0,113.4502,113.5531,113.4409,113.5437,54164.0
2021-04-19 11:20:00,121.46,121.49,121.32,121.34,21886.0,113.5437,113.5718,113.4128,113.4315,21886.0
2021-04-19 11:25:00,121.35,121.41,121.3,121.41,49246.0,113.4409,113.497,113.3941,113.497,49246.0
2021-04-19 11:30:00,121.4,121.4,121.3,121.35,95197.0,113.4876,113.4876,113.3941,113.4409,95197.0
2021-04-19 11:35:00,121.34,121.34,121.28,121.32,55288.0,113.4315,113.4315,113.3754,113.4128,55288.0
2021-04-19 11:40:00,121.33,121.39,121.24,121.25,43600.0,113.4222,113.4783,113.338,113.3474,43600.0
2021-04-19 11:45:00,121.25,121.32,121.18,121.28,44892.0,113.3474,113.4128,113.282,113.3754,44892.0
2021-04-19 11:50:00,121.28,121.41,121.27,121.4,20811.0,113.3754,113.497,113.3661,113.4876,20811.0
2021-04-19 11:55:00,121.4,121.4,121.28,121.31,64912.0,113.4876,113.4876,113.3754,113.4035,64912.0
2021-04-19 12:00:00,121.31,121.4,121.22,121.26,88617.0,113.4035,113.4876,113.3193,113.3567,88617.0
2021-04-19 12:05:00,121.26,121.39,121.25,121.38,61184.0,113.3567,113.4783,113.3474,113.4689,61184.0
2021-04-19 12:10:00,121.39,121.45,121.35,121.37,35151.0,113.4783,113.5344,113.4409,113.4596,35151.0
2021-04-19 12:15:00,121.37,121.49,121.37,121.47,46383.0,113.4596,113.5718,113.4596,113.5531,46383.0
2021-04-19 12:20:00,121.48,121.5,121.35,121.36,94405.0,113.5624,113.5811,113.4409,113.4502,94405.0
2021-04-19 12:25:00,121.35,121.35,121.18,121.24,209621.0,113.4409,113.4409,113.282,113.338,209621.0
2021-04-19 12:30:00,121.23,121.24,121.15,121.23,88654.0,113.3287,113.338,113.2539,113.3287,88654.0
2021-04-19 12:35:00,121.22,121.25,121.14,121.15,29001.0,113.3193,113.3474,113.2446,113.2539,29001.0
2021-04-19 12:40:00,121.15,121.28,121.13,121.27,37967.0,113.2539,113.3754,113.2352,113.3661,37967.0
2021-04-19 12:45:00,121.27,121.37,121.25,121.35,51930.0,113.3661,113.4596,113.3474,113.4409,51930.0
2021-04-19 12:50:00,121.34,121.34,121.27,121.3,31484.0,113.4315,113.4315,113.3661,113.3941,31484.0
2021-04-19 12:55:00,121.3,121.3,121.25,121.26,12477.0,113.3941,113.3941,113.3474,113.3567,12477.0
2021-04-19 13:00:00,121.25,121.35,121.21,121.35,58384.0,113.3474,113.4409,113.31,113.4409,58384.0
2021-04-19 13:05:00,121.34,121.38,121.24,121.24,31269.0,113.4315,113.4689,113.338,113.338,31269.0
2021-04-19 13:10:00,121.23,121.29,121.23,121.28,31315.0,113.3287,113.3848,113.3287,113.3754,31315.0
2021-04-19 13:15:00,121.28,121.37,121.27,121.31,30023.0,113.3754,113.4596,113.3661,113.4035,30023.0
2021-04-19 13:20:00,121.31,121.34,121.27,121.3,59146.0,113.4035,113.4315,113.3661,113.3941,59146.0
2021-04-19 13:25:00,121.3,121.37,121.3,121.33,41221.0,113.3941,113.4596,113.3941,113.4222,41221.0
2021-04-19 13:30:00,121.33,121.38,121.3,121.37,22317.0,113.4222,113.4689,113.3941,113.4596,22317.0
2021-04-19 13:35:00,121.36,121.38,121.34,121.37,51195.0,113.4502,113.4689,113.4315,113.4596,51195.0
2021-04-19 13:40:00,121.37,121.4,121.31,121.32,25964.0,113.4596,113.4876,113.4035,113.4128,25964.0
2021-04-19 13:45:00,121.32,121.34,121.23,121.24,46993.0,113.4128,113.4315,113.3287,113.338,46993.0
2021-04-19 13:50:00,121.24,121.25,121.17,121.22,32065.0,113.338,113.3474,113.2726,113.3193,32065.0
2021-04-19 13:55:00,121.22,121.24,121.17,121.21,36170.0,113.3193,113.338,113.2726,113.31,36170.0
2021-04-19 14:00:00,121.2,121.24,121.17,121.23,49545.0,113.3007,113.338,113.2726,113.3287,49545.0
2021-04-19 14:05:00,121.23,121.29,121.21,121.26,43837.0,113.3287,113.3848,113.31,113.3567,43837.0
2021-04-19 14:10:00,121.26,121.31,121.24,121.29,36544.0,113.3567,113.4035,113.338,113.3848,36544.0
2021-04-19 14:15:00,121.3,121.42,121.3,121.41,28089.0,113.3941,113.5063,113.3941,113.497,28089.0
2021-04-19 14:20:00,121.41,121.46,121.38,121.43,54991.0,113.497,113.5437,113.4689,113.5157,54991.0
2021-04-19 14:25:00,121.43,121.44,121.4,121.43,36063.0,113.5157,113.525,113.4876,113.5157,36063.0
2021-04-19 14:30:00,121.43,121.44,121.38,121.4,87243.0,113.5157,113.525,113.4689,113.4876,87243.0
2021-04-19 14:35:00,121.4,121.4,121.32,121.36,88563.0,113.4876,113.4876,113.4128,113.4502,88563.0
2021-04-19 14:40:00,121.35,121.47,121.33,121.46,109480.0,113.4409,113.5531,113.4222,113.5437,109480.0
2021-04-19 14:45:00,121.45,121.53,121.42,121.51,68210.0,113.5344,113.6091,113.5063,113.5904,68210.0
2021-04-19 14:50:00,121.52,121.53,121.47,121.52,37306.0,113.5998,113.6091,113.5531,113.5998,37306.0
2021-04-19 14:55:00,121.53,121.54,121.48,121.51,60496.0,113.6091,113.6185,113.5624,113.5904,60496.0
2021-04-19 15:00:00,121.49,121.5,121.45,121.47,53122.0,113.5718,113.5811,113.5344,113.5531,53122.0
2021-04-19 15:05:00,121.48,121.52,121.45,121.46,84248.0,113.5624,113.5998,113.5344,113.5437,84248.0
2021-04-19 15:10:00,121.46,121.51,121.35,121.36,67973.0,113.5437,113.5904,113.4409,113.4502,67973.0
2021-04-19 15:15:00,121.36,121.39,121.31,121.32,83812.0,113.4502,113.4783,113.4035,113.4128,83812.0
2021-04-19 15:20:00,121.33,121.36,121.29,121.34,143050.0,113.4222,113.4502,113.3848,113.4315,143050.0
2021-04-19 15:25:00,121.34,121.34,121.28,121.31,56436.0,113.4315,113.4315,113.3754,113.4035,56436.0
2021-04-19 15:30:00,121.3,121.34,121.21,121.28,181195.0,113.3941,113.4315,113.31,113.3754,181195.0
2021-04-19 15:35:00,121.27,121.37,121.26,121.37,62779.0,113.3661,113.4596,113.3567,113.4596,62779.0
2021-04-19 15:40:00,121.37,121.43,121.36,121.42,69521.0,113.4596,113.5157,113.4502,113.5063,69521.0
2021-04-19 15:45:00,121.42,121.43,121.33,121.37,207896.0,113.5063,113.5157,113.4222,113.4596,207896.0
2021-04-19 15:50:00,121.37,121.42,121.31,121.39,212241.0,113.4596,113.5063,113.4035,113.4783,212241.0
2021-04-19 15:55:00,121.39,121.51,121.36,121.5,495714.0,113.4783,113.5904,113.4502,113.5811,495714.0
2021-04-20 09:30:00,120.96,121.44,120.95,121.38,236444.0,113.0763,113.525,113.0669,113.4689,236444.0
2021-04-20 09:35:00,121.38,121.97,121.36,121.92,189153.0,113.4689,114.0205,113.4502,113.9737,189153.0
2021-04-20 09:40:00,121.91,122.05,121.88,122.0,137826.0,113.9644,114.0953,113.9363,114.0485,137826.0
2021-04-20 09:45:00,122.0,122.02,121.82,121.84,206672.0,114.0485,114.0672,113.8802,113.8989,206672.0
2021-04-20 09:50:00,121.83,121.96,121.82,121.91,166042.0,113.8896,114.0111,113.8802,113.9644,166042.0
2021-04-20 09:55:00,121.91,121.94,121.79,121.86,61282.0,113.9644,113.9924,113.8522,113.9176,61282.0
2021-04-20 10:00:00,121.87,121.92,121.81,121.92,101716.0,113.927,113.9737,113.8709,113.9737,101716.0
2021-04-20 10:05:00,121.91,122.05,121.85,121.86,85969.0,113.9644,114.0953,113.9083,113.9176,85969.0
2021-04-20 10:10:00,121.85,121.87,121.76,121.77,129995.0,113.9083,113.927,113.8242,113.8335,129995.0
2021-04-20 10:15:00,121.76,121.86,121.75,121.84,58610.0,113.8242,113.9176,113.8148,113.8989,58610.0
2021-04-20 10:20:00,121.84,121.95,121.78,121.93,190483.0,113.8989,114.0018,113.8428,113.9831,190483.0
2021-04-20 10:25:00,121.94,121.96,121.83,121.86,72292.0,113.9924,114.0111,113.8896,113.9176,72292.0
2021-04-20 10:30:00,121.87,121.93,121.78,121.86,117071.0,113.927,113.9831,113.8428,113.9176,117071.0
2021-04-20 10:35:00,121.86,122.01,121.82,121.98,58507.0,113.9176,114.0579,113.8802,114.0298,58507.0
2021-04-20 10:40:00,121.99,122.01,121.88,122.01,78641.0,114.0392,114.0579,113.9363,114.0579,78641.0
2021-04-20 10:45:00,122.02,122.03,121.8,121.8,222448.0,114.0672,114.0766,113.8615,113.8615,222448.0
2021-04-20 10:50:00,121.79,121.85,121.69,121.69,152513.0,113.8522,113.9083,113.7587,113.7587,152513.0
2021-04-20 10:55:00,121.69,121.95,121.66,121.92,196050.0,113.7587,114.0018,113.7307,113.9737,196050.0
2021-04-20 11:00:00,121.92,121.92,121.78,121.82,47157.0,113.9737,113.9737,113.8428,113.8802,47157.0
2021-04-20 11:05:00,121.83,121.88,121.79,121.84,71326.0,113.8896,113.9363,113.8522,113.8989,71326.0
2021-04-20 11:10:00,121.84,122.02,121.84,121.97,108389.0,113.8989,114.0672,113.8989,114.0205,108389.0
2021-04-20 11:15:00,121.96,122.09,121.85,122.07,92189.0,114.0111,114.1326,113.9083,114.1139,92189.0
2021-04-20 11:20:00,122.09,122.1,121.89,121.93,90622.0,114.1326,114.142,113.9457,113.9831,90622.0
2021-04-20 11:25:00,121.94,121.99,121.88,121.93,177894.0,113.9924,114.0392,113.9363,113.9831,177894.0
2021-04-20 11:30:00,121.93,121.93,121.71,121.73,59487.0,113.9831,113.9831,113.7774,113.7961,59487.0
2021-04-20 11:35:00,121.73,121.76,121.65,121.76,91444.0,113.7961,113.8242,113.7213,113.8242,91444.0
2021-04-20 11:40:00,121.77,121.83,121.74,121.83,77887.0,113.8335,113.8896,113.8055,113.8896,77887.0
2021-04-20 11:45:00,121.82,121.84,121.78,121.83,48346.0,113.8802,113.8989,113.8428,113.8896,48346.0
2021-04-20 11:50:00,121.83,121.85,121.78,121.8,49652.0,113.8896,113.9083,113.8428,113.8615,49652.0
2021-04-20 11:55:00,121.79,121.82,121.68,121.69,40356.0,113.8522,113.8802,113.7494,113.7587,40356.0
2021-04-20 12:00:00,121.69,121.76,121.64,121.75,50286.0,113.7587,113.8242,113.712,113.8148,50286.0
2021-04-20 12:05:00,121.74,121.92,121.72,121.9,33552.0,113.8055,113.9737,113.7868,113.955,33552.0
2021-04-20 12:10:00,121.9,121.92,121.82,121.91,89006.0,113.955,113.9737,113.8802,113.9644,89006.0
2021-04-20 12:15:00,121.91,121.94,121.88,121.94,54028.0,113.9644,113.9924,113.9363,113.9924,54028.0
2021-04-20 12:20:00,121.95,121.98,121.91,121.91,53749.0,114.0018,114.0298,113.9644,113.9644,53749.0
2021-04-20 12:25:00,121.91,121.94,121.87,121.87,30947.0,113.9644,113.9924,113.927,113.927,30947.0
2021-04-20 12:30:00,121.88,121.94,121.87,121.94,23709.0,113.9363,113.9924,113.927,113.9924,23709.0
2021-04-20 12:35:00,121.95,122.02,121.92,122.0,34363.0,114.0018,114.0672,113.9737,114.0485,34363.0
2021-04-20 12:40:00,122.0,122.05,121.96,122.03,64614.0,114.0485,114.0953,114.0111,114.0766,64614.0
2021-04-20 12:45:00,122.03,122.05,121.99,122.01,40215.0,114.0766,114.0953,114.0392,114.0579,40215.0
2021-04-20 12:50:00,122.01,122.13,122.01,122.1,43723.0,114.0579,114.17,114.0579,114.142,43723.0
2021-04-20 12:55:00,122.11,122.27,122.1,122.26,38091.0,114.1513,114.3009,114.142,114.2916,38091.0
2021-04-20 13:00:00,122.26,122.26,122.17,122.21,53812.0,114.2916,114.2916,114.2074,114.2448,53812.0
2021-04-20 13:05:00,122.2,122.27,122.19,122.27,56666.0,114.2355,114.3009,114.2261,114.3009,56666.0
2021-04-20 13:10:00,122.27,122.27,122.15,122.25,47355.0,114.3009,114.3009,114.1887,114.2822,47355.0
2021-04-20 13:15:00,122.24,122.26,122.21,122.23,17263.0,114.2729,114.2916,114.2448,114.2635,17263.0
2021-04-20 13:20:00,122.23,122.27,122.18,122.22,149672.0,114.2635,114.3009,114.2168,114.2542,149672.0
2021-04-20 13:25:00,122.23,122.27,122.2,122.21,69709.0,114.2635,114.3009,114.2355,114.2448,69709.0
2021-04-20 13:30:00,122.22,122.26,122.19,122.23,67181.0,114.2542,114.2916,114.2261,114.2635,67181.0
2021-04-20 13:35:00,122.23,122.26,122.18,122.26,117130.0,114.2635,114.2916,114.2168,114.2916,117130.0
2021-04-20 13:40:00,122.25,122.29,122.21,122.27,47038.0,114.2822,114.3196,114.2448,114.3009,47038.0
2021-04-20 13:45:00,122.27,122.28,122.23,122.23,58815.0,114.3009,114.3103,114.2635,114.2635,58815.0
2021-04-20 13:50:00,122.23,122.28,122.2,122.22,77626.0,114.2635,114.3103,114.2355,114.2542,77626.0
2021-04-20 13:55:00,122.22,122.25,122.21,122.23,33435.0,114.2542,114.2822,114.2448,114.2635,33435.0
2021-04-20 14:00:00,122.24,122.24,122.19,122.2,32912.0,114.2729,114.2729,114.2261,114.2355,32912.0
2021-04-20 14:05:00,122.2,122.21,122.11,122.17,73953.0,114.2355,114.2448,114.1513,114.2074,73953.0
2021-04-20 14:10:00,122.17,122.22,122.13,122.2,50030.0,114.2074,114.2542,114.17,114.2355,50030.0
2021-04-20 14:15:00,122.19,122.24,122.18,122.22,41278.0,114.2261,114.2729,114.2168,114.2542,41278.0
2021-04-20 14:20:00,122.23,122.27,122.19,122.27,30289.0,114.2635,114.3009,114.2261,114.3009,30289.0
2021-04-20 14:25:00,122.28,122.28,122.19,122.21,63051.0,114.3103,114.3103,114.2261,114.2448,63051.0
2021-04-20 14:30:00,122.21,122.21,122.05,122.06,125613.0,114.2448,114.2448,114.0953,114.1046,125613.0
2021-04-20 14:35:00,122.06,122.12,122.05,122.08,34896.0,114.1046,114.1607,114.0953,114.1233,34896.0
2021-04-20 14:40:00,122.07,122.07,122.01,122.03,61932.0,114.1139,114.1139,114.0579,114.0766,61932.0
2021-04-20 14:45:00,122.04,122.06,122.0,122.04,36577.0,114.0859,114.1046,114.0485,114.0859,36577.0
2021-04-20 14:50:00,122.04,122.1,121.98,121.98,42208.0,114.0859,114.142,114.0298,114.0298,42208.0
2021-04-20 14:55:00,121.98,121.98,121.88,121.92,68625.0,114.0298,114.0298,113.9363,113.9737,68625.0
2021-04-20 15:00:00,121.92,121.96,121.9,121.93,93982.0,113.9737,114.0111,113.955,113.9831,93982.0
2021-04-20 15:05:00,121.93,121.97,121.89,121.97,96666.0,113.9831,114.0205,113.9457,114.0205,96666.0
2021-04-20 15:10:00,121.96,121.99,121.94,121.98,77095.0,114.0111,114.0392,113.9924,114.0298,77095.0
2021-04-20 15:15:00,121.98,122.08,121.98,122.03,122011.0,114.0298,114.1233,114.0298,114.0766,122011.0
2021-04-20 15:20:00,122.03,122.09,122.02,122.08,68534.0,114.0766,114.1326,114.0672,114.1233,68534.0
2021-04-20 15:25:00,122.09,122.11,122.0,122.04,53832.0,114.1326,114.1513,114.0485,114.0859,53832.0
2021-04-20 15:30:00,122.04,122.05,121.94,121.99,67415.0,114.0859,114.0953,113.9924,114.0392,67415.0
2021-04-20 15:35:00,121.99,122.02,121.91,121.96,89990.0,114.0392,114.0672,113.9644,114.0111,89990.0
2021-04-20 15:40:00,121.96,122.06,121.95,121.99,151613.0,114.0111,114.1046,114.0018,114.0392,151613.0
2021-04-20 15:45:00,122.0,122.02,121.88,121.93,214798.0,114.0485,114.0672,113.9363,113.9831,214798.0
2021-04-20 15:50:00,121.94,122.02,121.87,121.99,342133.0,113.9924,114.0672,113.927,114.0392,342133.0
2021-04-20 15:55:00,121.99,122.07,121.94,121.96,492556.0,114.0392,114.1139,113.9924,114.0111,492556.0
2021-04-21 09:30:00,122.42,122.74,122.3,122.43,310604.0,114.4411,114.7403,114.329,114.4505,310604.0
2021-04-21 09:35:00,122.43,122.7,122.42,122.52,223798.0,114.4505,114.7029,114.4411,114.5346,223798.0
2021-04-21 09:40:00,122.52,122.71,122.46,122.71,200136.0,114.5346,114.7122,114.4785,114.7122,200136.0
2021-04-21 09:45:00,122.71,122.76,122.64,122.74,193554.0,114.7122,114.759,114.6468,114.7403,193554.0
2021-04-21 09:50:00,122.74,122.92,122.71,122.9,162154.0,114.7403,114.9085,114.7122,114.8899,162154.0
2021-04-21 09:55:00,122.92,123.04,122.91,123.01,202257.0,114.9085,115.0207,114.8992,114.9927,202257.0
2021-04-21 10:00:00,123.01,123.11,122.96,122.96,154700.0,114.9927,115.0862,114.9459,114.9459,154700.0
2021-04-21 10:05:00,122.97,122.98,122.84,122.87,62354.0,114.9553,114.9646,114.8338,114.8618,62354.0
2021-04-21 10:10:00,122.86,122.91,122.8,122.8,77913.0,114.8525,114.8992,114.7964,114.7964,77913.0
2021-04-21 10:15:00,122.81,122.91,122.81,122.82,77829.0,114.8057,114.8992,114.8057,114.8151,77829.0
2021-04-21 10:20:00,122.82,122.93,122.79,122.9,84891.0,114.8151,114.9179,114.787,114.8899,84891.0
2021-04-21 10:25:00,122.9,122.97,122.85,122.91,68104.0,114.8899,114.9553,114.8431,114.8992,68104.0
2021-04-21 10:30:00,122.91,122.97,122.84,122.9,70366.0,114.8992,114.9553,114.8338,114.8899,70366.0
2021-04-21 10:35:00,122.9,122.99,122.86,122.96,57607.0,114.8899,114.974,114.8525,114.9459,57607.0
2021-04-21 10:40:00,122.97,123.03,122.92,123.02,59998.0,114.9553,115.0114,114.9085,115.002,59998.0
2021-04-21 10:45:00,123.02,123.03,122.92,122.92,64385.0,115.002,115.0114,114.9085,114.9085,64385.0
2021-04-21 10:50:00,122.92,123.02,122.89,122.99,145177.0,114.9085,115.002,114.8805,114.974,145177.0
2021-04-21 10:55:00,122.99,123.0,122.87,122.91,42173.0,114.974,114.9833,114.8618,114.8992,42173.0
2021-04-21 11:00:00,122.91,123.06,122.89,123.03,34943.0,114.8992,115.0394,114.8805,115.0114,34943.0
2021-04-21 11:05:00,123.03,123.1,123.0,123.03,165657.0,115.0114,115.0768,114.9833,115.0114,165657.0
2021-04-21 11:10:00,123.03,123.24,123.02,123.21,99578.0,115.0114,115.2077,115.002,115.1796,99578.0
2021-04-21 11:15:00,123.2,123.21,123.06,123.07,48853.0,115.1703,115.1796,115.0394,115.0488,48853.0
2021-04-21 11:20:00,123.08,123.08,123.02,123.03,46250.0,115.0581,115.0581,115.002,115.0114,46250.0
2021-04-21 11:25:00,123.02,123.13,123.0,123.13,54977.0,115.002,115.1049,114.9833,115.1049,54977.0
2021-04-21 11:30:00,123.12,123.19,123.1,123.15,73880.0,115.0955,115.161,115.0768,115.1236,73880.0
2021-04-21 11:35:00,123.15,123.24,123.13,123.23,65758.0,115.1236,115.2077,115.1049,115.1983,65758.0
2021-04-21 11:40:00,123.23,123.25,123.19,123.21,181771.0,115.1983,115.217,115.161,115.1796,181771.0
2021-04-21 11:45:00,123.21,123.22,123.09,123.13,32046.0,115.1796,115.189,115.0675,115.1049,32046.0
2021-04-21 11:50:00,123.13,123.17,123.11,123.12,34807.0,115.1049,115.1423,115.0862,115.0955,34807.0
2021-04-21 11:55:00,123.12,123.2,123.12,123.17,64264.0,115.0955,115.1703,115.0955,115.1423,64264.0
2021-04-21 12:00:00,123.18,123.2,123.12,123.18,31652.0,115.1516,115.1703,115.0955,115.1516,31652.0
2021-04-21 12:05:00,123.18,123.19,123.1,123.14,27543.0,115.1516,115.161,115.0768,115.1142,27543.0
2021-04-21 12:10:00,123.12,123.16,123.08,123.09,37673.0,115.0955,115.1329,115.0581,115.0675,37673.0
2021-04-21 12:15:00,123.09,123.14,123.08,123.13,52732.0,115.0675,115.1142,115.0581,115.1049,52732.0
2021-04-21 12:20:00,123.13,123.14,123.06,123.06,39379.0,115.1049,115.1142,115.0394,115.0394,39379.0
2021-04-21 12:25:00,123.06,123.11,123.06,123.07,49951.0,115.0394,115.0862,115.0394,115.0488,49951.0
2021-04-21 12:30:00,123.07,123.1,123.02,123.03,59152.0,115.0488,115.0768,115.002,115.0114,59152.0
2021-04-21 12:35:00,123.03,123.04,122.98,123.0,37483.0,115.0114,115.0207,114.9646,114.9833,37483.0
2021-04-21 12:40:00,123.0,123.09,123.0,123.08,30426.0,114.9833,115.0675,114.9833,115.0581,30426.0
2021-04-21 12:45:00,123.08,123.1,123.05,123.08,31004.0,115.0581,115.0768,115.0301,115.0581,31004.0
2021-04-21 12:50:00,123.08,123.14,123.08,123.13,32615.0,115.0581,115.1142,115.0581,115.1049,32615.0
2021-04-21 12:55:00,123.13,123.16,123.1,123.15,29227.0,115.1049,115.1329,115.0768,115.1236,29227.0
2021-04-21 13:00:00,123.15,123.24,123.14,123.19,35969.0,115.1236,115.2077,115.1142,115.161,35969.0
2021-04-21 13:05:00,123.19,123.21,123.17,123.2,63362.0,115.161,115.1796,115.1423,115.1703,63362.0
2021-04-21 13:10:00,123.21,123.21,123.13,123.18,26876.0,115.1796,115.1796,115.1049,115.1516,26876.0
2021-04-21 13:15:00,123.18,123.21,123.16,123.2,45393.0,115.1516,115.1796,115.1329,115.1703,45393.0
2021-04-21 13:20:00,123.2,123.23,123.16,123.22,49464.0,115.1703,115.1983,115.1329,115.189,49464.0
2021-04-21 13:25:00,123.21,123.25,123.19,123.22,35235.0,115.1796,115.217,115.161,115.189,35235.0
2021-04-21 13:30:00,123.22,123.24,123.21,123.22,35153.0,115.189,115.2077,115.1796,115.189,35153.0
2021-04-21 13:35:00,123.23,123.27,123.22,123.26,30806.0,115.1983,115.2357,115.189,115.2264,30806.0
2021-04-21 13:40:00,123.25,123.28,123.23,123.25,26168.0,115.217,115.2451,115.1983,115.217,26168.0
2021-04-21 13:45:00,123.25,123.26,123.17,123.18,41091.0,115.217,115.2264,115.1423,115.1516,41091.0
2021-04-21 13:50:00,123.17,123.22,123.16,123.18,50371.0,115.1423,115.189,115.1329,115.1516,50371.0
2021-04-21 13:55:00,123.18,123.21,123.16,123.2,55674.0,115.1516,115.1796,115.1329,115.1703,55674.0
2021-04-21 14:00:00,123.21,123.27,123.2,123.27,78315.0,115.1796,115.2357,115.1703,115.2357,78315.0
2021-04-21 14:05:00,123.27,123.3,123.23,123.27,85009.0,115.2357,115.2638,115.1983,115.2357,85009.0
2021-04-21 14:10:00,123.27,123.37,123.25,123.34,74048.0,115.2357,115.3292,115.217,115.3012,74048.0
2021-04-21 14:15:00,123.33,123.4,123.33,123.34,101572.0,115.2918,115.3573,115.2918,115.3012,101572.0
2021-04-21 14:20:00,123.34,123.37,123.32,123.34,113609.0,115.3012,115.3292,115.2825,115.3012,113609.0
2021-04-21 14:25:00,123.33,123.36,123.31,123.32,49081.0,115.2918,115.3199,115.2731,115.2825,49081.0
2021-04-21 14:30:00,123.31,123.38,123.31,123.37,37461.0,115.2731,115.3386,115.2731,115.3292,37461.0
2021-04-21 14:35:00,123.37,123.4,123.32,123.39,52149.0,115.3292,115.3573,115.2825,115.3479,52149.0
2021-04-21 14:40:00,123.38,123.41,123.26,123.28,126353.0,115.3386,115.3666,115.2264,115.2451,126353.0
2021-04-21 14:45:00,123.27,123.32,123.26,123.3,37334.0,115.2357,115.2825,115.2264,115.2638,37334.0
2021-04-21 14:50:00,123.29,123.35,123.27,123.35,52174.0,115.2544,115.3105,115.2357,115.3105,52174.0
2021-04-21 14:55:00,123.35,123.36,123.3,123.31,42053.0,115.3105,115.3199,115.2638,115.2731,42053.0
2021-04-21 15:00:00,123.31,123.31,123.23,123.27,49940.0,115.2731,115.2731,115.1983,115.2357,49940.0
2021-04-21 15:05:00,123.27,123.33,123.26,123.31,84589.0,115.2357,115.2918,115.2264,115.2731,84589.0
2021-04-21 15:10:00,123.3,123.36,123.29,123.3,53641.0,115.2638,115.3199,115.2544,115.2638,53641.0
2021-04-21 15:15:00,123.3,123.3,123.23,123.28,48266.0,115.2638,115.2638,115.1983,115.2451,48266.0
2021-04-21 15:20:00,123.29,123.3,123.25,123.25,62363.0,115.2544,115.2638,115.217,115.217,62363.0
2021-04-21 15:25:00,123.26,123.27,123.21,123.21,65079.0,115.2264,115.2357,115.1796,115.1796,65079.0
2021-04-21 15:30:00,123.22,123.41,123.21,123.41,154125.0,115.189,115.3666,115.1796,115.3666,154125.0
2021-04-21 15:35:00,123.41,123.49,123.36,123.37,155094.0,115.3666,115.4414,115.3199,115.3292,155094.0
2021-04-21 15:40:00,123.37,123.41,123.33,123.36,179203.0,115.3292,115.3666,115.2918,115.3199,179203.0
2021-04-21 15:45:00,123.37,123.46,123.33,123.46,229904.0,115.3292,115.4134,115.2918,115.4134,229904.0
2021-04-21 15:50:00,123.46,123.49,123.3,123.34,519050.0,115.4134,115.4414,115.2638,115.3012,519050.0
2021-04-21 15:55:00,123.34,123.4,123.32,123.37,930091.0,115.3012,115.3573,115.2825,115.3292,930091.0
2021-04-22 09:30:00,123.32,123.38,123.13,123.21,337607.0,115.2825,115.3386,115.1049,115.1796,337607.0
2021-04-22 09:35:00,123.2,123.3,123.03,123.12,284203.0,115.1703,115.2638,115.0114,115.0955,284203.0
2021-04-22 09:40:00,123.11,123.13,122.85,122.91,183285.0,115.0862,115.1049,114.8431,114.8992,183285.0
2021-04-22 09:45:00,122.92,123.08,122.86,122.9,142763.0,114.9085,115.0581,114.8525,114.8899,142763.0
2021-04-22 09:50:00,122.89,122.97,122.86,122.87,131308.0,114.8805,114.9553,114.8525,114.8618,131308.0
2021-04-22 09:55:00,122.88,122.92,122.77,122.84,100698.0,114.8712,114.9085,114.7683,114.8338,100698.0
2021-04-22 10:00:00,122.83,122.83,122.64,122.69,159373.0,114.8244,114.8244,114.6468,114.6935,159373.0
2021-04-22 10:05:00,122.69,122.8,122.66,122.8,150242.0,114.6935,114.7964,114.6655,114.7964,150242.0
2021-04-22 10:10:00,122.8,122.94,122.78,122.89,106803.0,114.7964,114.9272,114.7777,114.8805,106803.0
2021-04-22 10:15:00,122.89,122.99,122.86,122.9,93905.0,114.8805,114.974,114.8525,114.8899,93905.0
2021-04-22 10:20:00,122.9,122.96,122.83,122.84,164491.0,114.8899,114.9459,114.8244,114.8338,164491.0
2021-04-22 10:25:00,122.86,122.95,122.86,122.91,98003.0,114.8525,114.9366,114.8525,114.8992,98003.0
2021-04-22 10:30:00,122.93,123.09,122.92,123.09,96980.0,114.9179,115.0675,114.9085,115.0675,96980.0
2021-04-22 10:35:00,123.09,123.18,122.97,123.17,128787.0,115.0675,115.1516,114.9553,115.1423,128787.0
2021-04-22 10:40:00,123.17,123.2,123.12,123.18,80581.0,115.1423,115.1703,115.0955,115.1516,80581.0
2021-04-22 10:45:00,123.18,123.44,123.18,123.43,59498.0,115.1516,115.3947,115.1516,115.3853,59498.0
2021-04-22 10:50:00,123.42,123.45,123.28,123.28,76768.0,115.376,115.404,115.2451,115.2451,76768.0
2021-04-22 10:55:00,123.28,123.3,123.2,123.26,133103.0,115.2451,115.2638,115.1703,115.2264,133103.0
2021-04-22 11:00:00,123.26,123.35,123.24,123.32,104844.0,115.2264,115.3105,115.2077,115.2825,104844.0
2021-04-22 11:05:00,123.33,123.52,123.33,123.49,58395.0,115.2918,115.4694,115.2918,115.4414,58395.0
2021-04-22 11:10:00,123.49,123.5,123.41,123.45,76159.0,115.4414,115.4507,115.3666,115.404,76159.0
2021-04-22 11:15:00,123.45,123.48,123.42,123.46,36163.0,115.404,115.4321,115.376,115.4134,36163.0
2021-04-22 11:20:00,123.46,123.47,123.4,123.44,36671.0,115.4134,115.4227,115.3573,115.3947,36671.0
2021-04-22 11:25:00,123.44,123.44,123.33,123.33,76129.0,115.3947,115.3947,115.2918,115.2918,76129.0
2021-04-22 11:30:00,123.33,123.45,123.28,123.44,92229.0,115.2918,115.404,115.2451,115.3947,92229.0
2021-04-22 11:35:00,123.44,123.49,123.4,123.42,37726.0,115.3947,115.4414,115.3573,115.376,37726.0
2021-04-22 11:40:00,123.42,123.44,123.38,123.44,20298.0,115.376,115.3947,115.3386,115.3947,20298.0
2021-04-22 11:45:00,123.44,123.5,123.41,123.5,27651.0,115.3947,115.4507,115.3666,115.4507,27651.0
2021-04-22 11:50:00,123.48,123.56,123.46,123.53,28740.0,115.4321,115.5068,115.4134,115.4788,28740.0
2021-04-22 11:55:00,123.53,123.53,123.45,123.49,39454.0,115.4788,115.4788,115.404,115.4414,39454.0
2021-04-22 12:00:00,123.48,123.5,123.43,123.44,72598.0,115.4321,115.4507,115.3853,115.3947,72598.0
2021-04-22 12:05:00,123.45,123.47,123.4,123.4,48663.0,115.404,115.4227,115.3573,115.3573,48663.0
2021-04-22 12:10:00,123.4,123.43,123.37,123.41,34325.0,115.3573,115.3853,115.3292,115.3666,34325.0
2021-04-22 12:15:00,123.4,123.5,123.38,123.48,64281.0,115.3573,115.4507,115.3386,115.4321,64281.0
2021-04-22 12:20:00,123.48,123.52,123.45,123.51,46140.0,115.4321,115.4694,115.404,115.4601,46140.0
2021-04-22 12:25:00,123.52,123.57,123.5,123.56,39633.0,115.4694,115.5162,115.4507,115.5068,39633.0
2021-04-22 12:30:00,123.56,123.6,123.54,123.59,22611.0,115.5068,115.5442,115.4881,115.5349,22611.0
2021-04-22 12:35:00,123.59,123.6,123.43,123.56,188050.0,115.5349,115.5442,115.3853,115.5068,188050.0
2021-04-22 12:40:00,123.57,123.6,123.49,123.49,46889.0,115.5162,115.5442,115.4414,115.4414,46889.0
2021-04-22 12:45:00,123.49,123.52,123.47,123.51,32409.0,115.4414,115.4694,115.4227,115.4601,32409.0
2021-04-22 12:50:00,123.5,123.51,123.46,123.47,26233.0,115.4507,115.4601,115.4134,115.4227,26233.0
2021-04-22 12:55:00,123.48,123.52,123.45,123.48,53920.0,115.4321,115.4694,115.404,115.4321,53920.0
2021-04-22 13:00:00,123.48,123.48,123.43,123.45,58994.0,115.4321,115.4321,115.3853,115.404,58994.0
2021-04-22 13:05:00,123.44,123.47,122.94,123.08,299115.0,115.3947,115.4227,114.9272,115.0581,299115.0
2021-04-22 13:10:00,123.08,123.08,122.76,123.06,295641.0,115.0581,115.0581,114.759,115.0394,295641.0
2021-04-22 13:15:00,123.06,123.07,122.82,122.83,185216.0,115.0394,115.0488,114.8151,114.8244,185216.0
2021-04-22 13:20:00,122.84,123.03,122.82,122.96,243741.0,114.8338,115.0114,114.8151,114.9459,243741.0
2021-04-22 13:25:00,122.95,122.98,122.9,122.96,53117.0,114.9366,114.9646,114.8899,114.9459,53117.0
2021-04-22 13:30:00,122.96,123.1,122.93,123.1,84866.0,114.9459,115.0768,114.9179,115.0768,84866.0
2021-04-22 13:35:00,123.08,123.09,122.97,123.05,118910.0,115.0581,115.0675,114.9553,115.0301,118910.0
2021-04-22 13:40:00,123.04,123.04,122.76,122.76,101257.0,115.0207,115.0207,114.759,114.759,101257.0
2021-04-22 13:45:00,122.76,122.85,122.68,122.74,101848.0,114.759,114.8431,114.6842,114.7403,101848.0
2021-04-22 13:50:00,122.74,122.75,122.49,122.49,216630.0,114.7403,114.7496,114.5066,114.5066,216630.0
2021-04-22 13:55:00,122.48,122.61,122.4,122.55,330292.0,114.4972,114.6188,114.4224,114.5627,330292.0
2021-04-22 14:00:00,122.54,122.57,122.43,122.53,143611.0,114.5533,114.5814,114.4505,114.544,143611.0
2021-04-22 14:05:00,122.52,122.72,122.46,122.7,137993.0,114.5346,114.7216,114.4785,114.7029,137993.0
2021-04-22 14:10:00,122.7,122.8,122.64,122.8,84582.0,114.7029,114.7964,114.6468,114.7964,84582.0
2021-04-22 14:15:00,122.8,122.82,122.75,122.82,91955.0,114.7964,114.8151,114.7496,114.8151,91955.0
2021-04-22 14:20:00,122.83,122.83,122.72,122.75,66058.0,114.8244,114.8244,114.7216,114.7496,66058.0
2021-04-22 14:25:00,122.75,122.89,122.7,122.89,62157.0,114.7496,114.8805,114.7029,114.8805,62157.0
2021-04-22 14:30:00,122.89,122.92,122.79,122.83,47392.0,114.8805,114.9085,114.787,114.8244,47392.0
2021-04-22 14:35:00,122.83,122.95,122.82,122.89,46813.0,114.8244,114.9366,114.8151,114.8805,46813.0
2021-04-22 14:40:00,122.89,123.02,122.83,123.02,63822.0,114.8805,115.002,114.8244,115.002,63822.0
2021-04-22 14:45:00,123.02,123.07,123.0,123.04,77323.0,115.002,115.0488,114.9833,115.0207,77323.0
2021-04-22 14:50:00,123.05,123.13,123.02,123.11,75445.0,115.0301,115.1049,115.002,115.0862,75445.0
2021-04-22 14:55:00,123.11,123.13,122.97,122.97,68814.0,115.0862,115.1049,114.9553,114.9553,68814.0
2021-04-22 15:00:00,122.98,123.05,122.96,122.98,39500.0,114.9646,115.0301,114.9459,114.9646,39500.0
2021-04-22 15:05:00,122.98,122.99,122.84,122.86,75979.0,114.9646,114.974,114.8338,114.8525,75979.0
2021-04-22 15:10:00,122.86,122.89,122.82,122.86,64816.0,114.8525,114.8805,114.8151,114.8525,64816.0
2021-04-22 15:15:00,122.86,122.88,122.8,122.83,85914.0,114.8525,114.8712,114.7964,114.8244,85914.0
2021-04-22 15:20:00,122.84,122.85,122.72,122.73,76802.0,114.8338,114.8431,114.7216,114.7309,76802.0
2021-04-22 15:25:00,122.74,122.81,122.71,122.81,94865.0,114.7403,114.8057,114.7122,114.8057,94865.0
2021-04-22 15:30:00,122.8,122.98,122.78,122.97,75063.0,114.7964,114.9646,114.7777,114.9553,75063.0
2021-04-22 15:35:00,122.97,123.01,122.92,122.93,66702.0,114.9553,114.9927,114.9085,114.9179,66702.0
2021-04-22 15:40:00,122.94,123.01,122.88,122.88,100195.0,114.9272,114.9927,114.8712,114.8712,100195.0
2021-04-22 15:45:00,122.89,123.07,122.89,122.93,199325.0,114.8805,115.0488,114.8805,114.9179,199325.0
2021-04-22 15:50:00,122.93,123.0,122.84,122.91,293184.0,114.9179,114.9833,114.8338,114.8992,293184.0
2021-04-22 15:55:00,122.92,122.99,122.81,122.86,381859.0,114.9085,114.974,114.8057,114.8525,381859.0
2021-04-23 09:30:00,122.81,122.99,122.76,122.79,149740.0,114.8057,114.974,114.759,114.787,149740.0
2021-04-23 09:35:00,122.78,122.84,122.55,122.63,99205.0,114.7777,114.8338,114.5627,114.6374,99205.0
2021-04-23 09:40:00,122.66,122.76,122.63,122.74,125547.0,114.6655,114.759,114.6374,114.7403,125547.0
2021-04-23 09:45:00,122.75,122.92,122.68,122.88,68276.0,114.7496,114.9085,114.6842,114.8712,68276.0
2021-04-23 09:50:00,122.87,123.06,122.83,123.0,69287.0,114.8618,115.0394,114.8244,114.9833,69287.0
2021-04-23 09:55:00,123.01,123.07,122.99,123.06,47497.0,114.9927,115.0488,114.974,115.0394,47497.0
2021-04-23 10:00:00,123.04,123.04,122.93,122.98,80922.0,115.0207,115.0207,114.9179,114.9646,80922.0
2021-04-23 10:05:00,122.98,123.05,122.93,122.94,33209.0,114.9646,115.0301,114.9179,114.9272,33209.0
2021-04-23 10:10:00,122.94,122.96,122.84,122.84,29396.0,114.9272,114.9459,114.8338,114.8338,29396.0
2021-04-23 10:15:00,122.83,122.86,122.78,122.84,37053.0,114.8244,114.8525,114.7777,114.8338,37053.0
2021-04-23 10:20:00,122.82,122.86,122.77,122.77,27962.0,114.8151,114.8525,114.7683,114.7683,27962.0
2021-04-23 10:25:00,122.78,122.84,122.75,122.79,26611.0,114.7777,114.8338,114.7496,114.787,26611.0
2021-04-23 10:30:00,122.78,123.09,122.73,123.09,82658.0,114.7777,115.0675,114.7309,115.0675,82658.0
2021-04-23 10:35:00,123.09,123.25,123.09,123.19,65395.0,115.0675,115.217,115.0675,115.161,65395.0
2021-04-23 10:40:00,123.17,123.23,123.14,123.15,83699.0,115.1423,115.1983,115.1142,115.1236,83699.0
2021-04-23 10:45:00,123.16,123.33,123.14,123.3,42987.0,115.1329,115.2918,115.1142,115.2638,42987.0
2021-04-23 10:50:00,123.3,123.39,123.3,123.38,27840.0,115.2638,115.3479,115.2638,115.3386,27840.0
2021-04-23 10:55:00,123.39,123.54,123.39,123.53,87443.0,115.3479,115.4881,115.3479,115.4788,87443.0
2021-04-23 11:00:00,123.53,123.54,123.37,123.39,43880.0,115.4788,115.4881,115.3292,115.3479,43880.0
2021-04-23 11:05:00,123.39,123.43,123.34,123.36,32203.0,115.3479,115.3853,115.3012,115.3199,32203.0
2021-04-23 11:10:00,123.36,123.42,123.35,123.4,24556.0,115.3199,115.376,115.3105,115.3573,24556.0
2021-04-23 11:15:00,123.41,123.49,123.41,123.47,53381.0,115.3666,115.4414,115.3666,115.4227,53381.0
2021-04-23 11:20:00,123.47,123.5,123.42,123.43,70698.0,115.4227,115.4507,115.376,115.3853,70698.0
2021-04-23 11:25:00,123.42,123.49,123.4,123.42,54721.0,115.376,115.4414,115.3573,115.376,54721.0
2021-04-23 11:30:00,123.42,123.55,123.41,123.5,181688.0,115.376,115.4975,115.3666,115.4507,181688.0
2021-04-23 11:35:00,123.5,123.52,123.42,123.44,58953.0,115.4507,115.4694,115.376,115.3947,58953.0
2021-04-23 11:40:00,123.44,123.46,123.38,123.39,33638.0,115.3947,115.4134,115.3386,115.3479,33638.0
2021-04-23 11:45:00,123.39,123.44,123.37,123.43,22537.0,115.3479,115.3947,115.3292,115.3853,22537.0
2021-04-23 11:50:00,123.43,123.45,123.38,123.43,14101.0,115.3853,115.404,115.3386,115.3853,14101.0
2021-04-23 11:55:00,123.43,123.46,123.38,123.43,19230.0,115.3853,115.4134,115.3386,115.3853,19230.0
2021-04-23 12:00:00,123.42,123.47,123.42,123.46,35728.0,115.376,115.4227,115.376,115.4134,35728.0
2021-04-23 12:05:00,123.46,123.51,123.45,123.51,28825.0,115.4134,115.4601,115.404,115.4601,28825.0
2021-04-23 12:10:00,123.51,123.51,123.45,123.46,17716.0,115.4601,115.4601,115.404,115.4134,17716.0
2021-04-23 12:15:00,123.46,123.55,123.46,123.55,21343.0,115.4134,115.4975,115.4134,115.4975,21343.0
2021-04-23 12:20:00,123.56,123.58,123.55,123.58,24224.0,115.5068,115.5255,115.4975,115.5255,24224.0
2021-04-23 12:25:00,123.58,123.59,123.53,123.53,32379.0,115.5255,115.5349,115.4788,115.4788,32379.0
2021-04-23 12:30:00,123.53,123.61,123.53,123.59,22054.0,115.4788,115.5536,115.4788,115.5349,22054.0
2021-04-23 12:35:00,123.59,123.6,123.55,123.59,32408.0,115.5349,115.5442,115.4975,115.5349,32408.0
2021-04-23 12:40:00,123.59,123.64,123.59,123.62,15506.0,115.5349,115.5816,115.5349,115.5629,15506.0
2021-04-23 12:45:00,123.61,123.74,123.61,123.73,26005.0,115.5536,115.6751,115.5536,115.6658,26005.0
2021-04-23 12:50:00,123.73,123.77,123.72,123.76,22351.0,115.6658,115.7031,115.6564,115.6938,22351.0
2021-04-23 12:55:00,123.76,123.78,123.71,123.72,43464.0,115.6938,115.7125,115.6471,115.6564,43464.0
2021-04-23 13:00:00,123.73,123.74,123.66,123.68,16209.0,115.6658,115.6751,115.6003,115.619,16209.0
2021-04-23 13:05:00,123.68,123.73,123.67,123.72,32835.0,115.619,115.6658,115.6097,115.6564,32835.0
2021-04-23 13:10:00,123.72,123.81,123.71,123.75,28821.0,115.6564,115.7405,115.6471,115.6845,28821.0
2021-04-23 13:15:00,123.75,123.76,123.71,123.73,22655.0,115.6845,115.6938,115.6471,115.6658,22655.0
2021-04-23 13:20:00,123.72,123.73,123.68,123.71,19457.0,115.6564,115.6658,115.619,115.6471,19457.0
2021-04-23 13:25:00,123.71,123.73,123.68,123.71,19376.0,115.6471,115.6658,115.619,115.6471,19376.0
2021-04-23 13:30:00,123.71,123.75,123.69,123.72,8798.0,115.6471,115.6845,115.6284,115.6564,8798.0
2021-04-23 13:35:00,123.71,123.72,123.68,123.68,18956.0,115.6471,115.6564,115.619,115.619,18956.0
2021-04-23 13:40:00,123.68,123.78,123.68,123.77,36119.0,115.619,115.7125,115.619,115.7031,36119.0
2021-04-23 13:45:00,123.77,123.77,123.71,123.72,35709.0,115.7031,115.7031,115.6471,115.6564,35709.0
2021-04-23 13:50:00,123.72,123.72,123.69,123.7,28908.0,115.6564,115.6564,115.6284,115.6377,28908.0
2021-04-23 13:55:00,123.71,123.74,123.69,123.73,85385.0,115.6471,115.6751,115.6284,115.6658,85385.0
2021-04-23 14:00:00,123.73,123.75,123.65,123.68,42359.0,115.6658,115.6845,115.591,115.619,42359.0
2021-04-23 14:05:00,123.68,123.71,123.67,123.69,34132.0,115.619,115.6471,115.6097,115.6284,34132.0
2021-04-23 14:10:00,123.69,123.74,123.68,123.71,28848.0,115.6284,115.6751,115.619,115.6471,28848.0
2021-04-23 14:15:00,123.71,123.74,123.67,123.73,31148.0,115.6471,115.6751,115.6097,115.6658,31148.0
2021-04-23 14:20:00,123.74,123.78,123.74,123.78,25037.0,115.6751,115.7125,115.6751,115.7125,25037.0
2021-04-23 14:25:00,123.77,123.77,123.68,123.74,40941.0,115.7031,115.7031,115.619,115.6751,40941.0
2021-04-23 14:30:00,123.75,123.77,123.7,123.71,21795.0,115.6845,115.7031,115.6377,115.6471,21795.0
2021-04-23 14:35:00,123.69,123.71,123.66,123.69,13496.0,115.6284,115.6471,115.6003,115.6284,13496.0
2021-04-23 14:40:00,123.7,123.77,123.7,123.75,28463.0,115.6377,115.7031,115.6377,115.6845,28463.0
2021-04-23 14:45:00,123.74,123.76,123.71,123.76,31287.0,115.6751,115.6938,115.6471,115.6938,31287.0
2021-04-23 14:50:00,123.76,123.78,123.73,123.77,22074.0,115.6938,115.7125,115.6658,115.7031,22074.0
2021-04-23 14:55:00,123.76,123.78,123.74,123.75,56147.0,115.6938,115.7125,115.6751,115.6845,56147.0
2021-04-23 15:00:00,123.75,123.8,123.75,123.78,54845.0,115.6845,115.7312,115.6845,115.7125,54845.0
2021-04-23 15:05:00,123.78,123.83,123.78,123.82,88662.0,115.7125,115.7592,115.7125,115.7499,88662.0
2021-04-23 15:10:00,123.82,123.83,123.79,123.82,42991.0,115.7499,115.7592,115.7218,115.7499,42991.0
2021-04-23 15:15:00,123.83,123.84,123.8,123.83,39052.0,115.7592,115.7686,115.7312,115.7592,39052.0
2021-04-23 15:20:00,123.82,123.9,123.81,123.89,49190.0,115.7499,115.8247,115.7405,115.8153,49190.0
2021-04-23 15:25:00,123.89,123.92,123.87,123.91,76038.0,115.8153,115.8434,115.7966,115.834,76038.0
2021-04-23 15:30:00,123.92,123.93,123.85,123.93,110734.0,115.8434,115.8527,115.7779,115.8527,110734.0
2021-04-23 15:35:00,123.92,123.96,123.89,123.93,98784.0,115.8434,115.8808,115.8153,115.8527,98784.0
2021-04-23 15:40:00,123.92,123.92,123.81,123.82,71336.0,115.8434,115.8434,115.7405,115.7499,71336.0
2021-04-23 15:45:00,123.82,123.82,123.69,123.75,117476.0,115.7499,115.7499,115.6284,115.6845,117476.0
2021-04-23 15:50:00,123.75,123.77,123.57,123.57,222775.0,115.6845,115.7031,115.5162,115.5162,222775.0
2021-04-23 15:55:00,123.57,123.68,123.5,123.6,597163.0,115.5162,115.619,115.4507,115.5442,597163.0
2021-04-26 09:30:00,123.61,123.62,123.12,123.16,227845.0,115.5536,115.5629,115.0955,115.1329,227845.0
2021-04-26 09:35:00,123.16,123.26,123.06,123.23,129070.0,115.1329,115.2264,115.0394,115.1983,129070.0
2021-04-26 09:40:00,123.23,123.23,123.05,123.07,71927.0,115.1983,115.1983,115.0301,115.0488,71927.0
2021-04-26 09:45:00,123.07,123.16,123.03,123.13,94741.0,115.0488,115.1329,115.0114,115.1049,94741.0
2021-04-26 09:50:00,123.14,123.26,123.1,123.26,120596.0,115.1142,115.2264,115.0768,115.2264,120596.0
2021-04-26 09:55:00,123.27,123.29,123.17,123.19,97612.0,115.2357,115.2544,115.1423,115.161,97612.0
2021-04-26 10:00:00,123.19,123.33,123.19,123.23,110905.0,115.161,115.2918,115.161,115.1983,110905.0
2021-04-26 10:05:00,123.24,123.32,123.23,123.26,68505.0,115.2077,115.2825,115.1983,115.2264,68505.0
2021-04-26 10:10:00,123.25,123.3,123.19,123.21,43598.0,115.217,115.2638,115.161,115.1796,43598.0
2021-04-26 10:15:00,123.23,123.31,123.21,123.24,117906.0,115.1983,115.2731,115.1796,115.2077,117906.0
2021-04-26 10:20:00,123.24,123.41,123.23,123.4,51976.0,115.2077,115.3666,115.1983,115.3573,51976.0
2021-04-26 10:25:00,123.39,123.39,123.23,123.27,33057.0,115.3479,115.3479,115.1983,115.2357,33057.0
2021-04-26 10:30:00,123.27,123.29,123.24,123.27,56908.0,115.2357,115.2544,115.2077,115.2357,56908.0
2021-04-26 10:35:00,123.27,123.43,123.26,123.41,30009.0,115.2357,115.3853,115.2264,115.3666,30009.0
2021-04-26 10:40:00,123.41,123.43,123.35,123.36,35841.0,115.3666,115.3853,115.3105,115.3199,35841.0
2021-04-26 10:45:00,123.38,123.51,123.35,123.5,51856.0,115.3386,115.4601,115.3105,115.4507,51856.0
2021-04-26 10:50:00,123.51,123.53,123.42,123.43,28251.0,115.4601,115.4788,115.376,115.3853,28251.0
2021-04-26 10:55:00,123.44,123.5,123.41,123.43,34892.0,115.3947,115.4507,115.3666,115.3853,34892.0
2021-04-26 11:00:00,123.43,123.47,123.38,123.46,29955.0,115.3853,115.4227,115.3386,115.4134,29955.0
2021-04-26 11:05:00,123.46,123.52,123.45,123.49,17408.0,115.4134,115.4694,115.404,115.4414,17408.0
2021-04-26 11:10:00,123.47,123.48,123.4,123.41,21938.0,115.4227,115.4321,115.3573,115.3666,21938.0
2021-04-26 11:15:00,123.42,123.46,123.38,123.39,51606.0,115.376,115.4134,115.3386,115.3479,51606.0
2021-04-26 11:20:00,123.4,123.43,123.33,123.35,22366.0,115.3573,115.3853,115.2918,115.3105,22366.0
2021-04-26 11:25:00,123.34,123.37,123.28,123.34,52092.0,115.3012,115.3292,115.2451,115.3012,52092.0
2021-04-26 11:30:00,123.34,123.38,123.32,123.32,26086.0,115.3012,115.3386,115.2825,115.2825,26086.0
2021-04-26 11:35:00,123.31,123.37,123.3,123.31,21726.0,115.2731,115.3292,115.2638,115.2731,21726.0
2021-04-26 11:40:00,123.31,123.37,123.31,123.32,30127.0,115.2731,115.3292,115.2731,115.2825,30127.0
2021-04-26 11:45:00,123.32,123.42,123.3,123.42,22734.0,115.2825,115.376,115.2638,115.376,22734.0
2021-04-26 11:50:00,123.41,123.44,123.37,123.41,21480.0,115.3666,115.3947,115.3292,115.3666,21480.0
2021-04-26 11:55:00,123.4,123.41,123.36,123.37,21183.0,115.3573,115.3666,115.3199,115.3292,21183.0
2021-04-26 12:00:00,123.38,123.42,123.35,123.41,100220.0,115.3386,115.376,115.3105,115.3666,100220.0
2021-04-26 12:05:00,123.41,123.41,123.33,123.38,50685.0,115.3666,115.3666,115.2918,115.3386,50685.0
2021-04-26 12:10:00,123.38,123.41,123.36,123.39,104482.0,115.3386,115.3666,115.3199,115.3479,104482.0
2021-04-26 12:15:00,123.38,123.41,123.36,123.38,12291.0,115.3386,115.3666,115.3199,115.3386,12291.0
2021-04-26 12:20:00,123.39,123.41,123.37,123.38,14332.0,115.3479,115.3666,115.3292,115.3386,14332.0
2021-04-26 12:25:00,123.39,123.41,123.36,123.4,20266.0,115.3479,115.3666,115.3199,115.3573,20266.0
2021-04-26 12:30:00,123.39,123.42,123.37,123.41,14962.0,115.3479,115.376,115.3292,115.3666,14962.0
2021-04-26 12:35:00,123.41,123.45,123.39,123.42,32976.0,115.3666,115.404,115.3479,115.376,32976.0
2021-04-26 12:40:00,123.41,123.45,123.41,123.43,20304.0,115.3666,115.404,115.3666,115.3853,20304.0
2021-04-26 12:45:00,123.42,123.45,123.4,123.44,14365.0,115.376,115.404,115.3573,115.3947,14365.0
2021-04-26 12:50:00,123.44,123.49,123.43,123.48,19888.0,115.3947,115.4414,115.3853,115.4321,19888.0
2021-04-26 12:55:00,123.48,123.48,123.41,123.41,26918.0,115.4321,115.4321,115.3666,115.3666,26918.0
2021-04-26 13:00:00,123.42,123.47,123.42,123.46,14181.0,115.376,115.4227,115.376,115.4134,14181.0
2021-04-26 13:05:00,123.47,123.47,123.41,123.44,16615.0,115.4227,115.4227,115.3666,115.3947,16615.0
2021-04-26 13:10:00,123.43,123.47,123.41,123.45,15406.0,115.3853,115.4227,115.3666,115.404,15406.0
2021-04-26 13:15:00,123.45,123.45,123.34,123.36,28551.0,115.404,115.404,115.3012,115.3199,28551.0
2021-04-26 13:20:00,123.35,123.35,123.32,123.33,13400.0,115.3105,115.3105,115.2825,115.2918,13400.0
2021-04-26 13:25:00,123.32,123.38,123.29,123.3,193816.0,115.2825,115.3386,115.2544,115.2638,193816.0
2021-04-26 13:30:00,123.3,123.34,123.29,123.33,64299.0,115.2638,115.3012,115.2544,115.2918,64299.0
2021-04-26 13:35:00,123.34,123.35,123.28,123.3,19014.0,115.3012,115.3105,115.2451,115.2638,19014.0
2021-04-26 13:40:00,123.3,123.3,123.25,123.28,15493.0,115.2638,115.2638,115.217,115.2451,15493.0
2021-04-26 13:45:00,123.29,123.33,123.28,123.31,34100.0,115.2544,115.2918,115.2451,115.2731,34100.0
2021-04-26 13:50:00,123.31,123.36,123.3,123.36,24808.0,115.2731,115.3199,115.2638,115.3199,24808.0
2021-04-26 13:55:00,123.36,123.39,123.33,123.39,32060.0,115.3199,115.3479,115.2918,115.3479,32060.0
2021-04-26 14:00:00,123.39,123.41,123.33,123.34,71384.0,115.3479,115.3666,115.2918,115.3012,71384.0
2021-04-26 14:05:00,123.34,123.38,123.33,123.36,49237.0,115.3012,115.3386,115.2918,115.3199,49237.0
2021-04-26 14:10:00,123.36,123.38,123.32,123.37,42673.0,115.3199,115.3386,115.2825,115.3292,42673.0
2021-04-26 14:15:00,123.37,123.38,123.34,123.37,22812.0,115.3292,115.3386,115.3012,115.3292,22812.0
2021-04-26 14:20:00,123.37,123.42,123.37,123.42,13195.0,115.3292,115.376,115.3292,115.376,13195.0
2021-04-26 14:25:00,123.42,123.43,123.39,123.42,25972.0,115.376,115.3853,115.3479,115.376,25972.0
2021-04-26 14:30:00,123.42,123.48,123.41,123.45,36808.0,115.376,115.4321,115.3666,115.404,36808.0
2021-04-26 14:35:00,123.45,123.48,123.43,123.45,36319.0,115.404,115.4321,115.3853,115.404,36319.0
2021-04-26 14:40:00,123.45,123.45,123.41,123.43,20561.0,115.404,115.404,115.3666,115.3853,20561.0
2021-04-26 14:45:00,123.44,123.45,123.4,123.45,33701.0,115.3947,115.404,115.3573,115.404,33701.0
2021-04-26 14:50:00,123.45,123.46,123.4,123.4,17162.0,115.404,115.4134,115.3573,115.3573,17162.0
2021-04-26 14:55:00,123.41,123.43,123.39,123.41,18190.0,115.3666,115.3853,115.3479,115.3666,18190.0
2021-04-26 15:00:00,123.41,123.41,123.36,123.39,48487.0,115.3666,115.3666,115.3199,115.3479,48487.0
2021-04-26 15:05:00,123.39,123.41,123.36,123.4,30085.0,115.3479,115.3666,115.3199,115.3573,30085.0
2021-04-26 15:10:00,123.39,123.41,123.38,123.38,24276.0,115.3479,115.3666,115.3386,115.3386,24276.0
2021-04-26 15:15:00,123.38,123.39,123.33,123.35,117307.0,115.3386,115.3479,115.2918,115.3105,117307.0
2021-04-26 15:20:00,123.34,123.44,123.33,123.43,30674.0,115.3012,115.3947,115.2918,115.3853,30674.0
2021-04-26 15:25:00,123.43,123.44,123.22,123.23,82553.0,115.3853,115.3947,115.189,115.1983,82553.0
2021-04-26 15:30:00,123.23,123.28,123.17,123.24,123012.0,115.1983,115.2451,115.1423,115.2077,123012.0
2021-04-26 15:35:00,123.25,123.33,123.25,123.31,83009.0,115.217,115.2918,115.217,115.2731,83009.0
2021-04-26 15:40:00,123.3,123.34,123.27,123.31,79027.0,115.2638,115.3012,115.2357,115.2731,79027.0
2021-04-26 15:45:00,123.3,123.3,123.15,123.18,222913.0,115.2638,115.2638,115.1236,115.1516,222913.0
2021-04-26 15:50:00,123.17,123.26,123.15,123.24,257389.0,115.1423,115.2264,115.1236,115.2077,257389.0
2021-04-26 15:55:00,123.25,123.26,123.11,123.23,801624.0,115.217,115.2264,115.0862,115.1983,801624.0
2021-04-27 09:30:00,122.88,122.96,122.55,122.61,229409.0,114.8712,114.9459,114.5627,114.6188,229409.0
2021-04-27 09:35:00,122.62,122.73,122.36,122.39,281672.0,114.6281,114.7309,114.385,114.4131,281672.0
2021-04-27 09:40:00,122.39,122.61,122.37,122.56,126036.0,114.4131,114.6188,114.3944,114.572,126036.0
2021-04-27 09:45:00,122.57,122.78,122.57,122.64,177293.0,114.5814,114.7777,114.5814,114.6468,177293.0
2021-04-27 09:50:00,122.64,122.68,122.45,122.45,142191.0,114.6468,114.6842,114.4692,114.4692,142191.0
2021-04-27 09:55:00,122.44,122.5,122.36,122.39,95419.0,114.4598,114.5159,114.385,114.4131,95419.0
2021-04-27 10:00:00,122.4,122.55,122.39,122.47,128473.0,114.4224,114.5627,114.4131,114.4879,128473.0
2021-04-27 10:05:00,122.46,122.58,122.35,122.54,80373.0,114.4785,114.5907,114.3757,114.5533,80373.0
2021-04-27 10:10:00,122.55,122.56,122.42,122.5,99621.0,114.5627,114.572,114.4411,114.5159,99621.0
2021-04-27 10:15:00,122.49,122.57,122.36,122.57,283968.0,114.5066,114.5814,114.385,114.5814,283968.0
2021-04-27 10:20:00,122.57,122.62,122.5,122.5,78916.0,114.5814,114.6281,114.5159,114.5159,78916.0
2021-04-27 10:25:00,122.49,122.6,122.49,122.6,65461.0,114.5066,114.6094,114.5066,114.6094,65461.0
2021-04-27 10:30:00,122.61,122.62,122.52,122.55,62729.0,114.6188,114.6281,114.5346,114.5627,62729.0
2021-04-27 10:35:00,122.55,122.69,122.55,122.63,80734.0,114.5627,114.6935,114.5627,114.6374,80734.0
2021-04-27 10:40:00,122.63,122.65,122.59,122.65,73899.0,114.6374,114.6561,114.6001,114.6561,73899.0
2021-04-27 10:45:00,122.65,122.71,122.6,122.62,55719.0,114.6561,114.7122,114.6094,114.6281,55719.0
2021-04-27 10:50:00,122.62,122.62,122.57,122.61,76523.0,114.6281,114.6281,114.5814,114.6188,76523.0
2021-04-27 10:55:00,122.61,122.61,122.55,122.58,105059.0,114.6188,114.6188,114.5627,114.5907,105059.0
2021-04-27 11:00:00,122.57,122.62,122.51,122.52,69301.0,114.5814,114.6281,114.5253,114.5346,69301.0
2021-04-27 11:05:00,122.53,122.57,122.51,122.53,75896.0,114.544,114.5814,114.5253,114.544,75896.0
2021-04-27 11:10:00,122.52,122.58,122.51,122.56,47793.0,114.5346,114.5907,114.5253,114.572,47793.0
2021-04-27 11:15:00,122.56,122.59,122.54,122.54,42073.0,114.572,114.6001,114.5533,114.5533,42073.0
2021-04-27 11:20:00,122.54,122.55,122.49,122.5,45686.0,114.5533,114.5627,114.5066,114.5159,45686.0
2021-04-27 11:25:00,122.5,122.52,122.48,122.5,57453.0,114.5159,114.5346,114.4972,114.5159,57453.0
2021-04-27 11:30:00,122.51,122.58,122.5,122.57,47303.0,114.5253,114.5907,114.5159,114.5814,47303.0
2021-04-27 11:35:00,122.57,122.64,122.53,122.62,49592.0,114.5814,114.6468,114.544,114.6281,49592.0
2021-04-27 11:40:00,122.61,122.68,122.6,122.66,53506.0,114.6188,114.6842,114.6094,114.6655,53506.0
2021-04-27 11:45:00,122.66,122.68,122.56,122.57,41120.0,114.6655,114.6842,114.572,114.5814,41120.0
2021-04-27 11:50:00,122.57,122.66,122.56,122.66,48384.0,114.5814,114.6655,114.572,114.6655,48384.0
2021-04-27 11:55:00,122.68,122.72,122.66,122.68,48596.0,114.6842,114.7216,114.6655,114.6842,48596.0
2021-04-27 12:00:00,122.69,122.71,122.65,122.68,56842.0,114.6935,114.7122,114.6561,114.6842,56842.0
2021-04-27 12:05:00,122.69,122.77,122.68,122.76,40535.0,114.6935,114.7683,114.6842,114.759,40535.0
2021-04-27 12:10:00,122.76,122.76,122.67,122.72,69420.0,114.759,114.759,114.6748,114.7216,69420.0
2021-04-27 12:15:00,122.73,122.78,122.72,122.77,26012.0,114.7309,114.7777,114.7216,114.7683,26012.0
2021-04-27 12:20:00,122.77,122.8,122.73,122.74,84365.0,114.7683,114.7964,114.7309,114.7403,84365.0
2021-04-27 12:25:00,122.75,122.77,122.73,122.74,52736.0,114.7496,114.7683,114.7309,114.7403,52736.0
2021-04-27 12:30:00,122.75,122.77,122.71,122.76,32009.0,114.7496,114.7683,114.7122,114.759,32009.0
2021-04-27 12:35:00,122.76,122.77,122.72,122.74,51172.0,114.759,114.7683,114.7216,114.7403,51172.0
2021-04-27 12:40:00,122.74,122.78,122.72,122.76,44187.0,114.7403,114.7777,114.7216,114.759,44187.0
2021-04-27 12:45:00,122.75,122.79,122.74,122.78,41362.0,114.7496,114.787,114.7403,114.7777,41362.0
2021-04-27 12:50:00,122.77,122.78,122.67,122.71,73870.0,114.7683,114.7777,114.6748,114.7122,73870.0
2021-04-27 12:55:00,122.72,122.72,122.67,122.69,31246.0,114.7216,114.7216,114.6748,114.6935,31246.0
2021-04-27 13:00:00,122.68,122.73,122.68,122.71,38044.0,114.6842,114.7309,114.6842,114.7122,38044.0
2021-04-27 13:05:00,122.72,122.78,122.71,122.78,23014.0,114.7216,114.7777,114.7122,114.7777,23014.0
2021-04-27 13:10:00,122.77,122.84,122.76,122.82,33583.0,114.7683,114.8338,114.759,114.8151,33583.0
2021-04-27 13:15:00,122.81,122.88,122.81,122.86,28965.0,114.8057,114.8712,114.8057,114.8525,28965.0
2021-04-27 13:20:00,122.87,122.93,122.86,122.92,21671.0,114.8618,114.9179,114.8525,114.9085,21671.0
2021-04-27 13:25:00,122.92,122.97,122.89,122.91,37289.0,114.9085,114.9553,114.8805,114.8992,37289.0
2021-04-27 13:30:00,122.91,122.94,122.84,122.9,40561.0,114.8992,114.9272,114.8338,114.8899,40561.0
2021-04-27 13:35:00,122.91,122.92,122.87,122.88,28531.0,114.8992,114.9085,114.8618,114.8712,28531.0
2021-04-27 13:40:00,122.88,122.9,122.86,122.89,17946.0,114.8712,114.8899,114.8525,114.8805,17946.0
2021-04-27 13:45:00,122.89,122.9,122.79,122.83,94167.0,114.8805,114.8899,114.787,114.8244,94167.0
2021-04-27 13:50:00,122.83,122.87,122.82,122.84,27521.0,114.8244,114.8618,114.8151,114.8338,27521.0
2021-04-27 13:55:00,122.84,122.88,122.84,122.87,34688.0,114.8338,114.8712,114.8338,114.8618,34688.0
2021-04-27 14:00:00,122.87,122.89,122.79,122.8,73888.0,114.8618,114.8805,114.787,114.7964,73888.0
2021-04-27 14:05:00,122.81,122.89,122.8,122.89,30363.0,114.8057,114.8805,114.7964,114.8805,30363.0
2021-04-27 14:10:00,122.89,122.93,122.83,122.85,26948.0,114.8805,114.9179,114.8244,114.8431,26948.0
2021-04-27 14:15:00,122.84,122.91,122.84,122.88,34762.0,114.8338,114.8992,114.8338,114.8712,34762.0
2021-04-27 14:20:00,122.88,122.92,122.82,122.85,84924.0,114.8712,114.9085,114.8151,114.8431,84924.0
2021-04-27 14:25:00,122.84,122.86,122.82,122.82,37214.0,114.8338,114.8525,114.8151,114.8151,37214.0
2021-04-27 14:30:00,122.83,122.9,122.82,122.88,34969.0,114.8244,114.8899,114.8151,114.8712,34969.0
2021-04-27 14:35:00,122.88,122.9,122.84,122.87,32013.0,114.8712,114.8899,114.8338,114.8618,32013.0
2021-04-27 14:40:00,122.88,122.89,122.84,122.87,70102.0,114.8712,114.8805,114.8338,114.8618,70102.0
2021-04-27 14:45:00,122.87,122.89,122.84,122.87,45934.0,114.8618,114.8805,114.8338,114.8618,45934.0
2021-04-27 14:50:00,122.87,122.88,122.81,122.81,35475.0,114.8618,114.8712,114.8057,114.8057,35475.0
2021-04-27 14:55:00,122.82,122.88,122.81,122.87,33945.0,114.8151,114.8712,114.8057,114.8618,33945.0
2021-04-27 15:00:00,122.86,122.87,122.82,122.84,41939.0,114.8525,114.8618,114.8151,114.8338,41939.0
2021-04-27 15:05:00,122.83,122.83,122.75,122.77,50648.0,114.8244,114.8244,114.7496,114.7683,50648.0
2021-04-27 15:10:00,122.76,122.83,122.75,122.83,60605.0,114.759,114.8244,114.7496,114.8244,60605.0
2021-04-27 15:15:00,122.82,122.86,122.79,122.85,62025.0,114.8151,114.8525,114.787,114.8431,62025.0
2021-04-27 15:20:00,122.84,122.87,122.8,122.84,104622.0,114.8338,114.8618,114.7964,114.8338,104622.0
2021-04-27 15:25:00,122.83,122.86,122.79,122.82,48926.0,114.8244,114.8525,114.787,114.8151,48926.0
2021-04-27 15:30:00,122.83,122.88,122.81,122.88,49512.0,114.8244,114.8712,114.8057,114.8712,49512.0
2021-04-27 15:35:00,122.87,122.88,122.83,122.84,106988.0,114.8618,114.8712,114.8244,114.8338,106988.0
2021-04-27 15:40:00,122.84,122.86,122.77,122.79,92585.0,114.8338,114.8525,114.7683,114.787,92585.0
2021-04-27 15:45:00,122.8,122.81,122.7,122.75,220480.0,114.7964,114.8057,114.7029,114.7496,220480.0
2021-04-27 15:50:00,122.76,122.77,122.63,122.64,225498.0,114.759,114.7683,114.6374,114.6468,225498.0
2021-04-27 15:55:00,122.65,122.7,122.53,122.56,575585.0,114.6561,114.7029,114.544,114.572,575585.0
2021-04-28 09:30:00,122.35,122.38,122.01,122.15,288724.0,114.3757,114.4037,114.0579,114.1887,288724.0
2021-04-28 09:35:00,122.16,122.16,121.96,122.12,290873.0,114.1981,114.1981,114.0111,114.1607,290873.0
2021-04-28 09:40:00,122.12,122.29,122.04,122.28,176390.0,114.1607,114.3196,114.0859,114.3103,176390.0
2021-04-28 09:45:00,122.28,122.36,122.26,122.31,147228.0,114.3103,114.385,114.2916,114.3383,147228.0
2021-04-28 09:50:00,122.31,122.34,122.26,122.26,137494.0,114.3383,114.3664,114.2916,114.2916,137494.0
2021-04-28 09:55:00,122.27,122.38,122.21,122.32,92020.0,114.3009,114.4037,114.2448,114.3477,92020.0
2021-04-28 10:00:00,122.33,122.34,122.01,122.05,107667.0,114.357,114.3664,114.0579,114.0953,107667.0
2021-04-28 10:05:00,122.05,122.13,121.99,122.12,67683.0,114.0953,114.17,114.0392,114.1607,67683.0
2021-04-28 10:10:00,122.12,122.21,122.1,122.16,131005.0,114.1607,114.2448,114.142,114.1981,131005.0
2021-04-28 10:15:00,122.17,122.17,122.06,122.08,45129.0,114.2074,114.2074,114.1046,114.1233,45129.0
2021-04-28 10:20:00,122.07,122.16,122.06,122.12,83437.0,114.1139,114.1981,114.1046,114.1607,83437.0
2021-04-28 10:25:00,122.12,122.26,122.12,122.23,59091.0,114.1607,114.2916,114.1607,114.2635,59091.0
2021-04-28 10:30:00,122.22,122.31,122.22,122.25,49770.0,114.2542,114.3383,114.2542,114.2822,49770.0
2021-04-28 10:35:00,122.24,122.31,122.19,122.31,115536.0,114.2729,114.3383,114.2261,114.3383,115536.0
2021-04-28 10:40:00,122.3,122.37,122.29,122.32,58895.0,114.329,114.3944,114.3196,114.3477,58895.0
2021-04-28 10:45:00,122.32,122.36,122.29,122.34,59266.0,114.3477,114.385,114.3196,114.3664,59266.0
2021-04-28 10:50:00,122.34,122.36,122.25,122.29,59533.0,114.3664,114.385,114.2822,114.3196,59533.0
2021-04-28 10:55:00,122.29,122.37,122.29,122.32,49046.0,114.3196,114.3944,114.3196,114.3477,49046.0
2021-04-28 11:00:00,122.32,122.37,122.32,122.36,89909.0,114.3477,114.3944,114.3477,114.385,89909.0
2021-04-28 11:05:00,122.35,122.39,122.32,122.36,44749.0,114.3757,114.4131,114.3477,114.385,44749.0
2021-04-28 11:10:00,122.34,122.46,122.33,122.44,76285.0,114.3664,114.4785,114.357,114.4598,76285.0
2021-04-28 11:15:00,122.43,122.45,122.33,122.33,91788.0,114.4505,114.4692,114.357,114.357,91788.0
2021-04-28 11:20:00,122.33,122.36,122.28,122.28,57201.0,114.357,114.385,114.3103,114.3103,57201.0
2021-04-28 11:25:00,122.29,122.3,122.24,122.28,41054.0,114.3196,114.329,114.2729,114.3103,41054.0
2021-04-28 11:30:00,122.28,122.28,122.19,122.22,77043.0,114.3103,114.3103,114.2261,114.2542,77043.0
2021-04-28 11:35:00,122.22,122.26,122.16,122.23,74866.0,114.2542,114.2916,114.1981,114.2635,74866.0
2021-04-28 11:40:00,122.23,122.26,122.2,122.21,39159.0,114.2635,114.2916,114.2355,114.2448,39159.0
2021-04-28 11:45:00,122.2,122.24,122.15,122.15,66132.0,114.2355,114.2729,114.1887,114.1887,66132.0
2021-04-28 11:50:00,122.14,122.17,122.11,122.12,20782.0,114.1794,114.2074,114.1513,114.1607,20782.0
2021-04-28 11:55:00,122.11,122.11,122.07,122.09,19409.0,114.1513,114.1513,114.1139,114.1326,19409.0
2021-04-28 12:00:00,122.09,122.1,122.02,122.04,43372.0,114.1326,114.142,114.0672,114.0859,43372.0
2021-04-28 12:05:00,122.03,122.16,122.03,122.15,32742.0,114.0766,114.1981,114.0766,114.1887,32742.0
2021-04-28 12:10:00,122.16,122.24,122.15,122.2,49479.0,114.1981,114.2729,114.1887,114.2355,49479.0
2021-04-28 12:15:00,122.19,122.21,122.14,122.18,36466.0,114.2261,114.2448,114.1794,114.2168,36466.0
2021-04-28 12:20:00,122.18,122.18,122.12,122.12,81413.0,114.2168,114.2168,114.1607,114.1607,81413.0
2021-04-28 12:25:00,122.11,122.16,122.1,122.12,29815.0,114.1513,114.1981,114.142,114.1607,29815.0
2021-04-28 12:30:00,122.12,122.15,122.1,122.11,22022.0,114.1607,114.1887,114.142,114.1513,22022.0
2021-04-28 12:35:00,122.11,122.13,122.09,122.09,20721.0,114.1513,114.17,114.1326,114.1326,20721.0
2021-04-28 12:40:00,122.09,122.15,122.08,122.15,27113.0,114.1326,114.1887,114.1233,114.1887,27113.0
2021-04-28 12:45:00,122.14,122.15,122.09,122.09,28181.0,114.1794,114.1887,114.1326,114.1326,28181.0
2021-04-28 12:50:00,122.09,122.12,122.07,122.09,40014.0,114.1326,114.1607,114.1139,114.1326,40014.0
2021-04-28 12:55:00,122.1,122.13,122.09,122.11,23456.0,114.142,114.17,114.1326,114.1513,23456.0
2021-04-28 13:00:00,122.12,122.14,122.1,122.12,26598.0,114.1607,114.1794,114.142,114.1607,26598.0
2021-04-28 13:05:00,122.12,122.12,122.07,122.09,40469.0,114.1607,114.1607,114.1139,114.1326,40469.0
2021-04-28 13:10:00,122.09,122.11,122.07,122.08,22559.0,114.1326,114.1513,114.1139,114.1233,22559.0
2021-04-28 13:15:00,122.08,122.1,122.06,122.09,14142.0,114.1233,114.142,114.1046,114.1326,14142.0
2021-04-28 13:20:00,122.08,122.14,122.06,122.12,21803.0,114.1233,114.1794,114.1046,114.1607,21803.0
2021-04-28 13:25:00,122.12,122.17,122.11,122.16,20940.0,114.1607,114.2074,114.1513,114.1981,20940.0
2021-04-28 13:30:00,122.16,122.17,122.13,122.13,29113.0,114.1981,114.2074,114.17,114.17,29113.0
2021-04-28 13:35:00,122.13,122.16,122.11,122.15,27423.0,114.17,114.1981,114.1513,114.1887,27423.0
2021-04-28 13:40:00,122.14,122.23,122.14,122.19,23050.0,114.1794,114.2635,114.1794,114.2261,23050.0
2021-04-28 13:45:00,122.19,122.2,122.12,122.15,29459.0,114.2261,114.2355,114.1607,114.1887,29459.0
2021-04-28 13:50:00,122.15,122.17,122.09,122.15,30068.0,114.1887,114.2074,114.1326,114.1887,30068.0
2021-04-28 13:55:00,122.14,122.18,122.09,122.14,44479.0,114.1794,114.2168,114.1326,114.1794,44479.0
2021-04-28 14:00:00,122.13,122.34,122.04,122.21,107644.0,114.17,114.3664,114.0859,114.2448,107644.0
2021-04-28 14:05:00,122.22,122.23,122.12,122.14,25260.0,114.2542,114.2635,114.1607,114.1794,25260.0
2021-04-28 14:10:00,122.14,122.2,122.13,122.19,45573.0,114.1794,114.2355,114.17,114.2261,45573.0
2021-04-28 14:15:00,122.18,122.24,122.17,122.24,59450.0,114.2168,114.2729,114.2074,114.2729,59450.0
2021-04-28 14:20:00,122.23,122.28,122.21,122.22,43889.0,114.2635,114.3103,114.2448,114.2542,43889.0
2021-04-28 14:25:00,122.22,122.25,122.14,122.15,43895.0,114.2542,114.2822,114.1794,114.1887,43895.0
2021-04-28 14:30:00,122.15,122.18,122.08,122.17,31340.0,114.1887,114.2168,114.1233,114.2074,31340.0
2021-04-28 14:35:00,122.19,122.45,122.17,122.41,96290.0,114.2261,114.4692,114.2074,114.4318,96290.0
2021-04-28 14:40:00,122.41,122.47,122.38,122.42,80207.0,114.4318,114.4879,114.4037,114.4411,80207.0
2021-04-28 14:45:00,122.42,122.49,122.3,122.33,90568.0,114.4411,114.5066,114.329,114.357,90568.0
2021-04-28 14:50:00,122.32,122.34,122.28,122.31,39106.0,114.3477,114.3664,114.3103,114.3383,39106.0
2021-04-28 14:55:00,122.32,122.32,122.25,122.28,57293.0,114.3477,114.3477,114.2822,114.3103,57293.0
2021-04-28 15:00:00,122.28,122.31,122.19,122.2,55523.0,114.3103,114.3383,114.2261,114.2355,55523.0
2021-04-28 15:05:00,122.2,122.3,122.19,122.28,86225.0,114.2355,114.329,114.2261,114.3103,86225.0
2021-04-28 15:10:00,122.28,122.3,122.03,122.15,160739.0,114.3103,114.329,114.0766,114.1887,160739.0
2021-04-28 15:15:00,122.14,122.19,122.11,122.15,84004.0,114.1794,114.2261,114.1513,114.1887,84004.0
2021-04-28 15:20:00,122.15,122.21,122.13,122.19,60311.0,114.1887,114.2448,114.17,114.2261,60311.0
2021-04-28 15:25:00,122.2,122.22,122.17,122.18,63018.0,114.2355,114.2542,114.2074,114.2168,63018.0
2021-04-28 15:30:00,122.18,122.22,122.14,122.21,82393.0,114.2168,114.2542,114.1794,114.2448,82393.0
2021-04-28 15:35:00,122.22,122.35,122.22,122.26,179284.0,114.2542,114.3757,114.2542,114.2916,179284.0
2021-04-28 15:40:00,122.27,122.29,122.22,122.25,121120.0,114.3009,114.3196,114.2542,114.2822,121120.0
2021-04-28 15:45:00,122.25,122.27,122.18,122.18,133096.0,114.2822,114.3009,114.2168,114.2168,133096.0
2021-04-28 15:50:00,122.18,122.21,122.13,122.17,358918.0,114.2168,114.2448,114.17,114.2074,358918.0
2021-04-28 15:55:00,122.16,122.21,122.11,122.17,584874.0,114.1981,114.2448,114.1513,114.2074,584874.0
2021-04-29 09:30:00,122.14,122.34,121.81,121.83,294909.0,114.1794,114.3664,113.8709,113.8896,294909.0
2021-04-29 09:35:00,121.82,122.04,121.8,121.99,131583.0,113.8802,114.0859,113.8615,114.0392,131583.0
2021-04-29 09:40:00,122.01,122.02,121.75,121.91,138415.0,114.0579,114.0672,113.8148,113.9644,138415.0
2021-04-29 09:45:00,121.92,121.96,121.69,121.76,88730.0,113.9737,114.0111,113.7587,113.8242,88730.0
2021-04-29 09:50:00,121.75,121.78,121.62,121.73,124128.0,113.8148,113.8428,113.6933,113.7961,124128.0
2021-04-29 09:55:00,121.71,121.72,121.56,121.58,133318.0,113.7774,113.7868,113.6372,113.6559,133318.0
2021-04-29 10:00:00,121.59,121.6,121.49,121.58,131520.0,113.6652,113.6746,113.5718,113.6559,131520.0
2021-04-29 10:05:00,121.58,121.77,121.58,121.72,58150.0,113.6559,113.8335,113.6559,113.7868,58150.0
2021-04-29 10:10:00,121.73,121.74,121.62,121.65,63668.0,113.7961,113.8055,113.6933,113.7213,63668.0
2021-04-29 10:15:00,121.64,121.66,121.51,121.53,107640.0,113.712,113.7307,113.5904,113.6091,107640.0
2021-04-29 10:20:00,121.52,121.53,121.41,121.46,58412.0,113.5998,113.6091,113.497,113.5437,58412.0
2021-04-29 10:25:00,121.48,121.52,121.41,121.52,82954.0,113.5624,113.5998,113.497,113.5998,82954.0
2021-04-29 10:30:00,121.52,121.62,121.45,121.6,68842.0,113.5998,113.6933,113.5344,113.6746,68842.0
2021-04-29 10:35:00,121.6,121.6,121.46,121.47,58926.0,113.6746,113.6746,113.5437,113.5531,58926.0
2021-04-29 10:40:00,121.47,121.53,121.41,121.41,47249.0,113.5531,113.6091,113.497,113.497,47249.0
2021-04-29 10:45:00,121.41,121.41,121.22,121.26,137725.0,113.497,113.497,113.3193,113.3567,137725.0
2021-04-29 10:50:00,121.26,121.3,121.06,121.11,143972.0,113.3567,113.3941,113.1698,113.2165,143972.0
2021-04-29 10:55:00,121.1,121.26,121.03,121.25,92874.0,113.2072,113.3567,113.1417,113.3474,92874.0
2021-04-29 11:00:00,121.25,121.33,121.24,121.3,106311.0,113.3474,113.4222,113.338,113.3941,106311.0
2021-04-29 11:05:00,121.29,121.42,121.28,121.4,80671.0,113.3848,113.5063,113.3754,113.4876,80671.0
2021-04-29 11:10:00,121.4,121.51,121.37,121.5,86502.0,113.4876,113.5904,113.4596,113.5811,86502.0
2021-04-29 11:15:00,121.5,121.54,121.45,121.47,140240.0,113.5811,113.6185,113.5344,113.5531,140240.0
2021-04-29 11:20:00,121.47,121.5,121.44,121.47,47537.0,113.5531,113.5811,113.525,113.5531,47537.0
2021-04-29 11:25:00,121.46,121.5,121.23,121.27,123315.0,113.5437,113.5811,113.3287,113.3661,123315.0
2021-04-29 11:30:00,121.28,121.28,121.21,121.27,63485.0,113.3754,113.3754,113.31,113.3661,63485.0
2021-04-29 11:35:00,121.28,121.33,121.26,121.31,58844.0,113.3754,113.4222,113.3567,113.4035,58844.0
2021-04-29 11:40:00,121.32,121.33,121.24,121.24,45271.0,113.4128,113.4222,113.338,113.338,45271.0
2021-04-29 11:45:00,121.24,121.35,121.23,121.32,47737.0,113.338,113.4409,113.3287,113.4128,47737.0
2021-04-29 11:50:00,121.31,121.32,121.24,121.29,26677.0,113.4035,113.4128,113.338,113.3848,26677.0
2021-04-29 11:55:00,121.29,121.36,121.25,121.26,103437.0,113.3848,113.4502,113.3474,113.3567,103437.0
2021-04-29 12:00:00,121.25,121.28,121.18,121.2,84975.0,113.3474,113.3754,113.282,113.3007,84975.0
2021-04-29 12:05:00,121.21,121.21,121.04,121.11,106185.0,113.31,113.31,113.1511,113.2165,106185.0
2021-04-29 12:10:00,121.1,121.19,121.09,121.19,42749.0,113.2072,113.2913,113.1978,113.2913,42749.0
2021-04-29 12:15:00,121.2,121.24,121.15,121.21,50719.0,113.3007,113.338,113.2539,113.31,50719.0
2021-04-29 12:20:00,121.22,121.27,121.18,121.18,34898.0,113.3193,113.3661,113.282,113.282,34898.0
2021-04-29 12:25:00,121.19,121.22,121.11,121.2,37222.0,113.2913,113.3193,113.2165,113.3007,37222.0
2021-04-29 12:30:00,121.2,121.31,121.18,121.26,83561.0,113.3007,113.4035,113.282,113.3567,83561.0
2021-04-29 12:35:00,121.26,121.35,121.25,121.33,114247.0,113.3567,113.4409,113.3474,113.4222,114247.0
2021-04-29 12:40:00,121.32,121.33,121.28,121.32,27821.0,113.4128,113.4222,113.3754,113.4128,27821.0
2021-04-29 12:45:00,121.33,121.34,121.25,121.27,21320.0,113.4222,113.4315,113.3474,113.3661,21320.0
2021-04-29 12:50:00,121.27,121.34,121.24,121.34,39880.0,113.3661,113.4315,113.338,113.4315,39880.0
2021-04-29 12:55:00,121.32,121.35,121.28,121.32,50731.0,113.4128,113.4409,113.3754,113.4128,50731.0
2021-04-29 13:00:00,121.32,121.33,121.27,121.29,47201.0,113.4128,113.4222,113.3661,113.3848,47201.0
2021-04-29 13:05:00,121.29,121.35,121.29,121.33,46295.0,113.3848,113.4409,113.3848,113.4222,46295.0
2021-04-29 13:10:00,121.33,121.36,121.3,121.32,60097.0,113.4222,113.4502,113.3941,113.4128,60097.0
2021-04-29 13:15:00,121.33,121.35,121.29,121.34,85409.0,113.4222,113.4409,113.3848,113.4315,85409.0
2021-04-29 13:20:00,121.33,121.39,121.31,121.39,29548.0,113.4222,113.4783,113.4035,113.4783,29548.0
2021-04-29 13:25:00,121.4,121.41,121.27,121.31,113953.0,113.4876,113.497,113.3661,113.4035,113953.0
2021-04-29 13:30:00,121.31,121.33,121.25,121.28,51030.0,113.4035,113.4222,113.3474,113.3754,51030.0
2021-04-29 13:35:00,121.28,121.3,121.25,121.26,102173.0,113.3754,113.3941,113.3474,113.3567,102173.0
2021-04-29 13:40:00,121.26,121.34,121.24,121.29,76259.0,113.3567,113.4315,113.338,113.3848,76259.0
2021-04-29 13:45:00,121.28,121.3,121.26,121.29,53308.0,113.3754,113.3941,113.3567,113.3848,53308.0
2021-04-29 13:50:00,121.29,121.33,121.24,121.28,40713.0,113.3848,113.4222,113.338,113.3754,40713.0
2021-04-29 13:55:00,121.3,121.31,121.2,121.22,99916.0,113.3941,113.4035,113.3007,113.3193,99916.0
2021-04-29 14:00:00,121.23,121.25,121.2,121.24,48851.0,113.3287,113.3474,113.3007,113.338,48851.0
2021-04-29 14:05:00,121.24,121.3,121.23,121.28,30633.0,113.338,113.3941,113.3287,113.3754,30633.0
2021-04-29 14:10:00,121.29,121.37,121.26,121.33,64461.0,113.3848,113.4596,113.3567,113.4222,64461.0
2021-04-29 14:15:00,121.33,121.39,121.3,121.32,124411.0,113.4222,113.4783,113.3941,113.4128,124411.0
2021-04-29 14:20:00,121.33,121.37,121.29,121.29,72244.0,113.4222,113.4596,113.3848,113.3848,72244.0
2021-04-29 14:25:00,121.29,121.3,121.25,121.29,106120.0,113.3848,113.3941,113.3474,113.3848,106120.0
2021-04-29 14:30:00,121.29,121.39,121.29,121.39,157256.0,113.3848,113.4783,113.3848,113.4783,157256.0
2021-04-29 14:35:00,121.4,121.5,121.37,121.49,72113.0,113.4876,113.5811,113.4596,113.5718,72113.0
2021-04-29 14:40:00,121.48,121.5,121.43,121.5,66938.0,113.5624,113.5811,113.5157,113.5811,66938.0
2021-04-29 14:45:00,121.5,121.65,121.5,121.59,166301.0,113.5811,113.7213,113.5811,113.6652,166301.0
2021-04-29 14:50:00,121.59,121.6,121.51,121.52,84312.0,113.6652,113.6746,113.5904,113.5998,84312.0
2021-04-29 14:55:00,121.51,121.54,121.47,121.52,82609.0,113.5904,113.6185,113.5531,113.5998,82609.0
2021-04-29 15:00:00,121.52,121.63,121.52,121.62,77311.0,113.5998,113.7026,113.5998,113.6933,77311.0
2021-04-29 15:05:00,121.62,121.67,121.59,121.6,78341.0,113.6933,113.74,113.6652,113.6746,78341.0
2021-04-29 15:10:00,121.6,121.69,121.59,121.67,53200.0,113.6746,113.7587,113.6652,113.74,53200.0
2021-04-29 15:15:00,121.67,121.67,121.59,121.6,130298.0,113.74,113.74,113.6652,113.6746,130298.0
2021-04-29 15:20:00,121.61,121.62,121.5,121.51,152527.0,113.6839,113.6933,113.5811,113.5904,152527.0
2021-04-29 15:25:00,121.51,121.51,121.45,121.46,80928.0,113.5904,113.5904,113.5344,113.5437,80928.0
2021-04-29 15:30:00,121.46,121.53,121.44,121.53,113669.0,113.5437,113.6091,113.525,113.6091,113669.0
2021-04-29 15:35:00,121.52,121.61,121.51,121.56,88487.0,113.5998,113.6839,113.5904,113.6372,88487.0
2021-04-29 15:40:00,121.55,121.62,121.54,121.61,90217.0,113.6278,113.6933,113.6185,113.6839,90217.0
2021-04-29 15:45:00,121.61,121.76,121.61,121.7,171909.0,113.6839,113.8242,113.6839,113.7681,171909.0
2021-04-29 15:50:00,121.69,121.69,121.58,121.64,271935.0,113.7587,113.7587,113.6559,113.712,271935.0
2021-04-29 15:55:00,121.63,121.7,121.57,121.7,521397.0,113.7026,113.7681,113.6465,113.7681,521397.0
2021-04-30 09:30:00,121.25,121.46,121.21,121.43,125719.0,113.3474,113.5437,113.31,113.5157,125719.0
2021-04-30 09:35:00,121.44,121.7,121.44,121.67,217674.0,113.525,113.7681,113.525,113.74,217674.0
2021-04-30 09:40:00,121.67,121.83,121.62,121.81,198087.0,113.74,113.8896,113.6933,113.8709,198087.0
2021-04-30 09:45:00,121.82,121.84,121.67,121.72,165268.0,113.8802,113.8989,113.74,113.7868,165268.0
2021-04-30 09:50:00,121.72,121.88,121.71,121.81,218115.0,113.7868,113.9363,113.7774,113.8709,218115.0
2021-04-30 09:55:00,121.81,121.92,121.74,121.76,119506.0,113.8709,113.9737,113.8055,113.8242,119506.0
2021-04-30 10:00:00,121.76,121.8,121.54,121.58,54169.0,113.8242,113.8615,113.6185,113.6559,54169.0
2021-04-30 10:05:00,121.57,121.57,121.37,121.43,54690.0,113.6465,113.6465,113.4596,113.5157,54690.0
2021-04-30 10:10:00,121.43,121.47,121.17,121.19,87872.0,113.5157,113.5531,113.2726,113.2913,87872.0
2021-04-30 10:15:00,121.18,121.25,121.14,121.2,51791.0,113.282,113.3474,113.2446,113.3007,51791.0
2021-04-30 10:20:00,121.2,121.26,121.13,121.19,59260.0,113.3007,113.3567,113.2352,113.2913,59260.0
2021-04-30 10:25:00,121.19,121.39,121.18,121.39,39182.0,113.2913,113.4783,113.282,113.4783,39182.0
2021-04-30 10:30:00,121.39,121.41,121.33,121.34,29619.0,113.4783,113.497,113.4222,113.4315,29619.0
2021-04-30 10:35:00,121.34,121.36,121.14,121.24,138765.0,113.4315,113.4502,113.2446,113.338,138765.0
2021-04-30 10:40:00,121.24,121.36,121.21,121.33,78370.0,113.338,113.4502,113.31,113.4222,78370.0
2021-04-30 10:45:00,121.32,121.41,121.31,121.34,48212.0,113.4128,113.497,113.4035,113.4315,48212.0
2021-04-30 10:50:00,121.34,121.38,121.26,121.29,49361.0,113.4315,113.4689,113.3567,113.3848,49361.0
2021-04-30 10:55:00,121.29,121.42,121.26,121.4,87905.0,113.3848,113.5063,113.3567,113.4876,87905.0
2021-04-30 11:00:00,121.4,121.4,121.28,121.32,48936.0,113.4876,113.4876,113.3754,113.4128,48936.0
2021-04-30 11:05:00,121.32,121.34,121.23,121.24,78552.0,113.4128,113.4315,113.3287,113.338,78552.0
2021-04-30 11:10:00,121.24,121.32,121.22,121.3,41911.0,113.338,113.4128,113.3193,113.3941,41911.0
2021-04-30 11:15:00,121.29,121.29,121.12,121.14,48250.0,113.3848,113.3848,113.2259,113.2446,48250.0
2021-04-30 11:20:00,121.15,121.28,121.12,121.25,51870.0,113.2539,113.3754,113.2259,113.3474,51870.0
2021-04-30 11:25:00,121.24,121.26,121.15,121.18,33866.0,113.338,113.3567,113.2539,113.282,33866.0
2021-04-30 11:30:00,121.18,121.29,121.12,121.25,55544.0,113.282,113.3848,113.2259,113.3474,55544.0
2021-04-30 11:35:00,121.25,121.35,121.23,121.32,35053.0,113.3474,113.4409,113.3287,113.4128,35053.0
2021-04-30 11:40:00,121.32,121.33,121.24,121.25,31280.0,113.4128,113.4222,113.338,113.3474,31280.0
2021-04-30 11:45:00,121.23,121.33,121.23,121.29,27110.0,113.3287,113.4222,113.3287,113.3848,27110.0
2021-04-30 11:50:00,121.29,121.31,121.21,121.29,46099.0,113.3848,113.4035,113.31,113.3848,46099.0
2021-04-30 11:55:00,121.29,121.33,121.27,121.3,36174.0,113.3848,113.4222,113.3661,113.3941,36174.0
2021-04-30 12:00:00,121.31,121.33,121.27,121.28,24513.0,113.4035,113.4222,113.3661,113.3754,24513.0
2021-04-30 12:05:00,121.29,121.37,121.27,121.34,71370.0,113.3848,113.4596,113.3661,113.4315,71370.0
2021-04-30 12:10:00,121.33,121.37,121.3,121.31,26383.0,113.4222,113.4596,113.3941,113.4035,26383.0
2021-04-30 12:15:00,121.31,121.36,121.3,121.34,25988.0,113.4035,113.4502,113.3941,113.4315,25988.0
2021-04-30 12:20:00,121.36,121.4,121.34,121.35,26249.0,113.4502,113.4876,113.4315,113.4409,26249.0
2021-04-30 12:25:00,121.34,121.37,121.31,121.34,21178.0,113.4315,113.4596,113.4035,113.4315,21178.0
2021-04-30 12:30:00,121.34,121.34,121.26,121.3,51155.0,113.4315,113.4315,113.3567,113.3941,51155.0
2021-04-30 12:35:00,121.31,121.33,121.27,121.29,36660.0,113.4035,113.4222,113.3661,113.3848,36660.0
2021-04-30 12:40:00,121.29,121.34,121.29,121.31,49511.0,113.3848,113.4315,113.3848,113.4035,49511.0
2021-04-30 12:45:00,121.31,121.33,121.26,121.28,19769.0,113.4035,113.4222,113.3567,113.3754,19769.0
2021-04-30 12:50:00,121.28,121.33,121.27,121.27,28012.0,113.3754,113.4222,113.3661,113.3661,28012.0
2021-04-30 12:55:00,121.28,121.33,121.26,121.31,49819.0,113.3754,113.4222,113.3567,113.4035,49819.0
2021-04-30 13:00:00,121.3,121.31,121.26,121.28,19870.0,113.3941,113.4035,113.3567,113.3754,19870.0
2021-04-30 13:05:00,121.28,121.35,121.27,121.34,31573.0,113.3754,113.4409,113.3661,113.4315,31573.0
2021-04-30 13:10:00,121.33,121.33,121.23,121.25,28916.0,113.4222,113.4222,113.3287,113.3474,28916.0
2021-04-30 13:15:00,121.25,121.28,121.21,121.23,32456.0,113.3474,113.3754,113.31,113.3287,32456.0
2021-04-30 13:20:00,121.24,121.27,121.21,121.26,30577.0,113.338,113.3661,113.31,113.3567,30577.0
2021-04-30 13:25:00,121.26,121.36,121.25,121.36,22611.0,113.3567,113.4502,113.3474,113.4502,22611.0
2021-04-30 13:30:00,121.37,121.41,121.34,121.38,22529.0,113.4596,113.497,113.4315,113.4689,22529.0
2021-04-30 13:35:00,121.38,121.4,121.34,121.37,16713.0,113.4689,113.4876,113.4315,113.4596,16713.0
2021-04-30 13:40:00,121.37,121.38,121.32,121.34,23004.0,113.4596,113.4689,113.4128,113.4315,23004.0
2021-04-30 13:45:00,121.34,121.39,121.32,121.39,33892.0,113.4315,113.4783,113.4128,113.4783,33892.0
2021-04-30 13:50:00,121.38,121.39,121.27,121.28,48455.0,113.4689,113.4783,113.3661,113.3754,48455.0
2021-04-30 13:55:00,121.27,121.28,121.17,121.2,38985.0,113.3661,113.3754,113.2726,113.3007,38985.0
2021-04-30 14:00:00,121.19,121.27,121.12,121.13,73043.0,113.2913,113.3661,113.2259,113.2352,73043.0
2021-04-30 14:05:00,121.14,121.22,121.13,121.21,29251.0,113.2446,113.3193,113.2352,113.31,29251.0
2021-04-30 14:10:00,121.21,121.26,121.2,121.26,35805.0,113.31,113.3567,113.3007,113.3567,35805.0
2021-04-30 14:15:00,121.25,121.31,121.24,121.27,48106.0,113.3474,113.4035,113.338,113.3661,48106.0
2021-04-30 14:20:00,121.27,121.28,121.2,121.27,104272.0,113.3661,113.3754,113.3007,113.3661,104272.0
2021-04-30 14:25:00,121.28,121.31,121.26,121.3,38421.0,113.3754,113.4035,113.3567,113.3941,38421.0
2021-04-30 14:30:00,121.29,121.29,121.22,121.23,45133.0,113.3848,113.3848,113.3193,113.3287,45133.0
2021-04-30 14:35:00,121.23,121.29,121.2,121.22,58662.0,113.3287,113.3848,113.3007,113.3193,58662.0
2021-04-30 14:40:00,121.21,121.29,121.21,121.28,74397.0,113.31,113.3848,113.31,113.3754,74397.0
2021-04-30 14:45:00,121.29,121.29,121.18,121.2,53440.0,113.3848,113.3848,113.282,113.3007,53440.0
2021-04-30 14:50:00,121.19,121.22,121.17,121.22,62693.0,113.2913,113.3193,113.2726,113.3193,62693.0
2021-04-30 14:55:00,121.23,121.25,121.14,121.15,58633.0,113.3287,113.3474,113.2446,113.2539,58633.0
2021-04-30 15:00:00,121.16,121.25,121.13,121.17,63919.0,113.2633,113.3474,113.2352,113.2726,63919.0
2021-04-30 15:05:00,121.16,121.19,121.11,121.14,94567.0,113.2633,113.2913,113.2165,113.2446,94567.0
2021-04-30 15:10:00,121.13,121.23,121.13,121.2,132868.0,113.2352,113.3287,113.2352,113.3007,132868.0
2021-04-30 15:15:00,121.19,121.22,121.17,121.2,114524.0,113.2913,113.3193,113.2726,113.3007,114524.0
2021-04-30 15:20:00,121.21,121.33,121.17,121.32,128688.0,113.31,113.4222,113.2726,113.4128,128688.0
2021-04-30 15:25:00,121.32,121.39,121.31,121.39,80454.0,113.4128,113.4783,113.4035,113.4783,80454.0
2021-04-30 15:30:00,121.39,121.41,121.28,121.29,86243.0,113.4783,113.497,113.3754,113.3848,86243.0
2021-04-30 15:35:00,121.29,121.39,121.28,121.37,94934.0,113.3848,113.4783,113.3754,113.4596,94934.0
2021-04-30 15:40:00,121.36,121.36,121.27,121.28,134684.0,113.4502,113.4502,113.3661,113.3754,134684.0
2021-04-30 15:45:00,121.28,121.43,121.2,121.43,262782.0,113.3754,113.5157,113.3007,113.5157,262782.0
2021-04-30 15:50:00,121.42,121.42,121.28,121.3,442645.0,113.5063,113.5063,113.3754,113.3941,442645.0
2021-04-30 15:55:00,121.3,121.36,121.19,121.29,768674.0,113.3941,113.4502,113.2913,113.3848,768674.0
2021-05-03 09:30:00,121.95,122.11,121.82,122.02,173216.0,114.0018,114.1513,113.8802,114.0672,173216.0
2021-05-03 09:35:00,122.0,122.03,121.88,121.94,107444.0,114.0485,114.0766,113.9363,113.9924,107444.0
2021-05-03 09:40:00,121.96,122.01,121.85,121.86,86385.0,114.0111,114.0579,113.9083,113.9176,86385.0
2021-05-03 09:45:00,121.87,122.17,121.86,122.17,129977.0,113.927,114.2074,113.9176,114.2074,129977.0
2021-05-03 09:50:00,122.17,122.19,122.09,122.14,96807.0,114.2074,114.2261,114.1326,114.1794,96807.0
2021-05-03 09:55:00,122.13,122.24,122.07,122.21,71238.0,114.17,114.2729,114.1139,114.2448,71238.0
2021-05-03 10:00:00,122.2,122.2,121.94,121.97,77578.0,114.2355,114.2355,113.9924,114.0205,77578.0
2021-05-03 10:05:00,121.97,122.13,121.91,122.12,116881.0,114.0205,114.17,113.9644,114.1607,116881.0
2021-05-03 10:10:00,122.12,122.21,122.11,122.14,50584.0,114.1607,114.2448,114.1513,114.1794,50584.0
2021-05-03 10:15:00,122.14,122.22,122.13,122.15,52373.0,114.1794,114.2542,114.17,114.1887,52373.0
2021-05-03 10:20:00,122.15,122.18,122.12,122.15,56976.0,114.1887,114.2168,114.1607,114.1887,56976.0
2021-05-03 10:25:00,122.15,122.24,122.14,122.21,95241.0,114.1887,114.2729,114.1794,114.2448,95241.0
2021-05-03 10:30:00,122.21,122.28,122.19,122.2,71675.0,114.2448,114.3103,114.2261,114.2355,71675.0
2021-05-03 10:35:00,122.21,122.23,122.12,122.18,75868.0,114.2448,114.2635,114.1607,114.2168,75868.0
2021-05-03 10:40:00,122.18,122.28,122.16,122.27,57288.0,114.2168,114.3103,114.1981,114.3009,57288.0
2021-05-03 10:45:00,122.26,122.4,122.25,122.38,189861.0,114.2916,114.4224,114.2822,114.4037,189861.0
2021-05-03 10:50:00,122.38,122.45,122.38,122.42,88198.0,114.4037,114.4692,114.4037,114.4411,88198.0
2021-05-03 10:55:00,122.42,122.42,122.34,122.41,47768.0,114.4411,114.4411,114.3664,114.4318,47768.0
2021-05-03 11:00:00,122.42,122.42,122.24,122.28,103520.0,114.4411,114.4411,114.2729,114.3103,103520.0
2021-05-03 11:05:00,122.28,122.4,122.26,122.36,61954.0,114.3103,114.4224,114.2916,114.385,61954.0
2021-05-03 11:10:00,122.35,122.41,122.31,122.41,74745.0,114.3757,114.4318,114.3383,114.4318,74745.0
2021-05-03 11:15:00,122.41,122.58,122.39,122.58,34239.0,114.4318,114.5907,114.4131,114.5907,34239.0
2021-05-03 11:20:00,122.57,122.58,122.5,122.58,33962.0,114.5814,114.5907,114.5159,114.5907,33962.0
2021-05-03 11:25:00,122.58,122.72,122.57,122.69,69135.0,114.5907,114.7216,114.5814,114.6935,69135.0
2021-05-03 11:30:00,122.69,122.73,122.61,122.73,55254.0,114.6935,114.7309,114.6188,114.7309,55254.0
2021-05-03 11:35:00,122.74,122.76,122.67,122.7,47237.0,114.7403,114.759,114.6748,114.7029,47237.0
2021-05-03 11:40:00,122.69,122.81,122.68,122.81,26473.0,114.6935,114.8057,114.6842,114.8057,26473.0
2021-05-03 11:45:00,122.81,122.84,122.78,122.8,29080.0,114.8057,114.8338,114.7777,114.7964,29080.0
2021-05-03 11:50:00,122.8,122.81,122.73,122.75,45680.0,114.7964,114.8057,114.7309,114.7496,45680.0
2021-05-03 11:55:00,122.75,122.84,122.75,122.81,21578.0,114.7496,114.8338,114.7496,114.8057,21578.0
2021-05-03 12:00:00,122.81,122.82,122.73,122.78,22603.0,114.8057,114.8151,114.7309,114.7777,22603.0
2021-05-03 12:05:00,122.78,122.8,122.73,122.77,26317.0,114.7777,114.7964,114.7309,114.7683,26317.0
2021-05-03 12:10:00,122.77,122.79,122.73,122.77,82306.0,114.7683,114.787,114.7309,114.7683,82306.0
2021-05-03 12:15:00,122.77,122.79,122.74,122.76,23432.0,114.7683,114.787,114.7403,114.759,23432.0
2021-05-03 12:20:00,122.77,122.79,122.73,122.73,61382.0,114.7683,114.787,114.7309,114.7309,61382.0
2021-05-03 12:25:00,122.73,122.74,122.57,122.6,53074.0,114.7309,114.7403,114.5814,114.6094,53074.0
2021-05-03 12:30:00,122.6,122.65,122.59,122.64,58179.0,114.6094,114.6561,114.6001,114.6468,58179.0
2021-05-03 12:35:00,122.65,122.68,122.63,122.67,18348.0,114.6561,114.6842,114.6374,114.6748,18348.0
2021-05-03 12:40:00,122.68,122.7,122.65,122.67,13178.0,114.6842,114.7029,114.6561,114.6748,13178.0
2021-05-03 12:45:00,122.67,122.69,122.64,122.66,16554.0,114.6748,114.6935,114.6468,114.6655,16554.0
2021-05-03 12:50:00,122.68,122.73,122.64,122.71,61028.0,114.6842,114.7309,114.6468,114.7122,61028.0
2021-05-03 12:55:00,122.71,122.76,122.68,122.76,45900.0,114.7122,114.759,114.6842,114.759,45900.0
2021-05-03 13:00:00,122.75,122.75,122.71,122.73,72230.0,114.7496,114.7496,114.7122,114.7309,72230.0
2021-05-03 13:05:00,122.73,122.76,122.7,122.71,30629.0,114.7309,114.759,114.7029,114.7122,30629.0
2021-05-03 13:10:00,122.71,122.75,122.7,122.73,22027.0,114.7122,114.7496,114.7029,114.7309,22027.0
2021-05-03 13:15:00,122.73,122.75,122.68,122.69,30935.0,114.7309,114.7496,114.6842,114.6935,30935.0
2021-05-03 13:20:00,122.69,122.7,122.64,122.66,27787.0,114.6935,114.7029,114.6468,114.6655,27787.0
2021-05-03 13:25:00,122.65,122.66,122.6,122.66,34022.0,114.6561,114.6655,114.6094,114.6655,34022.0
2021-05-03 13:30:00,122.65,122.71,122.65,122.7,28541.0,114.6561,114.7122,114.6561,114.7029,28541.0
2021-05-03 13:35:00,122.69,122.73,122.67,122.71,28960.0,114.6935,114.7309,114.6748,114.7122,28960.0
2021-05-03 13:40:00,122.72,122.72,122.64,122.65,38018.0,114.7216,114.7216,114.6468,114.6561,38018.0
2021-05-03 13:45:00,122.65,122.71,122.65,122.71,30320.0,114.6561,114.7122,114.6561,114.7122,30320.0
2021-05-03 13:50:00,122.7,122.7,122.65,122.7,34496.0,114.7029,114.7029,114.6561,114.7029,34496.0
2021-05-03 13:55:00,122.69,122.7,122.63,122.67,64690.0,114.6935,114.7029,114.6374,114.6748,64690.0
2021-05-03 14:00:00,122.67,122.73,122.66,122.7,76352.0,114.6748,114.7309,114.6655,114.7029,76352.0
2021-05-03 14:05:00,122.71,122.74,122.65,122.66,69262.0,114.7122,114.7403,114.6561,114.6655,69262.0
2021-05-03 14:10:00,122.67,122.71,122.66,122.67,49571.0,114.6748,114.7122,114.6655,114.6748,49571.0
2021-05-03 14:15:00,122.67,122.7,122.66,122.69,51877.0,114.6748,114.7029,114.6655,114.6935,51877.0
2021-05-03 14:20:00,122.69,122.69,122.63,122.66,48051.0,114.6935,114.6935,114.6374,114.6655,48051.0
2021-05-03 14:25:00,122.66,122.69,122.64,122.66,43855.0,114.6655,114.6935,114.6468,114.6655,43855.0
2021-05-03 14:30:00,122.66,122.69,122.6,122.6,69505.0,114.6655,114.6935,114.6094,114.6094,69505.0
2021-05-03 14:35:00,122.61,122.64,122.59,122.62,43779.0,114.6188,114.6468,114.6001,114.6281,43779.0
2021-05-03 14:40:00,122.62,122.64,122.55,122.63,42592.0,114.6281,114.6468,114.5627,114.6374,42592.0
2021-05-03 14:45:00,122.63,122.68,122.62,122.63,44513.0,114.6374,114.6842,114.6281,114.6374,44513.0
2021-05-03 14:50:00,122.63,122.71,122.63,122.71,121808.0,114.6374,114.7122,114.6374,114.7122,121808.0
2021-05-03 14:55:00,122.71,122.72,122.61,122.67,83999.0,114.7122,114.7216,114.6188,114.6748,83999.0
2021-05-03 15:00:00,122.67,122.72,122.65,122.69,90595.0,114.6748,114.7216,114.6561,114.6935,90595.0
2021-05-03 15:05:00,122.69,122.7,122.63,122.66,78950.0,114.6935,114.7029,114.6374,114.6655,78950.0
2021-05-03 15:10:00,122.67,122.68,122.58,122.67,286641.0,114.6748,114.6842,114.5907,114.6748,286641.0
2021-05-03 15:15:00,122.67,122.68,122.59,122.59,329565.0,114.6748,114.6842,114.6001,114.6001,329565.0
2021-05-03 15:20:00,122.59,122.66,122.58,122.65,222539.0,114.6001,114.6655,114.5907,114.6561,222539.0
2021-05-03 15:25:00,122.65,122.74,122.62,122.68,481695.0,114.6561,114.7403,114.6281,114.6842,481695.0
2021-05-03 15:30:00,122.68,122.7,122.59,122.64,299857.0,114.6842,114.7029,114.6001,114.6468,299857.0
2021-05-03 15:35:00,122.64,122.7,122.63,122.66,314197.0,114.6468,114.7029,114.6374,114.6655,314197.0
2021-05-03 15:40:00,122.66,122.67,122.57,122.61,214086.0,114.6655,114.6748,114.5814,114.6188,214086.0
2021-05-03 15:45:00,122.61,122.61,122.54,122.59,337340.0,114.6188,114.6188,114.5533,114.6001,337340.0
2021-05-03 15:50:00,122.58,122.66,122.54,122.61,786862.0,114.5907,114.6655,114.5533,114.6188,786862.0
2021-05-03 15:55:00,122.61,122.72,122.53,122.67,1204868.0,114.6188,114.7216,114.544,114.6748,1204868.0
2021-05-04 09:30:00,122.53,122.56,122.09,122.4,320341.0,114.544,114.572,114.1326,114.4224,320341.0
2021-05-04 09:35:00,122.41,122.44,122.24,122.27,233756.0,114.4318,114.4598,114.2729,114.3009,233756.0
2021-05-04 09:40:00,122.28,122.31,122.1,122.16,168273.0,114.3103,114.3383,114.142,114.1981,168273.0
2021-05-04 09:45:00,122.16,122.39,122.14,122.26,205785.0,114.1981,114.4131,114.1794,114.2916,205785.0
2021-05-04 09:50:00,122.26,122.36,122.0,122.26,223519.0,114.2916,114.385,114.0485,114.2916,223519.0
2021-05-04 09:55:00,122.26,122.51,122.23,122.49,196013.0,114.2916,114.5253,114.2635,114.5066,196013.0
2021-05-04 10:00:00,122.49,122.59,122.4,122.52,260879.0,114.5066,114.6001,114.4224,114.5346,260879.0
2021-05-04 10:05:00,122.52,122.63,122.39,122.61,153236.0,114.5346,114.6374,114.4131,114.6188,153236.0
2021-05-04 10:10:00,122.61,122.83,122.56,122.83,115393.0,114.6188,114.8244,114.572,114.8244,115393.0
2021-05-04 10:15:00,122.83,122.93,122.72,122.8,165169.0,114.8244,114.9179,114.7216,114.7964,165169.0
2021-05-04 10:20:00,122.8,122.8,122.48,122.5,147521.0,114.7964,114.7964,114.4972,114.5159,147521.0
2021-05-04 10:25:00,122.5,122.66,122.5,122.58,175545.0,114.5159,114.6655,114.5159,114.5907,175545.0
2021-05-04 10:30:00,122.59,122.6,122.31,122.35,106266.0,114.6001,114.6094,114.3383,114.3757,106266.0
2021-05-04 10:35:00,122.38,122.44,122.35,122.44,107905.0,114.4037,114.4598,114.3757,114.4598,107905.0
2021-05-04 10:40:00,122.44,122.45,122.21,122.22,209911.0,114.4598,114.4692,114.2448,114.2542,209911.0
2021-05-04 10:45:00,122.23,122.26,122.2,122.25,199441.0,114.2635,114.2916,114.2355,114.2822,199441.0
2021-05-04 10:50:00,122.25,122.34,122.22,122.34,153284.0,114.2822,114.3664,114.2542,114.3664,153284.0
2021-05-04 10:55:00,122.35,122.4,122.28,122.29,86807.0,114.3757,114.4224,114.3103,114.3196,86807.0
2021-05-04 11:00:00,122.29,122.43,122.25,122.32,80374.0,114.3196,114.4505,114.2822,114.3477,80374.0
2021-05-04 11:05:00,122.33,122.43,122.22,122.41,66512.0,114.357,114.4505,114.2542,114.4318,66512.0
2021-05-04 11:10:00,122.41,122.42,122.16,122.2,311661.0,114.4318,114.4411,114.1981,114.2355,311661.0
2021-05-04 11:15:00,122.2,122.22,122.11,122.16,128576.0,114.2355,114.2542,114.1513,114.1981,128576.0
2021-05-04 11:20:00,122.16,122.18,122.03,122.06,141374.0,114.1981,114.2168,114.0766,114.1046,141374.0
2021-05-04 11:25:00,122.05,122.22,122.04,122.22,115057.0,114.0953,114.2542,114.0859,114.2542,115057.0
2021-05-04 11:30:00,122.22,122.29,122.19,122.22,71179.0,114.2542,114.3196,114.2261,114.2542,71179.0
2021-05-04 11:35:00,122.22,122.31,122.17,122.29,52434.0,114.2542,114.3383,114.2074,114.3196,52434.0
2021-05-04 11:40:00,122.28,122.28,122.2,122.2,86849.0,114.3103,114.3103,114.2355,114.2355,86849.0
2021-05-04 11:45:00,122.19,122.19,122.15,122.17,80780.0,114.2261,114.2261,114.1887,114.2074,80780.0
2021-05-04 11:50:00,122.18,122.18,122.05,122.09,118889.0,114.2168,114.2168,114.0953,114.1326,118889.0
2021-05-04 11:55:00,122.09,122.14,122.06,122.13,107723.0,114.1326,114.1794,114.1046,114.17,107723.0
2021-05-04 12:00:00,122.13,122.32,122.11,122.29,66408.0,114.17,114.3477,114.1513,114.3196,66408.0
2021-05-04 12:05:00,122.28,122.3,122.2,122.24,109199.0,114.3103,114.329,114.2355,114.2729,109199.0
2021-05-04 12:10:00,122.24,122.32,122.23,122.27,72274.0,114.2729,114.3477,114.2635,114.3009,72274.0
2021-05-04 12:15:00,122.27,122.38,122.25,122.38,79599.0,114.3009,114.4037,114.2822,114.4037,79599.0
2021-05-04 12:20:00,122.38,122.4,122.22,122.22,107834.0,114.4037,114.4224,114.2542,114.2542,107834.0
2021-05-04 12:25:00,122.21,122.26,122.2,122.26,71184.0,114.2448,114.2916,114.2355,114.2916,71184.0
2021-05-04 12:30:00,122.25,122.25,122.17,122.22,69173.0,114.2822,114.2822,114.2074,114.2542,69173.0
2021-05-04 12:35:00,122.22,122.31,122.2,122.23,56183.0,114.2542,114.3383,114.2355,114.2635,56183.0
2021-05-04 12:40:00,122.23,122.26,122.16,122.21,46621.0,114.2635,114.2916,114.1981,114.2448,46621.0
2021-05-04 12:45:00,122.21,122.29,122.2,122.27,46255.0,114.2448,114.3196,114.2355,114.3009,46255.0
2021-05-04 12:50:00,122.28,122.37,122.24,122.34,68507.0,114.3103,114.3944,114.2729,114.3664,68507.0
2021-05-04 12:55:00,122.34,122.35,122.28,122.3,79908.0,114.3664,114.3757,114.3103,114.329,79908.0
2021-05-04 13:00:00,122.3,122.46,122.28,122.44,96759.0,114.329,114.4785,114.3103,114.4598,96759.0
2021-05-04 13:05:00,122.44,122.44,122.36,122.41,167553.0,114.4598,114.4598,114.385,114.4318,167553.0
2021-05-04 13:10:00,122.4,122.47,122.37,122.47,78885.0,114.4224,114.4879,114.3944,114.4879,78885.0
2021-05-04 13:15:00,122.47,122.51,122.4,122.4,272574.0,114.4879,114.5253,114.4224,114.4224,272574.0
2021-05-04 13:20:00,122.39,122.5,122.38,122.47,75068.0,114.4131,114.5159,114.4037,114.4879,75068.0
2021-05-04 13:25:00,122.46,122.55,122.46,122.52,83984.0,114.4785,114.5627,114.4785,114.5346,83984.0
2021-05-04 13:30:00,122.52,122.52,122.43,122.47,72981.0,114.5346,114.5346,114.4505,114.4879,72981.0
2021-05-04 13:35:00,122.48,122.51,122.42,122.43,48237.0,114.4972,114.5253,114.4411,114.4505,48237.0
2021-05-04 13:40:00,122.42,122.44,122.39,122.42,63530.0,114.4411,114.4598,114.4131,114.4411,63530.0
2021-05-04 13:45:00,122.41,122.51,122.4,122.47,318368.0,114.4318,114.5253,114.4224,114.4879,318368.0
2021-05-04 13:50:00,122.47,122.47,122.37,122.41,140021.0,114.4879,114.4879,114.3944,114.4318,140021.0
2021-05-04 13:55:00,122.41,122.43,122.38,122.38,322709.0,114.4318,114.4505,114.4037,114.4037,322709.0
2021-05-04 14:00:00,122.38,122.4,122.32,122.4,92069.0,114.4037,114.4224,114.3477,114.4224,92069.0
2021-05-04 14:05:00,122.4,122.45,122.36,122.38,107815.0,114.4224,114.4692,114.385,114.4037,107815.0
2021-05-04 14:10:00,122.38,122.44,122.34,122.43,116894.0,114.4037,114.4598,114.3664,114.4505,116894.0
2021-05-04 14:15:00,122.43,122.45,122.28,122.28,152685.0,114.4505,114.4692,114.3103,114.3103,152685.0
2021-05-04 14:20:00,122.28,122.33,122.23,122.28,158166.0,114.3103,114.357,114.2635,114.3103,158166.0
2021-05-04 14:25:00,122.29,122.3,122.23,122.25,63990.0,114.3196,114.329,114.2635,114.2822,63990.0
2021-05-04 14:30:00,122.25,122.31,122.24,122.25,72464.0,114.2822,114.3383,114.2729,114.2822,72464.0
2021-05-04 14:35:00,122.26,122.29,122.22,122.26,69678.0,114.2916,114.3196,114.2542,114.2916,69678.0
2021-05-04 14:40:00,122.26,122.31,122.23,122.31,115889.0,114.2916,114.3383,114.2635,114.3383,115889.0
2021-05-04 14:45:00,122.31,122.36,122.3,122.35,160919.0,114.3383,114.385,114.329,114.3757,160919.0
2021-05-04 14:50:00,122.36,122.42,122.35,122.39,77468.0,114.385,114.4411,114.3757,114.4131,77468.0
2021-05-04 14:55:00,122.39,122.4,122.26,122.27,95293.0,114.4131,114.4224,114.2916,114.3009,95293.0
2021-05-04 15:00:00,122.27,122.32,122.2,122.27,110497.0,114.3009,114.3477,114.2355,114.3009,110497.0
2021-05-04 15:05:00,122.26,122.27,122.15,122.24,74618.0,114.2916,114.3009,114.1887,114.2729,74618.0
2021-05-04 15:10:00,122.25,122.32,122.22,122.22,144019.0,114.2822,114.3477,114.2542,114.2542,144019.0
2021-05-04 15:15:00,122.22,122.3,122.21,122.29,161372.0,114.2542,114.329,114.2448,114.3196,161372.0
2021-05-04 15:20:00,122.29,122.3,122.21,122.21,140744.0,114.3196,114.329,114.2448,114.2448,140744.0
2021-05-04 15:25:00,122.21,122.25,122.19,122.22,160590.0,114.2448,114.2822,114.2261,114.2542,160590.0
2021-05-04 15:30:00,122.22,122.35,122.2,122.35,426260.0,114.2542,114.3757,114.2355,114.3757,426260.0
2021-05-04 15:35:00,122.34,122.38,122.32,122.36,336123.0,114.3664,114.4037,114.3477,114.385,336123.0
2021-05-04 15:40:00,122.36,122.36,122.25,122.27,406259.0,114.385,114.385,114.2822,114.3009,406259.0
2021-05-04 15:45:00,122.28,122.35,122.25,122.32,598720.0,114.3103,114.3757,114.2822,114.3477,598720.0
2021-05-04 15:50:00,122.33,122.6,122.32,122.57,891265.0,114.357,114.6094,114.3477,114.5814,891265.0
2021-05-04 15:55:00,122.57,122.8,122.55,122.8,1759655.0,114.5814,114.7964,114.5627,114.7964,1759655.0
2021-05-05 09:30:00,123.01,123.09,122.74,122.91,246265.0,114.9927,115.0675,114.7403,114.8992,246265.0
2021-05-05 09:35:00,122.9,122.96,122.62,122.76,221159.0,114.8899,114.9459,114.6281,114.759,221159.0
2021-05-05 09:40:00,122.77,122.84,122.45,122.45,228625.0,114.7683,114.8338,114.4692,114.4692,228625.0
2021-05-05 09:45:00,122.44,122.67,122.41,122.65,105746.0,114.4598,114.6748,114.4318,114.6561,105746.0
2021-05-05 09:50:00,122.64,122.67,122.51,122.58,144735.0,114.6468,114.6748,114.5253,114.5907,144735.0
2021-05-05 09:55:00,122.59,122.79,122.59,122.78,106748.0,114.6001,114.787,114.6001,114.7777,106748.0
2021-05-05 10:00:00,122.8,122.86,122.69,122.73,102092.0,114.7964,114.8525,114.6935,114.7309,102092.0
2021-05-05 10:05:00,122.73,122.9,122.65,122.84,110004.0,114.7309,114.8899,114.6561,114.8338,110004.0
2021-05-05 10:10:00,122.83,122.84,122.72,122.77,94715.0,114.8244,114.8338,114.7216,114.7683,94715.0
2021-05-05 10:15:00,122.77,122.84,122.66,122.67,92026.0,114.7683,114.8338,114.6655,114.6748,92026.0
2021-05-05 10:20:00,122.67,122.68,122.53,122.59,155638.0,114.6748,114.6842,114.544,114.6001,155638.0
2021-05-05 10:25:00,122.62,122.82,122.6,122.8,53533.0,114.6281,114.8151,114.6094,114.7964,53533.0
2021-05-05 10:30:00,122.81,122.85,122.7,122.7,109718.0,114.8057,114.8431,114.7029,114.7029,109718.0
2021-05-05 10:35:00,122.7,122.76,122.64,122.65,92894.0,114.7029,114.759,114.6468,114.6561,92894.0
2021-05-05 10:40:00,122.65,122.72,122.56,122.57,111705.0,114.6561,114.7216,114.572,114.5814,111705.0
2021-05-05 10:45:00,122.56,122.76,122.55,122.63,74704.0,114.572,114.759,114.5627,114.6374,74704.0
2021-05-05 10:50:00,122.63,122.7,122.61,122.65,57911.0,114.6374,114.7029,114.6188,114.6561,57911.0
2021-05-05 10:55:00,122.65,122.69,122.59,122.61,46439.0,114.6561,114.6935,114.6001,114.6188,46439.0
2021-05-05 11:00:00,122.6,122.6,122.5,122.5,90616.0,114.6094,114.6094,114.5159,114.5159,90616.0
2021-05-05 11:05:00,122.5,122.58,122.49,122.57,105548.0,114.5159,114.5907,114.5066,114.5814,105548.0
2021-05-05 11:10:00,122.57,122.73,122.56,122.72,57584.0,114.5814,114.7309,114.572,114.7216,57584.0
2021-05-05 11:15:00,122.72,122.74,122.68,122.73,155007.0,114.7216,114.7403,114.6842,114.7309,155007.0
2021-05-05 11:20:00,122.74,122.91,122.74,122.88,54591.0,114.7403,114.8992,114.7403,114.8712,54591.0
2021-05-05 11:25:00,122.85,122.88,122.82,122.88,15747.0,114.8431,114.8712,114.8151,114.8712,15747.0
2021-05-05 11:30:00,122.93,122.94,122.87,122.89,35645.0,114.9179,114.9272,114.8618,114.8805,35645.0
2021-05-05 11:35:00,122.89,122.92,122.87,122.9,51090.0,114.8805,114.9085,114.8618,114.8899,51090.0
2021-05-05 11:40:00,122.91,122.96,122.9,122.93,25241.0,114.8992,114.9459,114.8899,114.9179,25241.0
2021-05-05 11:45:00,122.93,123.01,122.91,123.0,50876.0,114.9179,114.9927,114.8992,114.9833,50876.0
2021-05-05 11:50:00,122.99,123.02,122.94,122.96,30076.0,114.974,115.002,114.9272,114.9459,30076.0
2021-05-05 11:55:00,122.96,122.96,122.89,122.94,17375.0,114.9459,114.9459,114.8805,114.9272,17375.0
2021-05-05 12:00:00,122.94,122.96,122.92,122.95,62031.0,114.9272,114.9459,114.9085,114.9366,62031.0
2021-05-05 12:05:00,122.95,122.99,122.92,122.98,70742.0,114.9366,114.974,114.9085,114.9646,70742.0
2021-05-05 12:10:00,122.98,122.98,122.89,122.91,98484.0,114.9646,114.9646,114.8805,114.8992,98484.0
2021-05-05 12:15:00,122.92,123.01,122.91,122.95,83030.0,114.9085,114.9927,114.8992,114.9366,83030.0
2021-05-05 12:20:00,122.94,122.98,122.91,122.98,63259.0,114.9272,114.9646,114.8992,114.9646,63259.0
2021-05-05 12:25:00,122.98,122.99,122.93,122.93,66489.0,114.9646,114.974,114.9179,114.9179,66489.0
2021-05-05 12:30:00,122.94,123.01,122.93,122.98,70378.0,114.9272,114.9927,114.9179,114.9646,70378.0
2021-05-05 12:35:00,122.97,123.03,122.95,123.01,74682.0,114.9553,115.0114,114.9366,114.9927,74682.0
2021-05-05 12:40:00,123.01,123.01,122.96,122.99,60186.0,114.9927,114.9927,114.9459,114.974,60186.0
2021-05-05 12:45:00,122.99,123.07,122.97,123.07,224181.0,114.974,115.0488,114.9553,115.0488,224181.0
2021-05-05 12:50:00,123.06,123.08,123.02,123.04,75505.0,115.0394,115.0581,115.002,115.0207,75505.0
2021-05-05 12:55:00,123.03,123.07,122.98,123.06,94605.0,115.0114,115.0488,114.9646,115.0394,94605.0
2021-05-05 13:00:00,123.06,123.09,123.04,123.06,79759.0,115.0394,115.0675,115.0207,115.0394,79759.0
2021-05-05 13:05:00,123.06,123.12,122.97,122.99,69247.0,115.0394,115.0955,114.9553,114.974,69247.0
2021-05-05 13:10:00,122.99,123.05,122.98,123.01,105252.0,114.974,115.0301,114.9646,114.9927,105252.0
2021-05-05 13:15:00,123.02,123.15,123.01,123.14,131161.0,115.002,115.1236,114.9927,115.1142,131161.0
2021-05-05 13:20:00,123.13,123.17,123.13,123.17,124362.0,115.1049,115.1423,115.1049,115.1423,124362.0
2021-05-05 13:25:00,123.16,123.19,123.15,123.17,125621.0,115.1329,115.161,115.1236,115.1423,125621.0
2021-05-05 13:30:00,123.17,123.35,123.17,123.34,130404.0,115.1423,115.3105,115.1423,115.3012,130404.0
2021-05-05 13:35:00,123.33,123.35,123.27,123.3,120977.0,115.2918,115.3105,115.2357,115.2638,120977.0
2021-05-05 13:40:00,123.3,123.34,123.28,123.3,116110.0,115.2638,115.3012,115.2451,115.2638,116110.0
2021-05-05 13:45:00,123.29,123.3,123.22,123.25,68633.0,115.2544,115.2638,115.189,115.217,68633.0
2021-05-05 13:50:00,123.26,123.33,123.24,123.3,55434.0,115.2264,115.2918,115.2077,115.2638,55434.0
2021-05-05 13:55:00,123.29,123.31,123.24,123.31,69451.0,115.2544,115.2731,115.2077,115.2731,69451.0
2021-05-05 14:00:00,123.32,123.34,123.26,123.27,160607.0,115.2825,115.3012,115.2264,115.2357,160607.0
2021-05-05 14:05:00,123.27,123.29,123.22,123.25,75789.0,115.2357,115.2544,115.189,115.217,75789.0
2021-05-05 14:10:00,123.26,123.35,123.25,123.35,75092.0,115.2264,115.3105,115.217,115.3105,75092.0
2021-05-05 14:15:00,123.36,123.4,123.28,123.35,124029.0,115.3199,115.3573,115.2451,115.3105,124029.0
2021-05-05 14:20:00,123.34,123.35,123.28,123.33,91724.0,115.3012,115.3105,115.2451,115.2918,91724.0
2021-05-05 14:25:00,123.34,123.38,123.31,123.34,81301.0,115.3012,115.3386,115.2731,115.3012,81301.0
2021-05-05 14:30:00,123.33,123.38,123.33,123.34,140837.0,115.2918,115.3386,115.2918,115.3012,140837.0
2021-05-05 14:35:00,123.34,123.35,123.28,123.3,91997.0,115.3012,115.3105,115.2451,115.2638,91997.0
2021-05-05 14:40:00,123.31,123.36,123.29,123.34,87945.0,115.2731,115.3199,115.2544,115.3012,87945.0
2021-05-05 14:45:00,123.34,123.44,123.32,123.43,224239.0,115.3012,115.3947,115.2825,115.3853,224239.0
2021-05-05 14:50:00,123.43,123.44,123.36,123.36,182558.0,115.3853,115.3947,115.3199,115.3199,182558.0
2021-05-05 14:55:00,123.36,123.4,123.1,123.1,187538.0,115.3199,115.3573,115.0768,115.0768,187538.0
2021-05-05 15:00:00,123.09,123.14,122.9,123.06,703211.0,115.0675,115.1142,114.8899,115.0394,703211.0
2021-05-05 15:05:00,123.05,123.14,123.04,123.05,189726.0,115.0301,115.1142,115.0207,115.0301,189726.0
2021-05-05 15:10:00,123.05,123.08,122.81,122.87,221037.0,115.0301,115.0581,114.8057,114.8618,221037.0
2021-05-05 15:15:00,122.87,122.99,122.85,122.92,209614.0,114.8618,114.974,114.8431,114.9085,209614.0
2021-05-05 15:20:00,122.92,122.97,122.85,122.88,261060.0,114.9085,114.9553,114.8431,114.8712,261060.0
2021-05-05 15:25:00,122.87,123.03,122.8,123.02,240727.0,114.8618,115.0114,114.7964,115.002,240727.0
2021-05-05 15:30:00,123.01,123.01,122.89,122.95,426092.0,114.9927,114.9927,114.8805,114.9366,426092.0
2021-05-05 15:35:00,122.95,122.98,122.87,122.88,376918.0,114.9366,114.9646,114.8618,114.8712,376918.0
2021-05-05 15:40:00,122.88,123.0,122.85,122.97,385050.0,114.8712,114.9833,114.8431,114.9553,385050.0
2021-05-05 15:45:00,122.98,123.13,122.98,123.04,730637.0,114.9646,115.1049,114.9646,115.0207,730637.0
2021-05-05 15:50:00,123.04,123.04,122.91,123.02,1016595.0,115.0207,115.0207,114.8992,115.002,1016595.0
2021-05-05 15:55:00,123.02,123.06,122.89,123.04,2379915.0,115.002,115.0394,114.8805,115.0207,2379915.0
2021-05-06 09:30:00,122.36,122.46,122.1,122.11,245518.0,114.385,114.4785,114.142,114.1513,245518.0
2021-05-06 09:35:00,122.12,122.29,121.94,122.29,389716.0,114.1607,114.3196,113.9924,114.3196,389716.0
2021-05-06 09:40:00,122.28,122.3,122.08,122.1,235367.0,114.3103,114.329,114.1233,114.142,235367.0
2021-05-06 09:45:00,122.1,122.28,122.08,122.23,233109.0,114.142,114.3103,114.1233,114.2635,233109.0
2021-05-06 09:50:00,122.23,122.42,122.13,122.36,161141.0,114.2635,114.4411,114.17,114.385,161141.0
2021-05-06 09:55:00,122.35,122.56,122.33,122.47,183427.0,114.3757,114.572,114.357,114.4879,183427.0
2021-05-06 10:00:00,122.47,122.47,122.31,122.39,266650.0,114.4879,114.4879,114.3383,114.4131,266650.0
2021-05-06 10:05:00,122.38,122.41,122.28,122.28,165316.0,114.4037,114.4318,114.3103,114.3103,165316.0
2021-05-06 10:10:00,122.27,122.39,122.22,122.25,75995.0,114.3009,114.4131,114.2542,114.2822,75995.0
2021-05-06 10:15:00,122.24,122.33,122.2,122.26,127359.0,114.2729,114.357,114.2355,114.2916,127359.0
2021-05-06 10:20:00,122.25,122.31,122.17,122.29,113472.0,114.2822,114.3383,114.2074,114.3196,113472.0
2021-05-06 10:25:00,122.29,122.3,122.12,122.12,83772.0,114.3196,114.329,114.1607,114.1607,83772.0
2021-05-06 10:30:00,122.12,122.12,122.04,122.11,116070.0,114.1607,114.1607,114.0859,114.1513,116070.0
2021-05-06 10:35:00,122.11,122.19,122.06,122.06,85918.0,114.1513,114.2261,114.1046,114.1046,85918.0
2021-05-06 10:40:00,122.06,122.17,122.03,122.08,182861.0,114.1046,114.2074,114.0766,114.1233,182861.0
2021-05-06 10:45:00,122.09,122.14,121.94,121.94,98067.0,114.1326,114.1794,113.9924,113.9924,98067.0
2021-05-06 10:50:00,121.94,122.03,121.92,121.98,60191.0,113.9924,114.0766,113.9737,114.0298,60191.0
2021-05-06 10:55:00,121.97,122.03,121.89,121.91,102487.0,114.0205,114.0766,113.9457,113.9644,102487.0
2021-05-06 11:00:00,121.91,121.93,121.87,121.9,198322.0,113.9644,113.9831,113.927,113.955,198322.0
2021-05-06 11:05:00,121.9,121.91,121.73,121.79,147329.0,113.955,113.9644,113.7961,113.8522,147329.0
2021-05-06 11:10:00,121.78,121.82,121.75,121.78,100396.0,113.8428,113.8802,113.8148,113.8428,100396.0
2021-05-06 11:15:00,121.77,122.03,121.75,122.03,124452.0,113.8335,114.0766,113.8148,114.0766,124452.0
2021-05-06 11:20:00,122.02,122.3,121.98,122.28,140541.0,114.0672,114.329,114.0298,114.3103,140541.0
2021-05-06 11:25:00,122.28,122.35,122.21,122.32,351005.0,114.3103,114.3757,114.2448,114.3477,351005.0
2021-05-06 11:30:00,122.32,122.37,122.26,122.37,191097.0,114.3477,114.3944,114.2916,114.3944,191097.0
2021-05-06 11:35:00,122.37,122.38,122.31,122.34,99781.0,114.3944,114.4037,114.3383,114.3664,99781.0
2021-05-06 11:40:00,122.35,122.48,122.33,122.4,126825.0,114.3757,114.4972,114.357,114.4224,126825.0
2021-05-06 11:45:00,122.39,122.48,122.37,122.46,87405.0,114.4131,114.4972,114.3944,114.4785,87405.0
2021-05-06 11:50:00,122.47,122.49,122.29,122.29,140614.0,114.4879,114.5066,114.3196,114.3196,140614.0
2021-05-06 11:55:00,122.29,122.33,122.12,122.13,88063.0,114.3196,114.357,114.1607,114.17,88063.0
2021-05-06 12:00:00,122.12,122.23,122.12,122.2,107311.0,114.1607,114.2635,114.1607,114.2355,107311.0
2021-05-06 12:05:00,122.2,122.2,122.08,122.09,55813.0,114.2355,114.2355,114.1233,114.1326,55813.0
2021-05-06 12:10:00,122.09,122.1,122.04,122.05,56029.0,114.1326,114.142,114.0859,114.0953,56029.0
2021-05-06 12:15:00,122.05,122.13,122.05,122.12,49328.0,114.0953,114.17,114.0953,114.1607,49328.0
2021-05-06 12:20:00,122.12,122.26,122.11,122.25,53304.0,114.1607,114.2916,114.1513,114.2822,53304.0
2021-05-06 12:25:00,122.24,122.36,122.23,122.34,63857.0,114.2729,114.385,114.2635,114.3664,63857.0
2021-05-06 12:30:00,122.35,122.4,122.33,122.39,102662.0,114.3757,114.4224,114.357,114.4131,102662.0
2021-05-06 12:35:00,122.39,122.42,122.31,122.32,98368.0,114.4131,114.4411,114.3383,114.3477,98368.0
2021-05-06 12:40:00,122.32,122.35,122.29,122.34,58222.0,114.3477,114.3757,114.3196,114.3664,58222.0
2021-05-06 12:45:00,122.34,122.38,122.33,122.36,46385.0,114.3664,114.4037,114.357,114.385,46385.0
2021-05-06 12:50:00,122.35,122.39,122.32,122.37,48821.0,114.3757,114.4131,114.3477,114.3944,48821.0
2021-05-06 12:55:00,122.37,122.38,122.3,122.3,60064.0,114.3944,114.4037,114.329,114.329,60064.0
2021-05-06 13:00:00,122.29,122.36,122.28,122.34,59191.0,114.3196,114.385,114.3103,114.3664,59191.0
2021-05-06 13:05:00,122.34,122.35,122.26,122.3,101108.0,114.3664,114.3757,114.2916,114.329,101108.0
2021-05-06 13:10:00,122.29,122.3,122.21,122.24,143621.0,114.3196,114.329,114.2448,114.2729,143621.0
2021-05-06 13:15:00,122.24,122.27,122.21,122.23,65268.0,114.2729,114.3009,114.2448,114.2635,65268.0
2021-05-06 13:20:00,122.24,122.31,122.23,122.29,95301.0,114.2729,114.3383,114.2635,114.3196,95301.0
2021-05-06 13:25:00,122.29,122.35,122.27,122.31,51904.0,114.3196,114.3757,114.3009,114.3383,51904.0
2021-05-06 13:30:00,122.31,122.39,122.31,122.38,151089.0,114.3383,114.4131,114.3383,114.4037,151089.0
2021-05-06 13:35:00,122.38,122.42,122.37,122.42,92609.0,114.4037,114.4411,114.3944,114.4411,92609.0
2021-05-06 13:40:00,122.42,122.49,122.4,122.48,74610.0,114.4411,114.5066,114.4224,114.4972,74610.0
2021-05-06 13:45:00,122.48,122.49,122.42,122.46,57413.0,114.4972,114.5066,114.4411,114.4785,57413.0
2021-05-06 13:50:00,122.45,122.45,122.37,122.38,70618.0,114.4692,114.4692,114.3944,114.4037,70618.0
2021-05-06 13:55:00,122.39,122.42,122.35,122.36,77154.0,114.4131,114.4411,114.3757,114.385,77154.0
2021-05-06 14:00:00,122.36,122.43,122.35,122.42,87135.0,114.385,114.4505,114.3757,114.4411,87135.0
2021-05-06 14:05:00,122.42,122.43,122.37,122.38,49208.0,114.4411,114.4505,114.3944,114.4037,49208.0
2021-05-06 14:10:00,122.39,122.46,122.27,122.42,100417.0,114.4131,114.4785,114.3009,114.4411,100417.0
2021-05-06 14:15:00,122.42,122.47,122.37,122.4,68986.0,114.4411,114.4879,114.3944,114.4224,68986.0
2021-05-06 14:20:00,122.4,122.41,122.29,122.41,75307.0,114.4224,114.4318,114.3196,114.4318,75307.0
2021-05-06 14:25:00,122.42,122.43,122.32,122.4,89000.0,114.4411,114.4505,114.3477,114.4224,89000.0
2021-05-06 14:30:00,122.4,122.45,122.37,122.45,64395.0,114.4224,114.4692,114.3944,114.4692,64395.0
2021-05-06 14:35:00,122.46,122.53,122.4,122.52,235830.0,114.4785,114.544,114.4224,114.5346,235830.0
2021-05-06 14:40:00,122.53,122.58,122.49,122.51,107550.0,114.544,114.5907,114.5066,114.5253,107550.0
2021-05-06 14:45:00,122.5,122.57,122.49,122.52,101788.0,114.5159,114.5814,114.5066,114.5346,101788.0
2021-05-06 14:50:00,122.53,122.55,122.48,122.53,60655.0,114.544,114.5627,114.4972,114.544,60655.0
2021-05-06 14:55:00,122.53,122.55,122.5,122.5,83850.0,114.544,114.5627,114.5159,114.5159,83850.0
2021-05-06 15:00:00,122.51,122.56,122.5,122.53,87818.0,114.5253,114.572,114.5159,114.544,87818.0
2021-05-06 15:05:00,122.53,122.55,122.5,122.52,89854.0,114.544,114.5627,114.5159,114.5346,89854.0
2021-05-06 15:10:00,122.53,122.65,122.51,122.61,138349.0,114.544,114.6561,114.5253,114.6188,138349.0
2021-05-06 15:15:00,122.6,122.61,122.53,122.55,194145.0,114.6094,114.6188,114.544,114.5627,194145.0
2021-05-06 15:20:00,122.55,122.55,122.47,122.48,121036.0,114.5627,114.5627,114.4879,114.4972,121036.0
2021-05-06 15:25:00,122.49,122.61,122.47,122.57,197519.0,114.5066,114.6188,114.4879,114.5814,197519.0
2021-05-06 15:30:00,122.57,122.69,122.56,122.68,446726.0,114.5814,114.6935,114.572,114.6842,446726.0
2021-05-06 15:35:00,122.69,122.74,122.63,122.73,377898.0,114.6935,114.7403,114.6374,114.7309,377898.0
2021-05-06 15:40:00,122.73,122.85,122.71,122.81,410603.0,114.7309,114.8431,114.7122,114.8057,410603.0
2021-05-06 15:45:00,122.81,122.91,122.8,122.91,470212.0,114.8057,114.8992,114.7964,114.8992,470212.0
2021-05-06 15:50:00,122.91,123.1,122.91,123.08,1307160.0,114.8992,115.0768,114.8992,115.0581,1307160.0
2021-05-06 15:55:00,123.08,123.23,123.07,123.16,2045116.0,115.0581,115.1983,115.0488,115.1329,2045116.0
2021-05-07 09:30:00,123.51,124.25,123.46,124.22,317173.0,115.4601,116.1519,115.4134,116.1238,317173.0
2021-05-07 09:35:00,124.22,124.45,124.05,124.41,269061.0,116.1238,116.3388,115.9649,116.3014,269061.0
2021-05-07 09:40:00,124.42,124.67,124.42,124.59,288203.0,116.3108,116.5445,116.3108,116.4697,288203.0
2021-05-07 09:45:00,124.58,124.71,124.46,124.51,197034.0,116.4604,116.5819,116.3482,116.3949,197034.0
2021-05-07 09:50:00,124.52,124.65,124.42,124.5,152306.0,116.4043,116.5258,116.3108,116.3856,152306.0
2021-05-07 09:55:00,124.5,124.62,124.39,124.39,112409.0,116.3856,116.4977,116.2827,116.2827,112409.0
2021-05-07 10:00:00,124.42,124.52,124.34,124.5,86343.0,116.3108,116.4043,116.236,116.3856,86343.0
2021-05-07 10:05:00,124.47,124.59,124.43,124.56,137638.0,116.3575,116.4697,116.3201,116.4417,137638.0
2021-05-07 10:10:00,124.56,124.69,124.55,124.64,115028.0,116.4417,116.5632,116.4323,116.5164,115028.0
2021-05-07 10:15:00,124.64,124.66,124.55,124.55,109320.0,116.5164,116.5351,116.4323,116.4323,109320.0
2021-05-07 10:20:00,124.55,124.72,124.54,124.71,118600.0,116.4323,116.5912,116.423,116.5819,118600.0
2021-05-07 10:25:00,124.71,124.72,124.62,124.64,73367.0,116.5819,116.5912,116.4977,116.5164,73367.0
2021-05-07 10:30:00,124.64,124.72,124.64,124.7,77598.0,116.5164,116.5912,116.5164,116.5725,77598.0
2021-05-07 10:35:00,124.69,124.71,124.56,124.56,63020.0,116.5632,116.5819,116.4417,116.4417,63020.0
2021-05-07 10:40:00,124.56,124.57,124.41,124.42,54158.0,116.4417,116.451,116.3014,116.3108,54158.0
2021-05-07 10:45:00,124.43,124.47,124.3,124.31,43237.0,116.3201,116.3575,116.1986,116.208,43237.0
2021-05-07 10:50:00,124.31,124.38,124.25,124.37,45458.0,116.208,116.2734,116.1519,116.264,45458.0
2021-05-07 10:55:00,124.36,124.42,124.33,124.37,47840.0,116.2547,116.3108,116.2267,116.264,47840.0
2021-05-07 11:00:00,124.37,124.41,124.31,124.31,33451.0,116.264,116.3014,116.208,116.208,33451.0
2021-05-07 11:05:00,124.3,124.3,124.2,124.26,35024.0,116.1986,116.1986,116.1051,116.1612,35024.0
2021-05-07 11:10:00,124.26,124.4,124.25,124.38,52295.0,116.1612,116.2921,116.1519,116.2734,52295.0
2021-05-07 11:15:00,124.38,124.38,124.3,124.31,43764.0,116.2734,116.2734,116.1986,116.208,43764.0
2021-05-07 11:20:00,124.32,124.35,124.25,124.29,44644.0,116.2173,116.2453,116.1519,116.1893,44644.0
2021-05-07 11:25:00,124.29,124.29,124.21,124.26,49100.0,116.1893,116.1893,116.1145,116.1612,49100.0
2021-05-07 11:30:00,124.27,124.42,124.26,124.42,42273.0,116.1706,116.3108,116.1612,116.3108,42273.0
2021-05-07 11:35:00,124.41,124.43,124.31,124.35,91512.0,116.3014,116.3201,116.208,116.2453,91512.0
2021-05-07 11:40:00,124.34,124.43,124.33,124.43,51378.0,116.236,116.3201,116.2267,116.3201,51378.0
2021-05-07 11:45:00,124.42,124.43,124.25,124.26,70569.0,116.3108,116.3201,116.1519,116.1612,70569.0
2021-05-07 11:50:00,124.26,124.3,124.23,124.26,28948.0,116.1612,116.1986,116.1332,116.1612,28948.0
2021-05-07 11:55:00,124.25,124.26,124.2,124.21,18554.0,116.1519,116.1612,116.1051,116.1145,18554.0
2021-05-07 12:00:00,124.21,124.25,124.17,124.18,36605.0,116.1145,116.1519,116.0771,116.0864,36605.0
2021-05-07 12:05:00,124.17,124.19,124.11,124.15,51944.0,116.0771,116.0958,116.021,116.0584,51944.0
2021-05-07 12:10:00,124.15,124.16,124.04,124.07,47988.0,116.0584,116.0677,115.9556,115.9836,47988.0
2021-05-07 12:15:00,124.07,124.11,124.03,124.04,26118.0,115.9836,116.021,115.9462,115.9556,26118.0
2021-05-07 12:20:00,124.04,124.04,123.98,123.99,26808.0,115.9556,115.9556,115.8995,115.9088,26808.0
2021-05-07 12:25:00,123.99,124.02,123.95,123.98,27840.0,115.9088,115.9369,115.8714,115.8995,27840.0
2021-05-07 12:30:00,123.98,124.0,123.94,123.97,30535.0,115.8995,115.9182,115.8621,115.8901,30535.0
2021-05-07 12:35:00,123.96,123.98,123.91,123.93,45193.0,115.8808,115.8995,115.834,115.8527,45193.0
2021-05-07 12:40:00,123.94,123.95,123.9,123.95,26894.0,115.8621,115.8714,115.8247,115.8714,26894.0
2021-05-07 12:45:00,123.95,123.96,123.9,123.94,31882.0,115.8714,115.8808,115.8247,115.8621,31882.0
2021-05-07 12:50:00,123.95,123.96,123.89,123.89,25373.0,115.8714,115.8808,115.8153,115.8153,25373.0
2021-05-07 12:55:00,123.89,123.96,123.88,123.93,45346.0,115.8153,115.8808,115.806,115.8527,45346.0
2021-05-07 13:00:00,123.94,123.97,123.9,123.92,48074.0,115.8621,115.8901,115.8247,115.8434,48074.0
2021-05-07 13:05:00,123.92,123.92,123.84,123.89,68736.0,115.8434,115.8434,115.7686,115.8153,68736.0
2021-05-07 13:10:00,123.9,123.91,123.85,123.87,26683.0,115.8247,115.834,115.7779,115.7966,26683.0
2021-05-07 13:15:00,123.87,123.89,123.83,123.87,45952.0,115.7966,115.8153,115.7592,115.7966,45952.0
2021-05-07 13:20:00,123.87,123.9,123.85,123.9,37279.0,115.7966,115.8247,115.7779,115.8247,37279.0
2021-05-07 13:25:00,123.9,123.9,123.83,123.87,50734.0,115.8247,115.8247,115.7592,115.7966,50734.0
2021-05-07 13:30:00,123.87,123.99,123.86,123.98,53727.0,115.7966,115.9088,115.7873,115.8995,53727.0
2021-05-07 13:35:00,123.98,124.05,123.96,123.96,29796.0,115.8995,115.9649,115.8808,115.8808,29796.0
2021-05-07 13:40:00,123.96,123.99,123.93,123.99,35264.0,115.8808,115.9088,115.8527,115.9088,35264.0
2021-05-07 13:45:00,123.99,124.01,123.95,123.98,39710.0,115.9088,115.9275,115.8714,115.8995,39710.0
2021-05-07 13:50:00,123.97,124.0,123.94,123.97,39175.0,115.8901,115.9182,115.8621,115.8901,39175.0
2021-05-07 13:55:00,123.98,124.05,123.97,124.04,36431.0,115.8995,115.9649,115.8901,115.9556,36431.0
2021-05-07 14:00:00,124.03,124.09,123.97,124.02,67629.0,115.9462,116.0023,115.8901,115.9369,67629.0
2021-05-07 14:05:00,124.02,124.08,124.02,124.06,34356.0,115.9369,115.9929,115.9369,115.9742,34356.0
2021-05-07 14:10:00,124.07,124.08,124.02,124.02,59955.0,115.9836,115.9929,115.9369,115.9369,59955.0
2021-05-07 14:15:00,124.02,124.09,124.0,124.08,36587.0,115.9369,116.0023,115.9182,115.9929,36587.0
2021-05-07 14:20:00,124.08,124.1,124.04,124.09,36009.0,115.9929,116.0116,115.9556,116.0023,36009.0
2021-05-07 14:25:00,124.09,124.14,124.08,124.12,24520.0,116.0023,116.049,115.9929,116.0303,24520.0
2021-05-07 14:30:00,124.12,124.14,124.09,124.11,50587.0,116.0303,116.049,116.0023,116.021,50587.0
2021-05-07 14:35:00,124.11,124.14,124.08,124.13,57751.0,116.021,116.049,115.9929,116.0397,57751.0
2021-05-07 14:40:00,124.12,124.13,124.05,124.07,71748.0,116.0303,116.0397,115.9649,115.9836,71748.0
2021-05-07 14:45:00,124.06,124.1,124.05,124.07,35945.0,115.9742,116.0116,115.9649,115.9836,35945.0
2021-05-07 14:50:00,124.07,124.1,124.04,124.06,34635.0,115.9836,116.0116,115.9556,115.9742,34635.0
2021-05-07 14:55:00,124.06,124.12,124.05,124.07,44552.0,115.9742,116.0303,115.9649,115.9836,44552.0
2021-05-07 15:00:00,124.08,124.16,124.06,124.16,62057.0,115.9929,116.0677,115.9742,116.0677,62057.0
2021-05-07 15:05:00,124.17,124.27,124.15,124.26,138304.0,116.0771,116.1706,116.0584,116.1612,138304.0
2021-05-07 15:10:00,124.27,124.31,124.23,124.3,110119.0,116.1706,116.208,116.1332,116.1986,110119.0
2021-05-07 15:15:00,124.3,124.34,124.2,124.22,76869.0,116.1986,116.236,116.1051,116.1238,76869.0
2021-05-07 15:20:00,124.22,124.28,124.2,124.21,130449.0,116.1238,116.1799,116.1051,116.1145,130449.0
2021-05-07 15:25:00,124.21,124.33,124.21,124.32,127111.0,116.1145,116.2267,116.1145,116.2173,127111.0
2021-05-07 15:30:00,124.32,124.37,124.25,124.31,165131.0,116.2173,116.264,116.1519,116.208,165131.0
2021-05-07 15:35:00,124.31,124.32,124.22,124.24,152419.0,116.208,116.2173,116.1238,116.1425,152419.0
2021-05-07 15:40:00,124.24,124.3,124.16,124.18,112729.0,116.1425,116.1986,116.0677,116.0864,112729.0
2021-05-07 15:45:00,124.17,124.23,124.09,124.23,185328.0,116.0771,116.1332,116.0023,116.1332,185328.0
2021-05-07 15:50:00,124.22,124.23,124.07,124.09,349549.0,116.1238,116.1332,115.9836,116.0023,349549.0
2021-05-07 15:55:00,124.1,124.11,124.01,124.02,938259.0,116.0116,116.021,115.9275,115.9369,938259.0
2021-05-10 09:30:00,124.52,124.6,124.3,124.41,208510.0,116.4043,116.4791,116.1986,116.3014,208510.0
2021-05-10 09:35:00,124.41,124.56,124.32,124.52,121757.0,116.3014,116.4417,116.2173,116.4043,121757.0
2021-05-10 09:40:00,124.51,124.82,124.49,124.78,71404.0,116.3949,116.6847,116.3762,116.6473,71404.0
2021-05-10 09:45:00,124.77,124.89,124.69,124.76,165576.0,116.638,116.7502,116.5632,116.6286,165576.0
2021-05-10 09:50:00,124.76,124.94,124.76,124.87,70186.0,116.6286,116.7969,116.6286,116.7315,70186.0
2021-05-10 09:55:00,124.87,124.9,124.76,124.88,73850.0,116.7315,116.7595,116.6286,116.7408,73850.0
2021-05-10 10:00:00,124.87,124.88,124.72,124.73,99422.0,116.7315,116.7408,116.5912,116.6006,99422.0
2021-05-10 10:05:00,124.73,124.74,124.65,124.68,109688.0,116.6006,116.6099,116.5258,116.5538,109688.0
2021-05-10 10:10:00,124.69,124.77,124.66,124.77,106010.0,116.5632,116.638,116.5351,116.638,106010.0
2021-05-10 10:15:00,124.76,124.81,124.57,124.6,197454.0,116.6286,116.6754,116.451,116.4791,197454.0
2021-05-10 10:20:00,124.59,124.61,124.48,124.49,98484.0,116.4697,116.4884,116.3669,116.3762,98484.0
2021-05-10 10:25:00,124.48,124.58,124.42,124.57,73013.0,116.3669,116.4604,116.3108,116.451,73013.0
2021-05-10 10:30:00,124.56,124.7,124.54,124.64,86781.0,116.4417,116.5725,116.423,116.5164,86781.0
2021-05-10 10:35:00,124.65,124.73,124.64,124.72,54902.0,116.5258,116.6006,116.5164,116.5912,54902.0
2021-05-10 10:40:00,124.72,124.76,124.68,124.75,72478.0,116.5912,116.6286,116.5538,116.6193,72478.0
2021-05-10 10:45:00,124.75,124.8,124.66,124.77,99552.0,116.6193,116.666,116.5351,116.638,99552.0
2021-05-10 10:50:00,124.77,124.89,124.76,124.8,35550.0,116.638,116.7502,116.6286,116.666,35550.0
2021-05-10 10:55:00,124.79,124.88,124.79,124.87,72249.0,116.6567,116.7408,116.6567,116.7315,72249.0
2021-05-10 11:00:00,124.88,124.92,124.79,124.87,96732.0,116.7408,116.7782,116.6567,116.7315,96732.0
2021-05-10 11:05:00,124.87,124.91,124.86,124.88,65314.0,116.7315,116.7688,116.7221,116.7408,65314.0
2021-05-10 11:10:00,124.87,124.98,124.86,124.98,41587.0,116.7315,116.8343,116.7221,116.8343,41587.0
2021-05-10 11:15:00,124.97,125.05,124.94,125.01,51652.0,116.8249,116.8997,116.7969,116.8623,51652.0
2021-05-10 11:20:00,125.02,125.06,124.97,125.01,80290.0,116.8717,116.9091,116.8249,116.8623,80290.0
2021-05-10 11:25:00,125.01,125.13,125.01,125.11,103897.0,116.8623,116.9745,116.8623,116.9558,103897.0
2021-05-10 11:30:00,125.11,125.12,125.02,125.04,69533.0,116.9558,116.9652,116.8717,116.8904,69533.0
2021-05-10 11:35:00,125.03,125.04,124.97,124.99,47355.0,116.881,116.8904,116.8249,116.8436,47355.0
2021-05-10 11:40:00,124.99,125.02,124.94,124.98,65010.0,116.8436,116.8717,116.7969,116.8343,65010.0
2021-05-10 11:45:00,124.99,125.07,124.97,125.05,81220.0,116.8436,116.9184,116.8249,116.8997,81220.0
2021-05-10 11:50:00,125.05,125.16,125.04,125.15,69210.0,116.8997,117.0026,116.8904,116.9932,69210.0
2021-05-10 11:55:00,125.15,125.16,125.04,125.05,116033.0,116.9932,117.0026,116.8904,116.8997,116033.0
2021-05-10 12:00:00,125.06,125.1,125.03,125.03,53397.0,116.9091,116.9465,116.881,116.881,53397.0
2021-05-10 12:05:00,125.03,125.04,124.97,124.99,60347.0,116.881,116.8904,116.8249,116.8436,60347.0
2021-05-10 12:10:00,125.0,125.08,124.98,125.07,365995.0,116.853,116.9278,116.8343,116.9184,365995.0
2021-05-10 12:15:00,125.07,125.1,125.03,125.1,189008.0,116.9184,116.9465,116.881,116.9465,189008.0
2021-05-10 12:20:00,125.09,125.18,125.08,125.15,26023.0,116.9371,117.0213,116.9278,116.9932,26023.0
2021-05-10 12:25:00,125.15,125.16,125.06,125.07,70405.0,116.9932,117.0026,116.9091,116.9184,70405.0
2021-05-10 12:30:00,125.08,125.13,125.06,125.11,47644.0,116.9278,116.9745,116.9091,116.9558,47644.0
2021-05-10 12:35:00,125.11,125.19,125.1,125.13,27133.0,116.9558,117.0306,116.9465,116.9745,27133.0
2021-05-10 12:40:00,125.14,125.15,125.08,125.15,37757.0,116.9839,116.9932,116.9278,116.9932,37757.0
2021-05-10 12:45:00,125.15,125.17,125.08,125.09,20770.0,116.9932,117.0119,116.9278,116.9371,20770.0
2021-05-10 12:50:00,125.06,125.1,125.06,125.06,21908.0,116.9091,116.9465,116.9091,116.9091,21908.0
2021-05-10 12:55:00,125.06,125.08,125.02,125.03,31821.0,116.9091,116.9278,116.8717,116.881,31821.0
2021-05-10 13:00:00,125.03,125.13,125.02,125.12,32888.0,116.881,116.9745,116.8717,116.9652,32888.0
2021-05-10 13:05:00,125.12,125.13,125.06,125.08,29972.0,116.9652,116.9745,116.9091,116.9278,29972.0
2021-05-10 13:10:00,125.08,125.11,125.06,125.08,47305.0,116.9278,116.9558,116.9091,116.9278,47305.0
2021-05-10 13:15:00,125.07,125.12,125.04,125.09,27934.0,116.9184,116.9652,116.8904,116.9371,27934.0
2021-05-10 13:20:00,125.09,125.12,125.05,125.06,21471.0,116.9371,116.9652,116.8997,116.9091,21471.0
2021-05-10 13:25:00,125.06,125.08,125.0,125.01,25360.0,116.9091,116.9278,116.853,116.8623,25360.0
2021-05-10 13:30:00,125.0,125.02,124.92,124.97,63730.0,116.853,116.8717,116.7782,116.8249,63730.0
2021-05-10 13:35:00,124.97,125.06,124.96,125.04,34630.0,116.8249,116.9091,116.8156,116.8904,34630.0
2021-05-10 13:40:00,125.04,125.12,125.03,125.12,45643.0,116.8904,116.9652,116.881,116.9652,45643.0
2021-05-10 13:45:00,125.12,125.19,125.12,125.17,37542.0,116.9652,117.0306,116.9652,117.0119,37542.0
2021-05-10 13:50:00,125.17,125.19,125.12,125.12,34587.0,117.0119,117.0306,116.9652,116.9652,34587.0
2021-05-10 13:55:00,125.12,125.14,125.05,125.05,48867.0,116.9652,116.9839,116.8997,116.8997,48867.0
2021-05-10 14:00:00,125.05,125.07,124.93,124.95,85325.0,116.8997,116.9184,116.7875,116.8062,85325.0
2021-05-10 14:05:00,124.95,125.01,124.94,125.01,88192.0,116.8062,116.8623,116.7969,116.8623,88192.0
2021-05-10 14:10:00,125.0,125.0,124.9,124.9,103868.0,116.853,116.853,116.7595,116.7595,103868.0
2021-05-10 14:15:00,124.9,124.9,124.63,124.66,174635.0,116.7595,116.7595,116.5071,116.5351,174635.0
2021-05-10 14:20:00,124.66,124.66,124.51,124.63,84955.0,116.5351,116.5351,116.3949,116.5071,84955.0
2021-05-10 14:25:00,124.63,124.63,124.51,124.56,112415.0,116.5071,116.5071,116.3949,116.4417,112415.0
2021-05-10 14:30:00,124.55,124.63,124.47,124.62,99898.0,116.4323,116.5071,116.3575,116.4977,99898.0
2021-05-10 14:35:00,124.62,124.62,124.52,124.57,100312.0,116.4977,116.4977,116.4043,116.451,100312.0
2021-05-10 14:40:00,124.56,124.58,124.52,124.53,86530.0,116.4417,116.4604,116.4043,116.4136,86530.0
2021-05-10 14:45:00,124.54,124.57,124.5,124.52,65818.0,116.423,116.451,116.3856,116.4043,65818.0
2021-05-10 14:50:00,124.5,124.53,124.42,124.48,102478.0,116.3856,116.4136,116.3108,116.3669,102478.0
2021-05-10 14:55:00,124.47,124.64,124.44,124.63,124514.0,116.3575,116.5164,116.3295,116.5071,124514.0
2021-05-10 15:00:00,124.63,124.66,124.54,124.54,53770.0,116.5071,116.5351,116.423,116.423,53770.0
2021-05-10 15:05:00,124.54,124.56,124.48,124.53,83198.0,116.423,116.4417,116.3669,116.4136,83198.0
2021-05-10 15:10:00,124.53,124.63,124.53,124.56,62681.0,116.4136,116.5071,116.4136,116.4417,62681.0
2021-05-10 15:15:00,124.55,124.57,124.44,124.47,173936.0,116.4323,116.451,116.3295,116.3575,173936.0
2021-05-10 15:20:00,124.47,124.51,124.42,124.45,78878.0,116.3575,116.3949,116.3108,116.3388,78878.0
2021-05-10 15:25:00,124.45,124.59,124.42,124.58,84143.0,116.3388,116.4697,116.3108,116.4604,84143.0
2021-05-10 15:30:00,124.57,124.65,124.53,124.63,159251.0,116.451,116.5258,116.4136,116.5071,159251.0
2021-05-10 15:35:00,124.62,124.62,124.53,124.57,182210.0,116.4977,116.4977,116.4136,116.451,182210.0
2021-05-10 15:40:00,124.58,124.64,124.55,124.62,127073.0,116.4604,116.5164,116.4323,116.4977,127073.0
2021-05-10 15:45:00,124.62,124.69,124.33,124.41,357432.0,116.4977,116.5632,116.2267,116.3014,357432.0
2021-05-10 15:50:00,124.41,124.44,124.26,124.31,364747.0,116.3014,116.3295,116.1612,116.208,364747.0
2021-05-10 15:55:00,124.31,124.37,124.18,124.22,529604.0,116.208,116.264,116.0864,116.1238,529604.0
2021-05-11 09:30:00,123.64,123.85,123.45,123.55,410961.0,115.5816,115.7779,115.404,115.4975,410961.0
2021-05-11 09:35:00,123.55,123.74,123.46,123.66,434722.0,115.4975,115.6751,115.4134,115.6003,434722.0
2021-05-11 09:40:00,123.65,123.73,123.42,123.64,252864.0,115.591,115.6658,115.376,115.5816,252864.0
2021-05-11 09:45:00,123.63,123.71,123.38,123.4,166993.0,115.5723,115.6471,115.3386,115.3573,166993.0
2021-05-11 09:50:00,123.4,123.4,123.05,123.18,191504.0,115.3573,115.3573,115.0301,115.1516,191504.0
2021-05-11 09:55:00,123.18,123.52,123.09,123.52,145053.0,115.1516,115.4694,115.0675,115.4694,145053.0
2021-05-11 10:00:00,123.53,123.89,123.52,123.86,330089.0,115.4788,115.8153,115.4694,115.7873,330089.0
2021-05-11 10:05:00,123.86,123.97,123.81,123.96,95008.0,115.7873,115.8901,115.7405,115.8808,95008.0
2021-05-11 10:10:00,123.96,124.02,123.83,124.0,144602.0,115.8808,115.9369,115.7592,115.9182,144602.0
2021-05-11 10:15:00,123.99,123.99,123.82,123.99,226183.0,115.9088,115.9088,115.7499,115.9088,226183.0
2021-05-11 10:20:00,123.99,124.1,123.76,123.76,180021.0,115.9088,116.0116,115.6938,115.6938,180021.0
2021-05-11 10:25:00,123.76,123.76,123.47,123.47,206992.0,115.6938,115.6938,115.4227,115.4227,206992.0
2021-05-11 10:30:00,123.47,123.5,123.25,123.38,269887.0,115.4227,115.4507,115.217,115.3386,269887.0
2021-05-11 10:35:00,123.39,123.39,123.16,123.19,145706.0,115.3479,115.3479,115.1329,115.161,145706.0
2021-05-11 10:40:00,123.17,123.26,123.06,123.07,117993.0,115.1423,115.2264,115.0394,115.0488,117993.0
2021-05-11 10:45:00,123.06,123.23,122.9,123.19,183896.0,115.0394,115.1983,114.8899,115.161,183896.0
2021-05-11 10:50:00,123.19,123.19,123.04,123.13,101150.0,115.161,115.161,115.0207,115.1049,101150.0
2021-05-11 10:55:00,123.12,123.2,123.08,123.11,73012.0,115.0955,115.1703,115.0581,115.0862,73012.0
2021-05-11 11:00:00,123.1,123.15,122.97,122.98,98232.0,115.0768,115.1236,114.9553,114.9646,98232.0
2021-05-11 11:05:00,122.96,123.1,122.91,123.05,140755.0,114.9459,115.0768,114.8992,115.0301,140755.0
2021-05-11 11:10:00,123.05,123.05,122.82,122.99,104381.0,115.0301,115.0301,114.8151,114.974,104381.0
2021-05-11 11:15:00,123.0,123.2,122.81,123.19,106461.0,114.9833,115.1703,114.8057,115.161,106461.0
2021-05-11 11:20:00,123.18,123.27,123.17,123.24,95871.0,115.1516,115.2357,115.1423,115.2077,95871.0
2021-05-11 11:25:00,123.24,123.51,123.23,123.51,128677.0,115.2077,115.4601,115.1983,115.4601,128677.0
2021-05-11 11:30:00,123.49,123.55,123.45,123.5,86027.0,115.4414,115.4975,115.404,115.4507,86027.0
2021-05-11 11:35:00,123.5,123.58,123.47,123.5,96845.0,115.4507,115.5255,115.4227,115.4507,96845.0
2021-05-11 11:40:00,123.5,123.52,123.26,123.26,127143.0,115.4507,115.4694,115.2264,115.2264,127143.0
2021-05-11 11:45:00,123.27,123.4,123.2,123.38,51575.0,115.2357,115.3573,115.1703,115.3386,51575.0
2021-05-11 11:50:00,123.37,123.53,123.36,123.51,48246.0,115.3292,115.4788,115.3199,115.4601,48246.0
2021-05-11 11:55:00,123.51,123.54,123.42,123.43,32393.0,115.4601,115.4881,115.376,115.3853,32393.0
2021-05-11 12:00:00,123.42,123.47,123.33,123.39,51673.0,115.376,115.4227,115.2918,115.3479,51673.0
2021-05-11 12:05:00,123.39,123.42,123.29,123.31,52606.0,115.3479,115.376,115.2544,115.2731,52606.0
2021-05-11 12:10:00,123.31,123.34,123.19,123.21,110956.0,115.2731,115.3012,115.161,115.1796,110956.0
2021-05-11 12:15:00,123.22,123.32,123.2,123.25,37295.0,115.189,115.2825,115.1703,115.217,37295.0
2021-05-11 12:20:00,123.25,123.27,123.13,123.23,54375.0,115.217,115.2357,115.1049,115.1983,54375.0
2021-05-11 12:25:00,123.22,123.22,123.04,123.08,29322.0,115.189,115.189,115.0207,115.0581,29322.0
2021-05-11 12:30:00,123.08,123.08,123.02,123.04,37536.0,115.0581,115.0581,115.002,115.0207,37536.0
2021-05-11 12:35:00,123.06,123.22,123.04,123.19,31228.0,115.0394,115.189,115.0207,115.161,31228.0
2021-05-11 12:40:00,123.2,123.21,122.94,122.95,36720.0,115.1703,115.1796,114.9272,114.9366,36720.0
2021-05-11 12:45:00,122.96,122.98,122.86,122.9,39846.0,114.9459,114.9646,114.8525,114.8899,39846.0
2021-05-11 12:50:00,122.91,122.91,122.83,122.88,34401.0,114.8992,114.8992,114.8244,114.8712,34401.0
2021-05-11 12:55:00,122.88,122.95,122.86,122.93,29198.0,114.8712,114.9366,114.8525,114.9179,29198.0
2021-05-11 13:00:00,122.93,123.08,122.91,123.08,52452.0,114.9179,115.0581,114.8992,115.0581,52452.0
2021-05-11 13:05:00,123.08,123.09,123.0,123.08,50460.0,115.0581,115.0675,114.9833,115.0581,50460.0
2021-05-11 13:10:00,123.07,123.13,122.95,122.96,75338.0,115.0488,115.1049,114.9366,114.9459,75338.0
2021-05-11 13:15:00,122.97,123.04,122.9,122.99,89842.0,114.9553,115.0207,114.8899,114.974,89842.0
2021-05-11 13:20:00,123.0,123.04,122.94,123.0,57648.0,114.9833,115.0207,114.9272,114.9833,57648.0
2021-05-11 13:25:00,123.01,123.09,122.99,123.06,44204.0,114.9927,115.0675,114.974,115.0394,44204.0
2021-05-11 13:30:00,123.07,123.16,123.07,123.15,33863.0,115.0488,115.1329,115.0488,115.1236,33863.0
2021-05-11 13:35:00,123.15,123.19,123.1,123.17,43164.0,115.1236,115.161,115.0768,115.1423,43164.0
2021-05-11 13:40:00,123.18,123.18,123.11,123.16,78367.0,115.1516,115.1516,115.0862,115.1329,78367.0
2021-05-11 13:45:00,123.16,123.28,123.16,123.2,53697.0,115.1329,115.2451,115.1329,115.1703,53697.0
2021-05-11 13:50:00,123.2,123.2,123.0,123.0,72490.0,115.1703,115.1703,114.9833,114.9833,72490.0
2021-05-11 13:55:00,123.0,123.21,122.96,123.19,56514.0,114.9833,115.1796,114.9459,115.161,56514.0
2021-05-11 14:00:00,123.19,123.26,123.14,123.17,74982.0,115.161,115.2264,115.1142,115.1423,74982.0
2021-05-11 14:05:00,123.18,123.22,122.96,122.97,39354.0,115.1516,115.189,114.9459,114.9553,39354.0
2021-05-11 14:10:00,122.95,122.99,122.87,122.87,59440.0,114.9366,114.974,114.8618,114.8618,59440.0
2021-05-11 14:15:00,122.87,122.93,122.85,122.88,55267.0,114.8618,114.9179,114.8431,114.8712,55267.0
2021-05-11 14:20:00,122.89,123.07,122.89,123.04,52779.0,114.8805,115.0488,114.8805,115.0207,52779.0
2021-05-11 14:25:00,123.03,123.18,123.02,123.17,50562.0,115.0114,115.1516,115.002,115.1423,50562.0
2021-05-11 14:30:00,123.17,123.17,122.95,122.98,77830.0,115.1423,115.1423,114.9366,114.9646,77830.0
2021-05-11 14:35:00,122.97,123.01,122.87,122.94,39042.0,114.9553,114.9927,114.8618,114.9272,39042.0
2021-05-11 14:40:00,122.93,123.04,122.86,123.03,35222.0,114.9179,115.0207,114.8525,115.0114,35222.0
2021-05-11 14:45:00,123.02,123.1,122.97,123.09,43221.0,115.002,115.0768,114.9553,115.0675,43221.0
2021-05-11 14:50:00,123.1,123.16,123.02,123.13,64570.0,115.0768,115.1329,115.002,115.1049,64570.0
2021-05-11 14:55:00,123.13,123.15,123.01,123.11,92869.0,115.1049,115.1236,114.9927,115.0862,92869.0
2021-05-11 15:00:00,123.11,123.16,123.06,123.1,71169.0,115.0862,115.1329,115.0394,115.0768,71169.0
2021-05-11 15:05:00,123.09,123.13,123.07,123.08,47284.0,115.0675,115.1049,115.0488,115.0581,47284.0
2021-05-11 15:10:00,123.08,123.09,122.98,123.01,92659.0,115.0581,115.0675,114.9646,114.9927,92659.0
2021-05-11 15:15:00,123.01,123.19,122.98,123.16,121084.0,114.9927,115.161,114.9646,115.1329,121084.0
2021-05-11 15:20:00,123.18,123.2,123.13,123.17,74447.0,115.1516,115.1703,115.1049,115.1423,74447.0
2021-05-11 15:25:00,123.16,123.29,123.08,123.09,144404.0,115.1329,115.2544,115.0581,115.0675,144404.0
2021-05-11 15:30:00,123.09,123.1,122.77,122.77,214930.0,115.0675,115.0768,114.7683,114.7683,214930.0
2021-05-11 15:35:00,122.77,122.8,122.6,122.67,234004.0,114.7683,114.7964,114.6094,114.6748,234004.0
2021-05-11 15:40:00,122.68,122.73,122.62,122.68,114496.0,114.6842,114.7309,114.6281,114.6842,114496.0
2021-05-11 15:45:00,122.68,122.92,122.68,122.92,365049.0,114.6842,114.9085,114.6842,114.9085,365049.0
2021-05-11 15:50:00,122.92,123.06,122.84,122.89,496932.0,114.9085,115.0394,114.8338,114.8805,496932.0
2021-05-11 15:55:00,122.89,122.98,122.75,122.95,1039698.0,114.8805,114.9646,114.7496,114.9366,1039698.0
2021-05-12 09:30:00,122.29,122.49,122.2,122.4,314694.0,114.3196,114.5066,114.2355,114.4224,314694.0
2021-05-12 09:35:00,122.4,122.72,122.31,122.7,208746.0,114.4224,114.7216,114.3383,114.7029,208746.0
2021-05-12 09:40:00,122.71,122.82,122.64,122.78,174497.0,114.7122,114.8151,114.6468,114.7777,174497.0
2021-05-12 09:45:00,122.79,122.84,122.63,122.65,216997.0,114.787,114.8338,114.6374,114.6561,216997.0
2021-05-12 09:50:00,122.65,122.67,122.52,122.65,167352.0,114.6561,114.6748,114.5346,114.6561,167352.0
2021-05-12 09:55:00,122.65,122.68,122.46,122.53,102392.0,114.6561,114.6842,114.4785,114.544,102392.0
2021-05-12 10:00:00,122.52,122.58,122.31,122.33,240717.0,114.5346,114.5907,114.3383,114.357,240717.0
2021-05-12 10:05:00,122.33,122.51,122.32,122.46,168766.0,114.357,114.5253,114.3477,114.4785,168766.0
2021-05-12 10:10:00,122.46,122.56,122.34,122.48,152400.0,114.4785,114.572,114.3664,114.4972,152400.0
2021-05-12 10:15:00,122.48,122.59,122.44,122.57,76052.0,114.4972,114.6001,114.4598,114.5814,76052.0
2021-05-12 10:20:00,122.58,122.76,122.56,122.72,115547.0,114.5907,114.759,114.572,114.7216,115547.0
2021-05-12 10:25:00,122.73,122.75,122.63,122.63,75965.0,114.7309,114.7496,114.6374,114.6374,75965.0
2021-05-12 10:30:00,122.61,122.66,122.4,122.49,117650.0,114.6188,114.6655,114.4224,114.5066,117650.0
2021-05-12 10:35:00,122.49,122.65,122.47,122.53,107143.0,114.5066,114.6561,114.4879,114.544,107143.0
2021-05-12 10:40:00,122.51,122.54,122.36,122.51,153303.0,114.5253,114.5533,114.385,114.5253,153303.0
2021-05-12 10:45:00,122.51,122.55,122.31,122.34,115498.0,114.5253,114.5627,114.3383,114.3664,115498.0
2021-05-12 10:50:00,122.32,122.46,122.31,122.43,76182.0,114.3477,114.4785,114.3383,114.4505,76182.0
2021-05-12 10:55:00,122.44,122.55,122.31,122.55,152136.0,114.4598,114.5627,114.3383,114.5627,152136.0
2021-05-12 11:00:00,122.54,122.62,122.48,122.62,83162.0,114.5533,114.6281,114.4972,114.6281,83162.0
2021-05-12 11:05:00,122.61,122.64,122.46,122.6,47963.0,114.6188,114.6468,114.4785,114.6094,47963.0
2021-05-12 11:10:00,122.59,122.59,122.48,122.57,54034.0,114.6001,114.6001,114.4972,114.5814,54034.0
2021-05-12 11:15:00,122.57,122.57,122.44,122.5,49922.0,114.5814,114.5814,114.4598,114.5159,49922.0
2021-05-12 11:20:00,122.51,122.51,122.36,122.37,91797.0,114.5253,114.5253,114.385,114.3944,91797.0
2021-05-12 11:25:00,122.37,122.5,122.32,122.49,36476.0,114.3944,114.5159,114.3477,114.5066,36476.0
2021-05-12 11:30:00,122.48,122.53,122.34,122.34,75992.0,114.4972,114.544,114.3664,114.3664,75992.0
2021-05-12 11:35:00,122.34,122.46,122.26,122.45,46051.0,114.3664,114.4785,114.2916,114.4692,46051.0
2021-05-12 11:40:00,122.44,122.68,122.39,122.67,97836.0,114.4598,114.6842,114.4131,114.6748,97836.0
2021-05-12 11:45:00,122.67,122.67,122.51,122.51,76018.0,114.6748,114.6748,114.5253,114.5253,76018.0
2021-05-12 11:50:00,122.51,122.51,122.34,122.37,70694.0,114.5253,114.5253,114.3664,114.3944,70694.0
2021-05-12 11:55:00,122.36,122.36,122.18,122.21,113198.0,114.385,114.385,114.2168,114.2448,113198.0
2021-05-12 12:00:00,122.21,122.39,122.18,122.36,90857.0,114.2448,114.4131,114.2168,114.385,90857.0
2021-05-12 12:05:00,122.36,122.43,122.28,122.29,60506.0,114.385,114.4505,114.3103,114.3196,60506.0
2021-05-12 12:10:00,122.29,122.32,122.17,122.17,85066.0,114.3196,114.3477,114.2074,114.2074,85066.0
2021-05-12 12:15:00,122.18,122.25,122.1,122.24,82309.0,114.2168,114.2822,114.142,114.2729,82309.0
2021-05-12 12:20:00,122.24,122.39,122.2,122.36,48292.0,114.2729,114.4131,114.2355,114.385,48292.0
2021-05-12 12:25:00,122.37,122.41,122.31,122.34,35522.0,114.3944,114.4318,114.3383,114.3664,35522.0
2021-05-12 12:30:00,122.32,122.34,122.23,122.24,57524.0,114.3477,114.3664,114.2635,114.2729,57524.0
2021-05-12 12:35:00,122.23,122.28,122.16,122.17,27188.0,114.2635,114.3103,114.1981,114.2074,27188.0
2021-05-12 12:40:00,122.21,122.28,122.15,122.24,59652.0,114.2448,114.3103,114.1887,114.2729,59652.0
2021-05-12 12:45:00,122.22,122.27,122.16,122.22,55648.0,114.2542,114.3009,114.1981,114.2542,55648.0
2021-05-12 12:50:00,122.22,122.32,122.21,122.28,46245.0,114.2542,114.3477,114.2448,114.3103,46245.0
2021-05-12 12:55:00,122.27,122.29,122.19,122.26,39328.0,114.3009,114.3196,114.2261,114.2916,39328.0
2021-05-12 13:00:00,122.23,122.35,122.17,122.33,169652.0,114.2635,114.3757,114.2074,114.357,169652.0
2021-05-12 13:05:00,122.33,122.38,122.19,122.21,47498.0,114.357,114.4037,114.2261,114.2448,47498.0
2021-05-12 13:10:00,122.2,122.3,122.19,122.28,39094.0,114.2355,114.329,114.2261,114.3103,39094.0
2021-05-12 13:15:00,122.27,122.28,122.21,122.24,106591.0,114.3009,114.3103,114.2448,114.2729,106591.0
2021-05-12 13:20:00,122.24,122.26,122.16,122.18,61211.0,114.2729,114.2916,114.1981,114.2168,61211.0
2021-05-12 13:25:00,122.17,122.24,122.14,122.18,51877.0,114.2074,114.2729,114.1794,114.2168,51877.0
2021-05-12 13:30:00,122.17,122.18,122.05,122.07,77665.0,114.2074,114.2168,114.0953,114.1139,77665.0
2021-05-12 13:35:00,122.07,122.18,122.06,122.12,67382.0,114.1139,114.2168,114.1046,114.1607,67382.0
2021-05-12 13:40:00,122.12,122.13,122.07,122.11,38204.0,114.1607,114.17,114.1139,114.1513,38204.0
2021-05-12 13:45:00,122.1,122.11,122.03,122.05,42023.0,114.142,114.1513,114.0766,114.0953,42023.0
2021-05-12 13:50:00,122.06,122.14,122.01,122.11,68385.0,114.1046,114.1794,114.0579,114.1513,68385.0
2021-05-12 13:55:00,122.1,122.2,122.1,122.17,60890.0,114.142,114.2355,114.142,114.2074,60890.0
2021-05-12 14:00:00,122.16,122.26,122.12,122.14,167004.0,114.1981,114.2916,114.1607,114.1794,167004.0
2021-05-12 14:05:00,122.13,122.18,122.09,122.09,53464.0,114.17,114.2168,114.1326,114.1326,53464.0
2021-05-12 14:10:00,122.09,122.15,122.03,122.11,106452.0,114.1326,114.1887,114.0766,114.1513,106452.0
2021-05-12 14:15:00,122.11,122.11,122.0,122.06,85721.0,114.1513,114.1513,114.0485,114.1046,85721.0
2021-05-12 14:20:00,122.07,122.16,122.05,122.09,89602.0,114.1139,114.1981,114.0953,114.1326,89602.0
2021-05-12 14:25:00,122.09,122.14,122.06,122.11,105093.0,114.1326,114.1794,114.1046,114.1513,105093.0
2021-05-12 14:30:00,122.1,122.27,122.0,122.23,172546.0,114.142,114.3009,114.0485,114.2635,172546.0
2021-05-12 14:35:00,122.21,122.34,122.15,122.25,110396.0,114.2448,114.3664,114.1887,114.2822,110396.0
2021-05-12 14:40:00,122.24,122.35,122.21,122.33,48192.0,114.2729,114.3757,114.2448,114.357,48192.0
2021-05-12 14:45:00,122.32,122.47,122.27,122.46,89547.0,114.3477,114.4879,114.3009,114.4785,89547.0
2021-05-12 14:50:00,122.46,122.54,122.39,122.4,71652.0,114.4785,114.5533,114.4131,114.4224,71652.0
2021-05-12 14:55:00,122.42,122.47,122.38,122.43,118915.0,114.4411,114.4879,114.4037,114.4505,118915.0
2021-05-12 15:00:00,122.43,122.45,122.3,122.31,191124.0,114.4505,114.4692,114.329,114.3383,191124.0
2021-05-12 15:05:00,122.31,122.34,122.25,122.3,103522.0,114.3383,114.3664,114.2822,114.329,103522.0
2021-05-12 15:10:00,122.29,122.3,122.15,122.18,115549.0,114.3196,114.329,114.1887,114.2168,115549.0
2021-05-12 15:15:00,122.19,122.21,122.1,122.1,207018.0,114.2261,114.2448,114.142,114.142,207018.0
2021-05-12 15:20:00,122.11,122.15,121.95,121.97,278642.0,114.1513,114.1887,114.0018,114.0205,278642.0
2021-05-12 15:25:00,121.96,122.0,121.87,121.94,167070.0,114.0111,114.0485,113.927,113.9924,167070.0
2021-05-12 15:30:00,121.94,121.97,121.78,121.86,326042.0,113.9924,114.0205,113.8428,113.9176,326042.0
2021-05-12 15:35:00,121.85,121.85,121.67,121.73,298585.0,113.9083,113.9083,113.74,113.7961,298585.0
2021-05-12 15:40:00,121.74,121.91,121.73,121.86,232792.0,113.8055,113.9644,113.7961,113.9176,232792.0
2021-05-12 15:45:00,121.85,121.97,121.77,121.82,265962.0,113.9083,114.0205,113.8335,113.8802,265962.0
2021-05-12 15:50:00,121.82,121.82,121.61,121.64,469049.0,113.8802,113.8802,113.6839,113.712,469049.0
2021-05-12 15:55:00,121.65,121.86,121.63,121.68,992585.0,113.7213,113.9176,113.7026,113.7494,992585.0
2021-05-13 09:30:00,121.95,122.07,121.76,122.0,389053.0,114.0018,114.1139,113.8242,114.0485,389053.0
2021-05-13 09:35:00,122.0,122.24,121.95,122.01,373376.0,114.0485,114.2729,114.0018,114.0579,373376.0
2021-05-13 09:40:00,122.02,122.14,121.98,122.08,173425.0,114.0672,114.1794,114.0298,114.1233,173425.0
2021-05-13 09:45:00,122.09,122.19,122.06,122.12,124508.0,114.1326,114.2261,114.1046,114.1607,124508.0
2021-05-13 09:50:00,122.11,122.28,122.11,122.17,156764.0,114.1513,114.3103,114.1513,114.2074,156764.0
2021-05-13 09:55:00,122.19,122.23,122.1,122.22,126632.0,114.2261,114.2635,114.142,114.2542,126632.0
2021-05-13 10:00:00,122.23,122.51,122.23,122.51,208949.0,114.2635,114.5253,114.2635,114.5253,208949.0
2021-05-13 10:05:00,122.51,122.52,122.27,122.29,60654.0,114.5253,114.5346,114.3009,114.3196,60654.0
2021-05-13 10:10:00,122.3,122.46,122.29,122.37,109420.0,114.329,114.4785,114.3196,114.3944,109420.0
2021-05-13 10:15:00,122.39,122.72,122.39,122.71,237020.0,114.4131,114.7216,114.4131,114.7122,237020.0
2021-05-13 10:20:00,122.7,122.89,122.67,122.89,148313.0,114.7029,114.8805,114.6748,114.8805,148313.0
2021-05-13 10:25:00,122.89,122.89,122.74,122.85,71224.0,114.8805,114.8805,114.7403,114.8431,71224.0
2021-05-13 10:30:00,122.88,123.04,122.88,122.97,85631.0,114.8712,115.0207,114.8712,114.9553,85631.0
2021-05-13 10:35:00,122.97,122.99,122.82,122.89,67592.0,114.9553,114.974,114.8151,114.8805,67592.0
2021-05-13 10:40:00,122.9,122.9,122.72,122.8,65076.0,114.8899,114.8899,114.7216,114.7964,65076.0
2021-05-13 10:45:00,122.8,123.03,122.8,123.01,78840.0,114.7964,115.0114,114.7964,114.9927,78840.0
2021-05-13 10:50:00,123.01,123.07,122.97,123.04,47009.0,114.9927,115.0488,114.9553,115.0207,47009.0
2021-05-13 10:55:00,123.04,123.21,123.03,123.15,118006.0,115.0207,115.1796,115.0114,115.1236,118006.0
2021-05-13 11:00:00,123.15,123.17,123.04,123.11,94702.0,115.1236,115.1423,115.0207,115.0862,94702.0
2021-05-13 11:05:00,123.11,123.17,123.05,123.09,62283.0,115.0862,115.1423,115.0301,115.0675,62283.0
2021-05-13 11:10:00,123.08,123.08,122.98,123.03,82311.0,115.0581,115.0581,114.9646,115.0114,82311.0
2021-05-13 11:15:00,123.03,123.1,123.01,123.06,72488.0,115.0114,115.0768,114.9927,115.0394,72488.0
2021-05-13 11:20:00,123.05,123.07,122.9,122.96,163700.0,115.0301,115.0488,114.8899,114.9459,163700.0
2021-05-13 11:25:00,122.94,122.99,122.88,122.96,95054.0,114.9272,114.974,114.8712,114.9459,95054.0
2021-05-13 11:30:00,122.97,123.09,122.94,123.08,56215.0,114.9553,115.0675,114.9272,115.0581,56215.0
2021-05-13 11:35:00,123.08,123.19,123.06,123.17,41255.0,115.0581,115.161,115.0394,115.1423,41255.0
2021-05-13 11:40:00,123.17,123.18,123.03,123.07,84997.0,115.1423,115.1516,115.0114,115.0488,84997.0
2021-05-13 11:45:00,123.07,123.27,123.06,123.27,106062.0,115.0488,115.2357,115.0394,115.2357,106062.0
2021-05-13 11:50:00,123.27,123.3,123.23,123.3,46624.0,115.2357,115.2638,115.1983,115.2638,46624.0
2021-05-13 11:55:00,123.3,123.35,123.16,123.2,267583.0,115.2638,115.3105,115.1329,115.1703,267583.0
2021-05-13 12:00:00,123.2,123.27,123.14,123.14,102765.0,115.1703,115.2357,115.1142,115.1142,102765.0
2021-05-13 12:05:00,123.14,123.22,123.1,123.2,40534.0,115.1142,115.189,115.0768,115.1703,40534.0
2021-05-13 12:10:00,123.19,123.26,123.16,123.16,58302.0,115.161,115.2264,115.1329,115.1329,58302.0
2021-05-13 12:15:00,123.16,123.21,123.13,123.13,60456.0,115.1329,115.1796,115.1049,115.1049,60456.0
2021-05-13 12:20:00,123.13,123.17,123.06,123.06,54401.0,115.1049,115.1423,115.0394,115.0394,54401.0
2021-05-13 12:25:00,123.06,123.19,123.06,123.16,48746.0,115.0394,115.161,115.0394,115.1329,48746.0
2021-05-13 12:30:00,123.16,123.24,123.16,123.23,97872.0,115.1329,115.2077,115.1329,115.1983,97872.0
2021-05-13 12:35:00,123.24,123.24,123.16,123.17,46464.0,115.2077,115.2077,115.1329,115.1423,46464.0
2021-05-13 12:40:00,123.18,123.2,123.11,123.16,35564.0,115.1516,115.1703,115.0862,115.1329,35564.0
2021-05-13 12:45:00,123.18,123.21,123.07,123.14,31324.0,115.1516,115.1796,115.0488,115.1142,31324.0
2021-05-13 12:50:00,123.15,123.17,123.04,123.06,73742.0,115.1236,115.1423,115.0207,115.0394,73742.0
2021-05-13 12:55:00,123.07,123.07,122.86,122.91,82079.0,115.0488,115.0488,114.8525,114.8992,82079.0
2021-05-13 13:00:00,122.91,122.94,122.77,122.86,148224.0,114.8992,114.9272,114.7683,114.8525,148224.0
2021-05-13 13:05:00,122.86,122.92,122.75,122.89,45137.0,114.8525,114.9085,114.7496,114.8805,45137.0
2021-05-13 13:10:00,122.88,122.95,122.83,122.88,102932.0,114.8712,114.9366,114.8244,114.8712,102932.0
2021-05-13 13:15:00,122.89,122.91,122.68,122.68,59644.0,114.8805,114.8992,114.6842,114.6842,59644.0
2021-05-13 13:20:00,122.69,122.74,122.61,122.63,101036.0,114.6935,114.7403,114.6188,114.6374,101036.0
2021-05-13 13:25:00,122.63,122.8,122.59,122.76,56949.0,114.6374,114.7964,114.6001,114.759,56949.0
2021-05-13 13:30:00,122.75,122.8,122.58,122.59,59913.0,114.7496,114.7964,114.5907,114.6001,59913.0
2021-05-13 13:35:00,122.58,122.68,122.57,122.64,118685.0,114.5907,114.6842,114.5814,114.6468,118685.0
2021-05-13 13:40:00,122.64,122.72,122.6,122.71,41142.0,114.6468,114.7216,114.6094,114.7122,41142.0
2021-05-13 13:45:00,122.7,122.78,122.6,122.64,97228.0,114.7029,114.7777,114.6094,114.6468,97228.0
2021-05-13 13:50:00,122.64,122.67,122.61,122.66,44662.0,114.6468,114.6748,114.6188,114.6655,44662.0
2021-05-13 13:55:00,122.66,122.72,122.63,122.64,68349.0,114.6655,114.7216,114.6374,114.6468,68349.0
2021-05-13 14:00:00,122.63,122.88,122.62,122.86,65727.0,114.6374,114.8712,114.6281,114.8525,65727.0
2021-05-13 14:05:00,122.87,123.03,122.87,122.98,76844.0,114.8618,115.0114,114.8618,114.9646,76844.0
2021-05-13 14:10:00,122.99,123.11,122.98,123.09,54210.0,114.974,115.0862,114.9646,115.0675,54210.0
2021-05-13 14:15:00,123.09,123.13,123.04,123.09,48289.0,115.0675,115.1049,115.0207,115.0675,48289.0
2021-05-13 14:20:00,123.09,123.2,123.08,123.18,53607.0,115.0675,115.1703,115.0581,115.1516,53607.0
2021-05-13 14:25:00,123.17,123.17,123.11,123.14,43315.0,115.1423,115.1423,115.0862,115.1142,43315.0
2021-05-13 14:30:00,123.15,123.19,123.08,123.12,67149.0,115.1236,115.161,115.0581,115.0955,67149.0
2021-05-13 14:35:00,123.13,123.19,123.1,123.16,124979.0,115.1049,115.161,115.0768,115.1329,124979.0
2021-05-13 14:40:00,123.17,123.22,123.12,123.17,90363.0,115.1423,115.189,115.0955,115.1423,90363.0
2021-05-13 14:45:00,123.17,123.17,123.07,123.13,78432.0,115.1423,115.1423,115.0488,115.1049,78432.0
2021-05-13 14:50:00,123.15,123.17,123.05,123.17,74275.0,115.1236,115.1423,115.0301,115.1423,74275.0
2021-05-13 14:55:00,123.17,123.21,123.15,123.16,53433.0,115.1423,115.1796,115.1236,115.1329,53433.0
2021-05-13 15:00:00,123.16,123.31,123.15,123.19,84071.0,115.1329,115.2731,115.1236,115.161,84071.0
2021-05-13 15:05:00,123.19,123.27,123.14,123.27,160653.0,115.161,115.2357,115.1142,115.2357,160653.0
2021-05-13 15:10:00,123.28,123.28,123.13,123.16,63495.0,115.2451,115.2451,115.1049,115.1329,63495.0
2021-05-13 15:15:00,123.16,123.26,123.15,123.17,71800.0,115.1329,115.2264,115.1236,115.1423,71800.0
2021-05-13 15:20:00,123.18,123.22,123.1,123.17,71207.0,115.1516,115.189,115.0768,115.1423,71207.0
2021-05-13 15:25:00,123.18,123.29,123.17,123.27,84970.0,115.1516,115.2544,115.1423,115.2357,84970.0
2021-05-13 15:30:00,123.26,123.32,123.23,123.27,150719.0,115.2264,115.2825,115.1983,115.2357,150719.0
2021-05-13 15:35:00,123.26,123.35,123.24,123.31,124206.0,115.2264,115.3105,115.2077,115.2731,124206.0
2021-05-13 15:40:00,123.31,123.39,123.26,123.37,159037.0,115.2731,115.3479,115.2264,115.3292,159037.0
2021-05-13 15:45:00,123.36,123.38,123.29,123.33,197927.0,115.3199,115.3386,115.2544,115.2918,197927.0
2021-05-13 15:50:00,123.33,123.33,123.17,123.19,478260.0,115.2918,115.2918,115.1423,115.161,478260.0
2021-05-13 15:55:00,123.19,123.19,122.85,122.85,1022683.0,115.161,115.161,114.8431,114.8431,1022683.0
2021-05-14 09:30:00,123.54,123.59,123.22,123.25,223083.0,115.4881,115.5349,115.189,115.217,223083.0
2021-05-14 09:35:00,123.25,123.35,123.14,123.29,218301.0,115.217,115.3105,115.1142,115.2544,218301.0
2021-05-14 09:40:00,123.3,123.55,123.3,123.52,190861.0,115.2638,115.4975,115.2638,115.4694,190861.0
2021-05-14 09:45:00,123.52,123.63,123.46,123.59,113429.0,115.4694,115.5723,115.4134,115.5349,113429.0
2021-05-14 09:50:00,123.61,123.61,123.36,123.42,146299.0,115.5536,115.5536,115.3199,115.376,146299.0
2021-05-14 09:55:00,123.42,123.57,123.36,123.56,200754.0,115.376,115.5162,115.3199,115.5068,200754.0
2021-05-14 10:00:00,123.55,123.59,123.43,123.53,157451.0,115.4975,115.5349,115.3853,115.4788,157451.0
2021-05-14 10:05:00,123.53,123.54,123.39,123.42,104642.0,115.4788,115.4881,115.3479,115.376,104642.0
2021-05-14 10:10:00,123.42,123.46,123.33,123.41,121018.0,115.376,115.4134,115.2918,115.3666,121018.0
2021-05-14 10:15:00,123.41,123.58,123.38,123.54,157662.0,115.3666,115.5255,115.3386,115.4881,157662.0
2021-05-14 10:20:00,123.54,123.66,123.53,123.54,87789.0,115.4881,115.6003,115.4788,115.4881,87789.0
2021-05-14 10:25:00,123.54,123.6,123.34,123.34,83477.0,115.4881,115.5442,115.3012,115.3012,83477.0
2021-05-14 10:30:00,123.33,123.45,123.3,123.43,173088.0,115.2918,115.404,115.2638,115.3853,173088.0
2021-05-14 10:35:00,123.42,123.47,123.38,123.41,69168.0,115.376,115.4227,115.3386,115.3666,69168.0
2021-05-14 10:40:00,123.41,123.43,123.2,123.25,101353.0,115.3666,115.3853,115.1703,115.217,101353.0
2021-05-14 10:45:00,123.25,123.4,123.25,123.39,45306.0,115.217,115.3573,115.217,115.3479,45306.0
2021-05-14 10:50:00,123.38,123.53,123.36,123.52,132761.0,115.3386,115.4788,115.3199,115.4694,132761.0
2021-05-14 10:55:00,123.53,123.63,123.53,123.58,62364.0,115.4788,115.5723,115.4788,115.5255,62364.0
2021-05-14 11:00:00,123.58,123.67,123.55,123.64,78914.0,115.5255,115.6097,115.4975,115.5816,78914.0
2021-05-14 11:05:00,123.64,123.71,123.63,123.67,25677.0,115.5816,115.6471,115.5723,115.6097,25677.0
2021-05-14 11:10:00,123.66,123.75,123.66,123.7,57985.0,115.6003,115.6845,115.6003,115.6377,57985.0
2021-05-14 11:15:00,123.7,123.84,123.7,123.76,62925.0,115.6377,115.7686,115.6377,115.6938,62925.0
2021-05-14 11:20:00,123.78,123.86,123.78,123.81,17161.0,115.7125,115.7873,115.7125,115.7405,17161.0
2021-05-14 11:25:00,123.8,123.81,123.71,123.73,32672.0,115.7312,115.7405,115.6471,115.6658,32672.0
2021-05-14 11:30:00,123.73,123.74,123.69,123.72,44207.0,115.6658,115.6751,115.6284,115.6564,44207.0
2021-05-14 11:35:00,123.72,123.75,123.66,123.7,27924.0,115.6564,115.6845,115.6003,115.6377,27924.0
2021-05-14 11:40:00,123.71,123.73,123.67,123.67,46498.0,115.6471,115.6658,115.6097,115.6097,46498.0
2021-05-14 11:45:00,123.67,123.69,123.64,123.65,27606.0,115.6097,115.6284,115.5816,115.591,27606.0
2021-05-14 11:50:00,123.63,123.63,123.52,123.55,21500.0,115.5723,115.5723,115.4694,115.4975,21500.0
2021-05-14 11:55:00,123.55,123.61,123.55,123.56,14201.0,115.4975,115.5536,115.4975,115.5068,14201.0
2021-05-14 12:00:00,123.57,123.62,123.57,123.59,11767.0,115.5162,115.5629,115.5162,115.5349,11767.0
2021-05-14 12:05:00,123.59,123.61,123.57,123.58,19561.0,115.5349,115.5536,115.5162,115.5255,19561.0
2021-05-14 12:10:00,123.59,123.62,123.55,123.61,46100.0,115.5349,115.5629,115.4975,115.5536,46100.0
2021-05-14 12:15:00,123.62,123.7,123.62,123.68,24632.0,115.5629,115.6377,115.5629,115.619,24632.0
2021-05-14 12:20:00,123.68,123.71,123.63,123.64,55097.0,115.619,115.6471,115.5723,115.5816,55097.0
2021-05-14 12:25:00,123.65,123.74,123.65,123.72,18558.0,115.591,115.6751,115.591,115.6564,18558.0
2021-05-14 12:30:00,123.72,123.76,123.7,123.75,21925.0,115.6564,115.6938,115.6377,115.6845,21925.0
2021-05-14 12:35:00,123.75,123.78,123.67,123.68,32550.0,115.6845,115.7125,115.6097,115.619,32550.0
2021-05-14 12:40:00,123.68,123.7,123.66,123.68,25469.0,115.619,115.6377,115.6003,115.619,25469.0
2021-05-14 12:45:00,123.67,123.76,123.67,123.76,25188.0,115.6097,115.6938,115.6097,115.6938,25188.0
2021-05-14 12:50:00,123.77,123.79,123.74,123.77,27009.0,115.7031,115.7218,115.6751,115.7031,27009.0
2021-05-14 12:55:00,123.77,123.77,123.72,123.73,16737.0,115.7031,115.7031,115.6564,115.6658,16737.0
2021-05-14 13:00:00,123.73,123.78,123.68,123.74,309822.0,115.6658,115.7125,115.619,115.6751,309822.0
2021-05-14 13:05:00,123.73,123.76,123.68,123.69,46295.0,115.6658,115.6938,115.619,115.6284,46295.0
2021-05-14 13:10:00,123.69,123.7,123.64,123.65,33932.0,115.6284,115.6377,115.5816,115.591,33932.0
2021-05-14 13:15:00,123.64,123.66,123.61,123.63,33339.0,115.5816,115.6003,115.5536,115.5723,33339.0
2021-05-14 13:20:00,123.63,123.69,123.62,123.67,37188.0,115.5723,115.6284,115.5629,115.6097,37188.0
2021-05-14 13:25:00,123.67,123.7,123.66,123.67,8801.0,115.6097,115.6377,115.6003,115.6097,8801.0
2021-05-14 13:30:00,123.68,123.75,123.68,123.73,38317.0,115.619,115.6845,115.619,115.6658,38317.0
2021-05-14 13:35:00,123.74,123.78,123.72,123.77,25555.0,115.6751,115.7125,115.6564,115.7031,25555.0
2021-05-14 13:40:00,123.75,123.79,123.75,123.77,38133.0,115.6845,115.7218,115.6845,115.7031,38133.0
2021-05-14 13:45:00,123.76,123.77,123.67,123.7,28753.0,115.6938,115.7031,115.6097,115.6377,28753.0
2021-05-14 13:50:00,123.7,123.73,123.69,123.7,25318.0,115.6377,115.6658,115.6284,115.6377,25318.0
2021-05-14 13:55:00,123.69,123.74,123.69,123.72,16995.0,115.6284,115.6751,115.6284,115.6564,16995.0
2021-05-14 14:00:00,123.72,123.73,123.64,123.65,58044.0,115.6564,115.6658,115.5816,115.591,58044.0
2021-05-14 14:05:00,123.64,123.73,123.64,123.71,29832.0,115.5816,115.6658,115.5816,115.6471,29832.0
2021-05-14 14:10:00,123.72,123.73,123.65,123.69,22325.0,115.6564,115.6658,115.591,115.6284,22325.0
2021-05-14 14:15:00,123.69,123.7,123.57,123.59,33887.0,115.6284,115.6377,115.5162,115.5349,33887.0
2021-05-14 14:20:00,123.59,123.59,123.48,123.53,28880.0,115.5349,115.5349,115.4321,115.4788,28880.0
2021-05-14 14:25:00,123.53,123.54,123.5,123.53,33979.0,115.4788,115.4881,115.4507,115.4788,33979.0
2021-05-14 14:30:00,123.53,123.63,123.52,123.58,48091.0,115.4788,115.5723,115.4694,115.5255,48091.0
2021-05-14 14:35:00,123.59,123.62,123.57,123.57,21617.0,115.5349,115.5629,115.5162,115.5162,21617.0
2021-05-14 14:40:00,123.57,123.6,123.55,123.55,54429.0,115.5162,115.5442,115.4975,115.4975,54429.0
2021-05-14 14:45:00,123.55,123.64,123.55,123.63,66045.0,115.4975,115.5816,115.4975,115.5723,66045.0
2021-05-14 14:50:00,123.63,123.67,123.6,123.64,60843.0,115.5723,115.6097,115.5442,115.5816,60843.0
2021-05-14 14:55:00,123.64,123.64,123.58,123.64,32308.0,115.5816,115.5816,115.5255,115.5816,32308.0
2021-05-14 15:00:00,123.64,123.64,123.56,123.62,63583.0,115.5816,115.5816,115.5068,115.5629,63583.0
2021-05-14 15:05:00,123.62,123.66,123.61,123.63,67729.0,115.5629,115.6003,115.5536,115.5723,67729.0
2021-05-14 15:10:00,123.63,123.66,123.59,123.65,39686.0,115.5723,115.6003,115.5349,115.591,39686.0
2021-05-14 15:15:00,123.65,123.71,123.64,123.64,56558.0,115.591,115.6471,115.5816,115.5816,56558.0
2021-05-14 15:20:00,123.65,123.67,123.59,123.6,32944.0,115.591,115.6097,115.5349,115.5442,32944.0
2021-05-14 15:25:00,123.61,123.62,123.57,123.6,40821.0,115.5536,115.5629,115.5162,115.5442,40821.0
2021-05-14 15:30:00,123.61,123.61,123.43,123.5,111547.0,115.5536,115.5536,115.3853,115.4507,111547.0
2021-05-14 15:35:00,123.5,123.55,123.42,123.45,83374.0,115.4507,115.4975,115.376,115.404,83374.0
2021-05-14 15:40:00,123.46,123.57,123.45,123.56,71589.0,115.4134,115.5162,115.404,115.5068,71589.0
2021-05-14 15:45:00,123.54,123.63,123.51,123.63,124808.0,115.4881,115.5723,115.4601,115.5723,124808.0
2021-05-14 15:50:00,123.62,123.65,123.53,123.62,209711.0,115.5629,115.591,115.4788,115.5629,209711.0
2021-05-14 15:55:00,123.62,123.63,123.36,123.41,606440.0,115.5629,115.5723,115.3199,115.3666,606440.0
2021-05-17 09:30:00,123.31,123.6,123.31,123.59,200782.0,115.2731,115.5442,115.2731,115.5349,200782.0
2021-05-17 09:35:00,123.6,123.8,123.52,123.73,172170.0,115.5442,115.7312,115.4694,115.6658,172170.0
2021-05-17 09:40:00,123.72,123.8,123.66,123.75,168070.0,115.6564,115.7312,115.6003,115.6845,168070.0
2021-05-17 09:45:00,123.74,123.75,123.5,123.51,154100.0,115.6751,115.6845,115.4507,115.4601,154100.0
2021-05-17 09:50:00,123.51,123.75,123.5,123.7,115472.0,115.4601,115.6845,115.4507,115.6377,115472.0
2021-05-17 09:55:00,123.69,123.88,123.69,123.86,94961.0,115.6284,115.806,115.6284,115.7873,94961.0
2021-05-17 10:00:00,123.85,123.85,123.67,123.72,111794.0,115.7779,115.7779,115.6097,115.6564,111794.0
2021-05-17 10:05:00,123.72,123.77,123.58,123.58,99118.0,115.6564,115.7031,115.5255,115.5255,99118.0
2021-05-17 10:10:00,123.59,123.63,123.51,123.56,55955.0,115.5349,115.5723,115.4601,115.5068,55955.0
2021-05-17 10:15:00,123.55,123.68,123.47,123.67,66522.0,115.4975,115.619,115.4227,115.6097,66522.0
2021-05-17 10:20:00,123.66,123.66,123.56,123.59,58698.0,115.6003,115.6003,115.5068,115.5349,58698.0
2021-05-17 10:25:00,123.58,123.63,123.35,123.36,92515.0,115.5255,115.5723,115.3105,115.3199,92515.0
2021-05-17 10:30:00,123.37,123.41,123.25,123.26,80746.0,115.3292,115.3666,115.217,115.2264,80746.0
2021-05-17 10:35:00,123.25,123.43,123.23,123.37,67036.0,115.217,115.3853,115.1983,115.3292,67036.0
2021-05-17 10:40:00,123.37,123.39,123.25,123.3,70408.0,115.3292,115.3479,115.217,115.2638,70408.0
2021-05-17 10:45:00,123.32,123.36,123.27,123.34,33951.0,115.2825,115.3199,115.2357,115.3012,33951.0
2021-05-17 10:50:00,123.35,123.4,123.3,123.36,41112.0,115.3105,115.3573,115.2638,115.3199,41112.0
2021-05-17 10:55:00,123.37,123.46,123.33,123.44,46071.0,115.3292,115.4134,115.2918,115.3947,46071.0
2021-05-17 11:00:00,123.45,123.52,123.34,123.51,51433.0,115.404,115.4694,115.3012,115.4601,51433.0
2021-05-17 11:05:00,123.51,123.59,123.45,123.47,28852.0,115.4601,115.5349,115.404,115.4227,28852.0
2021-05-17 11:10:00,123.47,123.52,123.33,123.49,48220.0,115.4227,115.4694,115.2918,115.4414,48220.0
2021-05-17 11:15:00,123.47,123.47,123.36,123.38,45626.0,115.4227,115.4227,115.3199,115.3386,45626.0
2021-05-17 11:20:00,123.38,123.52,123.36,123.47,77875.0,115.3386,115.4694,115.3199,115.4227,77875.0
2021-05-17 11:25:00,123.48,123.48,123.32,123.33,153802.0,115.4321,115.4321,115.2825,115.2918,153802.0
2021-05-17 11:30:00,123.34,123.37,123.26,123.35,21324.0,115.3012,115.3292,115.2264,115.3105,21324.0
2021-05-17 11:35:00,123.35,123.39,123.31,123.34,29868.0,115.3105,115.3479,115.2731,115.3012,29868.0
2021-05-17 11:40:00,123.33,123.43,123.3,123.42,28183.0,115.2918,115.3853,115.2638,115.376,28183.0
2021-05-17 11:45:00,123.42,123.46,123.39,123.43,23534.0,115.376,115.4134,115.3479,115.3853,23534.0
2021-05-17 11:50:00,123.43,123.45,123.35,123.38,45027.0,115.3853,115.404,115.3105,115.3386,45027.0
2021-05-17 11:55:00,123.41,123.49,123.39,123.47,21602.0,115.3666,115.4414,115.3479,115.4227,21602.0
2021-05-17 12:00:00,123.47,123.53,123.4,123.53,30186.0,115.4227,115.4788,115.3573,115.4788,30186.0
2021-05-17 12:05:00,123.53,123.55,123.5,123.51,22210.0,115.4788,115.4975,115.4507,115.4601,22210.0
2021-05-17 12:10:00,123.51,123.6,123.51,123.55,52213.0,115.4601,115.5442,115.4601,115.4975,52213.0
2021-05-17 12:15:00,123.55,123.63,123.51,123.62,33701.0,115.4975,115.5723,115.4601,115.5629,33701.0
2021-05-17 12:20:00,123.62,123.66,123.61,123.64,31419.0,115.5629,115.6003,115.5536,115.5816,31419.0
2021-05-17 12:25:00,123.64,123.65,123.61,123.63,17957.0,115.5816,115.591,115.5536,115.5723,17957.0
2021-05-17 12:30:00,123.62,123.64,123.56,123.61,40771.0,115.5629,115.5816,115.5068,115.5536,40771.0
2021-05-17 12:35:00,123.61,123.73,123.6,123.72,39605.0,115.5536,115.6658,115.5442,115.6564,39605.0
2021-05-17 12:40:00,123.72,123.75,123.7,123.71,20350.0,115.6564,115.6845,115.6377,115.6471,20350.0
2021-05-17 12:45:00,123.7,123.7,123.61,123.61,38089.0,115.6377,115.6377,115.5536,115.5536,38089.0
2021-05-17 12:50:00,123.62,123.65,123.59,123.62,52737.0,115.5629,115.591,115.5349,115.5629,52737.0
2021-05-17 12:55:00,123.61,123.61,123.58,123.59,41572.0,115.5536,115.5536,115.5255,115.5349,41572.0
2021-05-17 13:00:00,123.59,123.62,123.58,123.59,20288.0,115.5349,115.5629,115.5255,115.5349,20288.0
2021-05-17 13:05:00,123.58,123.59,123.52,123.55,16003.0,115.5255,115.5349,115.4694,115.4975,16003.0
2021-05-17 13:10:00,123.54,123.6,123.54,123.58,34252.0,115.4881,115.5442,115.4881,115.5255,34252.0
2021-05-17 13:15:00,123.58,123.61,123.55,123.59,21051.0,115.5255,115.5536,115.4975,115.5349,21051.0
2021-05-17 13:20:00,123.58,123.59,123.48,123.5,17430.0,115.5255,115.5349,115.4321,115.4507,17430.0
2021-05-17 13:25:00,123.49,123.5,123.46,123.47,25756.0,115.4414,115.4507,115.4134,115.4227,25756.0
2021-05-17 13:30:00,123.46,123.47,123.33,123.33,36473.0,115.4134,115.4227,115.2918,115.2918,36473.0
2021-05-17 13:35:00,123.34,123.44,123.34,123.41,25995.0,115.3012,115.3947,115.3012,115.3666,25995.0
2021-05-17 13:40:00,123.41,123.41,123.25,123.37,30485.0,115.3666,115.3666,115.217,115.3292,30485.0
2021-05-17 13:45:00,123.37,123.45,123.33,123.41,44263.0,115.3292,115.404,115.2918,115.3666,44263.0
2021-05-17 13:50:00,123.41,123.42,123.32,123.34,19562.0,115.3666,115.376,115.2825,115.3012,19562.0
2021-05-17 13:55:00,123.33,123.38,123.29,123.34,35556.0,115.2918,115.3386,115.2544,115.3012,35556.0
2021-05-17 14:00:00,123.34,123.37,123.31,123.37,31514.0,115.3012,115.3292,115.2731,115.3292,31514.0
2021-05-17 14:05:00,123.36,123.43,123.36,123.4,29471.0,115.3199,115.3853,115.3199,115.3573,29471.0
2021-05-17 14:10:00,123.4,123.43,123.35,123.35,18685.0,115.3573,115.3853,115.3105,115.3105,18685.0
2021-05-17 14:15:00,123.36,123.4,123.35,123.38,19131.0,115.3199,115.3573,115.3105,115.3386,19131.0
2021-05-17 14:20:00,123.38,123.39,123.31,123.36,27785.0,115.3386,115.3479,115.2731,115.3199,27785.0
2021-05-17 14:25:00,123.36,123.44,123.36,123.43,21696.0,115.3199,115.3947,115.3199,115.3853,21696.0
2021-05-17 14:30:00,123.43,123.48,123.4,123.43,24441.0,115.3853,115.4321,115.3573,115.3853,24441.0
2021-05-17 14:35:00,123.43,123.44,123.34,123.36,38057.0,115.3853,115.3947,115.3012,115.3199,38057.0
2021-05-17 14:40:00,123.36,123.41,123.36,123.38,26525.0,115.3199,115.3666,115.3199,115.3386,26525.0
2021-05-17 14:45:00,123.37,123.39,123.33,123.38,22581.0,115.3292,115.3479,115.2918,115.3386,22581.0
2021-05-17 14:50:00,123.38,123.51,123.38,123.49,37652.0,115.3386,115.4601,115.3386,115.4414,37652.0
2021-05-17 14:55:00,123.49,123.55,123.47,123.55,37013.0,115.4414,115.4975,115.4227,115.4975,37013.0
2021-05-17 15:00:00,123.54,123.55,123.49,123.54,61634.0,115.4881,115.4975,115.4414,115.4881,61634.0
2021-05-17 15:05:00,123.54,123.6,123.51,123.52,74425.0,115.4881,115.5442,115.4601,115.4694,74425.0
2021-05-17 15:10:00,123.52,123.61,123.51,123.53,111927.0,115.4694,115.5536,115.4601,115.4788,111927.0
2021-05-17 15:15:00,123.53,123.55,123.41,123.45,206936.0,115.4788,115.4975,115.3666,115.404,206936.0
2021-05-17 15:20:00,123.44,123.46,123.41,123.42,32770.0,115.3947,115.4134,115.3666,115.376,32770.0
2021-05-17 15:25:00,123.41,123.44,123.35,123.43,55795.0,115.3666,115.3947,115.3105,115.3853,55795.0
2021-05-17 15:30:00,123.42,123.45,123.37,123.42,101123.0,115.376,115.404,115.3292,115.376,101123.0
2021-05-17 15:35:00,123.42,123.42,123.32,123.33,155584.0,115.376,115.376,115.2825,115.2918,155584.0
2021-05-17 15:40:00,123.34,123.4,123.3,123.36,121410.0,115.3012,115.3573,115.2638,115.3199,121410.0
2021-05-17 15:45:00,123.35,123.4,123.27,123.28,125309.0,115.3105,115.3573,115.2357,115.2451,125309.0
2021-05-17 15:50:00,123.27,123.31,123.19,123.22,305203.0,115.2357,115.2731,115.161,115.189,305203.0
2021-05-17 15:55:00,123.22,123.25,123.14,123.21,454044.0,115.189,115.217,115.1142,115.1796,454044.0
2021-05-18 09:30:00,123.18,123.46,123.1,123.17,355019.0,115.1516,115.4134,115.0768,115.1423,355019.0
2021-05-18 09:35:00,123.15,123.22,123.03,123.15,156987.0,115.1236,115.189,115.0114,115.1236,156987.0
2021-05-18 09:40:00,123.16,123.18,122.98,123.09,186216.0,115.1329,115.1516,114.9646,115.0675,186216.0
2021-05-18 09:45:00,123.1,123.21,122.85,122.91,229367.0,115.0768,115.1796,114.8431,114.8992,229367.0
2021-05-18 09:50:00,122.91,123.01,122.78,122.98,159570.0,114.8992,114.9927,114.7777,114.9646,159570.0
2021-05-18 09:55:00,122.98,122.98,122.77,122.96,390879.0,114.9646,114.9646,114.7683,114.9459,390879.0
2021-05-18 10:00:00,122.96,122.98,122.84,122.96,146890.0,114.9459,114.9646,114.8338,114.9459,146890.0
2021-05-18 10:05:00,122.96,123.08,122.91,122.91,108060.0,114.9459,115.0581,114.8992,114.8992,108060.0
2021-05-18 10:10:00,122.91,123.05,122.86,122.98,97554.0,114.8992,115.0301,114.8525,114.9646,97554.0
2021-05-18 10:15:00,122.98,123.26,122.94,123.22,79133.0,114.9646,115.2264,114.9272,115.189,79133.0
2021-05-18 10:20:00,123.23,123.27,123.16,123.23,160715.0,115.1983,115.2357,115.1329,115.1983,160715.0
2021-05-18 10:25:00,123.22,123.36,123.2,123.34,101846.0,115.189,115.3199,115.1703,115.3012,101846.0
2021-05-18 10:30:00,123.35,123.35,123.22,123.26,64804.0,115.3105,115.3105,115.189,115.2264,64804.0
2021-05-18 10:35:00,123.27,123.3,123.23,123.27,63105.0,115.2357,115.2638,115.1983,115.2357,63105.0
2021-05-18 10:40:00,123.28,123.41,123.24,123.32,63345.0,115.2451,115.3666,115.2077,115.2825,63345.0
2021-05-18 10:45:00,123.33,123.43,123.32,123.38,171753.0,115.2918,115.3853,115.2825,115.3386,171753.0
2021-05-18 10:50:00,123.39,123.44,123.36,123.38,112723.0,115.3479,115.3947,115.3199,115.3386,112723.0
2021-05-18 10:55:00,123.38,123.39,123.19,123.19,80360.0,115.3386,115.3479,115.161,115.161,80360.0
2021-05-18 11:00:00,123.2,123.41,123.19,123.4,96537.0,115.1703,115.3666,115.161,115.3573,96537.0
2021-05-18 11:05:00,123.4,123.4,123.3,123.32,47739.0,115.3573,115.3573,115.2638,115.2825,47739.0
2021-05-18 11:10:00,123.34,123.43,123.31,123.31,239632.0,115.3012,115.3853,115.2731,115.2731,239632.0
2021-05-18 11:15:00,123.31,123.37,123.27,123.34,57088.0,115.2731,115.3292,115.2357,115.3012,57088.0
2021-05-18 11:20:00,123.34,123.42,123.29,123.39,42781.0,115.3012,115.376,115.2544,115.3479,42781.0
2021-05-18 11:25:00,123.39,123.41,123.32,123.39,59650.0,115.3479,115.3666,115.2825,115.3479,59650.0
2021-05-18 11:30:00,123.4,123.41,123.32,123.36,31945.0,115.3573,115.3666,115.2825,115.3199,31945.0
2021-05-18 11:35:00,123.36,123.44,123.34,123.42,47703.0,115.3199,115.3947,115.3012,115.376,47703.0
2021-05-18 11:40:00,123.41,123.42,123.35,123.4,30685.0,115.3666,115.376,115.3105,115.3573,30685.0
2021-05-18 11:45:00,123.41,123.48,123.38,123.46,20447.0,115.3666,115.4321,115.3386,115.4134,20447.0
2021-05-18 11:50:00,123.46,123.46,123.37,123.39,18905.0,115.4134,115.4134,115.3292,115.3479,18905.0
2021-05-18 11:55:00,123.4,123.47,123.4,123.41,28641.0,115.3573,115.4227,115.3573,115.3666,28641.0
2021-05-18 12:00:00,123.4,123.51,123.39,123.5,30803.0,115.3573,115.4601,115.3479,115.4507,30803.0
2021-05-18 12:05:00,123.49,123.54,123.46,123.52,17441.0,115.4414,115.4881,115.4134,115.4694,17441.0
2021-05-18 12:10:00,123.52,123.57,123.47,123.57,29029.0,115.4694,115.5162,115.4227,115.5162,29029.0
2021-05-18 12:15:00,123.57,123.61,123.52,123.55,17297.0,115.5162,115.5536,115.4694,115.4975,17297.0
2021-05-18 12:20:00,123.55,123.66,123.54,123.65,61969.0,115.4975,115.6003,115.4881,115.591,61969.0
2021-05-18 12:25:00,123.65,123.66,123.59,123.64,150758.0,115.591,115.6003,115.5349,115.5816,150758.0
2021-05-18 12:30:00,123.63,123.68,123.62,123.63,43564.0,115.5723,115.619,115.5629,115.5723,43564.0
2021-05-18 12:35:00,123.63,123.68,123.62,123.65,20503.0,115.5723,115.619,115.5629,115.591,20503.0
2021-05-18 12:40:00,123.65,123.69,123.63,123.65,24598.0,115.591,115.6284,115.5723,115.591,24598.0
2021-05-18 12:45:00,123.65,123.7,123.61,123.7,53738.0,115.591,115.6377,115.5536,115.6377,53738.0
2021-05-18 12:50:00,123.7,123.72,123.67,123.71,28407.0,115.6377,115.6564,115.6097,115.6471,28407.0
2021-05-18 12:55:00,123.7,123.72,123.62,123.67,89554.0,115.6377,115.6564,115.5629,115.6097,89554.0
2021-05-18 13:00:00,123.68,123.79,123.66,123.78,18559.0,115.619,115.7218,115.6003,115.7125,18559.0
2021-05-18 13:05:00,123.78,123.79,123.69,123.77,19003.0,115.7125,115.7218,115.6284,115.7031,19003.0
2021-05-18 13:10:00,123.77,123.84,123.74,123.83,26266.0,115.7031,115.7686,115.6751,115.7592,26266.0
2021-05-18 13:15:00,123.82,123.83,123.78,123.83,25776.0,115.7499,115.7592,115.7125,115.7592,25776.0
2021-05-18 13:20:00,123.83,123.92,123.81,123.9,27519.0,115.7592,115.8434,115.7405,115.8247,27519.0
2021-05-18 13:25:00,123.91,123.91,123.87,123.91,26773.0,115.834,115.834,115.7966,115.834,26773.0
2021-05-18 13:30:00,123.91,123.93,123.85,123.91,52946.0,115.834,115.8527,115.7779,115.834,52946.0
2021-05-18 13:35:00,123.91,123.92,123.87,123.9,29201.0,115.834,115.8434,115.7966,115.8247,29201.0
2021-05-18 13:40:00,123.9,123.97,123.88,123.94,71581.0,115.8247,115.8901,115.806,115.8621,71581.0
2021-05-18 13:45:00,123.95,123.96,123.91,123.92,69087.0,115.8714,115.8808,115.834,115.8434,69087.0
2021-05-18 13:50:00,123.92,123.92,123.84,123.87,17102.0,115.8434,115.8434,115.7686,115.7966,17102.0
2021-05-18 13:55:00,123.87,123.91,123.85,123.86,24606.0,115.7966,115.834,115.7779,115.7873,24606.0
2021-05-18 14:00:00,123.85,123.93,123.84,123.9,23654.0,115.7779,115.8527,115.7686,115.8247,23654.0
2021-05-18 14:05:00,123.89,123.93,123.86,123.87,25508.0,115.8153,115.8527,115.7873,115.7966,25508.0
2021-05-18 14:10:00,123.86,123.89,123.83,123.88,19816.0,115.7873,115.8153,115.7592,115.806,19816.0
2021-05-18 14:15:00,123.89,123.89,123.79,123.8,22919.0,115.8153,115.8153,115.7218,115.7312,22919.0
2021-05-18 14:20:00,123.8,123.83,123.72,123.74,23137.0,115.7312,115.7592,115.6564,115.6751,23137.0
2021-05-18 14:25:00,123.73,123.75,123.69,123.7,25182.0,115.6658,115.6845,115.6284,115.6377,25182.0
2021-05-18 14:30:00,123.7,123.73,123.56,123.57,46732.0,115.6377,115.6658,115.5068,115.5162,46732.0
2021-05-18 14:35:00,123.57,123.62,123.54,123.57,122281.0,115.5162,115.5629,115.4881,115.5162,122281.0
2021-05-18 14:40:00,123.57,123.62,123.5,123.58,50357.0,115.5162,115.5629,115.4507,115.5255,50357.0
2021-05-18 14:45:00,123.58,123.61,123.48,123.57,56550.0,115.5255,115.5536,115.4321,115.5162,56550.0
2021-05-18 14:50:00,123.57,123.65,123.57,123.59,58573.0,115.5162,115.591,115.5162,115.5349,58573.0
2021-05-18 14:55:00,123.58,123.72,123.57,123.7,43247.0,115.5255,115.6564,115.5162,115.6377,43247.0
2021-05-18 15:00:00,123.71,123.73,123.63,123.72,78316.0,115.6471,115.6658,115.5723,115.6564,78316.0
2021-05-18 15:05:00,123.72,123.72,123.67,123.72,53976.0,115.6564,115.6564,115.6097,115.6564,53976.0
2021-05-18 15:10:00,123.71,123.73,123.63,123.64,144827.0,115.6471,115.6658,115.5723,115.5816,144827.0
2021-05-18 15:15:00,123.65,123.72,123.6,123.71,136254.0,115.591,115.6564,115.5442,115.6471,136254.0
2021-05-18 15:20:00,123.71,123.75,123.69,123.73,59676.0,115.6471,115.6845,115.6284,115.6658,59676.0
2021-05-18 15:25:00,123.73,123.82,123.73,123.82,47399.0,115.6658,115.7499,115.6658,115.7499,47399.0
2021-05-18 15:30:00,123.82,123.87,123.77,123.85,179813.0,115.7499,115.7966,115.7031,115.7779,179813.0
2021-05-18 15:35:00,123.85,123.87,123.77,123.81,148408.0,115.7779,115.7966,115.7031,115.7405,148408.0
2021-05-18 15:40:00,123.82,123.92,123.75,123.77,419848.0,115.7499,115.8434,115.6845,115.7031,419848.0
2021-05-18 15:45:00,123.77,123.8,123.49,123.55,225466.0,115.7031,115.7312,115.4414,115.4975,225466.0
2021-05-18 15:50:00,123.54,123.54,123.4,123.42,334621.0,115.4881,115.4881,115.3573,115.376,334621.0
2021-05-18 15:55:00,123.43,123.5,123.18,123.25,786515.0,115.3853,115.4507,115.1516,115.217,786515.0
2021-05-19 09:30:00,122.47,122.53,122.18,122.4,276735.0,114.4879,114.544,114.2168,114.4224,276735.0
2021-05-19 09:35:00,122.41,122.42,122.01,122.11,303948.0,114.4318,114.4411,114.0579,114.1513,303948.0
2021-05-19 09:40:00,122.12,122.33,122.06,122.29,283453.0,114.1607,114.357,114.1046,114.3196,283453.0
2021-05-19 09:45:00,122.29,122.32,122.04,122.05,191654.0,114.3196,114.3477,114.0859,114.0953,191654.0
2021-05-19 09:50:00,122.05,122.21,121.97,122.17,264341.0,114.0953,114.2448,114.0205,114.2074,264341.0
2021-05-19 09:55:00,122.17,122.25,122.11,122.16,116291.0,114.2074,114.2822,114.1513,114.1981,116291.0
2021-05-19 10:00:00,122.16,122.16,121.93,121.94,141689.0,114.1981,114.1981,113.9831,113.9924,141689.0
2021-05-19 10:05:00,121.94,121.98,121.76,121.83,179727.0,113.9924,114.0298,113.8242,113.8896,179727.0
2021-05-19 10:10:00,121.83,121.86,121.76,121.81,106896.0,113.8896,113.9176,113.8242,113.8709,106896.0
2021-05-19 10:15:00,121.84,121.85,121.71,121.81,163604.0,113.8989,113.9083,113.7774,113.8709,163604.0
2021-05-19 10:20:00,121.81,121.87,121.62,121.64,224870.0,113.8709,113.927,113.6933,113.712,224870.0
2021-05-19 10:25:00,121.64,121.93,121.59,121.92,225220.0,113.712,113.9831,113.6652,113.9737,225220.0
2021-05-19 10:30:00,121.95,122.01,121.85,121.9,107873.0,114.0018,114.0579,113.9083,113.955,107873.0
2021-05-19 10:35:00,121.9,122.01,121.74,121.76,119748.0,113.955,114.0579,113.8055,113.8242,119748.0
2021-05-19 10:40:00,121.76,121.8,121.59,121.8,134120.0,113.8242,113.8615,113.6652,113.8615,134120.0
2021-05-19 10:45:00,121.8,122.03,121.78,122.01,119096.0,113.8615,114.0766,113.8428,114.0579,119096.0
2021-05-19 10:50:00,122.01,122.23,121.98,122.13,122876.0,114.0579,114.2635,114.0298,114.17,122876.0
2021-05-19 10:55:00,122.13,122.2,122.08,122.11,73990.0,114.17,114.2355,114.1233,114.1513,73990.0
2021-05-19 11:00:00,122.11,122.15,121.99,122.02,79380.0,114.1513,114.1887,114.0392,114.0672,79380.0
2021-05-19 11:05:00,122.02,122.33,122.01,122.26,82634.0,114.0672,114.357,114.0579,114.2916,82634.0
2021-05-19 11:10:00,122.25,122.27,122.18,122.23,68608.0,114.2822,114.3009,114.2168,114.2635,68608.0
2021-05-19 11:15:00,122.24,122.29,122.08,122.08,64986.0,114.2729,114.3196,114.1233,114.1233,64986.0
2021-05-19 11:20:00,122.1,122.31,122.08,122.3,71447.0,114.142,114.3383,114.1233,114.329,71447.0
2021-05-19 11:25:00,122.3,122.33,122.23,122.28,39048.0,114.329,114.357,114.2635,114.3103,39048.0
2021-05-19 11:30:00,122.28,122.3,122.2,122.21,49088.0,114.3103,114.329,114.2355,114.2448,49088.0
2021-05-19 11:35:00,122.2,122.21,122.13,122.17,45897.0,114.2355,114.2448,114.17,114.2074,45897.0
2021-05-19 11:40:00,122.18,122.19,122.04,122.09,47735.0,114.2168,114.2261,114.0859,114.1326,47735.0
2021-05-19 11:45:00,122.08,122.17,122.07,122.17,32311.0,114.1233,114.2074,114.1139,114.2074,32311.0
2021-05-19 11:50:00,122.17,122.22,122.14,122.16,40780.0,114.2074,114.2542,114.1794,114.1981,40780.0
2021-05-19 11:55:00,122.18,122.35,122.17,122.34,41542.0,114.2168,114.3757,114.2074,114.3664,41542.0
2021-05-19 12:00:00,122.34,122.37,122.29,122.36,69260.0,114.3664,114.3944,114.3196,114.385,69260.0
2021-05-19 12:05:00,122.36,122.47,122.36,122.4,50364.0,114.385,114.4879,114.385,114.4224,50364.0
2021-05-19 12:10:00,122.42,122.49,122.41,122.44,35382.0,114.4411,114.5066,114.4318,114.4598,35382.0
2021-05-19 12:15:00,122.42,122.54,122.41,122.51,52338.0,114.4411,114.5533,114.4318,114.5253,52338.0
2021-05-19 12:20:00,122.51,122.55,122.47,122.53,66245.0,114.5253,114.5627,114.4879,114.544,66245.0
2021-05-19 12:25:00,122.53,122.56,122.48,122.5,98042.0,114.544,114.572,114.4972,114.5159,98042.0
2021-05-19 12:30:00,122.5,122.56,122.47,122.54,52589.0,114.5159,114.572,114.4879,114.5533,52589.0
2021-05-19 12:35:00,122.55,122.59,122.52,122.54,42356.0,114.5627,114.6001,114.5346,114.5533,42356.0
2021-05-19 12:40:00,122.54,122.62,122.52,122.54,50279.0,114.5533,114.6281,114.5346,114.5533,50279.0
2021-05-19 12:45:00,122.54,122.64,122.54,122.57,39219.0,114.5533,114.6468,114.5533,114.5814,39219.0
2021-05-19 12:50:00,122.57,122.65,122.54,122.65,59788.0,114.5814,114.6561,114.5533,114.6561,59788.0
2021-05-19 12:55:00,122.64,122.68,122.61,122.64,57909.0,114.6468,114.6842,114.6188,114.6468,57909.0
2021-05-19 13:00:00,122.63,122.72,122.62,122.65,127314.0,114.6374,114.7216,114.6281,114.6561,127314.0
2021-05-19 13:05:00,122.65,122.81,122.62,122.74,152787.0,114.6561,114.8057,114.6281,114.7403,152787.0
2021-05-19 13:10:00,122.75,122.86,122.74,122.82,118623.0,114.7496,114.8525,114.7403,114.8151,118623.0
2021-05-19 13:15:00,122.83,122.87,122.8,122.81,116628.0,114.8244,114.8618,114.7964,114.8057,116628.0
2021-05-19 13:20:00,122.81,122.84,122.76,122.79,80990.0,114.8057,114.8338,114.759,114.787,80990.0
2021-05-19 13:25:00,122.79,122.86,122.76,122.85,82525.0,114.787,114.8525,114.759,114.8431,82525.0
2021-05-19 13:30:00,122.85,122.86,122.75,122.76,66017.0,114.8431,114.8525,114.7496,114.759,66017.0
2021-05-19 13:35:00,122.75,122.78,122.66,122.78,51139.0,114.7496,114.7777,114.6655,114.7777,51139.0
2021-05-19 13:40:00,122.78,122.81,122.75,122.79,33014.0,114.7777,114.8057,114.7496,114.787,33014.0
2021-05-19 13:45:00,122.79,122.83,122.78,122.82,40494.0,114.787,114.8244,114.7777,114.8151,40494.0
2021-05-19 13:50:00,122.83,122.89,122.81,122.87,26227.0,114.8244,114.8805,114.8057,114.8618,26227.0
2021-05-19 13:55:00,122.87,122.88,122.72,122.72,34931.0,114.8618,114.8712,114.7216,114.7216,34931.0
2021-05-19 14:00:00,122.72,122.83,122.47,122.48,75047.0,114.7216,114.8244,114.4879,114.4972,75047.0
2021-05-19 14:05:00,122.5,122.53,122.28,122.48,133357.0,114.5159,114.544,114.3103,114.4972,133357.0
2021-05-19 14:10:00,122.48,122.49,122.33,122.45,61953.0,114.4972,114.5066,114.357,114.4692,61953.0
2021-05-19 14:15:00,122.43,122.46,122.32,122.45,101678.0,114.4505,114.4785,114.3477,114.4692,101678.0
2021-05-19 14:20:00,122.46,122.94,122.46,122.87,165974.0,114.4785,114.9272,114.4785,114.8618,165974.0
2021-05-19 14:25:00,122.86,122.88,122.76,122.84,80255.0,114.8525,114.8712,114.759,114.8338,80255.0
2021-05-19 14:30:00,122.84,122.93,122.63,122.63,212665.0,114.8338,114.9179,114.6374,114.6374,212665.0
2021-05-19 14:35:00,122.65,122.71,122.46,122.48,60174.0,114.6561,114.7122,114.4785,114.4972,60174.0
2021-05-19 14:40:00,122.47,122.5,122.4,122.41,50479.0,114.4879,114.5159,114.4224,114.4318,50479.0
2021-05-19 14:45:00,122.42,122.43,122.29,122.35,47560.0,114.4411,114.4505,114.3196,114.3757,47560.0
2021-05-19 14:50:00,122.37,122.4,122.32,122.39,46065.0,114.3944,114.4224,114.3477,114.4131,46065.0
2021-05-19 14:55:00,122.41,122.58,122.35,122.45,81798.0,114.4318,114.5907,114.3757,114.4692,81798.0
2021-05-19 15:00:00,122.46,122.46,122.29,122.39,86671.0,114.4785,114.4785,114.3196,114.4131,86671.0
2021-05-19 15:05:00,122.4,122.61,122.39,122.58,69740.0,114.4224,114.6188,114.4131,114.5907,69740.0
2021-05-19 15:10:00,122.57,122.68,122.53,122.6,137216.0,114.5814,114.6842,114.544,114.6094,137216.0
2021-05-19 15:15:00,122.59,122.69,122.59,122.62,140956.0,114.6001,114.6935,114.6001,114.6281,140956.0
2021-05-19 15:20:00,122.62,122.77,122.55,122.7,124257.0,114.6281,114.7683,114.5627,114.7029,124257.0
2021-05-19 15:25:00,122.7,122.78,122.64,122.73,105146.0,114.7029,114.7777,114.6468,114.7309,105146.0
2021-05-19 15:30:00,122.74,122.74,122.54,122.65,172279.0,114.7403,114.7403,114.5533,114.6561,172279.0
2021-05-19 15:35:00,122.66,122.75,122.62,122.74,119374.0,114.6655,114.7496,114.6281,114.7403,119374.0
2021-05-19 15:40:00,122.74,122.74,122.63,122.66,162529.0,114.7403,114.7403,114.6374,114.6655,162529.0
2021-05-19 15:45:00,122.66,122.72,122.58,122.7,191570.0,114.6655,114.7216,114.5907,114.7029,191570.0
2021-05-19 15:50:00,122.7,122.93,122.66,122.91,468908.0,114.7029,114.9179,114.6655,114.8992,468908.0
2021-05-19 15:55:00,122.89,123.13,122.87,123.06,657111.0,114.8805,115.1049,114.8618,115.0394,657111.0
2021-05-20 09:30:00,123.02,123.42,123.01,123.4,155216.0,115.002,115.376,114.9927,115.3573,155216.0
2021-05-20 09:35:00,123.37,123.53,123.36,123.46,96792.0,115.3292,115.4788,115.3199,115.4134,96792.0
2021-05-20 09:40:00,123.47,123.62,123.43,123.58,170889.0,115.4227,115.5629,115.3853,115.5255,170889.0
2021-05-20 09:45:00,123.58,123.83,123.58,123.83,195020.0,115.5255,115.7592,115.5255,115.7592,195020.0
2021-05-20 09:50:00,123.82,123.84,123.62,123.84,193944.0,115.7499,115.7686,115.5629,115.7686,193944.0
2021-05-20 09:55:00,123.83,123.83,123.6,123.64,91124.0,115.7592,115.7592,115.5442,115.5816,91124.0
2021-05-20 10:00:00,123.64,123.88,123.61,123.87,95285.0,115.5816,115.806,115.5536,115.7966,95285.0
2021-05-20 10:05:00,123.87,123.9,123.77,123.82,100413.0,115.7966,115.8247,115.7031,115.7499,100413.0
2021-05-20 10:10:00,123.81,123.85,123.77,123.82,58037.0,115.7405,115.7779,115.7031,115.7499,58037.0
2021-05-20 10:15:00,123.82,123.96,123.82,123.9,66503.0,115.7499,115.8808,115.7499,115.8247,66503.0
2021-05-20 10:20:00,123.9,124.0,123.88,123.95,41715.0,115.8247,115.9182,115.806,115.8714,41715.0
2021-05-20 10:25:00,123.95,123.98,123.9,123.92,35209.0,115.8714,115.8995,115.8247,115.8434,35209.0
2021-05-20 10:30:00,123.92,124.0,123.88,123.89,41858.0,115.8434,115.9182,115.806,115.8153,41858.0
2021-05-20 10:35:00,123.9,123.9,123.79,123.88,39110.0,115.8247,115.8247,115.7218,115.806,39110.0
2021-05-20 10:40:00,123.89,123.9,123.82,123.84,40310.0,115.8153,115.8247,115.7499,115.7686,40310.0
2021-05-20 10:45:00,123.83,123.97,123.83,123.97,30264.0,115.7592,115.8901,115.7592,115.8901,30264.0
2021-05-20 10:50:00,123.97,124.04,123.97,123.99,38562.0,115.8901,115.9556,115.8901,115.9088,38562.0
2021-05-20 10:55:00,123.99,124.1,123.98,124.09,38600.0,115.9088,116.0116,115.8995,116.0023,38600.0
2021-05-20 11:00:00,124.09,124.12,124.06,124.07,35343.0,116.0023,116.0303,115.9742,115.9836,35343.0
2021-05-20 11:05:00,124.06,124.19,124.05,124.19,30339.0,115.9742,116.0958,115.9649,116.0958,30339.0
2021-05-20 11:10:00,124.18,124.22,124.15,124.2,74163.0,116.0864,116.1238,116.0584,116.1051,74163.0
2021-05-20 11:15:00,124.19,124.26,124.19,124.25,38874.0,116.0958,116.1612,116.0958,116.1519,38874.0
2021-05-20 11:20:00,124.25,124.28,124.21,124.24,28471.0,116.1519,116.1799,116.1145,116.1425,28471.0
2021-05-20 11:25:00,124.23,124.46,124.23,124.45,139976.0,116.1332,116.3482,116.1332,116.3388,139976.0
2021-05-20 11:30:00,124.44,124.54,124.43,124.52,70315.0,116.3295,116.423,116.3201,116.4043,70315.0
2021-05-20 11:35:00,124.52,124.59,124.52,124.59,105187.0,116.4043,116.4697,116.4043,116.4697,105187.0
2021-05-20 11:40:00,124.6,124.74,124.58,124.73,214908.0,116.4791,116.6099,116.4604,116.6006,214908.0
2021-05-20 11:45:00,124.73,124.82,124.73,124.82,52260.0,116.6006,116.6847,116.6006,116.6847,52260.0
2021-05-20 11:50:00,124.81,124.87,124.77,124.82,303505.0,116.6754,116.7315,116.638,116.6847,303505.0
2021-05-20 11:55:00,124.83,124.85,124.79,124.8,225890.0,116.6941,116.7128,116.6567,116.666,225890.0
2021-05-20 12:00:00,124.81,124.82,124.69,124.71,278549.0,116.6754,116.6847,116.5632,116.5819,278549.0
2021-05-20 12:05:00,124.71,124.73,124.66,124.72,33746.0,116.5819,116.6006,116.5351,116.5912,33746.0
2021-05-20 12:10:00,124.71,124.77,124.67,124.67,36264.0,116.5819,116.638,116.5445,116.5445,36264.0
2021-05-20 12:15:00,124.67,124.7,124.56,124.59,46610.0,116.5445,116.5725,116.4417,116.4697,46610.0
2021-05-20 12:20:00,124.59,124.66,124.56,124.57,61161.0,116.4697,116.5351,116.4417,116.451,61161.0
2021-05-20 12:25:00,124.58,124.74,124.57,124.65,52489.0,116.4604,116.6099,116.451,116.5258,52489.0
2021-05-20 12:30:00,124.65,124.7,124.64,124.65,30760.0,116.5258,116.5725,116.5164,116.5258,30760.0
2021-05-20 12:35:00,124.65,124.65,124.38,124.48,118186.0,116.5258,116.5258,116.2734,116.3669,118186.0
2021-05-20 12:40:00,124.49,124.49,124.39,124.4,41283.0,116.3762,116.3762,116.2827,116.2921,41283.0
2021-05-20 12:45:00,124.4,124.54,124.39,124.53,82170.0,116.2921,116.423,116.2827,116.4136,82170.0
2021-05-20 12:50:00,124.52,124.56,124.45,124.55,40577.0,116.4043,116.4417,116.3388,116.4323,40577.0
2021-05-20 12:55:00,124.55,124.6,124.53,124.57,47837.0,116.4323,116.4791,116.4136,116.451,47837.0
2021-05-20 13:00:00,124.56,124.63,124.55,124.59,41505.0,116.4417,116.5071,116.4323,116.4697,41505.0
2021-05-20 13:05:00,124.59,124.64,124.57,124.63,46866.0,116.4697,116.5164,116.451,116.5071,46866.0
2021-05-20 13:10:00,124.63,124.65,124.61,124.63,27034.0,116.5071,116.5258,116.4884,116.5071,27034.0
2021-05-20 13:15:00,124.63,124.72,124.63,124.72,51253.0,116.5071,116.5912,116.5071,116.5912,51253.0
2021-05-20 13:20:00,124.71,124.72,124.64,124.67,24471.0,116.5819,116.5912,116.5164,116.5445,24471.0
2021-05-20 13:25:00,124.66,124.67,124.63,124.66,19536.0,116.5351,116.5445,116.5071,116.5351,19536.0
2021-05-20 13:30:00,124.66,124.69,124.64,124.68,17050.0,116.5351,116.5632,116.5164,116.5538,17050.0
2021-05-20 13:35:00,124.68,124.71,124.64,124.66,82535.0,116.5538,116.5819,116.5164,116.5351,82535.0
2021-05-20 13:40:00,124.67,124.68,124.64,124.64,17613.0,116.5445,116.5538,116.5164,116.5164,17613.0
2021-05-20 13:45:00,124.63,124.67,124.59,124.67,25125.0,116.5071,116.5445,116.4697,116.5445,25125.0
2021-05-20 13:50:00,124.67,124.67,124.45,124.51,32103.0,116.5445,116.5445,116.3388,116.3949,32103.0
2021-05-20 13:55:00,124.5,124.6,124.47,124.56,37873.0,116.3856,116.4791,116.3575,116.4417,37873.0
2021-05-20 14:00:00,124.57,124.63,124.56,124.6,37295.0,116.451,116.5071,116.4417,116.4791,37295.0
2021-05-20 14:05:00,124.61,124.65,124.56,124.56,20989.0,116.4884,116.5258,116.4417,116.4417,20989.0
2021-05-20 14:10:00,124.55,124.57,124.51,124.52,18586.0,116.4323,116.451,116.3949,116.4043,18586.0
2021-05-20 14:15:00,124.53,124.55,124.44,124.49,23367.0,116.4136,116.4323,116.3295,116.3762,23367.0
2021-05-20 14:20:00,124.5,124.51,124.42,124.48,13171.0,116.3856,116.3949,116.3108,116.3669,13171.0
2021-05-20 14:25:00,124.48,124.49,124.43,124.49,62543.0,116.3669,116.3762,116.3201,116.3762,62543.0
2021-05-20 14:30:00,124.52,124.52,124.37,124.39,45499.0,116.4043,116.4043,116.264,116.2827,45499.0
2021-05-20 14:35:00,124.38,124.46,124.38,124.44,17710.0,116.2734,116.3482,116.2734,116.3295,17710.0
2021-05-20 14:40:00,124.43,124.51,124.43,124.46,38232.0,116.3201,116.3949,116.3201,116.3482,38232.0
2021-05-20 14:45:00,124.47,124.53,124.45,124.51,62909.0,116.3575,116.4136,116.3388,116.3949,62909.0
2021-05-20 14:50:00,124.5,124.54,124.44,124.53,34458.0,116.3856,116.423,116.3295,116.4136,34458.0
2021-05-20 14:55:00,124.52,124.52,124.4,124.44,30685.0,116.4043,116.4043,116.2921,116.3295,30685.0
2021-05-20 15:00:00,124.44,124.44,124.36,124.43,32453.0,116.3295,116.3295,116.2547,116.3201,32453.0
2021-05-20 15:05:00,124.42,124.42,124.34,124.42,90713.0,116.3108,116.3108,116.236,116.3108,90713.0
2021-05-20 15:10:00,124.42,124.55,124.39,124.5,73118.0,116.3108,116.4323,116.2827,116.3856,73118.0
2021-05-20 15:15:00,124.51,124.55,124.49,124.54,155303.0,116.3949,116.4323,116.3762,116.423,155303.0
2021-05-20 15:20:00,124.53,124.68,124.51,124.67,83379.0,116.4136,116.5538,116.3949,116.5445,83379.0
2021-05-20 15:25:00,124.67,124.75,124.67,124.75,70539.0,116.5445,116.6193,116.5445,116.6193,70539.0
2021-05-20 15:30:00,124.75,124.75,124.58,124.61,131587.0,116.6193,116.6193,116.4604,116.4884,131587.0
2021-05-20 15:35:00,124.62,124.66,124.53,124.53,101617.0,116.4977,116.5351,116.4136,116.4136,101617.0
2021-05-20 15:40:00,124.54,124.56,124.42,124.48,130558.0,116.423,116.4417,116.3108,116.3669,130558.0
2021-05-20 15:45:00,124.49,124.56,124.41,124.42,195764.0,116.3762,116.4417,116.3014,116.3108,195764.0
2021-05-20 15:50:00,124.42,124.52,124.32,124.49,349255.0,116.3108,116.4043,116.2173,116.3762,349255.0
2021-05-20 15:55:00,124.48,124.49,124.29,124.37,756466.0,116.3669,116.3762,116.1893,116.264,756466.0
2021-05-21 09:30:00,124.75,125.59,124.73,125.33,213834.0,116.6193,117.4045,116.6006,117.1615,213834.0
2021-05-21 09:35:00,125.33,125.66,125.32,125.52,300652.0,117.1615,117.47,117.1521,117.3391,300652.0
2021-05-21 09:40:00,125.53,125.53,125.37,125.42,196921.0,117.3484,117.3484,117.1989,117.2456,196921.0
2021-05-21 09:45:00,125.43,125.44,125.14,125.31,153225.0,117.255,117.2643,116.9839,117.1428,153225.0
2021-05-21 09:50:00,125.31,125.37,125.19,125.28,209393.0,117.1428,117.1989,117.0306,117.1147,209393.0
2021-05-21 09:55:00,125.28,125.5,125.25,125.5,109492.0,117.1147,117.3204,117.0867,117.3204,109492.0
2021-05-21 10:00:00,125.5,125.51,125.31,125.39,145955.0,117.3204,117.3297,117.1428,117.2176,145955.0
2021-05-21 10:05:00,125.4,125.45,125.34,125.42,134526.0,117.2269,117.2737,117.1708,117.2456,134526.0
2021-05-21 10:10:00,125.41,125.49,125.3,125.35,73196.0,117.2363,117.311,117.1334,117.1802,73196.0
2021-05-21 10:15:00,125.34,125.51,125.33,125.47,60664.0,117.1708,117.3297,117.1615,117.2923,60664.0
2021-05-21 10:20:00,125.46,125.47,125.3,125.41,91083.0,117.283,117.2923,117.1334,117.2363,91083.0
2021-05-21 10:25:00,125.41,125.47,125.39,125.4,70561.0,117.2363,117.2923,117.2176,117.2269,70561.0
2021-05-21 10:30:00,125.4,125.47,125.38,125.43,69085.0,117.2269,117.2923,117.2082,117.255,69085.0
2021-05-21 10:35:00,125.44,125.46,125.22,125.29,69188.0,117.2643,117.283,117.0586,117.1241,69188.0
2021-05-21 10:40:00,125.28,125.35,125.25,125.28,35597.0,117.1147,117.1802,117.0867,117.1147,35597.0
2021-05-21 10:45:00,125.27,125.38,125.22,125.38,43633.0,117.1054,117.2082,117.0586,117.2082,43633.0
2021-05-21 10:50:00,125.37,125.43,125.33,125.38,61155.0,117.1989,117.255,117.1615,117.2082,61155.0
2021-05-21 10:55:00,125.38,125.43,125.34,125.38,59754.0,117.2082,117.255,117.1708,117.2082,59754.0
2021-05-21 11:00:00,125.38,125.45,125.36,125.39,42052.0,117.2082,117.2737,117.1895,117.2176,42052.0
2021-05-21 11:05:00,125.38,125.47,125.37,125.41,31561.0,117.2082,117.2923,117.1989,117.2363,31561.0
2021-05-21 11:10:00,125.39,125.48,125.33,125.44,41076.0,117.2176,117.3017,117.1615,117.2643,41076.0
2021-05-21 11:15:00,125.44,125.5,125.42,125.46,36214.0,117.2643,117.3204,117.2456,117.283,36214.0
2021-05-21 11:20:00,125.47,125.52,125.45,125.49,52786.0,117.2923,117.3391,117.2737,117.311,52786.0
2021-05-21 11:25:00,125.49,125.5,125.27,125.29,57068.0,117.311,117.3204,117.1054,117.1241,57068.0
2021-05-21 11:30:00,125.28,125.41,125.25,125.4,88825.0,117.1147,117.2363,117.0867,117.2269,88825.0
2021-05-21 11:35:00,125.41,125.42,125.29,125.34,36989.0,117.2363,117.2456,117.1241,117.1708,36989.0
2021-05-21 11:40:00,125.34,125.38,125.29,125.31,32938.0,117.1708,117.2082,117.1241,117.1428,32938.0
2021-05-21 11:45:00,125.31,125.33,125.26,125.26,40074.0,117.1428,117.1615,117.096,117.096,40074.0
2021-05-21 11:50:00,125.28,125.28,125.18,125.21,49221.0,117.1147,117.1147,117.0213,117.0493,49221.0
2021-05-21 11:55:00,125.21,125.22,125.15,125.15,40220.0,117.0493,117.0586,116.9932,116.9932,40220.0
2021-05-21 12:00:00,125.15,125.25,125.11,125.25,90091.0,116.9932,117.0867,116.9558,117.0867,90091.0
2021-05-21 12:05:00,125.25,125.27,124.88,124.9,147613.0,117.0867,117.1054,116.7408,116.7595,147613.0
2021-05-21 12:10:00,124.89,125.04,124.89,124.99,30194.0,116.7502,116.8904,116.7502,116.8436,30194.0
2021-05-21 12:15:00,124.98,125.01,124.91,124.93,26908.0,116.8343,116.8623,116.7688,116.7875,26908.0
2021-05-21 12:20:00,124.93,124.94,124.87,124.9,75095.0,116.7875,116.7969,116.7315,116.7595,75095.0
2021-05-21 12:25:00,124.9,124.95,124.83,124.89,38564.0,116.7595,116.8062,116.6941,116.7502,38564.0
2021-05-21 12:30:00,124.89,124.92,124.84,124.85,47178.0,116.7502,116.7782,116.7034,116.7128,47178.0
2021-05-21 12:35:00,124.85,124.89,124.79,124.83,52131.0,116.7128,116.7502,116.6567,116.6941,52131.0
2021-05-21 12:40:00,124.83,124.88,124.81,124.83,39991.0,116.6941,116.7408,116.6754,116.6941,39991.0
2021-05-21 12:45:00,124.83,124.84,124.72,124.73,45674.0,116.6941,116.7034,116.5912,116.6006,45674.0
2021-05-21 12:50:00,124.73,124.76,124.62,124.62,53872.0,116.6006,116.6286,116.4977,116.4977,53872.0
2021-05-21 12:55:00,124.62,124.62,124.52,124.6,50454.0,116.4977,116.4977,116.4043,116.4791,50454.0
2021-05-21 13:00:00,124.6,124.64,124.57,124.63,27959.0,116.4791,116.5164,116.451,116.5071,27959.0
2021-05-21 13:05:00,124.63,124.69,124.6,124.61,25167.0,116.5071,116.5632,116.4791,116.4884,25167.0
2021-05-21 13:10:00,124.6,124.65,124.58,124.59,26775.0,116.4791,116.5258,116.4604,116.4697,26775.0
2021-05-21 13:15:00,124.58,124.62,124.55,124.57,18612.0,116.4604,116.4977,116.4323,116.451,18612.0
2021-05-21 13:20:00,124.58,124.63,124.55,124.58,41254.0,116.4604,116.5071,116.4323,116.4604,41254.0
2021-05-21 13:25:00,124.57,124.63,124.56,124.6,38040.0,116.451,116.5071,116.4417,116.4791,38040.0
2021-05-21 13:30:00,124.6,124.72,124.58,124.71,49999.0,116.4791,116.5912,116.4604,116.5819,49999.0
2021-05-21 13:35:00,124.71,124.73,124.67,124.73,39892.0,116.5819,116.6006,116.5445,116.6006,39892.0
2021-05-21 13:40:00,124.73,124.74,124.65,124.65,49764.0,116.6006,116.6099,116.5258,116.5258,49764.0
2021-05-21 13:45:00,124.65,124.67,124.59,124.63,55198.0,116.5258,116.5445,116.4697,116.5071,55198.0
2021-05-21 13:50:00,124.63,124.67,124.58,124.65,36743.0,116.5071,116.5445,116.4604,116.5258,36743.0
2021-05-21 13:55:00,124.65,124.66,124.6,124.61,36722.0,116.5258,116.5351,116.4791,116.4884,36722.0
2021-05-21 14:00:00,124.61,124.63,124.57,124.6,54133.0,116.4884,116.5071,116.451,116.4791,54133.0
2021-05-21 14:05:00,124.6,124.68,124.54,124.67,42030.0,116.4791,116.5538,116.423,116.5445,42030.0
2021-05-21 14:10:00,124.67,124.74,124.64,124.71,43971.0,116.5445,116.6099,116.5164,116.5819,43971.0
2021-05-21 14:15:00,124.7,124.71,124.65,124.67,40601.0,116.5725,116.5819,116.5258,116.5445,40601.0
2021-05-21 14:20:00,124.66,124.66,124.58,124.61,39918.0,116.5351,116.5351,116.4604,116.4884,39918.0
2021-05-21 14:25:00,124.61,124.62,124.48,124.52,42764.0,116.4884,116.4977,116.3669,116.4043,42764.0
2021-05-21 14:30:00,124.51,124.57,124.5,124.5,34505.0,116.3949,116.451,116.3856,116.3856,34505.0
2021-05-21 14:35:00,124.49,124.52,124.37,124.41,87375.0,116.3762,116.4043,116.264,116.3014,87375.0
2021-05-21 14:40:00,124.41,124.46,124.39,124.43,55655.0,116.3014,116.3482,116.2827,116.3201,55655.0
2021-05-21 14:45:00,124.44,124.52,124.43,124.47,29040.0,116.3295,116.4043,116.3201,116.3575,29040.0
2021-05-21 14:50:00,124.47,124.55,124.47,124.54,37393.0,116.3575,116.4323,116.3575,116.423,37393.0
2021-05-21 14:55:00,124.54,124.56,124.49,124.5,60972.0,116.423,116.4417,116.3762,116.3856,60972.0
2021-05-21 15:00:00,124.5,124.51,124.45,124.5,52233.0,116.3856,116.3949,116.3388,116.3856,52233.0
2021-05-21 15:05:00,124.51,124.54,124.48,124.5,33823.0,116.3949,116.423,116.3669,116.3856,33823.0
2021-05-21 15:10:00,124.49,124.57,124.47,124.52,50888.0,116.3762,116.451,116.3575,116.4043,50888.0
2021-05-21 15:15:00,124.52,124.58,124.49,124.56,69408.0,116.4043,116.4604,116.3762,116.4417,69408.0
2021-05-21 15:20:00,124.55,124.65,124.53,124.64,56075.0,116.4323,116.5258,116.4136,116.5164,56075.0
2021-05-21 15:25:00,124.63,124.63,124.53,124.6,97115.0,116.5071,116.5071,116.4136,116.4791,97115.0
2021-05-21 15:30:00,124.6,124.61,124.51,124.54,87650.0,116.4791,116.4884,116.3949,116.423,87650.0
2021-05-21 15:35:00,124.54,124.6,124.53,124.53,53049.0,116.423,116.4791,116.4136,116.4136,53049.0
2021-05-21 15:40:00,124.53,124.57,124.39,124.39,103270.0,116.4136,116.451,116.2827,116.2827,103270.0
2021-05-21 15:45:00,124.4,124.5,124.34,124.5,204527.0,116.2921,116.3856,116.236,116.3856,204527.0
2021-05-21 15:50:00,124.52,124.59,124.43,124.5,378717.0,116.4043,116.4697,116.3201,116.3856,378717.0
2021-05-21 15:55:00,124.5,124.52,124.26,124.31,1039128.0,116.3856,116.4043,116.1612,116.208,1039128.0
2021-05-24 09:30:00,125.0,125.19,124.85,124.98,189535.0,116.853,117.0306,116.7128,116.8343,189535.0
2021-05-24 09:35:00,124.99,125.01,124.84,124.84,121797.0,116.8436,116.8623,116.7034,116.7034,121797.0
2021-05-24 09:40:00,124.85,124.89,124.7,124.78,144373.0,116.7128,116.7502,116.5725,116.6473,144373.0
2021-05-24 09:45:00,124.78,124.86,124.55,124.63,167326.0,116.6473,116.7221,116.4323,116.5071,167326.0
2021-05-24 09:50:00,124.63,124.72,124.56,124.69,65805.0,116.5071,116.5912,116.4417,116.5632,65805.0
2021-05-24 09:55:00,124.7,124.77,124.63,124.77,61669.0,116.5725,116.638,116.5071,116.638,61669.0
2021-05-24 10:00:00,124.78,124.78,124.64,124.73,109931.0,116.6473,116.6473,116.5164,116.6006,109931.0
2021-05-24 10:05:00,124.73,124.75,124.63,124.71,47053.0,116.6006,116.6193,116.5071,116.5819,47053.0
2021-05-24 10:10:00,124.71,124.71,124.59,124.7,51044.0,116.5819,116.5819,116.4697,116.5725,51044.0
2021-05-24 10:15:00,124.7,124.91,124.7,124.89,133133.0,116.5725,116.7688,116.5725,116.7502,133133.0
2021-05-24 10:20:00,124.89,124.98,124.89,124.96,94955.0,116.7502,116.8343,116.7502,116.8156,94955.0
2021-05-24 10:25:00,124.97,125.03,124.92,124.96,37592.0,116.8249,116.881,116.7782,116.8156,37592.0
2021-05-24 10:30:00,124.96,125.04,124.95,124.98,63195.0,116.8156,116.8904,116.8062,116.8343,63195.0
2021-05-24 10:35:00,124.97,125.03,124.92,124.98,44010.0,116.8249,116.881,116.7782,116.8343,44010.0
2021-05-24 10:40:00,124.97,125.07,124.97,125.03,37877.0,116.8249,116.9184,116.8249,116.881,37877.0
2021-05-24 10:45:00,125.04,125.14,125.03,125.13,39957.0,116.8904,116.9839,116.881,116.9745,39957.0
2021-05-24 10:50:00,125.14,125.23,125.14,125.2,76582.0,116.9839,117.068,116.9839,117.0399,76582.0
2021-05-24 10:55:00,125.21,125.25,125.19,125.2,92610.0,117.0493,117.0867,117.0306,117.0399,92610.0
2021-05-24 11:00:00,125.2,125.2,125.1,125.1,49953.0,117.0399,117.0399,116.9465,116.9465,49953.0
2021-05-24 11:05:00,125.1,125.15,125.07,125.15,24362.0,116.9465,116.9932,116.9184,116.9932,24362.0
2021-05-24 11:10:00,125.15,125.17,125.07,125.08,37750.0,116.9932,117.0119,116.9184,116.9278,37750.0
2021-05-24 11:15:00,125.08,125.16,125.08,125.16,51424.0,116.9278,117.0026,116.9278,117.0026,51424.0
2021-05-24 11:20:00,125.16,125.16,125.09,125.1,100005.0,117.0026,117.0026,116.9371,116.9465,100005.0
2021-05-24 11:25:00,125.11,125.19,125.1,125.18,39680.0,116.9558,117.0306,116.9465,117.0213,39680.0
2021-05-24 11:30:00,125.18,125.22,125.17,125.19,54957.0,117.0213,117.0586,117.0119,117.0306,54957.0
2021-05-24 11:35:00,125.19,125.2,125.1,125.13,35363.0,117.0306,117.0399,116.9465,116.9745,35363.0
2021-05-24 11:40:00,125.12,125.13,125.05,125.06,24427.0,116.9652,116.9745,116.8997,116.9091,24427.0
2021-05-24 11:45:00,125.05,125.08,125.01,125.01,39260.0,116.8997,116.9278,116.8623,116.8623,39260.0
2021-05-24 11:50:00,125.01,125.03,124.96,125.03,25588.0,116.8623,116.881,116.8156,116.881,25588.0
2021-05-24 11:55:00,125.02,125.02,124.95,124.95,18738.0,116.8717,116.8717,116.8062,116.8062,18738.0
2021-05-24 12:00:00,124.96,125.02,124.95,125.01,28728.0,116.8156,116.8717,116.8062,116.8623,28728.0
2021-05-24 12:05:00,125.0,125.03,124.94,124.97,16375.0,116.853,116.881,116.7969,116.8249,16375.0
2021-05-24 12:10:00,124.97,124.97,124.9,124.93,22956.0,116.8249,116.8249,116.7595,116.7875,22956.0
2021-05-24 12:15:00,124.93,124.95,124.89,124.89,17537.0,116.7875,116.8062,116.7502,116.7502,17537.0
2021-05-24 12:20:00,124.89,124.9,124.82,124.83,17256.0,116.7502,116.7595,116.6847,116.6941,17256.0
2021-05-24 12:25:00,124.83,124.83,124.71,124.73,60576.0,116.6941,116.6941,116.5819,116.6006,60576.0
2021-05-24 12:30:00,124.74,124.83,124.73,124.83,53979.0,116.6099,116.6941,116.6006,116.6941,53979.0
2021-05-24 12:35:00,124.83,124.87,124.82,124.84,21078.0,116.6941,116.7315,116.6847,116.7034,21078.0
2021-05-24 12:40:00,124.83,124.83,124.75,124.75,22706.0,116.6941,116.6941,116.6193,116.6193,22706.0
2021-05-24 12:45:00,124.76,124.81,124.73,124.77,36374.0,116.6286,116.6754,116.6006,116.638,36374.0
2021-05-24 12:50:00,124.77,124.77,124.7,124.72,48332.0,116.638,116.638,116.5725,116.5912,48332.0
2021-05-24 12:55:00,124.73,124.77,124.71,124.74,28968.0,116.6006,116.638,116.5819,116.6099,28968.0
2021-05-24 13:00:00,124.74,124.77,124.7,124.77,38060.0,116.6099,116.638,116.5725,116.638,38060.0
2021-05-24 13:05:00,124.78,124.78,124.71,124.73,28040.0,116.6473,116.6473,116.5819,116.6006,28040.0
2021-05-24 13:10:00,124.73,124.76,124.71,124.71,26685.0,116.6006,116.6286,116.5819,116.5819,26685.0
2021-05-24 13:15:00,124.71,124.73,124.66,124.69,52720.0,116.5819,116.6006,116.5351,116.5632,52720.0
2021-05-24 13:20:00,124.69,124.77,124.67,124.74,41065.0,116.5632,116.638,116.5445,116.6099,41065.0
2021-05-24 13:25:00,124.74,124.78,124.72,124.77,37758.0,116.6099,116.6473,116.5912,116.638,37758.0
2021-05-24 13:30:00,124.77,124.86,124.76,124.86,43843.0,116.638,116.7221,116.6286,116.7221,43843.0
2021-05-24 13:35:00,124.85,124.86,124.79,124.83,34208.0,116.7128,116.7221,116.6567,116.6941,34208.0
2021-05-24 13:40:00,124.82,124.83,124.78,124.83,23491.0,116.6847,116.6941,116.6473,116.6941,23491.0
2021-05-24 13:45:00,124.83,124.85,124.81,124.84,18280.0,116.6941,116.7128,116.6754,116.7034,18280.0
2021-05-24 13:50:00,124.83,124.83,124.78,124.78,19363.0,116.6941,116.6941,116.6473,116.6473,19363.0
2021-05-24 13:55:00,124.77,124.87,124.76,124.86,20206.0,116.638,116.7315,116.6286,116.7221,20206.0
2021-05-24 14:00:00,124.86,124.9,124.85,124.87,32537.0,116.7221,116.7595,116.7128,116.7315,32537.0
2021-05-24 14:05:00,124.88,124.88,124.79,124.82,32951.0,116.7408,116.7408,116.6567,116.6847,32951.0
2021-05-24 14:10:00,124.82,124.89,124.81,124.87,29417.0,116.6847,116.7502,116.6754,116.7315,29417.0
2021-05-24 14:15:00,124.86,124.89,124.85,124.85,25638.0,116.7221,116.7502,116.7128,116.7128,25638.0
2021-05-24 14:20:00,124.86,124.88,124.79,124.79,21743.0,116.7221,116.7408,116.6567,116.6567,21743.0
2021-05-24 14:25:00,124.8,124.84,124.79,124.79,44818.0,116.666,116.7034,116.6567,116.6567,44818.0
2021-05-24 14:30:00,124.8,124.85,124.78,124.79,29386.0,116.666,116.7128,116.6473,116.6567,29386.0
2021-05-24 14:35:00,124.79,124.83,124.77,124.8,29693.0,116.6567,116.6941,116.638,116.666,29693.0
2021-05-24 14:40:00,124.8,124.82,124.79,124.81,25842.0,116.666,116.6847,116.6567,116.6754,25842.0
2021-05-24 14:45:00,124.8,124.8,124.74,124.75,41511.0,116.666,116.666,116.6099,116.6193,41511.0
2021-05-24 14:50:00,124.75,124.75,124.67,124.68,36560.0,116.6193,116.6193,116.5445,116.5538,36560.0
2021-05-24 14:55:00,124.69,124.75,124.69,124.69,39460.0,116.5632,116.6193,116.5632,116.5632,39460.0
2021-05-24 15:00:00,124.7,124.73,124.67,124.71,39587.0,116.5725,116.6006,116.5445,116.5819,39587.0
2021-05-24 15:05:00,124.7,124.76,124.69,124.74,36559.0,116.5725,116.6286,116.5632,116.6099,36559.0
2021-05-24 15:10:00,124.74,124.75,124.66,124.67,46122.0,116.6099,116.6193,116.5351,116.5445,46122.0
2021-05-24 15:15:00,124.66,124.7,124.63,124.68,42630.0,116.5351,116.5725,116.5071,116.5538,42630.0
2021-05-24 15:20:00,124.68,124.7,124.65,124.69,34147.0,116.5538,116.5725,116.5258,116.5632,34147.0
2021-05-24 15:25:00,124.68,124.7,124.63,124.68,66020.0,116.5538,116.5725,116.5071,116.5538,66020.0
2021-05-24 15:30:00,124.67,124.7,124.61,124.7,64871.0,116.5445,116.5725,116.4884,116.5725,64871.0
2021-05-24 15:35:00,124.69,124.73,124.67,124.71,57991.0,116.5632,116.6006,116.5445,116.5819,57991.0
2021-05-24 15:40:00,124.7,124.71,124.62,124.63,63751.0,116.5725,116.5819,116.4977,116.5071,63751.0
2021-05-24 15:45:00,124.63,124.65,124.59,124.59,112222.0,116.5071,116.5258,116.4697,116.4697,112222.0
2021-05-24 15:50:00,124.59,124.62,124.54,124.55,192734.0,116.4697,116.4977,116.423,116.4323,192734.0
2021-05-24 15:55:00,124.55,124.56,124.43,124.49,410644.0,116.4323,116.4417,116.3201,116.3762,410644.0
2021-05-25 09:30:00,124.66,124.67,124.42,124.45,168907.0,116.5351,116.5445,116.3108,116.3388,168907.0
2021-05-25 09:35:00,124.46,124.54,124.36,124.36,91476.0,116.3482,116.423,116.2547,116.2547,91476.0
2021-05-25 09:40:00,124.37,124.37,124.15,124.19,168943.0,116.264,116.264,116.0584,116.0958,168943.0
2021-05-25 09:45:00,124.19,124.19,123.98,123.99,158208.0,116.0958,116.0958,115.8995,115.9088,158208.0
2021-05-25 09:50:00,123.98,124.31,123.97,124.3,165109.0,115.8995,116.208,115.8901,116.1986,165109.0
2021-05-25 09:55:00,124.32,124.38,124.24,124.25,138096.0,116.2173,116.2734,116.1425,116.1519,138096.0
2021-05-25 10:00:00,124.25,124.31,124.17,124.26,73192.0,116.1519,116.208,116.0771,116.1612,73192.0
2021-05-25 10:05:00,124.25,124.27,124.2,124.23,74999.0,116.1519,116.1706,116.1051,116.1332,74999.0
2021-05-25 10:10:00,124.22,124.25,124.15,124.24,84926.0,116.1238,116.1519,116.0584,116.1425,84926.0
2021-05-25 10:15:00,124.24,124.25,124.11,124.11,59402.0,116.1425,116.1519,116.021,116.021,59402.0
2021-05-25 10:20:00,124.09,124.19,124.09,124.18,86761.0,116.0023,116.0958,116.0023,116.0864,86761.0
2021-05-25 10:25:00,124.19,124.3,124.19,124.25,44855.0,116.0958,116.1986,116.0958,116.1519,44855.0
2021-05-25 10:30:00,124.25,124.32,124.22,124.26,56774.0,116.1519,116.2173,116.1238,116.1612,56774.0
2021-05-25 10:35:00,124.26,124.34,124.25,124.32,40832.0,116.1612,116.236,116.1519,116.2173,40832.0
2021-05-25 10:40:00,124.32,124.41,124.27,124.41,52591.0,116.2173,116.3014,116.1706,116.3014,52591.0
2021-05-25 10:45:00,124.42,124.42,124.26,124.26,60322.0,116.3108,116.3108,116.1612,116.1612,60322.0
2021-05-25 10:50:00,124.26,124.26,124.14,124.16,42126.0,116.1612,116.1612,116.049,116.0677,42126.0
2021-05-25 10:55:00,124.15,124.23,124.15,124.21,33405.0,116.0584,116.1332,116.0584,116.1145,33405.0
2021-05-25 11:00:00,124.21,124.25,124.18,124.22,54925.0,116.1145,116.1519,116.0864,116.1238,54925.0
2021-05-25 11:05:00,124.21,124.26,124.18,124.24,78634.0,116.1145,116.1612,116.0864,116.1425,78634.0
2021-05-25 11:10:00,124.24,124.3,124.22,124.24,87642.0,116.1425,116.1986,116.1238,116.1425,87642.0
2021-05-25 11:15:00,124.24,124.28,124.18,124.26,53902.0,116.1425,116.1799,116.0864,116.1612,53902.0
2021-05-25 11:20:00,124.26,124.34,124.23,124.24,36495.0,116.1612,116.236,116.1332,116.1425,36495.0
2021-05-25 11:25:00,124.24,124.29,124.23,124.27,43673.0,116.1425,116.1893,116.1332,116.1706,43673.0
2021-05-25 11:30:00,124.26,124.3,124.21,124.25,57682.0,116.1612,116.1986,116.1145,116.1519,57682.0
2021-05-25 11:35:00,124.26,124.32,124.25,124.26,61771.0,116.1612,116.2173,116.1519,116.1612,61771.0
2021-05-25 11:40:00,124.26,124.31,124.24,124.3,48515.0,116.1612,116.208,116.1425,116.1986,48515.0
2021-05-25 11:45:00,124.3,124.36,124.27,124.29,46909.0,116.1986,116.2547,116.1706,116.1893,46909.0
2021-05-25 11:50:00,124.29,124.29,124.2,124.25,47094.0,116.1893,116.1893,116.1051,116.1519,47094.0
2021-05-25 11:55:00,124.25,124.34,124.24,124.31,51247.0,116.1519,116.236,116.1425,116.208,51247.0
2021-05-25 12:00:00,124.32,124.35,124.28,124.28,35050.0,116.2173,116.2453,116.1799,116.1799,35050.0
2021-05-25 12:05:00,124.28,124.34,124.27,124.32,42058.0,116.1799,116.236,116.1706,116.2173,42058.0
2021-05-25 12:10:00,124.33,124.38,124.32,124.36,125762.0,116.2267,116.2734,116.2173,116.2547,125762.0
2021-05-25 12:15:00,124.35,124.42,124.34,124.41,48512.0,116.2453,116.3108,116.236,116.3014,48512.0
2021-05-25 12:20:00,124.42,124.44,124.4,124.43,31111.0,116.3108,116.3295,116.2921,116.3201,31111.0
2021-05-25 12:25:00,124.42,124.44,124.39,124.4,17766.0,116.3108,116.3295,116.2827,116.2921,17766.0
2021-05-25 12:30:00,124.39,124.41,124.35,124.36,34089.0,116.2827,116.3014,116.2453,116.2547,34089.0
2021-05-25 12:35:00,124.36,124.38,124.32,124.37,66930.0,116.2547,116.2734,116.2173,116.264,66930.0
2021-05-25 12:40:00,124.37,124.42,124.33,124.41,21578.0,116.264,116.3108,116.2267,116.3014,21578.0
2021-05-25 12:45:00,124.4,124.4,124.34,124.35,30250.0,116.2921,116.2921,116.236,116.2453,30250.0
2021-05-25 12:50:00,124.36,124.37,124.32,124.33,31973.0,116.2547,116.264,116.2173,116.2267,31973.0
2021-05-25 12:55:00,124.32,124.33,124.29,124.32,20251.0,116.2173,116.2267,116.1893,116.2173,20251.0
2021-05-25 13:00:00,124.32,124.32,124.12,124.13,72031.0,116.2173,116.2173,116.0303,116.0397,72031.0
2021-05-25 13:05:00,124.13,124.15,124.09,124.11,28671.0,116.0397,116.0584,116.0023,116.021,28671.0
2021-05-25 13:10:00,124.1,124.18,124.09,124.17,51344.0,116.0116,116.0864,116.0023,116.0771,51344.0
2021-05-25 13:15:00,124.19,124.23,124.15,124.15,38593.0,116.0958,116.1332,116.0584,116.0584,38593.0
2021-05-25 13:20:00,124.15,124.22,124.15,124.21,18618.0,116.0584,116.1238,116.0584,116.1145,18618.0
2021-05-25 13:25:00,124.2,124.21,124.14,124.18,19827.0,116.1051,116.1145,116.049,116.0864,19827.0
2021-05-25 13:30:00,124.17,124.21,124.15,124.18,27124.0,116.0771,116.1145,116.0584,116.0864,27124.0
2021-05-25 13:35:00,124.18,124.2,124.13,124.15,29359.0,116.0864,116.1051,116.0397,116.0584,29359.0
2021-05-25 13:40:00,124.15,124.15,124.04,124.08,65904.0,116.0584,116.0584,115.9556,115.9929,65904.0
2021-05-25 13:45:00,124.08,124.11,124.06,124.07,25976.0,115.9929,116.021,115.9742,115.9836,25976.0
2021-05-25 13:50:00,124.08,124.11,124.06,124.09,46615.0,115.9929,116.021,115.9742,116.0023,46615.0
2021-05-25 13:55:00,124.11,124.12,124.02,124.04,17892.0,116.021,116.0303,115.9369,115.9556,17892.0
2021-05-25 14:00:00,124.04,124.05,123.98,124.01,47819.0,115.9556,115.9649,115.8995,115.9275,47819.0
2021-05-25 14:05:00,124.01,124.07,124.01,124.05,42916.0,115.9275,115.9836,115.9275,115.9649,42916.0
2021-05-25 14:10:00,124.04,124.05,124.01,124.04,51221.0,115.9556,115.9649,115.9275,115.9556,51221.0
2021-05-25 14:15:00,124.03,124.06,124.02,124.03,48331.0,115.9462,115.9742,115.9369,115.9462,48331.0
2021-05-25 14:20:00,124.03,124.05,124.01,124.03,31582.0,115.9462,115.9649,115.9275,115.9462,31582.0
2021-05-25 14:25:00,124.02,124.06,124.01,124.05,23550.0,115.9369,115.9742,115.9275,115.9649,23550.0
2021-05-25 14:30:00,124.05,124.14,124.03,124.14,46274.0,115.9649,116.049,115.9462,116.049,46274.0
2021-05-25 14:35:00,124.13,124.14,124.08,124.11,19185.0,116.0397,116.049,115.9929,116.021,19185.0
2021-05-25 14:40:00,124.12,124.17,124.11,124.13,48738.0,116.0303,116.0771,116.021,116.0397,48738.0
2021-05-25 14:45:00,124.13,124.14,124.1,124.14,22121.0,116.0397,116.049,116.0116,116.049,22121.0
2021-05-25 14:50:00,124.13,124.14,124.03,124.04,32815.0,116.0397,116.049,115.9462,115.9556,32815.0
2021-05-25 14:55:00,124.05,124.13,124.04,124.1,24012.0,115.9649,116.0397,115.9556,116.0116,24012.0
2021-05-25 15:00:00,124.08,124.08,124.0,124.03,31446.0,115.9929,115.9929,115.9182,115.9462,31446.0
2021-05-25 15:05:00,124.03,124.11,124.03,124.06,44646.0,115.9462,116.021,115.9462,115.9742,44646.0
2021-05-25 15:10:00,124.06,124.1,124.05,124.07,83066.0,115.9742,116.0116,115.9649,115.9836,83066.0
2021-05-25 15:15:00,124.07,124.1,124.03,124.06,46503.0,115.9836,116.0116,115.9462,115.9742,46503.0
2021-05-25 15:20:00,124.06,124.17,124.05,124.17,52046.0,115.9742,116.0771,115.9649,116.0771,52046.0
2021-05-25 15:25:00,124.16,124.22,124.14,124.14,38372.0,116.0677,116.1238,116.049,116.049,38372.0
2021-05-25 15:30:00,124.14,124.19,124.08,124.11,94270.0,116.049,116.0958,115.9929,116.021,94270.0
2021-05-25 15:35:00,124.12,124.17,124.09,124.15,114052.0,116.0303,116.0771,116.0023,116.0584,114052.0
2021-05-25 15:40:00,124.15,124.18,124.07,124.08,63957.0,116.0584,116.0864,115.9836,115.9929,63957.0
2021-05-25 15:45:00,124.07,124.13,124.04,124.06,94448.0,115.9836,116.0397,115.9556,115.9742,94448.0
2021-05-25 15:50:00,124.06,124.09,123.97,124.02,261219.0,115.9742,116.0023,115.8901,115.9369,261219.0
2021-05-25 15:55:00,124.02,124.14,124.02,124.12,570939.0,115.9369,116.049,115.9369,116.0303,570939.0
2021-05-26 09:30:00,124.08,124.12,123.92,123.97,131252.0,115.9929,116.0303,115.8434,115.8901,131252.0
2021-05-26 09:35:00,123.97,124.01,123.56,123.58,126426.0,115.8901,115.9275,115.5068,115.5255,126426.0
2021-05-26 09:40:00,123.58,123.63,123.31,123.33,257340.0,115.5255,115.5723,115.2731,115.2918,257340.0
2021-05-26 09:45:00,123.32,123.36,122.94,122.95,196292.0,115.2825,115.3199,114.9272,114.9366,196292.0
2021-05-26 09:50:00,122.95,123.16,122.92,123.15,214245.0,114.9366,115.1329,114.9085,115.1236,214245.0
2021-05-26 09:55:00,123.14,123.15,122.86,122.86,183817.0,115.1142,115.1236,114.8525,114.8525,183817.0
2021-05-26 10:00:00,122.87,122.99,122.86,122.94,189839.0,114.8618,114.974,114.8525,114.9272,189839.0
2021-05-26 10:05:00,122.95,123.11,122.88,123.1,172891.0,114.9366,115.0862,114.8712,115.0768,172891.0
2021-05-26 10:10:00,123.1,123.17,123.03,123.13,129626.0,115.0768,115.1423,115.0114,115.1049,129626.0
2021-05-26 10:15:00,123.13,123.14,123.07,123.13,65843.0,115.1049,115.1142,115.0488,115.1049,65843.0
2021-05-26 10:20:00,123.13,123.29,123.13,123.29,113037.0,115.1049,115.2544,115.1049,115.2544,113037.0
2021-05-26 10:25:00,123.3,123.31,123.21,123.23,119145.0,115.2638,115.2731,115.1796,115.1983,119145.0
2021-05-26 10:30:00,123.23,123.32,123.19,123.22,35134.0,115.1983,115.2825,115.161,115.189,35134.0
2021-05-26 10:35:00,123.22,123.26,123.17,123.19,41546.0,115.189,115.2264,115.1423,115.161,41546.0
2021-05-26 10:40:00,123.19,123.28,123.19,123.24,153480.0,115.161,115.2451,115.161,115.2077,153480.0
2021-05-26 10:45:00,123.24,123.31,123.23,123.29,123151.0,115.2077,115.2731,115.1983,115.2544,123151.0
2021-05-26 10:50:00,123.3,123.34,123.24,123.31,120470.0,115.2638,115.3012,115.2077,115.2731,120470.0
2021-05-26 10:55:00,123.31,123.34,123.27,123.28,145533.0,115.2731,115.3012,115.2357,115.2451,145533.0
2021-05-26 11:00:00,123.28,123.49,123.28,123.48,153916.0,115.2451,115.4414,115.2451,115.4321,153916.0
2021-05-26 11:05:00,123.48,123.53,123.47,123.51,180537.0,115.4321,115.4788,115.4227,115.4601,180537.0
2021-05-26 11:10:00,123.51,123.51,123.4,123.46,110654.0,115.4601,115.4601,115.3573,115.4134,110654.0
2021-05-26 11:15:00,123.47,123.52,123.41,123.46,49456.0,115.4227,115.4694,115.3666,115.4134,49456.0
2021-05-26 11:20:00,123.45,123.47,123.41,123.44,55030.0,115.404,115.4227,115.3666,115.3947,55030.0
2021-05-26 11:25:00,123.44,123.52,123.42,123.48,50303.0,115.3947,115.4694,115.376,115.4321,50303.0
2021-05-26 11:30:00,123.48,123.56,123.45,123.54,68409.0,115.4321,115.5068,115.404,115.4881,68409.0
2021-05-26 11:35:00,123.53,123.53,123.49,123.51,17081.0,115.4788,115.4788,115.4414,115.4601,17081.0
2021-05-26 11:40:00,123.51,123.51,123.45,123.48,29926.0,115.4601,115.4601,115.404,115.4321,29926.0
2021-05-26 11:45:00,123.49,123.54,123.45,123.46,30235.0,115.4414,115.4881,115.404,115.4134,30235.0
2021-05-26 11:50:00,123.46,123.49,123.41,123.48,24469.0,115.4134,115.4414,115.3666,115.4321,24469.0
2021-05-26 11:55:00,123.48,123.49,123.44,123.45,27070.0,115.4321,115.4414,115.3947,115.404,27070.0
2021-05-26 12:00:00,123.45,123.5,123.42,123.47,32961.0,115.404,115.4507,115.376,115.4227,32961.0
2021-05-26 12:05:00,123.46,123.46,123.38,123.4,86890.0,115.4134,115.4134,115.3386,115.3573,86890.0
2021-05-26 12:10:00,123.41,123.41,123.36,123.37,22567.0,115.3666,115.3666,115.3199,115.3292,22567.0
2021-05-26 12:15:00,123.37,123.42,123.36,123.37,17459.0,115.3292,115.376,115.3199,115.3292,17459.0
2021-05-26 12:20:00,123.37,123.39,123.34,123.34,33765.0,115.3292,115.3479,115.3012,115.3012,33765.0
2021-05-26 12:25:00,123.34,123.36,123.32,123.36,22513.0,115.3012,115.3199,115.2825,115.3199,22513.0
2021-05-26 12:30:00,123.36,123.46,123.35,123.44,29903.0,115.3199,115.4134,115.3105,115.3947,29903.0
2021-05-26 12:35:00,123.45,123.51,123.45,123.48,19207.0,115.404,115.4601,115.404,115.4321,19207.0
2021-05-26 12:40:00,123.47,123.53,123.44,123.53,26293.0,115.4227,115.4788,115.3947,115.4788,26293.0
2021-05-26 12:45:00,123.53,123.64,123.52,123.62,20169.0,115.4788,115.5816,115.4694,115.5629,20169.0
2021-05-26 12:50:00,123.62,123.62,123.57,123.58,31015.0,115.5629,115.5629,115.5162,115.5255,31015.0
2021-05-26 12:55:00,123.57,123.62,123.55,123.58,25451.0,115.5162,115.5629,115.4975,115.5255,25451.0
2021-05-26 13:00:00,123.59,123.62,123.55,123.58,20482.0,115.5349,115.5629,115.4975,115.5255,20482.0
2021-05-26 13:05:00,123.59,123.61,123.54,123.56,37206.0,115.5349,115.5536,115.4881,115.5068,37206.0
2021-05-26 13:10:00,123.56,123.57,123.47,123.5,57413.0,115.5068,115.5162,115.4227,115.4507,57413.0
2021-05-26 13:15:00,123.51,123.52,123.47,123.51,20446.0,115.4601,115.4694,115.4227,115.4601,20446.0
2021-05-26 13:20:00,123.5,123.55,123.48,123.49,23190.0,115.4507,115.4975,115.4321,115.4414,23190.0
2021-05-26 13:25:00,123.48,123.57,123.48,123.53,18270.0,115.4321,115.5162,115.4321,115.4788,18270.0
2021-05-26 13:30:00,123.53,123.56,123.5,123.51,21748.0,115.4788,115.5068,115.4507,115.4601,21748.0
2021-05-26 13:35:00,123.52,123.53,123.5,123.52,42153.0,115.4694,115.4788,115.4507,115.4694,42153.0
2021-05-26 13:40:00,123.52,123.54,123.39,123.39,95292.0,115.4694,115.4881,115.3479,115.3479,95292.0
2021-05-26 13:45:00,123.4,123.46,123.4,123.41,33630.0,115.3573,115.4134,115.3573,115.3666,33630.0
2021-05-26 13:50:00,123.41,123.46,123.41,123.45,30740.0,115.3666,115.4134,115.3666,115.404,30740.0
2021-05-26 13:55:00,123.45,123.54,123.45,123.47,31557.0,115.404,115.4881,115.404,115.4227,31557.0
2021-05-26 14:00:00,123.48,123.48,123.4,123.41,35521.0,115.4321,115.4321,115.3573,115.3666,35521.0
2021-05-26 14:05:00,123.42,123.45,123.38,123.44,71405.0,115.376,115.404,115.3386,115.3947,71405.0
2021-05-26 14:10:00,123.44,123.47,123.43,123.44,68265.0,115.3947,115.4227,115.3853,115.3947,68265.0
2021-05-26 14:15:00,123.43,123.48,123.42,123.48,35118.0,115.3853,115.4321,115.376,115.4321,35118.0
2021-05-26 14:20:00,123.47,123.49,123.44,123.46,48772.0,115.4227,115.4414,115.3947,115.4134,48772.0
2021-05-26 14:25:00,123.47,123.5,123.46,123.48,32237.0,115.4227,115.4507,115.4134,115.4321,32237.0
2021-05-26 14:30:00,123.49,123.5,123.4,123.42,18367.0,115.4414,115.4507,115.3573,115.376,18367.0
2021-05-26 14:35:00,123.42,123.46,123.37,123.38,24068.0,115.376,115.4134,115.3292,115.3386,24068.0
2021-05-26 14:40:00,123.39,123.44,123.38,123.38,16823.0,115.3479,115.3947,115.3386,115.3386,16823.0
2021-05-26 14:45:00,123.37,123.4,123.35,123.37,34883.0,115.3292,115.3573,115.3105,115.3292,34883.0
2021-05-26 14:50:00,123.36,123.36,123.27,123.27,33967.0,115.3199,115.3199,115.2357,115.2357,33967.0
2021-05-26 14:55:00,123.28,123.31,123.24,123.3,55964.0,115.2451,115.2731,115.2077,115.2638,55964.0
2021-05-26 15:00:00,123.29,123.36,123.27,123.34,79276.0,115.2544,115.3199,115.2357,115.3012,79276.0
2021-05-26 15:05:00,123.34,123.41,123.34,123.38,90741.0,115.3012,115.3666,115.3012,115.3386,90741.0
2021-05-26 15:10:00,123.38,123.47,123.34,123.46,50121.0,115.3386,115.4227,115.3012,115.4134,50121.0
2021-05-26 15:15:00,123.46,123.5,123.44,123.49,49127.0,115.4134,115.4507,115.3947,115.4414,49127.0
2021-05-26 15:20:00,123.48,123.49,123.42,123.46,77551.0,115.4321,115.4414,115.376,115.4134,77551.0
2021-05-26 15:25:00,123.46,123.46,123.4,123.41,157614.0,115.4134,115.4134,115.3573,115.3666,157614.0
2021-05-26 15:30:00,123.41,123.42,123.37,123.4,73191.0,115.3666,115.376,115.3292,115.3573,73191.0
2021-05-26 15:35:00,123.4,123.4,123.29,123.33,80488.0,115.3573,115.3573,115.2544,115.2918,80488.0
2021-05-26 15:40:00,123.33,123.47,123.33,123.38,106984.0,115.2918,115.4227,115.2918,115.3386,106984.0
2021-05-26 15:45:00,123.38,123.4,123.33,123.36,95912.0,115.3386,115.3573,115.2918,115.3199,95912.0
2021-05-26 15:50:00,123.36,123.42,123.33,123.38,247815.0,115.3199,115.376,115.2918,115.3386,247815.0
2021-05-26 15:55:00,123.38,123.43,123.34,123.4,462079.0,115.3386,115.3853,115.3012,115.3573,462079.0
2021-05-27 09:30:00,123.65,123.7,123.32,123.45,253495.0,115.591,115.6377,115.2825,115.404,253495.0
2021-05-27 09:35:00,123.46,123.64,123.43,123.52,133477.0,115.4134,115.5816,115.3853,115.4694,133477.0
2021-05-27 09:40:00,123.54,123.75,123.54,123.67,150746.0,115.4881,115.6845,115.4881,115.6097,150746.0
2021-05-27 09:45:00,123.67,123.72,123.41,123.45,141404.0,115.6097,115.6564,115.3666,115.404,141404.0
2021-05-27 09:50:00,123.45,123.54,123.35,123.36,118264.0,115.404,115.4881,115.3105,115.3199,118264.0
2021-05-27 09:55:00,123.36,123.45,123.29,123.39,109833.0,115.3199,115.404,115.2544,115.3479,109833.0
2021-05-27 10:00:00,123.4,123.47,123.35,123.41,94820.0,115.3573,115.4227,115.3105,115.3666,94820.0
2021-05-27 10:05:00,123.41,123.47,123.37,123.42,77440.0,115.3666,115.4227,115.3292,115.376,77440.0
2021-05-27 10:10:00,123.42,123.6,123.41,123.59,79586.0,115.376,115.5442,115.3666,115.5349,79586.0
2021-05-27 10:15:00,123.59,123.64,123.51,123.52,96828.0,115.5349,115.5816,115.4601,115.4694,96828.0
2021-05-27 10:20:00,123.52,123.52,123.39,123.44,57187.0,115.4694,115.4694,115.3479,115.3947,57187.0
2021-05-27 10:25:00,123.44,123.49,123.4,123.47,55686.0,115.3947,115.4414,115.3573,115.4227,55686.0
2021-05-27 10:30:00,123.47,123.48,123.41,123.43,46631.0,115.4227,115.4321,115.3666,115.3853,46631.0
2021-05-27 10:35:00,123.42,123.49,123.39,123.47,47084.0,115.376,115.4414,115.3479,115.4227,47084.0
2021-05-27 10:40:00,123.47,123.53,123.45,123.5,42340.0,115.4227,115.4788,115.404,115.4507,42340.0
2021-05-27 10:45:00,123.49,123.58,123.48,123.58,42909.0,115.4414,115.5255,115.4321,115.5255,42909.0
2021-05-27 10:50:00,123.58,123.59,123.38,123.52,95980.0,115.5255,115.5349,115.3386,115.4694,95980.0
2021-05-27 10:55:00,123.53,123.57,123.45,123.51,45535.0,115.4788,115.5162,115.404,115.4601,45535.0
2021-05-27 11:00:00,123.5,123.55,123.46,123.51,64282.0,115.4507,115.4975,115.4134,115.4601,64282.0
2021-05-27 11:05:00,123.51,123.51,123.41,123.43,54091.0,115.4601,115.4601,115.3666,115.3853,54091.0
2021-05-27 11:10:00,123.43,123.43,123.31,123.32,36514.0,115.3853,115.3853,115.2731,115.2825,36514.0
2021-05-27 11:15:00,123.33,123.39,123.29,123.34,52105.0,115.2918,115.3479,115.2544,115.3012,52105.0
2021-05-27 11:20:00,123.34,123.34,123.19,123.2,40711.0,115.3012,115.3012,115.161,115.1703,40711.0
2021-05-27 11:25:00,123.21,123.26,123.16,123.16,49946.0,115.1796,115.2264,115.1329,115.1329,49946.0
2021-05-27 11:30:00,123.15,123.28,123.09,123.27,77230.0,115.1236,115.2451,115.0675,115.2357,77230.0
2021-05-27 11:35:00,123.26,123.32,123.25,123.31,71811.0,115.2264,115.2825,115.217,115.2731,71811.0
2021-05-27 11:40:00,123.3,123.4,123.29,123.39,75146.0,115.2638,115.3573,115.2544,115.3479,75146.0
2021-05-27 11:45:00,123.39,123.4,123.31,123.34,56762.0,115.3479,115.3573,115.2731,115.3012,56762.0
2021-05-27 11:50:00,123.33,123.39,123.29,123.38,57393.0,115.2918,115.3479,115.2544,115.3386,57393.0
2021-05-27 11:55:00,123.39,123.46,123.37,123.44,60184.0,115.3479,115.4134,115.3292,115.3947,60184.0
2021-05-27 12:00:00,123.43,123.47,123.37,123.38,44992.0,115.3853,115.4227,115.3292,115.3386,44992.0
2021-05-27 12:05:00,123.38,123.42,123.34,123.41,65419.0,115.3386,115.376,115.3012,115.3666,65419.0
2021-05-27 12:10:00,123.42,123.44,123.37,123.43,42490.0,115.376,115.3947,115.3292,115.3853,42490.0
2021-05-27 12:15:00,123.43,123.49,123.43,123.49,42821.0,115.3853,115.4414,115.3853,115.4414,42821.0
2021-05-27 12:20:00,123.48,123.56,123.48,123.54,48077.0,115.4321,115.5068,115.4321,115.4881,48077.0
2021-05-27 12:25:00,123.54,123.54,123.47,123.5,43138.0,115.4881,115.4881,115.4227,115.4507,43138.0
2021-05-27 12:30:00,123.5,123.52,123.45,123.48,35743.0,115.4507,115.4694,115.404,115.4321,35743.0
2021-05-27 12:35:00,123.48,123.49,123.44,123.46,53466.0,115.4321,115.4414,115.3947,115.4134,53466.0
2021-05-27 12:40:00,123.46,123.47,123.41,123.44,38578.0,115.4134,115.4227,115.3666,115.3947,38578.0
2021-05-27 12:45:00,123.44,123.44,123.35,123.36,41456.0,115.3947,115.3947,115.3105,115.3199,41456.0
2021-05-27 12:50:00,123.36,123.37,123.31,123.34,42116.0,115.3199,115.3292,115.2731,115.3012,42116.0
2021-05-27 12:55:00,123.34,123.41,123.33,123.37,49921.0,115.3012,115.3666,115.2918,115.3292,49921.0
2021-05-27 13:00:00,123.37,123.42,123.33,123.33,42501.0,115.3292,115.376,115.2918,115.2918,42501.0
2021-05-27 13:05:00,123.33,123.39,123.33,123.37,43122.0,115.2918,115.3479,115.2918,115.3292,43122.0
2021-05-27 13:10:00,123.38,123.39,123.33,123.37,45510.0,115.3386,115.3479,115.2918,115.3292,45510.0
2021-05-27 13:15:00,123.37,123.39,123.3,123.34,48443.0,115.3292,115.3479,115.2638,115.3012,48443.0
2021-05-27 13:20:00,123.33,123.42,123.32,123.37,47522.0,115.2918,115.376,115.2825,115.3292,47522.0
2021-05-27 13:25:00,123.37,123.37,123.32,123.36,55041.0,115.3292,115.3292,115.2825,115.3199,55041.0
2021-05-27 13:30:00,123.36,123.39,123.34,123.34,45606.0,115.3199,115.3479,115.3012,115.3012,45606.0
2021-05-27 13:35:00,123.35,123.37,123.22,123.28,132725.0,115.3105,115.3292,115.189,115.2451,132725.0
2021-05-27 13:40:00,123.27,123.29,123.23,123.28,45675.0,115.2357,115.2544,115.1983,115.2451,45675.0
2021-05-27 13:45:00,123.28,123.3,123.2,123.25,42862.0,115.2451,115.2638,115.1703,115.217,42862.0
2021-05-27 13:50:00,123.24,123.3,123.24,123.28,38789.0,115.2077,115.2638,115.2077,115.2451,38789.0
2021-05-27 13:55:00,123.27,123.29,123.2,123.22,43631.0,115.2357,115.2544,115.1703,115.189,43631.0
2021-05-27 14:00:00,123.21,123.22,123.14,123.15,57009.0,115.1796,115.189,115.1142,115.1236,57009.0
2021-05-27 14:05:00,123.15,123.19,123.12,123.15,57457.0,115.1236,115.161,115.0955,115.1236,57457.0
2021-05-27 14:10:00,123.15,123.17,123.1,123.11,43266.0,115.1236,115.1423,115.0768,115.0862,43266.0
2021-05-27 14:15:00,123.11,123.13,123.1,123.13,27909.0,115.0862,115.1049,115.0768,115.1049,27909.0
2021-05-27 14:20:00,123.13,123.15,123.11,123.13,33190.0,115.1049,115.1236,115.0862,115.1049,33190.0
2021-05-27 14:25:00,123.13,123.22,123.11,123.22,70883.0,115.1049,115.189,115.0862,115.189,70883.0
2021-05-27 14:30:00,123.21,123.23,123.19,123.21,38043.0,115.1796,115.1983,115.161,115.1796,38043.0
2021-05-27 14:35:00,123.2,123.23,123.16,123.18,55579.0,115.1703,115.1983,115.1329,115.1516,55579.0
2021-05-27 14:40:00,123.19,123.2,123.14,123.19,47005.0,115.161,115.1703,115.1142,115.161,47005.0
2021-05-27 14:45:00,123.18,123.2,123.14,123.15,60188.0,115.1516,115.1703,115.1142,115.1236,60188.0
2021-05-27 14:50:00,123.15,123.18,123.12,123.15,51479.0,115.1236,115.1516,115.0955,115.1236,51479.0
2021-05-27 14:55:00,123.14,123.21,123.12,123.19,67743.0,115.1142,115.1796,115.0955,115.161,67743.0
2021-05-27 15:00:00,123.17,123.19,123.12,123.14,66780.0,115.1423,115.161,115.0955,115.1142,66780.0
2021-05-27 15:05:00,123.14,123.14,123.06,123.11,68442.0,115.1142,115.1142,115.0394,115.0862,68442.0
2021-05-27 15:10:00,123.1,123.16,123.08,123.14,70717.0,115.0768,115.1329,115.0581,115.1142,70717.0
2021-05-27 15:15:00,123.15,123.17,123.13,123.13,79883.0,115.1236,115.1423,115.1049,115.1049,79883.0
2021-05-27 15:20:00,123.14,123.14,123.08,123.11,62763.0,115.1142,115.1142,115.0581,115.0862,62763.0
2021-05-27 15:25:00,123.11,123.13,123.06,123.08,71418.0,115.0862,115.1049,115.0394,115.0581,71418.0
2021-05-27 15:30:00,123.09,123.11,123.05,123.1,110258.0,115.0675,115.0862,115.0301,115.0768,110258.0
2021-05-27 15:35:00,123.1,123.11,123.05,123.09,113905.0,115.0768,115.0862,115.0301,115.0675,113905.0
2021-05-27 15:40:00,123.09,123.21,123.08,123.13,160809.0,115.0675,115.1796,115.0581,115.1049,160809.0
2021-05-27 15:45:00,123.13,123.2,123.13,123.17,251589.0,115.1049,115.1703,115.1049,115.1423,251589.0
2021-05-27 15:50:00,123.16,123.3,123.15,123.25,450103.0,115.1329,115.2638,115.1236,115.217,450103.0
2021-05-27 15:55:00,123.25,123.31,123.07,123.11,1063179.0,115.217,115.2731,115.0488,115.0862,1063179.0
2021-05-28 09:30:00,123.71,124.19,123.59,124.13,311832.0,115.6471,116.0958,115.5349,116.0397,311832.0
2021-05-28 09:35:00,124.12,124.31,124.11,124.21,166062.0,116.0303,116.208,116.021,116.1145,166062.0
2021-05-28 09:40:00,124.22,124.28,123.98,123.99,210357.0,116.1238,116.1799,115.8995,115.9088,210357.0
2021-05-28 09:45:00,124.02,124.31,124.02,124.15,194615.0,115.9369,116.208,115.9369,116.0584,194615.0
2021-05-28 09:50:00,124.15,124.25,124.06,124.22,128237.0,116.0584,116.1519,115.9742,116.1238,128237.0
2021-05-28 09:55:00,124.22,124.34,124.19,124.33,151106.0,116.1238,116.236,116.0958,116.2267,151106.0
2021-05-28 10:00:00,124.32,124.4,124.28,124.39,139155.0,116.2173,116.2921,116.1799,116.2827,139155.0
2021-05-28 10:05:00,124.39,124.55,124.37,124.53,211188.0,116.2827,116.4323,116.264,116.4136,211188.0
2021-05-28 10:10:00,124.53,124.62,124.51,124.59,127849.0,116.4136,116.4977,116.3949,116.4697,127849.0
2021-05-28 10:15:00,124.59,124.62,124.44,124.45,112829.0,116.4697,116.4977,116.3295,116.3388,112829.0
2021-05-28 10:20:00,124.44,124.53,124.43,124.51,121945.0,116.3295,116.4136,116.3201,116.3949,121945.0
2021-05-28 10:25:00,124.51,124.53,124.45,124.48,137245.0,116.3949,116.4136,116.3388,116.3669,137245.0
2021-05-28 10:30:00,124.49,124.58,124.43,124.43,482973.0,116.3762,116.4604,116.3201,116.3201,482973.0
2021-05-28 10:35:00,124.44,124.45,124.25,124.32,107588.0,116.3295,116.3388,116.1519,116.2173,107588.0
2021-05-28 10:40:00,124.32,124.39,124.27,124.36,395606.0,116.2173,116.2827,116.1706,116.2547,395606.0
2021-05-28 10:45:00,124.36,124.37,124.28,124.32,109158.0,116.2547,116.264,116.1799,116.2173,109158.0
2021-05-28 10:50:00,124.33,124.37,124.27,124.29,86464.0,116.2267,116.264,116.1706,116.1893,86464.0
2021-05-28 10:55:00,124.3,124.31,124.21,124.24,105248.0,116.1986,116.208,116.1145,116.1425,105248.0
2021-05-28 11:00:00,124.23,124.26,124.18,124.25,98139.0,116.1332,116.1612,116.0864,116.1519,98139.0
2021-05-28 11:05:00,124.25,124.26,124.14,124.18,129412.0,116.1519,116.1612,116.049,116.0864,129412.0
2021-05-28 11:10:00,124.17,124.25,124.17,124.21,128580.0,116.0771,116.1519,116.0771,116.1145,128580.0
2021-05-28 11:15:00,124.2,124.23,124.17,124.22,115753.0,116.1051,116.1332,116.0771,116.1238,115753.0
2021-05-28 11:20:00,124.22,124.23,124.12,124.19,127433.0,116.1238,116.1332,116.0303,116.0958,127433.0
2021-05-28 11:25:00,124.19,124.19,124.14,124.14,119581.0,116.0958,116.0958,116.049,116.049,119581.0
2021-05-28 11:30:00,124.14,124.2,124.13,124.15,64424.0,116.049,116.1051,116.0397,116.0584,64424.0
2021-05-28 11:35:00,124.15,124.29,124.14,124.25,78619.0,116.0584,116.1893,116.049,116.1519,78619.0
2021-05-28 11:40:00,124.24,124.31,124.23,124.27,56817.0,116.1425,116.208,116.1332,116.1706,56817.0
2021-05-28 11:45:00,124.27,124.27,124.15,124.17,67034.0,116.1706,116.1706,116.0584,116.0771,67034.0
2021-05-28 11:50:00,124.17,124.19,124.14,124.16,50589.0,116.0771,116.0958,116.049,116.0677,50589.0
2021-05-28 11:55:00,124.15,124.18,124.09,124.1,64536.0,116.0584,116.0864,116.0023,116.0116,64536.0
2021-05-28 12:00:00,124.1,124.1,124.05,124.05,52445.0,116.0116,116.0116,115.9649,115.9649,52445.0
2021-05-28 12:05:00,124.06,124.13,124.06,124.07,53416.0,115.9742,116.0397,115.9742,115.9836,53416.0
2021-05-28 12:10:00,124.07,124.1,124.02,124.1,49833.0,115.9836,116.0116,115.9369,116.0116,49833.0
2021-05-28 12:15:00,124.09,124.1,124.05,124.07,54320.0,116.0023,116.0116,115.9649,115.9836,54320.0
2021-05-28 12:20:00,124.07,124.09,124.01,124.03,52784.0,115.9836,116.0023,115.9275,115.9462,52784.0
2021-05-28 12:25:00,124.03,124.06,124.0,124.04,57510.0,115.9462,115.9742,115.9182,115.9556,57510.0
2021-05-28 12:30:00,124.04,124.05,124.0,124.03,53859.0,115.9556,115.9649,115.9182,115.9462,53859.0
2021-05-28 12:35:00,124.03,124.09,124.02,124.07,69214.0,115.9462,116.0023,115.9369,115.9836,69214.0
2021-05-28 12:40:00,124.07,124.07,123.98,123.98,53121.0,115.9836,115.9836,115.8995,115.8995,53121.0
2021-05-28 12:45:00,123.99,124.0,123.88,123.91,146241.0,115.9088,115.9182,115.806,115.834,146241.0
2021-05-28 12:50:00,123.91,123.95,123.9,123.9,43341.0,115.834,115.8714,115.8247,115.8247,43341.0
2021-05-28 12:55:00,123.91,123.91,123.85,123.91,46411.0,115.834,115.834,115.7779,115.834,46411.0
2021-05-28 13:00:00,123.91,123.94,123.89,123.89,44292.0,115.834,115.8621,115.8153,115.8153,44292.0
2021-05-28 13:05:00,123.89,123.89,123.81,123.83,44079.0,115.8153,115.8153,115.7405,115.7592,44079.0
2021-05-28 13:10:00,123.82,123.84,123.78,123.79,35888.0,115.7499,115.7686,115.7125,115.7218,35888.0
2021-05-28 13:15:00,123.8,123.82,123.75,123.8,33710.0,115.7312,115.7499,115.6845,115.7312,33710.0
2021-05-28 13:20:00,123.82,123.82,123.75,123.78,73367.0,115.7499,115.7499,115.6845,115.7125,73367.0
2021-05-28 13:25:00,123.77,123.79,123.69,123.71,75255.0,115.7031,115.7218,115.6284,115.6471,75255.0
2021-05-28 13:30:00,123.71,123.74,123.7,123.74,47987.0,115.6471,115.6751,115.6377,115.6751,47987.0
2021-05-28 13:35:00,123.74,123.79,123.72,123.72,40103.0,115.6751,115.7218,115.6564,115.6564,40103.0
2021-05-28 13:40:00,123.71,123.74,123.69,123.7,33380.0,115.6471,115.6751,115.6284,115.6377,33380.0
2021-05-28 13:45:00,123.7,123.7,123.61,123.64,31668.0,115.6377,115.6377,115.5536,115.5816,31668.0
2021-05-28 13:50:00,123.64,123.67,123.62,123.63,18792.0,115.5816,115.6097,115.5629,115.5723,18792.0
2021-05-28 13:55:00,123.62,123.65,123.61,123.63,30866.0,115.5629,115.591,115.5536,115.5723,30866.0
2021-05-28 14:00:00,123.63,123.66,123.58,123.6,39179.0,115.5723,115.6003,115.5255,115.5442,39179.0
2021-05-28 14:05:00,123.59,123.63,123.56,123.59,52714.0,115.5349,115.5723,115.5068,115.5349,52714.0
2021-05-28 14:10:00,123.59,123.62,123.56,123.58,68161.0,115.5349,115.5629,115.5068,115.5255,68161.0
2021-05-28 14:15:00,123.57,123.63,123.56,123.61,44626.0,115.5162,115.5723,115.5068,115.5536,44626.0
2021-05-28 14:20:00,123.61,123.63,123.58,123.61,73106.0,115.5536,115.5723,115.5255,115.5536,73106.0
2021-05-28 14:25:00,123.61,123.63,123.58,123.63,66649.0,115.5536,115.5723,115.5255,115.5723,66649.0
2021-05-28 14:30:00,123.62,123.64,123.58,123.64,60571.0,115.5629,115.5816,115.5255,115.5816,60571.0
2021-05-28 14:35:00,123.63,123.63,123.59,123.61,50018.0,115.5723,115.5723,115.5349,115.5536,50018.0
2021-05-28 14:40:00,123.61,123.64,123.59,123.63,54901.0,115.5536,115.5816,115.5349,115.5723,54901.0
2021-05-28 14:45:00,123.62,123.7,123.62,123.7,49043.0,115.5629,115.6377,115.5629,115.6377,49043.0
2021-05-28 14:50:00,123.7,123.7,123.62,123.66,91918.0,115.6377,115.6377,115.5629,115.6003,91918.0
2021-05-28 14:55:00,123.66,123.68,123.62,123.63,44644.0,115.6003,115.619,115.5629,115.5723,44644.0
2021-05-28 15:00:00,123.64,123.64,123.59,123.62,101471.0,115.5816,115.5816,115.5349,115.5629,101471.0
2021-05-28 15:05:00,123.61,123.63,123.6,123.63,67690.0,115.5536,115.5723,115.5442,115.5723,67690.0
2021-05-28 15:10:00,123.63,123.63,123.52,123.57,163678.0,115.5723,115.5723,115.4694,115.5162,163678.0
2021-05-28 15:15:00,123.58,123.68,123.56,123.63,115573.0,115.5255,115.619,115.5068,115.5723,115573.0
2021-05-28 15:20:00,123.63,123.66,123.61,123.65,100545.0,115.5723,115.6003,115.5536,115.591,100545.0
2021-05-28 15:25:00,123.65,123.66,123.61,123.65,103473.0,115.591,115.6003,115.5536,115.591,103473.0
2021-05-28 15:30:00,123.65,123.68,123.6,123.65,156062.0,115.591,115.619,115.5442,115.591,156062.0
2021-05-28 15:35:00,123.65,123.72,123.64,123.66,139508.0,115.591,115.6564,115.5816,115.6003,139508.0
2021-05-28 15:40:00,123.66,123.66,123.58,123.63,131510.0,115.6003,115.6003,115.5255,115.5723,131510.0
2021-05-28 15:45:00,123.63,123.75,123.61,123.71,193467.0,115.5723,115.6845,115.5536,115.6471,193467.0
2021-05-28 15:50:00,123.71,123.77,123.64,123.68,488195.0,115.6471,115.7031,115.5816,115.619,488195.0
2021-05-28 15:55:00,123.68,123.75,123.52,123.57,1057170.0,115.619,115.6845,115.4694,115.5162,1057170.0
2021-06-01 09:30:00,123.75,123.79,123.28,123.29,314155.0,115.6845,115.7218,115.2451,115.2544,314155.0
2021-06-01 09:35:00,123.29,123.3,122.89,122.95,173756.0,115.2544,115.2638,114.8805,114.9366,173756.0
2021-06-01 09:40:00,122.96,122.97,122.49,122.56,217142.0,114.9459,114.9553,114.5066,114.572,217142.0
2021-06-01 09:45:00,122.57,122.62,122.45,122.45,121442.0,114.5814,114.6281,114.4692,114.4692,121442.0
2021-06-01 09:50:00,122.45,122.59,122.43,122.45,139746.0,114.4692,114.6001,114.4505,114.4692,139746.0
2021-06-01 09:55:00,122.45,122.58,122.42,122.5,152466.0,114.4692,114.5907,114.4411,114.5159,152466.0
2021-06-01 10:00:00,122.5,122.6,122.25,122.29,175106.0,114.5159,114.6094,114.2822,114.3196,175106.0
2021-06-01 10:05:00,122.3,122.37,122.28,122.32,77644.0,114.329,114.3944,114.3103,114.3477,77644.0
2021-06-01 10:10:00,122.32,122.33,122.14,122.15,157220.0,114.3477,114.357,114.1794,114.1887,157220.0
2021-06-01 10:15:00,122.15,122.26,122.08,122.19,231967.0,114.1887,114.2916,114.1233,114.2261,231967.0
2021-06-01 10:20:00,122.19,122.19,122.04,122.05,115940.0,114.2261,114.2261,114.0859,114.0953,115940.0
2021-06-01 10:25:00,122.05,122.11,122.01,122.03,345387.0,114.0953,114.1513,114.0579,114.0766,345387.0
2021-06-01 10:30:00,122.02,122.06,121.96,122.03,241070.0,114.0672,114.1046,114.0111,114.0766,241070.0
2021-06-01 10:35:00,122.05,122.14,122.03,122.07,102547.0,114.0953,114.1794,114.0766,114.1139,102547.0
2021-06-01 10:40:00,122.07,122.24,122.05,122.18,146777.0,114.1139,114.2729,114.0953,114.2168,146777.0
2021-06-01 10:45:00,122.18,122.23,122.09,122.12,143642.0,114.2168,114.2635,114.1326,114.1607,143642.0
2021-06-01 10:50:00,122.14,122.14,121.93,121.95,139126.0,114.1794,114.1794,113.9831,114.0018,139126.0
2021-06-01 10:55:00,121.95,121.99,121.89,121.98,149952.0,114.0018,114.0392,113.9457,114.0298,149952.0
2021-06-01 11:00:00,121.97,121.99,121.92,121.93,145281.0,114.0205,114.0392,113.9737,113.9831,145281.0
2021-06-01 11:05:00,121.93,121.94,121.83,121.87,119238.0,113.9831,113.9924,113.8896,113.927,119238.0
2021-06-01 11:10:00,121.88,122.0,121.88,121.98,94614.0,113.9363,114.0485,113.9363,114.0298,94614.0
2021-06-01 11:15:00,121.98,122.02,121.94,121.95,79150.0,114.0298,114.0672,113.9924,114.0018,79150.0
2021-06-01 11:20:00,121.95,122.08,121.95,122.04,90483.0,114.0018,114.1233,114.0018,114.0859,90483.0
2021-06-01 11:25:00,122.04,122.04,121.94,121.98,135513.0,114.0859,114.0859,113.9924,114.0298,135513.0
2021-06-01 11:30:00,121.98,121.98,121.89,121.92,109504.0,114.0298,114.0298,113.9457,113.9737,109504.0
2021-06-01 11:35:00,121.92,121.99,121.9,121.99,135924.0,113.9737,114.0392,113.955,114.0392,135924.0
2021-06-01 11:40:00,121.99,122.1,121.97,122.02,62186.0,114.0392,114.142,114.0205,114.0672,62186.0
2021-06-01 11:45:00,122.02,122.03,121.96,121.97,68212.0,114.0672,114.0766,114.0111,114.0205,68212.0
2021-06-01 11:50:00,121.96,121.98,121.87,121.98,46861.0,114.0111,114.0298,113.927,114.0298,46861.0
2021-06-01 11:55:00,121.88,121.89,121.83,121.84,35115.0,113.9363,113.9457,113.8896,113.8989,35115.0
2021-06-01 12:00:00,121.85,121.87,121.78,121.83,56048.0,113.9083,113.927,113.8428,113.8896,56048.0
2021-06-01 12:05:00,121.82,121.87,121.78,121.79,102603.0,113.8802,113.927,113.8428,113.8522,102603.0
2021-06-01 12:10:00,121.78,121.78,121.7,121.71,37979.0,113.8428,113.8428,113.7681,113.7774,37979.0
2021-06-01 12:15:00,121.71,121.73,121.61,121.69,34707.0,113.7774,113.7961,113.6839,113.7587,34707.0
2021-06-01 12:20:00,121.69,121.75,121.64,121.71,40444.0,113.7587,113.8148,113.712,113.7774,40444.0
2021-06-01 12:25:00,121.7,121.71,121.66,121.66,109031.0,113.7681,113.7774,113.7307,113.7307,109031.0
2021-06-01 12:30:00,121.65,121.66,121.59,121.65,29600.0,113.7213,113.7307,113.6652,113.7213,29600.0
2021-06-01 12:35:00,121.66,121.72,121.65,121.68,32275.0,113.7307,113.7868,113.7213,113.7494,32275.0
2021-06-01 12:40:00,121.68,121.73,121.64,121.73,29953.0,113.7494,113.7961,113.712,113.7961,29953.0
2021-06-01 12:45:00,121.73,121.74,121.64,121.64,27984.0,113.7961,113.8055,113.712,113.712,27984.0
2021-06-01 12:50:00,121.65,121.65,121.57,121.57,155355.0,113.7213,113.7213,113.6465,113.6465,155355.0
2021-06-01 12:55:00,121.58,121.58,121.53,121.58,46340.0,113.6559,113.6559,113.6091,113.6559,46340.0
2021-06-01 13:00:00,121.58,121.65,121.57,121.57,45904.0,113.6559,113.7213,113.6465,113.6465,45904.0
2021-06-01 13:05:00,121.57,121.62,121.51,121.62,60336.0,113.6465,113.6933,113.5904,113.6933,60336.0
2021-06-01 13:10:00,121.62,121.63,121.58,121.58,69883.0,113.6933,113.7026,113.6559,113.6559,69883.0
2021-06-01 13:15:00,121.58,121.63,121.56,121.58,40846.0,113.6559,113.7026,113.6372,113.6559,40846.0
2021-06-01 13:20:00,121.58,121.64,121.57,121.62,40584.0,113.6559,113.712,113.6465,113.6933,40584.0
2021-06-01 13:25:00,121.62,121.65,121.6,121.62,30449.0,113.6933,113.7213,113.6746,113.6933,30449.0
2021-06-01 13:30:00,121.61,121.72,121.6,121.72,24790.0,113.6839,113.7868,113.6746,113.7868,24790.0
2021-06-01 13:35:00,121.72,121.72,121.67,121.72,22989.0,113.7868,113.7868,113.74,113.7868,22989.0
2021-06-01 13:40:00,121.72,121.73,121.68,121.72,44555.0,113.7868,113.7961,113.7494,113.7868,44555.0
2021-06-01 13:45:00,121.72,121.79,121.71,121.77,35085.0,113.7868,113.8522,113.7774,113.8335,35085.0
2021-06-01 13:50:00,121.78,121.81,121.77,121.79,32405.0,113.8428,113.8709,113.8335,113.8522,32405.0
2021-06-01 13:55:00,121.8,121.89,121.79,121.86,21325.0,113.8615,113.9457,113.8522,113.9176,21325.0
2021-06-01 14:00:00,121.85,121.88,121.81,121.84,67411.0,113.9083,113.9363,113.8709,113.8989,67411.0
2021-06-01 14:05:00,121.83,121.88,121.82,121.84,44586.0,113.8896,113.9363,113.8802,113.8989,44586.0
2021-06-01 14:10:00,121.85,121.86,121.82,121.82,60050.0,113.9083,113.9176,113.8802,113.8802,60050.0
2021-06-01 14:15:00,121.82,121.88,121.81,121.88,49056.0,113.8802,113.9363,113.8709,113.9363,49056.0
2021-06-01 14:20:00,121.87,121.9,121.84,121.87,41844.0,113.927,113.955,113.8989,113.927,41844.0
2021-06-01 14:25:00,121.86,121.89,121.84,121.86,44816.0,113.9176,113.9457,113.8989,113.9176,44816.0
2021-06-01 14:30:00,121.85,121.95,121.85,121.93,94709.0,113.9083,114.0018,113.9083,113.9831,94709.0
2021-06-01 14:35:00,121.93,121.97,121.92,121.95,88988.0,113.9831,114.0205,113.9737,114.0018,88988.0
2021-06-01 14:40:00,121.96,121.96,121.88,121.89,125120.0,114.0111,114.0111,113.9363,113.9457,125120.0
2021-06-01 14:45:00,121.89,121.94,121.88,121.9,73391.0,113.9457,113.9924,113.9363,113.955,73391.0
2021-06-01 14:50:00,121.9,121.92,121.88,121.89,32995.0,113.955,113.9737,113.9363,113.9457,32995.0
2021-06-01 14:55:00,121.89,121.93,121.88,121.9,56818.0,113.9457,113.9831,113.9363,113.955,56818.0
2021-06-01 15:00:00,121.9,121.92,121.87,121.9,55899.0,113.955,113.9737,113.927,113.955,55899.0
2021-06-01 15:05:00,121.9,121.9,121.79,121.81,179906.0,113.955,113.955,113.8522,113.8709,179906.0
2021-06-01 15:10:00,121.81,121.81,121.71,121.72,100374.0,113.8709,113.8709,113.7774,113.7868,100374.0
2021-06-01 15:15:00,121.72,121.74,121.7,121.73,62680.0,113.7868,113.8055,113.7681,113.7961,62680.0
2021-06-01 15:20:00,121.73,121.8,121.73,121.77,72867.0,113.7961,113.8615,113.7961,113.8335,72867.0
2021-06-01 15:25:00,121.77,121.78,121.64,121.64,223618.0,113.8335,113.8428,113.712,113.712,223618.0
2021-06-01 15:30:00,121.65,121.66,121.57,121.58,408645.0,113.7213,113.7307,113.6465,113.6559,408645.0
2021-06-01 15:35:00,121.58,121.61,121.5,121.52,443694.0,113.6559,113.6839,113.5811,113.5998,443694.0
2021-06-01 15:40:00,121.52,121.54,121.47,121.51,466280.0,113.5998,113.6185,113.5531,113.5904,466280.0
2021-06-01 15:45:00,121.51,121.6,121.5,121.6,509377.0,113.5904,113.6746,113.5811,113.6746,509377.0
2021-06-01 15:50:00,121.6,121.62,121.46,121.61,805244.0,113.6746,113.6933,113.5437,113.6839,805244.0
2021-06-01 15:55:00,121.61,121.62,121.49,121.53,1446222.0,113.6839,113.6933,113.5718,113.6091,1446222.0
2021-06-02 09:30:00,121.7,121.78,121.53,121.55,184753.0,113.7681,113.8428,113.6091,113.6278,184753.0
2021-06-02 09:35:00,121.54,121.57,121.4,121.5,156437.0,113.6185,113.6465,113.4876,113.5811,156437.0
2021-06-02 09:40:00,121.49,121.67,121.45,121.63,166533.0,113.5718,113.74,113.5344,113.7026,166533.0
2021-06-02 09:45:00,121.63,121.92,121.58,121.86,218063.0,113.7026,113.9737,113.6559,113.9176,218063.0
2021-06-02 09:50:00,121.86,121.94,121.82,121.89,152551.0,113.9176,113.9924,113.8802,113.9457,152551.0
2021-06-02 09:55:00,121.88,121.99,121.87,121.94,276988.0,113.9363,114.0392,113.927,113.9924,276988.0
2021-06-02 10:00:00,121.95,121.98,121.8,121.83,277819.0,114.0018,114.0298,113.8615,113.8896,277819.0
2021-06-02 10:05:00,121.84,121.92,121.82,121.9,198939.0,113.8989,113.9737,113.8802,113.955,198939.0
2021-06-02 10:10:00,121.9,121.91,121.79,121.81,185009.0,113.955,113.9644,113.8522,113.8709,185009.0
2021-06-02 10:15:00,121.81,121.89,121.78,121.81,198634.0,113.8709,113.9457,113.8428,113.8709,198634.0
2021-06-02 10:20:00,121.81,121.88,121.76,121.88,165106.0,113.8709,113.9363,113.8242,113.9363,165106.0
2021-06-02 10:25:00,121.88,121.89,121.74,121.77,195632.0,113.9363,113.9457,113.8055,113.8335,195632.0
2021-06-02 10:30:00,121.78,121.83,121.74,121.79,146258.0,113.8428,113.8896,113.8055,113.8522,146258.0
2021-06-02 10:35:00,121.78,121.8,121.63,121.66,136351.0,113.8428,113.8615,113.7026,113.7307,136351.0
2021-06-02 10:40:00,121.66,121.71,121.63,121.65,115002.0,113.7307,113.7774,113.7026,113.7213,115002.0
2021-06-02 10:45:00,121.65,121.68,121.55,121.55,117791.0,113.7213,113.7494,113.6278,113.6278,117791.0
2021-06-02 10:50:00,121.56,121.6,121.56,121.59,115359.0,113.6372,113.6746,113.6372,113.6652,115359.0
2021-06-02 10:55:00,121.59,121.63,121.52,121.63,92824.0,113.6652,113.7026,113.5998,113.7026,92824.0
2021-06-02 11:00:00,121.62,121.76,121.61,121.72,182771.0,113.6933,113.8242,113.6839,113.7868,182771.0
2021-06-02 11:05:00,121.72,121.76,121.66,121.76,80963.0,113.7868,113.8242,113.7307,113.8242,80963.0
2021-06-02 11:10:00,121.75,121.86,121.74,121.82,107402.0,113.8148,113.9176,113.8055,113.8802,107402.0
2021-06-02 11:15:00,121.82,121.86,121.78,121.79,92244.0,113.8802,113.9176,113.8428,113.8522,92244.0
2021-06-02 11:20:00,121.79,121.8,121.69,121.71,94953.0,113.8522,113.8615,113.7587,113.7774,94953.0
2021-06-02 11:25:00,121.69,121.7,121.62,121.63,96320.0,113.7587,113.7681,113.6933,113.7026,96320.0
2021-06-02 11:30:00,121.63,121.68,121.62,121.66,85979.0,113.7026,113.7494,113.6933,113.7307,85979.0
2021-06-02 11:35:00,121.66,121.68,121.57,121.57,59178.0,113.7307,113.7494,113.6465,113.6465,59178.0
2021-06-02 11:40:00,121.57,121.58,121.54,121.56,58686.0,113.6465,113.6559,113.6185,113.6372,58686.0
2021-06-02 11:45:00,121.56,121.59,121.55,121.56,62281.0,113.6372,113.6652,113.6278,113.6372,62281.0
2021-06-02 11:50:00,121.56,121.56,121.51,121.53,86768.0,113.6372,113.6372,113.5904,113.6091,86768.0
2021-06-02 11:55:00,121.53,121.53,121.47,121.51,67878.0,113.6091,113.6091,113.5531,113.5904,67878.0
2021-06-02 12:00:00,121.51,121.54,121.49,121.53,59051.0,113.5904,113.6185,113.5718,113.6091,59051.0
2021-06-02 12:05:00,121.53,121.57,121.5,121.54,55061.0,113.6091,113.6465,113.5811,113.6185,55061.0
2021-06-02 12:10:00,121.54,121.58,121.52,121.58,51719.0,113.6185,113.6559,113.5998,113.6559,51719.0
2021-06-02 12:15:00,121.58,121.61,121.51,121.52,48865.0,113.6559,113.6839,113.5904,113.5998,48865.0
2021-06-02 12:20:00,121.51,121.55,121.49,121.5,49929.0,113.5904,113.6278,113.5718,113.5811,49929.0
2021-06-02 12:25:00,121.5,121.56,121.48,121.56,52350.0,113.5811,113.6372,113.5624,113.6372,52350.0
2021-06-02 12:30:00,121.55,121.55,121.45,121.5,63038.0,113.6278,113.6278,113.5344,113.5811,63038.0
2021-06-02 12:35:00,121.48,121.49,121.43,121.47,38420.0,113.5624,113.5718,113.5157,113.5531,38420.0
2021-06-02 12:40:00,121.47,121.5,121.47,121.5,33889.0,113.5531,113.5811,113.5531,113.5811,33889.0
2021-06-02 12:45:00,121.49,121.49,121.44,121.49,62439.0,113.5718,113.5718,113.525,113.5718,62439.0
2021-06-02 12:50:00,121.5,121.5,121.46,121.47,60163.0,113.5811,113.5811,113.5437,113.5531,60163.0
2021-06-02 12:55:00,121.47,121.5,121.44,121.47,78528.0,113.5531,113.5811,113.525,113.5531,78528.0
2021-06-02 13:00:00,121.48,121.51,121.45,121.48,64575.0,113.5624,113.5904,113.5344,113.5624,64575.0
2021-06-02 13:05:00,121.48,121.49,121.43,121.47,65436.0,113.5624,113.5718,113.5157,113.5531,65436.0
2021-06-02 13:10:00,121.47,121.48,121.39,121.4,65229.0,113.5531,113.5624,113.4783,113.4876,65229.0
2021-06-02 13:15:00,121.4,121.43,121.38,121.4,72246.0,113.4876,113.5157,113.4689,113.4876,72246.0
2021-06-02 13:20:00,121.4,121.44,121.38,121.41,57010.0,113.4876,113.525,113.4689,113.497,57010.0
2021-06-02 13:25:00,121.41,121.47,121.41,121.46,71389.0,113.497,113.5531,113.497,113.5437,71389.0
2021-06-02 13:30:00,121.45,121.48,121.39,121.45,56244.0,113.5344,113.5624,113.4783,113.5344,56244.0
2021-06-02 13:35:00,121.45,121.51,121.44,121.49,66766.0,113.5344,113.5904,113.525,113.5718,66766.0
2021-06-02 13:40:00,121.5,121.5,121.44,121.45,48342.0,113.5811,113.5811,113.525,113.5344,48342.0
2021-06-02 13:45:00,121.44,121.49,121.42,121.45,68018.0,113.525,113.5718,113.5063,113.5344,68018.0
2021-06-02 13:50:00,121.46,121.49,121.44,121.48,51005.0,113.5437,113.5718,113.525,113.5624,51005.0
2021-06-02 13:55:00,121.47,121.49,121.43,121.46,52323.0,113.5531,113.5718,113.5157,113.5437,52323.0
2021-06-02 14:00:00,121.46,121.49,121.43,121.47,55101.0,113.5437,113.5718,113.5157,113.5531,55101.0
2021-06-02 14:05:00,121.47,121.49,121.34,121.35,118736.0,113.5531,113.5718,113.4315,113.4409,118736.0
2021-06-02 14:10:00,121.35,121.37,121.29,121.32,64478.0,113.4409,113.4596,113.3848,113.4128,64478.0
2021-06-02 14:15:00,121.31,121.35,121.29,121.33,73892.0,113.4035,113.4409,113.3848,113.4222,73892.0
2021-06-02 14:20:00,121.32,121.34,121.31,121.32,61719.0,113.4128,113.4315,113.4035,113.4128,61719.0
2021-06-02 14:25:00,121.31,121.31,121.26,121.28,58036.0,113.4035,113.4035,113.3567,113.3754,58036.0
2021-06-02 14:30:00,121.28,121.29,121.25,121.25,76725.0,113.3754,113.3848,113.3474,113.3474,76725.0
2021-06-02 14:35:00,121.25,121.26,121.18,121.22,173092.0,113.3474,113.3567,113.282,113.3193,173092.0
2021-06-02 14:40:00,121.23,121.25,121.21,121.22,74383.0,113.3287,113.3474,113.31,113.3193,74383.0
2021-06-02 14:45:00,121.22,121.22,121.18,121.18,80745.0,113.3193,113.3193,113.282,113.282,80745.0
2021-06-02 14:50:00,121.18,121.18,121.11,121.11,98024.0,113.282,113.282,113.2165,113.2165,98024.0
2021-06-02 14:55:00,121.12,121.19,121.1,121.16,102077.0,113.2259,113.2913,113.2072,113.2633,102077.0
2021-06-02 15:00:00,121.15,121.18,121.1,121.18,109711.0,113.2539,113.282,113.2072,113.282,109711.0
2021-06-02 15:05:00,121.17,121.25,121.16,121.21,100800.0,113.2726,113.3474,113.2633,113.31,100800.0
2021-06-02 15:10:00,121.21,121.25,121.2,121.21,87172.0,113.31,113.3474,113.3007,113.31,87172.0
2021-06-02 15:15:00,121.21,121.26,121.2,121.21,92627.0,113.31,113.3567,113.3007,113.31,92627.0
2021-06-02 15:20:00,121.21,121.26,121.19,121.19,287953.0,113.31,113.3567,113.2913,113.2913,287953.0
2021-06-02 15:25:00,121.2,121.2,121.14,121.15,136959.0,113.3007,113.3007,113.2446,113.2539,136959.0
2021-06-02 15:30:00,121.15,121.18,121.1,121.11,320257.0,113.2539,113.282,113.2072,113.2165,320257.0
2021-06-02 15:35:00,121.11,121.14,121.08,121.11,284733.0,113.2165,113.2446,113.1885,113.2165,284733.0
2021-06-02 15:40:00,121.12,121.17,121.11,121.16,264006.0,113.2259,113.2726,113.2165,113.2633,264006.0
2021-06-02 15:45:00,121.16,121.19,121.04,121.06,890300.0,113.2633,113.2913,113.1511,113.1698,890300.0
2021-06-02 15:50:00,121.07,121.17,121.06,121.13,812050.0,113.1791,113.2726,113.1698,113.2352,812050.0
2021-06-02 15:55:00,121.12,121.32,121.11,121.3,1352666.0,113.2259,113.4128,113.2165,113.3941,1352666.0
2021-06-03 09:30:00,120.92,121.3,120.85,121.22,227733.0,113.0389,113.3941,112.9735,113.3193,227733.0
2021-06-03 09:35:00,121.23,121.27,121.11,121.12,174631.0,113.3287,113.3661,113.2165,113.2259,174631.0
2021-06-03 09:40:00,121.11,121.13,120.78,120.79,204796.0,113.2165,113.2352,112.908,112.9174,204796.0
2021-06-03 09:45:00,120.8,120.8,120.63,120.65,376439.0,112.9267,112.9267,112.7678,112.7865,376439.0
2021-06-03 09:50:00,120.64,120.74,120.61,120.73,283928.0,112.7772,112.8706,112.7491,112.8613,283928.0
2021-06-03 09:55:00,120.73,120.8,120.62,120.79,231406.0,112.8613,112.9267,112.7585,112.9174,231406.0
2021-06-03 10:00:00,120.79,121.11,120.78,121.08,253546.0,112.9174,113.2165,112.908,113.1885,253546.0
2021-06-03 10:05:00,121.07,121.25,121.05,121.14,217223.0,113.1791,113.3474,113.1604,113.2446,217223.0
2021-06-03 10:10:00,121.15,121.38,121.15,121.34,102338.0,113.2539,113.4689,113.2539,113.4315,102338.0
2021-06-03 10:15:00,121.34,121.43,121.33,121.38,155412.0,113.4315,113.5157,113.4222,113.4689,155412.0
2021-06-03 10:20:00,121.38,121.42,121.31,121.36,195084.0,113.4689,113.5063,113.4035,113.4502,195084.0
2021-06-03 10:25:00,121.36,121.36,121.13,121.14,142448.0,113.4502,113.4502,113.2352,113.2446,142448.0
2021-06-03 10:30:00,121.13,121.2,121.08,121.11,122705.0,113.2352,113.3007,113.1885,113.2165,122705.0
2021-06-03 10:35:00,121.1,121.27,121.1,121.15,90575.0,113.2072,113.3661,113.2072,113.2539,90575.0
2021-06-03 10:40:00,121.16,121.18,121.11,121.15,89294.0,113.2633,113.282,113.2165,113.2539,89294.0
2021-06-03 10:45:00,121.16,121.36,121.13,121.31,206268.0,113.2633,113.4502,113.2352,113.4035,206268.0
2021-06-03 10:50:00,121.31,121.52,121.31,121.51,99090.0,113.4035,113.5998,113.4035,113.5904,99090.0
2021-06-03 10:55:00,121.51,121.66,121.46,121.62,137025.0,113.5904,113.7307,113.5437,113.6933,137025.0
2021-06-03 11:00:00,121.62,121.71,121.54,121.68,142113.0,113.6933,113.7774,113.6185,113.7494,142113.0
2021-06-03 11:05:00,121.69,121.76,121.67,121.75,225886.0,113.7587,113.8242,113.74,113.8148,225886.0
2021-06-03 11:10:00,121.76,121.76,121.64,121.65,98411.0,113.8242,113.8242,113.712,113.7213,98411.0
2021-06-03 11:15:00,121.64,121.65,121.51,121.53,103051.0,113.712,113.7213,113.5904,113.6091,103051.0
2021-06-03 11:20:00,121.52,121.55,121.45,121.54,87780.0,113.5998,113.6278,113.5344,113.6185,87780.0
2021-06-03 11:25:00,121.54,121.61,121.52,121.55,93053.0,113.6185,113.6839,113.5998,113.6278,93053.0
2021-06-03 11:30:00,121.55,121.56,121.48,121.48,115833.0,113.6278,113.6372,113.5624,113.5624,115833.0
2021-06-03 11:35:00,121.49,121.53,121.4,121.41,64876.0,113.5718,113.6091,113.4876,113.497,64876.0
2021-06-03 11:40:00,121.41,121.44,121.38,121.44,69522.0,113.497,113.525,113.4689,113.525,69522.0
2021-06-03 11:45:00,121.45,121.5,121.38,121.41,77006.0,113.5344,113.5811,113.4689,113.497,77006.0
2021-06-03 11:50:00,121.4,121.42,121.36,121.42,51015.0,113.4876,113.5063,113.4502,113.5063,51015.0
2021-06-03 11:55:00,121.43,121.48,121.41,121.48,60823.0,113.5157,113.5624,113.497,113.5624,60823.0
2021-06-03 12:00:00,121.48,121.53,121.4,121.4,66623.0,113.5624,113.6091,113.4876,113.4876,66623.0
2021-06-03 12:05:00,121.4,121.42,121.37,121.38,55140.0,113.4876,113.5063,113.4596,113.4689,55140.0
2021-06-03 12:10:00,121.38,121.42,121.36,121.4,50390.0,113.4689,113.5063,113.4502,113.4876,50390.0
2021-06-03 12:15:00,121.4,121.43,121.37,121.38,93244.0,113.4876,113.5157,113.4596,113.4689,93244.0
2021-06-03 12:20:00,121.38,121.39,121.3,121.35,54720.0,113.4689,113.4783,113.3941,113.4409,54720.0
2021-06-03 12:25:00,121.35,121.39,121.34,121.38,55190.0,113.4409,113.4783,113.4315,113.4689,55190.0
2021-06-03 12:30:00,121.38,121.44,121.37,121.42,43636.0,113.4689,113.525,113.4596,113.5063,43636.0
2021-06-03 12:35:00,121.42,121.5,121.42,121.49,46638.0,113.5063,113.5811,113.5063,113.5718,46638.0
2021-06-03 12:40:00,121.48,121.56,121.48,121.55,86637.0,113.5624,113.6372,113.5624,113.6278,86637.0
2021-06-03 12:45:00,121.55,121.61,121.53,121.54,62267.0,113.6278,113.6839,113.6091,113.6185,62267.0
2021-06-03 12:50:00,121.54,121.55,121.48,121.49,94971.0,113.6185,113.6278,113.5624,113.5718,94971.0
2021-06-03 12:55:00,121.48,121.51,121.46,121.5,131908.0,113.5624,113.5904,113.5437,113.5811,131908.0
2021-06-03 13:00:00,121.51,121.54,121.47,121.48,34491.0,113.5904,113.6185,113.5531,113.5624,34491.0
2021-06-03 13:05:00,121.48,121.52,121.39,121.49,134138.0,113.5624,113.5998,113.4783,113.5718,134138.0
2021-06-03 13:10:00,121.5,121.53,121.46,121.5,79219.0,113.5811,113.6091,113.5437,113.5811,79219.0
2021-06-03 13:15:00,121.49,121.53,121.46,121.53,68611.0,113.5718,113.6091,113.5437,113.6091,68611.0
2021-06-03 13:20:00,121.54,121.57,121.52,121.56,49418.0,113.6185,113.6465,113.5998,113.6372,49418.0
2021-06-03 13:25:00,121.56,121.61,121.54,121.54,57623.0,113.6372,113.6839,113.6185,113.6185,57623.0
2021-06-03 13:30:00,121.53,121.56,121.5,121.52,53741.0,113.6091,113.6372,113.5811,113.5998,53741.0
2021-06-03 13:35:00,121.52,121.57,121.5,121.57,63897.0,113.5998,113.6465,113.5811,113.6465,63897.0
2021-06-03 13:40:00,121.58,121.64,121.55,121.61,77769.0,113.6559,113.712,113.6278,113.6839,77769.0
2021-06-03 13:45:00,121.61,121.65,121.59,121.65,118630.0,113.6839,113.7213,113.6652,113.7213,118630.0
2021-06-03 13:50:00,121.65,121.7,121.63,121.69,46140.0,113.7213,113.7681,113.7026,113.7587,46140.0
2021-06-03 13:55:00,121.69,121.72,121.64,121.66,64214.0,113.7587,113.7868,113.712,113.7307,64214.0
2021-06-03 14:00:00,121.66,121.68,121.63,121.68,66573.0,113.7307,113.7494,113.7026,113.7494,66573.0
2021-06-03 14:05:00,121.68,121.72,121.65,121.66,289256.0,113.7494,113.7868,113.7213,113.7307,289256.0
2021-06-03 14:10:00,121.67,121.72,121.66,121.72,83997.0,113.74,113.7868,113.7307,113.7868,83997.0
2021-06-03 14:15:00,121.72,121.73,121.66,121.72,107817.0,113.7868,113.7961,113.7307,113.7868,107817.0
2021-06-03 14:20:00,121.73,121.76,121.7,121.72,61000.0,113.7961,113.8242,113.7681,113.7868,61000.0
2021-06-03 14:25:00,121.72,121.72,121.65,121.65,65795.0,113.7868,113.7868,113.7213,113.7213,65795.0
2021-06-03 14:30:00,121.65,121.69,121.62,121.62,66682.0,113.7213,113.7587,113.6933,113.6933,66682.0
2021-06-03 14:35:00,121.63,121.7,121.62,121.68,79951.0,113.7026,113.7681,113.6933,113.7494,79951.0
2021-06-03 14:40:00,121.68,121.71,121.64,121.65,71673.0,113.7494,113.7774,113.712,113.7213,71673.0
2021-06-03 14:45:00,121.65,121.7,121.63,121.7,48051.0,113.7213,113.7681,113.7026,113.7681,48051.0
2021-06-03 14:50:00,121.69,121.73,121.65,121.73,44800.0,113.7587,113.7961,113.7213,113.7961,44800.0
2021-06-03 14:55:00,121.72,121.74,121.69,121.71,55703.0,113.7868,113.8055,113.7587,113.7774,55703.0
2021-06-03 15:00:00,121.71,121.81,121.7,121.77,73316.0,113.7774,113.8709,113.7681,113.8335,73316.0
2021-06-03 15:05:00,121.76,121.81,121.75,121.8,45488.0,113.8242,113.8709,113.8148,113.8615,45488.0
2021-06-03 15:10:00,121.8,121.87,121.79,121.87,75485.0,113.8615,113.927,113.8522,113.927,75485.0
2021-06-03 15:15:00,121.86,121.89,121.83,121.85,179669.0,113.9176,113.9457,113.8896,113.9083,179669.0
2021-06-03 15:20:00,121.84,121.87,121.81,121.87,83297.0,113.8989,113.927,113.8709,113.927,83297.0
2021-06-03 15:25:00,121.87,121.92,121.83,121.92,109463.0,113.927,113.9737,113.8896,113.9737,109463.0
2021-06-03 15:30:00,121.92,121.98,121.91,121.95,166867.0,113.9737,114.0298,113.9644,114.0018,166867.0
2021-06-03 15:35:00,121.95,122.01,121.94,122.0,243975.0,114.0018,114.0579,113.9924,114.0485,243975.0
2021-06-03 15:40:00,122.0,122.02,121.92,121.92,201813.0,114.0485,114.0672,113.9737,113.9737,201813.0
2021-06-03 15:45:00,121.93,121.93,121.83,121.88,627029.0,113.9831,113.9831,113.8896,113.9363,627029.0
2021-06-03 15:50:00,121.88,121.89,121.81,121.83,684684.0,113.9363,113.9457,113.8709,113.8896,684684.0
2021-06-03 15:55:00,121.82,121.85,121.72,121.74,1416691.0,113.8802,113.9083,113.7868,113.8055,1416691.0
2021-06-04 09:30:00,122.34,122.36,122.1,122.11,221529.0,114.3664,114.385,114.142,114.1513,221529.0
2021-06-04 09:35:00,122.11,122.14,121.95,122.04,161754.0,114.1513,114.1794,114.0018,114.0859,161754.0
2021-06-04 09:40:00,122.04,122.23,122.04,122.21,129660.0,114.0859,114.2635,114.0859,114.2448,129660.0
2021-06-04 09:45:00,122.22,122.27,122.11,122.25,148456.0,114.2542,114.3009,114.1513,114.2822,148456.0
2021-06-04 09:50:00,122.26,122.36,122.24,122.28,64612.0,114.2916,114.385,114.2729,114.3103,64612.0
2021-06-04 09:55:00,122.29,122.34,122.25,122.33,126152.0,114.3196,114.3664,114.2822,114.357,126152.0
2021-06-04 10:00:00,122.33,122.51,122.33,122.44,106338.0,114.357,114.5253,114.357,114.4598,106338.0
2021-06-04 10:05:00,122.43,122.52,122.41,122.51,41975.0,114.4505,114.5346,114.4318,114.5253,41975.0
2021-06-04 10:10:00,122.51,122.54,122.41,122.54,90445.0,114.5253,114.5533,114.4318,114.5533,90445.0
2021-06-04 10:15:00,122.55,122.6,122.49,122.55,66613.0,114.5627,114.6094,114.5066,114.5627,66613.0
2021-06-04 10:20:00,122.55,122.61,122.52,122.59,98556.0,114.5627,114.6188,114.5346,114.6001,98556.0
2021-06-04 10:25:00,122.59,122.6,122.5,122.5,99272.0,114.6001,114.6094,114.5159,114.5159,99272.0
2021-06-04 10:30:00,122.51,122.58,122.47,122.53,62590.0,114.5253,114.5907,114.4879,114.544,62590.0
2021-06-04 10:35:00,122.52,122.61,122.51,122.59,56490.0,114.5346,114.6188,114.5253,114.6001,56490.0
2021-06-04 10:40:00,122.6,122.68,122.56,122.63,84611.0,114.6094,114.6842,114.572,114.6374,84611.0
2021-06-04 10:45:00,122.64,122.69,122.57,122.58,68216.0,114.6468,114.6935,114.5814,114.5907,68216.0
2021-06-04 10:50:00,122.57,122.66,122.57,122.66,55929.0,114.5814,114.6655,114.5814,114.6655,55929.0
2021-06-04 10:55:00,122.65,122.68,122.62,122.66,68132.0,114.6561,114.6842,114.6281,114.6655,68132.0
2021-06-04 11:00:00,122.66,122.68,122.62,122.65,78285.0,114.6655,114.6842,114.6281,114.6561,78285.0
2021-06-04 11:05:00,122.65,122.66,122.59,122.62,186922.0,114.6561,114.6655,114.6001,114.6281,186922.0
2021-06-04 11:10:00,122.62,122.66,122.61,122.64,58079.0,114.6281,114.6655,114.6188,114.6468,58079.0
2021-06-04 11:15:00,122.64,122.69,122.62,122.66,60285.0,114.6468,114.6935,114.6281,114.6655,60285.0
2021-06-04 11:20:00,122.66,122.7,122.63,122.65,66040.0,114.6655,114.7029,114.6374,114.6561,66040.0
2021-06-04 11:25:00,122.65,122.66,122.56,122.59,98947.0,114.6561,114.6655,114.572,114.6001,98947.0
2021-06-04 11:30:00,122.59,122.64,122.54,122.59,36156.0,114.6001,114.6468,114.5533,114.6001,36156.0
2021-06-04 11:35:00,122.59,122.6,122.5,122.51,39784.0,114.6001,114.6094,114.5159,114.5253,39784.0
2021-06-04 11:40:00,122.5,122.54,122.49,122.54,22204.0,114.5159,114.5533,114.5066,114.5533,22204.0
2021-06-04 11:45:00,122.53,122.54,122.46,122.52,18927.0,114.544,114.5533,114.4785,114.5346,18927.0
2021-06-04 11:50:00,122.52,122.54,122.49,122.52,22046.0,114.5346,114.5533,114.5066,114.5346,22046.0
2021-06-04 11:55:00,122.51,122.53,122.47,122.5,34012.0,114.5253,114.544,114.4879,114.5159,34012.0
2021-06-04 12:00:00,122.5,122.51,122.45,122.47,75770.0,114.5159,114.5253,114.4692,114.4879,75770.0
2021-06-04 12:05:00,122.46,122.48,122.37,122.4,70584.0,114.4785,114.4972,114.3944,114.4224,70584.0
2021-06-04 12:10:00,122.41,122.41,122.33,122.34,43231.0,114.4318,114.4318,114.357,114.3664,43231.0
2021-06-04 12:15:00,122.34,122.36,122.3,122.3,41661.0,114.3664,114.385,114.329,114.329,41661.0
2021-06-04 12:20:00,122.3,122.32,122.24,122.26,48253.0,114.329,114.3477,114.2729,114.2916,48253.0
2021-06-04 12:25:00,122.25,122.26,122.21,122.21,48154.0,114.2822,114.2916,114.2448,114.2448,48154.0
2021-06-04 12:30:00,122.22,122.29,122.22,122.29,39705.0,114.2542,114.3196,114.2542,114.3196,39705.0
2021-06-04 12:35:00,122.29,122.32,122.27,122.28,24240.0,114.3196,114.3477,114.3009,114.3103,24240.0
2021-06-04 12:40:00,122.27,122.33,122.26,122.28,74313.0,114.3009,114.357,114.2916,114.3103,74313.0
2021-06-04 12:45:00,122.28,122.28,122.23,122.27,50156.0,114.3103,114.3103,114.2635,114.3009,50156.0
2021-06-04 12:50:00,122.26,122.31,122.22,122.3,49788.0,114.2916,114.3383,114.2542,114.329,49788.0
2021-06-04 12:55:00,122.3,122.31,122.25,122.26,32525.0,114.329,114.3383,114.2822,114.2916,32525.0
2021-06-04 13:00:00,122.26,122.31,122.24,122.25,68887.0,114.2916,114.3383,114.2729,114.2822,68887.0
2021-06-04 13:05:00,122.25,122.3,122.24,122.3,50615.0,114.2822,114.329,114.2729,114.329,50615.0
2021-06-04 13:10:00,122.3,122.3,122.27,122.27,47855.0,114.329,114.329,114.3009,114.3009,47855.0
2021-06-04 13:15:00,122.27,122.28,122.22,122.23,32249.0,114.3009,114.3103,114.2542,114.2635,32249.0
2021-06-04 13:20:00,122.23,122.23,122.19,122.22,94170.0,114.2635,114.2635,114.2261,114.2542,94170.0
2021-06-04 13:25:00,122.22,122.24,122.16,122.16,55684.0,114.2542,114.2729,114.1981,114.1981,55684.0
2021-06-04 13:30:00,122.16,122.24,122.16,122.23,57866.0,114.1981,114.2729,114.1981,114.2635,57866.0
2021-06-04 13:35:00,122.23,122.24,122.19,122.24,28633.0,114.2635,114.2729,114.2261,114.2729,28633.0
2021-06-04 13:40:00,122.24,122.3,122.23,122.29,66407.0,114.2729,114.329,114.2635,114.3196,66407.0
2021-06-04 13:45:00,122.29,122.29,122.22,122.23,31088.0,114.3196,114.3196,114.2542,114.2635,31088.0
2021-06-04 13:50:00,122.23,122.27,122.21,122.27,15322.0,114.2635,114.3009,114.2448,114.3009,15322.0
2021-06-04 13:55:00,122.27,122.27,122.19,122.21,27369.0,114.3009,114.3009,114.2261,114.2448,27369.0
2021-06-04 14:00:00,122.21,122.27,122.21,122.25,134558.0,114.2448,114.3009,114.2448,114.2822,134558.0
2021-06-04 14:05:00,122.24,122.27,122.23,122.27,97848.0,114.2729,114.3009,114.2635,114.3009,97848.0
2021-06-04 14:10:00,122.27,122.29,122.23,122.27,55773.0,114.3009,114.3196,114.2635,114.3009,55773.0
2021-06-04 14:15:00,122.28,122.32,122.27,122.31,56880.0,114.3103,114.3477,114.3009,114.3383,56880.0
2021-06-04 14:20:00,122.3,122.31,122.22,122.22,36798.0,114.329,114.3383,114.2542,114.2542,36798.0
2021-06-04 14:25:00,122.22,122.27,122.22,122.27,57663.0,114.2542,114.3009,114.2542,114.3009,57663.0
2021-06-04 14:30:00,122.26,122.3,122.23,122.23,82091.0,114.2916,114.329,114.2635,114.2635,82091.0
2021-06-04 14:35:00,122.23,122.28,122.22,122.26,125296.0,114.2635,114.3103,114.2542,114.2916,125296.0
2021-06-04 14:40:00,122.26,122.26,122.22,122.26,131045.0,114.2916,114.2916,114.2542,114.2916,131045.0
2021-06-04 14:45:00,122.26,122.26,122.2,122.21,43682.0,114.2916,114.2916,114.2355,114.2448,43682.0
2021-06-04 14:50:00,122.21,122.21,122.16,122.18,70005.0,114.2448,114.2448,114.1981,114.2168,70005.0
2021-06-04 14:55:00,122.18,122.21,122.16,122.17,69061.0,114.2168,114.2448,114.1981,114.2074,69061.0
2021-06-04 15:00:00,122.16,122.22,122.14,122.2,85983.0,114.1981,114.2542,114.1794,114.2355,85983.0
2021-06-04 15:05:00,122.21,122.21,122.16,122.17,57917.0,114.2448,114.2448,114.1981,114.2074,57917.0
2021-06-04 15:10:00,122.17,122.22,122.17,122.21,99681.0,114.2074,114.2542,114.2074,114.2448,99681.0
2021-06-04 15:15:00,122.2,122.22,122.19,122.21,88325.0,114.2355,114.2542,114.2261,114.2448,88325.0
2021-06-04 15:20:00,122.21,122.25,122.19,122.2,69544.0,114.2448,114.2822,114.2261,114.2355,69544.0
2021-06-04 15:25:00,122.19,122.2,122.13,122.15,204058.0,114.2261,114.2355,114.17,114.1887,204058.0
2021-06-04 15:30:00,122.15,122.16,122.1,122.15,269896.0,114.1887,114.1981,114.142,114.1887,269896.0
2021-06-04 15:35:00,122.15,122.17,122.09,122.11,304838.0,114.1887,114.2074,114.1326,114.1513,304838.0
2021-06-04 15:40:00,122.11,122.23,122.1,122.23,360096.0,114.1513,114.2635,114.142,114.2635,360096.0
2021-06-04 15:45:00,122.22,122.23,122.1,122.11,424673.0,114.2542,114.2635,114.142,114.1513,424673.0
2021-06-04 15:50:00,122.1,122.23,122.08,122.22,768542.0,114.142,114.2635,114.1233,114.2542,768542.0
2021-06-04 15:55:00,122.22,122.23,122.11,122.15,2087703.0,114.2542,114.2635,114.1513,114.1887,2087703.0
2021-06-07 09:30:00,122.39,122.44,122.18,122.31,127827.0,114.4131,114.4598,114.2168,114.3383,127827.0
2021-06-07 09:35:00,122.32,122.41,122.29,122.33,70830.0,114.3477,114.4318,114.3196,114.357,70830.0
2021-06-07 09:40:00,122.32,122.39,122.26,122.39,128316.0,114.3477,114.4131,114.2916,114.4131,128316.0
2021-06-07 09:45:00,122.4,122.4,122.27,122.29,67028.0,114.4224,114.4224,114.3009,114.3196,67028.0
2021-06-07 09:50:00,122.3,122.43,122.29,122.33,108816.0,114.329,114.4505,114.3196,114.357,108816.0
2021-06-07 09:55:00,122.32,122.35,122.26,122.26,46261.0,114.3477,114.3757,114.2916,114.2916,46261.0
2021-06-07 10:00:00,122.26,122.33,122.24,122.3,116386.0,114.2916,114.357,114.2729,114.329,116386.0
2021-06-07 10:05:00,122.29,122.37,122.28,122.32,127935.0,114.3196,114.3944,114.3103,114.3477,127935.0
2021-06-07 10:10:00,122.32,122.38,122.31,122.34,80711.0,114.3477,114.4037,114.3383,114.3664,80711.0
2021-06-07 10:15:00,122.34,122.34,122.26,122.3,51269.0,114.3664,114.3664,114.2916,114.329,51269.0
2021-06-07 10:20:00,122.29,122.3,122.24,122.26,43907.0,114.3196,114.329,114.2729,114.2916,43907.0
2021-06-07 10:25:00,122.26,122.28,122.24,122.27,34165.0,114.2916,114.3103,114.2729,114.3009,34165.0
2021-06-07 10:30:00,122.26,122.29,122.22,122.28,46263.0,114.2916,114.3196,114.2542,114.3103,46263.0
2021-06-07 10:35:00,122.28,122.32,122.24,122.29,95869.0,114.3103,114.3477,114.2729,114.3196,95869.0
2021-06-07 10:40:00,122.28,122.3,122.24,122.3,71197.0,114.3103,114.329,114.2729,114.329,71197.0
2021-06-07 10:45:00,122.3,122.35,122.28,122.3,263818.0,114.329,114.3757,114.3103,114.329,263818.0
2021-06-07 10:50:00,122.31,122.61,122.27,122.32,272382.0,114.3383,114.6188,114.3009,114.3477,272382.0
2021-06-07 10:55:00,122.33,123.02,122.29,122.79,1103209.0,114.357,115.002,114.3196,114.787,1103209.0
2021-06-07 11:00:00,122.79,122.96,122.65,122.77,740747.0,114.787,114.9459,114.6561,114.7683,740747.0
2021-06-07 11:05:00,122.77,123.11,122.76,123.03,172773.0,114.7683,115.0862,114.759,115.0114,172773.0
2021-06-07 11:10:00,123.03,123.35,123.0,123.29,342781.0,115.0114,115.3105,114.9833,115.2544,342781.0
2021-06-07 11:15:00,123.29,123.46,123.28,123.4,444042.0,115.2544,115.4134,115.2451,115.3573,444042.0
2021-06-07 11:20:00,123.4,123.46,123.26,123.37,340952.0,115.3573,115.4134,115.2264,115.3292,340952.0
2021-06-07 11:25:00,123.36,123.52,123.25,123.25,323291.0,115.3199,115.4694,115.217,115.217,323291.0
2021-06-07 11:30:00,123.25,123.29,123.09,123.13,247942.0,115.217,115.2544,115.0675,115.1049,247942.0
2021-06-07 11:35:00,123.14,123.27,123.12,123.23,101203.0,115.1142,115.2357,115.0955,115.1983,101203.0
2021-06-07 11:40:00,123.24,123.37,123.19,123.33,211368.0,115.2077,115.3292,115.161,115.2918,211368.0
2021-06-07 11:45:00,123.34,123.36,123.22,123.24,67651.0,115.3012,115.3199,115.189,115.2077,67651.0
2021-06-07 11:50:00,123.25,123.32,123.23,123.29,87936.0,115.217,115.2825,115.1983,115.2544,87936.0
2021-06-07 11:55:00,123.28,123.32,123.23,123.27,60384.0,115.2451,115.2825,115.1983,115.2357,60384.0
2021-06-07 12:00:00,123.27,123.41,123.23,123.32,67799.0,115.2357,115.3666,115.1983,115.2825,67799.0
2021-06-07 12:05:00,123.32,123.42,123.3,123.34,59691.0,115.2825,115.376,115.2638,115.3012,59691.0
2021-06-07 12:10:00,123.33,123.4,123.31,123.4,57719.0,115.2918,115.3573,115.2731,115.3573,57719.0
2021-06-07 12:15:00,123.4,123.4,123.3,123.35,121371.0,115.3573,115.3573,115.2638,115.3105,121371.0
2021-06-07 12:20:00,123.35,123.36,123.26,123.26,49669.0,115.3105,115.3199,115.2264,115.2264,49669.0
2021-06-07 12:25:00,123.25,123.27,123.22,123.23,88015.0,115.217,115.2357,115.189,115.1983,88015.0
2021-06-07 12:30:00,123.22,123.24,123.17,123.2,86291.0,115.189,115.2077,115.1423,115.1703,86291.0
2021-06-07 12:35:00,123.2,123.32,123.18,123.31,47796.0,115.1703,115.2825,115.1516,115.2731,47796.0
2021-06-07 12:40:00,123.32,123.34,123.3,123.31,53845.0,115.2825,115.3012,115.2638,115.2731,53845.0
2021-06-07 12:45:00,123.32,123.32,123.23,123.23,57953.0,115.2825,115.2825,115.1983,115.1983,57953.0
2021-06-07 12:50:00,123.23,123.26,123.19,123.23,28962.0,115.1983,115.2264,115.161,115.1983,28962.0
2021-06-07 12:55:00,123.23,123.23,123.17,123.19,25779.0,115.1983,115.1983,115.1423,115.161,25779.0
2021-06-07 13:00:00,123.2,123.28,123.18,123.27,69163.0,115.1703,115.2451,115.1516,115.2357,69163.0
2021-06-07 13:05:00,123.27,123.33,123.26,123.31,37334.0,115.2357,115.2918,115.2264,115.2731,37334.0
2021-06-07 13:10:00,123.31,123.39,123.31,123.37,43644.0,115.2731,115.3479,115.2731,115.3292,43644.0
2021-06-07 13:15:00,123.38,123.44,123.2,123.41,521189.0,115.3386,115.3947,115.1703,115.3666,521189.0
2021-06-07 13:20:00,123.4,123.46,123.35,123.44,189146.0,115.3573,115.4134,115.3105,115.3947,189146.0
2021-06-07 13:25:00,123.44,123.5,123.26,123.27,446758.0,115.3947,115.4507,115.2264,115.2357,446758.0
2021-06-07 13:30:00,123.27,123.61,123.24,123.49,281414.0,115.2357,115.5536,115.2077,115.4414,281414.0
2021-06-07 13:35:00,123.49,123.49,123.11,123.13,458569.0,115.4414,115.4414,115.0862,115.1049,458569.0
2021-06-07 13:40:00,123.12,123.15,122.98,123.1,411476.0,115.0955,115.1236,114.9646,115.0768,411476.0
2021-06-07 13:45:00,123.1,123.15,123.03,123.08,59725.0,115.0768,115.1236,115.0114,115.0581,59725.0
2021-06-07 13:50:00,123.09,123.1,123.0,123.06,42780.0,115.0675,115.0768,114.9833,115.0394,42780.0
2021-06-07 13:55:00,123.06,123.06,122.99,123.01,54863.0,115.0394,115.0394,114.974,114.9927,54863.0
2021-06-07 14:00:00,123.01,123.01,122.92,123.0,148892.0,114.9927,114.9927,114.9085,114.9833,148892.0
2021-06-07 14:05:00,123.0,123.04,122.94,122.96,72240.0,114.9833,115.0207,114.9272,114.9459,72240.0
2021-06-07 14:10:00,122.95,122.97,122.9,122.94,46627.0,114.9366,114.9553,114.8899,114.9272,46627.0
2021-06-07 14:15:00,122.94,122.94,122.83,122.84,45926.0,114.9272,114.9272,114.8244,114.8338,45926.0
2021-06-07 14:20:00,122.84,122.9,122.83,122.86,29426.0,114.8338,114.8899,114.8244,114.8525,29426.0
2021-06-07 14:25:00,122.86,122.91,122.86,122.91,34585.0,114.8525,114.8992,114.8525,114.8992,34585.0
2021-06-07 14:30:00,122.91,122.92,122.84,122.88,77991.0,114.8992,114.9085,114.8338,114.8712,77991.0
2021-06-07 14:35:00,122.88,122.88,122.78,122.85,74565.0,114.8712,114.8712,114.7777,114.8431,74565.0
2021-06-07 14:40:00,122.86,122.98,122.86,122.88,57585.0,114.8525,114.9646,114.8525,114.8712,57585.0
2021-06-07 14:45:00,122.88,122.91,122.81,122.86,42889.0,114.8712,114.8992,114.8057,114.8525,42889.0
2021-06-07 14:50:00,122.86,122.87,122.77,122.79,31109.0,114.8525,114.8618,114.7683,114.787,31109.0
2021-06-07 14:55:00,122.79,122.85,122.75,122.81,95128.0,114.787,114.8431,114.7496,114.8057,95128.0
2021-06-07 15:00:00,122.81,122.87,122.8,122.87,32078.0,114.8057,114.8618,114.7964,114.8618,32078.0
2021-06-07 15:05:00,122.87,122.89,122.82,122.89,35529.0,114.8618,114.8805,114.8151,114.8805,35529.0
2021-06-07 15:10:00,122.89,122.9,122.82,122.84,36173.0,114.8805,114.8899,114.8151,114.8338,36173.0
2021-06-07 15:15:00,122.84,122.86,122.82,122.84,109774.0,114.8338,114.8525,114.8151,114.8338,109774.0
2021-06-07 15:20:00,122.84,122.84,122.76,122.77,64141.0,114.8338,114.8338,114.759,114.7683,64141.0
2021-06-07 15:25:00,122.77,122.82,122.75,122.8,44085.0,114.7683,114.8151,114.7496,114.7964,44085.0
2021-06-07 15:30:00,122.8,122.81,122.68,122.68,71985.0,114.7964,114.8057,114.6842,114.6842,71985.0
2021-06-07 15:35:00,122.69,122.69,122.56,122.56,70025.0,114.6935,114.6935,114.572,114.572,70025.0
2021-06-07 15:40:00,122.56,122.64,122.55,122.56,205059.0,114.572,114.6468,114.5627,114.572,205059.0
2021-06-07 15:45:00,122.56,122.58,122.51,122.54,174688.0,114.572,114.5907,114.5253,114.5533,174688.0
2021-06-07 15:50:00,122.56,122.66,122.55,122.59,370583.0,114.572,114.6655,114.5627,114.6001,370583.0
2021-06-07 15:55:00,122.6,122.63,122.52,122.52,1018379.0,114.6094,114.6374,114.5346,114.5346,1018379.0
2021-06-08 09:30:00,122.8,122.9,122.58,122.58,156629.0,114.7964,114.8899,114.5907,114.5907,156629.0
2021-06-08 09:35:00,122.59,122.71,122.54,122.6,157550.0,114.6001,114.7122,114.5533,114.6094,157550.0
2021-06-08 09:40:00,122.61,122.65,122.47,122.47,250539.0,114.6188,114.6561,114.4879,114.4879,250539.0
2021-06-08 09:45:00,122.48,122.62,122.42,122.43,132943.0,114.4972,114.6281,114.4411,114.4505,132943.0
2021-06-08 09:50:00,122.42,122.42,122.23,122.31,527327.0,114.4411,114.4411,114.2635,114.3383,527327.0
2021-06-08 09:55:00,122.32,122.38,122.27,122.31,445202.0,114.3477,114.4037,114.3009,114.3383,445202.0
2021-06-08 10:00:00,122.32,122.32,122.18,122.25,177172.0,114.3477,114.3477,114.2168,114.2822,177172.0
2021-06-08 10:05:00,122.25,122.27,122.13,122.17,112055.0,114.2822,114.3009,114.17,114.2074,112055.0
2021-06-08 10:10:00,122.18,122.19,121.93,121.95,173539.0,114.2168,114.2261,113.9831,114.0018,173539.0
2021-06-08 10:15:00,121.96,121.98,121.8,121.81,967068.0,114.0111,114.0298,113.8615,113.8709,967068.0
2021-06-08 10:20:00,121.82,121.85,121.66,121.68,188199.0,113.8802,113.9083,113.7307,113.7494,188199.0
2021-06-08 10:25:00,121.68,121.75,121.65,121.69,118104.0,113.7494,113.8148,113.7213,113.7587,118104.0
2021-06-08 10:30:00,121.69,121.69,121.55,121.6,142088.0,113.7587,113.7587,113.6278,113.6746,142088.0
2021-06-08 10:35:00,121.59,121.6,121.46,121.47,131157.0,113.6652,113.6746,113.5437,113.5531,131157.0
2021-06-08 10:40:00,121.47,121.62,121.46,121.54,206282.0,113.5531,113.6933,113.5437,113.6185,206282.0
2021-06-08 10:45:00,121.54,121.61,121.52,121.59,93833.0,113.6185,113.6839,113.5998,113.6652,93833.0
2021-06-08 10:50:00,121.61,121.66,121.56,121.56,137264.0,113.6839,113.7307,113.6372,113.6372,137264.0
2021-06-08 10:55:00,121.55,121.61,121.49,121.52,101865.0,113.6278,113.6839,113.5718,113.5998,101865.0
2021-06-08 11:00:00,121.52,121.6,121.49,121.51,171804.0,113.5998,113.6746,113.5718,113.5904,171804.0
2021-06-08 11:05:00,121.51,121.63,121.49,121.62,78766.0,113.5904,113.7026,113.5718,113.6933,78766.0
2021-06-08 11:10:00,121.62,121.62,121.51,121.54,83266.0,113.6933,113.6933,113.5904,113.6185,83266.0
2021-06-08 11:15:00,121.54,121.58,121.43,121.44,72217.0,113.6185,113.6559,113.5157,113.525,72217.0
2021-06-08 11:20:00,121.44,121.44,121.25,121.3,134771.0,113.525,113.525,113.3474,113.3941,134771.0
2021-06-08 11:25:00,121.3,121.37,121.21,121.34,209004.0,113.3941,113.4596,113.31,113.4315,209004.0
2021-06-08 11:30:00,121.34,121.47,121.33,121.46,72455.0,113.4315,113.5531,113.4222,113.5437,72455.0
2021-06-08 11:35:00,121.44,121.46,121.33,121.43,88978.0,113.525,113.5437,113.4222,113.5157,88978.0
2021-06-08 11:40:00,121.43,121.71,121.41,121.71,133611.0,113.5157,113.7774,113.497,113.7774,133611.0
2021-06-08 11:45:00,121.71,121.74,121.68,121.7,86309.0,113.7774,113.8055,113.7494,113.7681,86309.0
2021-06-08 11:50:00,121.7,121.73,121.64,121.67,42528.0,113.7681,113.7961,113.712,113.74,42528.0
2021-06-08 11:55:00,121.66,121.74,121.65,121.73,28438.0,113.7307,113.8055,113.7213,113.7961,28438.0
2021-06-08 12:00:00,121.73,121.82,121.72,121.75,67429.0,113.7961,113.8802,113.7868,113.8148,67429.0
2021-06-08 12:05:00,121.76,121.82,121.75,121.77,55453.0,113.8242,113.8802,113.8148,113.8335,55453.0
2021-06-08 12:10:00,121.77,121.81,121.71,121.8,26323.0,113.8335,113.8709,113.7774,113.8615,26323.0
2021-06-08 12:15:00,121.79,121.82,121.78,121.79,27367.0,113.8522,113.8802,113.8428,113.8522,27367.0
2021-06-08 12:20:00,121.8,121.85,121.76,121.81,41915.0,113.8615,113.9083,113.8242,113.8709,41915.0
2021-06-08 12:25:00,121.82,121.93,121.81,121.89,44077.0,113.8802,113.9831,113.8709,113.9457,44077.0
2021-06-08 12:30:00,121.89,122.0,121.89,121.95,42525.0,113.9457,114.0485,113.9457,114.0018,42525.0
2021-06-08 12:35:00,121.95,121.96,121.88,121.9,24145.0,114.0018,114.0111,113.9363,113.955,24145.0
2021-06-08 12:40:00,121.9,121.93,121.85,121.91,573744.0,113.955,113.9831,113.9083,113.9644,573744.0
2021-06-08 12:45:00,121.9,121.9,121.83,121.89,36014.0,113.955,113.955,113.8896,113.9457,36014.0
2021-06-08 12:50:00,121.89,121.91,121.85,121.86,54060.0,113.9457,113.9644,113.9083,113.9176,54060.0
2021-06-08 12:55:00,121.86,121.93,121.86,121.91,38756.0,113.9176,113.9831,113.9176,113.9644,38756.0
2021-06-08 13:00:00,121.9,121.95,121.9,121.92,31166.0,113.955,114.0018,113.955,113.9737,31166.0
2021-06-08 13:05:00,121.92,121.95,121.9,121.94,27765.0,113.9737,114.0018,113.955,113.9924,27765.0
2021-06-08 13:10:00,121.94,121.94,121.89,121.9,29964.0,113.9924,113.9924,113.9457,113.955,29964.0
2021-06-08 13:15:00,121.91,121.93,121.89,121.93,23588.0,113.9644,113.9831,113.9457,113.9831,23588.0
2021-06-08 13:20:00,121.93,121.98,121.92,121.97,77019.0,113.9831,114.0298,113.9737,114.0205,77019.0
2021-06-08 13:25:00,121.98,122.0,121.9,121.92,29092.0,114.0298,114.0485,113.955,113.9737,29092.0
2021-06-08 13:30:00,121.92,121.98,121.9,121.97,21069.0,113.9737,114.0298,113.955,114.0205,21069.0
2021-06-08 13:35:00,121.97,122.01,121.97,121.98,33013.0,114.0205,114.0579,114.0205,114.0298,33013.0
2021-06-08 13:40:00,121.98,122.02,121.96,122.01,39891.0,114.0298,114.0672,114.0111,114.0579,39891.0
2021-06-08 13:45:00,122.0,122.01,121.97,121.98,27945.0,114.0485,114.0579,114.0205,114.0298,27945.0
2021-06-08 13:50:00,121.98,121.98,121.89,121.92,34410.0,114.0298,114.0298,113.9457,113.9737,34410.0
2021-06-08 13:55:00,121.92,121.92,121.86,121.88,86063.0,113.9737,113.9737,113.9176,113.9363,86063.0
2021-06-08 14:00:00,121.88,121.91,121.82,121.89,55571.0,113.9363,113.9644,113.8802,113.9457,55571.0
2021-06-08 14:05:00,121.9,121.95,121.9,121.92,40059.0,113.955,114.0018,113.955,113.9737,40059.0
2021-06-08 14:10:00,121.91,121.95,121.89,121.91,29793.0,113.9644,114.0018,113.9457,113.9644,29793.0
2021-06-08 14:15:00,121.91,121.95,121.91,121.94,59770.0,113.9644,114.0018,113.9644,113.9924,59770.0
2021-06-08 14:20:00,121.94,121.98,121.91,121.97,49299.0,113.9924,114.0298,113.9644,114.0205,49299.0
2021-06-08 14:25:00,121.98,121.98,121.94,121.97,53426.0,114.0298,114.0298,113.9924,114.0205,53426.0
2021-06-08 14:30:00,121.97,121.99,121.92,121.92,40669.0,114.0205,114.0392,113.9737,113.9737,40669.0
2021-06-08 14:35:00,121.92,121.94,121.91,121.93,27025.0,113.9737,113.9924,113.9644,113.9831,27025.0
2021-06-08 14:40:00,121.92,121.97,121.89,121.91,35999.0,113.9737,114.0205,113.9457,113.9644,35999.0
2021-06-08 14:45:00,121.9,121.95,121.87,121.94,52926.0,113.955,114.0018,113.927,113.9924,52926.0
2021-06-08 14:50:00,121.95,121.98,121.92,121.96,47568.0,114.0018,114.0298,113.9737,114.0111,47568.0
2021-06-08 14:55:00,121.96,122.05,121.95,122.04,49534.0,114.0111,114.0953,114.0018,114.0859,49534.0
2021-06-08 15:00:00,122.04,122.05,122.0,122.04,67805.0,114.0859,114.0953,114.0485,114.0859,67805.0
2021-06-08 15:05:00,122.05,122.05,121.99,122.02,53461.0,114.0953,114.0953,114.0392,114.0672,53461.0
2021-06-08 15:10:00,122.02,122.08,121.99,122.08,129267.0,114.0672,114.1233,114.0392,114.1233,129267.0
2021-06-08 15:15:00,122.08,122.1,122.05,122.09,100947.0,114.1233,114.142,114.0953,114.1326,100947.0
2021-06-08 15:20:00,122.08,122.14,122.05,122.09,117791.0,114.1233,114.1794,114.0953,114.1326,117791.0
2021-06-08 15:25:00,122.08,122.1,122.03,122.09,99083.0,114.1233,114.142,114.0766,114.1326,99083.0
2021-06-08 15:30:00,122.09,122.13,122.07,122.08,109788.0,114.1326,114.17,114.1139,114.1233,109788.0
2021-06-08 15:35:00,122.09,122.1,122.05,122.07,127543.0,114.1326,114.142,114.0953,114.1139,127543.0
2021-06-08 15:40:00,122.07,122.11,122.0,122.09,157569.0,114.1139,114.1513,114.0485,114.1326,157569.0
2021-06-08 15:45:00,122.08,122.26,122.08,122.26,283328.0,114.1233,114.2916,114.1233,114.2916,283328.0
2021-06-08 15:50:00,122.27,122.27,122.12,122.14,348375.0,114.3009,114.3009,114.1607,114.1794,348375.0
2021-06-08 15:55:00,122.14,122.19,122.1,122.15,664439.0,114.1794,114.2261,114.142,114.1887,664439.0
2021-06-09 09:30:00,122.46,122.76,122.46,122.73,216136.0,114.4785,114.759,114.4785,114.7309,216136.0
2021-06-09 09:35:00,122.72,122.96,122.72,122.9,228283.0,114.7216,114.9459,114.7216,114.8899,228283.0
2021-06-09 09:40:00,122.9,123.05,122.85,122.97,161836.0,114.8899,115.0301,114.8431,114.9553,161836.0
2021-06-09 09:45:00,122.98,123.21,122.96,123.14,229878.0,114.9646,115.1796,114.9459,115.1142,229878.0
2021-06-09 09:50:00,123.14,123.29,123.13,123.28,167432.0,115.1142,115.2544,115.1049,115.2451,167432.0
2021-06-09 09:55:00,123.28,123.36,123.25,123.34,127987.0,115.2451,115.3199,115.217,115.3012,127987.0
2021-06-09 10:00:00,123.34,123.36,123.21,123.25,130326.0,115.3012,115.3199,115.1796,115.217,130326.0
2021-06-09 10:05:00,123.24,123.26,123.16,123.16,138746.0,115.2077,115.2264,115.1329,115.1329,138746.0
2021-06-09 10:10:00,123.17,123.18,123.11,123.15,191558.0,115.1423,115.1516,115.0862,115.1236,191558.0
2021-06-09 10:15:00,123.15,123.33,123.11,123.33,90132.0,115.1236,115.2918,115.0862,115.2918,90132.0
2021-06-09 10:20:00,123.33,123.4,123.27,123.32,106605.0,115.2918,115.3573,115.2357,115.2825,106605.0
2021-06-09 10:25:00,123.33,123.34,123.25,123.29,61445.0,115.2918,115.3012,115.217,115.2544,61445.0
2021-06-09 10:30:00,123.29,123.36,123.27,123.33,74141.0,115.2544,115.3199,115.2357,115.2918,74141.0
2021-06-09 10:35:00,123.33,123.37,123.26,123.37,101681.0,115.2918,115.3292,115.2264,115.3292,101681.0
2021-06-09 10:40:00,123.37,123.42,123.34,123.35,72686.0,115.3292,115.376,115.3012,115.3105,72686.0
2021-06-09 10:45:00,123.35,123.4,123.31,123.36,69263.0,115.3105,115.3573,115.2731,115.3199,69263.0
2021-06-09 10:50:00,123.35,123.36,123.27,123.32,123022.0,115.3105,115.3199,115.2357,115.2825,123022.0
2021-06-09 10:55:00,123.32,123.34,123.27,123.29,125513.0,115.2825,115.3012,115.2357,115.2544,125513.0
2021-06-09 11:00:00,123.29,123.3,123.22,123.26,111850.0,115.2544,115.2638,115.189,115.2264,111850.0
2021-06-09 11:05:00,123.27,123.3,123.2,123.24,49477.0,115.2357,115.2638,115.1703,115.2077,49477.0
2021-06-09 11:10:00,123.23,123.28,123.21,123.26,50786.0,115.1983,115.2451,115.1796,115.2264,50786.0
2021-06-09 11:15:00,123.26,123.26,123.18,123.19,40395.0,115.2264,115.2264,115.1516,115.161,40395.0
2021-06-09 11:20:00,123.19,123.22,123.16,123.2,54321.0,115.161,115.189,115.1329,115.1703,54321.0
2021-06-09 11:25:00,123.19,123.2,123.14,123.19,52043.0,115.161,115.1703,115.1142,115.161,52043.0
2021-06-09 11:30:00,123.19,123.19,123.12,123.15,28231.0,115.161,115.161,115.0955,115.1236,28231.0
2021-06-09 11:35:00,123.14,123.19,123.13,123.15,46377.0,115.1142,115.161,115.1049,115.1236,46377.0
2021-06-09 11:40:00,123.15,123.16,123.11,123.13,38556.0,115.1236,115.1329,115.0862,115.1049,38556.0
2021-06-09 11:45:00,123.14,123.18,123.11,123.14,49553.0,115.1142,115.1516,115.0862,115.1142,49553.0
2021-06-09 11:50:00,123.14,123.15,123.08,123.11,48995.0,115.1142,115.1236,115.0581,115.0862,48995.0
2021-06-09 11:55:00,123.11,123.15,123.05,123.12,39373.0,115.0862,115.1236,115.0301,115.0955,39373.0
2021-06-09 12:00:00,123.11,123.15,123.09,123.13,32174.0,115.0862,115.1236,115.0675,115.1049,32174.0
2021-06-09 12:05:00,123.12,123.19,123.11,123.17,51252.0,115.0955,115.161,115.0862,115.1423,51252.0
2021-06-09 12:10:00,123.17,123.19,123.14,123.15,28410.0,115.1423,115.161,115.1142,115.1236,28410.0
2021-06-09 12:15:00,123.14,123.18,123.14,123.14,19624.0,115.1142,115.1516,115.1142,115.1142,19624.0
2021-06-09 12:20:00,123.15,123.16,123.11,123.12,24454.0,115.1236,115.1329,115.0862,115.0955,24454.0
2021-06-09 12:25:00,123.12,123.2,123.09,123.19,22267.0,115.0955,115.1703,115.0675,115.161,22267.0
2021-06-09 12:30:00,123.2,123.3,123.2,123.3,43608.0,115.1703,115.2638,115.1703,115.2638,43608.0
2021-06-09 12:35:00,123.3,123.38,123.28,123.37,27404.0,115.2638,115.3386,115.2451,115.3292,27404.0
2021-06-09 12:40:00,123.38,123.38,123.32,123.34,30161.0,115.3386,115.3386,115.2825,115.3012,30161.0
2021-06-09 12:45:00,123.33,123.36,123.33,123.34,40542.0,115.2918,115.3199,115.2918,115.3012,40542.0
2021-06-09 12:50:00,123.35,123.36,123.32,123.34,56030.0,115.3105,115.3199,115.2825,115.3012,56030.0
2021-06-09 12:55:00,123.34,123.36,123.3,123.32,27812.0,115.3012,115.3199,115.2638,115.2825,27812.0
2021-06-09 13:00:00,123.32,123.36,123.31,123.34,30175.0,115.2825,115.3199,115.2731,115.3012,30175.0
2021-06-09 13:05:00,123.33,123.39,123.32,123.38,32005.0,115.2918,115.3479,115.2825,115.3386,32005.0
2021-06-09 13:10:00,123.39,123.39,123.34,123.38,25832.0,115.3479,115.3479,115.3012,115.3386,25832.0
2021-06-09 13:15:00,123.38,123.45,123.37,123.4,30222.0,115.3386,115.404,115.3292,115.3573,30222.0
2021-06-09 13:20:00,123.41,123.47,123.4,123.43,27201.0,115.3666,115.4227,115.3573,115.3853,27201.0
2021-06-09 13:25:00,123.42,123.46,123.42,123.45,25065.0,115.376,115.4134,115.376,115.404,25065.0
2021-06-09 13:30:00,123.46,123.46,123.41,123.42,34850.0,115.4134,115.4134,115.3666,115.376,34850.0
2021-06-09 13:35:00,123.41,123.43,123.37,123.4,34595.0,115.3666,115.3853,115.3292,115.3573,34595.0
2021-06-09 13:40:00,123.39,123.42,123.34,123.38,42017.0,115.3479,115.376,115.3012,115.3386,42017.0
2021-06-09 13:45:00,123.39,123.4,123.35,123.38,42620.0,115.3479,115.3573,115.3105,115.3386,42620.0
2021-06-09 13:50:00,123.37,123.42,123.35,123.41,38349.0,115.3292,115.376,115.3105,115.3666,38349.0
2021-06-09 13:55:00,123.42,123.45,123.39,123.41,37966.0,115.376,115.404,115.3479,115.3666,37966.0
2021-06-09 14:00:00,123.41,123.47,123.4,123.41,37474.0,115.3666,115.4227,115.3573,115.3666,37474.0
2021-06-09 14:05:00,123.41,123.45,123.38,123.39,32141.0,115.3666,115.404,115.3386,115.3479,32141.0
2021-06-09 14:10:00,123.39,123.45,123.38,123.45,34755.0,115.3479,115.404,115.3386,115.404,34755.0
2021-06-09 14:15:00,123.44,123.5,123.43,123.46,58426.0,115.3947,115.4507,115.3853,115.4134,58426.0
2021-06-09 14:20:00,123.46,123.47,123.42,123.43,55047.0,115.4134,115.4227,115.376,115.3853,55047.0
2021-06-09 14:25:00,123.42,123.49,123.39,123.48,53672.0,115.376,115.4414,115.3479,115.4321,53672.0
2021-06-09 14:30:00,123.47,123.54,123.43,123.43,54173.0,115.4227,115.4881,115.3853,115.3853,54173.0
2021-06-09 14:35:00,123.43,123.44,123.37,123.44,36716.0,115.3853,115.3947,115.3292,115.3947,36716.0
2021-06-09 14:40:00,123.42,123.45,123.41,123.43,28104.0,115.376,115.404,115.3666,115.3853,28104.0
2021-06-09 14:45:00,123.42,123.42,123.38,123.41,46009.0,115.376,115.376,115.3386,115.3666,46009.0
2021-06-09 14:50:00,123.41,123.41,123.33,123.34,48138.0,115.3666,115.3666,115.2918,115.3012,48138.0
2021-06-09 14:55:00,123.33,123.39,123.31,123.39,37526.0,115.2918,115.3479,115.2731,115.3479,37526.0
2021-06-09 15:00:00,123.39,123.39,123.32,123.33,72883.0,115.3479,115.3479,115.2825,115.2918,72883.0
2021-06-09 15:05:00,123.33,123.35,123.29,123.3,70778.0,115.2918,115.3105,115.2544,115.2638,70778.0
2021-06-09 15:10:00,123.3,123.31,123.27,123.31,72515.0,115.2638,115.2731,115.2357,115.2731,72515.0
2021-06-09 15:15:00,123.3,123.38,123.3,123.37,69329.0,115.2638,115.3386,115.2638,115.3292,69329.0
2021-06-09 15:20:00,123.37,123.38,123.26,123.27,55564.0,115.3292,115.3386,115.2264,115.2357,55564.0
2021-06-09 15:25:00,123.27,123.28,123.21,123.25,104034.0,115.2357,115.2451,115.1796,115.217,104034.0
2021-06-09 15:30:00,123.25,123.31,123.21,123.28,139787.0,115.217,115.2731,115.1796,115.2451,139787.0
2021-06-09 15:35:00,123.26,123.34,123.25,123.3,86623.0,115.2264,115.3012,115.217,115.2638,86623.0
2021-06-09 15:40:00,123.3,123.31,123.21,123.26,115686.0,115.2638,115.2731,115.1796,115.2264,115686.0
2021-06-09 15:45:00,123.25,123.27,123.21,123.21,127244.0,115.217,115.2357,115.1796,115.1796,127244.0
2021-06-09 15:50:00,123.21,123.38,123.19,123.34,430706.0,115.1796,115.3386,115.161,115.3012,430706.0
2021-06-09 15:55:00,123.34,123.41,123.31,123.33,573217.0,115.3012,115.3666,115.2731,115.2918,573217.0
2021-06-10 09:30:00,123.62,123.88,123.58,123.88,147563.0,115.5629,115.806,115.5255,115.806,147563.0
2021-06-10 09:35:00,123.87,124.25,123.87,124.25,125906.0,115.7966,116.1519,115.7966,116.1519,125906.0
2021-06-10 09:40:00,124.26,124.48,124.26,124.48,452245.0,116.1612,116.3669,116.1612,116.3669,452245.0
2021-06-10 09:45:00,124.48,124.75,124.48,124.74,805156.0,116.3669,116.6193,116.3669,116.6099,805156.0
2021-06-10 09:50:00,124.74,124.88,124.72,124.84,244443.0,116.6099,116.7408,116.5912,116.7034,244443.0
2021-06-10 09:55:00,124.84,124.94,124.82,124.92,97623.0,116.7034,116.7969,116.6847,116.7782,97623.0
2021-06-10 10:00:00,124.93,125.03,124.86,124.88,146796.0,116.7875,116.881,116.7221,116.7408,146796.0
2021-06-10 10:05:00,124.88,124.88,124.68,124.7,188226.0,116.7408,116.7408,116.5538,116.5725,188226.0
2021-06-10 10:10:00,124.71,124.78,124.61,124.78,93120.0,116.5819,116.6473,116.4884,116.6473,93120.0
2021-06-10 10:15:00,124.79,124.91,124.79,124.89,85806.0,116.6567,116.7688,116.6567,116.7502,85806.0
2021-06-10 10:20:00,124.89,125.01,124.87,124.99,40515.0,116.7502,116.8623,116.7315,116.8436,40515.0
2021-06-10 10:25:00,124.98,125.01,124.91,124.99,61889.0,116.8343,116.8623,116.7688,116.8436,61889.0
2021-06-10 10:30:00,125.0,125.14,124.95,124.99,103519.0,116.853,116.9839,116.8062,116.8436,103519.0
2021-06-10 10:35:00,124.98,125.02,124.86,124.88,193591.0,116.8343,116.8717,116.7221,116.7408,193591.0
2021-06-10 10:40:00,124.87,124.88,124.74,124.76,52876.0,116.7315,116.7408,116.6099,116.6286,52876.0
2021-06-10 10:45:00,124.76,124.76,124.53,124.58,92976.0,116.6286,116.6286,116.4136,116.4604,92976.0
2021-06-10 10:50:00,124.58,124.65,124.51,124.51,132294.0,116.4604,116.5258,116.3949,116.3949,132294.0
2021-06-10 10:55:00,124.48,124.6,124.46,124.59,79750.0,116.3669,116.4791,116.3482,116.4697,79750.0
2021-06-10 11:00:00,124.59,124.67,124.49,124.63,60621.0,116.4697,116.5445,116.3762,116.5071,60621.0
2021-06-10 11:05:00,124.63,124.65,124.5,124.57,42809.0,116.5071,116.5258,116.3856,116.451,42809.0
2021-06-10 11:10:00,124.57,124.71,124.55,124.67,84323.0,116.451,116.5819,116.4323,116.5445,84323.0
2021-06-10 11:15:00,124.67,124.78,124.63,124.78,50189.0,116.5445,116.6473,116.5071,116.6473,50189.0
2021-06-10 11:20:00,124.78,124.84,124.74,124.83,33098.0,116.6473,116.7034,116.6099,116.6941,33098.0
2021-06-10 11:25:00,124.83,124.93,124.82,124.92,36299.0,116.6941,116.7875,116.6847,116.7782,36299.0
2021-06-10 11:30:00,124.92,124.96,124.9,124.94,37698.0,116.7782,116.8156,116.7595,116.7969,37698.0
2021-06-10 11:35:00,124.93,124.98,124.91,124.95,24965.0,116.7875,116.8343,116.7688,116.8062,24965.0
2021-06-10 11:40:00,124.96,125.02,124.9,124.98,58767.0,116.8156,116.8717,116.7595,116.8343,58767.0
2021-06-10 11:45:00,124.99,125.03,124.96,125.01,64241.0,116.8436,116.881,116.8156,116.8623,64241.0
2021-06-10 11:50:00,125.01,125.03,124.94,124.94,25809.0,116.8623,116.881,116.7969,116.7969,25809.0
2021-06-10 11:55:00,124.94,125.03,124.94,125.02,17545.0,116.7969,116.881,116.7969,116.8717,17545.0
2021-06-10 12:00:00,125.01,125.09,125.0,125.08,24807.0,116.8623,116.9371,116.853,116.9278,24807.0
2021-06-10 12:05:00,125.08,125.12,125.05,125.05,34573.0,116.9278,116.9652,116.8997,116.8997,34573.0
2021-06-10 12:10:00,125.05,125.11,125.04,125.1,44273.0,116.8997,116.9558,116.8904,116.9465,44273.0
2021-06-10 12:15:00,125.1,125.15,125.09,125.13,24805.0,116.9465,116.9932,116.9371,116.9745,24805.0
2021-06-10 12:20:00,125.13,125.17,125.1,125.11,20205.0,116.9745,117.0119,116.9465,116.9558,20205.0
2021-06-10 12:25:00,125.11,125.15,125.1,125.11,16112.0,116.9558,116.9932,116.9465,116.9558,16112.0
2021-06-10 12:30:00,125.12,125.22,125.12,125.2,37193.0,116.9652,117.0586,116.9652,117.0399,37193.0
2021-06-10 12:35:00,125.2,125.23,125.16,125.23,29687.0,117.0399,117.068,117.0026,117.068,29687.0
2021-06-10 12:40:00,125.23,125.28,125.22,125.24,59910.0,117.068,117.1147,117.0586,117.0773,59910.0
2021-06-10 12:45:00,125.25,125.33,125.23,125.33,59458.0,117.0867,117.1615,117.068,117.1615,59458.0
2021-06-10 12:50:00,125.33,125.33,125.28,125.3,26872.0,117.1615,117.1615,117.1147,117.1334,26872.0
2021-06-10 12:55:00,125.3,125.35,125.29,125.35,99645.0,117.1334,117.1802,117.1241,117.1802,99645.0
2021-06-10 13:00:00,125.34,125.38,125.3,125.36,235015.0,117.1708,117.2082,117.1334,117.1895,235015.0
2021-06-10 13:05:00,125.36,125.43,125.36,125.42,110120.0,117.1895,117.255,117.1895,117.2456,110120.0
2021-06-10 13:10:00,125.41,125.43,125.39,125.43,78831.0,117.2363,117.255,117.2176,117.255,78831.0
2021-06-10 13:15:00,125.43,125.44,125.39,125.41,46467.0,117.255,117.2643,117.2176,117.2363,46467.0
2021-06-10 13:20:00,125.41,125.46,125.38,125.42,19681.0,117.2363,117.283,117.2082,117.2456,19681.0
2021-06-10 13:25:00,125.42,125.43,125.33,125.38,154776.0,117.2456,117.255,117.1615,117.2082,154776.0
2021-06-10 13:30:00,125.39,125.48,125.38,125.47,37787.0,117.2176,117.3017,117.2082,117.2923,37787.0
2021-06-10 13:35:00,125.47,125.48,125.42,125.46,48670.0,117.2923,117.3017,117.2456,117.283,48670.0
2021-06-10 13:40:00,125.46,125.49,125.43,125.49,34372.0,117.283,117.311,117.255,117.311,34372.0
2021-06-10 13:45:00,125.49,125.53,125.46,125.52,135413.0,117.311,117.3484,117.283,117.3391,135413.0
2021-06-10 13:50:00,125.52,125.55,125.5,125.53,109863.0,117.3391,117.3671,117.3204,117.3484,109863.0
2021-06-10 13:55:00,125.53,125.58,125.52,125.55,72284.0,117.3484,117.3952,117.3391,117.3671,72284.0
2021-06-10 14:00:00,125.55,125.57,125.5,125.55,152080.0,117.3671,117.3858,117.3204,117.3671,152080.0
2021-06-10 14:05:00,125.55,125.57,125.53,125.53,52399.0,117.3671,117.3858,117.3484,117.3484,52399.0
2021-06-10 14:10:00,125.53,125.54,125.45,125.45,43448.0,117.3484,117.3578,117.2737,117.2737,43448.0
2021-06-10 14:15:00,125.44,125.51,125.44,125.46,68157.0,117.2643,117.3297,117.2643,117.283,68157.0
2021-06-10 14:20:00,125.46,125.5,125.43,125.43,53262.0,117.283,117.3204,117.255,117.255,53262.0
2021-06-10 14:25:00,125.43,125.46,125.4,125.42,75016.0,117.255,117.283,117.2269,117.2456,75016.0
2021-06-10 14:30:00,125.42,125.49,125.4,125.48,49596.0,117.2456,117.311,117.2269,117.3017,49596.0
2021-06-10 14:35:00,125.48,125.5,125.4,125.42,70936.0,117.3017,117.3204,117.2269,117.2456,70936.0
2021-06-10 14:40:00,125.42,125.47,125.4,125.41,105482.0,117.2456,117.2923,117.2269,117.2363,105482.0
2021-06-10 14:45:00,125.4,125.41,125.35,125.39,107756.0,117.2269,117.2363,117.1802,117.2176,107756.0
2021-06-10 14:50:00,125.39,125.44,125.36,125.41,42289.0,117.2176,117.2643,117.1895,117.2363,42289.0
2021-06-10 14:55:00,125.42,125.46,125.39,125.44,53770.0,117.2456,117.283,117.2176,117.2643,53770.0
2021-06-10 15:00:00,125.43,125.45,125.33,125.34,115155.0,117.255,117.2737,117.1615,117.1708,115155.0
2021-06-10 15:05:00,125.34,125.45,125.32,125.43,70703.0,117.1708,117.2737,117.1521,117.255,70703.0
2021-06-10 15:10:00,125.43,125.5,125.42,125.42,72511.0,117.255,117.3204,117.2456,117.2456,72511.0
2021-06-10 15:15:00,125.43,125.49,125.42,125.43,70702.0,117.255,117.311,117.2456,117.255,70702.0
2021-06-10 15:20:00,125.44,125.49,125.42,125.46,144138.0,117.2643,117.311,117.2456,117.283,144138.0
2021-06-10 15:25:00,125.45,125.48,125.34,125.37,156044.0,117.2737,117.3017,117.1708,117.1989,156044.0
2021-06-10 15:30:00,125.37,125.43,125.32,125.33,168678.0,117.1989,117.255,117.1521,117.1615,168678.0
2021-06-10 15:35:00,125.32,125.34,125.25,125.3,118048.0,117.1521,117.1708,117.0867,117.1334,118048.0
2021-06-10 15:40:00,125.29,125.35,125.27,125.28,119292.0,117.1241,117.1802,117.1054,117.1147,119292.0
2021-06-10 15:45:00,125.27,125.31,125.24,125.31,241249.0,117.1054,117.1428,117.0773,117.1428,241249.0
2021-06-10 15:50:00,125.31,125.48,125.3,125.43,452794.0,117.1428,117.3017,117.1334,117.255,452794.0
2021-06-10 15:55:00,125.44,125.49,125.39,125.43,695286.0,117.2643,117.311,117.2176,117.255,695286.0
2021-06-11 09:30:00,125.25,125.31,125.0,125.04,206781.0,117.0867,117.1428,116.853,116.8904,206781.0
2021-06-11 09:35:00,125.03,125.18,124.78,124.78,163029.0,116.881,117.0213,116.6473,116.6473,163029.0
2021-06-11 09:40:00,124.79,124.96,124.76,124.83,160229.0,116.6567,116.8156,116.6286,116.6941,160229.0
2021-06-11 09:45:00,124.84,124.86,124.71,124.74,192582.0,116.7034,116.7221,116.5819,116.6099,192582.0
2021-06-11 09:50:00,124.74,124.87,124.73,124.77,80054.0,116.6099,116.7315,116.6006,116.638,80054.0
2021-06-11 09:55:00,124.76,124.84,124.73,124.83,84396.0,116.6286,116.7034,116.6006,116.6941,84396.0
2021-06-11 10:00:00,124.83,124.88,124.72,124.8,79549.0,116.6941,116.7408,116.5912,116.666,79549.0
2021-06-11 10:05:00,124.8,124.8,124.7,124.74,72199.0,116.666,116.666,116.5725,116.6099,72199.0
2021-06-11 10:10:00,124.74,124.75,124.59,124.66,56455.0,116.6099,116.6193,116.4697,116.5351,56455.0
2021-06-11 10:15:00,124.66,124.66,124.49,124.51,72118.0,116.5351,116.5351,116.3762,116.3949,72118.0
2021-06-11 10:20:00,124.51,124.56,124.42,124.46,70786.0,116.3949,116.4417,116.3108,116.3482,70786.0
2021-06-11 10:25:00,124.46,124.58,124.46,124.53,50161.0,116.3482,116.4604,116.3482,116.4136,50161.0
2021-06-11 10:30:00,124.52,124.53,124.45,124.46,34503.0,116.4043,116.4136,116.3388,116.3482,34503.0
2021-06-11 10:35:00,124.46,124.47,124.28,124.28,120807.0,116.3482,116.3575,116.1799,116.1799,120807.0
2021-06-11 10:40:00,124.29,124.4,124.27,124.36,56612.0,116.1893,116.2921,116.1706,116.2547,56612.0
2021-06-11 10:45:00,124.35,124.35,124.26,124.3,35967.0,116.2453,116.2453,116.1612,116.1986,35967.0
2021-06-11 10:50:00,124.3,124.31,124.24,124.29,46599.0,116.1986,116.208,116.1425,116.1893,46599.0
2021-06-11 10:55:00,124.3,124.35,124.27,124.33,53473.0,116.1986,116.2453,116.1706,116.2267,53473.0
2021-06-11 11:00:00,124.33,124.35,124.19,124.2,94832.0,116.2267,116.2453,116.0958,116.1051,94832.0
2021-06-11 11:05:00,124.2,124.32,124.2,124.29,65445.0,116.1051,116.2173,116.1051,116.1893,65445.0
2021-06-11 11:10:00,124.27,124.31,124.24,124.29,51140.0,116.1706,116.208,116.1425,116.1893,51140.0
2021-06-11 11:15:00,124.28,124.29,124.18,124.21,52311.0,116.1799,116.1893,116.0864,116.1145,52311.0
2021-06-11 11:20:00,124.21,124.25,124.2,124.23,32398.0,116.1145,116.1519,116.1051,116.1332,32398.0
2021-06-11 11:25:00,124.23,124.26,124.19,124.24,100978.0,116.1332,116.1612,116.0958,116.1425,100978.0
2021-06-11 11:30:00,124.24,124.3,124.22,124.23,43838.0,116.1425,116.1986,116.1238,116.1332,43838.0
2021-06-11 11:35:00,124.22,124.23,124.12,124.14,60370.0,116.1238,116.1332,116.0303,116.049,60370.0
2021-06-11 11:40:00,124.15,124.17,124.03,124.03,59522.0,116.0584,116.0771,115.9462,115.9462,59522.0
2021-06-11 11:45:00,124.03,124.08,124.02,124.07,59905.0,115.9462,115.9929,115.9369,115.9836,59905.0
2021-06-11 11:50:00,124.08,124.08,124.0,124.03,40955.0,115.9929,115.9929,115.9182,115.9462,40955.0
2021-06-11 11:55:00,124.03,124.05,124.01,124.02,22112.0,115.9462,115.9649,115.9275,115.9369,22112.0
2021-06-11 12:00:00,124.02,124.04,123.98,123.98,25166.0,115.9369,115.9556,115.8995,115.8995,25166.0
2021-06-11 12:05:00,123.99,124.01,123.92,123.94,29074.0,115.9088,115.9275,115.8434,115.8621,29074.0
2021-06-11 12:10:00,123.94,124.02,123.93,124.0,52798.0,115.8621,115.9369,115.8527,115.9182,52798.0
2021-06-11 12:15:00,123.99,124.06,123.99,124.06,28467.0,115.9088,115.9742,115.9088,115.9742,28467.0
2021-06-11 12:20:00,124.06,124.11,124.05,124.09,75865.0,115.9742,116.021,115.9649,116.0023,75865.0
2021-06-11 12:25:00,124.09,124.14,124.04,124.12,37423.0,116.0023,116.049,115.9556,116.0303,37423.0
2021-06-11 12:30:00,124.12,124.16,124.08,124.09,37445.0,116.0303,116.0677,115.9929,116.0023,37445.0
2021-06-11 12:35:00,124.09,124.13,124.08,124.08,37809.0,116.0023,116.0397,115.9929,115.9929,37809.0
2021-06-11 12:40:00,124.07,124.1,124.05,124.09,37927.0,115.9836,116.0116,115.9649,116.0023,37927.0
2021-06-11 12:45:00,124.09,124.15,124.09,124.09,62003.0,116.0023,116.0584,116.0023,116.0023,62003.0
2021-06-11 12:50:00,124.09,124.19,124.09,124.18,48717.0,116.0023,116.0958,116.0023,116.0864,48717.0
2021-06-11 12:55:00,124.18,124.18,124.09,124.09,24988.0,116.0864,116.0864,116.0023,116.0023,24988.0
2021-06-11 13:00:00,124.09,124.13,124.02,124.04,46319.0,116.0023,116.0397,115.9369,115.9556,46319.0
2021-06-11 13:05:00,124.04,124.05,123.98,124.02,49492.0,115.9556,115.9649,115.8995,115.9369,49492.0
2021-06-11 13:10:00,124.02,124.04,124.0,124.04,27065.0,115.9369,115.9556,115.9182,115.9556,27065.0
2021-06-11 13:15:00,124.03,124.09,124.02,124.06,41486.0,115.9462,116.0023,115.9369,115.9742,41486.0
2021-06-11 13:20:00,124.06,124.1,124.04,124.08,28712.0,115.9742,116.0116,115.9556,115.9929,28712.0
2021-06-11 13:25:00,124.08,124.12,124.07,124.1,46447.0,115.9929,116.0303,115.9836,116.0116,46447.0
2021-06-11 13:30:00,124.1,124.13,124.09,124.13,34226.0,116.0116,116.0397,116.0023,116.0397,34226.0
2021-06-11 13:35:00,124.14,124.16,124.11,124.15,30083.0,116.049,116.0677,116.021,116.0584,30083.0
2021-06-11 13:40:00,124.14,124.21,124.14,124.2,36618.0,116.049,116.1145,116.049,116.1051,36618.0
2021-06-11 13:45:00,124.2,124.24,124.19,124.23,51317.0,116.1051,116.1425,116.0958,116.1332,51317.0
2021-06-11 13:50:00,124.23,124.26,124.21,124.23,75343.0,116.1332,116.1612,116.1145,116.1332,75343.0
2021-06-11 13:55:00,124.23,124.28,124.22,124.27,235608.0,116.1332,116.1799,116.1238,116.1706,235608.0
2021-06-11 14:00:00,124.27,124.39,124.27,124.39,61791.0,116.1706,116.2827,116.1706,116.2827,61791.0
2021-06-11 14:05:00,124.39,124.42,124.38,124.39,106355.0,116.2827,116.3108,116.2734,116.2827,106355.0
2021-06-11 14:10:00,124.4,124.4,124.37,124.38,74713.0,116.2921,116.2921,116.264,116.2734,74713.0
2021-06-11 14:15:00,124.38,124.39,124.31,124.34,79235.0,116.2734,116.2827,116.208,116.236,79235.0
2021-06-11 14:20:00,124.33,124.39,124.32,124.36,66921.0,116.2267,116.2827,116.2173,116.2547,66921.0
2021-06-11 14:25:00,124.37,124.37,124.32,124.34,67429.0,116.264,116.264,116.2173,116.236,67429.0
2021-06-11 14:30:00,124.34,124.42,124.33,124.38,67776.0,116.236,116.3108,116.2267,116.2734,67776.0
2021-06-11 14:35:00,124.39,124.41,124.34,124.37,49775.0,116.2827,116.3014,116.236,116.264,49775.0
2021-06-11 14:40:00,124.37,124.38,124.34,124.35,120824.0,116.264,116.2734,116.236,116.2453,120824.0
2021-06-11 14:45:00,124.36,124.37,124.32,124.36,56606.0,116.2547,116.264,116.2173,116.2547,56606.0
2021-06-11 14:50:00,124.35,124.36,124.29,124.29,52591.0,116.2453,116.2547,116.1893,116.1893,52591.0
2021-06-11 14:55:00,124.29,124.34,124.28,124.32,51051.0,116.1893,116.236,116.1799,116.2173,51051.0
2021-06-11 15:00:00,124.31,124.33,124.26,124.27,70510.0,116.208,116.2267,116.1612,116.1706,70510.0
2021-06-11 15:05:00,124.27,124.29,124.25,124.27,52095.0,116.1706,116.1893,116.1519,116.1706,52095.0
2021-06-11 15:10:00,124.26,124.3,124.23,124.23,102442.0,116.1612,116.1986,116.1332,116.1332,102442.0
2021-06-11 15:15:00,124.24,124.32,124.23,124.32,87858.0,116.1425,116.2173,116.1332,116.2173,87858.0
2021-06-11 15:20:00,124.31,124.36,124.29,124.3,76269.0,116.208,116.2547,116.1893,116.1986,76269.0
2021-06-11 15:25:00,124.3,124.31,124.25,124.29,66212.0,116.1986,116.208,116.1519,116.1893,66212.0
2021-06-11 15:30:00,124.29,124.37,124.27,124.37,77402.0,116.1893,116.264,116.1706,116.264,77402.0
2021-06-11 15:35:00,124.36,124.36,124.23,124.28,115279.0,116.2547,116.2547,116.1332,116.1799,115279.0
2021-06-11 15:40:00,124.28,124.38,124.26,124.37,125180.0,116.1799,116.2734,116.1612,116.264,125180.0
2021-06-11 15:45:00,124.38,124.4,124.31,124.31,176781.0,116.2734,116.2921,116.208,116.208,176781.0
2021-06-11 15:50:00,124.32,124.42,124.32,124.39,218651.0,116.2173,116.3108,116.2173,116.2827,218651.0
2021-06-11 15:55:00,124.4,124.54,124.39,124.52,669446.0,116.2921,116.423,116.2827,116.4043,669446.0
2021-06-14 09:30:00,124.48,124.54,124.2,124.23,151494.0,116.3669,116.423,116.1051,116.1332,151494.0
2021-06-14 09:35:00,124.24,124.37,124.08,124.09,114172.0,116.1425,116.264,115.9929,116.0023,114172.0
2021-06-14 09:40:00,124.1,124.17,124.06,124.08,102030.0,116.0116,116.0771,115.9742,115.9929,102030.0
2021-06-14 09:45:00,124.08,124.11,123.9,123.92,50345.0,115.9929,116.021,115.8247,115.8434,50345.0
2021-06-14 09:50:00,123.92,124.1,123.9,124.07,48541.0,115.8434,116.0116,115.8247,115.9836,48541.0
2021-06-14 09:55:00,124.07,124.17,124.06,124.14,54586.0,115.9836,116.0771,115.9742,116.049,54586.0
2021-06-14 10:00:00,124.14,124.15,123.99,124.03,106564.0,116.049,116.0584,115.9088,115.9462,106564.0
2021-06-14 10:05:00,124.04,124.04,123.93,124.0,23043.0,115.9556,115.9556,115.8527,115.9182,23043.0
2021-06-14 10:10:00,123.99,124.02,123.9,123.93,70521.0,115.9088,115.9369,115.8247,115.8527,70521.0
2021-06-14 10:15:00,123.91,123.97,123.81,123.82,57643.0,115.834,115.8901,115.7405,115.7499,57643.0
2021-06-14 10:20:00,123.82,123.94,123.81,123.82,49665.0,115.7499,115.8621,115.7405,115.7499,49665.0
2021-06-14 10:25:00,123.82,123.88,123.81,123.88,47245.0,115.7499,115.806,115.7405,115.806,47245.0
2021-06-14 10:30:00,123.88,123.88,123.78,123.84,42733.0,115.806,115.806,115.7125,115.7686,42733.0
2021-06-14 10:35:00,123.84,123.94,123.84,123.93,47952.0,115.7686,115.8621,115.7686,115.8527,47952.0
2021-06-14 10:40:00,123.92,123.94,123.82,123.83,44669.0,115.8434,115.8621,115.7499,115.7592,44669.0
2021-06-14 10:45:00,123.83,123.85,123.79,123.82,107535.0,115.7592,115.7779,115.7218,115.7499,107535.0
2021-06-14 10:50:00,123.82,123.89,123.81,123.84,57853.0,115.7499,115.8153,115.7405,115.7686,57853.0
2021-06-14 10:55:00,123.84,123.9,123.81,123.87,66411.0,115.7686,115.8247,115.7405,115.7966,66411.0
2021-06-14 11:00:00,123.88,124.08,123.87,124.06,39290.0,115.806,115.9929,115.7966,115.9742,39290.0
2021-06-14 11:05:00,124.05,124.14,124.05,124.08,38509.0,115.9649,116.049,115.9649,115.9929,38509.0
2021-06-14 11:10:00,124.07,124.12,124.05,124.06,52983.0,115.9836,116.0303,115.9649,115.9742,52983.0
2021-06-14 11:15:00,124.06,124.06,124.0,124.01,59871.0,115.9742,115.9742,115.9182,115.9275,59871.0
2021-06-14 11:20:00,124.0,124.03,123.96,123.98,21393.0,115.9182,115.9462,115.8808,115.8995,21393.0
2021-06-14 11:25:00,123.99,124.03,123.93,123.96,43080.0,115.9088,115.9462,115.8527,115.8808,43080.0
2021-06-14 11:30:00,123.97,124.0,123.9,123.99,53580.0,115.8901,115.9182,115.8247,115.9088,53580.0
2021-06-14 11:35:00,123.99,124.06,123.98,124.06,61549.0,115.9088,115.9742,115.8995,115.9742,61549.0
2021-06-14 11:40:00,124.06,124.08,124.04,124.07,36375.0,115.9742,115.9929,115.9556,115.9836,36375.0
2021-06-14 11:45:00,124.06,124.07,124.02,124.04,31251.0,115.9742,115.9836,115.9369,115.9556,31251.0
2021-06-14 11:50:00,124.04,124.09,124.02,124.06,34904.0,115.9556,116.0023,115.9369,115.9742,34904.0
2021-06-14 11:55:00,124.06,124.06,123.95,123.98,26466.0,115.9742,115.9742,115.8714,115.8995,26466.0
2021-06-14 12:00:00,123.99,124.04,123.99,124.02,18975.0,115.9088,115.9556,115.9088,115.9369,18975.0
2021-06-14 12:05:00,124.01,124.05,123.99,124.05,39750.0,115.9275,115.9649,115.9088,115.9649,39750.0
2021-06-14 12:10:00,124.05,124.06,124.02,124.03,24286.0,115.9649,115.9742,115.9369,115.9462,24286.0
2021-06-14 12:15:00,124.03,124.05,124.01,124.04,24739.0,115.9462,115.9649,115.9275,115.9556,24739.0
2021-06-14 12:20:00,124.05,124.05,124.0,124.02,15912.0,115.9649,115.9649,115.9182,115.9369,15912.0
2021-06-14 12:25:00,124.02,124.07,124.02,124.04,17419.0,115.9369,115.9836,115.9369,115.9556,17419.0
2021-06-14 12:30:00,124.03,124.04,123.99,124.02,37128.0,115.9462,115.9556,115.9088,115.9369,37128.0
2021-06-14 12:35:00,124.02,124.05,123.94,123.95,23360.0,115.9369,115.9649,115.8621,115.8714,23360.0
2021-06-14 12:40:00,123.94,123.99,123.94,123.98,21086.0,115.8621,115.9088,115.8621,115.8995,21086.0
2021-06-14 12:45:00,123.99,124.02,123.97,124.01,20583.0,115.9088,115.9369,115.8901,115.9275,20583.0
2021-06-14 12:50:00,124.01,124.02,123.96,123.98,26781.0,115.9275,115.9369,115.8808,115.8995,26781.0
2021-06-14 12:55:00,123.98,124.01,123.97,123.99,36449.0,115.8995,115.9275,115.8901,115.9088,36449.0
2021-06-14 13:00:00,123.99,124.02,123.95,123.98,113069.0,115.9088,115.9369,115.8714,115.8995,113069.0
2021-06-14 13:05:00,123.98,124.03,123.96,123.99,41131.0,115.8995,115.9462,115.8808,115.9088,41131.0
2021-06-14 13:10:00,123.98,124.01,123.98,124.0,53848.0,115.8995,115.9275,115.8995,115.9182,53848.0
2021-06-14 13:15:00,124.0,124.03,123.98,124.02,100535.0,115.9182,115.9462,115.8995,115.9369,100535.0
2021-06-14 13:20:00,124.02,124.07,124.01,124.05,24888.0,115.9369,115.9836,115.9275,115.9649,24888.0
2021-06-14 13:25:00,124.05,124.09,124.04,124.09,45695.0,115.9649,116.0023,115.9556,116.0023,45695.0
2021-06-14 13:30:00,124.1,124.14,124.09,124.1,41912.0,116.0116,116.049,116.0023,116.0116,41912.0
2021-06-14 13:35:00,124.11,124.12,124.08,124.09,51150.0,116.021,116.0303,115.9929,116.0023,51150.0
2021-06-14 13:40:00,124.09,124.13,124.07,124.08,27465.0,116.0023,116.0397,115.9836,115.9929,27465.0
2021-06-14 13:45:00,124.09,124.13,124.06,124.13,27948.0,116.0023,116.0397,115.9742,116.0397,27948.0
2021-06-14 13:50:00,124.13,124.13,124.08,124.09,20550.0,116.0397,116.0397,115.9929,116.0023,20550.0
2021-06-14 13:55:00,124.09,124.1,124.05,124.07,48207.0,116.0023,116.0116,115.9649,115.9836,48207.0
2021-06-14 14:00:00,124.08,124.11,124.07,124.1,85101.0,115.9929,116.021,115.9836,116.0116,85101.0
2021-06-14 14:05:00,124.09,124.11,124.08,124.1,44987.0,116.0023,116.021,115.9929,116.0116,44987.0
2021-06-14 14:10:00,124.1,124.13,124.09,124.12,39936.0,116.0116,116.0397,116.0023,116.0303,39936.0
2021-06-14 14:15:00,124.11,124.17,124.11,124.16,32292.0,116.021,116.0771,116.021,116.0677,32292.0
2021-06-14 14:20:00,124.15,124.22,124.13,124.22,36627.0,116.0584,116.1238,116.0397,116.1238,36627.0
2021-06-14 14:25:00,124.22,124.23,124.19,124.21,34756.0,116.1238,116.1332,116.0958,116.1145,34756.0
2021-06-14 14:30:00,124.2,124.22,124.18,124.21,34695.0,116.1051,116.1238,116.0864,116.1145,34695.0
2021-06-14 14:35:00,124.2,124.24,124.19,124.2,27902.0,116.1051,116.1425,116.0958,116.1051,27902.0
2021-06-14 14:40:00,124.21,124.26,124.2,124.26,42477.0,116.1145,116.1612,116.1051,116.1612,42477.0
2021-06-14 14:45:00,124.26,124.29,124.25,124.27,37681.0,116.1612,116.1893,116.1519,116.1706,37681.0
2021-06-14 14:50:00,124.26,124.28,124.21,124.22,41226.0,116.1612,116.1799,116.1145,116.1238,41226.0
2021-06-14 14:55:00,124.22,124.25,124.21,124.22,63006.0,116.1238,116.1519,116.1145,116.1238,63006.0
2021-06-14 15:00:00,124.22,124.3,124.21,124.28,47051.0,116.1238,116.1986,116.1145,116.1799,47051.0
2021-06-14 15:05:00,124.29,124.35,124.27,124.34,41260.0,116.1893,116.2453,116.1706,116.236,41260.0
2021-06-14 15:10:00,124.35,124.38,124.32,124.34,85514.0,116.2453,116.2734,116.2173,116.236,85514.0
2021-06-14 15:15:00,124.35,124.37,124.28,124.3,164610.0,116.2453,116.264,116.1799,116.1986,164610.0
2021-06-14 15:20:00,124.3,124.37,124.28,124.35,201441.0,116.1986,116.264,116.1799,116.2453,201441.0
2021-06-14 15:25:00,124.34,124.4,124.33,124.39,114773.0,116.236,116.2921,116.2267,116.2827,114773.0
2021-06-14 15:30:00,124.39,124.45,124.36,124.45,74342.0,116.2827,116.3388,116.2547,116.3388,74342.0
2021-06-14 15:35:00,124.45,124.47,124.42,124.44,38416.0,116.3388,116.3575,116.3108,116.3295,38416.0
2021-06-14 15:40:00,124.44,124.46,124.42,124.44,115684.0,116.3295,116.3482,116.3108,116.3295,115684.0
2021-06-14 15:45:00,124.44,124.47,124.43,124.45,111138.0,116.3295,116.3575,116.3201,116.3388,111138.0
2021-06-14 15:50:00,124.46,124.58,124.43,124.57,186731.0,116.3482,116.4604,116.3201,116.451,186731.0
2021-06-14 15:55:00,124.57,124.68,124.56,124.68,313794.0,116.451,116.5538,116.4417,116.5538,313794.0
2021-06-15 09:30:00,124.79,124.98,124.64,124.64,235780.0,116.6567,116.8343,116.5164,116.5164,235780.0
2021-06-15 09:35:00,124.63,124.7,124.49,124.53,126381.0,116.5071,116.5725,116.3762,116.4136,126381.0
2021-06-15 09:40:00,124.52,124.56,124.42,124.51,130300.0,116.4043,116.4417,116.3108,116.3949,130300.0
2021-06-15 09:45:00,124.52,124.57,124.43,124.46,64962.0,116.4043,116.451,116.3201,116.3482,64962.0
2021-06-15 09:50:00,124.46,124.51,124.41,124.45,44945.0,116.3482,116.3949,116.3014,116.3388,44945.0
2021-06-15 09:55:00,124.46,124.46,124.3,124.36,77310.0,116.3482,116.3482,116.1986,116.2547,77310.0
2021-06-15 10:00:00,124.36,124.38,124.2,124.2,45658.0,116.2547,116.2734,116.1051,116.1051,45658.0
2021-06-15 10:05:00,124.21,124.31,124.21,124.31,30288.0,116.1145,116.208,116.1145,116.208,30288.0
2021-06-15 10:10:00,124.31,124.34,124.27,124.34,24693.0,116.208,116.236,116.1706,116.236,24693.0
2021-06-15 10:15:00,124.33,124.33,124.26,124.3,40602.0,116.2267,116.2267,116.1612,116.1986,40602.0
2021-06-15 10:20:00,124.3,124.35,124.25,124.25,40734.0,116.1986,116.2453,116.1519,116.1519,40734.0
2021-06-15 10:25:00,124.26,124.41,124.25,124.41,34302.0,116.1612,116.3014,116.1519,116.3014,34302.0
2021-06-15 10:30:00,124.41,124.49,124.37,124.47,41601.0,116.3014,116.3762,116.264,116.3575,41601.0
2021-06-15 10:35:00,124.47,124.47,124.33,124.4,29266.0,116.3575,116.3575,116.2267,116.2921,29266.0
2021-06-15 10:40:00,124.39,124.43,124.37,124.39,45808.0,116.2827,116.3201,116.264,116.2827,45808.0
2021-06-15 10:45:00,124.39,124.41,124.35,124.35,21736.0,116.2827,116.3014,116.2453,116.2453,21736.0
2021-06-15 10:50:00,124.35,124.37,124.31,124.32,29830.0,116.2453,116.264,116.208,116.2173,29830.0
2021-06-15 10:55:00,124.31,124.34,124.25,124.26,23651.0,116.208,116.236,116.1519,116.1612,23651.0
2021-06-15 11:00:00,124.25,124.29,124.2,124.22,49639.0,116.1519,116.1893,116.1051,116.1238,49639.0
2021-06-15 11:05:00,124.22,124.25,124.19,124.2,75562.0,116.1238,116.1519,116.0958,116.1051,75562.0
2021-06-15 11:10:00,124.19,124.22,124.18,124.2,29981.0,116.0958,116.1238,116.0864,116.1051,29981.0
2021-06-15 11:15:00,124.21,124.29,124.19,124.27,32911.0,116.1145,116.1893,116.0958,116.1706,32911.0
2021-06-15 11:20:00,124.28,124.33,124.27,124.32,24486.0,116.1799,116.2267,116.1706,116.2173,24486.0
2021-06-15 11:25:00,124.31,124.32,124.24,124.29,35423.0,116.208,116.2173,116.1425,116.1893,35423.0
2021-06-15 11:30:00,124.28,124.28,124.17,124.26,33759.0,116.1799,116.1799,116.0771,116.1612,33759.0
2021-06-15 11:35:00,124.26,124.28,124.22,124.26,33728.0,116.1612,116.1799,116.1238,116.1612,33728.0
2021-06-15 11:40:00,124.27,124.33,124.26,124.3,30330.0,116.1706,116.2267,116.1612,116.1986,30330.0
2021-06-15 11:45:00,124.3,124.32,124.26,124.31,21353.0,116.1986,116.2173,116.1612,116.208,21353.0
2021-06-15 11:50:00,124.32,124.32,124.25,124.28,27944.0,116.2173,116.2173,116.1519,116.1799,27944.0
2021-06-15 11:55:00,124.28,124.38,124.28,124.37,37450.0,116.1799,116.2734,116.1799,116.264,37450.0
2021-06-15 12:00:00,124.38,124.41,124.37,124.39,55259.0,116.2734,116.3014,116.264,116.2827,55259.0
2021-06-15 12:05:00,124.4,124.43,124.39,124.4,41159.0,116.2921,116.3201,116.2827,116.2921,41159.0
2021-06-15 12:10:00,124.4,124.44,124.38,124.43,38928.0,116.2921,116.3295,116.2734,116.3201,38928.0
2021-06-15 12:15:00,124.43,124.47,124.42,124.46,48659.0,116.3201,116.3575,116.3108,116.3482,48659.0
2021-06-15 12:20:00,124.46,124.47,124.44,124.44,38335.0,116.3482,116.3575,116.3295,116.3295,38335.0
2021-06-15 12:25:00,124.45,124.5,124.43,124.48,28500.0,116.3388,116.3856,116.3201,116.3669,28500.0
2021-06-15 12:30:00,124.48,124.52,124.46,124.52,31507.0,116.3669,116.4043,116.3482,116.4043,31507.0
2021-06-15 12:35:00,124.52,124.55,124.51,124.52,42330.0,116.4043,116.4323,116.3949,116.4043,42330.0
2021-06-15 12:40:00,124.52,124.52,124.46,124.48,28875.0,116.4043,116.4043,116.3482,116.3669,28875.0
2021-06-15 12:45:00,124.48,124.53,124.45,124.52,37863.0,116.3669,116.4136,116.3388,116.4043,37863.0
2021-06-15 12:50:00,124.52,124.55,124.49,124.49,36592.0,116.4043,116.4323,116.3762,116.3762,36592.0
2021-06-15 12:55:00,124.49,124.51,124.45,124.51,35842.0,116.3762,116.3949,116.3388,116.3949,35842.0
2021-06-15 13:00:00,124.52,124.53,124.46,124.47,44211.0,116.4043,116.4136,116.3482,116.3575,44211.0
2021-06-15 13:05:00,124.48,124.52,124.44,124.51,48042.0,116.3669,116.4043,116.3295,116.3949,48042.0
2021-06-15 13:10:00,124.5,124.52,124.47,124.5,35160.0,116.3856,116.4043,116.3575,116.3856,35160.0
2021-06-15 13:15:00,124.5,124.51,124.44,124.47,37193.0,116.3856,116.3949,116.3295,116.3575,37193.0
2021-06-15 13:20:00,124.47,124.52,124.47,124.51,31575.0,116.3575,116.4043,116.3575,116.3949,31575.0
2021-06-15 13:25:00,124.51,124.51,124.47,124.49,22910.0,116.3949,116.3949,116.3575,116.3762,22910.0
2021-06-15 13:30:00,124.49,124.51,124.47,124.5,30410.0,116.3762,116.3949,116.3575,116.3856,30410.0
2021-06-15 13:35:00,124.5,124.56,124.5,124.54,25378.0,116.3856,116.4417,116.3856,116.423,25378.0
2021-06-15 13:40:00,124.54,124.54,124.5,124.52,22991.0,116.423,116.423,116.3856,116.4043,22991.0
2021-06-15 13:45:00,124.53,124.58,124.51,124.58,36601.0,116.4136,116.4604,116.3949,116.4604,36601.0
2021-06-15 13:50:00,124.58,124.64,124.57,124.58,47243.0,116.4604,116.5164,116.451,116.4604,47243.0
2021-06-15 13:55:00,124.58,124.63,124.58,124.61,24647.0,116.4604,116.5071,116.4604,116.4884,24647.0
2021-06-15 14:00:00,124.61,124.7,124.6,124.69,49722.0,116.4884,116.5725,116.4791,116.5632,49722.0
2021-06-15 14:05:00,124.7,124.75,124.68,124.71,45409.0,116.5725,116.6193,116.5538,116.5819,45409.0
2021-06-15 14:10:00,124.7,124.71,124.6,124.62,44045.0,116.5725,116.5819,116.4791,116.4977,44045.0
2021-06-15 14:15:00,124.63,124.67,124.61,124.64,28568.0,116.5071,116.5445,116.4884,116.5164,28568.0
2021-06-15 14:20:00,124.64,124.65,124.61,124.64,34747.0,116.5164,116.5258,116.4884,116.5164,34747.0
2021-06-15 14:25:00,124.64,124.66,124.61,124.66,35714.0,116.5164,116.5351,116.4884,116.5351,35714.0
2021-06-15 14:30:00,124.66,124.69,124.65,124.67,22653.0,116.5351,116.5632,116.5258,116.5445,22653.0
2021-06-15 14:35:00,124.68,124.68,124.65,124.67,25417.0,116.5538,116.5538,116.5258,116.5445,25417.0
2021-06-15 14:40:00,124.67,124.7,124.65,124.69,37128.0,116.5445,116.5725,116.5258,116.5632,37128.0
2021-06-15 14:45:00,124.69,124.74,124.69,124.74,19839.0,116.5632,116.6099,116.5632,116.6099,19839.0
2021-06-15 14:50:00,124.74,124.81,124.74,124.8,38167.0,116.6099,116.6754,116.6099,116.666,38167.0
2021-06-15 14:55:00,124.8,124.81,124.66,124.66,37106.0,116.666,116.6754,116.5351,116.5351,37106.0
2021-06-15 15:00:00,124.66,124.66,124.54,124.54,42528.0,116.5351,116.5351,116.423,116.423,42528.0
2021-06-15 15:05:00,124.55,124.59,124.54,124.58,37326.0,116.4323,116.4697,116.423,116.4604,37326.0
2021-06-15 15:10:00,124.58,124.63,124.55,124.59,65712.0,116.4604,116.5071,116.4323,116.4697,65712.0
2021-06-15 15:15:00,124.59,124.64,124.58,124.6,147394.0,116.4697,116.5164,116.4604,116.4791,147394.0
2021-06-15 15:20:00,124.6,124.62,124.58,124.59,56464.0,116.4791,116.4977,116.4604,116.4697,56464.0
2021-06-15 15:25:00,124.59,124.59,124.52,124.56,53826.0,116.4697,116.4697,116.4043,116.4417,53826.0
2021-06-15 15:30:00,124.55,124.58,124.49,124.53,123366.0,116.4323,116.4604,116.3762,116.4136,123366.0
2021-06-15 15:35:00,124.53,124.61,124.5,124.61,130534.0,116.4136,116.4884,116.3856,116.4884,130534.0
2021-06-15 15:40:00,124.6,124.68,124.58,124.63,261788.0,116.4791,116.5538,116.4604,116.5071,261788.0
2021-06-15 15:45:00,124.63,124.76,124.63,124.76,218540.0,116.5071,116.6286,116.5071,116.6286,218540.0
2021-06-15 15:50:00,124.76,124.76,124.58,124.64,280717.0,116.6286,116.6286,116.4604,116.5164,280717.0
2021-06-15 15:55:00,124.63,124.7,124.59,124.69,512314.0,116.5071,116.5725,116.4697,116.5632,512314.0
2021-06-16 09:30:00,124.83,125.11,124.8,125.0,404218.0,116.6941,116.9558,116.666,116.853,404218.0
2021-06-16 09:35:00,125.01,125.18,124.94,125.17,106647.0,116.8623,117.0213,116.7969,117.0119,106647.0
2021-06-16 09:40:00,125.17,125.36,125.17,125.35,96172.0,117.0119,117.1895,117.0119,117.1802,96172.0
2021-06-16 09:45:00,125.36,125.43,125.32,125.38,154701.0,117.1895,117.255,117.1521,117.2082,154701.0
2021-06-16 09:50:00,125.39,125.46,125.23,125.23,82532.0,117.2176,117.283,117.068,117.068,82532.0
2021-06-16 09:55:00,125.24,125.33,125.19,125.3,58438.0,117.0773,117.1615,117.0306,117.1334,58438.0
2021-06-16 10:00:00,125.3,125.44,125.29,125.4,74033.0,117.1334,117.2643,117.1241,117.2269,74033.0
2021-06-16 10:05:00,125.39,125.44,125.37,125.43,30247.0,117.2176,117.2643,117.1989,117.255,30247.0
2021-06-16 10:10:00,125.42,125.42,125.29,125.31,77148.0,117.2456,117.2456,117.1241,117.1428,77148.0
2021-06-16 10:15:00,125.31,125.35,125.25,125.34,42673.0,117.1428,117.1802,117.0867,117.1708,42673.0
2021-06-16 10:20:00,125.33,125.38,125.31,125.33,85922.0,117.1615,117.2082,117.1428,117.1615,85922.0
2021-06-16 10:25:00,125.32,125.38,125.29,125.38,68793.0,117.1521,117.2082,117.1241,117.2082,68793.0
2021-06-16 10:30:00,125.37,125.37,125.29,125.29,54508.0,117.1989,117.1989,117.1241,117.1241,54508.0
2021-06-16 10:35:00,125.28,125.35,125.26,125.26,47697.0,117.1147,117.1802,117.096,117.096,47697.0
2021-06-16 10:40:00,125.27,125.27,125.14,125.15,50252.0,117.1054,117.1054,116.9839,116.9932,50252.0
2021-06-16 10:45:00,125.15,125.19,125.11,125.14,37928.0,116.9932,117.0306,116.9558,116.9839,37928.0
2021-06-16 10:50:00,125.14,125.17,125.1,125.14,36843.0,116.9839,117.0119,116.9465,116.9839,36843.0
2021-06-16 10:55:00,125.15,125.16,125.07,125.13,43559.0,116.9932,117.0026,116.9184,116.9745,43559.0
2021-06-16 11:00:00,125.13,125.15,125.06,125.11,82336.0,116.9745,116.9932,116.9091,116.9558,82336.0
2021-06-16 11:05:00,125.11,125.2,125.11,125.19,24043.0,116.9558,117.0399,116.9558,117.0306,24043.0
2021-06-16 11:10:00,125.2,125.3,125.2,125.3,28900.0,117.0399,117.1334,117.0399,117.1334,28900.0
2021-06-16 11:15:00,125.29,125.32,125.26,125.32,35886.0,117.1241,117.1521,117.096,117.1521,35886.0
2021-06-16 11:20:00,125.31,125.33,125.25,125.27,51989.0,117.1428,117.1615,117.0867,117.1054,51989.0
2021-06-16 11:25:00,125.27,125.29,125.22,125.28,44109.0,117.1054,117.1241,117.0586,117.1147,44109.0
2021-06-16 11:30:00,125.28,125.28,125.15,125.16,62402.0,117.1147,117.1147,116.9932,117.0026,62402.0
2021-06-16 11:35:00,125.16,125.17,125.08,125.09,28014.0,117.0026,117.0119,116.9278,116.9371,28014.0
2021-06-16 11:40:00,125.09,125.1,125.03,125.07,28920.0,116.9371,116.9465,116.881,116.9184,28920.0
2021-06-16 11:45:00,125.07,125.12,125.06,125.07,21739.0,116.9184,116.9652,116.9091,116.9184,21739.0
2021-06-16 11:50:00,125.07,125.11,125.06,125.06,119668.0,116.9184,116.9558,116.9091,116.9091,119668.0
2021-06-16 11:55:00,125.06,125.08,125.04,125.07,30481.0,116.9091,116.9278,116.8904,116.9184,30481.0
2021-06-16 12:00:00,125.07,125.11,125.05,125.06,60346.0,116.9184,116.9558,116.8997,116.9091,60346.0
2021-06-16 12:05:00,125.06,125.08,125.04,125.07,59892.0,116.9091,116.9278,116.8904,116.9184,59892.0
2021-06-16 12:10:00,125.07,125.14,125.06,125.07,73422.0,116.9184,116.9839,116.9091,116.9184,73422.0
2021-06-16 12:15:00,125.07,125.08,125.0,125.01,46062.0,116.9184,116.9278,116.853,116.8623,46062.0
2021-06-16 12:20:00,125.0,125.06,125.0,125.01,42638.0,116.853,116.9091,116.853,116.8623,42638.0
2021-06-16 12:25:00,125.01,125.03,124.97,125.01,19587.0,116.8623,116.881,116.8249,116.8623,19587.0
2021-06-16 12:30:00,125.02,125.02,124.93,124.94,34829.0,116.8717,116.8717,116.7875,116.7969,34829.0
2021-06-16 12:35:00,124.95,124.95,124.86,124.86,38744.0,116.8062,116.8062,116.7221,116.7221,38744.0
2021-06-16 12:40:00,124.87,124.99,124.86,124.97,40237.0,116.7315,116.8436,116.7221,116.8249,40237.0
2021-06-16 12:45:00,124.97,125.0,124.95,124.98,31152.0,116.8249,116.853,116.8062,116.8343,31152.0
2021-06-16 12:50:00,124.98,125.02,124.97,125.02,26405.0,116.8343,116.8717,116.8249,116.8717,26405.0
2021-06-16 12:55:00,125.02,125.05,124.99,125.02,53140.0,116.8717,116.8997,116.8436,116.8717,53140.0
2021-06-16 13:00:00,125.01,125.03,124.99,125.01,30648.0,116.8623,116.881,116.8436,116.8623,30648.0
2021-06-16 13:05:00,125.01,125.03,124.99,125.03,35616.0,116.8623,116.881,116.8436,116.881,35616.0
2021-06-16 13:10:00,125.02,125.08,125.01,125.05,40740.0,116.8717,116.9278,116.8623,116.8997,40740.0
2021-06-16 13:15:00,125.06,125.06,124.96,124.97,28501.0,116.9091,116.9091,116.8156,116.8249,28501.0
2021-06-16 13:20:00,124.97,124.99,124.93,124.94,25951.0,116.8249,116.8436,116.7875,116.7969,25951.0
2021-06-16 13:25:00,124.94,124.95,124.89,124.92,31364.0,116.7969,116.8062,116.7502,116.7782,31364.0
2021-06-16 13:30:00,124.93,124.97,124.91,124.91,89273.0,116.7875,116.8249,116.7688,116.7688,89273.0
2021-06-16 13:35:00,124.91,124.98,124.9,124.98,66787.0,116.7688,116.8343,116.7595,116.8343,66787.0
2021-06-16 13:40:00,124.97,125.01,124.9,124.9,35634.0,116.8249,116.8623,116.7595,116.7595,35634.0
2021-06-16 13:45:00,124.91,124.91,124.83,124.84,38549.0,116.7688,116.7688,116.6941,116.7034,38549.0
2021-06-16 13:50:00,124.84,124.92,124.75,124.92,82920.0,116.7034,116.7782,116.6193,116.7782,82920.0
2021-06-16 13:55:00,124.93,124.94,124.87,124.89,57864.0,116.7875,116.7969,116.7315,116.7502,57864.0
2021-06-16 14:00:00,124.88,124.88,123.9,123.91,431877.0,116.7408,116.7408,115.8247,115.834,431877.0
2021-06-16 14:05:00,123.92,124.31,123.92,124.18,239323.0,115.8434,116.208,115.8434,116.0864,239323.0
2021-06-16 14:10:00,124.18,124.21,124.03,124.13,153271.0,116.0864,116.1145,115.9462,116.0397,153271.0
2021-06-16 14:15:00,124.13,124.14,123.92,124.03,151629.0,116.0397,116.049,115.8434,115.9462,151629.0
2021-06-16 14:20:00,124.03,124.05,123.91,123.96,111170.0,115.9462,115.9649,115.834,115.8808,111170.0
2021-06-16 14:25:00,123.96,124.19,123.96,124.13,129516.0,115.8808,116.0958,115.8808,116.0397,129516.0
2021-06-16 14:30:00,124.12,124.18,123.96,124.06,115044.0,116.0303,116.0864,115.8808,115.9742,115044.0
2021-06-16 14:35:00,124.08,124.24,123.97,124.07,211323.0,115.9929,116.1425,115.8901,115.9836,211323.0
2021-06-16 14:40:00,124.07,124.09,123.88,123.89,167093.0,115.9836,116.0023,115.806,115.8153,167093.0
2021-06-16 14:45:00,123.89,124.12,123.87,124.07,195257.0,115.8153,116.0303,115.7966,115.9836,195257.0
2021-06-16 14:50:00,124.07,124.31,124.04,124.27,91772.0,115.9836,116.208,115.9556,116.1706,91772.0
2021-06-16 14:55:00,124.27,124.45,124.2,124.43,77297.0,116.1706,116.3388,116.1051,116.3201,77297.0
2021-06-16 15:00:00,124.43,124.51,124.38,124.46,120142.0,116.3201,116.3949,116.2734,116.3482,120142.0
2021-06-16 15:05:00,124.46,124.52,124.43,124.47,127183.0,116.3482,116.4043,116.3201,116.3575,127183.0
2021-06-16 15:10:00,124.47,124.56,124.46,124.52,119482.0,116.3575,116.4417,116.3482,116.4043,119482.0
2021-06-16 15:15:00,124.53,124.55,124.4,124.46,141238.0,116.4136,116.4323,116.2921,116.3482,141238.0
2021-06-16 15:20:00,124.46,124.52,124.42,124.51,163902.0,116.3482,116.4043,116.3108,116.3949,163902.0
2021-06-16 15:25:00,124.51,124.55,124.4,124.41,312321.0,116.3949,116.4323,116.2921,116.3014,312321.0
2021-06-16 15:30:00,124.4,124.43,124.31,124.36,131980.0,116.2921,116.3201,116.208,116.2547,131980.0
2021-06-16 15:35:00,124.36,124.4,124.29,124.4,126031.0,116.2547,116.2921,116.1893,116.2921,126031.0
2021-06-16 15:40:00,124.4,124.53,124.31,124.31,250601.0,116.2921,116.4136,116.208,116.208,250601.0
2021-06-16 15:45:00,124.31,124.32,124.21,124.28,180295.0,116.208,116.2173,116.1145,116.1799,180295.0
2021-06-16 15:50:00,124.29,124.34,124.22,124.25,530899.0,116.1893,116.236,116.1238,116.1519,530899.0
2021-06-16 15:55:00,124.26,124.27,124.15,124.19,957221.0,116.1612,116.1706,116.0584,116.0958,957221.0
2021-06-17 09:30:00,124.0,124.19,123.98,124.16,255470.0,115.9182,116.0958,115.8995,116.0677,255470.0
2021-06-17 09:35:00,124.17,124.49,124.16,124.28,95458.0,116.0771,116.3762,116.0677,116.1799,95458.0
2021-06-17 09:40:00,124.29,124.31,124.0,124.03,133747.0,116.1893,116.208,115.9182,115.9462,133747.0
2021-06-17 09:45:00,124.03,124.28,124.03,124.27,85973.0,115.9462,116.1799,115.9462,116.1706,85973.0
2021-06-17 09:50:00,124.26,124.31,124.2,124.31,31266.0,116.1612,116.208,116.1051,116.208,31266.0
2021-06-17 09:55:00,124.31,124.39,124.17,124.23,61384.0,116.208,116.2827,116.0771,116.1332,61384.0
2021-06-17 10:00:00,124.24,124.52,124.23,124.47,239919.0,116.1425,116.4043,116.1332,116.3575,239919.0
2021-06-17 10:05:00,124.47,124.52,124.28,124.36,154661.0,116.3575,116.4043,116.1799,116.2547,154661.0
2021-06-17 10:10:00,124.35,124.41,124.27,124.39,72633.0,116.2453,116.3014,116.1706,116.2827,72633.0
2021-06-17 10:15:00,124.39,124.47,124.34,124.47,60095.0,116.2827,116.3575,116.236,116.3575,60095.0
2021-06-17 10:20:00,124.48,124.54,124.42,124.49,64712.0,116.3669,116.423,116.3108,116.3762,64712.0
2021-06-17 10:25:00,124.49,124.76,124.48,124.53,55005.0,116.3762,116.6286,116.3669,116.4136,55005.0
2021-06-17 10:30:00,124.53,124.65,124.53,124.65,93683.0,116.4136,116.5258,116.4136,116.5258,93683.0
2021-06-17 10:35:00,124.65,124.89,124.63,124.8,128027.0,116.5258,116.7502,116.5071,116.666,128027.0
2021-06-17 10:40:00,124.81,124.82,124.71,124.75,107921.0,116.6754,116.6847,116.5819,116.6193,107921.0
2021-06-17 10:45:00,124.76,124.86,124.71,124.74,66706.0,116.6286,116.7221,116.5819,116.6099,66706.0
2021-06-17 10:50:00,124.74,124.77,124.69,124.7,24869.0,116.6099,116.638,116.5632,116.5725,24869.0
2021-06-17 10:55:00,124.7,124.75,124.67,124.7,45169.0,116.5725,116.6193,116.5445,116.5725,45169.0
2021-06-17 11:00:00,124.7,124.72,124.62,124.68,67506.0,116.5725,116.5912,116.4977,116.5538,67506.0
2021-06-17 11:05:00,124.69,124.77,124.68,124.69,45101.0,116.5632,116.638,116.5538,116.5632,45101.0
2021-06-17 11:10:00,124.69,124.69,124.54,124.62,136640.0,116.5632,116.5632,116.423,116.4977,136640.0
2021-06-17 11:15:00,124.62,124.66,124.58,124.63,38652.0,116.4977,116.5351,116.4604,116.5071,38652.0
2021-06-17 11:20:00,124.63,124.69,124.58,124.6,42449.0,116.5071,116.5632,116.4604,116.4791,42449.0
2021-06-17 11:25:00,124.6,124.69,124.58,124.66,34428.0,116.4791,116.5632,116.4604,116.5351,34428.0
2021-06-17 11:30:00,124.67,124.87,124.65,124.87,51051.0,116.5445,116.7315,116.5258,116.7315,51051.0
2021-06-17 11:35:00,124.88,124.92,124.79,124.8,36206.0,116.7408,116.7782,116.6567,116.666,36206.0
2021-06-17 11:40:00,124.8,124.84,124.76,124.8,26384.0,116.666,116.7034,116.6286,116.666,26384.0
2021-06-17 11:45:00,124.81,124.91,124.79,124.9,52520.0,116.6754,116.7688,116.6567,116.7595,52520.0
2021-06-17 11:50:00,124.89,124.93,124.81,124.86,45667.0,116.7502,116.7875,116.6754,116.7221,45667.0
2021-06-17 11:55:00,124.86,124.87,124.64,124.67,49204.0,116.7221,116.7315,116.5164,116.5445,49204.0
2021-06-17 12:00:00,124.67,124.72,124.62,124.72,45621.0,116.5445,116.5912,116.4977,116.5912,45621.0
2021-06-17 12:05:00,124.71,124.73,124.58,124.6,29769.0,116.5819,116.6006,116.4604,116.4791,29769.0
2021-06-17 12:10:00,124.59,124.72,124.57,124.69,34652.0,116.4697,116.5912,116.451,116.5632,34652.0
2021-06-17 12:15:00,124.69,124.69,124.48,124.48,66394.0,116.5632,116.5632,116.3669,116.3669,66394.0
2021-06-17 12:20:00,124.48,124.49,124.31,124.35,59431.0,116.3669,116.3762,116.208,116.2453,59431.0
2021-06-17 12:25:00,124.35,124.46,124.35,124.4,77880.0,116.2453,116.3482,116.2453,116.2921,77880.0
2021-06-17 12:30:00,124.37,124.51,124.35,124.51,63569.0,116.264,116.3949,116.2453,116.3949,63569.0
2021-06-17 12:35:00,124.5,124.55,124.47,124.51,38844.0,116.3856,116.4323,116.3575,116.3949,38844.0
2021-06-17 12:40:00,124.54,124.6,124.51,124.53,39745.0,116.423,116.4791,116.3949,116.4136,39745.0
2021-06-17 12:45:00,124.53,124.58,124.44,124.47,30223.0,116.4136,116.4604,116.3295,116.3575,30223.0
2021-06-17 12:50:00,124.47,124.62,124.45,124.61,43793.0,116.3575,116.4977,116.3388,116.4884,43793.0
2021-06-17 12:55:00,124.61,124.75,124.58,124.72,83520.0,116.4884,116.6193,116.4604,116.5912,83520.0
2021-06-17 13:00:00,124.72,124.85,124.72,124.82,57019.0,116.5912,116.7128,116.5912,116.6847,57019.0
2021-06-17 13:05:00,124.83,124.96,124.83,124.95,34146.0,116.6941,116.8156,116.6941,116.8062,34146.0
2021-06-17 13:10:00,124.94,124.95,124.87,124.88,40540.0,116.7969,116.8062,116.7315,116.7408,40540.0
2021-06-17 13:15:00,124.88,124.91,124.83,124.84,32780.0,116.7408,116.7688,116.6941,116.7034,32780.0
2021-06-17 13:20:00,124.85,124.91,124.82,124.85,32768.0,116.7128,116.7688,116.6847,116.7128,32768.0
2021-06-17 13:25:00,124.85,124.91,124.81,124.9,28728.0,116.7128,116.7688,116.6754,116.7595,28728.0
2021-06-17 13:30:00,124.91,124.97,124.87,124.97,27967.0,116.7688,116.8249,116.7315,116.8249,27967.0
2021-06-17 13:35:00,124.96,124.99,124.92,124.98,29316.0,116.8156,116.8436,116.7782,116.8343,29316.0
2021-06-17 13:40:00,124.98,125.03,124.96,124.96,35776.0,116.8343,116.881,116.8156,116.8156,35776.0
2021-06-17 13:45:00,124.97,124.99,124.94,124.96,49448.0,116.8249,116.8436,116.7969,116.8156,49448.0
2021-06-17 13:50:00,124.96,124.99,124.91,124.92,39249.0,116.8156,116.8436,116.7688,116.7782,39249.0
2021-06-17 13:55:00,124.91,124.97,124.85,124.96,28024.0,116.7688,116.8249,116.7128,116.8156,28024.0
2021-06-17 14:00:00,124.96,125.04,124.94,125.02,58610.0,116.8156,116.8904,116.7969,116.8717,58610.0
2021-06-17 14:05:00,125.01,125.01,124.93,124.95,30374.0,116.8623,116.8623,116.7875,116.8062,30374.0
2021-06-17 14:10:00,124.96,125.01,124.95,125.0,48487.0,116.8156,116.8623,116.8062,116.853,48487.0
2021-06-17 14:15:00,125.0,125.02,124.98,125.02,32653.0,116.853,116.8717,116.8343,116.8717,32653.0
2021-06-17 14:20:00,125.02,125.03,124.88,124.91,40733.0,116.8717,116.881,116.7408,116.7688,40733.0
2021-06-17 14:25:00,124.9,125.03,124.89,125.01,44929.0,116.7595,116.881,116.7502,116.8623,44929.0
2021-06-17 14:30:00,125.01,125.04,124.99,125.03,51022.0,116.8623,116.8904,116.8436,116.881,51022.0
2021-06-17 14:35:00,125.04,125.07,125.01,125.07,23917.0,116.8904,116.9184,116.8623,116.9184,23917.0
2021-06-17 14:40:00,125.07,125.12,125.03,125.11,93181.0,116.9184,116.9652,116.881,116.9558,93181.0
2021-06-17 14:45:00,125.1,125.12,125.07,125.08,87302.0,116.9465,116.9652,116.9184,116.9278,87302.0
2021-06-17 14:50:00,125.09,125.09,125.03,125.07,50350.0,116.9371,116.9371,116.881,116.9184,50350.0
2021-06-17 14:55:00,125.07,125.14,125.03,125.05,80427.0,116.9184,116.9839,116.881,116.8997,80427.0
2021-06-17 15:00:00,125.05,125.19,125.04,125.18,102249.0,116.8997,117.0306,116.8904,117.0213,102249.0
2021-06-17 15:05:00,125.17,125.18,125.11,125.18,72486.0,117.0119,117.0213,116.9558,117.0213,72486.0
2021-06-17 15:10:00,125.18,125.28,125.17,125.28,64303.0,117.0213,117.1147,117.0119,117.1147,64303.0
2021-06-17 15:15:00,125.28,125.28,125.21,125.25,61979.0,117.1147,117.1147,117.0493,117.0867,61979.0
2021-06-17 15:20:00,125.25,125.29,125.22,125.26,64804.0,117.0867,117.1241,117.0586,117.096,64804.0
2021-06-17 15:25:00,125.26,125.31,125.25,125.29,53756.0,117.096,117.1428,117.0867,117.1241,53756.0
2021-06-17 15:30:00,125.28,125.35,125.24,125.31,94882.0,117.1147,117.1802,117.0773,117.1428,94882.0
2021-06-17 15:35:00,125.32,125.38,125.26,125.38,143898.0,117.1521,117.2082,117.096,117.2082,143898.0
2021-06-17 15:40:00,125.37,125.41,125.31,125.35,160988.0,117.1989,117.2363,117.1428,117.1802,160988.0
2021-06-17 15:45:00,125.34,125.5,125.3,125.44,207859.0,117.1708,117.3204,117.1334,117.2643,207859.0
2021-06-17 15:50:00,125.43,125.45,125.29,125.32,267085.0,117.255,117.2737,117.1241,117.1521,267085.0
2021-06-17 15:55:00,125.32,125.32,125.13,125.17,365280.0,117.1521,117.1521,116.9745,117.0119,365280.0
2021-06-18 09:30:00,124.06,124.41,124.04,124.29,341146.0,115.9742,116.3014,115.9556,116.1893,341146.0
2021-06-18 09:35:00,124.29,124.31,124.03,124.04,203731.0,116.1893,116.208,115.9462,115.9556,203731.0
2021-06-18 09:40:00,124.04,124.25,123.84,124.2,314580.0,115.9556,116.1519,115.7686,116.1051,314580.0
2021-06-18 09:45:00,124.2,124.3,124.15,124.23,117849.0,116.1051,116.1986,116.0584,116.1332,117849.0
2021-06-18 09:50:00,124.23,124.23,123.89,123.93,184662.0,116.1332,116.1332,115.8153,115.8527,184662.0
2021-06-18 09:55:00,123.93,124.33,123.88,124.18,184467.0,115.8527,116.2267,115.806,116.0864,184467.0
2021-06-18 10:00:00,124.17,124.18,123.94,123.94,282239.0,116.0771,116.0864,115.8621,115.8621,282239.0
2021-06-18 10:05:00,123.94,124.2,123.94,124.19,222366.0,115.8621,116.1051,115.8621,116.0958,222366.0
2021-06-18 10:10:00,124.19,124.37,124.05,124.37,102340.0,116.0958,116.264,115.9649,116.264,102340.0
2021-06-18 10:15:00,124.35,124.36,124.05,124.06,90866.0,116.2453,116.2547,115.9649,115.9742,90866.0
2021-06-18 10:20:00,124.07,124.18,123.99,124.12,144299.0,115.9836,116.0864,115.9088,116.0303,144299.0
2021-06-18 10:25:00,124.12,124.17,124.02,124.16,134145.0,116.0303,116.0771,115.9369,116.0677,134145.0
2021-06-18 10:30:00,124.15,124.15,123.93,124.07,124610.0,116.0584,116.0584,115.8527,115.9836,124610.0
2021-06-18 10:35:00,124.07,124.25,124.05,124.22,102891.0,115.9836,116.1519,115.9649,116.1238,102891.0
2021-06-18 10:40:00,124.22,124.26,124.11,124.15,119236.0,116.1238,116.1612,116.021,116.0584,119236.0
2021-06-18 10:45:00,124.14,124.14,123.95,124.01,104897.0,116.049,116.049,115.8714,115.9275,104897.0
2021-06-18 10:50:00,124.0,124.0,123.88,123.9,101934.0,115.9182,115.9182,115.806,115.8247,101934.0
2021-06-18 10:55:00,123.89,123.94,123.86,123.86,110372.0,115.8153,115.8621,115.7873,115.7873,110372.0
2021-06-18 11:00:00,123.86,123.95,123.83,123.88,131744.0,115.7873,115.8714,115.7592,115.806,131744.0
2021-06-18 11:05:00,123.89,123.94,123.86,123.92,45577.0,115.8153,115.8621,115.7873,115.8434,45577.0
2021-06-18 11:10:00,123.91,123.93,123.75,123.78,84878.0,115.834,115.8527,115.6845,115.7125,84878.0
2021-06-18 11:15:00,123.77,123.89,123.77,123.86,95513.0,115.7031,115.8153,115.7031,115.7873,95513.0
2021-06-18 11:20:00,123.85,123.88,123.8,123.81,57272.0,115.7779,115.806,115.7312,115.7405,57272.0
2021-06-18 11:25:00,123.81,123.84,123.71,123.83,53887.0,115.7405,115.7686,115.6471,115.7592,53887.0
2021-06-18 11:30:00,123.83,124.06,123.83,124.0,112602.0,115.7592,115.9742,115.7592,115.9182,112602.0
2021-06-18 11:35:00,124.0,124.15,123.96,124.14,81499.0,115.9182,116.0584,115.8808,116.049,81499.0
2021-06-18 11:40:00,124.13,124.14,124.0,124.01,33922.0,116.0397,116.049,115.9182,115.9275,33922.0
2021-06-18 11:45:00,124.01,124.12,124.0,124.11,39765.0,115.9275,116.0303,115.9182,116.021,39765.0
2021-06-18 11:50:00,124.12,124.15,124.06,124.08,28874.0,116.0303,116.0584,115.9742,115.9929,28874.0
2021-06-18 11:55:00,124.07,124.11,124.04,124.09,26156.0,115.9836,116.021,115.9556,116.0023,26156.0
2021-06-18 12:00:00,124.09,124.1,124.02,124.09,32977.0,116.0023,116.0116,115.9369,116.0023,32977.0
2021-06-18 12:05:00,124.09,124.21,124.07,124.2,27850.0,116.0023,116.1145,115.9836,116.1051,27850.0
2021-06-18 12:10:00,124.2,124.22,124.15,124.18,51152.0,116.1051,116.1238,116.0584,116.0864,51152.0
2021-06-18 12:15:00,124.17,124.18,124.09,124.11,31647.0,116.0771,116.0864,116.0023,116.021,31647.0
2021-06-18 12:20:00,124.11,124.11,124.05,124.07,18071.0,116.021,116.021,115.9649,115.9836,18071.0
2021-06-18 12:25:00,124.07,124.11,124.03,124.11,27678.0,115.9836,116.021,115.9462,116.021,27678.0
2021-06-18 12:30:00,124.11,124.18,124.08,124.12,29072.0,116.021,116.0864,115.9929,116.0303,29072.0
2021-06-18 12:35:00,124.13,124.15,124.08,124.08,34678.0,116.0397,116.0584,115.9929,115.9929,34678.0
2021-06-18 12:40:00,124.07,124.08,124.0,124.01,40782.0,115.9836,115.9929,115.9182,115.9275,40782.0
2021-06-18 12:45:00,124.01,124.02,123.92,123.96,34033.0,115.9275,115.9369,115.8434,115.8808,34033.0
2021-06-18 12:50:00,123.96,124.04,123.95,124.02,35739.0,115.8808,115.9556,115.8714,115.9369,35739.0
2021-06-18 12:55:00,124.01,124.07,123.98,124.07,29757.0,115.9275,115.9836,115.8995,115.9836,29757.0
2021-06-18 13:00:00,124.07,124.08,124.03,124.08,32390.0,115.9836,115.9929,115.9462,115.9929,32390.0
2021-06-18 13:05:00,124.07,124.17,124.05,124.13,40520.0,115.9836,116.0771,115.9649,116.0397,40520.0
2021-06-18 13:10:00,124.12,124.19,124.11,124.18,26779.0,116.0303,116.0958,116.021,116.0864,26779.0
2021-06-18 13:15:00,124.18,124.18,124.09,124.12,113121.0,116.0864,116.0864,116.0023,116.0303,113121.0
2021-06-18 13:20:00,124.12,124.12,124.02,124.03,45436.0,116.0303,116.0303,115.9369,115.9462,45436.0
2021-06-18 13:25:00,124.04,124.04,123.99,124.0,57134.0,115.9556,115.9556,115.9088,115.9182,57134.0
2021-06-18 13:30:00,124.0,124.02,123.95,124.01,46716.0,115.9182,115.9369,115.8714,115.9275,46716.0
2021-06-18 13:35:00,124.02,124.06,123.96,123.98,41371.0,115.9369,115.9742,115.8808,115.8995,41371.0
2021-06-18 13:40:00,123.98,123.98,123.93,123.95,44431.0,115.8995,115.8995,115.8527,115.8714,44431.0
2021-06-18 13:45:00,123.95,123.96,123.89,123.89,49452.0,115.8714,115.8808,115.8153,115.8153,49452.0
2021-06-18 13:50:00,123.89,124.02,123.85,124.01,67506.0,115.8153,115.9369,115.7779,115.9275,67506.0
2021-06-18 13:55:00,124.01,124.02,123.94,123.97,40898.0,115.9275,115.9369,115.8621,115.8901,40898.0
2021-06-18 14:00:00,123.97,124.04,123.92,124.01,110486.0,115.8901,115.9556,115.8434,115.9275,110486.0
2021-06-18 14:05:00,124.0,124.05,123.98,124.04,55854.0,115.9182,115.9649,115.8995,115.9556,55854.0
2021-06-18 14:10:00,124.04,124.05,123.97,124.04,70039.0,115.9556,115.9649,115.8901,115.9556,70039.0
2021-06-18 14:15:00,124.04,124.09,124.01,124.08,83257.0,115.9556,116.0023,115.9275,115.9929,83257.0
2021-06-18 14:20:00,124.08,124.12,124.06,124.11,49296.0,115.9929,116.0303,115.9742,116.021,49296.0
2021-06-18 14:25:00,124.11,124.11,124.06,124.1,70374.0,116.021,116.021,115.9742,116.0116,70374.0
2021-06-18 14:30:00,124.09,124.1,124.04,124.05,66599.0,116.0023,116.0116,115.9556,115.9649,66599.0
2021-06-18 14:35:00,124.05,124.06,124.01,124.06,77731.0,115.9649,115.9742,115.9275,115.9742,77731.0
2021-06-18 14:40:00,124.07,124.09,124.04,124.06,148888.0,115.9836,116.0023,115.9556,115.9742,148888.0
2021-06-18 14:45:00,124.07,124.15,124.06,124.12,81641.0,115.9836,116.0584,115.9742,116.0303,81641.0
2021-06-18 14:50:00,124.12,124.21,124.12,124.17,84196.0,116.0303,116.1145,116.0303,116.0771,84196.0
2021-06-18 14:55:00,124.16,124.17,124.06,124.11,63497.0,116.0677,116.0771,115.9742,116.021,63497.0
2021-06-18 15:00:00,124.12,124.23,124.1,124.16,107962.0,116.0303,116.1332,116.0116,116.0677,107962.0
2021-06-18 15:05:00,124.16,124.19,124.11,124.15,82428.0,116.0677,116.0958,116.021,116.0584,82428.0
2021-06-18 15:10:00,124.14,124.24,124.12,124.23,86728.0,116.049,116.1425,116.0303,116.1332,86728.0
2021-06-18 15:15:00,124.22,124.26,124.17,124.25,117252.0,116.1238,116.1612,116.0771,116.1519,117252.0
2021-06-18 15:20:00,124.26,124.33,124.24,124.31,80496.0,116.1612,116.2267,116.1425,116.208,80496.0
2021-06-18 15:25:00,124.32,124.34,124.25,124.25,122490.0,116.2173,116.236,116.1519,116.1519,122490.0
2021-06-18 15:30:00,124.25,124.28,124.13,124.19,184768.0,116.1519,116.1799,116.0397,116.0958,184768.0
2021-06-18 15:35:00,124.18,124.19,124.1,124.17,141738.0,116.0864,116.0958,116.0116,116.0771,141738.0
2021-06-18 15:40:00,124.17,124.22,124.15,124.19,149300.0,116.0771,116.1238,116.0584,116.0958,149300.0
2021-06-18 15:45:00,124.18,124.22,124.01,124.02,277359.0,116.0864,116.1238,115.9275,115.9369,277359.0
2021-06-18 15:50:00,124.01,124.2,124.0,124.15,321627.0,115.9275,116.1051,115.9182,116.0584,321627.0
2021-06-18 15:55:00,124.14,124.15,123.57,123.71,1033821.0,116.049,116.0584,115.5162,115.6471,1033821.0
2021-06-21 09:30:00,123.65,123.75,123.24,123.47,170036.0,116.0365,116.1304,115.6518,115.8676,170036.0
2021-06-21 09:35:00,123.46,123.47,123.2,123.32,160763.0,115.8582,115.8676,115.6142,115.7269,160763.0
2021-06-21 09:40:00,123.32,123.57,123.24,123.55,209053.0,115.7269,115.9615,115.6518,115.9427,209053.0
2021-06-21 09:45:00,123.55,123.59,123.33,123.54,118005.0,115.9427,115.9802,115.7362,115.9333,118005.0
2021-06-21 09:50:00,123.53,123.66,123.5,123.66,100118.0,115.9239,116.0459,115.8958,116.0459,100118.0
2021-06-21 09:55:00,123.66,123.93,123.66,123.9,121732.0,116.0459,116.2993,116.0459,116.2711,121732.0
2021-06-21 10:00:00,123.9,124.26,123.86,124.21,166601.0,116.2711,116.609,116.2336,116.5621,166601.0
2021-06-21 10:05:00,124.22,124.49,124.21,124.44,180595.0,116.5714,116.8248,116.5621,116.7779,180595.0
2021-06-21 10:10:00,124.44,124.44,124.3,124.42,186740.0,116.7779,116.7779,116.6465,116.7591,186740.0
2021-06-21 10:15:00,124.4,124.52,124.37,124.49,93281.0,116.7404,116.853,116.7122,116.8248,93281.0
2021-06-21 10:20:00,124.48,124.55,124.43,124.43,98806.0,116.8154,116.8811,116.7685,116.7685,98806.0
2021-06-21 10:25:00,124.44,124.58,124.4,124.57,74376.0,116.7779,116.9093,116.7404,116.8999,74376.0
2021-06-21 10:30:00,124.55,124.64,124.55,124.6,55930.0,116.8811,116.9656,116.8811,116.928,55930.0
2021-06-21 10:35:00,124.6,124.64,124.52,124.54,93251.0,116.928,116.9656,116.853,116.8717,93251.0
2021-06-21 10:40:00,124.54,124.57,124.47,124.5,54757.0,116.8717,116.8999,116.806,116.8342,54757.0
2021-06-21 10:45:00,124.51,124.66,124.51,124.66,38824.0,116.8436,116.9843,116.8436,116.9843,38824.0
2021-06-21 10:50:00,124.68,124.79,124.67,124.69,35217.0,117.0031,117.1063,116.9937,117.0125,35217.0
2021-06-21 10:55:00,124.7,124.75,124.63,124.64,62376.0,117.0219,117.0688,116.9562,116.9656,62376.0
2021-06-21 11:00:00,124.64,124.82,124.64,124.82,64473.0,116.9656,117.1345,116.9656,117.1345,64473.0
2021-06-21 11:05:00,124.81,124.86,124.73,124.76,82178.0,117.1251,117.172,117.05,117.0782,82178.0
2021-06-21 11:10:00,124.75,124.79,124.66,124.69,61275.0,117.0688,117.1063,116.9843,117.0125,61275.0
2021-06-21 11:15:00,124.69,124.88,124.69,124.87,52740.0,117.0125,117.1908,117.0125,117.1814,52740.0
2021-06-21 11:20:00,124.86,124.89,124.82,124.86,65678.0,117.172,117.2002,117.1345,117.172,65678.0
2021-06-21 11:25:00,124.85,124.9,124.82,124.84,88950.0,117.1626,117.2096,117.1345,117.1533,88950.0
2021-06-21 11:30:00,124.84,124.92,124.83,124.91,54100.0,117.1533,117.2283,117.1439,117.219,54100.0
2021-06-21 11:35:00,124.9,124.97,124.88,124.95,49557.0,117.2096,117.2753,117.1908,117.2565,49557.0
2021-06-21 11:40:00,124.95,124.96,124.86,124.88,66861.0,117.2565,117.2659,117.172,117.1908,66861.0
2021-06-21 11:45:00,124.87,124.91,124.84,124.9,46155.0,117.1814,117.219,117.1533,117.2096,46155.0
2021-06-21 11:50:00,124.9,124.91,124.81,124.83,38300.0,117.2096,117.219,117.1251,117.1439,38300.0
2021-06-21 11:55:00,124.83,124.85,124.77,124.82,30856.0,117.1439,117.1626,117.0876,117.1345,30856.0
2021-06-21 12:00:00,124.83,124.84,124.79,124.83,37846.0,117.1439,117.1533,117.1063,117.1439,37846.0
2021-06-21 12:05:00,124.82,124.85,124.79,124.8,28849.0,117.1345,117.1626,117.1063,117.1157,28849.0
2021-06-21 12:10:00,124.79,124.81,124.75,124.8,28499.0,117.1063,117.1251,117.0688,117.1157,28499.0
2021-06-21 12:15:00,124.8,124.83,124.77,124.78,22819.0,117.1157,117.1439,117.0876,117.097,22819.0
2021-06-21 12:20:00,124.77,124.78,124.73,124.77,21669.0,117.0876,117.097,117.05,117.0876,21669.0
2021-06-21 12:25:00,124.77,124.82,124.75,124.81,18630.0,117.0876,117.1345,117.0688,117.1251,18630.0
2021-06-21 12:30:00,124.81,124.86,124.81,124.85,24347.0,117.1251,117.172,117.1251,117.1626,24347.0
2021-06-21 12:35:00,124.86,124.89,124.8,124.82,23493.0,117.172,117.2002,117.1157,117.1345,23493.0
2021-06-21 12:40:00,124.83,124.85,124.78,124.8,38156.0,117.1439,117.1626,117.097,117.1157,38156.0
2021-06-21 12:45:00,124.8,124.83,124.73,124.73,30515.0,117.1157,117.1439,117.05,117.05,30515.0
2021-06-21 12:50:00,124.73,124.8,124.73,124.76,32389.0,117.05,117.1157,117.05,117.0782,32389.0
2021-06-21 12:55:00,124.76,124.78,124.73,124.73,34806.0,117.0782,117.097,117.05,117.05,34806.0
2021-06-21 13:00:00,124.74,124.79,124.73,124.76,14225.0,117.0594,117.1063,117.05,117.0782,14225.0
2021-06-21 13:05:00,124.75,124.75,124.71,124.73,15073.0,117.0688,117.0688,117.0313,117.05,15073.0
2021-06-21 13:10:00,124.73,124.8,124.73,124.75,56081.0,117.05,117.1157,117.05,117.0688,56081.0
2021-06-21 13:15:00,124.75,124.77,124.73,124.76,27584.0,117.0688,117.0876,117.05,117.0782,27584.0
2021-06-21 13:20:00,124.75,124.76,124.66,124.67,30088.0,117.0688,117.0782,116.9843,116.9937,30088.0
2021-06-21 13:25:00,124.68,124.76,124.66,124.72,120201.0,117.0031,117.0782,116.9843,117.0407,120201.0
2021-06-21 13:30:00,124.71,124.76,124.7,124.76,16069.0,117.0313,117.0782,117.0219,117.0782,16069.0
2021-06-21 13:35:00,124.76,124.79,124.73,124.73,54041.0,117.0782,117.1063,117.05,117.05,54041.0
2021-06-21 13:40:00,124.73,124.86,124.73,124.83,84898.0,117.05,117.172,117.05,117.1439,84898.0
2021-06-21 13:45:00,124.84,124.86,124.82,124.84,36611.0,117.1533,117.172,117.1345,117.1533,36611.0
2021-06-21 13:50:00,124.85,124.89,124.83,124.85,31923.0,117.1626,117.2002,117.1439,117.1626,31923.0
2021-06-21 13:55:00,124.85,124.86,124.74,124.75,16734.0,117.1626,117.172,117.0594,117.0688,16734.0
2021-06-21 14:00:00,124.76,124.8,124.69,124.71,42057.0,117.0782,117.1157,117.0125,117.0313,42057.0
2021-06-21 14:05:00,124.71,124.75,124.69,124.75,26594.0,117.0313,117.0688,117.0125,117.0688,26594.0
2021-06-21 14:10:00,124.75,124.76,124.7,124.73,29756.0,117.0688,117.0782,117.0219,117.05,29756.0
2021-06-21 14:15:00,124.74,124.8,124.74,124.77,28774.0,117.0594,117.1157,117.0594,117.0876,28774.0
2021-06-21 14:20:00,124.76,124.76,124.7,124.7,27827.0,117.0782,117.0782,117.0219,117.0219,27827.0
2021-06-21 14:25:00,124.7,124.71,124.66,124.66,23211.0,117.0219,117.0313,116.9843,116.9843,23211.0
2021-06-21 14:30:00,124.67,124.72,124.65,124.72,26029.0,116.9937,117.0407,116.975,117.0407,26029.0
2021-06-21 14:35:00,124.72,124.76,124.68,124.75,35485.0,117.0407,117.0782,117.0031,117.0688,35485.0
2021-06-21 14:40:00,124.75,124.78,124.73,124.77,26364.0,117.0688,117.097,117.05,117.0876,26364.0
2021-06-21 14:45:00,124.76,124.76,124.7,124.71,63213.0,117.0782,117.0782,117.0219,117.0313,63213.0
2021-06-21 14:50:00,124.7,124.73,124.67,124.7,61177.0,117.0219,117.05,116.9937,117.0219,61177.0
2021-06-21 14:55:00,124.7,124.76,124.69,124.73,69814.0,117.0219,117.0782,117.0125,117.05,69814.0
2021-06-21 15:00:00,124.72,124.74,124.69,124.73,54144.0,117.0407,117.0594,117.0125,117.05,54144.0
2021-06-21 15:05:00,124.74,124.81,124.73,124.79,42506.0,117.0594,117.1251,117.05,117.1063,42506.0
2021-06-21 15:10:00,124.78,124.78,124.72,124.73,32613.0,117.097,117.097,117.0407,117.05,32613.0
2021-06-21 15:15:00,124.73,124.84,124.72,124.82,75604.0,117.05,117.1533,117.0407,117.1345,75604.0
2021-06-21 15:20:00,124.82,124.85,124.81,124.82,74223.0,117.1345,117.1626,117.1251,117.1345,74223.0
2021-06-21 15:25:00,124.83,124.84,124.79,124.84,85264.0,117.1439,117.1533,117.1063,117.1533,85264.0
2021-06-21 15:30:00,124.84,124.87,124.79,124.82,117994.0,117.1533,117.1814,117.1063,117.1345,117994.0
2021-06-21 15:35:00,124.82,124.83,124.76,124.79,72528.0,117.1345,117.1439,117.0782,117.1063,72528.0
2021-06-21 15:40:00,124.8,124.82,124.71,124.76,163375.0,117.1157,117.1345,117.0313,117.0782,163375.0
2021-06-21 15:45:00,124.76,124.76,124.68,124.68,99308.0,117.0782,117.0782,117.0031,117.0031,99308.0
2021-06-21 15:50:00,124.69,124.78,124.61,124.77,280830.0,117.0125,117.097,116.9374,117.0876,280830.0
2021-06-21 15:55:00,124.77,124.83,124.72,124.74,730122.0,117.0876,117.1439,117.0407,117.0594,730122.0
2021-06-22 09:30:00,124.82,124.85,124.59,124.79,135038.0,117.1345,117.1626,116.9187,117.1063,135038.0
2021-06-22 09:35:00,124.81,124.82,124.66,124.75,245441.0,117.1251,117.1345,116.9843,117.0688,245441.0
2021-06-22 09:40:00,124.76,124.78,124.63,124.63,104074.0,117.0782,117.097,116.9562,116.9562,104074.0
2021-06-22 09:45:00,124.63,124.67,124.51,124.63,83086.0,116.9562,116.9937,116.8436,116.9562,83086.0
2021-06-22 09:50:00,124.64,124.76,124.53,124.76,101081.0,116.9656,117.0782,116.8623,117.0782,101081.0
2021-06-22 09:55:00,124.77,124.78,124.55,124.56,47408.0,117.0876,117.097,116.8811,116.8905,47408.0
2021-06-22 10:00:00,124.56,124.57,124.4,124.52,58715.0,116.8905,116.8999,116.7404,116.853,58715.0
2021-06-22 10:05:00,124.53,124.75,124.49,124.68,103383.0,116.8623,117.0688,116.8248,117.0031,103383.0
2021-06-22 10:10:00,124.67,124.74,124.58,124.72,74864.0,116.9937,117.0594,116.9093,117.0407,74864.0
2021-06-22 10:15:00,124.73,124.79,124.69,124.72,47736.0,117.05,117.1063,117.0125,117.0407,47736.0
2021-06-22 10:20:00,124.72,124.85,124.71,124.82,32363.0,117.0407,117.1626,117.0313,117.1345,32363.0
2021-06-22 10:25:00,124.82,124.83,124.73,124.75,42059.0,117.1345,117.1439,117.05,117.0688,42059.0
2021-06-22 10:30:00,124.75,124.76,124.7,124.74,47115.0,117.0688,117.0782,117.0219,117.0594,47115.0
2021-06-22 10:35:00,124.74,124.78,124.73,124.77,33234.0,117.0594,117.097,117.05,117.0876,33234.0
2021-06-22 10:40:00,124.78,124.81,124.72,124.81,55268.0,117.097,117.1251,117.0407,117.1251,55268.0
2021-06-22 10:45:00,124.81,124.85,124.78,124.83,59451.0,117.1251,117.1626,117.097,117.1439,59451.0
2021-06-22 10:50:00,124.84,124.85,124.79,124.8,36438.0,117.1533,117.1626,117.1063,117.1157,36438.0
2021-06-22 10:55:00,124.8,124.88,124.78,124.88,47706.0,117.1157,117.1908,117.097,117.1908,47706.0
2021-06-22 11:00:00,124.88,124.92,124.84,124.9,80559.0,117.1908,117.2283,117.1533,117.2096,80559.0
2021-06-22 11:05:00,124.9,124.98,124.9,124.95,72851.0,117.2096,117.2846,117.2096,117.2565,72851.0
2021-06-22 11:10:00,124.96,125.07,124.96,125.03,70875.0,117.2659,117.3691,117.2659,117.3316,70875.0
2021-06-22 11:15:00,125.04,125.09,124.96,124.98,60256.0,117.3409,117.3879,117.2659,117.2846,60256.0
2021-06-22 11:20:00,124.98,125.01,124.93,124.93,72258.0,117.2846,117.3128,117.2377,117.2377,72258.0
2021-06-22 11:25:00,124.94,125.03,124.94,125.0,45436.0,117.2471,117.3316,117.2471,117.3034,45436.0
2021-06-22 11:30:00,125.01,125.04,125.0,125.0,99671.0,117.3128,117.3409,117.3034,117.3034,99671.0
2021-06-22 11:35:00,125.0,125.01,124.95,124.96,103725.0,117.3034,117.3128,117.2565,117.2659,103725.0
2021-06-22 11:40:00,124.96,124.97,124.87,124.89,26976.0,117.2659,117.2753,117.1814,117.2002,26976.0
2021-06-22 11:45:00,124.89,124.92,124.86,124.88,50807.0,117.2002,117.2283,117.172,117.1908,50807.0
2021-06-22 11:50:00,124.88,124.91,124.84,124.87,32196.0,117.1908,117.219,117.1533,117.1814,32196.0
2021-06-22 11:55:00,124.87,124.89,124.84,124.88,27155.0,117.1814,117.2002,117.1533,117.1908,27155.0
2021-06-22 12:00:00,124.88,124.9,124.85,124.89,30896.0,117.1908,117.2096,117.1626,117.2002,30896.0
2021-06-22 12:05:00,124.89,124.98,124.88,124.96,32109.0,117.2002,117.2846,117.1908,117.2659,32109.0
2021-06-22 12:10:00,124.97,125.02,124.95,124.96,55631.0,117.2753,117.3222,117.2565,117.2659,55631.0
2021-06-22 12:15:00,124.95,124.98,124.93,124.96,39373.0,117.2565,117.2846,117.2377,117.2659,39373.0
2021-06-22 12:20:00,124.97,124.99,124.93,124.98,75083.0,117.2753,117.294,117.2377,117.2846,75083.0
2021-06-22 12:25:00,124.98,125.07,124.97,125.06,70143.0,117.2846,117.3691,117.2753,117.3597,70143.0
2021-06-22 12:30:00,125.06,125.07,124.93,124.96,95049.0,117.3597,117.3691,117.2377,117.2659,95049.0
2021-06-22 12:35:00,124.97,125.05,124.97,125.01,54598.0,117.2753,117.3503,117.2753,117.3128,54598.0
2021-06-22 12:40:00,125.01,125.02,124.95,124.96,84345.0,117.3128,117.3222,117.2565,117.2659,84345.0
2021-06-22 12:45:00,124.97,124.99,124.95,124.96,73963.0,117.2753,117.294,117.2565,117.2659,73963.0
2021-06-22 12:50:00,124.96,124.98,124.96,124.96,69459.0,117.2659,117.2846,117.2659,117.2659,69459.0
2021-06-22 12:55:00,124.96,124.96,124.92,124.92,54916.0,117.2659,117.2659,117.2283,117.2283,54916.0
2021-06-22 13:00:00,124.92,124.94,124.89,124.93,20427.0,117.2283,117.2471,117.2002,117.2377,20427.0
2021-06-22 13:05:00,124.94,124.96,124.91,124.96,34674.0,117.2471,117.2659,117.219,117.2659,34674.0
2021-06-22 13:10:00,124.96,124.97,124.93,124.97,21131.0,117.2659,117.2753,117.2377,117.2753,21131.0
2021-06-22 13:15:00,124.96,124.96,124.92,124.94,37042.0,117.2659,117.2659,117.2283,117.2471,37042.0
2021-06-22 13:20:00,124.93,124.96,124.9,124.95,19072.0,117.2377,117.2659,117.2096,117.2565,19072.0
2021-06-22 13:25:00,124.96,125.0,124.94,124.95,41938.0,117.2659,117.3034,117.2471,117.2565,41938.0
2021-06-22 13:30:00,124.95,124.97,124.92,124.94,33742.0,117.2565,117.2753,117.2283,117.2471,33742.0
2021-06-22 13:35:00,124.93,124.95,124.91,124.92,24332.0,117.2377,117.2565,117.219,117.2283,24332.0
2021-06-22 13:40:00,124.92,124.92,124.86,124.88,30382.0,117.2283,117.2283,117.172,117.1908,30382.0
2021-06-22 13:45:00,124.88,124.93,124.84,124.9,38856.0,117.1908,117.2377,117.1533,117.2096,38856.0
2021-06-22 13:50:00,124.89,124.92,124.87,124.87,35417.0,117.2002,117.2283,117.1814,117.1814,35417.0
2021-06-22 13:55:00,124.88,124.88,124.81,124.82,24479.0,117.1908,117.1908,117.1251,117.1345,24479.0
2021-06-22 14:00:00,124.82,124.82,124.76,124.8,17727.0,117.1345,117.1345,117.0782,117.1157,17727.0
2021-06-22 14:05:00,124.79,124.82,124.78,124.81,42046.0,117.1063,117.1345,117.097,117.1251,42046.0
2021-06-22 14:10:00,124.82,124.84,124.77,124.79,24618.0,117.1345,117.1533,117.0876,117.1063,24618.0
2021-06-22 14:15:00,124.8,124.83,124.78,124.79,44004.0,117.1157,117.1439,117.097,117.1063,44004.0
2021-06-22 14:20:00,124.79,124.79,124.74,124.76,47266.0,117.1063,117.1063,117.0594,117.0782,47266.0
2021-06-22 14:25:00,124.76,124.79,124.71,124.76,47818.0,117.0782,117.1063,117.0313,117.0782,47818.0
2021-06-22 14:30:00,124.75,124.84,124.73,124.84,47397.0,117.0688,117.1533,117.05,117.1533,47397.0
2021-06-22 14:35:00,124.83,124.9,124.8,124.9,65524.0,117.1439,117.2096,117.1157,117.2096,65524.0
2021-06-22 14:40:00,124.89,124.94,124.83,124.84,47250.0,117.2002,117.2471,117.1439,117.1533,47250.0
2021-06-22 14:45:00,124.83,124.86,124.78,124.78,50140.0,117.1439,117.172,117.097,117.097,50140.0
2021-06-22 14:50:00,124.78,124.85,124.77,124.84,35170.0,117.097,117.1626,117.0876,117.1533,35170.0
2021-06-22 14:55:00,124.85,124.89,124.84,124.88,95105.0,117.1626,117.2002,117.1533,117.1908,95105.0
2021-06-22 15:00:00,124.88,124.97,124.86,124.97,53929.0,117.1908,117.2753,117.172,117.2753,53929.0
2021-06-22 15:05:00,124.97,125.01,124.91,125.0,35594.0,117.2753,117.3128,117.219,117.3034,35594.0
2021-06-22 15:10:00,124.99,125.08,124.99,125.06,57221.0,117.294,117.3785,117.294,117.3597,57221.0
2021-06-22 15:15:00,125.06,125.07,124.97,124.99,126671.0,117.3597,117.3691,117.2753,117.294,126671.0
2021-06-22 15:20:00,124.98,125.1,124.98,125.1,100653.0,117.2846,117.3973,117.2846,117.3973,100653.0
2021-06-22 15:25:00,125.1,125.18,125.09,125.14,121228.0,117.3973,117.4723,117.3879,117.4348,121228.0
2021-06-22 15:30:00,125.14,125.15,125.06,125.11,97360.0,117.4348,117.4442,117.3597,117.4066,97360.0
2021-06-22 15:35:00,125.12,125.15,125.09,125.1,63732.0,117.416,117.4442,117.3879,117.3973,63732.0
2021-06-22 15:40:00,125.1,125.18,125.09,125.12,106304.0,117.3973,117.4723,117.3879,117.416,106304.0
2021-06-22 15:45:00,125.12,125.14,125.06,125.06,196018.0,117.416,117.4348,117.3597,117.3597,196018.0
2021-06-22 15:50:00,125.06,125.09,124.95,125.07,399905.0,117.3597,117.3879,117.2565,117.3691,399905.0
2021-06-22 15:55:00,125.08,125.16,125.02,125.03,677126.0,117.3785,117.4536,117.3222,117.3316,677126.0
2021-06-23 09:30:00,124.84,125.13,124.71,124.98,223287.0,117.1533,117.4254,117.0313,117.2846,223287.0
2021-06-23 09:35:00,124.97,124.99,124.74,124.75,167689.0,117.2753,117.294,117.0594,117.0688,167689.0
2021-06-23 09:40:00,124.75,124.8,124.67,124.75,137434.0,117.0688,117.1157,116.9937,117.0688,137434.0
2021-06-23 09:45:00,124.76,124.88,124.71,124.74,151009.0,117.0782,117.1908,117.0313,117.0594,151009.0
2021-06-23 09:50:00,124.74,124.85,124.68,124.72,85557.0,117.0594,117.1626,117.0031,117.0407,85557.0
2021-06-23 09:55:00,124.73,124.78,124.73,124.78,63559.0,117.05,117.097,117.05,117.097,63559.0
2021-06-23 10:00:00,124.79,124.92,124.7,124.7,74529.0,117.1063,117.2283,117.0219,117.0219,74529.0
2021-06-23 10:05:00,124.7,124.8,124.69,124.78,64675.0,117.0219,117.1157,117.0125,117.097,64675.0
2021-06-23 10:10:00,124.78,124.82,124.69,124.82,41840.0,117.097,117.1345,117.0125,117.1345,41840.0
2021-06-23 10:15:00,124.82,124.84,124.67,124.7,49105.0,117.1345,117.1533,116.9937,117.0219,49105.0
2021-06-23 10:20:00,124.71,124.73,124.58,124.63,167695.0,117.0313,117.05,116.9093,116.9562,167695.0
2021-06-23 10:25:00,124.62,124.74,124.6,124.65,281256.0,116.9468,117.0594,116.928,116.975,281256.0
2021-06-23 10:30:00,124.65,124.66,124.52,124.59,165178.0,116.975,116.9843,116.853,116.9187,165178.0
2021-06-23 10:35:00,124.59,124.69,124.57,124.66,52943.0,116.9187,117.0125,116.8999,116.9843,52943.0
2021-06-23 10:40:00,124.66,124.69,124.61,124.68,31626.0,116.9843,117.0125,116.9374,117.0031,31626.0
2021-06-23 10:45:00,124.69,124.75,124.68,124.75,28518.0,117.0125,117.0688,117.0031,117.0688,28518.0
2021-06-23 10:50:00,124.76,124.8,124.74,124.77,99285.0,117.0782,117.1157,117.0594,117.0876,99285.0
2021-06-23 10:55:00,124.76,124.76,124.68,124.7,32558.0,117.0782,117.0782,117.0031,117.0219,32558.0
2021-06-23 11:00:00,124.69,124.76,124.61,124.63,80012.0,117.0125,117.0782,116.9374,116.9562,80012.0
2021-06-23 11:05:00,124.63,124.65,124.55,124.64,42471.0,116.9562,116.975,116.8811,116.9656,42471.0
2021-06-23 11:10:00,124.63,124.67,124.56,124.67,86012.0,116.9562,116.9937,116.8905,116.9937,86012.0
2021-06-23 11:15:00,124.67,124.69,124.61,124.68,33204.0,116.9937,117.0125,116.9374,117.0031,33204.0
2021-06-23 11:20:00,124.68,124.72,124.65,124.68,37599.0,117.0031,117.0407,116.975,117.0031,37599.0
2021-06-23 11:25:00,124.69,124.7,124.65,124.67,36125.0,117.0125,117.0219,116.975,116.9937,36125.0
2021-06-23 11:30:00,124.67,124.69,124.6,124.64,33565.0,116.9937,117.0125,116.928,116.9656,33565.0
2021-06-23 11:35:00,124.63,124.67,124.61,124.62,28732.0,116.9562,116.9937,116.9374,116.9468,28732.0
2021-06-23 11:40:00,124.62,124.62,124.53,124.55,40584.0,116.9468,116.9468,116.8623,116.8811,40584.0
2021-06-23 11:45:00,124.55,124.58,124.52,124.54,34909.0,116.8811,116.9093,116.853,116.8717,34909.0
2021-06-23 11:50:00,124.53,124.55,124.51,124.54,37519.0,116.8623,116.8811,116.8436,116.8717,37519.0
2021-06-23 11:55:00,124.54,124.54,124.51,124.54,26822.0,116.8717,116.8717,116.8436,116.8717,26822.0
2021-06-23 12:00:00,124.54,124.55,124.45,124.53,36287.0,116.8717,116.8811,116.7873,116.8623,36287.0
2021-06-23 12:05:00,124.53,124.55,124.47,124.53,54136.0,116.8623,116.8811,116.806,116.8623,54136.0
2021-06-23 12:10:00,124.53,124.65,124.53,124.65,77478.0,116.8623,116.975,116.8623,116.975,77478.0
2021-06-23 12:15:00,124.64,124.65,124.61,124.64,23617.0,116.9656,116.975,116.9374,116.9656,23617.0
2021-06-23 12:20:00,124.63,124.65,124.6,124.6,11505.0,116.9562,116.975,116.928,116.928,11505.0
2021-06-23 12:25:00,124.6,124.66,124.59,124.66,15626.0,116.928,116.9843,116.9187,116.9843,15626.0
2021-06-23 12:30:00,124.66,124.66,124.57,124.58,25991.0,116.9843,116.9843,116.8999,116.9093,25991.0
2021-06-23 12:35:00,124.58,124.59,124.48,124.51,37514.0,116.9093,116.9187,116.8154,116.8436,37514.0
2021-06-23 12:40:00,124.5,124.58,124.49,124.58,41207.0,116.8342,116.9093,116.8248,116.9093,41207.0
2021-06-23 12:45:00,124.59,124.6,124.55,124.59,26132.0,116.9187,116.928,116.8811,116.9187,26132.0
2021-06-23 12:50:00,124.59,124.61,124.57,124.59,37112.0,116.9187,116.9374,116.8999,116.9187,37112.0
2021-06-23 12:55:00,124.58,124.6,124.55,124.58,28347.0,116.9093,116.928,116.8811,116.9093,28347.0
2021-06-23 13:00:00,124.58,124.59,124.52,124.53,38919.0,116.9093,116.9187,116.853,116.8623,38919.0
2021-06-23 13:05:00,124.53,124.59,124.51,124.58,34267.0,116.8623,116.9187,116.8436,116.9093,34267.0
2021-06-23 13:10:00,124.58,124.59,124.55,124.59,27206.0,116.9093,116.9187,116.8811,116.9187,27206.0
2021-06-23 13:15:00,124.59,124.64,124.58,124.63,37622.0,116.9187,116.9656,116.9093,116.9562,37622.0
2021-06-23 13:20:00,124.62,124.64,124.59,124.63,70214.0,116.9468,116.9656,116.9187,116.9562,70214.0
2021-06-23 13:25:00,124.63,124.65,124.61,124.64,21213.0,116.9562,116.975,116.9374,116.9656,21213.0
2021-06-23 13:30:00,124.65,124.67,124.61,124.62,36304.0,116.975,116.9937,116.9374,116.9468,36304.0
2021-06-23 13:35:00,124.62,124.63,124.59,124.63,31516.0,116.9468,116.9562,116.9187,116.9562,31516.0
2021-06-23 13:40:00,124.62,124.68,124.62,124.67,41031.0,116.9468,117.0031,116.9468,116.9937,41031.0
2021-06-23 13:45:00,124.68,124.69,124.61,124.63,28700.0,117.0031,117.0125,116.9374,116.9562,28700.0
2021-06-23 13:50:00,124.63,124.69,124.63,124.67,22624.0,116.9562,117.0125,116.9562,116.9937,22624.0
2021-06-23 13:55:00,124.68,124.71,124.66,124.7,66600.0,117.0031,117.0313,116.9843,117.0219,66600.0
2021-06-23 14:00:00,124.7,124.71,124.6,124.65,88223.0,117.0219,117.0313,116.928,116.975,88223.0
2021-06-23 14:05:00,124.65,124.69,124.64,124.67,25519.0,116.975,117.0125,116.9656,116.9937,25519.0
2021-06-23 14:10:00,124.66,124.69,124.65,124.68,35632.0,116.9843,117.0125,116.975,117.0031,35632.0
2021-06-23 14:15:00,124.67,124.68,124.6,124.64,26688.0,116.9937,117.0031,116.928,116.9656,26688.0
2021-06-23 14:20:00,124.64,124.65,124.57,124.58,20440.0,116.9656,116.975,116.8999,116.9093,20440.0
2021-06-23 14:25:00,124.58,124.6,124.54,124.54,14627.0,116.9093,116.928,116.8717,116.8717,14627.0
2021-06-23 14:30:00,124.54,124.59,124.53,124.59,22632.0,116.8717,116.9187,116.8623,116.9187,22632.0
2021-06-23 14:35:00,124.6,124.6,124.57,124.59,23473.0,116.928,116.928,116.8999,116.9187,23473.0
2021-06-23 14:40:00,124.59,124.59,124.52,124.55,32979.0,116.9187,116.9187,116.853,116.8811,32979.0
2021-06-23 14:45:00,124.55,124.57,124.52,124.53,15340.0,116.8811,116.8999,116.853,116.8623,15340.0
2021-06-23 14:50:00,124.53,124.57,124.52,124.54,49278.0,116.8623,116.8999,116.853,116.8717,49278.0
2021-06-23 14:55:00,124.55,124.6,124.54,124.59,31590.0,116.8811,116.928,116.8717,116.9187,31590.0
2021-06-23 15:00:00,124.6,124.61,124.56,124.58,29984.0,116.928,116.9374,116.8905,116.9093,29984.0
2021-06-23 15:05:00,124.58,124.61,124.57,124.59,16600.0,116.9093,116.9374,116.8999,116.9187,16600.0
2021-06-23 15:10:00,124.6,124.65,124.6,124.64,20347.0,116.928,116.975,116.928,116.9656,20347.0
2021-06-23 15:15:00,124.64,124.66,124.62,124.63,26265.0,116.9656,116.9843,116.9468,116.9562,26265.0
2021-06-23 15:20:00,124.63,124.66,124.62,124.66,44830.0,116.9562,116.9843,116.9468,116.9843,44830.0
2021-06-23 15:25:00,124.66,124.75,124.64,124.73,149972.0,116.9843,117.0688,116.9656,117.05,149972.0
2021-06-23 15:30:00,124.73,124.74,124.69,124.7,55816.0,117.05,117.0594,117.0125,117.0219,55816.0
2021-06-23 15:35:00,124.69,124.7,124.63,124.65,72832.0,117.0125,117.0219,116.9562,116.975,72832.0
2021-06-23 15:40:00,124.65,124.67,124.63,124.66,71673.0,116.975,116.9937,116.9562,116.9843,71673.0
2021-06-23 15:45:00,124.66,124.68,124.57,124.61,77881.0,116.9843,117.0031,116.8999,116.9374,77881.0
2021-06-23 15:50:00,124.61,124.61,124.51,124.56,141563.0,116.9374,116.9374,116.8436,116.8905,141563.0
2021-06-23 15:55:00,124.57,124.57,124.44,124.47,386371.0,116.8999,116.8999,116.7779,116.806,386371.0
2021-06-24 09:30:00,125.22,125.62,125.19,125.49,301438.0,117.5099,117.8852,117.4817,117.7632,301438.0
2021-06-24 09:35:00,125.49,125.59,125.4,125.57,244769.0,117.7632,117.8571,117.6788,117.8383,244769.0
2021-06-24 09:40:00,125.57,125.73,125.53,125.64,130093.0,117.8383,117.9885,117.8008,117.904,130093.0
2021-06-24 09:45:00,125.65,125.81,125.65,125.79,227481.0,117.9134,118.0635,117.9134,118.0448,227481.0
2021-06-24 09:50:00,125.79,126.01,125.78,125.78,144288.0,118.0448,118.2512,118.0354,118.0354,144288.0
2021-06-24 09:55:00,125.79,125.86,125.63,125.7,152801.0,118.0448,118.1105,117.8946,117.9603,152801.0
2021-06-24 10:00:00,125.7,125.74,125.57,125.6,100387.0,117.9603,117.9978,117.8383,117.8665,100387.0
2021-06-24 10:05:00,125.61,125.77,125.61,125.72,144919.0,117.8759,118.026,117.8759,117.9791,144919.0
2021-06-24 10:10:00,125.71,125.71,125.53,125.57,81858.0,117.9697,117.9697,117.8008,117.8383,81858.0
2021-06-24 10:15:00,125.57,125.65,125.56,125.61,114458.0,117.8383,117.9134,117.8289,117.8759,114458.0
2021-06-24 10:20:00,125.61,125.72,125.61,125.69,45003.0,117.8759,117.9791,117.8759,117.9509,45003.0
2021-06-24 10:25:00,125.69,125.7,125.62,125.69,44855.0,117.9509,117.9603,117.8852,117.9509,44855.0
2021-06-24 10:30:00,125.69,125.71,125.64,125.66,73439.0,117.9509,117.9697,117.904,117.9228,73439.0
2021-06-24 10:35:00,125.65,125.66,125.54,125.59,33194.0,117.9134,117.9228,117.8102,117.8571,33194.0
2021-06-24 10:40:00,125.58,125.62,125.52,125.58,36652.0,117.8477,117.8852,117.7914,117.8477,36652.0
2021-06-24 10:45:00,125.58,125.6,125.48,125.49,27490.0,117.8477,117.8665,117.7539,117.7632,27490.0
2021-06-24 10:50:00,125.49,125.51,125.36,125.4,313878.0,117.7632,117.782,117.6412,117.6788,313878.0
2021-06-24 10:55:00,125.39,125.44,125.35,125.39,98451.0,117.6694,117.7163,117.6319,117.6694,98451.0
2021-06-24 11:00:00,125.38,125.43,125.33,125.35,62987.0,117.66,117.7069,117.6131,117.6319,62987.0
2021-06-24 11:05:00,125.36,125.36,125.28,125.3,57100.0,117.6412,117.6412,117.5662,117.5849,57100.0
2021-06-24 11:10:00,125.29,125.29,125.12,125.14,44622.0,117.5756,117.5756,117.416,117.4348,44622.0
2021-06-24 11:15:00,125.15,125.17,125.02,125.03,34647.0,117.4442,117.4629,117.3222,117.3316,34647.0
2021-06-24 11:20:00,125.04,125.08,124.99,125.07,45550.0,117.3409,117.3785,117.294,117.3691,45550.0
2021-06-24 11:25:00,125.07,125.12,125.03,125.05,61439.0,117.3691,117.416,117.3316,117.3503,61439.0
2021-06-24 11:30:00,125.05,125.16,125.05,125.13,29466.0,117.3503,117.4536,117.3503,117.4254,29466.0
2021-06-24 11:35:00,125.13,125.17,125.09,125.11,34905.0,117.4254,117.4629,117.3879,117.4066,34905.0
2021-06-24 11:40:00,125.11,125.15,125.03,125.04,50449.0,117.4066,117.4442,117.3316,117.3409,50449.0
2021-06-24 11:45:00,125.05,125.1,125.03,125.08,25485.0,117.3503,117.3973,117.3316,117.3785,25485.0
2021-06-24 11:50:00,125.08,125.11,125.07,125.09,31497.0,117.3785,117.4066,117.3691,117.3879,31497.0
2021-06-24 11:55:00,125.1,125.11,125.04,125.05,30383.0,117.3973,117.4066,117.3409,117.3503,30383.0
2021-06-24 12:00:00,125.05,125.11,125.05,125.11,19129.0,117.3503,117.4066,117.3503,117.4066,19129.0
2021-06-24 12:05:00,125.11,125.13,125.09,125.09,14598.0,117.4066,117.4254,117.3879,117.3879,14598.0
2021-06-24 12:10:00,125.1,125.16,125.05,125.13,38856.0,117.3973,117.4536,117.3503,117.4254,38856.0
2021-06-24 12:15:00,125.13,125.13,125.06,125.08,25993.0,117.4254,117.4254,117.3597,117.3785,25993.0
2021-06-24 12:20:00,125.08,125.19,125.08,125.19,27857.0,117.3785,117.4817,117.3785,117.4817,27857.0
2021-06-24 12:25:00,125.18,125.19,125.13,125.14,20983.0,117.4723,117.4817,117.4254,117.4348,20983.0
2021-06-24 12:30:00,125.14,125.2,125.13,125.17,29269.0,117.4348,117.4911,117.4254,117.4629,29269.0
2021-06-24 12:35:00,125.17,125.25,125.15,125.22,26110.0,117.4629,117.538,117.4442,117.5099,26110.0
2021-06-24 12:40:00,125.21,125.25,125.18,125.21,58050.0,117.5005,117.538,117.4723,117.5005,58050.0
2021-06-24 12:45:00,125.21,125.23,125.16,125.17,33006.0,117.5005,117.5192,117.4536,117.4629,33006.0
2021-06-24 12:50:00,125.15,125.31,125.15,125.31,22543.0,117.4442,117.5943,117.4442,117.5943,22543.0
2021-06-24 12:55:00,125.3,125.33,125.28,125.3,53529.0,117.5849,117.6131,117.5662,117.5849,53529.0
2021-06-24 13:00:00,125.3,125.33,125.28,125.32,24263.0,117.5849,117.6131,117.5662,117.6037,24263.0
2021-06-24 13:05:00,125.32,125.35,125.3,125.35,17715.0,117.6037,117.6319,117.5849,117.6319,17715.0
2021-06-24 13:10:00,125.34,125.42,125.34,125.4,22401.0,117.6225,117.6976,117.6225,117.6788,22401.0
2021-06-24 13:15:00,125.41,125.42,125.34,125.38,39386.0,117.6882,117.6976,117.6225,117.66,39386.0
2021-06-24 13:20:00,125.38,125.46,125.33,125.44,50734.0,117.66,117.7351,117.6131,117.7163,50734.0
2021-06-24 13:25:00,125.43,125.44,125.34,125.35,26277.0,117.7069,117.7163,117.6225,117.6319,26277.0
2021-06-24 13:30:00,125.35,125.43,125.35,125.43,22900.0,117.6319,117.7069,117.6319,117.7069,22900.0
2021-06-24 13:35:00,125.43,125.43,125.37,125.38,30345.0,117.7069,117.7069,117.6506,117.66,30345.0
2021-06-24 13:40:00,125.37,125.4,125.33,125.35,39056.0,117.6506,117.6788,117.6131,117.6319,39056.0
2021-06-24 13:45:00,125.35,125.35,125.27,125.29,43007.0,117.6319,117.6319,117.5568,117.5756,43007.0
2021-06-24 13:50:00,125.29,125.36,125.27,125.35,37630.0,117.5756,117.6412,117.5568,117.6319,37630.0
2021-06-24 13:55:00,125.35,125.4,125.31,125.32,31503.0,117.6319,117.6788,117.5943,117.6037,31503.0
2021-06-24 14:00:00,125.33,125.36,125.31,125.32,21387.0,117.6131,117.6412,117.5943,117.6037,21387.0
2021-06-24 14:05:00,125.32,125.4,125.32,125.36,30739.0,117.6037,117.6788,117.6037,117.6412,30739.0
2021-06-24 14:10:00,125.36,125.39,125.32,125.34,30780.0,117.6412,117.6694,117.6037,117.6225,30780.0
2021-06-24 14:15:00,125.33,125.37,125.31,125.33,17241.0,117.6131,117.6506,117.5943,117.6131,17241.0
2021-06-24 14:20:00,125.34,125.38,125.33,125.36,41292.0,117.6225,117.66,117.6131,117.6412,41292.0
2021-06-24 14:25:00,125.36,125.39,125.31,125.32,70997.0,117.6412,117.6694,117.5943,117.6037,70997.0
2021-06-24 14:30:00,125.32,125.35,125.3,125.34,44319.0,117.6037,117.6319,117.5849,117.6225,44319.0
2021-06-24 14:35:00,125.34,125.36,125.28,125.31,22419.0,117.6225,117.6412,117.5662,117.5943,22419.0
2021-06-24 14:40:00,125.3,125.35,125.29,125.34,22057.0,117.5849,117.6319,117.5756,117.6225,22057.0
2021-06-24 14:45:00,125.33,125.34,125.29,125.29,24054.0,117.6131,117.6225,117.5756,117.5756,24054.0
2021-06-24 14:50:00,125.3,125.35,125.28,125.33,30624.0,117.5849,117.6319,117.5662,117.6131,30624.0
2021-06-24 14:55:00,125.33,125.34,125.31,125.33,26736.0,117.6131,117.6225,117.5943,117.6131,26736.0
2021-06-24 15:00:00,125.32,125.33,125.24,125.25,196720.0,117.6037,117.6131,117.5286,117.538,196720.0
2021-06-24 15:05:00,125.25,125.29,125.19,125.19,314383.0,117.538,117.5756,117.4817,117.4817,314383.0
2021-06-24 15:10:00,125.19,125.22,125.17,125.19,323032.0,117.4817,117.5099,117.4629,117.4817,323032.0
2021-06-24 15:15:00,125.19,125.2,125.15,125.18,70775.0,117.4817,117.4911,117.4442,117.4723,70775.0
2021-06-24 15:20:00,125.17,125.2,125.14,125.16,126522.0,117.4629,117.4911,117.4348,117.4536,126522.0
2021-06-24 15:25:00,125.16,125.19,125.14,125.16,41075.0,117.4536,117.4817,117.4348,117.4536,41075.0
2021-06-24 15:30:00,125.16,125.22,125.11,125.21,70685.0,117.4536,117.5099,117.4066,117.5005,70685.0
2021-06-24 15:35:00,125.21,125.23,125.18,125.21,78617.0,117.5005,117.5192,117.4723,117.5005,78617.0
2021-06-24 15:40:00,125.2,125.28,125.2,125.23,167113.0,117.4911,117.5662,117.4911,117.5192,167113.0
2021-06-24 15:45:00,125.23,125.26,125.19,125.23,170723.0,117.5192,117.5474,117.4817,117.5192,170723.0
2021-06-24 15:50:00,125.22,125.25,125.13,125.19,190032.0,117.5099,117.538,117.4254,117.4817,190032.0
2021-06-24 15:55:00,125.19,125.19,125.09,125.12,530308.0,117.4817,117.4817,117.3879,117.416,530308.0
2021-06-25 09:30:00,125.08,125.21,125.01,125.15,153899.0,117.3785,117.5005,117.3128,117.4442,153899.0
2021-06-25 09:35:00,125.14,125.24,125.06,125.22,99079.0,117.4348,117.5286,117.3597,117.5099,99079.0
2021-06-25 09:40:00,125.22,125.26,125.15,125.17,135375.0,117.5099,117.5474,117.4442,117.4629,135375.0
2021-06-25 09:45:00,125.18,125.21,125.05,125.16,122755.0,117.4723,117.5005,117.3503,117.4536,122755.0
2021-06-25 09:50:00,125.17,125.34,125.16,125.33,65534.0,117.4629,117.6225,117.4536,117.6131,65534.0
2021-06-25 09:55:00,125.32,125.46,125.29,125.44,125152.0,117.6037,117.7351,117.5756,117.7163,125152.0
2021-06-25 10:00:00,125.43,125.52,125.43,125.47,78379.0,117.7069,117.7914,117.7069,117.7445,78379.0
2021-06-25 10:05:00,125.47,125.58,125.47,125.56,68505.0,117.7445,117.8477,117.7445,117.8289,68505.0
2021-06-25 10:10:00,125.55,125.61,125.5,125.55,79754.0,117.8195,117.8759,117.7726,117.8195,79754.0
2021-06-25 10:15:00,125.54,125.68,125.53,125.66,63847.0,117.8102,117.9415,117.8008,117.9228,63847.0
2021-06-25 10:20:00,125.65,125.72,125.62,125.72,52310.0,117.9134,117.9791,117.8852,117.9791,52310.0
2021-06-25 10:25:00,125.71,125.8,125.68,125.75,70247.0,117.9697,118.0542,117.9415,118.0072,70247.0
2021-06-25 10:30:00,125.75,125.77,125.63,125.65,69215.0,118.0072,118.026,117.8946,117.9134,69215.0
2021-06-25 10:35:00,125.66,125.68,125.54,125.58,97535.0,117.9228,117.9415,117.8102,117.8477,97535.0
2021-06-25 10:40:00,125.57,125.61,125.55,125.58,42508.0,117.8383,117.8759,117.8195,117.8477,42508.0
2021-06-25 10:45:00,125.57,125.61,125.54,125.57,30261.0,117.8383,117.8759,117.8102,117.8383,30261.0
2021-06-25 10:50:00,125.57,125.58,125.53,125.54,67139.0,117.8383,117.8477,117.8008,117.8102,67139.0
2021-06-25 10:55:00,125.54,125.54,125.47,125.5,45485.0,117.8102,117.8102,117.7445,117.7726,45485.0
2021-06-25 11:00:00,125.5,125.51,125.4,125.4,41682.0,117.7726,117.782,117.6788,117.6788,41682.0
2021-06-25 11:05:00,125.4,125.47,125.4,125.47,36774.0,117.6788,117.7445,117.6788,117.7445,36774.0
2021-06-25 11:10:00,125.47,125.48,125.42,125.46,23996.0,117.7445,117.7539,117.6976,117.7351,23996.0
2021-06-25 11:15:00,125.46,125.48,125.43,125.47,61895.0,117.7351,117.7539,117.7069,117.7445,61895.0
2021-06-25 11:20:00,125.47,125.54,125.44,125.46,94719.0,117.7445,117.8102,117.7163,117.7351,94719.0
2021-06-25 11:25:00,125.46,125.49,125.41,125.43,25259.0,117.7351,117.7632,117.6882,117.7069,25259.0
2021-06-25 11:30:00,125.44,125.46,125.41,125.44,21662.0,117.7163,117.7351,117.6882,117.7163,21662.0
2021-06-25 11:35:00,125.44,125.46,125.41,125.45,19825.0,117.7163,117.7351,117.6882,117.7257,19825.0
2021-06-25 11:40:00,125.45,125.5,125.45,125.46,35707.0,117.7257,117.7726,117.7257,117.7351,35707.0
2021-06-25 11:45:00,125.46,125.47,125.42,125.46,22509.0,117.7351,117.7445,117.6976,117.7351,22509.0
2021-06-25 11:50:00,125.46,125.48,125.44,125.46,19002.0,117.7351,117.7539,117.7163,117.7351,19002.0
2021-06-25 11:55:00,125.45,125.46,125.42,125.45,20543.0,117.7257,117.7351,117.6976,117.7257,20543.0
2021-06-25 12:00:00,125.44,125.44,125.4,125.4,24478.0,117.7163,117.7163,117.6788,117.6788,24478.0
2021-06-25 12:05:00,125.4,125.45,125.39,125.43,22983.0,117.6788,117.7257,117.6694,117.7069,22983.0
2021-06-25 12:10:00,125.42,125.45,125.4,125.45,27647.0,117.6976,117.7257,117.6788,117.7257,27647.0
2021-06-25 12:15:00,125.45,125.47,125.42,125.46,24157.0,117.7257,117.7445,117.6976,117.7351,24157.0
2021-06-25 12:20:00,125.46,125.51,125.46,125.47,52064.0,117.7351,117.782,117.7351,117.7445,52064.0
2021-06-25 12:25:00,125.48,125.49,125.43,125.49,22671.0,117.7539,117.7632,117.7069,117.7632,22671.0
2021-06-25 12:30:00,125.49,125.52,125.47,125.49,17275.0,117.7632,117.7914,117.7445,117.7632,17275.0
2021-06-25 12:35:00,125.48,125.53,125.46,125.53,19367.0,117.7539,117.8008,117.7351,117.8008,19367.0
2021-06-25 12:40:00,125.53,125.56,125.52,125.53,17710.0,117.8008,117.8289,117.7914,117.8008,17710.0
2021-06-25 12:45:00,125.53,125.57,125.49,125.5,51213.0,117.8008,117.8383,117.7632,117.7726,51213.0
2021-06-25 12:50:00,125.5,125.54,125.48,125.53,25425.0,117.7726,117.8102,117.7539,117.8008,25425.0
2021-06-25 12:55:00,125.54,125.57,125.49,125.53,23401.0,117.8102,117.8383,117.7632,117.8008,23401.0
2021-06-25 13:00:00,125.54,125.54,125.5,125.52,52697.0,117.8102,117.8102,117.7726,117.7914,52697.0
2021-06-25 13:05:00,125.52,125.55,125.49,125.5,60328.0,117.7914,117.8195,117.7632,117.7726,60328.0
2021-06-25 13:10:00,125.5,125.52,125.47,125.5,75358.0,117.7726,117.7914,117.7445,117.7726,75358.0
2021-06-25 13:15:00,125.5,125.56,125.49,125.56,43529.0,117.7726,117.8289,117.7632,117.8289,43529.0
2021-06-25 13:20:00,125.55,125.61,125.53,125.55,45084.0,117.8195,117.8759,117.8008,117.8195,45084.0
2021-06-25 13:25:00,125.56,125.58,125.52,125.58,42614.0,117.8289,117.8477,117.7914,117.8477,42614.0
2021-06-25 13:30:00,125.57,125.58,125.52,125.53,48559.0,117.8383,117.8477,117.7914,117.8008,48559.0
2021-06-25 13:35:00,125.53,125.56,125.51,125.52,46566.0,117.8008,117.8289,117.782,117.7914,46566.0
2021-06-25 13:40:00,125.52,125.53,125.47,125.48,41194.0,117.7914,117.8008,117.7445,117.7539,41194.0
2021-06-25 13:45:00,125.48,125.49,125.44,125.44,68829.0,117.7539,117.7632,117.7163,117.7163,68829.0
2021-06-25 13:50:00,125.44,125.44,125.4,125.43,48013.0,117.7163,117.7163,117.6788,117.7069,48013.0
2021-06-25 13:55:00,125.44,125.48,125.39,125.43,70954.0,117.7163,117.7539,117.6694,117.7069,70954.0
2021-06-25 14:00:00,125.43,125.47,125.42,125.44,33580.0,117.7069,117.7445,117.6976,117.7163,33580.0
2021-06-25 14:05:00,125.43,125.46,125.41,125.42,34687.0,117.7069,117.7351,117.6882,117.6976,34687.0
2021-06-25 14:10:00,125.42,125.42,125.38,125.41,37556.0,117.6976,117.6976,117.66,117.6882,37556.0
2021-06-25 14:15:00,125.4,125.4,125.37,125.4,29704.0,117.6788,117.6788,117.6506,117.6788,29704.0
2021-06-25 14:20:00,125.39,125.42,125.33,125.34,32758.0,117.6694,117.6976,117.6131,117.6225,32758.0
2021-06-25 14:25:00,125.33,125.38,125.33,125.37,41124.0,117.6131,117.66,117.6131,117.6506,41124.0
2021-06-25 14:30:00,125.37,125.37,125.33,125.36,78965.0,117.6506,117.6506,117.6131,117.6412,78965.0
2021-06-25 14:35:00,125.36,125.39,125.35,125.39,73796.0,117.6412,117.6694,117.6319,117.6694,73796.0
2021-06-25 14:40:00,125.38,125.39,125.35,125.36,130581.0,117.66,117.6694,117.6319,117.6412,130581.0
2021-06-25 14:45:00,125.36,125.37,125.34,125.36,56965.0,117.6412,117.6506,117.6225,117.6412,56965.0
2021-06-25 14:50:00,125.36,125.42,125.35,125.42,95760.0,117.6412,117.6976,117.6319,117.6976,95760.0
2021-06-25 14:55:00,125.42,125.44,125.36,125.37,127336.0,117.6976,117.7163,117.6412,117.6506,127336.0
2021-06-25 15:00:00,125.37,125.41,125.35,125.4,110480.0,117.6506,117.6882,117.6319,117.6788,110480.0
2021-06-25 15:05:00,125.41,125.49,125.4,125.49,112226.0,117.6882,117.7632,117.6788,117.7632,112226.0
2021-06-25 15:10:00,125.48,125.52,125.45,125.52,102238.0,117.7539,117.7914,117.7257,117.7914,102238.0
2021-06-25 15:15:00,125.52,125.59,125.49,125.5,145269.0,117.7914,117.8571,117.7632,117.7726,145269.0
2021-06-25 15:20:00,125.5,125.54,125.48,125.53,167039.0,117.7726,117.8102,117.7539,117.8008,167039.0
2021-06-25 15:25:00,125.54,125.55,125.47,125.48,117655.0,117.8102,117.8195,117.7445,117.7539,117655.0
2021-06-25 15:30:00,125.48,125.5,125.45,125.46,125688.0,117.7539,117.7726,117.7257,117.7351,125688.0
2021-06-25 15:35:00,125.45,125.55,125.45,125.53,172653.0,117.7257,117.8195,117.7257,117.8008,172653.0
2021-06-25 15:40:00,125.54,125.65,125.53,125.64,169589.0,117.8102,117.9134,117.8008,117.904,169589.0
2021-06-25 15:45:00,125.64,125.67,125.59,125.6,315908.0,117.904,117.9322,117.8571,117.8665,315908.0
2021-06-25 15:50:00,125.6,126.0,125.58,125.99,703140.0,117.8665,118.2418,117.8477,118.2325,703140.0
2021-06-25 15:55:00,125.99,126.08,125.65,125.65,1531495.0,118.2325,118.3169,117.9134,117.9134,1531495.0
2021-06-28 09:30:00,125.83,125.97,125.82,125.9,120131.0,118.0823,118.2137,118.0729,118.148,120131.0
2021-06-28 09:35:00,125.89,126.0,125.78,125.79,117585.0,118.1386,118.2418,118.0354,118.0448,117585.0
2021-06-28 09:40:00,125.8,125.93,125.66,125.72,220256.0,118.0542,118.1761,117.9228,117.9791,220256.0
2021-06-28 09:45:00,125.73,125.81,125.51,125.51,142117.0,117.9885,118.0635,117.782,117.782,142117.0
2021-06-28 09:50:00,125.52,125.65,125.43,125.61,90353.0,117.7914,117.9134,117.7069,117.8759,90353.0
2021-06-28 09:55:00,125.61,125.62,125.49,125.56,89151.0,117.8759,117.8852,117.7632,117.8289,89151.0
2021-06-28 10:00:00,125.57,125.61,125.49,125.57,102144.0,117.8383,117.8759,117.7632,117.8383,102144.0
2021-06-28 10:05:00,125.57,125.66,125.56,125.61,46494.0,117.8383,117.9228,117.8289,117.8759,46494.0
2021-06-28 10:10:00,125.61,125.72,125.6,125.66,70064.0,117.8759,117.9791,117.8665,117.9228,70064.0
2021-06-28 10:15:00,125.66,125.75,125.64,125.74,58928.0,117.9228,118.0072,117.904,117.9978,58928.0
2021-06-28 10:20:00,125.75,125.77,125.69,125.69,49182.0,118.0072,118.026,117.9509,117.9509,49182.0
2021-06-28 10:25:00,125.68,125.71,125.63,125.7,39573.0,117.9415,117.9697,117.8946,117.9603,39573.0
2021-06-28 10:30:00,125.7,125.71,125.63,125.66,36105.0,117.9603,117.9697,117.8946,117.9228,36105.0
2021-06-28 10:35:00,125.65,125.73,125.59,125.6,76042.0,117.9134,117.9885,117.8571,117.8665,76042.0
2021-06-28 10:40:00,125.6,125.66,125.6,125.61,50510.0,117.8665,117.9228,117.8665,117.8759,50510.0
2021-06-28 10:45:00,125.6,125.75,125.59,125.74,49497.0,117.8665,118.0072,117.8571,117.9978,49497.0
2021-06-28 10:50:00,125.73,125.79,125.7,125.71,28123.0,117.9885,118.0448,117.9603,117.9697,28123.0
2021-06-28 10:55:00,125.71,125.71,125.6,125.63,28135.0,117.9697,117.9697,117.8665,117.8946,28135.0
2021-06-28 11:00:00,125.62,125.66,125.56,125.64,28319.0,117.8852,117.9228,117.8289,117.904,28319.0
2021-06-28 11:05:00,125.64,125.67,125.51,125.56,38143.0,117.904,117.9322,117.782,117.8289,38143.0
2021-06-28 11:10:00,125.56,125.56,125.46,125.48,50745.0,117.8289,117.8289,117.7351,117.7539,50745.0
2021-06-28 11:15:00,125.48,125.52,125.47,125.49,35715.0,117.7539,117.7914,117.7445,117.7632,35715.0
2021-06-28 11:20:00,125.49,125.49,125.41,125.44,30018.0,117.7632,117.7632,117.6882,117.7163,30018.0
2021-06-28 11:25:00,125.44,125.52,125.41,125.48,49679.0,117.7163,117.7914,117.6882,117.7539,49679.0
2021-06-28 11:30:00,125.48,125.54,125.45,125.48,52788.0,117.7539,117.8102,117.7257,117.7539,52788.0
2021-06-28 11:35:00,125.48,125.54,125.46,125.53,25030.0,117.7539,117.8102,117.7351,117.8008,25030.0
2021-06-28 11:40:00,125.52,125.61,125.51,125.61,24382.0,117.7914,117.8759,117.782,117.8759,24382.0
2021-06-28 11:45:00,125.61,125.68,125.59,125.68,31444.0,117.8759,117.9415,117.8571,117.9415,31444.0
2021-06-28 11:50:00,125.68,125.72,125.67,125.72,21554.0,117.9415,117.9791,117.9322,117.9791,21554.0
2021-06-28 11:55:00,125.72,125.75,125.7,125.73,20904.0,117.9791,118.0072,117.9603,117.9885,20904.0
2021-06-28 12:00:00,125.73,125.75,125.72,125.73,23282.0,117.9885,118.0072,117.9791,117.9885,23282.0
2021-06-28 12:05:00,125.73,125.78,125.7,125.77,17429.0,117.9885,118.0354,117.9603,118.026,17429.0
2021-06-28 12:10:00,125.77,125.81,125.72,125.77,34505.0,118.026,118.0635,117.9791,118.026,34505.0
2021-06-28 12:15:00,125.77,125.77,125.69,125.7,38537.0,118.026,118.026,117.9509,117.9603,38537.0
2021-06-28 12:20:00,125.7,125.71,125.61,125.61,29544.0,117.9603,117.9697,117.8759,117.8759,29544.0
2021-06-28 12:25:00,125.6,125.63,125.55,125.57,42017.0,117.8665,117.8946,117.8195,117.8383,42017.0
2021-06-28 12:30:00,125.57,125.57,125.52,125.54,38662.0,117.8383,117.8383,117.7914,117.8102,38662.0
2021-06-28 12:35:00,125.54,125.61,125.52,125.52,27005.0,117.8102,117.8759,117.7914,117.7914,27005.0
2021-06-28 12:40:00,125.52,125.52,125.47,125.49,27982.0,117.7914,117.7914,117.7445,117.7632,27982.0
2021-06-28 12:45:00,125.5,125.5,125.46,125.5,18349.0,117.7726,117.7726,117.7351,117.7726,18349.0
2021-06-28 12:50:00,125.5,125.54,125.48,125.5,11700.0,117.7726,117.8102,117.7539,117.7726,11700.0
2021-06-28 12:55:00,125.49,125.49,125.42,125.42,13948.0,117.7632,117.7632,117.6976,117.6976,13948.0
2021-06-28 13:00:00,125.42,125.51,125.41,125.46,19566.0,117.6976,117.782,117.6882,117.7351,19566.0
2021-06-28 13:05:00,125.47,125.52,125.46,125.48,12128.0,117.7445,117.7914,117.7351,117.7539,12128.0
2021-06-28 13:10:00,125.48,125.54,125.48,125.54,18266.0,117.7539,117.8102,117.7539,117.8102,18266.0
2021-06-28 13:15:00,125.53,125.59,125.52,125.58,30111.0,117.8008,117.8571,117.7914,117.8477,30111.0
2021-06-28 13:20:00,125.58,125.62,125.53,125.56,14959.0,117.8477,117.8852,117.8008,117.8289,14959.0
2021-06-28 13:25:00,125.56,125.58,125.52,125.57,32541.0,117.8289,117.8477,117.7914,117.8383,32541.0
2021-06-28 13:30:00,125.57,125.57,125.51,125.51,31421.0,117.8383,117.8383,117.782,117.782,31421.0
2021-06-28 13:35:00,125.52,125.59,125.51,125.56,34600.0,117.7914,117.8571,117.782,117.8289,34600.0
2021-06-28 13:40:00,125.56,125.59,125.54,125.57,28628.0,117.8289,117.8571,117.8102,117.8383,28628.0
2021-06-28 13:45:00,125.56,125.6,125.56,125.57,16655.0,117.8289,117.8665,117.8289,117.8383,16655.0
2021-06-28 13:50:00,125.58,125.64,125.57,125.63,16503.0,117.8477,117.904,117.8383,117.8946,16503.0
2021-06-28 13:55:00,125.62,125.67,125.59,125.67,34428.0,117.8852,117.9322,117.8571,117.9322,34428.0
2021-06-28 14:00:00,125.67,125.71,125.66,125.69,36212.0,117.9322,117.9697,117.9228,117.9509,36212.0
2021-06-28 14:05:00,125.68,125.7,125.67,125.69,17663.0,117.9415,117.9603,117.9322,117.9509,17663.0
2021-06-28 14:10:00,125.68,125.7,125.65,125.66,12841.0,117.9415,117.9603,117.9134,117.9228,12841.0
2021-06-28 14:15:00,125.66,125.68,125.64,125.65,16910.0,117.9228,117.9415,117.904,117.9134,16910.0
2021-06-28 14:20:00,125.65,125.69,125.65,125.66,58811.0,117.9134,117.9509,117.9134,117.9228,58811.0
2021-06-28 14:25:00,125.66,125.67,125.59,125.64,25911.0,117.9228,117.9322,117.8571,117.904,25911.0
2021-06-28 14:30:00,125.63,125.66,125.59,125.62,47813.0,117.8946,117.9228,117.8571,117.8852,47813.0
2021-06-28 14:35:00,125.62,125.67,125.61,125.65,42944.0,117.8852,117.9322,117.8759,117.9134,42944.0
2021-06-28 14:40:00,125.64,125.67,125.6,125.65,42117.0,117.904,117.9322,117.8665,117.9134,42117.0
2021-06-28 14:45:00,125.64,125.7,125.63,125.7,20037.0,117.904,117.9603,117.8946,117.9603,20037.0
2021-06-28 14:50:00,125.7,125.72,125.61,125.64,62389.0,117.9603,117.9791,117.8759,117.904,62389.0
2021-06-28 14:55:00,125.64,125.65,125.59,125.59,28377.0,117.904,117.9134,117.8571,117.8571,28377.0
2021-06-28 15:00:00,125.6,125.69,125.59,125.68,32768.0,117.8665,117.9509,117.8571,117.9415,32768.0
2021-06-28 15:05:00,125.67,125.76,125.65,125.71,50698.0,117.9322,118.0166,117.9134,117.9697,50698.0
2021-06-28 15:10:00,125.71,125.88,125.7,125.87,76660.0,117.9697,118.1292,117.9603,118.1198,76660.0
2021-06-28 15:15:00,125.87,125.92,125.84,125.89,126111.0,118.1198,118.1668,118.0917,118.1386,126111.0
2021-06-28 15:20:00,125.89,125.89,125.83,125.85,25261.0,118.1386,118.1386,118.0823,118.1011,25261.0
2021-06-28 15:25:00,125.86,125.9,125.84,125.85,41177.0,118.1105,118.148,118.0917,118.1011,41177.0
2021-06-28 15:30:00,125.86,125.9,125.84,125.87,59495.0,118.1105,118.148,118.0917,118.1198,59495.0
2021-06-28 15:35:00,125.87,125.96,125.85,125.94,87776.0,118.1198,118.2043,118.1011,118.1855,87776.0
2021-06-28 15:40:00,125.94,125.99,125.91,125.97,138622.0,118.1855,118.2325,118.1574,118.2137,138622.0
2021-06-28 15:45:00,125.96,125.97,125.92,125.97,89032.0,118.2043,118.2137,118.1668,118.2137,89032.0
2021-06-28 15:50:00,125.96,126.05,125.96,125.96,231997.0,118.2043,118.2888,118.2043,118.2043,231997.0
2021-06-28 15:55:00,125.97,125.98,125.88,125.89,330014.0,118.2137,118.2231,118.1292,118.1386,330014.0
2021-06-29 09:30:00,125.91,126.14,125.82,126.11,218861.0,118.1574,118.3732,118.0729,118.3451,218861.0
2021-06-29 09:35:00,126.09,126.14,125.98,126.12,112895.0,118.3263,118.3732,118.2231,118.3544,112895.0
2021-06-29 09:40:00,126.13,126.21,126.04,126.09,65099.0,118.3638,118.4389,118.2794,118.3263,65099.0
2021-06-29 09:45:00,126.09,126.35,126.09,126.31,87199.0,118.3263,118.5703,118.3263,118.5328,87199.0
2021-06-29 09:50:00,126.32,126.4,126.12,126.15,100134.0,118.5421,118.6172,118.3544,118.3826,100134.0
2021-06-29 09:55:00,126.14,126.16,126.05,126.1,76291.0,118.3732,118.392,118.2888,118.3357,76291.0
2021-06-29 10:00:00,126.1,126.2,125.99,126.12,91800.0,118.3357,118.4295,118.2325,118.3544,91800.0
2021-06-29 10:05:00,126.12,126.34,126.12,126.32,45690.0,118.3544,118.5609,118.3544,118.5421,45690.0
2021-06-29 10:10:00,126.33,126.39,126.28,126.38,73399.0,118.5515,118.6078,118.5046,118.5984,73399.0
2021-06-29 10:15:00,126.4,126.42,126.33,126.38,57967.0,118.6172,118.636,118.5515,118.5984,57967.0
2021-06-29 10:20:00,126.38,126.42,126.21,126.23,55384.0,118.5984,118.636,118.4389,118.4577,55384.0
2021-06-29 10:25:00,126.23,126.25,126.17,126.18,46808.0,118.4577,118.4764,118.4014,118.4108,46808.0
2021-06-29 10:30:00,126.18,126.28,126.18,126.24,52119.0,118.4108,118.5046,118.4108,118.4671,52119.0
2021-06-29 10:35:00,126.25,126.32,126.23,126.28,53635.0,118.4764,118.5421,118.4577,118.5046,53635.0
2021-06-29 10:40:00,126.28,126.35,126.27,126.3,28275.0,118.5046,118.5703,118.4952,118.5234,28275.0
2021-06-29 10:45:00,126.31,126.32,126.22,126.25,40149.0,118.5328,118.5421,118.4483,118.4764,40149.0
2021-06-29 10:50:00,126.25,126.27,126.2,126.22,22224.0,118.4764,118.4952,118.4295,118.4483,22224.0
2021-06-29 10:55:00,126.22,126.27,126.17,126.18,35382.0,118.4483,118.4952,118.4014,118.4108,35382.0
2021-06-29 11:00:00,126.19,126.21,126.15,126.18,35485.0,118.4201,118.4389,118.3826,118.4108,35485.0
2021-06-29 11:05:00,126.18,126.22,126.16,126.22,36148.0,118.4108,118.4483,118.392,118.4483,36148.0
2021-06-29 11:10:00,126.23,126.23,126.16,126.18,22081.0,118.4577,118.4577,118.392,118.4108,22081.0
2021-06-29 11:15:00,126.18,126.24,126.17,126.2,41312.0,118.4108,118.4671,118.4014,118.4295,41312.0
2021-06-29 11:20:00,126.21,126.22,126.13,126.14,18131.0,118.4389,118.4483,118.3638,118.3732,18131.0
2021-06-29 11:25:00,126.15,126.16,126.11,126.12,34047.0,118.3826,118.392,118.3451,118.3544,34047.0
2021-06-29 11:30:00,126.12,126.15,126.08,126.12,21885.0,118.3544,118.3826,118.3169,118.3544,21885.0
2021-06-29 11:35:00,126.12,126.13,126.06,126.11,32758.0,118.3544,118.3638,118.2981,118.3451,32758.0
2021-06-29 11:40:00,126.11,126.13,126.03,126.06,22759.0,118.3451,118.3638,118.27,118.2981,22759.0
2021-06-29 11:45:00,126.06,126.07,126.02,126.03,19493.0,118.2981,118.3075,118.2606,118.27,19493.0
2021-06-29 11:50:00,126.03,126.06,125.97,125.97,18013.0,118.27,118.2981,118.2137,118.2137,18013.0
2021-06-29 11:55:00,125.98,126.02,125.96,125.97,14789.0,118.2231,118.2606,118.2043,118.2137,14789.0
2021-06-29 12:00:00,125.97,126.0,125.96,125.98,22750.0,118.2137,118.2418,118.2043,118.2231,22750.0
2021-06-29 12:05:00,125.99,126.05,125.98,126.02,17400.0,118.2325,118.2888,118.2231,118.2606,17400.0
2021-06-29 12:10:00,126.01,126.08,126.0,126.08,17872.0,118.2512,118.3169,118.2418,118.3169,17872.0
2021-06-29 12:15:00,126.07,126.11,126.04,126.1,24984.0,118.3075,118.3451,118.2794,118.3357,24984.0
2021-06-29 12:20:00,126.09,126.12,126.08,126.11,18371.0,118.3263,118.3544,118.3169,118.3451,18371.0
2021-06-29 12:25:00,126.11,126.15,126.1,126.13,13508.0,118.3451,118.3826,118.3357,118.3638,13508.0
2021-06-29 12:30:00,126.14,126.14,126.04,126.05,30589.0,118.3732,118.3732,118.2794,118.2888,30589.0
2021-06-29 12:35:00,126.06,126.08,126.03,126.06,14005.0,118.2981,118.3169,118.27,118.2981,14005.0
2021-06-29 12:40:00,126.06,126.07,126.0,126.03,15575.0,118.2981,118.3075,118.2418,118.27,15575.0
2021-06-29 12:45:00,126.03,126.05,126.01,126.02,16025.0,118.27,118.2888,118.2512,118.2606,16025.0
2021-06-29 12:50:00,126.02,126.06,126.01,126.06,16225.0,118.2606,118.2981,118.2512,118.2981,16225.0
2021-06-29 12:55:00,126.05,126.08,126.03,126.06,29210.0,118.2888,118.3169,118.27,118.2981,29210.0
2021-06-29 13:00:00,126.06,126.1,126.06,126.07,11410.0,118.2981,118.3357,118.2981,118.3075,11410.0
2021-06-29 13:05:00,126.07,126.07,126.02,126.03,15660.0,118.3075,118.3075,118.2606,118.27,15660.0
2021-06-29 13:10:00,126.03,126.04,125.98,125.98,29980.0,118.27,118.2794,118.2231,118.2231,29980.0
2021-06-29 13:15:00,125.98,126.03,125.97,126.0,20355.0,118.2231,118.27,118.2137,118.2418,20355.0
2021-06-29 13:20:00,125.99,126.0,125.94,125.96,20626.0,118.2325,118.2418,118.1855,118.2043,20626.0
2021-06-29 13:25:00,125.96,125.97,125.91,125.91,18778.0,118.2043,118.2137,118.1574,118.1574,18778.0
2021-06-29 13:30:00,125.91,125.92,125.88,125.88,19228.0,118.1574,118.1668,118.1292,118.1292,19228.0
2021-06-29 13:35:00,125.88,125.88,125.83,125.84,44252.0,118.1292,118.1292,118.0823,118.0917,44252.0
2021-06-29 13:40:00,125.84,125.86,125.8,125.82,23907.0,118.0917,118.1105,118.0542,118.0729,23907.0
2021-06-29 13:45:00,125.82,125.83,125.75,125.76,15705.0,118.0729,118.0823,118.0072,118.0166,15705.0
2021-06-29 13:50:00,125.76,125.81,125.74,125.8,17380.0,118.0166,118.0635,117.9978,118.0542,17380.0
2021-06-29 13:55:00,125.81,125.84,125.78,125.83,17397.0,118.0635,118.0917,118.0354,118.0823,17397.0
2021-06-29 14:00:00,125.82,125.88,125.8,125.86,28903.0,118.0729,118.1292,118.0542,118.1105,28903.0
2021-06-29 14:05:00,125.85,125.92,125.85,125.9,25411.0,118.1011,118.1668,118.1011,118.148,25411.0
2021-06-29 14:10:00,125.9,125.9,125.84,125.85,57004.0,118.148,118.148,118.0917,118.1011,57004.0
2021-06-29 14:15:00,125.84,125.89,125.83,125.85,51333.0,118.0917,118.1386,118.0823,118.1011,51333.0
2021-06-29 14:20:00,125.84,125.86,125.82,125.83,13498.0,118.0917,118.1105,118.0729,118.0823,13498.0
2021-06-29 14:25:00,125.83,125.86,125.82,125.84,34683.0,118.0823,118.1105,118.0729,118.0917,34683.0
2021-06-29 14:30:00,125.84,125.86,125.8,125.83,23490.0,118.0917,118.1105,118.0542,118.0823,23490.0
2021-06-29 14:35:00,125.82,125.82,125.77,125.78,20000.0,118.0729,118.0729,118.026,118.0354,20000.0
2021-06-29 14:40:00,125.78,125.83,125.77,125.82,47699.0,118.0354,118.0823,118.026,118.0729,47699.0
2021-06-29 14:45:00,125.82,125.84,125.78,125.78,43521.0,118.0729,118.0917,118.0354,118.0354,43521.0
2021-06-29 14:50:00,125.78,125.81,125.76,125.81,19195.0,118.0354,118.0635,118.0166,118.0635,19195.0
2021-06-29 14:55:00,125.8,125.89,125.8,125.85,37773.0,118.0542,118.1386,118.0542,118.1011,37773.0
2021-06-29 15:00:00,125.85,125.86,125.81,125.81,41953.0,118.1011,118.1105,118.0635,118.0635,41953.0
2021-06-29 15:05:00,125.82,125.88,125.79,125.81,38423.0,118.0729,118.1292,118.0448,118.0635,38423.0
2021-06-29 15:10:00,125.81,125.83,125.79,125.82,65812.0,118.0635,118.0823,118.0448,118.0729,65812.0
2021-06-29 15:15:00,125.82,125.89,125.8,125.87,112918.0,118.0729,118.1386,118.0542,118.1198,112918.0
2021-06-29 15:20:00,125.87,125.89,125.85,125.89,49878.0,118.1198,118.1386,118.1011,118.1386,49878.0
2021-06-29 15:25:00,125.9,125.95,125.88,125.94,49211.0,118.148,118.1949,118.1292,118.1855,49211.0
2021-06-29 15:30:00,125.93,125.97,125.89,125.94,83817.0,118.1761,118.2137,118.1386,118.1855,83817.0
2021-06-29 15:35:00,125.93,125.95,125.88,125.93,80942.0,118.1761,118.1949,118.1292,118.1761,80942.0
2021-06-29 15:40:00,125.92,126.0,125.91,125.98,158806.0,118.1668,118.2418,118.1574,118.2231,158806.0
2021-06-29 15:45:00,125.99,126.07,125.98,126.01,492197.0,118.2325,118.3075,118.2231,118.2512,492197.0
2021-06-29 15:50:00,126.0,126.09,125.99,126.04,488319.0,118.2418,118.3263,118.2325,118.2794,488319.0
2021-06-29 15:55:00,126.04,126.1,125.96,126.01,819369.0,118.2794,118.3357,118.2043,118.2512,819369.0
2021-06-30 09:30:00,125.95,126.21,125.9,126.14,117376.0,118.1949,118.4389,118.148,118.3732,117376.0
2021-06-30 09:35:00,126.14,126.16,125.98,125.98,107345.0,118.3732,118.392,118.2231,118.2231,107345.0
2021-06-30 09:40:00,125.98,125.99,125.87,125.88,85463.0,118.2231,118.2325,118.1198,118.1292,85463.0
2021-06-30 09:45:00,125.87,125.89,125.62,125.67,78831.0,118.1198,118.1386,117.8852,117.9322,78831.0
2021-06-30 09:50:00,125.67,125.71,125.49,125.55,57142.0,117.9322,117.9697,117.7632,117.8195,57142.0
2021-06-30 09:55:00,125.55,125.6,125.52,125.57,60353.0,117.8195,117.8665,117.7914,117.8383,60353.0
2021-06-30 10:00:00,125.58,125.6,125.47,125.56,121647.0,117.8477,117.8665,117.7445,117.8289,121647.0
2021-06-30 10:05:00,125.56,125.63,125.53,125.61,65808.0,117.8289,117.8946,117.8008,117.8759,65808.0
2021-06-30 10:10:00,125.6,125.71,125.59,125.64,64323.0,117.8665,117.9697,117.8571,117.904,64323.0
2021-06-30 10:15:00,125.65,125.73,125.61,125.65,47760.0,117.9134,117.9885,117.8759,117.9134,47760.0
2021-06-30 10:20:00,125.64,125.67,125.61,125.66,38019.0,117.904,117.9322,117.8759,117.9228,38019.0
2021-06-30 10:25:00,125.66,125.69,125.6,125.65,109361.0,117.9228,117.9509,117.8665,117.9134,109361.0
2021-06-30 10:30:00,125.65,125.74,125.62,125.72,76041.0,117.9134,117.9978,117.8852,117.9791,76041.0
2021-06-30 10:35:00,125.72,125.75,125.71,125.75,109287.0,117.9791,118.0072,117.9697,118.0072,109287.0
2021-06-30 10:40:00,125.74,125.74,125.63,125.69,72306.0,117.9978,117.9978,117.8946,117.9509,72306.0
2021-06-30 10:45:00,125.69,125.73,125.68,125.7,52922.0,117.9509,117.9885,117.9415,117.9603,52922.0
2021-06-30 10:50:00,125.68,125.8,125.68,125.77,43501.0,117.9415,118.0542,117.9415,118.026,43501.0
2021-06-30 10:55:00,125.77,125.8,125.71,125.76,50789.0,118.026,118.0542,117.9697,118.0166,50789.0
2021-06-30 11:00:00,125.77,125.83,125.72,125.74,52269.0,118.026,118.0823,117.9791,117.9978,52269.0
2021-06-30 11:05:00,125.75,125.78,125.71,125.76,60742.0,118.0072,118.0354,117.9697,118.0166,60742.0
2021-06-30 11:10:00,125.76,125.77,125.72,125.75,58310.0,118.0166,118.026,117.9791,118.0072,58310.0
2021-06-30 11:15:00,125.76,125.77,125.65,125.71,36588.0,118.0166,118.026,117.9134,117.9697,36588.0
2021-06-30 11:20:00,125.71,125.72,125.66,125.69,28451.0,117.9697,117.9791,117.9228,117.9509,28451.0
2021-06-30 11:25:00,125.68,125.76,125.67,125.76,40092.0,117.9415,118.0166,117.9322,118.0166,40092.0
2021-06-30 11:30:00,125.75,125.78,125.72,125.72,44312.0,118.0072,118.0354,117.9791,117.9791,44312.0
2021-06-30 11:35:00,125.71,125.76,125.67,125.7,45055.0,117.9697,118.0166,117.9322,117.9603,45055.0
2021-06-30 11:40:00,125.69,125.7,125.64,125.66,27405.0,117.9509,117.9603,117.904,117.9228,27405.0
2021-06-30 11:45:00,125.66,125.73,125.64,125.71,63881.0,117.9228,117.9885,117.904,117.9697,63881.0
2021-06-30 11:50:00,125.7,125.76,125.69,125.75,37295.0,117.9603,118.0166,117.9509,118.0072,37295.0
2021-06-30 11:55:00,125.76,125.81,125.75,125.75,22736.0,118.0166,118.0635,118.0072,118.0072,22736.0
2021-06-30 12:00:00,125.74,125.74,125.64,125.64,15434.0,117.9978,117.9978,117.904,117.904,15434.0
2021-06-30 12:05:00,125.64,125.65,125.6,125.61,62628.0,117.904,117.9134,117.8665,117.8759,62628.0
2021-06-30 12:10:00,125.62,125.67,125.61,125.67,63138.0,117.8852,117.9322,117.8759,117.9322,63138.0
2021-06-30 12:15:00,125.67,125.69,125.65,125.68,92948.0,117.9322,117.9509,117.9134,117.9415,92948.0
2021-06-30 12:20:00,125.68,125.73,125.66,125.71,78055.0,117.9415,117.9885,117.9228,117.9697,78055.0
2021-06-30 12:25:00,125.7,125.71,125.66,125.69,85487.0,117.9603,117.9697,117.9228,117.9509,85487.0
2021-06-30 12:30:00,125.68,125.74,125.68,125.74,113187.0,117.9415,117.9978,117.9415,117.9978,113187.0
2021-06-30 12:35:00,125.74,125.83,125.73,125.83,76606.0,117.9978,118.0823,117.9885,118.0823,76606.0
2021-06-30 12:40:00,125.84,125.89,125.84,125.85,108174.0,118.0917,118.1386,118.0917,118.1011,108174.0
2021-06-30 12:45:00,125.84,125.89,125.83,125.83,71416.0,118.0917,118.1386,118.0823,118.0823,71416.0
2021-06-30 12:50:00,125.84,125.91,125.83,125.89,95569.0,118.0917,118.1574,118.0823,118.1386,95569.0
2021-06-30 12:55:00,125.9,125.92,125.85,125.9,105265.0,118.148,118.1668,118.1011,118.148,105265.0
2021-06-30 13:00:00,125.89,125.95,125.89,125.94,67921.0,118.1386,118.1949,118.1386,118.1855,67921.0
2021-06-30 13:05:00,125.93,125.94,125.89,125.9,21664.0,118.1761,118.1855,118.1386,118.148,21664.0
2021-06-30 13:10:00,125.9,125.9,125.84,125.88,38815.0,118.148,118.148,118.0917,118.1292,38815.0
2021-06-30 13:15:00,125.89,125.92,125.84,125.84,13624.0,118.1386,118.1668,118.0917,118.0917,13624.0
2021-06-30 13:20:00,125.84,125.9,125.82,125.89,15094.0,118.0917,118.148,118.0729,118.1386,15094.0
2021-06-30 13:25:00,125.89,125.89,125.82,125.82,17005.0,118.1386,118.1386,118.0729,118.0729,17005.0
2021-06-30 13:30:00,125.83,125.86,125.78,125.8,22161.0,118.0823,118.1105,118.0354,118.0542,22161.0
2021-06-30 13:35:00,125.8,125.85,125.8,125.83,19990.0,118.0542,118.1011,118.0542,118.0823,19990.0
2021-06-30 13:40:00,125.82,125.86,125.81,125.85,29101.0,118.0729,118.1105,118.0635,118.1011,29101.0
2021-06-30 13:45:00,125.85,125.85,125.77,125.79,35278.0,118.1011,118.1011,118.026,118.0448,35278.0
2021-06-30 13:50:00,125.8,125.81,125.76,125.78,38063.0,118.0542,118.0635,118.0166,118.0354,38063.0
2021-06-30 13:55:00,125.78,125.82,125.77,125.77,32441.0,118.0354,118.0729,118.026,118.026,32441.0
2021-06-30 14:00:00,125.76,125.78,125.72,125.73,43759.0,118.0166,118.0354,117.9791,117.9885,43759.0
2021-06-30 14:05:00,125.73,125.76,125.71,125.73,37158.0,117.9885,118.0166,117.9697,117.9885,37158.0
2021-06-30 14:10:00,125.72,125.73,125.69,125.71,38309.0,117.9791,117.9885,117.9509,117.9697,38309.0
2021-06-30 14:15:00,125.71,125.74,125.7,125.73,46902.0,117.9697,117.9978,117.9603,117.9885,46902.0
2021-06-30 14:20:00,125.73,125.74,125.67,125.67,47391.0,117.9885,117.9978,117.9322,117.9322,47391.0
2021-06-30 14:25:00,125.68,125.68,125.62,125.64,88996.0,117.9415,117.9415,117.8852,117.904,88996.0
2021-06-30 14:30:00,125.64,125.68,125.63,125.65,29320.0,117.904,117.9415,117.8946,117.9134,29320.0
2021-06-30 14:35:00,125.66,125.69,125.64,125.67,71193.0,117.9228,117.9509,117.904,117.9322,71193.0
2021-06-30 14:40:00,125.67,125.71,125.67,125.67,65128.0,117.9322,117.9697,117.9322,117.9322,65128.0
2021-06-30 14:45:00,125.68,125.71,125.66,125.68,61249.0,117.9415,117.9697,117.9228,117.9415,61249.0
2021-06-30 14:50:00,125.69,125.7,125.65,125.65,89514.0,117.9509,117.9603,117.9134,117.9134,89514.0
2021-06-30 14:55:00,125.66,125.68,125.63,125.66,114679.0,117.9228,117.9415,117.8946,117.9228,114679.0
2021-06-30 15:00:00,125.66,125.69,125.63,125.67,81643.0,117.9228,117.9509,117.8946,117.9322,81643.0
2021-06-30 15:05:00,125.68,125.73,125.67,125.69,76023.0,117.9415,117.9885,117.9322,117.9509,76023.0
2021-06-30 15:10:00,125.7,125.72,125.66,125.67,220376.0,117.9603,117.9791,117.9228,117.9322,220376.0
2021-06-30 15:15:00,125.66,125.67,125.6,125.6,152253.0,117.9228,117.9322,117.8665,117.8665,152253.0
2021-06-30 15:20:00,125.6,125.67,125.6,125.66,209491.0,117.8665,117.9322,117.8665,117.9228,209491.0
2021-06-30 15:25:00,125.67,125.77,125.66,125.77,146453.0,117.9322,118.026,117.9228,118.026,146453.0
2021-06-30 15:30:00,125.76,125.85,125.73,125.84,183672.0,118.0166,118.1011,117.9885,118.0917,183672.0
2021-06-30 15:35:00,125.85,126.0,125.84,125.97,181956.0,118.1011,118.2418,118.0917,118.2137,181956.0
2021-06-30 15:40:00,125.97,126.0,125.88,125.96,211277.0,118.2137,118.2418,118.1292,118.2043,211277.0
2021-06-30 15:45:00,125.96,126.04,125.95,125.95,270351.0,118.2043,118.2794,118.1949,118.1949,270351.0
2021-06-30 15:50:00,125.96,126.12,125.9,126.1,640446.0,118.2043,118.3544,118.148,118.3357,640446.0
2021-06-30 15:55:00,126.1,126.17,125.92,125.95,1142421.0,118.3357,118.4014,118.1668,118.1949,1142421.0
2021-07-01 09:30:00,126.05,126.28,125.99,126.26,122271.0,118.2888,118.5046,118.2325,118.4858,122271.0
2021-07-01 09:35:00,126.25,126.29,126.12,126.16,218622.0,118.4764,118.514,118.3544,118.392,218622.0
2021-07-01 09:40:00,126.16,126.43,126.16,126.41,141573.0,118.392,118.6454,118.392,118.6266,141573.0
2021-07-01 09:45:00,126.42,126.65,126.34,126.56,223191.0,118.636,118.8518,118.5609,118.7674,223191.0
2021-07-01 09:50:00,126.56,126.69,126.53,126.63,203311.0,118.7674,118.8894,118.7392,118.833,203311.0
2021-07-01 09:55:00,126.63,126.74,126.6,126.65,163356.0,118.833,118.9363,118.8049,118.8518,163356.0
2021-07-01 10:00:00,126.64,126.75,126.57,126.72,134763.0,118.8424,118.9457,118.7767,118.9175,134763.0
2021-07-01 10:05:00,126.72,126.75,126.61,126.65,145520.0,118.9175,118.9457,118.8143,118.8518,145520.0
2021-07-01 10:10:00,126.65,126.7,126.49,126.5,82071.0,118.8518,118.8987,118.7017,118.7111,82071.0
2021-07-01 10:15:00,126.5,126.57,126.44,126.5,91053.0,118.7111,118.7767,118.6547,118.7111,91053.0
2021-07-01 10:20:00,126.5,126.53,126.44,126.47,72111.0,118.7111,118.7392,118.6547,118.6829,72111.0
2021-07-01 10:25:00,126.46,126.53,126.42,126.52,75065.0,118.6735,118.7392,118.636,118.7298,75065.0
2021-07-01 10:30:00,126.53,126.56,126.49,126.51,75042.0,118.7392,118.7674,118.7017,118.7204,75042.0
2021-07-01 10:35:00,126.51,126.56,126.46,126.51,72230.0,118.7204,118.7674,118.6735,118.7204,72230.0
2021-07-01 10:40:00,126.51,126.54,126.44,126.44,103051.0,118.7204,118.7486,118.6547,118.6547,103051.0
2021-07-01 10:45:00,126.45,126.49,126.42,126.46,54844.0,118.6641,118.7017,118.636,118.6735,54844.0
2021-07-01 10:50:00,126.45,126.58,126.44,126.54,64103.0,118.6641,118.7861,118.6547,118.7486,64103.0
2021-07-01 10:55:00,126.53,126.63,126.5,126.62,70151.0,118.7392,118.833,118.7111,118.8237,70151.0
2021-07-01 11:00:00,126.62,126.7,126.61,126.67,46391.0,118.8237,118.8987,118.8143,118.8706,46391.0
2021-07-01 11:05:00,126.66,126.67,126.62,126.67,86940.0,118.8612,118.8706,118.8237,118.8706,86940.0
2021-07-01 11:10:00,126.66,126.66,126.57,126.59,50550.0,118.8612,118.8612,118.7767,118.7955,50550.0
2021-07-01 11:15:00,126.6,126.68,126.58,126.68,50113.0,118.8049,118.88,118.7861,118.88,50113.0
2021-07-01 11:20:00,126.68,126.73,126.65,126.7,48988.0,118.88,118.9269,118.8518,118.8987,48988.0
2021-07-01 11:25:00,126.7,126.74,126.67,126.73,77573.0,118.8987,118.9363,118.8706,118.9269,77573.0
2021-07-01 11:30:00,126.74,126.78,126.66,126.67,70490.0,118.9363,118.9738,118.8612,118.8706,70490.0
2021-07-01 11:35:00,126.67,126.74,126.65,126.74,79817.0,118.8706,118.9363,118.8518,118.9363,79817.0
2021-07-01 11:40:00,126.73,126.79,126.71,126.74,77723.0,118.9269,118.9832,118.9081,118.9363,77723.0
2021-07-01 11:45:00,126.73,126.78,126.72,126.76,26450.0,118.9269,118.9738,118.9175,118.955,26450.0
2021-07-01 11:50:00,126.76,126.77,126.73,126.77,40290.0,118.955,118.9644,118.9269,118.9644,40290.0
2021-07-01 11:55:00,126.77,126.81,126.75,126.79,37526.0,118.9644,119.002,118.9457,118.9832,37526.0
2021-07-01 12:00:00,126.79,126.79,126.73,126.75,44170.0,118.9832,118.9832,118.9269,118.9457,44170.0
2021-07-01 12:05:00,126.75,126.78,126.73,126.77,31822.0,118.9457,118.9738,118.9269,118.9644,31822.0
2021-07-01 12:10:00,126.77,126.78,126.72,126.77,55570.0,118.9644,118.9738,118.9175,118.9644,55570.0
2021-07-01 12:15:00,126.77,126.81,126.76,126.78,24144.0,118.9644,119.002,118.955,118.9738,24144.0
2021-07-01 12:20:00,126.78,126.78,126.71,126.76,19729.0,118.9738,118.9738,118.9081,118.955,19729.0
2021-07-01 12:25:00,126.76,126.81,126.73,126.78,21002.0,118.955,119.002,118.9269,118.9738,21002.0
2021-07-01 12:30:00,126.78,126.83,126.73,126.83,40500.0,118.9738,119.0207,118.9269,119.0207,40500.0
2021-07-01 12:35:00,126.83,126.85,126.79,126.8,86986.0,119.0207,119.0395,118.9832,118.9926,86986.0
2021-07-01 12:40:00,126.8,126.81,126.73,126.74,32675.0,118.9926,119.002,118.9269,118.9363,32675.0
2021-07-01 12:45:00,126.75,126.86,126.74,126.85,21264.0,118.9457,119.0489,118.9363,119.0395,21264.0
2021-07-01 12:50:00,126.85,126.89,126.81,126.83,20263.0,119.0395,119.077,119.002,119.0207,20263.0
2021-07-01 12:55:00,126.84,126.87,126.8,126.87,18739.0,119.0301,119.0583,118.9926,119.0583,18739.0
2021-07-01 13:00:00,126.86,126.89,126.84,126.87,27745.0,119.0489,119.077,119.0301,119.0583,27745.0
2021-07-01 13:05:00,126.86,126.91,126.85,126.88,69470.0,119.0489,119.0958,119.0395,119.0677,69470.0
2021-07-01 13:10:00,126.87,126.87,126.81,126.86,22812.0,119.0583,119.0583,119.002,119.0489,22812.0
2021-07-01 13:15:00,126.85,126.87,126.82,126.84,36117.0,119.0395,119.0583,119.0113,119.0301,36117.0
2021-07-01 13:20:00,126.84,126.87,126.82,126.87,18988.0,119.0301,119.0583,119.0113,119.0583,18988.0
2021-07-01 13:25:00,126.87,126.92,126.86,126.91,27656.0,119.0583,119.1052,119.0489,119.0958,27656.0
2021-07-01 13:30:00,126.91,126.95,126.9,126.95,55227.0,119.0958,119.1333,119.0864,119.1333,55227.0
2021-07-01 13:35:00,126.95,127.06,126.93,127.06,137647.0,119.1333,119.2366,119.1146,119.2366,137647.0
2021-07-01 13:40:00,127.06,127.07,126.99,127.0,59022.0,119.2366,119.246,119.1709,119.1803,59022.0
2021-07-01 13:45:00,127.0,127.04,126.98,127.02,48496.0,119.1803,119.2178,119.1615,119.199,48496.0
2021-07-01 13:50:00,127.02,127.06,127.01,127.04,90840.0,119.199,119.2366,119.1896,119.2178,90840.0
2021-07-01 13:55:00,127.03,127.06,126.99,127.05,107051.0,119.2084,119.2366,119.1709,119.2272,107051.0
2021-07-01 14:00:00,127.05,127.07,127.01,127.07,34729.0,119.2272,119.246,119.1896,119.246,34729.0
2021-07-01 14:05:00,127.06,127.06,127.0,127.04,38903.0,119.2366,119.2366,119.1803,119.2178,38903.0
2021-07-01 14:10:00,127.05,127.07,127.02,127.06,34784.0,119.2272,119.246,119.199,119.2366,34784.0
2021-07-01 14:15:00,127.06,127.1,127.05,127.06,62100.0,119.2366,119.2741,119.2272,119.2366,62100.0
2021-07-01 14:20:00,127.06,127.07,127.02,127.05,51309.0,119.2366,119.246,119.199,119.2272,51309.0
2021-07-01 14:25:00,127.05,127.09,127.03,127.06,47638.0,119.2272,119.2647,119.2084,119.2366,47638.0
2021-07-01 14:30:00,127.05,127.09,127.05,127.09,42055.0,119.2272,119.2647,119.2272,119.2647,42055.0
2021-07-01 14:35:00,127.09,127.11,127.06,127.1,45662.0,119.2647,119.2835,119.2366,119.2741,45662.0
2021-07-01 14:40:00,127.09,127.12,127.07,127.1,34434.0,119.2647,119.2929,119.246,119.2741,34434.0
2021-07-01 14:45:00,127.11,127.13,127.08,127.08,49150.0,119.2835,119.3023,119.2553,119.2553,49150.0
2021-07-01 14:50:00,127.08,127.08,126.98,127.01,46321.0,119.2553,119.2553,119.1615,119.1896,46321.0
2021-07-01 14:55:00,127.02,127.05,126.99,127.04,39312.0,119.199,119.2272,119.1709,119.2178,39312.0
2021-07-01 15:00:00,127.04,127.07,127.0,127.01,89344.0,119.2178,119.246,119.1803,119.1896,89344.0
2021-07-01 15:05:00,127.01,127.01,126.95,126.99,83928.0,119.1896,119.1896,119.1333,119.1709,83928.0
2021-07-01 15:10:00,126.99,127.02,126.97,126.97,140423.0,119.1709,119.199,119.1521,119.1521,140423.0
2021-07-01 15:15:00,126.98,126.99,126.94,126.98,148110.0,119.1615,119.1709,119.124,119.1615,148110.0
2021-07-01 15:20:00,126.98,127.0,126.94,126.96,107508.0,119.1615,119.1803,119.124,119.1427,107508.0
2021-07-01 15:25:00,126.96,126.96,126.9,126.9,110741.0,119.1427,119.1427,119.0864,119.0864,110741.0
2021-07-01 15:30:00,126.91,126.99,126.9,126.98,223105.0,119.0958,119.1709,119.0864,119.1615,223105.0
2021-07-01 15:35:00,126.98,127.0,126.94,126.95,160222.0,119.1615,119.1803,119.124,119.1333,160222.0
2021-07-01 15:40:00,126.95,126.97,126.9,126.91,197376.0,119.1333,119.1521,119.0864,119.0958,197376.0
2021-07-01 15:45:00,126.92,126.93,126.8,126.89,501490.0,119.1052,119.1146,118.9926,119.077,501490.0
2021-07-01 15:50:00,126.89,127.02,126.88,127.01,790173.0,119.077,119.199,119.0677,119.1896,790173.0
2021-07-01 15:55:00,127.01,127.16,126.99,127.11,1620681.0,119.1896,119.3304,119.1709,119.2835,1620681.0
2021-07-02 09:30:00,127.29,127.33,127.1,127.2,147224.0,119.4524,119.4899,119.2741,119.368,147224.0
2021-07-02 09:35:00,127.18,127.25,127.04,127.05,208956.0,119.3492,119.4149,119.2178,119.2272,208956.0
2021-07-02 09:40:00,127.06,127.14,127.0,127.13,240816.0,119.2366,119.3116,119.1803,119.3023,240816.0
2021-07-02 09:45:00,127.13,127.18,127.05,127.11,264644.0,119.3023,119.3492,119.2272,119.2835,264644.0
2021-07-02 09:50:00,127.1,127.27,127.09,127.26,131063.0,119.2741,119.4336,119.2647,119.4243,131063.0
2021-07-02 09:55:00,127.26,127.32,127.24,127.31,55416.0,119.4243,119.4806,119.4055,119.4712,55416.0
2021-07-02 10:00:00,127.31,127.36,127.24,127.33,66904.0,119.4712,119.5181,119.4055,119.4899,66904.0
2021-07-02 10:05:00,127.33,127.34,127.23,127.3,78844.0,119.4899,119.4993,119.3961,119.4618,78844.0
2021-07-02 10:10:00,127.3,127.34,127.22,127.25,53624.0,119.4618,119.4993,119.3867,119.4149,53624.0
2021-07-02 10:15:00,127.25,127.29,127.24,127.26,70958.0,119.4149,119.4524,119.4055,119.4243,70958.0
2021-07-02 10:20:00,127.26,127.34,127.25,127.31,44181.0,119.4243,119.4993,119.4149,119.4712,44181.0
2021-07-02 10:25:00,127.31,127.34,127.27,127.29,55271.0,119.4712,119.4993,119.4336,119.4524,55271.0
2021-07-02 10:30:00,127.3,127.39,127.28,127.39,126604.0,119.4618,119.5463,119.443,119.5463,126604.0
2021-07-02 10:35:00,127.39,127.42,127.34,127.4,113035.0,119.5463,119.5744,119.4993,119.5556,113035.0
2021-07-02 10:40:00,127.4,127.41,127.37,127.38,81479.0,119.5556,119.565,119.5275,119.5369,81479.0
2021-07-02 10:45:00,127.38,127.43,127.36,127.43,83488.0,119.5369,119.5838,119.5181,119.5838,83488.0
2021-07-02 10:50:00,127.43,127.51,127.42,127.51,97421.0,119.5838,119.6589,119.5744,119.6589,97421.0
2021-07-02 10:55:00,127.5,127.55,127.48,127.53,105691.0,119.6495,119.6964,119.6307,119.6776,105691.0
2021-07-02 11:00:00,127.53,127.54,127.49,127.54,82811.0,119.6776,119.687,119.6401,119.687,82811.0
2021-07-02 11:05:00,127.54,127.54,127.45,127.47,101924.0,119.687,119.687,119.6026,119.6213,101924.0
2021-07-02 11:10:00,127.48,127.53,127.46,127.5,80044.0,119.6307,119.6776,119.6119,119.6495,80044.0
2021-07-02 11:15:00,127.5,127.56,127.49,127.52,40491.0,119.6495,119.7058,119.6401,119.6682,40491.0
2021-07-02 11:20:00,127.52,127.56,127.48,127.55,42462.0,119.6682,119.7058,119.6307,119.6964,42462.0
2021-07-02 11:25:00,127.55,127.6,127.51,127.6,43032.0,119.6964,119.7433,119.6589,119.7433,43032.0
2021-07-02 11:30:00,127.59,127.6,127.56,127.6,59998.0,119.7339,119.7433,119.7058,119.7433,59998.0
2021-07-02 11:35:00,127.6,127.64,127.58,127.64,63134.0,119.7433,119.7809,119.7246,119.7809,63134.0
2021-07-02 11:40:00,127.64,127.64,127.57,127.59,90661.0,119.7809,119.7809,119.7152,119.7339,90661.0
2021-07-02 11:45:00,127.6,127.63,127.57,127.63,34352.0,119.7433,119.7715,119.7152,119.7715,34352.0
2021-07-02 11:50:00,127.63,127.71,127.63,127.67,20383.0,119.7715,119.8465,119.7715,119.809,20383.0
2021-07-02 11:55:00,127.67,127.78,127.67,127.71,32204.0,119.809,119.9122,119.809,119.8465,32204.0
2021-07-02 12:00:00,127.71,127.73,127.69,127.69,19128.0,119.8465,119.8653,119.8278,119.8278,19128.0
2021-07-02 12:05:00,127.69,127.75,127.69,127.74,14615.0,119.8278,119.8841,119.8278,119.8747,14615.0
2021-07-02 12:10:00,127.74,127.77,127.71,127.74,19257.0,119.8747,119.9029,119.8465,119.8747,19257.0
2021-07-02 12:15:00,127.73,127.75,127.71,127.75,31092.0,119.8653,119.8841,119.8465,119.8841,31092.0
2021-07-02 12:20:00,127.75,127.77,127.73,127.75,31293.0,119.8841,119.9029,119.8653,119.8841,31293.0
2021-07-02 12:25:00,127.75,127.79,127.74,127.78,77124.0,119.8841,119.9216,119.8747,119.9122,77124.0
2021-07-02 12:30:00,127.78,127.8,127.77,127.79,67341.0,119.9122,119.931,119.9029,119.9216,67341.0
2021-07-02 12:35:00,127.79,127.85,127.77,127.82,72312.0,119.9216,119.9779,119.9029,119.9498,72312.0
2021-07-02 12:40:00,127.81,127.86,127.8,127.86,75879.0,119.9404,119.9873,119.931,119.9873,75879.0
2021-07-02 12:45:00,127.86,127.93,127.82,127.9,76378.0,119.9873,120.053,119.9498,120.0248,76378.0
2021-07-02 12:50:00,127.9,127.95,127.88,127.91,90057.0,120.0248,120.0718,120.0061,120.0342,90057.0
2021-07-02 12:55:00,127.92,127.98,127.91,127.93,84144.0,120.0436,120.0999,120.0342,120.053,84144.0
2021-07-02 13:00:00,127.93,127.99,127.92,127.98,110409.0,120.053,120.1093,120.0436,120.0999,110409.0
2021-07-02 13:05:00,127.98,127.98,127.88,127.89,193725.0,120.0999,120.0999,120.0061,120.0155,193725.0
2021-07-02 13:10:00,127.89,127.89,127.85,127.88,67282.0,120.0155,120.0155,119.9779,120.0061,67282.0
2021-07-02 13:15:00,127.88,127.9,127.85,127.86,83250.0,120.0061,120.0248,119.9779,119.9873,83250.0
2021-07-02 13:20:00,127.86,127.88,127.83,127.85,104234.0,119.9873,120.0061,119.9592,119.9779,104234.0
2021-07-02 13:25:00,127.86,127.9,127.86,127.88,78092.0,119.9873,120.0248,119.9873,120.0061,78092.0
2021-07-02 13:30:00,127.88,127.92,127.87,127.9,67324.0,120.0061,120.0436,119.9967,120.0248,67324.0
2021-07-02 13:35:00,127.91,127.95,127.91,127.94,38858.0,120.0342,120.0718,120.0342,120.0624,38858.0
2021-07-02 13:40:00,127.94,127.98,127.93,127.97,31663.0,120.0624,120.0999,120.053,120.0905,31663.0
2021-07-02 13:45:00,127.97,127.98,127.93,127.97,34244.0,120.0905,120.0999,120.053,120.0905,34244.0
2021-07-02 13:50:00,127.97,127.98,127.9,127.92,162605.0,120.0905,120.0999,120.0248,120.0436,162605.0
2021-07-02 13:55:00,127.92,127.95,127.89,127.94,193710.0,120.0436,120.0718,120.0155,120.0624,193710.0
2021-07-02 14:00:00,127.93,127.98,127.92,127.97,64277.0,120.053,120.0999,120.0436,120.0905,64277.0
2021-07-02 14:05:00,127.97,128.01,127.95,127.98,76381.0,120.0905,120.1281,120.0718,120.0999,76381.0
2021-07-02 14:10:00,127.98,127.99,127.92,127.93,46220.0,120.0999,120.1093,120.0436,120.053,46220.0
2021-07-02 14:15:00,127.94,127.98,127.92,127.98,104693.0,120.0624,120.0999,120.0436,120.0999,104693.0
2021-07-02 14:20:00,127.97,128.0,127.96,127.98,120339.0,120.0905,120.1187,120.0812,120.0999,120339.0
2021-07-02 14:25:00,127.98,128.03,127.94,128.02,102065.0,120.0999,120.1468,120.0624,120.1375,102065.0
2021-07-02 14:30:00,128.03,128.06,128.0,128.06,27732.0,120.1468,120.175,120.1187,120.175,27732.0
2021-07-02 14:35:00,128.06,128.06,128.0,128.01,37408.0,120.175,120.175,120.1187,120.1281,37408.0
2021-07-02 14:40:00,128.02,128.02,127.93,127.94,40297.0,120.1375,120.1375,120.053,120.0624,40297.0
2021-07-02 14:45:00,127.94,127.94,127.89,127.92,86076.0,120.0624,120.0624,120.0155,120.0436,86076.0
2021-07-02 14:50:00,127.92,127.93,127.87,127.89,128774.0,120.0436,120.053,119.9967,120.0155,128774.0
2021-07-02 14:55:00,127.9,127.91,127.85,127.91,84685.0,120.0248,120.0342,119.9779,120.0342,84685.0
2021-07-02 15:00:00,127.9,127.99,127.87,127.98,162493.0,120.0248,120.1093,119.9967,120.0999,162493.0
2021-07-02 15:05:00,127.98,128.06,127.97,128.06,197709.0,120.0999,120.175,120.0905,120.175,197709.0
2021-07-02 15:10:00,128.06,128.08,128.01,128.06,234908.0,120.175,120.1938,120.1281,120.175,234908.0
2021-07-02 15:15:00,128.05,128.11,128.03,128.11,318975.0,120.1656,120.2219,120.1468,120.2219,318975.0
2021-07-02 15:20:00,128.11,128.12,128.08,128.1,249749.0,120.2219,120.2313,120.1938,120.2125,249749.0
2021-07-02 15:25:00,128.1,128.16,128.1,128.15,287498.0,120.2125,120.2688,120.2125,120.2595,287498.0
2021-07-02 15:30:00,128.15,128.18,128.13,128.15,333890.0,120.2595,120.2876,120.2407,120.2595,333890.0
2021-07-02 15:35:00,128.15,128.21,128.12,128.19,432880.0,120.2595,120.3158,120.2313,120.297,432880.0
2021-07-02 15:40:00,128.2,128.28,128.19,128.26,492139.0,120.3064,120.3815,120.297,120.3627,492139.0
2021-07-02 15:45:00,128.27,128.29,128.23,128.27,433081.0,120.3721,120.3908,120.3345,120.3721,433081.0
2021-07-02 15:50:00,128.27,128.41,128.27,128.34,794127.0,120.3721,120.5034,120.3721,120.4378,794127.0
2021-07-02 15:55:00,128.34,128.34,128.19,128.25,1136812.0,120.4378,120.4378,120.297,120.3533,1136812.0
2021-07-06 09:30:00,127.93,128.18,127.8,128.03,245529.0,120.053,120.2876,119.931,120.1468,245529.0
2021-07-06 09:35:00,128.01,128.04,127.73,127.79,185840.0,120.1281,120.1562,119.8653,119.9216,185840.0
2021-07-06 09:40:00,127.8,127.9,127.77,127.88,157749.0,119.931,120.0248,119.9029,120.0061,157749.0
2021-07-06 09:45:00,127.89,127.89,127.71,127.71,114066.0,120.0155,120.0155,119.8465,119.8465,114066.0
2021-07-06 09:50:00,127.71,127.72,127.64,127.69,108775.0,119.8465,119.8559,119.7809,119.8278,108775.0
2021-07-06 09:55:00,127.7,127.73,127.55,127.55,138744.0,119.8372,119.8653,119.6964,119.6964,138744.0
2021-07-06 10:00:00,127.53,127.63,127.47,127.49,85633.0,119.6776,119.7715,119.6213,119.6401,85633.0
2021-07-06 10:05:00,127.49,127.49,127.39,127.48,73662.0,119.6401,119.6401,119.5463,119.6307,73662.0
2021-07-06 10:10:00,127.48,127.58,127.43,127.58,163312.0,119.6307,119.7246,119.5838,119.7246,163312.0
2021-07-06 10:15:00,127.58,127.59,127.4,127.44,118287.0,119.7246,119.7339,119.5556,119.5932,118287.0
2021-07-06 10:20:00,127.44,127.44,127.29,127.35,70394.0,119.5932,119.5932,119.4524,119.5087,70394.0
2021-07-06 10:25:00,127.34,127.47,127.34,127.47,77947.0,119.4993,119.6213,119.4993,119.6213,77947.0
2021-07-06 10:30:00,127.47,127.47,127.26,127.32,93389.0,119.6213,119.6213,119.4243,119.4806,93389.0
2021-07-06 10:35:00,127.33,127.61,127.33,127.61,120470.0,119.4899,119.7527,119.4899,119.7527,120470.0
2021-07-06 10:40:00,127.61,127.61,127.49,127.55,78796.0,119.7527,119.7527,119.6401,119.6964,78796.0
2021-07-06 10:45:00,127.55,127.55,127.38,127.39,59947.0,119.6964,119.6964,119.5369,119.5463,59947.0
2021-07-06 10:50:00,127.39,127.41,127.35,127.39,120938.0,119.5463,119.565,119.5087,119.5463,120938.0
2021-07-06 10:55:00,127.39,127.42,127.33,127.37,89985.0,119.5463,119.5744,119.4899,119.5275,89985.0
2021-07-06 11:00:00,127.38,127.45,127.31,127.37,95491.0,119.5369,119.6026,119.4712,119.5275,95491.0
2021-07-06 11:05:00,127.36,127.46,127.3,127.44,135631.0,119.5181,119.6119,119.4618,119.5932,135631.0
2021-07-06 11:10:00,127.44,127.45,127.36,127.39,98079.0,119.5932,119.6026,119.5181,119.5463,98079.0
2021-07-06 11:15:00,127.39,127.45,127.3,127.36,85797.0,119.5463,119.6026,119.4618,119.5181,85797.0
2021-07-06 11:20:00,127.36,127.4,127.33,127.34,40457.0,119.5181,119.5556,119.4899,119.4993,40457.0
2021-07-06 11:25:00,127.35,127.47,127.28,127.47,134260.0,119.5087,119.6213,119.443,119.6213,134260.0
2021-07-06 11:30:00,127.47,127.5,127.41,127.47,43552.0,119.6213,119.6495,119.565,119.6213,43552.0
2021-07-06 11:35:00,127.47,127.52,127.44,127.47,42263.0,119.6213,119.6682,119.5932,119.6213,42263.0
2021-07-06 11:40:00,127.46,127.53,127.45,127.51,37202.0,119.6119,119.6776,119.6026,119.6589,37202.0
2021-07-06 11:45:00,127.51,127.54,127.46,127.51,54275.0,119.6589,119.687,119.6119,119.6589,54275.0
2021-07-06 11:50:00,127.51,127.52,127.46,127.47,92716.0,119.6589,119.6682,119.6119,119.6213,92716.0
2021-07-06 11:55:00,127.47,127.52,127.45,127.49,48655.0,119.6213,119.6682,119.6026,119.6401,48655.0
2021-07-06 12:00:00,127.48,127.48,127.38,127.42,81548.0,119.6307,119.6307,119.5369,119.5744,81548.0
2021-07-06 12:05:00,127.42,127.45,127.34,127.34,51271.0,119.5744,119.6026,119.4993,119.4993,51271.0
2021-07-06 12:10:00,127.34,127.51,127.34,127.51,71614.0,119.4993,119.6589,119.4993,119.6589,71614.0
2021-07-06 12:15:00,127.5,127.52,127.41,127.46,75632.0,119.6495,119.6682,119.565,119.6119,75632.0
2021-07-06 12:20:00,127.46,127.57,127.44,127.55,61062.0,119.6119,119.7152,119.5932,119.6964,61062.0
2021-07-06 12:25:00,127.55,127.61,127.51,127.61,57532.0,119.6964,119.7527,119.6589,119.7527,57532.0
2021-07-06 12:30:00,127.6,127.62,127.55,127.62,65223.0,119.7433,119.7621,119.6964,119.7621,65223.0
2021-07-06 12:35:00,127.63,127.63,127.52,127.53,160208.0,119.7715,119.7715,119.6682,119.6776,160208.0
2021-07-06 12:40:00,127.53,127.56,127.49,127.49,96986.0,119.6776,119.7058,119.6401,119.6401,96986.0
2021-07-06 12:45:00,127.5,127.59,127.48,127.58,43816.0,119.6495,119.7339,119.6307,119.7246,43816.0
2021-07-06 12:50:00,127.59,127.65,127.57,127.64,28637.0,119.7339,119.7902,119.7152,119.7809,28637.0
2021-07-06 12:55:00,127.64,127.66,127.62,127.66,25813.0,119.7809,119.7996,119.7621,119.7996,25813.0
2021-07-06 13:00:00,127.65,127.68,127.63,127.66,31058.0,119.7902,119.8184,119.7715,119.7996,31058.0
2021-07-06 13:05:00,127.67,127.74,127.66,127.72,54631.0,119.809,119.8747,119.7996,119.8559,54631.0
2021-07-06 13:10:00,127.72,127.74,127.7,127.73,54908.0,119.8559,119.8747,119.8372,119.8653,54908.0
2021-07-06 13:15:00,127.73,127.75,127.71,127.73,69735.0,119.8653,119.8841,119.8465,119.8653,69735.0
2021-07-06 13:20:00,127.73,127.74,127.68,127.68,38854.0,119.8653,119.8747,119.8184,119.8184,38854.0
2021-07-06 13:25:00,127.69,127.7,127.62,127.62,57862.0,119.8278,119.8372,119.7621,119.7621,57862.0
2021-07-06 13:30:00,127.63,127.63,127.58,127.61,38952.0,119.7715,119.7715,119.7246,119.7527,38952.0
2021-07-06 13:35:00,127.61,127.62,127.54,127.59,62405.0,119.7527,119.7621,119.687,119.7339,62405.0
2021-07-06 13:40:00,127.59,127.6,127.51,127.54,74179.0,119.7339,119.7433,119.6589,119.687,74179.0
2021-07-06 13:45:00,127.54,127.56,127.51,127.54,51762.0,119.687,119.7058,119.6589,119.687,51762.0
2021-07-06 13:50:00,127.54,127.57,127.51,127.57,77656.0,119.687,119.7152,119.6589,119.7152,77656.0
2021-07-06 13:55:00,127.56,127.6,127.54,127.58,91213.0,119.7058,119.7433,119.687,119.7246,91213.0
2021-07-06 14:00:00,127.58,127.71,127.58,127.69,51937.0,119.7246,119.8465,119.7246,119.8278,51937.0
2021-07-06 14:05:00,127.69,127.71,127.67,127.7,40259.0,119.8278,119.8465,119.809,119.8372,40259.0
2021-07-06 14:10:00,127.7,127.71,127.62,127.65,83238.0,119.8372,119.8465,119.7621,119.7902,83238.0
2021-07-06 14:15:00,127.64,127.7,127.63,127.69,36831.0,119.7809,119.8372,119.7715,119.8278,36831.0
2021-07-06 14:20:00,127.69,127.72,127.67,127.67,37671.0,119.8278,119.8559,119.809,119.809,37671.0
2021-07-06 14:25:00,127.67,127.74,127.66,127.74,36985.0,119.809,119.8747,119.7996,119.8747,36985.0
2021-07-06 14:30:00,127.74,127.82,127.74,127.82,31908.0,119.8747,119.9498,119.8747,119.9498,31908.0
2021-07-06 14:35:00,127.83,127.84,127.77,127.78,36778.0,119.9592,119.9685,119.9029,119.9122,36778.0
2021-07-06 14:40:00,127.79,127.81,127.77,127.8,100679.0,119.9216,119.9404,119.9029,119.931,100679.0
2021-07-06 14:45:00,127.8,127.85,127.79,127.81,102503.0,119.931,119.9779,119.9216,119.9404,102503.0
2021-07-06 14:50:00,127.81,127.83,127.73,127.77,153138.0,119.9404,119.9592,119.8653,119.9029,153138.0
2021-07-06 14:55:00,127.78,127.85,127.77,127.84,159015.0,119.9122,119.9779,119.9029,119.9685,159015.0
2021-07-06 15:00:00,127.85,127.91,127.83,127.9,227910.0,119.9779,120.0342,119.9592,120.0248,227910.0
2021-07-06 15:05:00,127.91,127.98,127.89,127.98,92362.0,120.0342,120.0999,120.0155,120.0999,92362.0
2021-07-06 15:10:00,127.97,128.03,127.96,127.98,258007.0,120.0905,120.1468,120.0812,120.0999,258007.0
2021-07-06 15:15:00,127.98,127.98,127.89,127.91,187087.0,120.0999,120.0999,120.0155,120.0342,187087.0
2021-07-06 15:20:00,127.9,128.01,127.9,128.01,138952.0,120.0248,120.1281,120.0248,120.1281,138952.0
2021-07-06 15:25:00,128.01,128.09,128.01,128.08,175255.0,120.1281,120.2032,120.1281,120.1938,175255.0
2021-07-06 15:30:00,128.08,128.1,127.98,127.99,294138.0,120.1938,120.2125,120.0999,120.1093,294138.0
2021-07-06 15:35:00,127.98,128.08,127.95,128.06,467126.0,120.0999,120.1938,120.0718,120.175,467126.0
2021-07-06 15:40:00,128.07,128.11,128.02,128.06,282114.0,120.1844,120.2219,120.1375,120.175,282114.0
2021-07-06 15:45:00,128.06,128.15,128.06,128.08,464491.0,120.175,120.2595,120.175,120.1938,464491.0
2021-07-06 15:50:00,128.09,128.14,127.95,128.0,603243.0,120.2032,120.2501,120.0718,120.1187,603243.0
2021-07-06 15:55:00,128.0,128.14,127.97,128.1,890704.0,120.1187,120.2501,120.0905,120.2125,890704.0
2021-07-07 09:30:00,128.18,128.33,128.08,128.31,119329.0,120.2876,120.4284,120.1938,120.4096,119329.0
2021-07-07 09:35:00,128.31,128.33,128.12,128.15,68917.0,120.4096,120.4284,120.2313,120.2595,68917.0
2021-07-07 09:40:00,128.15,128.22,128.08,128.2,159194.0,120.2595,120.3251,120.1938,120.3064,159194.0
2021-07-07 09:45:00,128.2,128.26,128.09,128.12,93851.0,120.3064,120.3627,120.2032,120.2313,93851.0
2021-07-07 09:50:00,128.11,128.13,128.04,128.06,124734.0,120.2219,120.2407,120.1562,120.175,124734.0
2021-07-07 09:55:00,128.06,128.13,128.04,128.13,90690.0,120.175,120.2407,120.1562,120.2407,90690.0
2021-07-07 10:00:00,128.14,128.3,128.13,128.24,78866.0,120.2501,120.4002,120.2407,120.3439,78866.0
2021-07-07 10:05:00,128.24,128.3,128.22,128.24,135606.0,120.3439,120.4002,120.3251,120.3439,135606.0
2021-07-07 10:10:00,128.24,128.27,128.15,128.22,79586.0,120.3439,120.3721,120.2595,120.3251,79586.0
2021-07-07 10:15:00,128.22,128.31,128.22,128.24,58948.0,120.3251,120.4096,120.3251,120.3439,58948.0
2021-07-07 10:20:00,128.25,128.25,128.1,128.1,54194.0,120.3533,120.3533,120.2125,120.2125,54194.0
2021-07-07 10:25:00,128.08,128.1,127.95,127.95,70043.0,120.1938,120.2125,120.0718,120.0718,70043.0
2021-07-07 10:30:00,127.95,128.02,127.88,127.89,60122.0,120.0718,120.1375,120.0061,120.0155,60122.0
2021-07-07 10:35:00,127.89,127.92,127.81,127.82,82405.0,120.0155,120.0436,119.9404,119.9498,82405.0
2021-07-07 10:40:00,127.83,127.84,127.71,127.75,52972.0,119.9592,119.9685,119.8465,119.8841,52972.0
2021-07-07 10:45:00,127.75,127.99,127.72,127.9,171703.0,119.8841,120.1093,119.8559,120.0248,171703.0
2021-07-07 10:50:00,127.9,127.9,127.81,127.83,41715.0,120.0248,120.0248,119.9404,119.9592,41715.0
2021-07-07 10:55:00,127.84,127.94,127.84,127.93,54566.0,119.9685,120.0624,119.9685,120.053,54566.0
2021-07-07 11:00:00,127.93,127.97,127.89,127.93,45922.0,120.053,120.0905,120.0155,120.053,45922.0
2021-07-07 11:05:00,127.92,127.96,127.84,127.96,60650.0,120.0436,120.0812,119.9685,120.0812,60650.0
2021-07-07 11:10:00,127.96,128.04,127.92,128.04,37995.0,120.0812,120.1562,120.0436,120.1562,37995.0
2021-07-07 11:15:00,128.04,128.07,127.98,128.02,40049.0,120.1562,120.1844,120.0999,120.1375,40049.0
2021-07-07 11:20:00,128.02,128.09,128.01,128.05,54820.0,120.1375,120.2032,120.1281,120.1656,54820.0
2021-07-07 11:25:00,128.06,128.11,128.01,128.09,34616.0,120.175,120.2219,120.1281,120.2032,34616.0
2021-07-07 11:30:00,128.09,128.16,128.08,128.12,38290.0,120.2032,120.2688,120.1938,120.2313,38290.0
2021-07-07 11:35:00,128.13,128.22,128.13,128.16,56139.0,120.2407,120.3251,120.2407,120.2688,56139.0
2021-07-07 11:40:00,128.16,128.27,128.15,128.27,49414.0,120.2688,120.3721,120.2595,120.3721,49414.0
2021-07-07 11:45:00,128.27,128.3,128.25,128.29,68681.0,120.3721,120.4002,120.3533,120.3908,68681.0
2021-07-07 11:50:00,128.28,128.3,128.24,128.27,82772.0,120.3815,120.4002,120.3439,120.3721,82772.0
2021-07-07 11:55:00,128.27,128.27,128.18,128.2,165976.0,120.3721,120.3721,120.2876,120.3064,165976.0
2021-07-07 12:00:00,128.21,128.34,128.21,128.34,87828.0,120.3158,120.4378,120.3158,120.4378,87828.0
2021-07-07 12:05:00,128.35,128.39,128.31,128.39,93624.0,120.4471,120.4847,120.4096,120.4847,93624.0
2021-07-07 12:10:00,128.38,128.4,128.34,128.37,96644.0,120.4753,120.4941,120.4378,120.4659,96644.0
2021-07-07 12:15:00,128.38,128.45,128.38,128.42,106441.0,120.4753,120.541,120.4753,120.5128,106441.0
2021-07-07 12:20:00,128.42,128.46,128.33,128.33,101948.0,120.5128,120.5504,120.4284,120.4284,101948.0
2021-07-07 12:25:00,128.33,128.33,128.27,128.28,90051.0,120.4284,120.4284,120.3721,120.3815,90051.0
2021-07-07 12:30:00,128.28,128.37,128.27,128.37,129461.0,120.3815,120.4659,120.3721,120.4659,129461.0
2021-07-07 12:35:00,128.37,128.38,128.32,128.34,124994.0,120.4659,120.4753,120.419,120.4378,124994.0
2021-07-07 12:40:00,128.35,128.37,128.29,128.29,160119.0,120.4471,120.4659,120.3908,120.3908,160119.0
2021-07-07 12:45:00,128.3,128.39,128.27,128.39,242032.0,120.4002,120.4847,120.3721,120.4847,242032.0
2021-07-07 12:50:00,128.39,128.45,128.39,128.41,201607.0,120.4847,120.541,120.4847,120.5034,201607.0
2021-07-07 12:55:00,128.41,128.43,128.39,128.4,128881.0,120.5034,120.5222,120.4847,120.4941,128881.0
2021-07-07 13:00:00,128.41,128.48,128.38,128.45,347554.0,120.5034,120.5691,120.4753,120.541,347554.0
2021-07-07 13:05:00,128.45,128.51,128.44,128.49,157355.0,120.541,120.5973,120.5316,120.5785,157355.0
2021-07-07 13:10:00,128.49,128.49,128.44,128.48,137883.0,120.5785,120.5785,120.5316,120.5691,137883.0
2021-07-07 13:15:00,128.47,128.5,128.45,128.47,166181.0,120.5598,120.5879,120.541,120.5598,166181.0
2021-07-07 13:20:00,128.47,128.51,128.46,128.46,173879.0,120.5598,120.5973,120.5504,120.5504,173879.0
2021-07-07 13:25:00,128.46,128.51,128.45,128.5,111535.0,120.5504,120.5973,120.541,120.5879,111535.0
2021-07-07 13:30:00,128.5,128.55,128.47,128.54,226671.0,120.5879,120.6348,120.5598,120.6254,226671.0
2021-07-07 13:35:00,128.53,128.55,128.49,128.5,171609.0,120.6161,120.6348,120.5785,120.5879,171609.0
2021-07-07 13:40:00,128.49,128.53,128.49,128.5,161813.0,120.5785,120.6161,120.5785,120.5879,161813.0
2021-07-07 13:45:00,128.51,128.66,128.51,128.61,167248.0,120.5973,120.7381,120.5973,120.6911,167248.0
2021-07-07 13:50:00,128.62,128.65,128.59,128.6,100417.0,120.7005,120.7287,120.6724,120.6817,100417.0
2021-07-07 13:55:00,128.6,128.61,128.54,128.56,177978.0,120.6817,120.6911,120.6254,120.6442,177978.0
2021-07-07 14:00:00,128.57,128.68,128.53,128.64,279128.0,120.6536,120.7568,120.6161,120.7193,279128.0
2021-07-07 14:05:00,128.64,128.65,128.56,128.63,114406.0,120.7193,120.7287,120.6442,120.7099,114406.0
2021-07-07 14:10:00,128.64,128.66,128.59,128.62,160921.0,120.7193,120.7381,120.6724,120.7005,160921.0
2021-07-07 14:15:00,128.62,128.65,128.52,128.64,151105.0,120.7005,120.7287,120.6067,120.7193,151105.0
2021-07-07 14:20:00,128.64,128.64,128.53,128.55,187373.0,120.7193,120.7193,120.6161,120.6348,187373.0
2021-07-07 14:25:00,128.56,128.59,128.54,128.55,139386.0,120.6442,120.6724,120.6254,120.6348,139386.0
2021-07-07 14:30:00,128.55,128.59,128.51,128.55,148283.0,120.6348,120.6724,120.5973,120.6348,148283.0
2021-07-07 14:35:00,128.54,128.57,128.52,128.55,183558.0,120.6254,120.6536,120.6067,120.6348,183558.0
2021-07-07 14:40:00,128.55,128.65,128.55,128.62,216844.0,120.6348,120.7287,120.6348,120.7005,216844.0
2021-07-07 14:45:00,128.61,128.7,128.61,128.69,164655.0,120.6911,120.7756,120.6911,120.7662,164655.0
2021-07-07 14:50:00,128.69,128.74,128.69,128.69,164486.0,120.7662,120.8131,120.7662,120.7662,164486.0
2021-07-07 14:55:00,128.7,128.81,128.7,128.79,209230.0,120.7756,120.8788,120.7756,120.8601,209230.0
2021-07-07 15:00:00,128.79,128.87,128.78,128.87,278725.0,120.8601,120.9351,120.8507,120.9351,278725.0
2021-07-07 15:05:00,128.87,128.88,128.82,128.84,283805.0,120.9351,120.9445,120.8882,120.907,283805.0
2021-07-07 15:10:00,128.84,128.84,128.79,128.81,179200.0,120.907,120.907,120.8601,120.8788,179200.0
2021-07-07 15:15:00,128.81,128.81,128.73,128.75,296544.0,120.8788,120.8788,120.8037,120.8225,296544.0
2021-07-07 15:20:00,128.75,128.8,128.73,128.77,267665.0,120.8225,120.8694,120.8037,120.8413,267665.0
2021-07-07 15:25:00,128.77,128.79,128.7,128.73,389211.0,120.8413,120.8601,120.7756,120.8037,389211.0
2021-07-07 15:30:00,128.74,128.83,128.7,128.81,378775.0,120.8131,120.8976,120.7756,120.8788,378775.0
2021-07-07 15:35:00,128.81,128.82,128.74,128.78,707012.0,120.8788,120.8882,120.8131,120.8507,707012.0
2021-07-07 15:40:00,128.79,128.9,128.77,128.89,639096.0,120.8601,120.9633,120.8413,120.9539,639096.0
2021-07-07 15:45:00,128.88,128.95,128.87,128.87,957358.0,120.9445,121.0102,120.9351,120.9351,957358.0
2021-07-07 15:50:00,128.88,128.95,128.87,128.93,991237.0,120.9445,121.0102,120.9351,120.9914,991237.0
2021-07-07 15:55:00,128.94,128.96,128.85,128.93,2624285.0,121.0008,121.0196,120.9164,120.9914,2624285.0
2021-07-08 09:30:00,127.8,128.17,127.75,128.1,292598.0,119.931,120.2782,119.8841,120.2125,292598.0
2021-07-08 09:35:00,128.11,128.13,127.79,127.89,133082.0,120.2219,120.2407,119.9216,120.0155,133082.0
2021-07-08 09:40:00,127.91,127.99,127.77,127.8,159129.0,120.0342,120.1093,119.9029,119.931,159129.0
2021-07-08 09:45:00,127.82,127.82,127.53,127.64,191583.0,119.9498,119.9498,119.6776,119.7809,191583.0
2021-07-08 09:50:00,127.64,128.19,127.64,128.17,209153.0,119.7809,120.297,119.7809,120.2782,209153.0
2021-07-08 09:55:00,128.18,128.25,127.96,128.15,142504.0,120.2876,120.3533,120.0812,120.2595,142504.0
2021-07-08 10:00:00,128.16,128.16,127.85,128.0,178776.0,120.2688,120.2688,119.9779,120.1187,178776.0
2021-07-08 10:05:00,128.0,128.0,127.69,127.69,124179.0,120.1187,120.1187,119.8278,119.8278,124179.0
2021-07-08 10:10:00,127.68,127.75,127.54,127.55,116920.0,119.8184,119.8841,119.687,119.6964,116920.0
2021-07-08 10:15:00,127.55,127.57,127.13,127.13,182800.0,119.6964,119.7152,119.3023,119.3023,182800.0
2021-07-08 10:20:00,127.13,127.21,127.11,127.16,277826.0,119.3023,119.3773,119.2835,119.3304,277826.0
2021-07-08 10:25:00,127.17,127.42,127.14,127.4,164542.0,119.3398,119.5744,119.3116,119.5556,164542.0
2021-07-08 10:30:00,127.39,127.47,127.22,127.28,221212.0,119.5463,119.6213,119.3867,119.443,221212.0
2021-07-08 10:35:00,127.28,127.39,127.2,127.28,202612.0,119.443,119.5463,119.368,119.443,202612.0
2021-07-08 10:40:00,127.28,127.41,127.11,127.41,140772.0,119.443,119.565,119.2835,119.565,140772.0
2021-07-08 10:45:00,127.4,127.46,127.22,127.28,84350.0,119.5556,119.6119,119.3867,119.443,84350.0
2021-07-08 10:50:00,127.28,127.41,127.24,127.36,91487.0,119.443,119.565,119.4055,119.5181,91487.0
2021-07-08 10:55:00,127.37,127.4,127.23,127.25,93850.0,119.5275,119.5556,119.3961,119.4149,93850.0
2021-07-08 11:00:00,127.26,127.33,127.13,127.14,92872.0,119.4243,119.4899,119.3023,119.3116,92872.0
2021-07-08 11:05:00,127.16,127.47,127.16,127.45,151370.0,119.3304,119.6213,119.3304,119.6026,151370.0
2021-07-08 11:10:00,127.45,127.5,127.37,127.42,89199.0,119.6026,119.6495,119.5275,119.5744,89199.0
2021-07-08 11:15:00,127.41,127.6,127.34,127.6,86707.0,119.565,119.7433,119.4993,119.7433,86707.0
2021-07-08 11:20:00,127.6,127.72,127.56,127.71,64991.0,119.7433,119.8559,119.7058,119.8465,64991.0
2021-07-08 11:25:00,127.72,127.72,127.64,127.66,46414.0,119.8559,119.8559,119.7809,119.7996,46414.0
2021-07-08 11:30:00,127.65,127.67,127.52,127.6,68644.0,119.7902,119.809,119.6682,119.7433,68644.0
2021-07-08 11:35:00,127.6,127.75,127.55,127.72,52419.0,119.7433,119.8841,119.6964,119.8559,52419.0
2021-07-08 11:40:00,127.72,127.78,127.71,127.77,43082.0,119.8559,119.9122,119.8465,119.9029,43082.0
2021-07-08 11:45:00,127.78,127.9,127.78,127.88,59134.0,119.9122,120.0248,119.9122,120.0061,59134.0
2021-07-08 11:50:00,127.88,128.02,127.88,127.9,268458.0,120.0061,120.1375,120.0061,120.0248,268458.0
2021-07-08 11:55:00,127.91,127.94,127.83,127.87,84002.0,120.0342,120.0624,119.9592,119.9967,84002.0
2021-07-08 12:00:00,127.88,127.99,127.86,127.91,56020.0,120.0061,120.1093,119.9873,120.0342,56020.0
2021-07-08 12:05:00,127.91,127.97,127.91,127.97,19278.0,120.0342,120.0905,120.0342,120.0905,19278.0
2021-07-08 12:10:00,127.96,127.96,127.89,127.91,29177.0,120.0812,120.0812,120.0155,120.0342,29177.0
2021-07-08 12:15:00,127.91,128.04,127.91,128.04,100013.0,120.0342,120.1562,120.0342,120.1562,100013.0
2021-07-08 12:20:00,128.03,128.09,127.99,128.01,91805.0,120.1468,120.2032,120.1093,120.1281,91805.0
2021-07-08 12:25:00,128.01,128.1,128.01,128.07,45114.0,120.1281,120.2125,120.1281,120.1844,45114.0
2021-07-08 12:30:00,128.08,128.17,128.07,128.11,51240.0,120.1938,120.2782,120.1844,120.2219,51240.0
2021-07-08 12:35:00,128.1,128.11,128.03,128.06,44088.0,120.2125,120.2219,120.1468,120.175,44088.0
2021-07-08 12:40:00,128.06,128.11,128.05,128.1,59853.0,120.175,120.2219,120.1656,120.2125,59853.0
2021-07-08 12:45:00,128.11,128.15,128.09,128.15,31599.0,120.2219,120.2595,120.2032,120.2595,31599.0
2021-07-08 12:50:00,128.15,128.2,128.14,128.19,175831.0,120.2595,120.3064,120.2501,120.297,175831.0
2021-07-08 12:55:00,128.2,128.25,128.18,128.18,55674.0,120.3064,120.3533,120.2876,120.2876,55674.0
2021-07-08 13:00:00,128.19,128.2,128.11,128.11,47549.0,120.297,120.3064,120.2219,120.2219,47549.0
2021-07-08 13:05:00,128.11,128.14,128.07,128.08,22320.0,120.2219,120.2501,120.1844,120.1938,22320.0
2021-07-08 13:10:00,128.08,128.09,128.01,128.04,40287.0,120.1938,120.2032,120.1281,120.1562,40287.0
2021-07-08 13:15:00,128.05,128.15,128.05,128.11,29805.0,120.1656,120.2595,120.1656,120.2219,29805.0
2021-07-08 13:20:00,128.1,128.1,127.99,128.0,41470.0,120.2125,120.2125,120.1093,120.1187,41470.0
2021-07-08 13:25:00,128.0,128.07,128.0,128.05,56008.0,120.1187,120.1844,120.1187,120.1656,56008.0
2021-07-08 13:30:00,128.06,128.13,128.04,128.07,25415.0,120.175,120.2407,120.1562,120.1844,25415.0
2021-07-08 13:35:00,128.07,128.15,128.05,128.11,16972.0,120.1844,120.2595,120.1656,120.2219,16972.0
2021-07-08 13:40:00,128.11,128.18,128.1,128.16,15811.0,120.2219,120.2876,120.2125,120.2688,15811.0
2021-07-08 13:45:00,128.16,128.18,128.14,128.16,22607.0,120.2688,120.2876,120.2501,120.2688,22607.0
2021-07-08 13:50:00,128.16,128.19,128.12,128.15,74159.0,120.2688,120.297,120.2313,120.2595,74159.0
2021-07-08 13:55:00,128.14,128.23,128.12,128.19,52039.0,120.2501,120.3345,120.2313,120.297,52039.0
2021-07-08 14:00:00,128.2,128.22,128.14,128.18,33379.0,120.3064,120.3251,120.2501,120.2876,33379.0
2021-07-08 14:05:00,128.18,128.2,128.15,128.16,27167.0,120.2876,120.3064,120.2595,120.2688,27167.0
2021-07-08 14:10:00,128.17,128.29,128.17,128.27,41023.0,120.2782,120.3908,120.2782,120.3721,41023.0
2021-07-08 14:15:00,128.27,128.28,128.17,128.18,46087.0,120.3721,120.3815,120.2782,120.2876,46087.0
2021-07-08 14:20:00,128.18,128.2,128.09,128.18,44290.0,120.2876,120.3064,120.2032,120.2876,44290.0
2021-07-08 14:25:00,128.19,128.19,128.09,128.15,28897.0,120.297,120.297,120.2032,120.2595,28897.0
2021-07-08 14:30:00,128.15,128.23,128.12,128.22,24088.0,120.2595,120.3345,120.2313,120.3251,24088.0
2021-07-08 14:35:00,128.22,128.23,128.17,128.19,16515.0,120.3251,120.3345,120.2782,120.297,16515.0
2021-07-08 14:40:00,128.2,128.23,128.18,128.19,33026.0,120.3064,120.3345,120.2876,120.297,33026.0
2021-07-08 14:45:00,128.2,128.21,128.13,128.13,24972.0,120.3064,120.3158,120.2407,120.2407,24972.0
2021-07-08 14:50:00,128.13,128.19,128.1,128.17,37471.0,120.2407,120.297,120.2125,120.2782,37471.0
2021-07-08 14:55:00,128.16,128.28,128.15,128.2,42989.0,120.2688,120.3815,120.2595,120.3064,42989.0
2021-07-08 15:00:00,128.2,128.3,128.2,128.22,43593.0,120.3064,120.4002,120.3064,120.3251,43593.0
2021-07-08 15:05:00,128.22,128.28,128.18,128.19,52284.0,120.3251,120.3815,120.2876,120.297,52284.0
2021-07-08 15:10:00,128.19,128.21,128.11,128.11,77605.0,120.297,120.3158,120.2219,120.2219,77605.0
2021-07-08 15:15:00,128.12,128.13,128.04,128.06,51358.0,120.2313,120.2407,120.1562,120.175,51358.0
2021-07-08 15:20:00,128.07,128.18,128.04,128.15,92824.0,120.1844,120.2876,120.1562,120.2595,92824.0
2021-07-08 15:25:00,128.15,128.16,128.08,128.13,41806.0,120.2595,120.2688,120.1938,120.2407,41806.0
2021-07-08 15:30:00,128.13,128.17,128.06,128.14,157294.0,120.2407,120.2782,120.175,120.2501,157294.0
2021-07-08 15:35:00,128.14,128.29,128.11,128.23,110360.0,120.2501,120.3908,120.2219,120.3345,110360.0
2021-07-08 15:40:00,128.23,128.23,128.08,128.16,172481.0,120.3345,120.3345,120.1938,120.2688,172481.0
2021-07-08 15:45:00,128.15,128.16,127.97,127.97,87243.0,120.2595,120.2688,120.0905,120.0905,87243.0
2021-07-08 15:50:00,127.97,128.22,127.91,128.17,314888.0,120.0905,120.3251,120.0342,120.2782,314888.0
2021-07-08 15:55:00,128.18,128.35,128.17,128.34,574574.0,120.2876,120.4471,120.2782,120.4378,574574.0
2021-07-09 09:30:00,128.73,128.84,128.41,128.78,238351.0,120.8037,120.907,120.5034,120.8507,238351.0
2021-07-09 09:35:00,128.78,128.87,128.71,128.77,191809.0,120.8507,120.9351,120.785,120.8413,191809.0
2021-07-09 09:40:00,128.76,128.86,128.68,128.71,141509.0,120.8319,120.9257,120.7568,120.785,141509.0
2021-07-09 09:45:00,128.72,128.72,128.61,128.63,75523.0,120.7944,120.7944,120.6911,120.7099,75523.0
2021-07-09 09:50:00,128.64,128.78,128.59,128.76,98898.0,120.7193,120.8507,120.6724,120.8319,98898.0
2021-07-09 09:55:00,128.76,128.79,128.71,128.76,66720.0,120.8319,120.8601,120.785,120.8319,66720.0
2021-07-09 10:00:00,128.76,128.87,128.76,128.86,48373.0,120.8319,120.9351,120.8319,120.9257,48373.0
2021-07-09 10:05:00,128.86,128.87,128.7,128.71,34120.0,120.9257,120.9351,120.7756,120.785,34120.0
2021-07-09 10:10:00,128.73,128.78,128.7,128.73,81233.0,120.8037,120.8507,120.7756,120.8037,81233.0
2021-07-09 10:15:00,128.72,128.96,128.72,128.95,62371.0,120.7944,121.0196,120.7944,121.0102,62371.0
2021-07-09 10:20:00,128.95,129.02,128.92,128.96,36589.0,121.0102,121.0759,120.982,121.0196,36589.0
2021-07-09 10:25:00,128.97,129.0,128.93,128.94,45588.0,121.029,121.0571,120.9914,121.0008,45588.0
2021-07-09 10:30:00,128.94,128.97,128.9,128.92,44230.0,121.0008,121.029,120.9633,120.982,44230.0
2021-07-09 10:35:00,128.91,128.95,128.87,128.88,79761.0,120.9727,121.0102,120.9351,120.9445,79761.0
2021-07-09 10:40:00,128.88,128.94,128.85,128.9,81091.0,120.9445,121.0008,120.9164,120.9633,81091.0
2021-07-09 10:45:00,128.9,129.0,128.88,128.95,78701.0,120.9633,121.0571,120.9445,121.0102,78701.0
2021-07-09 10:50:00,128.94,129.03,128.91,129.02,47939.0,121.0008,121.0853,120.9727,121.0759,47939.0
2021-07-09 10:55:00,129.03,129.05,128.87,128.87,47261.0,121.0853,121.104,120.9351,120.9351,47261.0
2021-07-09 11:00:00,128.88,128.88,128.78,128.81,60949.0,120.9445,120.9445,120.8507,120.8788,60949.0
2021-07-09 11:05:00,128.82,128.87,128.81,128.86,19096.0,120.8882,120.9351,120.8788,120.9257,19096.0
2021-07-09 11:10:00,128.87,128.9,128.8,128.9,29589.0,120.9351,120.9633,120.8694,120.9633,29589.0
2021-07-09 11:15:00,128.9,129.0,128.9,128.99,27859.0,120.9633,121.0571,120.9633,121.0477,27859.0
2021-07-09 11:20:00,129.0,129.1,128.98,129.04,43000.0,121.0571,121.151,121.0384,121.0947,43000.0
2021-07-09 11:25:00,129.03,129.09,129.01,129.04,47060.0,121.0853,121.1416,121.0665,121.0947,47060.0
2021-07-09 11:30:00,129.05,129.09,129.02,129.06,40294.0,121.104,121.1416,121.0759,121.1134,40294.0
2021-07-09 11:35:00,129.06,129.09,129.04,129.04,28574.0,121.1134,121.1416,121.0947,121.0947,28574.0
2021-07-09 11:40:00,129.04,129.07,129.03,129.05,13097.0,121.0947,121.1228,121.0853,121.104,13097.0
2021-07-09 11:45:00,129.05,129.11,129.03,129.05,18988.0,121.104,121.1603,121.0853,121.104,18988.0
2021-07-09 11:50:00,129.04,129.07,129.02,129.03,24278.0,121.0947,121.1228,121.0759,121.0853,24278.0
2021-07-09 11:55:00,129.01,129.02,128.86,128.89,61599.0,121.0665,121.0759,120.9257,120.9539,61599.0
2021-07-09 12:00:00,128.9,129.01,128.9,128.94,19729.0,120.9633,121.0665,120.9633,121.0008,19729.0
2021-07-09 12:05:00,128.95,128.98,128.81,128.84,15623.0,121.0102,121.0384,120.8788,120.907,15623.0
2021-07-09 12:10:00,128.84,128.84,128.77,128.79,29803.0,120.907,120.907,120.8413,120.8601,29803.0
2021-07-09 12:15:00,128.8,128.8,128.72,128.74,17428.0,120.8694,120.8694,120.7944,120.8131,17428.0
2021-07-09 12:20:00,128.74,128.74,128.63,128.64,56654.0,120.8131,120.8131,120.7099,120.7193,56654.0
2021-07-09 12:25:00,128.64,128.75,128.64,128.75,15559.0,120.7193,120.8225,120.7193,120.8225,15559.0
2021-07-09 12:30:00,128.75,128.82,128.74,128.81,16773.0,120.8225,120.8882,120.8131,120.8788,16773.0
2021-07-09 12:35:00,128.81,128.85,128.8,128.84,33084.0,120.8788,120.9164,120.8694,120.907,33084.0
2021-07-09 12:40:00,128.83,128.83,128.78,128.78,7859.0,120.8976,120.8976,120.8507,120.8507,7859.0
2021-07-09 12:45:00,128.78,128.78,128.67,128.68,10892.0,120.8507,120.8507,120.7474,120.7568,10892.0
2021-07-09 12:50:00,128.68,128.69,128.53,128.54,37749.0,120.7568,120.7662,120.6161,120.6254,37749.0
2021-07-09 12:55:00,128.54,128.56,128.49,128.5,72097.0,120.6254,120.6442,120.5785,120.5879,72097.0
2021-07-09 13:00:00,128.51,128.62,128.5,128.61,28204.0,120.5973,120.7005,120.5879,120.6911,28204.0
2021-07-09 13:05:00,128.61,128.61,128.48,128.5,53551.0,120.6911,120.6911,120.5691,120.5879,53551.0
2021-07-09 13:10:00,128.5,128.58,128.48,128.57,60098.0,120.5879,120.663,120.5691,120.6536,60098.0
2021-07-09 13:15:00,128.56,128.65,128.56,128.63,23709.0,120.6442,120.7287,120.6442,120.7099,23709.0
2021-07-09 13:20:00,128.64,128.66,128.62,128.62,12776.0,120.7193,120.7381,120.7005,120.7005,12776.0
2021-07-09 13:25:00,128.63,128.65,128.58,128.58,25588.0,120.7099,120.7287,120.663,120.663,25588.0
2021-07-09 13:30:00,128.59,128.6,128.53,128.6,34925.0,120.6724,120.6817,120.6161,120.6817,34925.0
2021-07-09 13:35:00,128.59,128.68,128.56,128.67,39007.0,120.6724,120.7568,120.6442,120.7474,39007.0
2021-07-09 13:40:00,128.67,128.76,128.67,128.74,29748.0,120.7474,120.8319,120.7474,120.8131,29748.0
2021-07-09 13:45:00,128.73,128.76,128.71,128.73,23548.0,120.8037,120.8319,120.785,120.8037,23548.0
2021-07-09 13:50:00,128.73,128.8,128.73,128.76,18164.0,120.8037,120.8694,120.8037,120.8319,18164.0
2021-07-09 13:55:00,128.75,128.77,128.7,128.71,69846.0,120.8225,120.8413,120.7756,120.785,69846.0
2021-07-09 14:00:00,128.71,128.73,128.69,128.7,18611.0,120.785,120.8037,120.7662,120.7756,18611.0
2021-07-09 14:05:00,128.7,128.7,128.63,128.65,27969.0,120.7756,120.7756,120.7099,120.7287,27969.0
2021-07-09 14:10:00,128.65,128.72,128.65,128.66,54444.0,120.7287,120.7944,120.7287,120.7381,54444.0
2021-07-09 14:15:00,128.67,128.73,128.66,128.72,67326.0,120.7474,120.8037,120.7381,120.7944,67326.0
2021-07-09 14:20:00,128.72,128.74,128.7,128.73,22841.0,120.7944,120.8131,120.7756,120.8037,22841.0
2021-07-09 14:25:00,128.73,128.75,128.63,128.63,22580.0,120.8037,120.8225,120.7099,120.7099,22580.0
2021-07-09 14:30:00,128.64,128.67,128.62,128.65,22038.0,120.7193,120.7474,120.7005,120.7287,22038.0
2021-07-09 14:35:00,128.66,128.72,128.65,128.7,22934.0,120.7381,120.7944,120.7287,120.7756,22934.0
2021-07-09 14:40:00,128.7,128.78,128.69,128.77,41641.0,120.7756,120.8507,120.7662,120.8413,41641.0
2021-07-09 14:45:00,128.77,128.79,128.75,128.78,28757.0,120.8413,120.8601,120.8225,120.8507,28757.0
2021-07-09 14:50:00,128.78,128.8,128.75,128.76,28916.0,120.8507,120.8694,120.8225,120.8319,28916.0
2021-07-09 14:55:00,128.76,128.8,128.76,128.79,33830.0,120.8319,120.8694,120.8319,120.8601,33830.0
2021-07-09 15:00:00,128.8,128.82,128.74,128.75,30123.0,120.8694,120.8882,120.8131,120.8225,30123.0
2021-07-09 15:05:00,128.75,128.8,128.75,128.78,49870.0,120.8225,120.8694,120.8225,120.8507,49870.0
2021-07-09 15:10:00,128.78,128.8,128.77,128.78,45678.0,120.8507,120.8694,120.8413,120.8507,45678.0
2021-07-09 15:15:00,128.77,128.82,128.76,128.8,88468.0,120.8413,120.8882,120.8319,120.8694,88468.0
2021-07-09 15:20:00,128.79,128.79,128.71,128.72,44192.0,120.8601,120.8601,120.785,120.7944,44192.0
2021-07-09 15:25:00,128.72,128.78,128.72,128.77,45909.0,120.7944,120.8507,120.7944,120.8413,45909.0
2021-07-09 15:30:00,128.76,128.79,128.71,128.74,81286.0,120.8319,120.8601,120.785,120.8131,81286.0
2021-07-09 15:35:00,128.74,128.8,128.73,128.78,103847.0,120.8131,120.8694,120.8037,120.8507,103847.0
2021-07-09 15:40:00,128.78,128.8,128.74,128.75,111123.0,120.8507,120.8694,120.8131,120.8225,111123.0
2021-07-09 15:45:00,128.74,128.81,128.72,128.79,145139.0,120.8131,120.8788,120.7944,120.8601,145139.0
2021-07-09 15:50:00,128.79,128.84,128.76,128.79,335735.0,120.8601,120.907,120.8319,120.8601,335735.0
2021-07-09 15:55:00,128.79,128.79,128.64,128.74,466852.0,120.8601,120.8601,120.7193,120.8131,466852.0
2021-07-12 09:30:00,128.71,128.82,128.61,128.76,226726.0,120.785,120.8882,120.6911,120.8319,226726.0
2021-07-12 09:35:00,128.76,129.06,128.72,129.0,104420.0,120.8319,121.1134,120.7944,121.0571,104420.0
2021-07-12 09:40:00,128.98,129.07,128.91,128.98,159495.0,121.0384,121.1228,120.9727,121.0384,159495.0
2021-07-12 09:45:00,128.99,129.12,128.97,129.1,95931.0,121.0477,121.1697,121.029,121.151,95931.0
2021-07-12 09:50:00,129.11,129.22,129.06,129.2,87148.0,121.1603,121.2636,121.1134,121.2448,87148.0
2021-07-12 09:55:00,129.19,129.24,129.16,129.24,142566.0,121.2354,121.2823,121.2073,121.2823,142566.0
2021-07-12 10:00:00,129.23,129.24,129.03,129.19,81341.0,121.273,121.2823,121.0853,121.2354,81341.0
2021-07-12 10:05:00,129.19,129.21,129.09,129.17,55589.0,121.2354,121.2542,121.1416,121.2167,55589.0
2021-07-12 10:10:00,129.18,129.21,129.11,129.14,187938.0,121.226,121.2542,121.1603,121.1885,187938.0
2021-07-12 10:15:00,129.14,129.36,129.12,129.36,78966.0,121.1885,121.395,121.1697,121.395,78966.0
2021-07-12 10:20:00,129.36,129.43,129.32,129.33,107242.0,121.395,121.4606,121.3574,121.3668,107242.0
2021-07-12 10:25:00,129.34,129.35,129.26,129.29,59814.0,121.3762,121.3856,121.3011,121.3293,59814.0
2021-07-12 10:30:00,129.3,129.41,129.27,129.37,67095.0,121.3386,121.4419,121.3105,121.4043,67095.0
2021-07-12 10:35:00,129.37,129.45,129.37,129.41,58655.0,121.4043,121.4794,121.4043,121.4419,58655.0
2021-07-12 10:40:00,129.42,129.47,129.38,129.46,35623.0,121.4513,121.4982,121.4137,121.4888,35623.0
2021-07-12 10:45:00,129.45,129.47,129.41,129.46,58734.0,121.4794,121.4982,121.4419,121.4888,58734.0
2021-07-12 10:50:00,129.46,129.6,129.46,129.52,87185.0,121.4888,121.6202,121.4888,121.5451,87185.0
2021-07-12 10:55:00,129.52,129.53,129.49,129.49,65192.0,121.5451,121.5545,121.5169,121.5169,65192.0
2021-07-12 11:00:00,129.49,129.52,129.4,129.41,53995.0,121.5169,121.5451,121.4325,121.4419,53995.0
2021-07-12 11:05:00,129.42,129.5,129.41,129.48,36948.0,121.4513,121.5263,121.4419,121.5076,36948.0
2021-07-12 11:10:00,129.48,129.53,129.45,129.46,46821.0,121.5076,121.5545,121.4794,121.4888,46821.0
2021-07-12 11:15:00,129.47,129.48,129.39,129.44,34818.0,121.4982,121.5076,121.4231,121.47,34818.0
2021-07-12 11:20:00,129.46,129.46,129.35,129.39,32819.0,121.4888,121.4888,121.3856,121.4231,32819.0
2021-07-12 11:25:00,129.38,129.39,129.31,129.34,29404.0,121.4137,121.4231,121.348,121.3762,29404.0
2021-07-12 11:30:00,129.34,129.35,129.24,129.24,32333.0,121.3762,121.3856,121.2823,121.2823,32333.0
2021-07-12 11:35:00,129.24,129.26,129.13,129.14,47161.0,121.2823,121.3011,121.1791,121.1885,47161.0
2021-07-12 11:40:00,129.14,129.2,129.13,129.15,37623.0,121.1885,121.2448,121.1791,121.1979,37623.0
2021-07-12 11:45:00,129.15,129.18,129.11,129.12,43455.0,121.1979,121.226,121.1603,121.1697,43455.0
2021-07-12 11:50:00,129.12,129.13,129.05,129.09,40736.0,121.1697,121.1791,121.104,121.1416,40736.0
2021-07-12 11:55:00,129.09,129.12,129.07,129.09,27414.0,121.1416,121.1697,121.1228,121.1416,27414.0
2021-07-12 12:00:00,129.1,129.17,129.09,129.16,54309.0,121.151,121.2167,121.1416,121.2073,54309.0
2021-07-12 12:05:00,129.16,129.2,129.13,129.13,2770030.0,121.2073,121.2448,121.1791,121.1791,2770030.0
2021-07-12 12:10:00,129.14,129.14,129.07,129.1,24141.0,121.1885,121.1885,121.1228,121.151,24141.0
2021-07-12 12:15:00,129.11,129.16,129.11,129.14,37751.0,121.1603,121.2073,121.1603,121.1885,37751.0
2021-07-12 12:20:00,129.15,129.19,129.1,129.11,35231.0,121.1979,121.2354,121.151,121.1603,35231.0
2021-07-12 12:25:00,129.12,129.13,129.09,129.12,48402.0,121.1697,121.1791,121.1416,121.1697,48402.0
2021-07-12 12:30:00,129.12,129.16,129.08,129.08,55145.0,121.1697,121.2073,121.1322,121.1322,55145.0
2021-07-12 12:35:00,129.08,129.1,129.05,129.08,58538.0,121.1322,121.151,121.104,121.1322,58538.0
2021-07-12 12:40:00,129.07,129.1,129.05,129.08,32754.0,121.1228,121.151,121.104,121.1322,32754.0
2021-07-12 12:45:00,129.08,129.09,129.04,129.06,29109.0,121.1322,121.1416,121.0947,121.1134,29109.0
2021-07-12 12:50:00,129.05,129.09,129.03,129.09,36501.0,121.104,121.1416,121.0853,121.1416,36501.0
2021-07-12 12:55:00,129.09,129.12,129.07,129.09,37563.0,121.1416,121.1697,121.1228,121.1416,37563.0
2021-07-12 13:00:00,129.09,129.12,129.06,129.1,36765.0,121.1416,121.1697,121.1134,121.151,36765.0
2021-07-12 13:05:00,129.09,129.12,129.05,129.07,212075.0,121.1416,121.1697,121.104,121.1228,212075.0
2021-07-12 13:10:00,129.07,129.08,129.03,129.04,41674.0,121.1228,121.1322,121.0853,121.0947,41674.0
2021-07-12 13:15:00,129.05,129.06,128.97,128.99,54110.0,121.104,121.1134,121.029,121.0477,54110.0
2021-07-12 13:20:00,128.98,128.98,128.93,128.95,28028.0,121.0384,121.0384,120.9914,121.0102,28028.0
2021-07-12 13:25:00,128.95,129.0,128.94,128.98,31773.0,121.0102,121.0571,121.0008,121.0384,31773.0
2021-07-12 13:30:00,128.99,129.01,128.98,128.99,25473.0,121.0477,121.0665,121.0384,121.0477,25473.0
2021-07-12 13:35:00,128.99,129.05,128.98,129.01,61035.0,121.0477,121.104,121.0384,121.0665,61035.0
2021-07-12 13:40:00,129.0,129.01,128.81,128.86,137342.0,121.0571,121.0665,120.8788,120.9257,137342.0
2021-07-12 13:45:00,128.85,128.92,128.84,128.88,42604.0,120.9164,120.982,120.907,120.9445,42604.0
2021-07-12 13:50:00,128.88,128.89,128.84,128.89,29203.0,120.9445,120.9539,120.907,120.9539,29203.0
2021-07-12 13:55:00,128.89,128.93,128.89,128.91,28140.0,120.9539,120.9914,120.9539,120.9727,28140.0
2021-07-12 14:00:00,128.91,128.93,128.84,128.85,44083.0,120.9727,120.9914,120.907,120.9164,44083.0
2021-07-12 14:05:00,128.86,128.92,128.86,128.9,29338.0,120.9257,120.982,120.9257,120.9633,29338.0
2021-07-12 14:10:00,128.91,128.93,128.88,128.9,40173.0,120.9727,120.9914,120.9445,120.9633,40173.0
2021-07-12 14:15:00,128.89,128.93,128.87,128.87,22460.0,120.9539,120.9914,120.9351,120.9351,22460.0
2021-07-12 14:20:00,128.88,128.95,128.88,128.93,19973.0,120.9445,121.0102,120.9445,120.9914,19973.0
2021-07-12 14:25:00,128.93,128.97,128.92,128.97,15303.0,120.9914,121.029,120.982,121.029,15303.0
2021-07-12 14:30:00,128.97,129.05,128.95,129.05,28546.0,121.029,121.104,121.0102,121.104,28546.0
2021-07-12 14:35:00,129.05,129.06,128.98,128.99,45683.0,121.104,121.1134,121.0384,121.0477,45683.0
2021-07-12 14:40:00,128.99,128.99,128.93,128.94,18874.0,121.0477,121.0477,120.9914,121.0008,18874.0
2021-07-12 14:45:00,128.94,128.97,128.88,128.89,30886.0,121.0008,121.029,120.9445,120.9539,30886.0
2021-07-12 14:50:00,128.89,128.92,128.87,128.89,53353.0,120.9539,120.982,120.9351,120.9539,53353.0
2021-07-12 14:55:00,128.9,128.96,128.89,128.91,37399.0,120.9633,121.0196,120.9539,120.9727,37399.0
2021-07-12 15:00:00,128.9,128.95,128.89,128.92,28985.0,120.9633,121.0102,120.9539,120.982,28985.0
2021-07-12 15:05:00,128.91,128.95,128.89,128.95,24008.0,120.9727,121.0102,120.9539,121.0102,24008.0
2021-07-12 15:10:00,128.94,128.97,128.9,128.9,32067.0,121.0008,121.029,120.9633,120.9633,32067.0
2021-07-12 15:15:00,128.9,129.01,128.89,129.0,40243.0,120.9633,121.0665,120.9539,121.0571,40243.0
2021-07-12 15:20:00,129.0,129.0,128.96,129.0,63554.0,121.0571,121.0571,121.0196,121.0571,63554.0
2021-07-12 15:25:00,129.0,129.0,128.94,128.99,34975.0,121.0571,121.0571,121.0008,121.0477,34975.0
2021-07-12 15:30:00,128.99,129.02,128.95,129.0,39896.0,121.0477,121.0759,121.0102,121.0571,39896.0
2021-07-12 15:35:00,129.01,129.08,129.0,129.01,48999.0,121.0665,121.1322,121.0571,121.0665,48999.0
2021-07-12 15:40:00,129.02,129.06,129.01,129.04,44104.0,121.0759,121.1134,121.0665,121.0947,44104.0
2021-07-12 15:45:00,129.04,129.11,129.03,129.1,105916.0,121.0947,121.1603,121.0853,121.151,105916.0
2021-07-12 15:50:00,129.1,129.17,128.95,128.98,169587.0,121.151,121.2167,121.0102,121.0384,169587.0
2021-07-12 15:55:00,128.98,129.03,128.89,128.97,344909.0,121.0384,121.0853,120.9539,121.029,344909.0
2021-07-13 09:30:00,128.8,129.26,128.8,129.22,128344.0,120.8694,121.3011,120.8694,121.2636,128344.0
2021-07-13 09:35:00,129.21,129.24,128.83,128.86,99999.0,121.2542,121.2823,120.8976,120.9257,99999.0
2021-07-13 09:40:00,128.86,128.94,128.78,128.92,64543.0,120.9257,121.0008,120.8507,120.982,64543.0
2021-07-13 09:45:00,128.92,128.94,128.58,128.62,182235.0,120.982,121.0008,120.663,120.7005,182235.0
2021-07-13 09:50:00,128.62,128.92,128.61,128.88,121146.0,120.7005,120.982,120.6911,120.9445,121146.0
2021-07-13 09:55:00,128.86,128.92,128.73,128.74,69624.0,120.9257,120.982,120.8037,120.8131,69624.0
2021-07-13 10:00:00,128.74,128.79,128.63,128.66,54682.0,120.8131,120.8601,120.7099,120.7381,54682.0
2021-07-13 10:05:00,128.67,128.82,128.67,128.79,56710.0,120.7474,120.8882,120.7474,120.8601,56710.0
2021-07-13 10:10:00,128.8,128.8,128.64,128.68,49718.0,120.8694,120.8694,120.7193,120.7568,49718.0
2021-07-13 10:15:00,128.67,128.69,128.56,128.64,67183.0,120.7474,120.7662,120.6442,120.7193,67183.0
2021-07-13 10:20:00,128.63,128.72,128.57,128.72,52222.0,120.7099,120.7944,120.6536,120.7944,52222.0
2021-07-13 10:25:00,128.72,128.74,128.64,128.73,35018.0,120.7944,120.8131,120.7193,120.8037,35018.0
2021-07-13 10:30:00,128.74,128.77,128.7,128.72,40875.0,120.8131,120.8413,120.7756,120.7944,40875.0
2021-07-13 10:35:00,128.72,128.82,128.71,128.8,33086.0,120.7944,120.8882,120.785,120.8694,33086.0
2021-07-13 10:40:00,128.8,128.82,128.67,128.72,55307.0,120.8694,120.8882,120.7474,120.7944,55307.0
2021-07-13 10:45:00,128.75,128.77,128.65,128.65,87160.0,120.8225,120.8413,120.7287,120.7287,87160.0
2021-07-13 10:50:00,128.65,128.69,128.52,128.54,72764.0,120.7287,120.7662,120.6067,120.6254,72764.0
2021-07-13 10:55:00,128.56,128.61,128.54,128.54,17684.0,120.6442,120.6911,120.6254,120.6254,17684.0
2021-07-13 11:00:00,128.55,128.65,128.55,128.65,60605.0,120.6348,120.7287,120.6348,120.7287,60605.0
2021-07-13 11:05:00,128.65,128.71,128.64,128.68,35591.0,120.7287,120.785,120.7193,120.7568,35591.0
2021-07-13 11:10:00,128.67,128.87,128.64,128.87,114153.0,120.7474,120.9351,120.7193,120.9351,114153.0
2021-07-13 11:15:00,128.87,128.94,128.87,128.91,53881.0,120.9351,121.0008,120.9351,120.9727,53881.0
2021-07-13 11:20:00,128.91,129.07,128.91,129.05,72245.0,120.9727,121.1228,120.9727,121.104,72245.0
2021-07-13 11:25:00,129.06,129.14,129.06,129.11,56836.0,121.1134,121.1885,121.1134,121.1603,56836.0
2021-07-13 11:30:00,129.1,129.15,129.07,129.13,40068.0,121.151,121.1979,121.1228,121.1791,40068.0
2021-07-13 11:35:00,129.13,129.15,129.0,129.0,243666.0,121.1791,121.1979,121.0571,121.0571,243666.0
2021-07-13 11:40:00,129.0,129.01,128.93,128.99,16516.0,121.0571,121.0665,120.9914,121.0477,16516.0
2021-07-13 11:45:00,128.99,129.02,128.95,128.96,22924.0,121.0477,121.0759,121.0102,121.0196,22924.0
2021-07-13 11:50:00,128.97,129.05,128.97,129.04,25897.0,121.029,121.104,121.029,121.0947,25897.0
2021-07-13 11:55:00,129.03,129.03,128.95,128.97,130068.0,121.0853,121.0853,121.0102,121.029,130068.0
2021-07-13 12:00:00,128.98,128.99,128.89,128.91,38958.0,121.0384,121.0477,120.9539,120.9727,38958.0
2021-07-13 12:05:00,128.91,128.99,128.89,128.97,20802.0,120.9727,121.0477,120.9539,121.029,20802.0
2021-07-13 12:10:00,128.97,128.98,128.93,128.93,44584.0,121.029,121.0384,120.9914,120.9914,44584.0
2021-07-13 12:15:00,128.93,128.96,128.89,128.96,56535.0,120.9914,121.0196,120.9539,121.0196,56535.0
2021-07-13 12:20:00,128.96,128.97,128.89,128.91,17116.0,121.0196,121.029,120.9539,120.9727,17116.0
2021-07-13 12:25:00,128.91,128.97,128.91,128.97,16312.0,120.9727,121.029,120.9727,121.029,16312.0
2021-07-13 12:30:00,128.96,129.07,128.96,129.06,23955.0,121.0196,121.1228,121.0196,121.1134,23955.0
2021-07-13 12:35:00,129.07,129.1,129.06,129.09,17467.0,121.1228,121.151,121.1134,121.1416,17467.0
2021-07-13 12:40:00,129.09,129.13,129.07,129.11,16464.0,121.1416,121.1791,121.1228,121.1603,16464.0
2021-07-13 12:45:00,129.12,129.14,129.1,129.13,16816.0,121.1697,121.1885,121.151,121.1791,16816.0
2021-07-13 12:50:00,129.12,129.23,129.11,129.22,120877.0,121.1697,121.273,121.1603,121.2636,120877.0
2021-07-13 12:55:00,129.22,129.26,129.2,129.25,102469.0,121.2636,121.3011,121.2448,121.2917,102469.0
2021-07-13 13:00:00,129.24,129.24,129.14,129.14,104401.0,121.2823,121.2823,121.1885,121.1885,104401.0
2021-07-13 13:05:00,129.14,129.17,129.11,129.11,30770.0,121.1885,121.2167,121.1603,121.1603,30770.0
2021-07-13 13:10:00,129.11,129.12,129.02,129.06,68840.0,121.1603,121.1697,121.0759,121.1134,68840.0
2021-07-13 13:15:00,129.06,129.1,128.91,128.92,53730.0,121.1134,121.151,120.9727,120.982,53730.0
2021-07-13 13:20:00,128.94,129.04,128.94,129.03,38895.0,121.0008,121.0947,121.0008,121.0853,38895.0
2021-07-13 13:25:00,129.02,129.03,128.94,129.01,56284.0,121.0759,121.0853,121.0008,121.0665,56284.0
2021-07-13 13:30:00,129.0,129.01,128.93,128.93,50937.0,121.0571,121.0665,120.9914,120.9914,50937.0
2021-07-13 13:35:00,128.93,128.98,128.88,128.92,59026.0,120.9914,121.0384,120.9445,120.982,59026.0
2021-07-13 13:40:00,128.95,128.99,128.9,128.97,41373.0,121.0102,121.0477,120.9633,121.029,41373.0
2021-07-13 13:45:00,128.97,129.08,128.95,129.06,130019.0,121.029,121.1322,121.0102,121.1134,130019.0
2021-07-13 13:50:00,129.05,129.06,128.98,129.01,41306.0,121.104,121.1134,121.0384,121.0665,41306.0
2021-07-13 13:55:00,129.01,129.08,129.01,129.04,45532.0,121.0665,121.1322,121.0665,121.0947,45532.0
2021-07-13 14:00:00,129.03,129.03,128.9,128.98,64141.0,121.0853,121.0853,120.9633,121.0384,64141.0
2021-07-13 14:05:00,128.99,129.07,128.99,129.04,81166.0,121.0477,121.1228,121.0477,121.0947,81166.0
2021-07-13 14:10:00,129.04,129.08,129.0,129.07,175787.0,121.0947,121.1322,121.0571,121.1228,175787.0
2021-07-13 14:15:00,129.07,129.07,129.01,129.06,41697.0,121.1228,121.1228,121.0665,121.1134,41697.0
2021-07-13 14:20:00,129.05,129.07,128.94,128.95,67927.0,121.104,121.1228,121.0008,121.0102,67927.0
2021-07-13 14:25:00,128.96,128.98,128.91,128.93,63370.0,121.0196,121.0384,120.9727,120.9914,63370.0
2021-07-13 14:30:00,128.92,128.93,128.84,128.92,60391.0,120.982,120.9914,120.907,120.982,60391.0
2021-07-13 14:35:00,128.92,128.94,128.86,128.86,29402.0,120.982,121.0008,120.9257,120.9257,29402.0
2021-07-13 14:40:00,128.87,128.89,128.77,128.79,48527.0,120.9351,120.9539,120.8413,120.8601,48527.0
2021-07-13 14:45:00,128.8,128.88,128.77,128.88,37047.0,120.8694,120.9445,120.8413,120.9445,37047.0
2021-07-13 14:50:00,128.87,128.91,128.85,128.88,30455.0,120.9351,120.9727,120.9164,120.9445,30455.0
2021-07-13 14:55:00,128.89,128.95,128.86,128.94,32385.0,120.9539,121.0102,120.9257,121.0008,32385.0
2021-07-13 15:00:00,128.94,128.95,128.9,128.92,58052.0,121.0008,121.0102,120.9633,120.982,58052.0
2021-07-13 15:05:00,128.91,128.92,128.84,128.86,106081.0,120.9727,120.982,120.907,120.9257,106081.0
2021-07-13 15:10:00,128.86,128.9,128.79,128.82,97111.0,120.9257,120.9633,120.8601,120.8882,97111.0
2021-07-13 15:15:00,128.83,128.88,128.79,128.85,112753.0,120.8976,120.9445,120.8601,120.9164,112753.0
2021-07-13 15:20:00,128.85,128.87,128.75,128.75,107457.0,120.9164,120.9351,120.8225,120.8225,107457.0
2021-07-13 15:25:00,128.75,128.89,128.75,128.86,271802.0,120.8225,120.9539,120.8225,120.9257,271802.0
2021-07-13 15:30:00,128.85,128.94,128.83,128.94,156416.0,120.9164,121.0008,120.8976,121.0008,156416.0
2021-07-13 15:35:00,128.94,129.05,128.89,129.04,132711.0,121.0008,121.104,120.9539,121.0947,132711.0
2021-07-13 15:40:00,129.04,129.09,129.0,129.02,181764.0,121.0947,121.1416,121.0571,121.0759,181764.0
2021-07-13 15:45:00,129.02,129.04,128.87,128.88,198143.0,121.0759,121.0947,120.9351,120.9445,198143.0
2021-07-13 15:50:00,128.87,128.95,128.83,128.95,646026.0,120.9351,121.0102,120.8976,121.0102,646026.0
2021-07-13 15:55:00,128.94,128.95,128.8,128.88,550846.0,121.0008,121.0102,120.8694,120.9445,550846.0
2021-07-14 09:30:00,129.18,129.24,128.87,128.97,196587.0,121.226,121.2823,120.9351,121.029,196587.0
2021-07-14 09:35:00,128.97,128.98,128.7,128.75,112398.0,121.029,121.0384,120.7756,120.8225,112398.0
2021-07-14 09:40:00,128.77,128.94,128.74,128.87,121971.0,120.8413,121.0008,120.8131,120.9351,121971.0
2021-07-14 09:45:00,128.86,128.91,128.78,128.88,245779.0,120.9257,120.9727,120.8507,120.9445,245779.0
2021-07-14 09:50:00,128.88,128.97,128.74,128.75,136379.0,120.9445,121.029,120.8131,120.8225,136379.0
2021-07-14 09:55:00,128.74,128.77,128.49,128.56,90167.0,120.8131,120.8413,120.5785,120.6442,90167.0
2021-07-14 10:00:00,128.56,128.68,128.49,128.63,128634.0,120.6442,120.7568,120.5785,120.7099,128634.0
2021-07-14 10:05:00,128.64,128.7,128.55,128.68,65167.0,120.7193,120.7756,120.6348,120.7568,65167.0
2021-07-14 10:10:00,128.67,128.68,128.49,128.53,122269.0,120.7474,120.7568,120.5785,120.6161,122269.0
2021-07-14 10:15:00,128.53,128.71,128.53,128.69,46315.0,120.6161,120.785,120.6161,120.7662,46315.0
2021-07-14 10:20:00,128.69,128.79,128.68,128.79,49901.0,120.7662,120.8601,120.7568,120.8601,49901.0
2021-07-14 10:25:00,128.78,128.79,128.71,128.78,66073.0,120.8507,120.8601,120.785,120.8507,66073.0
2021-07-14 10:30:00,128.79,128.96,128.77,128.92,115430.0,120.8601,121.0196,120.8413,120.982,115430.0
2021-07-14 10:35:00,128.92,128.96,128.87,128.9,70183.0,120.982,121.0196,120.9351,120.9633,70183.0
2021-07-14 10:40:00,128.9,128.99,128.9,128.95,46309.0,120.9633,121.0477,120.9633,121.0102,46309.0
2021-07-14 10:45:00,128.96,129.02,128.92,129.02,59457.0,121.0196,121.0759,120.982,121.0759,59457.0
2021-07-14 10:50:00,129.02,129.04,128.94,128.96,89231.0,121.0759,121.0947,121.0008,121.0196,89231.0
2021-07-14 10:55:00,128.96,128.97,128.91,128.94,70082.0,121.0196,121.029,120.9727,121.0008,70082.0
2021-07-14 11:00:00,128.94,128.94,128.76,128.78,75430.0,121.0008,121.0008,120.8319,120.8507,75430.0
2021-07-14 11:05:00,128.77,128.79,128.69,128.75,191829.0,120.8413,120.8601,120.7662,120.8225,191829.0
2021-07-14 11:10:00,128.75,128.8,128.72,128.77,130869.0,120.8225,120.8694,120.7944,120.8413,130869.0
2021-07-14 11:15:00,128.77,128.78,128.7,128.78,111965.0,120.8413,120.8507,120.7756,120.8507,111965.0
2021-07-14 11:20:00,128.77,128.93,128.76,128.86,166315.0,120.8413,120.9914,120.8319,120.9257,166315.0
2021-07-14 11:25:00,128.87,128.88,128.71,128.73,126688.0,120.9351,120.9445,120.785,120.8037,126688.0
2021-07-14 11:30:00,128.72,128.72,128.64,128.66,75595.0,120.7944,120.7944,120.7193,120.7381,75595.0
2021-07-14 11:35:00,128.66,128.72,128.65,128.68,46590.0,120.7381,120.7944,120.7287,120.7568,46590.0
2021-07-14 11:40:00,128.68,128.69,128.6,128.62,76638.0,120.7568,120.7662,120.6817,120.7005,76638.0
2021-07-14 11:45:00,128.62,128.65,128.53,128.59,103520.0,120.7005,120.7287,120.6161,120.6724,103520.0
2021-07-14 11:50:00,128.59,128.68,128.59,128.67,46714.0,120.6724,120.7568,120.6724,120.7474,46714.0
2021-07-14 11:55:00,128.67,128.69,128.61,128.66,48865.0,120.7474,120.7662,120.6911,120.7381,48865.0
2021-07-14 12:00:00,128.66,128.75,128.66,128.68,61242.0,120.7381,120.8225,120.7381,120.7568,61242.0
2021-07-14 12:05:00,128.68,128.75,128.68,128.72,42588.0,120.7568,120.8225,120.7568,120.7944,42588.0
2021-07-14 12:10:00,128.71,128.72,128.65,128.68,33807.0,120.785,120.7944,120.7287,120.7568,33807.0
2021-07-14 12:15:00,128.68,128.73,128.67,128.7,34536.0,120.7568,120.8037,120.7474,120.7756,34536.0
2021-07-14 12:20:00,128.71,128.8,128.7,128.79,45044.0,120.785,120.8694,120.7756,120.8601,45044.0
2021-07-14 12:25:00,128.8,128.82,128.76,128.81,22603.0,120.8694,120.8882,120.8319,120.8788,22603.0
2021-07-14 12:30:00,128.8,128.82,128.75,128.75,29467.0,120.8694,120.8882,120.8225,120.8225,29467.0
2021-07-14 12:35:00,128.76,128.8,128.7,128.73,25254.0,120.8319,120.8694,120.7756,120.8037,25254.0
2021-07-14 12:40:00,128.74,128.78,128.71,128.76,25171.0,120.8131,120.8507,120.785,120.8319,25171.0
2021-07-14 12:45:00,128.76,128.77,128.69,128.74,29928.0,120.8319,120.8413,120.7662,120.8131,29928.0
2021-07-14 12:50:00,128.74,128.76,128.7,128.73,47499.0,120.8131,120.8319,120.7756,120.8037,47499.0
2021-07-14 12:55:00,128.72,128.74,128.69,128.71,15226.0,120.7944,120.8131,120.7662,120.785,15226.0
2021-07-14 13:00:00,128.71,128.73,128.68,128.69,19689.0,120.785,120.8037,120.7568,120.7662,19689.0
2021-07-14 13:05:00,128.68,128.7,128.6,128.6,20541.0,120.7568,120.7756,120.6817,120.6817,20541.0
2021-07-14 13:10:00,128.6,128.66,128.58,128.62,54309.0,120.6817,120.7381,120.663,120.7005,54309.0
2021-07-14 13:15:00,128.62,128.65,128.6,128.64,32001.0,120.7005,120.7287,120.6817,120.7193,32001.0
2021-07-14 13:20:00,128.63,128.67,128.6,128.64,60541.0,120.7099,120.7474,120.6817,120.7193,60541.0
2021-07-14 13:25:00,128.64,128.64,128.56,128.58,21202.0,120.7193,120.7193,120.6442,120.663,21202.0
2021-07-14 13:30:00,128.57,128.68,128.55,128.68,24949.0,120.6536,120.7568,120.6348,120.7568,24949.0
2021-07-14 13:35:00,128.68,128.69,128.66,128.67,27715.0,120.7568,120.7662,120.7381,120.7474,27715.0
2021-07-14 13:40:00,128.66,128.73,128.66,128.73,25498.0,120.7381,120.8037,120.7381,120.8037,25498.0
2021-07-14 13:45:00,128.73,128.75,128.7,128.73,25577.0,120.8037,120.8225,120.7756,120.8037,25577.0
2021-07-14 13:50:00,128.73,128.78,128.68,128.77,19767.0,120.8037,120.8507,120.7568,120.8413,19767.0
2021-07-14 13:55:00,128.78,128.8,128.75,128.77,28987.0,120.8507,120.8694,120.8225,120.8413,28987.0
2021-07-14 14:00:00,128.77,128.78,128.73,128.75,27837.0,120.8413,120.8507,120.8037,120.8225,27837.0
2021-07-14 14:05:00,128.75,128.8,128.73,128.78,18788.0,120.8225,120.8694,120.8037,120.8507,18788.0
2021-07-14 14:10:00,128.77,128.85,128.76,128.84,14239.0,120.8413,120.9164,120.8319,120.907,14239.0
2021-07-14 14:15:00,128.84,128.91,128.84,128.87,126273.0,120.907,120.9727,120.907,120.9351,126273.0
2021-07-14 14:20:00,128.87,128.88,128.85,128.86,111672.0,120.9351,120.9445,120.9164,120.9257,111672.0
2021-07-14 14:25:00,128.86,128.88,128.79,128.8,255505.0,120.9257,120.9445,120.8601,120.8694,255505.0
2021-07-14 14:30:00,128.81,128.84,128.77,128.8,141963.0,120.8788,120.907,120.8413,120.8694,141963.0
2021-07-14 14:35:00,128.8,128.84,128.75,128.76,25524.0,120.8694,120.907,120.8225,120.8319,25524.0
2021-07-14 14:40:00,128.76,128.78,128.73,128.77,28927.0,120.8319,120.8507,120.8037,120.8413,28927.0
2021-07-14 14:45:00,128.77,128.8,128.67,128.67,189840.0,120.8413,120.8694,120.7474,120.7474,189840.0
2021-07-14 14:50:00,128.68,128.71,128.63,128.63,50959.0,120.7568,120.785,120.7099,120.7099,50959.0
2021-07-14 14:55:00,128.64,128.72,128.64,128.71,27606.0,120.7193,120.7944,120.7193,120.785,27606.0
2021-07-14 15:00:00,128.7,128.76,128.7,128.73,28990.0,120.7756,120.8319,120.7756,120.8037,28990.0
2021-07-14 15:05:00,128.73,128.77,128.72,128.74,29074.0,120.8037,120.8413,120.7944,120.8131,29074.0
2021-07-14 15:10:00,128.74,128.75,128.63,128.63,64228.0,120.8131,120.8225,120.7099,120.7099,64228.0
2021-07-14 15:15:00,128.63,128.64,128.58,128.59,82159.0,120.7099,120.7193,120.663,120.6724,82159.0
2021-07-14 15:20:00,128.59,128.62,128.56,128.6,28290.0,120.6724,120.7005,120.6442,120.6817,28290.0
2021-07-14 15:25:00,128.6,128.63,128.55,128.56,60112.0,120.6817,120.7099,120.6348,120.6442,60112.0
2021-07-14 15:30:00,128.56,128.66,128.53,128.65,67816.0,120.6442,120.7381,120.6161,120.7287,67816.0
2021-07-14 15:35:00,128.67,128.72,128.65,128.66,63959.0,120.7474,120.7944,120.7287,120.7381,63959.0
2021-07-14 15:40:00,128.67,128.67,128.6,128.6,115871.0,120.7474,120.7474,120.6817,120.6817,115871.0
2021-07-14 15:45:00,128.6,128.72,128.6,128.67,175956.0,120.6817,120.7944,120.6817,120.7474,175956.0
2021-07-14 15:50:00,128.66,128.74,128.59,128.73,334829.0,120.7381,120.8131,120.6724,120.8037,334829.0
2021-07-14 15:55:00,128.73,128.73,128.6,128.7,707612.0,120.8037,120.8037,120.6817,120.7756,707612.0
2021-07-15 09:30:00,128.03,128.23,127.93,127.98,165507.0,120.1468,120.3345,120.053,120.0999,165507.0
2021-07-15 09:35:00,127.98,128.02,127.56,127.59,163353.0,120.0999,120.1375,119.7058,119.7339,163353.0
2021-07-15 09:40:00,127.6,127.67,127.5,127.54,157383.0,119.7433,119.809,119.6495,119.687,157383.0
2021-07-15 09:45:00,127.53,127.74,127.48,127.67,94614.0,119.6776,119.8747,119.6307,119.809,94614.0
2021-07-15 09:50:00,127.67,127.77,127.53,127.54,162264.0,119.809,119.9029,119.6776,119.687,162264.0
2021-07-15 09:55:00,127.54,127.77,127.53,127.73,127334.0,119.687,119.9029,119.6776,119.8653,127334.0
2021-07-15 10:00:00,127.74,127.87,127.72,127.83,155280.0,119.8747,119.9967,119.8559,119.9592,155280.0
2021-07-15 10:05:00,127.83,127.84,127.74,127.8,68827.0,119.9592,119.9685,119.8747,119.931,68827.0
2021-07-15 10:10:00,127.79,127.82,127.68,127.72,70312.0,119.9216,119.9498,119.8184,119.8559,70312.0
2021-07-15 10:15:00,127.72,127.87,127.72,127.81,84376.0,119.8559,119.9967,119.8559,119.9404,84376.0
2021-07-15 10:20:00,127.82,127.97,127.82,127.94,240608.0,119.9498,120.0905,119.9498,120.0624,240608.0
2021-07-15 10:25:00,127.93,127.96,127.74,127.81,106924.0,120.053,120.0812,119.8747,119.9404,106924.0
2021-07-15 10:30:00,127.82,128.11,127.81,128.07,62311.0,119.9498,120.2219,119.9404,120.1844,62311.0
2021-07-15 10:35:00,128.07,128.09,127.96,128.05,74011.0,120.1844,120.2032,120.0812,120.1656,74011.0
2021-07-15 10:40:00,128.05,128.09,127.91,127.93,76537.0,120.1656,120.2032,120.0342,120.053,76537.0
2021-07-15 10:45:00,127.93,127.94,127.86,127.93,73380.0,120.053,120.0624,119.9873,120.053,73380.0
2021-07-15 10:50:00,127.92,128.08,127.87,127.96,245805.0,120.0436,120.1938,119.9967,120.0812,245805.0
2021-07-15 10:55:00,127.95,128.01,127.89,127.89,76612.0,120.0718,120.1281,120.0155,120.0155,76612.0
2021-07-15 11:00:00,127.88,127.93,127.84,127.91,55651.0,120.0061,120.053,119.9685,120.0342,55651.0
2021-07-15 11:05:00,127.91,128.13,127.89,128.13,62988.0,120.0342,120.2407,120.0155,120.2407,62988.0
2021-07-15 11:10:00,128.13,128.22,128.09,128.19,32481.0,120.2407,120.3251,120.2032,120.297,32481.0
2021-07-15 11:15:00,128.19,128.22,128.12,128.14,27158.0,120.297,120.3251,120.2313,120.2501,27158.0
2021-07-15 11:20:00,128.13,128.2,128.09,128.17,52927.0,120.2407,120.3064,120.2032,120.2782,52927.0
2021-07-15 11:25:00,128.16,128.24,128.14,128.24,56446.0,120.2688,120.3439,120.2501,120.3439,56446.0
2021-07-15 11:30:00,128.22,128.31,128.21,128.31,111900.0,120.3251,120.4096,120.3158,120.4096,111900.0
2021-07-15 11:35:00,128.33,128.33,128.22,128.25,87342.0,120.4284,120.4284,120.3251,120.3533,87342.0
2021-07-15 11:40:00,128.25,128.28,128.21,128.22,41851.0,120.3533,120.3815,120.3158,120.3251,41851.0
2021-07-15 11:45:00,128.22,128.24,128.18,128.18,110079.0,120.3251,120.3439,120.2876,120.2876,110079.0
2021-07-15 11:50:00,128.18,128.2,128.15,128.18,42846.0,120.2876,120.3064,120.2595,120.2876,42846.0
2021-07-15 11:55:00,128.19,128.21,128.14,128.19,43035.0,120.297,120.3158,120.2501,120.297,43035.0
2021-07-15 12:00:00,128.19,128.2,128.1,128.14,53779.0,120.297,120.3064,120.2125,120.2501,53779.0
2021-07-15 12:05:00,128.14,128.19,128.13,128.15,38203.0,120.2501,120.297,120.2407,120.2595,38203.0
2021-07-15 12:10:00,128.15,128.26,128.15,128.25,98301.0,120.2595,120.3627,120.2595,120.3533,98301.0
2021-07-15 12:15:00,128.25,128.35,128.22,128.34,27986.0,120.3533,120.4471,120.3251,120.4378,27986.0
2021-07-15 12:20:00,128.34,128.42,128.33,128.42,30287.0,120.4378,120.5128,120.4284,120.5128,30287.0
2021-07-15 12:25:00,128.42,128.46,128.41,128.43,27934.0,120.5128,120.5504,120.5034,120.5222,27934.0
2021-07-15 12:30:00,128.43,128.46,128.39,128.4,45957.0,120.5222,120.5504,120.4847,120.4941,45957.0
2021-07-15 12:35:00,128.41,128.5,128.4,128.48,51206.0,120.5034,120.5879,120.4941,120.5691,51206.0
2021-07-15 12:40:00,128.47,128.48,128.44,128.45,38491.0,120.5598,120.5691,120.5316,120.541,38491.0
2021-07-15 12:45:00,128.45,128.53,128.45,128.5,23124.0,120.541,120.6161,120.541,120.5879,23124.0
2021-07-15 12:50:00,128.5,128.57,128.49,128.56,28982.0,120.5879,120.6536,120.5785,120.6442,28982.0
2021-07-15 12:55:00,128.56,128.59,128.54,128.54,75479.0,120.6442,120.6724,120.6254,120.6254,75479.0
2021-07-15 13:00:00,128.54,128.57,128.47,128.54,45064.0,120.6254,120.6536,120.5598,120.6254,45064.0
2021-07-15 13:05:00,128.54,128.55,128.52,128.55,53647.0,120.6254,120.6348,120.6067,120.6348,53647.0
2021-07-15 13:10:00,128.55,128.57,128.42,128.43,87459.0,120.6348,120.6536,120.5128,120.5222,87459.0
2021-07-15 13:15:00,128.43,128.51,128.41,128.45,82064.0,120.5222,120.5973,120.5034,120.541,82064.0
2021-07-15 13:20:00,128.45,128.52,128.44,128.49,37234.0,120.541,120.6067,120.5316,120.5785,37234.0
2021-07-15 13:25:00,128.49,128.49,128.43,128.43,42366.0,120.5785,120.5785,120.5222,120.5222,42366.0
2021-07-15 13:30:00,128.42,128.43,128.29,128.29,39477.0,120.5128,120.5222,120.3908,120.3908,39477.0
2021-07-15 13:35:00,128.3,128.41,128.27,128.36,96434.0,120.4002,120.5034,120.3721,120.4565,96434.0
2021-07-15 13:40:00,128.36,128.36,128.23,128.24,85363.0,120.4565,120.4565,120.3345,120.3439,85363.0
2021-07-15 13:45:00,128.23,128.31,128.2,128.27,68523.0,120.3345,120.4096,120.3064,120.3721,68523.0
2021-07-15 13:50:00,128.28,128.3,128.21,128.21,35605.0,120.3815,120.4002,120.3158,120.3158,35605.0
2021-07-15 13:55:00,128.21,128.21,128.13,128.18,91350.0,120.3158,120.3158,120.2407,120.2876,91350.0
2021-07-15 14:00:00,128.18,128.25,128.17,128.22,70332.0,120.2876,120.3533,120.2782,120.3251,70332.0
2021-07-15 14:05:00,128.21,128.29,128.18,128.28,98278.0,120.3158,120.3908,120.2876,120.3815,98278.0
2021-07-15 14:10:00,128.28,128.31,128.24,128.3,92904.0,120.3815,120.4096,120.3439,120.4002,92904.0
2021-07-15 14:15:00,128.29,128.4,128.27,128.38,56264.0,120.3908,120.4941,120.3721,120.4753,56264.0
2021-07-15 14:20:00,128.37,128.42,128.36,128.42,59437.0,120.4659,120.5128,120.4565,120.5128,59437.0
2021-07-15 14:25:00,128.41,128.47,128.41,128.42,72922.0,120.5034,120.5598,120.5034,120.5128,72922.0
2021-07-15 14:30:00,128.42,128.43,128.35,128.36,74777.0,120.5128,120.5222,120.4471,120.4565,74777.0
2021-07-15 14:35:00,128.36,128.38,128.3,128.31,53920.0,120.4565,120.4753,120.4002,120.4096,53920.0
2021-07-15 14:40:00,128.3,128.32,128.26,128.31,58774.0,120.4002,120.419,120.3627,120.4096,58774.0
2021-07-15 14:45:00,128.3,128.33,128.23,128.32,72415.0,120.4002,120.4284,120.3345,120.419,72415.0
2021-07-15 14:50:00,128.33,128.38,128.31,128.36,57547.0,120.4284,120.4753,120.4096,120.4565,57547.0
2021-07-15 14:55:00,128.35,128.44,128.33,128.44,94640.0,120.4471,120.5316,120.4284,120.5316,94640.0
2021-07-15 15:00:00,128.43,128.5,128.43,128.46,101217.0,120.5222,120.5879,120.5222,120.5504,101217.0
2021-07-15 15:05:00,128.47,128.5,128.44,128.47,84546.0,120.5598,120.5879,120.5316,120.5598,84546.0
2021-07-15 15:10:00,128.46,128.47,128.41,128.44,139476.0,120.5504,120.5598,120.5034,120.5316,139476.0
2021-07-15 15:15:00,128.44,128.51,128.36,128.38,158321.0,120.5316,120.5973,120.4565,120.4753,158321.0
2021-07-15 15:20:00,128.37,128.41,128.33,128.36,105825.0,120.4659,120.5034,120.4284,120.4565,105825.0
2021-07-15 15:25:00,128.35,128.42,128.35,128.4,85444.0,120.4471,120.5128,120.4471,120.4941,85444.0
2021-07-15 15:30:00,128.39,128.42,128.34,128.42,114682.0,120.4847,120.5128,120.4378,120.5128,114682.0
2021-07-15 15:35:00,128.42,128.45,128.36,128.37,95318.0,120.5128,120.541,120.4565,120.4659,95318.0
2021-07-15 15:40:00,128.37,128.38,128.27,128.28,149943.0,120.4659,120.4753,120.3721,120.3815,149943.0
2021-07-15 15:45:00,128.28,128.32,128.25,128.26,303558.0,120.3815,120.419,120.3533,120.3627,303558.0
2021-07-15 15:50:00,128.26,128.38,128.24,128.32,407836.0,120.3627,120.4753,120.3439,120.419,407836.0
2021-07-15 15:55:00,128.31,128.36,128.27,128.34,856039.0,120.4096,120.4565,120.3721,120.4378,856039.0
2021-07-16 09:30:00,128.6,128.62,128.24,128.41,181434.0,120.6817,120.7005,120.3439,120.5034,181434.0
2021-07-16 09:35:00,128.42,128.46,128.22,128.31,127096.0,120.5128,120.5504,120.3251,120.4096,127096.0
2021-07-16 09:40:00,128.29,128.37,128.18,128.32,158649.0,120.3908,120.4659,120.2876,120.419,158649.0
2021-07-16 09:45:00,128.33,128.51,128.3,128.44,102851.0,120.4284,120.5973,120.4002,120.5316,102851.0
2021-07-16 09:50:00,128.44,128.48,128.28,128.28,110084.0,120.5316,120.5691,120.3815,120.3815,110084.0
2021-07-16 09:55:00,128.29,128.48,128.29,128.45,128418.0,120.3908,120.5691,120.3908,120.541,128418.0
2021-07-16 10:00:00,128.45,128.6,128.45,128.59,98714.0,120.541,120.6817,120.541,120.6724,98714.0
2021-07-16 10:05:00,128.59,128.68,128.59,128.65,83169.0,120.6724,120.7568,120.6724,120.7287,83169.0
2021-07-16 10:10:00,128.64,128.64,128.3,128.33,119135.0,120.7193,120.7193,120.4002,120.4284,119135.0
2021-07-16 10:15:00,128.32,128.48,128.31,128.47,67549.0,120.419,120.5691,120.4096,120.5598,67549.0
2021-07-16 10:20:00,128.47,128.48,128.27,128.31,120010.0,120.5598,120.5691,120.3721,120.4096,120010.0
2021-07-16 10:25:00,128.31,128.33,128.19,128.25,97765.0,120.4096,120.4284,120.297,120.3533,97765.0
2021-07-16 10:30:00,128.25,128.47,128.22,128.4,105151.0,120.3533,120.5598,120.3251,120.4941,105151.0
2021-07-16 10:35:00,128.4,128.46,128.28,128.43,90897.0,120.4941,120.5504,120.3815,120.5222,90897.0
2021-07-16 10:40:00,128.42,128.54,128.38,128.5,77901.0,120.5128,120.6254,120.4753,120.5879,77901.0
2021-07-16 10:45:00,128.5,128.59,128.44,128.58,57613.0,120.5879,120.6724,120.5316,120.663,57613.0
2021-07-16 10:50:00,128.59,128.73,128.58,128.69,69367.0,120.6724,120.8037,120.663,120.7662,69367.0
2021-07-16 10:55:00,128.69,128.7,128.54,128.57,79320.0,120.7662,120.7756,120.6254,120.6536,79320.0
2021-07-16 11:00:00,128.57,128.61,128.47,128.5,61018.0,120.6536,120.6911,120.5598,120.5879,61018.0
2021-07-16 11:05:00,128.5,128.58,128.46,128.53,83402.0,120.5879,120.663,120.5504,120.6161,83402.0
2021-07-16 11:10:00,128.54,128.57,128.48,128.52,92454.0,120.6254,120.6536,120.5691,120.6067,92454.0
2021-07-16 11:15:00,128.53,128.61,128.46,128.57,73325.0,120.6161,120.6911,120.5504,120.6536,73325.0
2021-07-16 11:20:00,128.56,128.7,128.55,128.61,89655.0,120.6442,120.7756,120.6348,120.6911,89655.0
2021-07-16 11:25:00,128.61,128.68,128.6,128.62,90321.0,120.6911,120.7568,120.6817,120.7005,90321.0
2021-07-16 11:30:00,128.62,128.69,128.59,128.69,83108.0,120.7005,120.7662,120.6724,120.7662,83108.0
2021-07-16 11:35:00,128.68,128.72,128.64,128.71,37697.0,120.7568,120.7944,120.7193,120.785,37697.0
2021-07-16 11:40:00,128.71,128.73,128.67,128.69,60708.0,120.785,120.8037,120.7474,120.7662,60708.0
2021-07-16 11:45:00,128.69,128.76,128.65,128.74,67554.0,120.7662,120.8319,120.7287,120.8131,67554.0
2021-07-16 11:50:00,128.74,128.78,128.72,128.78,43343.0,120.8131,120.8507,120.7944,120.8507,43343.0
2021-07-16 11:55:00,128.79,128.87,128.78,128.87,40026.0,120.8601,120.9351,120.8507,120.9351,40026.0
2021-07-16 12:00:00,128.87,128.99,128.85,128.98,27830.0,120.9351,121.0477,120.9164,121.0384,27830.0
2021-07-16 12:05:00,128.98,129.04,128.95,129.03,37990.0,121.0384,121.0947,121.0102,121.0853,37990.0
2021-07-16 12:10:00,129.02,129.05,128.99,129.04,41190.0,121.0759,121.104,121.0477,121.0947,41190.0
2021-07-16 12:15:00,129.03,129.08,129.03,129.06,32014.0,121.0853,121.1322,121.0853,121.1134,32014.0
2021-07-16 12:20:00,129.05,129.08,129.03,129.05,58788.0,121.104,121.1322,121.0853,121.104,58788.0
2021-07-16 12:25:00,129.05,129.07,128.98,128.98,61338.0,121.104,121.1228,121.0384,121.0384,61338.0
2021-07-16 12:30:00,128.99,129.08,128.96,129.05,26118.0,121.0477,121.1322,121.0196,121.104,26118.0
2021-07-16 12:35:00,129.05,129.09,129.0,129.0,42701.0,121.104,121.1416,121.0571,121.0571,42701.0
2021-07-16 12:40:00,129.01,129.05,128.99,129.0,27971.0,121.0665,121.104,121.0477,121.0571,27971.0
2021-07-16 12:45:00,129.0,129.0,128.96,128.97,49070.0,121.0571,121.0571,121.0196,121.029,49070.0
2021-07-16 12:50:00,128.97,128.98,128.9,128.91,38562.0,121.029,121.0384,120.9633,120.9727,38562.0
2021-07-16 12:55:00,128.9,128.94,128.81,128.81,63494.0,120.9633,121.0008,120.8788,120.8788,63494.0
2021-07-16 13:00:00,128.8,128.84,128.77,128.82,29877.0,120.8694,120.907,120.8413,120.8882,29877.0
2021-07-16 13:05:00,128.83,128.83,128.79,128.82,20473.0,120.8976,120.8976,120.8601,120.8882,20473.0
2021-07-16 13:10:00,128.82,128.85,128.81,128.85,20095.0,120.8882,120.9164,120.8788,120.9164,20095.0
2021-07-16 13:15:00,128.86,128.88,128.83,128.86,19510.0,120.9257,120.9445,120.8976,120.9257,19510.0
2021-07-16 13:20:00,128.86,128.86,128.77,128.8,21428.0,120.9257,120.9257,120.8413,120.8694,21428.0
2021-07-16 13:25:00,128.8,128.83,128.79,128.81,14880.0,120.8694,120.8976,120.8601,120.8788,14880.0
2021-07-16 13:30:00,128.8,128.82,128.76,128.77,80905.0,120.8694,120.8882,120.8319,120.8413,80905.0
2021-07-16 13:35:00,128.77,128.85,128.76,128.83,56247.0,120.8413,120.9164,120.8319,120.8976,56247.0
2021-07-16 13:40:00,128.84,128.85,128.77,128.81,73307.0,120.907,120.9164,120.8413,120.8788,73307.0
2021-07-16 13:45:00,128.8,128.86,128.8,128.81,36843.0,120.8694,120.9257,120.8694,120.8788,36843.0
2021-07-16 13:50:00,128.81,128.89,128.81,128.89,16737.0,120.8788,120.9539,120.8788,120.9539,16737.0
2021-07-16 13:55:00,128.9,128.91,128.87,128.91,16969.0,120.9633,120.9727,120.9351,120.9727,16969.0
2021-07-16 14:00:00,128.9,128.9,128.81,128.86,42825.0,120.9633,120.9633,120.8788,120.9257,42825.0
2021-07-16 14:05:00,128.86,128.87,128.81,128.84,44365.0,120.9257,120.9351,120.8788,120.907,44365.0
2021-07-16 14:10:00,128.84,128.89,128.81,128.88,30105.0,120.907,120.9539,120.8788,120.9445,30105.0
2021-07-16 14:15:00,128.88,128.97,128.87,128.97,40531.0,120.9445,121.029,120.9351,121.029,40531.0
2021-07-16 14:20:00,128.97,129.0,128.95,128.96,24138.0,121.029,121.0571,121.0102,121.0196,24138.0
2021-07-16 14:25:00,128.97,128.99,128.88,128.89,21747.0,121.029,121.0477,120.9445,120.9539,21747.0
2021-07-16 14:30:00,128.88,128.94,128.83,128.86,45699.0,120.9445,121.0008,120.8976,120.9257,45699.0
2021-07-16 14:35:00,128.86,128.86,128.8,128.8,70538.0,120.9257,120.9257,120.8694,120.8694,70538.0
2021-07-16 14:40:00,128.8,128.84,128.71,128.73,63859.0,120.8694,120.907,120.785,120.8037,63859.0
2021-07-16 14:45:00,128.73,128.76,128.69,128.72,42724.0,120.8037,120.8319,120.7662,120.7944,42724.0
2021-07-16 14:50:00,128.72,128.77,128.71,128.74,40170.0,120.7944,120.8413,120.785,120.8131,40170.0
2021-07-16 14:55:00,128.75,128.79,128.74,128.79,57615.0,120.8225,120.8601,120.8131,120.8601,57615.0
2021-07-16 15:00:00,128.78,128.79,128.67,128.69,50859.0,120.8507,120.8601,120.7474,120.7662,50859.0
2021-07-16 15:05:00,128.68,128.73,128.63,128.72,36741.0,120.7568,120.8037,120.7099,120.7944,36741.0
2021-07-16 15:10:00,128.73,128.76,128.67,128.75,87184.0,120.8037,120.8319,120.7474,120.8225,87184.0
2021-07-16 15:15:00,128.74,128.82,128.72,128.82,139432.0,120.8131,120.8882,120.7944,120.8882,139432.0
2021-07-16 15:20:00,128.82,128.84,128.78,128.81,49741.0,120.8882,120.907,120.8507,120.8788,49741.0
2021-07-16 15:25:00,128.81,128.87,128.77,128.82,60156.0,120.8788,120.9351,120.8413,120.8882,60156.0
2021-07-16 15:30:00,128.82,128.93,128.8,128.89,107582.0,120.8882,120.9914,120.8694,120.9539,107582.0
2021-07-16 15:35:00,128.89,128.89,128.79,128.8,128489.0,120.9539,120.9539,120.8601,120.8694,128489.0
2021-07-16 15:40:00,128.81,128.86,128.71,128.71,177634.0,120.8788,120.9257,120.785,120.785,177634.0
2021-07-16 15:45:00,128.72,128.72,128.58,128.58,130990.0,120.7944,120.7944,120.663,120.663,130990.0
2021-07-16 15:50:00,128.59,128.68,128.58,128.61,239436.0,120.6724,120.7568,120.663,120.6911,239436.0
2021-07-16 15:55:00,128.61,128.68,128.52,128.63,434537.0,120.6911,120.7568,120.6067,120.7099,434537.0
2021-07-19 09:30:00,127.82,128.09,127.58,128.05,651336.0,119.9498,120.2032,119.7246,120.1656,651336.0
2021-07-19 09:35:00,128.05,128.31,127.94,128.31,414842.0,120.1656,120.4096,120.0624,120.4096,414842.0
2021-07-19 09:40:00,128.31,128.39,128.03,128.39,220671.0,120.4096,120.4847,120.1468,120.4847,220671.0
2021-07-19 09:45:00,128.39,128.39,127.84,127.96,312299.0,120.4847,120.4847,119.9685,120.0812,312299.0
2021-07-19 09:50:00,127.96,128.04,127.83,127.97,281924.0,120.0812,120.1562,119.9592,120.0905,281924.0
2021-07-19 09:55:00,127.97,128.03,127.85,127.98,189720.0,120.0905,120.1468,119.9779,120.0999,189720.0
2021-07-19 10:00:00,127.96,127.99,127.74,127.91,124949.0,120.0812,120.1093,119.8747,120.0342,124949.0
2021-07-19 10:05:00,127.9,127.94,127.71,127.72,104469.0,120.0248,120.0624,119.8465,119.8559,104469.0
2021-07-19 10:10:00,127.71,127.8,127.66,127.68,102748.0,119.8465,119.931,119.7996,119.8184,102748.0
2021-07-19 10:15:00,127.69,127.69,127.14,127.27,226913.0,119.8278,119.8278,119.3116,119.4336,226913.0
2021-07-19 10:20:00,127.26,127.3,127.2,127.26,151604.0,119.4243,119.4618,119.368,119.4243,151604.0
2021-07-19 10:25:00,127.25,127.39,127.16,127.38,115989.0,119.4149,119.5463,119.3304,119.5369,115989.0
2021-07-19 10:30:00,127.37,127.37,127.07,127.28,268527.0,119.5275,119.5275,119.246,119.443,268527.0
2021-07-19 10:35:00,127.28,127.29,127.06,127.16,245210.0,119.443,119.4524,119.2366,119.3304,245210.0
2021-07-19 10:40:00,127.15,127.18,127.04,127.16,180442.0,119.321,119.3492,119.2178,119.3304,180442.0
2021-07-19 10:45:00,127.14,127.25,127.1,127.22,138702.0,119.3116,119.4149,119.2741,119.3867,138702.0
2021-07-19 10:50:00,127.24,127.25,127.06,127.07,122294.0,119.4055,119.4149,119.2366,119.246,122294.0
2021-07-19 10:55:00,127.07,127.19,126.96,127.19,83818.0,119.246,119.3586,119.1427,119.3586,83818.0
2021-07-19 11:00:00,127.19,127.42,127.07,127.41,87997.0,119.3586,119.5744,119.246,119.565,87997.0
2021-07-19 11:05:00,127.41,127.56,127.4,127.51,90328.0,119.565,119.7058,119.5556,119.6589,90328.0
2021-07-19 11:10:00,127.51,127.53,127.36,127.38,72285.0,119.6589,119.6776,119.5181,119.5369,72285.0
2021-07-19 11:15:00,127.38,127.48,127.37,127.38,100515.0,119.5369,119.6307,119.5275,119.5369,100515.0
2021-07-19 11:20:00,127.39,127.42,127.28,127.34,140483.0,119.5463,119.5744,119.443,119.4993,140483.0
2021-07-19 11:25:00,127.33,127.33,127.23,127.25,132264.0,119.4899,119.4899,119.3961,119.4149,132264.0
2021-07-19 11:30:00,127.28,127.39,127.21,127.26,109548.0,119.443,119.5463,119.3773,119.4243,109548.0
2021-07-19 11:35:00,127.26,127.31,127.13,127.21,110182.0,119.4243,119.4712,119.3023,119.3773,110182.0
2021-07-19 11:40:00,127.21,127.41,127.19,127.39,91617.0,119.3773,119.565,119.3586,119.5463,91617.0
2021-07-19 11:45:00,127.39,127.52,127.39,127.42,73273.0,119.5463,119.6682,119.5463,119.5744,73273.0
2021-07-19 11:50:00,127.41,127.47,127.32,127.35,101835.0,119.565,119.6213,119.4806,119.5087,101835.0
2021-07-19 11:55:00,127.35,127.41,127.32,127.35,60802.0,119.5087,119.565,119.4806,119.5087,60802.0
2021-07-19 12:00:00,127.34,127.34,127.01,127.01,90849.0,119.4993,119.4993,119.1896,119.1896,90849.0
2021-07-19 12:05:00,127.02,127.06,126.98,126.98,70288.0,119.199,119.2366,119.1615,119.1615,70288.0
2021-07-19 12:10:00,127.0,127.02,126.95,126.98,35820.0,119.1803,119.199,119.1333,119.1615,35820.0
2021-07-19 12:15:00,126.97,127.09,126.94,127.0,79313.0,119.1521,119.2647,119.124,119.1803,79313.0
2021-07-19 12:20:00,126.99,127.01,126.9,126.99,51287.0,119.1709,119.1896,119.0864,119.1709,51287.0
2021-07-19 12:25:00,127.0,127.07,126.9,126.9,53190.0,119.1803,119.246,119.0864,119.0864,53190.0
2021-07-19 12:30:00,126.89,126.92,126.73,126.73,120094.0,119.077,119.1052,118.9269,118.9269,120094.0
2021-07-19 12:35:00,126.74,126.74,126.65,126.67,58081.0,118.9363,118.9363,118.8518,118.8706,58081.0
2021-07-19 12:40:00,126.69,126.7,126.48,126.48,78796.0,118.8894,118.8987,118.6923,118.6923,78796.0
2021-07-19 12:45:00,126.49,126.53,126.46,126.49,49866.0,118.7017,118.7392,118.6735,118.7017,49866.0
2021-07-19 12:50:00,126.48,126.55,126.4,126.5,48644.0,118.6923,118.758,118.6172,118.7111,48644.0
2021-07-19 12:55:00,126.5,126.62,126.48,126.6,40694.0,118.7111,118.8237,118.6923,118.8049,40694.0
2021-07-19 13:00:00,126.59,126.67,126.56,126.58,67817.0,118.7955,118.8706,118.7674,118.7861,67817.0
2021-07-19 13:05:00,126.58,126.65,126.5,126.64,57614.0,118.7861,118.8518,118.7111,118.8424,57614.0
2021-07-19 13:10:00,126.63,126.66,126.53,126.53,65116.0,118.833,118.8612,118.7392,118.7392,65116.0
2021-07-19 13:15:00,126.53,126.69,126.53,126.6,72964.0,118.7392,118.8894,118.7392,118.8049,72964.0
2021-07-19 13:20:00,126.58,126.66,126.51,126.58,68384.0,118.7861,118.8612,118.7204,118.7861,68384.0
2021-07-19 13:25:00,126.57,126.59,126.45,126.48,84190.0,118.7767,118.7955,118.6641,118.6923,84190.0
2021-07-19 13:30:00,126.45,126.46,126.32,126.34,177767.0,118.6641,118.6735,118.5421,118.5609,177767.0
2021-07-19 13:35:00,126.35,126.43,126.32,126.33,85224.0,118.5703,118.6454,118.5421,118.5515,85224.0
2021-07-19 13:40:00,126.33,126.39,126.23,126.28,47033.0,118.5515,118.6078,118.4577,118.5046,47033.0
2021-07-19 13:45:00,126.29,126.41,126.27,126.32,48588.0,118.514,118.6266,118.4952,118.5421,48588.0
2021-07-19 13:50:00,126.33,126.6,126.32,126.6,54585.0,118.5515,118.8049,118.5421,118.8049,54585.0
2021-07-19 13:55:00,126.62,126.67,126.56,126.58,61648.0,118.8237,118.8706,118.7674,118.7861,61648.0
2021-07-19 14:00:00,126.58,126.75,126.56,126.72,52806.0,118.7861,118.9457,118.7674,118.9175,52806.0
2021-07-19 14:05:00,126.72,126.73,126.6,126.61,51275.0,118.9175,118.9269,118.8049,118.8143,51275.0
2021-07-19 14:10:00,126.62,126.79,126.61,126.72,57977.0,118.8237,118.9832,118.8143,118.9175,57977.0
2021-07-19 14:15:00,126.73,126.84,126.69,126.84,89544.0,118.9269,119.0301,118.8894,119.0301,89544.0
2021-07-19 14:20:00,126.84,126.88,126.78,126.8,44607.0,119.0301,119.0677,118.9738,118.9926,44607.0
2021-07-19 14:25:00,126.8,126.82,126.71,126.79,88812.0,118.9926,119.0113,118.9081,118.9832,88812.0
2021-07-19 14:30:00,126.79,126.79,126.68,126.76,78494.0,118.9832,118.9832,118.88,118.955,78494.0
2021-07-19 14:35:00,126.77,126.77,126.55,126.57,102985.0,118.9644,118.9644,118.758,118.7767,102985.0
2021-07-19 14:40:00,126.57,126.63,126.52,126.56,80884.0,118.7767,118.833,118.7298,118.7674,80884.0
2021-07-19 14:45:00,126.57,126.64,126.51,126.62,72752.0,118.7767,118.8424,118.7204,118.8237,72752.0
2021-07-19 14:50:00,126.62,126.64,126.49,126.54,69246.0,118.8237,118.8424,118.7017,118.7486,69246.0
2021-07-19 14:55:00,126.55,126.68,126.53,126.56,139802.0,118.758,118.88,118.7392,118.7674,139802.0
2021-07-19 15:00:00,126.56,126.78,126.53,126.76,278227.0,118.7674,118.9738,118.7392,118.955,278227.0
2021-07-19 15:05:00,126.75,126.88,126.69,126.84,346301.0,118.9457,119.0677,118.8894,119.0301,346301.0
2021-07-19 15:10:00,126.85,126.97,126.78,126.83,360717.0,119.0395,119.1521,118.9738,119.0207,360717.0
2021-07-19 15:15:00,126.84,126.87,126.69,126.7,201809.0,119.0301,119.0583,118.8894,118.8987,201809.0
2021-07-19 15:20:00,126.7,126.72,126.58,126.58,103313.0,118.8987,118.9175,118.7861,118.7861,103313.0
2021-07-19 15:25:00,126.57,126.7,126.53,126.63,316134.0,118.7767,118.8987,118.7392,118.833,316134.0
2021-07-19 15:30:00,126.64,126.79,126.57,126.66,209038.0,118.8424,118.9832,118.7767,118.8612,209038.0
2021-07-19 15:35:00,126.67,126.9,126.61,126.89,729549.0,118.8706,119.0864,118.8143,119.077,729549.0
2021-07-19 15:40:00,126.89,126.99,126.84,126.85,751568.0,119.077,119.1709,119.0301,119.0395,751568.0
2021-07-19 15:45:00,126.86,127.07,126.81,127.0,996654.0,119.0489,119.246,119.002,119.1803,996654.0
2021-07-19 15:50:00,127.0,127.19,126.94,127.14,924677.0,119.1803,119.3586,119.124,119.3116,924677.0
2021-07-19 15:55:00,127.15,127.28,127.03,127.28,1253215.0,119.321,119.443,119.2084,119.443,1253215.0
2021-07-20 09:30:00,127.68,128.17,127.68,128.17,413543.0,119.8184,120.2782,119.8184,120.2782,413543.0
2021-07-20 09:35:00,128.17,128.73,128.17,128.69,360741.0,120.2782,120.8037,120.2782,120.7662,360741.0
2021-07-20 09:40:00,128.7,128.9,128.63,128.84,295666.0,120.7756,120.9633,120.7099,120.907,295666.0
2021-07-20 09:45:00,128.84,129.19,128.82,129.19,343836.0,120.907,121.2354,120.8882,121.2354,343836.0
2021-07-20 09:50:00,129.19,129.32,129.11,129.19,213083.0,121.2354,121.3574,121.1603,121.2354,213083.0
2021-07-20 09:55:00,129.2,129.46,129.19,129.35,285974.0,121.2448,121.4888,121.2354,121.3856,285974.0
2021-07-20 10:00:00,129.37,129.55,129.29,129.46,217542.0,121.4043,121.5733,121.3293,121.4888,217542.0
2021-07-20 10:05:00,129.46,129.54,129.28,129.33,209930.0,121.4888,121.5639,121.3199,121.3668,209930.0
2021-07-20 10:10:00,129.34,129.39,129.2,129.24,240454.0,121.3762,121.4231,121.2448,121.2823,240454.0
2021-07-20 10:15:00,129.24,129.47,129.24,129.47,167147.0,121.2823,121.4982,121.2823,121.4982,167147.0
2021-07-20 10:20:00,129.47,129.52,129.43,129.43,111475.0,121.4982,121.5451,121.4606,121.4606,111475.0
2021-07-20 10:25:00,129.45,129.47,129.22,129.23,147921.0,121.4794,121.4982,121.2636,121.273,147921.0
2021-07-20 10:30:00,129.23,129.3,129.16,129.2,177529.0,121.273,121.3386,121.2073,121.2448,177529.0
2021-07-20 10:35:00,129.2,129.21,129.09,129.15,113334.0,121.2448,121.2542,121.1416,121.1979,113334.0
2021-07-20 10:40:00,129.16,129.33,129.15,129.27,96348.0,121.2073,121.3668,121.1979,121.3105,96348.0
2021-07-20 10:45:00,129.27,129.42,129.26,129.33,172248.0,121.3105,121.4513,121.3011,121.3668,172248.0
2021-07-20 10:50:00,129.33,129.34,129.19,129.23,144982.0,121.3668,121.3762,121.2354,121.273,144982.0
2021-07-20 10:55:00,129.23,129.32,129.21,129.28,94930.0,121.273,121.3574,121.2542,121.3199,94930.0
2021-07-20 11:00:00,129.27,129.39,129.23,129.33,160926.0,121.3105,121.4231,121.273,121.3668,160926.0
2021-07-20 11:05:00,129.32,129.33,129.2,129.25,171190.0,121.3574,121.3668,121.2448,121.2917,171190.0
2021-07-20 11:10:00,129.25,129.39,129.23,129.33,122477.0,121.2917,121.4231,121.273,121.3668,122477.0
2021-07-20 11:15:00,129.33,129.44,129.33,129.42,180320.0,121.3668,121.47,121.3668,121.4513,180320.0
2021-07-20 11:20:00,129.42,129.47,129.34,129.41,211089.0,121.4513,121.4982,121.3762,121.4419,211089.0
2021-07-20 11:25:00,129.41,129.42,129.17,129.18,208212.0,121.4419,121.4513,121.2167,121.226,208212.0
2021-07-20 11:30:00,129.17,129.22,129.11,129.18,201078.0,121.2167,121.2636,121.1603,121.226,201078.0
2021-07-20 11:35:00,129.17,129.18,128.96,128.98,166793.0,121.2167,121.226,121.0196,121.0384,166793.0
2021-07-20 11:40:00,128.98,129.16,128.98,129.13,123632.0,121.0384,121.2073,121.0384,121.1791,123632.0
2021-07-20 11:45:00,129.13,129.23,129.11,129.16,119722.0,121.1791,121.273,121.1603,121.2073,119722.0
2021-07-20 11:50:00,129.17,129.21,129.15,129.16,113039.0,121.2167,121.2542,121.1979,121.2073,113039.0
2021-07-20 11:55:00,129.16,129.3,129.12,129.29,104319.0,121.2073,121.3386,121.1697,121.3293,104319.0
2021-07-20 12:00:00,129.29,129.35,129.26,129.34,106570.0,121.3293,121.3856,121.3011,121.3762,106570.0
2021-07-20 12:05:00,129.34,129.36,129.21,129.22,108448.0,121.3762,121.395,121.2542,121.2636,108448.0
2021-07-20 12:10:00,129.22,129.3,129.22,129.27,73901.0,121.2636,121.3386,121.2636,121.3105,73901.0
2021-07-20 12:15:00,129.27,129.29,129.17,129.24,69514.0,121.3105,121.3293,121.2167,121.2823,69514.0
2021-07-20 12:20:00,129.24,129.27,129.18,129.24,54628.0,121.2823,121.3105,121.226,121.2823,54628.0
2021-07-20 12:25:00,129.23,129.24,129.08,129.09,66145.0,121.273,121.2823,121.1322,121.1416,66145.0
2021-07-20 12:30:00,129.09,129.18,129.09,129.16,49995.0,121.1416,121.226,121.1416,121.2073,49995.0
2021-07-20 12:35:00,129.17,129.19,129.13,129.14,48632.0,121.2167,121.2354,121.1791,121.1885,48632.0
2021-07-20 12:40:00,129.15,129.15,129.06,129.06,39622.0,121.1979,121.1979,121.1134,121.1134,39622.0
2021-07-20 12:45:00,129.06,129.17,129.06,129.13,57796.0,121.1134,121.2167,121.1134,121.1791,57796.0
2021-07-20 12:50:00,129.14,129.15,129.1,129.13,52260.0,121.1885,121.1979,121.151,121.1791,52260.0
2021-07-20 12:55:00,129.14,129.2,129.12,129.14,70147.0,121.1885,121.2448,121.1697,121.1885,70147.0
2021-07-20 13:00:00,129.14,129.14,128.86,128.87,128027.0,121.1885,121.1885,120.9257,120.9351,128027.0
2021-07-20 13:05:00,128.87,128.93,128.81,128.83,62598.0,120.9351,120.9914,120.8788,120.8976,62598.0
2021-07-20 13:10:00,128.83,128.86,128.79,128.8,59204.0,120.8976,120.9257,120.8601,120.8694,59204.0
2021-07-20 13:15:00,128.8,128.91,128.79,128.86,67685.0,120.8694,120.9727,120.8601,120.9257,67685.0
2021-07-20 13:20:00,128.86,128.99,128.83,128.85,48099.0,120.9257,121.0477,120.8976,120.9164,48099.0
2021-07-20 13:25:00,128.85,128.87,128.77,128.79,54625.0,120.9164,120.9351,120.8413,120.8601,54625.0
2021-07-20 13:30:00,128.8,128.96,128.8,128.94,81111.0,120.8694,121.0196,120.8694,121.0008,81111.0
2021-07-20 13:35:00,128.94,128.97,128.77,128.77,62426.0,121.0008,121.029,120.8413,120.8413,62426.0
2021-07-20 13:40:00,128.77,128.78,128.66,128.67,84043.0,120.8413,120.8507,120.7381,120.7474,84043.0
2021-07-20 13:45:00,128.68,128.7,128.61,128.62,83413.0,120.7568,120.7756,120.6911,120.7005,83413.0
2021-07-20 13:50:00,128.62,128.7,128.6,128.65,90252.0,120.7005,120.7756,120.6817,120.7287,90252.0
2021-07-20 13:55:00,128.65,128.68,128.6,128.66,67344.0,120.7287,120.7568,120.6817,120.7381,67344.0
2021-07-20 14:00:00,128.67,128.84,128.67,128.79,66893.0,120.7474,120.907,120.7474,120.8601,66893.0
2021-07-20 14:05:00,128.78,128.84,128.77,128.82,67781.0,120.8507,120.907,120.8413,120.8882,67781.0
2021-07-20 14:10:00,128.83,128.93,128.82,128.85,43124.0,120.8976,120.9914,120.8882,120.9164,43124.0
2021-07-20 14:15:00,128.85,128.91,128.82,128.82,48176.0,120.9164,120.9727,120.8882,120.8882,48176.0
2021-07-20 14:20:00,128.83,128.85,128.68,128.78,64592.0,120.8976,120.9164,120.7568,120.8507,64592.0
2021-07-20 14:25:00,128.78,128.78,128.71,128.76,47227.0,120.8507,120.8507,120.785,120.8319,47227.0
2021-07-20 14:30:00,128.77,128.9,128.77,128.89,35263.0,120.8413,120.9633,120.8413,120.9539,35263.0
2021-07-20 14:35:00,128.88,128.93,128.87,128.89,31065.0,120.9445,120.9914,120.9351,120.9539,31065.0
2021-07-20 14:40:00,128.89,128.91,128.75,128.82,129118.0,120.9539,120.9727,120.8225,120.8882,129118.0
2021-07-20 14:45:00,128.81,128.84,128.73,128.79,81949.0,120.8788,120.907,120.8037,120.8601,81949.0
2021-07-20 14:50:00,128.8,128.83,128.73,128.75,48267.0,120.8694,120.8976,120.8037,120.8225,48267.0
2021-07-20 14:55:00,128.74,128.8,128.71,128.73,88068.0,120.8131,120.8694,120.785,120.8037,88068.0
2021-07-20 15:00:00,128.73,128.82,128.73,128.82,72123.0,120.8037,120.8882,120.8037,120.8882,72123.0
2021-07-20 15:05:00,128.82,128.87,128.79,128.84,113445.0,120.8882,120.9351,120.8601,120.907,113445.0
2021-07-20 15:10:00,128.84,129.0,128.81,128.98,156173.0,120.907,121.0571,120.8788,121.0384,156173.0
2021-07-20 15:15:00,128.97,129.02,128.93,128.98,119022.0,121.029,121.0759,120.9914,121.0384,119022.0
2021-07-20 15:20:00,128.98,129.04,128.89,128.97,149657.0,121.0384,121.0947,120.9539,121.029,149657.0
2021-07-20 15:25:00,128.97,128.98,128.81,128.86,173883.0,121.029,121.0384,120.8788,120.9257,173883.0
2021-07-20 15:30:00,128.86,128.94,128.82,128.92,210857.0,120.9257,121.0008,120.8882,120.982,210857.0
2021-07-20 15:35:00,128.91,128.92,128.84,128.85,163628.0,120.9727,120.982,120.907,120.9164,163628.0
2021-07-20 15:40:00,128.85,128.87,128.78,128.81,255036.0,120.9164,120.9351,120.8507,120.8788,255036.0
2021-07-20 15:45:00,128.81,128.88,128.74,128.88,458806.0,120.8788,120.9445,120.8131,120.9445,458806.0
2021-07-20 15:50:00,128.88,129.01,128.75,129.0,819287.0,120.9445,121.0665,120.8225,121.0571,819287.0
2021-07-20 15:55:00,129.0,129.01,128.77,128.81,1067624.0,121.0571,121.0665,120.8413,120.8788,1067624.0
2021-07-21 09:30:00,129.32,129.38,128.85,128.85,289085.0,121.3574,121.4137,120.9164,120.9164,289085.0
2021-07-21 09:35:00,128.85,128.88,128.21,128.31,251547.0,120.9164,120.9445,120.3158,120.4096,251547.0
2021-07-21 09:40:00,128.32,128.32,128.08,128.14,242492.0,120.419,120.419,120.1938,120.2501,242492.0
2021-07-21 09:45:00,128.14,128.21,128.0,128.09,316132.0,120.2501,120.3158,120.1187,120.2032,316132.0
2021-07-21 09:50:00,128.1,128.11,127.79,127.8,111190.0,120.2125,120.2219,119.9216,119.931,111190.0
2021-07-21 09:55:00,127.79,127.91,127.72,127.87,126757.0,119.9216,120.0342,119.8559,119.9967,126757.0
2021-07-21 10:00:00,127.87,127.91,127.71,127.9,307063.0,119.9967,120.0342,119.8465,120.0248,307063.0
2021-07-21 10:05:00,127.9,128.03,127.83,128.01,189145.0,120.0248,120.1468,119.9592,120.1281,189145.0
2021-07-21 10:10:00,128.02,128.07,127.84,127.92,108903.0,120.1375,120.1844,119.9685,120.0436,108903.0
2021-07-21 10:15:00,127.92,127.96,127.64,127.69,77253.0,120.0436,120.0812,119.7809,119.8278,77253.0
2021-07-21 10:20:00,127.69,127.84,127.65,127.84,100564.0,119.8278,119.9685,119.7902,119.9685,100564.0
2021-07-21 10:25:00,127.85,127.91,127.77,127.82,137699.0,119.9779,120.0342,119.9029,119.9498,137699.0
2021-07-21 10:30:00,127.82,128.12,127.81,128.1,128864.0,119.9498,120.2313,119.9404,120.2125,128864.0
2021-07-21 10:35:00,128.1,128.21,128.07,128.17,137994.0,120.2125,120.3158,120.1844,120.2782,137994.0
2021-07-21 10:40:00,128.17,128.21,128.09,128.2,164193.0,120.2782,120.3158,120.2032,120.3064,164193.0
2021-07-21 10:45:00,128.19,128.39,128.16,128.35,114421.0,120.297,120.4847,120.2688,120.4471,114421.0
2021-07-21 10:50:00,128.35,128.64,128.33,128.62,105158.0,120.4471,120.7193,120.4284,120.7005,105158.0
2021-07-21 10:55:00,128.61,128.7,128.56,128.7,81300.0,120.6911,120.7756,120.6442,120.7756,81300.0
2021-07-21 11:00:00,128.7,128.72,128.52,128.55,106410.0,120.7756,120.7944,120.6067,120.6348,106410.0
2021-07-21 11:05:00,128.55,128.55,128.43,128.46,75521.0,120.6348,120.6348,120.5222,120.5504,75521.0
2021-07-21 11:10:00,128.45,128.48,128.38,128.38,66536.0,120.541,120.5691,120.4753,120.4753,66536.0
2021-07-21 11:15:00,128.37,128.44,128.36,128.4,47908.0,120.4659,120.5316,120.4565,120.4941,47908.0
2021-07-21 11:20:00,128.4,128.5,128.38,128.5,62636.0,120.4941,120.5879,120.4753,120.5879,62636.0
2021-07-21 11:25:00,128.51,128.55,128.42,128.46,149091.0,120.5973,120.6348,120.5128,120.5504,149091.0
2021-07-21 11:30:00,128.46,128.52,128.43,128.49,189644.0,120.5504,120.6067,120.5222,120.5785,189644.0
2021-07-21 11:35:00,128.5,128.61,128.47,128.59,173058.0,120.5879,120.6911,120.5598,120.6724,173058.0
2021-07-21 11:40:00,128.59,128.64,128.55,128.56,140441.0,120.6724,120.7193,120.6348,120.6442,140441.0
2021-07-21 11:45:00,128.57,128.67,128.56,128.6,62652.0,120.6536,120.7474,120.6442,120.6817,62652.0
2021-07-21 11:50:00,128.59,128.76,128.58,128.64,129424.0,120.6724,120.8319,120.663,120.7193,129424.0
2021-07-21 11:55:00,128.64,128.78,128.64,128.75,47413.0,120.7193,120.8507,120.7193,120.8225,47413.0
2021-07-21 12:00:00,128.75,128.75,128.66,128.73,20060.0,120.8225,120.8225,120.7381,120.8037,20060.0
2021-07-21 12:05:00,128.72,128.75,128.66,128.67,34933.0,120.7944,120.8225,120.7381,120.7474,34933.0
2021-07-21 12:10:00,128.67,128.68,128.54,128.54,26528.0,120.7474,120.7568,120.6254,120.6254,26528.0
2021-07-21 12:15:00,128.53,128.61,128.51,128.58,312203.0,120.6161,120.6911,120.5973,120.663,312203.0
2021-07-21 12:20:00,128.58,128.61,128.51,128.52,52010.0,120.663,120.6911,120.5973,120.6067,52010.0
2021-07-21 12:25:00,128.51,128.54,128.45,128.49,41250.0,120.5973,120.6254,120.541,120.5785,41250.0
2021-07-21 12:30:00,128.5,128.61,128.5,128.56,52936.0,120.5879,120.6911,120.5879,120.6442,52936.0
2021-07-21 12:35:00,128.56,128.62,128.56,128.6,66426.0,120.6442,120.7005,120.6442,120.6817,66426.0
2021-07-21 12:40:00,128.6,128.65,128.58,128.64,50246.0,120.6817,120.7287,120.663,120.7193,50246.0
2021-07-21 12:45:00,128.64,128.65,128.58,128.59,51957.0,120.7193,120.7287,120.663,120.6724,51957.0
2021-07-21 12:50:00,128.6,128.67,128.59,128.66,62040.0,120.6817,120.7474,120.6724,120.7381,62040.0
2021-07-21 12:55:00,128.66,128.68,128.61,128.66,69637.0,120.7381,120.7568,120.6911,120.7381,69637.0
2021-07-21 13:00:00,128.66,128.71,128.63,128.69,43427.0,120.7381,120.785,120.7099,120.7662,43427.0
2021-07-21 13:05:00,128.68,128.69,128.58,128.6,27347.0,120.7568,120.7662,120.663,120.6817,27347.0
2021-07-21 13:10:00,128.61,128.65,128.55,128.56,78622.0,120.6911,120.7287,120.6348,120.6442,78622.0
2021-07-21 13:15:00,128.56,128.61,128.52,128.54,24896.0,120.6442,120.6911,120.6067,120.6254,24896.0
2021-07-21 13:20:00,128.54,128.63,128.53,128.56,16644.0,120.6254,120.7099,120.6161,120.6442,16644.0
2021-07-21 13:25:00,128.57,128.59,128.56,128.57,15615.0,120.6536,120.6724,120.6442,120.6536,15615.0
2021-07-21 13:30:00,128.56,128.66,128.56,128.6,28699.0,120.6442,120.7381,120.6442,120.6817,28699.0
2021-07-21 13:35:00,128.59,128.62,128.54,128.58,21621.0,120.6724,120.7005,120.6254,120.663,21621.0
2021-07-21 13:40:00,128.58,128.63,128.57,128.6,30703.0,120.663,120.7099,120.6536,120.6817,30703.0
2021-07-21 13:45:00,128.6,128.64,128.6,128.63,32700.0,120.6817,120.7193,120.6817,120.7099,32700.0
2021-07-21 13:50:00,128.64,128.71,128.64,128.66,18130.0,120.7193,120.785,120.7193,120.7381,18130.0
2021-07-21 13:55:00,128.66,128.71,128.63,128.71,22437.0,120.7381,120.785,120.7099,120.785,22437.0
2021-07-21 14:00:00,128.7,128.78,128.7,128.76,29572.0,120.7756,120.8507,120.7756,120.8319,29572.0
2021-07-21 14:05:00,128.75,128.76,128.69,128.72,37667.0,120.8225,120.8319,120.7662,120.7944,37667.0
2021-07-21 14:10:00,128.73,128.73,128.69,128.71,23990.0,120.8037,120.8037,120.7662,120.785,23990.0
2021-07-21 14:15:00,128.7,128.74,128.7,128.71,21002.0,120.7756,120.8131,120.7756,120.785,21002.0
2021-07-21 14:20:00,128.71,128.75,128.69,128.74,41159.0,120.785,120.8225,120.7662,120.8131,41159.0
2021-07-21 14:25:00,128.74,128.76,128.68,128.73,25615.0,120.8131,120.8319,120.7568,120.8037,25615.0
2021-07-21 14:30:00,128.73,128.77,128.72,128.74,24693.0,120.8037,120.8413,120.7944,120.8131,24693.0
2021-07-21 14:35:00,128.74,128.82,128.73,128.81,37216.0,120.8131,120.8882,120.8037,120.8788,37216.0
2021-07-21 14:40:00,128.82,128.87,128.82,128.86,38508.0,120.8882,120.9351,120.8882,120.9257,38508.0
2021-07-21 14:45:00,128.86,128.87,128.82,128.83,41174.0,120.9257,120.9351,120.8882,120.8976,41174.0
2021-07-21 14:50:00,128.83,128.9,128.83,128.89,64246.0,120.8976,120.9633,120.8976,120.9539,64246.0
2021-07-21 14:55:00,128.9,128.92,128.85,128.88,36958.0,120.9633,120.982,120.9164,120.9445,36958.0
2021-07-21 15:00:00,128.88,128.93,128.85,128.93,42203.0,120.9445,120.9914,120.9164,120.9914,42203.0
2021-07-21 15:05:00,128.93,128.96,128.88,128.88,121853.0,120.9914,121.0196,120.9445,120.9445,121853.0
2021-07-21 15:10:00,128.88,128.89,128.79,128.81,73158.0,120.9445,120.9539,120.8601,120.8788,73158.0
2021-07-21 15:15:00,128.81,128.83,128.79,128.81,109348.0,120.8788,120.8976,120.8601,120.8788,109348.0
2021-07-21 15:20:00,128.81,128.81,128.75,128.79,36534.0,120.8788,120.8788,120.8225,120.8601,36534.0
2021-07-21 15:25:00,128.78,128.81,128.7,128.72,56066.0,120.8507,120.8788,120.7756,120.7944,56066.0
2021-07-21 15:30:00,128.72,128.83,128.72,128.83,77164.0,120.7944,120.8976,120.7944,120.8976,77164.0
2021-07-21 15:35:00,128.83,128.88,128.79,128.8,77874.0,120.8976,120.9445,120.8601,120.8694,77874.0
2021-07-21 15:40:00,128.8,128.83,128.75,128.75,117043.0,120.8694,120.8976,120.8225,120.8225,117043.0
2021-07-21 15:45:00,128.75,128.78,128.72,128.73,117422.0,120.8225,120.8507,120.7944,120.8037,117422.0
2021-07-21 15:50:00,128.73,129.02,128.68,128.98,229246.0,120.8037,121.0759,120.7568,121.0384,229246.0
2021-07-21 15:55:00,128.98,129.09,128.93,129.04,421519.0,121.0384,121.1416,120.9914,121.0947,421519.0
2021-07-22 09:30:00,129.18,129.63,129.14,129.53,155847.0,121.226,121.6483,121.1885,121.5545,155847.0
2021-07-22 09:35:00,129.51,129.51,129.04,129.06,209061.0,121.5357,121.5357,121.0947,121.1134,209061.0
2021-07-22 09:40:00,129.07,129.29,129.03,129.04,208146.0,121.1228,121.3293,121.0853,121.0947,208146.0
2021-07-22 09:45:00,129.05,129.09,128.87,128.94,200725.0,121.104,121.1416,120.9351,121.0008,200725.0
2021-07-22 09:50:00,128.92,129.01,128.79,128.96,159832.0,120.982,121.0665,120.8601,121.0196,159832.0
2021-07-22 09:55:00,128.97,129.12,128.9,129.11,116384.0,121.029,121.1697,120.9633,121.1603,116384.0
2021-07-22 10:00:00,129.11,129.3,129.07,129.25,298059.0,121.1603,121.3386,121.1228,121.2917,298059.0
2021-07-22 10:05:00,129.25,129.35,129.2,129.34,149254.0,121.2917,121.3856,121.2448,121.3762,149254.0
2021-07-22 10:10:00,129.34,129.4,129.25,129.26,128487.0,121.3762,121.4325,121.2917,121.3011,128487.0
2021-07-22 10:15:00,129.26,129.3,129.16,129.2,117179.0,121.3011,121.3386,121.2073,121.2448,117179.0
2021-07-22 10:20:00,129.2,129.25,129.14,129.24,112744.0,121.2448,121.2917,121.1885,121.2823,112744.0
2021-07-22 10:25:00,129.24,129.31,129.21,129.29,71028.0,121.2823,121.348,121.2542,121.3293,71028.0
2021-07-22 10:30:00,129.29,129.34,129.26,129.33,100032.0,121.3293,121.3762,121.3011,121.3668,100032.0
2021-07-22 10:35:00,129.33,129.37,129.26,129.37,65237.0,121.3668,121.4043,121.3011,121.4043,65237.0
2021-07-22 10:40:00,129.37,129.47,129.35,129.42,113757.0,121.4043,121.4982,121.3856,121.4513,113757.0
2021-07-22 10:45:00,129.42,129.59,129.39,129.57,59921.0,121.4513,121.6108,121.4231,121.592,59921.0
2021-07-22 10:50:00,129.58,129.66,129.55,129.65,73342.0,121.6014,121.6765,121.5733,121.6671,73342.0
2021-07-22 10:55:00,129.65,129.73,129.64,129.65,95559.0,121.6671,121.7422,121.6577,121.6671,95559.0
2021-07-22 11:00:00,129.65,129.69,129.56,129.56,70494.0,121.6671,121.7046,121.5826,121.5826,70494.0
2021-07-22 11:05:00,129.56,129.72,129.52,129.69,61134.0,121.5826,121.7328,121.5451,121.7046,61134.0
2021-07-22 11:10:00,129.69,129.77,129.68,129.77,57946.0,121.7046,121.7797,121.6953,121.7797,57946.0
2021-07-22 11:15:00,129.77,129.91,129.74,129.86,86864.0,121.7797,121.9111,121.7516,121.8642,86864.0
2021-07-22 11:20:00,129.87,129.94,129.8,129.8,107657.0,121.8736,121.9392,121.8079,121.8079,107657.0
2021-07-22 11:25:00,129.8,129.8,129.66,129.73,110871.0,121.8079,121.8079,121.6765,121.7422,110871.0
2021-07-22 11:30:00,129.72,129.76,129.65,129.65,99816.0,121.7328,121.7703,121.6671,121.6671,99816.0
2021-07-22 11:35:00,129.65,129.67,129.55,129.55,48756.0,121.6671,121.6859,121.5733,121.5733,48756.0
2021-07-22 11:40:00,129.56,129.59,129.47,129.5,65971.0,121.5826,121.6108,121.4982,121.5263,65971.0
2021-07-22 11:45:00,129.5,129.64,129.49,129.63,40252.0,121.5263,121.6577,121.5169,121.6483,40252.0
2021-07-22 11:50:00,129.63,129.64,129.56,129.57,92579.0,121.6483,121.6577,121.5826,121.592,92579.0
2021-07-22 11:55:00,129.57,129.61,129.55,129.56,38731.0,121.592,121.6296,121.5733,121.5826,38731.0
2021-07-22 12:00:00,129.57,129.58,129.37,129.38,59661.0,121.592,121.6014,121.4043,121.4137,59661.0
2021-07-22 12:05:00,129.38,129.41,129.31,129.32,42276.0,121.4137,121.4419,121.348,121.3574,42276.0
2021-07-22 12:10:00,129.33,129.36,129.23,129.36,31444.0,121.3668,121.395,121.273,121.395,31444.0
2021-07-22 12:15:00,129.35,129.42,129.33,129.37,37251.0,121.3856,121.4513,121.3668,121.4043,37251.0
2021-07-22 12:20:00,129.37,129.39,129.28,129.31,32821.0,121.4043,121.4231,121.3199,121.348,32821.0
2021-07-22 12:25:00,129.31,129.51,129.3,129.45,44486.0,121.348,121.5357,121.3386,121.4794,44486.0
2021-07-22 12:30:00,129.44,129.44,129.35,129.42,48004.0,121.47,121.47,121.3856,121.4513,48004.0
2021-07-22 12:35:00,129.43,129.53,129.42,129.51,59901.0,121.4606,121.5545,121.4513,121.5357,59901.0
2021-07-22 12:40:00,129.51,129.63,129.48,129.6,92880.0,121.5357,121.6483,121.5076,121.6202,92880.0
2021-07-22 12:45:00,129.6,129.61,129.55,129.55,58340.0,121.6202,121.6296,121.5733,121.5733,58340.0
2021-07-22 12:50:00,129.55,129.63,129.54,129.61,32657.0,121.5733,121.6483,121.5639,121.6296,32657.0
2021-07-22 12:55:00,129.61,129.71,129.61,129.71,35911.0,121.6296,121.7234,121.6296,121.7234,35911.0
2021-07-22 13:00:00,129.7,129.7,129.65,129.66,53870.0,121.714,121.714,121.6671,121.6765,53870.0
2021-07-22 13:05:00,129.65,129.67,129.61,129.62,30521.0,121.6671,121.6859,121.6296,121.6389,30521.0
2021-07-22 13:10:00,129.62,129.67,129.61,129.63,33311.0,121.6389,121.6859,121.6296,121.6483,33311.0
2021-07-22 13:15:00,129.62,129.73,129.61,129.68,33791.0,121.6389,121.7422,121.6296,121.6953,33791.0
2021-07-22 13:20:00,129.68,129.7,129.65,129.67,72917.0,121.6953,121.714,121.6671,121.6859,72917.0
2021-07-22 13:25:00,129.66,129.69,129.64,129.66,78394.0,121.6765,121.7046,121.6577,121.6765,78394.0
2021-07-22 13:30:00,129.66,129.69,129.63,129.64,32889.0,121.6765,121.7046,121.6483,121.6577,32889.0
2021-07-22 13:35:00,129.64,129.72,129.64,129.7,43853.0,121.6577,121.7328,121.6577,121.714,43853.0
2021-07-22 13:40:00,129.7,129.71,129.65,129.69,42006.0,121.714,121.7234,121.6671,121.7046,42006.0
2021-07-22 13:45:00,129.69,129.73,129.65,129.71,44368.0,121.7046,121.7422,121.6671,121.7234,44368.0
2021-07-22 13:50:00,129.7,129.71,129.65,129.7,44532.0,121.714,121.7234,121.6671,121.714,44532.0
2021-07-22 13:55:00,129.69,129.71,129.64,129.67,50230.0,121.7046,121.7234,121.6577,121.6859,50230.0
2021-07-22 14:00:00,129.67,129.74,129.67,129.72,55449.0,121.6859,121.7516,121.6859,121.7328,55449.0
2021-07-22 14:05:00,129.72,129.78,129.68,129.7,101768.0,121.7328,121.7891,121.6953,121.714,101768.0
2021-07-22 14:10:00,129.69,129.85,129.69,129.85,112980.0,121.7046,121.8548,121.7046,121.8548,112980.0
2021-07-22 14:15:00,129.85,129.88,129.76,129.77,64930.0,121.8548,121.8829,121.7703,121.7797,64930.0
2021-07-22 14:20:00,129.77,129.82,129.74,129.81,90268.0,121.7797,121.8266,121.7516,121.8172,90268.0
2021-07-22 14:25:00,129.81,129.85,129.79,129.83,58996.0,121.8172,121.8548,121.7985,121.836,58996.0
2021-07-22 14:30:00,129.83,129.88,129.8,129.86,60519.0,121.836,121.8829,121.8079,121.8642,60519.0
2021-07-22 14:35:00,129.86,129.89,129.83,129.89,55595.0,121.8642,121.8923,121.836,121.8923,55595.0
2021-07-22 14:40:00,129.89,129.89,129.82,129.87,49335.0,121.8923,121.8923,121.8266,121.8736,49335.0
2021-07-22 14:45:00,129.87,129.91,129.85,129.88,62937.0,121.8736,121.9111,121.8548,121.8829,62937.0
2021-07-22 14:50:00,129.88,129.9,129.85,129.86,40919.0,121.8829,121.9017,121.8548,121.8642,40919.0
2021-07-22 14:55:00,129.86,129.89,129.83,129.87,50498.0,121.8642,121.8923,121.836,121.8736,50498.0
2021-07-22 15:00:00,129.87,129.89,129.85,129.86,50477.0,121.8736,121.8923,121.8548,121.8642,50477.0
2021-07-22 15:05:00,129.87,129.87,129.81,129.86,86589.0,121.8736,121.8736,121.8172,121.8642,86589.0
2021-07-22 15:10:00,129.86,129.91,129.84,129.89,67267.0,121.8642,121.9111,121.8454,121.8923,67267.0
2021-07-22 15:15:00,129.88,129.92,129.86,129.88,103307.0,121.8829,121.9205,121.8642,121.8829,103307.0
2021-07-22 15:20:00,129.87,129.91,129.82,129.86,123597.0,121.8736,121.9111,121.8266,121.8642,123597.0
2021-07-22 15:25:00,129.86,129.88,129.84,129.85,65253.0,121.8642,121.8829,121.8454,121.8548,65253.0
2021-07-22 15:30:00,129.84,129.84,129.78,129.82,94485.0,121.8454,121.8454,121.7891,121.8266,94485.0
2021-07-22 15:35:00,129.82,129.84,129.75,129.81,77985.0,121.8266,121.8454,121.7609,121.8172,77985.0
2021-07-22 15:40:00,129.82,129.84,129.78,129.82,75165.0,121.8266,121.8454,121.7891,121.8266,75165.0
2021-07-22 15:45:00,129.83,129.86,129.78,129.85,155335.0,121.836,121.8642,121.7891,121.8548,155335.0
2021-07-22 15:50:00,129.84,129.94,129.8,129.88,340734.0,121.8454,121.9392,121.8079,121.8829,340734.0
2021-07-22 15:55:00,129.88,129.95,129.86,129.92,999671.0,121.8829,121.9486,121.8642,121.9205,999671.0
2021-07-23 09:30:00,130.48,130.64,130.39,130.54,166655.0,122.446,122.5961,122.3615,122.5023,166655.0
2021-07-23 09:35:00,130.53,130.59,130.37,130.44,141797.0,122.4929,122.5492,122.3428,122.4085,141797.0
2021-07-23 09:40:00,130.46,130.53,130.42,130.45,304005.0,122.4272,122.4929,122.3897,122.4178,304005.0
2021-07-23 09:45:00,130.45,130.76,130.44,130.7,154136.0,122.4178,122.7088,122.4085,122.6524,154136.0
2021-07-23 09:50:00,130.7,130.79,130.69,130.75,155597.0,122.6524,122.7369,122.6431,122.6994,155597.0
2021-07-23 09:55:00,130.75,130.82,130.68,130.79,136454.0,122.6994,122.7651,122.6337,122.7369,136454.0
2021-07-23 10:00:00,130.8,130.92,130.78,130.86,110880.0,122.7463,122.8589,122.7275,122.8026,110880.0
2021-07-23 10:05:00,130.85,130.92,130.79,130.8,137288.0,122.7932,122.8589,122.7369,122.7463,137288.0
2021-07-23 10:10:00,130.8,130.84,130.71,130.77,68314.0,122.7463,122.7838,122.6618,122.7181,68314.0
2021-07-23 10:15:00,130.77,130.81,130.66,130.73,149204.0,122.7181,122.7557,122.6149,122.6806,149204.0
2021-07-23 10:20:00,130.72,130.72,130.56,130.57,36434.0,122.6712,122.6712,122.5211,122.5305,36434.0
2021-07-23 10:25:00,130.57,130.62,130.48,130.48,57615.0,122.5305,122.5774,122.446,122.446,57615.0
2021-07-23 10:30:00,130.47,130.5,130.43,130.47,85727.0,122.4366,122.4648,122.3991,122.4366,85727.0
2021-07-23 10:35:00,130.47,130.6,130.46,130.5,174447.0,122.4366,122.5586,122.4272,122.4648,174447.0
2021-07-23 10:40:00,130.5,130.65,130.5,130.59,53995.0,122.4648,122.6055,122.4648,122.5492,53995.0
2021-07-23 10:45:00,130.6,130.66,130.57,130.63,43381.0,122.5586,122.6149,122.5305,122.5868,43381.0
2021-07-23 10:50:00,130.63,130.8,130.61,130.8,57103.0,122.5868,122.7463,122.568,122.7463,57103.0
2021-07-23 10:55:00,130.79,130.83,130.72,130.74,75814.0,122.7369,122.7744,122.6712,122.69,75814.0
2021-07-23 11:00:00,130.75,130.87,130.71,130.86,146378.0,122.6994,122.812,122.6618,122.8026,146378.0
2021-07-23 11:05:00,130.86,130.89,130.79,130.87,186608.0,122.8026,122.8307,122.7369,122.812,186608.0
2021-07-23 11:10:00,130.87,131.01,130.86,130.97,45239.0,122.812,122.9434,122.8026,122.9058,45239.0
2021-07-23 11:15:00,130.97,131.1,130.92,131.09,51823.0,122.9058,123.0278,122.8589,123.0184,51823.0
2021-07-23 11:20:00,131.09,131.18,131.08,131.17,63296.0,123.0184,123.1029,123.009,123.0935,63296.0
2021-07-23 11:25:00,131.16,131.2,131.13,131.2,52494.0,123.0841,123.1217,123.056,123.1217,52494.0
2021-07-23 11:30:00,131.21,131.25,131.1,131.11,156951.0,123.131,123.1686,123.0278,123.0372,156951.0
2021-07-23 11:35:00,131.11,131.23,131.1,131.21,75082.0,123.0372,123.1498,123.0278,123.131,75082.0
2021-07-23 11:40:00,131.21,131.22,131.16,131.17,58087.0,123.131,123.1404,123.0841,123.0935,58087.0
2021-07-23 11:45:00,131.17,131.3,131.17,131.28,41815.0,123.0935,123.2155,123.0935,123.1967,41815.0
2021-07-23 11:50:00,131.28,131.3,131.23,131.23,37936.0,123.1967,123.2155,123.1498,123.1498,37936.0
2021-07-23 11:55:00,131.22,131.27,131.1,131.1,74901.0,123.1404,123.1873,123.0278,123.0278,74901.0
2021-07-23 12:00:00,131.11,131.21,131.1,131.2,69548.0,123.0372,123.131,123.0278,123.1217,69548.0
2021-07-23 12:05:00,131.19,131.22,131.15,131.19,30720.0,123.1123,123.1404,123.0747,123.1123,30720.0
2021-07-23 12:10:00,131.19,131.29,131.19,131.24,28372.0,123.1123,123.2061,123.1123,123.1592,28372.0
2021-07-23 12:15:00,131.24,131.25,131.14,131.18,51231.0,123.1592,123.1686,123.0654,123.1029,51231.0
2021-07-23 12:20:00,131.18,131.26,131.16,131.25,28750.0,123.1029,123.178,123.0841,123.1686,28750.0
2021-07-23 12:25:00,131.26,131.26,131.16,131.22,113689.0,123.178,123.178,123.0841,123.1404,113689.0
2021-07-23 12:30:00,131.21,131.26,131.21,131.25,35731.0,123.131,123.178,123.131,123.1686,35731.0
2021-07-23 12:35:00,131.25,131.31,131.25,131.31,27178.0,123.1686,123.2249,123.1686,123.2249,27178.0
2021-07-23 12:40:00,131.31,131.33,131.24,131.33,44319.0,123.2249,123.2437,123.1592,123.2437,44319.0
2021-07-23 12:45:00,131.33,131.35,131.29,131.29,33289.0,123.2437,123.2624,123.2061,123.2061,33289.0
2021-07-23 12:50:00,131.29,131.35,131.28,131.33,38088.0,123.2061,123.2624,123.1967,123.2437,38088.0
2021-07-23 12:55:00,131.32,131.36,131.31,131.34,24839.0,123.2343,123.2718,123.2249,123.253,24839.0
2021-07-23 13:00:00,131.34,131.43,131.33,131.41,65125.0,123.253,123.3375,123.2437,123.3187,65125.0
2021-07-23 13:05:00,131.4,131.48,131.4,131.45,38026.0,123.3093,123.3844,123.3093,123.3563,38026.0
2021-07-23 13:10:00,131.46,131.48,131.42,131.46,102329.0,123.3657,123.3844,123.3281,123.3657,102329.0
2021-07-23 13:15:00,131.46,131.51,131.45,131.49,82152.0,123.3657,123.4126,123.3563,123.3938,82152.0
2021-07-23 13:20:00,131.51,131.55,131.48,131.53,80617.0,123.4126,123.4501,123.3844,123.4313,80617.0
2021-07-23 13:25:00,131.53,131.6,131.52,131.56,56907.0,123.4313,123.497,123.422,123.4595,56907.0
2021-07-23 13:30:00,131.56,131.61,131.53,131.55,59966.0,123.4595,123.5064,123.4313,123.4501,59966.0
2021-07-23 13:35:00,131.56,131.56,131.47,131.52,52599.0,123.4595,123.4595,123.375,123.422,52599.0
2021-07-23 13:40:00,131.52,131.55,131.48,131.54,25894.0,123.422,123.4501,123.3844,123.4407,25894.0
2021-07-23 13:45:00,131.54,131.54,131.46,131.52,30103.0,123.4407,123.4407,123.3657,123.422,30103.0
2021-07-23 13:50:00,131.53,131.53,131.43,131.47,56824.0,123.4313,123.4313,123.3375,123.375,56824.0
2021-07-23 13:55:00,131.48,131.51,131.45,131.45,22690.0,123.3844,123.4126,123.3563,123.3563,22690.0
2021-07-23 14:00:00,131.44,131.47,131.37,131.39,60340.0,123.3469,123.375,123.2812,123.3,60340.0
2021-07-23 14:05:00,131.39,131.45,131.38,131.43,39903.0,123.3,123.3563,123.2906,123.3375,39903.0
2021-07-23 14:10:00,131.43,131.45,131.4,131.44,63796.0,123.3375,123.3563,123.3093,123.3469,63796.0
2021-07-23 14:15:00,131.43,131.45,131.38,131.39,49860.0,123.3375,123.3563,123.2906,123.3,49860.0
2021-07-23 14:20:00,131.38,131.42,131.35,131.37,38421.0,123.2906,123.3281,123.2624,123.2812,38421.0
2021-07-23 14:25:00,131.36,131.37,131.32,131.35,38434.0,123.2718,123.2812,123.2343,123.2624,38434.0
2021-07-23 14:30:00,131.35,131.36,131.3,131.34,52325.0,123.2624,123.2718,123.2155,123.253,52325.0
2021-07-23 14:35:00,131.35,131.35,131.26,131.34,52085.0,123.2624,123.2624,123.178,123.253,52085.0
2021-07-23 14:40:00,131.33,131.34,131.29,131.32,84432.0,123.2437,123.253,123.2061,123.2343,84432.0
2021-07-23 14:45:00,131.32,131.33,131.28,131.29,27476.0,123.2343,123.2437,123.1967,123.2061,27476.0
2021-07-23 14:50:00,131.29,131.31,131.26,131.28,29138.0,123.2061,123.2249,123.178,123.1967,29138.0
2021-07-23 14:55:00,131.28,131.3,131.24,131.25,32639.0,123.1967,123.2155,123.1592,123.1686,32639.0
2021-07-23 15:00:00,131.26,131.28,131.18,131.19,34995.0,123.178,123.1967,123.1029,123.1123,34995.0
2021-07-23 15:05:00,131.19,131.24,131.18,131.22,83448.0,123.1123,123.1592,123.1029,123.1404,83448.0
2021-07-23 15:10:00,131.22,131.24,131.11,131.13,144366.0,123.1404,123.1592,123.0372,123.056,144366.0
2021-07-23 15:15:00,131.13,131.29,131.13,131.28,77806.0,123.056,123.2061,123.056,123.1967,77806.0
2021-07-23 15:20:00,131.29,131.33,131.24,131.29,172948.0,123.2061,123.2437,123.1592,123.2061,172948.0
2021-07-23 15:25:00,131.28,131.38,131.25,131.38,155283.0,123.1967,123.2906,123.1686,123.2906,155283.0
2021-07-23 15:30:00,131.37,131.43,131.35,131.42,215105.0,123.2812,123.3375,123.2624,123.3281,215105.0
2021-07-23 15:35:00,131.41,131.51,131.4,131.48,161789.0,123.3187,123.4126,123.3093,123.3844,161789.0
2021-07-23 15:40:00,131.48,131.5,131.43,131.43,330425.0,123.3844,123.4032,123.3375,123.3375,330425.0
2021-07-23 15:45:00,131.44,131.51,131.42,131.5,177604.0,123.3469,123.4126,123.3281,123.4032,177604.0
2021-07-23 15:50:00,131.5,131.54,131.44,131.46,389240.0,123.4032,123.4407,123.3469,123.3657,389240.0
2021-07-23 15:55:00,131.45,131.46,131.4,131.46,552145.0,123.3563,123.3657,123.3093,123.3657,552145.0
2021-07-26 09:30:00,131.11,131.36,130.95,131.36,201451.0,123.0372,123.2718,122.8871,123.2718,201451.0
2021-07-26 09:35:00,131.36,131.49,131.17,131.18,216572.0,123.2718,123.3938,123.0935,123.1029,216572.0
2021-07-26 09:40:00,131.17,131.29,131.14,131.25,127736.0,123.0935,123.2061,123.0654,123.1686,127736.0
2021-07-26 09:45:00,131.24,131.24,130.94,130.94,111661.0,123.1592,123.1592,122.8777,122.8777,111661.0
2021-07-26 09:50:00,130.94,130.99,130.82,130.84,101074.0,122.8777,122.9246,122.7651,122.7838,101074.0
2021-07-26 09:55:00,130.84,130.87,130.68,130.69,93713.0,122.7838,122.812,122.6337,122.6431,93713.0
2021-07-26 10:00:00,130.69,130.73,130.42,130.45,100815.0,122.6431,122.6806,122.3897,122.4178,100815.0
2021-07-26 10:05:00,130.46,130.53,130.38,130.51,147779.0,122.4272,122.4929,122.3521,122.4741,147779.0
2021-07-26 10:10:00,130.52,130.6,130.47,130.57,142439.0,122.4835,122.5586,122.4366,122.5305,142439.0
2021-07-26 10:15:00,130.56,130.59,130.51,130.51,78717.0,122.5211,122.5492,122.4741,122.4741,78717.0
2021-07-26 10:20:00,130.5,130.5,130.2,130.22,66231.0,122.4648,122.4648,122.1832,122.202,66231.0
2021-07-26 10:25:00,130.23,130.33,130.22,130.25,90580.0,122.2114,122.3052,122.202,122.2302,90580.0
2021-07-26 10:30:00,130.24,130.33,130.19,130.33,92282.0,122.2208,122.3052,122.1738,122.3052,92282.0
2021-07-26 10:35:00,130.34,130.5,130.33,130.5,102221.0,122.3146,122.4648,122.3052,122.4648,102221.0
2021-07-26 10:40:00,130.49,130.49,130.23,130.23,88612.0,122.4554,122.4554,122.2114,122.2114,88612.0
2021-07-26 10:45:00,130.23,130.41,130.23,130.39,43148.0,122.2114,122.3803,122.2114,122.3615,43148.0
2021-07-26 10:50:00,130.37,130.4,130.29,130.38,40516.0,122.3428,122.3709,122.2677,122.3521,40516.0
2021-07-26 10:55:00,130.39,130.56,130.39,130.52,99879.0,122.3615,122.5211,122.3615,122.4835,99879.0
2021-07-26 11:00:00,130.51,130.52,130.38,130.41,95376.0,122.4741,122.4835,122.3521,122.3803,95376.0
2021-07-26 11:05:00,130.43,130.52,130.41,130.51,35910.0,122.3991,122.4835,122.3803,122.4741,35910.0
2021-07-26 11:10:00,130.51,130.56,130.48,130.49,32078.0,122.4741,122.5211,122.446,122.4554,32078.0
2021-07-26 11:15:00,130.49,130.52,130.45,130.48,52446.0,122.4554,122.4835,122.4178,122.446,52446.0
2021-07-26 11:20:00,130.47,130.52,130.43,130.5,33733.0,122.4366,122.4835,122.3991,122.4648,33733.0
2021-07-26 11:25:00,130.5,130.64,130.5,130.59,49721.0,122.4648,122.5961,122.4648,122.5492,49721.0
2021-07-26 11:30:00,130.59,130.63,130.54,130.63,105127.0,122.5492,122.5868,122.5023,122.5868,105127.0
2021-07-26 11:35:00,130.64,130.66,130.58,130.64,52791.0,122.5961,122.6149,122.5398,122.5961,52791.0
2021-07-26 11:40:00,130.64,130.65,130.54,130.54,56889.0,122.5961,122.6055,122.5023,122.5023,56889.0
2021-07-26 11:45:00,130.54,130.59,130.52,130.58,165707.0,122.5023,122.5492,122.4835,122.5398,165707.0
2021-07-26 11:50:00,130.58,130.6,130.53,130.6,75060.0,122.5398,122.5586,122.4929,122.5586,75060.0
2021-07-26 11:55:00,130.6,130.68,130.59,130.66,23693.0,122.5586,122.6337,122.5492,122.6149,23693.0
2021-07-26 12:00:00,130.66,130.7,130.6,130.63,262317.0,122.6149,122.6524,122.5586,122.5868,262317.0
2021-07-26 12:05:00,130.64,130.67,130.6,130.6,48512.0,122.5961,122.6243,122.5586,122.5586,48512.0
2021-07-26 12:10:00,130.59,130.59,130.52,130.53,26117.0,122.5492,122.5492,122.4835,122.4929,26117.0
2021-07-26 12:15:00,130.53,130.63,130.53,130.61,30013.0,122.4929,122.5868,122.4929,122.568,30013.0
2021-07-26 12:20:00,130.62,130.63,130.53,130.53,37895.0,122.5774,122.5868,122.4929,122.4929,37895.0
2021-07-26 12:25:00,130.52,130.52,130.42,130.42,35661.0,122.4835,122.4835,122.3897,122.3897,35661.0
2021-07-26 12:30:00,130.43,130.43,130.27,130.32,43604.0,122.3991,122.3991,122.2489,122.2958,43604.0
2021-07-26 12:35:00,130.32,130.33,130.21,130.22,45222.0,122.2958,122.3052,122.1926,122.202,45222.0
2021-07-26 12:40:00,130.22,130.33,130.22,130.31,86067.0,122.202,122.3052,122.202,122.2865,86067.0
2021-07-26 12:45:00,130.31,130.31,130.26,130.28,102513.0,122.2865,122.2865,122.2395,122.2583,102513.0
2021-07-26 12:50:00,130.29,130.37,130.29,130.36,94911.0,122.2677,122.3428,122.2677,122.3334,94911.0
2021-07-26 12:55:00,130.36,130.4,130.32,130.4,78485.0,122.3334,122.3709,122.2958,122.3709,78485.0
2021-07-26 13:00:00,130.41,130.48,130.41,130.48,35381.0,122.3803,122.446,122.3803,122.446,35381.0
2021-07-26 13:05:00,130.49,130.53,130.48,130.53,27906.0,122.4554,122.4929,122.446,122.4929,27906.0
2021-07-26 13:10:00,130.53,130.6,130.51,130.59,34686.0,122.4929,122.5586,122.4741,122.5492,34686.0
2021-07-26 13:15:00,130.6,130.66,130.57,130.66,34914.0,122.5586,122.6149,122.5305,122.6149,34914.0
2021-07-26 13:20:00,130.65,130.65,130.56,130.56,21021.0,122.6055,122.6055,122.5211,122.5211,21021.0
2021-07-26 13:25:00,130.56,130.59,130.54,130.59,29365.0,122.5211,122.5492,122.5023,122.5492,29365.0
2021-07-26 13:30:00,130.6,130.63,130.55,130.57,32369.0,122.5586,122.5868,122.5117,122.5305,32369.0
2021-07-26 13:35:00,130.57,130.58,130.51,130.53,27136.0,122.5305,122.5398,122.4741,122.4929,27136.0
2021-07-26 13:40:00,130.53,130.61,130.53,130.61,27950.0,122.4929,122.568,122.4929,122.568,27950.0
2021-07-26 13:45:00,130.61,130.65,130.6,130.64,24025.0,122.568,122.6055,122.5586,122.5961,24025.0
2021-07-26 13:50:00,130.64,130.68,130.63,130.68,22030.0,122.5961,122.6337,122.5868,122.6337,22030.0
2021-07-26 13:55:00,130.68,130.69,130.61,130.63,29436.0,122.6337,122.6431,122.568,122.5868,29436.0
2021-07-26 14:00:00,130.63,130.65,130.58,130.59,43858.0,122.5868,122.6055,122.5398,122.5492,43858.0
2021-07-26 14:05:00,130.6,130.63,130.57,130.62,91300.0,122.5586,122.5868,122.5305,122.5774,91300.0
2021-07-26 14:10:00,130.62,130.65,130.6,130.6,23666.0,122.5774,122.6055,122.5586,122.5586,23666.0
2021-07-26 14:15:00,130.59,130.6,130.54,130.57,53420.0,122.5492,122.5586,122.5023,122.5305,53420.0
2021-07-26 14:20:00,130.57,130.58,130.54,130.54,42263.0,122.5305,122.5398,122.5023,122.5023,42263.0
2021-07-26 14:25:00,130.54,130.57,130.51,130.57,33461.0,122.5023,122.5305,122.4741,122.5305,33461.0
2021-07-26 14:30:00,130.57,130.63,130.56,130.63,22124.0,122.5305,122.5868,122.5211,122.5868,22124.0
2021-07-26 14:35:00,130.63,130.65,130.6,130.63,21855.0,122.5868,122.6055,122.5586,122.5868,21855.0
2021-07-26 14:40:00,130.64,130.65,130.58,130.58,15138.0,122.5961,122.6055,122.5398,122.5398,15138.0
2021-07-26 14:45:00,130.58,130.59,130.51,130.54,24475.0,122.5398,122.5492,122.4741,122.5023,24475.0
2021-07-26 14:50:00,130.54,130.56,130.52,130.53,18631.0,122.5023,122.5211,122.4835,122.4929,18631.0
2021-07-26 14:55:00,130.53,130.57,130.51,130.52,30444.0,122.4929,122.5305,122.4741,122.4835,30444.0
2021-07-26 15:00:00,130.52,130.52,130.48,130.51,31017.0,122.4835,122.4835,122.446,122.4741,31017.0
2021-07-26 15:05:00,130.51,130.53,130.47,130.52,33546.0,122.4741,122.4929,122.4366,122.4835,33546.0
2021-07-26 15:10:00,130.53,130.54,130.49,130.51,46700.0,122.4929,122.5023,122.4554,122.4741,46700.0
2021-07-26 15:15:00,130.5,130.53,130.46,130.47,52928.0,122.4648,122.4929,122.4272,122.4366,52928.0
2021-07-26 15:20:00,130.47,130.5,130.43,130.47,69299.0,122.4366,122.4648,122.3991,122.4366,69299.0
2021-07-26 15:25:00,130.48,130.53,130.47,130.5,69290.0,122.446,122.4929,122.4366,122.4648,69290.0
2021-07-26 15:30:00,130.51,130.54,130.49,130.5,72624.0,122.4741,122.5023,122.4554,122.4648,72624.0
2021-07-26 15:35:00,130.5,130.56,130.48,130.48,109491.0,122.4648,122.5211,122.446,122.446,109491.0
2021-07-26 15:40:00,130.49,130.51,130.47,130.5,158681.0,122.4554,122.4741,122.4366,122.4648,158681.0
2021-07-26 15:45:00,130.5,130.52,130.46,130.51,173694.0,122.4648,122.4835,122.4272,122.4741,173694.0
2021-07-26 15:50:00,130.51,130.63,130.49,130.61,296612.0,122.4741,122.5868,122.4554,122.568,296612.0
2021-07-26 15:55:00,130.6,130.65,130.54,130.63,415627.0,122.5586,122.6055,122.5023,122.5868,415627.0
2021-07-27 09:30:00,130.48,130.5,130.33,130.45,257952.0,122.446,122.4648,122.3052,122.4178,257952.0
2021-07-27 09:35:00,130.44,130.44,130.1,130.22,137798.0,122.4085,122.4085,122.0894,122.202,137798.0
2021-07-27 09:40:00,130.21,130.33,130.15,130.18,150366.0,122.1926,122.3052,122.1363,122.1645,150366.0
2021-07-27 09:45:00,130.17,130.28,130.15,130.23,191748.0,122.1551,122.2583,122.1363,122.2114,191748.0
2021-07-27 09:50:00,130.22,130.51,130.21,130.47,106512.0,122.202,122.4741,122.1926,122.4366,106512.0
2021-07-27 09:55:00,130.48,130.64,130.45,130.63,109758.0,122.446,122.5961,122.4178,122.5868,109758.0
2021-07-27 10:00:00,130.63,130.76,130.62,130.71,174345.0,122.5868,122.7088,122.5774,122.6618,174345.0
2021-07-27 10:05:00,130.71,130.71,130.53,130.54,133285.0,122.6618,122.6618,122.4929,122.5023,133285.0
2021-07-27 10:10:00,130.54,130.71,130.51,130.62,135384.0,122.5023,122.6618,122.4741,122.5774,135384.0
2021-07-27 10:15:00,130.62,130.74,130.6,130.72,135409.0,122.5774,122.69,122.5586,122.6712,135409.0
2021-07-27 10:20:00,130.71,130.82,130.64,130.78,64192.0,122.6618,122.7651,122.5961,122.7275,64192.0
2021-07-27 10:25:00,130.77,130.8,130.65,130.74,44138.0,122.7181,122.7463,122.6055,122.69,44138.0
2021-07-27 10:30:00,130.75,130.79,130.64,130.69,78125.0,122.6994,122.7369,122.5961,122.6431,78125.0
2021-07-27 10:35:00,130.69,130.85,130.69,130.82,85365.0,122.6431,122.7932,122.6431,122.7651,85365.0
2021-07-27 10:40:00,130.82,130.99,130.81,130.87,88479.0,122.7651,122.9246,122.7557,122.812,88479.0
2021-07-27 10:45:00,130.86,130.92,130.8,130.87,112835.0,122.8026,122.8589,122.7463,122.812,112835.0
2021-07-27 10:50:00,130.86,130.88,130.74,130.75,150040.0,122.8026,122.8214,122.69,122.6994,150040.0
2021-07-27 10:55:00,130.76,131.0,130.76,130.82,139786.0,122.7088,122.934,122.7088,122.7651,139786.0
2021-07-27 11:00:00,130.81,130.95,130.75,130.9,120230.0,122.7557,122.8871,122.6994,122.8401,120230.0
2021-07-27 11:05:00,130.9,130.92,130.82,130.84,85251.0,122.8401,122.8589,122.7651,122.7838,85251.0
2021-07-27 11:10:00,130.84,130.93,130.82,130.83,102582.0,122.7838,122.8683,122.7651,122.7744,102582.0
2021-07-27 11:15:00,130.84,130.92,130.8,130.83,97601.0,122.7838,122.8589,122.7463,122.7744,97601.0
2021-07-27 11:20:00,130.83,130.92,130.77,130.84,78860.0,122.7744,122.8589,122.7181,122.7838,78860.0
2021-07-27 11:25:00,130.84,130.9,130.79,130.89,74406.0,122.7838,122.8401,122.7369,122.8307,74406.0
2021-07-27 11:30:00,130.89,130.89,130.75,130.8,99395.0,122.8307,122.8307,122.6994,122.7463,99395.0
2021-07-27 11:35:00,130.8,130.93,130.77,130.9,152563.0,122.7463,122.8683,122.7181,122.8401,152563.0
2021-07-27 11:40:00,130.91,131.1,130.89,131.09,99207.0,122.8495,123.0278,122.8307,123.0184,99207.0
2021-07-27 11:45:00,131.08,131.14,131.07,131.14,94740.0,123.009,123.0654,122.9997,123.0654,94740.0
2021-07-27 11:50:00,131.13,131.14,131.06,131.07,68708.0,123.056,123.0654,122.9903,122.9997,68708.0
2021-07-27 11:55:00,131.06,131.08,130.99,131.01,77537.0,122.9903,123.009,122.9246,122.9434,77537.0
2021-07-27 12:00:00,131.0,131.03,130.94,131.01,131398.0,122.934,122.9621,122.8777,122.9434,131398.0
2021-07-27 12:05:00,131.01,131.08,130.95,131.08,90563.0,122.9434,123.009,122.8871,123.009,90563.0
2021-07-27 12:10:00,131.08,131.08,130.92,130.96,141386.0,123.009,123.009,122.8589,122.8964,141386.0
2021-07-27 12:15:00,130.96,131.12,130.96,131.09,71661.0,122.8964,123.0466,122.8964,123.0184,71661.0
2021-07-27 12:20:00,131.08,131.16,131.06,131.07,46328.0,123.009,123.0841,122.9903,122.9997,46328.0
2021-07-27 12:25:00,131.07,131.08,130.98,131.06,132905.0,122.9997,123.009,122.9152,122.9903,132905.0
2021-07-27 12:30:00,131.05,131.06,130.99,131.01,79053.0,122.9809,122.9903,122.9246,122.9434,79053.0
2021-07-27 12:35:00,131.02,131.07,130.99,131.0,82673.0,122.9527,122.9997,122.9246,122.934,82673.0
2021-07-27 12:40:00,131.0,131.07,130.97,131.05,76203.0,122.934,122.9997,122.9058,122.9809,76203.0
2021-07-27 12:45:00,131.05,131.05,130.91,130.91,69407.0,122.9809,122.9809,122.8495,122.8495,69407.0
2021-07-27 12:50:00,130.92,131.01,130.92,130.95,48816.0,122.8589,122.9434,122.8589,122.8871,48816.0
2021-07-27 12:55:00,130.94,130.99,130.92,130.95,46197.0,122.8777,122.9246,122.8589,122.8871,46197.0
2021-07-27 13:00:00,130.95,130.98,130.89,130.9,55508.0,122.8871,122.9152,122.8307,122.8401,55508.0
2021-07-27 13:05:00,130.9,131.0,130.89,130.92,95944.0,122.8401,122.934,122.8307,122.8589,95944.0
2021-07-27 13:10:00,130.93,130.98,130.88,130.88,75576.0,122.8683,122.9152,122.8214,122.8214,75576.0
2021-07-27 13:15:00,130.88,130.9,130.81,130.9,61168.0,122.8214,122.8401,122.7557,122.8401,61168.0
2021-07-27 13:20:00,130.9,130.9,130.77,130.84,237750.0,122.8401,122.8401,122.7181,122.7838,237750.0
2021-07-27 13:25:00,130.83,130.87,130.79,130.86,109361.0,122.7744,122.812,122.7369,122.8026,109361.0
2021-07-27 13:30:00,130.85,130.86,130.72,130.8,91443.0,122.7932,122.8026,122.6712,122.7463,91443.0
2021-07-27 13:35:00,130.79,130.89,130.79,130.88,82773.0,122.7369,122.8307,122.7369,122.8214,82773.0
2021-07-27 13:40:00,130.88,130.89,130.72,130.77,61081.0,122.8214,122.8307,122.6712,122.7181,61081.0
2021-07-27 13:45:00,130.77,130.83,130.72,130.77,48998.0,122.7181,122.7744,122.6712,122.7181,48998.0
2021-07-27 13:50:00,130.77,130.77,130.7,130.72,62874.0,122.7181,122.7181,122.6524,122.6712,62874.0
2021-07-27 13:55:00,130.72,130.74,130.68,130.71,58727.0,122.6712,122.69,122.6337,122.6618,58727.0
2021-07-27 14:00:00,130.71,130.77,130.71,130.75,70213.0,122.6618,122.7181,122.6618,122.6994,70213.0
2021-07-27 14:05:00,130.74,130.76,130.7,130.75,54208.0,122.69,122.7088,122.6524,122.6994,54208.0
2021-07-27 14:10:00,130.75,130.82,130.72,130.8,56402.0,122.6994,122.7651,122.6712,122.7463,56402.0
2021-07-27 14:15:00,130.81,130.88,130.8,130.83,78553.0,122.7557,122.8214,122.7463,122.7744,78553.0
2021-07-27 14:20:00,130.83,130.9,130.82,130.86,60122.0,122.7744,122.8401,122.7651,122.8026,60122.0
2021-07-27 14:25:00,130.86,130.88,130.78,130.79,68395.0,122.8026,122.8214,122.7275,122.7369,68395.0
2021-07-27 14:30:00,130.78,130.8,130.75,130.75,69538.0,122.7275,122.7463,122.6994,122.6994,69538.0
2021-07-27 14:35:00,130.75,130.8,130.74,130.77,70064.0,122.6994,122.7463,122.69,122.7181,70064.0
2021-07-27 14:40:00,130.77,130.83,130.75,130.77,173950.0,122.7181,122.7744,122.6994,122.7181,173950.0
2021-07-27 14:45:00,130.78,130.94,130.78,130.91,70245.0,122.7275,122.8777,122.7275,122.8495,70245.0
2021-07-27 14:50:00,130.91,130.93,130.87,130.92,124855.0,122.8495,122.8683,122.812,122.8589,124855.0
2021-07-27 14:55:00,130.92,131.0,130.91,130.99,97629.0,122.8589,122.934,122.8495,122.9246,97629.0
2021-07-27 15:00:00,131.0,131.05,130.97,130.97,97041.0,122.934,122.9809,122.9058,122.9058,97041.0
2021-07-27 15:05:00,130.96,130.98,130.89,130.91,58393.0,122.8964,122.9152,122.8307,122.8495,58393.0
2021-07-27 15:10:00,130.91,130.93,130.89,130.91,85173.0,122.8495,122.8683,122.8307,122.8495,85173.0
2021-07-27 15:15:00,130.91,130.97,130.89,130.96,92918.0,122.8495,122.9058,122.8307,122.8964,92918.0
2021-07-27 15:20:00,130.96,130.97,130.91,130.96,105847.0,122.8964,122.9058,122.8495,122.8964,105847.0
2021-07-27 15:25:00,130.96,130.97,130.89,130.95,84528.0,122.8964,122.9058,122.8307,122.8871,84528.0
2021-07-27 15:30:00,130.95,130.97,130.89,130.9,141233.0,122.8871,122.9058,122.8307,122.8401,141233.0
2021-07-27 15:35:00,130.9,130.98,130.87,130.94,148860.0,122.8401,122.9152,122.812,122.8777,148860.0
2021-07-27 15:40:00,130.94,131.04,130.92,131.04,159348.0,122.8777,122.9715,122.8589,122.9715,159348.0
2021-07-27 15:45:00,131.03,131.1,131.01,131.08,206870.0,122.9621,123.0278,122.9434,123.009,206870.0
2021-07-27 15:50:00,131.08,131.22,131.08,131.18,375918.0,123.009,123.1404,123.009,123.1029,375918.0
2021-07-27 15:55:00,131.18,131.24,131.16,131.19,560646.0,123.1029,123.1592,123.0841,123.1123,560646.0
2021-07-28 09:30:00,131.05,131.06,130.71,130.84,188966.0,122.9809,122.9903,122.6618,122.7838,188966.0
2021-07-28 09:35:00,130.85,131.07,130.81,131.06,316984.0,122.7932,122.9997,122.7557,122.9903,316984.0
2021-07-28 09:40:00,131.06,131.48,131.05,131.36,143624.0,122.9903,123.3844,122.9809,123.2718,143624.0
2021-07-28 09:45:00,131.37,131.41,131.23,131.32,218127.0,123.2812,123.3187,123.1498,123.2343,218127.0
2021-07-28 09:50:00,131.31,131.37,131.16,131.33,198109.0,123.2249,123.2812,123.0841,123.2437,198109.0
2021-07-28 09:55:00,131.33,131.36,131.25,131.28,140319.0,123.2437,123.2718,123.1686,123.1967,140319.0
2021-07-28 10:00:00,131.28,131.47,131.26,131.43,116288.0,123.1967,123.375,123.178,123.3375,116288.0
2021-07-28 10:05:00,131.42,131.43,131.0,131.05,206884.0,123.3281,123.3375,122.934,122.9809,206884.0
2021-07-28 10:10:00,131.04,131.16,130.97,131.16,129211.0,122.9715,123.0841,122.9058,123.0841,129211.0
2021-07-28 10:15:00,131.16,131.31,131.15,131.31,72502.0,123.0841,123.2249,123.0747,123.2249,72502.0
2021-07-28 10:20:00,131.31,131.33,131.21,131.26,64259.0,123.2249,123.2437,123.131,123.178,64259.0
2021-07-28 10:25:00,131.26,131.42,131.26,131.42,90821.0,123.178,123.3281,123.178,123.3281,90821.0
2021-07-28 10:30:00,131.41,131.61,131.39,131.57,130621.0,123.3187,123.5064,123.3,123.4689,130621.0
2021-07-28 10:35:00,131.58,131.59,131.36,131.38,67122.0,123.4783,123.4876,123.2718,123.2906,67122.0
2021-07-28 10:40:00,131.38,131.44,131.18,131.23,63793.0,123.2906,123.3469,123.1029,123.1498,63793.0
2021-07-28 10:45:00,131.22,131.29,131.19,131.22,48272.0,123.1404,123.2061,123.1123,123.1404,48272.0
2021-07-28 10:50:00,131.2,131.27,131.18,131.24,75644.0,123.1217,123.1873,123.1029,123.1592,75644.0
2021-07-28 10:55:00,131.25,131.31,131.23,131.3,44606.0,123.1686,123.2249,123.1498,123.2155,44606.0
2021-07-28 11:00:00,131.3,131.41,131.26,131.4,56147.0,123.2155,123.3187,123.178,123.3093,56147.0
2021-07-28 11:05:00,131.39,131.39,131.31,131.39,40070.0,123.3,123.3,123.2249,123.3,40070.0
2021-07-28 11:10:00,131.38,131.39,131.29,131.33,33830.0,123.2906,123.3,123.2061,123.2437,33830.0
2021-07-28 11:15:00,131.33,131.47,131.31,131.47,46476.0,123.2437,123.375,123.2249,123.375,46476.0
2021-07-28 11:20:00,131.46,131.46,131.37,131.38,37876.0,123.3657,123.3657,123.2812,123.2906,37876.0
2021-07-28 11:25:00,131.38,131.47,131.37,131.44,55835.0,123.2906,123.375,123.2812,123.3469,55835.0
2021-07-28 11:30:00,131.44,131.62,131.43,131.51,65723.0,123.3469,123.5158,123.3375,123.4126,65723.0
2021-07-28 11:35:00,131.52,131.62,131.51,131.62,42544.0,123.422,123.5158,123.4126,123.5158,42544.0
2021-07-28 11:40:00,131.62,131.67,131.57,131.64,54422.0,123.5158,123.5627,123.4689,123.5346,54422.0
2021-07-28 11:45:00,131.64,131.72,131.59,131.6,29510.0,123.5346,123.6096,123.4876,123.497,29510.0
2021-07-28 11:50:00,131.6,131.61,131.51,131.56,42990.0,123.497,123.5064,123.4126,123.4595,42990.0
2021-07-28 11:55:00,131.56,131.62,131.55,131.57,20568.0,123.4595,123.5158,123.4501,123.4689,20568.0
2021-07-28 12:00:00,131.58,131.59,131.49,131.5,21246.0,123.4783,123.4876,123.3938,123.4032,21246.0
2021-07-28 12:05:00,131.49,131.5,131.43,131.44,81683.0,123.3938,123.4032,123.3375,123.3469,81683.0
2021-07-28 12:10:00,131.43,131.54,131.42,131.48,55883.0,123.3375,123.4407,123.3281,123.3844,55883.0
2021-07-28 12:15:00,131.47,131.53,131.45,131.51,100408.0,123.375,123.4313,123.3563,123.4126,100408.0
2021-07-28 12:20:00,131.51,131.52,131.46,131.52,56452.0,123.4126,123.422,123.3657,123.422,56452.0
2021-07-28 12:25:00,131.51,131.59,131.51,131.59,23960.0,123.4126,123.4876,123.4126,123.4876,23960.0
2021-07-28 12:30:00,131.6,131.65,131.56,131.65,78551.0,123.497,123.544,123.4595,123.544,78551.0
2021-07-28 12:35:00,131.66,131.69,131.63,131.69,63580.0,123.5533,123.5815,123.5252,123.5815,63580.0
2021-07-28 12:40:00,131.69,131.7,131.55,131.55,50372.0,123.5815,123.5909,123.4501,123.4501,50372.0
2021-07-28 12:45:00,131.56,131.56,131.48,131.53,45571.0,123.4595,123.4595,123.3844,123.4313,45571.0
2021-07-28 12:50:00,131.52,131.61,131.52,131.55,38424.0,123.422,123.5064,123.422,123.4501,38424.0
2021-07-28 12:55:00,131.56,131.65,131.51,131.65,23150.0,123.4595,123.544,123.4126,123.544,23150.0
2021-07-28 13:00:00,131.65,131.67,131.55,131.56,87889.0,123.544,123.5627,123.4501,123.4595,87889.0
2021-07-28 13:05:00,131.56,131.6,131.5,131.6,68375.0,123.4595,123.497,123.4032,123.497,68375.0
2021-07-28 13:10:00,131.59,131.63,131.52,131.54,41809.0,123.4876,123.5252,123.422,123.4407,41809.0
2021-07-28 13:15:00,131.55,131.59,131.5,131.53,25237.0,123.4501,123.4876,123.4032,123.4313,25237.0
2021-07-28 13:20:00,131.52,131.56,131.49,131.53,52624.0,123.422,123.4595,123.3938,123.4313,52624.0
2021-07-28 13:25:00,131.53,131.55,131.45,131.47,30416.0,123.4313,123.4501,123.3563,123.375,30416.0
2021-07-28 13:30:00,131.47,131.51,131.43,131.44,29416.0,123.375,123.4126,123.3375,123.3469,29416.0
2021-07-28 13:35:00,131.44,131.49,131.43,131.47,23333.0,123.3469,123.3938,123.3375,123.375,23333.0
2021-07-28 13:40:00,131.47,131.53,131.46,131.53,29894.0,123.375,123.4313,123.3657,123.4313,29894.0
2021-07-28 13:45:00,131.53,131.57,131.52,131.54,18947.0,123.4313,123.4689,123.422,123.4407,18947.0
2021-07-28 13:50:00,131.54,131.59,131.53,131.53,24336.0,123.4407,123.4876,123.4313,123.4313,24336.0
2021-07-28 13:55:00,131.53,131.54,131.47,131.51,52424.0,123.4313,123.4407,123.375,123.4126,52424.0
2021-07-28 14:00:00,131.52,131.6,131.28,131.57,128726.0,123.422,123.497,123.1967,123.4689,128726.0
2021-07-28 14:05:00,131.56,131.63,131.53,131.63,35908.0,123.4595,123.5252,123.4313,123.5252,35908.0
2021-07-28 14:10:00,131.64,131.75,131.63,131.71,40539.0,123.5346,123.6378,123.5252,123.6003,40539.0
2021-07-28 14:15:00,131.7,131.75,131.67,131.69,45552.0,123.5909,123.6378,123.5627,123.5815,45552.0
2021-07-28 14:20:00,131.68,131.74,131.66,131.72,28899.0,123.5721,123.6284,123.5533,123.6096,28899.0
2021-07-28 14:25:00,131.72,131.76,131.65,131.65,77200.0,123.6096,123.6472,123.544,123.544,77200.0
2021-07-28 14:30:00,131.66,131.7,131.61,131.7,52495.0,123.5533,123.5909,123.5064,123.5909,52495.0
2021-07-28 14:35:00,131.69,131.87,131.58,131.83,82635.0,123.5815,123.7504,123.4783,123.7129,82635.0
2021-07-28 14:40:00,131.83,131.92,131.8,131.9,45874.0,123.7129,123.7973,123.6847,123.7786,45874.0
2021-07-28 14:45:00,131.9,132.02,131.9,132.02,41729.0,123.7786,123.8912,123.7786,123.8912,41729.0
2021-07-28 14:50:00,132.02,132.09,131.92,131.94,95092.0,123.8912,123.9569,123.7973,123.8161,95092.0
2021-07-28 14:55:00,131.95,132.05,131.95,132.03,34034.0,123.8255,123.9193,123.8255,123.9006,34034.0
2021-07-28 15:00:00,132.03,132.07,131.9,131.94,119888.0,123.9006,123.9381,123.7786,123.8161,119888.0
2021-07-28 15:05:00,131.94,131.99,131.87,131.96,35818.0,123.8161,123.863,123.7504,123.8349,35818.0
2021-07-28 15:10:00,131.97,132.03,131.96,132.03,34286.0,123.8442,123.9006,123.8349,123.9006,34286.0
2021-07-28 15:15:00,132.02,132.09,131.97,132.02,121805.0,123.8912,123.9569,123.8442,123.8912,121805.0
2021-07-28 15:20:00,132.01,132.01,131.95,131.99,60951.0,123.8818,123.8818,123.8255,123.863,60951.0
2021-07-28 15:25:00,131.98,132.0,131.95,131.96,76827.0,123.8536,123.8724,123.8255,123.8349,76827.0
2021-07-28 15:30:00,131.96,132.02,131.93,131.96,134959.0,123.8349,123.8912,123.8067,123.8349,134959.0
2021-07-28 15:35:00,131.94,131.96,131.89,131.92,130243.0,123.8161,123.8349,123.7692,123.7973,130243.0
2021-07-28 15:40:00,131.92,131.98,131.9,131.97,118606.0,123.7973,123.8536,123.7786,123.8442,118606.0
2021-07-28 15:45:00,131.97,131.99,131.92,131.96,130758.0,123.8442,123.863,123.7973,123.8349,130758.0
2021-07-28 15:50:00,131.96,132.02,131.87,131.88,376000.0,123.8349,123.8912,123.7504,123.7598,376000.0
2021-07-28 15:55:00,131.88,131.88,131.68,131.7,569528.0,123.7598,123.7598,123.5721,123.5909,569528.0
2021-07-29 09:30:00,132.14,132.21,131.75,131.91,252683.0,124.0038,124.0695,123.6378,123.7879,252683.0
2021-07-29 09:35:00,131.92,132.23,131.84,132.01,212057.0,123.7973,124.0882,123.7223,123.8818,212057.0
2021-07-29 09:40:00,132.01,132.06,131.69,131.79,226319.0,123.8818,123.9287,123.5815,123.6753,226319.0
2021-07-29 09:45:00,131.78,131.99,131.77,131.94,187931.0,123.6659,123.863,123.6566,123.8161,187931.0
2021-07-29 09:50:00,131.94,131.94,131.78,131.86,135870.0,123.8161,123.8161,123.6659,123.741,135870.0
2021-07-29 09:55:00,131.87,132.02,131.82,132.01,143318.0,123.7504,123.8912,123.7035,123.8818,143318.0
2021-07-29 10:00:00,132.01,132.01,131.83,131.89,107181.0,123.8818,123.8818,123.7129,123.7692,107181.0
2021-07-29 10:05:00,131.88,131.95,131.87,131.89,70553.0,123.7598,123.8255,123.7504,123.7692,70553.0
2021-07-29 10:10:00,131.88,131.96,131.74,131.76,76697.0,123.7598,123.8349,123.6284,123.6472,76697.0
2021-07-29 10:15:00,131.75,131.82,131.7,131.71,99840.0,123.6378,123.7035,123.5909,123.6003,99840.0
2021-07-29 10:20:00,131.69,131.79,131.64,131.77,76873.0,123.5815,123.6753,123.5346,123.6566,76873.0
2021-07-29 10:25:00,131.77,131.84,131.7,131.81,56444.0,123.6566,123.7223,123.5909,123.6941,56444.0
2021-07-29 10:30:00,131.81,131.82,131.67,131.76,58823.0,123.6941,123.7035,123.5627,123.6472,58823.0
2021-07-29 10:35:00,131.75,131.76,131.68,131.73,142493.0,123.6378,123.6472,123.5721,123.619,142493.0
2021-07-29 10:40:00,131.75,131.86,131.75,131.78,81398.0,123.6378,123.741,123.6378,123.6659,81398.0
2021-07-29 10:45:00,131.79,132.05,131.79,132.04,43984.0,123.6753,123.9193,123.6753,123.9099,43984.0
2021-07-29 10:50:00,132.04,132.1,132.0,132.0,46211.0,123.9099,123.9662,123.8724,123.8724,46211.0
2021-07-29 10:55:00,132.01,132.03,131.96,131.99,70445.0,123.8818,123.9006,123.8349,123.863,70445.0
2021-07-29 11:00:00,131.98,132.08,131.98,132.02,28699.0,123.8536,123.9475,123.8536,123.8912,28699.0
2021-07-29 11:05:00,132.02,132.03,131.89,131.89,37254.0,123.8912,123.9006,123.7692,123.7692,37254.0
2021-07-29 11:10:00,131.89,131.93,131.82,131.85,32749.0,123.7692,123.8067,123.7035,123.7316,32749.0
2021-07-29 11:15:00,131.85,131.9,131.83,131.87,71017.0,123.7316,123.7786,123.7129,123.7504,71017.0
2021-07-29 11:20:00,131.86,131.87,131.78,131.86,36081.0,123.741,123.7504,123.6659,123.741,36081.0
2021-07-29 11:25:00,131.86,131.95,131.85,131.94,29789.0,123.741,123.8255,123.7316,123.8161,29789.0
2021-07-29 11:30:00,131.93,131.94,131.84,131.9,50882.0,123.8067,123.8161,123.7223,123.7786,50882.0
2021-07-29 11:35:00,131.89,131.91,131.82,131.87,30894.0,123.7692,123.7879,123.7035,123.7504,30894.0
2021-07-29 11:40:00,131.86,131.95,131.84,131.93,27660.0,123.741,123.8255,123.7223,123.8067,27660.0
2021-07-29 11:45:00,131.92,131.98,131.89,131.94,40629.0,123.7973,123.8536,123.7692,123.8161,40629.0
2021-07-29 11:50:00,131.93,131.95,131.88,131.91,20198.0,123.8067,123.8255,123.7598,123.7879,20198.0
2021-07-29 11:55:00,131.9,131.96,131.87,131.91,26883.0,123.7786,123.8349,123.7504,123.7879,26883.0
2021-07-29 12:00:00,131.91,131.94,131.85,131.94,63023.0,123.7879,123.8161,123.7316,123.8161,63023.0
2021-07-29 12:05:00,131.95,131.98,131.92,131.96,51376.0,123.8255,123.8536,123.7973,123.8349,51376.0
2021-07-29 12:10:00,131.96,132.04,131.96,132.01,48161.0,123.8349,123.9099,123.8349,123.8818,48161.0
2021-07-29 12:15:00,132.01,132.02,131.96,131.97,26596.0,123.8818,123.8912,123.8349,123.8442,26596.0
2021-07-29 12:20:00,131.97,131.99,131.92,131.99,35099.0,123.8442,123.863,123.7973,123.863,35099.0
2021-07-29 12:25:00,131.99,132.02,131.97,131.97,28382.0,123.863,123.8912,123.8442,123.8442,28382.0
2021-07-29 12:30:00,131.99,132.0,131.93,131.96,64558.0,123.863,123.8724,123.8067,123.8349,64558.0
2021-07-29 12:35:00,131.97,132.06,131.96,132.02,20705.0,123.8442,123.9287,123.8349,123.8912,20705.0
2021-07-29 12:40:00,132.01,132.03,131.98,132.0,28833.0,123.8818,123.9006,123.8536,123.8724,28833.0
2021-07-29 12:45:00,132.0,132.03,131.97,131.99,29185.0,123.8724,123.9006,123.8442,123.863,29185.0
2021-07-29 12:50:00,131.99,132.03,131.95,131.98,22716.0,123.863,123.9006,123.8255,123.8536,22716.0
2021-07-29 12:55:00,131.98,131.99,131.93,131.93,31853.0,123.8536,123.863,123.8067,123.8067,31853.0
2021-07-29 13:00:00,131.94,132.03,131.94,132.02,43380.0,123.8161,123.9006,123.8161,123.8912,43380.0
2021-07-29 13:05:00,132.02,132.05,131.98,132.01,141558.0,123.8912,123.9193,123.8536,123.8818,141558.0
2021-07-29 13:10:00,132.0,132.01,131.94,131.96,97902.0,123.8724,123.8818,123.8161,123.8349,97902.0
2021-07-29 13:15:00,131.95,131.98,131.89,131.9,28876.0,123.8255,123.8536,123.7692,123.7786,28876.0
2021-07-29 13:20:00,131.91,132.03,131.9,132.03,21024.0,123.7879,123.9006,123.7786,123.9006,21024.0
2021-07-29 13:25:00,132.03,132.06,131.99,132.03,23095.0,123.9006,123.9287,123.863,123.9006,23095.0
2021-07-29 13:30:00,132.04,132.11,132.03,132.07,26945.0,123.9099,123.9756,123.9006,123.9381,26945.0
2021-07-29 13:35:00,132.06,132.07,132.01,132.02,41214.0,123.9287,123.9381,123.8818,123.8912,41214.0
2021-07-29 13:40:00,132.03,132.04,131.99,132.01,18520.0,123.9006,123.9099,123.863,123.8818,18520.0
2021-07-29 13:45:00,132.02,132.02,131.97,131.97,15744.0,123.8912,123.8912,123.8442,123.8442,15744.0
2021-07-29 13:50:00,131.98,131.99,131.94,131.94,17850.0,123.8536,123.863,123.8161,123.8161,17850.0
2021-07-29 13:55:00,131.94,131.94,131.82,131.88,25003.0,123.8161,123.8161,123.7035,123.7598,25003.0
2021-07-29 14:00:00,131.88,131.91,131.83,131.9,13918.0,123.7598,123.7879,123.7129,123.7786,13918.0
2021-07-29 14:05:00,131.9,131.92,131.88,131.92,14955.0,123.7786,123.7973,123.7598,123.7973,14955.0
2021-07-29 14:10:00,131.92,131.96,131.92,131.96,15892.0,123.7973,123.8349,123.7973,123.8349,15892.0
2021-07-29 14:15:00,131.95,131.95,131.91,131.92,27710.0,123.8255,123.8255,123.7879,123.7973,27710.0
2021-07-29 14:20:00,131.93,131.98,131.9,131.93,20176.0,123.8067,123.8536,123.7786,123.8067,20176.0
2021-07-29 14:25:00,131.93,131.93,131.88,131.91,20854.0,123.8067,123.8067,123.7598,123.7879,20854.0
2021-07-29 14:30:00,131.91,131.98,131.91,131.95,20270.0,123.7879,123.8536,123.7879,123.8255,20270.0
2021-07-29 14:35:00,131.96,131.99,131.92,131.96,83489.0,123.8349,123.863,123.7973,123.8349,83489.0
2021-07-29 14:40:00,131.97,131.99,131.92,131.92,25817.0,123.8442,123.863,123.7973,123.7973,25817.0
2021-07-29 14:45:00,131.92,131.98,131.92,131.98,17365.0,123.7973,123.8536,123.7973,123.8536,17365.0
2021-07-29 14:50:00,131.98,132.05,131.96,132.05,35619.0,123.8536,123.9193,123.8349,123.9193,35619.0
2021-07-29 14:55:00,132.06,132.08,132.04,132.04,12377.0,123.9287,123.9475,123.9099,123.9099,12377.0
2021-07-29 15:00:00,132.05,132.13,131.99,132.08,60431.0,123.9193,123.9944,123.863,123.9475,60431.0
2021-07-29 15:05:00,132.07,132.11,132.06,132.1,29328.0,123.9381,123.9756,123.9287,123.9662,29328.0
2021-07-29 15:10:00,132.1,132.11,132.04,132.05,27492.0,123.9662,123.9756,123.9099,123.9193,27492.0
2021-07-29 15:15:00,132.04,132.08,132.03,132.04,31556.0,123.9099,123.9475,123.9006,123.9099,31556.0
2021-07-29 15:20:00,132.03,132.05,132.02,132.05,26644.0,123.9006,123.9193,123.8912,123.9193,26644.0
2021-07-29 15:25:00,132.04,132.08,132.01,132.06,29784.0,123.9099,123.9475,123.8818,123.9287,29784.0
2021-07-29 15:30:00,132.06,132.08,132.01,132.08,61120.0,123.9287,123.9475,123.8818,123.9475,61120.0
2021-07-29 15:35:00,132.08,132.13,132.07,132.12,46090.0,123.9475,123.9944,123.9381,123.985,46090.0
2021-07-29 15:40:00,132.12,132.14,132.04,132.08,70295.0,123.985,124.0038,123.9099,123.9475,70295.0
2021-07-29 15:45:00,132.09,132.11,131.99,132.01,119753.0,123.9569,123.9756,123.863,123.8818,119753.0
2021-07-29 15:50:00,132.01,132.04,131.96,131.99,328160.0,123.8818,123.9099,123.8349,123.863,328160.0
2021-07-29 15:55:00,131.99,132.04,131.94,132.01,381192.0,123.863,123.9099,123.8161,123.8818,381192.0
2021-07-30 09:30:00,131.89,132.13,131.81,131.94,242352.0,123.7692,123.9944,123.6941,123.8161,242352.0
2021-07-30 09:35:00,131.95,132.09,131.83,132.09,141072.0,123.8255,123.9569,123.7129,123.9569,141072.0
2021-07-30 09:40:00,132.08,132.17,131.97,132.02,183205.0,123.9475,124.0319,123.8442,123.8912,183205.0
2021-07-30 09:45:00,132.02,132.05,131.83,131.84,121522.0,123.8912,123.9193,123.7129,123.7223,121522.0
2021-07-30 09:50:00,131.84,132.05,131.83,132.03,76033.0,123.7223,123.9193,123.7129,123.9006,76033.0
2021-07-30 09:55:00,132.03,132.17,131.9,131.91,103666.0,123.9006,124.0319,123.7786,123.7879,103666.0
2021-07-30 10:00:00,131.91,131.94,131.67,131.75,83167.0,123.7879,123.8161,123.5627,123.6378,83167.0
2021-07-30 10:05:00,131.75,132.08,131.73,132.0,74318.0,123.6378,123.9475,123.619,123.8724,74318.0
2021-07-30 10:10:00,132.0,132.11,131.98,132.08,43442.0,123.8724,123.9756,123.8536,123.9475,43442.0
2021-07-30 10:15:00,132.09,132.17,131.92,131.93,86429.0,123.9569,124.0319,123.7973,123.8067,86429.0
2021-07-30 10:20:00,131.92,132.02,131.91,131.92,44453.0,123.7973,123.8912,123.7879,123.7973,44453.0
2021-07-30 10:25:00,131.91,131.91,131.65,131.66,83577.0,123.7879,123.7879,123.544,123.5533,83577.0
2021-07-30 10:30:00,131.66,131.73,131.63,131.71,43486.0,123.5533,123.619,123.5252,123.6003,43486.0
2021-07-30 10:35:00,131.71,131.93,131.71,131.93,40168.0,123.6003,123.8067,123.6003,123.8067,40168.0
2021-07-30 10:40:00,131.93,132.11,131.93,132.07,47549.0,123.8067,123.9756,123.8067,123.9381,47549.0
2021-07-30 10:45:00,132.06,132.13,132.0,132.03,38084.0,123.9287,123.9944,123.8724,123.9006,38084.0
2021-07-30 10:50:00,132.04,132.18,132.03,132.15,74925.0,123.9099,124.0413,123.9006,124.0132,74925.0
2021-07-30 10:55:00,132.15,132.17,132.07,132.09,68875.0,124.0132,124.0319,123.9381,123.9569,68875.0
2021-07-30 11:00:00,132.08,132.12,132.0,132.03,41960.0,123.9475,123.985,123.8724,123.9006,41960.0
2021-07-30 11:05:00,132.04,132.25,132.02,132.25,60158.0,123.9099,124.107,123.8912,124.107,60158.0
2021-07-30 11:10:00,132.25,132.33,132.22,132.31,24090.0,124.107,124.1821,124.0789,124.1633,24090.0
2021-07-30 11:15:00,132.3,132.31,132.21,132.21,25372.0,124.1539,124.1633,124.0695,124.0695,25372.0
2021-07-30 11:20:00,132.21,132.27,132.2,132.27,25698.0,124.0695,124.1258,124.0601,124.1258,25698.0
2021-07-30 11:25:00,132.26,132.27,132.12,132.22,33978.0,124.1164,124.1258,123.985,124.0789,33978.0
2021-07-30 11:30:00,132.21,132.26,132.01,132.03,77724.0,124.0695,124.1164,123.8818,123.9006,77724.0
2021-07-30 11:35:00,132.03,132.2,132.03,132.19,44395.0,123.9006,124.0601,123.9006,124.0507,44395.0
2021-07-30 11:40:00,132.18,132.27,132.17,132.21,35777.0,124.0413,124.1258,124.0319,124.0695,35777.0
2021-07-30 11:45:00,132.2,132.26,132.17,132.21,29883.0,124.0601,124.1164,124.0319,124.0695,29883.0
2021-07-30 11:50:00,132.21,132.22,132.14,132.15,19524.0,124.0695,124.0789,124.0038,124.0132,19524.0
2021-07-30 11:55:00,132.15,132.23,132.15,132.23,18629.0,124.0132,124.0882,124.0132,124.0882,18629.0
2021-07-30 12:00:00,132.22,132.37,132.21,132.36,27395.0,124.0789,124.2196,124.0695,124.2102,27395.0
2021-07-30 12:05:00,132.37,132.38,132.28,132.28,20951.0,124.2196,124.229,124.1352,124.1352,20951.0
2021-07-30 12:10:00,132.28,132.38,132.28,132.33,154381.0,124.1352,124.229,124.1352,124.1821,154381.0
2021-07-30 12:15:00,132.32,132.41,132.3,132.4,30301.0,124.1727,124.2572,124.1539,124.2478,30301.0
2021-07-30 12:20:00,132.42,132.44,132.37,132.42,27868.0,124.2665,124.2853,124.2196,124.2665,27868.0
2021-07-30 12:25:00,132.42,132.45,132.33,132.33,30311.0,124.2665,124.2947,124.1821,124.1821,30311.0
2021-07-30 12:30:00,132.34,132.42,132.32,132.4,36045.0,124.1915,124.2665,124.1727,124.2478,36045.0
2021-07-30 12:35:00,132.39,132.44,132.38,132.42,62524.0,124.2384,124.2853,124.229,124.2665,62524.0
2021-07-30 12:40:00,132.42,132.48,132.41,132.44,21132.0,124.2665,124.3228,124.2572,124.2853,21132.0
2021-07-30 12:45:00,132.44,132.48,132.43,132.45,28993.0,124.2853,124.3228,124.2759,124.2947,28993.0
2021-07-30 12:50:00,132.45,132.52,132.45,132.47,19140.0,124.2947,124.3604,124.2947,124.3135,19140.0
2021-07-30 12:55:00,132.47,132.53,132.46,132.53,29509.0,124.3135,124.3698,124.3041,124.3698,29509.0
2021-07-30 13:00:00,132.52,132.57,132.51,132.51,53643.0,124.3604,124.4073,124.351,124.351,53643.0
2021-07-30 13:05:00,132.51,132.54,132.47,132.47,24909.0,124.351,124.3792,124.3135,124.3135,24909.0
2021-07-30 13:10:00,132.47,132.49,132.44,132.45,33252.0,124.3135,124.3322,124.2853,124.2947,33252.0
2021-07-30 13:15:00,132.45,132.5,132.45,132.5,28077.0,124.2947,124.3416,124.2947,124.3416,28077.0
2021-07-30 13:20:00,132.49,132.51,132.44,132.46,55353.0,124.3322,124.351,124.2853,124.3041,55353.0
2021-07-30 13:25:00,132.46,132.5,132.43,132.44,28559.0,124.3041,124.3416,124.2759,124.2853,28559.0
2021-07-30 13:30:00,132.44,132.52,132.44,132.52,20532.0,124.2853,124.3604,124.2853,124.3604,20532.0
2021-07-30 13:35:00,132.52,132.54,132.49,132.51,20441.0,124.3604,124.3792,124.3322,124.351,20441.0
2021-07-30 13:40:00,132.51,132.58,132.5,132.56,37022.0,124.351,124.4167,124.3416,124.3979,37022.0
2021-07-30 13:45:00,132.56,132.59,132.54,132.59,23121.0,124.3979,124.4261,124.3792,124.4261,23121.0
2021-07-30 13:50:00,132.59,132.64,132.57,132.58,41173.0,124.4261,124.473,124.4073,124.4167,41173.0
2021-07-30 13:55:00,132.58,132.61,132.55,132.56,129515.0,124.4167,124.4448,124.3885,124.3979,129515.0
2021-07-30 14:00:00,132.56,132.58,132.51,132.54,64315.0,124.3979,124.4167,124.351,124.3792,64315.0
2021-07-30 14:05:00,132.55,132.55,132.49,132.51,38162.0,124.3885,124.3885,124.3322,124.351,38162.0
2021-07-30 14:10:00,132.51,132.52,132.48,132.51,27283.0,124.351,124.3604,124.3228,124.351,27283.0
2021-07-30 14:15:00,132.51,132.51,132.4,132.47,76725.0,124.351,124.351,124.2478,124.3135,76725.0
2021-07-30 14:20:00,132.47,132.51,132.34,132.35,20527.0,124.3135,124.351,124.1915,124.2009,20527.0
2021-07-30 14:25:00,132.36,132.37,132.32,132.37,21093.0,124.2102,124.2196,124.1727,124.2196,21093.0
2021-07-30 14:30:00,132.36,132.41,132.35,132.4,42344.0,124.2102,124.2572,124.2009,124.2478,42344.0
2021-07-30 14:35:00,132.4,132.42,132.31,132.31,35434.0,124.2478,124.2665,124.1633,124.1633,35434.0
2021-07-30 14:40:00,132.31,132.43,132.28,132.4,43572.0,124.1633,124.2759,124.1352,124.2478,43572.0
2021-07-30 14:45:00,132.41,132.45,132.39,132.43,60969.0,124.2572,124.2947,124.2384,124.2759,60969.0
2021-07-30 14:50:00,132.43,132.48,132.42,132.47,84311.0,124.2759,124.3228,124.2665,124.3135,84311.0
2021-07-30 14:55:00,132.47,132.52,132.42,132.46,154699.0,124.3135,124.3604,124.2665,124.3041,154699.0
2021-07-30 15:00:00,132.47,132.57,132.44,132.55,63060.0,124.3135,124.4073,124.2853,124.3885,63060.0
2021-07-30 15:05:00,132.56,132.58,132.5,132.52,80542.0,124.3979,124.4167,124.3416,124.3604,80542.0
2021-07-30 15:10:00,132.52,132.54,132.47,132.47,111867.0,124.3604,124.3792,124.3135,124.3135,111867.0
2021-07-30 15:15:00,132.48,132.49,132.42,132.43,86516.0,124.3228,124.3322,124.2665,124.2759,86516.0
2021-07-30 15:20:00,132.43,132.44,132.32,132.34,116171.0,124.2759,124.2853,124.1727,124.1915,116171.0
2021-07-30 15:25:00,132.34,132.38,132.3,132.3,99723.0,124.1915,124.229,124.1539,124.1539,99723.0
2021-07-30 15:30:00,132.31,132.35,132.26,132.26,163162.0,124.1633,124.2009,124.1164,124.1164,163162.0
2021-07-30 15:35:00,132.27,132.27,132.16,132.19,135545.0,124.1258,124.1258,124.0226,124.0507,135545.0
2021-07-30 15:40:00,132.19,132.22,132.1,132.11,126809.0,124.0507,124.0789,123.9662,123.9756,126809.0
2021-07-30 15:45:00,132.1,132.13,132.07,132.07,158894.0,123.9662,123.9944,123.9381,123.9381,158894.0
2021-07-30 15:50:00,132.07,132.11,131.98,132.0,274742.0,123.9381,123.9756,123.8536,123.8724,274742.0
2021-07-30 15:55:00,131.99,132.14,131.95,132.13,536564.0,123.863,124.0038,123.8255,123.9944,536564.0
2021-08-02 09:30:00,132.63,132.76,132.46,132.69,394257.0,124.4636,124.5856,124.3041,124.5199,394257.0
2021-08-02 09:35:00,132.71,132.82,132.24,132.5,313871.0,124.5387,124.6419,124.0976,124.3416,313871.0
2021-08-02 09:40:00,132.52,132.62,132.03,132.1,318831.0,124.3604,124.4542,123.9006,123.9662,318831.0
2021-08-02 09:45:00,132.09,132.18,131.98,132.11,308485.0,123.9569,124.0413,123.8536,123.9756,308485.0
2021-08-02 09:50:00,132.12,132.37,132.03,132.04,283424.0,123.985,124.2196,123.9006,123.9099,283424.0
2021-08-02 09:55:00,132.05,132.31,132.04,132.08,94691.0,123.9193,124.1633,123.9099,123.9475,94691.0
2021-08-02 10:00:00,132.08,132.11,131.94,132.01,208972.0,123.9475,123.9756,123.8161,123.8818,208972.0
2021-08-02 10:05:00,132.03,132.25,132.0,132.25,95875.0,123.9006,124.107,123.8724,124.107,95875.0
2021-08-02 10:10:00,132.26,132.29,132.18,132.26,107417.0,124.1164,124.1445,124.0413,124.1164,107417.0
2021-08-02 10:15:00,132.25,132.45,132.23,132.44,180280.0,124.107,124.2947,124.0882,124.2853,180280.0
2021-08-02 10:20:00,132.43,132.59,132.39,132.54,89410.0,124.2759,124.4261,124.2384,124.3792,89410.0
2021-08-02 10:25:00,132.54,132.7,132.53,132.64,148781.0,124.3792,124.5293,124.3698,124.473,148781.0
2021-08-02 10:30:00,132.65,132.72,132.63,132.67,73231.0,124.4824,124.5481,124.4636,124.5011,73231.0
2021-08-02 10:35:00,132.67,132.72,132.63,132.72,138028.0,124.5011,124.5481,124.4636,124.5481,138028.0
2021-08-02 10:40:00,132.72,132.85,132.71,132.77,98298.0,124.5481,124.6701,124.5387,124.595,98298.0
2021-08-02 10:45:00,132.77,132.79,132.69,132.72,80863.0,124.595,124.6138,124.5199,124.5481,80863.0
2021-08-02 10:50:00,132.73,132.77,132.7,132.74,51343.0,124.5575,124.595,124.5293,124.5668,51343.0
2021-08-02 10:55:00,132.75,132.79,132.72,132.73,88135.0,124.5762,124.6138,124.5481,124.5575,88135.0
2021-08-02 11:00:00,132.73,132.74,132.67,132.74,68874.0,124.5575,124.5668,124.5011,124.5668,68874.0
2021-08-02 11:05:00,132.74,132.77,132.63,132.69,73024.0,124.5668,124.595,124.4636,124.5199,73024.0
2021-08-02 11:10:00,132.69,132.76,132.62,132.64,46983.0,124.5199,124.5856,124.4542,124.473,46983.0
2021-08-02 11:15:00,132.64,132.71,132.6,132.71,56540.0,124.473,124.5387,124.4355,124.5387,56540.0
2021-08-02 11:20:00,132.7,132.85,132.66,132.81,44998.0,124.5293,124.6701,124.4918,124.6325,44998.0
2021-08-02 11:25:00,132.81,132.82,132.74,132.78,46910.0,124.6325,124.6419,124.5668,124.6044,46910.0
2021-08-02 11:30:00,132.78,132.79,132.73,132.75,72640.0,124.6044,124.6138,124.5575,124.5762,72640.0
2021-08-02 11:35:00,132.74,132.76,132.69,132.69,87342.0,124.5668,124.5856,124.5199,124.5199,87342.0
2021-08-02 11:40:00,132.7,132.8,132.69,132.75,79369.0,124.5293,124.6231,124.5199,124.5762,79369.0
2021-08-02 11:45:00,132.76,132.77,132.67,132.7,42134.0,124.5856,124.595,124.5011,124.5293,42134.0
2021-08-02 11:50:00,132.71,132.72,132.53,132.6,77384.0,124.5387,124.5481,124.3698,124.4355,77384.0
2021-08-02 11:55:00,132.6,132.64,132.5,132.5,89283.0,124.4355,124.473,124.3416,124.3416,89283.0
2021-08-02 12:00:00,132.49,132.5,132.42,132.46,78596.0,124.3322,124.3416,124.2665,124.3041,78596.0
2021-08-02 12:05:00,132.46,132.46,132.35,132.38,101687.0,124.3041,124.3041,124.2009,124.229,101687.0
2021-08-02 12:10:00,132.38,132.48,132.38,132.47,51663.0,124.229,124.3228,124.229,124.3135,51663.0
2021-08-02 12:15:00,132.46,132.47,132.39,132.41,59521.0,124.3041,124.3135,124.2384,124.2572,59521.0
2021-08-02 12:20:00,132.4,132.44,132.37,132.4,97618.0,124.2478,124.2853,124.2196,124.2478,97618.0
2021-08-02 12:25:00,132.4,132.45,132.38,132.41,56028.0,124.2478,124.2947,124.229,124.2572,56028.0
2021-08-02 12:30:00,132.41,132.57,132.37,132.54,42680.0,124.2572,124.4073,124.2196,124.3792,42680.0
2021-08-02 12:35:00,132.53,132.59,132.53,132.57,60717.0,124.3698,124.4261,124.3698,124.4073,60717.0
2021-08-02 12:40:00,132.58,132.62,132.53,132.62,93222.0,124.4167,124.4542,124.3698,124.4542,93222.0
2021-08-02 12:45:00,132.61,132.61,132.46,132.51,43642.0,124.4448,124.4448,124.3041,124.351,43642.0
2021-08-02 12:50:00,132.51,132.52,132.46,132.49,26640.0,124.351,124.3604,124.3041,124.3322,26640.0
2021-08-02 12:55:00,132.49,132.51,132.43,132.5,81432.0,124.3322,124.351,124.2759,124.3416,81432.0
2021-08-02 13:00:00,132.5,132.56,132.47,132.54,40024.0,124.3416,124.3979,124.3135,124.3792,40024.0
2021-08-02 13:05:00,132.55,132.6,132.51,132.56,46269.0,124.3885,124.4355,124.351,124.3979,46269.0
2021-08-02 13:10:00,132.57,132.6,132.53,132.58,37251.0,124.4073,124.4355,124.3698,124.4167,37251.0
2021-08-02 13:15:00,132.58,132.61,132.54,132.59,39231.0,124.4167,124.4448,124.3792,124.4261,39231.0
2021-08-02 13:20:00,132.59,132.62,132.55,132.59,75356.0,124.4261,124.4542,124.3885,124.4261,75356.0
2021-08-02 13:25:00,132.59,132.63,132.55,132.59,37350.0,124.4261,124.4636,124.3885,124.4261,37350.0
2021-08-02 13:30:00,132.59,132.64,132.51,132.53,54775.0,124.4261,124.473,124.351,124.3698,54775.0
2021-08-02 13:35:00,132.53,132.54,132.4,132.42,52888.0,124.3698,124.3792,124.2478,124.2665,52888.0
2021-08-02 13:40:00,132.42,132.46,132.39,132.4,48938.0,124.2665,124.3041,124.2384,124.2478,48938.0
2021-08-02 13:45:00,132.4,132.41,132.33,132.36,52350.0,124.2478,124.2572,124.1821,124.2102,52350.0
2021-08-02 13:50:00,132.36,132.42,132.32,132.38,70883.0,124.2102,124.2665,124.1727,124.229,70883.0
2021-08-02 13:55:00,132.39,132.42,132.35,132.4,36599.0,124.2384,124.2665,124.2009,124.2478,36599.0
2021-08-02 14:00:00,132.4,132.41,132.33,132.34,42486.0,124.2478,124.2572,124.1821,124.1915,42486.0
2021-08-02 14:05:00,132.34,132.39,132.3,132.33,46255.0,124.1915,124.2384,124.1539,124.1821,46255.0
2021-08-02 14:10:00,132.32,132.4,132.29,132.38,33327.0,124.1727,124.2478,124.1445,124.229,33327.0
2021-08-02 14:15:00,132.39,132.43,132.35,132.42,39284.0,124.2384,124.2759,124.2009,124.2665,39284.0
2021-08-02 14:20:00,132.42,132.42,132.31,132.33,42732.0,124.2665,124.2665,124.1633,124.1821,42732.0
2021-08-02 14:25:00,132.33,132.33,132.27,132.31,48212.0,124.1821,124.1821,124.1258,124.1633,48212.0
2021-08-02 14:30:00,132.31,132.34,132.27,132.34,30501.0,124.1633,124.1915,124.1258,124.1915,30501.0
2021-08-02 14:35:00,132.34,132.36,132.29,132.32,30818.0,124.1915,124.2102,124.1445,124.1727,30818.0
2021-08-02 14:40:00,132.33,132.33,132.25,132.28,37669.0,124.1821,124.1821,124.107,124.1352,37669.0
2021-08-02 14:45:00,132.28,132.36,132.27,132.36,27066.0,124.1352,124.2102,124.1258,124.2102,27066.0
2021-08-02 14:50:00,132.35,132.44,132.35,132.42,33625.0,124.2009,124.2853,124.2009,124.2665,33625.0
2021-08-02 14:55:00,132.42,132.45,132.41,132.43,39072.0,124.2665,124.2947,124.2572,124.2759,39072.0
2021-08-02 15:00:00,132.44,132.46,132.38,132.44,43392.0,124.2853,124.3041,124.229,124.2853,43392.0
2021-08-02 15:05:00,132.44,132.45,132.39,132.43,68107.0,124.2853,124.2947,124.2384,124.2759,68107.0
2021-08-02 15:10:00,132.44,132.53,132.42,132.48,40382.0,124.2853,124.3698,124.2665,124.3228,40382.0
2021-08-02 15:15:00,132.47,132.48,132.44,132.47,59530.0,124.3135,124.3228,124.2853,124.3135,59530.0
2021-08-02 15:20:00,132.46,132.47,132.38,132.4,95484.0,124.3041,124.3135,124.229,124.2478,95484.0
2021-08-02 15:25:00,132.39,132.47,132.37,132.45,62020.0,124.2384,124.3135,124.2196,124.2947,62020.0
2021-08-02 15:30:00,132.44,132.45,132.34,132.41,90457.0,124.2853,124.2947,124.1915,124.2572,90457.0
2021-08-02 15:35:00,132.41,132.48,132.36,132.44,90805.0,124.2572,124.3228,124.2102,124.2853,90805.0
2021-08-02 15:40:00,132.44,132.48,132.35,132.36,105112.0,124.2853,124.3228,124.2009,124.2102,105112.0
2021-08-02 15:45:00,132.36,132.38,132.25,132.25,149935.0,124.2102,124.229,124.107,124.107,149935.0
2021-08-02 15:50:00,132.24,132.38,132.21,132.36,226039.0,124.0976,124.229,124.0695,124.2102,226039.0
2021-08-02 15:55:00,132.36,132.37,132.28,132.31,542679.0,124.2102,124.2196,124.1352,124.1633,542679.0
2021-08-03 09:30:00,132.4,132.65,132.3,132.65,282343.0,124.2478,124.4824,124.1539,124.4824,282343.0
2021-08-03 09:35:00,132.66,133.04,132.65,132.98,163115.0,124.4918,124.8484,124.4824,124.7921,163115.0
2021-08-03 09:40:00,132.99,133.04,132.65,132.72,308444.0,124.8014,124.8484,124.4824,124.5481,308444.0
2021-08-03 09:45:00,132.72,132.76,132.41,132.47,191370.0,124.5481,124.5856,124.2572,124.3135,191370.0
2021-08-03 09:50:00,132.46,132.78,132.45,132.76,214354.0,124.3041,124.6044,124.2947,124.5856,214354.0
2021-08-03 09:55:00,132.74,132.81,132.57,132.62,112340.0,124.5668,124.6325,124.4073,124.4542,112340.0
2021-08-03 10:00:00,132.62,132.94,132.62,132.87,77664.0,124.4542,124.7545,124.4542,124.6888,77664.0
2021-08-03 10:05:00,132.86,132.9,132.73,132.75,63527.0,124.6794,124.717,124.5575,124.5762,63527.0
2021-08-03 10:10:00,132.75,132.88,132.7,132.86,95704.0,124.5762,124.6982,124.5293,124.6794,95704.0
2021-08-03 10:15:00,132.84,133.0,132.78,133.0,56786.0,124.6607,124.8108,124.6044,124.8108,56786.0
2021-08-03 10:20:00,133.0,133.21,132.95,133.18,76915.0,124.8108,125.0079,124.7639,124.9797,76915.0
2021-08-03 10:25:00,133.18,133.23,133.07,133.11,78502.0,124.9797,125.0267,124.8765,124.9141,78502.0
2021-08-03 10:30:00,133.11,133.21,132.98,133.1,173077.0,124.9141,125.0079,124.7921,124.9047,173077.0
2021-08-03 10:35:00,133.09,133.23,133.06,133.17,68029.0,124.8953,125.0267,124.8671,124.9704,68029.0
2021-08-03 10:40:00,133.19,133.26,133.13,133.16,40183.0,124.9891,125.0548,124.9328,124.961,40183.0
2021-08-03 10:45:00,133.17,133.17,132.99,133.11,65698.0,124.9704,124.9704,124.8014,124.9141,65698.0
2021-08-03 10:50:00,133.11,133.2,133.06,133.11,67714.0,124.9141,124.9985,124.8671,124.9141,67714.0
2021-08-03 10:55:00,133.1,133.17,133.06,133.09,41991.0,124.9047,124.9704,124.8671,124.8953,41991.0
2021-08-03 11:00:00,133.08,133.17,132.98,133.0,59582.0,124.8859,124.9704,124.7921,124.8108,59582.0
2021-08-03 11:05:00,133.01,133.06,132.96,133.02,40172.0,124.8202,124.8671,124.7733,124.8296,40172.0
2021-08-03 11:10:00,133.0,133.01,132.9,132.91,30235.0,124.8108,124.8202,124.717,124.7264,30235.0
2021-08-03 11:15:00,132.91,132.93,132.76,132.78,39545.0,124.7264,124.7451,124.5856,124.6044,39545.0
2021-08-03 11:20:00,132.78,132.82,132.73,132.78,36137.0,124.6044,124.6419,124.5575,124.6044,36137.0
2021-08-03 11:25:00,132.79,132.94,132.69,132.92,66790.0,124.6138,124.7545,124.5199,124.7358,66790.0
2021-08-03 11:30:00,132.91,133.09,132.91,133.08,59461.0,124.7264,124.8953,124.7264,124.8859,59461.0
2021-08-03 11:35:00,133.07,133.09,132.94,132.95,52922.0,124.8765,124.8953,124.7545,124.7639,52922.0
2021-08-03 11:40:00,132.95,133.39,132.95,133.35,137701.0,124.7639,125.1768,124.7639,125.1393,137701.0
2021-08-03 11:45:00,133.35,133.4,133.29,133.3,138558.0,125.1393,125.1862,125.083,125.0924,138558.0
2021-08-03 11:50:00,133.3,133.41,133.29,133.39,51363.0,125.0924,125.1956,125.083,125.1768,51363.0
2021-08-03 11:55:00,133.39,133.42,133.35,133.37,77379.0,125.1768,125.205,125.1393,125.158,77379.0
2021-08-03 12:00:00,133.38,133.39,133.29,133.31,70498.0,125.1674,125.1768,125.083,125.1017,70498.0
2021-08-03 12:05:00,133.32,133.36,133.28,133.28,44245.0,125.1111,125.1487,125.0736,125.0736,44245.0
2021-08-03 12:10:00,133.28,133.32,133.24,133.24,28702.0,125.0736,125.1111,125.0361,125.0361,28702.0
2021-08-03 12:15:00,133.24,133.25,133.13,133.14,41544.0,125.0361,125.0454,124.9328,124.9422,41544.0
2021-08-03 12:20:00,133.14,133.16,133.09,133.11,30428.0,124.9422,124.961,124.8953,124.9141,30428.0
2021-08-03 12:25:00,133.1,133.19,133.09,133.19,27686.0,124.9047,124.9891,124.8953,124.9891,27686.0
2021-08-03 12:30:00,133.19,133.21,133.13,133.2,27189.0,124.9891,125.0079,124.9328,124.9985,27189.0
2021-08-03 12:35:00,133.2,133.23,133.17,133.22,29094.0,124.9985,125.0267,124.9704,125.0173,29094.0
2021-08-03 12:40:00,133.21,133.31,133.21,133.25,18155.0,125.0079,125.1017,125.0079,125.0454,18155.0
2021-08-03 12:45:00,133.24,133.25,133.17,133.19,20676.0,125.0361,125.0454,124.9704,124.9891,20676.0
2021-08-03 12:50:00,133.2,133.22,133.11,133.11,18497.0,124.9985,125.0173,124.9141,124.9141,18497.0
2021-08-03 12:55:00,133.1,133.11,133.03,133.08,23685.0,124.9047,124.9141,124.839,124.8859,23685.0
2021-08-03 13:00:00,133.08,133.23,133.08,133.23,32861.0,124.8859,125.0267,124.8859,125.0267,32861.0
2021-08-03 13:05:00,133.22,133.31,133.22,133.31,40109.0,125.0173,125.1017,125.0173,125.1017,40109.0
2021-08-03 13:10:00,133.3,133.34,133.27,133.34,25968.0,125.0924,125.1299,125.0642,125.1299,25968.0
2021-08-03 13:15:00,133.36,133.38,133.34,133.34,24099.0,125.1487,125.1674,125.1299,125.1299,24099.0
2021-08-03 13:20:00,133.35,133.38,133.34,133.38,41552.0,125.1393,125.1674,125.1299,125.1674,41552.0
2021-08-03 13:25:00,133.39,133.45,133.39,133.44,43222.0,125.1768,125.2331,125.1768,125.2237,43222.0
2021-08-03 13:30:00,133.44,133.51,133.44,133.46,51689.0,125.2237,125.2894,125.2237,125.2425,51689.0
2021-08-03 13:35:00,133.45,133.5,133.43,133.46,37963.0,125.2331,125.28,125.2144,125.2425,37963.0
2021-08-03 13:40:00,133.45,133.47,133.4,133.41,56452.0,125.2331,125.2519,125.1862,125.1956,56452.0
2021-08-03 13:45:00,133.41,133.44,133.4,133.43,45348.0,125.1956,125.2237,125.1862,125.2144,45348.0
2021-08-03 13:50:00,133.43,133.45,133.35,133.36,32562.0,125.2144,125.2331,125.1393,125.1487,32562.0
2021-08-03 13:55:00,133.36,133.42,133.32,133.41,31870.0,125.1487,125.205,125.1111,125.1956,31870.0
2021-08-03 14:00:00,133.41,133.47,133.38,133.43,86708.0,125.1956,125.2519,125.1674,125.2144,86708.0
2021-08-03 14:05:00,133.43,133.5,133.42,133.48,49624.0,125.2144,125.28,125.205,125.2613,49624.0
2021-08-03 14:10:00,133.48,133.6,133.48,133.57,210382.0,125.2613,125.3739,125.2613,125.3457,210382.0
2021-08-03 14:15:00,133.56,133.63,133.56,133.59,93615.0,125.3363,125.402,125.3363,125.3645,93615.0
2021-08-03 14:20:00,133.59,133.64,133.59,133.62,113767.0,125.3645,125.4114,125.3645,125.3927,113767.0
2021-08-03 14:25:00,133.62,133.67,133.61,133.64,132766.0,125.3927,125.4396,125.3833,125.4114,132766.0
2021-08-03 14:30:00,133.63,133.71,133.62,133.69,78289.0,125.402,125.4771,125.3927,125.4583,78289.0
2021-08-03 14:35:00,133.7,133.73,133.64,133.73,154189.0,125.4677,125.4959,125.4114,125.4959,154189.0
2021-08-03 14:40:00,133.73,133.77,133.69,133.74,69691.0,125.4959,125.5334,125.4583,125.5053,69691.0
2021-08-03 14:45:00,133.74,133.79,133.72,133.75,52099.0,125.5053,125.5522,125.4865,125.5146,52099.0
2021-08-03 14:50:00,133.76,133.78,133.71,133.78,43939.0,125.524,125.5428,125.4771,125.5428,43939.0
2021-08-03 14:55:00,133.78,133.84,133.78,133.82,50338.0,125.5428,125.5991,125.5428,125.5803,50338.0
2021-08-03 15:00:00,133.82,133.9,133.82,133.88,92983.0,125.5803,125.6554,125.5803,125.6366,92983.0
2021-08-03 15:05:00,133.88,133.99,133.87,133.98,111715.0,125.6366,125.7399,125.6273,125.7305,111715.0
2021-08-03 15:10:00,133.97,134.01,133.93,133.94,116475.0,125.7211,125.7586,125.6836,125.693,116475.0
2021-08-03 15:15:00,133.94,134.0,133.92,134.0,85223.0,125.693,125.7493,125.6742,125.7493,85223.0
2021-08-03 15:20:00,134.0,134.07,133.98,134.04,101202.0,125.7493,125.8149,125.7305,125.7868,101202.0
2021-08-03 15:25:00,134.04,134.05,133.95,133.96,68080.0,125.7868,125.7962,125.7023,125.7117,68080.0
2021-08-03 15:30:00,133.97,134.03,133.95,134.01,95937.0,125.7211,125.7774,125.7023,125.7586,95937.0
2021-08-03 15:35:00,134.02,134.12,134.02,134.08,141075.0,125.768,125.8619,125.768,125.8243,141075.0
2021-08-03 15:40:00,134.08,134.14,134.02,134.03,202061.0,125.8243,125.8806,125.768,125.7774,202061.0
2021-08-03 15:45:00,134.03,134.1,134.01,134.06,164273.0,125.7774,125.8431,125.7586,125.8056,164273.0
2021-08-03 15:50:00,134.06,134.1,134.02,134.09,211465.0,125.8056,125.8431,125.768,125.8337,211465.0
2021-08-03 15:55:00,134.08,134.21,134.08,134.2,437099.0,125.8243,125.9463,125.8243,125.9369,437099.0
2021-08-04 09:30:00,133.65,133.92,133.43,133.84,264463.0,125.4208,125.6742,125.2144,125.5991,264463.0
2021-08-04 09:35:00,133.84,134.03,133.69,133.88,257997.0,125.5991,125.7774,125.4583,125.6366,257997.0
2021-08-04 09:40:00,133.88,134.01,133.67,133.87,235386.0,125.6366,125.7586,125.4396,125.6273,235386.0
2021-08-04 09:45:00,133.87,134.37,133.85,134.36,194049.0,125.6273,126.0965,125.6085,126.0871,194049.0
2021-08-04 09:50:00,134.35,134.43,134.26,134.37,225964.0,126.0777,126.1528,125.9932,126.0965,225964.0
2021-08-04 09:55:00,134.37,134.45,134.24,134.28,106921.0,126.0965,126.1715,125.9745,126.012,106921.0
2021-08-04 10:00:00,134.29,134.32,134.22,134.3,128826.0,126.0214,126.0496,125.9557,126.0308,128826.0
2021-08-04 10:05:00,134.3,134.37,134.16,134.2,134406.0,126.0308,126.0965,125.8994,125.9369,134406.0
2021-08-04 10:10:00,134.21,134.31,134.09,134.21,113140.0,125.9463,126.0402,125.8337,125.9463,113140.0
2021-08-04 10:15:00,134.22,134.32,134.19,134.25,101127.0,125.9557,126.0496,125.9276,125.9839,101127.0
2021-08-04 10:20:00,134.25,134.33,134.2,134.22,133579.0,125.9839,126.0589,125.9369,125.9557,133579.0
2021-08-04 10:25:00,134.22,134.26,134.02,134.06,106996.0,125.9557,125.9932,125.768,125.8056,106996.0
2021-08-04 10:30:00,134.05,134.11,133.89,133.9,128842.0,125.7962,125.8525,125.646,125.6554,128842.0
2021-08-04 10:35:00,133.9,134.02,133.89,133.96,70219.0,125.6554,125.768,125.646,125.7117,70219.0
2021-08-04 10:40:00,133.96,134.17,133.96,134.06,58159.0,125.7117,125.9088,125.7117,125.8056,58159.0
2021-08-04 10:45:00,134.06,134.14,133.95,133.99,45012.0,125.8056,125.8806,125.7023,125.7399,45012.0
2021-08-04 10:50:00,133.99,134.0,133.78,133.84,55277.0,125.7399,125.7493,125.5428,125.5991,55277.0
2021-08-04 10:55:00,133.85,133.96,133.85,133.93,50756.0,125.6085,125.7117,125.6085,125.6836,50756.0
2021-08-04 11:00:00,133.93,133.97,133.84,133.87,142354.0,125.6836,125.7211,125.5991,125.6273,142354.0
2021-08-04 11:05:00,133.87,133.87,133.78,133.83,45370.0,125.6273,125.6273,125.5428,125.5897,45370.0
2021-08-04 11:10:00,133.82,133.87,133.78,133.8,44643.0,125.5803,125.6273,125.5428,125.5616,44643.0
2021-08-04 11:15:00,133.8,133.85,133.71,133.72,42509.0,125.5616,125.6085,125.4771,125.4865,42509.0
2021-08-04 11:20:00,133.71,133.71,133.51,133.7,73812.0,125.4771,125.4771,125.2894,125.4677,73812.0
2021-08-04 11:25:00,133.69,133.71,133.6,133.63,101705.0,125.4583,125.4771,125.3739,125.402,101705.0
2021-08-04 11:30:00,133.63,133.81,133.63,133.79,90118.0,125.402,125.571,125.402,125.5522,90118.0
2021-08-04 11:35:00,133.8,133.92,133.75,133.81,94186.0,125.5616,125.6742,125.5146,125.571,94186.0
2021-08-04 11:40:00,133.81,133.95,133.8,133.92,45203.0,125.571,125.7023,125.5616,125.6742,45203.0
2021-08-04 11:45:00,133.93,133.98,133.88,133.9,38508.0,125.6836,125.7305,125.6366,125.6554,38508.0
2021-08-04 11:50:00,133.89,133.9,133.85,133.85,39319.0,125.646,125.6554,125.6085,125.6085,39319.0
2021-08-04 11:55:00,133.85,134.22,133.85,134.22,69280.0,125.6085,125.9557,125.6085,125.9557,69280.0
2021-08-04 12:00:00,134.22,134.37,134.16,134.32,37298.0,125.9557,126.0965,125.8994,126.0496,37298.0
2021-08-04 12:05:00,134.33,134.43,134.31,134.42,52864.0,126.0589,126.1528,126.0402,126.1434,52864.0
2021-08-04 12:10:00,134.42,134.44,134.37,134.4,39901.0,126.1434,126.1622,126.0965,126.1246,39901.0
2021-08-04 12:15:00,134.39,134.44,134.35,134.38,44974.0,126.1152,126.1622,126.0777,126.1059,44974.0
2021-08-04 12:20:00,134.38,134.4,134.29,134.32,70717.0,126.1059,126.1246,126.0214,126.0496,70717.0
2021-08-04 12:25:00,134.31,134.4,134.31,134.37,44787.0,126.0402,126.1246,126.0402,126.0965,44787.0
2021-08-04 12:30:00,134.37,134.47,134.33,134.36,40917.0,126.0965,126.1903,126.0589,126.0871,40917.0
2021-08-04 12:35:00,134.35,134.39,134.26,134.36,67282.0,126.0777,126.1152,125.9932,126.0871,67282.0
2021-08-04 12:40:00,134.38,134.39,134.23,134.27,38736.0,126.1059,126.1152,125.9651,126.0026,38736.0
2021-08-04 12:45:00,134.27,134.35,134.27,134.32,30721.0,126.0026,126.0777,126.0026,126.0496,30721.0
2021-08-04 12:50:00,134.33,134.35,134.25,134.28,82506.0,126.0589,126.0777,125.9839,126.012,82506.0
2021-08-04 12:55:00,134.27,134.28,134.15,134.17,43292.0,126.0026,126.012,125.89,125.9088,43292.0
2021-08-04 13:00:00,134.17,134.24,134.16,134.18,47023.0,125.9088,125.9745,125.8994,125.9182,47023.0
2021-08-04 13:05:00,134.17,134.31,134.16,134.3,44456.0,125.9088,126.0402,125.8994,126.0308,44456.0
2021-08-04 13:10:00,134.29,134.31,134.22,134.26,33632.0,126.0214,126.0402,125.9557,125.9932,33632.0
2021-08-04 13:15:00,134.26,134.3,134.2,134.24,35277.0,125.9932,126.0308,125.9369,125.9745,35277.0
2021-08-04 13:20:00,134.23,134.26,134.18,134.23,38999.0,125.9651,125.9932,125.9182,125.9651,38999.0
2021-08-04 13:25:00,134.22,134.23,134.1,134.13,31009.0,125.9557,125.9651,125.8431,125.8713,31009.0
2021-08-04 13:30:00,134.13,134.21,134.12,134.14,33543.0,125.8713,125.9463,125.8619,125.8806,33543.0
2021-08-04 13:35:00,134.15,134.23,134.15,134.2,35489.0,125.89,125.9651,125.89,125.9369,35489.0
2021-08-04 13:40:00,134.2,134.22,134.05,134.09,30804.0,125.9369,125.9557,125.7962,125.8337,30804.0
2021-08-04 13:45:00,134.1,134.16,134.07,134.16,41567.0,125.8431,125.8994,125.8149,125.8994,41567.0
2021-08-04 13:50:00,134.15,134.2,134.12,134.16,35213.0,125.89,125.9369,125.8619,125.8994,35213.0
2021-08-04 13:55:00,134.15,134.15,134.05,134.06,28215.0,125.89,125.89,125.7962,125.8056,28215.0
2021-08-04 14:00:00,134.06,134.21,134.06,134.2,64405.0,125.8056,125.9463,125.8056,125.9369,64405.0
2021-08-04 14:05:00,134.2,134.27,134.17,134.22,24343.0,125.9369,126.0026,125.9088,125.9557,24343.0
2021-08-04 14:10:00,134.22,134.23,134.15,134.2,21584.0,125.9557,125.9651,125.89,125.9369,21584.0
2021-08-04 14:15:00,134.21,134.24,134.19,134.21,30192.0,125.9463,125.9745,125.9276,125.9463,30192.0
2021-08-04 14:20:00,134.2,134.29,134.18,134.26,72432.0,125.9369,126.0214,125.9182,125.9932,72432.0
2021-08-04 14:25:00,134.27,134.27,134.15,134.16,23780.0,126.0026,126.0026,125.89,125.8994,23780.0
2021-08-04 14:30:00,134.16,134.21,134.12,134.2,48996.0,125.8994,125.9463,125.8619,125.9369,48996.0
2021-08-04 14:35:00,134.19,134.23,134.15,134.16,35152.0,125.9276,125.9651,125.89,125.8994,35152.0
2021-08-04 14:40:00,134.17,134.2,134.14,134.19,42405.0,125.9088,125.9369,125.8806,125.9276,42405.0
2021-08-04 14:45:00,134.19,134.19,134.07,134.11,39530.0,125.9276,125.9276,125.8149,125.8525,39530.0
2021-08-04 14:50:00,134.12,134.12,133.99,134.0,33189.0,125.8619,125.8619,125.7399,125.7493,33189.0
2021-08-04 14:55:00,134.01,134.02,133.96,133.97,48513.0,125.7586,125.768,125.7117,125.7211,48513.0
2021-08-04 15:00:00,133.97,134.04,133.95,134.0,40870.0,125.7211,125.7868,125.7023,125.7493,40870.0
2021-08-04 15:05:00,133.99,134.02,133.89,133.9,55244.0,125.7399,125.768,125.646,125.6554,55244.0
2021-08-04 15:10:00,133.9,133.91,133.74,133.78,196159.0,125.6554,125.6648,125.5053,125.5428,196159.0
2021-08-04 15:15:00,133.78,133.82,133.73,133.77,114112.0,125.5428,125.5803,125.4959,125.5334,114112.0
2021-08-04 15:20:00,133.77,133.85,133.76,133.8,54613.0,125.5334,125.6085,125.524,125.5616,54613.0
2021-08-04 15:25:00,133.79,133.82,133.74,133.78,62527.0,125.5522,125.5803,125.5053,125.5428,62527.0
2021-08-04 15:30:00,133.78,133.94,133.78,133.88,87261.0,125.5428,125.693,125.5428,125.6366,87261.0
2021-08-04 15:35:00,133.88,133.89,133.8,133.81,60209.0,125.6366,125.646,125.5616,125.571,60209.0
2021-08-04 15:40:00,133.81,133.86,133.77,133.81,67286.0,125.571,125.6179,125.5334,125.571,67286.0
2021-08-04 15:45:00,133.81,133.85,133.78,133.82,78336.0,125.571,125.6085,125.5428,125.5803,78336.0
2021-08-04 15:50:00,133.83,133.88,133.75,133.78,147981.0,125.5897,125.6366,125.5146,125.5428,147981.0
2021-08-04 15:55:00,133.77,133.78,133.57,133.6,562901.0,125.5334,125.5428,125.3457,125.3739,562901.0
2021-08-05 09:30:00,133.43,133.52,132.9,133.21,262446.0,125.2144,125.2988,124.717,125.0079,262446.0
2021-08-05 09:35:00,133.21,133.31,132.99,133.26,428863.0,125.0079,125.1017,124.8014,125.0548,428863.0
2021-08-05 09:40:00,133.28,133.34,133.0,133.11,258761.0,125.0736,125.1299,124.8108,124.9141,258761.0
2021-08-05 09:45:00,133.12,133.29,132.82,132.91,231846.0,124.9234,125.083,124.6419,124.7264,231846.0
2021-08-05 09:50:00,132.92,132.98,132.65,132.84,249070.0,124.7358,124.7921,124.4824,124.6607,249070.0
2021-08-05 09:55:00,132.85,132.86,132.73,132.86,126252.0,124.6701,124.6794,124.5575,124.6794,126252.0
2021-08-05 10:00:00,132.87,132.97,132.62,132.67,210577.0,124.6888,124.7827,124.4542,124.5011,210577.0
2021-08-05 10:05:00,132.68,132.77,132.46,132.63,222001.0,124.5105,124.595,124.3041,124.4636,222001.0
2021-08-05 10:10:00,132.62,132.8,132.6,132.75,193320.0,124.4542,124.6231,124.4355,124.5762,193320.0
2021-08-05 10:15:00,132.75,132.89,132.66,132.81,150166.0,124.5762,124.7076,124.4918,124.6325,150166.0
2021-08-05 10:20:00,132.81,132.84,132.59,132.59,93013.0,124.6325,124.6607,124.4261,124.4261,93013.0
2021-08-05 10:25:00,132.59,132.6,132.4,132.42,88346.0,124.4261,124.4355,124.2478,124.2665,88346.0
2021-08-05 10:30:00,132.43,132.46,132.28,132.3,170190.0,124.2759,124.3041,124.1352,124.1539,170190.0
2021-08-05 10:35:00,132.3,132.4,132.22,132.25,123840.0,124.1539,124.2478,124.0789,124.107,123840.0
2021-08-05 10:40:00,132.25,132.31,132.22,132.24,90255.0,124.107,124.1633,124.0789,124.0976,90255.0
2021-08-05 10:45:00,132.23,132.44,132.19,132.42,119620.0,124.0882,124.2853,124.0507,124.2665,119620.0
2021-08-05 10:50:00,132.4,132.45,132.26,132.31,65011.0,124.2478,124.2947,124.1164,124.1633,65011.0
2021-08-05 10:55:00,132.3,132.46,132.29,132.41,63312.0,124.1539,124.3041,124.1445,124.2572,63312.0
2021-08-05 11:00:00,132.4,132.41,132.22,132.24,91737.0,124.2478,124.2572,124.0789,124.0976,91737.0
2021-08-05 11:05:00,132.24,132.29,132.16,132.17,84233.0,124.0976,124.1445,124.0226,124.0319,84233.0
2021-08-05 11:10:00,132.16,132.25,132.15,132.2,63457.0,124.0226,124.107,124.0132,124.0601,63457.0
2021-08-05 11:15:00,132.21,132.21,132.04,132.2,75443.0,124.0695,124.0695,123.9099,124.0601,75443.0
2021-08-05 11:20:00,132.19,132.33,132.19,132.27,112544.0,124.0507,124.1821,124.0507,124.1258,112544.0
2021-08-05 11:25:00,132.28,132.32,132.23,132.27,160087.0,124.1352,124.1727,124.0882,124.1258,160087.0
2021-08-05 11:30:00,132.27,132.31,132.2,132.26,64162.0,124.1258,124.1633,124.0601,124.1164,64162.0
2021-08-05 11:35:00,132.26,132.36,132.26,132.33,85544.0,124.1164,124.2102,124.1164,124.1821,85544.0
2021-08-05 11:40:00,132.33,132.52,132.33,132.49,77655.0,124.1821,124.3604,124.1821,124.3322,77655.0
2021-08-05 11:45:00,132.49,132.54,132.48,132.52,35413.0,124.3322,124.3792,124.3228,124.3604,35413.0
2021-08-05 11:50:00,132.53,132.54,132.4,132.43,56804.0,124.3698,124.3792,124.2478,124.2759,56804.0
2021-08-05 11:55:00,132.42,132.43,132.36,132.41,33686.0,124.2665,124.2759,124.2102,124.2572,33686.0
2021-08-05 12:00:00,132.41,132.41,132.3,132.34,33853.0,124.2572,124.2572,124.1539,124.1915,33853.0
2021-08-05 12:05:00,132.34,132.39,132.33,132.38,29678.0,124.1915,124.2384,124.1821,124.229,29678.0
2021-08-05 12:10:00,132.37,132.46,132.36,132.46,44045.0,124.2196,124.3041,124.2102,124.3041,44045.0
2021-08-05 12:15:00,132.46,132.46,132.36,132.4,88659.0,124.3041,124.3041,124.2102,124.2478,88659.0
2021-08-05 12:20:00,132.39,132.49,132.38,132.44,23017.0,124.2384,124.3322,124.229,124.2853,23017.0
2021-08-05 12:25:00,132.44,132.5,132.42,132.46,81817.0,124.2853,124.3416,124.2665,124.3041,81817.0
2021-08-05 12:30:00,132.47,132.49,132.45,132.47,55373.0,124.3135,124.3322,124.2947,124.3135,55373.0
2021-08-05 12:35:00,132.46,132.47,132.36,132.38,73254.0,124.3041,124.3135,124.2102,124.229,73254.0
2021-08-05 12:40:00,132.38,132.45,132.37,132.45,33380.0,124.229,124.2947,124.2196,124.2947,33380.0
2021-08-05 12:45:00,132.45,132.46,132.41,132.44,58364.0,124.2947,124.3041,124.2572,124.2853,58364.0
2021-08-05 12:50:00,132.45,132.49,132.42,132.42,43845.0,124.2947,124.3322,124.2665,124.2665,43845.0
2021-08-05 12:55:00,132.42,132.5,132.41,132.49,34760.0,124.2665,124.3416,124.2572,124.3322,34760.0
2021-08-05 13:00:00,132.49,132.55,132.48,132.52,49287.0,124.3322,124.3885,124.3228,124.3604,49287.0
2021-08-05 13:05:00,132.52,132.53,132.48,132.5,44138.0,124.3604,124.3698,124.3228,124.3416,44138.0
2021-08-05 13:10:00,132.5,132.57,132.49,132.57,36933.0,124.3416,124.4073,124.3322,124.4073,36933.0
2021-08-05 13:15:00,132.57,132.59,132.51,132.53,48472.0,124.4073,124.4261,124.351,124.3698,48472.0
2021-08-05 13:20:00,132.53,132.54,132.48,132.51,38559.0,124.3698,124.3792,124.3228,124.351,38559.0
2021-08-05 13:25:00,132.51,132.53,132.46,132.52,32684.0,124.351,124.3698,124.3041,124.3604,32684.0
2021-08-05 13:30:00,132.52,132.61,132.52,132.59,26092.0,124.3604,124.4448,124.3604,124.4261,26092.0
2021-08-05 13:35:00,132.58,132.59,132.49,132.5,44319.0,124.4167,124.4261,124.3322,124.3416,44319.0
2021-08-05 13:40:00,132.5,132.53,132.45,132.51,59432.0,124.3416,124.3698,124.2947,124.351,59432.0
2021-08-05 13:45:00,132.51,132.55,132.49,132.53,51375.0,124.351,124.3885,124.3322,124.3698,51375.0
2021-08-05 13:50:00,132.53,132.55,132.51,132.53,41292.0,124.3698,124.3885,124.351,124.3698,41292.0
2021-08-05 13:55:00,132.53,132.57,132.5,132.54,34593.0,124.3698,124.4073,124.3416,124.3792,34593.0
2021-08-05 14:00:00,132.54,132.58,132.5,132.5,20243.0,124.3792,124.4167,124.3416,124.3416,20243.0
2021-08-05 14:05:00,132.5,132.52,132.47,132.48,27546.0,124.3416,124.3604,124.3135,124.3228,27546.0
2021-08-05 14:10:00,132.49,132.51,132.48,132.5,24628.0,124.3322,124.351,124.3228,124.3416,24628.0
2021-08-05 14:15:00,132.5,132.53,132.47,132.48,19933.0,124.3416,124.3698,124.3135,124.3228,19933.0
2021-08-05 14:20:00,132.48,132.49,132.43,132.43,39986.0,124.3228,124.3322,124.2759,124.2759,39986.0
2021-08-05 14:25:00,132.44,132.5,132.43,132.5,30927.0,124.2853,124.3416,124.2759,124.3416,30927.0
2021-08-05 14:30:00,132.49,132.59,132.48,132.59,49222.0,124.3322,124.4261,124.3228,124.4261,49222.0
2021-08-05 14:35:00,132.58,132.63,132.54,132.62,63505.0,124.4167,124.4636,124.3792,124.4542,63505.0
2021-08-05 14:40:00,132.63,132.68,132.61,132.65,37551.0,124.4636,124.5105,124.4448,124.4824,37551.0
2021-08-05 14:45:00,132.65,132.69,132.61,132.66,30562.0,124.4824,124.5199,124.4448,124.4918,30562.0
2021-08-05 14:50:00,132.67,132.69,132.65,132.66,35681.0,124.5011,124.5199,124.4824,124.4918,35681.0
2021-08-05 14:55:00,132.67,132.75,132.63,132.75,36337.0,124.5011,124.5762,124.4636,124.5762,36337.0
2021-08-05 15:00:00,132.75,132.77,132.73,132.76,52722.0,124.5762,124.595,124.5575,124.5856,52722.0
2021-08-05 15:05:00,132.76,132.77,132.67,132.68,52602.0,124.5856,124.595,124.5011,124.5105,52602.0
2021-08-05 15:10:00,132.68,132.71,132.66,132.66,90272.0,124.5105,124.5387,124.4918,124.4918,90272.0
2021-08-05 15:15:00,132.66,132.66,132.6,132.61,86967.0,124.4918,124.4918,124.4355,124.4448,86967.0
2021-08-05 15:20:00,132.6,132.65,132.58,132.59,42347.0,124.4355,124.4824,124.4167,124.4261,42347.0
2021-08-05 15:25:00,132.59,132.63,132.58,132.62,36689.0,124.4261,124.4636,124.4167,124.4542,36689.0
2021-08-05 15:30:00,132.62,132.7,132.6,132.7,72627.0,124.4542,124.5293,124.4355,124.5293,72627.0
2021-08-05 15:35:00,132.69,132.85,132.68,132.84,566018.0,124.5199,124.6701,124.5105,124.6607,566018.0
2021-08-05 15:40:00,132.84,132.88,132.8,132.86,123546.0,124.6607,124.6982,124.6231,124.6794,123546.0
2021-08-05 15:45:00,132.85,132.9,132.82,132.89,86717.0,124.6701,124.717,124.6419,124.7076,86717.0
2021-08-05 15:50:00,132.9,132.97,132.85,132.97,185865.0,124.717,124.7827,124.6701,124.7827,185865.0
2021-08-05 15:55:00,132.97,133.12,132.96,133.08,446648.0,124.7827,124.9234,124.7733,124.8859,446648.0
2021-08-06 09:30:00,132.94,133.11,132.74,132.91,192789.0,124.7545,124.9141,124.5668,124.7264,192789.0
2021-08-06 09:35:00,132.92,133.04,132.84,132.93,245377.0,124.7358,124.8484,124.6607,124.7451,245377.0
2021-08-06 09:40:00,132.94,132.97,132.7,132.78,185560.0,124.7545,124.7827,124.5293,124.6044,185560.0
2021-08-06 09:45:00,132.79,132.83,132.48,132.58,191126.0,124.6138,124.6513,124.3228,124.4167,191126.0
2021-08-06 09:50:00,132.57,132.59,132.4,132.59,148300.0,124.4073,124.4261,124.2478,124.4261,148300.0
2021-08-06 09:55:00,132.58,132.59,132.34,132.39,62050.0,124.4167,124.4261,124.1915,124.2384,62050.0
2021-08-06 10:00:00,132.39,132.43,132.1,132.26,93722.0,124.2384,124.2759,123.9662,124.1164,93722.0
2021-08-06 10:05:00,132.27,132.42,132.27,132.37,84520.0,124.1258,124.2665,124.1258,124.2196,84520.0
2021-08-06 10:10:00,132.36,132.46,132.13,132.13,247510.0,124.2102,124.3041,123.9944,123.9944,247510.0
2021-08-06 10:15:00,132.14,132.3,132.09,132.29,166465.0,124.0038,124.1539,123.9569,124.1445,166465.0
2021-08-06 10:20:00,132.29,132.32,132.19,132.19,74457.0,124.1445,124.1727,124.0507,124.0507,74457.0
2021-08-06 10:25:00,132.19,132.27,132.17,132.24,70802.0,124.0507,124.1258,124.0319,124.0976,70802.0
2021-08-06 10:30:00,132.24,132.25,132.13,132.22,76572.0,124.0976,124.107,123.9944,124.0789,76572.0
2021-08-06 10:35:00,132.21,132.31,132.2,132.3,70427.0,124.0695,124.1633,124.0601,124.1539,70427.0
2021-08-06 10:40:00,132.3,132.38,132.24,132.35,100457.0,124.1539,124.229,124.0976,124.2009,100457.0
2021-08-06 10:45:00,132.35,132.4,132.23,132.29,81731.0,124.2009,124.2478,124.0882,124.1445,81731.0
2021-08-06 10:50:00,132.28,132.38,132.25,132.38,286188.0,124.1352,124.229,124.107,124.229,286188.0
2021-08-06 10:55:00,132.37,132.38,132.27,132.33,62901.0,124.2196,124.229,124.1258,124.1821,62901.0
2021-08-06 11:00:00,132.34,132.34,132.23,132.24,98900.0,124.1915,124.1915,124.0882,124.0976,98900.0
2021-08-06 11:05:00,132.24,132.48,132.22,132.47,59537.0,124.0976,124.3228,124.0789,124.3135,59537.0
2021-08-06 11:10:00,132.47,132.49,132.42,132.44,55578.0,124.3135,124.3322,124.2665,124.2853,55578.0
2021-08-06 11:15:00,132.45,132.46,132.35,132.39,53663.0,124.2947,124.3041,124.2009,124.2384,53663.0
2021-08-06 11:20:00,132.39,132.43,132.34,132.42,99570.0,124.2384,124.2759,124.1915,124.2665,99570.0
2021-08-06 11:25:00,132.42,132.44,132.35,132.42,87358.0,124.2665,124.2853,124.2009,124.2665,87358.0
2021-08-06 11:30:00,132.42,132.49,132.41,132.47,53480.0,124.2665,124.3322,124.2572,124.3135,53480.0
2021-08-06 11:35:00,132.46,132.54,132.44,132.47,66838.0,124.3041,124.3792,124.2853,124.3135,66838.0
2021-08-06 11:40:00,132.47,132.51,132.42,132.47,70777.0,124.3135,124.351,124.2665,124.3135,70777.0
2021-08-06 11:45:00,132.47,132.5,132.44,132.45,49179.0,124.3135,124.3416,124.2853,124.2947,49179.0
2021-08-06 11:50:00,132.45,132.53,132.43,132.51,40593.0,124.2947,124.3698,124.2759,124.351,40593.0
2021-08-06 11:55:00,132.51,132.54,132.48,132.52,110287.0,124.351,124.3792,124.3228,124.3604,110287.0
2021-08-06 12:00:00,132.52,132.54,132.46,132.52,42975.0,124.3604,124.3792,124.3041,124.3604,42975.0
2021-08-06 12:05:00,132.52,132.54,132.49,132.5,35111.0,124.3604,124.3792,124.3322,124.3416,35111.0
2021-08-06 12:10:00,132.51,132.53,132.48,132.51,50665.0,124.351,124.3698,124.3228,124.351,50665.0
2021-08-06 12:15:00,132.51,132.55,132.5,132.54,54915.0,124.351,124.3885,124.3416,124.3792,54915.0
2021-08-06 12:20:00,132.54,132.56,132.48,132.55,51739.0,124.3792,124.3979,124.3228,124.3885,51739.0
2021-08-06 12:25:00,132.55,132.56,132.51,132.56,46994.0,124.3885,124.3979,124.351,124.3979,46994.0
2021-08-06 12:30:00,132.57,132.64,132.53,132.61,23080.0,124.4073,124.473,124.3698,124.4448,23080.0
2021-08-06 12:35:00,132.61,132.65,132.59,132.63,24273.0,124.4448,124.4824,124.4261,124.4636,24273.0
2021-08-06 12:40:00,132.63,132.63,132.53,132.55,11779.0,124.4636,124.4636,124.3698,124.3885,11779.0
2021-08-06 12:45:00,132.55,132.64,132.55,132.61,48874.0,124.3885,124.473,124.3885,124.4448,48874.0
2021-08-06 12:50:00,132.61,132.64,132.57,132.62,28850.0,124.4448,124.473,124.4073,124.4542,28850.0
2021-08-06 12:55:00,132.63,132.73,132.61,132.72,37908.0,124.4636,124.5575,124.4448,124.5481,37908.0
2021-08-06 13:00:00,132.73,132.81,132.73,132.79,26610.0,124.5575,124.6325,124.5575,124.6138,26610.0
2021-08-06 13:05:00,132.79,132.84,132.79,132.84,13889.0,124.6138,124.6607,124.6138,124.6607,13889.0
2021-08-06 13:10:00,132.85,132.85,132.8,132.82,27828.0,124.6701,124.6701,124.6231,124.6419,27828.0
2021-08-06 13:15:00,132.81,132.84,132.8,132.83,16178.0,124.6325,124.6607,124.6231,124.6513,16178.0
2021-08-06 13:20:00,132.82,132.87,132.79,132.82,28735.0,124.6419,124.6888,124.6138,124.6419,28735.0
2021-08-06 13:25:00,132.82,132.9,132.8,132.89,24577.0,124.6419,124.717,124.6231,124.7076,24577.0
2021-08-06 13:30:00,132.89,132.96,132.89,132.96,33642.0,124.7076,124.7733,124.7076,124.7733,33642.0
2021-08-06 13:35:00,132.95,132.99,132.93,132.98,17860.0,124.7639,124.8014,124.7451,124.7921,17860.0
2021-08-06 13:40:00,132.98,133.06,132.96,133.06,24170.0,124.7921,124.8671,124.7733,124.8671,24170.0
2021-08-06 13:45:00,133.05,133.09,133.03,133.07,28761.0,124.8578,124.8953,124.839,124.8765,28761.0
2021-08-06 13:50:00,133.07,133.07,132.99,133.01,47367.0,124.8765,124.8765,124.8014,124.8202,47367.0
2021-08-06 13:55:00,133.0,133.03,132.98,133.03,29216.0,124.8108,124.839,124.7921,124.839,29216.0
2021-08-06 14:00:00,133.03,133.06,133.0,133.01,20100.0,124.839,124.8671,124.8108,124.8202,20100.0
2021-08-06 14:05:00,133.01,133.06,132.99,133.06,20355.0,124.8202,124.8671,124.8014,124.8671,20355.0
2021-08-06 14:10:00,133.05,133.06,132.98,133.02,24502.0,124.8578,124.8671,124.7921,124.8296,24502.0
2021-08-06 14:15:00,133.03,133.04,132.98,133.01,45364.0,124.839,124.8484,124.7921,124.8202,45364.0
2021-08-06 14:20:00,133.0,133.01,132.93,132.94,18929.0,124.8108,124.8202,124.7451,124.7545,18929.0
2021-08-06 14:25:00,132.94,133.0,132.92,132.99,23353.0,124.7545,124.8108,124.7358,124.8014,23353.0
2021-08-06 14:30:00,133.0,133.07,132.96,133.05,28386.0,124.8108,124.8765,124.7733,124.8578,28386.0
2021-08-06 14:35:00,133.04,133.06,133.01,133.06,25832.0,124.8484,124.8671,124.8202,124.8671,25832.0
2021-08-06 14:40:00,133.05,133.08,133.01,133.08,23782.0,124.8578,124.8859,124.8202,124.8859,23782.0
2021-08-06 14:45:00,133.07,133.08,132.98,133.01,33180.0,124.8765,124.8859,124.7921,124.8202,33180.0
2021-08-06 14:50:00,133.01,133.02,132.95,132.96,34462.0,124.8202,124.8296,124.7639,124.7733,34462.0
2021-08-06 14:55:00,132.95,132.96,132.92,132.93,39048.0,124.7639,124.7733,124.7358,124.7451,39048.0
2021-08-06 15:00:00,132.92,132.95,132.89,132.92,37261.0,124.7358,124.7639,124.7076,124.7358,37261.0
2021-08-06 15:05:00,132.92,132.93,132.85,132.9,106824.0,124.7358,124.7451,124.6701,124.717,106824.0
2021-08-06 15:10:00,132.89,132.96,132.87,132.94,70951.0,124.7076,124.7733,124.6888,124.7545,70951.0
2021-08-06 15:15:00,132.94,132.95,132.88,132.9,100392.0,124.7545,124.7639,124.6982,124.717,100392.0
2021-08-06 15:20:00,132.9,132.94,132.88,132.88,59969.0,124.717,124.7545,124.6982,124.6982,59969.0
2021-08-06 15:25:00,132.88,132.93,132.86,132.93,54405.0,124.6982,124.7451,124.6794,124.7451,54405.0
2021-08-06 15:30:00,132.94,133.01,132.9,133.0,139348.0,124.7545,124.8202,124.717,124.8108,139348.0
2021-08-06 15:35:00,133.0,133.03,132.89,132.9,99330.0,124.8108,124.839,124.7076,124.717,99330.0
2021-08-06 15:40:00,132.9,132.93,132.86,132.88,123587.0,124.717,124.7451,124.6794,124.6982,123587.0
2021-08-06 15:45:00,132.88,132.88,132.82,132.88,189435.0,124.6982,124.6982,124.6419,124.6982,189435.0
2021-08-06 15:50:00,132.87,132.89,132.8,132.88,284820.0,124.6888,124.7076,124.6231,124.6982,284820.0
2021-08-06 15:55:00,132.87,132.99,132.86,132.94,501075.0,124.6888,124.8014,124.6794,124.7545,501075.0
2021-08-09 09:30:00,133.17,133.7,133.1,133.61,226232.0,124.9704,125.4677,124.9047,125.3833,226232.0
2021-08-09 09:35:00,133.6,133.6,133.24,133.28,195520.0,125.3739,125.3739,125.0361,125.0736,195520.0
2021-08-09 09:40:00,133.28,133.38,133.25,133.28,123867.0,125.0736,125.1674,125.0454,125.0736,123867.0
2021-08-09 09:45:00,133.27,133.46,133.27,133.42,145283.0,125.0642,125.2425,125.0642,125.205,145283.0
2021-08-09 09:50:00,133.42,133.55,133.36,133.52,165682.0,125.205,125.327,125.1487,125.2988,165682.0
2021-08-09 09:55:00,133.53,133.56,133.21,133.21,160956.0,125.3082,125.3363,125.0079,125.0079,160956.0
2021-08-09 10:00:00,133.21,133.39,133.11,133.38,106457.0,125.0079,125.1768,124.9141,125.1674,106457.0
2021-08-09 10:05:00,133.39,133.5,133.38,133.45,97687.0,125.1768,125.28,125.1674,125.2331,97687.0
2021-08-09 10:10:00,133.45,133.51,133.32,133.37,94695.0,125.2331,125.2894,125.1111,125.158,94695.0
2021-08-09 10:15:00,133.37,133.53,133.35,133.52,73068.0,125.158,125.3082,125.1393,125.2988,73068.0
2021-08-09 10:20:00,133.54,133.56,133.44,133.45,81574.0,125.3176,125.3363,125.2237,125.2331,81574.0
2021-08-09 10:25:00,133.47,133.53,133.37,133.44,78126.0,125.2519,125.3082,125.158,125.2237,78126.0
2021-08-09 10:30:00,133.44,133.56,133.41,133.47,93511.0,125.2237,125.3363,125.1956,125.2519,93511.0
2021-08-09 10:35:00,133.47,133.53,133.42,133.49,52570.0,125.2519,125.3082,125.205,125.2707,52570.0
2021-08-09 10:40:00,133.48,133.62,133.48,133.56,65097.0,125.2613,125.3927,125.2613,125.3363,65097.0
2021-08-09 10:45:00,133.56,133.61,133.53,133.6,74040.0,125.3363,125.3833,125.3082,125.3739,74040.0
2021-08-09 10:50:00,133.6,133.68,133.46,133.46,107076.0,125.3739,125.449,125.2425,125.2425,107076.0
2021-08-09 10:55:00,133.46,133.46,133.26,133.32,74115.0,125.2425,125.2425,125.0548,125.1111,74115.0
2021-08-09 11:00:00,133.31,133.41,133.31,133.38,205244.0,125.1017,125.1956,125.1017,125.1674,205244.0
2021-08-09 11:05:00,133.37,133.48,133.37,133.42,187102.0,125.158,125.2613,125.158,125.205,187102.0
2021-08-09 11:10:00,133.43,133.43,133.33,133.37,60489.0,125.2144,125.2144,125.1205,125.158,60489.0
2021-08-09 11:15:00,133.37,133.43,133.36,133.4,32592.0,125.158,125.2144,125.1487,125.1862,32592.0
2021-08-09 11:20:00,133.39,133.42,133.28,133.29,34418.0,125.1768,125.205,125.0736,125.083,34418.0
2021-08-09 11:25:00,133.29,133.41,133.29,133.38,43265.0,125.083,125.1956,125.083,125.1674,43265.0
2021-08-09 11:30:00,133.37,133.38,133.31,133.36,28551.0,125.158,125.1674,125.1017,125.1487,28551.0
2021-08-09 11:35:00,133.35,133.37,133.3,133.31,27894.0,125.1393,125.158,125.0924,125.1017,27894.0
2021-08-09 11:40:00,133.31,133.36,133.27,133.28,30817.0,125.1017,125.1487,125.0642,125.0736,30817.0
2021-08-09 11:45:00,133.28,133.33,133.26,133.32,26205.0,125.0736,125.1205,125.0548,125.1111,26205.0
2021-08-09 11:50:00,133.32,133.34,133.24,133.29,25827.0,125.1111,125.1299,125.0361,125.083,25827.0
2021-08-09 11:55:00,133.29,133.38,133.28,133.33,21918.0,125.083,125.1674,125.0736,125.1205,21918.0
2021-08-09 12:00:00,133.33,133.36,133.29,133.34,35686.0,125.1205,125.1487,125.083,125.1299,35686.0
2021-08-09 12:05:00,133.34,133.37,133.23,133.25,17221.0,125.1299,125.158,125.0267,125.0454,17221.0
2021-08-09 12:10:00,133.23,133.25,133.17,133.18,20878.0,125.0267,125.0454,124.9704,124.9797,20878.0
2021-08-09 12:15:00,133.18,133.22,133.15,133.15,22457.0,124.9797,125.0173,124.9516,124.9516,22457.0
2021-08-09 12:20:00,133.15,133.18,133.13,133.15,54048.0,124.9516,124.9797,124.9328,124.9516,54048.0
2021-08-09 12:25:00,133.15,133.25,133.13,133.22,132562.0,124.9516,125.0454,124.9328,125.0173,132562.0
2021-08-09 12:30:00,133.23,133.27,133.19,133.26,83063.0,125.0267,125.0642,124.9891,125.0548,83063.0
2021-08-09 12:35:00,133.26,133.27,133.23,133.25,140336.0,125.0548,125.0642,125.0267,125.0454,140336.0
2021-08-09 12:40:00,133.25,133.33,133.24,133.33,115007.0,125.0454,125.1205,125.0361,125.1205,115007.0
2021-08-09 12:45:00,133.32,133.35,133.29,133.31,112116.0,125.1111,125.1393,125.083,125.1017,112116.0
2021-08-09 12:50:00,133.32,133.35,133.31,133.32,90059.0,125.1111,125.1393,125.1017,125.1111,90059.0
2021-08-09 12:55:00,133.32,133.33,133.21,133.24,115400.0,125.1111,125.1205,125.0079,125.0361,115400.0
2021-08-09 13:00:00,133.24,133.25,133.15,133.16,120140.0,125.0361,125.0454,124.9516,124.961,120140.0
2021-08-09 13:05:00,133.16,133.21,133.15,133.17,82381.0,124.961,125.0079,124.9516,124.9704,82381.0
2021-08-09 13:10:00,133.17,133.27,133.16,133.24,106367.0,124.9704,125.0642,124.961,125.0361,106367.0
2021-08-09 13:15:00,133.23,133.23,133.15,133.18,106816.0,125.0267,125.0267,124.9516,124.9797,106816.0
2021-08-09 13:20:00,133.18,133.24,133.17,133.22,122810.0,124.9797,125.0361,124.9704,125.0173,122810.0
2021-08-09 13:25:00,133.22,133.22,133.14,133.17,74711.0,125.0173,125.0173,124.9422,124.9704,74711.0
2021-08-09 13:30:00,133.16,133.16,133.08,133.14,136608.0,124.961,124.961,124.8859,124.9422,136608.0
2021-08-09 13:35:00,133.14,133.16,133.09,133.12,113771.0,124.9422,124.961,124.8953,124.9234,113771.0
2021-08-09 13:40:00,133.11,133.11,133.03,133.06,132199.0,124.9141,124.9141,124.839,124.8671,132199.0
2021-08-09 13:45:00,133.07,133.12,133.05,133.07,82878.0,124.8765,124.9234,124.8578,124.8765,82878.0
2021-08-09 13:50:00,133.07,133.12,133.05,133.11,119925.0,124.8765,124.9234,124.8578,124.9141,119925.0
2021-08-09 13:55:00,133.11,133.2,133.1,133.18,132317.0,124.9141,124.9985,124.9047,124.9797,132317.0
2021-08-09 14:00:00,133.18,133.21,133.17,133.2,107610.0,124.9797,125.0079,124.9704,124.9985,107610.0
2021-08-09 14:05:00,133.2,133.28,133.2,133.28,81287.0,124.9985,125.0736,124.9985,125.0736,81287.0
2021-08-09 14:10:00,133.28,133.31,133.25,133.25,122571.0,125.0736,125.1017,125.0454,125.0454,122571.0
2021-08-09 14:15:00,133.25,133.29,133.25,133.25,110096.0,125.0454,125.083,125.0454,125.0454,110096.0
2021-08-09 14:20:00,133.26,133.27,133.21,133.25,116665.0,125.0548,125.0642,125.0079,125.0454,116665.0
2021-08-09 14:25:00,133.25,133.33,133.25,133.31,82661.0,125.0454,125.1205,125.0454,125.1017,82661.0
2021-08-09 14:30:00,133.31,133.39,133.31,133.37,122116.0,125.1017,125.1768,125.1017,125.158,122116.0
2021-08-09 14:35:00,133.37,133.41,133.35,133.38,120797.0,125.158,125.1956,125.1393,125.1674,120797.0
2021-08-09 14:40:00,133.38,133.39,133.29,133.35,113007.0,125.1674,125.1768,125.083,125.1393,113007.0
2021-08-09 14:45:00,133.34,133.35,133.3,133.34,114538.0,125.1299,125.1393,125.0924,125.1299,114538.0
2021-08-09 14:50:00,133.34,133.4,133.32,133.34,130509.0,125.1299,125.1862,125.1111,125.1299,130509.0
2021-08-09 14:55:00,133.33,133.35,133.29,133.3,114309.0,125.1205,125.1393,125.083,125.0924,114309.0
2021-08-09 15:00:00,133.29,133.38,133.28,133.37,97703.0,125.083,125.1674,125.0736,125.158,97703.0
2021-08-09 15:05:00,133.38,133.48,133.34,133.47,127764.0,125.1674,125.2613,125.1299,125.2519,127764.0
2021-08-09 15:10:00,133.48,133.49,133.43,133.48,119094.0,125.2613,125.2707,125.2144,125.2613,119094.0
2021-08-09 15:15:00,133.48,133.51,133.42,133.42,142885.0,125.2613,125.2894,125.205,125.205,142885.0
2021-08-09 15:20:00,133.42,133.43,133.37,133.39,78358.0,125.205,125.2144,125.158,125.1768,78358.0
2021-08-09 15:25:00,133.39,133.48,133.36,133.46,152980.0,125.1768,125.2613,125.1487,125.2425,152980.0
2021-08-09 15:30:00,133.47,133.47,133.41,133.43,157329.0,125.2519,125.2519,125.1956,125.2144,157329.0
2021-08-09 15:35:00,133.44,133.55,133.43,133.53,181806.0,125.2237,125.327,125.2144,125.3082,181806.0
2021-08-09 15:40:00,133.53,133.53,133.41,133.41,136673.0,125.3082,125.3082,125.1956,125.1956,136673.0
2021-08-09 15:45:00,133.41,133.44,133.39,133.41,193407.0,125.1956,125.2237,125.1768,125.1956,193407.0
2021-08-09 15:50:00,133.42,133.44,133.35,133.4,271600.0,125.205,125.2237,125.1393,125.1862,271600.0
2021-08-09 15:55:00,133.41,133.47,133.36,133.46,415922.0,125.1956,125.2519,125.1487,125.2425,415922.0
2021-08-10 09:30:00,133.52,133.56,132.96,132.99,234131.0,125.2988,125.3363,124.7733,124.8014,234131.0
2021-08-10 09:35:00,132.99,133.37,132.91,133.18,171122.0,124.8014,125.158,124.7264,124.9797,171122.0
2021-08-10 09:40:00,133.17,133.51,133.12,133.48,130907.0,124.9704,125.2894,124.9234,125.2613,130907.0
2021-08-10 09:45:00,133.47,133.47,133.12,133.21,144233.0,125.2519,125.2519,124.9234,125.0079,144233.0
2021-08-10 09:50:00,133.2,133.28,133.08,133.17,175706.0,124.9985,125.0736,124.8859,124.9704,175706.0
2021-08-10 09:55:00,133.18,133.26,133.07,133.07,121030.0,124.9797,125.0548,124.8765,124.8765,121030.0
2021-08-10 10:00:00,133.08,133.2,133.06,133.08,108595.0,124.8859,124.9985,124.8671,124.8859,108595.0
2021-08-10 10:05:00,133.08,133.13,132.98,133.0,127461.0,124.8859,124.9328,124.7921,124.8108,127461.0
2021-08-10 10:10:00,133.0,133.19,132.95,133.18,134452.0,124.8108,124.9891,124.7639,124.9797,134452.0
2021-08-10 10:15:00,133.18,133.26,133.09,133.13,78366.0,124.9797,125.0548,124.8953,124.9328,78366.0
2021-08-10 10:20:00,133.13,133.2,133.08,133.15,50629.0,124.9328,124.9985,124.8859,124.9516,50629.0
2021-08-10 10:25:00,133.14,133.17,133.08,133.08,35491.0,124.9422,124.9704,124.8859,124.8859,35491.0
2021-08-10 10:30:00,133.08,133.08,132.96,133.02,72080.0,124.8859,124.8859,124.7733,124.8296,72080.0
2021-08-10 10:35:00,133.03,133.03,132.86,132.9,44072.0,124.839,124.839,124.6794,124.717,44072.0
2021-08-10 10:40:00,132.88,132.91,132.66,132.68,98788.0,124.6982,124.7264,124.4918,124.5105,98788.0
2021-08-10 10:45:00,132.69,132.83,132.66,132.78,49320.0,124.5199,124.6513,124.4918,124.6044,49320.0
2021-08-10 10:50:00,132.77,132.8,132.64,132.68,109310.0,124.595,124.6231,124.473,124.5105,109310.0
2021-08-10 10:55:00,132.68,132.75,132.64,132.73,49485.0,124.5105,124.5762,124.473,124.5575,49485.0
2021-08-10 11:00:00,132.74,132.8,132.63,132.8,63076.0,124.5668,124.6231,124.4636,124.6231,63076.0
2021-08-10 11:05:00,132.8,132.91,132.71,132.77,130133.0,124.6231,124.7264,124.5387,124.595,130133.0
2021-08-10 11:10:00,132.77,132.81,132.7,132.71,60311.0,124.595,124.6325,124.5293,124.5387,60311.0
2021-08-10 11:15:00,132.71,132.75,132.62,132.75,63819.0,124.5387,124.5762,124.4542,124.5762,63819.0
2021-08-10 11:20:00,132.76,132.85,132.75,132.8,30366.0,124.5856,124.6701,124.5762,124.6231,30366.0
2021-08-10 11:25:00,132.8,132.91,132.74,132.9,41074.0,124.6231,124.7264,124.5668,124.717,41074.0
2021-08-10 11:30:00,132.89,132.97,132.86,132.95,49439.0,124.7076,124.7827,124.6794,124.7639,49439.0
2021-08-10 11:35:00,132.95,133.19,132.95,133.14,33197.0,124.7639,124.9891,124.7639,124.9422,33197.0
2021-08-10 11:40:00,133.14,133.37,133.14,133.32,49366.0,124.9422,125.158,124.9422,125.1111,49366.0
2021-08-10 11:45:00,133.32,133.53,133.32,133.52,120077.0,125.1111,125.3082,125.1111,125.2988,120077.0
2021-08-10 11:50:00,133.52,133.6,133.5,133.57,29469.0,125.2988,125.3739,125.28,125.3457,29469.0
2021-08-10 11:55:00,133.58,133.59,133.5,133.51,26510.0,125.3551,125.3645,125.28,125.2894,26510.0
2021-08-10 12:00:00,133.51,133.57,133.5,133.55,44023.0,125.2894,125.3457,125.28,125.327,44023.0
2021-08-10 12:05:00,133.55,133.66,133.55,133.63,36243.0,125.327,125.4302,125.327,125.402,36243.0
2021-08-10 12:10:00,133.63,133.64,133.56,133.62,35693.0,125.402,125.4114,125.3363,125.3927,35693.0
2021-08-10 12:15:00,133.63,133.79,133.63,133.77,35134.0,125.402,125.5522,125.402,125.5334,35134.0
2021-08-10 12:20:00,133.77,133.79,133.7,133.74,28035.0,125.5334,125.5522,125.4677,125.5053,28035.0
2021-08-10 12:25:00,133.73,133.78,133.66,133.67,63681.0,125.4959,125.5428,125.4302,125.4396,63681.0
2021-08-10 12:30:00,133.66,133.66,133.51,133.53,108274.0,125.4302,125.4302,125.2894,125.3082,108274.0
2021-08-10 12:35:00,133.53,133.56,133.46,133.52,74451.0,125.3082,125.3363,125.2425,125.2988,74451.0
2021-08-10 12:40:00,133.51,133.56,133.51,133.56,14804.0,125.2894,125.3363,125.2894,125.3363,14804.0
2021-08-10 12:45:00,133.56,133.56,133.42,133.5,22606.0,125.3363,125.3363,125.205,125.28,22606.0
2021-08-10 12:50:00,133.5,133.52,133.47,133.51,20123.0,125.28,125.2988,125.2519,125.2894,20123.0
2021-08-10 12:55:00,133.5,133.53,133.48,133.51,28090.0,125.28,125.3082,125.2613,125.2894,28090.0
2021-08-10 13:00:00,133.52,133.56,133.45,133.47,21512.0,125.2988,125.3363,125.2331,125.2519,21512.0
2021-08-10 13:05:00,133.47,133.48,133.41,133.42,73523.0,125.2519,125.2613,125.1956,125.205,73523.0
2021-08-10 13:10:00,133.42,133.42,133.35,133.36,54414.0,125.205,125.205,125.1393,125.1487,54414.0
2021-08-10 13:15:00,133.36,133.43,133.36,133.42,24331.0,125.1487,125.2144,125.1487,125.205,24331.0
2021-08-10 13:20:00,133.42,133.44,133.39,133.4,22324.0,125.205,125.2237,125.1768,125.1862,22324.0
2021-08-10 13:25:00,133.4,133.4,133.29,133.33,65523.0,125.1862,125.1862,125.083,125.1205,65523.0
2021-08-10 13:30:00,133.33,133.42,133.32,133.39,28615.0,125.1205,125.205,125.1111,125.1768,28615.0
2021-08-10 13:35:00,133.39,133.48,133.36,133.46,21165.0,125.1768,125.2613,125.1487,125.2425,21165.0
2021-08-10 13:40:00,133.46,133.51,133.44,133.49,26089.0,125.2425,125.2894,125.2237,125.2707,26089.0
2021-08-10 13:45:00,133.48,133.53,133.38,133.52,43305.0,125.2613,125.3082,125.1674,125.2988,43305.0
2021-08-10 13:50:00,133.51,133.51,133.39,133.4,15336.0,125.2894,125.2894,125.1768,125.1862,15336.0
2021-08-10 13:55:00,133.4,133.44,133.38,133.43,19249.0,125.1862,125.2237,125.1674,125.2144,19249.0
2021-08-10 14:00:00,133.42,133.48,133.32,133.36,53864.0,125.205,125.2613,125.1111,125.1487,53864.0
2021-08-10 14:05:00,133.37,133.42,133.28,133.3,43523.0,125.158,125.205,125.0736,125.0924,43523.0
2021-08-10 14:10:00,133.31,133.36,133.26,133.3,47917.0,125.1017,125.1487,125.0548,125.0924,47917.0
2021-08-10 14:15:00,133.3,133.39,133.29,133.38,24563.0,125.0924,125.1768,125.083,125.1674,24563.0
2021-08-10 14:20:00,133.37,133.38,133.33,133.36,32010.0,125.158,125.1674,125.1205,125.1487,32010.0
2021-08-10 14:25:00,133.37,133.41,133.31,133.32,33908.0,125.158,125.1956,125.1017,125.1111,33908.0
2021-08-10 14:30:00,133.32,133.35,133.26,133.29,41040.0,125.1111,125.1393,125.0548,125.083,41040.0
2021-08-10 14:35:00,133.3,133.34,133.27,133.33,26539.0,125.0924,125.1299,125.0642,125.1205,26539.0
2021-08-10 14:40:00,133.34,133.34,133.27,133.28,19284.0,125.1299,125.1299,125.0642,125.0736,19284.0
2021-08-10 14:45:00,133.29,133.3,133.26,133.27,30360.0,125.083,125.0924,125.0548,125.0642,30360.0
2021-08-10 14:50:00,133.27,133.29,133.24,133.25,18593.0,125.0642,125.083,125.0361,125.0454,18593.0
2021-08-10 14:55:00,133.24,133.24,133.18,133.2,60245.0,125.0361,125.0361,124.9797,124.9985,60245.0
2021-08-10 15:00:00,133.21,133.21,133.15,133.19,51762.0,125.0079,125.0079,124.9516,124.9891,51762.0
2021-08-10 15:05:00,133.19,133.21,133.13,133.2,49284.0,124.9891,125.0079,124.9328,124.9985,49284.0
2021-08-10 15:10:00,133.2,133.22,133.18,133.2,101449.0,124.9985,125.0173,124.9797,124.9985,101449.0
2021-08-10 15:15:00,133.2,133.27,133.19,133.25,69628.0,124.9985,125.0642,124.9891,125.0454,69628.0
2021-08-10 15:20:00,133.25,133.26,133.18,133.21,105532.0,125.0454,125.0548,124.9797,125.0079,105532.0
2021-08-10 15:25:00,133.22,133.26,133.21,133.24,28760.0,125.0173,125.0548,125.0079,125.0361,28760.0
2021-08-10 15:30:00,133.24,133.25,133.2,133.23,48197.0,125.0361,125.0454,124.9985,125.0267,48197.0
2021-08-10 15:35:00,133.23,133.29,133.17,133.17,53636.0,125.0267,125.083,124.9704,124.9704,53636.0
2021-08-10 15:40:00,133.18,133.21,133.11,133.14,51024.0,124.9797,125.0079,124.9141,124.9422,51024.0
2021-08-10 15:45:00,133.14,133.15,133.1,133.12,72906.0,124.9422,124.9516,124.9047,124.9234,72906.0
2021-08-10 15:50:00,133.13,133.16,133.04,133.05,185676.0,124.9328,124.961,124.8484,124.8578,185676.0
2021-08-10 15:55:00,133.05,133.19,133.05,133.15,367986.0,124.8578,124.9891,124.8578,124.9516,367986.0
2021-08-11 09:30:00,133.3,133.56,133.24,133.41,242487.0,125.0924,125.3363,125.0361,125.1956,242487.0
2021-08-11 09:35:00,133.41,133.41,133.15,133.16,161765.0,125.1956,125.1956,124.9516,124.961,161765.0
2021-08-11 09:40:00,133.15,133.2,132.89,132.91,179665.0,124.9516,124.9985,124.7076,124.7264,179665.0
2021-08-11 09:45:00,132.88,133.12,132.87,133.12,155163.0,124.6982,124.9234,124.6888,124.9234,155163.0
2021-08-11 09:50:00,133.11,133.11,132.8,132.85,115278.0,124.9141,124.9141,124.6231,124.6701,115278.0
2021-08-11 09:55:00,132.86,132.95,132.75,132.78,151284.0,124.6794,124.7639,124.5762,124.6044,151284.0
2021-08-11 10:00:00,132.79,132.9,132.67,132.71,162020.0,124.6138,124.717,124.5011,124.5387,162020.0
2021-08-11 10:05:00,132.71,133.02,132.71,133.0,160920.0,124.5387,124.8296,124.5387,124.8108,160920.0
2021-08-11 10:10:00,133.0,133.0,132.77,132.86,185584.0,124.8108,124.8108,124.595,124.6794,185584.0
2021-08-11 10:15:00,132.86,132.98,132.83,132.97,133824.0,124.6794,124.7921,124.6513,124.7827,133824.0
2021-08-11 10:20:00,132.97,133.0,132.87,133.0,156567.0,124.7827,124.8108,124.6888,124.8108,156567.0
2021-08-11 10:25:00,132.99,133.04,132.93,133.04,118852.0,124.8014,124.8484,124.7451,124.8484,118852.0
2021-08-11 10:30:00,133.05,133.07,132.94,133.05,135423.0,124.8578,124.8765,124.7545,124.8578,135423.0
2021-08-11 10:35:00,133.06,133.08,133.01,133.03,137238.0,124.8671,124.8859,124.8202,124.839,137238.0
2021-08-11 10:40:00,133.03,133.06,132.93,132.93,133140.0,124.839,124.8671,124.7451,124.7451,133140.0
2021-08-11 10:45:00,132.93,133.0,132.75,132.75,165686.0,124.7451,124.8108,124.5762,124.5762,165686.0
2021-08-11 10:50:00,132.75,132.83,132.62,132.65,184267.0,124.5762,124.6513,124.4542,124.4824,184267.0
2021-08-11 10:55:00,132.65,132.71,132.63,132.67,150315.0,124.4824,124.5387,124.4636,124.5011,150315.0
2021-08-11 11:00:00,132.67,132.67,132.48,132.54,179783.0,124.5011,124.5011,124.3228,124.3792,179783.0
2021-08-11 11:05:00,132.54,132.55,132.42,132.48,140050.0,124.3792,124.3885,124.2665,124.3228,140050.0
2021-08-11 11:10:00,132.49,132.51,132.3,132.33,220202.0,124.3322,124.351,124.1539,124.1821,220202.0
2021-08-11 11:15:00,132.33,132.37,132.16,132.16,171714.0,124.1821,124.2196,124.0226,124.0226,171714.0
2021-08-11 11:20:00,132.16,132.35,132.13,132.31,210765.0,124.0226,124.2009,123.9944,124.1633,210765.0
2021-08-11 11:25:00,132.3,132.34,132.25,132.27,144934.0,124.1539,124.1915,124.107,124.1258,144934.0
2021-08-11 11:30:00,132.28,132.31,132.19,132.22,152202.0,124.1352,124.1633,124.0507,124.0789,152202.0
2021-08-11 11:35:00,132.22,132.33,132.22,132.23,121744.0,124.0789,124.1821,124.0789,124.0882,121744.0
2021-08-11 11:40:00,132.23,132.23,132.12,132.12,124552.0,124.0882,124.0882,123.985,123.985,124552.0
2021-08-11 11:45:00,132.13,132.21,132.13,132.16,128159.0,123.9944,124.0695,123.9944,124.0226,128159.0
2021-08-11 11:50:00,132.16,132.25,132.11,132.2,146151.0,124.0226,124.107,123.9756,124.0601,146151.0
2021-08-11 11:55:00,132.19,132.24,132.15,132.2,117229.0,124.0507,124.0976,124.0132,124.0601,117229.0
2021-08-11 12:00:00,132.2,132.21,132.06,132.07,143905.0,124.0601,124.0695,123.9287,123.9381,143905.0
2021-08-11 12:05:00,132.05,132.05,131.97,132.0,171258.0,123.9193,123.9193,123.8442,123.8724,171258.0
2021-08-11 12:10:00,132.0,132.0,131.86,131.92,151947.0,123.8724,123.8724,123.741,123.7973,151947.0
2021-08-11 12:15:00,131.92,132.01,131.91,131.99,93214.0,123.7973,123.8818,123.7879,123.863,93214.0
2021-08-11 12:20:00,131.98,132.09,131.98,132.09,112414.0,123.8536,123.9569,123.8536,123.9569,112414.0
2021-08-11 12:25:00,132.09,132.11,132.01,132.02,86739.0,123.9569,123.9756,123.8818,123.8912,86739.0
2021-08-11 12:30:00,132.02,132.05,132.0,132.05,66549.0,123.8912,123.9193,123.8724,123.9193,66549.0
2021-08-11 12:35:00,132.05,132.08,132.01,132.04,110352.0,123.9193,123.9475,123.8818,123.9099,110352.0
2021-08-11 12:40:00,132.04,132.06,132.0,132.03,77726.0,123.9099,123.9287,123.8724,123.9006,77726.0
2021-08-11 12:45:00,132.03,132.03,131.93,131.96,81558.0,123.9006,123.9006,123.8067,123.8349,81558.0
2021-08-11 12:50:00,131.96,132.03,131.93,131.93,65965.0,123.8349,123.9006,123.8067,123.8067,65965.0
2021-08-11 12:55:00,131.93,132.01,131.9,131.99,122989.0,123.8067,123.8818,123.7786,123.863,122989.0
2021-08-11 13:00:00,132.0,132.06,131.97,132.02,140042.0,123.8724,123.9287,123.8442,123.8912,140042.0
2021-08-11 13:05:00,132.02,132.16,132.01,132.16,80115.0,123.8912,124.0226,123.8818,124.0226,80115.0
2021-08-11 13:10:00,132.16,132.18,132.1,132.12,108579.0,124.0226,124.0413,123.9662,123.985,108579.0
2021-08-11 13:15:00,132.12,132.13,132.05,132.07,74102.0,123.985,123.9944,123.9193,123.9381,74102.0
2021-08-11 13:20:00,132.07,132.12,132.06,132.11,68978.0,123.9381,123.985,123.9287,123.9756,68978.0
2021-08-11 13:25:00,132.11,132.12,132.07,132.08,80509.0,123.9756,123.985,123.9381,123.9475,80509.0
2021-08-11 13:30:00,132.08,132.1,132.03,132.09,75798.0,123.9475,123.9662,123.9006,123.9569,75798.0
2021-08-11 13:35:00,132.09,132.13,132.08,132.1,109077.0,123.9569,123.9944,123.9475,123.9662,109077.0
2021-08-11 13:40:00,132.1,132.17,132.09,132.15,68952.0,123.9662,124.0319,123.9569,124.0132,68952.0
2021-08-11 13:45:00,132.14,132.22,132.14,132.15,70096.0,124.0038,124.0789,124.0038,124.0132,70096.0
2021-08-11 13:50:00,132.15,132.19,132.12,132.17,92188.0,124.0132,124.0507,123.985,124.0319,92188.0
2021-08-11 13:55:00,132.17,132.18,132.13,132.16,72602.0,124.0319,124.0413,123.9944,124.0226,72602.0
2021-08-11 14:00:00,132.16,132.2,132.11,132.12,353662.0,124.0226,124.0601,123.9756,123.985,353662.0
2021-08-11 14:05:00,132.11,132.12,132.04,132.08,84797.0,123.9756,123.985,123.9099,123.9475,84797.0
2021-08-11 14:10:00,132.08,132.08,131.95,131.96,89649.0,123.9475,123.9475,123.8255,123.8349,89649.0
2021-08-11 14:15:00,131.96,131.99,131.94,131.97,66856.0,123.8349,123.863,123.8161,123.8442,66856.0
2021-08-11 14:20:00,131.97,132.0,131.94,131.96,113133.0,123.8442,123.8724,123.8161,123.8349,113133.0
2021-08-11 14:25:00,131.97,132.0,131.95,131.99,64278.0,123.8442,123.8724,123.8255,123.863,64278.0
2021-08-11 14:30:00,132.0,132.09,132.0,132.05,131324.0,123.8724,123.9569,123.8724,123.9193,131324.0
2021-08-11 14:35:00,132.06,132.08,131.99,132.01,199994.0,123.9287,123.9475,123.863,123.8818,199994.0
2021-08-11 14:40:00,132.01,132.03,131.93,131.94,186942.0,123.8818,123.9006,123.8067,123.8161,186942.0
2021-08-11 14:45:00,131.93,131.98,131.92,131.96,183646.0,123.8067,123.8536,123.7973,123.8349,183646.0
2021-08-11 14:50:00,131.95,131.97,131.91,131.92,146573.0,123.8255,123.8442,123.7879,123.7973,146573.0
2021-08-11 14:55:00,131.93,131.97,131.89,131.91,165205.0,123.8067,123.8442,123.7692,123.7879,165205.0
2021-08-11 15:00:00,131.92,131.98,131.91,131.92,143905.0,123.7973,123.8536,123.7879,123.7973,143905.0
2021-08-11 15:05:00,131.92,132.01,131.92,132.0,199793.0,123.7973,123.8818,123.7973,123.8724,199793.0
2021-08-11 15:10:00,132.01,132.08,131.98,131.99,168392.0,123.8818,123.9475,123.8536,123.863,168392.0
2021-08-11 15:15:00,131.99,132.0,131.95,131.97,259528.0,123.863,123.8724,123.8255,123.8442,259528.0
2021-08-11 15:20:00,131.97,131.98,131.93,131.94,198191.0,123.8442,123.8536,123.8067,123.8161,198191.0
2021-08-11 15:25:00,131.94,131.94,131.83,131.86,298490.0,123.8161,123.8161,123.7129,123.741,298490.0
2021-08-11 15:30:00,131.87,131.89,131.86,131.87,305459.0,123.7504,123.7692,123.741,123.7504,305459.0
2021-08-11 15:35:00,131.88,131.89,131.76,131.8,260609.0,123.7598,123.7692,123.6472,123.6847,260609.0
2021-08-11 15:40:00,131.8,131.81,131.71,131.72,336837.0,123.6847,123.6941,123.6003,123.6096,336837.0
2021-08-11 15:45:00,131.73,131.85,131.71,131.83,451455.0,123.619,123.7316,123.6003,123.7129,451455.0
2021-08-11 15:50:00,131.83,131.89,131.78,131.88,523703.0,123.7129,123.7692,123.6659,123.7598,523703.0
2021-08-11 15:55:00,131.88,131.91,131.81,131.84,1148812.0,123.7598,123.7879,123.6941,123.7223,1148812.0
2021-08-12 09:30:00,131.97,132.16,131.86,132.08,227584.0,123.8442,124.0226,123.741,123.9475,227584.0
2021-08-12 09:35:00,132.08,132.2,132.05,132.05,179694.0,123.9475,124.0601,123.9193,123.9193,179694.0
2021-08-12 09:40:00,132.05,132.07,131.92,132.0,160634.0,123.9193,123.9381,123.7973,123.8724,160634.0
2021-08-12 09:45:00,132.0,132.16,131.98,132.16,167960.0,123.8724,124.0226,123.8536,124.0226,167960.0
2021-08-12 09:50:00,132.16,132.4,132.14,132.33,252151.0,124.0226,124.2478,124.0038,124.1821,252151.0
2021-08-12 09:55:00,132.32,132.41,132.27,132.28,194501.0,124.1727,124.2572,124.1258,124.1352,194501.0
2021-08-12 10:00:00,132.28,132.31,132.12,132.21,141617.0,124.1352,124.1633,123.985,124.0695,141617.0
2021-08-12 10:05:00,132.23,132.31,132.17,132.24,74296.0,124.0882,124.1633,124.0319,124.0976,74296.0
2021-08-12 10:10:00,132.23,132.28,132.19,132.28,74390.0,124.0882,124.1352,124.0507,124.1352,74390.0
2021-08-12 10:15:00,132.27,132.36,132.23,132.31,101734.0,124.1258,124.2102,124.0882,124.1633,101734.0
2021-08-12 10:20:00,132.31,132.31,132.19,132.23,74900.0,124.1633,124.1633,124.0507,124.0882,74900.0
2021-08-12 10:25:00,132.24,132.28,132.19,132.28,55694.0,124.0976,124.1352,124.0507,124.1352,55694.0
2021-08-12 10:30:00,132.28,132.28,132.19,132.23,95232.0,124.1352,124.1352,124.0507,124.0882,95232.0
2021-08-12 10:35:00,132.23,132.37,132.2,132.36,69700.0,124.0882,124.2196,124.0601,124.2102,69700.0
2021-08-12 10:40:00,132.37,132.6,132.37,132.57,118977.0,124.2196,124.4355,124.2196,124.4073,118977.0
2021-08-12 10:45:00,132.58,132.58,132.42,132.43,94302.0,124.4167,124.4167,124.2665,124.2759,94302.0
2021-08-12 10:50:00,132.43,132.53,132.43,132.47,57238.0,124.2759,124.3698,124.2759,124.3135,57238.0
2021-08-12 10:55:00,132.47,132.54,132.44,132.54,93005.0,124.3135,124.3792,124.2853,124.3792,93005.0
2021-08-12 11:00:00,132.54,132.54,132.41,132.41,93037.0,124.3792,124.3792,124.2572,124.2572,93037.0
2021-08-12 11:05:00,132.41,132.54,132.4,132.54,64484.0,124.2572,124.3792,124.2478,124.3792,64484.0
2021-08-12 11:10:00,132.54,132.57,132.52,132.53,48558.0,124.3792,124.4073,124.3604,124.3698,48558.0
2021-08-12 11:15:00,132.53,132.53,132.44,132.44,53224.0,124.3698,124.3698,124.2853,124.2853,53224.0
2021-08-12 11:20:00,132.44,132.47,132.41,132.44,43032.0,124.2853,124.3135,124.2572,124.2853,43032.0
2021-08-12 11:25:00,132.44,132.58,132.44,132.57,67832.0,124.2853,124.4167,124.2853,124.4073,67832.0
2021-08-12 11:30:00,132.57,132.66,132.57,132.62,92800.0,124.4073,124.4918,124.4073,124.4542,92800.0
2021-08-12 11:35:00,132.61,132.63,132.55,132.62,72007.0,124.4448,124.4636,124.3885,124.4542,72007.0
2021-08-12 11:40:00,132.62,132.65,132.59,132.61,44539.0,124.4542,124.4824,124.4261,124.4448,44539.0
2021-08-12 11:45:00,132.61,132.64,132.58,132.63,37748.0,124.4448,124.473,124.4167,124.4636,37748.0
2021-08-12 11:50:00,132.62,132.63,132.55,132.61,49237.0,124.4542,124.4636,124.3885,124.4448,49237.0
2021-08-12 11:55:00,132.6,132.61,132.49,132.49,43925.0,124.4355,124.4448,124.3322,124.3322,43925.0
2021-08-12 12:00:00,132.49,132.57,132.49,132.55,39782.0,124.3322,124.4073,124.3322,124.3885,39782.0
2021-08-12 12:05:00,132.55,132.64,132.52,132.64,41397.0,124.3885,124.473,124.3604,124.473,41397.0
2021-08-12 12:10:00,132.63,132.68,132.61,132.63,83611.0,124.4636,124.5105,124.4448,124.4636,83611.0
2021-08-12 12:15:00,132.63,132.64,132.58,132.62,37308.0,124.4636,124.473,124.4167,124.4542,37308.0
2021-08-12 12:20:00,132.62,132.64,132.57,132.57,59560.0,124.4542,124.473,124.4073,124.4073,59560.0
2021-08-12 12:25:00,132.57,132.63,132.56,132.62,56922.0,124.4073,124.4636,124.3979,124.4542,56922.0
2021-08-12 12:30:00,132.62,132.64,132.59,132.6,49346.0,124.4542,124.473,124.4261,124.4355,49346.0
2021-08-12 12:35:00,132.61,132.62,132.49,132.5,69231.0,124.4448,124.4542,124.3322,124.3416,69231.0
2021-08-12 12:40:00,132.51,132.55,132.51,132.55,46387.0,124.351,124.3885,124.351,124.3885,46387.0
2021-08-12 12:45:00,132.56,132.59,132.52,132.58,50546.0,124.3979,124.4261,124.3604,124.4167,50546.0
2021-08-12 12:50:00,132.58,132.59,132.55,132.58,44309.0,124.4167,124.4261,124.3885,124.4167,44309.0
2021-08-12 12:55:00,132.58,132.6,132.57,132.59,40330.0,124.4167,124.4355,124.4073,124.4261,40330.0
2021-08-12 13:00:00,132.59,132.62,132.55,132.6,44951.0,124.4261,124.4542,124.3885,124.4355,44951.0
2021-08-12 13:05:00,132.61,132.65,132.6,132.65,25420.0,124.4448,124.4824,124.4355,124.4824,25420.0
2021-08-12 13:10:00,132.65,132.67,132.61,132.66,41519.0,124.4824,124.5011,124.4448,124.4918,41519.0
2021-08-12 13:15:00,132.67,132.72,132.66,132.72,37163.0,124.5011,124.5481,124.4918,124.5481,37163.0
2021-08-12 13:20:00,132.73,132.8,132.72,132.77,43977.0,124.5575,124.6231,124.5481,124.595,43977.0
2021-08-12 13:25:00,132.77,132.8,132.75,132.8,51001.0,124.595,124.6231,124.5762,124.6231,51001.0
2021-08-12 13:30:00,132.8,132.82,132.78,132.8,52017.0,124.6231,124.6419,124.6044,124.6231,52017.0
2021-08-12 13:35:00,132.8,132.83,132.77,132.8,52358.0,124.6231,124.6513,124.595,124.6231,52358.0
2021-08-12 13:40:00,132.81,132.84,132.75,132.75,42491.0,124.6325,124.6607,124.5762,124.5762,42491.0
2021-08-12 13:45:00,132.75,132.81,132.74,132.78,38464.0,124.5762,124.6325,124.5668,124.6044,38464.0
2021-08-12 13:50:00,132.78,132.82,132.77,132.79,33659.0,124.6044,124.6419,124.595,124.6138,33659.0
2021-08-12 13:55:00,132.79,132.82,132.77,132.77,53965.0,124.6138,124.6419,124.595,124.595,53965.0
2021-08-12 14:00:00,132.78,132.82,132.77,132.81,72465.0,124.6044,124.6419,124.595,124.6325,72465.0
2021-08-12 14:05:00,132.82,132.85,132.81,132.81,60847.0,124.6419,124.6701,124.6325,124.6325,60847.0
2021-08-12 14:10:00,132.82,132.85,132.81,132.85,66893.0,124.6419,124.6701,124.6325,124.6701,66893.0
2021-08-12 14:15:00,132.85,132.93,132.83,132.93,96941.0,124.6701,124.7451,124.6513,124.7451,96941.0
2021-08-12 14:20:00,132.92,132.95,132.9,132.91,102577.0,124.7358,124.7639,124.717,124.7264,102577.0
2021-08-12 14:25:00,132.9,132.94,132.87,132.9,77625.0,124.717,124.7545,124.6888,124.717,77625.0
2021-08-12 14:30:00,132.89,132.92,132.87,132.91,73538.0,124.7076,124.7358,124.6888,124.7264,73538.0
2021-08-12 14:35:00,132.91,132.92,132.88,132.89,51556.0,124.7264,124.7358,124.6982,124.7076,51556.0
2021-08-12 14:40:00,132.89,132.91,132.87,132.91,96363.0,124.7076,124.7264,124.6888,124.7264,96363.0
2021-08-12 14:45:00,132.92,132.94,132.87,132.92,81470.0,124.7358,124.7545,124.6888,124.7358,81470.0
2021-08-12 14:50:00,132.92,132.94,132.9,132.94,71247.0,124.7358,124.7545,124.717,124.7545,71247.0
2021-08-12 14:55:00,132.94,132.97,132.92,132.95,78924.0,124.7545,124.7827,124.7358,124.7639,78924.0
2021-08-12 15:00:00,132.95,132.96,132.92,132.93,65740.0,124.7639,124.7733,124.7358,124.7451,65740.0
2021-08-12 15:05:00,132.92,132.97,132.91,132.91,115701.0,124.7358,124.7827,124.7264,124.7264,115701.0
2021-08-12 15:10:00,132.91,132.97,132.91,132.93,96233.0,124.7264,124.7827,124.7264,124.7451,96233.0
2021-08-12 15:15:00,132.93,132.95,132.9,132.9,92505.0,124.7451,124.7639,124.717,124.717,92505.0
2021-08-12 15:20:00,132.9,132.9,132.85,132.86,87597.0,124.717,124.717,124.6701,124.6794,87597.0
2021-08-12 15:25:00,132.86,132.9,132.83,132.87,142246.0,124.6794,124.717,124.6513,124.6888,142246.0
2021-08-12 15:30:00,132.88,132.89,132.82,132.89,121472.0,124.6982,124.7076,124.6419,124.7076,121472.0
2021-08-12 15:35:00,132.89,132.97,132.88,132.94,143026.0,124.7076,124.7827,124.6982,124.7545,143026.0
2021-08-12 15:40:00,132.94,132.95,132.87,132.88,142290.0,124.7545,124.7639,124.6888,124.6982,142290.0
2021-08-12 15:45:00,132.88,132.89,132.79,132.82,143859.0,124.6982,124.7076,124.6138,124.6419,143859.0
2021-08-12 15:50:00,132.82,132.91,132.8,132.88,233039.0,124.6419,124.7264,124.6231,124.6982,233039.0
2021-08-12 15:55:00,132.88,132.9,132.83,132.86,674378.0,124.6982,124.717,124.6513,124.6794,674378.0
2021-08-13 09:30:00,133.18,133.48,133.03,133.4,293961.0,124.9797,125.2613,124.839,125.1862,293961.0
2021-08-13 09:35:00,133.39,133.48,133.24,133.32,146663.0,125.1768,125.2613,125.0361,125.1111,146663.0
2021-08-13 09:40:00,133.33,133.39,133.28,133.35,136245.0,125.1205,125.1768,125.0736,125.1393,136245.0
2021-08-13 09:45:00,133.35,133.5,133.35,133.45,165900.0,125.1393,125.28,125.1393,125.2331,165900.0
2021-08-13 09:50:00,133.45,133.59,133.34,133.52,117383.0,125.2331,125.3645,125.1299,125.2988,117383.0
2021-08-13 09:55:00,133.51,133.53,133.23,133.25,164218.0,125.2894,125.3082,125.0267,125.0454,164218.0
2021-08-13 10:00:00,133.24,133.36,133.12,133.36,121192.0,125.0361,125.1487,124.9234,125.1487,121192.0
2021-08-13 10:05:00,133.36,133.39,133.24,133.24,132392.0,125.1487,125.1768,125.0361,125.0361,132392.0
2021-08-13 10:10:00,133.24,133.45,133.24,133.44,97690.0,125.0361,125.2331,125.0361,125.2237,97690.0
2021-08-13 10:15:00,133.44,133.6,133.44,133.55,131546.0,125.2237,125.3739,125.2237,125.327,131546.0
2021-08-13 10:20:00,133.55,133.6,133.49,133.54,108808.0,125.327,125.3739,125.2707,125.3176,108808.0
2021-08-13 10:25:00,133.54,133.55,133.38,133.41,102681.0,125.3176,125.327,125.1674,125.1956,102681.0
2021-08-13 10:30:00,133.43,133.56,133.43,133.48,118613.0,125.2144,125.3363,125.2144,125.2613,118613.0
2021-08-13 10:35:00,133.47,133.47,133.29,133.3,80180.0,125.2519,125.2519,125.083,125.0924,80180.0
2021-08-13 10:40:00,133.3,133.32,133.24,133.32,86057.0,125.0924,125.1111,125.0361,125.1111,86057.0
2021-08-13 10:45:00,133.32,133.36,133.31,133.35,52520.0,125.1111,125.1487,125.1017,125.1393,52520.0
2021-08-13 10:50:00,133.34,133.36,133.3,133.32,49116.0,125.1299,125.1487,125.0924,125.1111,49116.0
2021-08-13 10:55:00,133.32,133.37,133.29,133.36,55726.0,125.1111,125.158,125.083,125.1487,55726.0
2021-08-13 11:00:00,133.37,133.37,133.24,133.24,71152.0,125.158,125.158,125.0361,125.0361,71152.0
2021-08-13 11:05:00,133.24,133.27,133.22,133.24,41925.0,125.0361,125.0642,125.0173,125.0361,41925.0
2021-08-13 11:10:00,133.24,133.32,133.23,133.32,41443.0,125.0361,125.1111,125.0267,125.1111,41443.0
2021-08-13 11:15:00,133.33,133.4,133.33,133.39,40157.0,125.1205,125.1862,125.1205,125.1768,40157.0
2021-08-13 11:20:00,133.38,133.44,133.36,133.42,103139.0,125.1674,125.2237,125.1487,125.205,103139.0
2021-08-13 11:25:00,133.42,133.53,133.4,133.52,45776.0,125.205,125.3082,125.1862,125.2988,45776.0
2021-08-13 11:30:00,133.52,133.55,133.46,133.47,63826.0,125.2988,125.327,125.2425,125.2519,63826.0
2021-08-13 11:35:00,133.47,133.51,133.44,133.47,49347.0,125.2519,125.2894,125.2237,125.2519,49347.0
2021-08-13 11:40:00,133.47,133.51,133.45,133.5,41118.0,125.2519,125.2894,125.2331,125.28,41118.0
2021-08-13 11:45:00,133.5,133.51,133.43,133.47,35445.0,125.28,125.2894,125.2144,125.2519,35445.0
2021-08-13 11:50:00,133.47,133.49,133.42,133.47,62270.0,125.2519,125.2707,125.205,125.2519,62270.0
2021-08-13 11:55:00,133.47,133.57,133.47,133.56,30378.0,125.2519,125.3457,125.2519,125.3363,30378.0
2021-08-13 12:00:00,133.56,133.57,133.47,133.48,73877.0,125.3363,125.3457,125.2519,125.2613,73877.0
2021-08-13 12:05:00,133.47,133.49,133.42,133.42,52252.0,125.2519,125.2707,125.205,125.205,52252.0
2021-08-13 12:10:00,133.42,133.46,133.41,133.41,32731.0,125.205,125.2425,125.1956,125.1956,32731.0
2021-08-13 12:15:00,133.42,133.44,133.4,133.4,26340.0,125.205,125.2237,125.1862,125.1862,26340.0
2021-08-13 12:20:00,133.4,133.47,133.38,133.47,25904.0,125.1862,125.2519,125.1674,125.2519,25904.0
2021-08-13 12:25:00,133.46,133.49,133.44,133.48,37473.0,125.2425,125.2707,125.2237,125.2613,37473.0
2021-08-13 12:30:00,133.47,133.5,133.41,133.41,28044.0,125.2519,125.28,125.1956,125.1956,28044.0
2021-08-13 12:35:00,133.41,133.43,133.34,133.37,35605.0,125.1956,125.2144,125.1299,125.158,35605.0
2021-08-13 12:40:00,133.37,133.37,133.3,133.31,39287.0,125.158,125.158,125.0924,125.1017,39287.0
2021-08-13 12:45:00,133.3,133.31,133.26,133.26,24457.0,125.0924,125.1017,125.0548,125.0548,24457.0
2021-08-13 12:50:00,133.26,133.29,133.24,133.28,30131.0,125.0548,125.083,125.0361,125.0736,30131.0
2021-08-13 12:55:00,133.27,133.28,133.25,133.26,20718.0,125.0642,125.0736,125.0454,125.0548,20718.0
2021-08-13 13:00:00,133.26,133.27,133.23,133.25,31655.0,125.0548,125.0642,125.0267,125.0454,31655.0
2021-08-13 13:05:00,133.26,133.32,133.24,133.28,40315.0,125.0548,125.1111,125.0361,125.0736,40315.0
2021-08-13 13:10:00,133.28,133.31,133.27,133.31,26442.0,125.0736,125.1017,125.0642,125.1017,26442.0
2021-08-13 13:15:00,133.32,133.38,133.31,133.38,57640.0,125.1111,125.1674,125.1017,125.1674,57640.0
2021-08-13 13:20:00,133.37,133.4,133.34,133.35,29891.0,125.158,125.1862,125.1299,125.1393,29891.0
2021-08-13 13:25:00,133.36,133.4,133.36,133.38,23510.0,125.1487,125.1862,125.1487,125.1674,23510.0
2021-08-13 13:30:00,133.38,133.41,133.37,133.38,34552.0,125.1674,125.1956,125.158,125.1674,34552.0
2021-08-13 13:35:00,133.38,133.4,133.36,133.36,50879.0,125.1674,125.1862,125.1487,125.1487,50879.0
2021-08-13 13:40:00,133.35,133.4,133.34,133.35,33208.0,125.1393,125.1862,125.1299,125.1393,33208.0
2021-08-13 13:45:00,133.34,133.4,133.33,133.39,53214.0,125.1299,125.1862,125.1205,125.1768,53214.0
2021-08-13 13:50:00,133.38,133.42,133.38,133.4,49031.0,125.1674,125.205,125.1674,125.1862,49031.0
2021-08-13 13:55:00,133.4,133.44,133.39,133.42,44718.0,125.1862,125.2237,125.1768,125.205,44718.0
2021-08-13 14:00:00,133.41,133.43,133.39,133.43,46768.0,125.1956,125.2144,125.1768,125.2144,46768.0
2021-08-13 14:05:00,133.43,133.44,133.41,133.43,33352.0,125.2144,125.2237,125.1956,125.2144,33352.0
2021-08-13 14:10:00,133.43,133.47,133.42,133.47,37104.0,125.2144,125.2519,125.205,125.2519,37104.0
2021-08-13 14:15:00,133.46,133.5,133.45,133.49,37617.0,125.2425,125.28,125.2331,125.2707,37617.0
2021-08-13 14:20:00,133.5,133.52,133.47,133.51,53372.0,125.28,125.2988,125.2519,125.2894,53372.0
2021-08-13 14:25:00,133.51,133.55,133.5,133.52,49017.0,125.2894,125.327,125.28,125.2988,49017.0
2021-08-13 14:30:00,133.53,133.57,133.51,133.51,68842.0,125.3082,125.3457,125.2894,125.2894,68842.0
2021-08-13 14:35:00,133.5,133.55,133.49,133.53,44915.0,125.28,125.327,125.2707,125.3082,44915.0
2021-08-13 14:40:00,133.53,133.55,133.49,133.55,54451.0,125.3082,125.327,125.2707,125.327,54451.0
2021-08-13 14:45:00,133.55,133.59,133.52,133.53,64066.0,125.327,125.3645,125.2988,125.3082,64066.0
2021-08-13 14:50:00,133.53,133.53,133.49,133.5,13420.0,125.3082,125.3082,125.2707,125.28,13420.0
2021-08-13 14:55:00,133.51,133.52,133.48,133.51,42194.0,125.2894,125.2988,125.2613,125.2894,42194.0
2021-08-13 15:00:00,133.51,133.55,133.51,133.52,37187.0,125.2894,125.327,125.2894,125.2988,37187.0
2021-08-13 15:05:00,133.51,133.62,133.5,133.61,82722.0,125.2894,125.3927,125.28,125.3833,82722.0
2021-08-13 15:10:00,133.6,133.65,133.59,133.63,69137.0,125.3739,125.4208,125.3645,125.402,69137.0
2021-08-13 15:15:00,133.62,133.63,133.57,133.61,74605.0,125.3927,125.402,125.3457,125.3833,74605.0
2021-08-13 15:20:00,133.61,133.62,133.6,133.62,66508.0,125.3833,125.3927,125.3739,125.3927,66508.0
2021-08-13 15:25:00,133.62,133.62,133.55,133.58,91636.0,125.3927,125.3927,125.327,125.3551,91636.0
2021-08-13 15:30:00,133.58,133.59,133.53,133.53,80163.0,125.3551,125.3645,125.3082,125.3082,80163.0
2021-08-13 15:35:00,133.53,133.62,133.53,133.6,117735.0,125.3082,125.3927,125.3082,125.3739,117735.0
2021-08-13 15:40:00,133.61,133.61,133.51,133.52,100982.0,125.3833,125.3833,125.2894,125.2988,100982.0
2021-08-13 15:45:00,133.52,133.62,133.51,133.61,183850.0,125.2988,125.3927,125.2894,125.3833,183850.0
2021-08-13 15:50:00,133.61,133.66,133.55,133.57,526767.0,125.3833,125.4302,125.327,125.3457,526767.0
2021-08-13 15:55:00,133.56,133.72,133.51,133.72,608047.0,125.3363,125.4865,125.2894,125.4865,608047.0
2021-08-16 09:30:00,133.66,133.81,133.47,133.52,261685.0,125.4302,125.571,125.2519,125.2988,261685.0
2021-08-16 09:35:00,133.51,133.66,133.35,133.46,146938.0,125.2894,125.4302,125.1393,125.2425,146938.0
2021-08-16 09:40:00,133.46,133.53,133.25,133.28,114038.0,125.2425,125.3082,125.0454,125.0736,114038.0
2021-08-16 09:45:00,133.28,133.5,133.23,133.47,138512.0,125.0736,125.28,125.0267,125.2519,138512.0
2021-08-16 09:50:00,133.47,133.73,133.44,133.65,149943.0,125.2519,125.4959,125.2237,125.4208,149943.0
2021-08-16 09:55:00,133.65,133.79,133.64,133.78,104918.0,125.4208,125.5522,125.4114,125.5428,104918.0
2021-08-16 10:00:00,133.78,133.94,133.76,133.85,137478.0,125.5428,125.693,125.524,125.6085,137478.0
2021-08-16 10:05:00,133.85,133.89,133.75,133.76,91188.0,125.6085,125.646,125.5146,125.524,91188.0
2021-08-16 10:10:00,133.76,133.77,133.56,133.62,118932.0,125.524,125.5334,125.3363,125.3927,118932.0
2021-08-16 10:15:00,133.63,133.63,133.46,133.62,101899.0,125.402,125.402,125.2425,125.3927,101899.0
2021-08-16 10:20:00,133.63,133.83,133.52,133.8,235520.0,125.402,125.5897,125.2988,125.5616,235520.0
2021-08-16 10:25:00,133.81,133.92,133.78,133.83,103961.0,125.571,125.6742,125.5428,125.5897,103961.0
2021-08-16 10:30:00,133.82,133.96,133.79,133.95,93045.0,125.5803,125.7117,125.5522,125.7023,93045.0
2021-08-16 10:35:00,133.95,134.07,133.92,133.97,71418.0,125.7023,125.8149,125.6742,125.7211,71418.0
2021-08-16 10:40:00,133.96,133.98,133.87,133.91,124724.0,125.7117,125.7305,125.6273,125.6648,124724.0
2021-08-16 10:45:00,133.91,134.07,133.86,134.03,71087.0,125.6648,125.8149,125.6179,125.7774,71087.0
2021-08-16 10:50:00,134.03,134.11,133.94,134.1,97132.0,125.7774,125.8525,125.693,125.8431,97132.0
2021-08-16 10:55:00,134.09,134.18,134.04,134.18,101388.0,125.8337,125.9182,125.7868,125.9182,101388.0
2021-08-16 11:00:00,134.19,134.34,134.17,134.34,50859.0,125.9276,126.0683,125.9088,126.0683,50859.0
2021-08-16 11:05:00,134.34,134.35,134.26,134.26,63487.0,126.0683,126.0777,125.9932,125.9932,63487.0
2021-08-16 11:10:00,134.25,134.33,134.23,134.33,107709.0,125.9839,126.0589,125.9651,126.0589,107709.0
2021-08-16 11:15:00,134.33,134.36,134.24,134.25,33294.0,126.0589,126.0871,125.9745,125.9839,33294.0
2021-08-16 11:20:00,134.25,134.33,134.2,134.21,61202.0,125.9839,126.0589,125.9369,125.9463,61202.0
2021-08-16 11:25:00,134.22,134.36,134.21,134.36,71887.0,125.9557,126.0871,125.9463,126.0871,71887.0
2021-08-16 11:30:00,134.35,134.42,134.27,134.38,48871.0,126.0777,126.1434,126.0026,126.1059,48871.0
2021-08-16 11:35:00,134.38,134.41,134.28,134.33,44094.0,126.1059,126.134,126.012,126.0589,44094.0
2021-08-16 11:40:00,134.32,134.37,134.26,134.33,73242.0,126.0496,126.0965,125.9932,126.0589,73242.0
2021-08-16 11:45:00,134.33,134.36,134.29,134.35,81712.0,126.0589,126.0871,126.0214,126.0777,81712.0
2021-08-16 11:50:00,134.35,134.36,134.26,134.31,40465.0,126.0777,126.0871,125.9932,126.0402,40465.0
2021-08-16 11:55:00,134.32,134.39,134.32,134.37,44035.0,126.0496,126.1152,126.0496,126.0965,44035.0
2021-08-16 12:00:00,134.38,134.57,134.34,134.55,91058.0,126.1059,126.2842,126.0683,126.2654,91058.0
2021-08-16 12:05:00,134.56,134.58,134.45,134.47,99540.0,126.2748,126.2935,126.1715,126.1903,99540.0
2021-08-16 12:10:00,134.49,134.51,134.44,134.47,25853.0,126.2091,126.2279,126.1622,126.1903,25853.0
2021-08-16 12:15:00,134.48,134.49,134.42,134.44,19974.0,126.1997,126.2091,126.1434,126.1622,19974.0
2021-08-16 12:20:00,134.44,134.51,134.44,134.47,32739.0,126.1622,126.2279,126.1622,126.1903,32739.0
2021-08-16 12:25:00,134.48,134.54,134.46,134.48,27581.0,126.1997,126.256,126.1809,126.1997,27581.0
2021-08-16 12:30:00,134.49,134.5,134.42,134.45,25797.0,126.2091,126.2185,126.1434,126.1715,25797.0
2021-08-16 12:35:00,134.46,134.48,134.36,134.37,22690.0,126.1809,126.1997,126.0871,126.0965,22690.0
2021-08-16 12:40:00,134.38,134.45,134.38,134.42,17792.0,126.1059,126.1715,126.1059,126.1434,17792.0
2021-08-16 12:45:00,134.42,134.48,134.39,134.48,16048.0,126.1434,126.1997,126.1152,126.1997,16048.0
2021-08-16 12:50:00,134.48,134.53,134.46,134.52,18801.0,126.1997,126.2466,126.1809,126.2372,18801.0
2021-08-16 12:55:00,134.52,134.52,134.47,134.5,20401.0,126.2372,126.2372,126.1903,126.2185,20401.0
2021-08-16 13:00:00,134.5,134.51,134.42,134.44,21238.0,126.2185,126.2279,126.1434,126.1622,21238.0
2021-08-16 13:05:00,134.44,134.51,134.44,134.5,35584.0,126.1622,126.2279,126.1622,126.2185,35584.0
2021-08-16 13:10:00,134.49,134.53,134.47,134.5,98707.0,126.2091,126.2466,126.1903,126.2185,98707.0
2021-08-16 13:15:00,134.5,134.5,134.44,134.48,59308.0,126.2185,126.2185,126.1622,126.1997,59308.0
2021-08-16 13:20:00,134.49,134.52,134.47,134.48,56871.0,126.2091,126.2372,126.1903,126.1997,56871.0
2021-08-16 13:25:00,134.47,134.57,134.45,134.57,68151.0,126.1903,126.2842,126.1715,126.2842,68151.0
2021-08-16 13:30:00,134.57,134.71,134.57,134.71,101106.0,126.2842,126.4155,126.2842,126.4155,101106.0
2021-08-16 13:35:00,134.71,134.72,134.67,134.71,40813.0,126.4155,126.4249,126.378,126.4155,40813.0
2021-08-16 13:40:00,134.71,134.71,134.56,134.58,67910.0,126.4155,126.4155,126.2748,126.2935,67910.0
2021-08-16 13:45:00,134.58,134.62,134.57,134.57,38249.0,126.2935,126.3311,126.2842,126.2842,38249.0
2021-08-16 13:50:00,134.57,134.59,134.55,134.59,53620.0,126.2842,126.3029,126.2654,126.3029,53620.0
2021-08-16 13:55:00,134.59,134.63,134.59,134.63,35227.0,126.3029,126.3405,126.3029,126.3405,35227.0
2021-08-16 14:00:00,134.64,134.66,134.6,134.66,54458.0,126.3498,126.3686,126.3123,126.3686,54458.0
2021-08-16 14:05:00,134.66,134.68,134.6,134.65,80305.0,126.3686,126.3874,126.3123,126.3592,80305.0
2021-08-16 14:10:00,134.64,134.7,134.64,134.65,42862.0,126.3498,126.4062,126.3498,126.3592,42862.0
2021-08-16 14:15:00,134.66,134.69,134.64,134.68,53377.0,126.3686,126.3968,126.3498,126.3874,53377.0
2021-08-16 14:20:00,134.67,134.75,134.67,134.75,53151.0,126.378,126.4531,126.378,126.4531,53151.0
2021-08-16 14:25:00,134.76,134.81,134.75,134.77,51665.0,126.4625,126.5094,126.4531,126.4718,51665.0
2021-08-16 14:30:00,134.78,134.86,134.77,134.84,53228.0,126.4812,126.5563,126.4718,126.5375,53228.0
2021-08-16 14:35:00,134.84,134.85,134.81,134.81,35465.0,126.5375,126.5469,126.5094,126.5094,35465.0
2021-08-16 14:40:00,134.81,134.88,134.81,134.88,47646.0,126.5094,126.5751,126.5094,126.5751,47646.0
2021-08-16 14:45:00,134.88,134.94,134.87,134.92,47838.0,126.5751,126.6314,126.5657,126.6126,47838.0
2021-08-16 14:50:00,134.92,134.99,134.91,134.94,62745.0,126.6126,126.6783,126.6032,126.6314,62745.0
2021-08-16 14:55:00,134.94,134.97,134.91,134.96,69353.0,126.6314,126.6595,126.6032,126.6501,69353.0
2021-08-16 15:00:00,134.96,134.97,134.88,134.91,88731.0,126.6501,126.6595,126.5751,126.6032,88731.0
2021-08-16 15:05:00,134.91,134.98,134.91,134.98,64548.0,126.6032,126.6689,126.6032,126.6689,64548.0
2021-08-16 15:10:00,134.99,135.04,134.98,135.0,97290.0,126.6783,126.7252,126.6689,126.6877,97290.0
2021-08-16 15:15:00,135.0,135.03,134.97,134.99,70687.0,126.6877,126.7158,126.6595,126.6783,70687.0
2021-08-16 15:20:00,135.0,135.06,134.97,135.03,131806.0,126.6877,126.744,126.6595,126.7158,131806.0
2021-08-16 15:25:00,135.04,135.05,134.99,135.0,181751.0,126.7252,126.7346,126.6783,126.6877,181751.0
2021-08-16 15:30:00,135.0,135.0,134.94,134.97,114474.0,126.6877,126.6877,126.6314,126.6595,114474.0
2021-08-16 15:35:00,134.97,134.97,134.91,134.94,114993.0,126.6595,126.6595,126.6032,126.6314,114993.0
2021-08-16 15:40:00,134.94,135.03,134.91,134.99,238267.0,126.6314,126.7158,126.6032,126.6783,238267.0
2021-08-16 15:45:00,134.99,135.06,134.99,135.06,126579.0,126.6783,126.744,126.6783,126.744,126579.0
2021-08-16 15:50:00,135.06,135.22,135.06,135.16,271827.0,126.744,126.8941,126.744,126.8378,271827.0
2021-08-16 15:55:00,135.17,135.23,135.14,135.2,406987.0,126.8472,126.9035,126.8191,126.8754,406987.0
2021-08-17 09:30:00,134.85,135.45,134.77,135.38,225625.0,126.5469,127.11,126.4718,127.0443,225625.0
2021-08-17 09:35:00,135.4,135.68,135.34,135.62,205393.0,127.0631,127.3258,127.0067,127.2695,205393.0
2021-08-17 09:40:00,135.62,135.69,135.43,135.55,155305.0,127.2695,127.3352,127.0912,127.2038,155305.0
2021-08-17 09:45:00,135.56,135.7,135.51,135.6,140422.0,127.2132,127.3446,127.1663,127.2507,140422.0
2021-08-17 09:50:00,135.59,135.72,135.51,135.57,159179.0,127.2414,127.3634,127.1663,127.2226,159179.0
2021-08-17 09:55:00,135.57,135.78,135.41,135.77,84687.0,127.2226,127.4197,127.0724,127.4103,84687.0
2021-08-17 10:00:00,135.76,135.93,135.65,135.92,97302.0,127.4009,127.5604,127.2977,127.551,97302.0
2021-08-17 10:05:00,135.92,136.13,135.85,136.12,122989.0,127.551,127.7481,127.4853,127.7387,122989.0
2021-08-17 10:10:00,136.11,136.18,135.94,136.16,128651.0,127.7293,127.795,127.5698,127.7763,128651.0
2021-08-17 10:15:00,136.16,136.19,136.02,136.11,158145.0,127.7763,127.8044,127.6449,127.7293,158145.0
2021-08-17 10:20:00,136.1,136.14,135.97,136.01,102037.0,127.72,127.7575,127.598,127.6355,102037.0
2021-08-17 10:25:00,136.01,136.08,135.95,136.08,89631.0,127.6355,127.7012,127.5792,127.7012,89631.0
2021-08-17 10:30:00,136.07,136.11,136.02,136.04,174565.0,127.6918,127.7293,127.6449,127.6636,174565.0
2021-08-17 10:35:00,136.05,136.08,135.93,135.96,142818.0,127.673,127.7012,127.5604,127.5886,142818.0
2021-08-17 10:40:00,135.97,136.14,135.96,136.11,105750.0,127.598,127.7575,127.5886,127.7293,105750.0
2021-08-17 10:45:00,136.1,136.23,136.08,136.21,87942.0,127.72,127.8419,127.7012,127.8232,87942.0
2021-08-17 10:50:00,136.22,136.25,136.15,136.15,81738.0,127.8326,127.8607,127.7669,127.7669,81738.0
2021-08-17 10:55:00,136.15,136.32,136.12,136.3,110144.0,127.7669,127.9264,127.7387,127.9076,110144.0
2021-08-17 11:00:00,136.29,136.36,136.23,136.25,87786.0,127.8983,127.9639,127.8419,127.8607,87786.0
2021-08-17 11:05:00,136.25,136.25,136.12,136.18,98718.0,127.8607,127.8607,127.7387,127.795,98718.0
2021-08-17 11:10:00,136.18,136.31,136.13,136.3,72219.0,127.795,127.917,127.7481,127.9076,72219.0
2021-08-17 11:15:00,136.3,136.33,136.19,136.24,77028.0,127.9076,127.9358,127.8044,127.8513,77028.0
2021-08-17 11:20:00,136.24,136.24,136.12,136.12,58067.0,127.8513,127.8513,127.7387,127.7387,58067.0
2021-08-17 11:25:00,136.12,136.13,135.91,135.94,110958.0,127.7387,127.7481,127.5417,127.5698,110958.0
2021-08-17 11:30:00,135.94,136.05,135.87,136.01,81174.0,127.5698,127.673,127.5041,127.6355,81174.0
2021-08-17 11:35:00,136.01,136.05,135.86,135.89,68866.0,127.6355,127.673,127.4947,127.5229,68866.0
2021-08-17 11:40:00,135.89,135.93,135.76,135.82,85532.0,127.5229,127.5604,127.4009,127.4572,85532.0
2021-08-17 11:45:00,135.81,135.83,135.76,135.8,123456.0,127.4478,127.4666,127.4009,127.4384,123456.0
2021-08-17 11:50:00,135.8,135.8,135.67,135.68,144411.0,127.4384,127.4384,127.3164,127.3258,144411.0
2021-08-17 11:55:00,135.68,135.81,135.66,135.77,80415.0,127.3258,127.4478,127.307,127.4103,80415.0
2021-08-17 12:00:00,135.77,135.79,135.68,135.75,92610.0,127.4103,127.429,127.3258,127.3915,92610.0
2021-08-17 12:05:00,135.76,135.9,135.75,135.83,60612.0,127.4009,127.5323,127.3915,127.4666,60612.0
2021-08-17 12:10:00,135.83,135.93,135.8,135.88,99602.0,127.4666,127.5604,127.4384,127.5135,99602.0
2021-08-17 12:15:00,135.88,135.88,135.7,135.72,118535.0,127.5135,127.5135,127.3446,127.3634,118535.0
2021-08-17 12:20:00,135.72,135.86,135.71,135.75,62643.0,127.3634,127.4947,127.354,127.3915,62643.0
2021-08-17 12:25:00,135.75,135.85,135.72,135.85,40570.0,127.3915,127.4853,127.3634,127.4853,40570.0
2021-08-17 12:30:00,135.85,135.86,135.75,135.81,56322.0,127.4853,127.4947,127.3915,127.4478,56322.0
2021-08-17 12:35:00,135.82,135.83,135.69,135.74,77939.0,127.4572,127.4666,127.3352,127.3821,77939.0
2021-08-17 12:40:00,135.74,135.84,135.66,135.83,116384.0,127.3821,127.476,127.307,127.4666,116384.0
2021-08-17 12:45:00,135.84,135.89,135.78,135.87,360963.0,127.476,127.5229,127.4197,127.5041,360963.0
2021-08-17 12:50:00,135.86,135.97,135.83,135.9,168250.0,127.4947,127.598,127.4666,127.5323,168250.0
2021-08-17 12:55:00,135.9,135.91,135.83,135.84,90886.0,127.5323,127.5417,127.4666,127.476,90886.0
2021-08-17 13:00:00,135.84,135.96,135.81,135.89,79968.0,127.476,127.5886,127.4478,127.5229,79968.0
2021-08-17 13:05:00,135.89,135.92,135.81,135.9,102902.0,127.5229,127.551,127.4478,127.5323,102902.0
2021-08-17 13:10:00,135.9,135.96,135.88,135.93,56920.0,127.5323,127.5886,127.5135,127.5604,56920.0
2021-08-17 13:15:00,135.92,135.93,135.75,135.78,55719.0,127.551,127.5604,127.3915,127.4197,55719.0
2021-08-17 13:20:00,135.78,135.82,135.75,135.76,88418.0,127.4197,127.4572,127.3915,127.4009,88418.0
2021-08-17 13:25:00,135.77,135.99,135.73,135.98,153868.0,127.4103,127.6167,127.3727,127.6073,153868.0
2021-08-17 13:30:00,135.98,136.02,135.92,136.01,102262.0,127.6073,127.6449,127.551,127.6355,102262.0
2021-08-17 13:35:00,136.01,136.03,135.92,135.94,64540.0,127.6355,127.6543,127.551,127.5698,64540.0
2021-08-17 13:40:00,135.94,135.94,135.8,135.87,63824.0,127.5698,127.5698,127.4384,127.5041,63824.0
2021-08-17 13:45:00,135.86,135.88,135.82,135.87,54515.0,127.4947,127.5135,127.4572,127.5041,54515.0
2021-08-17 13:50:00,135.88,135.94,135.85,135.93,43337.0,127.5135,127.5698,127.4853,127.5604,43337.0
2021-08-17 13:55:00,135.95,136.04,135.91,135.97,59547.0,127.5792,127.6636,127.5417,127.598,59547.0
2021-08-17 14:00:00,135.96,136.12,135.96,136.11,60805.0,127.5886,127.7387,127.5886,127.7293,60805.0
2021-08-17 14:05:00,136.11,136.19,136.11,136.14,92175.0,127.7293,127.8044,127.7293,127.7575,92175.0
2021-08-17 14:10:00,136.15,136.2,136.1,136.19,93341.0,127.7669,127.8138,127.72,127.8044,93341.0
2021-08-17 14:15:00,136.19,136.23,136.1,136.12,59363.0,127.8044,127.8419,127.72,127.7387,59363.0
2021-08-17 14:20:00,136.12,136.16,136.07,136.16,66414.0,127.7387,127.7763,127.6918,127.7763,66414.0
2021-08-17 14:25:00,136.16,136.17,136.04,136.06,88988.0,127.7763,127.7856,127.6636,127.6824,88988.0
2021-08-17 14:30:00,136.06,136.08,136.0,136.01,308507.0,127.6824,127.7012,127.6261,127.6355,308507.0
2021-08-17 14:35:00,136.01,136.03,135.96,135.96,106479.0,127.6355,127.6543,127.5886,127.5886,106479.0
2021-08-17 14:40:00,135.95,136.0,135.93,135.97,64814.0,127.5792,127.6261,127.5604,127.598,64814.0
2021-08-17 14:45:00,135.97,136.13,135.96,136.09,116349.0,127.598,127.7481,127.5886,127.7106,116349.0
2021-08-17 14:50:00,136.09,136.15,136.09,136.09,51332.0,127.7106,127.7669,127.7106,127.7106,51332.0
2021-08-17 14:55:00,136.09,136.27,136.09,136.26,122629.0,127.7106,127.8795,127.7106,127.8701,122629.0
2021-08-17 15:00:00,136.26,136.32,136.26,136.32,106599.0,127.8701,127.9264,127.8701,127.9264,106599.0
2021-08-17 15:05:00,136.32,136.5,136.31,136.45,86083.0,127.9264,128.0953,127.917,128.0484,86083.0
2021-08-17 15:10:00,136.45,136.48,136.39,136.39,106594.0,128.0484,128.0766,127.9921,127.9921,106594.0
2021-08-17 15:15:00,136.39,136.44,136.32,136.41,70446.0,127.9921,128.039,127.9264,128.0109,70446.0
2021-08-17 15:20:00,136.41,136.46,136.36,136.39,112564.0,128.0109,128.0578,127.9639,127.9921,112564.0
2021-08-17 15:25:00,136.39,136.4,136.31,136.4,90961.0,127.9921,128.0015,127.917,128.0015,90961.0
2021-08-17 15:30:00,136.4,136.5,136.4,136.45,245645.0,128.0015,128.0953,128.0015,128.0484,245645.0
2021-08-17 15:35:00,136.44,136.5,136.4,136.42,276220.0,128.039,128.0953,128.0015,128.0203,276220.0
2021-08-17 15:40:00,136.42,136.43,136.29,136.38,233412.0,128.0203,128.0296,127.8983,127.9827,233412.0
2021-08-17 15:45:00,136.38,136.53,136.36,136.53,509904.0,127.9827,128.1235,127.9639,128.1235,509904.0
2021-08-17 15:50:00,136.52,136.7,136.52,136.59,778759.0,128.1141,128.283,128.1141,128.1798,778759.0
2021-08-17 15:55:00,136.58,136.78,136.53,136.77,1297759.0,128.1704,128.3581,128.1235,128.3487,1297759.0
2021-08-18 09:30:00,136.63,136.75,136.41,136.48,143671.0,128.2173,128.3299,128.0109,128.0766,143671.0
2021-08-18 09:35:00,136.47,136.48,136.01,136.11,177339.0,128.0672,128.0766,127.6355,127.7293,177339.0
2021-08-18 09:40:00,136.12,136.35,136.01,136.34,195332.0,127.7387,127.9546,127.6355,127.9452,195332.0
2021-08-18 09:45:00,136.34,136.69,136.34,136.66,215792.0,127.9452,128.2736,127.9452,128.2455,215792.0
2021-08-18 09:50:00,136.68,136.7,136.47,136.52,132186.0,128.2642,128.283,128.0672,128.1141,132186.0
2021-08-18 09:55:00,136.52,136.68,136.48,136.52,170797.0,128.1141,128.2642,128.0766,128.1141,170797.0
2021-08-18 10:00:00,136.53,136.67,136.5,136.57,144647.0,128.1235,128.2549,128.0953,128.161,144647.0
2021-08-18 10:05:00,136.57,136.58,136.28,136.39,144619.0,128.161,128.1704,127.8889,127.9921,144619.0
2021-08-18 10:10:00,136.39,136.65,136.39,136.55,224132.0,127.9921,128.2361,127.9921,128.1422,224132.0
2021-08-18 10:15:00,136.55,136.73,136.52,136.65,116569.0,128.1422,128.3112,128.1141,128.2361,116569.0
2021-08-18 10:20:00,136.66,136.66,136.55,136.63,106233.0,128.2455,128.2455,128.1422,128.2173,106233.0
2021-08-18 10:25:00,136.63,136.69,136.54,136.56,121738.0,128.2173,128.2736,128.1329,128.1516,121738.0
2021-08-18 10:30:00,136.55,136.78,136.55,136.62,152804.0,128.1422,128.3581,128.1422,128.2079,152804.0
2021-08-18 10:35:00,136.62,136.62,136.47,136.48,151569.0,128.2079,128.2079,128.0672,128.0766,151569.0
2021-08-18 10:40:00,136.48,136.48,136.35,136.38,122959.0,128.0766,128.0766,127.9546,127.9827,122959.0
2021-08-18 10:45:00,136.37,136.41,136.26,136.41,329537.0,127.9733,128.0109,127.8701,128.0109,329537.0
2021-08-18 10:50:00,136.41,136.48,136.33,136.35,116406.0,128.0109,128.0766,127.9358,127.9546,116406.0
2021-08-18 10:55:00,136.36,136.36,136.14,136.24,130687.0,127.9639,127.9639,127.7575,127.8513,130687.0
2021-08-18 11:00:00,136.23,136.25,136.04,136.08,161447.0,127.8419,127.8607,127.6636,127.7012,161447.0
2021-08-18 11:05:00,136.08,136.15,136.07,136.11,116438.0,127.7012,127.7669,127.6918,127.7293,116438.0
2021-08-18 11:10:00,136.11,136.2,136.1,136.19,67347.0,127.7293,127.8138,127.72,127.8044,67347.0
2021-08-18 11:15:00,136.19,136.39,136.16,136.31,220255.0,127.8044,127.9921,127.7763,127.917,220255.0
2021-08-18 11:20:00,136.3,136.32,136.24,136.31,97496.0,127.9076,127.9264,127.8513,127.917,97496.0
2021-08-18 11:25:00,136.32,136.39,136.25,136.36,131105.0,127.9264,127.9921,127.8607,127.9639,131105.0
2021-08-18 11:30:00,136.36,136.44,136.33,136.4,120311.0,127.9639,128.039,127.9358,128.0015,120311.0
2021-08-18 11:35:00,136.4,136.44,136.26,136.41,89616.0,128.0015,128.039,127.8701,128.0109,89616.0
2021-08-18 11:40:00,136.4,136.45,136.38,136.44,87855.0,128.0015,128.0484,127.9827,128.039,87855.0
2021-08-18 11:45:00,136.44,136.46,136.26,136.27,109049.0,128.039,128.0578,127.8701,127.8795,109049.0
2021-08-18 11:50:00,136.27,136.28,136.13,136.16,90978.0,127.8795,127.8889,127.7481,127.7763,90978.0
2021-08-18 11:55:00,136.16,136.19,136.13,136.15,63734.0,127.7763,127.8044,127.7481,127.7669,63734.0
2021-08-18 12:00:00,136.14,136.21,136.14,136.15,38832.0,127.7575,127.8232,127.7575,127.7669,38832.0
2021-08-18 12:05:00,136.17,136.26,136.15,136.22,50167.0,127.7856,127.8701,127.7669,127.8326,50167.0
2021-08-18 12:10:00,136.22,136.32,136.21,136.29,51005.0,127.8326,127.9264,127.8232,127.8983,51005.0
2021-08-18 12:15:00,136.29,136.31,136.23,136.29,76517.0,127.8983,127.917,127.8419,127.8983,76517.0
2021-08-18 12:20:00,136.29,136.32,136.19,136.21,35957.0,127.8983,127.9264,127.8044,127.8232,35957.0
2021-08-18 12:25:00,136.2,136.24,136.01,136.02,87644.0,127.8138,127.8513,127.6355,127.6449,87644.0
2021-08-18 12:30:00,136.02,136.09,136.02,136.06,53263.0,127.6449,127.7106,127.6449,127.6824,53263.0
2021-08-18 12:35:00,136.05,136.06,135.95,136.0,43741.0,127.673,127.6824,127.5792,127.6261,43741.0
2021-08-18 12:40:00,136.0,136.04,135.94,136.03,26141.0,127.6261,127.6636,127.5698,127.6543,26141.0
2021-08-18 12:45:00,136.03,136.1,136.02,136.09,53704.0,127.6543,127.72,127.6449,127.7106,53704.0
2021-08-18 12:50:00,136.07,136.09,136.03,136.04,24421.0,127.6918,127.7106,127.6543,127.6636,24421.0
2021-08-18 12:55:00,136.04,136.14,136.0,136.14,113256.0,127.6636,127.7575,127.6261,127.7575,113256.0
2021-08-18 13:00:00,136.15,136.19,136.1,136.12,69313.0,127.7669,127.8044,127.72,127.7387,69313.0
2021-08-18 13:05:00,136.12,136.15,136.08,136.1,152996.0,127.7387,127.7669,127.7012,127.72,152996.0
2021-08-18 13:10:00,136.1,136.12,136.02,136.04,210949.0,127.72,127.7387,127.6449,127.6636,210949.0
2021-08-18 13:15:00,136.04,136.05,135.89,135.91,140620.0,127.6636,127.673,127.5229,127.5417,140620.0
2021-08-18 13:20:00,135.91,135.92,135.8,135.82,121718.0,127.5417,127.551,127.4384,127.4572,121718.0
2021-08-18 13:25:00,135.83,135.87,135.79,135.84,139245.0,127.4666,127.5041,127.429,127.476,139245.0
2021-08-18 13:30:00,135.84,135.91,135.83,135.9,71597.0,127.476,127.5417,127.4666,127.5323,71597.0
2021-08-18 13:35:00,135.9,135.95,135.89,135.94,35838.0,127.5323,127.5792,127.5229,127.5698,35838.0
2021-08-18 13:40:00,135.94,136.0,135.92,136.0,36474.0,127.5698,127.6261,127.551,127.6261,36474.0
2021-08-18 13:45:00,136.0,136.02,135.98,136.0,23589.0,127.6261,127.6449,127.6073,127.6261,23589.0
2021-08-18 13:50:00,136.01,136.08,136.0,136.08,37022.0,127.6355,127.7012,127.6261,127.7012,37022.0
2021-08-18 13:55:00,136.07,136.08,136.01,136.01,30395.0,127.6918,127.7012,127.6355,127.6355,30395.0
2021-08-18 14:00:00,136.01,136.18,135.97,136.18,130488.0,127.6355,127.795,127.598,127.795,130488.0
2021-08-18 14:05:00,136.18,136.22,136.03,136.04,108490.0,127.795,127.8326,127.6543,127.6636,108490.0
2021-08-18 14:10:00,136.04,136.05,135.73,135.76,169396.0,127.6636,127.673,127.3727,127.4009,169396.0
2021-08-18 14:15:00,135.75,135.81,135.55,135.74,134683.0,127.3915,127.4478,127.2038,127.3821,134683.0
2021-08-18 14:20:00,135.73,135.77,135.61,135.68,121269.0,127.3727,127.4103,127.2601,127.3258,121269.0
2021-08-18 14:25:00,135.69,135.84,135.66,135.83,95839.0,127.3352,127.476,127.307,127.4666,95839.0
2021-08-18 14:30:00,135.84,135.95,135.81,135.95,92562.0,127.476,127.5792,127.4478,127.5792,92562.0
2021-08-18 14:35:00,135.94,135.96,135.81,135.81,121342.0,127.5698,127.5886,127.4478,127.4478,121342.0
2021-08-18 14:40:00,135.83,135.84,135.67,135.68,104735.0,127.4666,127.476,127.3164,127.3258,104735.0
2021-08-18 14:45:00,135.68,135.71,135.63,135.64,77997.0,127.3258,127.354,127.2789,127.2883,77997.0
2021-08-18 14:50:00,135.64,135.64,135.41,135.44,62917.0,127.2883,127.2883,127.0724,127.1006,62917.0
2021-08-18 14:55:00,135.44,135.62,135.42,135.58,136817.0,127.1006,127.2695,127.0818,127.232,136817.0
2021-08-18 15:00:00,135.57,135.62,135.53,135.56,142357.0,127.2226,127.2695,127.185,127.2132,142357.0
2021-08-18 15:05:00,135.56,135.57,135.51,135.51,95885.0,127.2132,127.2226,127.1663,127.1663,95885.0
2021-08-18 15:10:00,135.51,135.62,135.47,135.53,62400.0,127.1663,127.2695,127.1287,127.185,62400.0
2021-08-18 15:15:00,135.53,135.61,135.48,135.59,81276.0,127.185,127.2601,127.1381,127.2414,81276.0
2021-08-18 15:20:00,135.59,135.63,135.43,135.43,86643.0,127.2414,127.2789,127.0912,127.0912,86643.0
2021-08-18 15:25:00,135.43,135.44,135.23,135.24,143852.0,127.0912,127.1006,126.9035,126.9129,143852.0
2021-08-18 15:30:00,135.24,135.26,135.08,135.09,207769.0,126.9129,126.9317,126.7628,126.7721,207769.0
2021-08-18 15:35:00,135.09,135.16,135.04,135.12,212461.0,126.7721,126.8378,126.7252,126.8003,212461.0
2021-08-18 15:40:00,135.12,135.32,135.1,135.32,334196.0,126.8003,126.988,126.7815,126.988,334196.0
2021-08-18 15:45:00,135.32,135.33,134.99,135.07,396208.0,126.988,126.9974,126.6783,126.7534,396208.0
2021-08-18 15:50:00,135.06,135.06,134.85,135.03,703858.0,126.744,126.744,126.5469,126.7158,703858.0
2021-08-18 15:55:00,135.03,135.03,134.65,134.76,1024461.0,126.7158,126.7158,126.3592,126.4625,1024461.0
2021-08-19 09:30:00,133.85,134.32,133.8,134.31,330290.0,125.6085,126.0496,125.5616,126.0402,330290.0
2021-08-19 09:35:00,134.3,134.52,134.23,134.49,441136.0,126.0308,126.2372,125.9651,126.2091,441136.0
2021-08-19 09:40:00,134.47,134.51,134.33,134.44,283087.0,126.1903,126.2279,126.0589,126.1622,283087.0
2021-08-19 09:45:00,134.43,134.59,134.39,134.56,364031.0,126.1528,126.3029,126.1152,126.2748,364031.0
2021-08-19 09:50:00,134.58,135.08,134.57,135.04,247684.0,126.2935,126.7628,126.2842,126.7252,247684.0
2021-08-19 09:55:00,135.06,135.36,135.02,135.25,258783.0,126.744,127.0255,126.7065,126.9223,258783.0
2021-08-19 10:00:00,135.25,135.56,135.17,135.51,504101.0,126.9223,127.2132,126.8472,127.1663,504101.0
2021-08-19 10:05:00,135.5,135.52,135.1,135.15,109383.0,127.1569,127.1757,126.7815,126.8284,109383.0
2021-08-19 10:10:00,135.15,135.53,135.15,135.53,154155.0,126.8284,127.185,126.8284,127.185,154155.0
2021-08-19 10:15:00,135.52,135.54,135.37,135.38,183727.0,127.1757,127.1944,127.0349,127.0443,183727.0
2021-08-19 10:20:00,135.38,135.55,135.38,135.46,123011.0,127.0443,127.2038,127.0443,127.1194,123011.0
2021-08-19 10:25:00,135.46,135.5,135.32,135.44,101184.0,127.1194,127.1569,126.988,127.1006,101184.0
2021-08-19 10:30:00,135.46,135.53,135.33,135.38,116297.0,127.1194,127.185,126.9974,127.0443,116297.0
2021-08-19 10:35:00,135.37,135.38,135.17,135.21,68569.0,127.0349,127.0443,126.8472,126.8848,68569.0
2021-08-19 10:40:00,135.21,135.27,135.14,135.18,82770.0,126.8848,126.9411,126.8191,126.8566,82770.0
2021-08-19 10:45:00,135.19,135.22,135.06,135.2,294641.0,126.866,126.8941,126.744,126.8754,294641.0
2021-08-19 10:50:00,135.21,135.45,135.17,135.43,284877.0,126.8848,127.11,126.8472,127.0912,284877.0
2021-08-19 10:55:00,135.43,135.75,135.43,135.73,195352.0,127.0912,127.3915,127.0912,127.3727,195352.0
2021-08-19 11:00:00,135.73,135.74,135.51,135.6,130015.0,127.3727,127.3821,127.1663,127.2507,130015.0
2021-08-19 11:05:00,135.61,135.69,135.61,135.65,70760.0,127.2601,127.3352,127.2601,127.2977,70760.0
2021-08-19 11:10:00,135.66,135.72,135.56,135.58,71299.0,127.307,127.3634,127.2132,127.232,71299.0
2021-08-19 11:15:00,135.59,135.64,135.52,135.61,66310.0,127.2414,127.2883,127.1757,127.2601,66310.0
2021-08-19 11:20:00,135.61,135.75,135.52,135.75,89500.0,127.2601,127.3915,127.1757,127.3915,89500.0
2021-08-19 11:25:00,135.75,135.77,135.51,135.55,106519.0,127.3915,127.4103,127.1663,127.2038,106519.0
2021-08-19 11:30:00,135.55,135.61,135.48,135.53,85293.0,127.2038,127.2601,127.1381,127.185,85293.0
2021-08-19 11:35:00,135.54,135.58,135.45,135.45,60241.0,127.1944,127.232,127.11,127.11,60241.0
2021-08-19 11:40:00,135.44,135.62,135.4,135.6,65602.0,127.1006,127.2695,127.0631,127.2507,65602.0
2021-08-19 11:45:00,135.62,135.87,135.62,135.86,74573.0,127.2695,127.5041,127.2695,127.4947,74573.0
2021-08-19 11:50:00,135.86,135.91,135.85,135.88,53895.0,127.4947,127.5417,127.4853,127.5135,53895.0
2021-08-19 11:55:00,135.89,136.02,135.87,135.87,89932.0,127.5229,127.6449,127.5041,127.5041,89932.0
2021-08-19 12:00:00,135.87,136.04,135.87,135.97,61773.0,127.5041,127.6636,127.5041,127.598,61773.0
2021-08-19 12:05:00,135.97,135.99,135.66,135.67,77321.0,127.598,127.6167,127.307,127.3164,77321.0
2021-08-19 12:10:00,135.66,135.73,135.65,135.67,38733.0,127.307,127.3727,127.2977,127.3164,38733.0
2021-08-19 12:15:00,135.66,135.68,135.56,135.58,44682.0,127.307,127.3258,127.2132,127.232,44682.0
2021-08-19 12:20:00,135.58,135.62,135.48,135.52,39725.0,127.232,127.2695,127.1381,127.1757,39725.0
2021-08-19 12:25:00,135.53,135.62,135.49,135.53,49702.0,127.185,127.2695,127.1475,127.185,49702.0
2021-08-19 12:30:00,135.52,135.58,135.48,135.52,85266.0,127.1757,127.232,127.1381,127.1757,85266.0
2021-08-19 12:35:00,135.52,135.63,135.48,135.62,61124.0,127.1757,127.2789,127.1381,127.2695,61124.0
2021-08-19 12:40:00,135.61,135.64,135.59,135.59,77427.0,127.2601,127.2883,127.2414,127.2414,77427.0
2021-08-19 12:45:00,135.6,135.71,135.58,135.69,67482.0,127.2507,127.354,127.232,127.3352,67482.0
2021-08-19 12:50:00,135.71,135.77,135.66,135.76,36099.0,127.354,127.4103,127.307,127.4009,36099.0
2021-08-19 12:55:00,135.76,135.79,135.7,135.71,51770.0,127.4009,127.429,127.3446,127.354,51770.0
2021-08-19 13:00:00,135.71,135.72,135.57,135.58,38065.0,127.354,127.3634,127.2226,127.232,38065.0
2021-08-19 13:05:00,135.58,135.58,135.37,135.39,42680.0,127.232,127.232,127.0349,127.0537,42680.0
2021-08-19 13:10:00,135.39,135.46,135.37,135.38,57561.0,127.0537,127.1194,127.0349,127.0443,57561.0
2021-08-19 13:15:00,135.38,135.39,135.3,135.31,65953.0,127.0443,127.0537,126.9692,126.9786,65953.0
2021-08-19 13:20:00,135.33,135.42,135.26,135.3,68661.0,126.9974,127.0818,126.9317,126.9692,68661.0
2021-08-19 13:25:00,135.32,135.32,135.14,135.15,52593.0,126.988,126.988,126.8191,126.8284,52593.0
2021-08-19 13:30:00,135.14,135.18,135.03,135.08,57547.0,126.8191,126.8566,126.7158,126.7628,57547.0
2021-08-19 13:35:00,135.07,135.16,135.02,135.15,47665.0,126.7534,126.8378,126.7065,126.8284,47665.0
2021-08-19 13:40:00,135.16,135.24,135.12,135.17,63345.0,126.8378,126.9129,126.8003,126.8472,63345.0
2021-08-19 13:45:00,135.18,135.22,135.15,135.22,42803.0,126.8566,126.8941,126.8284,126.8941,42803.0
2021-08-19 13:50:00,135.23,135.32,135.16,135.16,50483.0,126.9035,126.988,126.8378,126.8378,50483.0
2021-08-19 13:55:00,135.17,135.19,134.95,134.96,49446.0,126.8472,126.866,126.6408,126.6501,49446.0
2021-08-19 14:00:00,134.96,135.04,134.84,134.89,123916.0,126.6501,126.7252,126.5375,126.5845,123916.0
2021-08-19 14:05:00,134.9,135.04,134.89,134.98,117302.0,126.5938,126.7252,126.5845,126.6689,117302.0
2021-08-19 14:10:00,134.99,135.02,134.9,134.95,74722.0,126.6783,126.7065,126.5938,126.6408,74722.0
2021-08-19 14:15:00,134.95,135.02,134.88,135.01,88772.0,126.6408,126.7065,126.5751,126.6971,88772.0
2021-08-19 14:20:00,135.01,135.08,134.93,135.08,101460.0,126.6971,126.7628,126.622,126.7628,101460.0
2021-08-19 14:25:00,135.08,135.16,134.91,134.96,101772.0,126.7628,126.8378,126.6032,126.6501,101772.0
2021-08-19 14:30:00,134.96,135.01,134.76,135.01,176630.0,126.6501,126.6971,126.4625,126.6971,176630.0
2021-08-19 14:35:00,135.01,135.12,134.99,135.08,66581.0,126.6971,126.8003,126.6783,126.7628,66581.0
2021-08-19 14:40:00,135.07,135.14,134.98,135.12,98602.0,126.7534,126.8191,126.6689,126.8003,98602.0
2021-08-19 14:45:00,135.12,135.17,135.02,135.15,96183.0,126.8003,126.8472,126.7065,126.8284,96183.0
2021-08-19 14:50:00,135.15,135.41,135.06,135.41,114371.0,126.8284,127.0724,126.744,127.0724,114371.0
2021-08-19 14:55:00,135.4,135.51,135.36,135.49,118725.0,127.0631,127.1663,127.0255,127.1475,118725.0
2021-08-19 15:00:00,135.49,135.64,135.48,135.63,173584.0,127.1475,127.2883,127.1381,127.2789,173584.0
2021-08-19 15:05:00,135.63,135.63,135.55,135.58,102118.0,127.2789,127.2789,127.2038,127.232,102118.0
2021-08-19 15:10:00,135.59,135.63,135.46,135.49,117348.0,127.2414,127.2789,127.1194,127.1475,117348.0
2021-08-19 15:15:00,135.5,135.6,135.48,135.54,154332.0,127.1569,127.2507,127.1381,127.1944,154332.0
2021-08-19 15:20:00,135.55,135.6,135.54,135.58,72647.0,127.2038,127.2507,127.1944,127.232,72647.0
2021-08-19 15:25:00,135.59,135.62,135.51,135.55,104043.0,127.2414,127.2695,127.1663,127.2038,104043.0
2021-08-19 15:30:00,135.55,135.61,135.47,135.57,137457.0,127.2038,127.2601,127.1287,127.2226,137457.0
2021-08-19 15:35:00,135.58,135.61,135.46,135.46,152568.0,127.232,127.2601,127.1194,127.1194,152568.0
2021-08-19 15:40:00,135.46,135.47,135.26,135.37,194328.0,127.1194,127.1287,126.9317,127.0349,194328.0
2021-08-19 15:45:00,135.36,135.37,135.25,135.31,168245.0,127.0255,127.0349,126.9223,126.9786,168245.0
2021-08-19 15:50:00,135.31,135.46,135.26,135.3,349358.0,126.9786,127.1194,126.9317,126.9692,349358.0
2021-08-19 15:55:00,135.29,135.42,135.14,135.39,590260.0,126.9598,127.0818,126.8191,127.0537,590260.0
2021-08-20 09:30:00,135.47,135.58,135.0,135.51,239769.0,127.1287,127.232,126.6877,127.1663,239769.0
2021-08-20 09:35:00,135.51,135.9,135.46,135.77,167630.0,127.1663,127.5323,127.1194,127.4103,167630.0
2021-08-20 09:40:00,135.79,136.09,135.72,136.08,162815.0,127.429,127.7106,127.3634,127.7012,162815.0
2021-08-20 09:45:00,136.09,136.26,136.07,136.17,208329.0,127.7106,127.8701,127.6918,127.7856,208329.0
2021-08-20 09:50:00,136.17,136.31,136.05,136.2,147853.0,127.7856,127.917,127.673,127.8138,147853.0
2021-08-20 09:55:00,136.21,136.43,136.2,136.37,173342.0,127.8232,128.0296,127.8138,127.9733,173342.0
2021-08-20 10:00:00,136.37,136.51,136.36,136.49,149615.0,127.9733,128.1047,127.9639,128.0859,149615.0
2021-08-20 10:05:00,136.5,136.52,136.4,136.48,148554.0,128.0953,128.1141,128.0015,128.0766,148554.0
2021-08-20 10:10:00,136.49,136.51,136.17,136.2,135581.0,128.0859,128.1047,127.7856,127.8138,135581.0
2021-08-20 10:15:00,136.2,136.25,136.04,136.2,113705.0,127.8138,127.8607,127.6636,127.8138,113705.0
2021-08-20 10:20:00,136.23,136.34,136.14,136.34,163233.0,127.8419,127.9452,127.7575,127.9452,163233.0
2021-08-20 10:25:00,136.34,136.36,136.19,136.33,106089.0,127.9452,127.9639,127.8044,127.9358,106089.0
2021-08-20 10:30:00,136.32,136.38,136.22,136.27,193895.0,127.9264,127.9827,127.8326,127.8795,193895.0
2021-08-20 10:35:00,136.28,136.37,136.18,136.25,90070.0,127.8889,127.9733,127.795,127.8607,90070.0
2021-08-20 10:40:00,136.26,136.28,136.16,136.24,91811.0,127.8701,127.8889,127.7763,127.8513,91811.0
2021-08-20 10:45:00,136.24,136.25,136.15,136.16,74963.0,127.8513,127.8607,127.7669,127.7763,74963.0
2021-08-20 10:50:00,136.16,136.16,136.05,136.11,65753.0,127.7763,127.7763,127.673,127.7293,65753.0
2021-08-20 10:55:00,136.12,136.24,136.11,136.12,102428.0,127.7387,127.8513,127.7293,127.7387,102428.0
2021-08-20 11:00:00,136.11,136.17,136.08,136.13,71791.0,127.7293,127.7856,127.7012,127.7481,71791.0
2021-08-20 11:05:00,136.12,136.17,136.05,136.06,64442.0,127.7387,127.7856,127.673,127.6824,64442.0
2021-08-20 11:10:00,136.06,136.1,135.99,136.06,50694.0,127.6824,127.72,127.6167,127.6824,50694.0
2021-08-20 11:15:00,136.05,136.05,135.85,135.88,34520.0,127.673,127.673,127.4853,127.5135,34520.0
2021-08-20 11:20:00,135.89,135.93,135.86,135.92,38060.0,127.5229,127.5604,127.4947,127.551,38060.0
2021-08-20 11:25:00,135.92,136.01,135.91,135.94,68303.0,127.551,127.6355,127.5417,127.5698,68303.0
2021-08-20 11:30:00,135.93,136.08,135.92,136.07,38592.0,127.5604,127.7012,127.551,127.6918,38592.0
2021-08-20 11:35:00,136.06,136.08,135.95,136.0,68153.0,127.6824,127.7012,127.5792,127.6261,68153.0
2021-08-20 11:40:00,136.0,136.1,135.99,136.03,81091.0,127.6261,127.72,127.6167,127.6543,81091.0
2021-08-20 11:45:00,136.03,136.1,136.01,136.09,68438.0,127.6543,127.72,127.6355,127.7106,68438.0
2021-08-20 11:50:00,136.1,136.12,136.05,136.09,51032.0,127.72,127.7387,127.673,127.7106,51032.0
2021-08-20 11:55:00,136.09,136.14,136.06,136.13,39652.0,127.7106,127.7575,127.6824,127.7481,39652.0
2021-08-20 12:00:00,136.14,136.16,136.06,136.16,35307.0,127.7575,127.7763,127.6824,127.7763,35307.0
2021-08-20 12:05:00,136.16,136.18,136.09,136.13,30344.0,127.7763,127.795,127.7106,127.7481,30344.0
2021-08-20 12:10:00,136.12,136.12,136.09,136.12,15430.0,127.7387,127.7387,127.7106,127.7387,15430.0
2021-08-20 12:15:00,136.11,136.19,136.11,136.17,39857.0,127.7293,127.8044,127.7293,127.7856,39857.0
2021-08-20 12:20:00,136.18,136.28,136.15,136.28,37544.0,127.795,127.8889,127.7669,127.8889,37544.0
2021-08-20 12:25:00,136.27,136.4,136.26,136.4,37933.0,127.8795,128.0015,127.8701,128.0015,37933.0
2021-08-20 12:30:00,136.41,136.41,136.27,136.28,22867.0,128.0109,128.0109,127.8795,127.8889,22867.0
2021-08-20 12:35:00,136.28,136.3,136.26,136.3,25356.0,127.8889,127.9076,127.8701,127.9076,25356.0
2021-08-20 12:40:00,136.3,136.33,136.28,136.32,14854.0,127.9076,127.9358,127.8889,127.9264,14854.0
2021-08-20 12:45:00,136.31,136.34,136.28,136.31,26262.0,127.917,127.9452,127.8889,127.917,26262.0
2021-08-20 12:50:00,136.3,136.32,136.23,136.3,53964.0,127.9076,127.9264,127.8419,127.9076,53964.0
2021-08-20 12:55:00,136.3,136.31,136.22,136.22,50531.0,127.9076,127.917,127.8326,127.8326,50531.0
2021-08-20 13:00:00,136.22,136.27,136.16,136.2,35635.0,127.8326,127.8795,127.7763,127.8138,35635.0
2021-08-20 13:05:00,136.21,136.24,136.15,136.17,20531.0,127.8232,127.8513,127.7669,127.7856,20531.0
2021-08-20 13:10:00,136.17,136.26,136.17,136.22,33846.0,127.7856,127.8701,127.7856,127.8326,33846.0
2021-08-20 13:15:00,136.22,136.25,136.19,136.22,21184.0,127.8326,127.8607,127.8044,127.8326,21184.0
2021-08-20 13:20:00,136.22,136.25,136.19,136.24,13499.0,127.8326,127.8607,127.8044,127.8513,13499.0
2021-08-20 13:25:00,136.24,136.24,136.18,136.2,14912.0,127.8513,127.8513,127.795,127.8138,14912.0
2021-08-20 13:30:00,136.19,136.22,136.16,136.2,23509.0,127.8044,127.8326,127.7763,127.8138,23509.0
2021-08-20 13:35:00,136.21,136.22,136.12,136.13,54373.0,127.8232,127.8326,127.7387,127.7481,54373.0
2021-08-20 13:40:00,136.13,136.18,136.12,136.14,17699.0,127.7481,127.795,127.7387,127.7575,17699.0
2021-08-20 13:45:00,136.13,136.14,136.03,136.04,22462.0,127.7481,127.7575,127.6543,127.6636,22462.0
2021-08-20 13:50:00,136.04,136.08,135.99,136.03,32494.0,127.6636,127.7012,127.6167,127.6543,32494.0
2021-08-20 13:55:00,136.05,136.07,136.04,136.06,25961.0,127.673,127.6918,127.6636,127.6824,25961.0
2021-08-20 14:00:00,136.07,136.1,136.04,136.08,40847.0,127.6918,127.72,127.6636,127.7012,40847.0
2021-08-20 14:05:00,136.08,136.17,136.07,136.14,201025.0,127.7012,127.7856,127.6918,127.7575,201025.0
2021-08-20 14:10:00,136.15,136.16,136.09,136.1,76516.0,127.7669,127.7763,127.7106,127.72,76516.0
2021-08-20 14:15:00,136.1,136.12,136.04,136.1,42865.0,127.72,127.7387,127.6636,127.72,42865.0
2021-08-20 14:20:00,136.09,136.09,135.96,135.98,79756.0,127.7106,127.7106,127.5886,127.6073,79756.0
2021-08-20 14:25:00,135.99,136.03,135.97,136.03,35632.0,127.6167,127.6543,127.598,127.6543,35632.0
2021-08-20 14:30:00,136.03,136.04,135.93,135.99,44277.0,127.6543,127.6636,127.5604,127.6167,44277.0
2021-08-20 14:35:00,135.98,135.98,135.95,135.97,32701.0,127.6073,127.6073,127.5792,127.598,32701.0
2021-08-20 14:40:00,135.96,136.07,135.94,136.04,47373.0,127.5886,127.6918,127.5698,127.6636,47373.0
2021-08-20 14:45:00,136.03,136.06,135.98,136.02,69910.0,127.6543,127.6824,127.6073,127.6449,69910.0
2021-08-20 14:50:00,136.02,136.08,136.01,136.06,18220.0,127.6449,127.7012,127.6355,127.6824,18220.0
2021-08-20 14:55:00,136.06,136.1,136.04,136.08,52329.0,127.6824,127.72,127.6636,127.7012,52329.0
2021-08-20 15:00:00,136.07,136.14,136.05,136.12,43252.0,127.6918,127.7575,127.673,127.7387,43252.0
2021-08-20 15:05:00,136.13,136.2,136.1,136.19,37760.0,127.7481,127.8138,127.72,127.8044,37760.0
2021-08-20 15:10:00,136.19,136.27,136.18,136.26,61210.0,127.8044,127.8795,127.795,127.8701,61210.0
2021-08-20 15:15:00,136.26,136.27,136.19,136.21,92650.0,127.8701,127.8795,127.8044,127.8232,92650.0
2021-08-20 15:20:00,136.2,136.27,136.2,136.26,55700.0,127.8138,127.8795,127.8138,127.8701,55700.0
2021-08-20 15:25:00,136.26,136.26,136.19,136.24,35547.0,127.8701,127.8701,127.8044,127.8513,35547.0
2021-08-20 15:30:00,136.23,136.3,136.18,136.29,105835.0,127.8419,127.9076,127.795,127.8983,105835.0
2021-08-20 15:35:00,136.29,136.3,136.21,136.23,89147.0,127.8983,127.9076,127.8232,127.8419,89147.0
2021-08-20 15:40:00,136.22,136.31,136.22,136.31,90394.0,127.8326,127.917,127.8326,127.917,90394.0
2021-08-20 15:45:00,136.3,136.31,136.21,136.22,140505.0,127.9076,127.917,127.8232,127.8326,140505.0
2021-08-20 15:50:00,136.23,136.31,136.18,136.19,176732.0,127.8419,127.917,127.795,127.8044,176732.0
2021-08-20 15:55:00,136.19,136.21,136.06,136.1,608431.0,127.8044,127.8232,127.6824,127.72,608431.0
2021-08-23 09:30:00,136.88,136.95,136.56,136.74,233695.0,128.4519,128.5176,128.1516,128.3205,233695.0
2021-08-23 09:35:00,136.74,136.82,136.6,136.65,290147.0,128.3205,128.3956,128.1892,128.2361,290147.0
2021-08-23 09:40:00,136.66,136.74,136.4,136.45,162961.0,128.2455,128.3205,128.0015,128.0484,162961.0
2021-08-23 09:45:00,136.46,136.56,136.35,136.4,135275.0,128.0578,128.1516,127.9546,128.0015,135275.0
2021-08-23 09:50:00,136.4,136.45,136.28,136.43,208822.0,128.0015,128.0484,127.8889,128.0296,208822.0
2021-08-23 09:55:00,136.41,136.52,136.36,136.42,117163.0,128.0109,128.1141,127.9639,128.0203,117163.0
2021-08-23 10:00:00,136.43,136.76,136.34,136.75,305905.0,128.0296,128.3393,127.9452,128.3299,305905.0
2021-08-23 10:05:00,136.76,136.98,136.76,136.84,132477.0,128.3393,128.5458,128.3393,128.4144,132477.0
2021-08-23 10:10:00,136.86,136.89,136.63,136.66,114540.0,128.4332,128.4613,128.2173,128.2455,114540.0
2021-08-23 10:15:00,136.67,136.73,136.59,136.63,86063.0,128.2549,128.3112,128.1798,128.2173,86063.0
2021-08-23 10:20:00,136.64,136.87,136.62,136.86,129494.0,128.2267,128.4425,128.2079,128.4332,129494.0
2021-08-23 10:25:00,136.87,136.92,136.81,136.88,81976.0,128.4425,128.4895,128.3862,128.4519,81976.0
2021-08-23 10:30:00,136.88,136.92,136.81,136.87,111112.0,128.4519,128.4895,128.3862,128.4425,111112.0
2021-08-23 10:35:00,136.87,136.87,136.66,136.67,87089.0,128.4425,128.4425,128.2455,128.2549,87089.0
2021-08-23 10:40:00,136.67,136.76,136.59,136.62,121567.0,128.2549,128.3393,128.1798,128.2079,121567.0
2021-08-23 10:45:00,136.62,136.75,136.58,136.64,76891.0,128.2079,128.3299,128.1704,128.2267,76891.0
2021-08-23 10:50:00,136.65,136.68,136.53,136.63,54908.0,128.2361,128.2642,128.1235,128.2173,54908.0
2021-08-23 10:55:00,136.62,136.78,136.62,136.7,66448.0,128.2079,128.3581,128.2079,128.283,66448.0
2021-08-23 11:00:00,136.69,136.8,136.68,136.71,50508.0,128.2736,128.3769,128.2642,128.2924,50508.0
2021-08-23 11:05:00,136.72,136.87,136.71,136.82,54936.0,128.3018,128.4425,128.2924,128.3956,54936.0
2021-08-23 11:10:00,136.81,136.96,136.8,136.95,57858.0,128.3862,128.527,128.3769,128.5176,57858.0
2021-08-23 11:15:00,136.97,136.98,136.84,136.84,80179.0,128.5364,128.5458,128.4144,128.4144,80179.0
2021-08-23 11:20:00,136.84,136.85,136.77,136.8,70266.0,128.4144,128.4238,128.3487,128.3769,70266.0
2021-08-23 11:25:00,136.81,136.82,136.54,136.69,164860.0,128.3862,128.3956,128.1329,128.2736,164860.0
2021-08-23 11:30:00,136.68,136.81,136.66,136.79,56445.0,128.2642,128.3862,128.2455,128.3675,56445.0
2021-08-23 11:35:00,136.8,136.81,136.74,136.75,42285.0,128.3769,128.3862,128.3205,128.3299,42285.0
2021-08-23 11:40:00,136.75,136.76,136.7,136.74,37158.0,128.3299,128.3393,128.283,128.3205,37158.0
2021-08-23 11:45:00,136.74,136.74,136.62,136.66,48822.0,128.3205,128.3205,128.2079,128.2455,48822.0
2021-08-23 11:50:00,136.66,136.66,136.53,136.55,97777.0,128.2455,128.2455,128.1235,128.1422,97777.0
2021-08-23 11:55:00,136.55,136.67,136.52,136.54,64816.0,128.1422,128.2549,128.1141,128.1329,64816.0
2021-08-23 12:00:00,136.55,136.7,136.54,136.68,52227.0,128.1422,128.283,128.1329,128.2642,52227.0
2021-08-23 12:05:00,136.68,136.73,136.64,136.66,26475.0,128.2642,128.3112,128.2267,128.2455,26475.0
2021-08-23 12:10:00,136.67,136.68,136.61,136.61,33147.0,128.2549,128.2642,128.1986,128.1986,33147.0
2021-08-23 12:15:00,136.62,136.74,136.61,136.73,43714.0,128.2079,128.3205,128.1986,128.3112,43714.0
2021-08-23 12:20:00,136.73,136.77,136.72,136.74,23673.0,128.3112,128.3487,128.3018,128.3205,23673.0
2021-08-23 12:25:00,136.72,136.75,136.7,136.72,51175.0,128.3018,128.3299,128.283,128.3018,51175.0
2021-08-23 12:30:00,136.73,136.73,136.64,136.64,23872.0,128.3112,128.3112,128.2267,128.2267,23872.0
2021-08-23 12:35:00,136.64,136.66,136.58,136.59,37603.0,128.2267,128.2455,128.1704,128.1798,37603.0
2021-08-23 12:40:00,136.58,136.64,136.57,136.62,18315.0,128.1704,128.2267,128.161,128.2079,18315.0
2021-08-23 12:45:00,136.63,136.63,136.59,136.59,20880.0,128.2173,128.2173,128.1798,128.1798,20880.0
2021-08-23 12:50:00,136.6,136.6,136.51,136.54,30414.0,128.1892,128.1892,128.1047,128.1329,30414.0
2021-08-23 12:55:00,136.55,136.61,136.49,136.6,39988.0,128.1422,128.1986,128.0859,128.1892,39988.0
2021-08-23 13:00:00,136.6,136.6,136.55,136.58,24709.0,128.1892,128.1892,128.1422,128.1704,24709.0
2021-08-23 13:05:00,136.58,136.61,136.53,136.61,38159.0,128.1704,128.1986,128.1235,128.1986,38159.0
2021-08-23 13:10:00,136.6,136.63,136.58,136.62,27705.0,128.1892,128.2173,128.1704,128.2079,27705.0
2021-08-23 13:15:00,136.61,136.62,136.5,136.52,27209.0,128.1986,128.2079,128.0953,128.1141,27209.0
2021-08-23 13:20:00,136.51,136.51,136.42,136.43,24097.0,128.1047,128.1047,128.0203,128.0296,24097.0
2021-08-23 13:25:00,136.43,136.43,136.32,136.33,57918.0,128.0296,128.0296,127.9264,127.9358,57918.0
2021-08-23 13:30:00,136.33,136.37,136.31,136.37,53721.0,127.9358,127.9733,127.917,127.9733,53721.0
2021-08-23 13:35:00,136.37,136.38,136.29,136.38,77918.0,127.9733,127.9827,127.8983,127.9827,77918.0
2021-08-23 13:40:00,136.38,136.41,136.36,136.36,72070.0,127.9827,128.0109,127.9639,127.9639,72070.0
2021-08-23 13:45:00,136.36,136.39,136.35,136.38,28409.0,127.9639,127.9921,127.9546,127.9827,28409.0
2021-08-23 13:50:00,136.37,136.4,136.35,136.39,21068.0,127.9733,128.0015,127.9546,127.9921,21068.0
2021-08-23 13:55:00,136.4,136.41,136.34,136.35,34218.0,128.0015,128.0109,127.9452,127.9546,34218.0
2021-08-23 14:00:00,136.35,136.41,136.34,136.4,29673.0,127.9546,128.0109,127.9452,128.0015,29673.0
2021-08-23 14:05:00,136.4,136.43,136.4,136.42,16705.0,128.0015,128.0296,128.0015,128.0203,16705.0
2021-08-23 14:10:00,136.42,136.46,136.35,136.36,116106.0,128.0203,128.0578,127.9546,127.9639,116106.0
2021-08-23 14:15:00,136.37,136.39,136.34,136.39,35355.0,127.9733,127.9921,127.9452,127.9921,35355.0
2021-08-23 14:20:00,136.39,136.43,136.35,136.38,53313.0,127.9921,128.0296,127.9546,127.9827,53313.0
2021-08-23 14:25:00,136.37,136.38,136.34,136.35,42606.0,127.9733,127.9827,127.9452,127.9546,42606.0
2021-08-23 14:30:00,136.36,136.37,136.32,136.35,57848.0,127.9639,127.9733,127.9264,127.9546,57848.0
2021-08-23 14:35:00,136.35,136.36,136.3,136.34,29572.0,127.9546,127.9639,127.9076,127.9452,29572.0
2021-08-23 14:40:00,136.34,136.35,136.29,136.29,28729.0,127.9452,127.9546,127.8983,127.8983,28729.0
2021-08-23 14:45:00,136.28,136.3,136.26,136.29,36053.0,127.8889,127.9076,127.8701,127.8983,36053.0
2021-08-23 14:50:00,136.29,136.38,136.29,136.37,21258.0,127.8983,127.9827,127.8983,127.9733,21258.0
2021-08-23 14:55:00,136.37,136.46,136.35,136.44,85601.0,127.9733,128.0578,127.9546,128.039,85601.0
2021-08-23 15:00:00,136.43,136.51,136.43,136.47,105446.0,128.0296,128.1047,128.0296,128.0672,105446.0
2021-08-23 15:05:00,136.46,136.47,136.37,136.42,74790.0,128.0578,128.0672,127.9733,128.0203,74790.0
2021-08-23 15:10:00,136.42,136.45,136.39,136.44,112604.0,128.0203,128.0484,127.9921,128.039,112604.0
2021-08-23 15:15:00,136.44,136.48,136.41,136.42,143718.0,128.039,128.0766,128.0109,128.0203,143718.0
2021-08-23 15:20:00,136.42,136.43,136.36,136.4,106427.0,128.0203,128.0296,127.9639,128.0015,106427.0
2021-08-23 15:25:00,136.4,136.43,136.37,136.38,87493.0,128.0015,128.0296,127.9733,127.9827,87493.0
2021-08-23 15:30:00,136.39,136.43,136.37,136.42,154419.0,127.9921,128.0296,127.9733,128.0203,154419.0
2021-08-23 15:35:00,136.43,136.43,136.38,136.39,100099.0,128.0296,128.0296,127.9827,127.9921,100099.0
2021-08-23 15:40:00,136.39,136.4,136.32,136.32,137160.0,127.9921,128.0015,127.9264,127.9264,137160.0
2021-08-23 15:45:00,136.32,136.38,136.3,136.31,111610.0,127.9264,127.9827,127.9076,127.917,111610.0
2021-08-23 15:50:00,136.31,136.37,136.27,136.27,264503.0,127.917,127.9733,127.8795,127.8795,264503.0
2021-08-23 15:55:00,136.28,136.28,136.12,136.16,426057.0,127.8889,127.8889,127.7387,127.7763,426057.0
2021-08-24 09:30:00,135.99,136.18,135.38,135.38,312527.0,127.6167,127.795,127.0443,127.0443,312527.0
2021-08-24 09:35:00,135.38,135.57,135.29,135.35,254674.0,127.0443,127.2226,126.9598,127.0161,254674.0
2021-08-24 09:40:00,135.36,135.59,135.34,135.55,133599.0,127.0255,127.2414,127.0067,127.2038,133599.0
2021-08-24 09:45:00,135.53,135.69,135.49,135.66,146777.0,127.185,127.3352,127.1475,127.307,146777.0
2021-08-24 09:50:00,135.66,135.68,135.45,135.58,152507.0,127.307,127.3258,127.11,127.232,152507.0
2021-08-24 09:55:00,135.58,135.59,135.49,135.51,106141.0,127.232,127.2414,127.1475,127.1663,106141.0
2021-08-24 10:00:00,135.52,135.75,135.51,135.75,85259.0,127.1757,127.3915,127.1663,127.3915,85259.0
2021-08-24 10:05:00,135.74,135.98,135.74,135.94,86015.0,127.3821,127.6073,127.3821,127.5698,86015.0
2021-08-24 10:10:00,135.93,135.96,135.8,135.86,91695.0,127.5604,127.5886,127.4384,127.4947,91695.0
2021-08-24 10:15:00,135.87,135.97,135.8,135.96,41457.0,127.5041,127.598,127.4384,127.5886,41457.0
2021-08-24 10:20:00,135.95,136.08,135.94,136.03,81579.0,127.5792,127.7012,127.5698,127.6543,81579.0
2021-08-24 10:25:00,136.04,136.08,135.96,136.04,73856.0,127.6636,127.7012,127.5886,127.6636,73856.0
2021-08-24 10:30:00,136.03,136.04,135.9,136.01,86546.0,127.6543,127.6636,127.5323,127.6355,86546.0
2021-08-24 10:35:00,136.01,136.04,135.95,135.95,80840.0,127.6355,127.6636,127.5792,127.5792,80840.0
2021-08-24 10:40:00,135.94,135.94,135.84,135.93,75265.0,127.5698,127.5698,127.476,127.5604,75265.0
2021-08-24 10:45:00,135.92,135.98,135.91,135.97,31255.0,127.551,127.6073,127.5417,127.598,31255.0
2021-08-24 10:50:00,135.98,136.0,135.86,135.89,29329.0,127.6073,127.6261,127.4947,127.5229,29329.0
2021-08-24 10:55:00,135.89,135.91,135.79,135.83,51194.0,127.5229,127.5417,127.429,127.4666,51194.0
2021-08-24 11:00:00,135.83,135.92,135.8,135.85,39126.0,127.4666,127.551,127.4384,127.4853,39126.0
2021-08-24 11:05:00,135.87,135.97,135.86,135.95,39308.0,127.5041,127.598,127.4947,127.5792,39308.0
2021-08-24 11:10:00,135.95,135.95,135.88,135.9,28694.0,127.5792,127.5792,127.5135,127.5323,28694.0
2021-08-24 11:15:00,135.91,135.97,135.91,135.95,26583.0,127.5417,127.598,127.5417,127.5792,26583.0
2021-08-24 11:20:00,135.96,136.06,135.94,136.01,51993.0,127.5886,127.6824,127.5698,127.6355,51993.0
2021-08-24 11:25:00,136.0,136.02,135.95,135.97,44424.0,127.6261,127.6449,127.5792,127.598,44424.0
2021-08-24 11:30:00,135.96,136.03,135.94,135.98,103215.0,127.5886,127.6543,127.5698,127.6073,103215.0
2021-08-24 11:35:00,135.98,136.09,135.98,136.09,84055.0,127.6073,127.7106,127.6073,127.7106,84055.0
2021-08-24 11:40:00,136.11,136.13,136.02,136.06,118464.0,127.7293,127.7481,127.6449,127.6824,118464.0
2021-08-24 11:45:00,136.06,136.07,135.99,135.99,55736.0,127.6824,127.6918,127.6167,127.6167,55736.0
2021-08-24 11:50:00,135.99,136.01,135.97,136.0,110353.0,127.6167,127.6355,127.598,127.6261,110353.0
2021-08-24 11:55:00,136.0,136.02,135.97,135.98,48041.0,127.6261,127.6449,127.598,127.6073,48041.0
2021-08-24 12:00:00,135.99,136.02,135.95,135.98,30355.0,127.6167,127.6449,127.5792,127.6073,30355.0
2021-08-24 12:05:00,135.97,136.04,135.96,136.01,91176.0,127.598,127.6636,127.5886,127.6355,91176.0
2021-08-24 12:10:00,136.0,136.02,135.94,135.94,50940.0,127.6261,127.6449,127.5698,127.5698,50940.0
2021-08-24 12:15:00,135.95,135.97,135.92,135.92,24564.0,127.5792,127.598,127.551,127.551,24564.0
2021-08-24 12:20:00,135.91,135.93,135.9,135.93,17224.0,127.5417,127.5604,127.5323,127.5604,17224.0
2021-08-24 12:25:00,135.93,135.93,135.84,135.85,25542.0,127.5604,127.5604,127.476,127.4853,25542.0
2021-08-24 12:30:00,135.84,135.84,135.71,135.71,20635.0,127.476,127.476,127.354,127.354,20635.0
2021-08-24 12:35:00,135.71,135.73,135.67,135.71,17928.0,127.354,127.3727,127.3164,127.354,17928.0
2021-08-24 12:40:00,135.72,135.75,135.69,135.72,62573.0,127.3634,127.3915,127.3352,127.3634,62573.0
2021-08-24 12:45:00,135.71,135.75,135.68,135.68,44130.0,127.354,127.3915,127.3258,127.3258,44130.0
2021-08-24 12:50:00,135.69,135.77,135.68,135.77,45393.0,127.3352,127.4103,127.3258,127.4103,45393.0
2021-08-24 12:55:00,135.77,135.77,135.68,135.74,64370.0,127.4103,127.4103,127.3258,127.3821,64370.0
2021-08-24 13:00:00,135.74,135.76,135.7,135.71,34845.0,127.3821,127.4009,127.3446,127.354,34845.0
2021-08-24 13:05:00,135.71,135.72,135.67,135.69,21774.0,127.354,127.3634,127.3164,127.3352,21774.0
2021-08-24 13:10:00,135.69,135.7,135.64,135.65,42183.0,127.3352,127.3446,127.2883,127.2977,42183.0
2021-08-24 13:15:00,135.65,135.65,135.57,135.61,31862.0,127.2977,127.2977,127.2226,127.2601,31862.0
2021-08-24 13:20:00,135.61,135.62,135.56,135.58,18813.0,127.2601,127.2695,127.2132,127.232,18813.0
2021-08-24 13:25:00,135.58,135.59,135.54,135.59,25898.0,127.232,127.2414,127.1944,127.2414,25898.0
2021-08-24 13:30:00,135.6,135.69,135.6,135.68,60168.0,127.2507,127.3352,127.2507,127.3258,60168.0
2021-08-24 13:35:00,135.68,135.74,135.65,135.72,62255.0,127.3258,127.3821,127.2977,127.3634,62255.0
2021-08-24 13:40:00,135.72,135.75,135.7,135.71,45873.0,127.3634,127.3915,127.3446,127.354,45873.0
2021-08-24 13:45:00,135.71,135.79,135.71,135.78,39685.0,127.354,127.429,127.354,127.4197,39685.0
2021-08-24 13:50:00,135.77,135.81,135.75,135.8,88166.0,127.4103,127.4478,127.3915,127.4384,88166.0
2021-08-24 13:55:00,135.8,135.81,135.78,135.79,27962.0,127.4384,127.4478,127.4197,127.429,27962.0
2021-08-24 14:00:00,135.79,135.82,135.77,135.78,85304.0,127.429,127.4572,127.4103,127.4197,85304.0
2021-08-24 14:05:00,135.79,135.84,135.75,135.83,33131.0,127.429,127.476,127.3915,127.4666,33131.0
2021-08-24 14:10:00,135.84,135.86,135.83,135.84,21240.0,127.476,127.4947,127.4666,127.476,21240.0
2021-08-24 14:15:00,135.83,135.84,135.8,135.82,23526.0,127.4666,127.476,127.4384,127.4572,23526.0
2021-08-24 14:20:00,135.84,135.88,135.82,135.87,23335.0,127.476,127.5135,127.4572,127.5041,23335.0
2021-08-24 14:25:00,135.86,135.87,135.77,135.79,58002.0,127.4947,127.5041,127.4103,127.429,58002.0
2021-08-24 14:30:00,135.79,135.84,135.79,135.81,25076.0,127.429,127.476,127.429,127.4478,25076.0
2021-08-24 14:35:00,135.81,135.85,135.79,135.81,32422.0,127.4478,127.4853,127.429,127.4478,32422.0
2021-08-24 14:40:00,135.81,135.82,135.8,135.82,26465.0,127.4478,127.4572,127.4384,127.4572,26465.0
2021-08-24 14:45:00,135.81,135.83,135.77,135.81,45485.0,127.4478,127.4666,127.4103,127.4478,45485.0
2021-08-24 14:50:00,135.82,135.84,135.8,135.8,45650.0,127.4572,127.476,127.4384,127.4384,45650.0
2021-08-24 14:55:00,135.8,135.83,135.79,135.82,100300.0,127.4384,127.4666,127.429,127.4572,100300.0
2021-08-24 15:00:00,135.82,135.86,135.81,135.86,19784.0,127.4572,127.4947,127.4478,127.4947,19784.0
2021-08-24 15:05:00,135.86,135.9,135.84,135.88,66932.0,127.4947,127.5323,127.476,127.5135,66932.0
2021-08-24 15:10:00,135.88,135.89,135.85,135.88,51822.0,127.5135,127.5229,127.4853,127.5135,51822.0
2021-08-24 15:15:00,135.89,135.96,135.86,135.94,180758.0,127.5229,127.5886,127.4947,127.5698,180758.0
2021-08-24 15:20:00,135.93,135.93,135.82,135.83,55697.0,127.5604,127.5604,127.4572,127.4666,55697.0
2021-08-24 15:25:00,135.83,135.85,135.81,135.84,45169.0,127.4666,127.4853,127.4478,127.476,45169.0
2021-08-24 15:30:00,135.83,135.89,135.77,135.88,95490.0,127.4666,127.5229,127.4103,127.5135,95490.0
2021-08-24 15:35:00,135.88,135.89,135.77,135.8,131835.0,127.5135,127.5229,127.4103,127.4384,131835.0
2021-08-24 15:40:00,135.8,135.82,135.76,135.77,83026.0,127.4384,127.4572,127.4009,127.4103,83026.0
2021-08-24 15:45:00,135.77,135.79,135.72,135.77,203274.0,127.4103,127.429,127.3634,127.4103,203274.0
2021-08-24 15:50:00,135.76,135.76,135.68,135.7,234694.0,127.4009,127.4009,127.3258,127.3446,234694.0
2021-08-24 15:55:00,135.7,135.73,135.65,135.68,376598.0,127.3446,127.3727,127.2977,127.3258,376598.0
2021-08-25 09:30:00,135.55,135.63,135.12,135.46,184401.0,127.2038,127.2789,126.8003,127.1194,184401.0
2021-08-25 09:35:00,135.45,135.47,134.95,134.95,210804.0,127.11,127.1287,126.6408,126.6408,210804.0
2021-08-25 09:40:00,134.95,134.95,134.75,134.91,216263.0,126.6408,126.6408,126.4531,126.6032,216263.0
2021-08-25 09:45:00,134.93,135.06,134.92,135.05,221483.0,126.622,126.744,126.6126,126.7346,221483.0
2021-08-25 09:50:00,135.06,135.06,134.89,134.96,165897.0,126.744,126.744,126.5845,126.6501,165897.0
2021-08-25 09:55:00,134.96,134.97,134.83,134.95,126763.0,126.6501,126.6595,126.5282,126.6408,126763.0
2021-08-25 10:00:00,134.96,135.03,134.79,134.9,169930.0,126.6501,126.7158,126.4906,126.5938,169930.0
2021-08-25 10:05:00,134.91,135.07,134.86,135.05,190471.0,126.6032,126.7534,126.5563,126.7346,190471.0
2021-08-25 10:10:00,135.06,135.27,135.05,135.23,96568.0,126.744,126.9411,126.7346,126.9035,96568.0
2021-08-25 10:15:00,135.22,135.26,135.08,135.15,158837.0,126.8941,126.9317,126.7628,126.8284,158837.0
2021-08-25 10:20:00,135.16,135.28,135.14,135.15,96219.0,126.8378,126.9504,126.8191,126.8284,96219.0
2021-08-25 10:25:00,135.15,135.19,135.0,135.0,91562.0,126.8284,126.866,126.6877,126.6877,91562.0
2021-08-25 10:30:00,135.0,135.17,134.98,135.14,119826.0,126.6877,126.8472,126.6689,126.8191,119826.0
2021-08-25 10:35:00,135.14,135.2,135.01,135.07,97978.0,126.8191,126.8754,126.6971,126.7534,97978.0
2021-08-25 10:40:00,135.07,135.13,135.02,135.09,53610.0,126.7534,126.8097,126.7065,126.7721,53610.0
2021-08-25 10:45:00,135.09,135.23,135.05,135.23,56584.0,126.7721,126.9035,126.7346,126.9035,56584.0
2021-08-25 10:50:00,135.23,135.26,135.16,135.18,50782.0,126.9035,126.9317,126.8378,126.8566,50782.0
2021-08-25 10:55:00,135.18,135.27,135.14,135.25,38775.0,126.8566,126.9411,126.8191,126.9223,38775.0
2021-08-25 11:00:00,135.25,135.33,135.24,135.25,56386.0,126.9223,126.9974,126.9129,126.9223,56386.0
2021-08-25 11:05:00,135.26,135.4,135.22,135.39,59588.0,126.9317,127.0631,126.8941,127.0537,59588.0
2021-08-25 11:10:00,135.39,135.44,135.33,135.42,53125.0,127.0537,127.1006,126.9974,127.0818,53125.0
2021-08-25 11:15:00,135.42,135.46,135.38,135.38,53841.0,127.0818,127.1194,127.0443,127.0443,53841.0
2021-08-25 11:20:00,135.38,135.42,135.32,135.35,39294.0,127.0443,127.0818,126.988,127.0161,39294.0
2021-08-25 11:25:00,135.36,135.4,135.31,135.31,64662.0,127.0255,127.0631,126.9786,126.9786,64662.0
2021-08-25 11:30:00,135.32,135.38,135.32,135.35,33420.0,126.988,127.0443,126.988,127.0161,33420.0
2021-08-25 11:35:00,135.34,135.36,135.21,135.31,76051.0,127.0067,127.0255,126.8848,126.9786,76051.0
2021-08-25 11:40:00,135.31,135.39,135.27,135.34,62302.0,126.9786,127.0537,126.9411,127.0067,62302.0
2021-08-25 11:45:00,135.34,135.42,135.3,135.41,51849.0,127.0067,127.0818,126.9692,127.0724,51849.0
2021-08-25 11:50:00,135.43,135.48,135.42,135.47,20707.0,127.0912,127.1381,127.0818,127.1287,20707.0
2021-08-25 11:55:00,135.48,135.53,135.43,135.45,32588.0,127.1381,127.185,127.0912,127.11,32588.0
2021-08-25 12:00:00,135.45,135.53,135.45,135.51,33923.0,127.11,127.185,127.11,127.1663,33923.0
2021-08-25 12:05:00,135.5,135.51,135.44,135.48,19266.0,127.1569,127.1663,127.1006,127.1381,19266.0
2021-08-25 12:10:00,135.48,135.56,135.48,135.49,33655.0,127.1381,127.2132,127.1381,127.1475,33655.0
2021-08-25 12:15:00,135.49,135.54,135.48,135.51,26966.0,127.1475,127.1944,127.1381,127.1663,26966.0
2021-08-25 12:20:00,135.51,135.52,135.44,135.51,24413.0,127.1663,127.1757,127.1006,127.1663,24413.0
2021-08-25 12:25:00,135.51,135.52,135.46,135.46,19196.0,127.1663,127.1757,127.1194,127.1194,19196.0
2021-08-25 12:30:00,135.46,135.48,135.43,135.47,20520.0,127.1194,127.1381,127.0912,127.1287,20520.0
2021-08-25 12:35:00,135.47,135.48,135.42,135.45,23367.0,127.1287,127.1381,127.0818,127.11,23367.0
2021-08-25 12:40:00,135.46,135.49,135.44,135.44,21827.0,127.1194,127.1475,127.1006,127.1006,21827.0
2021-08-25 12:45:00,135.45,135.48,135.4,135.43,24637.0,127.11,127.1381,127.0631,127.0912,24637.0
2021-08-25 12:50:00,135.44,135.46,135.42,135.44,18270.0,127.1006,127.1194,127.0818,127.1006,18270.0
2021-08-25 12:55:00,135.44,135.5,135.43,135.44,23010.0,127.1006,127.1569,127.0912,127.1006,23010.0
2021-08-25 13:00:00,135.44,135.47,135.39,135.44,50019.0,127.1006,127.1287,127.0537,127.1006,50019.0
2021-08-25 13:05:00,135.44,135.48,135.43,135.46,21114.0,127.1006,127.1381,127.0912,127.1194,21114.0
2021-08-25 13:10:00,135.47,135.47,135.41,135.42,19276.0,127.1287,127.1287,127.0724,127.0818,19276.0
2021-08-25 13:15:00,135.42,135.46,135.39,135.46,39113.0,127.0818,127.1194,127.0537,127.1194,39113.0
2021-08-25 13:20:00,135.46,135.46,135.39,135.44,75546.0,127.1194,127.1194,127.0537,127.1006,75546.0
2021-08-25 13:25:00,135.44,135.45,135.36,135.37,37447.0,127.1006,127.11,127.0255,127.0349,37447.0
2021-08-25 13:30:00,135.37,135.38,135.31,135.33,22501.0,127.0349,127.0443,126.9786,126.9974,22501.0
2021-08-25 13:35:00,135.32,135.36,135.3,135.33,26975.0,126.988,127.0255,126.9692,126.9974,26975.0
2021-08-25 13:40:00,135.33,135.34,135.28,135.33,23209.0,126.9974,127.0067,126.9504,126.9974,23209.0
2021-08-25 13:45:00,135.33,135.37,135.3,135.37,19376.0,126.9974,127.0349,126.9692,127.0349,19376.0
2021-08-25 13:50:00,135.37,135.39,135.35,135.38,18696.0,127.0349,127.0537,127.0161,127.0443,18696.0
2021-08-25 13:55:00,135.39,135.39,135.35,135.38,16678.0,127.0537,127.0537,127.0161,127.0443,16678.0
2021-08-25 14:00:00,135.37,135.37,135.31,135.31,33652.0,127.0349,127.0349,126.9786,126.9786,33652.0
2021-08-25 14:05:00,135.31,135.36,135.27,135.27,46400.0,126.9786,127.0255,126.9411,126.9411,46400.0
2021-08-25 14:10:00,135.28,135.31,135.25,135.3,34732.0,126.9504,126.9786,126.9223,126.9692,34732.0
2021-08-25 14:15:00,135.31,135.37,135.3,135.33,36593.0,126.9786,127.0349,126.9692,126.9974,36593.0
2021-08-25 14:20:00,135.34,135.39,135.33,135.37,62958.0,127.0067,127.0537,126.9974,127.0349,62958.0
2021-08-25 14:25:00,135.36,135.39,135.32,135.35,55993.0,127.0255,127.0537,126.988,127.0161,55993.0
2021-08-25 14:30:00,135.35,135.36,135.3,135.31,39791.0,127.0161,127.0255,126.9692,126.9786,39791.0
2021-08-25 14:35:00,135.31,135.34,135.16,135.16,77267.0,126.9786,127.0067,126.8378,126.8378,77267.0
2021-08-25 14:40:00,135.16,135.24,135.14,135.21,93733.0,126.8378,126.9129,126.8191,126.8848,93733.0
2021-08-25 14:45:00,135.22,135.24,135.19,135.21,31268.0,126.8941,126.9129,126.866,126.8848,31268.0
2021-08-25 14:50:00,135.22,135.27,135.21,135.25,46947.0,126.8941,126.9411,126.8848,126.9223,46947.0
2021-08-25 14:55:00,135.26,135.29,135.24,135.26,81176.0,126.9317,126.9598,126.9129,126.9317,81176.0
2021-08-25 15:00:00,135.26,135.28,135.21,135.26,55209.0,126.9317,126.9504,126.8848,126.9317,55209.0
2021-08-25 15:05:00,135.26,135.32,135.26,135.3,62054.0,126.9317,126.988,126.9317,126.9692,62054.0
2021-08-25 15:10:00,135.3,135.3,135.22,135.27,70531.0,126.9692,126.9692,126.8941,126.9411,70531.0
2021-08-25 15:15:00,135.27,135.27,135.22,135.26,77600.0,126.9411,126.9411,126.8941,126.9317,77600.0
2021-08-25 15:20:00,135.25,135.36,135.23,135.35,53171.0,126.9223,127.0255,126.9035,127.0161,53171.0
2021-08-25 15:25:00,135.36,135.36,135.26,135.27,40727.0,127.0255,127.0255,126.9317,126.9411,40727.0
2021-08-25 15:30:00,135.27,135.33,135.24,135.31,61726.0,126.9411,126.9974,126.9129,126.9786,61726.0
2021-08-25 15:35:00,135.31,135.39,135.31,135.34,82339.0,126.9786,127.0537,126.9786,127.0067,82339.0
2021-08-25 15:40:00,135.34,135.44,135.33,135.43,80365.0,127.0067,127.1006,126.9974,127.0912,80365.0
2021-08-25 15:45:00,135.43,135.47,135.37,135.37,103141.0,127.0912,127.1287,127.0349,127.0349,103141.0
2021-08-25 15:50:00,135.38,135.44,135.36,135.44,201170.0,127.0443,127.1006,127.0255,127.1006,201170.0
2021-08-25 15:55:00,135.44,135.47,135.29,135.31,482864.0,127.1006,127.1287,126.9598,126.9786,482864.0
2021-08-26 09:30:00,135.39,135.69,135.35,135.6,254993.0,127.0537,127.3352,127.0161,127.2507,254993.0
2021-08-26 09:35:00,135.6,135.63,135.37,135.46,157121.0,127.2507,127.2789,127.0349,127.1194,157121.0
2021-08-26 09:40:00,135.46,135.55,135.26,135.32,155426.0,127.1194,127.2038,126.9317,126.988,155426.0
2021-08-26 09:45:00,135.33,135.36,135.1,135.14,111033.0,126.9974,127.0255,126.7815,126.8191,111033.0
2021-08-26 09:50:00,135.15,135.15,134.97,135.07,73817.0,126.8284,126.8284,126.6595,126.7534,73817.0
2021-08-26 09:55:00,135.07,135.08,134.84,134.84,66042.0,126.7534,126.7628,126.5375,126.5375,66042.0
2021-08-26 10:00:00,134.84,134.94,134.77,134.87,74821.0,126.5375,126.6314,126.4718,126.5657,74821.0
2021-08-26 10:05:00,134.86,134.94,134.81,134.85,45582.0,126.5563,126.6314,126.5094,126.5469,45582.0
2021-08-26 10:10:00,134.85,134.99,134.84,134.96,36714.0,126.5469,126.6783,126.5375,126.6501,36714.0
2021-08-26 10:15:00,134.97,134.99,134.81,134.88,56268.0,126.6595,126.6783,126.5094,126.5751,56268.0
2021-08-26 10:20:00,134.88,134.9,134.76,134.8,46207.0,126.5751,126.5938,126.4625,126.5,46207.0
2021-08-26 10:25:00,134.8,134.8,134.52,134.72,210979.0,126.5,126.5,126.2372,126.4249,210979.0
2021-08-26 10:30:00,134.71,134.75,134.62,134.66,63649.0,126.4155,126.4531,126.3311,126.3686,63649.0
2021-08-26 10:35:00,134.65,134.77,134.62,134.69,114836.0,126.3592,126.4718,126.3311,126.3968,114836.0
2021-08-26 10:40:00,134.68,134.83,134.67,134.8,90326.0,126.3874,126.5282,126.378,126.5,90326.0
2021-08-26 10:45:00,134.8,134.9,134.77,134.85,39500.0,126.5,126.5938,126.4718,126.5469,39500.0
2021-08-26 10:50:00,134.84,134.86,134.66,134.69,39138.0,126.5375,126.5563,126.3686,126.3968,39138.0
2021-08-26 10:55:00,134.69,134.85,134.69,134.74,61765.0,126.3968,126.5469,126.3968,126.4437,61765.0
2021-08-26 11:00:00,134.74,134.74,134.54,134.6,65372.0,126.4437,126.4437,126.256,126.3123,65372.0
2021-08-26 11:05:00,134.6,134.78,134.53,134.75,90156.0,126.3123,126.4812,126.2466,126.4531,90156.0
2021-08-26 11:10:00,134.75,134.81,134.68,134.71,34149.0,126.4531,126.5094,126.3874,126.4155,34149.0
2021-08-26 11:15:00,134.7,134.78,134.68,134.74,64330.0,126.4062,126.4812,126.3874,126.4437,64330.0
2021-08-26 11:20:00,134.74,134.79,134.62,134.62,57164.0,126.4437,126.4906,126.3311,126.3311,57164.0
2021-08-26 11:25:00,134.64,134.76,134.62,134.75,32439.0,126.3498,126.4625,126.3311,126.4531,32439.0
2021-08-26 11:30:00,134.76,134.78,134.66,134.75,36699.0,126.4625,126.4812,126.3686,126.4531,36699.0
2021-08-26 11:35:00,134.76,134.81,134.72,134.77,23735.0,126.4625,126.5094,126.4249,126.4718,23735.0
2021-08-26 11:40:00,134.78,134.79,134.7,134.74,58794.0,126.4812,126.4906,126.4062,126.4437,58794.0
2021-08-26 11:45:00,134.73,134.74,134.68,134.72,36350.0,126.4343,126.4437,126.3874,126.4249,36350.0
2021-08-26 11:50:00,134.73,134.83,134.72,134.82,29131.0,126.4343,126.5282,126.4249,126.5188,29131.0
2021-08-26 11:55:00,134.81,134.9,134.81,134.86,14886.0,126.5094,126.5938,126.5094,126.5563,14886.0
2021-08-26 12:00:00,134.87,135.02,134.86,135.02,19055.0,126.5657,126.7065,126.5563,126.7065,19055.0
2021-08-26 12:05:00,135.02,135.04,134.98,135.03,18156.0,126.7065,126.7252,126.6689,126.7158,18156.0
2021-08-26 12:10:00,135.03,135.13,135.02,135.13,54417.0,126.7158,126.8097,126.7065,126.8097,54417.0
2021-08-26 12:15:00,135.12,135.15,135.08,135.1,37359.0,126.8003,126.8284,126.7628,126.7815,37359.0
2021-08-26 12:20:00,135.09,135.1,135.05,135.06,52419.0,126.7721,126.7815,126.7346,126.744,52419.0
2021-08-26 12:25:00,135.05,135.06,135.01,135.01,30557.0,126.7346,126.744,126.6971,126.6971,30557.0
2021-08-26 12:30:00,135.01,135.04,134.98,135.04,61280.0,126.6971,126.7252,126.6689,126.7252,61280.0
2021-08-26 12:35:00,135.04,135.12,135.02,135.11,34391.0,126.7252,126.8003,126.7065,126.7909,34391.0
2021-08-26 12:40:00,135.12,135.14,135.09,135.11,21905.0,126.8003,126.8191,126.7721,126.7909,21905.0
2021-08-26 12:45:00,135.11,135.12,135.05,135.08,25312.0,126.7909,126.8003,126.7346,126.7628,25312.0
2021-08-26 12:50:00,135.08,135.13,135.03,135.04,45808.0,126.7628,126.8097,126.7158,126.7252,45808.0
2021-08-26 12:55:00,135.04,135.12,135.04,135.05,34487.0,126.7252,126.8003,126.7252,126.7346,34487.0
2021-08-26 13:00:00,135.05,135.08,135.03,135.03,30866.0,126.7346,126.7628,126.7158,126.7158,30866.0
2021-08-26 13:05:00,135.03,135.08,135.02,135.05,34033.0,126.7158,126.7628,126.7065,126.7346,34033.0
2021-08-26 13:10:00,135.05,135.15,135.04,135.14,30730.0,126.7346,126.8284,126.7252,126.8191,30730.0
2021-08-26 13:15:00,135.14,135.15,135.06,135.07,29092.0,126.8191,126.8284,126.744,126.7534,29092.0
2021-08-26 13:20:00,135.07,135.07,134.97,134.97,37767.0,126.7534,126.7534,126.6595,126.6595,37767.0
2021-08-26 13:25:00,134.97,135.03,134.96,135.01,20666.0,126.6595,126.7158,126.6501,126.6971,20666.0
2021-08-26 13:30:00,135.0,135.07,134.99,135.04,19128.0,126.6877,126.7534,126.6783,126.7252,19128.0
2021-08-26 13:35:00,135.04,135.11,135.03,135.07,23000.0,126.7252,126.7909,126.7158,126.7534,23000.0
2021-08-26 13:40:00,135.06,135.11,135.05,135.1,38229.0,126.744,126.7909,126.7346,126.7815,38229.0
2021-08-26 13:45:00,135.1,135.11,135.05,135.06,40905.0,126.7815,126.7909,126.7346,126.744,40905.0
2021-08-26 13:50:00,135.07,135.07,135.01,135.02,53723.0,126.7534,126.7534,126.6971,126.7065,53723.0
2021-08-26 13:55:00,135.03,135.05,134.96,134.96,20483.0,126.7158,126.7346,126.6501,126.6501,20483.0
2021-08-26 14:00:00,134.96,134.97,134.86,134.87,61469.0,126.6501,126.6595,126.5563,126.5657,61469.0
2021-08-26 14:05:00,134.88,134.91,134.79,134.8,47119.0,126.5751,126.6032,126.4906,126.5,47119.0
2021-08-26 14:10:00,134.8,134.83,134.78,134.79,25615.0,126.5,126.5282,126.4812,126.4906,25615.0
2021-08-26 14:15:00,134.79,134.82,134.74,134.75,34785.0,126.4906,126.5188,126.4437,126.4531,34785.0
2021-08-26 14:20:00,134.74,134.83,134.74,134.8,36542.0,126.4437,126.5282,126.4437,126.5,36542.0
2021-08-26 14:25:00,134.79,134.83,134.77,134.81,25220.0,126.4906,126.5282,126.4718,126.5094,25220.0
2021-08-26 14:30:00,134.8,134.88,134.77,134.86,31625.0,126.5,126.5751,126.4718,126.5563,31625.0
2021-08-26 14:35:00,134.86,134.94,134.86,134.93,56864.0,126.5563,126.6314,126.5563,126.622,56864.0
2021-08-26 14:40:00,134.93,134.93,134.88,134.9,33523.0,126.622,126.622,126.5751,126.5938,33523.0
2021-08-26 14:45:00,134.91,134.93,134.85,134.85,46700.0,126.6032,126.622,126.5469,126.5469,46700.0
2021-08-26 14:50:00,134.85,134.85,134.81,134.83,24199.0,126.5469,126.5469,126.5094,126.5282,24199.0
2021-08-26 14:55:00,134.84,134.85,134.78,134.81,47536.0,126.5375,126.5469,126.4812,126.5094,47536.0
2021-08-26 15:00:00,134.81,134.88,134.8,134.87,76498.0,126.5094,126.5751,126.5,126.5657,76498.0
2021-08-26 15:05:00,134.87,134.88,134.74,134.77,84932.0,126.5657,126.5751,126.4437,126.4718,84932.0
2021-08-26 15:10:00,134.77,134.84,134.71,134.83,62283.0,126.4718,126.5375,126.4155,126.5282,62283.0
2021-08-26 15:15:00,134.83,135.05,134.81,135.03,105606.0,126.5282,126.7346,126.5094,126.7158,105606.0
2021-08-26 15:20:00,135.03,135.03,134.94,134.97,72490.0,126.7158,126.7158,126.6314,126.6595,72490.0
2021-08-26 15:25:00,134.97,134.97,134.87,134.88,63370.0,126.6595,126.6595,126.5657,126.5751,63370.0
2021-08-26 15:30:00,134.89,134.96,134.89,134.95,68713.0,126.5845,126.6501,126.5845,126.6408,68713.0
2021-08-26 15:35:00,134.95,134.97,134.85,134.86,83991.0,126.6408,126.6595,126.5469,126.5563,83991.0
2021-08-26 15:40:00,134.87,134.98,134.81,134.84,132616.0,126.5657,126.6689,126.5094,126.5375,132616.0
2021-08-26 15:45:00,134.85,134.9,134.79,134.85,83202.0,126.5469,126.5938,126.4906,126.5469,83202.0
2021-08-26 15:50:00,134.85,134.93,134.82,134.89,189457.0,126.5469,126.622,126.5188,126.5845,189457.0
2021-08-26 15:55:00,134.89,134.89,134.76,134.78,423345.0,126.5845,126.5845,126.4625,126.4812,423345.0
2021-08-27 09:30:00,135.08,135.2,134.72,134.73,137836.0,126.7628,126.8754,126.4249,126.4343,137836.0
2021-08-27 09:35:00,134.73,134.76,134.51,134.53,109697.0,126.4343,126.4625,126.2279,126.2466,109697.0
2021-08-27 09:40:00,134.52,134.58,134.41,134.45,103835.0,126.2372,126.2935,126.134,126.1715,103835.0
2021-08-27 09:45:00,134.46,134.93,134.46,134.92,114660.0,126.1809,126.622,126.1809,126.6126,114660.0
2021-08-27 09:50:00,134.93,135.13,134.93,135.04,114426.0,126.622,126.8097,126.622,126.7252,114426.0
2021-08-27 09:55:00,135.04,135.05,134.87,134.87,106067.0,126.7252,126.7346,126.5657,126.5657,106067.0
2021-08-27 10:00:00,134.89,135.22,134.7,135.21,248196.0,126.5845,126.8941,126.4062,126.8848,248196.0
2021-08-27 10:05:00,135.22,135.28,135.1,135.24,90258.0,126.8941,126.9504,126.7815,126.9129,90258.0
2021-08-27 10:10:00,135.23,135.39,135.19,135.26,192570.0,126.9035,127.0537,126.866,126.9317,192570.0
2021-08-27 10:15:00,135.26,135.42,135.26,135.4,151962.0,126.9317,127.0818,126.9317,127.0631,151962.0
2021-08-27 10:20:00,135.41,135.45,135.29,135.3,142253.0,127.0724,127.11,126.9598,126.9692,142253.0
2021-08-27 10:25:00,135.31,135.33,135.18,135.21,77714.0,126.9786,126.9974,126.8566,126.8848,77714.0
2021-08-27 10:30:00,135.21,135.29,135.16,135.24,60918.0,126.8848,126.9598,126.8378,126.9129,60918.0
2021-08-27 10:35:00,135.25,135.27,135.17,135.18,50378.0,126.9223,126.9411,126.8472,126.8566,50378.0
2021-08-27 10:40:00,135.19,135.19,135.09,135.17,57422.0,126.866,126.866,126.7721,126.8472,57422.0
2021-08-27 10:45:00,135.16,135.31,135.15,135.21,65022.0,126.8378,126.9786,126.8284,126.8848,65022.0
2021-08-27 10:50:00,135.22,135.23,135.16,135.22,66888.0,126.8941,126.9035,126.8378,126.8941,66888.0
2021-08-27 10:55:00,135.22,135.28,135.16,135.17,73068.0,126.8941,126.9504,126.8378,126.8472,73068.0
2021-08-27 11:00:00,135.19,135.23,135.16,135.19,52637.0,126.866,126.9035,126.8378,126.866,52637.0
2021-08-27 11:05:00,135.19,135.35,135.18,135.26,83995.0,126.866,127.0161,126.8566,126.9317,83995.0
2021-08-27 11:10:00,135.27,135.28,135.2,135.23,109084.0,126.9411,126.9504,126.8754,126.9035,109084.0
2021-08-27 11:15:00,135.23,135.25,135.09,135.14,55755.0,126.9035,126.9223,126.7721,126.8191,55755.0
2021-08-27 11:20:00,135.15,135.2,135.13,135.15,57837.0,126.8284,126.8754,126.8097,126.8284,57837.0
2021-08-27 11:25:00,135.15,135.15,135.02,135.02,46084.0,126.8284,126.8284,126.7065,126.7065,46084.0
2021-08-27 11:30:00,135.03,135.12,135.02,135.11,35038.0,126.7158,126.8003,126.7065,126.7909,35038.0
2021-08-27 11:35:00,135.11,135.11,135.02,135.07,23317.0,126.7909,126.7909,126.7065,126.7534,23317.0
2021-08-27 11:40:00,135.06,135.13,135.05,135.13,25470.0,126.744,126.8097,126.7346,126.8097,25470.0
2021-08-27 11:45:00,135.13,135.16,135.1,135.11,39273.0,126.8097,126.8378,126.7815,126.7909,39273.0
2021-08-27 11:50:00,135.12,135.12,135.0,135.0,23241.0,126.8003,126.8003,126.6877,126.6877,23241.0
2021-08-27 11:55:00,135.0,135.04,134.94,134.99,40779.0,126.6877,126.7252,126.6314,126.6783,40779.0
2021-08-27 12:00:00,135.0,135.02,134.94,134.94,48282.0,126.6877,126.7065,126.6314,126.6314,48282.0
2021-08-27 12:05:00,134.94,134.95,134.89,134.91,35540.0,126.6314,126.6408,126.5845,126.6032,35540.0
2021-08-27 12:10:00,134.92,134.97,134.9,134.96,32733.0,126.6126,126.6595,126.5938,126.6501,32733.0
2021-08-27 12:15:00,134.96,135.02,134.94,135.01,66795.0,126.6501,126.7065,126.6314,126.6971,66795.0
2021-08-27 12:20:00,135.01,135.04,134.98,135.04,39109.0,126.6971,126.7252,126.6689,126.7252,39109.0
2021-08-27 12:25:00,135.05,135.11,135.03,135.06,40860.0,126.7346,126.7909,126.7158,126.744,40860.0
2021-08-27 12:30:00,135.07,135.11,135.07,135.09,24315.0,126.7534,126.7909,126.7534,126.7721,24315.0
2021-08-27 12:35:00,135.1,135.1,135.04,135.05,26445.0,126.7815,126.7815,126.7252,126.7346,26445.0
2021-08-27 12:40:00,135.06,135.08,135.0,135.02,41551.0,126.744,126.7628,126.6877,126.7065,41551.0
2021-08-27 12:45:00,135.01,135.02,134.99,135.0,28833.0,126.6971,126.7065,126.6783,126.6877,28833.0
2021-08-27 12:50:00,135.01,135.04,135.0,135.04,33229.0,126.6971,126.7252,126.6877,126.7252,33229.0
2021-08-27 12:55:00,135.04,135.12,134.99,135.11,42437.0,126.7252,126.8003,126.6783,126.7909,42437.0
2021-08-27 13:00:00,135.11,135.11,135.02,135.05,24021.0,126.7909,126.7909,126.7065,126.7346,24021.0
2021-08-27 13:05:00,135.04,135.05,134.96,134.96,16864.0,126.7252,126.7346,126.6501,126.6501,16864.0
2021-08-27 13:10:00,134.95,134.98,134.93,134.93,32162.0,126.6408,126.6689,126.622,126.622,32162.0
2021-08-27 13:15:00,134.94,134.96,134.93,134.95,28581.0,126.6314,126.6501,126.622,126.6408,28581.0
2021-08-27 13:20:00,134.96,134.98,134.94,134.96,30135.0,126.6501,126.6689,126.6314,126.6501,30135.0
2021-08-27 13:25:00,134.95,134.96,134.88,134.89,28305.0,126.6408,126.6501,126.5751,126.5845,28305.0
2021-08-27 13:30:00,134.89,134.9,134.86,134.9,36499.0,126.5845,126.5938,126.5563,126.5938,36499.0
2021-08-27 13:35:00,134.9,134.94,134.87,134.88,44247.0,126.5938,126.6314,126.5657,126.5751,44247.0
2021-08-27 13:40:00,134.87,134.88,134.74,134.74,132343.0,126.5657,126.5751,126.4437,126.4437,132343.0
2021-08-27 13:45:00,134.74,134.76,134.7,134.71,70049.0,126.4437,126.4625,126.4062,126.4155,70049.0
2021-08-27 13:50:00,134.7,134.73,134.69,134.71,54326.0,126.4062,126.4343,126.3968,126.4155,54326.0
2021-08-27 13:55:00,134.71,134.76,134.69,134.74,32650.0,126.4155,126.4625,126.3968,126.4437,32650.0
2021-08-27 14:00:00,134.73,134.74,134.64,134.67,51689.0,126.4343,126.4437,126.3498,126.378,51689.0
2021-08-27 14:05:00,134.67,134.69,134.61,134.65,36234.0,126.378,126.3968,126.3217,126.3592,36234.0
2021-08-27 14:10:00,134.64,134.68,134.62,134.67,44332.0,126.3498,126.3874,126.3311,126.378,44332.0
2021-08-27 14:15:00,134.67,134.72,134.63,134.72,70319.0,126.378,126.4249,126.3405,126.4249,70319.0
2021-08-27 14:20:00,134.72,134.73,134.7,134.71,81412.0,126.4249,126.4343,126.4062,126.4155,81412.0
2021-08-27 14:25:00,134.72,134.76,134.71,134.73,55574.0,126.4249,126.4625,126.4155,126.4343,55574.0
2021-08-27 14:30:00,134.73,134.77,134.71,134.74,107239.0,126.4343,126.4718,126.4155,126.4437,107239.0
2021-08-27 14:35:00,134.74,134.78,134.74,134.76,62720.0,126.4437,126.4812,126.4437,126.4625,62720.0
2021-08-27 14:40:00,134.77,134.78,134.72,134.76,37255.0,126.4718,126.4812,126.4249,126.4625,37255.0
2021-08-27 14:45:00,134.76,134.77,134.65,134.7,141610.0,126.4625,126.4718,126.3592,126.4062,141610.0
2021-08-27 14:50:00,134.7,134.72,134.68,134.71,43431.0,126.4062,126.4249,126.3874,126.4155,43431.0
2021-08-27 14:55:00,134.72,134.75,134.65,134.65,35253.0,126.4249,126.4531,126.3592,126.3592,35253.0
2021-08-27 15:00:00,134.65,134.74,134.65,134.73,76649.0,126.3592,126.4437,126.3592,126.4343,76649.0
2021-08-27 15:05:00,134.73,134.75,134.66,134.67,34824.0,126.4343,126.4531,126.3686,126.378,34824.0
2021-08-27 15:10:00,134.67,134.71,134.66,134.69,59063.0,126.378,126.4155,126.3686,126.3968,59063.0
2021-08-27 15:15:00,134.7,134.72,134.66,134.69,102426.0,126.4062,126.4249,126.3686,126.3968,102426.0
2021-08-27 15:20:00,134.69,134.76,134.67,134.74,45751.0,126.3968,126.4625,126.378,126.4437,45751.0
2021-08-27 15:25:00,134.74,134.8,134.67,134.68,80445.0,126.4437,126.5,126.378,126.3874,80445.0
2021-08-27 15:30:00,134.68,134.7,134.6,134.64,158397.0,126.3874,126.4062,126.3123,126.3498,158397.0
2021-08-27 15:35:00,134.64,134.65,134.54,134.56,176778.0,126.3498,126.3592,126.256,126.2748,176778.0
2021-08-27 15:40:00,134.56,134.64,134.51,134.63,390492.0,126.2748,126.3498,126.2279,126.3405,390492.0
2021-08-27 15:45:00,134.63,134.68,134.58,134.59,406344.0,126.3405,126.3874,126.2935,126.3029,406344.0
2021-08-27 15:50:00,134.59,134.65,134.54,134.54,319726.0,126.3029,126.3592,126.256,126.256,319726.0
2021-08-27 15:55:00,134.55,134.59,134.45,134.57,942402.0,126.2654,126.3029,126.1715,126.2842,942402.0
2021-08-30 09:30:00,134.52,134.85,134.51,134.57,221778.0,126.2372,126.5469,126.2279,126.2842,221778.0
2021-08-30 09:35:00,134.58,134.81,134.5,134.79,97135.0,126.2935,126.5094,126.2185,126.4906,97135.0
2021-08-30 09:40:00,134.78,134.81,134.62,134.8,275104.0,126.4812,126.5094,126.3311,126.5,275104.0
2021-08-30 09:45:00,134.8,135.07,134.8,134.96,155398.0,126.5,126.7534,126.5,126.6501,155398.0
2021-08-30 09:50:00,134.97,135.03,134.91,134.98,110832.0,126.6595,126.7158,126.6032,126.6689,110832.0
2021-08-30 09:55:00,134.98,135.12,134.94,135.08,111653.0,126.6689,126.8003,126.6314,126.7628,111653.0
2021-08-30 10:00:00,135.09,135.27,135.09,135.27,123727.0,126.7721,126.9411,126.7721,126.9411,123727.0
2021-08-30 10:05:00,135.28,135.39,135.26,135.29,76961.0,126.9504,127.0537,126.9317,126.9598,76961.0
2021-08-30 10:10:00,135.24,135.29,135.19,135.28,58675.0,126.9129,126.9598,126.866,126.9504,58675.0
2021-08-30 10:15:00,135.29,135.41,135.26,135.37,107772.0,126.9598,127.0724,126.9317,127.0349,107772.0
2021-08-30 10:20:00,135.37,135.4,135.27,135.35,79524.0,127.0349,127.0631,126.9411,127.0161,79524.0
2021-08-30 10:25:00,135.35,135.36,135.26,135.29,48388.0,127.0161,127.0255,126.9317,126.9598,48388.0
2021-08-30 10:30:00,135.28,135.33,135.22,135.25,60121.0,126.9504,126.9974,126.8941,126.9223,60121.0
2021-08-30 10:35:00,135.25,135.27,135.16,135.22,49973.0,126.9223,126.9411,126.8378,126.8941,49973.0
2021-08-30 10:40:00,135.23,135.43,135.21,135.41,48459.0,126.9035,127.0912,126.8848,127.0724,48459.0
2021-08-30 10:45:00,135.41,135.51,135.41,135.49,66044.0,127.0724,127.1663,127.0724,127.1475,66044.0
2021-08-30 10:50:00,135.48,135.57,135.43,135.54,47194.0,127.1381,127.2226,127.0912,127.1944,47194.0
2021-08-30 10:55:00,135.54,135.66,135.53,135.65,62511.0,127.1944,127.307,127.185,127.2977,62511.0
2021-08-30 11:00:00,135.65,135.7,135.58,135.68,30809.0,127.2977,127.3446,127.232,127.3258,30809.0
2021-08-30 11:05:00,135.68,135.88,135.68,135.86,45889.0,127.3258,127.5135,127.3258,127.4947,45889.0
2021-08-30 11:10:00,135.86,135.88,135.78,135.81,82282.0,127.4947,127.5135,127.4197,127.4478,82282.0
2021-08-30 11:15:00,135.81,135.82,135.72,135.73,90659.0,127.4478,127.4572,127.3634,127.3727,90659.0
2021-08-30 11:20:00,135.72,135.74,135.63,135.66,71656.0,127.3634,127.3821,127.2789,127.307,71656.0
2021-08-30 11:25:00,135.66,135.68,135.6,135.66,63224.0,127.307,127.3258,127.2507,127.307,63224.0
2021-08-30 11:30:00,135.67,135.84,135.66,135.8,76485.0,127.3164,127.476,127.307,127.4384,76485.0
2021-08-30 11:35:00,135.78,135.84,135.72,135.74,31966.0,127.4197,127.476,127.3634,127.3821,31966.0
2021-08-30 11:40:00,135.75,135.77,135.67,135.7,98334.0,127.3915,127.4103,127.3164,127.3446,98334.0
2021-08-30 11:45:00,135.71,135.75,135.69,135.72,67428.0,127.354,127.3915,127.3352,127.3634,67428.0
2021-08-30 11:50:00,135.71,135.71,135.58,135.6,33210.0,127.354,127.354,127.232,127.2507,33210.0
2021-08-30 11:55:00,135.61,135.64,135.55,135.55,62110.0,127.2601,127.2883,127.2038,127.2038,62110.0
2021-08-30 12:00:00,135.54,135.57,135.51,135.55,61756.0,127.1944,127.2226,127.1663,127.2038,61756.0
2021-08-30 12:05:00,135.54,135.6,135.53,135.58,42619.0,127.1944,127.2507,127.185,127.232,42619.0
2021-08-30 12:10:00,135.57,135.58,135.53,135.55,43209.0,127.2226,127.232,127.185,127.2038,43209.0
2021-08-30 12:15:00,135.56,135.56,135.44,135.44,48869.0,127.2132,127.2132,127.1006,127.1006,48869.0
2021-08-30 12:20:00,135.43,135.44,135.36,135.39,64974.0,127.0912,127.1006,127.0255,127.0537,64974.0
2021-08-30 12:25:00,135.4,135.46,135.38,135.46,56920.0,127.0631,127.1194,127.0443,127.1194,56920.0
2021-08-30 12:30:00,135.45,135.45,135.38,135.42,47737.0,127.11,127.11,127.0443,127.0818,47737.0
2021-08-30 12:35:00,135.42,135.47,135.41,135.47,39634.0,127.0818,127.1287,127.0724,127.1287,39634.0
2021-08-30 12:40:00,135.47,135.5,135.45,135.5,24105.0,127.1287,127.1569,127.11,127.1569,24105.0
2021-08-30 12:45:00,135.49,135.51,135.47,135.48,44752.0,127.1475,127.1663,127.1287,127.1381,44752.0
2021-08-30 12:50:00,135.48,135.53,135.47,135.51,33418.0,127.1381,127.185,127.1287,127.1663,33418.0
2021-08-30 12:55:00,135.51,135.54,135.48,135.52,40678.0,127.1663,127.1944,127.1381,127.1757,40678.0
2021-08-30 13:00:00,135.52,135.52,135.47,135.5,31255.0,127.1757,127.1757,127.1287,127.1569,31255.0
2021-08-30 13:05:00,135.5,135.56,135.49,135.55,31302.0,127.1569,127.2132,127.1475,127.2038,31302.0
2021-08-30 13:10:00,135.54,135.59,135.52,135.56,34041.0,127.1944,127.2414,127.1757,127.2132,34041.0
2021-08-30 13:15:00,135.56,135.6,135.54,135.57,27516.0,127.2132,127.2507,127.1944,127.2226,27516.0
2021-08-30 13:20:00,135.56,135.58,135.51,135.56,57360.0,127.2132,127.232,127.1663,127.2132,57360.0
2021-08-30 13:25:00,135.56,135.56,135.52,135.53,35380.0,127.2132,127.2132,127.1757,127.185,35380.0
2021-08-30 13:30:00,135.53,135.55,135.47,135.48,43898.0,127.185,127.2038,127.1287,127.1381,43898.0
2021-08-30 13:35:00,135.48,135.49,135.41,135.42,42343.0,127.1381,127.1475,127.0724,127.0818,42343.0
2021-08-30 13:40:00,135.43,135.48,135.41,135.46,55318.0,127.0912,127.1381,127.0724,127.1194,55318.0
2021-08-30 13:45:00,135.44,135.45,135.4,135.44,50648.0,127.1006,127.11,127.0631,127.1006,50648.0
2021-08-30 13:50:00,135.44,135.47,135.41,135.44,42708.0,127.1006,127.1287,127.0724,127.1006,42708.0
2021-08-30 13:55:00,135.45,135.46,135.41,135.44,32770.0,127.11,127.1194,127.0724,127.1006,32770.0
2021-08-30 14:00:00,135.45,135.45,135.38,135.41,39101.0,127.11,127.11,127.0443,127.0724,39101.0
2021-08-30 14:05:00,135.4,135.47,135.37,135.38,47457.0,127.0631,127.1287,127.0349,127.0443,47457.0
2021-08-30 14:10:00,135.38,135.42,135.36,135.37,22909.0,127.0443,127.0818,127.0255,127.0349,22909.0
2021-08-30 14:15:00,135.37,135.37,135.31,135.32,57031.0,127.0349,127.0349,126.9786,126.988,57031.0
2021-08-30 14:20:00,135.31,135.33,135.28,135.31,33315.0,126.9786,126.9974,126.9504,126.9786,33315.0
2021-08-30 14:25:00,135.32,135.36,135.3,135.33,69595.0,126.988,127.0255,126.9692,126.9974,69595.0
2021-08-30 14:30:00,135.34,135.36,135.32,135.33,55469.0,127.0067,127.0255,126.988,126.9974,55469.0
2021-08-30 14:35:00,135.34,135.35,135.31,135.31,49256.0,127.0067,127.0161,126.9786,126.9786,49256.0
2021-08-30 14:40:00,135.32,135.34,135.27,135.28,43505.0,126.988,127.0067,126.9411,126.9504,43505.0
2021-08-30 14:45:00,135.28,135.38,135.28,135.37,41535.0,126.9504,127.0443,126.9504,127.0349,41535.0
2021-08-30 14:50:00,135.36,135.4,135.34,135.35,62277.0,127.0255,127.0631,127.0067,127.0161,62277.0
2021-08-30 14:55:00,135.35,135.4,135.34,135.4,41444.0,127.0161,127.0631,127.0067,127.0631,41444.0
2021-08-30 15:00:00,135.41,135.44,135.39,135.43,48269.0,127.0724,127.1006,127.0537,127.0912,48269.0
2021-08-30 15:05:00,135.43,135.43,135.39,135.41,32952.0,127.0912,127.0912,127.0537,127.0724,32952.0
2021-08-30 15:10:00,135.42,135.48,135.41,135.44,61657.0,127.0818,127.1381,127.0724,127.1006,61657.0
2021-08-30 15:15:00,135.45,135.5,135.44,135.49,70681.0,127.11,127.1569,127.1006,127.1475,70681.0
2021-08-30 15:20:00,135.49,135.53,135.48,135.5,52564.0,127.1475,127.185,127.1381,127.1569,52564.0
2021-08-30 15:25:00,135.5,135.5,135.45,135.46,65446.0,127.1569,127.1569,127.11,127.1194,65446.0
2021-08-30 15:30:00,135.46,135.48,135.43,135.45,77245.0,127.1194,127.1381,127.0912,127.11,77245.0
2021-08-30 15:35:00,135.45,135.47,135.37,135.41,72408.0,127.11,127.1287,127.0349,127.0724,72408.0
2021-08-30 15:40:00,135.4,135.43,135.36,135.37,86887.0,127.0631,127.0912,127.0255,127.0349,86887.0
2021-08-30 15:45:00,135.36,135.44,135.35,135.43,112856.0,127.0255,127.1006,127.0161,127.0912,112856.0
2021-08-30 15:50:00,135.43,135.43,135.37,135.4,153029.0,127.0912,127.0912,127.0349,127.0631,153029.0
2021-08-30 15:55:00,135.39,135.4,135.31,135.39,318175.0,127.0537,127.0631,126.9786,127.0537,318175.0
2021-08-31 09:30:00,135.42,135.51,135.08,135.4,244541.0,127.0818,127.1663,126.7628,127.0631,244541.0
2021-08-31 09:35:00,135.4,135.6,135.37,135.55,160377.0,127.0631,127.2507,127.0349,127.2038,160377.0
2021-08-31 09:40:00,135.56,135.66,135.49,135.61,117034.0,127.2132,127.307,127.1475,127.2601,117034.0
2021-08-31 09:45:00,135.62,135.87,135.62,135.82,157586.0,127.2695,127.5041,127.2695,127.4572,157586.0
2021-08-31 09:50:00,135.83,135.92,135.71,135.92,137514.0,127.4666,127.551,127.354,127.551,137514.0
2021-08-31 09:55:00,135.9,135.93,135.77,135.86,166591.0,127.5323,127.5604,127.4103,127.4947,166591.0
2021-08-31 10:00:00,135.86,135.97,135.78,135.97,123320.0,127.4947,127.598,127.4197,127.598,123320.0
2021-08-31 10:05:00,135.98,136.03,135.9,135.99,124455.0,127.6073,127.6543,127.5323,127.6167,124455.0
2021-08-31 10:10:00,135.98,136.05,135.94,136.01,85428.0,127.6073,127.673,127.5698,127.6355,85428.0
2021-08-31 10:15:00,136.01,136.01,135.89,135.89,50979.0,127.6355,127.6355,127.5229,127.5229,50979.0
2021-08-31 10:20:00,135.9,135.97,135.69,135.72,126233.0,127.5323,127.598,127.3352,127.3634,126233.0
2021-08-31 10:25:00,135.73,135.85,135.73,135.79,55179.0,127.3727,127.4853,127.3727,127.429,55179.0
2021-08-31 10:30:00,135.79,135.82,135.66,135.69,51767.0,127.429,127.4572,127.307,127.3352,51767.0
2021-08-31 10:35:00,135.68,135.69,135.49,135.53,73803.0,127.3258,127.3352,127.1475,127.185,73803.0
2021-08-31 10:40:00,135.53,135.55,135.33,135.37,73453.0,127.185,127.2038,126.9974,127.0349,73453.0
2021-08-31 10:45:00,135.38,135.49,135.34,135.35,110395.0,127.0443,127.1475,127.0067,127.0161,110395.0
2021-08-31 10:50:00,135.35,135.35,135.24,135.29,76228.0,127.0161,127.0161,126.9129,126.9598,76228.0
2021-08-31 10:55:00,135.3,135.42,135.3,135.42,80128.0,126.9692,127.0818,126.9692,127.0818,80128.0
2021-08-31 11:00:00,135.41,135.47,135.35,135.39,122725.0,127.0724,127.1287,127.0161,127.0537,122725.0
2021-08-31 11:05:00,135.39,135.42,135.33,135.42,66764.0,127.0537,127.0818,126.9974,127.0818,66764.0
2021-08-31 11:10:00,135.42,135.45,135.39,135.42,75960.0,127.0818,127.11,127.0537,127.0818,75960.0
2021-08-31 11:15:00,135.42,135.53,135.41,135.46,74316.0,127.0818,127.185,127.0724,127.1194,74316.0
2021-08-31 11:20:00,135.46,135.49,135.39,135.39,73593.0,127.1194,127.1475,127.0537,127.0537,73593.0
2021-08-31 11:25:00,135.39,135.4,135.25,135.28,92458.0,127.0537,127.0631,126.9223,126.9504,92458.0
2021-08-31 11:30:00,135.28,135.29,135.14,135.24,285845.0,126.9504,126.9598,126.8191,126.9129,285845.0
2021-08-31 11:35:00,135.24,135.25,135.16,135.18,115181.0,126.9129,126.9223,126.8378,126.8566,115181.0
2021-08-31 11:40:00,135.18,135.25,135.18,135.22,68798.0,126.8566,126.9223,126.8566,126.8941,68798.0
2021-08-31 11:45:00,135.22,135.24,135.16,135.23,88235.0,126.8941,126.9129,126.8378,126.9035,88235.0
2021-08-31 11:50:00,135.22,135.27,135.15,135.16,75891.0,126.8941,126.9411,126.8284,126.8378,75891.0
2021-08-31 11:55:00,135.15,135.21,135.13,135.17,56578.0,126.8284,126.8848,126.8097,126.8472,56578.0
2021-08-31 12:00:00,135.18,135.2,135.12,135.17,64174.0,126.8566,126.8754,126.8003,126.8472,64174.0
2021-08-31 12:05:00,135.17,135.22,135.15,135.17,56333.0,126.8472,126.8941,126.8284,126.8472,56333.0
2021-08-31 12:10:00,135.18,135.18,135.09,135.09,46094.0,126.8566,126.8566,126.7721,126.7721,46094.0
2021-08-31 12:15:00,135.09,135.09,135.02,135.03,45829.0,126.7721,126.7721,126.7065,126.7158,45829.0
2021-08-31 12:20:00,135.02,135.03,134.96,135.0,55623.0,126.7065,126.7158,126.6501,126.6877,55623.0
2021-08-31 12:25:00,135.0,135.01,134.95,134.98,50266.0,126.6877,126.6971,126.6408,126.6689,50266.0
2021-08-31 12:30:00,134.97,135.05,134.96,135.05,59832.0,126.6595,126.7346,126.6501,126.7346,59832.0
2021-08-31 12:35:00,135.04,135.05,135.01,135.05,44871.0,126.7252,126.7346,126.6971,126.7346,44871.0
2021-08-31 12:40:00,135.06,135.06,135.0,135.03,67210.0,126.744,126.744,126.6877,126.7158,67210.0
2021-08-31 12:45:00,135.02,135.02,134.96,134.98,43713.0,126.7065,126.7065,126.6501,126.6689,43713.0
2021-08-31 12:50:00,134.99,135.01,134.93,134.94,53121.0,126.6783,126.6971,126.622,126.6314,53121.0
2021-08-31 12:55:00,134.94,134.97,134.92,134.97,60660.0,126.6314,126.6595,126.6126,126.6595,60660.0
2021-08-31 13:00:00,134.97,135.01,134.95,135.0,39475.0,126.6595,126.6971,126.6408,126.6877,39475.0
2021-08-31 13:05:00,135.0,135.0,134.91,134.97,70663.0,126.6877,126.6877,126.6032,126.6595,70663.0
2021-08-31 13:10:00,134.96,134.97,134.93,134.94,29002.0,126.6501,126.6595,126.622,126.6314,29002.0
2021-08-31 13:15:00,134.94,134.98,134.92,134.94,82636.0,126.6314,126.6689,126.6126,126.6314,82636.0
2021-08-31 13:20:00,134.94,134.98,134.86,134.86,58847.0,126.6314,126.6689,126.5563,126.5563,58847.0
2021-08-31 13:25:00,134.86,134.86,134.75,134.78,41572.0,126.5563,126.5563,126.4531,126.4812,41572.0
2021-08-31 13:30:00,134.78,134.79,134.73,134.75,54392.0,126.4812,126.4906,126.4343,126.4531,54392.0
2021-08-31 13:35:00,134.76,134.83,134.74,134.82,71430.0,126.4625,126.5282,126.4437,126.5188,71430.0
2021-08-31 13:40:00,134.82,134.85,134.81,134.82,82428.0,126.5188,126.5469,126.5094,126.5188,82428.0
2021-08-31 13:45:00,134.81,134.83,134.79,134.81,81997.0,126.5094,126.5282,126.4906,126.5094,81997.0
2021-08-31 13:50:00,134.81,134.87,134.8,134.87,59374.0,126.5094,126.5657,126.5,126.5657,59374.0
2021-08-31 13:55:00,134.87,134.87,134.81,134.87,59022.0,126.5657,126.5657,126.5094,126.5657,59022.0
2021-08-31 14:00:00,134.87,134.92,134.84,134.85,66008.0,126.5657,126.6126,126.5375,126.5469,66008.0
2021-08-31 14:05:00,134.85,134.88,134.81,134.87,71693.0,126.5469,126.5751,126.5094,126.5657,71693.0
2021-08-31 14:10:00,134.88,134.93,134.85,134.91,47615.0,126.5751,126.622,126.5469,126.6032,47615.0
2021-08-31 14:15:00,134.91,134.94,134.75,134.85,174532.0,126.6032,126.6314,126.4531,126.5469,174532.0
2021-08-31 14:20:00,134.85,134.9,134.84,134.86,86008.0,126.5469,126.5938,126.5375,126.5563,86008.0
2021-08-31 14:25:00,134.86,134.87,134.84,134.86,49267.0,126.5563,126.5657,126.5375,126.5563,49267.0
2021-08-31 14:30:00,134.86,134.88,134.82,134.84,38066.0,126.5563,126.5751,126.5188,126.5375,38066.0
2021-08-31 14:35:00,134.85,134.87,134.77,134.78,37830.0,126.5469,126.5657,126.4718,126.4812,37830.0
2021-08-31 14:40:00,134.78,134.81,134.75,134.78,31988.0,126.4812,126.5094,126.4531,126.4812,31988.0
2021-08-31 14:45:00,134.78,134.81,134.75,134.78,30414.0,126.4812,126.5094,126.4531,126.4812,30414.0
2021-08-31 14:50:00,134.78,134.88,134.78,134.83,39271.0,126.4812,126.5751,126.4812,126.5282,39271.0
2021-08-31 14:55:00,134.83,134.94,134.82,134.93,40282.0,126.5282,126.6314,126.5188,126.622,40282.0
2021-08-31 15:00:00,134.93,134.98,134.91,134.97,65625.0,126.622,126.6689,126.6032,126.6595,65625.0
2021-08-31 15:05:00,134.97,134.98,134.89,134.9,56976.0,126.6595,126.6689,126.5845,126.5938,56976.0
2021-08-31 15:10:00,134.91,134.97,134.89,134.93,76744.0,126.6032,126.6595,126.5845,126.622,76744.0
2021-08-31 15:15:00,134.92,134.93,134.89,134.91,114615.0,126.6126,126.622,126.5845,126.6032,114615.0
2021-08-31 15:20:00,134.91,134.98,134.89,134.97,79119.0,126.6032,126.6689,126.5845,126.6595,79119.0
2021-08-31 15:25:00,134.97,134.99,134.91,134.94,98797.0,126.6595,126.6783,126.6032,126.6314,98797.0
2021-08-31 15:30:00,134.94,134.97,134.89,134.96,138590.0,126.6314,126.6595,126.5845,126.6501,138590.0
2021-08-31 15:35:00,134.95,135.01,134.93,134.97,241270.0,126.6408,126.6971,126.622,126.6595,241270.0
2021-08-31 15:40:00,134.97,135.08,134.96,135.07,123389.0,126.6595,126.7628,126.6501,126.7534,123389.0
2021-08-31 15:45:00,135.06,135.11,135.04,135.05,224024.0,126.744,126.7909,126.7252,126.7346,224024.0
2021-08-31 15:50:00,135.05,135.18,135.04,135.14,437611.0,126.7346,126.8566,126.7252,126.8191,437611.0
2021-08-31 15:55:00,135.13,135.34,135.11,135.17,855309.0,126.8097,127.0067,126.7909,126.8472,855309.0
2021-09-01 09:30:00,135.32,135.44,134.73,134.83,255562.0,126.988,127.1006,126.4343,126.5282,255562.0
2021-09-01 09:35:00,134.84,134.86,134.51,134.7,319387.0,126.5375,126.5563,126.2279,126.4062,319387.0
2021-09-01 09:40:00,134.7,134.9,134.69,134.83,405303.0,126.4062,126.5938,126.3968,126.5282,405303.0
2021-09-01 09:45:00,134.84,135.09,134.81,134.89,166259.0,126.5375,126.7721,126.5094,126.5845,166259.0
2021-09-01 09:50:00,134.89,135.12,134.82,135.03,156345.0,126.5845,126.8003,126.5188,126.7158,156345.0
2021-09-01 09:55:00,135.03,135.1,134.81,134.81,149751.0,126.7158,126.7815,126.5094,126.5094,149751.0
2021-09-01 10:00:00,134.81,134.81,134.64,134.75,174357.0,126.5094,126.5094,126.3498,126.4531,174357.0
2021-09-01 10:05:00,134.75,134.99,134.72,134.94,106435.0,126.4531,126.6783,126.4249,126.6314,106435.0
2021-09-01 10:10:00,134.95,134.95,134.79,134.84,99532.0,126.6408,126.6408,126.4906,126.5375,99532.0
2021-09-01 10:15:00,134.84,135.04,134.77,135.03,111352.0,126.5375,126.7252,126.4718,126.7158,111352.0
2021-09-01 10:20:00,135.03,135.05,134.89,134.92,118183.0,126.7158,126.7346,126.5845,126.6126,118183.0
2021-09-01 10:25:00,134.91,134.94,134.72,134.73,84361.0,126.6032,126.6314,126.4249,126.4343,84361.0
2021-09-01 10:30:00,134.73,134.77,134.48,134.48,456084.0,126.4343,126.4718,126.1997,126.1997,456084.0
2021-09-01 10:35:00,134.48,134.71,134.46,134.68,123185.0,126.1997,126.4155,126.1809,126.3874,123185.0
2021-09-01 10:40:00,134.67,134.68,134.52,134.6,69974.0,126.378,126.3874,126.2372,126.3123,69974.0
2021-09-01 10:45:00,134.6,134.64,134.54,134.57,116905.0,126.3123,126.3498,126.256,126.2842,116905.0
2021-09-01 10:50:00,134.57,134.66,134.55,134.62,116967.0,126.2842,126.3686,126.2654,126.3311,116967.0
2021-09-01 10:55:00,134.62,134.71,134.61,134.7,274571.0,126.3311,126.4155,126.3217,126.4062,274571.0
2021-09-01 11:00:00,134.69,134.79,134.52,134.55,138480.0,126.3968,126.4906,126.2372,126.2654,138480.0
2021-09-01 11:05:00,134.54,134.6,134.52,134.6,115408.0,126.256,126.3123,126.2372,126.3123,115408.0
2021-09-01 11:10:00,134.6,134.63,134.43,134.48,141049.0,126.3123,126.3405,126.1528,126.1997,141049.0
2021-09-01 11:15:00,134.47,134.48,133.96,134.16,362697.0,126.1903,126.1997,125.7117,125.8994,362697.0
2021-09-01 11:20:00,134.17,134.43,134.17,134.39,240892.0,125.9088,126.1528,125.9088,126.1152,240892.0
2021-09-01 11:25:00,134.4,134.43,134.21,134.38,220083.0,126.1246,126.1528,125.9463,126.1059,220083.0
2021-09-01 11:30:00,134.38,134.56,134.38,134.5,163430.0,126.1059,126.2748,126.1059,126.2185,163430.0
2021-09-01 11:35:00,134.5,134.52,134.31,134.48,149582.0,126.2185,126.2372,126.0402,126.1997,149582.0
2021-09-01 11:40:00,134.47,134.5,134.37,134.49,91103.0,126.1903,126.2185,126.0965,126.2091,91103.0
2021-09-01 11:45:00,134.5,134.55,134.46,134.51,45453.0,126.2185,126.2654,126.1809,126.2279,45453.0
2021-09-01 11:50:00,134.5,134.6,134.47,134.54,38631.0,126.2185,126.3123,126.1903,126.256,38631.0
2021-09-01 11:55:00,134.56,134.71,134.55,134.71,53387.0,126.2748,126.4155,126.2654,126.4155,53387.0
2021-09-01 12:00:00,134.7,134.76,134.62,134.72,35986.0,126.4062,126.4625,126.3311,126.4249,35986.0
2021-09-01 12:05:00,134.71,134.83,134.71,134.79,49671.0,126.4155,126.5282,126.4155,126.4906,49671.0
2021-09-01 12:10:00,134.8,134.82,134.77,134.81,62137.0,126.5,126.5188,126.4718,126.5094,62137.0
2021-09-01 12:15:00,134.81,134.95,134.81,134.94,27321.0,126.5094,126.6408,126.5094,126.6314,27321.0
2021-09-01 12:20:00,134.94,134.95,134.87,134.91,49261.0,126.6314,126.6408,126.5657,126.6032,49261.0
2021-09-01 12:25:00,134.9,134.96,134.84,134.92,76917.0,126.5938,126.6501,126.5375,126.6126,76917.0
2021-09-01 12:30:00,134.93,134.94,134.85,134.89,56975.0,126.622,126.6314,126.5469,126.5845,56975.0
2021-09-01 12:35:00,134.88,134.93,134.83,134.92,54215.0,126.5751,126.622,126.5282,126.6126,54215.0
2021-09-01 12:40:00,134.92,134.93,134.78,134.87,73225.0,126.6126,126.622,126.4812,126.5657,73225.0
2021-09-01 12:45:00,134.87,134.9,134.84,134.88,56015.0,126.5657,126.5938,126.5375,126.5751,56015.0
2021-09-01 12:50:00,134.89,135.02,134.89,135.0,48069.0,126.5845,126.7065,126.5845,126.6877,48069.0
2021-09-01 12:55:00,135.0,135.14,134.99,135.06,60966.0,126.6877,126.8191,126.6783,126.744,60966.0
2021-09-01 13:00:00,135.07,135.1,135.03,135.06,59366.0,126.7534,126.7815,126.7158,126.744,59366.0
2021-09-01 13:05:00,135.06,135.11,134.99,135.08,82039.0,126.744,126.7909,126.6783,126.7628,82039.0
2021-09-01 13:10:00,135.07,135.1,135.04,135.1,74245.0,126.7534,126.7815,126.7252,126.7815,74245.0
2021-09-01 13:15:00,135.1,135.19,135.1,135.18,37725.0,126.7815,126.866,126.7815,126.8566,37725.0
2021-09-01 13:20:00,135.18,135.19,135.09,135.18,47062.0,126.8566,126.866,126.7721,126.8566,47062.0
2021-09-01 13:25:00,135.19,135.24,135.17,135.23,69992.0,126.866,126.9129,126.8472,126.9035,69992.0
2021-09-01 13:30:00,135.24,135.3,135.2,135.22,57028.0,126.9129,126.9692,126.8754,126.8941,57028.0
2021-09-01 13:35:00,135.22,135.23,135.17,135.19,53765.0,126.8941,126.9035,126.8472,126.866,53765.0
2021-09-01 13:40:00,135.2,135.21,135.12,135.2,63705.0,126.8754,126.8848,126.8003,126.8754,63705.0
2021-09-01 13:45:00,135.2,135.26,135.17,135.18,65618.0,126.8754,126.9317,126.8472,126.8566,65618.0
2021-09-01 13:50:00,135.17,135.2,135.11,135.15,43981.0,126.8472,126.8754,126.7909,126.8284,43981.0
2021-09-01 13:55:00,135.14,135.17,135.09,135.16,81540.0,126.8191,126.8472,126.7721,126.8378,81540.0
2021-09-01 14:00:00,135.16,135.25,135.15,135.19,40495.0,126.8378,126.9223,126.8284,126.866,40495.0
2021-09-01 14:05:00,135.18,135.2,135.11,135.14,48561.0,126.8566,126.8754,126.7909,126.8191,48561.0
2021-09-01 14:10:00,135.13,135.15,135.08,135.13,45414.0,126.8097,126.8284,126.7628,126.8097,45414.0
2021-09-01 14:15:00,135.12,135.22,135.12,135.21,48032.0,126.8003,126.8941,126.8003,126.8848,48032.0
2021-09-01 14:20:00,135.21,135.26,135.17,135.17,83260.0,126.8848,126.9317,126.8472,126.8472,83260.0
2021-09-01 14:25:00,135.17,135.26,135.16,135.24,109945.0,126.8472,126.9317,126.8378,126.9129,109945.0
2021-09-01 14:30:00,135.23,135.26,135.16,135.19,100898.0,126.9035,126.9317,126.8378,126.866,100898.0
2021-09-01 14:35:00,135.19,135.22,135.14,135.2,74658.0,126.866,126.8941,126.8191,126.8754,74658.0
2021-09-01 14:40:00,135.2,135.24,135.18,135.23,60914.0,126.8754,126.9129,126.8566,126.9035,60914.0
2021-09-01 14:45:00,135.23,135.24,135.15,135.2,53010.0,126.9035,126.9129,126.8284,126.8754,53010.0
2021-09-01 14:50:00,135.19,135.25,135.17,135.25,76648.0,126.866,126.9223,126.8472,126.9223,76648.0
2021-09-01 14:55:00,135.24,135.25,135.19,135.21,59949.0,126.9129,126.9223,126.866,126.8848,59949.0
2021-09-01 15:00:00,135.2,135.2,135.11,135.13,57368.0,126.8754,126.8754,126.7909,126.8097,57368.0
2021-09-01 15:05:00,135.13,135.21,135.05,135.13,332193.0,126.8097,126.8848,126.7346,126.8097,332193.0
2021-09-01 15:10:00,135.13,135.2,135.13,135.19,45817.0,126.8097,126.8754,126.8097,126.866,45817.0
2021-09-01 15:15:00,135.19,135.27,135.18,135.25,60450.0,126.866,126.9411,126.8566,126.9223,60450.0
2021-09-01 15:20:00,135.25,135.25,135.21,135.22,60413.0,126.9223,126.9223,126.8848,126.8941,60413.0
2021-09-01 15:25:00,135.21,135.23,135.16,135.16,65015.0,126.8848,126.9035,126.8378,126.8378,65015.0
2021-09-01 15:30:00,135.16,135.16,135.09,135.12,71216.0,126.8378,126.8378,126.7721,126.8003,71216.0
2021-09-01 15:35:00,135.12,135.13,135.04,135.11,123746.0,126.8003,126.8097,126.7252,126.7909,123746.0
2021-09-01 15:40:00,135.11,135.11,135.01,135.02,100454.0,126.7909,126.7909,126.6971,126.7065,100454.0
2021-09-01 15:45:00,135.02,135.1,135.01,135.01,231032.0,126.7065,126.7815,126.6971,126.6971,231032.0
2021-09-01 15:50:00,135.01,135.17,135.0,135.15,207411.0,126.6971,126.8472,126.6877,126.8284,207411.0
2021-09-01 15:55:00,135.15,135.25,135.12,135.24,433391.0,126.8284,126.9223,126.8003,126.9129,433391.0
2021-09-02 09:30:00,135.79,135.95,135.6,135.79,213441.0,127.429,127.5792,127.2507,127.429,213441.0
2021-09-02 09:35:00,135.8,136.23,135.8,136.07,219637.0,127.4384,127.8419,127.4384,127.6918,219637.0
2021-09-02 09:40:00,136.07,136.28,136.07,136.21,244248.0,127.6918,127.8889,127.6918,127.8232,244248.0
2021-09-02 09:45:00,136.22,136.44,136.22,136.36,182653.0,127.8326,128.039,127.8326,127.9639,182653.0
2021-09-02 09:50:00,136.37,136.44,136.33,136.39,187472.0,127.9733,128.039,127.9358,127.9921,187472.0
2021-09-02 09:55:00,136.4,136.41,136.31,136.33,124915.0,128.0015,128.0109,127.917,127.9358,124915.0
2021-09-02 10:00:00,136.33,136.36,136.23,136.26,112235.0,127.9358,127.9639,127.8419,127.8701,112235.0
2021-09-02 10:05:00,136.27,136.32,136.23,136.26,150658.0,127.8795,127.9264,127.8419,127.8701,150658.0
2021-09-02 10:10:00,136.27,136.44,136.27,136.44,206875.0,127.8795,128.039,127.8795,128.039,206875.0
2021-09-02 10:15:00,136.45,136.45,136.29,136.36,131234.0,128.0484,128.0484,127.8983,127.9639,131234.0
2021-09-02 10:20:00,136.37,136.44,136.33,136.4,62624.0,127.9733,128.039,127.9358,128.0015,62624.0
2021-09-02 10:25:00,136.4,136.44,136.34,136.34,88196.0,128.0015,128.039,127.9452,127.9452,88196.0
2021-09-02 10:30:00,136.35,136.37,136.17,136.25,90534.0,127.9546,127.9733,127.7856,127.8607,90534.0
2021-09-02 10:35:00,136.25,136.28,136.18,136.25,106601.0,127.8607,127.8889,127.795,127.8607,106601.0
2021-09-02 10:40:00,136.26,136.29,136.12,136.18,75944.0,127.8701,127.8983,127.7387,127.795,75944.0
2021-09-02 10:45:00,136.18,136.26,136.13,136.16,83257.0,127.795,127.8701,127.7481,127.7763,83257.0
2021-09-02 10:50:00,136.16,136.21,136.1,136.17,68977.0,127.7763,127.8232,127.72,127.7856,68977.0
2021-09-02 10:55:00,136.16,136.2,136.09,136.2,94402.0,127.7763,127.8138,127.7106,127.8138,94402.0
2021-09-02 11:00:00,136.2,136.22,136.12,136.16,68477.0,127.8138,127.8326,127.7387,127.7763,68477.0
2021-09-02 11:05:00,136.17,136.21,136.1,136.11,81625.0,127.7856,127.8232,127.72,127.7293,81625.0
2021-09-02 11:10:00,136.11,136.23,136.1,136.2,59864.0,127.7293,127.8419,127.72,127.8138,59864.0
2021-09-02 11:15:00,136.21,136.35,136.2,136.34,70001.0,127.8232,127.9546,127.8138,127.9452,70001.0
2021-09-02 11:20:00,136.34,136.36,136.27,136.28,42755.0,127.9452,127.9639,127.8795,127.8889,42755.0
2021-09-02 11:25:00,136.29,136.35,136.29,136.29,73901.0,127.8983,127.9546,127.8983,127.8983,73901.0
2021-09-02 11:30:00,136.3,136.31,136.19,136.21,43138.0,127.9076,127.917,127.8044,127.8232,43138.0
2021-09-02 11:35:00,136.21,136.28,136.2,136.27,144759.0,127.8232,127.8889,127.8138,127.8795,144759.0
2021-09-02 11:40:00,136.26,136.28,136.19,136.21,39405.0,127.8701,127.8889,127.8044,127.8232,39405.0
2021-09-02 11:45:00,136.21,136.25,136.17,136.18,27618.0,127.8232,127.8607,127.7856,127.795,27618.0
2021-09-02 11:50:00,136.18,136.26,136.18,136.21,29647.0,127.795,127.8701,127.795,127.8232,29647.0
2021-09-02 11:55:00,136.22,136.24,136.17,136.19,29061.0,127.8326,127.8513,127.7856,127.8044,29061.0
2021-09-02 12:00:00,136.18,136.21,136.14,136.21,65716.0,127.795,127.8232,127.7575,127.8232,65716.0
2021-09-02 12:05:00,136.22,136.24,136.19,136.2,34920.0,127.8326,127.8513,127.8044,127.8138,34920.0
2021-09-02 12:10:00,136.21,136.24,136.2,136.23,25929.0,127.8232,127.8513,127.8138,127.8419,25929.0
2021-09-02 12:15:00,136.24,136.29,136.23,136.25,21684.0,127.8513,127.8983,127.8419,127.8607,21684.0
2021-09-02 12:20:00,136.26,136.31,136.25,136.3,19343.0,127.8701,127.917,127.8607,127.9076,19343.0
2021-09-02 12:25:00,136.3,136.32,136.26,136.27,17425.0,127.9076,127.9264,127.8701,127.8795,17425.0
2021-09-02 12:30:00,136.26,136.33,136.26,136.27,18635.0,127.8701,127.9358,127.8701,127.8795,18635.0
2021-09-02 12:35:00,136.26,136.29,136.25,136.27,26375.0,127.8701,127.8983,127.8607,127.8795,26375.0
2021-09-02 12:40:00,136.27,136.33,136.27,136.3,21748.0,127.8795,127.9358,127.8795,127.9076,21748.0
2021-09-02 12:45:00,136.31,136.34,136.29,136.3,46513.0,127.917,127.9452,127.8983,127.9076,46513.0
2021-09-02 12:50:00,136.3,136.36,136.29,136.34,28036.0,127.9076,127.9639,127.8983,127.9452,28036.0
2021-09-02 12:55:00,136.34,136.42,136.34,136.4,27792.0,127.9452,128.0203,127.9452,128.0015,27792.0
2021-09-02 13:00:00,136.4,136.5,136.39,136.49,44770.0,128.0015,128.0953,127.9921,128.0859,44770.0
2021-09-02 13:05:00,136.49,136.5,136.46,136.47,27493.0,128.0859,128.0953,128.0578,128.0672,27493.0
2021-09-02 13:10:00,136.46,136.52,136.46,136.5,34832.0,128.0578,128.1141,128.0578,128.0953,34832.0
2021-09-02 13:15:00,136.5,136.5,136.43,136.43,19729.0,128.0953,128.0953,128.0296,128.0296,19729.0
2021-09-02 13:20:00,136.43,136.47,136.4,136.47,158359.0,128.0296,128.0672,128.0015,128.0672,158359.0
2021-09-02 13:25:00,136.47,136.47,136.42,136.46,47966.0,128.0672,128.0672,128.0203,128.0578,47966.0
2021-09-02 13:30:00,136.46,136.5,136.45,136.45,73620.0,128.0578,128.0953,128.0484,128.0484,73620.0
2021-09-02 13:35:00,136.44,136.51,136.43,136.47,59430.0,128.039,128.1047,128.0296,128.0672,59430.0
2021-09-02 13:40:00,136.47,136.52,136.39,136.41,39654.0,128.0672,128.1141,127.9921,128.0109,39654.0
2021-09-02 13:45:00,136.42,136.43,136.38,136.4,28566.0,128.0203,128.0296,127.9827,128.0015,28566.0
2021-09-02 13:50:00,136.4,136.41,136.31,136.33,42239.0,128.0015,128.0109,127.917,127.9358,42239.0
2021-09-02 13:55:00,136.32,136.35,136.3,136.3,30226.0,127.9264,127.9546,127.9076,127.9076,30226.0
2021-09-02 14:00:00,136.29,136.35,136.29,136.33,31628.0,127.8983,127.9546,127.8983,127.9358,31628.0
2021-09-02 14:05:00,136.33,136.45,136.33,136.45,39306.0,127.9358,128.0484,127.9358,128.0484,39306.0
2021-09-02 14:10:00,136.45,136.49,136.4,136.48,63891.0,128.0484,128.0859,128.0015,128.0766,63891.0
2021-09-02 14:15:00,136.48,136.53,136.48,136.51,29413.0,128.0766,128.1235,128.0766,128.1047,29413.0
2021-09-02 14:20:00,136.52,136.53,136.48,136.49,27325.0,128.1141,128.1235,128.0766,128.0859,27325.0
2021-09-02 14:25:00,136.49,136.49,136.41,136.44,38752.0,128.0859,128.0859,128.0109,128.039,38752.0
2021-09-02 14:30:00,136.44,136.48,136.4,136.41,29105.0,128.039,128.0766,128.0015,128.0109,29105.0
2021-09-02 14:35:00,136.4,136.46,136.39,136.44,46213.0,128.0015,128.0578,127.9921,128.039,46213.0
2021-09-02 14:40:00,136.44,136.47,136.42,136.45,24328.0,128.039,128.0672,128.0203,128.0484,24328.0
2021-09-02 14:45:00,136.46,136.51,136.46,136.49,33310.0,128.0578,128.1047,128.0578,128.0859,33310.0
2021-09-02 14:50:00,136.48,136.5,136.45,136.48,22360.0,128.0766,128.0953,128.0484,128.0766,22360.0
2021-09-02 14:55:00,136.48,136.59,136.48,136.58,51832.0,128.0766,128.1798,128.0766,128.1704,51832.0
2021-09-02 15:00:00,136.59,136.65,136.58,136.63,61721.0,128.1798,128.2361,128.1704,128.2173,61721.0
2021-09-02 15:05:00,136.62,136.66,136.55,136.55,38748.0,128.2079,128.2455,128.1422,128.1422,38748.0
2021-09-02 15:10:00,136.55,136.58,136.52,136.56,31581.0,128.1422,128.1704,128.1141,128.1516,31581.0
2021-09-02 15:15:00,136.56,136.58,136.45,136.46,207276.0,128.1516,128.1704,128.0484,128.0578,207276.0
2021-09-02 15:20:00,136.46,136.47,136.36,136.37,49971.0,128.0578,128.0672,127.9639,127.9733,49971.0
2021-09-02 15:25:00,136.38,136.42,136.34,136.37,66923.0,127.9827,128.0203,127.9452,127.9733,66923.0
2021-09-02 15:30:00,136.37,136.44,136.37,136.41,63387.0,127.9733,128.039,127.9733,128.0109,63387.0
2021-09-02 15:35:00,136.41,136.44,136.34,136.4,78514.0,128.0109,128.039,127.9452,128.0015,78514.0
2021-09-02 15:40:00,136.4,136.45,136.35,136.39,88795.0,128.0015,128.0484,127.9546,127.9921,88795.0
2021-09-02 15:45:00,136.4,136.44,136.35,136.37,92608.0,128.0015,128.039,127.9546,127.9733,92608.0
2021-09-02 15:50:00,136.37,136.62,136.35,136.56,164569.0,127.9733,128.2079,127.9546,128.1516,164569.0
2021-09-02 15:55:00,136.56,136.72,136.54,136.7,391959.0,128.1516,128.3018,128.1329,128.283,391959.0
2021-09-03 09:30:00,136.43,136.56,136.22,136.26,177024.0,128.0296,128.1516,127.8326,127.8701,177024.0
2021-09-03 09:35:00,136.25,136.32,136.16,136.3,98855.0,127.8607,127.9264,127.7763,127.9076,98855.0
2021-09-03 09:40:00,136.29,136.29,136.05,136.15,184946.0,127.8983,127.8983,127.673,127.7669,184946.0
2021-09-03 09:45:00,136.15,136.19,135.95,135.97,148861.0,127.7669,127.8044,127.5792,127.598,148861.0
2021-09-03 09:50:00,135.97,136.09,135.91,136.05,92910.0,127.598,127.7106,127.5417,127.673,92910.0
2021-09-03 09:55:00,136.05,136.13,136.01,136.07,182393.0,127.673,127.7481,127.6355,127.6918,182393.0
2021-09-03 10:00:00,136.09,136.31,136.08,136.31,93746.0,127.7106,127.917,127.7012,127.917,93746.0
2021-09-03 10:05:00,136.3,136.41,136.2,136.21,122519.0,127.9076,128.0109,127.8138,127.8232,122519.0
2021-09-03 10:10:00,136.2,136.23,136.11,136.18,142861.0,127.8138,127.8419,127.7293,127.795,142861.0
2021-09-03 10:15:00,136.18,136.25,136.13,136.16,72708.0,127.795,127.8607,127.7481,127.7763,72708.0
2021-09-03 10:20:00,136.16,136.16,136.09,136.15,55619.0,127.7763,127.7763,127.7106,127.7669,55619.0
2021-09-03 10:25:00,136.16,136.23,136.13,136.13,70452.0,127.7763,127.8419,127.7481,127.7481,70452.0
2021-09-03 10:30:00,136.12,136.27,136.09,136.27,44853.0,127.7387,127.8795,127.7106,127.8795,44853.0
2021-09-03 10:35:00,136.27,136.28,136.11,136.12,49802.0,127.8795,127.8889,127.7293,127.7387,49802.0
2021-09-03 10:40:00,136.12,136.31,136.08,136.31,91056.0,127.7387,127.917,127.7012,127.917,91056.0
2021-09-03 10:45:00,136.31,136.47,136.3,136.45,107178.0,127.917,128.0672,127.9076,128.0484,107178.0
2021-09-03 10:50:00,136.45,136.48,136.32,136.34,68498.0,128.0484,128.0766,127.9264,127.9452,68498.0
2021-09-03 10:55:00,136.33,136.46,136.33,136.34,46928.0,127.9358,128.0578,127.9358,127.9452,46928.0
2021-09-03 11:00:00,136.34,136.34,136.2,136.27,108036.0,127.9452,127.9452,127.8138,127.8795,108036.0
2021-09-03 11:05:00,136.28,136.45,136.27,136.43,65824.0,127.8889,128.0484,127.8795,128.0296,65824.0
2021-09-03 11:10:00,136.42,136.51,136.41,136.47,65939.0,128.0203,128.1047,128.0109,128.0672,65939.0
2021-09-03 11:15:00,136.47,136.55,136.42,136.47,40594.0,128.0672,128.1422,128.0203,128.0672,40594.0
2021-09-03 11:20:00,136.47,136.47,136.42,136.46,43145.0,128.0672,128.0672,128.0203,128.0578,43145.0
2021-09-03 11:25:00,136.46,136.54,136.45,136.47,44981.0,128.0578,128.1329,128.0484,128.0672,44981.0
2021-09-03 11:30:00,136.47,136.53,136.44,136.45,47047.0,128.0672,128.1235,128.039,128.0484,47047.0
2021-09-03 11:35:00,136.44,136.46,136.33,136.36,58474.0,128.039,128.0578,127.9358,127.9639,58474.0
2021-09-03 11:40:00,136.36,136.41,136.32,136.4,24218.0,127.9639,128.0109,127.9264,128.0015,24218.0
2021-09-03 11:45:00,136.41,136.44,136.35,136.38,20851.0,128.0109,128.039,127.9546,127.9827,20851.0
2021-09-03 11:50:00,136.38,136.47,136.38,136.44,18470.0,127.9827,128.0672,127.9827,128.039,18470.0
2021-09-03 11:55:00,136.44,136.48,136.41,136.45,19339.0,128.039,128.0766,128.0109,128.0484,19339.0
2021-09-03 12:00:00,136.45,136.56,136.42,136.56,37082.0,128.0484,128.1516,128.0203,128.1516,37082.0
2021-09-03 12:05:00,136.56,136.61,136.54,136.58,24372.0,128.1516,128.1986,128.1329,128.1704,24372.0
2021-09-03 12:10:00,136.58,136.62,136.57,136.57,33826.0,128.1704,128.2079,128.161,128.161,33826.0
2021-09-03 12:15:00,136.57,136.62,136.55,136.61,26791.0,128.161,128.2079,128.1422,128.1986,26791.0
2021-09-03 12:20:00,136.61,136.63,136.6,136.63,23338.0,128.1986,128.2173,128.1892,128.2173,23338.0
2021-09-03 12:25:00,136.63,136.64,136.59,136.61,39752.0,128.2173,128.2267,128.1798,128.1986,39752.0
2021-09-03 12:30:00,136.61,136.67,136.6,136.67,30238.0,128.1986,128.2549,128.1892,128.2549,30238.0
2021-09-03 12:35:00,136.66,136.69,136.57,136.58,128711.0,128.2455,128.2736,128.161,128.1704,128711.0
2021-09-03 12:40:00,136.57,136.6,136.54,136.58,27018.0,128.161,128.1892,128.1329,128.1704,27018.0
2021-09-03 12:45:00,136.57,136.6,136.53,136.56,28656.0,128.161,128.1892,128.1235,128.1516,28656.0
2021-09-03 12:50:00,136.56,136.64,136.54,136.63,29218.0,128.1516,128.2267,128.1329,128.2173,29218.0
2021-09-03 12:55:00,136.64,136.66,136.62,136.63,30929.0,128.2267,128.2455,128.2079,128.2173,30929.0
2021-09-03 13:00:00,136.63,136.75,136.62,136.74,34189.0,128.2173,128.3299,128.2079,128.3205,34189.0
2021-09-03 13:05:00,136.75,136.75,136.69,136.71,27379.0,128.3299,128.3299,128.2736,128.2924,27379.0
2021-09-03 13:10:00,136.71,136.72,136.67,136.69,26095.0,128.2924,128.3018,128.2549,128.2736,26095.0
2021-09-03 13:15:00,136.69,136.73,136.68,136.72,29227.0,128.2736,128.3112,128.2642,128.3018,29227.0
2021-09-03 13:20:00,136.72,136.73,136.68,136.72,24991.0,128.3018,128.3112,128.2642,128.3018,24991.0
2021-09-03 13:25:00,136.72,136.75,136.69,136.7,48563.0,128.3018,128.3299,128.2736,128.283,48563.0
2021-09-03 13:30:00,136.7,136.78,136.7,136.77,44220.0,128.283,128.3581,128.283,128.3487,44220.0
2021-09-03 13:35:00,136.77,136.8,136.75,136.8,24590.0,128.3487,128.3769,128.3299,128.3769,24590.0
2021-09-03 13:40:00,136.8,136.86,136.79,136.84,54488.0,128.3769,128.4332,128.3675,128.4144,54488.0
2021-09-03 13:45:00,136.85,136.87,136.8,136.84,31479.0,128.4238,128.4425,128.3769,128.4144,31479.0
2021-09-03 13:50:00,136.83,136.84,136.78,136.8,31999.0,128.405,128.4144,128.3581,128.3769,31999.0
2021-09-03 13:55:00,136.8,136.82,136.76,136.77,64121.0,128.3769,128.3956,128.3393,128.3487,64121.0
2021-09-03 14:00:00,136.77,136.77,136.7,136.72,17479.0,128.3487,128.3487,128.283,128.3018,17479.0
2021-09-03 14:05:00,136.72,136.8,136.71,136.79,27684.0,128.3018,128.3769,128.2924,128.3675,27684.0
2021-09-03 14:10:00,136.8,136.85,136.8,136.84,17731.0,128.3769,128.4238,128.3769,128.4144,17731.0
2021-09-03 14:15:00,136.84,136.84,136.79,136.81,23702.0,128.4144,128.4144,128.3675,128.3862,23702.0
2021-09-03 14:20:00,136.81,136.83,136.77,136.8,45439.0,128.3862,128.405,128.3487,128.3769,45439.0
2021-09-03 14:25:00,136.81,136.85,136.81,136.84,21385.0,128.3862,128.4238,128.3862,128.4144,21385.0
2021-09-03 14:30:00,136.85,136.88,136.82,136.85,24576.0,128.4238,128.4519,128.3956,128.4238,24576.0
2021-09-03 14:35:00,136.85,136.87,136.82,136.83,28108.0,128.4238,128.4425,128.3956,128.405,28108.0
2021-09-03 14:40:00,136.82,136.84,136.8,136.81,20266.0,128.3956,128.4144,128.3769,128.3862,20266.0
2021-09-03 14:45:00,136.81,136.82,136.77,136.8,37258.0,128.3862,128.3956,128.3487,128.3769,37258.0
2021-09-03 14:50:00,136.8,136.82,136.78,136.81,30812.0,128.3769,128.3956,128.3581,128.3862,30812.0
2021-09-03 14:55:00,136.81,136.84,136.79,136.81,27116.0,128.3862,128.4144,128.3675,128.3862,27116.0
2021-09-03 15:00:00,136.81,136.87,136.79,136.87,43586.0,128.3862,128.4425,128.3675,128.4425,43586.0
2021-09-03 15:05:00,136.86,136.88,136.84,136.87,41602.0,128.4332,128.4519,128.4144,128.4425,41602.0
2021-09-03 15:10:00,136.87,136.92,136.86,136.92,52485.0,128.4425,128.4895,128.4332,128.4895,52485.0
2021-09-03 15:15:00,136.91,136.94,136.85,136.88,112677.0,128.4801,128.5082,128.4238,128.4519,112677.0
2021-09-03 15:20:00,136.88,136.91,136.85,136.9,42459.0,128.4519,128.4801,128.4238,128.4707,42459.0
2021-09-03 15:25:00,136.91,136.94,136.91,136.93,44157.0,128.4801,128.5082,128.4801,128.4988,44157.0
2021-09-03 15:30:00,136.92,137.04,136.91,137.03,92472.0,128.4895,128.6021,128.4801,128.5927,92472.0
2021-09-03 15:35:00,137.03,137.05,136.94,136.94,89653.0,128.5927,128.6115,128.5082,128.5082,89653.0
2021-09-03 15:40:00,136.95,136.95,136.85,136.88,102580.0,128.5176,128.5176,128.4238,128.4519,102580.0
2021-09-03 15:45:00,136.88,136.94,136.84,136.87,98340.0,128.4519,128.5082,128.4144,128.4425,98340.0
2021-09-03 15:50:00,136.87,136.93,136.83,136.84,104711.0,128.4425,128.4988,128.405,128.4144,104711.0
2021-09-03 15:55:00,136.84,136.89,136.8,136.84,388082.0,128.4144,128.4613,128.3769,128.4144,388082.0
2021-09-07 09:30:00,136.29,136.56,136.27,136.33,228902.0,127.8983,128.1516,127.8795,127.9358,228902.0
2021-09-07 09:35:00,136.33,136.35,135.81,135.83,202758.0,127.9358,127.9546,127.4478,127.4666,202758.0
2021-09-07 09:40:00,135.84,135.85,135.47,135.55,265478.0,127.476,127.4853,127.1287,127.2038,265478.0
2021-09-07 09:45:00,135.57,135.58,135.28,135.37,364849.0,127.2226,127.232,126.9504,127.0349,364849.0
2021-09-07 09:50:00,135.38,135.53,135.31,135.53,213088.0,127.0443,127.185,126.9786,127.185,213088.0
2021-09-07 09:55:00,135.52,135.6,135.39,135.56,271470.0,127.1757,127.2507,127.0537,127.2132,271470.0
2021-09-07 10:00:00,135.56,135.58,135.4,135.45,219094.0,127.2132,127.232,127.0631,127.11,219094.0
2021-09-07 10:05:00,135.44,135.59,135.34,135.44,189746.0,127.1006,127.2414,127.0067,127.1006,189746.0
2021-09-07 10:10:00,135.43,135.43,135.19,135.31,199131.0,127.0912,127.0912,126.866,126.9786,199131.0
2021-09-07 10:15:00,135.31,135.33,135.16,135.28,216195.0,126.9786,126.9974,126.8378,126.9504,216195.0
2021-09-07 10:20:00,135.28,135.36,135.2,135.31,114359.0,126.9504,127.0255,126.8754,126.9786,114359.0
2021-09-07 10:25:00,135.32,135.38,135.26,135.26,58656.0,126.988,127.0443,126.9317,126.9317,58656.0
2021-09-07 10:30:00,135.25,135.52,135.23,135.51,82841.0,126.9223,127.1757,126.9035,127.1663,82841.0
2021-09-07 10:35:00,135.51,135.61,135.47,135.52,148056.0,127.1663,127.2601,127.1287,127.1757,148056.0
2021-09-07 10:40:00,135.51,135.54,135.42,135.52,80697.0,127.1663,127.1944,127.0818,127.1757,80697.0
2021-09-07 10:45:00,135.52,135.57,135.45,135.56,96145.0,127.1757,127.2226,127.11,127.2132,96145.0
2021-09-07 10:50:00,135.56,135.57,135.37,135.38,88162.0,127.2132,127.2226,127.0349,127.0443,88162.0
2021-09-07 10:55:00,135.37,135.45,135.34,135.44,114868.0,127.0349,127.11,127.0067,127.1006,114868.0
2021-09-07 11:00:00,135.44,135.44,135.29,135.3,88208.0,127.1006,127.1006,126.9598,126.9692,88208.0
2021-09-07 11:05:00,135.29,135.39,135.27,135.39,65665.0,126.9598,127.0537,126.9411,127.0537,65665.0
2021-09-07 11:10:00,135.38,135.41,135.31,135.31,68610.0,127.0443,127.0724,126.9786,126.9786,68610.0
2021-09-07 11:15:00,135.3,135.37,135.27,135.35,70903.0,126.9692,127.0349,126.9411,127.0161,70903.0
2021-09-07 11:20:00,135.36,135.41,135.34,135.35,63613.0,127.0255,127.0724,127.0067,127.0161,63613.0
2021-09-07 11:25:00,135.36,135.42,135.3,135.33,102116.0,127.0255,127.0818,126.9692,126.9974,102116.0
2021-09-07 11:30:00,135.34,135.41,135.32,135.34,81209.0,127.0067,127.0724,126.988,127.0067,81209.0
2021-09-07 11:35:00,135.35,135.44,135.31,135.4,167942.0,127.0161,127.1006,126.9786,127.0631,167942.0
2021-09-07 11:40:00,135.4,135.5,135.39,135.46,58213.0,127.0631,127.1569,127.0537,127.1194,58213.0
2021-09-07 11:45:00,135.45,135.49,135.4,135.46,55181.0,127.11,127.1475,127.0631,127.1194,55181.0
2021-09-07 11:50:00,135.46,135.51,135.44,135.47,49962.0,127.1194,127.1663,127.1006,127.1287,49962.0
2021-09-07 11:55:00,135.47,135.52,135.39,135.41,60375.0,127.1287,127.1757,127.0537,127.0724,60375.0
2021-09-07 12:00:00,135.41,135.58,135.4,135.57,37699.0,127.0724,127.232,127.0631,127.2226,37699.0
2021-09-07 12:05:00,135.58,135.69,135.57,135.66,44334.0,127.232,127.3352,127.2226,127.307,44334.0
2021-09-07 12:10:00,135.66,135.66,135.58,135.63,41419.0,127.307,127.307,127.232,127.2789,41419.0
2021-09-07 12:15:00,135.64,135.67,135.59,135.64,35364.0,127.2883,127.3164,127.2414,127.2883,35364.0
2021-09-07 12:20:00,135.63,135.63,135.54,135.59,186385.0,127.2789,127.2789,127.1944,127.2414,186385.0
2021-09-07 12:25:00,135.6,135.62,135.54,135.59,77288.0,127.2507,127.2695,127.1944,127.2414,77288.0
2021-09-07 12:30:00,135.59,135.63,135.57,135.58,44117.0,127.2414,127.2789,127.2226,127.232,44117.0
2021-09-07 12:35:00,135.58,135.67,135.58,135.61,39825.0,127.232,127.3164,127.232,127.2601,39825.0
2021-09-07 12:40:00,135.62,135.65,135.57,135.64,57947.0,127.2695,127.2977,127.2226,127.2883,57947.0
2021-09-07 12:45:00,135.63,135.71,135.62,135.71,61012.0,127.2789,127.354,127.2695,127.354,61012.0
2021-09-07 12:50:00,135.71,135.79,135.7,135.76,97142.0,127.354,127.429,127.3446,127.4009,97142.0
2021-09-07 12:55:00,135.76,135.82,135.72,135.8,87535.0,127.4009,127.4572,127.3634,127.4384,87535.0
2021-09-07 13:00:00,135.8,135.94,135.8,135.85,153636.0,127.4384,127.5698,127.4384,127.4853,153636.0
2021-09-07 13:05:00,135.84,135.91,135.83,135.85,32798.0,127.476,127.5417,127.4666,127.4853,32798.0
2021-09-07 13:10:00,135.86,135.95,135.86,135.94,35205.0,127.4947,127.5792,127.4947,127.5698,35205.0
2021-09-07 13:15:00,135.94,135.95,135.91,135.91,31327.0,127.5698,127.5792,127.5417,127.5417,31327.0
2021-09-07 13:20:00,135.91,135.91,135.83,135.83,36759.0,127.5417,127.5417,127.4666,127.4666,36759.0
2021-09-07 13:25:00,135.84,135.85,135.81,135.84,33939.0,127.476,127.4853,127.4478,127.476,33939.0
2021-09-07 13:30:00,135.85,135.9,135.83,135.86,42241.0,127.4853,127.5323,127.4666,127.4947,42241.0
2021-09-07 13:35:00,135.86,135.92,135.85,135.9,64493.0,127.4947,127.551,127.4853,127.5323,64493.0
2021-09-07 13:40:00,135.9,135.92,135.87,135.88,38647.0,127.5323,127.551,127.5041,127.5135,38647.0
2021-09-07 13:45:00,135.89,135.94,135.87,135.87,29751.0,127.5229,127.5698,127.5041,127.5041,29751.0
2021-09-07 13:50:00,135.88,135.95,135.88,135.95,35625.0,127.5135,127.5792,127.5135,127.5792,35625.0
2021-09-07 13:55:00,135.95,135.99,135.92,135.92,46521.0,127.5792,127.6167,127.551,127.551,46521.0
2021-09-07 14:00:00,135.92,136.06,135.89,136.0,41987.0,127.551,127.6824,127.5229,127.6261,41987.0
2021-09-07 14:05:00,136.0,136.04,135.95,135.99,51908.0,127.6261,127.6636,127.5792,127.6167,51908.0
2021-09-07 14:10:00,135.99,136.05,135.98,136.0,42625.0,127.6167,127.673,127.6073,127.6261,42625.0
2021-09-07 14:15:00,135.99,136.01,135.94,135.95,34381.0,127.6167,127.6355,127.5698,127.5792,34381.0
2021-09-07 14:20:00,135.94,135.95,135.92,135.94,43245.0,127.5698,127.5792,127.551,127.5698,43245.0
2021-09-07 14:25:00,135.94,135.98,135.93,135.94,37845.0,127.5698,127.6073,127.5604,127.5698,37845.0
2021-09-07 14:30:00,135.93,135.95,135.86,135.94,37375.0,127.5604,127.5792,127.4947,127.5698,37375.0
2021-09-07 14:35:00,135.94,135.96,135.89,135.91,42611.0,127.5698,127.5886,127.5229,127.5417,42611.0
2021-09-07 14:40:00,135.92,135.94,135.84,135.9,31570.0,127.551,127.5698,127.476,127.5323,31570.0
2021-09-07 14:45:00,135.9,135.93,135.87,135.9,30791.0,127.5323,127.5604,127.5041,127.5323,30791.0
2021-09-07 14:50:00,135.9,135.99,135.89,135.98,42194.0,127.5323,127.6167,127.5229,127.6073,42194.0
2021-09-07 14:55:00,135.98,135.99,135.95,135.96,64007.0,127.6073,127.6167,127.5792,127.5886,64007.0
2021-09-07 15:00:00,135.96,136.01,135.93,136.0,44493.0,127.5886,127.6355,127.5604,127.6261,44493.0
2021-09-07 15:05:00,136.0,136.01,135.95,135.97,46374.0,127.6261,127.6355,127.5792,127.598,46374.0
2021-09-07 15:10:00,135.98,136.04,135.95,136.0,36349.0,127.6073,127.6636,127.5792,127.6261,36349.0
2021-09-07 15:15:00,136.0,136.04,135.98,136.03,56502.0,127.6261,127.6636,127.6073,127.6543,56502.0
2021-09-07 15:20:00,136.04,136.04,135.99,136.03,43343.0,127.6636,127.6636,127.6167,127.6543,43343.0
2021-09-07 15:25:00,136.03,136.04,135.97,135.97,60429.0,127.6543,127.6636,127.598,127.598,60429.0
2021-09-07 15:30:00,135.97,136.08,135.96,136.07,93232.0,127.598,127.7012,127.5886,127.6918,93232.0
2021-09-07 15:35:00,136.07,136.09,136.0,136.02,70584.0,127.6918,127.7106,127.6261,127.6449,70584.0
2021-09-07 15:40:00,136.03,136.03,135.94,135.97,178711.0,127.6543,127.6543,127.5698,127.598,178711.0
2021-09-07 15:45:00,135.97,136.07,135.95,136.03,212100.0,127.598,127.6918,127.5792,127.6543,212100.0
2021-09-07 15:50:00,136.03,136.09,136.03,136.08,275027.0,127.6543,127.7106,127.6543,127.7012,275027.0
2021-09-07 15:55:00,136.08,136.13,136.03,136.05,503609.0,127.7012,127.7481,127.6543,127.673,503609.0
2021-09-08 09:30:00,135.72,135.89,135.44,135.56,254194.0,127.3634,127.5229,127.1006,127.2132,254194.0
2021-09-08 09:35:00,135.53,135.73,135.42,135.72,163596.0,127.185,127.3727,127.0818,127.3634,163596.0
2021-09-08 09:40:00,135.73,135.75,135.57,135.68,190812.0,127.3727,127.3915,127.2226,127.3258,190812.0
2021-09-08 09:45:00,135.68,135.84,135.6,135.66,211172.0,127.3258,127.476,127.2507,127.307,211172.0
2021-09-08 09:50:00,135.66,135.82,135.66,135.76,120013.0,127.307,127.4572,127.307,127.4009,120013.0
2021-09-08 09:55:00,135.76,135.94,135.73,135.92,109629.0,127.4009,127.5698,127.3727,127.551,109629.0
2021-09-08 10:00:00,135.93,136.11,135.92,136.1,208871.0,127.5604,127.7293,127.551,127.72,208871.0
2021-09-08 10:05:00,136.09,136.21,136.03,136.12,107525.0,127.7106,127.8232,127.6543,127.7387,107525.0
2021-09-08 10:10:00,136.12,136.14,135.92,135.93,130513.0,127.7387,127.7575,127.551,127.5604,130513.0
2021-09-08 10:15:00,135.94,135.95,135.77,135.79,101744.0,127.5698,127.5792,127.4103,127.429,101744.0
2021-09-08 10:20:00,135.78,135.86,135.7,135.8,89935.0,127.4197,127.4947,127.3446,127.4384,89935.0
2021-09-08 10:25:00,135.81,135.84,135.75,135.77,78163.0,127.4478,127.476,127.3915,127.4103,78163.0
2021-09-08 10:30:00,135.77,135.88,135.65,135.74,101617.0,127.4103,127.5135,127.2977,127.3821,101617.0
2021-09-08 10:35:00,135.75,135.88,135.68,135.76,132293.0,127.3915,127.5135,127.3258,127.4009,132293.0
2021-09-08 10:40:00,135.74,135.74,135.52,135.62,88846.0,127.3821,127.3821,127.1757,127.2695,88846.0
2021-09-08 10:45:00,135.62,135.85,135.61,135.85,67751.0,127.2695,127.4853,127.2601,127.4853,67751.0
2021-09-08 10:50:00,135.86,136.03,135.84,135.92,123005.0,127.4947,127.6543,127.476,127.551,123005.0
2021-09-08 10:55:00,135.92,136.15,135.86,136.06,143494.0,127.551,127.7669,127.4947,127.6824,143494.0
2021-09-08 11:00:00,136.05,136.2,136.03,136.18,106969.0,127.673,127.8138,127.6543,127.795,106969.0
2021-09-08 11:05:00,136.18,136.19,135.9,135.96,174311.0,127.795,127.8044,127.5323,127.5886,174311.0
2021-09-08 11:10:00,135.96,136.06,135.93,136.06,46659.0,127.5886,127.6824,127.5604,127.6824,46659.0
2021-09-08 11:15:00,136.06,136.09,135.97,136.0,130861.0,127.6824,127.7106,127.598,127.6261,130861.0
2021-09-08 11:20:00,136.0,136.06,135.96,136.05,77602.0,127.6261,127.6824,127.5886,127.673,77602.0
2021-09-08 11:25:00,136.04,136.05,135.91,135.93,52710.0,127.6636,127.673,127.5417,127.5604,52710.0
2021-09-08 11:30:00,135.93,136.02,135.87,135.91,60821.0,127.5604,127.6449,127.5041,127.5417,60821.0
2021-09-08 11:35:00,135.91,135.98,135.87,135.87,42130.0,127.5417,127.6073,127.5041,127.5041,42130.0
2021-09-08 11:40:00,135.88,135.88,135.75,135.78,65019.0,127.5135,127.5135,127.3915,127.4197,65019.0
2021-09-08 11:45:00,135.78,135.87,135.78,135.84,36927.0,127.4197,127.5041,127.4197,127.476,36927.0
2021-09-08 11:50:00,135.85,135.9,135.83,135.9,29523.0,127.4853,127.5323,127.4666,127.5323,29523.0
2021-09-08 11:55:00,135.89,135.89,135.8,135.87,35288.0,127.5229,127.5229,127.4384,127.5041,35288.0
2021-09-08 12:00:00,135.86,135.96,135.82,135.89,60649.0,127.4947,127.5886,127.4572,127.5229,60649.0
2021-09-08 12:05:00,135.89,135.94,135.88,135.89,47715.0,127.5229,127.5698,127.5135,127.5229,47715.0
2021-09-08 12:10:00,135.89,136.0,135.85,135.96,38175.0,127.5229,127.6261,127.4853,127.5886,38175.0
2021-09-08 12:15:00,135.96,136.03,135.95,136.01,29060.0,127.5886,127.6543,127.5792,127.6355,29060.0
2021-09-08 12:20:00,136.02,136.09,136.0,136.09,29422.0,127.6449,127.7106,127.6261,127.7106,29422.0
2021-09-08 12:25:00,136.08,136.11,135.98,136.04,77440.0,127.7012,127.7293,127.6073,127.6636,77440.0
2021-09-08 12:30:00,136.05,136.08,136.0,136.05,38330.0,127.673,127.7012,127.6261,127.673,38330.0
2021-09-08 12:35:00,136.05,136.09,135.97,136.0,36656.0,127.673,127.7106,127.598,127.6261,36656.0
2021-09-08 12:40:00,136.0,136.05,135.99,136.02,17734.0,127.6261,127.673,127.6167,127.6449,17734.0
2021-09-08 12:45:00,136.01,136.02,135.94,136.0,25634.0,127.6355,127.6449,127.5698,127.6261,25634.0
2021-09-08 12:50:00,136.0,136.02,135.96,135.97,30945.0,127.6261,127.6449,127.5886,127.598,30945.0
2021-09-08 12:55:00,135.97,136.09,135.97,136.03,53266.0,127.598,127.7106,127.598,127.6543,53266.0
2021-09-08 13:00:00,136.03,136.11,136.02,136.06,41528.0,127.6543,127.7293,127.6449,127.6824,41528.0
2021-09-08 13:05:00,136.06,136.12,136.0,136.0,26027.0,127.6824,127.7387,127.6261,127.6261,26027.0
2021-09-08 13:10:00,136.0,136.03,135.97,136.0,26760.0,127.6261,127.6543,127.598,127.6261,26760.0
2021-09-08 13:15:00,136.01,136.05,136.0,136.04,16406.0,127.6355,127.673,127.6261,127.6636,16406.0
2021-09-08 13:20:00,136.04,136.05,135.99,136.01,38375.0,127.6636,127.673,127.6167,127.6355,38375.0
2021-09-08 13:25:00,136.0,136.07,136.0,136.06,44027.0,127.6261,127.6918,127.6261,127.6824,44027.0
2021-09-08 13:30:00,136.06,136.11,136.02,136.09,18232.0,127.6824,127.7293,127.6449,127.7106,18232.0
2021-09-08 13:35:00,136.09,136.09,136.04,136.07,19578.0,127.7106,127.7106,127.6636,127.6918,19578.0
2021-09-08 13:40:00,136.07,136.08,136.03,136.05,25492.0,127.6918,127.7012,127.6543,127.673,25492.0
2021-09-08 13:45:00,136.05,136.05,135.96,135.98,24511.0,127.673,127.673,127.5886,127.6073,24511.0
2021-09-08 13:50:00,135.99,136.0,135.92,135.96,14556.0,127.6167,127.6261,127.551,127.5886,14556.0
2021-09-08 13:55:00,135.96,136.01,135.94,135.95,50638.0,127.5886,127.6355,127.5698,127.5792,50638.0
2021-09-08 14:00:00,135.95,136.09,135.94,136.02,74412.0,127.5792,127.7106,127.5698,127.6449,74412.0
2021-09-08 14:05:00,136.03,136.05,135.92,136.0,53056.0,127.6543,127.673,127.551,127.6261,53056.0
2021-09-08 14:10:00,136.0,136.08,135.99,136.06,31941.0,127.6261,127.7012,127.6167,127.6824,31941.0
2021-09-08 14:15:00,136.06,136.08,135.97,135.99,74193.0,127.6824,127.7012,127.598,127.6167,74193.0
2021-09-08 14:20:00,135.99,136.03,135.98,136.01,49809.0,127.6167,127.6543,127.6073,127.6355,49809.0
2021-09-08 14:25:00,136.01,136.05,136.01,136.03,44408.0,127.6355,127.673,127.6355,127.6543,44408.0
2021-09-08 14:30:00,136.03,136.05,135.99,136.04,43931.0,127.6543,127.673,127.6167,127.6636,43931.0
2021-09-08 14:35:00,136.05,136.05,135.95,135.98,73764.0,127.673,127.673,127.5792,127.6073,73764.0
2021-09-08 14:40:00,135.98,136.05,135.95,136.03,125925.0,127.6073,127.673,127.5792,127.6543,125925.0
2021-09-08 14:45:00,136.03,136.04,135.95,136.02,34757.0,127.6543,127.6636,127.5792,127.6449,34757.0
2021-09-08 14:50:00,136.02,136.08,136.02,136.06,39347.0,127.6449,127.7012,127.6449,127.6824,39347.0
2021-09-08 14:55:00,136.07,136.14,136.07,136.08,26317.0,127.6918,127.7575,127.6918,127.7012,26317.0
2021-09-08 15:00:00,136.09,136.12,136.05,136.09,21935.0,127.7106,127.7387,127.673,127.7106,21935.0
2021-09-08 15:05:00,136.09,136.14,136.08,136.13,22647.0,127.7106,127.7575,127.7012,127.7481,22647.0
2021-09-08 15:10:00,136.14,136.21,136.11,136.19,36706.0,127.7575,127.8232,127.7293,127.8044,36706.0
2021-09-08 15:15:00,136.19,136.21,136.12,136.12,48956.0,127.8044,127.8232,127.7387,127.7387,48956.0
2021-09-08 15:20:00,136.12,136.12,136.06,136.06,24668.0,127.7387,127.7387,127.6824,127.6824,24668.0
2021-09-08 15:25:00,136.07,136.08,136.03,136.05,33683.0,127.6918,127.7012,127.6543,127.673,33683.0
2021-09-08 15:30:00,136.04,136.1,136.02,136.04,100874.0,127.6636,127.72,127.6449,127.6636,100874.0
2021-09-08 15:35:00,136.03,136.04,135.89,135.91,71141.0,127.6543,127.6636,127.5229,127.5417,71141.0
2021-09-08 15:40:00,135.91,135.94,135.86,135.91,79823.0,127.5417,127.5698,127.4947,127.5417,79823.0
2021-09-08 15:45:00,135.91,135.96,135.85,135.91,104411.0,127.5417,127.5886,127.4853,127.5417,104411.0
2021-09-08 15:50:00,135.91,135.95,135.86,135.9,235487.0,127.5417,127.5792,127.4947,127.5323,235487.0
2021-09-08 15:55:00,135.9,136.0,135.89,135.99,531343.0,127.5323,127.6261,127.5229,127.6167,531343.0
2021-09-09 09:30:00,135.8,135.87,135.58,135.72,284149.0,127.4384,127.5041,127.232,127.3634,284149.0
2021-09-09 09:35:00,135.73,136.1,135.73,136.02,134464.0,127.3727,127.72,127.3727,127.6449,134464.0
2021-09-09 09:40:00,136.03,136.11,135.89,136.03,134661.0,127.6543,127.7293,127.5229,127.6543,134661.0
2021-09-09 09:45:00,136.05,136.11,135.95,136.05,206830.0,127.673,127.7293,127.5792,127.673,206830.0
2021-09-09 09:50:00,136.04,136.06,135.82,135.86,117468.0,127.6636,127.6824,127.4572,127.4947,117468.0
2021-09-09 09:55:00,135.86,135.88,135.63,135.63,125561.0,127.4947,127.5135,127.2789,127.2789,125561.0
2021-09-09 10:00:00,135.64,135.83,135.62,135.76,84837.0,127.2883,127.4666,127.2695,127.4009,84837.0
2021-09-09 10:05:00,135.77,135.77,135.61,135.62,130766.0,127.4103,127.4103,127.2601,127.2695,130766.0
2021-09-09 10:10:00,135.63,135.72,135.59,135.69,178722.0,127.2789,127.3634,127.2414,127.3352,178722.0
2021-09-09 10:15:00,135.69,135.79,135.61,135.61,116958.0,127.3352,127.429,127.2601,127.2601,116958.0
2021-09-09 10:20:00,135.61,135.81,135.58,135.78,140129.0,127.2601,127.4478,127.232,127.4197,140129.0
2021-09-09 10:25:00,135.78,135.87,135.78,135.83,82223.0,127.4197,127.5041,127.4197,127.4666,82223.0
2021-09-09 10:30:00,135.85,135.92,135.83,135.9,70603.0,127.4853,127.551,127.4666,127.5323,70603.0
2021-09-09 10:35:00,135.88,135.9,135.76,135.77,37112.0,127.5135,127.5323,127.4009,127.4103,37112.0
2021-09-09 10:40:00,135.78,135.83,135.68,135.71,50307.0,127.4197,127.4666,127.3258,127.354,50307.0
2021-09-09 10:45:00,135.71,135.73,135.65,135.67,33772.0,127.354,127.3727,127.2977,127.3164,33772.0
2021-09-09 10:50:00,135.67,135.68,135.61,135.63,35879.0,127.3164,127.3258,127.2601,127.2789,35879.0
2021-09-09 10:55:00,135.63,135.63,135.53,135.59,34248.0,127.2789,127.2789,127.185,127.2414,34248.0
2021-09-09 11:00:00,135.58,135.6,135.4,135.41,32857.0,127.232,127.2507,127.0631,127.0724,32857.0
2021-09-09 11:05:00,135.41,135.44,135.34,135.35,54167.0,127.0724,127.1006,127.0067,127.0161,54167.0
2021-09-09 11:10:00,135.37,135.37,135.27,135.27,116760.0,127.0349,127.0349,126.9411,126.9411,116760.0
2021-09-09 11:15:00,135.27,135.32,135.21,135.28,57300.0,126.9411,126.988,126.8848,126.9504,57300.0
2021-09-09 11:20:00,135.27,135.31,135.24,135.3,76913.0,126.9411,126.9786,126.9129,126.9692,76913.0
2021-09-09 11:25:00,135.29,135.32,135.24,135.27,44275.0,126.9598,126.988,126.9129,126.9411,44275.0
2021-09-09 11:30:00,135.27,135.29,135.2,135.2,84349.0,126.9411,126.9598,126.8754,126.8754,84349.0
2021-09-09 11:35:00,135.2,135.28,135.18,135.23,187800.0,126.8754,126.9504,126.8566,126.9035,187800.0
2021-09-09 11:40:00,135.24,135.29,135.21,135.26,43237.0,126.9129,126.9598,126.8848,126.9317,43237.0
2021-09-09 11:45:00,135.25,135.28,135.21,135.26,50429.0,126.9223,126.9504,126.8848,126.9317,50429.0
2021-09-09 11:50:00,135.26,135.28,135.09,135.11,47791.0,126.9317,126.9504,126.7721,126.7909,47791.0
2021-09-09 11:55:00,135.1,135.19,135.08,135.15,72873.0,126.7815,126.866,126.7628,126.8284,72873.0
2021-09-09 12:00:00,135.16,135.16,134.91,134.91,137342.0,126.8378,126.8378,126.6032,126.6032,137342.0
2021-09-09 12:05:00,134.91,134.95,134.88,134.94,50181.0,126.6032,126.6408,126.5751,126.6314,50181.0
2021-09-09 12:10:00,134.94,134.98,134.9,134.96,84294.0,126.6314,126.6689,126.5938,126.6501,84294.0
2021-09-09 12:15:00,134.95,134.95,134.87,134.94,45277.0,126.6408,126.6408,126.5657,126.6314,45277.0
2021-09-09 12:20:00,134.95,134.95,134.87,134.91,40395.0,126.6408,126.6408,126.5657,126.6032,40395.0
2021-09-09 12:25:00,134.91,134.93,134.84,134.87,37813.0,126.6032,126.622,126.5375,126.5657,37813.0
2021-09-09 12:30:00,134.87,134.97,134.83,134.95,53433.0,126.5657,126.6595,126.5282,126.6408,53433.0
2021-09-09 12:35:00,134.95,134.98,134.92,134.96,40801.0,126.6408,126.6689,126.6126,126.6501,40801.0
2021-09-09 12:40:00,134.96,135.01,134.92,135.0,33392.0,126.6501,126.6971,126.6126,126.6877,33392.0
2021-09-09 12:45:00,135.0,135.06,134.97,135.06,60364.0,126.6877,126.744,126.6595,126.744,60364.0
2021-09-09 12:50:00,135.06,135.07,135.01,135.04,64528.0,126.744,126.7534,126.6971,126.7252,64528.0
2021-09-09 12:55:00,135.04,135.07,134.96,134.99,84792.0,126.7252,126.7534,126.6501,126.6783,84792.0
2021-09-09 13:00:00,134.99,135.08,134.98,135.03,52216.0,126.6783,126.7628,126.6689,126.7158,52216.0
2021-09-09 13:05:00,135.03,135.09,135.02,135.06,50295.0,126.7158,126.7721,126.7065,126.744,50295.0
2021-09-09 13:10:00,135.06,135.14,135.05,135.13,62991.0,126.744,126.8191,126.7346,126.8097,62991.0
2021-09-09 13:15:00,135.13,135.15,135.04,135.05,60056.0,126.8097,126.8284,126.7252,126.7346,60056.0
2021-09-09 13:20:00,135.05,135.05,134.72,134.85,127236.0,126.7346,126.7346,126.4249,126.5469,127236.0
2021-09-09 13:25:00,134.86,134.87,134.79,134.82,52525.0,126.5563,126.5657,126.4906,126.5188,52525.0
2021-09-09 13:30:00,134.81,134.81,134.6,134.64,71016.0,126.5094,126.5094,126.3123,126.3498,71016.0
2021-09-09 13:35:00,134.63,134.68,134.55,134.58,84823.0,126.3405,126.3874,126.2654,126.2935,84823.0
2021-09-09 13:40:00,134.58,134.64,134.53,134.53,85787.0,126.2935,126.3498,126.2466,126.2466,85787.0
2021-09-09 13:45:00,134.53,134.65,134.51,134.64,88807.0,126.2466,126.3592,126.2279,126.3498,88807.0
2021-09-09 13:50:00,134.64,134.64,134.52,134.58,44995.0,126.3498,126.3498,126.2372,126.2935,44995.0
2021-09-09 13:55:00,134.58,134.6,134.52,134.52,143546.0,126.2935,126.3123,126.2372,126.2372,143546.0
2021-09-09 14:00:00,134.52,134.52,134.34,134.35,75370.0,126.2372,126.2372,126.0683,126.0777,75370.0
2021-09-09 14:05:00,134.35,134.57,134.35,134.54,72670.0,126.0777,126.2842,126.0777,126.256,72670.0
2021-09-09 14:10:00,134.55,134.63,134.53,134.55,38461.0,126.2654,126.3405,126.2466,126.2654,38461.0
2021-09-09 14:15:00,134.56,134.57,134.44,134.45,44156.0,126.2748,126.2842,126.1622,126.1715,44156.0
2021-09-09 14:20:00,134.47,134.5,134.42,134.45,117088.0,126.1903,126.2185,126.1434,126.1715,117088.0
2021-09-09 14:25:00,134.47,134.55,134.46,134.5,90831.0,126.1903,126.2654,126.1809,126.2185,90831.0
2021-09-09 14:30:00,134.5,134.5,134.41,134.44,75838.0,126.2185,126.2185,126.134,126.1622,75838.0
2021-09-09 14:35:00,134.43,134.52,134.43,134.5,40489.0,126.1528,126.2372,126.1528,126.2185,40489.0
2021-09-09 14:40:00,134.5,134.55,134.44,134.55,47355.0,126.2185,126.2654,126.1622,126.2654,47355.0
2021-09-09 14:45:00,134.55,134.72,134.55,134.71,93775.0,126.2654,126.4249,126.2654,126.4155,93775.0
2021-09-09 14:50:00,134.71,134.75,134.67,134.73,59866.0,126.4155,126.4531,126.378,126.4343,59866.0
2021-09-09 14:55:00,134.74,134.75,134.69,134.72,43657.0,126.4437,126.4531,126.3968,126.4249,43657.0
2021-09-09 15:00:00,134.72,134.77,134.66,134.67,43788.0,126.4249,126.4718,126.3686,126.378,43788.0
2021-09-09 15:05:00,134.67,134.7,134.58,134.6,54900.0,126.378,126.4062,126.2935,126.3123,54900.0
2021-09-09 15:10:00,134.6,134.69,134.53,134.53,52000.0,126.3123,126.3968,126.2466,126.2466,52000.0
2021-09-09 15:15:00,134.53,134.56,134.49,134.49,81166.0,126.2466,126.2748,126.2091,126.2091,81166.0
2021-09-09 15:20:00,134.5,134.61,134.49,134.61,64925.0,126.2185,126.3217,126.2091,126.3217,64925.0
2021-09-09 15:25:00,134.61,134.63,134.57,134.57,48337.0,126.3217,126.3405,126.2842,126.2842,48337.0
2021-09-09 15:30:00,134.57,134.65,134.51,134.56,135442.0,126.2842,126.3592,126.2279,126.2748,135442.0
2021-09-09 15:35:00,134.55,134.62,134.52,134.58,95615.0,126.2654,126.3311,126.2372,126.2935,95615.0
2021-09-09 15:40:00,134.58,134.72,134.55,134.64,293093.0,126.2935,126.4249,126.2654,126.3498,293093.0
2021-09-09 15:45:00,134.63,134.65,134.56,134.57,236501.0,126.3405,126.3592,126.2748,126.2842,236501.0
2021-09-09 15:50:00,134.57,134.59,134.45,134.47,376507.0,126.2842,126.3029,126.1715,126.1903,376507.0
2021-09-09 15:55:00,134.46,134.51,134.37,134.4,442238.0,126.1809,126.2279,126.0965,126.1246,442238.0
2021-09-10 09:30:00,134.9,135.02,134.78,134.88,343383.0,126.5938,126.7065,126.4812,126.5751,343383.0
2021-09-10 09:35:00,134.88,134.91,134.4,134.41,173674.0,126.5751,126.6032,126.1246,126.134,173674.0
2021-09-10 09:40:00,134.42,134.46,134.14,134.17,213637.0,126.1434,126.1809,125.8806,125.9088,213637.0
2021-09-10 09:45:00,134.17,134.19,133.95,133.96,221567.0,125.9088,125.9276,125.7023,125.7117,221567.0
2021-09-10 09:50:00,133.95,134.0,133.86,133.93,250786.0,125.7023,125.7493,125.6179,125.6836,250786.0
2021-09-10 09:55:00,133.94,134.02,133.9,133.94,98639.0,125.693,125.768,125.6554,125.693,98639.0
2021-09-10 10:00:00,133.94,133.95,133.8,133.91,128919.0,125.693,125.7023,125.5616,125.6648,128919.0
2021-09-10 10:05:00,133.92,133.98,133.86,133.97,107017.0,125.6742,125.7305,125.6179,125.7211,107017.0
2021-09-10 10:10:00,133.97,133.98,133.8,133.87,168976.0,125.7211,125.7305,125.5616,125.6273,168976.0
2021-09-10 10:15:00,133.87,133.98,133.76,133.89,133707.0,125.6273,125.7305,125.524,125.646,133707.0
2021-09-10 10:20:00,133.9,134.01,133.89,133.95,77662.0,125.6554,125.7586,125.646,125.7023,77662.0
2021-09-10 10:25:00,133.96,134.04,133.79,133.81,104852.0,125.7117,125.7868,125.5522,125.571,104852.0
2021-09-10 10:30:00,133.8,133.8,133.51,133.69,332403.0,125.5616,125.5616,125.2894,125.4583,332403.0
2021-09-10 10:35:00,133.69,133.8,133.52,133.55,372918.0,125.4583,125.5616,125.2988,125.327,372918.0
2021-09-10 10:40:00,133.55,133.58,133.42,133.44,73248.0,125.327,125.3551,125.205,125.2237,73248.0
2021-09-10 10:45:00,133.43,133.59,133.38,133.56,111446.0,125.2144,125.3645,125.1674,125.3363,111446.0
2021-09-10 10:50:00,133.57,133.64,133.51,133.51,160352.0,125.3457,125.4114,125.2894,125.2894,160352.0
2021-09-10 10:55:00,133.47,133.65,133.38,133.56,235866.0,125.2519,125.4208,125.1674,125.3363,235866.0
2021-09-10 11:00:00,133.57,133.69,133.52,133.67,108199.0,125.3457,125.4583,125.2988,125.4396,108199.0
2021-09-10 11:05:00,133.67,133.68,133.51,133.61,161451.0,125.4396,125.449,125.2894,125.3833,161451.0
2021-09-10 11:10:00,133.62,133.77,133.62,133.73,82393.0,125.3927,125.5334,125.3927,125.4959,82393.0
2021-09-10 11:15:00,133.74,133.78,133.64,133.68,97517.0,125.5053,125.5428,125.4114,125.449,97517.0
2021-09-10 11:20:00,133.68,133.8,133.68,133.75,78863.0,125.449,125.5616,125.449,125.5146,78863.0
2021-09-10 11:25:00,133.74,133.79,133.64,133.67,54951.0,125.5053,125.5522,125.4114,125.4396,54951.0
2021-09-10 11:30:00,133.67,133.77,133.65,133.75,148473.0,125.4396,125.5334,125.4208,125.5146,148473.0
2021-09-10 11:35:00,133.77,133.82,133.76,133.8,39162.0,125.5334,125.5803,125.524,125.5616,39162.0
2021-09-10 11:40:00,133.79,133.81,133.71,133.78,43740.0,125.5522,125.571,125.4771,125.5428,43740.0
2021-09-10 11:45:00,133.78,133.92,133.76,133.86,48106.0,125.5428,125.6742,125.524,125.6179,48106.0
2021-09-10 11:50:00,133.86,133.98,133.85,133.98,68456.0,125.6179,125.7305,125.6085,125.7305,68456.0
2021-09-10 11:55:00,133.97,134.04,133.96,134.04,33061.0,125.7211,125.7868,125.7117,125.7868,33061.0
2021-09-10 12:00:00,134.04,134.11,134.02,134.05,70658.0,125.7868,125.8525,125.768,125.7962,70658.0
2021-09-10 12:05:00,134.07,134.16,134.07,134.15,63481.0,125.8149,125.8994,125.8149,125.89,63481.0
2021-09-10 12:10:00,134.15,134.16,134.1,134.12,47584.0,125.89,125.8994,125.8431,125.8619,47584.0
2021-09-10 12:15:00,134.12,134.17,134.08,134.08,97005.0,125.8619,125.9088,125.8243,125.8243,97005.0
2021-09-10 12:20:00,134.08,134.18,134.08,134.17,52018.0,125.8243,125.9182,125.8243,125.9088,52018.0
2021-09-10 12:25:00,134.17,134.22,134.13,134.15,25966.0,125.9088,125.9557,125.8713,125.89,25966.0
2021-09-10 12:30:00,134.15,134.22,134.12,134.22,29569.0,125.89,125.9557,125.8619,125.9557,29569.0
2021-09-10 12:35:00,134.23,134.31,134.23,134.26,36365.0,125.9651,126.0402,125.9651,125.9932,36365.0
2021-09-10 12:40:00,134.25,134.27,134.23,134.24,29234.0,125.9839,126.0026,125.9651,125.9745,29234.0
2021-09-10 12:45:00,134.25,134.29,134.22,134.24,21426.0,125.9839,126.0214,125.9557,125.9745,21426.0
2021-09-10 12:50:00,134.24,134.26,134.01,134.02,73976.0,125.9745,125.9932,125.7586,125.768,73976.0
2021-09-10 12:55:00,134.01,134.1,133.98,134.05,61283.0,125.7586,125.8431,125.7305,125.7962,61283.0
2021-09-10 13:00:00,134.06,134.08,133.89,133.9,57430.0,125.8056,125.8243,125.646,125.6554,57430.0
2021-09-10 13:05:00,133.9,133.94,133.82,133.83,48420.0,125.6554,125.693,125.5803,125.5897,48420.0
2021-09-10 13:10:00,133.83,133.85,133.75,133.85,54605.0,125.5897,125.6085,125.5146,125.6085,54605.0
2021-09-10 13:15:00,133.85,133.9,133.84,133.88,33015.0,125.6085,125.6554,125.5991,125.6366,33015.0
2021-09-10 13:20:00,133.87,133.88,133.7,133.72,41811.0,125.6273,125.6366,125.4677,125.4865,41811.0
2021-09-10 13:25:00,133.72,133.73,133.65,133.65,25714.0,125.4865,125.4959,125.4208,125.4208,25714.0
2021-09-10 13:30:00,133.64,133.7,133.64,133.66,48361.0,125.4114,125.4677,125.4114,125.4302,48361.0
2021-09-10 13:35:00,133.67,133.74,133.66,133.69,30382.0,125.4396,125.5053,125.4302,125.4583,30382.0
2021-09-10 13:40:00,133.69,133.69,133.56,133.56,25635.0,125.4583,125.4583,125.3363,125.3363,25635.0
2021-09-10 13:45:00,133.57,133.6,133.48,133.49,99438.0,125.3457,125.3739,125.2613,125.2707,99438.0
2021-09-10 13:50:00,133.5,133.56,133.49,133.51,25371.0,125.28,125.3363,125.2707,125.2894,25371.0
2021-09-10 13:55:00,133.5,133.55,133.46,133.53,32240.0,125.28,125.327,125.2425,125.3082,32240.0
2021-09-10 14:00:00,133.54,133.61,133.53,133.55,21872.0,125.3176,125.3833,125.3082,125.327,21872.0
2021-09-10 14:05:00,133.56,133.64,133.55,133.62,31529.0,125.3363,125.4114,125.327,125.3927,31529.0
2021-09-10 14:10:00,133.62,133.69,133.59,133.67,23492.0,125.3927,125.4583,125.3645,125.4396,23492.0
2021-09-10 14:15:00,133.67,133.69,133.6,133.6,18379.0,125.4396,125.4583,125.3739,125.3739,18379.0
2021-09-10 14:20:00,133.6,133.67,133.57,133.66,107921.0,125.3739,125.4396,125.3457,125.4302,107921.0
2021-09-10 14:25:00,133.66,133.71,133.63,133.65,35118.0,125.4302,125.4771,125.402,125.4208,35118.0
2021-09-10 14:30:00,133.66,133.67,133.59,133.65,60335.0,125.4302,125.4396,125.3645,125.4208,60335.0
2021-09-10 14:35:00,133.67,133.68,133.63,133.66,27585.0,125.4396,125.449,125.402,125.4302,27585.0
2021-09-10 14:40:00,133.65,133.7,133.65,133.68,43552.0,125.4208,125.4677,125.4208,125.449,43552.0
2021-09-10 14:45:00,133.68,133.69,133.64,133.65,116518.0,125.449,125.4583,125.4114,125.4208,116518.0
2021-09-10 14:50:00,133.66,133.7,133.64,133.66,90238.0,125.4302,125.4677,125.4114,125.4302,90238.0
2021-09-10 14:55:00,133.65,133.68,133.61,133.62,68586.0,125.4208,125.449,125.3833,125.3927,68586.0
2021-09-10 15:00:00,133.62,133.65,133.61,133.64,170635.0,125.3927,125.4208,125.3833,125.4114,170635.0
2021-09-10 15:05:00,133.64,133.71,133.56,133.58,186689.0,125.4114,125.4771,125.3363,125.3551,186689.0
2021-09-10 15:10:00,133.57,133.61,133.46,133.53,88391.0,125.3457,125.3833,125.2425,125.3082,88391.0
2021-09-10 15:15:00,133.53,133.62,133.49,133.54,148563.0,125.3082,125.3927,125.2707,125.3176,148563.0
2021-09-10 15:20:00,133.55,133.56,133.47,133.48,91169.0,125.327,125.3363,125.2519,125.2613,91169.0
2021-09-10 15:25:00,133.48,133.53,133.44,133.46,105268.0,125.2613,125.3082,125.2237,125.2425,105268.0
2021-09-10 15:30:00,133.47,133.57,133.42,133.51,120112.0,125.2519,125.3457,125.205,125.2894,120112.0
2021-09-10 15:35:00,133.52,133.54,133.38,133.41,184590.0,125.2988,125.3176,125.1674,125.1956,184590.0
2021-09-10 15:40:00,133.4,133.46,133.34,133.46,191450.0,125.1862,125.2425,125.1299,125.2425,191450.0
2021-09-10 15:45:00,133.46,133.47,133.31,133.31,270257.0,125.2425,125.2519,125.1017,125.1017,270257.0
2021-09-10 15:50:00,133.31,133.33,133.21,133.25,367300.0,125.1017,125.1205,125.0079,125.0454,367300.0
2021-09-10 15:55:00,133.26,133.27,133.12,133.16,599505.0,125.0548,125.0642,124.9234,124.961,599505.0
2021-09-13 09:30:00,133.94,133.97,133.51,133.57,286196.0,125.693,125.7211,125.2894,125.3457,286196.0
2021-09-13 09:35:00,133.57,133.64,133.27,133.37,235411.0,125.3457,125.4114,125.0642,125.158,235411.0
2021-09-13 09:40:00,133.38,133.43,133.07,133.14,322893.0,125.1674,125.2144,124.8765,124.9422,322893.0
2021-09-13 09:45:00,133.14,133.14,132.74,132.9,291052.0,124.9422,124.9422,124.5668,124.717,291052.0
2021-09-13 09:50:00,132.9,133.1,132.68,132.88,256167.0,124.717,124.9047,124.5105,124.6982,256167.0
2021-09-13 09:55:00,132.88,133.0,132.77,132.94,205005.0,124.6982,124.8108,124.595,124.7545,205005.0
2021-09-13 10:00:00,132.94,133.05,132.51,132.74,393418.0,124.7545,124.8578,124.351,124.5668,393418.0
2021-09-13 10:05:00,132.74,132.77,132.63,132.75,186090.0,124.5668,124.595,124.4636,124.5762,186090.0
2021-09-13 10:10:00,132.74,132.96,132.71,132.75,234589.0,124.5668,124.7733,124.5387,124.5762,234589.0
2021-09-13 10:15:00,132.74,132.74,132.35,132.42,304047.0,124.5668,124.5668,124.2009,124.2665,304047.0
2021-09-13 10:20:00,132.43,132.44,132.15,132.2,201774.0,124.2759,124.2853,124.0132,124.0601,201774.0
2021-09-13 10:25:00,132.19,132.34,132.16,132.28,296705.0,124.0507,124.1915,124.0226,124.1352,296705.0
2021-09-13 10:30:00,132.28,132.41,132.22,132.32,187102.0,124.1352,124.2572,124.0789,124.1727,187102.0
2021-09-13 10:35:00,132.31,132.44,132.29,132.39,106447.0,124.1633,124.2853,124.1445,124.2384,106447.0
2021-09-13 10:40:00,132.4,132.53,132.11,132.12,173102.0,124.2478,124.3698,123.9756,123.985,173102.0
2021-09-13 10:45:00,132.12,132.4,132.11,132.23,211487.0,123.985,124.2478,123.9756,124.0882,211487.0
2021-09-13 10:50:00,132.23,132.38,132.19,132.19,115117.0,124.0882,124.229,124.0507,124.0507,115117.0
2021-09-13 10:55:00,132.19,132.22,132.06,132.12,143346.0,124.0507,124.0789,123.9287,123.985,143346.0
2021-09-13 11:00:00,132.12,132.13,132.0,132.02,136767.0,123.985,123.9944,123.8724,123.8912,136767.0
2021-09-13 11:05:00,132.01,132.08,131.98,131.99,108337.0,123.8818,123.9475,123.8536,123.863,108337.0
2021-09-13 11:10:00,131.99,131.99,131.81,131.9,129379.0,123.863,123.863,123.6941,123.7786,129379.0
2021-09-13 11:15:00,131.89,132.01,131.8,131.97,176488.0,123.7692,123.8818,123.6847,123.8442,176488.0
2021-09-13 11:20:00,131.99,132.03,131.87,132.02,89659.0,123.863,123.9006,123.7504,123.8912,89659.0
2021-09-13 11:25:00,132.0,132.06,131.89,131.95,71018.0,123.8724,123.9287,123.7692,123.8255,71018.0
2021-09-13 11:30:00,131.95,132.02,131.9,131.9,58082.0,123.8255,123.8912,123.7786,123.7786,58082.0
2021-09-13 11:35:00,131.91,132.0,131.78,132.0,81781.0,123.7879,123.8724,123.6659,123.8724,81781.0
2021-09-13 11:40:00,131.99,132.0,131.88,131.96,85006.0,123.863,123.8724,123.7598,123.8349,85006.0
2021-09-13 11:45:00,131.96,132.1,131.95,131.96,104520.0,123.8349,123.9662,123.8255,123.8349,104520.0
2021-09-13 11:50:00,131.96,132.05,131.94,132.02,53502.0,123.8349,123.9193,123.8161,123.8912,53502.0
2021-09-13 11:55:00,132.02,132.13,131.99,132.02,69514.0,123.8912,123.9944,123.863,123.8912,69514.0
2021-09-13 12:00:00,132.02,132.08,132.01,132.06,111277.0,123.8912,123.9475,123.8818,123.9287,111277.0
2021-09-13 12:05:00,132.05,132.2,132.04,132.12,89606.0,123.9193,124.0601,123.9099,123.985,89606.0
2021-09-13 12:10:00,132.12,132.35,132.11,132.32,89099.0,123.985,124.2009,123.9756,124.1727,89099.0
2021-09-13 12:15:00,132.31,132.41,132.29,132.37,68839.0,124.1633,124.2572,124.1445,124.2196,68839.0
2021-09-13 12:20:00,132.36,132.45,132.32,132.43,68975.0,124.2102,124.2947,124.1727,124.2759,68975.0
2021-09-13 12:25:00,132.43,132.43,132.37,132.38,97618.0,124.2759,124.2759,124.2196,124.229,97618.0
2021-09-13 12:30:00,132.39,132.46,132.36,132.4,79890.0,124.2384,124.3041,124.2102,124.2478,79890.0
2021-09-13 12:35:00,132.41,132.45,132.35,132.36,54736.0,124.2572,124.2947,124.2009,124.2102,54736.0
2021-09-13 12:40:00,132.36,132.37,132.26,132.36,61470.0,124.2102,124.2196,124.1164,124.2102,61470.0
2021-09-13 12:45:00,132.36,132.47,132.29,132.46,65902.0,124.2102,124.3135,124.1445,124.3041,65902.0
2021-09-13 12:50:00,132.45,132.48,132.4,132.42,49854.0,124.2947,124.3228,124.2478,124.2665,49854.0
2021-09-13 12:55:00,132.41,132.54,132.41,132.46,58951.0,124.2572,124.3792,124.2572,124.3041,58951.0
2021-09-13 13:00:00,132.46,132.56,132.44,132.44,58071.0,124.3041,124.3979,124.2853,124.2853,58071.0
2021-09-13 13:05:00,132.45,132.54,132.45,132.46,60146.0,124.2947,124.3792,124.2947,124.3041,60146.0
2021-09-13 13:10:00,132.46,132.49,132.43,132.44,47481.0,124.3041,124.3322,124.2759,124.2853,47481.0
2021-09-13 13:15:00,132.43,132.45,132.38,132.44,43672.0,124.2759,124.2947,124.229,124.2853,43672.0
2021-09-13 13:20:00,132.44,132.48,132.38,132.42,22465.0,124.2853,124.3228,124.229,124.2665,22465.0
2021-09-13 13:25:00,132.42,132.42,132.3,132.32,35585.0,124.2665,124.2665,124.1539,124.1727,35585.0
2021-09-13 13:30:00,132.33,132.34,132.22,132.23,64220.0,124.1821,124.1915,124.0789,124.0882,64220.0
2021-09-13 13:35:00,132.23,132.27,132.21,132.22,45355.0,124.0882,124.1258,124.0695,124.0789,45355.0
2021-09-13 13:40:00,132.21,132.24,132.14,132.15,79652.0,124.0695,124.0976,124.0038,124.0132,79652.0
2021-09-13 13:45:00,132.14,132.18,132.1,132.14,74917.0,124.0038,124.0413,123.9662,124.0038,74917.0
2021-09-13 13:50:00,132.15,132.15,132.02,132.05,54423.0,124.0132,124.0132,123.8912,123.9193,54423.0
2021-09-13 13:55:00,132.05,132.11,132.03,132.09,82633.0,123.9193,123.9756,123.9006,123.9569,82633.0
2021-09-13 14:00:00,132.08,132.16,132.03,132.07,73355.0,123.9475,124.0226,123.9006,123.9381,73355.0
2021-09-13 14:05:00,132.06,132.1,132.0,132.0,66471.0,123.9287,123.9662,123.8724,123.8724,66471.0
2021-09-13 14:10:00,131.99,132.0,131.87,131.9,136197.0,123.863,123.8724,123.7504,123.7786,136197.0
2021-09-13 14:15:00,131.9,131.93,131.84,131.91,110995.0,123.7786,123.8067,123.7223,123.7879,110995.0
2021-09-13 14:20:00,131.91,131.92,131.79,131.9,62850.0,123.7879,123.7973,123.6753,123.7786,62850.0
2021-09-13 14:25:00,131.9,131.94,131.81,131.84,64488.0,123.7786,123.8161,123.6941,123.7223,64488.0
2021-09-13 14:30:00,131.85,131.88,131.81,131.82,56069.0,123.7316,123.7598,123.6941,123.7035,56069.0
2021-09-13 14:35:00,131.81,131.82,131.74,131.78,68032.0,123.6941,123.7035,123.6284,123.6659,68032.0
2021-09-13 14:40:00,131.79,131.91,131.78,131.88,82226.0,123.6753,123.7879,123.6659,123.7598,82226.0
2021-09-13 14:45:00,131.88,131.93,131.8,131.89,83808.0,123.7598,123.8067,123.6847,123.7692,83808.0
2021-09-13 14:50:00,131.9,131.9,131.75,131.78,94772.0,123.7786,123.7786,123.6378,123.6659,94772.0
2021-09-13 14:55:00,131.78,131.84,131.75,131.8,76859.0,123.6659,123.7223,123.6378,123.6847,76859.0
2021-09-13 15:00:00,131.79,131.79,131.7,131.77,121922.0,123.6753,123.6753,123.5909,123.6566,121922.0
2021-09-13 15:05:00,131.77,131.96,131.75,131.89,180461.0,123.6566,123.8349,123.6378,123.7692,180461.0
2021-09-13 15:10:00,131.9,132.07,131.9,132.0,121921.0,123.7786,123.9381,123.7786,123.8724,121921.0
2021-09-13 15:15:00,131.99,132.1,131.97,132.08,104519.0,123.863,123.9662,123.8442,123.9475,104519.0
2021-09-13 15:20:00,132.08,132.12,132.0,132.09,134914.0,123.9475,123.985,123.8724,123.9569,134914.0
2021-09-13 15:25:00,132.09,132.21,132.05,132.19,160728.0,123.9569,124.0695,123.9193,124.0507,160728.0
2021-09-13 15:30:00,132.19,132.24,132.14,132.19,121521.0,124.0507,124.0976,124.0038,124.0507,121521.0
2021-09-13 15:35:00,132.19,132.21,132.12,132.19,136793.0,124.0507,124.0695,123.985,124.0507,136793.0
2021-09-13 15:40:00,132.19,132.19,132.1,132.11,138726.0,124.0507,124.0507,123.9662,123.9756,138726.0
2021-09-13 15:45:00,132.12,132.19,132.06,132.13,267594.0,123.985,124.0507,123.9287,123.9944,267594.0
2021-09-13 15:50:00,132.13,132.32,132.11,132.3,279248.0,123.9944,124.1727,123.9756,124.1539,279248.0
2021-09-13 15:55:00,132.3,132.42,132.28,132.36,477591.0,124.1539,124.2665,124.1352,124.2102,477591.0
2021-09-14 09:30:00,133.03,133.17,132.76,132.98,228349.0,124.839,124.9704,124.5856,124.7921,228349.0
2021-09-14 09:35:00,132.99,133.19,132.93,133.1,257123.0,124.8014,124.9891,124.7451,124.9047,257123.0
2021-09-14 09:40:00,133.1,133.3,132.92,133.19,257270.0,124.9047,125.0924,124.7358,124.9891,257270.0
2021-09-14 09:45:00,133.19,133.21,132.85,132.89,252048.0,124.9891,125.0079,124.6701,124.7076,252048.0
2021-09-14 09:50:00,132.88,132.91,132.68,132.83,256887.0,124.6982,124.7264,124.5105,124.6513,256887.0
2021-09-14 09:55:00,132.83,132.96,132.75,132.84,236104.0,124.6513,124.7733,124.5762,124.6607,236104.0
2021-09-14 10:00:00,132.83,132.91,132.69,132.86,140229.0,124.6513,124.7264,124.5199,124.6794,140229.0
2021-09-14 10:05:00,132.86,132.97,132.78,132.91,122409.0,124.6794,124.7827,124.6044,124.7264,122409.0
2021-09-14 10:10:00,132.9,132.9,132.7,132.77,113307.0,124.717,124.717,124.5293,124.595,113307.0
2021-09-14 10:15:00,132.76,132.76,132.63,132.64,124619.0,124.5856,124.5856,124.4636,124.473,124619.0
2021-09-14 10:20:00,132.63,132.68,132.54,132.58,71456.0,124.4636,124.5105,124.3792,124.4167,71456.0
2021-09-14 10:25:00,132.58,132.9,132.41,132.9,94545.0,124.4167,124.717,124.2572,124.717,94545.0
2021-09-14 10:30:00,132.9,133.01,132.86,132.93,154361.0,124.717,124.8202,124.6794,124.7451,154361.0
2021-09-14 10:35:00,132.93,132.95,132.71,132.73,165984.0,124.7451,124.7639,124.5387,124.5575,165984.0
2021-09-14 10:40:00,132.73,132.8,132.68,132.73,44557.0,124.5575,124.6231,124.5105,124.5575,44557.0
2021-09-14 10:45:00,132.73,132.83,132.56,132.59,48952.0,124.5575,124.6513,124.3979,124.4261,48952.0
2021-09-14 10:50:00,132.59,132.62,132.5,132.55,60341.0,124.4261,124.4542,124.3416,124.3885,60341.0
2021-09-14 10:55:00,132.54,132.8,132.5,132.75,76012.0,124.3792,124.6231,124.3416,124.5762,76012.0
2021-09-14 11:00:00,132.75,132.86,132.72,132.81,75771.0,124.5762,124.6794,124.5481,124.6325,75771.0
2021-09-14 11:05:00,132.8,132.98,132.79,132.94,71071.0,124.6231,124.7921,124.6138,124.7545,71071.0
2021-09-14 11:10:00,132.94,133.03,132.83,132.87,52821.0,124.7545,124.839,124.6513,124.6888,52821.0
2021-09-14 11:15:00,132.88,132.9,132.81,132.84,159343.0,124.6982,124.717,124.6325,124.6607,159343.0
2021-09-14 11:20:00,132.85,132.94,132.83,132.93,106127.0,124.6701,124.7545,124.6513,124.7451,106127.0
2021-09-14 11:25:00,132.93,132.93,132.84,132.86,96643.0,124.7451,124.7451,124.6607,124.6794,96643.0
2021-09-14 11:30:00,132.87,132.91,132.81,132.84,90600.0,124.6888,124.7264,124.6325,124.6607,90600.0
2021-09-14 11:35:00,132.84,132.87,132.81,132.83,80258.0,124.6607,124.6888,124.6325,124.6513,80258.0
2021-09-14 11:40:00,132.84,132.9,132.79,132.9,155606.0,124.6607,124.717,124.6138,124.717,155606.0
2021-09-14 11:45:00,132.9,132.95,132.84,132.91,154367.0,124.717,124.7639,124.6607,124.7264,154367.0
2021-09-14 11:50:00,132.91,132.92,132.8,132.81,101005.0,124.7264,124.7358,124.6231,124.6325,101005.0
2021-09-14 11:55:00,132.82,132.89,132.82,132.86,79590.0,124.6419,124.7076,124.6419,124.6794,79590.0
2021-09-14 12:00:00,132.86,132.93,132.84,132.9,125773.0,124.6794,124.7451,124.6607,124.717,125773.0
2021-09-14 12:05:00,132.9,132.96,132.86,132.92,135242.0,124.717,124.7733,124.6794,124.7358,135242.0
2021-09-14 12:10:00,132.91,132.95,132.85,132.93,101235.0,124.7264,124.7639,124.6701,124.7451,101235.0
2021-09-14 12:15:00,132.92,132.93,132.84,132.84,47265.0,124.7358,124.7451,124.6607,124.6607,47265.0
2021-09-14 12:20:00,132.84,132.85,132.76,132.79,45346.0,124.6607,124.6701,124.5856,124.6138,45346.0
2021-09-14 12:25:00,132.8,132.85,132.79,132.83,35721.0,124.6231,124.6701,124.6138,124.6513,35721.0
2021-09-14 12:30:00,132.81,132.82,132.74,132.79,32668.0,124.6325,124.6419,124.5668,124.6138,32668.0
2021-09-14 12:35:00,132.78,132.82,132.71,132.73,26938.0,124.6044,124.6419,124.5387,124.5575,26938.0
2021-09-14 12:40:00,132.72,132.73,132.57,132.59,36330.0,124.5481,124.5575,124.4073,124.4261,36330.0
2021-09-14 12:45:00,132.59,132.61,132.55,132.58,25582.0,124.4261,124.4448,124.3885,124.4167,25582.0
2021-09-14 12:50:00,132.58,132.64,132.55,132.62,26124.0,124.4167,124.473,124.3885,124.4542,26124.0
2021-09-14 12:55:00,132.63,132.63,132.52,132.52,91219.0,124.4636,124.4636,124.3604,124.3604,91219.0
2021-09-14 13:00:00,132.52,132.62,132.52,132.53,38787.0,124.3604,124.4542,124.3604,124.3698,38787.0
2021-09-14 13:05:00,132.53,132.56,132.37,132.39,81746.0,124.3698,124.3979,124.2196,124.2384,81746.0
2021-09-14 13:10:00,132.38,132.42,132.33,132.35,60603.0,124.229,124.2665,124.1821,124.2009,60603.0
2021-09-14 13:15:00,132.34,132.4,132.33,132.38,49650.0,124.1915,124.2478,124.1821,124.229,49650.0
2021-09-14 13:20:00,132.38,132.41,132.34,132.37,87843.0,124.229,124.2572,124.1915,124.2196,87843.0
2021-09-14 13:25:00,132.37,132.44,132.35,132.41,50377.0,124.2196,124.2853,124.2009,124.2572,50377.0
2021-09-14 13:30:00,132.4,132.42,132.33,132.39,53838.0,124.2478,124.2665,124.1821,124.2384,53838.0
2021-09-14 13:35:00,132.38,132.5,132.35,132.48,55990.0,124.229,124.3416,124.2009,124.3228,55990.0
2021-09-14 13:40:00,132.48,132.49,132.41,132.49,54029.0,124.3228,124.3322,124.2572,124.3322,54029.0
2021-09-14 13:45:00,132.48,132.55,132.47,132.49,35135.0,124.3228,124.3885,124.3135,124.3322,35135.0
2021-09-14 13:50:00,132.49,132.52,132.48,132.49,42132.0,124.3322,124.3604,124.3228,124.3322,42132.0
2021-09-14 13:55:00,132.5,132.54,132.49,132.52,23562.0,124.3416,124.3792,124.3322,124.3604,23562.0
2021-09-14 14:00:00,132.52,132.56,132.48,132.54,68086.0,124.3604,124.3979,124.3228,124.3792,68086.0
2021-09-14 14:05:00,132.54,132.61,132.5,132.51,35604.0,124.3792,124.4448,124.3416,124.351,35604.0
2021-09-14 14:10:00,132.5,132.53,132.41,132.42,49202.0,124.3416,124.3698,124.2572,124.2665,49202.0
2021-09-14 14:15:00,132.42,132.5,132.41,132.44,64195.0,124.2665,124.3416,124.2572,124.2853,64195.0
2021-09-14 14:20:00,132.44,132.45,132.36,132.38,64028.0,124.2853,124.2947,124.2102,124.229,64028.0
2021-09-14 14:25:00,132.38,132.39,132.31,132.37,57195.0,124.229,124.2384,124.1633,124.2196,57195.0
2021-09-14 14:30:00,132.37,132.41,132.33,132.33,89465.0,124.2196,124.2572,124.1821,124.1821,89465.0
2021-09-14 14:35:00,132.33,132.33,132.24,132.28,69320.0,124.1821,124.1821,124.0976,124.1352,69320.0
2021-09-14 14:40:00,132.28,132.32,132.24,132.28,44762.0,124.1352,124.1727,124.0976,124.1352,44762.0
2021-09-14 14:45:00,132.27,132.38,132.23,132.29,59270.0,124.1258,124.229,124.0882,124.1445,59270.0
2021-09-14 14:50:00,132.3,132.34,132.26,132.34,36561.0,124.1539,124.1915,124.1164,124.1915,36561.0
2021-09-14 14:55:00,132.35,132.49,132.32,132.46,43560.0,124.2009,124.3322,124.1727,124.3041,43560.0
2021-09-14 15:00:00,132.45,132.46,132.32,132.33,42749.0,124.2947,124.3041,124.1727,124.1821,42749.0
2021-09-14 15:05:00,132.33,132.42,132.31,132.36,36481.0,124.1821,124.2665,124.1633,124.2102,36481.0
2021-09-14 15:10:00,132.36,132.39,132.29,132.3,54354.0,124.2102,124.2384,124.1445,124.1539,54354.0
2021-09-14 15:15:00,132.31,132.38,132.26,132.28,87913.0,124.1633,124.229,124.1164,124.1352,87913.0
2021-09-14 15:20:00,132.27,132.38,132.26,132.27,68482.0,124.1258,124.229,124.1164,124.1258,68482.0
2021-09-14 15:25:00,132.26,132.3,132.21,132.26,89873.0,124.1164,124.1539,124.0695,124.1164,89873.0
2021-09-14 15:30:00,132.25,132.32,132.19,132.31,109321.0,124.107,124.1727,124.0507,124.1633,109321.0
2021-09-14 15:35:00,132.3,132.3,132.21,132.28,120503.0,124.1539,124.1539,124.0695,124.1352,120503.0
2021-09-14 15:40:00,132.28,132.35,132.23,132.32,186262.0,124.1352,124.2009,124.0882,124.1727,186262.0
2021-09-14 15:45:00,132.32,132.42,132.17,132.21,261724.0,124.1727,124.2665,124.0319,124.0695,261724.0
2021-09-14 15:50:00,132.21,132.38,132.12,132.33,467690.0,124.0695,124.229,123.985,124.1821,467690.0
2021-09-14 15:55:00,132.32,132.34,132.2,132.33,805954.0,124.1727,124.1915,124.0601,124.1821,805954.0
2021-09-15 09:30:00,132.19,132.28,131.98,132.21,285835.0,124.0507,124.1352,123.8536,124.0695,285835.0
2021-09-15 09:35:00,132.21,132.27,132.06,132.17,183752.0,124.0695,124.1258,123.9287,124.0319,183752.0
2021-09-15 09:40:00,132.18,132.62,132.18,132.61,128852.0,124.0413,124.4542,124.0413,124.4448,128852.0
2021-09-15 09:45:00,132.61,132.74,132.48,132.74,183501.0,124.4448,124.5668,124.3228,124.5668,183501.0
2021-09-15 09:50:00,132.73,132.83,132.58,132.78,186013.0,124.5575,124.6513,124.4167,124.6044,186013.0
2021-09-15 09:55:00,132.78,132.84,132.64,132.72,161019.0,124.6044,124.6607,124.473,124.5481,161019.0
2021-09-15 10:00:00,132.72,132.88,132.69,132.85,101165.0,124.5481,124.6982,124.5199,124.6701,101165.0
2021-09-15 10:05:00,132.85,133.16,132.81,133.1,237986.0,124.6701,124.961,124.6325,124.9047,237986.0
2021-09-15 10:10:00,133.09,133.24,133.04,133.24,113901.0,124.8953,125.0361,124.8484,125.0361,113901.0
2021-09-15 10:15:00,133.23,133.47,133.03,133.45,163531.0,125.0267,125.2519,124.839,125.2331,163531.0
2021-09-15 10:20:00,133.44,133.53,133.31,133.35,104004.0,125.2237,125.3082,125.1017,125.1393,104004.0
2021-09-15 10:25:00,133.35,133.38,133.19,133.21,64846.0,125.1393,125.1674,124.9891,125.0079,64846.0
2021-09-15 10:30:00,133.21,133.38,133.2,133.24,166148.0,125.0079,125.1674,124.9985,125.0361,166148.0
2021-09-15 10:35:00,133.24,133.41,133.24,133.27,117247.0,125.0361,125.1956,125.0361,125.0642,117247.0
2021-09-15 10:40:00,133.26,133.33,133.1,133.18,75648.0,125.0548,125.1205,124.9047,124.9797,75648.0
2021-09-15 10:45:00,133.18,133.23,133.13,133.22,128576.0,124.9797,125.0267,124.9328,125.0173,128576.0
2021-09-15 10:50:00,133.22,133.23,133.12,133.16,70285.0,125.0173,125.0267,124.9234,124.961,70285.0
2021-09-15 10:55:00,133.16,133.22,133.12,133.18,67819.0,124.961,125.0173,124.9234,124.9797,67819.0
2021-09-15 11:00:00,133.18,133.23,133.13,133.18,79125.0,124.9797,125.0267,124.9328,124.9797,79125.0
2021-09-15 11:05:00,133.18,133.22,133.04,133.07,85678.0,124.9797,125.0173,124.8484,124.8765,85678.0
2021-09-15 11:10:00,133.07,133.07,132.94,133.0,366276.0,124.8765,124.8765,124.7545,124.8108,366276.0
2021-09-15 11:15:00,133.01,133.1,132.96,133.08,91951.0,124.8202,124.9047,124.7733,124.8859,91951.0
2021-09-15 11:20:00,133.09,133.19,133.09,133.17,108792.0,124.8953,124.9891,124.8953,124.9704,108792.0
2021-09-15 11:25:00,133.17,133.21,133.05,133.07,94998.0,124.9704,125.0079,124.8578,124.8765,94998.0
2021-09-15 11:30:00,133.07,133.07,132.97,133.0,105475.0,124.8765,124.8765,124.7827,124.8108,105475.0
2021-09-15 11:35:00,133.0,133.09,133.0,133.04,71007.0,124.8108,124.8953,124.8108,124.8484,71007.0
2021-09-15 11:40:00,133.04,133.08,133.01,133.06,91161.0,124.8484,124.8859,124.8202,124.8671,91161.0
2021-09-15 11:45:00,133.05,133.05,132.95,133.02,66073.0,124.8578,124.8578,124.7639,124.8296,66073.0
2021-09-15 11:50:00,133.02,133.13,133.01,133.11,36405.0,124.8296,124.9328,124.8202,124.9141,36405.0
2021-09-15 11:55:00,133.11,133.14,133.06,133.14,58088.0,124.9141,124.9422,124.8671,124.9422,58088.0
2021-09-15 12:00:00,133.14,133.15,133.06,133.13,34482.0,124.9422,124.9516,124.8671,124.9328,34482.0
2021-09-15 12:05:00,133.13,133.26,133.12,133.22,39889.0,124.9328,125.0548,124.9234,125.0173,39889.0
2021-09-15 12:10:00,133.21,133.34,133.2,133.31,143956.0,125.0079,125.1299,124.9985,125.1017,143956.0
2021-09-15 12:15:00,133.31,133.32,133.23,133.23,65623.0,125.1017,125.1111,125.0267,125.0267,65623.0
2021-09-15 12:20:00,133.24,133.3,133.23,133.3,71750.0,125.0361,125.0924,125.0267,125.0924,71750.0
2021-09-15 12:25:00,133.3,133.4,133.3,133.36,70457.0,125.0924,125.1862,125.0924,125.1487,70457.0
2021-09-15 12:30:00,133.36,133.38,133.31,133.33,41836.0,125.1487,125.1674,125.1017,125.1205,41836.0
2021-09-15 12:35:00,133.33,133.36,133.28,133.34,63566.0,125.1205,125.1487,125.0736,125.1299,63566.0
2021-09-15 12:40:00,133.34,133.64,133.32,133.61,156035.0,125.1299,125.4114,125.1111,125.3833,156035.0
2021-09-15 12:45:00,133.61,133.62,133.44,133.46,95487.0,125.3833,125.3927,125.2237,125.2425,95487.0
2021-09-15 12:50:00,133.46,133.49,133.39,133.41,39815.0,125.2425,125.2707,125.1768,125.1956,39815.0
2021-09-15 12:55:00,133.42,133.48,133.42,133.43,46572.0,125.205,125.2613,125.205,125.2144,46572.0
2021-09-15 13:00:00,133.44,133.54,133.42,133.53,49016.0,125.2237,125.3176,125.205,125.3082,49016.0
2021-09-15 13:05:00,133.53,133.6,133.52,133.56,36812.0,125.3082,125.3739,125.2988,125.3363,36812.0
2021-09-15 13:10:00,133.55,133.68,133.55,133.65,85587.0,125.327,125.449,125.327,125.4208,85587.0
2021-09-15 13:15:00,133.65,133.7,133.63,133.69,27207.0,125.4208,125.4677,125.402,125.4583,27207.0
2021-09-15 13:20:00,133.69,133.75,133.64,133.75,36233.0,125.4583,125.5146,125.4114,125.5146,36233.0
2021-09-15 13:25:00,133.76,133.79,133.7,133.75,36194.0,125.524,125.5522,125.4677,125.5146,36194.0
2021-09-15 13:30:00,133.74,133.82,133.74,133.81,56000.0,125.5053,125.5803,125.5053,125.571,56000.0
2021-09-15 13:35:00,133.81,133.81,133.72,133.73,80160.0,125.571,125.571,125.4865,125.4959,80160.0
2021-09-15 13:40:00,133.73,133.77,133.72,133.73,30656.0,125.4959,125.5334,125.4865,125.4959,30656.0
2021-09-15 13:45:00,133.73,133.83,133.72,133.77,73129.0,125.4959,125.5897,125.4865,125.5334,73129.0
2021-09-15 13:50:00,133.78,133.82,133.74,133.76,37897.0,125.5428,125.5803,125.5053,125.524,37897.0
2021-09-15 13:55:00,133.77,133.77,133.66,133.67,20511.0,125.5334,125.5334,125.4302,125.4396,20511.0
2021-09-15 14:00:00,133.67,133.7,133.58,133.66,102500.0,125.4396,125.4677,125.3551,125.4302,102500.0
2021-09-15 14:05:00,133.66,133.72,133.66,133.7,59675.0,125.4302,125.4865,125.4302,125.4677,59675.0
2021-09-15 14:10:00,133.69,133.69,133.57,133.58,46426.0,125.4583,125.4583,125.3457,125.3551,46426.0
2021-09-15 14:15:00,133.57,133.61,133.49,133.5,52511.0,125.3457,125.3833,125.2707,125.28,52511.0
2021-09-15 14:20:00,133.49,133.52,133.44,133.45,38398.0,125.2707,125.2988,125.2237,125.2331,38398.0
2021-09-15 14:25:00,133.46,133.52,133.43,133.44,33050.0,125.2425,125.2988,125.2144,125.2237,33050.0
2021-09-15 14:30:00,133.45,133.56,133.44,133.5,42823.0,125.2331,125.3363,125.2237,125.28,42823.0
2021-09-15 14:35:00,133.51,133.57,133.5,133.51,41279.0,125.2894,125.3457,125.28,125.2894,41279.0
2021-09-15 14:40:00,133.52,133.56,133.46,133.47,40047.0,125.2988,125.3363,125.2425,125.2519,40047.0
2021-09-15 14:45:00,133.47,133.51,133.45,133.46,85515.0,125.2519,125.2894,125.2331,125.2425,85515.0
2021-09-15 14:50:00,133.45,133.46,133.29,133.3,75018.0,125.2331,125.2425,125.083,125.0924,75018.0
2021-09-15 14:55:00,133.3,133.34,133.24,133.25,61369.0,125.0924,125.1299,125.0361,125.0454,61369.0
2021-09-15 15:00:00,133.26,133.31,133.25,133.29,68389.0,125.0548,125.1017,125.0454,125.083,68389.0
2021-09-15 15:05:00,133.28,133.3,133.23,133.28,59529.0,125.0736,125.0924,125.0267,125.0736,59529.0
2021-09-15 15:10:00,133.28,133.29,133.22,133.28,131802.0,125.0736,125.083,125.0173,125.0736,131802.0
2021-09-15 15:15:00,133.27,133.38,133.23,133.36,139281.0,125.0642,125.1674,125.0267,125.1487,139281.0
2021-09-15 15:20:00,133.37,133.37,133.26,133.32,95930.0,125.158,125.158,125.0548,125.1111,95930.0
2021-09-15 15:25:00,133.32,133.36,133.26,133.32,108107.0,125.1111,125.1487,125.0548,125.1111,108107.0
2021-09-15 15:30:00,133.32,133.39,133.27,133.31,140651.0,125.1111,125.1768,125.0642,125.1017,140651.0
2021-09-15 15:35:00,133.31,133.37,133.27,133.35,236121.0,125.1017,125.158,125.0642,125.1393,236121.0
2021-09-15 15:40:00,133.35,133.37,133.28,133.31,127915.0,125.1393,125.158,125.0736,125.1017,127915.0
2021-09-15 15:45:00,133.31,133.37,133.25,133.26,255851.0,125.1017,125.158,125.0454,125.0548,255851.0
2021-09-15 15:50:00,133.25,133.36,133.21,133.23,531827.0,125.0454,125.1487,125.0079,125.0267,531827.0
2021-09-15 15:55:00,133.23,133.23,133.12,133.23,982213.0,125.0267,125.0267,124.9234,125.0267,982213.0
2021-09-16 09:30:00,133.34,133.63,133.19,133.48,258405.0,125.1299,125.402,124.9891,125.2613,258405.0
2021-09-16 09:35:00,133.51,133.52,133.29,133.33,134015.0,125.2894,125.2988,125.083,125.1205,134015.0
2021-09-16 09:40:00,133.33,133.38,133.19,133.28,206521.0,125.1205,125.1674,124.9891,125.0736,206521.0
2021-09-16 09:45:00,133.28,133.35,132.87,133.02,209986.0,125.0736,125.1393,124.6888,124.8296,209986.0
2021-09-16 09:50:00,133.01,133.02,132.77,132.78,189063.0,124.8202,124.8296,124.595,124.6044,189063.0
2021-09-16 09:55:00,132.79,132.91,132.67,132.72,143561.0,124.6138,124.7264,124.5011,124.5481,143561.0
2021-09-16 10:00:00,132.71,132.71,132.41,132.44,243925.0,124.5387,124.5387,124.2572,124.2853,243925.0
2021-09-16 10:05:00,132.44,132.73,132.42,132.68,122283.0,124.2853,124.5575,124.2665,124.5105,122283.0
2021-09-16 10:10:00,132.68,132.68,132.34,132.35,122160.0,124.5105,124.5105,124.1915,124.2009,122160.0
2021-09-16 10:15:00,132.35,132.4,132.23,132.26,114642.0,124.2009,124.2478,124.0882,124.1164,114642.0
2021-09-16 10:20:00,132.25,132.33,132.12,132.14,89642.0,124.107,124.1821,123.985,124.0038,89642.0
2021-09-16 10:25:00,132.14,132.34,132.08,132.32,80275.0,124.0038,124.1915,123.9475,124.1727,80275.0
2021-09-16 10:30:00,132.31,132.39,132.15,132.36,172589.0,124.1633,124.2384,124.0132,124.2102,172589.0
2021-09-16 10:35:00,132.36,132.44,132.3,132.35,86658.0,124.2102,124.2853,124.1539,124.2009,86658.0
2021-09-16 10:40:00,132.35,132.35,132.14,132.23,102114.0,124.2009,124.2009,124.0038,124.0882,102114.0
2021-09-16 10:45:00,132.23,132.26,132.16,132.2,73829.0,124.0882,124.1164,124.0226,124.0601,73829.0
2021-09-16 10:50:00,132.2,132.25,132.03,132.04,121195.0,124.0601,124.107,123.9006,123.9099,121195.0
2021-09-16 10:55:00,132.04,132.12,131.96,132.09,79047.0,123.9099,123.985,123.8349,123.9569,79047.0
2021-09-16 11:00:00,132.09,132.19,132.05,132.09,98541.0,123.9569,124.0507,123.9193,123.9569,98541.0
2021-09-16 11:05:00,132.1,132.22,132.08,132.19,89819.0,123.9662,124.0789,123.9475,124.0507,89819.0
2021-09-16 11:10:00,132.18,132.23,132.16,132.18,44147.0,124.0413,124.0882,124.0226,124.0413,44147.0
2021-09-16 11:15:00,132.18,132.19,131.97,132.04,103113.0,124.0413,124.0507,123.8442,123.9099,103113.0
2021-09-16 11:20:00,132.04,132.18,132.02,132.16,66090.0,123.9099,124.0413,123.8912,124.0226,66090.0
2021-09-16 11:25:00,132.17,132.23,132.1,132.19,57615.0,124.0319,124.0882,123.9662,124.0507,57615.0
2021-09-16 11:30:00,132.18,132.2,132.14,132.18,45672.0,124.0413,124.0601,124.0038,124.0413,45672.0
2021-09-16 11:35:00,132.17,132.25,132.12,132.2,43200.0,124.0319,124.107,123.985,124.0601,43200.0
2021-09-16 11:40:00,132.19,132.24,132.14,132.16,30596.0,124.0507,124.0976,124.0038,124.0226,30596.0
2021-09-16 11:45:00,132.16,132.17,132.07,132.08,47749.0,124.0226,124.0319,123.9381,123.9475,47749.0
2021-09-16 11:50:00,132.07,132.16,132.06,132.13,39248.0,123.9381,124.0226,123.9287,123.9944,39248.0
2021-09-16 11:55:00,132.13,132.22,132.07,132.21,41572.0,123.9944,124.0789,123.9381,124.0695,41572.0
2021-09-16 12:00:00,132.21,132.22,132.17,132.18,40231.0,124.0695,124.0789,124.0319,124.0413,40231.0
2021-09-16 12:05:00,132.18,132.31,132.18,132.28,45617.0,124.0413,124.1633,124.0413,124.1352,45617.0
2021-09-16 12:10:00,132.28,132.33,132.2,132.33,64391.0,124.1352,124.1821,124.0601,124.1821,64391.0
2021-09-16 12:15:00,132.32,132.43,132.32,132.43,45399.0,124.1727,124.2759,124.1727,124.2759,45399.0
2021-09-16 12:20:00,132.44,132.46,132.35,132.41,55547.0,124.2853,124.3041,124.2009,124.2572,55547.0
2021-09-16 12:25:00,132.41,132.42,132.34,132.37,65516.0,124.2572,124.2665,124.1915,124.2196,65516.0
2021-09-16 12:30:00,132.37,132.43,132.37,132.39,40295.0,124.2196,124.2759,124.2196,124.2384,40295.0
2021-09-16 12:35:00,132.4,132.47,132.38,132.43,72743.0,124.2478,124.3135,124.229,124.2759,72743.0
2021-09-16 12:40:00,132.43,132.52,132.42,132.5,68232.0,124.2759,124.3604,124.2665,124.3416,68232.0
2021-09-16 12:45:00,132.49,132.55,132.49,132.5,62050.0,124.3322,124.3885,124.3322,124.3416,62050.0
2021-09-16 12:50:00,132.5,132.52,132.43,132.43,52620.0,124.3416,124.3604,124.2759,124.2759,52620.0
2021-09-16 12:55:00,132.43,132.49,132.42,132.43,32421.0,124.2759,124.3322,124.2665,124.2759,32421.0
2021-09-16 13:00:00,132.44,132.44,132.39,132.4,98228.0,124.2853,124.2853,124.2384,124.2478,98228.0
2021-09-16 13:05:00,132.4,132.41,132.35,132.37,26611.0,124.2478,124.2572,124.2009,124.2196,26611.0
2021-09-16 13:10:00,132.37,132.39,132.33,132.38,36261.0,124.2196,124.2384,124.1821,124.229,36261.0
2021-09-16 13:15:00,132.39,132.44,132.37,132.42,26877.0,124.2384,124.2853,124.2196,124.2665,26877.0
2021-09-16 13:20:00,132.41,132.44,132.39,132.4,30193.0,124.2572,124.2853,124.2384,124.2478,30193.0
2021-09-16 13:25:00,132.4,132.47,132.39,132.46,28532.0,124.2478,124.3135,124.2384,124.3041,28532.0
2021-09-16 13:30:00,132.46,132.47,132.34,132.35,25543.0,124.3041,124.3135,124.1915,124.2009,25543.0
2021-09-16 13:35:00,132.35,132.36,132.27,132.29,43466.0,124.2009,124.2102,124.1258,124.1445,43466.0
2021-09-16 13:40:00,132.29,132.34,132.25,132.28,22847.0,124.1445,124.1915,124.107,124.1352,22847.0
2021-09-16 13:45:00,132.27,132.36,132.26,132.32,80751.0,124.1258,124.2102,124.1164,124.1727,80751.0
2021-09-16 13:50:00,132.33,132.56,132.33,132.56,72565.0,124.1821,124.3979,124.1821,124.3979,72565.0
2021-09-16 13:55:00,132.56,132.67,132.53,132.67,52134.0,124.3979,124.5011,124.3698,124.5011,52134.0
2021-09-16 14:00:00,132.67,132.69,132.56,132.58,86866.0,124.5011,124.5199,124.3979,124.4167,86866.0
2021-09-16 14:05:00,132.57,132.63,132.56,132.6,52955.0,124.4073,124.4636,124.3979,124.4355,52955.0
2021-09-16 14:10:00,132.61,132.71,132.61,132.66,80296.0,124.4448,124.5387,124.4448,124.4918,80296.0
2021-09-16 14:15:00,132.67,132.71,132.61,132.61,42309.0,124.5011,124.5387,124.4448,124.4448,42309.0
2021-09-16 14:20:00,132.61,132.64,132.58,132.6,47142.0,124.4448,124.473,124.4167,124.4355,47142.0
2021-09-16 14:25:00,132.6,132.63,132.52,132.55,24362.0,124.4355,124.4636,124.3604,124.3885,24362.0
2021-09-16 14:30:00,132.56,132.61,132.52,132.6,26125.0,124.3979,124.4448,124.3604,124.4355,26125.0
2021-09-16 14:35:00,132.6,132.62,132.56,132.58,36435.0,124.4355,124.4542,124.3979,124.4167,36435.0
2021-09-16 14:40:00,132.58,132.62,132.57,132.61,36440.0,124.4167,124.4542,124.4073,124.4448,36440.0
2021-09-16 14:45:00,132.61,132.7,132.6,132.69,52629.0,124.4448,124.5293,124.4355,124.5199,52629.0
2021-09-16 14:50:00,132.7,132.78,132.67,132.78,64019.0,124.5293,124.6044,124.5011,124.6044,64019.0
2021-09-16 14:55:00,132.77,132.88,132.76,132.88,63332.0,124.595,124.6982,124.5856,124.6982,63332.0
2021-09-16 15:00:00,132.89,132.96,132.88,132.95,110085.0,124.7076,124.7733,124.6982,124.7639,110085.0
2021-09-16 15:05:00,132.96,133.12,132.93,133.09,177553.0,124.7733,124.9234,124.7451,124.8953,177553.0
2021-09-16 15:10:00,133.09,133.13,133.0,133.02,103671.0,124.8953,124.9328,124.8108,124.8296,103671.0
2021-09-16 15:15:00,133.02,133.06,132.92,132.97,140309.0,124.8296,124.8671,124.7358,124.7827,140309.0
2021-09-16 15:20:00,132.97,133.0,132.92,132.93,177285.0,124.7827,124.8108,124.7358,124.7451,177285.0
2021-09-16 15:25:00,132.93,133.02,132.86,132.89,197328.0,124.7451,124.8296,124.6794,124.7076,197328.0
2021-09-16 15:30:00,132.89,132.98,132.88,132.97,138832.0,124.7076,124.7921,124.6982,124.7827,138832.0
2021-09-16 15:35:00,132.97,133.01,132.93,133.0,106771.0,124.7827,124.8202,124.7451,124.8108,106771.0
2021-09-16 15:40:00,133.0,133.02,132.94,132.94,138843.0,124.8108,124.8296,124.7545,124.7545,138843.0
2021-09-16 15:45:00,132.95,132.97,132.88,132.89,160205.0,124.7639,124.7827,124.6982,124.7076,160205.0
2021-09-16 15:50:00,132.89,133.01,132.88,132.94,428806.0,124.7076,124.8202,124.6982,124.7545,428806.0
2021-09-16 15:55:00,132.94,132.95,132.82,132.82,809917.0,124.7545,124.7639,124.6419,124.6419,809917.0
2021-09-17 09:30:00,132.76,133.1,132.58,132.75,342307.0,124.5856,124.9047,124.4167,124.5762,342307.0
2021-09-17 09:35:00,132.75,132.81,132.52,132.66,295562.0,124.5762,124.6325,124.3604,124.4918,295562.0
2021-09-17 09:40:00,132.65,133.08,132.6,133.0,265943.0,124.4824,124.8859,124.4355,124.8108,265943.0
2021-09-17 09:45:00,133.0,133.0,132.4,132.42,251592.0,124.8108,124.8108,124.2478,124.2665,251592.0
2021-09-17 09:50:00,132.42,132.44,132.13,132.33,173991.0,124.2665,124.2853,123.9944,124.1821,173991.0
2021-09-17 09:55:00,132.33,132.51,132.25,132.34,174546.0,124.1821,124.351,124.107,124.1915,174546.0
2021-09-17 10:00:00,132.34,132.48,132.25,132.36,190651.0,124.1915,124.3228,124.107,124.2102,190651.0
2021-09-17 10:05:00,132.36,132.44,132.28,132.41,145766.0,124.2102,124.2853,124.1352,124.2572,145766.0
2021-09-17 10:10:00,132.41,132.41,132.19,132.3,168076.0,124.2572,124.2572,124.0507,124.1539,168076.0
2021-09-17 10:15:00,132.31,132.31,132.18,132.27,96827.0,124.1633,124.1633,124.0413,124.1258,96827.0
2021-09-17 10:20:00,132.28,132.31,132.23,132.27,48345.0,124.1352,124.1633,124.0882,124.1258,48345.0
2021-09-17 10:25:00,132.27,132.79,132.2,132.71,123279.0,124.1258,124.6138,124.0601,124.5387,123279.0
2021-09-17 10:30:00,132.71,132.79,132.65,132.74,155918.0,124.5387,124.6138,124.4824,124.5668,155918.0
2021-09-17 10:35:00,132.73,132.78,132.56,132.67,134012.0,124.5575,124.6044,124.3979,124.5011,134012.0
2021-09-17 10:40:00,132.66,132.67,132.51,132.61,135872.0,124.4918,124.5011,124.351,124.4448,135872.0
2021-09-17 10:45:00,132.6,132.73,132.49,132.7,132838.0,124.4355,124.5575,124.3322,124.5293,132838.0
2021-09-17 10:50:00,132.7,132.83,132.66,132.82,97282.0,124.5293,124.6513,124.4918,124.6419,97282.0
2021-09-17 10:55:00,132.82,132.83,132.69,132.76,68499.0,124.6419,124.6513,124.5199,124.5856,68499.0
2021-09-17 11:00:00,132.77,132.84,132.66,132.75,125134.0,124.595,124.6607,124.4918,124.5762,125134.0
2021-09-17 11:05:00,132.74,132.74,132.56,132.59,53245.0,124.5668,124.5668,124.3979,124.4261,53245.0
2021-09-17 11:10:00,132.58,132.83,132.48,132.81,81587.0,124.4167,124.6513,124.3228,124.6325,81587.0
2021-09-17 11:15:00,132.8,132.85,132.61,132.63,97081.0,124.6231,124.6701,124.4448,124.4636,97081.0
2021-09-17 11:20:00,132.62,132.77,132.62,132.75,46364.0,124.4542,124.595,124.4542,124.5762,46364.0
2021-09-17 11:25:00,132.74,132.77,132.62,132.64,42293.0,124.5668,124.595,124.4542,124.473,42293.0
2021-09-17 11:30:00,132.64,132.72,132.52,132.69,99817.0,124.473,124.5481,124.3604,124.5199,99817.0
2021-09-17 11:35:00,132.7,132.79,132.63,132.67,102486.0,124.5293,124.6138,124.4636,124.5011,102486.0
2021-09-17 11:40:00,132.67,132.82,132.67,132.8,54341.0,124.5011,124.6419,124.5011,124.6231,54341.0
2021-09-17 11:45:00,132.8,132.97,132.8,132.96,58472.0,124.6231,124.7827,124.6231,124.7733,58472.0
2021-09-17 11:50:00,132.95,132.95,132.71,132.75,61836.0,124.7639,124.7639,124.5387,124.5762,61836.0
2021-09-17 11:55:00,132.75,132.94,132.73,132.93,40199.0,124.5762,124.7545,124.5575,124.7451,40199.0
2021-09-17 12:00:00,132.91,133.03,132.9,133.0,47324.0,124.7264,124.839,124.717,124.8108,47324.0
2021-09-17 12:05:00,133.0,133.05,132.94,133.05,97014.0,124.8108,124.8578,124.7545,124.8578,97014.0
2021-09-17 12:10:00,133.05,133.11,132.96,132.96,49314.0,124.8578,124.9141,124.7733,124.7733,49314.0
2021-09-17 12:15:00,132.97,133.02,132.94,132.94,76538.0,124.7827,124.8296,124.7545,124.7545,76538.0
2021-09-17 12:20:00,132.94,133.04,132.93,133.04,44234.0,124.7545,124.8484,124.7451,124.8484,44234.0
2021-09-17 12:25:00,133.04,133.07,132.94,132.96,44896.0,124.8484,124.8765,124.7545,124.7733,44896.0
2021-09-17 12:30:00,132.96,133.04,132.96,133.03,32219.0,124.7733,124.8484,124.7733,124.839,32219.0
2021-09-17 12:35:00,133.04,133.11,133.02,133.08,57038.0,124.8484,124.9141,124.8296,124.8859,57038.0
2021-09-17 12:40:00,133.08,133.1,132.95,132.97,62745.0,124.8859,124.9047,124.7639,124.7827,62745.0
2021-09-17 12:45:00,132.97,133.02,132.92,132.92,40825.0,124.7827,124.8296,124.7358,124.7358,40825.0
2021-09-17 12:50:00,132.93,133.0,132.88,132.95,87839.0,124.7451,124.8108,124.6982,124.7639,87839.0
2021-09-17 12:55:00,132.96,133.03,132.91,132.99,65436.0,124.7733,124.839,124.7264,124.8014,65436.0
2021-09-17 13:00:00,133.0,133.03,132.95,132.96,78737.0,124.8108,124.839,124.7639,124.7733,78737.0
2021-09-17 13:05:00,132.96,133.01,132.89,132.92,55708.0,124.7733,124.8202,124.7076,124.7358,55708.0
2021-09-17 13:10:00,132.92,132.97,132.86,132.87,39770.0,124.7358,124.7827,124.6794,124.6888,39770.0
2021-09-17 13:15:00,132.87,132.92,132.8,132.83,67764.0,124.6888,124.7358,124.6231,124.6513,67764.0
2021-09-17 13:20:00,132.82,132.83,132.74,132.74,53675.0,124.6419,124.6513,124.5668,124.5668,53675.0
2021-09-17 13:25:00,132.75,132.88,132.7,132.88,51340.0,124.5762,124.6982,124.5293,124.6982,51340.0
2021-09-17 13:30:00,132.88,132.88,132.76,132.83,56843.0,124.6982,124.6982,124.5856,124.6513,56843.0
2021-09-17 13:35:00,132.83,132.86,132.75,132.82,53201.0,124.6513,124.6794,124.5762,124.6419,53201.0
2021-09-17 13:40:00,132.82,132.87,132.79,132.87,109041.0,124.6419,124.6888,124.6138,124.6888,109041.0
2021-09-17 13:45:00,132.87,132.88,132.7,132.71,45307.0,124.6888,124.6982,124.5293,124.5387,45307.0
2021-09-17 13:50:00,132.72,132.76,132.65,132.73,48479.0,124.5481,124.5856,124.4824,124.5575,48479.0
2021-09-17 13:55:00,132.72,132.79,132.7,132.75,48524.0,124.5481,124.6138,124.5293,124.5762,48524.0
2021-09-17 14:00:00,132.76,132.82,132.74,132.79,71028.0,124.5856,124.6419,124.5668,124.6138,71028.0
2021-09-17 14:05:00,132.78,132.92,132.78,132.92,69528.0,124.6044,124.7358,124.6044,124.7358,69528.0
2021-09-17 14:10:00,132.93,132.95,132.75,132.75,56484.0,124.7451,124.7639,124.5762,124.5762,56484.0
2021-09-17 14:15:00,132.75,132.8,132.68,132.71,54070.0,124.5762,124.6231,124.5105,124.5387,54070.0
2021-09-17 14:20:00,132.72,132.9,132.72,132.88,56005.0,124.5481,124.717,124.5481,124.6982,56005.0
2021-09-17 14:25:00,132.88,132.89,132.74,132.76,59050.0,124.6982,124.7076,124.5668,124.5856,59050.0
2021-09-17 14:30:00,132.76,132.76,132.69,132.71,50300.0,124.5856,124.5856,124.5199,124.5387,50300.0
2021-09-17 14:35:00,132.71,132.8,132.66,132.77,89000.0,124.5387,124.6231,124.4918,124.595,89000.0
2021-09-17 14:40:00,132.78,132.88,132.77,132.83,59779.0,124.6044,124.6982,124.595,124.6513,59779.0
2021-09-17 14:45:00,132.83,132.89,132.78,132.85,50256.0,124.6513,124.7076,124.6044,124.6701,50256.0
2021-09-17 14:50:00,132.85,132.87,132.78,132.8,65510.0,124.6701,124.6888,124.6044,124.6231,65510.0
2021-09-17 14:55:00,132.8,132.88,132.72,132.8,73802.0,124.6231,124.6982,124.5481,124.6231,73802.0
2021-09-17 15:00:00,132.8,132.86,132.79,132.82,88572.0,124.6231,124.6794,124.6138,124.6419,88572.0
2021-09-17 15:05:00,132.81,132.81,132.65,132.65,66116.0,124.6325,124.6325,124.4824,124.4824,66116.0
2021-09-17 15:10:00,132.65,132.69,132.48,132.5,95584.0,124.4824,124.5199,124.3228,124.3416,95584.0
2021-09-17 15:15:00,132.5,132.64,132.48,132.62,149202.0,124.3416,124.473,124.3228,124.4542,149202.0
2021-09-17 15:20:00,132.62,132.71,132.59,132.71,109058.0,124.4542,124.5387,124.4261,124.5387,109058.0
2021-09-17 15:25:00,132.7,132.71,132.53,132.57,166966.0,124.5293,124.5387,124.3698,124.4073,166966.0
2021-09-17 15:30:00,132.56,132.64,132.42,132.61,272001.0,124.3979,124.473,124.2665,124.4448,272001.0
2021-09-17 15:35:00,132.6,132.75,132.58,132.7,201565.0,124.4355,124.5762,124.4167,124.5293,201565.0
2021-09-17 15:40:00,132.7,132.95,132.7,132.91,203010.0,124.5293,124.7639,124.5293,124.7264,203010.0
2021-09-17 15:45:00,132.91,132.93,132.74,132.76,352486.0,124.7264,124.7451,124.5668,124.5856,352486.0
2021-09-17 15:50:00,132.76,132.91,132.68,132.87,765620.0,124.5856,124.7264,124.5105,124.6888,765620.0
2021-09-17 15:55:00,132.86,133.08,132.83,132.91,1553128.0,124.6794,124.8859,124.6513,124.7264,1553128.0
2021-09-20 09:30:00,131.05,131.57,130.83,131.39,609464.0,123.4184,123.9081,123.2112,123.7386,609464.0
2021-09-20 09:35:00,131.38,131.61,131.35,131.56,282967.0,123.7292,123.9458,123.7009,123.8987,282967.0
2021-09-20 09:40:00,131.57,132.08,131.54,131.83,293490.0,123.9081,124.3884,123.8798,124.153,293490.0
2021-09-20 09:45:00,131.83,131.91,131.43,131.53,371959.0,124.153,124.2283,123.7762,123.8704,371959.0
2021-09-20 09:50:00,131.53,131.66,131.37,131.63,324602.0,123.8704,123.9929,123.7197,123.9646,324602.0
2021-09-20 09:55:00,131.63,131.86,131.55,131.7,307710.0,123.9646,124.1812,123.8893,124.0305,307710.0
2021-09-20 10:00:00,131.7,131.7,131.26,131.44,274410.0,124.0305,124.0305,123.6161,123.7857,274410.0
2021-09-20 10:05:00,131.43,131.64,131.36,131.45,218527.0,123.7762,123.974,123.7103,123.7951,218527.0
2021-09-20 10:10:00,131.45,131.73,131.45,131.61,235400.0,123.7951,124.0588,123.7951,123.9458,235400.0
2021-09-20 10:15:00,131.6,131.68,131.46,131.65,220796.0,123.9363,124.0117,123.8045,123.9834,220796.0
2021-09-20 10:20:00,131.64,131.91,131.6,131.89,196429.0,123.974,124.2283,123.9363,124.2095,196429.0
2021-09-20 10:25:00,131.88,132.32,131.87,132.28,246742.0,124.2,124.6144,124.1906,124.5767,246742.0
2021-09-20 10:30:00,132.27,132.28,132.06,132.21,212764.0,124.5673,124.5767,124.3696,124.5108,212764.0
2021-09-20 10:35:00,132.21,132.3,131.95,132.04,203214.0,124.5108,124.5956,124.266,124.3507,203214.0
2021-09-20 10:40:00,132.04,132.04,131.6,131.6,147204.0,124.3507,124.3507,123.9363,123.9363,147204.0
2021-09-20 10:45:00,131.6,131.87,131.54,131.81,167833.0,123.9363,124.1906,123.8798,124.1341,167833.0
2021-09-20 10:50:00,131.8,131.93,131.76,131.9,152133.0,124.1247,124.2471,124.087,124.2189,152133.0
2021-09-20 10:55:00,131.89,131.89,131.73,131.81,143150.0,124.2095,124.2095,124.0588,124.1341,143150.0
2021-09-20 11:00:00,131.81,131.83,131.5,131.77,147698.0,124.1341,124.153,123.8422,124.0964,147698.0
2021-09-20 11:05:00,131.76,131.87,131.67,131.77,171047.0,124.087,124.1906,124.0023,124.0964,171047.0
2021-09-20 11:10:00,131.76,132.06,131.71,131.92,103185.0,124.087,124.3696,124.0399,124.2377,103185.0
2021-09-20 11:15:00,131.91,131.95,131.83,131.94,63131.0,124.2283,124.266,124.153,124.2565,63131.0
2021-09-20 11:20:00,131.94,132.08,131.89,131.96,83171.0,124.2565,124.3884,124.2095,124.2754,83171.0
2021-09-20 11:25:00,131.95,132.06,131.91,132.02,89381.0,124.266,124.3696,124.2283,124.3319,89381.0
2021-09-20 11:30:00,132.01,132.03,131.87,131.94,104800.0,124.3225,124.3413,124.1906,124.2565,104800.0
2021-09-20 11:35:00,131.95,131.97,131.83,131.86,69561.0,124.266,124.2848,124.153,124.1812,69561.0
2021-09-20 11:40:00,131.87,131.87,131.76,131.82,94409.0,124.1906,124.1906,124.087,124.1435,94409.0
2021-09-20 11:45:00,131.81,131.9,131.77,131.8,83003.0,124.1341,124.2189,124.0964,124.1247,83003.0
2021-09-20 11:50:00,131.81,131.81,131.56,131.67,154115.0,124.1341,124.1341,123.8987,124.0023,154115.0
2021-09-20 11:55:00,131.67,131.67,131.46,131.47,64721.0,124.0023,124.0023,123.8045,123.8139,64721.0
2021-09-20 12:00:00,131.46,131.49,131.38,131.44,81896.0,123.8045,123.8328,123.7292,123.7857,81896.0
2021-09-20 12:05:00,131.43,131.45,131.29,131.29,68005.0,123.7762,123.7951,123.6444,123.6444,68005.0
2021-09-20 12:10:00,131.29,131.37,131.26,131.29,118004.0,123.6444,123.7197,123.6161,123.6444,118004.0
2021-09-20 12:15:00,131.3,131.35,131.23,131.23,75656.0,123.6538,123.7009,123.5879,123.5879,75656.0
2021-09-20 12:20:00,131.23,131.26,131.12,131.19,82723.0,123.5879,123.6161,123.4843,123.5502,82723.0
2021-09-20 12:25:00,131.2,131.29,131.18,131.25,73119.0,123.5596,123.6444,123.5408,123.6067,73119.0
2021-09-20 12:30:00,131.25,131.34,131.22,131.24,114051.0,123.6067,123.6915,123.5785,123.5973,114051.0
2021-09-20 12:35:00,131.25,131.3,131.22,131.28,99658.0,123.6067,123.6538,123.5785,123.635,99658.0
2021-09-20 12:40:00,131.27,131.29,131.09,131.13,69554.0,123.6256,123.6444,123.456,123.4937,69554.0
2021-09-20 12:45:00,131.13,131.24,131.09,131.16,74607.0,123.4937,123.5973,123.456,123.522,74607.0
2021-09-20 12:50:00,131.15,131.2,131.11,131.11,52247.0,123.5126,123.5596,123.4749,123.4749,52247.0
2021-09-20 12:55:00,131.11,131.14,130.92,130.94,74751.0,123.4749,123.5031,123.2959,123.3148,74751.0
2021-09-20 13:00:00,130.93,130.98,130.79,130.83,143304.0,123.3054,123.3525,123.1735,123.2112,143304.0
2021-09-20 13:05:00,130.83,130.83,130.62,130.65,86826.0,123.2112,123.2112,123.0134,123.0417,86826.0
2021-09-20 13:10:00,130.65,130.75,130.62,130.74,81369.0,123.0417,123.1358,123.0134,123.1264,81369.0
2021-09-20 13:15:00,130.74,130.79,130.7,130.77,74133.0,123.1264,123.1735,123.0888,123.1547,74133.0
2021-09-20 13:20:00,130.78,130.82,130.7,130.82,56259.0,123.1641,123.2018,123.0888,123.2018,56259.0
2021-09-20 13:25:00,130.82,130.96,130.82,130.92,104829.0,123.2018,123.3336,123.2018,123.2959,104829.0
2021-09-20 13:30:00,130.92,130.92,130.79,130.81,72358.0,123.2959,123.2959,123.1735,123.1924,72358.0
2021-09-20 13:35:00,130.81,131.05,130.81,131.04,101480.0,123.1924,123.4184,123.1924,123.409,101480.0
2021-09-20 13:40:00,131.04,131.05,130.85,130.86,71295.0,123.409,123.4184,123.23,123.2394,71295.0
2021-09-20 13:45:00,130.86,131.07,130.85,131.03,58242.0,123.2394,123.4372,123.23,123.3995,58242.0
2021-09-20 13:50:00,131.02,131.08,131.0,131.02,106076.0,123.3901,123.4466,123.3713,123.3901,106076.0
2021-09-20 13:55:00,131.03,131.07,130.94,130.96,80787.0,123.3995,123.4372,123.3148,123.3336,80787.0
2021-09-20 14:00:00,130.96,131.04,130.86,130.9,90241.0,123.3336,123.409,123.2394,123.2771,90241.0
2021-09-20 14:05:00,130.88,130.96,130.71,130.72,100389.0,123.2583,123.3336,123.0982,123.1076,100389.0
2021-09-20 14:10:00,130.72,130.73,130.64,130.64,94191.0,123.1076,123.117,123.0323,123.0323,94191.0
2021-09-20 14:15:00,130.64,130.73,130.62,130.69,61732.0,123.0323,123.117,123.0134,123.0793,61732.0
2021-09-20 14:20:00,130.68,130.74,130.52,130.53,84306.0,123.0699,123.1264,122.9192,122.9287,84306.0
2021-09-20 14:25:00,130.53,130.6,130.51,130.54,68215.0,122.9287,122.9946,122.9098,122.9381,68215.0
2021-09-20 14:30:00,130.54,130.57,130.41,130.49,102823.0,122.9381,122.9663,122.8156,122.891,102823.0
2021-09-20 14:35:00,130.49,130.5,130.31,130.41,92886.0,122.891,122.9004,122.7215,122.8156,92886.0
2021-09-20 14:40:00,130.41,130.54,130.36,130.38,116800.0,122.8156,122.9381,122.7686,122.7874,116800.0
2021-09-20 14:45:00,130.37,130.51,130.33,130.4,199216.0,122.778,122.9098,122.7403,122.8062,199216.0
2021-09-20 14:50:00,130.4,130.48,130.25,130.25,89187.0,122.8062,122.8816,122.665,122.665,89187.0
2021-09-20 14:55:00,130.25,130.46,130.25,130.38,186467.0,122.665,122.8627,122.665,122.7874,186467.0
2021-09-20 15:00:00,130.4,130.51,130.35,130.45,126317.0,122.8062,122.9098,122.7591,122.8533,126317.0
2021-09-20 15:05:00,130.45,130.45,130.17,130.24,184989.0,122.8533,122.8533,122.5896,122.6555,184989.0
2021-09-20 15:10:00,130.23,130.32,130.14,130.17,142089.0,122.6461,122.7309,122.5614,122.5896,142089.0
2021-09-20 15:15:00,130.17,130.25,130.01,130.07,281303.0,122.5896,122.665,122.4389,122.4954,281303.0
2021-09-20 15:20:00,130.08,130.31,130.08,130.3,210974.0,122.5049,122.7215,122.5049,122.7121,210974.0
2021-09-20 15:25:00,130.3,130.5,130.28,130.5,129444.0,122.7121,122.9004,122.6932,122.9004,129444.0
2021-09-20 15:30:00,130.51,130.75,130.48,130.72,182720.0,122.9098,123.1358,122.8816,123.1076,182720.0
2021-09-20 15:35:00,130.72,130.85,130.6,130.6,287970.0,123.1076,123.23,122.9946,122.9946,287970.0
2021-09-20 15:40:00,130.59,130.88,130.59,130.85,220082.0,122.9852,123.2583,122.9852,123.23,220082.0
2021-09-20 15:45:00,130.85,130.99,130.8,130.88,349912.0,123.23,123.3619,123.1829,123.2583,349912.0
2021-09-20 15:50:00,130.88,131.09,130.88,131.01,500200.0,123.2583,123.456,123.2583,123.3807,500200.0
2021-09-20 15:55:00,131.02,131.32,131.01,131.17,998304.0,123.3901,123.6727,123.3807,123.5314,998304.0
2021-09-21 09:30:00,131.79,131.91,131.61,131.72,287639.0,124.1153,124.2283,123.9458,124.0494,287639.0
2021-09-21 09:35:00,131.73,132.21,131.65,132.16,177811.0,124.0588,124.5108,123.9834,124.4637,177811.0
2021-09-21 09:40:00,132.18,132.44,132.02,132.42,193300.0,124.4826,124.7274,124.3319,124.7086,193300.0
2021-09-21 09:45:00,132.4,132.7,132.35,132.61,199328.0,124.6898,124.9723,124.6427,124.8875,199328.0
2021-09-21 09:50:00,132.62,132.67,132.36,132.37,173472.0,124.8969,124.944,124.6521,124.6615,173472.0
2021-09-21 09:55:00,132.37,132.62,132.15,132.2,207179.0,124.6615,124.8969,124.4543,124.5014,207179.0
2021-09-21 10:00:00,132.2,132.45,132.2,132.41,202444.0,124.5014,124.7368,124.5014,124.6992,202444.0
2021-09-21 10:05:00,132.41,132.45,132.02,132.02,149394.0,124.6992,124.7368,124.3319,124.3319,149394.0
2021-09-21 10:10:00,132.03,132.11,131.8,131.95,234454.0,124.3413,124.4166,124.1247,124.266,234454.0
2021-09-21 10:15:00,131.96,132.12,131.82,131.99,151314.0,124.2754,124.4261,124.1435,124.3036,151314.0
2021-09-21 10:20:00,132.01,132.02,131.81,131.86,153549.0,124.3225,124.3319,124.1341,124.1812,153549.0
2021-09-21 10:25:00,131.86,132.1,131.84,132.1,160441.0,124.1812,124.4072,124.1624,124.4072,160441.0
2021-09-21 10:30:00,132.1,132.12,131.8,131.85,132932.0,124.4072,124.4261,124.1247,124.1718,132932.0
2021-09-21 10:35:00,131.84,131.85,131.65,131.82,60522.0,124.1624,124.1718,123.9834,124.1435,60522.0
2021-09-21 10:40:00,131.83,132.1,131.8,132.07,60023.0,124.153,124.4072,124.1247,124.379,60023.0
2021-09-21 10:45:00,132.07,132.09,131.59,131.61,99745.0,124.379,124.3978,123.9269,123.9458,99745.0
2021-09-21 10:50:00,131.61,131.68,131.44,131.56,66434.0,123.9458,124.0117,123.7857,123.8987,66434.0
2021-09-21 10:55:00,131.57,131.71,131.53,131.64,93389.0,123.9081,124.0399,123.8704,123.974,93389.0
2021-09-21 11:00:00,131.64,131.64,131.49,131.62,133407.0,123.974,123.974,123.8328,123.9552,133407.0
2021-09-21 11:05:00,131.61,131.9,131.61,131.89,88585.0,123.9458,124.2189,123.9458,124.2095,88585.0
2021-09-21 11:10:00,131.89,132.01,131.85,131.99,85628.0,124.2095,124.3225,124.1718,124.3036,85628.0
2021-09-21 11:15:00,131.99,132.04,131.88,131.91,75718.0,124.3036,124.3507,124.2,124.2283,75718.0
2021-09-21 11:20:00,131.92,131.97,131.83,131.85,68956.0,124.2377,124.2848,124.153,124.1718,68956.0
2021-09-21 11:25:00,131.85,131.93,131.83,131.91,59342.0,124.1718,124.2471,124.153,124.2283,59342.0
2021-09-21 11:30:00,131.91,132.2,131.9,132.17,143769.0,124.2283,124.5014,124.2189,124.4732,143769.0
2021-09-21 11:35:00,132.17,132.2,132.12,132.12,58072.0,124.4732,124.5014,124.4261,124.4261,58072.0
2021-09-21 11:40:00,132.12,132.27,132.09,132.25,45147.0,124.4261,124.5673,124.3978,124.5485,45147.0
2021-09-21 11:45:00,132.26,132.28,132.17,132.19,48567.0,124.5579,124.5767,124.4732,124.492,48567.0
2021-09-21 11:50:00,132.19,132.21,132.08,132.1,54377.0,124.492,124.5108,124.3884,124.4072,54377.0
2021-09-21 11:55:00,132.09,132.13,132.01,132.02,40363.0,124.3978,124.4355,124.3225,124.3319,40363.0
2021-09-21 12:00:00,132.02,132.19,132.02,132.12,69103.0,124.3319,124.492,124.3319,124.4261,69103.0
2021-09-21 12:05:00,132.11,132.14,132.03,132.11,90451.0,124.4166,124.4449,124.3413,124.4166,90451.0
2021-09-21 12:10:00,132.11,132.24,132.1,132.22,67198.0,124.4166,124.5391,124.4072,124.5202,67198.0
2021-09-21 12:15:00,132.21,132.25,132.09,132.09,64548.0,124.5108,124.5485,124.3978,124.3978,64548.0
2021-09-21 12:20:00,132.09,132.14,132.03,132.04,57463.0,124.3978,124.4449,124.3413,124.3507,57463.0
2021-09-21 12:25:00,132.04,132.08,131.9,131.9,40412.0,124.3507,124.3884,124.2189,124.2189,40412.0
2021-09-21 12:30:00,131.91,131.98,131.84,131.95,76789.0,124.2283,124.2942,124.1624,124.266,76789.0
2021-09-21 12:35:00,131.95,132.0,131.89,131.98,41140.0,124.266,124.3131,124.2095,124.2942,41140.0
2021-09-21 12:40:00,131.98,132.01,131.92,131.99,29864.0,124.2942,124.3225,124.2377,124.3036,29864.0
2021-09-21 12:45:00,131.98,132.01,131.88,131.92,36410.0,124.2942,124.3225,124.2,124.2377,36410.0
2021-09-21 12:50:00,131.92,131.92,131.74,131.77,94095.0,124.2377,124.2377,124.0682,124.0964,94095.0
2021-09-21 12:55:00,131.76,131.89,131.74,131.83,53452.0,124.087,124.2095,124.0682,124.153,53452.0
2021-09-21 13:00:00,131.83,131.88,131.69,131.76,77829.0,124.153,124.2,124.0211,124.087,77829.0
2021-09-21 13:05:00,131.76,131.85,131.71,131.78,44454.0,124.087,124.1718,124.0399,124.1059,44454.0
2021-09-21 13:10:00,131.78,131.83,131.76,131.77,31180.0,124.1059,124.153,124.087,124.0964,31180.0
2021-09-21 13:15:00,131.77,131.82,131.71,131.82,63464.0,124.0964,124.1435,124.0399,124.1435,63464.0
2021-09-21 13:20:00,131.82,131.84,131.64,131.66,77942.0,124.1435,124.1624,123.974,123.9929,77942.0
2021-09-21 13:25:00,131.67,131.67,131.52,131.56,100189.0,124.0023,124.0023,123.861,123.8987,100189.0
2021-09-21 13:30:00,131.56,131.61,131.51,131.55,57646.0,123.8987,123.9458,123.8516,123.8893,57646.0
2021-09-21 13:35:00,131.56,131.59,131.49,131.58,33136.0,123.8987,123.9269,123.8328,123.9175,33136.0
2021-09-21 13:40:00,131.58,131.61,131.51,131.6,53011.0,123.9175,123.9458,123.8516,123.9363,53011.0
2021-09-21 13:45:00,131.6,131.67,131.55,131.64,53049.0,123.9363,124.0023,123.8893,123.974,53049.0
2021-09-21 13:50:00,131.63,131.67,131.37,131.4,98333.0,123.9646,124.0023,123.7197,123.748,98333.0
2021-09-21 13:55:00,131.4,131.53,131.39,131.53,51001.0,123.748,123.8704,123.7386,123.8704,51001.0
2021-09-21 14:00:00,131.53,131.66,131.51,131.62,75065.0,123.8704,123.9929,123.8516,123.9552,75065.0
2021-09-21 14:05:00,131.61,131.67,131.61,131.66,57827.0,123.9458,124.0023,123.9458,123.9929,57827.0
2021-09-21 14:10:00,131.66,131.66,131.56,131.61,99178.0,123.9929,123.9929,123.8987,123.9458,99178.0
2021-09-21 14:15:00,131.6,131.66,131.54,131.54,176674.0,123.9363,123.9929,123.8798,123.8798,176674.0
2021-09-21 14:20:00,131.54,131.59,131.51,131.56,66204.0,123.8798,123.9269,123.8516,123.8987,66204.0
2021-09-21 14:25:00,131.56,131.57,131.46,131.47,73016.0,123.8987,123.9081,123.8045,123.8139,73016.0
2021-09-21 14:30:00,131.47,131.66,131.45,131.64,88299.0,123.8139,123.9929,123.7951,123.974,88299.0
2021-09-21 14:35:00,131.63,131.65,131.52,131.57,79869.0,123.9646,123.9834,123.861,123.9081,79869.0
2021-09-21 14:40:00,131.58,131.67,131.56,131.62,71392.0,123.9175,124.0023,123.8987,123.9552,71392.0
2021-09-21 14:45:00,131.61,131.65,131.57,131.62,65430.0,123.9458,123.9834,123.9081,123.9552,65430.0
2021-09-21 14:50:00,131.62,131.88,131.62,131.71,159147.0,123.9552,124.2,123.9552,124.0399,159147.0
2021-09-21 14:55:00,131.71,131.72,131.57,131.65,78327.0,124.0399,124.0494,123.9081,123.9834,78327.0
2021-09-21 15:00:00,131.65,131.82,131.64,131.74,90434.0,123.9834,124.1435,123.974,124.0682,90434.0
2021-09-21 15:05:00,131.75,131.83,131.69,131.71,248801.0,124.0776,124.153,124.0211,124.0399,248801.0
2021-09-21 15:10:00,131.71,131.89,131.68,131.88,80644.0,124.0399,124.2095,124.0117,124.2,80644.0
2021-09-21 15:15:00,131.87,131.96,131.75,131.75,140716.0,124.1906,124.2754,124.0776,124.0776,140716.0
2021-09-21 15:20:00,131.76,131.88,131.76,131.82,164025.0,124.087,124.2,124.087,124.1435,164025.0
2021-09-21 15:25:00,131.82,131.91,131.78,131.86,151314.0,124.1435,124.2283,124.1059,124.1812,151314.0
2021-09-21 15:30:00,131.85,131.94,131.83,131.87,169833.0,124.1718,124.2565,124.153,124.1906,169833.0
2021-09-21 15:35:00,131.88,131.93,131.77,131.77,200594.0,124.2,124.2471,124.0964,124.0964,200594.0
2021-09-21 15:40:00,131.78,131.89,131.74,131.79,147743.0,124.1059,124.2095,124.0682,124.1153,147743.0
2021-09-21 15:45:00,131.8,131.8,131.58,131.61,265811.0,124.1247,124.1247,123.9175,123.9458,265811.0
2021-09-21 15:50:00,131.61,131.72,131.6,131.62,406329.0,123.9458,124.0494,123.9363,123.9552,406329.0
2021-09-21 15:55:00,131.62,131.63,131.33,131.36,1142122.0,123.9552,123.9646,123.6821,123.7103,1142122.0
2021-09-22 09:30:00,131.66,131.74,131.27,131.27,272057.0,123.9929,124.0682,123.6256,123.6256,272057.0
2021-09-22 09:35:00,131.27,131.45,131.1,131.11,142855.0,123.6256,123.7951,123.4655,123.4749,142855.0
2021-09-22 09:40:00,131.11,131.12,130.94,131.01,170621.0,123.4749,123.4843,123.3148,123.3807,170621.0
2021-09-22 09:45:00,131.01,131.2,130.99,131.09,174863.0,123.3807,123.5596,123.3619,123.456,174863.0
2021-09-22 09:50:00,131.08,131.1,130.98,131.06,119834.0,123.4466,123.4655,123.3525,123.4278,119834.0
2021-09-22 09:55:00,131.07,131.26,131.07,131.26,133532.0,123.4372,123.6161,123.4372,123.6161,133532.0
2021-09-22 10:00:00,131.27,131.51,131.24,131.47,170248.0,123.6256,123.8516,123.5973,123.8139,170248.0
2021-09-22 10:05:00,131.46,131.61,131.4,131.52,129198.0,123.8045,123.9458,123.748,123.861,129198.0
2021-09-22 10:10:00,131.53,131.6,131.41,131.48,188057.0,123.8704,123.9363,123.7574,123.8233,188057.0
2021-09-22 10:15:00,131.48,131.66,131.48,131.66,101272.0,123.8233,123.9929,123.8233,123.9929,101272.0
2021-09-22 10:20:00,131.66,131.76,131.65,131.69,66049.0,123.9929,124.087,123.9834,124.0211,66049.0
2021-09-22 10:25:00,131.69,131.77,131.62,131.69,118494.0,124.0211,124.0964,123.9552,124.0211,118494.0
2021-09-22 10:30:00,131.69,131.81,131.67,131.71,122775.0,124.0211,124.1341,124.0023,124.0399,122775.0
2021-09-22 10:35:00,131.71,131.74,131.62,131.72,76640.0,124.0399,124.0682,123.9552,124.0494,76640.0
2021-09-22 10:40:00,131.71,131.72,131.5,131.6,71451.0,124.0399,124.0494,123.8422,123.9363,71451.0
2021-09-22 10:45:00,131.61,131.65,131.52,131.56,83588.0,123.9458,123.9834,123.861,123.8987,83588.0
2021-09-22 10:50:00,131.55,131.58,131.44,131.55,110296.0,123.8893,123.9175,123.7857,123.8893,110296.0
2021-09-22 10:55:00,131.56,131.7,131.55,131.69,96006.0,123.8987,124.0305,123.8893,124.0211,96006.0
2021-09-22 11:00:00,131.69,131.79,131.69,131.73,38693.0,124.0211,124.1153,124.0211,124.0588,38693.0
2021-09-22 11:05:00,131.73,131.85,131.73,131.82,29860.0,124.0588,124.1718,124.0588,124.1435,29860.0
2021-09-22 11:10:00,131.81,131.88,131.79,131.82,47013.0,124.1341,124.2,124.1153,124.1435,47013.0
2021-09-22 11:15:00,131.83,131.88,131.8,131.81,40011.0,124.153,124.2,124.1247,124.1341,40011.0
2021-09-22 11:20:00,131.81,131.84,131.72,131.83,77183.0,124.1341,124.1624,124.0494,124.153,77183.0
2021-09-22 11:25:00,131.84,131.84,131.74,131.76,64223.0,124.1624,124.1624,124.0682,124.087,64223.0
2021-09-22 11:30:00,131.77,131.87,131.77,131.84,105718.0,124.0964,124.1906,124.0964,124.1624,105718.0
2021-09-22 11:35:00,131.83,131.95,131.8,131.94,56509.0,124.153,124.266,124.1247,124.2565,56509.0
2021-09-22 11:40:00,131.94,132.0,131.92,131.99,54677.0,124.2565,124.3131,124.2377,124.3036,54677.0
2021-09-22 11:45:00,131.99,132.08,131.99,132.04,82022.0,124.3036,124.3884,124.3036,124.3507,82022.0
2021-09-22 11:50:00,132.04,132.18,131.87,132.0,295923.0,124.3507,124.4826,124.1906,124.3131,295923.0
2021-09-22 11:55:00,132.0,132.11,131.99,132.09,63709.0,124.3131,124.4166,124.3036,124.3978,63709.0
2021-09-22 12:00:00,132.08,132.14,132.04,132.09,90274.0,124.3884,124.4449,124.3507,124.3978,90274.0
2021-09-22 12:05:00,132.11,132.19,132.08,132.13,68215.0,124.4166,124.492,124.3884,124.4355,68215.0
2021-09-22 12:10:00,132.14,132.2,132.13,132.16,122859.0,124.4449,124.5014,124.4355,124.4637,122859.0
2021-09-22 12:15:00,132.16,132.2,132.09,132.09,96212.0,124.4637,124.5014,124.3978,124.3978,96212.0
2021-09-22 12:20:00,132.1,132.19,132.1,132.14,50684.0,124.4072,124.492,124.4072,124.4449,50684.0
2021-09-22 12:25:00,132.12,132.15,132.08,132.11,35770.0,124.4261,124.4543,124.3884,124.4166,35770.0
2021-09-22 12:30:00,132.12,132.17,132.09,132.11,29301.0,124.4261,124.4732,124.3978,124.4166,29301.0
2021-09-22 12:35:00,132.11,132.16,132.1,132.13,28825.0,124.4166,124.4637,124.4072,124.4355,28825.0
2021-09-22 12:40:00,132.13,132.18,132.12,132.17,41988.0,124.4355,124.4826,124.4261,124.4732,41988.0
2021-09-22 12:45:00,132.18,132.24,132.12,132.15,40854.0,124.4826,124.5391,124.4261,124.4543,40854.0
2021-09-22 12:50:00,132.15,132.22,132.11,132.12,67866.0,124.4543,124.5202,124.4166,124.4261,67866.0
2021-09-22 12:55:00,132.12,132.14,132.09,132.12,43465.0,124.4261,124.4449,124.3978,124.4261,43465.0
2021-09-22 13:00:00,132.11,132.15,132.04,132.05,35175.0,124.4166,124.4543,124.3507,124.3601,35175.0
2021-09-22 13:05:00,132.04,132.05,131.95,131.95,31923.0,124.3507,124.3601,124.266,124.266,31923.0
2021-09-22 13:10:00,131.96,132.02,131.95,131.95,31743.0,124.2754,124.3319,124.266,124.266,31743.0
2021-09-22 13:15:00,131.96,131.97,131.9,131.91,39334.0,124.2754,124.2848,124.2189,124.2283,39334.0
2021-09-22 13:20:00,131.91,131.95,131.88,131.93,35507.0,124.2283,124.266,124.2,124.2471,35507.0
2021-09-22 13:25:00,131.93,131.95,131.92,131.93,61862.0,124.2471,124.266,124.2377,124.2471,61862.0
2021-09-22 13:30:00,131.93,131.96,131.89,131.93,52958.0,124.2471,124.2754,124.2095,124.2471,52958.0
2021-09-22 13:35:00,131.93,131.94,131.86,131.92,60142.0,124.2471,124.2565,124.1812,124.2377,60142.0
2021-09-22 13:40:00,131.91,131.93,131.88,131.91,32608.0,124.2283,124.2471,124.2,124.2283,32608.0
2021-09-22 13:45:00,131.9,131.94,131.86,131.87,23407.0,124.2189,124.2565,124.1812,124.1906,23407.0
2021-09-22 13:50:00,131.87,131.88,131.81,131.86,116684.0,124.1906,124.2,124.1341,124.1812,116684.0
2021-09-22 13:55:00,131.85,131.85,131.75,131.78,123331.0,124.1718,124.1718,124.0776,124.1059,123331.0
2021-09-22 14:00:00,131.77,132.11,131.55,132.07,532975.0,124.0964,124.4166,123.8893,124.379,532975.0
2021-09-22 14:05:00,132.08,132.16,131.78,131.89,139430.0,124.3884,124.4637,124.1059,124.2095,139430.0
2021-09-22 14:10:00,131.89,132.08,131.89,132.05,122472.0,124.2095,124.3884,124.2095,124.3601,122472.0
2021-09-22 14:15:00,132.06,132.17,132.0,132.02,166127.0,124.3696,124.4732,124.3131,124.3319,166127.0
2021-09-22 14:20:00,132.03,132.09,131.84,131.88,137322.0,124.3413,124.3978,124.1624,124.2,137322.0
2021-09-22 14:25:00,131.87,131.94,131.82,131.91,85631.0,124.1906,124.2565,124.1435,124.2283,85631.0
2021-09-22 14:30:00,131.91,131.98,131.77,131.85,152329.0,124.2283,124.2942,124.0964,124.1718,152329.0
2021-09-22 14:35:00,131.84,131.92,131.68,131.69,296124.0,124.1624,124.2377,124.0117,124.0211,296124.0
2021-09-22 14:40:00,131.67,131.73,131.48,131.63,277137.0,124.0023,124.0588,123.8233,123.9646,277137.0
2021-09-22 14:45:00,131.63,131.69,131.38,131.41,327653.0,123.9646,124.0211,123.7292,123.7574,327653.0
2021-09-22 14:50:00,131.39,131.53,131.24,131.48,228618.0,123.7386,123.8704,123.5973,123.8233,228618.0
2021-09-22 14:55:00,131.5,131.51,131.33,131.4,139907.0,123.8422,123.8516,123.6821,123.748,139907.0
2021-09-22 15:00:00,131.4,131.45,131.28,131.36,141678.0,123.748,123.7951,123.635,123.7103,141678.0
2021-09-22 15:05:00,131.36,131.43,131.27,131.43,93872.0,123.7103,123.7762,123.6256,123.7762,93872.0
2021-09-22 15:10:00,131.44,131.68,131.38,131.68,178333.0,123.7857,124.0117,123.7292,124.0117,178333.0
2021-09-22 15:15:00,131.67,131.79,131.64,131.78,148914.0,124.0023,124.1153,123.974,124.1059,148914.0
2021-09-22 15:20:00,131.78,131.89,131.75,131.78,114918.0,124.1059,124.2095,124.0776,124.1059,114918.0
2021-09-22 15:25:00,131.78,131.79,131.67,131.69,97261.0,124.1059,124.1153,124.0023,124.0211,97261.0
2021-09-22 15:30:00,131.69,131.69,131.49,131.56,152281.0,124.0211,124.0211,123.8328,123.8987,152281.0
2021-09-22 15:35:00,131.55,131.81,131.53,131.81,98445.0,123.8893,124.1341,123.8704,124.1341,98445.0
2021-09-22 15:40:00,131.8,131.82,131.59,131.63,126547.0,124.1247,124.1435,123.9269,123.9646,126547.0
2021-09-22 15:45:00,131.62,131.73,131.54,131.56,140809.0,123.9552,124.0588,123.8798,123.8987,140809.0
2021-09-22 15:50:00,131.55,131.68,131.48,131.59,346385.0,123.8893,124.0117,123.8233,123.9269,346385.0
2021-09-22 15:55:00,131.59,131.6,131.38,131.49,607741.0,123.9269,123.9363,123.7292,123.8328,607741.0
2021-09-23 09:30:00,131.88,132.16,131.77,132.13,190012.0,124.2,124.4637,124.0964,124.4355,190012.0
2021-09-23 09:35:00,132.14,132.49,132.14,132.41,252134.0,124.4449,124.7745,124.4449,124.6992,252134.0
2021-09-23 09:40:00,132.41,132.56,132.35,132.38,194330.0,124.6992,124.8404,124.6427,124.6709,194330.0
2021-09-23 09:45:00,132.4,132.74,132.36,132.68,177078.0,124.6898,125.01,124.6521,124.9535,177078.0
2021-09-23 09:50:00,132.69,132.78,132.58,132.72,203316.0,124.9629,125.0476,124.8593,124.9911,203316.0
2021-09-23 09:55:00,132.72,132.9,132.66,132.68,226483.0,124.9911,125.1606,124.9346,124.9535,226483.0
2021-09-23 10:00:00,132.69,133.02,132.65,132.85,261538.0,124.9629,125.2737,124.9252,125.1136,261538.0
2021-09-23 10:05:00,132.82,132.91,132.77,132.87,138062.0,125.0853,125.1701,125.0382,125.1324,138062.0
2021-09-23 10:10:00,132.87,132.91,132.79,132.87,96437.0,125.1324,125.1701,125.057,125.1324,96437.0
2021-09-23 10:15:00,132.88,132.97,132.8,132.89,214462.0,125.1418,125.2266,125.0665,125.1512,214462.0
2021-09-23 10:20:00,132.89,132.99,132.85,132.94,131522.0,125.1512,125.2454,125.1136,125.1983,131522.0
2021-09-23 10:25:00,132.93,133.04,132.93,132.96,98061.0,125.1889,125.2925,125.1889,125.2171,98061.0
2021-09-23 10:30:00,132.97,132.98,132.83,132.92,64948.0,125.2266,125.236,125.0947,125.1795,64948.0
2021-09-23 10:35:00,132.92,132.97,132.81,132.88,103979.0,125.1795,125.2266,125.0759,125.1418,103979.0
2021-09-23 10:40:00,132.89,132.99,132.85,132.87,67228.0,125.1512,125.2454,125.1136,125.1324,67228.0
2021-09-23 10:45:00,132.87,133.14,132.87,133.08,153359.0,125.1324,125.3867,125.1324,125.3302,153359.0
2021-09-23 10:50:00,133.09,133.23,133.06,133.16,78820.0,125.3396,125.4714,125.3113,125.4055,78820.0
2021-09-23 10:55:00,133.16,133.18,133.09,133.1,97995.0,125.4055,125.4243,125.3396,125.349,97995.0
2021-09-23 11:00:00,133.09,133.13,132.98,132.98,63157.0,125.3396,125.3773,125.236,125.236,63157.0
2021-09-23 11:05:00,132.99,133.11,132.99,133.04,102641.0,125.2454,125.3584,125.2454,125.2925,102641.0
2021-09-23 11:10:00,133.05,133.16,133.02,133.11,64077.0,125.3019,125.4055,125.2737,125.3584,64077.0
2021-09-23 11:15:00,133.12,133.12,132.89,132.89,66786.0,125.3678,125.3678,125.1512,125.1512,66786.0
2021-09-23 11:20:00,132.9,132.91,132.73,132.82,134107.0,125.1606,125.1701,125.0005,125.0853,134107.0
2021-09-23 11:25:00,132.81,132.87,132.79,132.84,124507.0,125.0759,125.1324,125.057,125.1041,124507.0
2021-09-23 11:30:00,132.84,133.01,132.83,132.94,80804.0,125.1041,125.2642,125.0947,125.1983,80804.0
2021-09-23 11:35:00,132.94,132.99,132.91,132.95,66925.0,125.1983,125.2454,125.1701,125.2077,66925.0
2021-09-23 11:40:00,132.95,132.99,132.89,132.97,51914.0,125.2077,125.2454,125.1512,125.2266,51914.0
2021-09-23 11:45:00,132.96,133.01,132.88,132.9,69210.0,125.2171,125.2642,125.1418,125.1606,69210.0
2021-09-23 11:50:00,132.9,132.96,132.86,132.96,51993.0,125.1606,125.2171,125.123,125.2171,51993.0
2021-09-23 11:55:00,132.96,133.04,132.96,132.98,95411.0,125.2171,125.2925,125.2171,125.236,95411.0
2021-09-23 12:00:00,132.99,133.0,132.9,132.95,72175.0,125.2454,125.2548,125.1606,125.2077,72175.0
2021-09-23 12:05:00,132.95,132.97,132.84,132.85,176026.0,125.2077,125.2266,125.1041,125.1136,176026.0
2021-09-23 12:10:00,132.86,132.93,132.85,132.87,133864.0,125.123,125.1889,125.1136,125.1324,133864.0
2021-09-23 12:15:00,132.87,132.88,132.8,132.83,41332.0,125.1324,125.1418,125.0665,125.0947,41332.0
2021-09-23 12:20:00,132.84,132.88,132.76,132.76,36537.0,125.1041,125.1418,125.0288,125.0288,36537.0
2021-09-23 12:25:00,132.76,132.88,132.73,132.85,68450.0,125.0288,125.1418,125.0005,125.1136,68450.0
2021-09-23 12:30:00,132.85,132.91,132.85,132.91,61301.0,125.1136,125.1701,125.1136,125.1701,61301.0
2021-09-23 12:35:00,132.92,132.94,132.89,132.92,91242.0,125.1795,125.1983,125.1512,125.1795,91242.0
2021-09-23 12:40:00,132.91,132.95,132.89,132.92,49976.0,125.1701,125.2077,125.1512,125.1795,49976.0
2021-09-23 12:45:00,132.93,132.95,132.87,132.92,86407.0,125.1889,125.2077,125.1324,125.1795,86407.0
2021-09-23 12:50:00,132.92,132.97,132.92,132.96,43932.0,125.1795,125.2266,125.1795,125.2171,43932.0
2021-09-23 12:55:00,132.96,132.97,132.88,132.93,49919.0,125.2171,125.2266,125.1418,125.1889,49919.0
2021-09-23 13:00:00,132.93,133.0,132.91,132.96,43980.0,125.1889,125.2548,125.1701,125.2171,43980.0
2021-09-23 13:05:00,132.97,133.08,132.94,133.08,82408.0,125.2266,125.3302,125.1983,125.3302,82408.0
2021-09-23 13:10:00,133.07,133.08,132.99,133.08,35676.0,125.3207,125.3302,125.2454,125.3302,35676.0
2021-09-23 13:15:00,133.08,133.17,133.08,133.16,32830.0,125.3302,125.4149,125.3302,125.4055,32830.0
2021-09-23 13:20:00,133.15,133.19,133.14,133.17,35939.0,125.3961,125.4338,125.3867,125.4149,35939.0
2021-09-23 13:25:00,133.17,133.18,133.09,133.11,59559.0,125.4149,125.4243,125.3396,125.3584,59559.0
2021-09-23 13:30:00,133.11,133.21,133.11,133.17,35977.0,125.3584,125.4526,125.3584,125.4149,35977.0
2021-09-23 13:35:00,133.17,133.23,133.15,133.22,54991.0,125.4149,125.4714,125.3961,125.462,54991.0
2021-09-23 13:40:00,133.22,133.24,133.12,133.17,56651.0,125.462,125.4808,125.3678,125.4149,56651.0
2021-09-23 13:45:00,133.17,133.18,133.12,133.16,51118.0,125.4149,125.4243,125.3678,125.4055,51118.0
2021-09-23 13:50:00,133.17,133.24,133.16,133.23,53004.0,125.4149,125.4808,125.4055,125.4714,53004.0
2021-09-23 13:55:00,133.24,133.29,133.24,133.27,75148.0,125.4808,125.5279,125.4808,125.5091,75148.0
2021-09-23 14:00:00,133.27,133.28,133.23,133.24,51781.0,125.5091,125.5185,125.4714,125.4808,51781.0
2021-09-23 14:05:00,133.25,133.26,133.16,133.18,51682.0,125.4903,125.4997,125.4055,125.4243,51682.0
2021-09-23 14:10:00,133.17,133.18,133.08,133.12,59263.0,125.4149,125.4243,125.3302,125.3678,59263.0
2021-09-23 14:15:00,133.12,133.13,133.04,133.07,29834.0,125.3678,125.3773,125.2925,125.3207,29834.0
2021-09-23 14:20:00,133.06,133.07,132.99,133.0,68014.0,125.3113,125.3207,125.2454,125.2548,68014.0
2021-09-23 14:25:00,133.0,133.01,132.95,132.97,53671.0,125.2548,125.2642,125.2077,125.2266,53671.0
2021-09-23 14:30:00,132.97,133.05,132.97,132.98,74667.0,125.2266,125.3019,125.2266,125.236,74667.0
2021-09-23 14:35:00,132.97,133.02,132.93,132.99,54598.0,125.2266,125.2737,125.1889,125.2454,54598.0
2021-09-23 14:40:00,132.98,132.99,132.92,132.93,54925.0,125.236,125.2454,125.1795,125.1889,54925.0
2021-09-23 14:45:00,132.93,132.95,132.9,132.91,35936.0,125.1889,125.2077,125.1606,125.1701,35936.0
2021-09-23 14:50:00,132.91,132.94,132.89,132.94,69536.0,125.1701,125.1983,125.1512,125.1983,69536.0
2021-09-23 14:55:00,132.94,132.99,132.93,132.95,50073.0,125.1983,125.2454,125.1889,125.2077,50073.0
2021-09-23 15:00:00,132.95,133.05,132.95,133.05,51891.0,125.2077,125.3019,125.2077,125.3019,51891.0
2021-09-23 15:05:00,133.04,133.04,132.97,133.0,222198.0,125.2925,125.2925,125.2266,125.2548,222198.0
2021-09-23 15:10:00,133.0,133.0,132.89,132.9,137306.0,125.2548,125.2548,125.1512,125.1606,137306.0
2021-09-23 15:15:00,132.9,132.95,132.89,132.92,161409.0,125.1606,125.2077,125.1512,125.1795,161409.0
2021-09-23 15:20:00,132.93,132.96,132.91,132.94,193221.0,125.1889,125.2171,125.1701,125.1983,193221.0
2021-09-23 15:25:00,132.94,132.95,132.88,132.88,173483.0,125.1983,125.2077,125.1418,125.1418,173483.0
2021-09-23 15:30:00,132.89,132.89,132.8,132.87,197183.0,125.1512,125.1512,125.0665,125.1324,197183.0
2021-09-23 15:35:00,132.88,132.91,132.79,132.81,164982.0,125.1418,125.1701,125.057,125.0759,164982.0
2021-09-23 15:40:00,132.82,132.89,132.79,132.83,212597.0,125.0853,125.1512,125.057,125.0947,212597.0
2021-09-23 15:45:00,132.83,132.83,132.66,132.68,277690.0,125.0947,125.0947,124.9346,124.9535,277690.0
2021-09-23 15:50:00,132.68,132.7,132.56,132.6,395983.0,124.9535,124.9723,124.8404,124.8781,395983.0
2021-09-23 15:55:00,132.6,132.6,132.44,132.53,694953.0,124.8781,124.8781,124.7274,124.8122,694953.0
2021-09-24 09:30:00,132.27,132.58,132.15,132.48,167317.0,124.5673,124.8593,124.4543,124.7651,167317.0
2021-09-24 09:35:00,132.47,132.6,132.45,132.56,207617.0,124.7557,124.8781,124.7368,124.8404,207617.0
2021-09-24 09:40:00,132.57,132.69,132.5,132.53,165125.0,124.8499,124.9629,124.7839,124.8122,165125.0
2021-09-24 09:45:00,132.53,132.57,132.28,132.48,180154.0,124.8122,124.8499,124.5767,124.7651,180154.0
2021-09-24 09:50:00,132.49,132.5,132.33,132.38,92170.0,124.7745,124.7839,124.6238,124.6709,92170.0
2021-09-24 09:55:00,132.39,132.56,132.26,132.55,114985.0,124.6803,124.8404,124.5579,124.831,114985.0
2021-09-24 10:00:00,132.56,132.79,132.56,132.73,129322.0,124.8404,125.057,124.8404,125.0005,129322.0
2021-09-24 10:05:00,132.73,132.74,132.49,132.51,89875.0,125.0005,125.01,124.7745,124.7934,89875.0
2021-09-24 10:10:00,132.51,132.53,132.36,132.52,111207.0,124.7934,124.8122,124.6521,124.8028,111207.0
2021-09-24 10:15:00,132.51,132.57,132.4,132.5,66421.0,124.7934,124.8499,124.6898,124.7839,66421.0
2021-09-24 10:20:00,132.5,132.61,132.42,132.59,91700.0,124.7839,124.8875,124.7086,124.8687,91700.0
2021-09-24 10:25:00,132.6,132.65,132.31,132.32,81782.0,124.8781,124.9252,124.605,124.6144,81782.0
2021-09-24 10:30:00,132.32,132.38,132.26,132.31,106231.0,124.6144,124.6709,124.5579,124.605,106231.0
2021-09-24 10:35:00,132.31,132.37,132.28,132.3,46589.0,124.605,124.6615,124.5767,124.5956,46589.0
2021-09-24 10:40:00,132.29,132.37,132.21,132.22,64047.0,124.5862,124.6615,124.5108,124.5202,64047.0
2021-09-24 10:45:00,132.22,132.37,132.12,132.3,138939.0,124.5202,124.6615,124.4261,124.5956,138939.0
2021-09-24 10:50:00,132.3,132.32,132.09,132.09,79297.0,124.5956,124.6144,124.3978,124.3978,79297.0
2021-09-24 10:55:00,132.09,132.17,132.05,132.07,91960.0,124.3978,124.4732,124.3601,124.379,91960.0
2021-09-24 11:00:00,132.06,132.24,132.04,132.23,82628.0,124.3696,124.5391,124.3507,124.5297,82628.0
2021-09-24 11:05:00,132.23,132.28,132.16,132.17,45817.0,124.5297,124.5767,124.4637,124.4732,45817.0
2021-09-24 11:10:00,132.18,132.18,132.03,132.07,32182.0,124.4826,124.4826,124.3413,124.379,32182.0
2021-09-24 11:15:00,132.07,132.07,131.98,132.01,50398.0,124.379,124.379,124.2942,124.3225,50398.0
2021-09-24 11:20:00,132.01,132.06,131.95,131.98,33652.0,124.3225,124.3696,124.266,124.2942,33652.0
2021-09-24 11:25:00,131.98,131.98,131.82,131.84,56282.0,124.2942,124.2942,124.1435,124.1624,56282.0
2021-09-24 11:30:00,131.84,131.92,131.82,131.91,48837.0,124.1624,124.2377,124.1435,124.2283,48837.0
2021-09-24 11:35:00,131.9,131.9,131.77,131.81,82662.0,124.2189,124.2189,124.0964,124.1341,82662.0
2021-09-24 11:40:00,131.82,131.83,131.75,131.78,39130.0,124.1435,124.153,124.0776,124.1059,39130.0
2021-09-24 11:45:00,131.78,131.88,131.73,131.88,45823.0,124.1059,124.2,124.0588,124.2,45823.0
2021-09-24 11:50:00,131.88,132.04,131.88,132.0,64229.0,124.2,124.3507,124.2,124.3131,64229.0
2021-09-24 11:55:00,132.0,132.0,131.92,131.93,30052.0,124.3131,124.3131,124.2377,124.2471,30052.0
2021-09-24 12:00:00,131.93,131.93,131.83,131.85,24479.0,124.2471,124.2471,124.153,124.1718,24479.0
2021-09-24 12:05:00,131.85,131.86,131.78,131.84,65524.0,124.1718,124.1812,124.1059,124.1624,65524.0
2021-09-24 12:10:00,131.85,131.88,131.81,131.87,27901.0,124.1718,124.2,124.1341,124.1906,27901.0
2021-09-24 12:15:00,131.87,131.96,131.83,131.94,84806.0,124.1906,124.2754,124.153,124.2565,84806.0
2021-09-24 12:20:00,131.95,131.97,131.94,131.96,46354.0,124.266,124.2848,124.2565,124.2754,46354.0
2021-09-24 12:25:00,131.96,131.99,131.85,131.85,34955.0,124.2754,124.3036,124.1718,124.1718,34955.0
2021-09-24 12:30:00,131.86,131.92,131.84,131.84,39713.0,124.1812,124.2377,124.1624,124.1624,39713.0
2021-09-24 12:35:00,131.85,131.92,131.83,131.92,38649.0,124.1718,124.2377,124.153,124.2377,38649.0
2021-09-24 12:40:00,131.92,131.97,131.89,131.97,26934.0,124.2377,124.2848,124.2095,124.2848,26934.0
2021-09-24 12:45:00,131.96,132.0,131.94,132.0,24038.0,124.2754,124.3131,124.2565,124.3131,24038.0
2021-09-24 12:50:00,131.99,131.99,131.9,131.92,30334.0,124.3036,124.3036,124.2189,124.2377,30334.0
2021-09-24 12:55:00,131.92,131.98,131.92,131.96,26936.0,124.2377,124.2942,124.2377,124.2754,26936.0
2021-09-24 13:00:00,131.95,131.97,131.91,131.92,43574.0,124.266,124.2848,124.2283,124.2377,43574.0
2021-09-24 13:05:00,131.92,131.98,131.89,131.9,46506.0,124.2377,124.2942,124.2095,124.2189,46506.0
2021-09-24 13:10:00,131.91,131.95,131.87,131.94,20401.0,124.2283,124.266,124.1906,124.2565,20401.0
2021-09-24 13:15:00,131.94,131.94,131.85,131.85,63834.0,124.2565,124.2565,124.1718,124.1718,63834.0
2021-09-24 13:20:00,131.87,131.89,131.85,131.87,22233.0,124.1906,124.2095,124.1718,124.1906,22233.0
2021-09-24 13:25:00,131.87,131.92,131.85,131.9,83545.0,124.1906,124.2377,124.1718,124.2189,83545.0
2021-09-24 13:30:00,131.91,131.91,131.75,131.76,36290.0,124.2283,124.2283,124.0776,124.087,36290.0
2021-09-24 13:35:00,131.76,131.77,131.72,131.77,23423.0,124.087,124.0964,124.0494,124.0964,23423.0
2021-09-24 13:40:00,131.78,131.82,131.76,131.8,25583.0,124.1059,124.1435,124.087,124.1247,25583.0
2021-09-24 13:45:00,131.8,131.83,131.79,131.82,34942.0,124.1247,124.153,124.1153,124.1435,34942.0
2021-09-24 13:50:00,131.83,131.89,131.77,131.79,94399.0,124.153,124.2095,124.0964,124.1153,94399.0
2021-09-24 13:55:00,131.78,131.82,131.71,131.72,50761.0,124.1059,124.1435,124.0399,124.0494,50761.0
2021-09-24 14:00:00,131.72,131.79,131.71,131.78,16299.0,124.0494,124.1153,124.0399,124.1059,16299.0
2021-09-24 14:05:00,131.78,131.84,131.75,131.76,66687.0,124.1059,124.1624,124.0776,124.087,66687.0
2021-09-24 14:10:00,131.76,131.78,131.7,131.71,41653.0,124.087,124.1059,124.0305,124.0399,41653.0
2021-09-24 14:15:00,131.71,131.83,131.7,131.82,40230.0,124.0399,124.153,124.0305,124.1435,40230.0
2021-09-24 14:20:00,131.82,131.86,131.81,131.82,14829.0,124.1435,124.1812,124.1341,124.1435,14829.0
2021-09-24 14:25:00,131.82,131.87,131.8,131.87,12208.0,124.1435,124.1906,124.1247,124.1906,12208.0
2021-09-24 14:30:00,131.86,131.97,131.83,131.97,25881.0,124.1812,124.2848,124.153,124.2848,25881.0
2021-09-24 14:35:00,131.97,132.0,131.96,131.99,79710.0,124.2848,124.3131,124.2754,124.3036,79710.0
2021-09-24 14:40:00,132.0,132.03,131.97,132.01,26728.0,124.3131,124.3413,124.2848,124.3225,26728.0
2021-09-24 14:45:00,132.02,132.07,132.0,132.03,34793.0,124.3319,124.379,124.3131,124.3413,34793.0
2021-09-24 14:50:00,132.04,132.09,132.04,132.04,50373.0,124.3507,124.3978,124.3507,124.3507,50373.0
2021-09-24 14:55:00,132.05,132.14,132.05,132.13,112888.0,124.3601,124.4449,124.3601,124.4355,112888.0
2021-09-24 15:00:00,132.12,132.12,132.03,132.04,44308.0,124.4261,124.4261,124.3413,124.3507,44308.0
2021-09-24 15:05:00,132.05,132.05,131.96,131.99,43652.0,124.3601,124.3601,124.2754,124.3036,43652.0
2021-09-24 15:10:00,131.99,132.0,131.94,131.97,20538.0,124.3036,124.3131,124.2565,124.2848,20538.0
2021-09-24 15:15:00,131.97,132.06,131.96,131.99,56408.0,124.2848,124.3696,124.2754,124.3036,56408.0
2021-09-24 15:20:00,131.98,132.19,131.97,132.11,100722.0,124.2942,124.492,124.2848,124.4166,100722.0
2021-09-24 15:25:00,132.12,132.13,132.04,132.09,61170.0,124.4261,124.4355,124.3507,124.3978,61170.0
2021-09-24 15:30:00,132.1,132.15,132.09,132.15,58454.0,124.4072,124.4543,124.3978,124.4543,58454.0
2021-09-24 15:35:00,132.15,132.16,132.01,132.03,81806.0,124.4543,124.4637,124.3225,124.3413,81806.0
2021-09-24 15:40:00,132.03,132.11,131.99,132.1,132610.0,124.3413,124.4166,124.3036,124.4072,132610.0
2021-09-24 15:45:00,132.09,132.2,132.08,132.16,150057.0,124.3978,124.5014,124.3884,124.4637,150057.0
2021-09-24 15:50:00,132.15,132.19,132.11,132.13,236778.0,124.4543,124.492,124.4166,124.4355,236778.0
2021-09-24 15:55:00,132.12,132.13,131.94,131.97,810815.0,124.4261,124.4355,124.2565,124.2848,810815.0
2021-09-27 09:30:00,131.56,131.76,131.41,131.48,248104.0,123.8987,124.087,123.7574,123.8233,248104.0
2021-09-27 09:35:00,131.47,131.47,130.84,130.87,194133.0,123.8139,123.8139,123.2206,123.2489,194133.0
2021-09-27 09:40:00,130.87,131.01,130.7,130.88,282998.0,123.2489,123.3807,123.0888,123.2583,282998.0
2021-09-27 09:45:00,130.89,131.13,130.83,130.96,290627.0,123.2677,123.4937,123.2112,123.3336,290627.0
2021-09-27 09:50:00,130.94,130.95,130.61,130.69,244488.0,123.3148,123.3242,123.004,123.0793,244488.0
2021-09-27 09:55:00,130.7,130.93,130.69,130.8,168518.0,123.0888,123.3054,123.0793,123.1829,168518.0
2021-09-27 10:00:00,130.8,130.81,130.52,130.63,248472.0,123.1829,123.1924,122.9192,123.0228,248472.0
2021-09-27 10:05:00,130.62,130.76,130.57,130.66,149562.0,123.0134,123.1453,122.9663,123.0511,149562.0
2021-09-27 10:10:00,130.67,130.8,130.67,130.75,142108.0,123.0605,123.1829,123.0605,123.1358,142108.0
2021-09-27 10:15:00,130.77,130.98,130.73,130.94,215334.0,123.1547,123.3525,123.117,123.3148,215334.0
2021-09-27 10:20:00,130.94,131.01,130.7,130.74,350153.0,123.3148,123.3807,123.0888,123.1264,350153.0
2021-09-27 10:25:00,130.73,130.8,130.61,130.65,146021.0,123.117,123.1829,123.004,123.0417,146021.0
2021-09-27 10:30:00,130.66,130.82,130.62,130.78,210323.0,123.0511,123.2018,123.0134,123.1641,210323.0
2021-09-27 10:35:00,130.79,130.88,130.73,130.88,145845.0,123.1735,123.2583,123.117,123.2583,145845.0
2021-09-27 10:40:00,130.88,130.92,130.78,130.78,131807.0,123.2583,123.2959,123.1641,123.1641,131807.0
2021-09-27 10:45:00,130.79,130.88,130.7,130.73,107000.0,123.1735,123.2583,123.0888,123.117,107000.0
2021-09-27 10:50:00,130.74,130.75,130.62,130.65,122869.0,123.1264,123.1358,123.0134,123.0417,122869.0
2021-09-27 10:55:00,130.64,130.66,130.52,130.57,114502.0,123.0323,123.0511,122.9192,122.9663,114502.0
2021-09-27 11:00:00,130.56,130.71,130.46,130.71,98866.0,122.9569,123.0982,122.8627,123.0982,98866.0
2021-09-27 11:05:00,130.71,130.76,130.45,130.46,122028.0,123.0982,123.1453,122.8533,122.8627,122028.0
2021-09-27 11:10:00,130.45,130.54,130.43,130.51,105954.0,122.8533,122.9381,122.8345,122.9098,105954.0
2021-09-27 11:15:00,130.5,130.51,130.35,130.35,80750.0,122.9004,122.9098,122.7591,122.7591,80750.0
2021-09-27 11:20:00,130.36,130.37,130.17,130.18,108715.0,122.7686,122.778,122.5896,122.599,108715.0
2021-09-27 11:25:00,130.18,130.29,130.13,130.28,121015.0,122.599,122.7026,122.552,122.6932,121015.0
2021-09-27 11:30:00,130.28,130.31,130.2,130.27,96352.0,122.6932,122.7215,122.6179,122.6838,96352.0
2021-09-27 11:35:00,130.28,130.36,130.24,130.28,121322.0,122.6932,122.7686,122.6555,122.6932,121322.0
2021-09-27 11:40:00,130.28,130.29,130.07,130.13,119446.0,122.6932,122.7026,122.4954,122.552,119446.0
2021-09-27 11:45:00,130.12,130.17,130.04,130.15,121985.0,122.5425,122.5896,122.4672,122.5708,121985.0
2021-09-27 11:50:00,130.16,130.22,130.12,130.18,79635.0,122.5802,122.6367,122.5425,122.599,79635.0
2021-09-27 11:55:00,130.19,130.22,130.14,130.19,78063.0,122.6085,122.6367,122.5614,122.6085,78063.0
2021-09-27 12:00:00,130.18,130.2,130.07,130.11,91956.0,122.599,122.6179,122.4954,122.5331,91956.0
2021-09-27 12:05:00,130.12,130.19,130.07,130.08,102429.0,122.5425,122.6085,122.4954,122.5049,102429.0
2021-09-27 12:10:00,130.09,130.16,130.09,130.11,69909.0,122.5143,122.5802,122.5143,122.5331,69909.0
2021-09-27 12:15:00,130.11,130.24,130.11,130.23,66759.0,122.5331,122.6555,122.5331,122.6461,66759.0
2021-09-27 12:20:00,130.24,130.24,130.14,130.15,76533.0,122.6555,122.6555,122.5614,122.5708,76533.0
2021-09-27 12:25:00,130.15,130.19,130.14,130.14,55399.0,122.5708,122.6085,122.5614,122.5614,55399.0
2021-09-27 12:30:00,130.14,130.17,130.06,130.07,114116.0,122.5614,122.5896,122.486,122.4954,114116.0
2021-09-27 12:35:00,130.06,130.06,130.01,130.05,73060.0,122.486,122.486,122.4389,122.4766,73060.0
2021-09-27 12:40:00,130.03,130.07,130.0,130.02,62112.0,122.4578,122.4954,122.4295,122.4484,62112.0
2021-09-27 12:45:00,130.03,130.03,129.87,129.89,97192.0,122.4578,122.4578,122.3071,122.3259,97192.0
2021-09-27 12:50:00,129.88,129.89,129.83,129.84,69325.0,122.3165,122.3259,122.2694,122.2788,69325.0
2021-09-27 12:55:00,129.83,129.92,129.82,129.92,95062.0,122.2694,122.3542,122.26,122.3542,95062.0
2021-09-27 13:00:00,129.9,130.02,129.85,129.99,63718.0,122.3353,122.4484,122.2883,122.4201,63718.0
2021-09-27 13:05:00,129.99,130.02,129.92,129.94,64949.0,122.4201,122.4484,122.3542,122.373,64949.0
2021-09-27 13:10:00,129.95,130.01,129.95,130.0,67112.0,122.3824,122.4389,122.3824,122.4295,67112.0
2021-09-27 13:15:00,130.0,130.09,129.98,130.09,146788.0,122.4295,122.5143,122.4107,122.5143,146788.0
2021-09-27 13:20:00,130.08,130.12,130.07,130.11,51278.0,122.5049,122.5425,122.4954,122.5331,51278.0
2021-09-27 13:25:00,130.12,130.17,130.11,130.16,53232.0,122.5425,122.5896,122.5331,122.5802,53232.0
2021-09-27 13:30:00,130.16,130.18,130.11,130.12,50583.0,122.5802,122.599,122.5331,122.5425,50583.0
2021-09-27 13:35:00,130.12,130.14,130.07,130.09,68801.0,122.5425,122.5614,122.4954,122.5143,68801.0
2021-09-27 13:40:00,130.09,130.1,130.01,130.01,46853.0,122.5143,122.5237,122.4389,122.4389,46853.0
2021-09-27 13:45:00,130.01,130.12,130.0,130.12,74588.0,122.4389,122.5425,122.4295,122.5425,74588.0
2021-09-27 13:50:00,130.11,130.13,130.07,130.09,65617.0,122.5331,122.552,122.4954,122.5143,65617.0
2021-09-27 13:55:00,130.1,130.15,130.08,130.11,144516.0,122.5237,122.5708,122.5049,122.5331,144516.0
2021-09-27 14:00:00,130.11,130.14,130.04,130.04,57701.0,122.5331,122.5614,122.4672,122.4672,57701.0
2021-09-27 14:05:00,130.04,130.08,130.04,130.04,102497.0,122.4672,122.5049,122.4672,122.4672,102497.0
2021-09-27 14:10:00,130.05,130.13,130.03,130.13,73714.0,122.4766,122.552,122.4578,122.552,73714.0
2021-09-27 14:15:00,130.13,130.21,130.11,130.2,57075.0,122.552,122.6273,122.5331,122.6179,57075.0
2021-09-27 14:20:00,130.2,130.2,130.13,130.13,63894.0,122.6179,122.6179,122.552,122.552,63894.0
2021-09-27 14:25:00,130.14,130.2,130.12,130.19,76073.0,122.5614,122.6179,122.5425,122.6085,76073.0
2021-09-27 14:30:00,130.19,130.2,130.14,130.17,75219.0,122.6085,122.6179,122.5614,122.5896,75219.0
2021-09-27 14:35:00,130.18,130.18,130.11,130.13,48254.0,122.599,122.599,122.5331,122.552,48254.0
2021-09-27 14:40:00,130.14,130.21,130.13,130.21,81154.0,122.5614,122.6273,122.552,122.6273,81154.0
2021-09-27 14:45:00,130.22,130.26,130.19,130.22,65166.0,122.6367,122.6744,122.6085,122.6367,65166.0
2021-09-27 14:50:00,130.21,130.25,130.21,130.22,51959.0,122.6273,122.665,122.6273,122.6367,51959.0
2021-09-27 14:55:00,130.22,130.29,130.18,130.19,89208.0,122.6367,122.7026,122.599,122.6085,89208.0
2021-09-27 15:00:00,130.19,130.2,130.1,130.11,85827.0,122.6085,122.6179,122.5237,122.5331,85827.0
2021-09-27 15:05:00,130.11,130.13,130.06,130.07,118350.0,122.5331,122.552,122.486,122.4954,118350.0
2021-09-27 15:10:00,130.08,130.18,130.07,130.17,127237.0,122.5049,122.599,122.4954,122.5896,127237.0
2021-09-27 15:15:00,130.18,130.25,130.13,130.25,108737.0,122.599,122.665,122.552,122.665,108737.0
2021-09-27 15:20:00,130.25,130.33,130.24,130.25,127456.0,122.665,122.7403,122.6555,122.665,127456.0
2021-09-27 15:25:00,130.25,130.26,130.2,130.25,148221.0,122.665,122.6744,122.6179,122.665,148221.0
2021-09-27 15:30:00,130.25,130.29,130.18,130.19,251006.0,122.665,122.7026,122.599,122.6085,251006.0
2021-09-27 15:35:00,130.19,130.24,130.16,130.19,203020.0,122.6085,122.6555,122.5802,122.6085,203020.0
2021-09-27 15:40:00,130.19,130.25,130.16,130.24,202780.0,122.6085,122.665,122.5802,122.6555,202780.0
2021-09-27 15:45:00,130.25,130.26,130.16,130.18,206289.0,122.665,122.6744,122.5802,122.599,206289.0
2021-09-27 15:50:00,130.17,130.18,130.03,130.04,416561.0,122.5896,122.599,122.4578,122.4672,416561.0
2021-09-27 15:55:00,130.04,130.12,130.01,130.1,542711.0,122.4672,122.5425,122.4389,122.5237,542711.0
2021-09-28 09:30:00,129.25,129.28,128.31,128.34,351586.0,121.7232,121.7515,120.8379,120.8662,351586.0
2021-09-28 09:35:00,128.35,128.55,128.16,128.16,425385.0,120.8756,121.064,120.6967,120.6967,425385.0
2021-09-28 09:40:00,128.15,128.38,128.02,128.31,322806.0,120.6873,120.9039,120.5648,120.8379,322806.0
2021-09-28 09:45:00,128.29,128.38,128.18,128.21,332120.0,120.8191,120.9039,120.7155,120.7438,332120.0
2021-09-28 09:50:00,128.2,128.33,127.98,128.31,393394.0,120.7343,120.8568,120.5272,120.8379,393394.0
2021-09-28 09:55:00,128.33,128.41,128.12,128.33,220688.0,120.8568,120.9321,120.659,120.8568,220688.0
2021-09-28 10:00:00,128.32,128.33,128.01,128.23,291952.0,120.8474,120.8568,120.5554,120.7626,291952.0
2021-09-28 10:05:00,128.22,128.28,127.84,127.84,245689.0,120.7532,120.8097,120.3953,120.3953,245689.0
2021-09-28 10:10:00,127.83,127.93,127.69,127.71,315035.0,120.3859,120.4801,120.254,120.2729,315035.0
2021-09-28 10:15:00,127.71,127.81,127.54,127.69,266167.0,120.2729,120.3671,120.1128,120.254,266167.0
2021-09-28 10:20:00,127.67,127.77,127.43,127.77,215902.0,120.2352,120.3294,120.0092,120.3294,215902.0
2021-09-28 10:25:00,127.77,128.04,127.74,128.02,162294.0,120.3294,120.5837,120.3011,120.5648,162294.0
2021-09-28 10:30:00,128.01,128.01,127.69,127.77,172752.0,120.5554,120.5554,120.254,120.3294,172752.0
2021-09-28 10:35:00,127.78,128.17,127.71,128.09,189634.0,120.3388,120.7061,120.2729,120.6308,189634.0
2021-09-28 10:40:00,128.08,128.08,127.86,127.94,191625.0,120.6213,120.6213,120.4141,120.4895,191625.0
2021-09-28 10:45:00,127.94,128.14,127.9,127.92,204183.0,120.4895,120.6778,120.4518,120.4707,204183.0
2021-09-28 10:50:00,127.92,127.98,127.77,127.77,205738.0,120.4707,120.5272,120.3294,120.3294,205738.0
2021-09-28 10:55:00,127.77,127.85,127.63,127.78,114543.0,120.3294,120.4047,120.1975,120.3388,114543.0
2021-09-28 11:00:00,127.78,128.01,127.74,127.75,228738.0,120.3388,120.5554,120.3011,120.3106,228738.0
2021-09-28 11:05:00,127.75,127.79,127.58,127.66,152183.0,120.3106,120.3482,120.1505,120.2258,152183.0
2021-09-28 11:10:00,127.66,127.82,127.65,127.75,99455.0,120.2258,120.3765,120.2164,120.3106,99455.0
2021-09-28 11:15:00,127.75,127.8,127.6,127.79,184104.0,120.3106,120.3576,120.1693,120.3482,184104.0
2021-09-28 11:20:00,127.77,127.92,127.75,127.86,85829.0,120.3294,120.4707,120.3106,120.4141,85829.0
2021-09-28 11:25:00,127.86,127.94,127.72,127.76,62561.0,120.4141,120.4895,120.2823,120.32,62561.0
2021-09-28 11:30:00,127.77,127.92,127.63,127.84,163586.0,120.3294,120.4707,120.1975,120.3953,163586.0
2021-09-28 11:35:00,127.84,127.95,127.77,127.92,177492.0,120.3953,120.4989,120.3294,120.4707,177492.0
2021-09-28 11:40:00,127.93,127.94,127.64,127.68,115489.0,120.4801,120.4895,120.207,120.2446,115489.0
2021-09-28 11:45:00,127.69,127.75,127.64,127.68,72197.0,120.254,120.3106,120.207,120.2446,72197.0
2021-09-28 11:50:00,127.68,127.76,127.55,127.76,97440.0,120.2446,120.32,120.1222,120.32,97440.0
2021-09-28 11:55:00,127.76,127.76,127.67,127.74,58378.0,120.32,120.32,120.2352,120.3011,58378.0
2021-09-28 12:00:00,127.74,127.75,127.58,127.66,70829.0,120.3011,120.3106,120.1505,120.2258,70829.0
2021-09-28 12:05:00,127.65,127.84,127.58,127.76,138492.0,120.2164,120.3953,120.1505,120.32,138492.0
2021-09-28 12:10:00,127.77,127.92,127.69,127.9,80073.0,120.3294,120.4707,120.254,120.4518,80073.0
2021-09-28 12:15:00,127.91,127.96,127.86,127.91,104248.0,120.4612,120.5083,120.4141,120.4612,104248.0
2021-09-28 12:20:00,127.9,127.95,127.8,127.87,122084.0,120.4518,120.4989,120.3576,120.4236,122084.0
2021-09-28 12:25:00,127.87,127.93,127.84,127.87,34602.0,120.4236,120.4801,120.3953,120.4236,34602.0
2021-09-28 12:30:00,127.85,127.85,127.68,127.76,63165.0,120.4047,120.4047,120.2446,120.32,63165.0
2021-09-28 12:35:00,127.75,127.75,127.62,127.66,69970.0,120.3106,120.3106,120.1881,120.2258,69970.0
2021-09-28 12:40:00,127.66,127.67,127.57,127.61,88897.0,120.2258,120.2352,120.141,120.1787,88897.0
2021-09-28 12:45:00,127.61,127.66,127.56,127.6,102783.0,120.1787,120.2258,120.1316,120.1693,102783.0
2021-09-28 12:50:00,127.6,127.79,127.55,127.69,111932.0,120.1693,120.3482,120.1222,120.254,111932.0
2021-09-28 12:55:00,127.69,127.72,127.57,127.61,63806.0,120.254,120.2823,120.141,120.1787,63806.0
2021-09-28 13:00:00,127.61,127.64,127.49,127.59,133646.0,120.1787,120.207,120.0657,120.1599,133646.0
2021-09-28 13:05:00,127.58,127.71,127.51,127.6,146438.0,120.1505,120.2729,120.0845,120.1693,146438.0
2021-09-28 13:10:00,127.6,127.77,127.6,127.77,60088.0,120.1693,120.3294,120.1693,120.3294,60088.0
2021-09-28 13:15:00,127.77,127.93,127.74,127.9,109725.0,120.3294,120.4801,120.3011,120.4518,109725.0
2021-09-28 13:20:00,127.9,128.03,127.87,128.03,66070.0,120.4518,120.5742,120.4236,120.5742,66070.0
2021-09-28 13:25:00,128.03,128.19,128.03,128.14,131465.0,120.5742,120.7249,120.5742,120.6778,131465.0
2021-09-28 13:30:00,128.14,128.14,128.04,128.1,157615.0,120.6778,120.6778,120.5837,120.6402,157615.0
2021-09-28 13:35:00,128.11,128.16,128.03,128.08,105822.0,120.6496,120.6967,120.5742,120.6213,105822.0
2021-09-28 13:40:00,128.09,128.25,128.09,128.13,93597.0,120.6308,120.7814,120.6308,120.6684,93597.0
2021-09-28 13:45:00,128.13,128.21,128.04,128.13,72293.0,120.6684,120.7438,120.5837,120.6684,72293.0
2021-09-28 13:50:00,128.13,128.15,128.04,128.07,97678.0,120.6684,120.6873,120.5837,120.6119,97678.0
2021-09-28 13:55:00,128.07,128.09,127.95,127.95,74245.0,120.6119,120.6308,120.4989,120.4989,74245.0
2021-09-28 14:00:00,127.95,127.97,127.88,127.92,146515.0,120.4989,120.5177,120.433,120.4707,146515.0
2021-09-28 14:05:00,127.91,128.02,127.87,127.96,78346.0,120.4612,120.5648,120.4236,120.5083,78346.0
2021-09-28 14:10:00,127.95,127.95,127.78,127.84,116792.0,120.4989,120.4989,120.3388,120.3953,116792.0
2021-09-28 14:15:00,127.84,128.13,127.84,128.13,97071.0,120.3953,120.6684,120.3953,120.6684,97071.0
2021-09-28 14:20:00,128.13,128.27,128.11,128.25,150638.0,120.6684,120.8003,120.6496,120.7814,150638.0
2021-09-28 14:25:00,128.25,128.29,128.15,128.27,125246.0,120.7814,120.8191,120.6873,120.8003,125246.0
2021-09-28 14:30:00,128.26,128.26,128.11,128.12,96957.0,120.7909,120.7909,120.6496,120.659,96957.0
2021-09-28 14:35:00,128.12,128.15,128.02,128.12,265913.0,120.659,120.6873,120.5648,120.659,265913.0
2021-09-28 14:40:00,128.12,128.28,128.11,128.28,83689.0,120.659,120.8097,120.6496,120.8097,83689.0
2021-09-28 14:45:00,128.28,128.46,128.27,128.42,162190.0,120.8097,120.9792,120.8003,120.9415,162190.0
2021-09-28 14:50:00,128.42,128.47,128.33,128.37,171152.0,120.9415,120.9886,120.8568,120.8944,171152.0
2021-09-28 14:55:00,128.37,128.49,128.37,128.46,146270.0,120.8944,121.0075,120.8944,120.9792,146270.0
2021-09-28 15:00:00,128.45,128.57,128.39,128.53,232348.0,120.9698,121.0828,120.9133,121.0451,232348.0
2021-09-28 15:05:00,128.52,128.68,128.47,128.59,211534.0,121.0357,121.1864,120.9886,121.1016,211534.0
2021-09-28 15:10:00,128.58,128.62,128.49,128.5,144017.0,121.0922,121.1299,121.0075,121.0169,144017.0
2021-09-28 15:15:00,128.5,128.6,128.48,128.5,133366.0,121.0169,121.1111,120.998,121.0169,133366.0
2021-09-28 15:20:00,128.5,128.68,128.4,128.43,209932.0,121.0169,121.1864,120.9227,120.951,209932.0
2021-09-28 15:25:00,128.42,128.48,128.33,128.33,213134.0,120.9415,120.998,120.8568,120.8568,213134.0
2021-09-28 15:30:00,128.33,128.42,128.25,128.38,180321.0,120.8568,120.9415,120.7814,120.9039,180321.0
2021-09-28 15:35:00,128.38,128.57,128.32,128.36,508715.0,120.9039,121.0828,120.8474,120.885,508715.0
2021-09-28 15:40:00,128.36,128.48,128.27,128.3,270998.0,120.885,120.998,120.8003,120.8285,270998.0
2021-09-28 15:45:00,128.3,128.34,127.91,127.92,390991.0,120.8285,120.8662,120.4612,120.4707,390991.0
2021-09-28 15:50:00,127.91,128.05,127.75,127.98,647805.0,120.4612,120.5931,120.3106,120.5272,647805.0
2021-09-28 15:55:00,127.99,128.03,127.8,127.88,942032.0,120.5366,120.5742,120.3576,120.433,942032.0
2021-09-29 09:30:00,128.44,129.02,128.28,128.6,250885.0,120.9604,121.5066,120.8097,121.1111,250885.0
2021-09-29 09:35:00,128.58,128.76,128.42,128.43,277367.0,121.0922,121.2617,120.9415,120.951,277367.0
2021-09-29 09:40:00,128.43,128.43,128.18,128.27,268114.0,120.951,120.951,120.7155,120.8003,268114.0
2021-09-29 09:45:00,128.27,128.59,128.24,128.57,276829.0,120.8003,121.1016,120.772,121.0828,276829.0
2021-09-29 09:50:00,128.57,128.81,128.31,128.8,193693.0,121.0828,121.3088,120.8379,121.2994,193693.0
2021-09-29 09:55:00,128.82,128.89,128.73,128.84,215429.0,121.3182,121.3842,121.2335,121.3371,215429.0
2021-09-29 10:00:00,128.85,129.12,128.79,128.82,382833.0,121.3465,121.6008,121.29,121.3182,382833.0
2021-09-29 10:05:00,128.83,128.88,128.69,128.88,168449.0,121.3277,121.3747,121.1958,121.3747,168449.0
2021-09-29 10:10:00,128.89,128.91,128.75,128.81,190996.0,121.3842,121.403,121.2523,121.3088,190996.0
2021-09-29 10:15:00,128.81,128.95,128.77,128.84,91631.0,121.3088,121.4407,121.2712,121.3371,91631.0
2021-09-29 10:20:00,128.83,129.03,128.82,128.93,145977.0,121.3277,121.516,121.3182,121.4218,145977.0
2021-09-29 10:25:00,128.93,129.04,128.85,128.9,103062.0,121.4218,121.5254,121.3465,121.3936,103062.0
2021-09-29 10:30:00,128.9,128.95,128.74,128.86,355942.0,121.3936,121.4407,121.2429,121.3559,355942.0
2021-09-29 10:35:00,128.86,129.06,128.84,128.86,136421.0,121.3559,121.5443,121.3371,121.3559,136421.0
2021-09-29 10:40:00,128.85,128.95,128.84,128.85,65714.0,121.3465,121.4407,121.3371,121.3465,65714.0
2021-09-29 10:45:00,128.85,129.08,128.75,129.01,135475.0,121.3465,121.5631,121.2523,121.4972,135475.0
2021-09-29 10:50:00,129.0,129.01,128.65,128.75,129746.0,121.4878,121.4972,121.1581,121.2523,129746.0
2021-09-29 10:55:00,128.76,128.88,128.71,128.88,68543.0,121.2617,121.3747,121.2146,121.3747,68543.0
2021-09-29 11:00:00,128.88,128.89,128.58,128.64,145400.0,121.3747,121.3842,121.0922,121.1487,145400.0
2021-09-29 11:05:00,128.67,128.82,128.64,128.77,162354.0,121.177,121.3182,121.1487,121.2712,162354.0
2021-09-29 11:10:00,128.76,128.79,128.66,128.71,83965.0,121.2617,121.29,121.1676,121.2146,83965.0
2021-09-29 11:15:00,128.7,128.78,128.67,128.72,91930.0,121.2052,121.2806,121.177,121.2241,91930.0
2021-09-29 11:20:00,128.72,128.85,128.68,128.84,120099.0,121.2241,121.3465,121.1864,121.3371,120099.0
2021-09-29 11:25:00,128.84,128.88,128.77,128.84,53259.0,121.3371,121.3747,121.2712,121.3371,53259.0
2021-09-29 11:30:00,128.85,128.99,128.83,128.97,42569.0,121.3465,121.4783,121.3277,121.4595,42569.0
2021-09-29 11:35:00,128.96,128.97,128.78,128.8,84015.0,121.4501,121.4595,121.2806,121.2994,84015.0
2021-09-29 11:40:00,128.81,128.93,128.8,128.89,39346.0,121.3088,121.4218,121.2994,121.3842,39346.0
2021-09-29 11:45:00,128.89,129.01,128.84,128.99,51318.0,121.3842,121.4972,121.3371,121.4783,51318.0
2021-09-29 11:50:00,129.0,129.06,128.89,128.91,54282.0,121.4878,121.5443,121.3842,121.403,54282.0
2021-09-29 11:55:00,128.91,128.97,128.87,128.96,118535.0,121.403,121.4595,121.3653,121.4501,118535.0
2021-09-29 12:00:00,128.96,128.99,128.9,128.95,30031.0,121.4501,121.4783,121.3936,121.4407,30031.0
2021-09-29 12:05:00,128.93,128.98,128.9,128.93,71840.0,121.4218,121.4689,121.3936,121.4218,71840.0
2021-09-29 12:10:00,128.93,128.93,128.77,128.78,29289.0,121.4218,121.4218,121.2712,121.2806,29289.0
2021-09-29 12:15:00,128.79,128.8,128.69,128.77,23861.0,121.29,121.2994,121.1958,121.2712,23861.0
2021-09-29 12:20:00,128.78,128.79,128.69,128.76,36430.0,121.2806,121.29,121.1958,121.2617,36430.0
2021-09-29 12:25:00,128.73,128.88,128.7,128.8,90618.0,121.2335,121.3747,121.2052,121.2994,90618.0
2021-09-29 12:30:00,128.79,128.84,128.7,128.78,68640.0,121.29,121.3371,121.2052,121.2806,68640.0
2021-09-29 12:35:00,128.77,128.78,128.63,128.72,86416.0,121.2712,121.2806,121.1393,121.2241,86416.0
2021-09-29 12:40:00,128.72,128.78,128.62,128.66,57349.0,121.2241,121.2806,121.1299,121.1676,57349.0
2021-09-29 12:45:00,128.66,128.72,128.62,128.7,38829.0,121.1676,121.2241,121.1299,121.2052,38829.0
2021-09-29 12:50:00,128.71,128.79,128.66,128.75,39074.0,121.2146,121.29,121.1676,121.2523,39074.0
2021-09-29 12:55:00,128.76,128.79,128.69,128.71,39701.0,121.2617,121.29,121.1958,121.2146,39701.0
2021-09-29 13:00:00,128.72,128.73,128.63,128.63,29623.0,121.2241,121.2335,121.1393,121.1393,29623.0
2021-09-29 13:05:00,128.64,128.7,128.59,128.7,62875.0,121.1487,121.2052,121.1016,121.2052,62875.0
2021-09-29 13:10:00,128.69,128.74,128.58,128.6,41575.0,121.1958,121.2429,121.0922,121.1111,41575.0
2021-09-29 13:15:00,128.61,128.72,128.56,128.67,60892.0,121.1205,121.2241,121.0734,121.177,60892.0
2021-09-29 13:20:00,128.68,128.77,128.65,128.74,57200.0,121.1864,121.2712,121.1581,121.2429,57200.0
2021-09-29 13:25:00,128.75,128.75,128.59,128.63,54383.0,121.2523,121.2523,121.1016,121.1393,54383.0
2021-09-29 13:30:00,128.63,128.65,128.51,128.64,72156.0,121.1393,121.1581,121.0263,121.1487,72156.0
2021-09-29 13:35:00,128.62,128.66,128.56,128.64,57259.0,121.1299,121.1676,121.0734,121.1487,57259.0
2021-09-29 13:40:00,128.65,128.8,128.59,128.75,75815.0,121.1581,121.2994,121.1016,121.2523,75815.0
2021-09-29 13:45:00,128.75,128.82,128.72,128.74,39785.0,121.2523,121.3182,121.2241,121.2429,39785.0
2021-09-29 13:50:00,128.73,128.84,128.73,128.78,51573.0,121.2335,121.3371,121.2335,121.2806,51573.0
2021-09-29 13:55:00,128.78,128.86,128.77,128.85,71670.0,121.2806,121.3559,121.2712,121.3465,71670.0
2021-09-29 14:00:00,128.85,128.95,128.83,128.94,161307.0,121.3465,121.4407,121.3277,121.4313,161307.0
2021-09-29 14:05:00,128.95,129.13,128.92,129.09,57014.0,121.4407,121.6102,121.4124,121.5725,57014.0
2021-09-29 14:10:00,129.1,129.24,129.1,129.24,85038.0,121.5819,121.7138,121.5819,121.7138,85038.0
2021-09-29 14:15:00,129.25,129.28,129.2,129.22,65395.0,121.7232,121.7515,121.6761,121.6949,65395.0
2021-09-29 14:20:00,129.23,129.27,129.2,129.22,78609.0,121.7044,121.742,121.6761,121.6949,78609.0
2021-09-29 14:25:00,129.23,129.25,129.17,129.22,41887.0,121.7044,121.7232,121.6479,121.6949,41887.0
2021-09-29 14:30:00,129.23,129.31,129.22,129.26,61192.0,121.7044,121.7797,121.6949,121.7326,61192.0
2021-09-29 14:35:00,129.26,129.34,129.21,129.3,32549.0,121.7326,121.808,121.6855,121.7703,32549.0
2021-09-29 14:40:00,129.3,129.4,129.26,129.38,58117.0,121.7703,121.8645,121.7326,121.8456,58117.0
2021-09-29 14:45:00,129.39,129.47,129.32,129.38,115656.0,121.855,121.9304,121.7891,121.8456,115656.0
2021-09-29 14:50:00,129.38,129.48,129.38,129.48,100759.0,121.8456,121.9398,121.8456,121.9398,100759.0
2021-09-29 14:55:00,129.47,129.48,129.38,129.45,106300.0,121.9304,121.9398,121.8456,121.9116,106300.0
2021-09-29 15:00:00,129.46,129.48,129.26,129.28,86646.0,121.921,121.9398,121.7326,121.7515,86646.0
2021-09-29 15:05:00,129.28,129.41,129.26,129.34,86787.0,121.7515,121.8739,121.7326,121.808,86787.0
2021-09-29 15:10:00,129.34,129.36,129.27,129.34,105660.0,121.808,121.8268,121.742,121.808,105660.0
2021-09-29 15:15:00,129.33,129.37,129.25,129.27,111864.0,121.7985,121.8362,121.7232,121.742,111864.0
2021-09-29 15:20:00,129.26,129.26,129.16,129.18,129809.0,121.7326,121.7326,121.6384,121.6573,129809.0
2021-09-29 15:25:00,129.17,129.3,129.17,129.28,108304.0,121.6479,121.7703,121.6479,121.7515,108304.0
2021-09-29 15:30:00,129.28,129.35,129.24,129.28,198179.0,121.7515,121.8174,121.7138,121.7515,198179.0
2021-09-29 15:35:00,129.29,129.3,129.13,129.15,192951.0,121.7609,121.7703,121.6102,121.629,192951.0
2021-09-29 15:40:00,129.15,129.15,128.98,129.0,215137.0,121.629,121.629,121.4689,121.4878,215137.0
2021-09-29 15:45:00,129.0,129.05,128.92,129.05,195180.0,121.4878,121.5348,121.4124,121.5348,195180.0
2021-09-29 15:50:00,129.04,129.04,128.9,128.92,438914.0,121.5254,121.5254,121.3936,121.4124,438914.0
2021-09-29 15:55:00,128.93,128.93,128.79,128.85,791082.0,121.4218,121.4218,121.29,121.3465,791082.0
2021-09-30 09:30:00,129.35,129.99,129.31,129.73,257146.0,121.8174,122.4201,121.7797,122.1752,257146.0
2021-09-30 09:35:00,129.74,129.9,129.59,129.71,274309.0,122.1847,122.3353,122.0434,122.1564,274309.0
2021-09-30 09:40:00,129.71,129.82,129.47,129.61,518559.0,122.1564,122.26,121.9304,122.0622,518559.0
2021-09-30 09:45:00,129.62,129.95,129.59,129.95,274236.0,122.0717,122.3824,122.0434,122.3824,274236.0
2021-09-30 09:50:00,129.97,130.12,129.91,129.94,225710.0,122.4013,122.5425,122.3448,122.373,225710.0
2021-09-30 09:55:00,129.92,129.97,129.72,129.84,190947.0,122.3542,122.4013,122.1658,122.2788,190947.0
2021-09-30 10:00:00,129.83,129.88,129.62,129.64,157172.0,122.2694,122.3165,122.0717,122.0905,157172.0
2021-09-30 10:05:00,129.63,129.73,129.32,129.47,334332.0,122.0811,122.1752,121.7891,121.9304,334332.0
2021-09-30 10:10:00,129.47,129.63,129.39,129.42,145281.0,121.9304,122.0811,121.855,121.8833,145281.0
2021-09-30 10:15:00,129.42,129.86,129.42,129.82,206884.0,121.8833,122.2977,121.8833,122.26,206884.0
2021-09-30 10:20:00,129.84,129.9,129.61,129.7,115094.0,122.2788,122.3353,122.0622,122.147,115094.0
2021-09-30 10:25:00,129.67,129.83,129.67,129.77,124531.0,122.1187,122.2694,122.1187,122.2129,124531.0
2021-09-30 10:30:00,129.78,129.86,129.63,129.86,137531.0,122.2223,122.2977,122.0811,122.2977,137531.0
2021-09-30 10:35:00,129.88,129.91,129.66,129.71,133445.0,122.3165,122.3448,122.1093,122.1564,133445.0
2021-09-30 10:40:00,129.71,129.71,129.48,129.52,203654.0,122.1564,122.1564,121.9398,121.9775,203654.0
2021-09-30 10:45:00,129.53,129.55,129.38,129.38,98891.0,121.9869,122.0057,121.8456,121.8456,98891.0
2021-09-30 10:50:00,129.39,129.47,129.18,129.22,294983.0,121.855,121.9304,121.6573,121.6949,294983.0
2021-09-30 10:55:00,129.22,129.28,129.0,129.21,198317.0,121.6949,121.7515,121.4878,121.6855,198317.0
2021-09-30 11:00:00,129.19,129.24,129.08,129.19,116921.0,121.6667,121.7138,121.5631,121.6667,116921.0
2021-09-30 11:05:00,129.19,129.24,129.11,129.17,121502.0,121.6667,121.7138,121.5914,121.6479,121502.0
2021-09-30 11:10:00,129.18,129.23,129.13,129.17,84060.0,121.6573,121.7044,121.6102,121.6479,84060.0
2021-09-30 11:15:00,129.18,129.38,129.17,129.31,113399.0,121.6573,121.8456,121.6479,121.7797,113399.0
2021-09-30 11:20:00,129.31,129.31,129.13,129.13,67456.0,121.7797,121.7797,121.6102,121.6102,67456.0
2021-09-30 11:25:00,129.13,129.3,129.12,129.3,68871.0,121.6102,121.7703,121.6008,121.7703,68871.0
2021-09-30 11:30:00,129.3,129.32,128.94,128.94,159151.0,121.7703,121.7891,121.4313,121.4313,159151.0
2021-09-30 11:35:00,128.94,129.0,128.7,128.75,375031.0,121.4313,121.4878,121.2052,121.2523,375031.0
2021-09-30 11:40:00,128.75,128.75,128.54,128.62,179924.0,121.2523,121.2523,121.0545,121.1299,179924.0
2021-09-30 11:45:00,128.62,128.65,128.4,128.5,143801.0,121.1299,121.1581,120.9227,121.0169,143801.0
2021-09-30 11:50:00,128.5,128.62,128.4,128.61,102134.0,121.0169,121.1299,120.9227,121.1205,102134.0
2021-09-30 11:55:00,128.62,128.62,128.43,128.53,154198.0,121.1299,121.1299,120.951,121.0451,154198.0
2021-09-30 12:00:00,128.52,128.62,128.36,128.39,90797.0,121.0357,121.1299,120.885,120.9133,90797.0
2021-09-30 12:05:00,128.39,128.41,128.11,128.12,89511.0,120.9133,120.9321,120.6496,120.659,89511.0
2021-09-30 12:10:00,128.12,128.23,128.0,128.16,128806.0,120.659,120.7626,120.546,120.6967,128806.0
2021-09-30 12:15:00,128.15,128.23,128.1,128.18,128387.0,120.6873,120.7626,120.6402,120.7155,128387.0
2021-09-30 12:20:00,128.19,128.32,128.08,128.11,152494.0,120.7249,120.8474,120.6213,120.6496,152494.0
2021-09-30 12:25:00,128.11,128.3,128.1,128.13,137735.0,120.6496,120.8285,120.6402,120.6684,137735.0
2021-09-30 12:30:00,128.12,128.22,128.01,128.22,204720.0,120.659,120.7532,120.5554,120.7532,204720.0
2021-09-30 12:35:00,128.21,128.29,128.14,128.16,171944.0,120.7438,120.8191,120.6778,120.6967,171944.0
2021-09-30 12:40:00,128.16,128.16,128.02,128.07,111273.0,120.6967,120.6967,120.5648,120.6119,111273.0
2021-09-30 12:45:00,128.04,128.25,128.04,128.23,49920.0,120.5837,120.7814,120.5837,120.7626,49920.0
2021-09-30 12:50:00,128.22,128.26,128.1,128.14,88684.0,120.7532,120.7909,120.6402,120.6778,88684.0
2021-09-30 12:55:00,128.14,128.15,128.0,128.1,136195.0,120.6778,120.6873,120.546,120.6402,136195.0
2021-09-30 13:00:00,128.1,128.28,128.05,128.27,128059.0,120.6402,120.8097,120.5931,120.8003,128059.0
2021-09-30 13:05:00,128.28,128.39,128.25,128.37,79137.0,120.8097,120.9133,120.7814,120.8944,79137.0
2021-09-30 13:10:00,128.37,128.38,128.22,128.26,70248.0,120.8944,120.9039,120.7532,120.7909,70248.0
2021-09-30 13:15:00,128.25,128.4,128.21,128.29,131313.0,120.7814,120.9227,120.7438,120.8191,131313.0
2021-09-30 13:20:00,128.29,128.33,128.03,128.07,101203.0,120.8191,120.8568,120.5742,120.6119,101203.0
2021-09-30 13:25:00,128.07,128.11,128.0,128.04,93708.0,120.6119,120.6496,120.546,120.5837,93708.0
2021-09-30 13:30:00,128.05,128.07,127.98,128.03,88100.0,120.5931,120.6119,120.5272,120.5742,88100.0
2021-09-30 13:35:00,128.02,128.17,127.95,128.12,124860.0,120.5648,120.7061,120.4989,120.659,124860.0
2021-09-30 13:40:00,128.13,128.17,128.03,128.08,65912.0,120.6684,120.7061,120.5742,120.6213,65912.0
2021-09-30 13:45:00,128.08,128.19,128.06,128.16,84135.0,120.6213,120.7249,120.6025,120.6967,84135.0
2021-09-30 13:50:00,128.16,128.34,128.14,128.33,118885.0,120.6967,120.8662,120.6778,120.8568,118885.0
2021-09-30 13:55:00,128.33,128.37,128.28,128.33,97584.0,120.8568,120.8944,120.8097,120.8568,97584.0
2021-09-30 14:00:00,128.33,128.54,128.31,128.47,229099.0,120.8568,121.0545,120.8379,120.9886,229099.0
2021-09-30 14:05:00,128.47,128.67,128.46,128.63,168842.0,120.9886,121.177,120.9792,121.1393,168842.0
2021-09-30 14:10:00,128.62,128.63,128.5,128.56,117225.0,121.1299,121.1393,121.0169,121.0734,117225.0
2021-09-30 14:15:00,128.55,128.55,128.37,128.37,101674.0,121.064,121.064,120.8944,120.8944,101674.0
2021-09-30 14:20:00,128.37,128.43,128.35,128.38,164118.0,120.8944,120.951,120.8756,120.9039,164118.0
2021-09-30 14:25:00,128.38,128.58,128.36,128.57,132608.0,120.9039,121.0922,120.885,121.0828,132608.0
2021-09-30 14:30:00,128.57,128.75,128.54,128.75,175104.0,121.0828,121.2523,121.0545,121.2523,175104.0
2021-09-30 14:35:00,128.75,128.75,128.6,128.6,132201.0,121.2523,121.2523,121.1111,121.1111,132201.0
2021-09-30 14:40:00,128.59,128.83,128.59,128.76,196427.0,121.1016,121.3277,121.1016,121.2617,196427.0
2021-09-30 14:45:00,128.76,128.77,128.6,128.69,134162.0,121.2617,121.2712,121.1111,121.1958,134162.0
2021-09-30 14:50:00,128.69,128.86,128.6,128.6,335147.0,121.1958,121.3559,121.1111,121.1111,335147.0
2021-09-30 14:55:00,128.59,128.6,128.44,128.45,172545.0,121.1016,121.1111,120.9604,120.9698,172545.0
2021-09-30 15:00:00,128.45,128.55,128.36,128.4,212745.0,120.9698,121.064,120.885,120.9227,212745.0
2021-09-30 15:05:00,128.4,128.53,128.4,128.48,133079.0,120.9227,121.0451,120.9227,120.998,133079.0
2021-09-30 15:10:00,128.48,128.64,128.48,128.56,249547.0,120.998,121.1487,120.998,121.0734,249547.0
2021-09-30 15:15:00,128.56,128.67,128.48,128.5,338438.0,121.0734,121.177,120.998,121.0169,338438.0
2021-09-30 15:20:00,128.5,128.5,128.3,128.3,211082.0,121.0169,121.0169,120.8285,120.8285,211082.0
2021-09-30 15:25:00,128.3,128.39,128.24,128.24,297023.0,120.8285,120.9133,120.772,120.772,297023.0
2021-09-30 15:30:00,128.23,128.46,128.19,128.37,394823.0,120.7626,120.9792,120.7249,120.8944,394823.0
2021-09-30 15:35:00,128.37,128.37,128.04,128.06,415370.0,120.8944,120.8944,120.5837,120.6025,415370.0
2021-09-30 15:40:00,128.06,128.1,127.83,127.85,592216.0,120.6025,120.6402,120.3859,120.4047,592216.0
2021-09-30 15:45:00,127.85,127.87,127.69,127.76,917302.0,120.4047,120.4236,120.254,120.32,917302.0
2021-09-30 15:50:00,127.75,127.75,127.48,127.51,1517288.0,120.3106,120.3106,120.0563,120.0845,1517288.0
2021-09-30 15:55:00,127.51,127.52,127.19,127.24,1725964.0,120.0845,120.0939,119.7832,119.8303,1725964.0
2021-10-01 09:30:00,127.47,127.51,126.62,126.63,372547.0,120.0469,120.0845,119.2464,119.2558,372547.0
2021-10-01 09:35:00,126.6,126.64,125.78,125.81,584402.0,119.2275,119.2652,118.4553,118.4835,584402.0
2021-10-01 09:40:00,125.8,126.07,125.47,125.48,610423.0,118.4741,118.7284,118.1633,118.1727,610423.0
2021-10-01 09:45:00,125.47,126.03,125.34,126.0,472883.0,118.1633,118.6907,118.0409,118.6625,472883.0
2021-10-01 09:50:00,126.0,126.0,125.51,125.81,538118.0,118.6625,118.6625,118.201,118.4835,538118.0
2021-10-01 09:55:00,125.8,125.95,125.7,125.83,337716.0,118.4741,118.6154,118.3799,118.5024,337716.0
2021-10-01 10:00:00,125.87,126.13,125.7,125.87,404185.0,118.54,118.7849,118.3799,118.54,404185.0
2021-10-01 10:05:00,125.86,126.05,125.72,125.98,232177.0,118.5306,118.7095,118.3988,118.6436,232177.0
2021-10-01 10:10:00,125.98,126.15,125.83,125.89,208635.0,118.6436,118.8037,118.5024,118.5589,208635.0
2021-10-01 10:15:00,125.89,125.91,125.6,125.67,362515.0,118.5589,118.5777,118.2858,118.3517,362515.0
2021-10-01 10:20:00,125.68,125.69,125.37,125.43,331068.0,118.3611,118.3705,118.0691,118.1257,331068.0
2021-10-01 10:25:00,125.43,125.7,125.39,125.5,292450.0,118.1257,118.3799,118.088,118.1916,292450.0
2021-10-01 10:30:00,125.49,125.64,125.28,125.31,275957.0,118.1822,118.3234,117.9844,118.0126,275957.0
2021-10-01 10:35:00,125.3,125.49,125.28,125.39,341566.0,118.0032,118.1822,117.9844,118.088,341566.0
2021-10-01 10:40:00,125.38,125.63,125.37,125.55,211586.0,118.0786,118.314,118.0691,118.2387,211586.0
2021-10-01 10:45:00,125.54,125.85,125.4,125.85,231266.0,118.2292,118.5212,118.0974,118.5212,231266.0
2021-10-01 10:50:00,125.85,125.88,125.75,125.81,188424.0,118.5212,118.5494,118.427,118.4835,188424.0
2021-10-01 10:55:00,125.8,125.95,125.77,125.9,145644.0,118.4741,118.6154,118.4459,118.5683,145644.0
2021-10-01 11:00:00,125.91,126.06,125.73,125.74,287021.0,118.5777,118.719,118.4082,118.4176,287021.0
2021-10-01 11:05:00,125.74,125.76,125.52,125.55,155865.0,118.4176,118.4364,118.2104,118.2387,155865.0
2021-10-01 11:10:00,125.55,126.22,125.55,126.19,237302.0,118.2387,118.8696,118.2387,118.8414,237302.0
2021-10-01 11:15:00,126.21,126.32,126.14,126.31,136404.0,118.8602,118.9638,118.7943,118.9544,136404.0
2021-10-01 11:20:00,126.31,126.4,126.18,126.38,179627.0,118.9544,119.0392,118.832,119.0203,179627.0
2021-10-01 11:25:00,126.37,126.38,126.2,126.23,150703.0,119.0109,119.0203,118.8508,118.8791,150703.0
2021-10-01 11:30:00,126.24,126.43,126.23,126.42,274662.0,118.8885,119.0674,118.8791,119.058,274662.0
2021-10-01 11:35:00,126.42,126.73,126.37,126.69,164033.0,119.058,119.35,119.0109,119.3123,164033.0
2021-10-01 11:40:00,126.7,126.78,126.64,126.71,148759.0,119.3217,119.397,119.2652,119.3311,148759.0
2021-10-01 11:45:00,126.72,126.9,126.72,126.88,112206.0,119.3405,119.5101,119.3405,119.4912,112206.0
2021-10-01 11:50:00,126.88,126.91,126.76,126.88,178088.0,119.4912,119.5195,119.3782,119.4912,178088.0
2021-10-01 11:55:00,126.88,126.88,126.67,126.73,166824.0,119.4912,119.4912,119.2934,119.35,166824.0
2021-10-01 12:00:00,126.74,126.77,126.59,126.66,145141.0,119.3594,119.3876,119.2181,119.284,145141.0
2021-10-01 12:05:00,126.67,126.88,126.64,126.87,210467.0,119.2934,119.4912,119.2652,119.4818,210467.0
2021-10-01 12:10:00,126.87,126.87,126.71,126.72,116894.0,119.4818,119.4818,119.3311,119.3405,116894.0
2021-10-01 12:15:00,126.72,126.73,126.46,126.53,117864.0,119.3405,119.35,119.0957,119.1616,117864.0
2021-10-01 12:20:00,126.53,126.77,126.52,126.7,114033.0,119.1616,119.3876,119.1522,119.3217,114033.0
2021-10-01 12:25:00,126.7,126.72,126.6,126.66,93908.0,119.3217,119.3405,119.2275,119.284,93908.0
2021-10-01 12:30:00,126.66,126.77,126.63,126.7,199629.0,119.284,119.3876,119.2558,119.3217,199629.0
2021-10-01 12:35:00,126.7,126.74,126.53,126.61,226540.0,119.3217,119.3594,119.1616,119.2369,226540.0
2021-10-01 12:40:00,126.61,126.69,126.59,126.6,119581.0,119.2369,119.3123,119.2181,119.2275,119581.0
2021-10-01 12:45:00,126.61,126.75,126.59,126.65,100202.0,119.2369,119.3688,119.2181,119.2746,100202.0
2021-10-01 12:50:00,126.66,126.73,126.58,126.71,110824.0,119.284,119.35,119.2087,119.3311,110824.0
2021-10-01 12:55:00,126.71,126.75,126.65,126.71,139031.0,119.3311,119.3688,119.2746,119.3311,139031.0
2021-10-01 13:00:00,126.71,126.74,126.59,126.72,122985.0,119.3311,119.3594,119.2181,119.3405,122985.0
2021-10-01 13:05:00,126.72,126.92,126.71,126.92,86021.0,119.3405,119.5289,119.3311,119.5289,86021.0
2021-10-01 13:10:00,126.91,126.95,126.82,126.86,62187.0,119.5195,119.5571,119.4347,119.4724,62187.0
2021-10-01 13:15:00,126.87,126.94,126.8,126.83,100621.0,119.4818,119.5477,119.4159,119.4441,100621.0
2021-10-01 13:20:00,126.82,126.9,126.8,126.89,87855.0,119.4347,119.5101,119.4159,119.5006,87855.0
2021-10-01 13:25:00,126.89,126.93,126.79,126.8,82440.0,119.5006,119.5383,119.4065,119.4159,82440.0
2021-10-01 13:30:00,126.81,127.02,126.81,126.96,82902.0,119.4253,119.6231,119.4253,119.5666,82902.0
2021-10-01 13:35:00,126.95,127.03,126.94,127.01,338989.0,119.5571,119.6325,119.5477,119.6136,338989.0
2021-10-01 13:40:00,127.01,127.1,127.01,127.08,91473.0,119.6136,119.6984,119.6136,119.6796,91473.0
2021-10-01 13:45:00,127.08,127.32,127.04,127.3,138068.0,119.6796,119.9056,119.6419,119.8868,138068.0
2021-10-01 13:50:00,127.31,127.31,127.2,127.23,139723.0,119.8962,119.8962,119.7926,119.8208,139723.0
2021-10-01 13:55:00,127.23,127.24,127.09,127.14,155525.0,119.8208,119.8303,119.689,119.7361,155525.0
2021-10-01 14:00:00,127.14,127.31,127.14,127.29,121576.0,119.7361,119.8962,119.7361,119.8773,121576.0
2021-10-01 14:05:00,127.29,127.39,127.27,127.31,118589.0,119.8773,119.9715,119.8585,119.8962,118589.0
2021-10-01 14:10:00,127.32,127.41,127.32,127.36,58602.0,119.9056,119.9904,119.9056,119.9433,58602.0
2021-10-01 14:15:00,127.37,127.44,127.36,127.37,52185.0,119.9527,120.0186,119.9433,119.9527,52185.0
2021-10-01 14:20:00,127.37,127.41,127.35,127.37,82536.0,119.9527,119.9904,119.9338,119.9527,82536.0
2021-10-01 14:25:00,127.37,127.41,127.32,127.32,93311.0,119.9527,119.9904,119.9056,119.9056,93311.0
2021-10-01 14:30:00,127.32,127.42,127.31,127.36,161004.0,119.9056,119.9998,119.8962,119.9433,161004.0
2021-10-01 14:35:00,127.36,127.41,127.31,127.36,62713.0,119.9433,119.9904,119.8962,119.9433,62713.0
2021-10-01 14:40:00,127.36,127.42,127.29,127.29,65136.0,119.9433,119.9998,119.8773,119.8773,65136.0
2021-10-01 14:45:00,127.3,127.4,127.25,127.4,80140.0,119.8868,119.9809,119.8397,119.9809,80140.0
2021-10-01 14:50:00,127.4,127.47,127.33,127.47,89723.0,119.9809,120.0469,119.915,120.0469,89723.0
2021-10-01 14:55:00,127.46,127.55,127.45,127.5,163347.0,120.0374,120.1222,120.028,120.0751,163347.0
2021-10-01 15:00:00,127.5,127.71,127.49,127.66,86290.0,120.0751,120.2729,120.0657,120.2258,86290.0
2021-10-01 15:05:00,127.66,127.7,127.61,127.66,88423.0,120.2258,120.2635,120.1787,120.2258,88423.0
2021-10-01 15:10:00,127.66,127.87,127.65,127.87,82066.0,120.2258,120.4236,120.2164,120.4236,82066.0
2021-10-01 15:15:00,127.88,127.93,127.74,127.74,152046.0,120.433,120.4801,120.3011,120.3011,152046.0
2021-10-01 15:20:00,127.74,127.85,127.74,127.78,107230.0,120.3011,120.4047,120.3011,120.3388,107230.0
2021-10-01 15:25:00,127.79,127.79,127.62,127.65,141799.0,120.3482,120.3482,120.1881,120.2164,141799.0
2021-10-01 15:30:00,127.65,127.74,127.52,127.74,200251.0,120.2164,120.3011,120.0939,120.3011,200251.0
2021-10-01 15:35:00,127.73,127.74,127.56,127.59,182158.0,120.2917,120.3011,120.1316,120.1599,182158.0
2021-10-01 15:40:00,127.59,127.66,127.53,127.54,545663.0,120.1599,120.2258,120.1034,120.1128,545663.0
2021-10-01 15:45:00,127.53,127.55,127.23,127.31,1165274.0,120.1034,120.1222,119.8208,119.8962,1165274.0
2021-10-01 15:50:00,127.31,127.75,127.31,127.6,706634.0,119.8962,120.3106,119.8962,120.1693,706634.0
2021-10-01 15:55:00,127.61,127.63,127.2,127.34,1293832.0,120.1787,120.1975,119.7926,119.9244,1293832.0
2021-10-04 09:30:00,126.81,127.45,126.73,127.4,304913.0,119.4253,120.028,119.35,119.9809,304913.0
2021-10-04 09:35:00,127.39,127.42,126.94,127.14,530602.0,119.9715,119.9998,119.5477,119.7361,530602.0
2021-10-04 09:40:00,127.13,127.24,126.85,126.92,592183.0,119.7267,119.8303,119.463,119.5289,592183.0
2021-10-04 09:45:00,126.92,127.31,126.9,127.26,301980.0,119.5289,119.8962,119.5101,119.8491,301980.0
2021-10-04 09:50:00,127.27,127.46,127.11,127.13,311641.0,119.8585,120.0374,119.7078,119.7267,311641.0
2021-10-04 09:55:00,127.12,127.21,127.05,127.1,284041.0,119.7172,119.802,119.6513,119.6984,284041.0
2021-10-04 10:00:00,127.1,127.32,126.93,127.0,503083.0,119.6984,119.9056,119.5383,119.6042,503083.0
2021-10-04 10:05:00,127.01,127.04,126.87,126.93,185004.0,119.6136,119.6419,119.4818,119.5383,185004.0
2021-10-04 10:10:00,126.91,127.29,126.9,127.22,201145.0,119.5195,119.8773,119.5101,119.8114,201145.0
2021-10-04 10:15:00,127.21,127.24,127.1,127.15,173821.0,119.802,119.8303,119.6984,119.7455,173821.0
2021-10-04 10:20:00,127.15,127.17,126.75,126.76,238417.0,119.7455,119.7643,119.3688,119.3782,238417.0
2021-10-04 10:25:00,126.77,126.78,126.52,126.54,186153.0,119.3876,119.397,119.1522,119.171,186153.0
2021-10-04 10:30:00,126.54,126.54,126.28,126.28,181659.0,119.171,119.171,118.9262,118.9262,181659.0
2021-10-04 10:35:00,126.28,126.28,125.98,126.04,326865.0,118.9262,118.9262,118.6436,118.7001,326865.0
2021-10-04 10:40:00,126.04,126.3,125.98,126.3,152170.0,118.7001,118.945,118.6436,118.945,152170.0
2021-10-04 10:45:00,126.29,126.29,125.87,125.88,149202.0,118.9356,118.9356,118.54,118.5494,149202.0
2021-10-04 10:50:00,125.88,125.98,125.61,125.61,168985.0,118.5494,118.6436,118.2952,118.2952,168985.0
2021-10-04 10:55:00,125.62,125.67,125.5,125.6,231885.0,118.3046,118.3517,118.1916,118.2858,231885.0
2021-10-04 11:00:00,125.6,125.61,125.38,125.53,174496.0,118.2858,118.2952,118.0786,118.2198,174496.0
2021-10-04 11:05:00,125.54,125.73,125.44,125.6,167302.0,118.2292,118.4082,118.1351,118.2858,167302.0
2021-10-04 11:10:00,125.59,125.76,125.53,125.75,112337.0,118.2763,118.4364,118.2198,118.427,112337.0
2021-10-04 11:15:00,125.74,125.86,125.65,125.66,150758.0,118.4176,118.5306,118.3328,118.3423,150758.0
2021-10-04 11:20:00,125.66,125.68,125.36,125.42,174967.0,118.3423,118.3611,118.0597,118.1162,174967.0
2021-10-04 11:25:00,125.41,125.52,125.29,125.52,172535.0,118.1068,118.2104,117.9938,118.2104,172535.0
2021-10-04 11:30:00,125.51,125.51,124.95,124.95,206710.0,118.201,118.201,117.6736,117.6736,206710.0
2021-10-04 11:35:00,124.95,124.98,124.8,124.81,145936.0,117.6736,117.7019,117.5323,117.5418,145936.0
2021-10-04 11:40:00,124.82,125.01,124.76,124.97,196448.0,117.5512,117.7301,117.4947,117.6924,196448.0
2021-10-04 11:45:00,124.97,125.09,124.93,125.08,191930.0,117.6924,117.8055,117.6548,117.796,191930.0
2021-10-04 11:50:00,125.08,125.24,125.06,125.18,127413.0,117.796,117.9467,117.7772,117.8902,127413.0
2021-10-04 11:55:00,125.16,125.38,125.05,125.29,291293.0,117.8714,118.0786,117.7678,117.9938,291293.0
2021-10-04 12:00:00,125.28,125.3,125.17,125.22,171620.0,117.9844,118.0032,117.8808,117.9279,171620.0
2021-10-04 12:05:00,125.22,125.53,125.2,125.52,209883.0,117.9279,118.2198,117.909,118.2104,209883.0
2021-10-04 12:10:00,125.51,125.51,125.4,125.43,319538.0,118.201,118.201,118.0974,118.1257,319538.0
2021-10-04 12:15:00,125.43,125.43,125.28,125.28,119532.0,118.1257,118.1257,117.9844,117.9844,119532.0
2021-10-04 12:20:00,125.28,125.29,125.16,125.17,171050.0,117.9844,117.9938,117.8714,117.8808,171050.0
2021-10-04 12:25:00,125.16,125.23,125.12,125.17,199538.0,117.8714,117.9373,117.8337,117.8808,199538.0
2021-10-04 12:30:00,125.16,125.27,125.13,125.26,141621.0,117.8714,117.975,117.8431,117.9656,141621.0
2021-10-04 12:35:00,125.25,125.33,125.21,125.23,87000.0,117.9561,118.0315,117.9185,117.9373,87000.0
2021-10-04 12:40:00,125.22,125.23,125.0,125.01,222369.0,117.9279,117.9373,117.7207,117.7301,222369.0
2021-10-04 12:45:00,125.0,125.12,124.97,125.11,177057.0,117.7207,117.8337,117.6924,117.8243,177057.0
2021-10-04 12:50:00,125.11,125.2,124.99,125.2,197065.0,117.8243,117.909,117.7113,117.909,197065.0
2021-10-04 12:55:00,125.18,125.24,125.12,125.13,129923.0,117.8902,117.9467,117.8337,117.8431,129923.0
2021-10-04 13:00:00,125.12,125.14,125.0,125.01,165704.0,117.8337,117.8525,117.7207,117.7301,165704.0
2021-10-04 13:05:00,125.01,125.27,125.0,125.23,206045.0,117.7301,117.975,117.7207,117.9373,206045.0
2021-10-04 13:10:00,125.22,125.3,125.16,125.29,118869.0,117.9279,118.0032,117.8714,117.9938,118869.0
2021-10-04 13:15:00,125.29,125.29,125.15,125.21,87392.0,117.9938,117.9938,117.862,117.9185,87392.0
2021-10-04 13:20:00,125.2,125.31,125.13,125.29,193911.0,117.909,118.0126,117.8431,117.9938,193911.0
2021-10-04 13:25:00,125.28,125.28,125.1,125.12,139034.0,117.9844,117.9844,117.8149,117.8337,139034.0
2021-10-04 13:30:00,125.12,125.27,125.12,125.26,119532.0,117.8337,117.975,117.8337,117.9656,119532.0
2021-10-04 13:35:00,125.26,125.29,125.17,125.26,95617.0,117.9656,117.9938,117.8808,117.9656,95617.0
2021-10-04 13:40:00,125.26,125.28,125.17,125.26,143257.0,117.9656,117.9844,117.8808,117.9656,143257.0
2021-10-04 13:45:00,125.25,125.34,125.2,125.31,172907.0,117.9561,118.0409,117.909,118.0126,172907.0
2021-10-04 13:50:00,125.31,125.35,125.19,125.22,143776.0,118.0126,118.0503,117.8996,117.9279,143776.0
2021-10-04 13:55:00,125.22,125.23,125.12,125.12,108599.0,117.9279,117.9373,117.8337,117.8337,108599.0
2021-10-04 14:00:00,125.12,125.34,125.11,125.29,193141.0,117.8337,118.0409,117.8243,117.9938,193141.0
2021-10-04 14:05:00,125.29,125.45,125.25,125.38,238056.0,117.9938,118.1445,117.9561,118.0786,238056.0
2021-10-04 14:10:00,125.38,125.39,125.23,125.32,345869.0,118.0786,118.088,117.9373,118.0221,345869.0
2021-10-04 14:15:00,125.32,125.43,125.29,125.43,155666.0,118.0221,118.1257,117.9938,118.1257,155666.0
2021-10-04 14:20:00,125.42,125.56,125.38,125.46,140464.0,118.1162,118.2481,118.0786,118.1539,140464.0
2021-10-04 14:25:00,125.45,125.45,125.31,125.33,128238.0,118.1445,118.1445,118.0126,118.0315,128238.0
2021-10-04 14:30:00,125.33,125.38,125.2,125.28,143632.0,118.0315,118.0786,117.909,117.9844,143632.0
2021-10-04 14:35:00,125.27,125.39,125.18,125.32,196815.0,117.975,118.088,117.8902,118.0221,196815.0
2021-10-04 14:40:00,125.3,125.39,125.25,125.38,168207.0,118.0032,118.088,117.9561,118.0786,168207.0
2021-10-04 14:45:00,125.37,125.5,125.35,125.47,118971.0,118.0691,118.1916,118.0503,118.1633,118971.0
2021-10-04 14:50:00,125.47,125.47,125.32,125.41,141596.0,118.1633,118.1633,118.0221,118.1068,141596.0
2021-10-04 14:55:00,125.4,125.46,125.35,125.44,167726.0,118.0974,118.1539,118.0503,118.1351,167726.0
2021-10-04 15:00:00,125.45,125.67,125.4,125.6,331004.0,118.1445,118.3517,118.0974,118.2858,331004.0
2021-10-04 15:05:00,125.6,125.64,125.48,125.58,303698.0,118.2858,118.3234,118.1727,118.2669,303698.0
2021-10-04 15:10:00,125.57,125.57,125.42,125.45,253223.0,118.2575,118.2575,118.1162,118.1445,253223.0
2021-10-04 15:15:00,125.44,125.48,125.22,125.24,442959.0,118.1351,118.1727,117.9279,117.9467,442959.0
2021-10-04 15:20:00,125.23,125.28,125.09,125.16,417370.0,117.9373,117.9844,117.8055,117.8714,417370.0
2021-10-04 15:25:00,125.16,125.27,125.11,125.22,326130.0,117.8714,117.975,117.8243,117.9279,326130.0
2021-10-04 15:30:00,125.22,125.48,125.16,125.41,512184.0,117.9279,118.1727,117.8714,118.1068,512184.0
2021-10-04 15:35:00,125.4,125.45,125.22,125.23,356305.0,118.0974,118.1445,117.9279,117.9373,356305.0
2021-10-04 15:40:00,125.22,125.67,125.21,125.6,654627.0,117.9279,118.3517,117.9185,118.2858,654627.0
2021-10-04 15:45:00,125.61,125.72,125.54,125.54,608433.0,118.2952,118.3988,118.2292,118.2292,608433.0
2021-10-04 15:50:00,125.53,125.54,125.18,125.23,921861.0,118.2198,118.2292,117.8902,117.9373,921861.0
2021-10-04 15:55:00,125.24,125.55,125.23,125.45,1531583.0,117.9467,118.2387,117.9373,118.1445,1531583.0
2021-10-05 09:30:00,125.9,126.43,125.78,126.17,379759.0,118.5683,119.0674,118.4553,118.8226,379759.0
2021-10-05 09:35:00,126.16,126.45,125.8,125.88,312471.0,118.8131,119.0863,118.4741,118.5494,312471.0
2021-10-05 09:40:00,125.89,126.18,125.73,125.78,314142.0,118.5589,118.832,118.4082,118.4553,314142.0
2021-10-05 09:45:00,125.79,126.16,125.73,126.1,353223.0,118.4647,118.8131,118.4082,118.7566,353223.0
2021-10-05 09:50:00,126.11,126.33,126.05,126.25,218398.0,118.7661,118.9732,118.7095,118.8979,218398.0
2021-10-05 09:55:00,126.25,126.33,125.95,126.24,268009.0,118.8979,118.9732,118.6154,118.8885,268009.0
2021-10-05 10:00:00,126.25,126.65,126.23,126.49,608882.0,118.8979,119.2746,118.8791,119.1239,608882.0
2021-10-05 10:05:00,126.49,126.77,126.35,126.65,424142.0,119.1239,119.3876,118.9921,119.2746,424142.0
2021-10-05 10:10:00,126.65,126.7,126.54,126.7,171690.0,119.2746,119.3217,119.171,119.3217,171690.0
2021-10-05 10:15:00,126.71,126.78,126.65,126.71,144076.0,119.3311,119.397,119.2746,119.3311,144076.0
2021-10-05 10:20:00,126.71,126.87,126.68,126.77,118669.0,119.3311,119.4818,119.3029,119.3876,118669.0
2021-10-05 10:25:00,126.77,127.03,126.75,127.02,170064.0,119.3876,119.6325,119.3688,119.6231,170064.0
2021-10-05 10:30:00,127.03,127.11,126.88,126.91,166912.0,119.6325,119.7078,119.4912,119.5195,166912.0
2021-10-05 10:35:00,126.91,126.98,126.8,126.88,148019.0,119.5195,119.5854,119.4159,119.4912,148019.0
2021-10-05 10:40:00,126.89,126.95,126.73,126.8,95622.0,119.5006,119.5571,119.35,119.4159,95622.0
2021-10-05 10:45:00,126.81,126.95,126.81,126.9,90991.0,119.4253,119.5571,119.4253,119.5101,90991.0
2021-10-05 10:50:00,126.89,127.02,126.86,126.97,156828.0,119.5006,119.6231,119.4724,119.576,156828.0
2021-10-05 10:55:00,126.98,127.17,126.97,127.16,145857.0,119.5854,119.7643,119.576,119.7549,145857.0
2021-10-05 11:00:00,127.15,127.36,127.1,127.32,121602.0,119.7455,119.9433,119.6984,119.9056,121602.0
2021-10-05 11:05:00,127.32,127.42,127.29,127.31,172059.0,119.9056,119.9998,119.8773,119.8962,172059.0
2021-10-05 11:10:00,127.3,127.4,127.26,127.38,131714.0,119.8868,119.9809,119.8491,119.9621,131714.0
2021-10-05 11:15:00,127.39,127.4,127.22,127.32,286989.0,119.9715,119.9809,119.8114,119.9056,286989.0
2021-10-05 11:20:00,127.31,127.34,127.23,127.29,157251.0,119.8962,119.9244,119.8208,119.8773,157251.0
2021-10-05 11:25:00,127.28,127.31,127.16,127.22,153392.0,119.8679,119.8962,119.7549,119.8114,153392.0
2021-10-05 11:30:00,127.22,127.29,127.17,127.2,131104.0,119.8114,119.8773,119.7643,119.7926,131104.0
2021-10-05 11:35:00,127.2,127.26,127.05,127.07,92045.0,119.7926,119.8491,119.6513,119.6702,92045.0
2021-10-05 11:40:00,127.06,127.07,126.9,126.95,190456.0,119.6607,119.6702,119.5101,119.5571,190456.0
2021-10-05 11:45:00,126.95,126.97,126.85,126.89,133075.0,119.5571,119.576,119.463,119.5006,133075.0
2021-10-05 11:50:00,126.9,126.95,126.8,126.89,140231.0,119.5101,119.5571,119.4159,119.5006,140231.0
2021-10-05 11:55:00,126.88,126.95,126.83,126.9,88536.0,119.4912,119.5571,119.4441,119.5101,88536.0
2021-10-05 12:00:00,126.9,126.99,126.85,126.98,85588.0,119.5101,119.5948,119.463,119.5854,85588.0
2021-10-05 12:05:00,126.99,127.1,126.98,127.09,68518.0,119.5948,119.6984,119.5854,119.689,68518.0
2021-10-05 12:10:00,127.09,127.16,127.04,127.04,90041.0,119.689,119.7549,119.6419,119.6419,90041.0
2021-10-05 12:15:00,127.04,127.05,126.96,126.97,84323.0,119.6419,119.6513,119.5666,119.576,84323.0
2021-10-05 12:20:00,126.98,127.0,126.9,126.91,70635.0,119.5854,119.6042,119.5101,119.5195,70635.0
2021-10-05 12:25:00,126.91,126.99,126.87,126.9,96312.0,119.5195,119.5948,119.4818,119.5101,96312.0
2021-10-05 12:30:00,126.9,126.9,126.78,126.81,100661.0,119.5101,119.5101,119.397,119.4253,100661.0
2021-10-05 12:35:00,126.82,126.86,126.69,126.7,127307.0,119.4347,119.4724,119.3123,119.3217,127307.0
2021-10-05 12:40:00,126.7,126.75,126.67,126.69,78567.0,119.3217,119.3688,119.2934,119.3123,78567.0
2021-10-05 12:45:00,126.69,126.74,126.64,126.7,104268.0,119.3123,119.3594,119.2652,119.3217,104268.0
2021-10-05 12:50:00,126.7,126.71,126.64,126.67,63946.0,119.3217,119.3311,119.2652,119.2934,63946.0
2021-10-05 12:55:00,126.67,126.75,126.63,126.68,93820.0,119.2934,119.3688,119.2558,119.3029,93820.0
2021-10-05 13:00:00,126.68,126.73,126.59,126.7,89162.0,119.3029,119.35,119.2181,119.3217,89162.0
2021-10-05 13:05:00,126.69,126.78,126.69,126.76,114282.0,119.3123,119.397,119.3123,119.3782,114282.0
2021-10-05 13:10:00,126.76,126.79,126.67,126.7,122192.0,119.3782,119.4065,119.2934,119.3217,122192.0
2021-10-05 13:15:00,126.7,126.77,126.61,126.73,116253.0,119.3217,119.3876,119.2369,119.35,116253.0
2021-10-05 13:20:00,126.74,126.77,126.69,126.72,100570.0,119.3594,119.3876,119.3123,119.3405,100570.0
2021-10-05 13:25:00,126.71,126.73,126.64,126.66,133357.0,119.3311,119.35,119.2652,119.284,133357.0
2021-10-05 13:30:00,126.66,126.8,126.65,126.7,201850.0,119.284,119.4159,119.2746,119.3217,201850.0
2021-10-05 13:35:00,126.7,126.73,126.61,126.73,82392.0,119.3217,119.35,119.2369,119.35,82392.0
2021-10-05 13:40:00,126.73,126.8,126.72,126.77,84331.0,119.35,119.4159,119.3405,119.3876,84331.0
2021-10-05 13:45:00,126.78,126.81,126.71,126.81,100404.0,119.397,119.4253,119.3311,119.4253,100404.0
2021-10-05 13:50:00,126.81,126.87,126.74,126.74,103669.0,119.4253,119.4818,119.3594,119.3594,103669.0
2021-10-05 13:55:00,126.75,126.77,126.72,126.77,68438.0,119.3688,119.3876,119.3405,119.3876,68438.0
2021-10-05 14:00:00,126.77,126.85,126.72,126.79,152867.0,119.3876,119.463,119.3405,119.4065,152867.0
2021-10-05 14:05:00,126.8,126.84,126.75,126.82,66215.0,119.4159,119.4535,119.3688,119.4347,66215.0
2021-10-05 14:10:00,126.82,126.89,126.81,126.84,59631.0,119.4347,119.5006,119.4253,119.4535,59631.0
2021-10-05 14:15:00,126.84,126.88,126.76,126.82,88180.0,119.4535,119.4912,119.3782,119.4347,88180.0
2021-10-05 14:20:00,126.81,126.87,126.8,126.84,118018.0,119.4253,119.4818,119.4159,119.4535,118018.0
2021-10-05 14:25:00,126.84,126.97,126.83,126.96,97532.0,119.4535,119.576,119.4441,119.5666,97532.0
2021-10-05 14:30:00,126.97,127.04,126.94,127.0,85870.0,119.576,119.6419,119.5477,119.6042,85870.0
2021-10-05 14:35:00,127.01,127.01,126.89,126.93,147152.0,119.6136,119.6136,119.5006,119.5383,147152.0
2021-10-05 14:40:00,126.93,126.98,126.91,126.94,112735.0,119.5383,119.5854,119.5195,119.5477,112735.0
2021-10-05 14:45:00,126.94,127.0,126.88,126.9,152236.0,119.5477,119.6042,119.4912,119.5101,152236.0
2021-10-05 14:50:00,126.9,126.97,126.88,126.93,80245.0,119.5101,119.576,119.4912,119.5383,80245.0
2021-10-05 14:55:00,126.94,126.96,126.86,126.88,79238.0,119.5477,119.5666,119.4724,119.4912,79238.0
2021-10-05 15:00:00,126.88,126.91,126.84,126.86,81310.0,119.4912,119.5195,119.4535,119.4724,81310.0
2021-10-05 15:05:00,126.86,126.89,126.69,126.72,152351.0,119.4724,119.5006,119.3123,119.3405,152351.0
2021-10-05 15:10:00,126.72,126.76,126.69,126.75,204250.0,119.3405,119.3782,119.3123,119.3688,204250.0
2021-10-05 15:15:00,126.74,126.76,126.67,126.72,271828.0,119.3594,119.3782,119.2934,119.3405,271828.0
2021-10-05 15:20:00,126.73,126.73,126.53,126.57,184110.0,119.35,119.35,119.1616,119.1993,184110.0
2021-10-05 15:25:00,126.57,126.62,126.52,126.53,250236.0,119.1993,119.2464,119.1522,119.1616,250236.0
2021-10-05 15:30:00,126.53,126.55,126.49,126.55,291437.0,119.1616,119.1804,119.1239,119.1804,291437.0
2021-10-05 15:35:00,126.55,126.57,126.44,126.46,314710.0,119.1804,119.1993,119.0768,119.0957,314710.0
2021-10-05 15:40:00,126.46,126.58,126.42,126.54,319613.0,119.0957,119.2087,119.058,119.171,319613.0
2021-10-05 15:45:00,126.53,126.53,126.44,126.5,379271.0,119.1616,119.1616,119.0768,119.1333,379271.0
2021-10-05 15:50:00,126.51,126.54,126.27,126.28,821095.0,119.1428,119.171,118.9167,118.9262,821095.0
2021-10-05 15:55:00,126.28,126.36,126.12,126.15,1121603.0,118.9262,119.0015,118.7755,118.8037,1121603.0
2021-10-06 09:30:00,125.44,125.74,125.25,125.3,340121.0,118.1351,118.4176,117.9561,118.0032,340121.0
2021-10-06 09:35:00,125.31,125.64,125.28,125.52,348287.0,118.0126,118.3234,117.9844,118.2104,348287.0
2021-10-06 09:40:00,125.52,125.71,125.42,125.68,292542.0,118.2104,118.3893,118.1162,118.3611,292542.0
2021-10-06 09:45:00,125.68,125.69,125.3,125.43,423860.0,118.3611,118.3705,118.0032,118.1257,423860.0
2021-10-06 09:50:00,125.42,125.44,125.0,125.12,314699.0,118.1162,118.1351,117.7207,117.8337,314699.0
2021-10-06 09:55:00,125.12,125.12,124.75,124.97,207429.0,117.8337,117.8337,117.4853,117.6924,207429.0
2021-10-06 10:00:00,124.95,124.98,124.62,124.67,412935.0,117.6736,117.7019,117.3628,117.4099,412935.0
2021-10-06 10:05:00,124.67,125.01,124.64,124.91,199228.0,117.4099,117.7301,117.3817,117.6359,199228.0
2021-10-06 10:10:00,124.9,125.14,124.8,125.09,230656.0,117.6265,117.8525,117.5323,117.8055,230656.0
2021-10-06 10:15:00,125.09,125.09,124.62,124.69,162145.0,117.8055,117.8055,117.3628,117.4287,162145.0
2021-10-06 10:20:00,124.68,125.36,124.67,125.29,302384.0,117.4193,118.0597,117.4099,117.9938,302384.0
2021-10-06 10:25:00,125.28,125.49,125.28,125.39,149406.0,117.9844,118.1822,117.9844,118.088,149406.0
2021-10-06 10:30:00,125.39,125.69,125.37,125.42,140458.0,118.088,118.3705,118.0691,118.1162,140458.0
2021-10-06 10:35:00,125.44,125.52,125.29,125.48,135717.0,118.1351,118.2104,117.9938,118.1727,135717.0
2021-10-06 10:40:00,125.48,125.54,125.18,125.2,144885.0,118.1727,118.2292,117.8902,117.909,144885.0
2021-10-06 10:45:00,125.2,125.36,125.06,125.36,156005.0,117.909,118.0597,117.7772,118.0597,156005.0
2021-10-06 10:50:00,125.37,125.5,125.18,125.5,208503.0,118.0691,118.1916,117.8902,118.1916,208503.0
2021-10-06 10:55:00,125.49,125.52,125.31,125.49,140395.0,118.1822,118.2104,118.0126,118.1822,140395.0
2021-10-06 11:00:00,125.48,125.58,125.31,125.41,175494.0,118.1727,118.2669,118.0126,118.1068,175494.0
2021-10-06 11:05:00,125.4,125.42,125.2,125.31,131606.0,118.0974,118.1162,117.909,118.0126,131606.0
2021-10-06 11:10:00,125.31,125.35,125.17,125.3,118465.0,118.0126,118.0503,117.8808,118.0032,118465.0
2021-10-06 11:15:00,125.3,125.31,125.21,125.28,109083.0,118.0032,118.0126,117.9185,117.9844,109083.0
2021-10-06 11:20:00,125.28,125.3,125.05,125.12,134393.0,117.9844,118.0032,117.7678,117.8337,134393.0
2021-10-06 11:25:00,125.12,125.21,125.07,125.09,130899.0,117.8337,117.9185,117.7866,117.8055,130899.0
2021-10-06 11:30:00,125.1,125.16,124.88,124.94,133277.0,117.8149,117.8714,117.6077,117.6642,133277.0
2021-10-06 11:35:00,124.94,124.94,124.78,124.86,74587.0,117.6642,117.6642,117.5135,117.5888,74587.0
2021-10-06 11:40:00,124.87,124.91,124.72,124.83,95500.0,117.5983,117.6359,117.457,117.5606,95500.0
2021-10-06 11:45:00,124.83,124.85,124.68,124.76,157375.0,117.5606,117.5794,117.4193,117.4947,157375.0
2021-10-06 11:50:00,124.76,124.92,124.75,124.89,166309.0,117.4947,117.6454,117.4853,117.6171,166309.0
2021-10-06 11:55:00,124.88,125.02,124.87,125.0,108998.0,117.6077,117.7395,117.5983,117.7207,108998.0
2021-10-06 12:00:00,124.99,125.0,124.83,124.86,80224.0,117.7113,117.7207,117.5606,117.5888,80224.0
2021-10-06 12:05:00,124.85,124.87,124.61,124.65,145489.0,117.5794,117.5983,117.3534,117.3911,145489.0
2021-10-06 12:10:00,124.66,124.7,124.58,124.63,82012.0,117.4005,117.4382,117.3252,117.3722,82012.0
2021-10-06 12:15:00,124.62,124.77,124.58,124.75,80667.0,117.3628,117.5041,117.3252,117.4853,80667.0
2021-10-06 12:20:00,124.74,124.77,124.66,124.67,91154.0,117.4758,117.5041,117.4005,117.4099,91154.0
2021-10-06 12:25:00,124.67,124.74,124.5,124.66,160810.0,117.4099,117.4758,117.2498,117.4005,160810.0
2021-10-06 12:30:00,124.65,124.7,124.6,124.7,94582.0,117.3911,117.4382,117.344,117.4382,94582.0
2021-10-06 12:35:00,124.71,124.77,124.65,124.71,139999.0,117.4476,117.5041,117.3911,117.4476,139999.0
2021-10-06 12:40:00,124.71,124.83,124.71,124.83,160406.0,117.4476,117.5606,117.4476,117.5606,160406.0
2021-10-06 12:45:00,124.83,124.92,124.69,124.76,79521.0,117.5606,117.6454,117.4287,117.4947,79521.0
2021-10-06 12:50:00,124.77,124.81,124.7,124.71,51429.0,117.5041,117.5418,117.4382,117.4476,51429.0
2021-10-06 12:55:00,124.71,124.82,124.67,124.69,90865.0,117.4476,117.5512,117.4099,117.4287,90865.0
2021-10-06 13:00:00,124.69,124.79,124.63,124.67,100149.0,117.4287,117.5229,117.3722,117.4099,100149.0
2021-10-06 13:05:00,124.67,124.72,124.52,124.65,169169.0,117.4099,117.457,117.2686,117.3911,169169.0
2021-10-06 13:10:00,124.63,124.76,124.56,124.76,159420.0,117.3722,117.4947,117.3063,117.4947,159420.0
2021-10-06 13:15:00,124.75,124.82,124.75,124.78,73642.0,117.4853,117.5512,117.4853,117.5135,73642.0
2021-10-06 13:20:00,124.78,124.99,124.77,124.94,145326.0,117.5135,117.7113,117.5041,117.6642,145326.0
2021-10-06 13:25:00,124.94,125.07,124.91,125.06,77521.0,117.6642,117.7866,117.6359,117.7772,77521.0
2021-10-06 13:30:00,125.07,125.3,125.06,125.3,145015.0,117.7866,118.0032,117.7772,118.0032,145015.0
2021-10-06 13:35:00,125.29,125.48,125.24,125.47,132199.0,117.9938,118.1727,117.9467,118.1633,132199.0
2021-10-06 13:40:00,125.47,125.47,125.37,125.43,85713.0,118.1633,118.1633,118.0691,118.1257,85713.0
2021-10-06 13:45:00,125.43,125.52,125.43,125.51,129812.0,118.1257,118.2104,118.1257,118.201,129812.0
2021-10-06 13:50:00,125.5,125.5,125.28,125.3,161400.0,118.1916,118.1916,117.9844,118.0032,161400.0
2021-10-06 13:55:00,125.31,125.43,125.3,125.43,97989.0,118.0126,118.1257,118.0032,118.1257,97989.0
2021-10-06 14:00:00,125.46,125.58,125.3,125.58,229373.0,118.1539,118.2669,118.0032,118.2669,229373.0
2021-10-06 14:05:00,125.57,125.63,125.47,125.58,72379.0,118.2575,118.314,118.1633,118.2669,72379.0
2021-10-06 14:10:00,125.58,125.78,125.56,125.76,164043.0,118.2669,118.4553,118.2481,118.4364,164043.0
2021-10-06 14:15:00,125.77,125.83,125.71,125.82,157044.0,118.4459,118.5024,118.3893,118.4929,157044.0
2021-10-06 14:20:00,125.82,125.83,125.65,125.67,130760.0,118.4929,118.5024,118.3328,118.3517,130760.0
2021-10-06 14:25:00,125.67,125.73,125.64,125.71,90124.0,118.3517,118.4082,118.3234,118.3893,90124.0
2021-10-06 14:30:00,125.71,125.75,125.62,125.71,138787.0,118.3893,118.427,118.3046,118.3893,138787.0
2021-10-06 14:35:00,125.71,125.76,125.64,125.73,146346.0,118.3893,118.4364,118.3234,118.4082,146346.0
2021-10-06 14:40:00,125.72,125.84,125.72,125.78,127023.0,118.3988,118.5118,118.3988,118.4553,127023.0
2021-10-06 14:45:00,125.79,125.87,125.73,125.73,108113.0,118.4647,118.54,118.4082,118.4082,108113.0
2021-10-06 14:50:00,125.73,125.8,125.58,125.7,282969.0,118.4082,118.4741,118.2669,118.3799,282969.0
2021-10-06 14:55:00,125.7,125.71,125.59,125.61,144306.0,118.3799,118.3893,118.2763,118.2952,144306.0
2021-10-06 15:00:00,125.61,125.69,125.58,125.58,201243.0,118.2952,118.3705,118.2669,118.2669,201243.0
2021-10-06 15:05:00,125.58,125.67,125.48,125.53,222130.0,118.2669,118.3517,118.1727,118.2198,222130.0
2021-10-06 15:10:00,125.53,125.64,125.41,125.49,352250.0,118.2198,118.3234,118.1068,118.1822,352250.0
2021-10-06 15:15:00,125.49,125.59,125.46,125.47,293788.0,118.1822,118.2763,118.1539,118.1633,293788.0
2021-10-06 15:20:00,125.47,125.52,125.38,125.5,142827.0,118.1633,118.2104,118.0786,118.1916,142827.0
2021-10-06 15:25:00,125.52,125.61,125.5,125.61,146760.0,118.2104,118.2952,118.1916,118.2952,146760.0
2021-10-06 15:30:00,125.61,125.66,125.53,125.59,308992.0,118.2952,118.3423,118.2198,118.2763,308992.0
2021-10-06 15:35:00,125.59,125.6,125.39,125.5,674631.0,118.2763,118.2858,118.088,118.1916,674631.0
2021-10-06 15:40:00,125.51,125.68,125.48,125.67,372008.0,118.201,118.3611,118.1727,118.3517,372008.0
2021-10-06 15:45:00,125.67,125.84,125.6,125.78,490579.0,118.3517,118.5118,118.2858,118.4553,490579.0
2021-10-06 15:50:00,125.79,125.95,125.77,125.82,1001888.0,118.4647,118.6154,118.4459,118.4929,1001888.0
2021-10-06 15:55:00,125.82,126.02,125.81,125.95,1777240.0,118.4929,118.6813,118.4835,118.6154,1777240.0
2021-10-07 09:30:00,126.72,127.22,126.54,127.22,614089.0,119.3405,119.8114,119.171,119.8114,614089.0
2021-10-07 09:35:00,127.25,127.51,127.25,127.28,665713.0,119.8397,120.0845,119.8397,119.8679,665713.0
2021-10-07 09:40:00,127.28,127.47,127.19,127.47,387044.0,119.8679,120.0469,119.7832,120.0469,387044.0
2021-10-07 09:45:00,127.47,127.62,127.26,127.41,389528.0,120.0469,120.1881,119.8491,119.9904,389528.0
2021-10-07 09:50:00,127.45,127.76,127.34,127.55,203072.0,120.028,120.32,119.9244,120.1222,203072.0
2021-10-07 09:55:00,127.53,127.91,127.53,127.89,123596.0,120.1034,120.4612,120.1034,120.4424,123596.0
2021-10-07 10:00:00,127.9,128.26,127.81,128.25,188505.0,120.4518,120.7909,120.3671,120.7814,188505.0
2021-10-07 10:05:00,128.26,128.37,128.21,128.33,162720.0,120.7909,120.8944,120.7438,120.8568,162720.0
2021-10-07 10:10:00,128.33,128.4,128.26,128.32,128745.0,120.8568,120.9227,120.7909,120.8474,128745.0
2021-10-07 10:15:00,128.34,128.37,128.23,128.26,183121.0,120.8662,120.8944,120.7626,120.7909,183121.0
2021-10-07 10:20:00,128.25,128.31,128.16,128.18,146555.0,120.7814,120.8379,120.6967,120.7155,146555.0
2021-10-07 10:25:00,128.19,128.29,128.07,128.25,168943.0,120.7249,120.8191,120.6119,120.7814,168943.0
2021-10-07 10:30:00,128.25,128.4,128.22,128.31,139887.0,120.7814,120.9227,120.7532,120.8379,139887.0
2021-10-07 10:35:00,128.31,128.31,128.14,128.15,104582.0,120.8379,120.8379,120.6778,120.6873,104582.0
2021-10-07 10:40:00,128.16,128.28,128.15,128.16,213766.0,120.6967,120.8097,120.6873,120.6967,213766.0
2021-10-07 10:45:00,128.16,128.22,128.08,128.22,83082.0,120.6967,120.7532,120.6213,120.7532,83082.0
2021-10-07 10:50:00,128.22,128.31,128.16,128.29,106658.0,120.7532,120.8379,120.6967,120.8191,106658.0
2021-10-07 10:55:00,128.3,128.37,128.21,128.26,136415.0,120.8285,120.8944,120.7438,120.7909,136415.0
2021-10-07 11:00:00,128.26,128.37,128.24,128.35,88393.0,120.7909,120.8944,120.772,120.8756,88393.0
2021-10-07 11:05:00,128.36,128.38,128.23,128.25,78723.0,120.885,120.9039,120.7626,120.7814,78723.0
2021-10-07 11:10:00,128.24,128.27,128.09,128.11,110920.0,120.772,120.8003,120.6308,120.6496,110920.0
2021-10-07 11:15:00,128.11,128.14,128.0,128.02,177348.0,120.6496,120.6778,120.546,120.5648,177348.0
2021-10-07 11:20:00,128.02,128.07,127.98,127.99,140909.0,120.5648,120.6119,120.5272,120.5366,140909.0
2021-10-07 11:25:00,127.98,128.12,127.95,128.06,77883.0,120.5272,120.659,120.4989,120.6025,77883.0
2021-10-07 11:30:00,128.08,128.14,128.07,128.11,56333.0,120.6213,120.6778,120.6119,120.6496,56333.0
2021-10-07 11:35:00,128.1,128.34,128.07,128.32,92124.0,120.6402,120.8662,120.6119,120.8474,92124.0
2021-10-07 11:40:00,128.33,128.36,128.23,128.25,67320.0,120.8568,120.885,120.7626,120.7814,67320.0
2021-10-07 11:45:00,128.25,128.29,128.21,128.26,42571.0,120.7814,120.8191,120.7438,120.7909,42571.0
2021-10-07 11:50:00,128.27,128.27,128.18,128.25,38631.0,120.8003,120.8003,120.7155,120.7814,38631.0
2021-10-07 11:55:00,128.25,128.32,128.24,128.32,64765.0,120.7814,120.8474,120.772,120.8474,64765.0
2021-10-07 12:00:00,128.33,128.4,128.32,128.33,48029.0,120.8568,120.9227,120.8474,120.8568,48029.0
2021-10-07 12:05:00,128.34,128.37,128.31,128.32,25144.0,120.8662,120.8944,120.8379,120.8474,25144.0
2021-10-07 12:10:00,128.32,128.35,128.27,128.29,30183.0,120.8474,120.8756,120.8003,120.8191,30183.0
2021-10-07 12:15:00,128.28,128.28,128.19,128.24,51553.0,120.8097,120.8097,120.7249,120.772,51553.0
2021-10-07 12:20:00,128.24,128.33,128.22,128.32,55241.0,120.772,120.8568,120.7532,120.8474,55241.0
2021-10-07 12:25:00,128.33,128.34,128.28,128.33,58907.0,120.8568,120.8662,120.8097,120.8568,58907.0
2021-10-07 12:30:00,128.33,128.38,128.3,128.33,127964.0,120.8568,120.9039,120.8285,120.8568,127964.0
2021-10-07 12:35:00,128.33,128.39,128.32,128.38,50100.0,120.8568,120.9133,120.8474,120.9039,50100.0
2021-10-07 12:40:00,128.39,128.39,128.26,128.28,85558.0,120.9133,120.9133,120.7909,120.8097,85558.0
2021-10-07 12:45:00,128.28,128.29,128.16,128.19,42084.0,120.8097,120.8191,120.6967,120.7249,42084.0
2021-10-07 12:50:00,128.19,128.25,128.15,128.24,51718.0,120.7249,120.7814,120.6873,120.772,51718.0
2021-10-07 12:55:00,128.24,128.26,128.21,128.25,50671.0,120.772,120.7909,120.7438,120.7814,50671.0
2021-10-07 13:00:00,128.25,128.25,128.19,128.23,31475.0,120.7814,120.7814,120.7249,120.7626,31475.0
2021-10-07 13:05:00,128.22,128.22,128.11,128.16,55087.0,120.7532,120.7532,120.6496,120.6967,55087.0
2021-10-07 13:10:00,128.16,128.2,128.13,128.14,53695.0,120.6967,120.7343,120.6684,120.6778,53695.0
2021-10-07 13:15:00,128.14,128.23,128.14,128.21,22054.0,120.6778,120.7626,120.6778,120.7438,22054.0
2021-10-07 13:20:00,128.21,128.22,128.15,128.21,23531.0,120.7438,120.7532,120.6873,120.7438,23531.0
2021-10-07 13:25:00,128.2,128.26,128.16,128.24,52170.0,120.7343,120.7909,120.6967,120.772,52170.0
2021-10-07 13:30:00,128.24,128.31,128.2,128.3,225173.0,120.772,120.8379,120.7343,120.8285,225173.0
2021-10-07 13:35:00,128.3,128.31,128.23,128.25,90923.0,120.8285,120.8379,120.7626,120.7814,90923.0
2021-10-07 13:40:00,128.25,128.26,128.17,128.17,42789.0,120.7814,120.7909,120.7061,120.7061,42789.0
2021-10-07 13:45:00,128.18,128.19,128.09,128.11,33515.0,120.7155,120.7249,120.6308,120.6496,33515.0
2021-10-07 13:50:00,128.11,128.12,128.05,128.1,29748.0,120.6496,120.659,120.5931,120.6402,29748.0
2021-10-07 13:55:00,128.11,128.13,128.05,128.12,37671.0,120.6496,120.6684,120.5931,120.659,37671.0
2021-10-07 14:00:00,128.12,128.13,127.91,127.95,89568.0,120.659,120.6684,120.4612,120.4989,89568.0
2021-10-07 14:05:00,127.94,128.02,127.93,127.98,35340.0,120.4895,120.5648,120.4801,120.5272,35340.0
2021-10-07 14:10:00,127.98,128.0,127.94,127.97,30497.0,120.5272,120.546,120.4895,120.5177,30497.0
2021-10-07 14:15:00,127.97,127.97,127.92,127.94,22659.0,120.5177,120.5177,120.4707,120.4895,22659.0
2021-10-07 14:20:00,127.93,127.96,127.87,127.89,56313.0,120.4801,120.5083,120.4236,120.4424,56313.0
2021-10-07 14:25:00,127.89,127.89,127.79,127.84,74039.0,120.4424,120.4424,120.3482,120.3953,74039.0
2021-10-07 14:30:00,127.85,127.89,127.79,127.83,29048.0,120.4047,120.4424,120.3482,120.3859,29048.0
2021-10-07 14:35:00,127.83,127.83,127.71,127.74,52932.0,120.3859,120.3859,120.2729,120.3011,52932.0
2021-10-07 14:40:00,127.73,127.77,127.65,127.68,31994.0,120.2917,120.3294,120.2164,120.2446,31994.0
2021-10-07 14:45:00,127.66,127.75,127.64,127.74,77798.0,120.2258,120.3106,120.207,120.3011,77798.0
2021-10-07 14:50:00,127.74,127.74,127.55,127.58,65667.0,120.3011,120.3011,120.1222,120.1505,65667.0
2021-10-07 14:55:00,127.58,127.69,127.55,127.59,74584.0,120.1505,120.254,120.1222,120.1599,74584.0
2021-10-07 15:00:00,127.59,127.63,127.54,127.59,50707.0,120.1599,120.1975,120.1128,120.1599,50707.0
2021-10-07 15:05:00,127.59,127.74,127.59,127.71,62838.0,120.1599,120.3011,120.1599,120.2729,62838.0
2021-10-07 15:10:00,127.71,127.76,127.59,127.76,136157.0,120.2729,120.32,120.1599,120.32,136157.0
2021-10-07 15:15:00,127.75,127.8,127.69,127.77,196496.0,120.3106,120.3576,120.254,120.3294,196496.0
2021-10-07 15:20:00,127.77,127.8,127.69,127.69,83522.0,120.3294,120.3576,120.254,120.254,83522.0
2021-10-07 15:25:00,127.69,127.73,127.64,127.72,75571.0,120.254,120.2917,120.207,120.2823,75571.0
2021-10-07 15:30:00,127.7,127.75,127.64,127.69,126655.0,120.2635,120.3106,120.207,120.254,126655.0
2021-10-07 15:35:00,127.69,127.69,127.55,127.56,133444.0,120.254,120.254,120.1222,120.1316,133444.0
2021-10-07 15:40:00,127.56,127.66,127.47,127.48,282908.0,120.1316,120.2258,120.0469,120.0563,282908.0
2021-10-07 15:45:00,127.48,127.63,127.44,127.63,410553.0,120.0563,120.1975,120.0186,120.1975,410553.0
2021-10-07 15:50:00,127.63,127.63,127.39,127.57,674846.0,120.1975,120.1975,119.9715,120.141,674846.0
2021-10-07 15:55:00,127.58,127.58,127.41,127.55,1170956.0,120.1505,120.1505,119.9904,120.1222,1170956.0
2021-10-08 09:30:00,127.73,128.0,127.56,127.64,256977.0,120.2917,120.546,120.1316,120.207,256977.0
2021-10-08 09:35:00,127.63,127.8,127.42,127.61,191210.0,120.1975,120.3576,119.9998,120.1787,191210.0
2021-10-08 09:40:00,127.62,127.81,127.29,127.31,273246.0,120.1881,120.3671,119.8773,119.8962,273246.0
2021-10-08 09:45:00,127.32,127.42,127.13,127.27,268197.0,119.9056,119.9998,119.7267,119.8585,268197.0
2021-10-08 09:50:00,127.28,127.31,127.02,127.13,220465.0,119.8679,119.8962,119.6231,119.7267,220465.0
2021-10-08 09:55:00,127.11,127.2,127.04,127.11,116717.0,119.7078,119.7926,119.6419,119.7078,116717.0
2021-10-08 10:00:00,127.1,127.43,127.1,127.38,129820.0,119.6984,120.0092,119.6984,119.9621,129820.0
2021-10-08 10:05:00,127.37,127.5,127.36,127.36,95554.0,119.9527,120.0751,119.9433,119.9433,95554.0
2021-10-08 10:10:00,127.38,127.39,127.18,127.23,143908.0,119.9621,119.9715,119.7737,119.8208,143908.0
2021-10-08 10:15:00,127.22,127.33,127.12,127.26,142680.0,119.8114,119.915,119.7172,119.8491,142680.0
2021-10-08 10:20:00,127.26,127.31,127.14,127.15,119990.0,119.8491,119.8962,119.7361,119.7455,119990.0
2021-10-08 10:25:00,127.13,127.14,127.02,127.03,346300.0,119.7267,119.7361,119.6231,119.6325,346300.0
2021-10-08 10:30:00,127.05,127.12,126.97,126.97,83153.0,119.6513,119.7172,119.576,119.576,83153.0
2021-10-08 10:35:00,126.98,127.03,126.83,126.86,323990.0,119.5854,119.6325,119.4441,119.4724,323990.0
2021-10-08 10:40:00,126.86,126.88,126.68,126.83,113682.0,119.4724,119.4912,119.3029,119.4441,113682.0
2021-10-08 10:45:00,126.84,126.93,126.79,126.88,59599.0,119.4535,119.5383,119.4065,119.4912,59599.0
2021-10-08 10:50:00,126.87,126.93,126.83,126.92,113444.0,119.4818,119.5383,119.4441,119.5289,113444.0
2021-10-08 10:55:00,126.92,127.02,126.87,126.88,64990.0,119.5289,119.6231,119.4818,119.4912,64990.0
2021-10-08 11:00:00,126.89,126.92,126.78,126.78,70673.0,119.5006,119.5289,119.397,119.397,70673.0
2021-10-08 11:05:00,126.78,126.96,126.75,126.95,47302.0,119.397,119.5666,119.3688,119.5571,47302.0
2021-10-08 11:10:00,126.94,127.03,126.91,127.02,48524.0,119.5477,119.6325,119.5195,119.6231,48524.0
2021-10-08 11:15:00,127.03,127.16,127.0,127.16,40601.0,119.6325,119.7549,119.6042,119.7549,40601.0
2021-10-08 11:20:00,127.16,127.16,127.06,127.1,41705.0,119.7549,119.7549,119.6607,119.6984,41705.0
2021-10-08 11:25:00,127.1,127.12,127.03,127.07,97747.0,119.6984,119.7172,119.6325,119.6702,97747.0
2021-10-08 11:30:00,127.08,127.09,126.98,126.99,114758.0,119.6796,119.689,119.5854,119.5948,114758.0
2021-10-08 11:35:00,126.98,127.03,126.96,126.98,63412.0,119.5854,119.6325,119.5666,119.5854,63412.0
2021-10-08 11:40:00,126.98,127.07,126.95,127.01,38835.0,119.5854,119.6702,119.5571,119.6136,38835.0
2021-10-08 11:45:00,127.01,127.06,127.01,127.05,45252.0,119.6136,119.6607,119.6136,119.6513,45252.0
2021-10-08 11:50:00,127.05,127.09,126.96,127.0,40917.0,119.6513,119.689,119.5666,119.6042,40917.0
2021-10-08 11:55:00,127.0,127.03,126.97,127.01,61936.0,119.6042,119.6325,119.576,119.6136,61936.0
2021-10-08 12:00:00,127.01,127.06,126.95,127.04,55765.0,119.6136,119.6607,119.5571,119.6419,55765.0
2021-10-08 12:05:00,127.04,127.1,127.03,127.04,26315.0,119.6419,119.6984,119.6325,119.6419,26315.0
2021-10-08 12:10:00,127.04,127.06,126.95,127.04,34293.0,119.6419,119.6607,119.5571,119.6419,34293.0
2021-10-08 12:15:00,127.04,127.07,126.96,127.04,32675.0,119.6419,119.6702,119.5666,119.6419,32675.0
2021-10-08 12:20:00,127.04,127.05,126.97,126.98,41320.0,119.6419,119.6513,119.576,119.5854,41320.0
2021-10-08 12:25:00,126.99,127.02,126.86,126.88,94147.0,119.5948,119.6231,119.4724,119.4912,94147.0
2021-10-08 12:30:00,126.87,126.94,126.83,126.93,49408.0,119.4818,119.5477,119.4441,119.5383,49408.0
2021-10-08 12:35:00,126.93,126.99,126.9,126.99,32654.0,119.5383,119.5948,119.5101,119.5948,32654.0
2021-10-08 12:40:00,126.98,127.05,126.97,127.03,69405.0,119.5854,119.6513,119.576,119.6325,69405.0
2021-10-08 12:45:00,127.04,127.04,126.97,127.01,42198.0,119.6419,119.6419,119.576,119.6136,42198.0
2021-10-08 12:50:00,127.0,127.01,126.96,126.99,37310.0,119.6042,119.6136,119.5666,119.5948,37310.0
2021-10-08 12:55:00,126.99,127.03,126.95,126.95,36914.0,119.5948,119.6325,119.5571,119.5571,36914.0
2021-10-08 13:00:00,126.96,126.98,126.92,126.96,39469.0,119.5666,119.5854,119.5289,119.5666,39469.0
2021-10-08 13:05:00,126.96,126.98,126.92,126.94,36628.0,119.5666,119.5854,119.5289,119.5477,36628.0
2021-10-08 13:10:00,126.93,127.04,126.93,127.02,59587.0,119.5383,119.6419,119.5383,119.6231,59587.0
2021-10-08 13:15:00,127.01,127.01,126.79,126.79,120219.0,119.6136,119.6136,119.4065,119.4065,120219.0
2021-10-08 13:20:00,126.79,126.87,126.79,126.85,21739.0,119.4065,119.4818,119.4065,119.463,21739.0
2021-10-08 13:25:00,126.85,126.94,126.85,126.91,35866.0,119.463,119.5477,119.463,119.5195,35866.0
2021-10-08 13:30:00,126.91,126.99,126.88,126.98,39090.0,119.5195,119.5948,119.4912,119.5854,39090.0
2021-10-08 13:35:00,126.98,126.99,126.92,126.93,72120.0,119.5854,119.5948,119.5289,119.5383,72120.0
2021-10-08 13:40:00,126.93,126.97,126.89,126.9,72729.0,119.5383,119.576,119.5006,119.5101,72729.0
2021-10-08 13:45:00,126.91,127.01,126.9,127.0,64541.0,119.5195,119.6136,119.5101,119.6042,64541.0
2021-10-08 13:50:00,127.0,127.01,126.97,126.99,46111.0,119.6042,119.6136,119.576,119.5948,46111.0
2021-10-08 13:55:00,126.99,127.11,126.99,127.06,48696.0,119.5948,119.7078,119.5948,119.6607,48696.0
2021-10-08 14:00:00,127.07,127.12,127.04,127.11,55704.0,119.6702,119.7172,119.6419,119.7078,55704.0
2021-10-08 14:05:00,127.11,127.19,127.1,127.18,52102.0,119.7078,119.7832,119.6984,119.7737,52102.0
2021-10-08 14:10:00,127.18,127.2,127.14,127.18,28733.0,119.7737,119.7926,119.7361,119.7737,28733.0
2021-10-08 14:15:00,127.17,127.3,127.14,127.23,44386.0,119.7643,119.8868,119.7361,119.8208,44386.0
2021-10-08 14:20:00,127.23,127.31,127.23,127.28,66890.0,119.8208,119.8962,119.8208,119.8679,66890.0
2021-10-08 14:25:00,127.27,127.39,127.27,127.37,108200.0,119.8585,119.9715,119.8585,119.9527,108200.0
2021-10-08 14:30:00,127.38,127.51,127.35,127.46,324292.0,119.9621,120.0845,119.9338,120.0374,324292.0
2021-10-08 14:35:00,127.45,127.46,127.37,127.4,62517.0,120.028,120.0374,119.9527,119.9809,62517.0
2021-10-08 14:40:00,127.41,127.41,127.33,127.34,59581.0,119.9904,119.9904,119.915,119.9244,59581.0
2021-10-08 14:45:00,127.35,127.36,127.3,127.33,62079.0,119.9338,119.9433,119.8868,119.915,62079.0
2021-10-08 14:50:00,127.33,127.34,127.29,127.3,44824.0,119.915,119.9244,119.8773,119.8868,44824.0
2021-10-08 14:55:00,127.29,127.37,127.29,127.33,91399.0,119.8773,119.9527,119.8773,119.915,91399.0
2021-10-08 15:00:00,127.33,127.35,127.29,127.32,48415.0,119.915,119.9338,119.8773,119.9056,48415.0
2021-10-08 15:05:00,127.32,127.39,127.28,127.34,128887.0,119.9056,119.9715,119.8679,119.9244,128887.0
2021-10-08 15:10:00,127.33,127.4,127.31,127.4,125400.0,119.915,119.9809,119.8962,119.9809,125400.0
2021-10-08 15:15:00,127.39,127.4,127.25,127.29,128863.0,119.9715,119.9809,119.8397,119.8773,128863.0
2021-10-08 15:20:00,127.28,127.29,127.23,127.24,104286.0,119.8679,119.8773,119.8208,119.8303,104286.0
2021-10-08 15:25:00,127.24,127.25,127.17,127.19,114131.0,119.8303,119.8397,119.7643,119.7832,114131.0
2021-10-08 15:30:00,127.19,127.24,127.16,127.18,106927.0,119.7832,119.8303,119.7549,119.7737,106927.0
2021-10-08 15:35:00,127.18,127.2,127.0,127.02,125084.0,119.7737,119.7926,119.6042,119.6231,125084.0
2021-10-08 15:40:00,127.02,127.05,126.91,126.93,79788.0,119.6231,119.6513,119.5195,119.5383,79788.0
2021-10-08 15:45:00,126.92,126.98,126.88,126.88,142631.0,119.5289,119.5854,119.4912,119.4912,142631.0
2021-10-08 15:50:00,126.88,127.0,126.8,126.95,324178.0,119.4912,119.6042,119.4159,119.5571,324178.0
2021-10-08 15:55:00,126.95,127.06,126.89,126.94,440050.0,119.5571,119.6607,119.5006,119.5477,440050.0
2021-10-11 09:30:00,126.83,127.01,126.53,127.0,181600.0,119.4441,119.6136,119.1616,119.6042,181600.0
2021-10-11 09:35:00,127.02,127.07,126.7,126.83,219481.0,119.6231,119.6702,119.3217,119.4441,219481.0
2021-10-11 09:40:00,126.84,127.05,126.76,126.94,277855.0,119.4535,119.6513,119.3782,119.5477,277855.0
2021-10-11 09:45:00,126.95,126.98,126.84,126.89,156713.0,119.5571,119.5854,119.4535,119.5006,156713.0
2021-10-11 09:50:00,126.9,127.08,126.89,127.04,131655.0,119.5101,119.6796,119.5006,119.6419,131655.0
2021-10-11 09:55:00,127.04,127.24,127.03,127.24,81029.0,119.6419,119.8303,119.6325,119.8303,81029.0
2021-10-11 10:00:00,127.25,127.36,127.2,127.27,136824.0,119.8397,119.9433,119.7926,119.8585,136824.0
2021-10-11 10:05:00,127.27,127.32,127.21,127.3,68352.0,119.8585,119.9056,119.802,119.8868,68352.0
2021-10-11 10:10:00,127.3,127.43,127.28,127.4,101794.0,119.8868,120.0092,119.8679,119.9809,101794.0
2021-10-11 10:15:00,127.42,127.5,127.35,127.41,84758.0,119.9998,120.0751,119.9338,119.9904,84758.0
2021-10-11 10:20:00,127.41,127.48,127.31,127.35,68620.0,119.9904,120.0563,119.8962,119.9338,68620.0
2021-10-11 10:25:00,127.36,127.37,127.26,127.36,38599.0,119.9433,119.9527,119.8491,119.9433,38599.0
2021-10-11 10:30:00,127.37,127.45,127.33,127.41,47551.0,119.9527,120.028,119.915,119.9904,47551.0
2021-10-11 10:35:00,127.41,127.46,127.35,127.44,69799.0,119.9904,120.0374,119.9338,120.0186,69799.0
2021-10-11 10:40:00,127.46,127.46,127.31,127.38,55798.0,120.0374,120.0374,119.8962,119.9621,55798.0
2021-10-11 10:45:00,127.38,127.41,127.24,127.29,55386.0,119.9621,119.9904,119.8303,119.8773,55386.0
2021-10-11 10:50:00,127.3,127.45,127.3,127.41,64802.0,119.8868,120.028,119.8868,119.9904,64802.0
2021-10-11 10:55:00,127.42,127.43,127.35,127.35,54858.0,119.9998,120.0092,119.9338,119.9338,54858.0
2021-10-11 11:00:00,127.35,127.42,127.32,127.42,44184.0,119.9338,119.9998,119.9056,119.9998,44184.0
2021-10-11 11:05:00,127.42,127.45,127.37,127.37,38461.0,119.9998,120.028,119.9527,119.9527,38461.0
2021-10-11 11:10:00,127.37,127.38,127.27,127.27,68416.0,119.9527,119.9621,119.8585,119.8585,68416.0
2021-10-11 11:15:00,127.27,127.29,127.1,127.12,44415.0,119.8585,119.8773,119.6984,119.7172,44415.0
2021-10-11 11:20:00,127.13,127.2,127.12,127.15,69126.0,119.7267,119.7926,119.7172,119.7455,69126.0
2021-10-11 11:25:00,127.15,127.19,127.09,127.14,66285.0,119.7455,119.7832,119.689,119.7361,66285.0
2021-10-11 11:30:00,127.13,127.23,127.11,127.23,46834.0,119.7267,119.8208,119.7078,119.8208,46834.0
2021-10-11 11:35:00,127.23,127.4,127.23,127.36,51824.0,119.8208,119.9809,119.8208,119.9433,51824.0
2021-10-11 11:40:00,127.37,127.41,127.32,127.35,36085.0,119.9527,119.9904,119.9056,119.9338,36085.0
2021-10-11 11:45:00,127.35,127.35,127.26,127.28,22279.0,119.9338,119.9338,119.8491,119.8679,22279.0
2021-10-11 11:50:00,127.28,127.28,127.17,127.2,31576.0,119.8679,119.8679,119.7643,119.7926,31576.0
2021-10-11 11:55:00,127.21,127.25,127.19,127.2,22741.0,119.802,119.8397,119.7832,119.7926,22741.0
2021-10-11 12:00:00,127.2,127.2,127.01,127.03,63981.0,119.7926,119.7926,119.6136,119.6325,63981.0
2021-10-11 12:05:00,127.03,127.06,126.91,127.04,131097.0,119.6325,119.6607,119.5195,119.6419,131097.0
2021-10-11 12:10:00,127.04,127.06,126.97,126.99,63662.0,119.6419,119.6607,119.576,119.5948,63662.0
2021-10-11 12:15:00,126.99,127.03,126.94,127.01,34407.0,119.5948,119.6325,119.5477,119.6136,34407.0
2021-10-11 12:20:00,127.0,127.08,126.99,127.08,27746.0,119.6042,119.6796,119.5948,119.6796,27746.0
2021-10-11 12:25:00,127.07,127.09,127.04,127.07,21456.0,119.6702,119.689,119.6419,119.6702,21456.0
2021-10-11 12:30:00,127.07,127.12,127.03,127.08,24716.0,119.6702,119.7172,119.6325,119.6796,24716.0
2021-10-11 12:35:00,127.08,127.1,127.03,127.07,24042.0,119.6796,119.6984,119.6325,119.6702,24042.0
2021-10-11 12:40:00,127.06,127.07,127.02,127.05,22750.0,119.6607,119.6702,119.6231,119.6513,22750.0
2021-10-11 12:45:00,127.05,127.09,127.04,127.05,22973.0,119.6513,119.689,119.6419,119.6513,22973.0
2021-10-11 12:50:00,127.04,127.04,126.84,126.91,63953.0,119.6419,119.6419,119.4535,119.5195,63953.0
2021-10-11 12:55:00,126.9,126.94,126.82,126.85,38072.0,119.5101,119.5477,119.4347,119.463,38072.0
2021-10-11 13:00:00,126.85,126.85,126.64,126.68,45570.0,119.463,119.463,119.2652,119.3029,45570.0
2021-10-11 13:05:00,126.68,126.68,126.54,126.62,147034.0,119.3029,119.3029,119.171,119.2464,147034.0
2021-10-11 13:10:00,126.62,126.74,126.61,126.69,203857.0,119.2464,119.3594,119.2369,119.3123,203857.0
2021-10-11 13:15:00,126.68,126.72,126.64,126.7,51292.0,119.3029,119.3405,119.2652,119.3217,51292.0
2021-10-11 13:20:00,126.71,126.71,126.51,126.51,66205.0,119.3311,119.3311,119.1428,119.1428,66205.0
2021-10-11 13:25:00,126.52,126.52,126.39,126.43,46637.0,119.1522,119.1522,119.0298,119.0674,46637.0
2021-10-11 13:30:00,126.42,126.44,126.31,126.34,27267.0,119.058,119.0768,118.9544,118.9827,27267.0
2021-10-11 13:35:00,126.34,126.43,126.32,126.4,84168.0,118.9827,119.0674,118.9638,119.0392,84168.0
2021-10-11 13:40:00,126.39,126.47,126.38,126.44,62871.0,119.0298,119.1051,119.0203,119.0768,62871.0
2021-10-11 13:45:00,126.43,126.43,126.2,126.27,79735.0,119.0674,119.0674,118.8508,118.9167,79735.0
2021-10-11 13:50:00,126.26,126.35,126.2,126.34,48983.0,118.9073,118.9921,118.8508,118.9827,48983.0
2021-10-11 13:55:00,126.34,126.36,126.29,126.32,55733.0,118.9827,119.0015,118.9356,118.9638,55733.0
2021-10-11 14:00:00,126.32,126.39,126.29,126.38,58257.0,118.9638,119.0298,118.9356,119.0203,58257.0
2021-10-11 14:05:00,126.37,126.43,126.36,126.43,41458.0,119.0109,119.0674,119.0015,119.0674,41458.0
2021-10-11 14:10:00,126.44,126.48,126.41,126.48,106322.0,119.0768,119.1145,119.0486,119.1145,106322.0
2021-10-11 14:15:00,126.47,126.52,126.4,126.42,83561.0,119.1051,119.1522,119.0392,119.058,83561.0
2021-10-11 14:20:00,126.42,126.44,126.33,126.33,50159.0,119.058,119.0768,118.9732,118.9732,50159.0
2021-10-11 14:25:00,126.33,126.36,126.28,126.35,42214.0,118.9732,119.0015,118.9262,118.9921,42214.0
2021-10-11 14:30:00,126.34,126.41,126.33,126.4,48282.0,118.9827,119.0486,118.9732,119.0392,48282.0
2021-10-11 14:35:00,126.39,126.39,126.28,126.29,59702.0,119.0298,119.0298,118.9262,118.9356,59702.0
2021-10-11 14:40:00,126.29,126.41,126.29,126.38,30142.0,118.9356,119.0486,118.9356,119.0203,30142.0
2021-10-11 14:45:00,126.38,126.44,126.33,126.4,51590.0,119.0203,119.0768,118.9732,119.0392,51590.0
2021-10-11 14:50:00,126.4,126.4,126.29,126.32,66177.0,119.0392,119.0392,118.9356,118.9638,66177.0
2021-10-11 14:55:00,126.32,126.48,126.29,126.42,76461.0,118.9638,119.1145,118.9356,119.058,76461.0
2021-10-11 15:00:00,126.41,126.47,126.4,126.46,53221.0,119.0486,119.1051,119.0392,119.0957,53221.0
2021-10-11 15:05:00,126.46,126.47,126.27,126.34,62376.0,119.0957,119.1051,118.9167,118.9827,62376.0
2021-10-11 15:10:00,126.34,126.41,126.3,126.37,48245.0,118.9827,119.0486,118.945,119.0109,48245.0
2021-10-11 15:15:00,126.37,126.38,126.26,126.29,52081.0,119.0109,119.0203,118.9073,118.9356,52081.0
2021-10-11 15:20:00,126.29,126.3,126.22,126.29,63984.0,118.9356,118.945,118.8696,118.9356,63984.0
2021-10-11 15:25:00,126.29,126.3,126.1,126.12,55667.0,118.9356,118.945,118.7566,118.7755,55667.0
2021-10-11 15:30:00,126.12,126.22,126.1,126.11,143395.0,118.7755,118.8696,118.7566,118.7661,143395.0
2021-10-11 15:35:00,126.11,126.14,126.08,126.12,99866.0,118.7661,118.7943,118.7378,118.7755,99866.0
2021-10-11 15:40:00,126.13,126.17,126.09,126.12,218213.0,118.7849,118.8226,118.7472,118.7755,218213.0
2021-10-11 15:45:00,126.13,126.16,126.07,126.12,272594.0,118.7849,118.8131,118.7284,118.7755,272594.0
2021-10-11 15:50:00,126.12,126.12,125.99,126.06,469928.0,118.7755,118.7755,118.653,118.719,469928.0
2021-10-11 15:55:00,126.06,126.07,125.91,125.96,683838.0,118.719,118.7284,118.5777,118.6248,683838.0
2021-10-12 09:30:00,126.39,126.48,125.86,125.88,286707.0,119.0298,119.1145,118.5306,118.5494,286707.0
2021-10-12 09:35:00,125.88,126.31,125.85,126.3,209412.0,118.5494,118.9544,118.5212,118.945,209412.0
2021-10-12 09:40:00,126.31,126.36,125.79,125.84,412189.0,118.9544,119.0015,118.4647,118.5118,412189.0
2021-10-12 09:45:00,125.85,125.86,125.41,125.49,428106.0,118.5212,118.5306,118.1068,118.1822,428106.0
2021-10-12 09:50:00,125.49,125.93,125.48,125.81,244617.0,118.1822,118.5965,118.1727,118.4835,244617.0
2021-10-12 09:55:00,125.8,125.89,125.66,125.67,151726.0,118.4741,118.5589,118.3423,118.3517,151726.0
2021-10-12 10:00:00,125.64,125.84,125.61,125.61,219357.0,118.3234,118.5118,118.2952,118.2952,219357.0
2021-10-12 10:05:00,125.62,125.81,125.58,125.58,155331.0,118.3046,118.4835,118.2669,118.2669,155331.0
2021-10-12 10:10:00,125.58,125.88,125.58,125.85,122402.0,118.2669,118.5494,118.2669,118.5212,122402.0
2021-10-12 10:15:00,125.84,126.06,125.73,125.99,166331.0,118.5118,118.719,118.4082,118.653,166331.0
2021-10-12 10:20:00,125.99,126.0,125.8,125.82,115820.0,118.653,118.6625,118.4741,118.4929,115820.0
2021-10-12 10:25:00,125.83,125.99,125.79,125.9,143557.0,118.5024,118.653,118.4647,118.5683,143557.0
2021-10-12 10:30:00,125.91,125.91,125.73,125.8,286349.0,118.5777,118.5777,118.4082,118.4741,286349.0
2021-10-12 10:35:00,125.81,125.84,125.67,125.74,215762.0,118.4835,118.5118,118.3517,118.4176,215762.0
2021-10-12 10:40:00,125.74,125.83,125.63,125.63,147065.0,118.4176,118.5024,118.314,118.314,147065.0
2021-10-12 10:45:00,125.63,125.79,125.63,125.71,172098.0,118.314,118.4647,118.314,118.3893,172098.0
2021-10-12 10:50:00,125.71,125.8,125.59,125.65,173802.0,118.3893,118.4741,118.2763,118.3328,173802.0
2021-10-12 10:55:00,125.66,125.78,125.61,125.69,361009.0,118.3423,118.4553,118.2952,118.3705,361009.0
2021-10-12 11:00:00,125.69,125.88,125.69,125.8,189632.0,118.3705,118.5494,118.3705,118.4741,189632.0
2021-10-12 11:05:00,125.81,126.05,125.79,125.99,100296.0,118.4835,118.7095,118.4647,118.653,100296.0
2021-10-12 11:10:00,126.0,126.02,125.81,125.82,102936.0,118.6625,118.6813,118.4835,118.4929,102936.0
2021-10-12 11:15:00,125.83,125.86,125.68,125.71,90762.0,118.5024,118.5306,118.3611,118.3893,90762.0
2021-10-12 11:20:00,125.71,125.77,125.66,125.75,108073.0,118.3893,118.4459,118.3423,118.427,108073.0
2021-10-12 11:25:00,125.75,125.75,125.66,125.69,84649.0,118.427,118.427,118.3423,118.3705,84649.0
2021-10-12 11:30:00,125.7,125.8,125.68,125.68,95524.0,118.3799,118.4741,118.3611,118.3611,95524.0
2021-10-12 11:35:00,125.69,125.77,125.64,125.73,115618.0,118.3705,118.4459,118.3234,118.4082,115618.0
2021-10-12 11:40:00,125.73,125.76,125.63,125.67,81651.0,118.4082,118.4364,118.314,118.3517,81651.0
2021-10-12 11:45:00,125.67,125.75,125.62,125.75,75197.0,118.3517,118.427,118.3046,118.427,75197.0
2021-10-12 11:50:00,125.75,125.82,125.72,125.82,79500.0,118.427,118.4929,118.3988,118.4929,79500.0
2021-10-12 11:55:00,125.82,125.9,125.79,125.89,55116.0,118.4929,118.5683,118.4647,118.5589,55116.0
2021-10-12 12:00:00,125.89,126.05,125.88,126.04,123406.0,118.5589,118.7095,118.5494,118.7001,123406.0
2021-10-12 12:05:00,126.04,126.07,125.97,125.97,87944.0,118.7001,118.7284,118.6342,118.6342,87944.0
2021-10-12 12:10:00,125.96,126.05,125.94,125.96,31476.0,118.6248,118.7095,118.606,118.6248,31476.0
2021-10-12 12:15:00,125.96,125.99,125.89,125.9,68401.0,118.6248,118.653,118.5589,118.5683,68401.0
2021-10-12 12:20:00,125.9,125.91,125.84,125.9,36427.0,118.5683,118.5777,118.5118,118.5683,36427.0
2021-10-12 12:25:00,125.89,125.9,125.78,125.81,42285.0,118.5589,118.5683,118.4553,118.4835,42285.0
2021-10-12 12:30:00,125.8,125.82,125.55,125.57,165265.0,118.4741,118.4929,118.2387,118.2575,165265.0
2021-10-12 12:35:00,125.57,125.58,125.49,125.57,53795.0,118.2575,118.2669,118.1822,118.2575,53795.0
2021-10-12 12:40:00,125.58,125.64,125.55,125.63,60892.0,118.2669,118.3234,118.2387,118.314,60892.0
2021-10-12 12:45:00,125.62,125.62,125.53,125.61,53617.0,118.3046,118.3046,118.2198,118.2952,53617.0
2021-10-12 12:50:00,125.61,125.68,125.57,125.57,44978.0,118.2952,118.3611,118.2575,118.2575,44978.0
2021-10-12 12:55:00,125.58,125.63,125.55,125.61,43943.0,118.2669,118.314,118.2387,118.2952,43943.0
2021-10-12 13:00:00,125.6,125.63,125.55,125.61,65529.0,118.2858,118.314,118.2387,118.2952,65529.0
2021-10-12 13:05:00,125.61,125.63,125.49,125.51,75225.0,118.2952,118.314,118.1822,118.201,75225.0
2021-10-12 13:10:00,125.5,125.65,125.5,125.63,45775.0,118.1916,118.3328,118.1916,118.314,45775.0
2021-10-12 13:15:00,125.62,125.63,125.56,125.61,35842.0,118.3046,118.314,118.2481,118.2952,35842.0
2021-10-12 13:20:00,125.61,125.65,125.55,125.55,68253.0,118.2952,118.3328,118.2387,118.2387,68253.0
2021-10-12 13:25:00,125.55,125.72,125.54,125.68,51235.0,118.2387,118.3988,118.2292,118.3611,51235.0
2021-10-12 13:30:00,125.67,125.72,125.64,125.71,41034.0,118.3517,118.3988,118.3234,118.3893,41034.0
2021-10-12 13:35:00,125.71,125.77,125.69,125.75,29234.0,118.3893,118.4459,118.3705,118.427,29234.0
2021-10-12 13:40:00,125.76,125.82,125.74,125.79,77845.0,118.4364,118.4929,118.4176,118.4647,77845.0
2021-10-12 13:45:00,125.8,125.87,125.73,125.82,138632.0,118.4741,118.54,118.4082,118.4929,138632.0
2021-10-12 13:50:00,125.82,125.87,125.65,125.66,119362.0,118.4929,118.54,118.3328,118.3423,119362.0
2021-10-12 13:55:00,125.66,125.7,125.63,125.65,249560.0,118.3423,118.3799,118.314,118.3328,249560.0
2021-10-12 14:00:00,125.64,125.69,125.62,125.68,111414.0,118.3234,118.3705,118.3046,118.3611,111414.0
2021-10-12 14:05:00,125.67,125.69,125.62,125.68,51288.0,118.3517,118.3705,118.3046,118.3611,51288.0
2021-10-12 14:10:00,125.69,125.75,125.68,125.74,52078.0,118.3705,118.427,118.3611,118.4176,52078.0
2021-10-12 14:15:00,125.74,125.89,125.73,125.77,101042.0,118.4176,118.5589,118.4082,118.4459,101042.0
2021-10-12 14:20:00,125.75,125.8,125.71,125.73,47351.0,118.427,118.4741,118.3893,118.4082,47351.0
2021-10-12 14:25:00,125.73,125.78,125.73,125.74,23689.0,118.4082,118.4553,118.4082,118.4176,23689.0
2021-10-12 14:30:00,125.75,125.77,125.69,125.72,78340.0,118.427,118.4459,118.3705,118.3988,78340.0
2021-10-12 14:35:00,125.73,125.76,125.62,125.64,76653.0,118.4082,118.4364,118.3046,118.3234,76653.0
2021-10-12 14:40:00,125.64,125.68,125.62,125.65,46934.0,118.3234,118.3611,118.3046,118.3328,46934.0
2021-10-12 14:45:00,125.66,125.68,125.61,125.67,52405.0,118.3423,118.3611,118.2952,118.3517,52405.0
2021-10-12 14:50:00,125.66,125.68,125.61,125.68,41684.0,118.3423,118.3611,118.2952,118.3611,41684.0
2021-10-12 14:55:00,125.69,125.69,125.48,125.5,149370.0,118.3705,118.3705,118.1727,118.1916,149370.0
2021-10-12 15:00:00,125.5,125.58,125.44,125.47,92878.0,118.1916,118.2669,118.1351,118.1633,92878.0
2021-10-12 15:05:00,125.46,125.5,125.39,125.46,77559.0,118.1539,118.1916,118.088,118.1539,77559.0
2021-10-12 15:10:00,125.46,125.53,125.45,125.49,78727.0,118.1539,118.2198,118.1445,118.1822,78727.0
2021-10-12 15:15:00,125.48,125.48,125.37,125.41,87919.0,118.1727,118.1727,118.0691,118.1068,87919.0
2021-10-12 15:20:00,125.41,125.5,125.33,125.47,93131.0,118.1068,118.1916,118.0315,118.1633,93131.0
2021-10-12 15:25:00,125.46,125.48,125.38,125.44,99622.0,118.1539,118.1727,118.0786,118.1351,99622.0
2021-10-12 15:30:00,125.44,125.56,125.42,125.53,107382.0,118.1351,118.2481,118.1162,118.2198,107382.0
2021-10-12 15:35:00,125.54,125.58,125.34,125.37,119442.0,118.2292,118.2669,118.0409,118.0691,119442.0
2021-10-12 15:40:00,125.36,125.37,125.07,125.1,293977.0,118.0597,118.0691,117.7866,117.8149,293977.0
2021-10-12 15:45:00,125.09,125.12,125.02,125.09,297228.0,117.8055,117.8337,117.7395,117.8055,297228.0
2021-10-12 15:50:00,125.1,125.19,125.04,125.19,742638.0,117.8149,117.8996,117.7584,117.8996,742638.0
2021-10-12 15:55:00,125.18,125.46,125.17,125.35,711294.0,117.8902,118.1539,117.8808,118.0503,711294.0
2021-10-13 09:30:00,125.55,125.9,125.51,125.53,325822.0,118.2387,118.5683,118.201,118.2198,325822.0
2021-10-13 09:35:00,125.55,125.71,125.38,125.61,303137.0,118.2387,118.3893,118.0786,118.2952,303137.0
2021-10-13 09:40:00,125.62,125.64,125.35,125.57,268164.0,118.3046,118.3234,118.0503,118.2575,268164.0
2021-10-13 09:45:00,125.56,125.6,125.3,125.3,384238.0,118.2481,118.2858,118.0032,118.0032,384238.0
2021-10-13 09:50:00,125.29,125.37,125.09,125.14,155841.0,117.9938,118.0691,117.8055,117.8525,155841.0
2021-10-13 09:55:00,125.12,125.33,125.07,125.25,187739.0,117.8337,118.0315,117.7866,117.9561,187739.0
2021-10-13 10:00:00,125.25,125.29,125.01,125.16,118585.0,117.9561,117.9938,117.7301,117.8714,118585.0
2021-10-13 10:05:00,125.16,125.35,125.08,125.27,109208.0,117.8714,118.0503,117.796,117.975,109208.0
2021-10-13 10:10:00,125.29,125.34,124.94,125.03,175224.0,117.9938,118.0409,117.6642,117.7489,175224.0
2021-10-13 10:15:00,125.03,125.21,124.98,125.16,108445.0,117.7489,117.9185,117.7019,117.8714,108445.0
2021-10-13 10:20:00,125.15,125.15,124.84,124.94,135779.0,117.862,117.862,117.57,117.6642,135779.0
2021-10-13 10:25:00,124.95,125.03,124.76,124.83,137779.0,117.6736,117.7489,117.4947,117.5606,137779.0
2021-10-13 10:30:00,124.83,125.19,124.8,125.18,93447.0,117.5606,117.8996,117.5323,117.8902,93447.0
2021-10-13 10:35:00,125.17,125.32,125.16,125.17,83201.0,117.8808,118.0221,117.8714,117.8808,83201.0
2021-10-13 10:40:00,125.16,125.28,125.07,125.26,47913.0,117.8714,117.9844,117.7866,117.9656,47913.0
2021-10-13 10:45:00,125.25,125.31,125.09,125.09,94664.0,117.9561,118.0126,117.8055,117.8055,94664.0
2021-10-13 10:50:00,125.1,125.2,125.06,125.06,56085.0,117.8149,117.909,117.7772,117.7772,56085.0
2021-10-13 10:55:00,125.06,125.07,124.98,125.0,44907.0,117.7772,117.7866,117.7019,117.7207,44907.0
2021-10-13 11:00:00,125.0,125.11,124.91,124.95,40187.0,117.7207,117.8243,117.6359,117.6736,40187.0
2021-10-13 11:05:00,124.97,125.03,124.88,124.97,91822.0,117.6924,117.7489,117.6077,117.6924,91822.0
2021-10-13 11:10:00,124.99,125.06,124.93,125.04,62172.0,117.7113,117.7772,117.6548,117.7584,62172.0
2021-10-13 11:15:00,125.04,125.11,125.0,125.11,54201.0,117.7584,117.8243,117.7207,117.8243,54201.0
2021-10-13 11:20:00,125.11,125.13,125.01,125.01,89902.0,117.8243,117.8431,117.7301,117.7301,89902.0
2021-10-13 11:25:00,125.0,125.04,124.89,125.01,102234.0,117.7207,117.7584,117.6171,117.7301,102234.0
2021-10-13 11:30:00,125.0,125.02,124.93,125.0,37701.0,117.7207,117.7395,117.6548,117.7207,37701.0
2021-10-13 11:35:00,125.02,125.12,124.9,125.12,73842.0,117.7395,117.8337,117.6265,117.8337,73842.0
2021-10-13 11:40:00,125.12,125.28,125.09,125.25,52909.0,117.8337,117.9844,117.8055,117.9561,52909.0
2021-10-13 11:45:00,125.24,125.52,125.23,125.39,173192.0,117.9467,118.2104,117.9373,118.088,173192.0
2021-10-13 11:50:00,125.39,125.44,125.32,125.33,72661.0,118.088,118.1351,118.0221,118.0315,72661.0
2021-10-13 11:55:00,125.34,125.41,125.31,125.31,26034.0,118.0409,118.1068,118.0126,118.0126,26034.0
2021-10-13 12:00:00,125.31,125.35,125.3,125.34,30963.0,118.0126,118.0503,118.0032,118.0409,30963.0
2021-10-13 12:05:00,125.34,125.56,125.34,125.56,25522.0,118.0409,118.2481,118.0409,118.2481,25522.0
2021-10-13 12:10:00,125.54,125.57,125.5,125.51,23944.0,118.2292,118.2575,118.1916,118.201,23944.0
2021-10-13 12:15:00,125.51,125.58,125.46,125.48,60723.0,118.201,118.2669,118.1539,118.1727,60723.0
2021-10-13 12:20:00,125.48,125.53,125.39,125.53,61846.0,118.1727,118.2198,118.088,118.2198,61846.0
2021-10-13 12:25:00,125.54,125.6,125.51,125.58,33463.0,118.2292,118.2858,118.201,118.2669,33463.0
2021-10-13 12:30:00,125.58,125.58,125.48,125.48,18703.0,118.2669,118.2669,118.1727,118.1727,18703.0
2021-10-13 12:35:00,125.48,125.58,125.47,125.56,15051.0,118.1727,118.2669,118.1633,118.2481,15051.0
2021-10-13 12:40:00,125.55,125.62,125.54,125.59,29529.0,118.2387,118.3046,118.2292,118.2763,29529.0
2021-10-13 12:45:00,125.59,125.63,125.53,125.58,40999.0,118.2763,118.314,118.2198,118.2669,40999.0
2021-10-13 12:50:00,125.57,125.6,125.52,125.56,63913.0,118.2575,118.2858,118.2104,118.2481,63913.0
2021-10-13 12:55:00,125.56,125.6,125.49,125.58,15443.0,118.2481,118.2858,118.1822,118.2669,15443.0
2021-10-13 13:00:00,125.57,125.67,125.53,125.65,68261.0,118.2575,118.3517,118.2198,118.3328,68261.0
2021-10-13 13:05:00,125.64,125.67,125.59,125.64,44756.0,118.3234,118.3517,118.2763,118.3234,44756.0
2021-10-13 13:10:00,125.64,125.69,125.63,125.66,29532.0,118.3234,118.3705,118.314,118.3423,29532.0
2021-10-13 13:15:00,125.66,125.66,125.57,125.62,38967.0,118.3423,118.3423,118.2575,118.3046,38967.0
2021-10-13 13:20:00,125.62,125.72,125.61,125.71,122586.0,118.3046,118.3988,118.2952,118.3893,122586.0
2021-10-13 13:25:00,125.71,125.78,125.67,125.77,147039.0,118.3893,118.4553,118.3517,118.4459,147039.0
2021-10-13 13:30:00,125.76,125.89,125.75,125.78,117428.0,118.4364,118.5589,118.427,118.4553,117428.0
2021-10-13 13:35:00,125.78,125.9,125.75,125.84,36224.0,118.4553,118.5683,118.427,118.5118,36224.0
2021-10-13 13:40:00,125.85,125.86,125.8,125.85,40460.0,118.5212,118.5306,118.4741,118.5212,40460.0
2021-10-13 13:45:00,125.85,125.86,125.78,125.82,52497.0,118.5212,118.5306,118.4553,118.4929,52497.0
2021-10-13 13:50:00,125.83,125.88,125.8,125.85,47066.0,118.5024,118.5494,118.4741,118.5212,47066.0
2021-10-13 13:55:00,125.84,125.85,125.77,125.79,60658.0,118.5118,118.5212,118.4459,118.4647,60658.0
2021-10-13 14:00:00,125.79,126.11,125.69,125.75,327146.0,118.4647,118.7661,118.3705,118.427,327146.0
2021-10-13 14:05:00,125.76,125.83,125.54,125.75,185550.0,118.4364,118.5024,118.2292,118.427,185550.0
2021-10-13 14:10:00,125.75,125.89,125.68,125.87,96981.0,118.427,118.5589,118.3611,118.54,96981.0
2021-10-13 14:15:00,125.87,125.88,125.74,125.79,159614.0,118.54,118.5494,118.4176,118.4647,159614.0
2021-10-13 14:20:00,125.78,125.88,125.74,125.75,104913.0,118.4553,118.5494,118.4176,118.427,104913.0
2021-10-13 14:25:00,125.75,125.78,125.61,125.63,50582.0,118.427,118.4553,118.2952,118.314,50582.0
2021-10-13 14:30:00,125.62,125.67,125.55,125.57,134667.0,118.3046,118.3517,118.2387,118.2575,134667.0
2021-10-13 14:35:00,125.57,125.63,125.52,125.53,72639.0,118.2575,118.314,118.2104,118.2198,72639.0
2021-10-13 14:40:00,125.54,125.54,125.4,125.43,130160.0,118.2292,118.2292,118.0974,118.1257,130160.0
2021-10-13 14:45:00,125.43,125.44,125.37,125.4,53465.0,118.1257,118.1351,118.0691,118.0974,53465.0
2021-10-13 14:50:00,125.41,125.49,125.39,125.45,88210.0,118.1068,118.1822,118.088,118.1445,88210.0
2021-10-13 14:55:00,125.45,125.53,125.45,125.5,92816.0,118.1445,118.2198,118.1445,118.1916,92816.0
2021-10-13 15:00:00,125.5,125.55,125.39,125.42,120357.0,118.1916,118.2387,118.088,118.1162,120357.0
2021-10-13 15:05:00,125.42,125.66,125.38,125.65,116846.0,118.1162,118.3423,118.0786,118.3328,116846.0
2021-10-13 15:10:00,125.65,125.68,125.51,125.54,126610.0,118.3328,118.3611,118.201,118.2292,126610.0
2021-10-13 15:15:00,125.54,125.62,125.51,125.53,103201.0,118.2292,118.3046,118.201,118.2198,103201.0
2021-10-13 15:20:00,125.53,125.53,125.44,125.44,43217.0,118.2198,118.2198,118.1351,118.1351,43217.0
2021-10-13 15:25:00,125.44,125.46,125.39,125.41,43795.0,118.1351,118.1539,118.088,118.1068,43795.0
2021-10-13 15:30:00,125.4,125.52,125.38,125.46,97763.0,118.0974,118.2104,118.0786,118.1539,97763.0
2021-10-13 15:35:00,125.46,125.53,125.44,125.47,115496.0,118.1539,118.2198,118.1351,118.1633,115496.0
2021-10-13 15:40:00,125.46,125.51,125.43,125.46,103819.0,118.1539,118.201,118.1257,118.1539,103819.0
2021-10-13 15:45:00,125.46,125.57,125.43,125.57,184235.0,118.1539,118.2575,118.1257,118.2575,184235.0
2021-10-13 15:50:00,125.56,125.68,125.52,125.61,323613.0,118.2481,118.3611,118.2104,118.2952,323613.0
2021-10-13 15:55:00,125.61,125.65,125.47,125.54,556772.0,118.2952,118.3328,118.1633,118.2292,556772.0
2021-10-14 09:30:00,126.93,127.65,126.84,127.47,452648.0,119.5383,120.2164,119.4535,120.0469,452648.0
2021-10-14 09:35:00,127.46,127.46,127.16,127.43,293422.0,120.0374,120.0374,119.7549,120.0092,293422.0
2021-10-14 09:40:00,127.42,127.72,127.29,127.39,328118.0,119.9998,120.2823,119.8773,119.9715,328118.0
2021-10-14 09:45:00,127.4,127.51,127.3,127.36,288450.0,119.9809,120.0845,119.8868,119.9433,288450.0
2021-10-14 09:50:00,127.35,127.39,127.13,127.3,217877.0,119.9338,119.9715,119.7267,119.8868,217877.0
2021-10-14 09:55:00,127.3,127.32,127.12,127.24,211739.0,119.8868,119.9056,119.7172,119.8303,211739.0
2021-10-14 10:00:00,127.25,127.53,127.24,127.41,184879.0,119.8397,120.1034,119.8303,119.9904,184879.0
2021-10-14 10:05:00,127.4,127.49,127.27,127.29,103561.0,119.9809,120.0657,119.8585,119.8773,103561.0
2021-10-14 10:10:00,127.29,127.39,127.26,127.38,206669.0,119.8773,119.9715,119.8491,119.9621,206669.0
2021-10-14 10:15:00,127.39,127.43,127.33,127.43,105753.0,119.9715,120.0092,119.915,120.0092,105753.0
2021-10-14 10:20:00,127.44,127.63,127.42,127.59,170913.0,120.0186,120.1975,119.9998,120.1599,170913.0
2021-10-14 10:25:00,127.59,127.59,127.47,127.5,112887.0,120.1599,120.1599,120.0469,120.0751,112887.0
2021-10-14 10:30:00,127.5,127.54,127.41,127.43,105704.0,120.0751,120.1128,119.9904,120.0092,105704.0
2021-10-14 10:35:00,127.43,127.49,127.34,127.47,172271.0,120.0092,120.0657,119.9244,120.0469,172271.0
2021-10-14 10:40:00,127.48,127.57,127.47,127.49,73891.0,120.0563,120.141,120.0469,120.0657,73891.0
2021-10-14 10:45:00,127.48,127.64,127.48,127.64,32317.0,120.0563,120.207,120.0563,120.207,32317.0
2021-10-14 10:50:00,127.65,127.7,127.63,127.66,53787.0,120.2164,120.2635,120.1975,120.2258,53787.0
2021-10-14 10:55:00,127.67,127.78,127.64,127.76,59062.0,120.2352,120.3388,120.207,120.32,59062.0
2021-10-14 11:00:00,127.76,127.77,127.66,127.67,143263.0,120.32,120.3294,120.2258,120.2352,143263.0
2021-10-14 11:05:00,127.67,127.84,127.66,127.8,118981.0,120.2352,120.3953,120.2258,120.3576,118981.0
2021-10-14 11:10:00,127.79,127.83,127.72,127.78,62041.0,120.3482,120.3859,120.2823,120.3388,62041.0
2021-10-14 11:15:00,127.77,127.77,127.69,127.74,45062.0,120.3294,120.3294,120.254,120.3011,45062.0
2021-10-14 11:20:00,127.74,127.78,127.69,127.69,32458.0,120.3011,120.3388,120.254,120.254,32458.0
2021-10-14 11:25:00,127.7,127.75,127.63,127.66,44645.0,120.2635,120.3106,120.1975,120.2258,44645.0
2021-10-14 11:30:00,127.66,127.7,127.57,127.61,39491.0,120.2258,120.2635,120.141,120.1787,39491.0
2021-10-14 11:35:00,127.61,127.63,127.49,127.52,102309.0,120.1787,120.1975,120.0657,120.0939,102309.0
2021-10-14 11:40:00,127.52,127.57,127.49,127.53,40764.0,120.0939,120.141,120.0657,120.1034,40764.0
2021-10-14 11:45:00,127.53,127.56,127.49,127.51,81569.0,120.1034,120.1316,120.0657,120.0845,81569.0
2021-10-14 11:50:00,127.52,127.52,127.43,127.45,61228.0,120.0939,120.0939,120.0092,120.028,61228.0
2021-10-14 11:55:00,127.45,127.59,127.45,127.58,111814.0,120.028,120.1599,120.028,120.1505,111814.0
2021-10-14 12:00:00,127.57,127.64,127.55,127.58,71637.0,120.141,120.207,120.1222,120.1505,71637.0
2021-10-14 12:05:00,127.58,127.63,127.53,127.62,80788.0,120.1505,120.1975,120.1034,120.1881,80788.0
2021-10-14 12:10:00,127.62,127.66,127.59,127.64,55533.0,120.1881,120.2258,120.1599,120.207,55533.0
2021-10-14 12:15:00,127.64,127.69,127.61,127.62,61559.0,120.207,120.254,120.1787,120.1881,61559.0
2021-10-14 12:20:00,127.62,127.67,127.6,127.66,27997.0,120.1881,120.2352,120.1693,120.2258,27997.0
2021-10-14 12:25:00,127.66,127.7,127.62,127.64,19408.0,120.2258,120.2635,120.1881,120.207,19408.0
2021-10-14 12:30:00,127.65,127.65,127.59,127.62,73907.0,120.2164,120.2164,120.1599,120.1881,73907.0
2021-10-14 12:35:00,127.62,127.67,127.59,127.64,64797.0,120.1881,120.2352,120.1599,120.207,64797.0
2021-10-14 12:40:00,127.64,127.65,127.54,127.56,39943.0,120.207,120.2164,120.1128,120.1316,39943.0
2021-10-14 12:45:00,127.56,127.56,127.48,127.52,65849.0,120.1316,120.1316,120.0563,120.0939,65849.0
2021-10-14 12:50:00,127.52,127.56,127.49,127.49,25103.0,120.0939,120.1316,120.0657,120.0657,25103.0
2021-10-14 12:55:00,127.49,127.5,127.44,127.48,34028.0,120.0657,120.0751,120.0186,120.0563,34028.0
2021-10-14 13:00:00,127.48,127.56,127.38,127.38,68384.0,120.0563,120.1316,119.9621,119.9621,68384.0
2021-10-14 13:05:00,127.37,127.43,127.36,127.39,38822.0,119.9527,120.0092,119.9433,119.9715,38822.0
2021-10-14 13:10:00,127.39,127.4,127.29,127.3,31161.0,119.9715,119.9809,119.8773,119.8868,31161.0
2021-10-14 13:15:00,127.3,127.33,127.27,127.31,24433.0,119.8868,119.915,119.8585,119.8962,24433.0
2021-10-14 13:20:00,127.3,127.36,127.29,127.35,53644.0,119.8868,119.9433,119.8773,119.9338,53644.0
2021-10-14 13:25:00,127.35,127.37,127.32,127.34,59015.0,119.9338,119.9527,119.9056,119.9244,59015.0
2021-10-14 13:30:00,127.35,127.46,127.35,127.38,46032.0,119.9338,120.0374,119.9338,119.9621,46032.0
2021-10-14 13:35:00,127.39,127.49,127.39,127.46,16833.0,119.9715,120.0657,119.9715,120.0374,16833.0
2021-10-14 13:40:00,127.46,127.49,127.44,127.46,22511.0,120.0374,120.0657,120.0186,120.0374,22511.0
2021-10-14 13:45:00,127.46,127.47,127.42,127.46,19882.0,120.0374,120.0469,119.9998,120.0374,19882.0
2021-10-14 13:50:00,127.46,127.49,127.44,127.46,23153.0,120.0374,120.0657,120.0186,120.0374,23153.0
2021-10-14 13:55:00,127.46,127.54,127.46,127.48,63112.0,120.0374,120.1128,120.0374,120.0563,63112.0
2021-10-14 14:00:00,127.48,127.53,127.47,127.52,31916.0,120.0563,120.1034,120.0469,120.0939,31916.0
2021-10-14 14:05:00,127.53,127.58,127.52,127.54,36706.0,120.1034,120.1505,120.0939,120.1128,36706.0
2021-10-14 14:10:00,127.53,127.56,127.51,127.56,22690.0,120.1034,120.1316,120.0845,120.1316,22690.0
2021-10-14 14:15:00,127.56,127.57,127.42,127.48,35694.0,120.1316,120.141,119.9998,120.0563,35694.0
2021-10-14 14:20:00,127.47,127.48,127.41,127.47,27750.0,120.0469,120.0563,119.9904,120.0469,27750.0
2021-10-14 14:25:00,127.47,127.5,127.45,127.49,18108.0,120.0469,120.0751,120.028,120.0657,18108.0
2021-10-14 14:30:00,127.49,127.5,127.46,127.47,21551.0,120.0657,120.0751,120.0374,120.0469,21551.0
2021-10-14 14:35:00,127.48,127.53,127.46,127.52,34759.0,120.0563,120.1034,120.0374,120.0939,34759.0
2021-10-14 14:40:00,127.52,127.52,127.4,127.41,40224.0,120.0939,120.0939,119.9809,119.9904,40224.0
2021-10-14 14:45:00,127.42,127.43,127.38,127.41,35535.0,119.9998,120.0092,119.9621,119.9904,35535.0
2021-10-14 14:50:00,127.41,127.45,127.39,127.44,33385.0,119.9904,120.028,119.9715,120.0186,33385.0
2021-10-14 14:55:00,127.44,127.45,127.4,127.41,26752.0,120.0186,120.028,119.9809,119.9904,26752.0
2021-10-14 15:00:00,127.42,127.45,127.4,127.45,31063.0,119.9998,120.028,119.9809,120.028,31063.0
2021-10-14 15:05:00,127.45,127.48,127.34,127.36,50190.0,120.028,120.0563,119.9244,119.9433,50190.0
2021-10-14 15:10:00,127.35,127.41,127.33,127.41,73158.0,119.9338,119.9904,119.915,119.9904,73158.0
2021-10-14 15:15:00,127.42,127.43,127.36,127.39,58908.0,119.9998,120.0092,119.9433,119.9715,58908.0
2021-10-14 15:20:00,127.38,127.43,127.33,127.33,68512.0,119.9621,120.0092,119.915,119.915,68512.0
2021-10-14 15:25:00,127.34,127.36,127.3,127.31,187705.0,119.9244,119.9433,119.8868,119.8962,187705.0
2021-10-14 15:30:00,127.31,127.33,127.25,127.28,148986.0,119.8962,119.915,119.8397,119.8679,148986.0
2021-10-14 15:35:00,127.27,127.28,127.19,127.23,254293.0,119.8585,119.8679,119.7832,119.8208,254293.0
2021-10-14 15:40:00,127.23,127.29,127.15,127.28,203774.0,119.8208,119.8773,119.7455,119.8679,203774.0
2021-10-14 15:45:00,127.28,127.3,127.21,127.28,134824.0,119.8679,119.8868,119.802,119.8679,134824.0
2021-10-14 15:50:00,127.28,127.4,127.26,127.29,326830.0,119.8679,119.9809,119.8491,119.8773,326830.0
2021-10-14 15:55:00,127.29,127.39,127.2,127.34,473669.0,119.8773,119.9715,119.7926,119.9244,473669.0
2021-10-15 09:30:00,128.0,128.07,127.76,127.78,265851.0,120.546,120.6119,120.32,120.3388,265851.0
2021-10-15 09:35:00,127.78,128.06,127.77,127.9,361636.0,120.3388,120.6025,120.3294,120.4518,361636.0
2021-10-15 09:40:00,127.91,127.95,127.73,127.83,180885.0,120.4612,120.4989,120.2917,120.3859,180885.0
2021-10-15 09:45:00,127.85,127.96,127.79,127.93,180755.0,120.4047,120.5083,120.3482,120.4801,180755.0
2021-10-15 09:50:00,127.93,128.08,127.93,128.07,224092.0,120.4801,120.6213,120.4801,120.6119,224092.0
2021-10-15 09:55:00,128.06,128.26,128.01,128.25,146165.0,120.6025,120.7909,120.5554,120.7814,146165.0
2021-10-15 10:00:00,128.26,128.38,128.22,128.34,125556.0,120.7909,120.9039,120.7532,120.8662,125556.0
2021-10-15 10:05:00,128.35,128.51,128.34,128.45,75663.0,120.8756,121.0263,120.8662,120.9698,75663.0
2021-10-15 10:10:00,128.44,128.53,128.38,128.47,561061.0,120.9604,121.0451,120.9039,120.9886,561061.0
2021-10-15 10:15:00,128.47,128.55,128.4,128.41,306454.0,120.9886,121.064,120.9227,120.9321,306454.0
2021-10-15 10:20:00,128.42,128.48,128.33,128.45,135949.0,120.9415,120.998,120.8568,120.9698,135949.0
2021-10-15 10:25:00,128.44,128.44,128.13,128.16,155827.0,120.9604,120.9604,120.6684,120.6967,155827.0
2021-10-15 10:30:00,128.16,128.2,128.13,128.18,105437.0,120.6967,120.7343,120.6684,120.7155,105437.0
2021-10-15 10:35:00,128.17,128.25,128.13,128.25,114840.0,120.7061,120.7814,120.6684,120.7814,114840.0
2021-10-15 10:40:00,128.25,128.28,128.19,128.24,74493.0,120.7814,120.8097,120.7249,120.772,74493.0
2021-10-15 10:45:00,128.23,128.29,128.16,128.19,72988.0,120.7626,120.8191,120.6967,120.7249,72988.0
2021-10-15 10:50:00,128.19,128.25,128.16,128.19,45289.0,120.7249,120.7814,120.6967,120.7249,45289.0
2021-10-15 10:55:00,128.19,128.21,128.11,128.21,88014.0,120.7249,120.7438,120.6496,120.7438,88014.0
2021-10-15 11:00:00,128.2,128.22,128.18,128.21,71603.0,120.7343,120.7532,120.7155,120.7438,71603.0
2021-10-15 11:05:00,128.21,128.22,128.13,128.21,106186.0,120.7438,120.7532,120.6684,120.7438,106186.0
2021-10-15 11:10:00,128.2,128.27,128.14,128.15,56606.0,120.7343,120.8003,120.6778,120.6873,56606.0
2021-10-15 11:15:00,128.16,128.22,128.14,128.19,33003.0,120.6967,120.7532,120.6778,120.7249,33003.0
2021-10-15 11:20:00,128.19,128.19,128.1,128.11,39152.0,120.7249,120.7249,120.6402,120.6496,39152.0
2021-10-15 11:25:00,128.12,128.12,128.05,128.08,71950.0,120.659,120.659,120.5931,120.6213,71950.0
2021-10-15 11:30:00,128.09,128.2,128.09,128.18,58182.0,120.6308,120.7343,120.6308,120.7155,58182.0
2021-10-15 11:35:00,128.18,128.18,128.09,128.11,64900.0,120.7155,120.7155,120.6308,120.6496,64900.0
2021-10-15 11:40:00,128.1,128.11,128.05,128.08,42450.0,120.6402,120.6496,120.5931,120.6213,42450.0
2021-10-15 11:45:00,128.08,128.14,128.08,128.09,51399.0,120.6213,120.6778,120.6213,120.6308,51399.0
2021-10-15 11:50:00,128.1,128.1,128.01,128.08,70553.0,120.6402,120.6402,120.5554,120.6213,70553.0
2021-10-15 11:55:00,128.08,128.13,128.06,128.09,37734.0,120.6213,120.6684,120.6025,120.6308,37734.0
2021-10-15 12:00:00,128.1,128.15,128.09,128.13,53753.0,120.6402,120.6873,120.6308,120.6684,53753.0
2021-10-15 12:05:00,128.13,128.14,128.06,128.12,43705.0,120.6684,120.6778,120.6025,120.659,43705.0
2021-10-15 12:10:00,128.12,128.13,128.08,128.09,72102.0,120.659,120.6684,120.6213,120.6308,72102.0
2021-10-15 12:15:00,128.09,128.16,128.08,128.15,31053.0,120.6308,120.6967,120.6213,120.6873,31053.0
2021-10-15 12:20:00,128.14,128.15,128.1,128.12,36538.0,120.6778,120.6873,120.6402,120.659,36538.0
2021-10-15 12:25:00,128.12,128.12,128.04,128.06,84212.0,120.659,120.659,120.5837,120.6025,84212.0
2021-10-15 12:30:00,128.07,128.12,128.04,128.1,22016.0,120.6119,120.659,120.5837,120.6402,22016.0
2021-10-15 12:35:00,128.1,128.15,128.07,128.14,39721.0,120.6402,120.6873,120.6119,120.6778,39721.0
2021-10-15 12:40:00,128.15,128.15,128.07,128.13,17261.0,120.6873,120.6873,120.6119,120.6684,17261.0
2021-10-15 12:45:00,128.13,128.13,128.03,128.06,28027.0,120.6684,120.6684,120.5742,120.6025,28027.0
2021-10-15 12:50:00,128.06,128.1,128.06,128.06,15300.0,120.6025,120.6402,120.6025,120.6025,15300.0
2021-10-15 12:55:00,128.06,128.09,128.03,128.05,28951.0,120.6025,120.6308,120.5742,120.5931,28951.0
2021-10-15 13:00:00,128.04,128.04,127.98,127.99,13847.0,120.5837,120.5837,120.5272,120.5366,13847.0
2021-10-15 13:05:00,127.99,128.08,127.99,128.03,28831.0,120.5366,120.6213,120.5366,120.5742,28831.0
2021-10-15 13:10:00,128.03,128.08,128.03,128.06,13307.0,120.5742,120.6213,120.5742,120.6025,13307.0
2021-10-15 13:15:00,128.05,128.06,127.96,128.0,25653.0,120.5931,120.6025,120.5083,120.546,25653.0
2021-10-15 13:20:00,128.0,128.01,127.95,127.98,18068.0,120.546,120.5554,120.4989,120.5272,18068.0
2021-10-15 13:25:00,127.98,128.0,127.91,127.92,45292.0,120.5272,120.546,120.4612,120.4707,45292.0
2021-10-15 13:30:00,127.92,128.02,127.91,128.02,188193.0,120.4707,120.5648,120.4612,120.5648,188193.0
2021-10-15 13:35:00,128.02,128.07,127.99,127.99,31254.0,120.5648,120.6119,120.5366,120.5366,31254.0
2021-10-15 13:40:00,128.01,128.04,127.98,128.02,26142.0,120.5554,120.5837,120.5272,120.5648,26142.0
2021-10-15 13:45:00,128.01,128.04,127.98,128.03,40781.0,120.5554,120.5837,120.5272,120.5742,40781.0
2021-10-15 13:50:00,128.04,128.06,128.02,128.03,20569.0,120.5837,120.6025,120.5648,120.5742,20569.0
2021-10-15 13:55:00,128.03,128.03,127.95,127.96,23054.0,120.5742,120.5742,120.4989,120.5083,23054.0
2021-10-15 14:00:00,127.95,128.11,127.95,128.1,42122.0,120.4989,120.6496,120.4989,120.6402,42122.0
2021-10-15 14:05:00,128.1,128.13,128.04,128.11,31197.0,120.6402,120.6684,120.5837,120.6496,31197.0
2021-10-15 14:10:00,128.1,128.12,128.06,128.07,33490.0,120.6402,120.659,120.6025,120.6119,33490.0
2021-10-15 14:15:00,128.06,128.07,128.03,128.06,30808.0,120.6025,120.6119,120.5742,120.6025,30808.0
2021-10-15 14:20:00,128.05,128.07,128.0,128.02,73992.0,120.5931,120.6119,120.546,120.5648,73992.0
2021-10-15 14:25:00,128.02,128.07,127.99,128.0,63654.0,120.5648,120.6119,120.5366,120.546,63654.0
2021-10-15 14:30:00,128.0,128.02,127.94,127.98,39954.0,120.546,120.5648,120.4895,120.5272,39954.0
2021-10-15 14:35:00,127.97,128.01,127.94,128.01,44035.0,120.5177,120.5554,120.4895,120.5554,44035.0
2021-10-15 14:40:00,128.01,128.01,127.97,127.99,41694.0,120.5554,120.5554,120.5177,120.5366,41694.0
2021-10-15 14:45:00,128.0,128.0,127.95,127.98,30245.0,120.546,120.546,120.4989,120.5272,30245.0
2021-10-15 14:50:00,127.99,127.99,127.95,127.96,20293.0,120.5366,120.5366,120.4989,120.5083,20293.0
2021-10-15 14:55:00,127.95,128.07,127.94,128.05,88826.0,120.4989,120.6119,120.4895,120.5931,88826.0
2021-10-15 15:00:00,128.05,128.07,127.97,127.97,38209.0,120.5931,120.6119,120.5177,120.5177,38209.0
2021-10-15 15:05:00,127.97,127.99,127.85,127.87,56187.0,120.5177,120.5366,120.4047,120.4236,56187.0
2021-10-15 15:10:00,127.87,128.0,127.86,127.98,51156.0,120.4236,120.546,120.4141,120.5272,51156.0
2021-10-15 15:15:00,127.97,128.0,127.89,127.91,187310.0,120.5177,120.546,120.4424,120.4612,187310.0
2021-10-15 15:20:00,127.92,127.96,127.89,127.94,124392.0,120.4707,120.5083,120.4424,120.4895,124392.0
2021-10-15 15:25:00,127.94,128.0,127.92,127.95,58845.0,120.4895,120.546,120.4707,120.4989,58845.0
2021-10-15 15:30:00,127.95,127.97,127.88,127.95,82632.0,120.4989,120.5177,120.433,120.4989,82632.0
2021-10-15 15:35:00,127.95,128.02,127.9,128.02,86721.0,120.4989,120.5648,120.4518,120.5648,86721.0
2021-10-15 15:40:00,128.01,128.06,127.99,128.0,159269.0,120.5554,120.6025,120.5366,120.546,159269.0
2021-10-15 15:45:00,128.0,128.0,127.94,127.96,187163.0,120.546,120.546,120.4895,120.5083,187163.0
2021-10-15 15:50:00,127.97,128.0,127.9,127.97,294189.0,120.5177,120.546,120.4518,120.5177,294189.0
2021-10-15 15:55:00,127.98,128.07,127.95,128.0,508674.0,120.5272,120.6119,120.4989,120.546,508674.0
2021-10-18 09:30:00,127.41,127.51,126.69,126.71,270361.0,119.9904,120.0845,119.3123,119.3311,270361.0
2021-10-18 09:35:00,126.73,126.82,126.58,126.7,263574.0,119.35,119.4347,119.2087,119.3217,263574.0
2021-10-18 09:40:00,126.7,126.86,126.55,126.82,316778.0,119.3217,119.4724,119.1804,119.4347,316778.0
2021-10-18 09:45:00,126.83,126.87,126.71,126.79,253478.0,119.4441,119.4818,119.3311,119.4065,253478.0
2021-10-18 09:50:00,126.8,127.2,126.79,127.19,186357.0,119.4159,119.7926,119.4065,119.7832,186357.0
2021-10-18 09:55:00,127.19,127.24,126.93,126.99,109536.0,119.7832,119.8303,119.5383,119.5948,109536.0
2021-10-18 10:00:00,126.99,127.13,126.92,127.1,118143.0,119.5948,119.7267,119.5289,119.6984,118143.0
2021-10-18 10:05:00,127.1,127.19,127.03,127.14,106268.0,119.6984,119.7832,119.6325,119.7361,106268.0
2021-10-18 10:10:00,127.14,127.2,127.04,127.15,115759.0,119.7361,119.7926,119.6419,119.7455,115759.0
2021-10-18 10:15:00,127.14,127.19,127.04,127.19,95616.0,119.7361,119.7832,119.6419,119.7832,95616.0
2021-10-18 10:20:00,127.19,127.2,127.08,127.1,107982.0,119.7832,119.7926,119.6796,119.6984,107982.0
2021-10-18 10:25:00,127.1,127.18,127.08,127.18,112124.0,119.6984,119.7737,119.6796,119.7737,112124.0
2021-10-18 10:30:00,127.19,127.2,127.01,127.19,161466.0,119.7832,119.7926,119.6136,119.7832,161466.0
2021-10-18 10:35:00,127.19,127.26,127.17,127.21,143421.0,119.7832,119.8491,119.7643,119.802,143421.0
2021-10-18 10:40:00,127.21,127.33,127.2,127.26,171921.0,119.802,119.915,119.7926,119.8491,171921.0
2021-10-18 10:45:00,127.26,127.27,127.15,127.22,68361.0,119.8491,119.8585,119.7455,119.8114,68361.0
2021-10-18 10:50:00,127.22,127.25,127.19,127.24,90615.0,119.8114,119.8397,119.7832,119.8303,90615.0
2021-10-18 10:55:00,127.24,127.35,127.24,127.32,41805.0,119.8303,119.9338,119.8303,119.9056,41805.0
2021-10-18 11:00:00,127.33,127.35,127.26,127.34,86588.0,119.915,119.9338,119.8491,119.9244,86588.0
2021-10-18 11:05:00,127.34,127.42,127.33,127.33,35004.0,119.9244,119.9998,119.915,119.915,35004.0
2021-10-18 11:10:00,127.33,127.34,127.27,127.33,59877.0,119.915,119.9244,119.8585,119.915,59877.0
2021-10-18 11:15:00,127.34,127.46,127.33,127.44,49054.0,119.9244,120.0374,119.915,120.0186,49054.0
2021-10-18 11:20:00,127.44,127.5,127.42,127.5,105628.0,120.0186,120.0751,119.9998,120.0751,105628.0
2021-10-18 11:25:00,127.51,127.54,127.4,127.4,80159.0,120.0845,120.1128,119.9809,119.9809,80159.0
2021-10-18 11:30:00,127.4,127.44,127.37,127.38,51927.0,119.9809,120.0186,119.9527,119.9621,51927.0
2021-10-18 11:35:00,127.38,127.41,127.33,127.38,60318.0,119.9621,119.9904,119.915,119.9621,60318.0
2021-10-18 11:40:00,127.37,127.39,127.35,127.37,41271.0,119.9527,119.9715,119.9338,119.9527,41271.0
2021-10-18 11:45:00,127.37,127.43,127.36,127.39,59341.0,119.9527,120.0092,119.9433,119.9715,59341.0
2021-10-18 11:50:00,127.39,127.41,127.35,127.39,41522.0,119.9715,119.9904,119.9338,119.9715,41522.0
2021-10-18 11:55:00,127.39,127.4,127.33,127.35,47925.0,119.9715,119.9809,119.915,119.9338,47925.0
2021-10-18 12:00:00,127.34,127.38,127.32,127.38,44837.0,119.9244,119.9621,119.9056,119.9621,44837.0
2021-10-18 12:05:00,127.38,127.4,127.35,127.4,26758.0,119.9621,119.9809,119.9338,119.9809,26758.0
2021-10-18 12:10:00,127.39,127.4,127.3,127.33,53642.0,119.9715,119.9809,119.8868,119.915,53642.0
2021-10-18 12:15:00,127.33,127.34,127.29,127.3,37112.0,119.915,119.9244,119.8773,119.8868,37112.0
2021-10-18 12:20:00,127.3,127.32,127.25,127.27,41628.0,119.8868,119.9056,119.8397,119.8585,41628.0
2021-10-18 12:25:00,127.27,127.29,127.22,127.25,50869.0,119.8585,119.8773,119.8114,119.8397,50869.0
2021-10-18 12:30:00,127.26,127.26,127.18,127.2,82938.0,119.8491,119.8491,119.7737,119.7926,82938.0
2021-10-18 12:35:00,127.2,127.21,127.11,127.11,89979.0,119.7926,119.802,119.7078,119.7078,89979.0
2021-10-18 12:40:00,127.11,127.15,127.09,127.1,73546.0,119.7078,119.7455,119.689,119.6984,73546.0
2021-10-18 12:45:00,127.09,127.1,127.03,127.03,72957.0,119.689,119.6984,119.6325,119.6325,72957.0
2021-10-18 12:50:00,127.03,127.05,127.01,127.02,114887.0,119.6325,119.6513,119.6136,119.6231,114887.0
2021-10-18 12:55:00,127.02,127.07,127.01,127.04,46154.0,119.6231,119.6702,119.6136,119.6419,46154.0
2021-10-18 13:00:00,127.03,127.08,127.02,127.06,52206.0,119.6325,119.6796,119.6231,119.6607,52206.0
2021-10-18 13:05:00,127.06,127.11,127.06,127.08,60319.0,119.6607,119.7078,119.6607,119.6796,60319.0
2021-10-18 13:10:00,127.09,127.12,127.07,127.1,57435.0,119.689,119.7172,119.6702,119.6984,57435.0
2021-10-18 13:15:00,127.1,127.12,127.07,127.09,42256.0,119.6984,119.7172,119.6702,119.689,42256.0
2021-10-18 13:20:00,127.08,127.09,127.01,127.03,52292.0,119.6796,119.689,119.6136,119.6325,52292.0
2021-10-18 13:25:00,127.02,127.02,126.98,126.99,34555.0,119.6231,119.6231,119.5854,119.5948,34555.0
2021-10-18 13:30:00,126.98,127.08,126.98,127.07,28816.0,119.5854,119.6796,119.5854,119.6702,28816.0
2021-10-18 13:35:00,127.07,127.08,126.98,126.98,36416.0,119.6702,119.6796,119.5854,119.5854,36416.0
2021-10-18 13:40:00,126.97,126.98,126.89,126.89,35974.0,119.576,119.5854,119.5006,119.5006,35974.0
2021-10-18 13:45:00,126.9,126.91,126.81,126.81,31704.0,119.5101,119.5195,119.4253,119.4253,31704.0
2021-10-18 13:50:00,126.81,126.86,126.79,126.82,72845.0,119.4253,119.4724,119.4065,119.4347,72845.0
2021-10-18 13:55:00,126.82,126.82,126.77,126.78,42053.0,119.4347,119.4347,119.3876,119.397,42053.0
2021-10-18 14:00:00,126.78,126.84,126.76,126.81,64091.0,119.397,119.4535,119.3782,119.4253,64091.0
2021-10-18 14:05:00,126.8,126.83,126.77,126.82,36287.0,119.4159,119.4441,119.3876,119.4347,36287.0
2021-10-18 14:10:00,126.83,126.85,126.76,126.76,60635.0,119.4441,119.463,119.3782,119.3782,60635.0
2021-10-18 14:15:00,126.76,126.77,126.73,126.73,54769.0,119.3782,119.3876,119.35,119.35,54769.0
2021-10-18 14:20:00,126.72,126.72,126.68,126.7,29771.0,119.3405,119.3405,119.3029,119.3217,29771.0
2021-10-18 14:25:00,126.7,126.76,126.67,126.75,63348.0,119.3217,119.3782,119.2934,119.3688,63348.0
2021-10-18 14:30:00,126.75,126.83,126.72,126.83,31747.0,119.3688,119.4441,119.3405,119.4441,31747.0
2021-10-18 14:35:00,126.83,126.89,126.82,126.88,71957.0,119.4441,119.5006,119.4347,119.4912,71957.0
2021-10-18 14:40:00,126.88,126.93,126.87,126.92,38094.0,119.4912,119.5383,119.4818,119.5289,38094.0
2021-10-18 14:45:00,126.93,126.95,126.9,126.94,69302.0,119.5383,119.5571,119.5101,119.5477,69302.0
2021-10-18 14:50:00,126.94,126.99,126.93,126.98,58533.0,119.5477,119.5948,119.5383,119.5854,58533.0
2021-10-18 14:55:00,126.99,127.02,126.97,126.98,54253.0,119.5948,119.6231,119.576,119.5854,54253.0
2021-10-18 15:00:00,126.97,127.01,126.96,126.99,103050.0,119.576,119.6136,119.5666,119.5948,103050.0
2021-10-18 15:05:00,126.99,126.99,126.96,126.98,128406.0,119.5948,119.5948,119.5666,119.5854,128406.0
2021-10-18 15:10:00,126.99,127.06,126.98,127.0,160636.0,119.5948,119.6607,119.5854,119.6042,160636.0
2021-10-18 15:15:00,127.0,127.07,127.0,127.06,101235.0,119.6042,119.6702,119.6042,119.6607,101235.0
2021-10-18 15:20:00,127.07,127.11,127.04,127.05,81591.0,119.6702,119.7078,119.6419,119.6513,81591.0
2021-10-18 15:25:00,127.05,127.08,126.99,127.06,124401.0,119.6513,119.6796,119.5948,119.6607,124401.0
2021-10-18 15:30:00,127.06,127.13,127.05,127.09,121136.0,119.6607,119.7267,119.6513,119.689,121136.0
2021-10-18 15:35:00,127.08,127.13,127.07,127.11,134488.0,119.6796,119.7267,119.6702,119.7078,134488.0
2021-10-18 15:40:00,127.1,127.15,127.07,127.09,196773.0,119.6984,119.7455,119.6702,119.689,196773.0
2021-10-18 15:45:00,127.08,127.14,127.01,127.13,405493.0,119.6796,119.7361,119.6136,119.7267,405493.0
2021-10-18 15:50:00,127.14,127.2,127.05,127.16,420955.0,119.7361,119.7926,119.6513,119.7549,420955.0
2021-10-18 15:55:00,127.15,127.16,127.04,127.08,1066248.0,119.7455,119.7549,119.6419,119.6796,1066248.0
2021-10-19 09:30:00,127.79,128.47,127.79,128.42,318076.0,120.3482,120.9886,120.3482,120.9415,318076.0
2021-10-19 09:35:00,128.41,128.45,128.2,128.33,363014.0,120.9321,120.9698,120.7343,120.8568,363014.0
2021-10-19 09:40:00,128.34,128.39,128.06,128.07,396380.0,120.8662,120.9133,120.6025,120.6119,396380.0
2021-10-19 09:45:00,128.08,128.18,127.96,128.07,418135.0,120.6213,120.7155,120.5083,120.6119,418135.0
2021-10-19 09:50:00,128.08,128.43,128.06,128.42,189143.0,120.6213,120.951,120.6025,120.9415,189143.0
2021-10-19 09:55:00,128.43,128.63,128.37,128.54,210243.0,120.951,121.1393,120.8944,121.0545,210243.0
2021-10-19 10:00:00,128.54,128.68,128.53,128.65,92575.0,121.0545,121.1864,121.0451,121.1581,92575.0
2021-10-19 10:05:00,128.65,128.81,128.65,128.78,133882.0,121.1581,121.3088,121.1581,121.2806,133882.0
2021-10-19 10:10:00,128.77,128.82,128.67,128.73,172078.0,121.2712,121.3182,121.177,121.2335,172078.0
2021-10-19 10:15:00,128.74,128.81,128.68,128.75,216268.0,121.2429,121.3088,121.1864,121.2523,216268.0
2021-10-19 10:20:00,128.76,128.83,128.71,128.78,64703.0,121.2617,121.3277,121.2146,121.2806,64703.0
2021-10-19 10:25:00,128.78,128.84,128.72,128.82,52155.0,121.2806,121.3371,121.2241,121.3182,52155.0
2021-10-19 10:30:00,128.83,128.85,128.68,128.75,82271.0,121.3277,121.3465,121.1864,121.2523,82271.0
2021-10-19 10:35:00,128.75,128.81,128.69,128.74,66345.0,121.2523,121.3088,121.1958,121.2429,66345.0
2021-10-19 10:40:00,128.74,128.82,128.7,128.71,120692.0,121.2429,121.3182,121.2052,121.2146,120692.0
2021-10-19 10:45:00,128.71,128.75,128.68,128.7,47325.0,121.2146,121.2523,121.1864,121.2052,47325.0
2021-10-19 10:50:00,128.71,128.79,128.7,128.76,58011.0,121.2146,121.29,121.2052,121.2617,58011.0
2021-10-19 10:55:00,128.77,128.83,128.71,128.74,141050.0,121.2712,121.3277,121.2146,121.2429,141050.0
2021-10-19 11:00:00,128.74,128.82,128.73,128.82,70855.0,121.2429,121.3182,121.2335,121.3182,70855.0
2021-10-19 11:05:00,128.82,128.95,128.82,128.93,62387.0,121.3182,121.4407,121.3182,121.4218,62387.0
2021-10-19 11:10:00,128.93,129.01,128.92,128.98,31276.0,121.4218,121.4972,121.4124,121.4689,31276.0
2021-10-19 11:15:00,128.98,129.05,128.98,129.05,153300.0,121.4689,121.5348,121.4689,121.5348,153300.0
2021-10-19 11:20:00,129.05,129.1,128.94,128.94,205139.0,121.5348,121.5819,121.4313,121.4313,205139.0
2021-10-19 11:25:00,128.93,128.97,128.89,128.96,71461.0,121.4218,121.4595,121.3842,121.4501,71461.0
2021-10-19 11:30:00,128.96,128.98,128.81,128.86,90159.0,121.4501,121.4689,121.3088,121.3559,90159.0
2021-10-19 11:35:00,128.86,128.96,128.85,128.94,62367.0,121.3559,121.4501,121.3465,121.4313,62367.0
2021-10-19 11:40:00,128.94,128.97,128.91,128.93,33948.0,121.4313,121.4595,121.403,121.4218,33948.0
2021-10-19 11:45:00,128.93,128.97,128.91,128.94,56935.0,121.4218,121.4595,121.403,121.4313,56935.0
2021-10-19 11:50:00,128.94,128.95,128.88,128.88,45297.0,121.4313,121.4407,121.3747,121.3747,45297.0
2021-10-19 11:55:00,128.88,128.89,128.84,128.88,37101.0,121.3747,121.3842,121.3371,121.3747,37101.0
2021-10-19 12:00:00,128.89,128.89,128.84,128.89,134279.0,121.3842,121.3842,121.3371,121.3842,134279.0
2021-10-19 12:05:00,128.89,128.94,128.87,128.94,25373.0,121.3842,121.4313,121.3653,121.4313,25373.0
2021-10-19 12:10:00,128.94,129.01,128.94,129.0,55784.0,121.4313,121.4972,121.4313,121.4878,55784.0
2021-10-19 12:15:00,129.0,129.07,129.0,129.04,23592.0,121.4878,121.5537,121.4878,121.5254,23592.0
2021-10-19 12:20:00,129.03,129.04,128.93,128.93,18377.0,121.516,121.5254,121.4218,121.4218,18377.0
2021-10-19 12:25:00,128.93,129.0,128.9,128.95,66747.0,121.4218,121.4878,121.3936,121.4407,66747.0
2021-10-19 12:30:00,128.96,128.98,128.92,128.94,35012.0,121.4501,121.4689,121.4124,121.4313,35012.0
2021-10-19 12:35:00,128.94,128.95,128.88,128.9,53942.0,121.4313,121.4407,121.3747,121.3936,53942.0
2021-10-19 12:40:00,128.9,128.91,128.82,128.83,64910.0,121.3936,121.403,121.3182,121.3277,64910.0
2021-10-19 12:45:00,128.82,128.86,128.81,128.83,29987.0,121.3182,121.3559,121.3088,121.3277,29987.0
2021-10-19 12:50:00,128.82,128.85,128.78,128.82,40160.0,121.3182,121.3465,121.2806,121.3182,40160.0
2021-10-19 12:55:00,128.83,128.89,128.82,128.87,54326.0,121.3277,121.3842,121.3182,121.3653,54326.0
2021-10-19 13:00:00,128.86,128.87,128.81,128.84,83814.0,121.3559,121.3653,121.3088,121.3371,83814.0
2021-10-19 13:05:00,128.84,128.86,128.8,128.84,44502.0,121.3371,121.3559,121.2994,121.3371,44502.0
2021-10-19 13:10:00,128.83,128.83,128.58,128.71,85223.0,121.3277,121.3277,121.0922,121.2146,85223.0
2021-10-19 13:15:00,128.71,128.77,128.71,128.75,32157.0,121.2146,121.2712,121.2146,121.2523,32157.0
2021-10-19 13:20:00,128.75,128.82,128.72,128.79,37560.0,121.2523,121.3182,121.2241,121.29,37560.0
2021-10-19 13:25:00,128.77,128.77,128.64,128.7,30064.0,121.2712,121.2712,121.1487,121.2052,30064.0
2021-10-19 13:30:00,128.7,128.75,128.69,128.73,33824.0,121.2052,121.2523,121.1958,121.2335,33824.0
2021-10-19 13:35:00,128.73,128.74,128.67,128.69,23387.0,121.2335,121.2429,121.177,121.1958,23387.0
2021-10-19 13:40:00,128.69,128.7,128.59,128.65,55521.0,121.1958,121.2052,121.1016,121.1581,55521.0
2021-10-19 13:45:00,128.65,128.7,128.62,128.7,33627.0,121.1581,121.2052,121.1299,121.2052,33627.0
2021-10-19 13:50:00,128.7,128.74,128.69,128.74,60439.0,121.2052,121.2429,121.1958,121.2429,60439.0
2021-10-19 13:55:00,128.74,128.77,128.72,128.74,50222.0,121.2429,121.2712,121.2241,121.2429,50222.0
2021-10-19 14:00:00,128.74,128.8,128.74,128.78,35028.0,121.2429,121.2994,121.2429,121.2806,35028.0
2021-10-19 14:05:00,128.78,128.85,128.76,128.84,32238.0,121.2806,121.3465,121.2617,121.3371,32238.0
2021-10-19 14:10:00,128.83,128.86,128.8,128.81,45867.0,121.3277,121.3559,121.2994,121.3088,45867.0
2021-10-19 14:15:00,128.8,128.83,128.78,128.8,22966.0,121.2994,121.3277,121.2806,121.2994,22966.0
2021-10-19 14:20:00,128.79,128.81,128.76,128.77,27622.0,121.29,121.3088,121.2617,121.2712,27622.0
2021-10-19 14:25:00,128.78,128.79,128.74,128.75,54022.0,121.2806,121.29,121.2429,121.2523,54022.0
2021-10-19 14:30:00,128.76,128.77,128.64,128.68,80038.0,121.2617,121.2712,121.1487,121.1864,80038.0
2021-10-19 14:35:00,128.68,128.69,128.6,128.66,74496.0,121.1864,121.1958,121.1111,121.1676,74496.0
2021-10-19 14:40:00,128.65,128.66,128.63,128.66,39488.0,121.1581,121.1676,121.1393,121.1676,39488.0
2021-10-19 14:45:00,128.66,128.66,128.57,128.59,69795.0,121.1676,121.1676,121.0828,121.1016,69795.0
2021-10-19 14:50:00,128.6,128.62,128.55,128.57,62934.0,121.1111,121.1299,121.064,121.0828,62934.0
2021-10-19 14:55:00,128.57,128.62,128.56,128.57,29155.0,121.0828,121.1299,121.0734,121.0828,29155.0
2021-10-19 15:00:00,128.58,128.58,128.53,128.57,47755.0,121.0922,121.0922,121.0451,121.0828,47755.0
2021-10-19 15:05:00,128.58,128.65,128.57,128.63,42805.0,121.0922,121.1581,121.0828,121.1393,42805.0
2021-10-19 15:10:00,128.64,128.65,128.61,128.65,46345.0,121.1487,121.1581,121.1205,121.1581,46345.0
2021-10-19 15:15:00,128.65,128.75,128.64,128.73,71351.0,121.1581,121.2523,121.1487,121.2335,71351.0
2021-10-19 15:20:00,128.74,128.74,128.62,128.63,73293.0,121.2429,121.2429,121.1299,121.1393,73293.0
2021-10-19 15:25:00,128.62,128.77,128.62,128.76,53183.0,121.1299,121.2712,121.1299,121.2617,53183.0
2021-10-19 15:30:00,128.76,128.77,128.68,128.7,175063.0,121.2617,121.2712,121.1864,121.2052,175063.0
2021-10-19 15:35:00,128.7,128.73,128.59,128.6,168533.0,121.2052,121.2335,121.1016,121.1111,168533.0
2021-10-19 15:40:00,128.61,128.63,128.57,128.59,129370.0,121.1205,121.1393,121.0828,121.1016,129370.0
2021-10-19 15:45:00,128.59,128.62,128.55,128.6,193464.0,121.1016,121.1299,121.064,121.1111,193464.0
2021-10-19 15:50:00,128.59,128.69,128.55,128.68,391521.0,121.1016,121.1958,121.064,121.1864,391521.0
2021-10-19 15:55:00,128.68,128.77,128.66,128.77,381132.0,121.1864,121.2712,121.1676,121.2712,381132.0
2021-10-20 09:30:00,129.54,130.03,129.42,129.91,341729.0,121.9963,122.4578,121.8833,122.3448,341729.0
2021-10-20 09:35:00,129.9,130.16,129.82,130.12,371508.0,122.3353,122.5802,122.26,122.5425,371508.0
2021-10-20 09:40:00,130.12,130.26,130.04,130.25,308706.0,122.5425,122.6744,122.4672,122.665,308706.0
2021-10-20 09:45:00,130.25,130.29,130.1,130.11,262601.0,122.665,122.7026,122.5237,122.5331,262601.0
2021-10-20 09:50:00,130.12,130.37,130.1,130.2,296821.0,122.5425,122.778,122.5237,122.6179,296821.0
2021-10-20 09:55:00,130.2,130.24,130.08,130.1,230904.0,122.6179,122.6555,122.5049,122.5237,230904.0
2021-10-20 10:00:00,130.1,130.17,130.03,130.13,190169.0,122.5237,122.5896,122.4578,122.552,190169.0
2021-10-20 10:05:00,130.12,130.24,130.08,130.22,107757.0,122.5425,122.6555,122.5049,122.6367,107757.0
2021-10-20 10:10:00,130.22,130.23,130.1,130.1,96413.0,122.6367,122.6461,122.5237,122.5237,96413.0
2021-10-20 10:15:00,130.11,130.17,130.06,130.16,72982.0,122.5331,122.5896,122.486,122.5802,72982.0
2021-10-20 10:20:00,130.15,130.17,130.07,130.1,71574.0,122.5708,122.5896,122.4954,122.5237,71574.0
2021-10-20 10:25:00,130.11,130.11,130.0,130.06,102475.0,122.5331,122.5331,122.4295,122.486,102475.0
2021-10-20 10:30:00,130.06,130.14,129.97,130.14,97951.0,122.486,122.5614,122.4013,122.5614,97951.0
2021-10-20 10:35:00,130.13,130.17,130.05,130.12,53953.0,122.552,122.5896,122.4766,122.5425,53953.0
2021-10-20 10:40:00,130.11,130.3,130.09,130.24,99550.0,122.5331,122.7121,122.5143,122.6555,99550.0
2021-10-20 10:45:00,130.23,130.27,130.21,130.26,421743.0,122.6461,122.6838,122.6273,122.6744,421743.0
2021-10-20 10:50:00,130.26,130.27,130.17,130.2,162003.0,122.6744,122.6838,122.5896,122.6179,162003.0
2021-10-20 10:55:00,130.21,130.33,130.2,130.29,119839.0,122.6273,122.7403,122.6179,122.7026,119839.0
2021-10-20 11:00:00,130.3,130.35,130.28,130.3,101639.0,122.7121,122.7591,122.6932,122.7121,101639.0
2021-10-20 11:05:00,130.3,130.5,130.3,130.46,85016.0,122.7121,122.9004,122.7121,122.8627,85016.0
2021-10-20 11:10:00,130.46,130.48,130.38,130.45,68137.0,122.8627,122.8816,122.7874,122.8533,68137.0
2021-10-20 11:15:00,130.44,130.46,130.38,130.42,85342.0,122.8439,122.8627,122.7874,122.8251,85342.0
2021-10-20 11:20:00,130.42,130.51,130.39,130.5,57793.0,122.8251,122.9098,122.7968,122.9004,57793.0
2021-10-20 11:25:00,130.5,130.56,130.43,130.44,122814.0,122.9004,122.9569,122.8345,122.8439,122814.0
2021-10-20 11:30:00,130.44,130.45,130.28,130.31,72580.0,122.8439,122.8533,122.6932,122.7215,72580.0
2021-10-20 11:35:00,130.3,130.4,130.3,130.38,212853.0,122.7121,122.8062,122.7121,122.7874,212853.0
2021-10-20 11:40:00,130.37,130.46,130.37,130.42,93954.0,122.778,122.8627,122.778,122.8251,93954.0
2021-10-20 11:45:00,130.42,130.56,130.42,130.53,119480.0,122.8251,122.9569,122.8251,122.9287,119480.0
2021-10-20 11:50:00,130.53,130.58,130.48,130.5,107582.0,122.9287,122.9757,122.8816,122.9004,107582.0
2021-10-20 11:55:00,130.5,130.56,130.49,130.55,93335.0,122.9004,122.9569,122.891,122.9475,93335.0
2021-10-20 12:00:00,130.54,130.56,130.51,130.55,62712.0,122.9381,122.9569,122.9098,122.9475,62712.0
2021-10-20 12:05:00,130.54,130.55,130.45,130.49,84883.0,122.9381,122.9475,122.8533,122.891,84883.0
2021-10-20 12:10:00,130.49,130.55,130.48,130.55,122190.0,122.891,122.9475,122.8816,122.9475,122190.0
2021-10-20 12:15:00,130.55,130.6,130.53,130.59,49768.0,122.9475,122.9946,122.9287,122.9852,49768.0
2021-10-20 12:20:00,130.59,130.62,130.55,130.56,38748.0,122.9852,123.0134,122.9475,122.9569,38748.0
2021-10-20 12:25:00,130.56,130.61,130.55,130.57,35832.0,122.9569,123.004,122.9475,122.9663,35832.0
2021-10-20 12:30:00,130.57,130.67,130.57,130.62,75871.0,122.9663,123.0605,122.9663,123.0134,75871.0
2021-10-20 12:35:00,130.62,130.65,130.58,130.63,57003.0,123.0134,123.0417,122.9757,123.0228,57003.0
2021-10-20 12:40:00,130.63,130.68,130.63,130.67,121832.0,123.0228,123.0699,123.0228,123.0605,121832.0
2021-10-20 12:45:00,130.68,130.7,130.64,130.66,50472.0,123.0699,123.0888,123.0323,123.0511,50472.0
2021-10-20 12:50:00,130.66,130.69,130.63,130.68,29195.0,123.0511,123.0793,123.0228,123.0699,29195.0
2021-10-20 12:55:00,130.68,130.71,130.65,130.71,38056.0,123.0699,123.0982,123.0417,123.0982,38056.0
2021-10-20 13:00:00,130.71,130.71,130.61,130.61,77625.0,123.0982,123.0982,123.004,123.004,77625.0
2021-10-20 13:05:00,130.61,130.65,130.58,130.63,32950.0,123.004,123.0417,122.9757,123.0228,32950.0
2021-10-20 13:10:00,130.63,130.66,130.59,130.63,43769.0,123.0228,123.0511,122.9852,123.0228,43769.0
2021-10-20 13:15:00,130.63,130.65,130.49,130.51,69269.0,123.0228,123.0417,122.891,122.9098,69269.0
2021-10-20 13:20:00,130.51,130.52,130.41,130.48,171557.0,122.9098,122.9192,122.8156,122.8816,171557.0
2021-10-20 13:25:00,130.48,130.55,130.45,130.55,56700.0,122.8816,122.9475,122.8533,122.9475,56700.0
2021-10-20 13:30:00,130.54,130.55,130.42,130.43,62704.0,122.9381,122.9475,122.8251,122.8345,62704.0
2021-10-20 13:35:00,130.43,130.52,130.43,130.49,53221.0,122.8345,122.9192,122.8345,122.891,53221.0
2021-10-20 13:40:00,130.49,130.54,130.47,130.54,30124.0,122.891,122.9381,122.8722,122.9381,30124.0
2021-10-20 13:45:00,130.55,130.61,130.5,130.61,28638.0,122.9475,123.004,122.9004,123.004,28638.0
2021-10-20 13:50:00,130.61,130.63,130.56,130.6,20023.0,123.004,123.0228,122.9569,122.9946,20023.0
2021-10-20 13:55:00,130.6,130.61,130.53,130.57,29601.0,122.9946,123.004,122.9287,122.9663,29601.0
2021-10-20 14:00:00,130.56,130.66,130.54,130.64,82590.0,122.9569,123.0511,122.9381,123.0323,82590.0
2021-10-20 14:05:00,130.64,130.65,130.58,130.61,51073.0,123.0323,123.0417,122.9757,123.004,51073.0
2021-10-20 14:10:00,130.6,130.66,130.56,130.65,45566.0,122.9946,123.0511,122.9569,123.0417,45566.0
2021-10-20 14:15:00,130.65,130.69,130.63,130.67,27801.0,123.0417,123.0793,123.0228,123.0605,27801.0
2021-10-20 14:20:00,130.66,130.69,130.64,130.67,25784.0,123.0511,123.0793,123.0323,123.0605,25784.0
2021-10-20 14:25:00,130.67,130.71,130.67,130.7,48451.0,123.0605,123.0982,123.0605,123.0888,48451.0
2021-10-20 14:30:00,130.7,130.75,130.69,130.75,68541.0,123.0888,123.1358,123.0793,123.1358,68541.0
2021-10-20 14:35:00,130.76,130.79,130.72,130.77,42232.0,123.1453,123.1735,123.1076,123.1547,42232.0
2021-10-20 14:40:00,130.77,130.78,130.68,130.68,64630.0,123.1547,123.1641,123.0699,123.0699,64630.0
2021-10-20 14:45:00,130.68,130.73,130.68,130.72,33143.0,123.0699,123.117,123.0699,123.1076,33143.0
2021-10-20 14:50:00,130.71,130.79,130.7,130.78,77748.0,123.0982,123.1735,123.0888,123.1641,77748.0
2021-10-20 14:55:00,130.78,130.81,130.69,130.71,35838.0,123.1641,123.1924,123.0793,123.0982,35838.0
2021-10-20 15:00:00,130.71,130.75,130.67,130.69,51293.0,123.0982,123.1358,123.0605,123.0793,51293.0
2021-10-20 15:05:00,130.69,130.76,130.68,130.74,52616.0,123.0793,123.1453,123.0699,123.1264,52616.0
2021-10-20 15:10:00,130.75,130.78,130.67,130.69,80221.0,123.1358,123.1641,123.0605,123.0793,80221.0
2021-10-20 15:15:00,130.69,130.69,130.6,130.63,61189.0,123.0793,123.0793,122.9946,123.0228,61189.0
2021-10-20 15:20:00,130.62,130.68,130.55,130.67,85411.0,123.0134,123.0699,122.9475,123.0605,85411.0
2021-10-20 15:25:00,130.67,130.67,130.62,130.65,69811.0,123.0605,123.0605,123.0134,123.0417,69811.0
2021-10-20 15:30:00,130.65,130.65,130.48,130.54,607826.0,123.0417,123.0417,122.8816,122.9381,607826.0
2021-10-20 15:35:00,130.54,130.55,130.46,130.5,259617.0,122.9381,122.9475,122.8627,122.9004,259617.0
2021-10-20 15:40:00,130.5,130.57,130.49,130.5,254021.0,122.9004,122.9663,122.891,122.9004,254021.0
2021-10-20 15:45:00,130.5,130.57,130.5,130.51,310982.0,122.9004,122.9663,122.9004,122.9098,310982.0
2021-10-20 15:50:00,130.51,130.53,130.43,130.48,697254.0,122.9098,122.9287,122.8345,122.8816,697254.0
2021-10-20 15:55:00,130.48,130.62,130.45,130.62,977289.0,122.8816,123.0134,122.8533,123.0134,977289.0
2021-10-21 09:30:00,130.96,131.04,130.36,130.37,324904.0,123.3336,123.409,122.7686,122.778,324904.0
2021-10-21 09:35:00,130.37,130.43,129.93,130.15,333209.0,122.778,122.8345,122.3636,122.5708,333209.0
2021-10-21 09:40:00,130.13,130.27,130.03,130.19,162175.0,122.552,122.6838,122.4578,122.6085,162175.0
2021-10-21 09:45:00,130.19,130.31,130.08,130.08,164828.0,122.6085,122.7215,122.5049,122.5049,164828.0
2021-10-21 09:50:00,130.07,130.24,130.03,130.07,108296.0,122.4954,122.6555,122.4578,122.4954,108296.0
2021-10-21 09:55:00,130.08,130.34,130.05,130.34,106808.0,122.5049,122.7497,122.4766,122.7497,106808.0
2021-10-21 10:00:00,130.34,130.41,130.18,130.26,132162.0,122.7497,122.8156,122.599,122.6744,132162.0
2021-10-21 10:05:00,130.27,130.31,130.19,130.27,61679.0,122.6838,122.7215,122.6085,122.6838,61679.0
2021-10-21 10:10:00,130.28,130.29,130.11,130.15,77842.0,122.6932,122.7026,122.5331,122.5708,77842.0
2021-10-21 10:15:00,130.15,130.39,130.06,130.3,72729.0,122.5708,122.7968,122.486,122.7121,72729.0
2021-10-21 10:20:00,130.3,130.36,130.24,130.26,72678.0,122.7121,122.7686,122.6555,122.6744,72678.0
2021-10-21 10:25:00,130.26,130.43,130.22,130.42,55656.0,122.6744,122.8345,122.6367,122.8251,55656.0
2021-10-21 10:30:00,130.42,130.47,130.37,130.47,71235.0,122.8251,122.8722,122.778,122.8722,71235.0
2021-10-21 10:35:00,130.47,130.49,130.39,130.46,43977.0,122.8722,122.891,122.7968,122.8627,43977.0
2021-10-21 10:40:00,130.47,130.52,130.41,130.5,70805.0,122.8722,122.9192,122.8156,122.9004,70805.0
2021-10-21 10:45:00,130.51,130.54,130.45,130.47,75027.0,122.9098,122.9381,122.8533,122.8722,75027.0
2021-10-21 10:50:00,130.48,130.48,130.37,130.39,67874.0,122.8816,122.8816,122.778,122.7968,67874.0
2021-10-21 10:55:00,130.39,130.48,130.38,130.43,41496.0,122.7968,122.8816,122.7874,122.8345,41496.0
2021-10-21 11:00:00,130.42,130.55,130.42,130.54,39531.0,122.8251,122.9475,122.8251,122.9381,39531.0
2021-10-21 11:05:00,130.54,130.6,130.39,130.4,46529.0,122.9381,122.9946,122.7968,122.8062,46529.0
2021-10-21 11:10:00,130.39,130.45,130.29,130.36,73998.0,122.7968,122.8533,122.7026,122.7686,73998.0
2021-10-21 11:15:00,130.35,130.37,130.28,130.31,89096.0,122.7591,122.778,122.6932,122.7215,89096.0
2021-10-21 11:20:00,130.32,130.37,130.26,130.36,74274.0,122.7309,122.778,122.6744,122.7686,74274.0
2021-10-21 11:25:00,130.36,130.39,130.22,130.22,75399.0,122.7686,122.7968,122.6367,122.6367,75399.0
2021-10-21 11:30:00,130.21,130.35,130.2,130.31,42758.0,122.6273,122.7591,122.6179,122.7215,42758.0
2021-10-21 11:35:00,130.3,130.42,130.3,130.4,45107.0,122.7121,122.8251,122.7121,122.8062,45107.0
2021-10-21 11:40:00,130.39,130.4,130.35,130.4,52821.0,122.7968,122.8062,122.7591,122.8062,52821.0
2021-10-21 11:45:00,130.4,130.54,130.39,130.52,58024.0,122.8062,122.9381,122.7968,122.9192,58024.0
2021-10-21 11:50:00,130.53,130.59,130.52,130.55,57458.0,122.9287,122.9852,122.9192,122.9475,57458.0
2021-10-21 11:55:00,130.56,130.67,130.53,130.64,56292.0,122.9569,123.0605,122.9287,123.0323,56292.0
2021-10-21 12:00:00,130.64,130.71,130.63,130.71,39520.0,123.0323,123.0982,123.0228,123.0982,39520.0
2021-10-21 12:05:00,130.72,130.73,130.69,130.7,31650.0,123.1076,123.117,123.0793,123.0888,31650.0
2021-10-21 12:10:00,130.7,130.76,130.67,130.75,40633.0,123.0888,123.1453,123.0605,123.1358,40633.0
2021-10-21 12:15:00,130.76,130.78,130.71,130.72,54263.0,123.1453,123.1641,123.0982,123.1076,54263.0
2021-10-21 12:20:00,130.72,130.77,130.71,130.72,27520.0,123.1076,123.1547,123.0982,123.1076,27520.0
2021-10-21 12:25:00,130.71,130.71,130.66,130.69,36516.0,123.0982,123.0982,123.0511,123.0793,36516.0
2021-10-21 12:30:00,130.69,130.7,130.62,130.65,60017.0,123.0793,123.0888,123.0134,123.0417,60017.0
2021-10-21 12:35:00,130.64,130.65,130.57,130.6,52408.0,123.0323,123.0417,122.9663,122.9946,52408.0
2021-10-21 12:40:00,130.6,130.67,130.59,130.62,36586.0,122.9946,123.0605,122.9852,123.0134,36586.0
2021-10-21 12:45:00,130.62,130.64,130.59,130.62,42766.0,123.0134,123.0323,122.9852,123.0134,42766.0
2021-10-21 12:50:00,130.61,130.61,130.56,130.56,22877.0,123.004,123.004,122.9569,122.9569,22877.0
2021-10-21 12:55:00,130.56,130.6,130.54,130.55,27092.0,122.9569,122.9946,122.9381,122.9475,27092.0
2021-10-21 13:00:00,130.55,130.6,130.54,130.59,31987.0,122.9475,122.9946,122.9381,122.9852,31987.0
2021-10-21 13:05:00,130.59,130.61,130.55,130.57,27057.0,122.9852,123.004,122.9475,122.9663,27057.0
2021-10-21 13:10:00,130.58,130.61,130.55,130.56,27336.0,122.9757,123.004,122.9475,122.9569,27336.0
2021-10-21 13:15:00,130.56,130.61,130.53,130.6,20731.0,122.9569,123.004,122.9287,122.9946,20731.0
2021-10-21 13:20:00,130.58,130.64,130.58,130.64,9796.0,122.9757,123.0323,122.9757,123.0323,9796.0
2021-10-21 13:25:00,130.64,130.71,130.63,130.69,16153.0,123.0323,123.0982,123.0228,123.0793,16153.0
2021-10-21 13:30:00,130.7,130.73,130.66,130.72,27287.0,123.0888,123.117,123.0511,123.1076,27287.0
2021-10-21 13:35:00,130.72,130.87,130.72,130.79,534967.0,123.1076,123.2489,123.1076,123.1735,534967.0
2021-10-21 13:40:00,130.79,130.82,130.78,130.81,95236.0,123.1735,123.2018,123.1641,123.1924,95236.0
2021-10-21 13:45:00,130.81,130.86,130.77,130.84,46628.0,123.1924,123.2394,123.1547,123.2206,46628.0
2021-10-21 13:50:00,130.83,130.85,130.75,130.76,70481.0,123.2112,123.23,123.1358,123.1453,70481.0
2021-10-21 13:55:00,130.76,130.8,130.72,130.8,58662.0,123.1453,123.1829,123.1076,123.1829,58662.0
2021-10-21 14:00:00,130.8,130.84,130.75,130.78,35107.0,123.1829,123.2206,123.1358,123.1641,35107.0
2021-10-21 14:05:00,130.8,130.81,130.72,130.72,30734.0,123.1829,123.1924,123.1076,123.1076,30734.0
2021-10-21 14:10:00,130.72,130.74,130.69,130.69,18275.0,123.1076,123.1264,123.0793,123.0793,18275.0
2021-10-21 14:15:00,130.7,130.79,130.7,130.77,30575.0,123.0888,123.1735,123.0888,123.1547,30575.0
2021-10-21 14:20:00,130.78,130.79,130.74,130.76,19813.0,123.1641,123.1735,123.1264,123.1453,19813.0
2021-10-21 14:25:00,130.77,130.8,130.76,130.8,17166.0,123.1547,123.1829,123.1453,123.1829,17166.0
2021-10-21 14:30:00,130.79,130.81,130.74,130.75,33343.0,123.1735,123.1924,123.1264,123.1358,33343.0
2021-10-21 14:35:00,130.76,130.79,130.72,130.73,21751.0,123.1453,123.1735,123.1076,123.117,21751.0
2021-10-21 14:40:00,130.73,130.73,130.65,130.66,47239.0,123.117,123.117,123.0417,123.0511,47239.0
2021-10-21 14:45:00,130.66,130.69,130.61,130.64,69507.0,123.0511,123.0793,123.004,123.0323,69507.0
2021-10-21 14:50:00,130.63,130.7,130.61,130.69,66207.0,123.0228,123.0888,123.004,123.0793,66207.0
2021-10-21 14:55:00,130.68,130.72,130.67,130.72,72010.0,123.0699,123.1076,123.0605,123.1076,72010.0
2021-10-21 15:00:00,130.73,130.78,130.71,130.75,113493.0,123.117,123.1641,123.0982,123.1358,113493.0
2021-10-21 15:05:00,130.75,130.81,130.72,130.76,75818.0,123.1358,123.1924,123.1076,123.1453,75818.0
2021-10-21 15:10:00,130.76,130.8,130.74,130.75,68528.0,123.1453,123.1829,123.1264,123.1358,68528.0
2021-10-21 15:15:00,130.74,130.83,130.73,130.77,91266.0,123.1264,123.2112,123.117,123.1547,91266.0
2021-10-21 15:20:00,130.77,130.9,130.77,130.89,86113.0,123.1547,123.2771,123.1547,123.2677,86113.0
2021-10-21 15:25:00,130.9,130.93,130.86,130.91,81681.0,123.2771,123.3054,123.2394,123.2865,81681.0
2021-10-21 15:30:00,130.92,130.92,130.83,130.83,121434.0,123.2959,123.2959,123.2112,123.2112,121434.0
2021-10-21 15:35:00,130.83,130.89,130.8,130.87,107686.0,123.2112,123.2677,123.1829,123.2489,107686.0
2021-10-21 15:40:00,130.87,130.98,130.86,130.97,165429.0,123.2489,123.3525,123.2394,123.343,165429.0
2021-10-21 15:45:00,130.97,131.0,130.93,131.0,174957.0,123.343,123.3713,123.3054,123.3713,174957.0
2021-10-21 15:50:00,131.0,131.04,130.94,131.04,346459.0,123.3713,123.409,123.3148,123.409,346459.0
2021-10-21 15:55:00,131.04,131.22,131.0,131.14,676833.0,123.409,123.5785,123.3713,123.5031,676833.0
2021-10-22 09:30:00,131.02,131.16,130.89,130.92,260189.0,123.3901,123.522,123.2677,123.2959,260189.0
2021-10-22 09:35:00,130.93,131.27,130.91,131.11,154350.0,123.3054,123.6256,123.2865,123.4749,154350.0
2021-10-22 09:40:00,131.09,131.1,130.82,131.03,180909.0,123.456,123.4655,123.2018,123.3995,180909.0
2021-10-22 09:45:00,131.04,131.23,131.03,131.18,477439.0,123.409,123.5879,123.3995,123.5408,477439.0
2021-10-22 09:50:00,131.18,131.33,131.08,131.15,202447.0,123.5408,123.6821,123.4466,123.5126,202447.0
2021-10-22 09:55:00,131.15,131.23,131.05,131.06,243367.0,123.5126,123.5879,123.4184,123.4278,243367.0
2021-10-22 10:00:00,131.07,131.24,131.04,131.05,180723.0,123.4372,123.5973,123.409,123.4184,180723.0
2021-10-22 10:05:00,131.05,131.33,131.04,131.22,91769.0,123.4184,123.6821,123.409,123.5785,91769.0
2021-10-22 10:10:00,131.22,131.23,131.07,131.14,92849.0,123.5785,123.5879,123.4372,123.5031,92849.0
2021-10-22 10:15:00,131.15,131.35,131.13,131.34,62879.0,123.5126,123.7009,123.4937,123.6915,62879.0
2021-10-22 10:20:00,131.34,131.37,131.3,131.33,38089.0,123.6915,123.7197,123.6538,123.6821,38089.0
2021-10-22 10:25:00,131.31,131.39,131.29,131.39,74523.0,123.6632,123.7386,123.6444,123.7386,74523.0
2021-10-22 10:30:00,131.38,131.39,131.19,131.24,150768.0,123.7292,123.7386,123.5502,123.5973,150768.0
2021-10-22 10:35:00,131.24,131.26,131.17,131.23,62018.0,123.5973,123.6161,123.5314,123.5879,62018.0
2021-10-22 10:40:00,131.23,131.27,131.16,131.23,42005.0,123.5879,123.6256,123.522,123.5879,42005.0
2021-10-22 10:45:00,131.23,131.35,131.22,131.31,32726.0,123.5879,123.7009,123.5785,123.6632,32726.0
2021-10-22 10:50:00,131.33,131.35,131.24,131.25,52324.0,123.6821,123.7009,123.5973,123.6067,52324.0
2021-10-22 10:55:00,131.25,131.38,131.24,131.34,36785.0,123.6067,123.7292,123.5973,123.6915,36785.0
2021-10-22 11:00:00,131.33,131.37,131.22,131.29,35639.0,123.6821,123.7197,123.5785,123.6444,35639.0
2021-10-22 11:05:00,131.29,131.37,131.27,131.37,48738.0,123.6444,123.7197,123.6256,123.7197,48738.0
2021-10-22 11:10:00,131.36,131.39,131.31,131.38,25309.0,123.7103,123.7386,123.6632,123.7292,25309.0
2021-10-22 11:15:00,131.38,131.38,131.28,131.37,101273.0,123.7292,123.7292,123.635,123.7197,101273.0
2021-10-22 11:20:00,131.39,131.43,131.08,131.09,99282.0,123.7386,123.7762,123.4466,123.456,99282.0
2021-10-22 11:25:00,131.1,131.24,131.06,131.19,112668.0,123.4655,123.5973,123.4278,123.5502,112668.0
2021-10-22 11:30:00,131.18,131.28,131.13,131.15,95149.0,123.5408,123.635,123.4937,123.5126,95149.0
2021-10-22 11:35:00,131.14,131.16,130.99,131.05,87581.0,123.5031,123.522,123.3619,123.4184,87581.0
2021-10-22 11:40:00,131.05,131.11,130.91,131.0,144895.0,123.4184,123.4749,123.2865,123.3713,144895.0
2021-10-22 11:45:00,130.98,131.04,130.94,130.97,66312.0,123.3525,123.409,123.3148,123.343,66312.0
2021-10-22 11:50:00,130.97,131.11,130.95,131.08,96770.0,123.343,123.4749,123.3242,123.4466,96770.0
2021-10-22 11:55:00,131.07,131.13,131.06,131.07,49196.0,123.4372,123.4937,123.4278,123.4372,49196.0
2021-10-22 12:00:00,131.06,131.06,130.91,131.05,44656.0,123.4278,123.4278,123.2865,123.4184,44656.0
2021-10-22 12:05:00,131.05,131.13,131.05,131.11,59486.0,123.4184,123.4937,123.4184,123.4749,59486.0
2021-10-22 12:10:00,131.11,131.16,131.03,131.16,31004.0,123.4749,123.522,123.3995,123.522,31004.0
2021-10-22 12:15:00,131.15,131.23,131.12,131.22,41959.0,123.5126,123.5879,123.4843,123.5785,41959.0
2021-10-22 12:20:00,131.22,131.22,131.17,131.19,37402.0,123.5785,123.5785,123.5314,123.5502,37402.0
2021-10-22 12:25:00,131.2,131.28,131.2,131.27,33371.0,123.5596,123.635,123.5596,123.6256,33371.0
2021-10-22 12:30:00,131.26,131.33,131.24,131.33,23386.0,123.6161,123.6821,123.5973,123.6821,23386.0
2021-10-22 12:35:00,131.33,131.4,131.33,131.39,35368.0,123.6821,123.748,123.6821,123.7386,35368.0
2021-10-22 12:40:00,131.4,131.46,131.37,131.46,39872.0,123.748,123.8045,123.7197,123.8045,39872.0
2021-10-22 12:45:00,131.45,131.48,131.42,131.46,46153.0,123.7951,123.8233,123.7668,123.8045,46153.0
2021-10-22 12:50:00,131.47,131.49,131.39,131.43,69220.0,123.8139,123.8328,123.7386,123.7762,69220.0
2021-10-22 12:55:00,131.44,131.45,131.34,131.35,29820.0,123.7857,123.7951,123.6915,123.7009,29820.0
2021-10-22 13:00:00,131.35,131.36,131.24,131.25,46410.0,123.7009,123.7103,123.5973,123.6067,46410.0
2021-10-22 13:05:00,131.25,131.28,131.21,131.26,27920.0,123.6067,123.635,123.5691,123.6161,27920.0
2021-10-22 13:10:00,131.26,131.28,131.22,131.22,34852.0,123.6161,123.635,123.5785,123.5785,34852.0
2021-10-22 13:15:00,131.21,131.28,131.17,131.24,41417.0,123.5691,123.635,123.5314,123.5973,41417.0
2021-10-22 13:20:00,131.25,131.31,131.24,131.27,47281.0,123.6067,123.6632,123.5973,123.6256,47281.0
2021-10-22 13:25:00,131.26,131.27,131.23,131.23,18880.0,123.6161,123.6256,123.5879,123.5879,18880.0
2021-10-22 13:30:00,131.24,131.3,131.2,131.3,36832.0,123.5973,123.6538,123.5596,123.6538,36832.0
2021-10-22 13:35:00,131.29,131.33,131.26,131.28,76460.0,123.6444,123.6821,123.6161,123.635,76460.0
2021-10-22 13:40:00,131.27,131.36,131.27,131.33,103658.0,123.6256,123.7103,123.6256,123.6821,103658.0
2021-10-22 13:45:00,131.34,131.4,131.33,131.36,73471.0,123.6915,123.748,123.6821,123.7103,73471.0
2021-10-22 13:50:00,131.36,131.39,131.28,131.29,18689.0,123.7103,123.7386,123.635,123.6444,18689.0
2021-10-22 13:55:00,131.3,131.3,131.19,131.2,63356.0,123.6538,123.6538,123.5502,123.5596,63356.0
2021-10-22 14:00:00,131.2,131.27,131.2,131.23,46265.0,123.5596,123.6256,123.5596,123.5879,46265.0
2021-10-22 14:05:00,131.22,131.26,131.2,131.21,36060.0,123.5785,123.6161,123.5596,123.5691,36060.0
2021-10-22 14:10:00,131.21,131.26,131.21,131.24,25872.0,123.5691,123.6161,123.5691,123.5973,25872.0
2021-10-22 14:15:00,131.24,131.26,131.17,131.24,41854.0,123.5973,123.6161,123.5314,123.5973,41854.0
2021-10-22 14:20:00,131.23,131.31,131.23,131.29,32273.0,123.5879,123.6632,123.5879,123.6444,32273.0
2021-10-22 14:25:00,131.29,131.36,131.26,131.36,21488.0,123.6444,123.7103,123.6161,123.7103,21488.0
2021-10-22 14:30:00,131.36,131.51,131.34,131.51,46849.0,123.7103,123.8516,123.6915,123.8516,46849.0
2021-10-22 14:35:00,131.5,131.57,131.42,131.42,36001.0,123.8422,123.9081,123.7668,123.7668,36001.0
2021-10-22 14:40:00,131.42,131.49,131.41,131.46,34939.0,123.7668,123.8328,123.7574,123.8045,34939.0
2021-10-22 14:45:00,131.45,131.5,131.44,131.5,28000.0,123.7951,123.8422,123.7857,123.8422,28000.0
2021-10-22 14:50:00,131.49,131.53,131.44,131.47,38038.0,123.8328,123.8704,123.7857,123.8139,38038.0
2021-10-22 14:55:00,131.47,131.48,131.42,131.43,36985.0,123.8139,123.8233,123.7668,123.7762,36985.0
2021-10-22 15:00:00,131.43,131.47,131.36,131.36,61216.0,123.7762,123.8139,123.7103,123.7103,61216.0
2021-10-22 15:05:00,131.36,131.43,131.36,131.41,64847.0,123.7103,123.7762,123.7103,123.7574,64847.0
2021-10-22 15:10:00,131.42,131.42,131.35,131.38,60789.0,123.7668,123.7668,123.7009,123.7292,60789.0
2021-10-22 15:15:00,131.38,131.43,131.29,131.3,98502.0,123.7292,123.7762,123.6444,123.6538,98502.0
2021-10-22 15:20:00,131.3,131.36,131.29,131.31,99734.0,123.6538,123.7103,123.6444,123.6632,99734.0
2021-10-22 15:25:00,131.31,131.34,131.29,131.34,69482.0,123.6632,123.6915,123.6444,123.6915,69482.0
2021-10-22 15:30:00,131.34,131.56,131.33,131.55,162115.0,123.6915,123.8987,123.6821,123.8893,162115.0
2021-10-22 15:35:00,131.55,131.56,131.42,131.48,112278.0,123.8893,123.8987,123.7668,123.8233,112278.0
2021-10-22 15:40:00,131.47,131.55,131.44,131.5,160630.0,123.8139,123.8893,123.7857,123.8422,160630.0
2021-10-22 15:45:00,131.5,131.54,131.45,131.53,198376.0,123.8422,123.8798,123.7951,123.8704,198376.0
2021-10-22 15:50:00,131.54,131.68,131.48,131.66,313325.0,123.8798,124.0117,123.8233,123.9929,313325.0
2021-10-22 15:55:00,131.66,131.72,131.61,131.69,515802.0,123.9929,124.0494,123.9458,124.0211,515802.0
2021-10-25 09:30:00,131.73,131.75,130.91,130.93,329858.0,124.0588,124.0776,123.2865,123.3054,329858.0
2021-10-25 09:35:00,130.93,130.97,130.71,130.93,231795.0,123.3054,123.343,123.0982,123.3054,231795.0
2021-10-25 09:40:00,130.94,131.12,130.81,131.08,331175.0,123.3148,123.4843,123.1924,123.4466,331175.0
2021-10-25 09:45:00,131.08,131.21,131.0,131.15,227366.0,123.4466,123.5691,123.3713,123.5126,227366.0
2021-10-25 09:50:00,131.15,131.28,131.1,131.2,164475.0,123.5126,123.635,123.4655,123.5596,164475.0
2021-10-25 09:55:00,131.21,131.38,131.2,131.28,115509.0,123.5691,123.7292,123.5596,123.635,115509.0
2021-10-25 10:00:00,131.28,131.31,131.2,131.22,122962.0,123.635,123.6632,123.5596,123.5785,122962.0
2021-10-25 10:05:00,131.22,131.35,131.21,131.33,129219.0,123.5785,123.7009,123.5691,123.6821,129219.0
2021-10-25 10:10:00,131.33,131.4,131.3,131.32,64069.0,123.6821,123.748,123.6538,123.6727,64069.0
2021-10-25 10:15:00,131.32,131.55,131.31,131.51,80396.0,123.6727,123.8893,123.6632,123.8516,80396.0
2021-10-25 10:20:00,131.52,131.53,131.4,131.41,52749.0,123.861,123.8704,123.748,123.7574,52749.0
2021-10-25 10:25:00,131.41,131.5,131.4,131.5,66995.0,123.7574,123.8422,123.748,123.8422,66995.0
2021-10-25 10:30:00,131.5,131.56,131.45,131.49,59979.0,123.8422,123.8987,123.7951,123.8328,59979.0
2021-10-25 10:35:00,131.48,131.5,131.39,131.49,56338.0,123.8233,123.8422,123.7386,123.8328,56338.0
2021-10-25 10:40:00,131.5,131.6,131.49,131.57,45544.0,123.8422,123.9363,123.8328,123.9081,45544.0
2021-10-25 10:45:00,131.57,131.66,131.53,131.65,85618.0,123.9081,123.9929,123.8704,123.9834,85618.0
2021-10-25 10:50:00,131.65,131.7,131.62,131.68,38535.0,123.9834,124.0305,123.9552,124.0117,38535.0
2021-10-25 10:55:00,131.68,131.72,131.62,131.63,43252.0,124.0117,124.0494,123.9552,123.9646,43252.0
2021-10-25 11:00:00,131.62,131.78,131.61,131.75,101117.0,123.9552,124.1059,123.9458,124.0776,101117.0
2021-10-25 11:05:00,131.74,131.79,131.71,131.73,61599.0,124.0682,124.1153,124.0399,124.0588,61599.0
2021-10-25 11:10:00,131.72,131.76,131.67,131.73,55991.0,124.0494,124.087,124.0023,124.0588,55991.0
2021-10-25 11:15:00,131.74,131.74,131.65,131.7,51202.0,124.0682,124.0682,123.9834,124.0305,51202.0
2021-10-25 11:20:00,131.7,131.71,131.65,131.66,29625.0,124.0305,124.0399,123.9834,123.9929,29625.0
2021-10-25 11:25:00,131.66,131.75,131.66,131.74,41395.0,123.9929,124.0776,123.9929,124.0682,41395.0
2021-10-25 11:30:00,131.75,131.84,131.72,131.84,54706.0,124.0776,124.1624,124.0494,124.1624,54706.0
2021-10-25 11:35:00,131.85,131.91,131.83,131.84,44465.0,124.1718,124.2283,124.153,124.1624,44465.0
2021-10-25 11:40:00,131.84,131.87,131.78,131.8,29952.0,124.1624,124.1906,124.1059,124.1247,29952.0
2021-10-25 11:45:00,131.8,131.8,131.65,131.68,35848.0,124.1247,124.1247,123.9834,124.0117,35848.0
2021-10-25 11:50:00,131.67,131.79,131.67,131.78,36013.0,124.0023,124.1153,124.0023,124.1059,36013.0
2021-10-25 11:55:00,131.78,131.83,131.76,131.83,33021.0,124.1059,124.153,124.087,124.153,33021.0
2021-10-25 12:00:00,131.84,131.94,131.78,131.93,37951.0,124.1624,124.2565,124.1059,124.2471,37951.0
2021-10-25 12:05:00,131.93,131.98,131.87,131.87,54833.0,124.2471,124.2942,124.1906,124.1906,54833.0
2021-10-25 12:10:00,131.88,131.94,131.88,131.9,28946.0,124.2,124.2565,124.2,124.2189,28946.0
2021-10-25 12:15:00,131.89,131.93,131.85,131.85,31479.0,124.2095,124.2471,124.1718,124.1718,31479.0
2021-10-25 12:20:00,131.86,131.87,131.82,131.84,25401.0,124.1812,124.1906,124.1435,124.1624,25401.0
2021-10-25 12:25:00,131.86,131.91,131.83,131.9,49042.0,124.1812,124.2283,124.153,124.2189,49042.0
2021-10-25 12:30:00,131.9,131.9,131.84,131.85,32066.0,124.2189,124.2189,124.1624,124.1718,32066.0
2021-10-25 12:35:00,131.86,131.89,131.83,131.86,21860.0,124.1812,124.2095,124.153,124.1812,21860.0
2021-10-25 12:40:00,131.85,131.88,131.83,131.87,27218.0,124.1718,124.2,124.153,124.1906,27218.0
2021-10-25 12:45:00,131.87,131.88,131.82,131.84,41192.0,124.1906,124.2,124.1435,124.1624,41192.0
2021-10-25 12:50:00,131.86,131.86,131.73,131.78,120893.0,124.1812,124.1812,124.0588,124.1059,120893.0
2021-10-25 12:55:00,131.78,131.84,131.77,131.83,22901.0,124.1059,124.1624,124.0964,124.153,22901.0
2021-10-25 13:00:00,131.83,131.85,131.78,131.85,43217.0,124.153,124.1718,124.1059,124.1718,43217.0
2021-10-25 13:05:00,131.85,131.92,131.83,131.92,27857.0,124.1718,124.2377,124.153,124.2377,27857.0
2021-10-25 13:10:00,131.92,131.95,131.91,131.92,45111.0,124.2377,124.266,124.2283,124.2377,45111.0
2021-10-25 13:15:00,131.93,131.93,131.81,131.86,24475.0,124.2471,124.2471,124.1341,124.1812,24475.0
2021-10-25 13:20:00,131.85,131.86,131.76,131.76,73400.0,124.1718,124.1812,124.087,124.087,73400.0
2021-10-25 13:25:00,131.77,131.78,131.74,131.77,68233.0,124.0964,124.1059,124.0682,124.0964,68233.0
2021-10-25 13:30:00,131.77,131.81,131.74,131.78,42295.0,124.0964,124.1341,124.0682,124.1059,42295.0
2021-10-25 13:35:00,131.78,131.8,131.75,131.75,21111.0,124.1059,124.1247,124.0776,124.0776,21111.0
2021-10-25 13:40:00,131.75,131.77,131.73,131.75,41306.0,124.0776,124.0964,124.0588,124.0776,41306.0
2021-10-25 13:45:00,131.75,131.77,131.68,131.7,59259.0,124.0776,124.0964,124.0117,124.0305,59259.0
2021-10-25 13:50:00,131.69,131.75,131.68,131.72,55020.0,124.0211,124.0776,124.0117,124.0494,55020.0
2021-10-25 13:55:00,131.72,131.76,131.72,131.74,46375.0,124.0494,124.087,124.0494,124.0682,46375.0
2021-10-25 14:00:00,131.74,131.76,131.7,131.74,65055.0,124.0682,124.087,124.0305,124.0682,65055.0
2021-10-25 14:05:00,131.74,131.78,131.71,131.72,75217.0,124.0682,124.1059,124.0399,124.0494,75217.0
2021-10-25 14:10:00,131.72,131.73,131.66,131.66,103405.0,124.0494,124.0588,123.9929,123.9929,103405.0
2021-10-25 14:15:00,131.67,131.75,131.67,131.75,28973.0,124.0023,124.0776,124.0023,124.0776,28973.0
2021-10-25 14:20:00,131.75,131.84,131.73,131.83,93379.0,124.0776,124.1624,124.0588,124.153,93379.0
2021-10-25 14:25:00,131.84,131.86,131.81,131.83,138564.0,124.1624,124.1812,124.1341,124.153,138564.0
2021-10-25 14:30:00,131.84,131.9,131.83,131.88,99137.0,124.1624,124.2189,124.153,124.2,99137.0
2021-10-25 14:35:00,131.89,131.89,131.84,131.87,103798.0,124.2095,124.2095,124.1624,124.1906,103798.0
2021-10-25 14:40:00,131.87,131.91,131.85,131.87,65540.0,124.1906,124.2283,124.1718,124.1906,65540.0
2021-10-25 14:45:00,131.87,131.9,131.86,131.87,129064.0,124.1906,124.2189,124.1812,124.1906,129064.0
2021-10-25 14:50:00,131.88,131.88,131.83,131.86,102092.0,124.2,124.2,124.153,124.1812,102092.0
2021-10-25 14:55:00,131.86,131.87,131.83,131.85,69815.0,124.1812,124.1906,124.153,124.1718,69815.0
2021-10-25 15:00:00,131.85,131.85,131.79,131.81,65321.0,124.1718,124.1718,124.1153,124.1341,65321.0
2021-10-25 15:05:00,131.81,131.84,131.76,131.78,46087.0,124.1341,124.1624,124.087,124.1059,46087.0
2021-10-25 15:10:00,131.77,131.77,131.69,131.69,137043.0,124.0964,124.0964,124.0211,124.0211,137043.0
2021-10-25 15:15:00,131.7,131.71,131.66,131.66,104884.0,124.0305,124.0399,123.9929,123.9929,104884.0
2021-10-25 15:20:00,131.66,131.71,131.65,131.65,110059.0,123.9929,124.0399,123.9834,123.9834,110059.0
2021-10-25 15:25:00,131.66,131.72,131.65,131.71,192089.0,123.9929,124.0494,123.9834,124.0399,192089.0
2021-10-25 15:30:00,131.71,131.73,131.66,131.72,193082.0,124.0399,124.0588,123.9929,124.0494,193082.0
2021-10-25 15:35:00,131.71,131.75,131.66,131.74,183929.0,124.0399,124.0776,123.9929,124.0682,183929.0
2021-10-25 15:40:00,131.73,131.77,131.71,131.75,235340.0,124.0588,124.0964,124.0399,124.0776,235340.0
2021-10-25 15:45:00,131.75,131.77,131.68,131.77,309904.0,124.0776,124.0964,124.0117,124.0964,309904.0
2021-10-25 15:50:00,131.77,131.8,131.74,131.76,612960.0,124.0964,124.1247,124.0682,124.087,612960.0
2021-10-25 15:55:00,131.76,131.85,131.74,131.83,1179877.0,124.087,124.1718,124.0682,124.153,1179877.0
2021-10-26 09:30:00,132.09,132.17,131.84,131.93,255033.0,124.3978,124.4732,124.1624,124.2471,255033.0
2021-10-26 09:35:00,131.94,132.11,131.74,131.9,206704.0,124.2565,124.4166,124.0682,124.2189,206704.0
2021-10-26 09:40:00,131.9,131.94,131.56,131.68,236756.0,124.2189,124.2565,123.8987,124.0117,236756.0
2021-10-26 09:45:00,131.67,131.75,131.46,131.54,188060.0,124.0023,124.0776,123.8045,123.8798,188060.0
2021-10-26 09:50:00,131.55,131.55,131.41,131.44,127903.0,123.8893,123.8893,123.7574,123.7857,127903.0
2021-10-26 09:55:00,131.45,131.7,131.44,131.7,154444.0,123.7951,124.0305,123.7857,124.0305,154444.0
2021-10-26 10:00:00,131.71,131.71,131.53,131.67,149751.0,124.0399,124.0399,123.8704,124.0023,149751.0
2021-10-26 10:05:00,131.67,131.77,131.63,131.73,161155.0,124.0023,124.0964,123.9646,124.0588,161155.0
2021-10-26 10:10:00,131.74,131.98,131.72,131.96,86949.0,124.0682,124.2942,124.0494,124.2754,86949.0
2021-10-26 10:15:00,131.96,132.14,131.92,132.12,501765.0,124.2754,124.4449,124.2377,124.4261,501765.0
2021-10-26 10:20:00,132.13,132.23,132.07,132.09,103794.0,124.4355,124.5297,124.379,124.3978,103794.0
2021-10-26 10:25:00,132.1,132.17,132.06,132.13,100023.0,124.4072,124.4732,124.3696,124.4355,100023.0
2021-10-26 10:30:00,132.13,132.18,132.12,132.15,78235.0,124.4355,124.4826,124.4261,124.4543,78235.0
2021-10-26 10:35:00,132.14,132.16,132.04,132.09,73937.0,124.4449,124.4637,124.3507,124.3978,73937.0
2021-10-26 10:40:00,132.09,132.1,131.98,132.01,71541.0,124.3978,124.4072,124.2942,124.3225,71541.0
2021-10-26 10:45:00,132.02,132.1,131.98,132.08,64940.0,124.3319,124.4072,124.2942,124.3884,64940.0
2021-10-26 10:50:00,132.07,132.12,132.02,132.07,109080.0,124.379,124.4261,124.3319,124.379,109080.0
2021-10-26 10:55:00,132.07,132.13,132.07,132.11,73318.0,124.379,124.4355,124.379,124.4166,73318.0
2021-10-26 11:00:00,132.12,132.25,132.11,132.23,78357.0,124.4261,124.5485,124.4166,124.5297,78357.0
2021-10-26 11:05:00,132.24,132.3,132.22,132.23,69705.0,124.5391,124.5956,124.5202,124.5297,69705.0
2021-10-26 11:10:00,132.24,132.27,132.19,132.21,154782.0,124.5391,124.5673,124.492,124.5108,154782.0
2021-10-26 11:15:00,132.22,132.22,132.05,132.1,90449.0,124.5202,124.5202,124.3601,124.4072,90449.0
2021-10-26 11:20:00,132.1,132.15,132.08,132.1,66007.0,124.4072,124.4543,124.3884,124.4072,66007.0
2021-10-26 11:25:00,132.09,132.14,132.05,132.14,58168.0,124.3978,124.4449,124.3601,124.4449,58168.0
2021-10-26 11:30:00,132.15,132.18,131.97,132.0,104672.0,124.4543,124.4826,124.2848,124.3131,104672.0
2021-10-26 11:35:00,131.99,132.21,131.98,132.2,93890.0,124.3036,124.5108,124.2942,124.5014,93890.0
2021-10-26 11:40:00,132.19,132.22,132.17,132.21,67756.0,124.492,124.5202,124.4732,124.5108,67756.0
2021-10-26 11:45:00,132.21,132.33,132.18,132.3,59991.0,124.5108,124.6238,124.4826,124.5956,59991.0
2021-10-26 11:50:00,132.3,132.45,132.3,132.4,60583.0,124.5956,124.7368,124.5956,124.6898,60583.0
2021-10-26 11:55:00,132.41,132.41,132.27,132.4,73396.0,124.6992,124.6992,124.5673,124.6898,73396.0
2021-10-26 12:00:00,132.38,132.43,132.28,132.29,134746.0,124.6709,124.718,124.5767,124.5862,134746.0
2021-10-26 12:05:00,132.29,132.31,132.24,132.24,87539.0,124.5862,124.605,124.5391,124.5391,87539.0
2021-10-26 12:10:00,132.24,132.28,132.19,132.27,92429.0,124.5391,124.5767,124.492,124.5673,92429.0
2021-10-26 12:15:00,132.28,132.34,132.19,132.24,88211.0,124.5767,124.6333,124.492,124.5391,88211.0
2021-10-26 12:20:00,132.24,132.31,132.2,132.31,82786.0,124.5391,124.605,124.5014,124.605,82786.0
2021-10-26 12:25:00,132.3,132.31,132.26,132.3,69311.0,124.5956,124.605,124.5579,124.5956,69311.0
2021-10-26 12:30:00,132.3,132.31,132.21,132.24,38699.0,124.5956,124.605,124.5108,124.5391,38699.0
2021-10-26 12:35:00,132.25,132.25,132.11,132.19,50786.0,124.5485,124.5485,124.4166,124.492,50786.0
2021-10-26 12:40:00,132.2,132.38,132.14,132.37,67159.0,124.5014,124.6709,124.4449,124.6615,67159.0
2021-10-26 12:45:00,132.37,132.44,132.35,132.42,82411.0,124.6615,124.7274,124.6427,124.7086,82411.0
2021-10-26 12:50:00,132.4,132.47,132.38,132.38,75222.0,124.6898,124.7557,124.6709,124.6709,75222.0
2021-10-26 12:55:00,132.41,132.44,132.35,132.42,67227.0,124.6992,124.7274,124.6427,124.7086,67227.0
2021-10-26 13:00:00,132.41,132.42,132.35,132.36,83209.0,124.6992,124.7086,124.6427,124.6521,83209.0
2021-10-26 13:05:00,132.37,132.43,132.35,132.39,67865.0,124.6615,124.718,124.6427,124.6803,67865.0
2021-10-26 13:10:00,132.38,132.42,132.3,132.42,44164.0,124.6709,124.7086,124.5956,124.7086,44164.0
2021-10-26 13:15:00,132.42,132.43,132.38,132.4,36253.0,124.7086,124.718,124.6709,124.6898,36253.0
2021-10-26 13:20:00,132.4,132.46,132.35,132.43,49132.0,124.6898,124.7463,124.6427,124.718,49132.0
2021-10-26 13:25:00,132.42,132.5,132.36,132.5,42812.0,124.7086,124.7839,124.6521,124.7839,42812.0
2021-10-26 13:30:00,132.49,132.53,132.42,132.43,48662.0,124.7745,124.8122,124.7086,124.718,48662.0
2021-10-26 13:35:00,132.43,132.49,132.41,132.46,80229.0,124.718,124.7745,124.6992,124.7463,80229.0
2021-10-26 13:40:00,132.46,132.47,132.37,132.39,60600.0,124.7463,124.7557,124.6615,124.6803,60600.0
2021-10-26 13:45:00,132.39,132.43,132.37,132.43,42015.0,124.6803,124.718,124.6615,124.718,42015.0
2021-10-26 13:50:00,132.43,132.45,132.4,132.43,58382.0,124.718,124.7368,124.6898,124.718,58382.0
2021-10-26 13:55:00,132.42,132.42,132.32,132.42,63925.0,124.7086,124.7086,124.6144,124.7086,63925.0
2021-10-26 14:00:00,132.42,132.45,132.4,132.44,50422.0,124.7086,124.7368,124.6898,124.7274,50422.0
2021-10-26 14:05:00,132.46,132.48,132.41,132.46,40271.0,124.7463,124.7651,124.6992,124.7463,40271.0
2021-10-26 14:10:00,132.45,132.47,132.4,132.47,35625.0,124.7368,124.7557,124.6898,124.7557,35625.0
2021-10-26 14:15:00,132.47,132.52,132.45,132.52,42513.0,124.7557,124.8028,124.7368,124.8028,42513.0
2021-10-26 14:20:00,132.52,132.54,132.5,132.5,32075.0,124.8028,124.8216,124.7839,124.7839,32075.0
2021-10-26 14:25:00,132.5,132.55,132.49,132.49,40883.0,124.7839,124.831,124.7745,124.7745,40883.0
2021-10-26 14:30:00,132.5,132.58,132.5,132.57,61648.0,124.7839,124.8593,124.7839,124.8499,61648.0
2021-10-26 14:35:00,132.57,132.63,132.48,132.48,41277.0,124.8499,124.9064,124.7651,124.7651,41277.0
2021-10-26 14:40:00,132.48,132.55,132.47,132.55,49977.0,124.7651,124.831,124.7557,124.831,49977.0
2021-10-26 14:45:00,132.54,132.61,132.53,132.61,47974.0,124.8216,124.8875,124.8122,124.8875,47974.0
2021-10-26 14:50:00,132.63,132.64,132.58,132.63,82653.0,124.9064,124.9158,124.8593,124.9064,82653.0
2021-10-26 14:55:00,132.63,132.65,132.57,132.6,47670.0,124.9064,124.9252,124.8499,124.8781,47670.0
2021-10-26 15:00:00,132.6,132.69,132.6,132.68,109330.0,124.8781,124.9629,124.8781,124.9535,109330.0
2021-10-26 15:05:00,132.68,132.73,132.63,132.72,98537.0,124.9535,125.0005,124.9064,124.9911,98537.0
2021-10-26 15:10:00,132.73,132.74,132.65,132.72,122959.0,125.0005,125.01,124.9252,124.9911,122959.0
2021-10-26 15:15:00,132.71,132.79,132.7,132.73,149596.0,124.9817,125.057,124.9723,125.0005,149596.0
2021-10-26 15:20:00,132.74,132.78,132.71,132.72,110521.0,125.01,125.0476,124.9817,124.9911,110521.0
2021-10-26 15:25:00,132.73,132.79,132.72,132.75,59975.0,125.0005,125.057,124.9911,125.0194,59975.0
2021-10-26 15:30:00,132.75,132.81,132.74,132.77,85725.0,125.0194,125.0759,125.01,125.0382,85725.0
2021-10-26 15:35:00,132.77,132.8,132.71,132.72,157125.0,125.0382,125.0665,124.9817,124.9911,157125.0
2021-10-26 15:40:00,132.73,132.81,132.69,132.81,149702.0,125.0005,125.0759,124.9629,125.0759,149702.0
2021-10-26 15:45:00,132.81,132.86,132.74,132.74,145730.0,125.0759,125.123,125.01,125.01,145730.0
2021-10-26 15:50:00,132.72,132.73,132.59,132.64,237799.0,124.9911,125.0005,124.8687,124.9158,237799.0
2021-10-26 15:55:00,132.65,132.65,132.44,132.49,536576.0,124.9252,124.9252,124.7274,124.7745,536576.0
2021-10-27 09:30:00,132.69,132.83,132.49,132.7,317731.0,124.9629,125.0947,124.7745,124.9723,317731.0
2021-10-27 09:35:00,132.71,132.72,132.38,132.39,363577.0,124.9817,124.9911,124.6709,124.6803,363577.0
2021-10-27 09:40:00,132.39,132.51,132.31,132.35,215744.0,124.6803,124.7934,124.605,124.6427,215744.0
2021-10-27 09:45:00,132.36,132.44,132.29,132.43,265972.0,124.6521,124.7274,124.5862,124.718,265972.0
2021-10-27 09:50:00,132.41,132.43,132.04,132.14,142464.0,124.6992,124.718,124.3507,124.4449,142464.0
2021-10-27 09:55:00,132.15,132.31,132.03,132.3,185360.0,124.4543,124.605,124.3413,124.5956,185360.0
2021-10-27 10:00:00,132.3,132.31,132.01,132.13,201362.0,124.5956,124.605,124.3225,124.4355,201362.0
2021-10-27 10:05:00,132.13,132.13,131.89,132.03,225428.0,124.4355,124.4355,124.2095,124.3413,225428.0
2021-10-27 10:10:00,132.03,132.16,132.03,132.08,139865.0,124.3413,124.4637,124.3413,124.3884,139865.0
2021-10-27 10:15:00,132.08,132.08,131.68,131.76,152389.0,124.3884,124.3884,124.0117,124.087,152389.0
2021-10-27 10:20:00,131.75,131.8,131.69,131.7,134227.0,124.0776,124.1247,124.0211,124.0305,134227.0
2021-10-27 10:25:00,131.71,131.72,131.52,131.64,119235.0,124.0399,124.0494,123.861,123.974,119235.0
2021-10-27 10:30:00,131.63,131.69,131.58,131.68,149531.0,123.9646,124.0211,123.9175,124.0117,149531.0
2021-10-27 10:35:00,131.68,131.81,131.6,131.79,152490.0,124.0117,124.1341,123.9363,124.1153,152490.0
2021-10-27 10:40:00,131.78,131.83,131.72,131.77,145253.0,124.1059,124.153,124.0494,124.0964,145253.0
2021-10-27 10:45:00,131.78,131.87,131.66,131.81,225686.0,124.1059,124.1906,123.9929,124.1341,225686.0
2021-10-27 10:50:00,131.8,131.87,131.72,131.87,112567.0,124.1247,124.1906,124.0494,124.1906,112567.0
2021-10-27 10:55:00,131.88,131.9,131.65,131.67,198540.0,124.2,124.2189,123.9834,124.0023,198540.0
2021-10-27 11:00:00,131.67,131.73,131.56,131.69,119407.0,124.0023,124.0588,123.8987,124.0211,119407.0
2021-10-27 11:05:00,131.68,131.77,131.61,131.61,147915.0,124.0117,124.0964,123.9458,123.9458,147915.0
2021-10-27 11:10:00,131.62,131.82,131.58,131.61,457149.0,123.9552,124.1435,123.9175,123.9458,457149.0
2021-10-27 11:15:00,131.62,131.73,131.57,131.72,99976.0,123.9552,124.0588,123.9081,124.0494,99976.0
2021-10-27 11:20:00,131.72,131.74,131.63,131.68,81849.0,124.0494,124.0682,123.9646,124.0117,81849.0
2021-10-27 11:25:00,131.69,131.73,131.62,131.7,63838.0,124.0211,124.0588,123.9552,124.0305,63838.0
2021-10-27 11:30:00,131.71,131.77,131.64,131.77,72310.0,124.0399,124.0964,123.974,124.0964,72310.0
2021-10-27 11:35:00,131.77,131.88,131.76,131.87,76962.0,124.0964,124.2,124.087,124.1906,76962.0
2021-10-27 11:40:00,131.87,131.9,131.79,131.8,52403.0,124.1906,124.2189,124.1153,124.1247,52403.0
2021-10-27 11:45:00,131.81,131.81,131.72,131.76,99074.0,124.1341,124.1341,124.0494,124.087,99074.0
2021-10-27 11:50:00,131.77,131.77,131.68,131.69,160006.0,124.0964,124.0964,124.0117,124.0211,160006.0
2021-10-27 11:55:00,131.68,131.75,131.66,131.69,61929.0,124.0117,124.0776,123.9929,124.0211,61929.0
2021-10-27 12:00:00,131.69,131.73,131.63,131.7,74243.0,124.0211,124.0588,123.9646,124.0305,74243.0
2021-10-27 12:05:00,131.7,131.85,131.7,131.82,56543.0,124.0305,124.1718,124.0305,124.1435,56543.0
2021-10-27 12:10:00,131.83,131.88,131.81,131.82,78205.0,124.153,124.2,124.1341,124.1435,78205.0
2021-10-27 12:15:00,131.83,131.88,131.78,131.78,96804.0,124.153,124.2,124.1059,124.1059,96804.0
2021-10-27 12:20:00,131.78,131.87,131.76,131.82,79176.0,124.1059,124.1906,124.087,124.1435,79176.0
2021-10-27 12:25:00,131.82,131.85,131.8,131.82,44080.0,124.1435,124.1718,124.1247,124.1435,44080.0
2021-10-27 12:30:00,131.81,131.82,131.69,131.69,51048.0,124.1341,124.1435,124.0211,124.0211,51048.0
2021-10-27 12:35:00,131.69,131.69,131.62,131.67,90414.0,124.0211,124.0211,123.9552,124.0023,90414.0
2021-10-27 12:40:00,131.68,131.72,131.65,131.7,62466.0,124.0117,124.0494,123.9834,124.0305,62466.0
2021-10-27 12:45:00,131.7,131.75,131.69,131.74,54494.0,124.0305,124.0776,124.0211,124.0682,54494.0
2021-10-27 12:50:00,131.74,131.77,131.7,131.77,54004.0,124.0682,124.0964,124.0305,124.0964,54004.0
2021-10-27 12:55:00,131.77,131.78,131.71,131.74,67123.0,124.0964,124.1059,124.0399,124.0682,67123.0
2021-10-27 13:00:00,131.74,131.81,131.73,131.8,93347.0,124.0682,124.1341,124.0588,124.1247,93347.0
2021-10-27 13:05:00,131.81,131.92,131.81,131.91,81395.0,124.1341,124.2377,124.1341,124.2283,81395.0
2021-10-27 13:10:00,131.92,131.98,131.91,131.94,52936.0,124.2377,124.2942,124.2283,124.2565,52936.0
2021-10-27 13:15:00,131.93,131.96,131.9,131.91,52554.0,124.2471,124.2754,124.2189,124.2283,52554.0
2021-10-27 13:20:00,131.92,131.97,131.9,131.92,68919.0,124.2377,124.2848,124.2189,124.2377,68919.0
2021-10-27 13:25:00,131.92,132.0,131.91,131.97,56440.0,124.2377,124.3131,124.2283,124.2848,56440.0
2021-10-27 13:30:00,131.98,132.02,131.93,131.94,61841.0,124.2942,124.3319,124.2471,124.2565,61841.0
2021-10-27 13:35:00,131.93,131.97,131.93,131.97,44193.0,124.2471,124.2848,124.2471,124.2848,44193.0
2021-10-27 13:40:00,131.97,131.97,131.89,131.91,60902.0,124.2848,124.2848,124.2095,124.2283,60902.0
2021-10-27 13:45:00,131.91,131.91,131.86,131.88,100509.0,124.2283,124.2283,124.1812,124.2,100509.0
2021-10-27 13:50:00,131.89,131.91,131.85,131.9,94701.0,124.2095,124.2283,124.1718,124.2189,94701.0
2021-10-27 13:55:00,131.9,131.94,131.88,131.94,65681.0,124.2189,124.2565,124.2,124.2565,65681.0
2021-10-27 14:00:00,131.94,132.01,131.9,131.99,176175.0,124.2565,124.3225,124.2189,124.3036,176175.0
2021-10-27 14:05:00,132.0,132.01,131.94,131.98,106855.0,124.3131,124.3225,124.2565,124.2942,106855.0
2021-10-27 14:10:00,131.98,132.05,131.94,132.02,101588.0,124.2942,124.3601,124.2565,124.3319,101588.0
2021-10-27 14:15:00,132.02,132.05,132.0,132.02,53213.0,124.3319,124.3601,124.3131,124.3319,53213.0
2021-10-27 14:20:00,132.03,132.06,131.97,131.99,56373.0,124.3413,124.3696,124.2848,124.3036,56373.0
2021-10-27 14:25:00,131.99,132.02,131.9,131.91,79157.0,124.3036,124.3319,124.2189,124.2283,79157.0
2021-10-27 14:30:00,131.92,131.94,131.83,131.9,86840.0,124.2377,124.2565,124.153,124.2189,86840.0
2021-10-27 14:35:00,131.89,131.98,131.87,131.96,65660.0,124.2095,124.2942,124.1906,124.2754,65660.0
2021-10-27 14:40:00,131.96,131.96,131.88,131.89,57946.0,124.2754,124.2754,124.2,124.2095,57946.0
2021-10-27 14:45:00,131.88,131.93,131.87,131.9,62573.0,124.2,124.2471,124.1906,124.2189,62573.0
2021-10-27 14:50:00,131.91,131.95,131.9,131.92,62046.0,124.2283,124.266,124.2189,124.2377,62046.0
2021-10-27 14:55:00,131.92,131.96,131.9,131.92,79415.0,124.2377,124.2754,124.2189,124.2377,79415.0
2021-10-27 15:00:00,131.92,131.97,131.9,131.93,56880.0,124.2377,124.2848,124.2189,124.2471,56880.0
2021-10-27 15:05:00,131.93,131.96,131.88,131.89,68481.0,124.2471,124.2754,124.2,124.2095,68481.0
2021-10-27 15:10:00,131.88,131.88,131.71,131.72,146442.0,124.2,124.2,124.0399,124.0494,146442.0
2021-10-27 15:15:00,131.72,131.83,131.65,131.65,215445.0,124.0494,124.153,123.9834,123.9834,215445.0
2021-10-27 15:20:00,131.66,131.75,131.63,131.7,121311.0,123.9929,124.0776,123.9646,124.0305,121311.0
2021-10-27 15:25:00,131.69,131.83,131.69,131.83,208142.0,124.0211,124.153,124.0211,124.153,208142.0
2021-10-27 15:30:00,131.83,131.85,131.71,131.79,225878.0,124.153,124.1718,124.0399,124.1153,225878.0
2021-10-27 15:35:00,131.78,131.79,131.7,131.75,191011.0,124.1059,124.1153,124.0305,124.0776,191011.0
2021-10-27 15:40:00,131.74,131.78,131.65,131.69,253610.0,124.0682,124.1059,123.9834,124.0211,253610.0
2021-10-27 15:45:00,131.69,131.73,131.49,131.5,190886.0,124.0211,124.0588,123.8328,123.8422,190886.0
2021-10-27 15:50:00,131.5,131.59,131.48,131.56,584995.0,123.8422,123.9269,123.8233,123.8987,584995.0
2021-10-27 15:55:00,131.56,131.56,131.39,131.43,464776.0,123.8987,123.8987,123.7386,123.7762,464776.0
2021-10-28 09:30:00,131.68,132.41,131.66,132.38,333270.0,124.0117,124.6992,123.9929,124.6709,333270.0
2021-10-28 09:35:00,132.35,132.58,132.35,132.43,252980.0,124.6427,124.8593,124.6427,124.718,252980.0
2021-10-28 09:40:00,132.43,132.73,132.32,132.36,308676.0,124.718,125.0005,124.6144,124.6521,308676.0
2021-10-28 09:45:00,132.37,132.9,132.36,132.84,301689.0,124.6615,125.1606,124.6521,125.1041,301689.0
2021-10-28 09:50:00,132.85,132.97,132.65,132.69,234539.0,125.1136,125.2266,124.9252,124.9629,234539.0
2021-10-28 09:55:00,132.7,132.83,132.62,132.8,236163.0,124.9723,125.0947,124.8969,125.0665,236163.0
2021-10-28 10:00:00,132.8,132.93,132.64,132.86,248603.0,125.0665,125.1889,124.9158,125.123,248603.0
2021-10-28 10:05:00,132.85,132.97,132.73,132.81,165762.0,125.1136,125.2266,125.0005,125.0759,165762.0
2021-10-28 10:10:00,132.81,132.81,132.5,132.63,321166.0,125.0759,125.0759,124.7839,124.9064,321166.0
2021-10-28 10:15:00,132.63,132.69,132.52,132.57,135917.0,124.9064,124.9629,124.8028,124.8499,135917.0
2021-10-28 10:20:00,132.56,132.69,132.51,132.62,65998.0,124.8404,124.9629,124.7934,124.8969,65998.0
2021-10-28 10:25:00,132.62,132.7,132.6,132.62,73950.0,124.8969,124.9723,124.8781,124.8969,73950.0
2021-10-28 10:30:00,132.64,132.9,132.64,132.9,78889.0,124.9158,125.1606,124.9158,125.1606,78889.0
2021-10-28 10:35:00,132.91,132.94,132.8,132.94,88116.0,125.1701,125.1983,125.0665,125.1983,88116.0
2021-10-28 10:40:00,132.93,132.93,132.79,132.82,125683.0,125.1889,125.1889,125.057,125.0853,125683.0
2021-10-28 10:45:00,132.82,133.04,132.75,132.88,120195.0,125.0853,125.2925,125.0194,125.1418,120195.0
2021-10-28 10:50:00,132.9,132.95,132.75,132.94,57899.0,125.1606,125.2077,125.0194,125.1983,57899.0
2021-10-28 10:55:00,132.96,132.99,132.75,132.81,40946.0,125.2171,125.2454,125.0194,125.0759,40946.0
2021-10-28 11:00:00,132.82,132.85,132.74,132.78,25887.0,125.0853,125.1136,125.01,125.0476,25887.0
2021-10-28 11:05:00,132.78,132.92,132.73,132.84,106383.0,125.0476,125.1795,125.0005,125.1041,106383.0
2021-10-28 11:10:00,132.84,132.88,132.74,132.87,66010.0,125.1041,125.1418,125.01,125.1324,66010.0
2021-10-28 11:15:00,132.87,132.94,132.81,132.88,52893.0,125.1324,125.1983,125.0759,125.1418,52893.0
2021-10-28 11:20:00,132.87,132.93,132.77,132.8,80288.0,125.1324,125.1889,125.0382,125.0665,80288.0
2021-10-28 11:25:00,132.81,132.83,132.74,132.78,52449.0,125.0759,125.0947,125.01,125.0476,52449.0
2021-10-28 11:30:00,132.79,132.84,132.72,132.73,43008.0,125.057,125.1041,124.9911,125.0005,43008.0
2021-10-28 11:35:00,132.74,132.81,132.72,132.78,53499.0,125.01,125.0759,124.9911,125.0476,53499.0
2021-10-28 11:40:00,132.8,132.81,132.7,132.78,33142.0,125.0665,125.0759,124.9723,125.0476,33142.0
2021-10-28 11:45:00,132.77,132.78,132.56,132.57,116774.0,125.0382,125.0476,124.8404,124.8499,116774.0
2021-10-28 11:50:00,132.58,132.59,132.44,132.46,60081.0,124.8593,124.8687,124.7274,124.7463,60081.0
2021-10-28 11:55:00,132.45,132.46,132.26,132.27,52819.0,124.7368,124.7463,124.5579,124.5673,52819.0
2021-10-28 12:00:00,132.27,132.34,132.26,132.32,42472.0,124.5673,124.6333,124.5579,124.6144,42472.0
2021-10-28 12:05:00,132.33,132.35,132.25,132.27,70515.0,124.6238,124.6427,124.5485,124.5673,70515.0
2021-10-28 12:10:00,132.28,132.3,132.23,132.3,59065.0,124.5767,124.5956,124.5297,124.5956,59065.0
2021-10-28 12:15:00,132.31,132.32,132.24,132.26,64560.0,124.605,124.6144,124.5391,124.5579,64560.0
2021-10-28 12:20:00,132.26,132.26,132.18,132.22,44166.0,124.5579,124.5579,124.4826,124.5202,44166.0
2021-10-28 12:25:00,132.22,132.23,132.1,132.11,34586.0,124.5202,124.5297,124.4072,124.4166,34586.0
2021-10-28 12:30:00,132.11,132.18,132.06,132.13,28016.0,124.4166,124.4826,124.3696,124.4355,28016.0
2021-10-28 12:35:00,132.13,132.16,132.08,132.12,54715.0,124.4355,124.4637,124.3884,124.4261,54715.0
2021-10-28 12:40:00,132.12,132.21,132.1,132.18,47010.0,124.4261,124.5108,124.4072,124.4826,47010.0
2021-10-28 12:45:00,132.19,132.23,132.18,132.21,24389.0,124.492,124.5297,124.4826,124.5108,24389.0
2021-10-28 12:50:00,132.2,132.25,132.11,132.18,26073.0,124.5014,124.5485,124.4166,124.4826,26073.0
2021-10-28 12:55:00,132.19,132.2,132.06,132.08,51655.0,124.492,124.5014,124.3696,124.3884,51655.0
2021-10-28 13:00:00,132.08,132.16,132.05,132.11,26988.0,124.3884,124.4637,124.3601,124.4166,26988.0
2021-10-28 13:05:00,132.11,132.17,132.09,132.16,46418.0,124.4166,124.4732,124.3978,124.4637,46418.0
2021-10-28 13:10:00,132.16,132.18,132.12,132.14,27847.0,124.4637,124.4826,124.4261,124.4449,27847.0
2021-10-28 13:15:00,132.13,132.17,132.1,132.1,14965.0,124.4355,124.4732,124.4072,124.4072,14965.0
2021-10-28 13:20:00,132.12,132.16,132.09,132.1,16962.0,124.4261,124.4637,124.3978,124.4072,16962.0
2021-10-28 13:25:00,132.1,132.14,132.07,132.12,15875.0,124.4072,124.4449,124.379,124.4261,15875.0
2021-10-28 13:30:00,132.13,132.24,132.13,132.2,37285.0,124.4355,124.5391,124.4355,124.5014,37285.0
2021-10-28 13:35:00,132.21,132.21,132.15,132.16,17509.0,124.5108,124.5108,124.4543,124.4637,17509.0
2021-10-28 13:40:00,132.17,132.22,132.15,132.18,17695.0,124.4732,124.5202,124.4543,124.4826,17695.0
2021-10-28 13:45:00,132.17,132.24,132.16,132.22,17957.0,124.4732,124.5391,124.4637,124.5202,17957.0
2021-10-28 13:50:00,132.22,132.28,132.21,132.21,17624.0,124.5202,124.5767,124.5108,124.5108,17624.0
2021-10-28 13:55:00,132.23,132.25,132.19,132.25,35346.0,124.5297,124.5485,124.492,124.5485,35346.0
2021-10-28 14:00:00,132.25,132.45,132.24,132.39,109529.0,124.5485,124.7368,124.5391,124.6803,109529.0
2021-10-28 14:05:00,132.39,132.4,132.3,132.32,23699.0,124.6803,124.6898,124.5956,124.6144,23699.0
2021-10-28 14:10:00,132.31,132.4,132.31,132.36,19949.0,124.605,124.6898,124.605,124.6521,19949.0
2021-10-28 14:15:00,132.35,132.38,132.31,132.33,45179.0,124.6427,124.6709,124.605,124.6238,45179.0
2021-10-28 14:20:00,132.34,132.38,132.28,132.3,23952.0,124.6333,124.6709,124.5767,124.5956,23952.0
2021-10-28 14:25:00,132.31,132.32,132.26,132.31,29455.0,124.605,124.6144,124.5579,124.605,29455.0
2021-10-28 14:30:00,132.31,132.34,132.27,132.31,37888.0,124.605,124.6333,124.5673,124.605,37888.0
2021-10-28 14:35:00,132.31,132.36,132.29,132.31,34873.0,124.605,124.6521,124.5862,124.605,34873.0
2021-10-28 14:40:00,132.32,132.35,132.29,132.32,52071.0,124.6144,124.6427,124.5862,124.6144,52071.0
2021-10-28 14:45:00,132.32,132.33,132.25,132.28,171363.0,124.6144,124.6238,124.5485,124.5767,171363.0
2021-10-28 14:50:00,132.28,132.3,132.17,132.17,22863.0,124.5767,124.5956,124.4732,124.4732,22863.0
2021-10-28 14:55:00,132.19,132.19,132.13,132.14,45297.0,124.492,124.492,124.4355,124.4449,45297.0
2021-10-28 15:00:00,132.14,132.14,132.08,132.12,29859.0,124.4449,124.4449,124.3884,124.4261,29859.0
2021-10-28 15:05:00,132.12,132.15,132.11,132.13,64469.0,124.4261,124.4543,124.4166,124.4355,64469.0
2021-10-28 15:10:00,132.13,132.14,132.06,132.08,61827.0,124.4355,124.4449,124.3696,124.3884,61827.0
2021-10-28 15:15:00,132.08,132.14,132.05,132.11,92157.0,124.3884,124.4449,124.3601,124.4166,92157.0
2021-10-28 15:20:00,132.11,132.16,132.1,132.13,61995.0,124.4166,124.4637,124.4072,124.4355,61995.0
2021-10-28 15:25:00,132.14,132.15,132.08,132.1,53111.0,124.4449,124.4543,124.3884,124.4072,53111.0
2021-10-28 15:30:00,132.11,132.27,132.08,132.18,109971.0,124.4166,124.5673,124.3884,124.4826,109971.0
2021-10-28 15:35:00,132.18,132.3,132.17,132.26,108965.0,124.4826,124.5956,124.4732,124.5579,108965.0
2021-10-28 15:40:00,132.28,132.31,132.24,132.28,138568.0,124.5767,124.605,124.5391,124.5767,138568.0
2021-10-28 15:45:00,132.27,132.29,132.21,132.25,179823.0,124.5673,124.5862,124.5108,124.5485,179823.0
2021-10-28 15:50:00,132.26,132.47,132.25,132.45,550820.0,124.5579,124.7557,124.5485,124.7368,550820.0
2021-10-28 15:55:00,132.45,132.59,132.43,132.53,367516.0,124.7368,124.8687,124.718,124.8122,367516.0
2021-10-29 09:30:00,132.36,132.41,131.85,131.95,281039.0,124.6521,124.6992,124.1718,124.266,281039.0
2021-10-29 09:35:00,131.95,132.09,131.87,132.0,245265.0,124.266,124.3978,124.1906,124.3131,245265.0
2021-10-29 09:40:00,132.0,132.25,131.93,132.03,228498.0,124.3131,124.5485,124.2471,124.3413,228498.0
2021-10-29 09:45:00,132.02,132.22,131.98,132.22,204967.0,124.3319,124.5202,124.2942,124.5202,204967.0
2021-10-29 09:50:00,132.22,132.61,132.14,132.61,174073.0,124.5202,124.8875,124.4449,124.8875,174073.0
2021-10-29 09:55:00,132.6,132.68,132.45,132.52,226444.0,124.8781,124.9535,124.7368,124.8028,226444.0
2021-10-29 10:00:00,132.53,132.62,132.24,132.24,223082.0,124.8122,124.8969,124.5391,124.5391,223082.0
2021-10-29 10:05:00,132.24,132.47,132.23,132.43,211570.0,124.5391,124.7557,124.5297,124.718,211570.0
2021-10-29 10:10:00,132.42,132.59,132.39,132.41,134214.0,124.7086,124.8687,124.6803,124.6992,134214.0
2021-10-29 10:15:00,132.41,132.44,132.29,132.38,119874.0,124.6992,124.7274,124.5862,124.6709,119874.0
2021-10-29 10:20:00,132.38,132.45,132.23,132.27,95167.0,124.6709,124.7368,124.5297,124.5673,95167.0
2021-10-29 10:25:00,132.26,132.33,132.17,132.31,156769.0,124.5579,124.6238,124.4732,124.605,156769.0
2021-10-29 10:30:00,132.31,132.31,132.16,132.23,103012.0,124.605,124.605,124.4637,124.5297,103012.0
2021-10-29 10:35:00,132.24,132.33,132.22,132.32,92598.0,124.5391,124.6238,124.5202,124.6144,92598.0
2021-10-29 10:40:00,132.33,132.43,132.31,132.42,141386.0,124.6238,124.718,124.605,124.7086,141386.0
2021-10-29 10:45:00,132.42,132.56,132.41,132.5,108489.0,124.7086,124.8404,124.6992,124.7839,108489.0
2021-10-29 10:50:00,132.51,132.62,132.49,132.52,111300.0,124.7934,124.8969,124.7745,124.8028,111300.0
2021-10-29 10:55:00,132.52,132.62,132.5,132.53,77633.0,124.8028,124.8969,124.7839,124.8122,77633.0
2021-10-29 11:00:00,132.53,132.68,132.53,132.57,80225.0,124.8122,124.9535,124.8122,124.8499,80225.0
2021-10-29 11:05:00,132.58,132.7,132.58,132.64,89610.0,124.8593,124.9723,124.8593,124.9158,89610.0
2021-10-29 11:10:00,132.64,132.67,132.57,132.63,87195.0,124.9158,124.944,124.8499,124.9064,87195.0
2021-10-29 11:15:00,132.63,132.69,132.61,132.66,84206.0,124.9064,124.9629,124.8875,124.9346,84206.0
2021-10-29 11:20:00,132.66,132.77,132.62,132.77,72262.0,124.9346,125.0382,124.8969,125.0382,72262.0
2021-10-29 11:25:00,132.77,132.87,132.71,132.71,139665.0,125.0382,125.1324,124.9817,124.9817,139665.0
2021-10-29 11:30:00,132.71,132.85,132.67,132.84,242341.0,124.9817,125.1136,124.944,125.1041,242341.0
2021-10-29 11:35:00,132.84,132.84,132.75,132.78,82619.0,125.1041,125.1041,125.0194,125.0476,82619.0
2021-10-29 11:40:00,132.78,132.8,132.73,132.79,74651.0,125.0476,125.0665,125.0005,125.057,74651.0
2021-10-29 11:45:00,132.79,132.81,132.71,132.81,73060.0,125.057,125.0759,124.9817,125.0759,73060.0
2021-10-29 11:50:00,132.8,132.86,132.78,132.86,78013.0,125.0665,125.123,125.0476,125.123,78013.0
2021-10-29 11:55:00,132.87,132.91,132.85,132.88,84640.0,125.1324,125.1701,125.1136,125.1418,84640.0
2021-10-29 12:00:00,132.88,132.93,132.81,132.92,72649.0,125.1418,125.1889,125.0759,125.1795,72649.0
2021-10-29 12:05:00,132.93,133.02,132.92,133.01,74408.0,125.1889,125.2737,125.1795,125.2642,74408.0
2021-10-29 12:10:00,133.02,133.15,133.01,133.07,109664.0,125.2737,125.3961,125.2642,125.3207,109664.0
2021-10-29 12:15:00,133.06,133.11,133.03,133.11,79805.0,125.3113,125.3584,125.2831,125.3584,79805.0
2021-10-29 12:20:00,133.11,133.28,133.1,133.25,88043.0,125.3584,125.5185,125.349,125.4903,88043.0
2021-10-29 12:25:00,133.25,133.35,133.21,133.34,76348.0,125.4903,125.5844,125.4526,125.575,76348.0
2021-10-29 12:30:00,133.34,133.38,133.32,133.36,75756.0,125.575,125.6127,125.5562,125.5939,75756.0
2021-10-29 12:35:00,133.37,133.42,133.32,133.35,108331.0,125.6033,125.6504,125.5562,125.5844,108331.0
2021-10-29 12:40:00,133.34,133.4,133.34,133.38,92228.0,125.575,125.6315,125.575,125.6127,92228.0
2021-10-29 12:45:00,133.38,133.38,133.31,133.31,148417.0,125.6127,125.6127,125.5468,125.5468,148417.0
2021-10-29 12:50:00,133.3,133.3,133.24,133.27,112097.0,125.5374,125.5374,125.4808,125.5091,112097.0
2021-10-29 12:55:00,133.27,133.32,133.24,133.29,218963.0,125.5091,125.5562,125.4808,125.5279,218963.0
2021-10-29 13:00:00,133.29,133.4,133.28,133.4,182236.0,125.5279,125.6315,125.5185,125.6315,182236.0
2021-10-29 13:05:00,133.4,133.4,133.34,133.38,159953.0,125.6315,125.6315,125.575,125.6127,159953.0
2021-10-29 13:10:00,133.38,133.49,133.37,133.49,109216.0,125.6127,125.7163,125.6033,125.7163,109216.0
2021-10-29 13:15:00,133.48,133.58,133.47,133.58,139345.0,125.7069,125.801,125.6975,125.801,139345.0
2021-10-29 13:20:00,133.57,133.57,133.48,133.52,180936.0,125.7916,125.7916,125.7069,125.7445,180936.0
2021-10-29 13:25:00,133.53,133.56,133.45,133.46,136944.0,125.754,125.7822,125.6786,125.688,136944.0
2021-10-29 13:30:00,133.46,133.58,133.43,133.57,116378.0,125.688,125.801,125.6598,125.7916,116378.0
2021-10-29 13:35:00,133.58,133.59,133.52,133.53,129596.0,125.801,125.8105,125.7445,125.754,129596.0
2021-10-29 13:40:00,133.53,133.6,133.52,133.59,86733.0,125.754,125.8199,125.7445,125.8105,86733.0
2021-10-29 13:45:00,133.59,133.62,133.51,133.57,206514.0,125.8105,125.8387,125.7351,125.7916,206514.0
2021-10-29 13:50:00,133.58,133.63,133.55,133.62,85282.0,125.801,125.8481,125.7728,125.8387,85282.0
2021-10-29 13:55:00,133.61,133.63,133.57,133.57,44547.0,125.8293,125.8481,125.7916,125.7916,44547.0
2021-10-29 14:00:00,133.56,133.57,133.49,133.5,70302.0,125.7822,125.7916,125.7163,125.7257,70302.0
2021-10-29 14:05:00,133.5,133.53,133.46,133.52,71464.0,125.7257,125.754,125.688,125.7445,71464.0
2021-10-29 14:10:00,133.52,133.57,133.5,133.51,93461.0,125.7445,125.7916,125.7257,125.7351,93461.0
2021-10-29 14:15:00,133.5,133.54,133.42,133.44,177038.0,125.7257,125.7634,125.6504,125.6692,177038.0
2021-10-29 14:20:00,133.44,133.5,133.42,133.44,141050.0,125.6692,125.7257,125.6504,125.6692,141050.0
2021-10-29 14:25:00,133.44,133.5,133.39,133.4,189977.0,125.6692,125.7257,125.6221,125.6315,189977.0
2021-10-29 14:30:00,133.39,133.44,133.38,133.39,155073.0,125.6221,125.6692,125.6127,125.6221,155073.0
2021-10-29 14:35:00,133.39,133.43,133.37,133.4,186338.0,125.6221,125.6598,125.6033,125.6315,186338.0
2021-10-29 14:40:00,133.4,133.52,133.39,133.52,194265.0,125.6315,125.7445,125.6221,125.7445,194265.0
2021-10-29 14:45:00,133.53,133.57,133.5,133.54,160950.0,125.754,125.7916,125.7257,125.7634,160950.0
2021-10-29 14:50:00,133.54,133.55,133.47,133.47,164066.0,125.7634,125.7728,125.6975,125.6975,164066.0
2021-10-29 14:55:00,133.46,133.5,133.45,133.48,182066.0,125.688,125.7257,125.6786,125.7069,182066.0
2021-10-29 15:00:00,133.48,133.52,133.43,133.45,193769.0,125.7069,125.7445,125.6598,125.6786,193769.0
2021-10-29 15:05:00,133.45,133.52,133.43,133.51,199494.0,125.6786,125.7445,125.6598,125.7351,199494.0
2021-10-29 15:10:00,133.51,133.56,133.5,133.53,187656.0,125.7351,125.7822,125.7257,125.754,187656.0
2021-10-29 15:15:00,133.54,133.55,133.43,133.49,243793.0,125.7634,125.7728,125.6598,125.7163,243793.0
2021-10-29 15:20:00,133.48,133.55,133.4,133.42,232901.0,125.7069,125.7728,125.6315,125.6504,232901.0
2021-10-29 15:25:00,133.41,133.43,133.34,133.34,255135.0,125.6409,125.6598,125.575,125.575,255135.0
2021-10-29 15:30:00,133.34,133.43,133.28,133.41,256432.0,125.575,125.6598,125.5185,125.6409,256432.0
2021-10-29 15:35:00,133.41,133.44,133.37,133.43,302958.0,125.6409,125.6692,125.6033,125.6598,302958.0
2021-10-29 15:40:00,133.42,133.63,133.42,133.6,431310.0,125.6504,125.8481,125.6504,125.8199,431310.0
2021-10-29 15:45:00,133.6,133.71,133.6,133.66,411019.0,125.8199,125.9235,125.8199,125.8764,411019.0
2021-10-29 15:50:00,133.66,133.91,133.61,133.88,614744.0,125.8764,126.1118,125.8293,126.0836,614744.0
2021-10-29 15:55:00,133.88,133.99,133.76,133.82,1069810.0,126.0836,126.1872,125.9706,126.0271,1069810.0
2021-11-01 09:30:00,133.94,134.49,133.87,134.47,392862.0,126.1401,126.6581,126.0742,126.6392,392862.0
2021-11-01 09:35:00,134.45,134.46,133.97,134.07,377866.0,126.6204,126.6298,126.1683,126.2625,377866.0
2021-11-01 09:40:00,134.07,134.23,134.01,134.14,307422.0,126.2625,126.4132,126.206,126.3284,307422.0
2021-11-01 09:45:00,134.14,134.25,134.0,134.03,329839.0,126.3284,126.432,126.1966,126.2248,329839.0
2021-11-01 09:50:00,134.03,134.17,133.92,134.08,234701.0,126.2248,126.3567,126.1212,126.2719,234701.0
2021-11-01 09:55:00,134.08,134.22,134.06,134.18,235363.0,126.2719,126.4038,126.2531,126.3661,235363.0
2021-11-01 10:00:00,134.18,134.18,133.87,133.96,417872.0,126.3661,126.3661,126.0742,126.1589,417872.0
2021-11-01 10:05:00,133.96,134.01,133.79,133.96,182773.0,126.1589,126.206,125.9988,126.1589,182773.0
2021-11-01 10:10:00,133.95,133.96,133.78,133.82,151468.0,126.1495,126.1589,125.9894,126.0271,151468.0
2021-11-01 10:15:00,133.81,133.88,133.7,133.72,117991.0,126.0177,126.0836,125.9141,125.9329,117991.0
2021-11-01 10:20:00,133.72,133.76,133.52,133.63,173740.0,125.9329,125.9706,125.7445,125.8481,173740.0
2021-11-01 10:25:00,133.63,133.69,133.59,133.67,108153.0,125.8481,125.9046,125.8105,125.8858,108153.0
2021-11-01 10:30:00,133.66,133.67,133.4,133.44,144211.0,125.8764,125.8858,125.6315,125.6692,144211.0
2021-11-01 10:35:00,133.45,133.48,133.35,133.4,178599.0,125.6786,125.7069,125.5844,125.6315,178599.0
2021-11-01 10:40:00,133.4,133.48,133.4,133.46,96116.0,125.6315,125.7069,125.6315,125.688,96116.0
2021-11-01 10:45:00,133.46,133.48,133.28,133.35,99035.0,125.688,125.7069,125.5185,125.5844,99035.0
2021-11-01 10:50:00,133.35,133.48,133.3,133.31,110231.0,125.5844,125.7069,125.5374,125.5468,110231.0
2021-11-01 10:55:00,133.31,133.52,133.28,133.51,118807.0,125.5468,125.7445,125.5185,125.7351,118807.0
2021-11-01 11:00:00,133.51,133.69,133.51,133.64,125576.0,125.7351,125.9046,125.7351,125.8576,125576.0
2021-11-01 11:05:00,133.64,133.66,133.56,133.59,61979.0,125.8576,125.8764,125.7822,125.8105,61979.0
2021-11-01 11:10:00,133.59,133.61,133.4,133.49,74237.0,125.8105,125.8293,125.6315,125.7163,74237.0
2021-11-01 11:15:00,133.5,133.52,133.44,133.52,46349.0,125.7257,125.7445,125.6692,125.7445,46349.0
2021-11-01 11:20:00,133.53,133.64,133.51,133.62,65985.0,125.754,125.8576,125.7351,125.8387,65985.0
2021-11-01 11:25:00,133.62,133.65,133.55,133.55,45490.0,125.8387,125.867,125.7728,125.7728,45490.0
2021-11-01 11:30:00,133.56,133.69,133.56,133.69,52365.0,125.7822,125.9046,125.7822,125.9046,52365.0
2021-11-01 11:35:00,133.69,133.69,133.51,133.53,40404.0,125.9046,125.9046,125.7351,125.754,40404.0
2021-11-01 11:40:00,133.52,133.54,133.44,133.53,61485.0,125.7445,125.7634,125.6692,125.754,61485.0
2021-11-01 11:45:00,133.52,133.57,133.48,133.5,130847.0,125.7445,125.7916,125.7069,125.7257,130847.0
2021-11-01 11:50:00,133.5,133.55,133.48,133.49,57430.0,125.7257,125.7728,125.7069,125.7163,57430.0
2021-11-01 11:55:00,133.49,133.58,133.49,133.58,59043.0,125.7163,125.801,125.7163,125.801,59043.0
2021-11-01 12:00:00,133.58,133.58,133.51,133.54,58602.0,125.801,125.801,125.7351,125.7634,58602.0
2021-11-01 12:05:00,133.55,133.59,133.52,133.53,72992.0,125.7728,125.8105,125.7445,125.754,72992.0
2021-11-01 12:10:00,133.54,133.54,133.47,133.48,49559.0,125.7634,125.7634,125.6975,125.7069,49559.0
2021-11-01 12:15:00,133.48,133.56,133.48,133.5,49037.0,125.7069,125.7822,125.7069,125.7257,49037.0
2021-11-01 12:20:00,133.5,133.58,133.49,133.55,50134.0,125.7257,125.801,125.7163,125.7728,50134.0
2021-11-01 12:25:00,133.54,133.63,133.53,133.61,106910.0,125.7634,125.8481,125.754,125.8293,106910.0
2021-11-01 12:30:00,133.61,133.64,133.56,133.59,47674.0,125.8293,125.8576,125.7822,125.8105,47674.0
2021-11-01 12:35:00,133.58,133.58,133.5,133.5,47475.0,125.801,125.801,125.7257,125.7257,47475.0
2021-11-01 12:40:00,133.5,133.6,133.49,133.58,58244.0,125.7257,125.8199,125.7163,125.801,58244.0
2021-11-01 12:45:00,133.58,133.61,133.5,133.6,48840.0,125.801,125.8293,125.7257,125.8199,48840.0
2021-11-01 12:50:00,133.59,133.65,133.58,133.64,41835.0,125.8105,125.867,125.801,125.8576,41835.0
2021-11-01 12:55:00,133.63,133.65,133.61,133.64,111174.0,125.8481,125.867,125.8293,125.8576,111174.0
2021-11-01 13:00:00,133.65,133.68,133.61,133.65,45540.0,125.867,125.8952,125.8293,125.867,45540.0
2021-11-01 13:05:00,133.65,133.65,133.59,133.63,38764.0,125.867,125.867,125.8105,125.8481,38764.0
2021-11-01 13:10:00,133.63,133.66,133.6,133.64,60097.0,125.8481,125.8764,125.8199,125.8576,60097.0
2021-11-01 13:15:00,133.64,133.66,133.58,133.61,53053.0,125.8576,125.8764,125.801,125.8293,53053.0
2021-11-01 13:20:00,133.6,133.61,133.38,133.4,90020.0,125.8199,125.8293,125.6127,125.6315,90020.0
2021-11-01 13:25:00,133.4,133.5,133.37,133.41,47574.0,125.6315,125.7257,125.6033,125.6409,47574.0
2021-11-01 13:30:00,133.41,133.43,133.36,133.37,67948.0,125.6409,125.6598,125.5939,125.6033,67948.0
2021-11-01 13:35:00,133.37,133.41,133.37,133.39,78890.0,125.6033,125.6409,125.6033,125.6221,78890.0
2021-11-01 13:40:00,133.38,133.4,133.21,133.21,93342.0,125.6127,125.6315,125.4526,125.4526,93342.0
2021-11-01 13:45:00,133.21,133.27,133.16,133.18,38179.0,125.4526,125.5091,125.4055,125.4243,38179.0
2021-11-01 13:50:00,133.18,133.22,133.15,133.19,45245.0,125.4243,125.462,125.3961,125.4338,45245.0
2021-11-01 13:55:00,133.2,133.29,133.2,133.27,49704.0,125.4432,125.5279,125.4432,125.5091,49704.0
2021-11-01 14:00:00,133.26,133.33,133.21,133.22,66095.0,125.4997,125.5656,125.4526,125.462,66095.0
2021-11-01 14:05:00,133.22,133.26,133.2,133.24,66429.0,125.462,125.4997,125.4432,125.4808,66429.0
2021-11-01 14:10:00,133.24,133.27,133.2,133.23,50090.0,125.4808,125.5091,125.4432,125.4714,50090.0
2021-11-01 14:15:00,133.24,133.3,133.2,133.25,123637.0,125.4808,125.5374,125.4432,125.4903,123637.0
2021-11-01 14:20:00,133.25,133.35,133.23,133.33,448009.0,125.4903,125.5844,125.4714,125.5656,448009.0
2021-11-01 14:25:00,133.33,133.43,133.32,133.43,43269.0,125.5656,125.6598,125.5562,125.6598,43269.0
2021-11-01 14:30:00,133.43,133.58,133.43,133.58,66617.0,125.6598,125.801,125.6598,125.801,66617.0
2021-11-01 14:35:00,133.57,133.6,133.55,133.56,54400.0,125.7916,125.8199,125.7728,125.7822,54400.0
2021-11-01 14:40:00,133.56,133.62,133.55,133.61,58336.0,125.7822,125.8387,125.7728,125.8293,58336.0
2021-11-01 14:45:00,133.6,133.71,133.6,133.7,37314.0,125.8199,125.9235,125.8199,125.9141,37314.0
2021-11-01 14:50:00,133.71,133.73,133.66,133.7,48675.0,125.9235,125.9423,125.8764,125.9141,48675.0
2021-11-01 14:55:00,133.7,133.77,133.7,133.76,61427.0,125.9141,125.98,125.9141,125.9706,61427.0
2021-11-01 15:00:00,133.76,133.83,133.71,133.81,297816.0,125.9706,126.0365,125.9235,126.0177,297816.0
2021-11-01 15:05:00,133.81,133.84,133.71,133.77,101164.0,126.0177,126.0459,125.9235,125.98,101164.0
2021-11-01 15:10:00,133.76,133.79,133.69,133.7,78228.0,125.9706,125.9988,125.9046,125.9141,78228.0
2021-11-01 15:15:00,133.71,133.72,133.58,133.59,67266.0,125.9235,125.9329,125.801,125.8105,67266.0
2021-11-01 15:20:00,133.58,133.66,133.5,133.63,92011.0,125.801,125.8764,125.7257,125.8481,92011.0
2021-11-01 15:25:00,133.62,133.63,133.51,133.57,138023.0,125.8387,125.8481,125.7351,125.7916,138023.0
2021-11-01 15:30:00,133.57,133.71,133.56,133.69,309357.0,125.7916,125.9235,125.7822,125.9046,309357.0
2021-11-01 15:35:00,133.69,133.72,133.64,133.68,314057.0,125.9046,125.9329,125.8576,125.8952,314057.0
2021-11-01 15:40:00,133.69,133.69,133.62,133.63,366953.0,125.9046,125.9046,125.8387,125.8481,366953.0
2021-11-01 15:45:00,133.63,133.69,133.59,133.69,424314.0,125.8481,125.9046,125.8105,125.9046,424314.0
2021-11-01 15:50:00,133.69,133.76,133.59,133.59,883807.0,125.9046,125.9706,125.8105,125.8105,883807.0
2021-11-01 15:55:00,133.6,133.67,133.53,133.63,961314.0,125.8199,125.8858,125.754,125.8481,961314.0
2021-11-02 09:30:00,134.23,134.4,133.6,133.62,270133.0,126.4132,126.5733,125.8199,125.8387,270133.0
2021-11-02 09:35:00,133.61,133.62,133.38,133.49,321124.0,125.8293,125.8387,125.6127,125.7163,321124.0
2021-11-02 09:40:00,133.49,133.49,133.01,133.22,318906.0,125.7163,125.7163,125.2642,125.462,318906.0
2021-11-02 09:45:00,133.22,133.64,133.22,133.5,416663.0,125.462,125.8576,125.462,125.7257,416663.0
2021-11-02 09:50:00,133.5,133.85,133.48,133.82,293705.0,125.7257,126.0553,125.7069,126.0271,293705.0
2021-11-02 09:55:00,133.83,134.14,133.83,134.12,182050.0,126.0365,126.3284,126.0365,126.3096,182050.0
2021-11-02 10:00:00,134.13,134.19,134.01,134.14,234444.0,126.319,126.3755,126.206,126.3284,234444.0
2021-11-02 10:05:00,134.15,134.2,133.94,134.13,152071.0,126.3379,126.3849,126.1401,126.319,152071.0
2021-11-02 10:10:00,134.14,134.3,134.14,134.26,122891.0,126.3284,126.4791,126.3284,126.4414,122891.0
2021-11-02 10:15:00,134.26,134.33,134.15,134.16,183070.0,126.4414,126.5074,126.3379,126.3473,183070.0
2021-11-02 10:20:00,134.16,134.4,134.09,134.31,125285.0,126.3473,126.5733,126.2813,126.4885,125285.0
2021-11-02 10:25:00,134.31,134.4,134.22,134.36,270052.0,126.4885,126.5733,126.4038,126.5356,270052.0
2021-11-02 10:30:00,134.36,134.42,134.29,134.37,264076.0,126.5356,126.5921,126.4697,126.545,264076.0
2021-11-02 10:35:00,134.36,134.44,134.34,134.36,132231.0,126.5356,126.611,126.5168,126.5356,132231.0
2021-11-02 10:40:00,134.36,134.49,134.3,134.31,161146.0,126.5356,126.6581,126.4791,126.4885,161146.0
2021-11-02 10:45:00,134.31,134.44,134.29,134.4,129939.0,126.4885,126.611,126.4697,126.5733,129939.0
2021-11-02 10:50:00,134.41,134.49,134.35,134.36,103021.0,126.5827,126.6581,126.5262,126.5356,103021.0
2021-11-02 10:55:00,134.36,134.58,134.36,134.51,93501.0,126.5356,126.7428,126.5356,126.6769,93501.0
2021-11-02 11:00:00,134.51,134.56,134.36,134.46,128997.0,126.6769,126.724,126.5356,126.6298,128997.0
2021-11-02 11:05:00,134.46,134.56,134.43,134.54,67539.0,126.6298,126.724,126.6015,126.7051,67539.0
2021-11-02 11:10:00,134.55,134.56,134.49,134.55,49059.0,126.7146,126.724,126.6581,126.7146,49059.0
2021-11-02 11:15:00,134.55,134.57,134.46,134.51,136799.0,126.7146,126.7334,126.6298,126.6769,136799.0
2021-11-02 11:20:00,134.51,134.55,134.41,134.52,124486.0,126.6769,126.7146,126.5827,126.6863,124486.0
2021-11-02 11:25:00,134.51,134.58,134.46,134.58,74416.0,126.6769,126.7428,126.6298,126.7428,74416.0
2021-11-02 11:30:00,134.58,134.7,134.53,134.7,74001.0,126.7428,126.8558,126.6957,126.8558,74001.0
2021-11-02 11:35:00,134.71,134.9,134.71,134.9,100634.0,126.8652,127.0442,126.8652,127.0442,100634.0
2021-11-02 11:40:00,134.89,134.93,134.86,134.93,169387.0,127.0348,127.0724,127.0065,127.0724,169387.0
2021-11-02 11:45:00,134.93,135.08,134.93,135.07,170940.0,127.0724,127.2137,127.0724,127.2043,170940.0
2021-11-02 11:50:00,135.08,135.09,134.93,135.05,100452.0,127.2137,127.2231,127.0724,127.1854,100452.0
2021-11-02 11:55:00,135.04,135.07,134.94,134.94,64688.0,127.176,127.2043,127.0818,127.0818,64688.0
2021-11-02 12:00:00,134.94,134.98,134.91,134.98,69189.0,127.0818,127.1195,127.0536,127.1195,69189.0
2021-11-02 12:05:00,134.98,135.01,134.91,134.95,65819.0,127.1195,127.1478,127.0536,127.0913,65819.0
2021-11-02 12:10:00,134.96,134.98,134.91,134.93,85657.0,127.1007,127.1195,127.0536,127.0724,85657.0
2021-11-02 12:15:00,134.92,134.98,134.92,134.98,154306.0,127.063,127.1195,127.063,127.1195,154306.0
2021-11-02 12:20:00,134.99,135.03,134.97,135.0,100856.0,127.1289,127.1666,127.1101,127.1384,100856.0
2021-11-02 12:25:00,135.01,135.07,134.96,135.04,122583.0,127.1478,127.2043,127.1007,127.176,122583.0
2021-11-02 12:30:00,135.04,135.1,135.03,135.05,165231.0,127.176,127.2325,127.1666,127.1854,165231.0
2021-11-02 12:35:00,135.06,135.15,135.01,135.13,125493.0,127.1949,127.2796,127.1478,127.2608,125493.0
2021-11-02 12:40:00,135.13,135.16,135.06,135.09,84148.0,127.2608,127.289,127.1949,127.2231,84148.0
2021-11-02 12:45:00,135.09,135.13,135.07,135.12,83924.0,127.2231,127.2608,127.2043,127.2514,83924.0
2021-11-02 12:50:00,135.12,135.17,135.1,135.14,75464.0,127.2514,127.2985,127.2325,127.2702,75464.0
2021-11-02 12:55:00,135.14,135.16,135.11,135.13,53789.0,127.2702,127.289,127.2419,127.2608,53789.0
2021-11-02 13:00:00,135.14,135.14,135.06,135.11,85877.0,127.2702,127.2702,127.1949,127.2419,85877.0
2021-11-02 13:05:00,135.11,135.15,135.06,135.12,70764.0,127.2419,127.2796,127.1949,127.2514,70764.0
2021-11-02 13:10:00,135.13,135.16,135.09,135.09,74185.0,127.2608,127.289,127.2231,127.2231,74185.0
2021-11-02 13:15:00,135.09,135.09,134.99,135.0,61710.0,127.2231,127.2231,127.1289,127.1384,61710.0
2021-11-02 13:20:00,134.99,135.02,134.96,134.97,67595.0,127.1289,127.1572,127.1007,127.1101,67595.0
2021-11-02 13:25:00,134.97,134.98,134.84,134.87,57610.0,127.1101,127.1195,126.9877,127.0159,57610.0
2021-11-02 13:30:00,134.86,134.86,134.76,134.76,69123.0,127.0065,127.0065,126.9123,126.9123,69123.0
2021-11-02 13:35:00,134.76,134.88,134.75,134.85,72646.0,126.9123,127.0253,126.9029,126.9971,72646.0
2021-11-02 13:40:00,134.85,134.88,134.84,134.87,85991.0,126.9971,127.0253,126.9877,127.0159,85991.0
2021-11-02 13:45:00,134.89,134.9,134.85,134.87,57759.0,127.0348,127.0442,126.9971,127.0159,57759.0
2021-11-02 13:50:00,134.88,134.91,134.84,134.89,80687.0,127.0253,127.0536,126.9877,127.0348,80687.0
2021-11-02 13:55:00,134.89,134.92,134.86,134.92,49498.0,127.0348,127.063,127.0065,127.063,49498.0
2021-11-02 14:00:00,134.92,134.92,134.77,134.82,71555.0,127.063,127.063,126.9217,126.9688,71555.0
2021-11-02 14:05:00,134.81,134.83,134.76,134.77,57308.0,126.9594,126.9783,126.9123,126.9217,57308.0
2021-11-02 14:10:00,134.77,134.81,134.75,134.77,53856.0,126.9217,126.9594,126.9029,126.9217,53856.0
2021-11-02 14:15:00,134.77,134.85,134.74,134.84,52667.0,126.9217,126.9971,126.8935,126.9877,52667.0
2021-11-02 14:20:00,134.84,134.88,134.77,134.78,51086.0,126.9877,127.0253,126.9217,126.9312,51086.0
2021-11-02 14:25:00,134.78,134.86,134.76,134.79,61540.0,126.9312,127.0065,126.9123,126.9406,61540.0
2021-11-02 14:30:00,134.8,134.8,134.73,134.77,125841.0,126.95,126.95,126.8841,126.9217,125841.0
2021-11-02 14:35:00,134.77,134.92,134.77,134.91,117336.0,126.9217,127.063,126.9217,127.0536,117336.0
2021-11-02 14:40:00,134.91,134.95,134.86,134.88,89570.0,127.0536,127.0913,127.0065,127.0253,89570.0
2021-11-02 14:45:00,134.88,134.9,134.85,134.88,99303.0,127.0253,127.0442,126.9971,127.0253,99303.0
2021-11-02 14:50:00,134.88,134.94,134.86,134.91,100320.0,127.0253,127.0818,127.0065,127.0536,100320.0
2021-11-02 14:55:00,134.9,134.92,134.81,134.85,138146.0,127.0442,127.063,126.9594,126.9971,138146.0
2021-11-02 15:00:00,134.85,134.88,134.79,134.8,222815.0,126.9971,127.0253,126.9406,126.95,222815.0
2021-11-02 15:05:00,134.8,134.83,134.75,134.77,205808.0,126.95,126.9783,126.9029,126.9217,205808.0
2021-11-02 15:10:00,134.76,134.77,134.52,134.57,140410.0,126.9123,126.9217,126.6863,126.7334,140410.0
2021-11-02 15:15:00,134.58,134.62,134.47,134.5,148119.0,126.7428,126.7805,126.6392,126.6675,148119.0
2021-11-02 15:20:00,134.51,134.54,134.46,134.5,133566.0,126.6769,126.7051,126.6298,126.6675,133566.0
2021-11-02 15:25:00,134.5,134.51,134.43,134.44,148805.0,126.6675,126.6769,126.6015,126.611,148805.0
2021-11-02 15:30:00,134.44,134.47,134.35,134.36,313410.0,126.611,126.6392,126.5262,126.5356,313410.0
2021-11-02 15:35:00,134.35,134.35,134.21,134.22,295081.0,126.5262,126.5262,126.3944,126.4038,295081.0
2021-11-02 15:40:00,134.22,134.25,134.12,134.2,385148.0,126.4038,126.432,126.3096,126.3849,385148.0
2021-11-02 15:45:00,134.21,134.29,134.19,134.27,440040.0,126.3944,126.4697,126.3755,126.4509,440040.0
2021-11-02 15:50:00,134.26,134.35,134.23,134.34,909514.0,126.4414,126.5262,126.4132,126.5168,909514.0
2021-11-02 15:55:00,134.34,134.49,134.24,134.47,2286492.0,126.5168,126.6581,126.4226,126.6392,2286492.0
2021-11-03 09:30:00,134.28,134.84,134.16,134.78,228836.0,126.4603,126.9877,126.3473,126.9312,228836.0
2021-11-03 09:35:00,134.77,134.89,134.61,134.84,231307.0,126.9217,127.0348,126.7711,126.9877,231307.0
2021-11-03 09:40:00,134.85,134.91,134.15,134.4,352507.0,126.9971,127.0536,126.3379,126.5733,352507.0
2021-11-03 09:45:00,134.41,134.5,134.09,134.2,171265.0,126.5827,126.6675,126.2813,126.3849,171265.0
2021-11-03 09:50:00,134.2,134.27,133.86,133.96,204305.0,126.3849,126.4509,126.0647,126.1589,204305.0
2021-11-03 09:55:00,133.97,134.12,133.91,133.92,121552.0,126.1683,126.3096,126.1118,126.1212,121552.0
2021-11-03 10:00:00,133.94,134.14,133.88,134.13,138288.0,126.1401,126.3284,126.0836,126.319,138288.0
2021-11-03 10:05:00,134.14,134.16,133.99,134.09,86149.0,126.3284,126.3473,126.1872,126.2813,86149.0
2021-11-03 10:10:00,134.09,134.26,134.04,134.19,115112.0,126.2813,126.4414,126.2343,126.3755,115112.0
2021-11-03 10:15:00,134.2,134.23,133.94,134.02,148194.0,126.3849,126.4132,126.1401,126.2154,148194.0
2021-11-03 10:20:00,134.01,134.03,133.74,133.84,93148.0,126.206,126.2248,125.9517,126.0459,93148.0
2021-11-03 10:25:00,133.83,134.0,133.8,133.95,95940.0,126.0365,126.1966,126.0082,126.1495,95940.0
2021-11-03 10:30:00,133.96,134.1,133.96,134.04,116941.0,126.1589,126.2908,126.1589,126.2343,116941.0
2021-11-03 10:35:00,134.05,134.13,133.95,134.1,75713.0,126.2437,126.319,126.1495,126.2908,75713.0
2021-11-03 10:40:00,134.1,134.13,134.01,134.03,55408.0,126.2908,126.319,126.206,126.2248,55408.0
2021-11-03 10:45:00,134.04,134.21,134.02,134.18,81439.0,126.2343,126.3944,126.2154,126.3661,81439.0
2021-11-03 10:50:00,134.17,134.22,134.09,134.11,43282.0,126.3567,126.4038,126.2813,126.3002,43282.0
2021-11-03 10:55:00,134.1,134.12,134.02,134.05,76087.0,126.2908,126.3096,126.2154,126.2437,76087.0
2021-11-03 11:00:00,134.04,134.09,133.95,133.96,61750.0,126.2343,126.2813,126.1495,126.1589,61750.0
2021-11-03 11:05:00,133.96,134.19,133.95,134.16,87918.0,126.1589,126.3755,126.1495,126.3473,87918.0
2021-11-03 11:10:00,134.16,134.16,134.03,134.09,51085.0,126.3473,126.3473,126.2248,126.2813,51085.0
2021-11-03 11:15:00,134.08,134.15,133.93,133.93,59632.0,126.2719,126.3379,126.1307,126.1307,59632.0
2021-11-03 11:20:00,133.93,134.12,133.92,134.08,63825.0,126.1307,126.3096,126.1212,126.2719,63825.0
2021-11-03 11:25:00,134.08,134.1,134.03,134.03,48371.0,126.2719,126.2908,126.2248,126.2248,48371.0
2021-11-03 11:30:00,134.02,134.11,133.94,134.09,75861.0,126.2154,126.3002,126.1401,126.2813,75861.0
2021-11-03 11:35:00,134.09,134.12,133.98,134.01,50825.0,126.2813,126.3096,126.1778,126.206,50825.0
2021-11-03 11:40:00,134.02,134.07,133.96,133.98,39827.0,126.2154,126.2625,126.1589,126.1778,39827.0
2021-11-03 11:45:00,133.98,134.06,133.95,133.98,98225.0,126.1778,126.2531,126.1495,126.1778,98225.0
2021-11-03 11:50:00,133.99,134.09,133.98,134.07,93521.0,126.1872,126.2813,126.1778,126.2625,93521.0
2021-11-03 11:55:00,134.07,134.17,134.07,134.14,85134.0,126.2625,126.3567,126.2625,126.3284,85134.0
2021-11-03 12:00:00,134.14,134.19,134.09,134.17,97677.0,126.3284,126.3755,126.2813,126.3567,97677.0
2021-11-03 12:05:00,134.16,134.22,134.15,134.18,61307.0,126.3473,126.4038,126.3379,126.3661,61307.0
2021-11-03 12:10:00,134.19,134.2,134.12,134.18,89970.0,126.3755,126.3849,126.3096,126.3661,89970.0
2021-11-03 12:15:00,134.18,134.18,134.1,134.16,90891.0,126.3661,126.3661,126.2908,126.3473,90891.0
2021-11-03 12:20:00,134.15,134.23,134.13,134.19,93950.0,126.3379,126.4132,126.319,126.3755,93950.0
2021-11-03 12:25:00,134.19,134.26,134.16,134.25,46055.0,126.3755,126.4414,126.3473,126.432,46055.0
2021-11-03 12:30:00,134.24,134.26,134.2,134.2,32378.0,126.4226,126.4414,126.3849,126.3849,32378.0
2021-11-03 12:35:00,134.21,134.3,134.16,134.28,63145.0,126.3944,126.4791,126.3473,126.4603,63145.0
2021-11-03 12:40:00,134.29,134.3,134.23,134.23,34528.0,126.4697,126.4791,126.4132,126.4132,34528.0
2021-11-03 12:45:00,134.23,134.26,134.2,134.2,38964.0,126.4132,126.4414,126.3849,126.3849,38964.0
2021-11-03 12:50:00,134.21,134.22,134.08,134.1,45946.0,126.3944,126.4038,126.2719,126.2908,45946.0
2021-11-03 12:55:00,134.09,134.13,134.07,134.13,37746.0,126.2813,126.319,126.2625,126.319,37746.0
2021-11-03 13:00:00,134.14,134.18,134.11,134.13,42860.0,126.3284,126.3661,126.3002,126.319,42860.0
2021-11-03 13:05:00,134.13,134.17,134.1,134.13,77014.0,126.319,126.3567,126.2908,126.319,77014.0
2021-11-03 13:10:00,134.13,134.15,134.04,134.13,30325.0,126.319,126.3379,126.2343,126.319,30325.0
2021-11-03 13:15:00,134.13,134.2,134.11,134.2,50148.0,126.319,126.3849,126.3002,126.3849,50148.0
2021-11-03 13:20:00,134.2,134.25,134.18,134.23,31012.0,126.3849,126.432,126.3661,126.4132,31012.0
2021-11-03 13:25:00,134.23,134.32,134.22,134.27,31736.0,126.4132,126.498,126.4038,126.4509,31736.0
2021-11-03 13:30:00,134.26,134.28,134.21,134.26,53032.0,126.4414,126.4603,126.3944,126.4414,53032.0
2021-11-03 13:35:00,134.26,134.26,134.18,134.19,27985.0,126.4414,126.4414,126.3661,126.3755,27985.0
2021-11-03 13:40:00,134.19,134.22,134.15,134.2,35016.0,126.3755,126.4038,126.3379,126.3849,35016.0
2021-11-03 13:45:00,134.2,134.2,134.11,134.13,51692.0,126.3849,126.3849,126.3002,126.319,51692.0
2021-11-03 13:50:00,134.13,134.19,134.09,134.09,75771.0,126.319,126.3755,126.2813,126.2813,75771.0
2021-11-03 13:55:00,134.09,134.21,134.09,134.09,63489.0,126.2813,126.3944,126.2813,126.2813,63489.0
2021-11-03 14:00:00,134.09,134.49,134.05,134.41,269511.0,126.2813,126.6581,126.2437,126.5827,269511.0
2021-11-03 14:05:00,134.42,134.45,134.3,134.38,105568.0,126.5921,126.6204,126.4791,126.5545,105568.0
2021-11-03 14:10:00,134.38,134.4,134.15,134.16,107277.0,126.5545,126.5733,126.3379,126.3473,107277.0
2021-11-03 14:15:00,134.16,134.33,134.14,134.33,74889.0,126.3473,126.5074,126.3284,126.5074,74889.0
2021-11-03 14:20:00,134.32,134.35,134.27,134.34,62691.0,126.498,126.5262,126.4509,126.5168,62691.0
2021-11-03 14:25:00,134.34,134.36,134.29,134.31,69586.0,126.5168,126.5356,126.4697,126.4885,69586.0
2021-11-03 14:30:00,134.31,134.42,134.3,134.34,88976.0,126.4885,126.5921,126.4791,126.5168,88976.0
2021-11-03 14:35:00,134.35,134.39,134.28,134.37,90381.0,126.5262,126.5639,126.4603,126.545,90381.0
2021-11-03 14:40:00,134.38,134.53,134.33,134.51,141224.0,126.5545,126.6957,126.5074,126.6769,141224.0
2021-11-03 14:45:00,134.51,134.77,134.51,134.76,163631.0,126.6769,126.9217,126.6769,126.9123,163631.0
2021-11-03 14:50:00,134.75,134.87,134.71,134.84,196102.0,126.9029,127.0159,126.8652,126.9877,196102.0
2021-11-03 14:55:00,134.83,134.86,134.71,134.72,87300.0,126.9783,127.0065,126.8652,126.8747,87300.0
2021-11-03 15:00:00,134.73,134.74,134.65,134.66,129837.0,126.8841,126.8935,126.8087,126.8182,129837.0
2021-11-03 15:05:00,134.66,134.88,134.65,134.85,107841.0,126.8182,127.0253,126.8087,126.9971,107841.0
2021-11-03 15:10:00,134.85,134.95,134.84,134.91,334973.0,126.9971,127.0913,126.9877,127.0536,334973.0
2021-11-03 15:15:00,134.91,134.92,134.69,134.7,205521.0,127.0536,127.063,126.8464,126.8558,205521.0
2021-11-03 15:20:00,134.71,134.8,134.7,134.76,169327.0,126.8652,126.95,126.8558,126.9123,169327.0
2021-11-03 15:25:00,134.75,134.75,134.62,134.7,169220.0,126.9029,126.9029,126.7805,126.8558,169220.0
2021-11-03 15:30:00,134.69,134.77,134.66,134.75,336493.0,126.8464,126.9217,126.8182,126.9029,336493.0
2021-11-03 15:35:00,134.74,134.83,134.71,134.83,198539.0,126.8935,126.9783,126.8652,126.9783,198539.0
2021-11-03 15:40:00,134.83,135.04,134.83,135.02,428574.0,126.9783,127.176,126.9783,127.1572,428574.0
2021-11-03 15:45:00,135.02,135.15,135.0,135.14,394830.0,127.1572,127.2796,127.1384,127.2702,394830.0
2021-11-03 15:50:00,135.15,135.24,135.07,135.24,934334.0,127.2796,127.3644,127.2043,127.3644,934334.0
2021-11-03 15:55:00,135.24,135.34,135.19,135.28,1947604.0,127.3644,127.4586,127.3173,127.402,1947604.0
2021-11-04 09:30:00,134.98,135.19,134.64,134.74,209968.0,127.1195,127.3173,126.7993,126.8935,209968.0
2021-11-04 09:35:00,134.73,134.98,134.69,134.81,163624.0,126.8841,127.1195,126.8464,126.9594,163624.0
2021-11-04 09:40:00,134.81,134.89,134.38,134.41,268476.0,126.9594,127.0348,126.5545,126.5827,268476.0
2021-11-04 09:45:00,134.4,134.48,134.24,134.37,213111.0,126.5733,126.6486,126.4226,126.545,213111.0
2021-11-04 09:50:00,134.37,134.58,134.32,134.42,248365.0,126.545,126.7428,126.498,126.5921,248365.0
2021-11-04 09:55:00,134.41,134.57,134.38,134.48,146943.0,126.5827,126.7334,126.5545,126.6486,146943.0
2021-11-04 10:00:00,134.47,134.49,134.3,134.31,182405.0,126.6392,126.6581,126.4791,126.4885,182405.0
2021-11-04 10:05:00,134.32,134.35,134.21,134.31,216573.0,126.498,126.5262,126.3944,126.4885,216573.0
2021-11-04 10:10:00,134.31,134.57,134.31,134.55,187154.0,126.4885,126.7334,126.4885,126.7146,187154.0
2021-11-04 10:15:00,134.54,134.56,134.41,134.49,91351.0,126.7051,126.724,126.5827,126.6581,91351.0
2021-11-04 10:20:00,134.49,134.52,134.3,134.3,120249.0,126.6581,126.6863,126.4791,126.4791,120249.0
2021-11-04 10:25:00,134.28,134.3,134.2,134.27,118382.0,126.4603,126.4791,126.3849,126.4509,118382.0
2021-11-04 10:30:00,134.27,134.41,134.22,134.33,184828.0,126.4509,126.5827,126.4038,126.5074,184828.0
2021-11-04 10:35:00,134.34,134.48,134.29,134.46,126392.0,126.5168,126.6486,126.4697,126.6298,126392.0
2021-11-04 10:40:00,134.44,134.48,134.36,134.36,60748.0,126.611,126.6486,126.5356,126.5356,60748.0
2021-11-04 10:45:00,134.36,134.4,134.21,134.25,62693.0,126.5356,126.5733,126.3944,126.432,62693.0
2021-11-04 10:50:00,134.26,134.27,134.2,134.23,71270.0,126.4414,126.4509,126.3849,126.4132,71270.0
2021-11-04 10:55:00,134.25,134.26,134.02,134.1,91618.0,126.432,126.4414,126.2154,126.2908,91618.0
2021-11-04 11:00:00,134.1,134.2,134.1,134.16,98679.0,126.2908,126.3849,126.2908,126.3473,98679.0
2021-11-04 11:05:00,134.17,134.23,134.13,134.18,53335.0,126.3567,126.4132,126.319,126.3661,53335.0
2021-11-04 11:10:00,134.18,134.26,134.08,134.08,62027.0,126.3661,126.4414,126.2719,126.2719,62027.0
2021-11-04 11:15:00,134.07,134.12,134.03,134.07,83091.0,126.2625,126.3096,126.2248,126.2625,83091.0
2021-11-04 11:20:00,134.07,134.11,133.94,133.96,98308.0,126.2625,126.3002,126.1401,126.1589,98308.0
2021-11-04 11:25:00,133.96,134.17,133.95,134.12,95701.0,126.1589,126.3567,126.1495,126.3096,95701.0
2021-11-04 11:30:00,134.12,134.24,134.05,134.23,57925.0,126.3096,126.4226,126.2437,126.4132,57925.0
2021-11-04 11:35:00,134.22,134.22,134.02,134.08,37862.0,126.4038,126.4038,126.2154,126.2719,37862.0
2021-11-04 11:40:00,134.07,134.09,133.99,134.05,61737.0,126.2625,126.2813,126.1872,126.2437,61737.0
2021-11-04 11:45:00,134.05,134.12,134.03,134.05,70931.0,126.2437,126.3096,126.2248,126.2437,70931.0
2021-11-04 11:50:00,134.05,134.06,133.95,134.0,47513.0,126.2437,126.2531,126.1495,126.1966,47513.0
2021-11-04 11:55:00,134.0,134.02,133.93,133.99,131026.0,126.1966,126.2154,126.1307,126.1872,131026.0
2021-11-04 12:00:00,133.99,134.02,133.92,133.96,69752.0,126.1872,126.2154,126.1212,126.1589,69752.0
2021-11-04 12:05:00,133.97,133.97,133.89,133.89,67761.0,126.1683,126.1683,126.093,126.093,67761.0
2021-11-04 12:10:00,133.89,133.92,133.83,133.91,79097.0,126.093,126.1212,126.0365,126.1118,79097.0
2021-11-04 12:15:00,133.92,133.92,133.81,133.84,105358.0,126.1212,126.1212,126.0177,126.0459,105358.0
2021-11-04 12:20:00,133.84,133.9,133.77,133.77,78349.0,126.0459,126.1024,125.98,125.98,78349.0
2021-11-04 12:25:00,133.78,133.8,133.71,133.75,77652.0,125.9894,126.0082,125.9235,125.9611,77652.0
2021-11-04 12:30:00,133.75,133.75,133.67,133.73,72827.0,125.9611,125.9611,125.8858,125.9423,72827.0
2021-11-04 12:35:00,133.73,133.76,133.68,133.69,56040.0,125.9423,125.9706,125.8952,125.9046,56040.0
2021-11-04 12:40:00,133.68,133.73,133.67,133.7,40431.0,125.8952,125.9423,125.8858,125.9141,40431.0
2021-11-04 12:45:00,133.7,133.73,133.63,133.64,70106.0,125.9141,125.9423,125.8481,125.8576,70106.0
2021-11-04 12:50:00,133.64,133.71,133.64,133.69,65425.0,125.8576,125.9235,125.8576,125.9046,65425.0
2021-11-04 12:55:00,133.7,133.74,133.65,133.67,81314.0,125.9141,125.9517,125.867,125.8858,81314.0
2021-11-04 13:00:00,133.67,133.73,133.63,133.66,67534.0,125.8858,125.9423,125.8481,125.8764,67534.0
2021-11-04 13:05:00,133.67,133.74,133.66,133.73,48847.0,125.8858,125.9517,125.8764,125.9423,48847.0
2021-11-04 13:10:00,133.73,133.74,133.67,133.7,32631.0,125.9423,125.9517,125.8858,125.9141,32631.0
2021-11-04 13:15:00,133.7,133.79,133.67,133.78,69757.0,125.9141,125.9988,125.8858,125.9894,69757.0
2021-11-04 13:20:00,133.77,133.79,133.65,133.71,55150.0,125.98,125.9988,125.867,125.9235,55150.0
2021-11-04 13:25:00,133.71,133.75,133.68,133.68,70037.0,125.9235,125.9611,125.8952,125.8952,70037.0
2021-11-04 13:30:00,133.68,133.7,133.61,133.62,51963.0,125.8952,125.9141,125.8293,125.8387,51963.0
2021-11-04 13:35:00,133.62,133.66,133.57,133.64,46727.0,125.8387,125.8764,125.7916,125.8576,46727.0
2021-11-04 13:40:00,133.64,133.7,133.63,133.67,51551.0,125.8576,125.9141,125.8481,125.8858,51551.0
2021-11-04 13:45:00,133.66,133.69,133.63,133.63,63323.0,125.8764,125.9046,125.8481,125.8481,63323.0
2021-11-04 13:50:00,133.62,133.7,133.6,133.69,69896.0,125.8387,125.9141,125.8199,125.9046,69896.0
2021-11-04 13:55:00,133.69,133.7,133.61,133.62,86205.0,125.9046,125.9141,125.8293,125.8387,86205.0
2021-11-04 14:00:00,133.62,133.66,133.48,133.48,69940.0,125.8387,125.8764,125.7069,125.7069,69940.0
2021-11-04 14:05:00,133.47,133.53,133.43,133.52,129929.0,125.6975,125.754,125.6598,125.7445,129929.0
2021-11-04 14:10:00,133.52,133.61,133.49,133.59,69137.0,125.7445,125.8293,125.7163,125.8105,69137.0
2021-11-04 14:15:00,133.59,133.64,133.55,133.6,58299.0,125.8105,125.8576,125.7728,125.8199,58299.0
2021-11-04 14:20:00,133.6,133.69,133.6,133.68,48565.0,125.8199,125.9046,125.8199,125.8952,48565.0
2021-11-04 14:25:00,133.67,133.68,133.61,133.66,54123.0,125.8858,125.8952,125.8293,125.8764,54123.0
2021-11-04 14:30:00,133.67,133.68,133.6,133.66,37915.0,125.8858,125.8952,125.8199,125.8764,37915.0
2021-11-04 14:35:00,133.67,133.68,133.61,133.62,34500.0,125.8858,125.8952,125.8293,125.8387,34500.0
2021-11-04 14:40:00,133.63,133.7,133.61,133.64,43559.0,125.8481,125.9141,125.8293,125.8576,43559.0
2021-11-04 14:45:00,133.63,133.72,133.61,133.72,67054.0,125.8481,125.9329,125.8293,125.9329,67054.0
2021-11-04 14:50:00,133.72,133.75,133.67,133.68,88647.0,125.9329,125.9611,125.8858,125.8952,88647.0
2021-11-04 14:55:00,133.68,133.71,133.63,133.67,75791.0,125.8952,125.9235,125.8481,125.8858,75791.0
2021-11-04 15:00:00,133.68,133.7,133.63,133.64,76774.0,125.8952,125.9141,125.8481,125.8576,76774.0
2021-11-04 15:05:00,133.63,133.66,133.56,133.63,71377.0,125.8481,125.8764,125.7822,125.8481,71377.0
2021-11-04 15:10:00,133.63,133.72,133.59,133.7,105393.0,125.8481,125.9329,125.8105,125.9141,105393.0
2021-11-04 15:15:00,133.7,133.7,133.58,133.61,128845.0,125.9141,125.9141,125.801,125.8293,128845.0
2021-11-04 15:20:00,133.6,133.63,133.48,133.48,240312.0,125.8199,125.8481,125.7069,125.7069,240312.0
2021-11-04 15:25:00,133.49,133.59,133.49,133.55,243140.0,125.7163,125.8105,125.7163,125.7728,243140.0
2021-11-04 15:30:00,133.56,133.71,133.56,133.7,344733.0,125.7822,125.9235,125.7822,125.9141,344733.0
2021-11-04 15:35:00,133.7,133.81,133.69,133.78,339185.0,125.9141,126.0177,125.9046,125.9894,339185.0
2021-11-04 15:40:00,133.78,133.89,133.74,133.88,485896.0,125.9894,126.093,125.9517,126.0836,485896.0
2021-11-04 15:45:00,133.88,133.92,133.81,133.91,424558.0,126.0836,126.1212,126.0177,126.1118,424558.0
2021-11-04 15:50:00,133.91,134.17,133.91,134.17,892182.0,126.1118,126.3567,126.1118,126.3567,892182.0
2021-11-04 15:55:00,134.17,134.39,134.12,134.38,1416515.0,126.3567,126.5639,126.3096,126.5545,1416515.0
2021-11-05 09:30:00,133.15,133.49,132.42,132.53,536125.0,125.3961,125.7163,124.7086,124.8122,536125.0
2021-11-05 09:35:00,132.54,133.1,132.34,133.1,437681.0,124.8216,125.349,124.6333,125.349,437681.0
2021-11-05 09:40:00,133.11,133.36,133.04,133.23,538081.0,125.3584,125.5939,125.2925,125.4714,538081.0
2021-11-05 09:45:00,133.24,133.43,133.15,133.39,352536.0,125.4808,125.6598,125.3961,125.6221,352536.0
2021-11-05 09:50:00,133.41,133.67,133.23,133.58,320816.0,125.6409,125.8858,125.4714,125.801,320816.0
2021-11-05 09:55:00,133.58,133.7,133.44,133.56,222751.0,125.801,125.9141,125.6692,125.7822,222751.0
2021-11-05 10:00:00,133.56,133.66,133.43,133.5,222595.0,125.7822,125.8764,125.6598,125.7257,222595.0
2021-11-05 10:05:00,133.51,133.65,133.42,133.57,90851.0,125.7351,125.867,125.6504,125.7916,90851.0
2021-11-05 10:10:00,133.56,133.58,133.26,133.34,141687.0,125.7822,125.801,125.4997,125.575,141687.0
2021-11-05 10:15:00,133.34,133.43,133.2,133.38,226619.0,125.575,125.6598,125.4432,125.6127,226619.0
2021-11-05 10:20:00,133.37,133.48,133.32,133.32,186254.0,125.6033,125.7069,125.5562,125.5562,186254.0
2021-11-05 10:25:00,133.32,133.4,133.19,133.33,227357.0,125.5562,125.6315,125.4338,125.5656,227357.0
2021-11-05 10:30:00,133.34,133.49,133.32,133.34,113831.0,125.575,125.7163,125.5562,125.575,113831.0
2021-11-05 10:35:00,133.34,133.48,133.31,133.43,79585.0,125.575,125.7069,125.5468,125.6598,79585.0
2021-11-05 10:40:00,133.43,133.53,133.38,133.44,117052.0,125.6598,125.754,125.6127,125.6692,117052.0
2021-11-05 10:45:00,133.42,133.52,133.42,133.44,88743.0,125.6504,125.7445,125.6504,125.6692,88743.0
2021-11-05 10:50:00,133.44,133.47,133.26,133.3,93666.0,125.6692,125.6975,125.4997,125.5374,93666.0
2021-11-05 10:55:00,133.29,133.29,133.03,133.12,115272.0,125.5279,125.5279,125.2831,125.3678,115272.0
2021-11-05 11:00:00,133.12,133.17,132.97,133.01,107280.0,125.3678,125.4149,125.2266,125.2642,107280.0
2021-11-05 11:05:00,133.02,133.03,132.88,132.92,101094.0,125.2737,125.2831,125.1418,125.1795,101094.0
2021-11-05 11:10:00,132.91,132.99,132.78,132.8,62992.0,125.1701,125.2454,125.0476,125.0665,62992.0
2021-11-05 11:15:00,132.8,132.8,132.63,132.69,111920.0,125.0665,125.0665,124.9064,124.9629,111920.0
2021-11-05 11:20:00,132.69,132.81,132.68,132.75,111687.0,124.9629,125.0759,124.9535,125.0194,111687.0
2021-11-05 11:25:00,132.75,132.79,132.64,132.66,107246.0,125.0194,125.057,124.9158,124.9346,107246.0
2021-11-05 11:30:00,132.66,132.76,132.66,132.71,117605.0,124.9346,125.0288,124.9346,124.9817,117605.0
2021-11-05 11:35:00,132.72,132.74,132.6,132.69,79593.0,124.9911,125.01,124.8781,124.9629,79593.0
2021-11-05 11:40:00,132.7,132.79,132.67,132.75,76810.0,124.9723,125.057,124.944,125.0194,76810.0
2021-11-05 11:45:00,132.75,132.84,132.69,132.71,62134.0,125.0194,125.1041,124.9629,124.9817,62134.0
2021-11-05 11:50:00,132.7,132.73,132.45,132.51,98799.0,124.9723,125.0005,124.7368,124.7934,98799.0
2021-11-05 11:55:00,132.52,132.54,132.28,132.28,102253.0,124.8028,124.8216,124.5767,124.5767,102253.0
2021-11-05 12:00:00,132.28,132.37,132.24,132.36,70405.0,124.5767,124.6615,124.5391,124.6521,70405.0
2021-11-05 12:05:00,132.36,132.38,132.27,132.32,48924.0,124.6521,124.6709,124.5673,124.6144,48924.0
2021-11-05 12:10:00,132.33,132.37,132.25,132.31,36845.0,124.6238,124.6615,124.5485,124.605,36845.0
2021-11-05 12:15:00,132.31,132.5,132.31,132.5,55439.0,124.605,124.7839,124.605,124.7839,55439.0
2021-11-05 12:20:00,132.5,132.61,132.48,132.56,75327.0,124.7839,124.8875,124.7651,124.8404,75327.0
2021-11-05 12:25:00,132.57,132.65,132.56,132.65,52479.0,124.8499,124.9252,124.8404,124.9252,52479.0
2021-11-05 12:30:00,132.66,132.71,132.57,132.68,77022.0,124.9346,124.9817,124.8499,124.9535,77022.0
2021-11-05 12:35:00,132.68,132.69,132.57,132.59,24043.0,124.9535,124.9629,124.8499,124.8687,24043.0
2021-11-05 12:40:00,132.6,132.63,132.51,132.51,57320.0,124.8781,124.9064,124.7934,124.7934,57320.0
2021-11-05 12:45:00,132.52,132.58,132.38,132.39,53642.0,124.8028,124.8593,124.6709,124.6803,53642.0
2021-11-05 12:50:00,132.39,132.58,132.38,132.58,47904.0,124.6803,124.8593,124.6709,124.8593,47904.0
2021-11-05 12:55:00,132.58,132.59,132.46,132.48,51795.0,124.8593,124.8687,124.7463,124.7651,51795.0
2021-11-05 13:00:00,132.49,132.58,132.47,132.52,40861.0,124.7745,124.8593,124.7557,124.8028,40861.0
2021-11-05 13:05:00,132.51,132.52,132.33,132.34,30648.0,124.7934,124.8028,124.6238,124.6333,30648.0
2021-11-05 13:10:00,132.34,132.37,132.22,132.25,66434.0,124.6333,124.6615,124.5202,124.5485,66434.0
2021-11-05 13:15:00,132.24,132.25,132.13,132.14,140625.0,124.5391,124.5485,124.4355,124.4449,140625.0
2021-11-05 13:20:00,132.14,132.18,131.95,131.96,205642.0,124.4449,124.4826,124.266,124.2754,205642.0
2021-11-05 13:25:00,131.96,132.03,131.89,131.91,126761.0,124.2754,124.3413,124.2095,124.2283,126761.0
2021-11-05 13:30:00,131.91,132.16,131.9,132.16,116956.0,124.2283,124.4637,124.2189,124.4637,116956.0
2021-11-05 13:35:00,132.17,132.17,132.04,132.06,58947.0,124.4732,124.4732,124.3507,124.3696,58947.0
2021-11-05 13:40:00,132.06,132.06,131.95,132.03,50918.0,124.3696,124.3696,124.266,124.3413,50918.0
2021-11-05 13:45:00,132.03,132.18,131.98,132.14,51528.0,124.3413,124.4826,124.2942,124.4449,51528.0
2021-11-05 13:50:00,132.14,132.32,132.12,132.31,54905.0,124.4449,124.6144,124.4261,124.605,54905.0
2021-11-05 13:55:00,132.31,132.48,132.29,132.48,62445.0,124.605,124.7651,124.5862,124.7651,62445.0
2021-11-05 14:00:00,132.48,132.55,132.46,132.52,56456.0,124.7651,124.831,124.7463,124.8028,56456.0
2021-11-05 14:05:00,132.53,132.65,132.53,132.59,36400.0,124.8122,124.9252,124.8122,124.8687,36400.0
2021-11-05 14:10:00,132.58,132.66,132.56,132.61,29844.0,124.8593,124.9346,124.8404,124.8875,29844.0
2021-11-05 14:15:00,132.61,132.66,132.53,132.66,89320.0,124.8875,124.9346,124.8122,124.9346,89320.0
2021-11-05 14:20:00,132.65,132.66,132.46,132.48,95478.0,124.9252,124.9346,124.7463,124.7651,95478.0
2021-11-05 14:25:00,132.49,132.58,132.43,132.55,118971.0,124.7745,124.8593,124.718,124.831,118971.0
2021-11-05 14:30:00,132.55,132.73,132.54,132.62,47727.0,124.831,125.0005,124.8216,124.8969,47727.0
2021-11-05 14:35:00,132.61,132.69,132.54,132.67,53775.0,124.8875,124.9629,124.8216,124.944,53775.0
2021-11-05 14:40:00,132.67,132.68,132.62,132.63,22831.0,124.944,124.9535,124.8969,124.9064,22831.0
2021-11-05 14:45:00,132.63,132.71,132.6,132.68,31484.0,124.9064,124.9817,124.8781,124.9535,31484.0
2021-11-05 14:50:00,132.69,132.7,132.61,132.62,28586.0,124.9629,124.9723,124.8875,124.8969,28586.0
2021-11-05 14:55:00,132.62,132.69,132.61,132.64,36118.0,124.8969,124.9629,124.8875,124.9158,36118.0
2021-11-05 15:00:00,132.65,132.69,132.54,132.64,39575.0,124.9252,124.9629,124.8216,124.9158,39575.0
2021-11-05 15:05:00,132.64,132.76,132.59,132.75,31481.0,124.9158,125.0288,124.8687,125.0194,31481.0
2021-11-05 15:10:00,132.75,132.82,132.72,132.75,84333.0,125.0194,125.0853,124.9911,125.0194,84333.0
2021-11-05 15:15:00,132.74,132.77,132.67,132.7,82414.0,125.01,125.0382,124.944,124.9723,82414.0
2021-11-05 15:20:00,132.7,132.7,132.59,132.65,95264.0,124.9723,124.9723,124.8687,124.9252,95264.0
2021-11-05 15:25:00,132.65,132.68,132.55,132.65,204913.0,124.9252,124.9535,124.831,124.9252,204913.0
2021-11-05 15:30:00,132.65,132.88,132.62,132.88,185067.0,124.9252,125.1418,124.8969,125.1418,185067.0
2021-11-05 15:35:00,132.88,133.02,132.88,132.97,233452.0,125.1418,125.2737,125.1418,125.2266,233452.0
2021-11-05 15:40:00,132.97,132.97,132.82,132.84,256676.0,125.2266,125.2266,125.0853,125.1041,256676.0
2021-11-05 15:45:00,132.84,132.97,132.81,132.86,491078.0,125.1041,125.2266,125.0759,125.123,491078.0
2021-11-05 15:50:00,132.87,133.06,132.86,132.99,750703.0,125.1324,125.3113,125.123,125.2454,750703.0
2021-11-05 15:55:00,132.98,133.05,132.89,132.93,1253208.0,125.236,125.3019,125.1512,125.1889,1253208.0
2021-11-08 09:30:00,133.14,133.54,133.0,133.14,399629.0,125.3867,125.7634,125.2548,125.3867,399629.0
2021-11-08 09:35:00,133.15,133.15,132.73,132.86,333544.0,125.3961,125.3961,125.0005,125.123,333544.0
2021-11-08 09:40:00,132.88,132.98,132.58,132.7,446273.0,125.1418,125.236,124.8593,124.9723,446273.0
2021-11-08 09:45:00,132.7,132.82,132.6,132.81,214647.0,124.9723,125.0853,124.8781,125.0759,214647.0
2021-11-08 09:50:00,132.82,133.02,132.82,132.91,132990.0,125.0853,125.2737,125.0853,125.1701,132990.0
2021-11-08 09:55:00,132.92,133.38,132.92,133.36,285814.0,125.1795,125.6127,125.1795,125.5939,285814.0
2021-11-08 10:00:00,133.36,133.41,132.92,132.98,160644.0,125.5939,125.6409,125.1795,125.236,160644.0
2021-11-08 10:05:00,133.0,133.03,132.75,132.98,143816.0,125.2548,125.2831,125.0194,125.236,143816.0
2021-11-08 10:10:00,132.97,133.09,132.94,133.07,97336.0,125.2266,125.3396,125.1983,125.3207,97336.0
2021-11-08 10:15:00,133.06,133.24,133.04,133.16,137288.0,125.3113,125.4808,125.2925,125.4055,137288.0
2021-11-08 10:20:00,133.16,133.34,133.12,133.26,99691.0,125.4055,125.575,125.3678,125.4997,99691.0
2021-11-08 10:25:00,133.27,133.31,133.17,133.17,116236.0,125.5091,125.5468,125.4149,125.4149,116236.0
2021-11-08 10:30:00,133.2,133.41,133.19,133.34,108259.0,125.4432,125.6409,125.4338,125.575,108259.0
2021-11-08 10:35:00,133.34,133.43,133.28,133.31,103558.0,125.575,125.6598,125.5185,125.5468,103558.0
2021-11-08 10:40:00,133.31,133.35,133.12,133.25,107843.0,125.5468,125.5844,125.3678,125.4903,107843.0
2021-11-08 10:45:00,133.25,133.29,133.2,133.24,46017.0,125.4903,125.5279,125.4432,125.4808,46017.0
2021-11-08 10:50:00,133.25,133.31,133.16,133.16,48733.0,125.4903,125.5468,125.4055,125.4055,48733.0
2021-11-08 10:55:00,133.17,133.19,132.98,133.01,61823.0,125.4149,125.4338,125.236,125.2642,61823.0
2021-11-08 11:00:00,133.01,133.05,132.97,132.97,60623.0,125.2642,125.3019,125.2266,125.2266,60623.0
2021-11-08 11:05:00,132.99,133.02,132.83,132.86,56922.0,125.2454,125.2737,125.0947,125.123,56922.0
2021-11-08 11:10:00,132.86,133.0,132.86,132.97,40227.0,125.123,125.2548,125.123,125.2266,40227.0
2021-11-08 11:15:00,132.97,133.09,132.97,133.06,48439.0,125.2266,125.3396,125.2266,125.3113,48439.0
2021-11-08 11:20:00,133.06,133.08,132.96,132.97,31735.0,125.3113,125.3302,125.2171,125.2266,31735.0
2021-11-08 11:25:00,132.98,133.0,132.93,132.94,40443.0,125.236,125.2548,125.1889,125.1983,40443.0
2021-11-08 11:30:00,132.93,132.97,132.85,132.87,40549.0,125.1889,125.2266,125.1136,125.1324,40549.0
2021-11-08 11:35:00,132.87,132.9,132.81,132.9,21494.0,125.1324,125.1606,125.0759,125.1606,21494.0
2021-11-08 11:40:00,132.9,132.91,132.84,132.84,22226.0,125.1606,125.1701,125.1041,125.1041,22226.0
2021-11-08 11:45:00,132.83,132.91,132.83,132.86,21811.0,125.0947,125.1701,125.0947,125.123,21811.0
2021-11-08 11:50:00,132.87,132.96,132.87,132.96,21151.0,125.1324,125.2171,125.1324,125.2171,21151.0
2021-11-08 11:55:00,132.95,132.96,132.86,132.9,34580.0,125.2077,125.2171,125.123,125.1606,34580.0
2021-11-08 12:00:00,132.9,132.94,132.84,132.86,38590.0,125.1606,125.1983,125.1041,125.123,38590.0
2021-11-08 12:05:00,132.86,132.97,132.86,132.92,28665.0,125.123,125.2266,125.123,125.1795,28665.0
2021-11-08 12:10:00,132.94,132.95,132.87,132.91,19814.0,125.1983,125.2077,125.1324,125.1701,19814.0
2021-11-08 12:15:00,132.92,133.0,132.9,132.96,24624.0,125.1795,125.2548,125.1606,125.2171,24624.0
2021-11-08 12:20:00,132.97,133.03,132.96,132.98,31479.0,125.2266,125.2831,125.2171,125.236,31479.0
2021-11-08 12:25:00,132.99,133.01,132.94,132.95,20613.0,125.2454,125.2642,125.1983,125.2077,20613.0
2021-11-08 12:30:00,132.96,133.01,132.91,132.99,21278.0,125.2171,125.2642,125.1701,125.2454,21278.0
2021-11-08 12:35:00,133.0,133.02,132.9,132.96,20679.0,125.2548,125.2737,125.1606,125.2171,20679.0
2021-11-08 12:40:00,132.95,132.99,132.92,132.99,32080.0,125.2077,125.2454,125.1795,125.2454,32080.0
2021-11-08 12:45:00,132.99,133.06,132.97,132.98,25589.0,125.2454,125.3113,125.2266,125.236,25589.0
2021-11-08 12:50:00,133.0,133.04,132.97,133.01,28742.0,125.2548,125.2925,125.2266,125.2642,28742.0
2021-11-08 12:55:00,133.0,133.05,132.93,133.04,18695.0,125.2548,125.3019,125.1889,125.2925,18695.0
2021-11-08 13:00:00,133.06,133.06,132.96,132.96,37894.0,125.3113,125.3113,125.2171,125.2171,37894.0
2021-11-08 13:05:00,132.95,132.99,132.94,132.95,21374.0,125.2077,125.2454,125.1983,125.2077,21374.0
2021-11-08 13:10:00,132.94,133.07,132.93,133.05,16314.0,125.1983,125.3207,125.1889,125.3019,16314.0
2021-11-08 13:15:00,133.05,133.09,133.02,133.07,22307.0,125.3019,125.3396,125.2737,125.3207,22307.0
2021-11-08 13:20:00,133.09,133.14,133.07,133.08,18880.0,125.3396,125.3867,125.3207,125.3302,18880.0
2021-11-08 13:25:00,133.09,133.12,133.06,133.09,37673.0,125.3396,125.3678,125.3113,125.3396,37673.0
2021-11-08 13:30:00,133.09,133.14,133.06,133.12,28735.0,125.3396,125.3867,125.3113,125.3678,28735.0
2021-11-08 13:35:00,133.11,133.2,133.1,133.2,29079.0,125.3584,125.4432,125.349,125.4432,29079.0
2021-11-08 13:40:00,133.21,133.31,133.21,133.31,31691.0,125.4526,125.5468,125.4526,125.5468,31691.0
2021-11-08 13:45:00,133.31,133.36,133.31,133.35,19173.0,125.5468,125.5939,125.5468,125.5844,19173.0
2021-11-08 13:50:00,133.34,133.39,133.33,133.39,13784.0,125.575,125.6221,125.5656,125.6221,13784.0
2021-11-08 13:55:00,133.4,133.46,133.39,133.42,21825.0,125.6315,125.688,125.6221,125.6504,21825.0
2021-11-08 14:00:00,133.42,133.51,133.41,133.49,81474.0,125.6504,125.7351,125.6409,125.7163,81474.0
2021-11-08 14:05:00,133.49,133.54,133.48,133.54,50738.0,125.7163,125.7634,125.7069,125.7634,50738.0
2021-11-08 14:10:00,133.53,133.58,133.51,133.52,15466.0,125.754,125.801,125.7351,125.7445,15466.0
2021-11-08 14:15:00,133.52,133.57,133.51,133.57,28354.0,125.7445,125.7916,125.7351,125.7916,28354.0
2021-11-08 14:20:00,133.56,133.57,133.5,133.53,16200.0,125.7822,125.7916,125.7257,125.754,16200.0
2021-11-08 14:25:00,133.53,133.55,133.49,133.54,30341.0,125.754,125.7728,125.7163,125.7634,30341.0
2021-11-08 14:30:00,133.54,133.59,133.53,133.54,49517.0,125.7634,125.8105,125.754,125.7634,49517.0
2021-11-08 14:35:00,133.56,133.57,133.53,133.56,10422.0,125.7822,125.7916,125.754,125.7822,10422.0
2021-11-08 14:40:00,133.55,133.62,133.55,133.59,30615.0,125.7728,125.8387,125.7728,125.8105,30615.0
2021-11-08 14:45:00,133.59,133.63,133.56,133.56,63036.0,125.8105,125.8481,125.7822,125.7822,63036.0
2021-11-08 14:50:00,133.56,133.61,133.56,133.57,26527.0,125.7822,125.8293,125.7822,125.7916,26527.0
2021-11-08 14:55:00,133.57,133.59,133.54,133.59,44926.0,125.7916,125.8105,125.7634,125.8105,44926.0
2021-11-08 15:00:00,133.6,133.64,133.6,133.64,47703.0,125.8199,125.8576,125.8199,125.8576,47703.0
2021-11-08 15:05:00,133.63,133.7,133.62,133.69,33922.0,125.8481,125.9141,125.8387,125.9046,33922.0
2021-11-08 15:10:00,133.69,133.71,133.63,133.66,49156.0,125.9046,125.9235,125.8481,125.8764,49156.0
2021-11-08 15:15:00,133.66,133.68,133.62,133.63,69439.0,125.8764,125.8952,125.8387,125.8481,69439.0
2021-11-08 15:20:00,133.64,133.71,133.63,133.68,63510.0,125.8576,125.9235,125.8481,125.8952,63510.0
2021-11-08 15:25:00,133.68,133.72,133.6,133.62,82390.0,125.8952,125.9329,125.8199,125.8387,82390.0
2021-11-08 15:30:00,133.61,133.67,133.57,133.66,71801.0,125.8293,125.8858,125.7916,125.8764,71801.0
2021-11-08 15:35:00,133.66,133.75,133.64,133.75,149478.0,125.8764,125.9611,125.8576,125.9611,149478.0
2021-11-08 15:40:00,133.75,133.76,133.66,133.73,138043.0,125.9611,125.9706,125.8764,125.9423,138043.0
2021-11-08 15:45:00,133.73,133.73,133.63,133.65,248716.0,125.9423,125.9423,125.8481,125.867,248716.0
2021-11-08 15:50:00,133.65,133.82,133.63,133.77,319143.0,125.867,126.0271,125.8481,125.98,319143.0
2021-11-08 15:55:00,133.77,133.8,133.63,133.65,582381.0,125.98,126.0082,125.8481,125.867,582381.0
2021-11-09 09:30:00,133.64,133.81,133.44,133.44,196354.0,125.8576,126.0177,125.6692,125.6692,196354.0
2021-11-09 09:35:00,133.45,133.45,133.15,133.19,145056.0,125.6786,125.6786,125.3961,125.4338,145056.0
2021-11-09 09:40:00,133.19,133.47,133.19,133.4,174056.0,125.4338,125.6975,125.4338,125.6315,174056.0
2021-11-09 09:45:00,133.42,133.5,133.3,133.5,163082.0,125.6504,125.7257,125.5374,125.7257,163082.0
2021-11-09 09:50:00,133.49,133.5,133.3,133.37,184187.0,125.7163,125.7257,125.5374,125.6033,184187.0
2021-11-09 09:55:00,133.36,133.57,133.29,133.35,268875.0,125.5939,125.7916,125.5279,125.5844,268875.0
2021-11-09 10:00:00,133.35,133.35,133.1,133.17,235814.0,125.5844,125.5844,125.349,125.4149,235814.0
2021-11-09 10:05:00,133.16,133.46,133.15,133.19,102456.0,125.4055,125.688,125.3961,125.4338,102456.0
2021-11-09 10:10:00,133.18,133.36,133.17,133.36,70060.0,125.4243,125.5939,125.4149,125.5939,70060.0
2021-11-09 10:15:00,133.34,133.38,133.04,133.12,137298.0,125.575,125.6127,125.2925,125.3678,137298.0
2021-11-09 10:20:00,133.14,133.3,133.14,133.28,104027.0,125.3867,125.5374,125.3867,125.5185,104027.0
2021-11-09 10:25:00,133.28,133.4,133.1,133.3,77154.0,125.5185,125.6315,125.349,125.5374,77154.0
2021-11-09 10:30:00,133.3,133.43,133.3,133.33,121089.0,125.5374,125.6598,125.5374,125.5656,121089.0
2021-11-09 10:35:00,133.33,133.35,133.23,133.3,76613.0,125.5656,125.5844,125.4714,125.5374,76613.0
2021-11-09 10:40:00,133.3,133.33,133.26,133.3,52309.0,125.5374,125.5656,125.4997,125.5374,52309.0
2021-11-09 10:45:00,133.3,133.3,133.16,133.16,85927.0,125.5374,125.5374,125.4055,125.4055,85927.0
2021-11-09 10:50:00,133.17,133.25,133.12,133.21,80736.0,125.4149,125.4903,125.3678,125.4526,80736.0
2021-11-09 10:55:00,133.21,133.25,133.12,133.22,40291.0,125.4526,125.4903,125.3678,125.462,40291.0
2021-11-09 11:00:00,133.21,133.26,133.12,133.2,60020.0,125.4526,125.4997,125.3678,125.4432,60020.0
2021-11-09 11:05:00,133.2,133.2,133.01,133.02,28721.0,125.4432,125.4432,125.2642,125.2737,28721.0
2021-11-09 11:10:00,133.01,133.06,132.9,133.01,82219.0,125.2642,125.3113,125.1606,125.2642,82219.0
2021-11-09 11:15:00,133.0,133.02,132.94,133.01,33200.0,125.2548,125.2737,125.1983,125.2642,33200.0
2021-11-09 11:20:00,133.01,133.01,132.93,132.99,24971.0,125.2642,125.2642,125.1889,125.2454,24971.0
2021-11-09 11:25:00,133.01,133.01,132.9,132.96,15714.0,125.2642,125.2642,125.1606,125.2171,15714.0
2021-11-09 11:30:00,132.96,133.06,132.96,133.0,32720.0,125.2171,125.3113,125.2171,125.2548,32720.0
2021-11-09 11:35:00,133.0,133.11,133.0,133.08,25039.0,125.2548,125.3584,125.2548,125.3302,25039.0
2021-11-09 11:40:00,133.09,133.2,133.03,133.17,73716.0,125.3396,125.4432,125.2831,125.4149,73716.0
2021-11-09 11:45:00,133.15,133.22,133.15,133.22,19675.0,125.3961,125.462,125.3961,125.462,19675.0
2021-11-09 11:50:00,133.23,133.25,133.08,133.11,22815.0,125.4714,125.4903,125.3302,125.3584,22815.0
2021-11-09 11:55:00,133.11,133.14,133.03,133.08,37878.0,125.3584,125.3867,125.2831,125.3302,37878.0
2021-11-09 12:00:00,133.08,133.14,133.03,133.09,36415.0,125.3302,125.3867,125.2831,125.3396,36415.0
2021-11-09 12:05:00,133.09,133.09,132.99,133.0,47189.0,125.3396,125.3396,125.2454,125.2548,47189.0
2021-11-09 12:10:00,133.0,133.11,133.0,133.05,122796.0,125.2548,125.3584,125.2548,125.3019,122796.0
2021-11-09 12:15:00,133.03,133.1,133.02,133.1,33376.0,125.2831,125.349,125.2737,125.349,33376.0
2021-11-09 12:20:00,133.09,133.11,133.06,133.08,30190.0,125.3396,125.3584,125.3113,125.3302,30190.0
2021-11-09 12:25:00,133.08,133.08,133.0,133.06,378161.0,125.3302,125.3302,125.2548,125.3113,378161.0
2021-11-09 12:30:00,133.05,133.1,133.03,133.09,47435.0,125.3019,125.349,125.2831,125.3396,47435.0
2021-11-09 12:35:00,133.09,133.13,133.07,133.1,20286.0,125.3396,125.3773,125.3207,125.349,20286.0
2021-11-09 12:40:00,133.09,133.2,133.06,133.18,45498.0,125.3396,125.4432,125.3113,125.4243,45498.0
2021-11-09 12:45:00,133.18,133.22,133.16,133.17,25200.0,125.4243,125.462,125.4055,125.4149,25200.0
2021-11-09 12:50:00,133.17,133.25,133.17,133.21,23746.0,125.4149,125.4903,125.4149,125.4526,23746.0
2021-11-09 12:55:00,133.21,133.25,133.18,133.18,13313.0,125.4526,125.4903,125.4243,125.4243,13313.0
2021-11-09 13:00:00,133.18,133.25,133.18,133.25,24107.0,125.4243,125.4903,125.4243,125.4903,24107.0
2021-11-09 13:05:00,133.25,133.28,133.23,133.23,17071.0,125.4903,125.5185,125.4714,125.4714,17071.0
2021-11-09 13:10:00,133.24,133.27,133.2,133.2,22915.0,125.4808,125.5091,125.4432,125.4432,22915.0
2021-11-09 13:15:00,133.2,133.23,133.16,133.23,20357.0,125.4432,125.4714,125.4055,125.4714,20357.0
2021-11-09 13:20:00,133.23,133.25,133.18,133.25,20164.0,125.4714,125.4903,125.4243,125.4903,20164.0
2021-11-09 13:25:00,133.25,133.26,133.21,133.25,19458.0,125.4903,125.4997,125.4526,125.4903,19458.0
2021-11-09 13:30:00,133.25,133.36,133.25,133.33,22140.0,125.4903,125.5939,125.4903,125.5656,22140.0
2021-11-09 13:35:00,133.33,133.34,133.28,133.29,24685.0,125.5656,125.575,125.5185,125.5279,24685.0
2021-11-09 13:40:00,133.3,133.34,133.3,133.33,15598.0,125.5374,125.575,125.5374,125.5656,15598.0
2021-11-09 13:45:00,133.33,133.34,133.29,133.3,48372.0,125.5656,125.575,125.5279,125.5374,48372.0
2021-11-09 13:50:00,133.31,133.34,133.24,133.26,20041.0,125.5468,125.575,125.4808,125.4997,20041.0
2021-11-09 13:55:00,133.27,133.36,133.26,133.35,55852.0,125.5091,125.5939,125.4997,125.5844,55852.0
2021-11-09 14:00:00,133.34,133.41,133.32,133.33,55243.0,125.575,125.6409,125.5562,125.5656,55243.0
2021-11-09 14:05:00,133.33,133.33,133.17,133.18,71266.0,125.5656,125.5656,125.4149,125.4243,71266.0
2021-11-09 14:10:00,133.19,133.26,133.15,133.24,57320.0,125.4338,125.4997,125.3961,125.4808,57320.0
2021-11-09 14:15:00,133.22,133.31,133.18,133.27,20873.0,125.462,125.5468,125.4243,125.5091,20873.0
2021-11-09 14:20:00,133.26,133.27,133.22,133.23,14476.0,125.4997,125.5091,125.462,125.4714,14476.0
2021-11-09 14:25:00,133.23,133.27,133.15,133.16,25613.0,125.4714,125.5091,125.3961,125.4055,25613.0
2021-11-09 14:30:00,133.16,133.17,133.1,133.14,29737.0,125.4055,125.4149,125.349,125.3867,29737.0
2021-11-09 14:35:00,133.13,133.13,133.06,133.09,38549.0,125.3773,125.3773,125.3113,125.3396,38549.0
2021-11-09 14:40:00,133.09,133.2,133.09,133.18,64587.0,125.3396,125.4432,125.3396,125.4243,64587.0
2021-11-09 14:45:00,133.17,133.2,133.13,133.19,42054.0,125.4149,125.4432,125.3773,125.4338,42054.0
2021-11-09 14:50:00,133.18,133.19,133.14,133.17,37713.0,125.4243,125.4338,125.3867,125.4149,37713.0
2021-11-09 14:55:00,133.17,133.22,133.13,133.21,36261.0,125.4149,125.462,125.3773,125.4526,36261.0
2021-11-09 15:00:00,133.2,133.21,133.14,133.16,31101.0,125.4432,125.4526,125.3867,125.4055,31101.0
2021-11-09 15:05:00,133.16,133.17,133.08,133.14,77587.0,125.4055,125.4149,125.3302,125.3867,77587.0
2021-11-09 15:10:00,133.14,133.17,133.08,133.09,51647.0,125.3867,125.4149,125.3302,125.3396,51647.0
2021-11-09 15:15:00,133.1,133.14,132.96,132.97,69637.0,125.349,125.3867,125.2171,125.2266,69637.0
2021-11-09 15:20:00,132.98,133.08,132.98,133.03,90938.0,125.236,125.3302,125.236,125.2831,90938.0
2021-11-09 15:25:00,133.04,133.06,132.96,133.05,70445.0,125.2925,125.3113,125.2171,125.3019,70445.0
2021-11-09 15:30:00,133.05,133.06,132.97,133.0,155165.0,125.3019,125.3113,125.2266,125.2548,155165.0
2021-11-09 15:35:00,133.0,133.06,132.97,133.03,193532.0,125.2548,125.3113,125.2266,125.2831,193532.0
2021-11-09 15:40:00,133.03,133.14,133.01,133.14,177827.0,125.2831,125.3867,125.2642,125.3867,177827.0
2021-11-09 15:45:00,133.14,133.18,133.04,133.07,113828.0,125.3867,125.4243,125.2925,125.3207,113828.0
2021-11-09 15:50:00,133.08,133.13,133.01,133.09,211257.0,125.3302,125.3773,125.2642,125.3396,211257.0
2021-11-09 15:55:00,133.1,133.19,133.07,133.15,413440.0,125.349,125.4338,125.3207,125.3961,413440.0
2021-11-10 09:30:00,133.12,133.86,133.1,133.84,320705.0,125.3678,126.0647,125.349,126.0459,320705.0
2021-11-10 09:35:00,133.83,134.08,133.54,133.57,296710.0,126.0365,126.2719,125.7634,125.7916,296710.0
2021-11-10 09:40:00,133.58,133.69,133.42,133.42,300172.0,125.801,125.9046,125.6504,125.6504,300172.0
2021-11-10 09:45:00,133.43,133.55,133.28,133.52,199178.0,125.6598,125.7728,125.5185,125.7445,199178.0
2021-11-10 09:50:00,133.53,133.67,133.45,133.6,144349.0,125.754,125.8858,125.6786,125.8199,144349.0
2021-11-10 09:55:00,133.61,133.61,133.41,133.53,129230.0,125.8293,125.8293,125.6409,125.754,129230.0
2021-11-10 10:00:00,133.54,133.7,133.46,133.68,101662.0,125.7634,125.9141,125.688,125.8952,101662.0
2021-11-10 10:05:00,133.68,133.96,133.65,133.95,82845.0,125.8952,126.1589,125.867,126.1495,82845.0
2021-11-10 10:10:00,133.97,134.05,133.76,133.77,126523.0,126.1683,126.2437,125.9706,125.98,126523.0
2021-11-10 10:15:00,133.77,133.94,133.76,133.94,64808.0,125.98,126.1401,125.9706,126.1401,64808.0
2021-11-10 10:20:00,133.93,134.01,133.89,133.95,89305.0,126.1307,126.206,126.093,126.1495,89305.0
2021-11-10 10:25:00,133.95,133.97,133.84,133.88,60567.0,126.1495,126.1683,126.0459,126.0836,60567.0
2021-11-10 10:30:00,133.89,133.93,133.79,133.89,55751.0,126.093,126.1307,125.9988,126.093,55751.0
2021-11-10 10:35:00,133.91,133.93,133.78,133.8,41826.0,126.1118,126.1307,125.9894,126.0082,41826.0
2021-11-10 10:40:00,133.81,133.83,133.74,133.78,90040.0,126.0177,126.0365,125.9517,125.9894,90040.0
2021-11-10 10:45:00,133.77,133.82,133.72,133.81,38029.0,125.98,126.0271,125.9329,126.0177,38029.0
2021-11-10 10:50:00,133.81,133.86,133.79,133.83,54671.0,126.0177,126.0647,125.9988,126.0365,54671.0
2021-11-10 10:55:00,133.83,133.85,133.74,133.79,42430.0,126.0365,126.0553,125.9517,125.9988,42430.0
2021-11-10 11:00:00,133.79,133.95,133.79,133.88,64015.0,125.9988,126.1495,125.9988,126.0836,64015.0
2021-11-10 11:05:00,133.88,133.93,133.84,133.86,40185.0,126.0836,126.1307,126.0459,126.0647,40185.0
2021-11-10 11:10:00,133.87,133.94,133.84,133.89,30665.0,126.0742,126.1401,126.0459,126.093,30665.0
2021-11-10 11:15:00,133.89,133.98,133.88,133.93,31833.0,126.093,126.1778,126.0836,126.1307,31833.0
2021-11-10 11:20:00,133.93,133.98,133.93,133.96,23601.0,126.1307,126.1778,126.1307,126.1589,23601.0
2021-11-10 11:25:00,133.96,134.01,133.92,133.93,30842.0,126.1589,126.206,126.1212,126.1307,30842.0
2021-11-10 11:30:00,133.93,133.98,133.83,133.92,53496.0,126.1307,126.1778,126.0365,126.1212,53496.0
2021-11-10 11:35:00,133.93,133.96,133.91,133.95,72363.0,126.1307,126.1589,126.1118,126.1495,72363.0
2021-11-10 11:40:00,133.96,134.03,133.84,133.85,124383.0,126.1589,126.2248,126.0459,126.0553,124383.0
2021-11-10 11:45:00,133.85,133.9,133.83,133.86,25424.0,126.0553,126.1024,126.0365,126.0647,25424.0
2021-11-10 11:50:00,133.86,133.87,133.71,133.71,47286.0,126.0647,126.0742,125.9235,125.9235,47286.0
2021-11-10 11:55:00,133.72,133.79,133.72,133.78,24192.0,125.9329,125.9988,125.9329,125.9894,24192.0
2021-11-10 12:00:00,133.77,133.77,133.66,133.66,41173.0,125.98,125.98,125.8764,125.8764,41173.0
2021-11-10 12:05:00,133.66,133.71,133.63,133.71,18446.0,125.8764,125.9235,125.8481,125.9235,18446.0
2021-11-10 12:10:00,133.7,133.73,133.61,133.68,33977.0,125.9141,125.9423,125.8293,125.8952,33977.0
2021-11-10 12:15:00,133.69,133.72,133.66,133.71,33913.0,125.9046,125.9329,125.8764,125.9235,33913.0
2021-11-10 12:20:00,133.71,133.75,133.69,133.75,25756.0,125.9235,125.9611,125.9046,125.9611,25756.0
2021-11-10 12:25:00,133.75,133.76,133.67,133.7,20307.0,125.9611,125.9706,125.8858,125.9141,20307.0
2021-11-10 12:30:00,133.71,133.79,133.71,133.79,24509.0,125.9235,125.9988,125.9235,125.9988,24509.0
2021-11-10 12:35:00,133.78,133.79,133.71,133.72,20799.0,125.9894,125.9988,125.9235,125.9329,20799.0
2021-11-10 12:40:00,133.73,133.73,133.6,133.62,37945.0,125.9423,125.9423,125.8199,125.8387,37945.0
2021-11-10 12:45:00,133.63,133.63,133.55,133.57,33135.0,125.8481,125.8481,125.7728,125.7916,33135.0
2021-11-10 12:50:00,133.58,133.64,133.57,133.62,12040.0,125.801,125.8576,125.7916,125.8387,12040.0
2021-11-10 12:55:00,133.63,133.67,133.61,133.64,26609.0,125.8481,125.8858,125.8293,125.8576,26609.0
2021-11-10 13:00:00,133.64,133.67,133.56,133.62,80425.0,125.8576,125.8858,125.7822,125.8387,80425.0
2021-11-10 13:05:00,133.62,133.62,133.49,133.57,118032.0,125.8387,125.8387,125.7163,125.7916,118032.0
2021-11-10 13:10:00,133.56,133.64,133.5,133.53,77010.0,125.7822,125.8576,125.7257,125.754,77010.0
2021-11-10 13:15:00,133.52,133.56,133.47,133.51,74358.0,125.7445,125.7822,125.6975,125.7351,74358.0
2021-11-10 13:20:00,133.52,133.56,133.45,133.55,50471.0,125.7445,125.7822,125.6786,125.7728,50471.0
2021-11-10 13:25:00,133.54,133.63,133.53,133.61,52286.0,125.7634,125.8481,125.754,125.8293,52286.0
2021-11-10 13:30:00,133.61,133.69,133.6,133.66,58444.0,125.8293,125.9046,125.8199,125.8764,58444.0
2021-11-10 13:35:00,133.66,133.69,133.6,133.6,61810.0,125.8764,125.9046,125.8199,125.8199,61810.0
2021-11-10 13:40:00,133.6,133.62,133.57,133.59,46390.0,125.8199,125.8387,125.7916,125.8105,46390.0
2021-11-10 13:45:00,133.6,133.63,133.49,133.53,63801.0,125.8199,125.8481,125.7163,125.754,63801.0
2021-11-10 13:50:00,133.53,133.6,133.51,133.54,65402.0,125.754,125.8199,125.7351,125.7634,65402.0
2021-11-10 13:55:00,133.53,133.59,133.49,133.55,101833.0,125.754,125.8105,125.7163,125.7728,101833.0
2021-11-10 14:00:00,133.54,133.56,133.43,133.47,117685.0,125.7634,125.7822,125.6598,125.6975,117685.0
2021-11-10 14:05:00,133.47,133.52,133.35,133.36,88348.0,125.6975,125.7445,125.5844,125.5939,88348.0
2021-11-10 14:10:00,133.35,133.42,133.31,133.41,61915.0,125.5844,125.6504,125.5468,125.6409,61915.0
2021-11-10 14:15:00,133.41,133.61,133.41,133.53,59349.0,125.6409,125.8293,125.6409,125.754,59349.0
2021-11-10 14:20:00,133.52,133.56,133.39,133.41,57992.0,125.7445,125.7822,125.6221,125.6409,57992.0
2021-11-10 14:25:00,133.41,133.46,133.37,133.39,80854.0,125.6409,125.688,125.6033,125.6221,80854.0
2021-11-10 14:30:00,133.39,133.43,133.32,133.32,58044.0,125.6221,125.6598,125.5562,125.5562,58044.0
2021-11-10 14:35:00,133.33,133.41,133.27,133.31,107455.0,125.5656,125.6409,125.5091,125.5468,107455.0
2021-11-10 14:40:00,133.3,133.38,133.27,133.29,88880.0,125.5374,125.6127,125.5091,125.5279,88880.0
2021-11-10 14:45:00,133.29,133.44,133.29,133.41,93442.0,125.5279,125.6692,125.5279,125.6409,93442.0
2021-11-10 14:50:00,133.42,133.51,133.37,133.48,68842.0,125.6504,125.7351,125.6033,125.7069,68842.0
2021-11-10 14:55:00,133.49,133.52,133.42,133.42,87759.0,125.7163,125.7445,125.6504,125.6504,87759.0
2021-11-10 15:00:00,133.43,133.51,133.37,133.37,59275.0,125.6598,125.7351,125.6033,125.6033,59275.0
2021-11-10 15:05:00,133.38,133.41,133.3,133.33,194558.0,125.6127,125.6409,125.5374,125.5656,194558.0
2021-11-10 15:10:00,133.34,133.48,133.33,133.47,86561.0,125.575,125.7069,125.5656,125.6975,86561.0
2021-11-10 15:15:00,133.46,133.5,133.43,133.47,101551.0,125.688,125.7257,125.6598,125.6975,101551.0
2021-11-10 15:20:00,133.48,133.54,133.41,133.42,142481.0,125.7069,125.7634,125.6409,125.6504,142481.0
2021-11-10 15:25:00,133.43,133.45,133.36,133.37,99153.0,125.6598,125.6786,125.5939,125.6033,99153.0
2021-11-10 15:30:00,133.37,133.43,133.34,133.39,173981.0,125.6033,125.6598,125.575,125.6221,173981.0
2021-11-10 15:35:00,133.39,133.45,133.31,133.39,166092.0,125.6221,125.6786,125.5468,125.6221,166092.0
2021-11-10 15:40:00,133.39,133.51,133.34,133.34,130822.0,125.6221,125.7351,125.575,125.575,130822.0
2021-11-10 15:45:00,133.34,133.51,133.34,133.46,147419.0,125.575,125.7351,125.575,125.688,147419.0
2021-11-10 15:50:00,133.48,133.66,133.47,133.64,437057.0,125.7069,125.8764,125.6975,125.8576,437057.0
2021-11-10 15:55:00,133.64,133.69,133.51,133.54,405627.0,125.8576,125.9046,125.7351,125.7634,405627.0
2021-11-11 09:30:00,133.52,133.61,133.22,133.56,359021.0,125.7445,125.8293,125.462,125.7822,359021.0
2021-11-11 09:35:00,133.56,133.57,133.31,133.48,246416.0,125.7822,125.7916,125.5468,125.7069,246416.0
2021-11-11 09:40:00,133.47,133.59,133.31,133.39,199437.0,125.6975,125.8105,125.5468,125.6221,199437.0
2021-11-11 09:45:00,133.38,133.49,133.25,133.29,192171.0,125.6127,125.7163,125.4903,125.5279,192171.0
2021-11-11 09:50:00,133.28,133.31,133.16,133.27,97775.0,125.5185,125.5468,125.4055,125.5091,97775.0
2021-11-11 09:55:00,133.28,133.54,133.26,133.53,199290.0,125.5185,125.7634,125.4997,125.754,199290.0
2021-11-11 10:00:00,133.55,133.55,133.26,133.27,82692.0,125.7728,125.7728,125.4997,125.5091,82692.0
2021-11-11 10:05:00,133.25,133.32,133.12,133.21,60756.0,125.4903,125.5562,125.3678,125.4526,60756.0
2021-11-11 10:10:00,133.21,133.21,133.12,133.16,80719.0,125.4526,125.4526,125.3678,125.4055,80719.0
2021-11-11 10:15:00,133.17,133.26,133.08,133.22,118877.0,125.4149,125.4997,125.3302,125.462,118877.0
2021-11-11 10:20:00,133.21,133.26,133.14,133.23,47487.0,125.4526,125.4997,125.3867,125.4714,47487.0
2021-11-11 10:25:00,133.24,133.28,133.2,133.23,43639.0,125.4808,125.5185,125.4432,125.4714,43639.0
2021-11-11 10:30:00,133.22,133.22,132.98,133.07,79010.0,125.462,125.462,125.236,125.3207,79010.0
2021-11-11 10:35:00,133.06,133.09,132.94,132.97,76030.0,125.3113,125.3396,125.1983,125.2266,76030.0
2021-11-11 10:40:00,132.97,133.0,132.88,132.96,67304.0,125.2266,125.2548,125.1418,125.2171,67304.0
2021-11-11 10:45:00,132.96,133.0,132.84,132.87,43125.0,125.2171,125.2548,125.1041,125.1324,43125.0
2021-11-11 10:50:00,132.87,132.96,132.83,132.95,90976.0,125.1324,125.2171,125.0947,125.2077,90976.0
2021-11-11 10:55:00,132.95,133.04,132.87,132.98,85148.0,125.2077,125.2925,125.1324,125.236,85148.0
2021-11-11 11:00:00,132.99,133.07,132.87,132.92,93714.0,125.2454,125.3207,125.1324,125.1795,93714.0
2021-11-11 11:05:00,132.91,132.97,132.88,132.92,31836.0,125.1701,125.2266,125.1418,125.1795,31836.0
2021-11-11 11:10:00,132.91,133.0,132.9,132.97,87128.0,125.1701,125.2548,125.1606,125.2266,87128.0
2021-11-11 11:15:00,132.97,132.97,132.83,132.91,91487.0,125.2266,125.2266,125.0947,125.1701,91487.0
2021-11-11 11:20:00,132.91,132.97,132.89,132.96,64448.0,125.1701,125.2266,125.1512,125.2171,64448.0
2021-11-11 11:25:00,132.96,132.96,132.84,132.91,39803.0,125.2171,125.2171,125.1041,125.1701,39803.0
2021-11-11 11:30:00,132.91,133.04,132.91,133.04,29786.0,125.1701,125.2925,125.1701,125.2925,29786.0
2021-11-11 11:35:00,133.04,133.13,133.03,133.12,43672.0,125.2925,125.3773,125.2831,125.3678,43672.0
2021-11-11 11:40:00,133.13,133.15,133.08,133.08,28734.0,125.3773,125.3961,125.3302,125.3302,28734.0
2021-11-11 11:45:00,133.08,133.18,133.08,133.17,30818.0,125.3302,125.4243,125.3302,125.4149,30818.0
2021-11-11 11:50:00,133.17,133.19,133.12,133.16,19892.0,125.4149,125.4338,125.3678,125.4055,19892.0
2021-11-11 11:55:00,133.17,133.18,133.08,133.12,35386.0,125.4149,125.4243,125.3302,125.3678,35386.0
2021-11-11 12:00:00,133.11,133.14,132.97,132.99,73761.0,125.3584,125.3867,125.2266,125.2454,73761.0
2021-11-11 12:05:00,132.99,133.02,132.96,132.96,24397.0,125.2454,125.2737,125.2171,125.2171,24397.0
2021-11-11 12:10:00,132.96,133.0,132.9,132.9,22562.0,125.2171,125.2548,125.1606,125.1606,22562.0
2021-11-11 12:15:00,132.9,132.98,132.85,132.97,35653.0,125.1606,125.236,125.1136,125.2266,35653.0
2021-11-11 12:20:00,132.96,133.01,132.94,132.94,17801.0,125.2171,125.2642,125.1983,125.1983,17801.0
2021-11-11 12:25:00,132.94,132.99,132.92,132.94,24351.0,125.1983,125.2454,125.1795,125.1983,24351.0
2021-11-11 12:30:00,132.94,132.97,132.92,132.93,19865.0,125.1983,125.2266,125.1795,125.1889,19865.0
2021-11-11 12:35:00,132.93,133.01,132.92,132.97,31360.0,125.1889,125.2642,125.1795,125.2266,31360.0
2021-11-11 12:40:00,132.97,133.01,132.94,133.01,14765.0,125.2266,125.2642,125.1983,125.2642,14765.0
2021-11-11 12:45:00,133.01,133.05,132.98,133.04,13294.0,125.2642,125.3019,125.236,125.2925,13294.0
2021-11-11 12:50:00,133.04,133.04,132.98,133.01,8932.0,125.2925,125.2925,125.236,125.2642,8932.0
2021-11-11 12:55:00,133.0,133.05,132.98,132.99,59264.0,125.2548,125.3019,125.236,125.2454,59264.0
2021-11-11 13:00:00,132.99,133.02,132.97,132.98,67660.0,125.2454,125.2737,125.2266,125.236,67660.0
2021-11-11 13:05:00,132.98,133.03,132.97,133.02,18078.0,125.236,125.2831,125.2266,125.2737,18078.0
2021-11-11 13:10:00,133.01,133.12,133.01,133.12,19381.0,125.2642,125.3678,125.2642,125.3678,19381.0
2021-11-11 13:15:00,133.12,133.15,133.11,133.11,16342.0,125.3678,125.3961,125.3584,125.3584,16342.0
2021-11-11 13:20:00,133.11,133.14,133.1,133.12,13012.0,125.3584,125.3867,125.349,125.3678,13012.0
2021-11-11 13:25:00,133.11,133.15,133.08,133.11,239430.0,125.3584,125.3961,125.3302,125.3584,239430.0
2021-11-11 13:30:00,133.1,133.11,133.07,133.07,56989.0,125.349,125.3584,125.3207,125.3207,56989.0
2021-11-11 13:35:00,133.08,133.17,133.08,133.15,12849.0,125.3302,125.4149,125.3302,125.3961,12849.0
2021-11-11 13:40:00,133.15,133.21,133.15,133.21,21468.0,125.3961,125.4526,125.3961,125.4526,21468.0
2021-11-11 13:45:00,133.2,133.22,133.18,133.18,20205.0,125.4432,125.462,125.4243,125.4243,20205.0
2021-11-11 13:50:00,133.19,133.21,133.14,133.19,57576.0,125.4338,125.4526,125.3867,125.4338,57576.0
2021-11-11 13:55:00,133.2,133.23,133.18,133.22,49585.0,125.4432,125.4714,125.4243,125.462,49585.0
2021-11-11 14:00:00,133.22,133.32,133.21,133.3,17998.0,125.462,125.5562,125.4526,125.5374,17998.0
2021-11-11 14:05:00,133.29,133.34,133.28,133.34,14024.0,125.5279,125.575,125.5185,125.575,14024.0
2021-11-11 14:10:00,133.34,133.34,133.31,133.31,12761.0,125.575,125.575,125.5468,125.5468,12761.0
2021-11-11 14:15:00,133.31,133.38,133.3,133.34,189418.0,125.5468,125.6127,125.5374,125.575,189418.0
2021-11-11 14:20:00,133.31,133.35,133.26,133.27,78697.0,125.5468,125.5844,125.4997,125.5091,78697.0
2021-11-11 14:25:00,133.27,133.27,133.2,133.22,75622.0,125.5091,125.5091,125.4432,125.462,75622.0
2021-11-11 14:30:00,133.23,133.27,133.16,133.18,107321.0,125.4714,125.5091,125.4055,125.4243,107321.0
2021-11-11 14:35:00,133.19,133.26,133.19,133.23,65466.0,125.4338,125.4997,125.4338,125.4714,65466.0
2021-11-11 14:40:00,133.24,133.27,133.2,133.22,45779.0,125.4808,125.5091,125.4432,125.462,45779.0
2021-11-11 14:45:00,133.22,133.23,133.15,133.18,48731.0,125.462,125.4714,125.3961,125.4243,48731.0
2021-11-11 14:50:00,133.18,133.22,133.15,133.17,98766.0,125.4243,125.462,125.3961,125.4149,98766.0
2021-11-11 14:55:00,133.17,133.19,133.15,133.19,76147.0,125.4149,125.4338,125.3961,125.4338,76147.0
2021-11-11 15:00:00,133.19,133.19,133.12,133.15,61427.0,125.4338,125.4338,125.3678,125.3961,61427.0
2021-11-11 15:05:00,133.15,133.21,133.14,133.19,78928.0,125.3961,125.4526,125.3867,125.4338,78928.0
2021-11-11 15:10:00,133.19,133.25,133.15,133.25,187328.0,125.4338,125.4903,125.3961,125.4903,187328.0
2021-11-11 15:15:00,133.25,133.28,133.21,133.27,101929.0,125.4903,125.5185,125.4526,125.5091,101929.0
2021-11-11 15:20:00,133.26,133.28,133.23,133.27,100819.0,125.4997,125.5185,125.4714,125.5091,100819.0
2021-11-11 15:25:00,133.27,133.35,133.25,133.32,88409.0,125.5091,125.5844,125.4903,125.5562,88409.0
2021-11-11 15:30:00,133.32,133.33,133.26,133.28,87022.0,125.5562,125.5656,125.4997,125.5185,87022.0
2021-11-11 15:35:00,133.29,133.33,133.25,133.31,279425.0,125.5279,125.5656,125.4903,125.5468,279425.0
2021-11-11 15:40:00,133.31,133.33,133.23,133.24,124778.0,125.5468,125.5656,125.4714,125.4808,124778.0
2021-11-11 15:45:00,133.24,133.33,133.22,133.26,186726.0,125.4808,125.5656,125.462,125.4997,186726.0
2021-11-11 15:50:00,133.26,133.34,133.25,133.3,277877.0,125.4997,125.575,125.4903,125.5374,277877.0
2021-11-11 15:55:00,133.31,133.32,133.18,133.19,454624.0,125.5468,125.5562,125.4243,125.4338,454624.0
2021-11-12 09:30:00,134.06,134.12,133.6,133.61,189280.0,126.2531,126.3096,125.8199,125.8293,189280.0
2021-11-12 09:35:00,133.61,133.77,133.51,133.62,247800.0,125.8293,125.98,125.7351,125.8387,247800.0
2021-11-12 09:40:00,133.62,133.64,133.41,133.51,174359.0,125.8387,125.8576,125.6409,125.7351,174359.0
2021-11-12 09:45:00,133.51,133.54,133.31,133.32,167953.0,125.7351,125.7634,125.5468,125.5562,167953.0
2021-11-12 09:50:00,133.31,133.41,133.26,133.26,118269.0,125.5468,125.6409,125.4997,125.4997,118269.0
2021-11-12 09:55:00,133.27,133.48,133.27,133.34,96105.0,125.5091,125.7069,125.5091,125.575,96105.0
2021-11-12 10:00:00,133.34,133.37,133.17,133.31,117651.0,125.575,125.6033,125.4149,125.5468,117651.0
2021-11-12 10:05:00,133.31,133.35,133.24,133.32,71597.0,125.5468,125.5844,125.4808,125.5562,71597.0
2021-11-12 10:10:00,133.32,133.38,133.21,133.22,83146.0,125.5562,125.6127,125.4526,125.462,83146.0
2021-11-12 10:15:00,133.22,133.36,133.2,133.31,39486.0,125.462,125.5939,125.4432,125.5468,39486.0
2021-11-12 10:20:00,133.32,133.37,133.22,133.25,69874.0,125.5562,125.6033,125.462,125.4903,69874.0
2021-11-12 10:25:00,133.24,133.26,133.07,133.14,78366.0,125.4808,125.4997,125.3207,125.3867,78366.0
2021-11-12 10:30:00,133.14,133.24,133.11,133.17,122854.0,125.3867,125.4808,125.3584,125.4149,122854.0
2021-11-12 10:35:00,133.18,133.22,133.13,133.2,90690.0,125.4243,125.462,125.3773,125.4432,90690.0
2021-11-12 10:40:00,133.2,133.34,133.19,133.31,96572.0,125.4432,125.575,125.4338,125.5468,96572.0
2021-11-12 10:45:00,133.31,133.32,133.26,133.31,55438.0,125.5468,125.5562,125.4997,125.5468,55438.0
2021-11-12 10:50:00,133.31,133.37,133.29,133.34,82551.0,125.5468,125.6033,125.5279,125.575,82551.0
2021-11-12 10:55:00,133.34,133.47,133.34,133.46,48754.0,125.575,125.6975,125.575,125.688,48754.0
2021-11-12 11:00:00,133.46,133.62,133.46,133.55,84518.0,125.688,125.8387,125.688,125.7728,84518.0
2021-11-12 11:05:00,133.56,133.57,133.46,133.57,90807.0,125.7822,125.7916,125.688,125.7916,90807.0
2021-11-12 11:10:00,133.56,133.61,133.52,133.59,60942.0,125.7822,125.8293,125.7445,125.8105,60942.0
2021-11-12 11:15:00,133.59,133.76,133.59,133.73,87316.0,125.8105,125.9706,125.8105,125.9423,87316.0
2021-11-12 11:20:00,133.73,133.78,133.7,133.74,53554.0,125.9423,125.9894,125.9141,125.9517,53554.0
2021-11-12 11:25:00,133.74,133.76,133.63,133.66,64153.0,125.9517,125.9706,125.8481,125.8764,64153.0
2021-11-12 11:30:00,133.67,133.73,133.63,133.64,109799.0,125.8858,125.9423,125.8481,125.8576,109799.0
2021-11-12 11:35:00,133.65,133.66,133.51,133.51,83775.0,125.867,125.8764,125.7351,125.7351,83775.0
2021-11-12 11:40:00,133.52,133.6,133.52,133.55,48513.0,125.7445,125.8199,125.7445,125.7728,48513.0
2021-11-12 11:45:00,133.55,133.58,133.53,133.56,50878.0,125.7728,125.801,125.754,125.7822,50878.0
2021-11-12 11:50:00,133.55,133.67,133.54,133.65,65617.0,125.7728,125.8858,125.7634,125.867,65617.0
2021-11-12 11:55:00,133.65,133.73,133.63,133.69,35816.0,125.867,125.9423,125.8481,125.9046,35816.0
2021-11-12 12:00:00,133.7,133.76,133.67,133.75,78452.0,125.9141,125.9706,125.8858,125.9611,78452.0
2021-11-12 12:05:00,133.75,133.78,133.7,133.71,37087.0,125.9611,125.9894,125.9141,125.9235,37087.0
2021-11-12 12:10:00,133.71,133.8,133.7,133.8,34987.0,125.9235,126.0082,125.9141,126.0082,34987.0
2021-11-12 12:15:00,133.8,133.83,133.76,133.78,38980.0,126.0082,126.0365,125.9706,125.9894,38980.0
2021-11-12 12:20:00,133.78,133.83,133.77,133.81,65842.0,125.9894,126.0365,125.98,126.0177,65842.0
2021-11-12 12:25:00,133.82,133.83,133.77,133.81,36498.0,126.0271,126.0365,125.98,126.0177,36498.0
2021-11-12 12:30:00,133.8,133.83,133.79,133.82,43202.0,126.0082,126.0365,125.9988,126.0271,43202.0
2021-11-12 12:35:00,133.83,133.85,133.7,133.7,62441.0,126.0365,126.0553,125.9141,125.9141,62441.0
2021-11-12 12:40:00,133.69,133.75,133.67,133.71,46822.0,125.9046,125.9611,125.8858,125.9235,46822.0
2021-11-12 12:45:00,133.71,133.72,133.67,133.7,34890.0,125.9235,125.9329,125.8858,125.9141,34890.0
2021-11-12 12:50:00,133.7,133.76,133.67,133.76,39897.0,125.9141,125.9706,125.8858,125.9706,39897.0
2021-11-12 12:55:00,133.76,133.79,133.72,133.74,37077.0,125.9706,125.9988,125.9329,125.9517,37077.0
2021-11-12 13:00:00,133.74,133.74,133.63,133.69,90396.0,125.9517,125.9517,125.8481,125.9046,90396.0
2021-11-12 13:05:00,133.69,133.7,133.6,133.61,37690.0,125.9046,125.9141,125.8199,125.8293,37690.0
2021-11-12 13:10:00,133.61,133.68,133.6,133.66,38283.0,125.8293,125.8952,125.8199,125.8764,38283.0
2021-11-12 13:15:00,133.65,133.71,133.63,133.7,65385.0,125.867,125.9235,125.8481,125.9141,65385.0
2021-11-12 13:20:00,133.7,133.71,133.68,133.69,42445.0,125.9141,125.9235,125.8952,125.9046,42445.0
2021-11-12 13:25:00,133.69,133.72,133.66,133.69,63009.0,125.9046,125.9329,125.8764,125.9046,63009.0
2021-11-12 13:30:00,133.69,133.8,133.69,133.8,51356.0,125.9046,126.0082,125.9046,126.0082,51356.0
2021-11-12 13:35:00,133.8,133.82,133.77,133.79,39115.0,126.0082,126.0271,125.98,125.9988,39115.0
2021-11-12 13:40:00,133.79,133.82,133.76,133.79,15006.0,125.9988,126.0271,125.9706,125.9988,15006.0
2021-11-12 13:45:00,133.79,133.8,133.76,133.8,15819.0,125.9988,126.0082,125.9706,126.0082,15819.0
2021-11-12 13:50:00,133.8,133.85,133.79,133.85,21998.0,126.0082,126.0553,125.9988,126.0553,21998.0
2021-11-12 13:55:00,133.86,133.9,133.84,133.87,40634.0,126.0647,126.1024,126.0459,126.0742,40634.0
2021-11-12 14:00:00,133.86,133.88,133.78,133.8,22920.0,126.0647,126.0836,125.9894,126.0082,22920.0
2021-11-12 14:05:00,133.8,133.86,133.8,133.86,24061.0,126.0082,126.0647,126.0082,126.0647,24061.0
2021-11-12 14:10:00,133.86,133.92,133.86,133.86,27136.0,126.0647,126.1212,126.0647,126.0647,27136.0
2021-11-12 14:15:00,133.86,133.89,133.82,133.83,21727.0,126.0647,126.093,126.0271,126.0365,21727.0
2021-11-12 14:20:00,133.83,133.83,133.74,133.74,18816.0,126.0365,126.0365,125.9517,125.9517,18816.0
2021-11-12 14:25:00,133.75,133.76,133.72,133.74,29625.0,125.9611,125.9706,125.9329,125.9517,29625.0
2021-11-12 14:30:00,133.74,133.76,133.72,133.73,17859.0,125.9517,125.9706,125.9329,125.9423,17859.0
2021-11-12 14:35:00,133.72,133.8,133.71,133.77,24177.0,125.9329,126.0082,125.9235,125.98,24177.0
2021-11-12 14:40:00,133.77,133.8,133.73,133.78,13496.0,125.98,126.0082,125.9423,125.9894,13496.0
2021-11-12 14:45:00,133.79,133.79,133.74,133.76,13265.0,125.9988,125.9988,125.9517,125.9706,13265.0
2021-11-12 14:50:00,133.76,133.79,133.75,133.78,17381.0,125.9706,125.9988,125.9611,125.9894,17381.0
2021-11-12 14:55:00,133.78,133.83,133.78,133.81,16081.0,125.9894,126.0365,125.9894,126.0177,16081.0
2021-11-12 15:00:00,133.82,133.85,133.79,133.85,22241.0,126.0271,126.0553,125.9988,126.0553,22241.0
2021-11-12 15:05:00,133.85,133.91,133.85,133.91,29424.0,126.0553,126.1118,126.0553,126.1118,29424.0
2021-11-12 15:10:00,133.9,133.98,133.89,133.97,25562.0,126.1024,126.1778,126.093,126.1683,25562.0
2021-11-12 15:15:00,133.97,133.97,133.89,133.9,24365.0,126.1683,126.1683,126.093,126.1024,24365.0
2021-11-12 15:20:00,133.89,133.99,133.88,133.93,36629.0,126.093,126.1872,126.0836,126.1307,36629.0
2021-11-12 15:25:00,133.93,133.95,133.9,133.91,39345.0,126.1307,126.1495,126.1024,126.1118,39345.0
2021-11-12 15:30:00,133.9,134.04,133.9,134.04,128461.0,126.1024,126.2343,126.1024,126.2343,128461.0
2021-11-12 15:35:00,134.04,134.07,133.96,133.96,59186.0,126.2343,126.2625,126.1589,126.1589,59186.0
2021-11-12 15:40:00,133.96,133.97,133.89,133.96,124982.0,126.1589,126.1683,126.093,126.1589,124982.0
2021-11-12 15:45:00,133.96,133.96,133.84,133.87,101385.0,126.1589,126.1589,126.0459,126.0742,101385.0
2021-11-12 15:50:00,133.87,133.92,133.79,133.79,248598.0,126.0742,126.1212,125.9988,125.9988,248598.0
2021-11-12 15:55:00,133.79,133.83,133.76,133.8,680149.0,125.9988,126.0365,125.9706,126.0082,680149.0
2021-11-15 09:30:00,134.09,134.19,133.6,133.78,274224.0,126.2813,126.3755,125.8199,125.9894,274224.0
2021-11-15 09:35:00,133.79,133.92,133.64,133.64,166020.0,125.9988,126.1212,125.8576,125.8576,166020.0
2021-11-15 09:40:00,133.65,133.77,133.53,133.69,200078.0,125.867,125.98,125.754,125.9046,200078.0
2021-11-15 09:45:00,133.68,133.77,133.55,133.6,221819.0,125.8952,125.98,125.7728,125.8199,221819.0
2021-11-15 09:50:00,133.61,133.78,133.61,133.69,242375.0,125.8293,125.9894,125.8293,125.9046,242375.0
2021-11-15 09:55:00,133.68,133.83,133.67,133.8,112335.0,125.8952,126.0365,125.8858,126.0082,112335.0
2021-11-15 10:00:00,133.79,133.83,133.66,133.74,179226.0,125.9988,126.0365,125.8764,125.9517,179226.0
2021-11-15 10:05:00,133.74,133.76,133.68,133.69,67789.0,125.9517,125.9706,125.8952,125.9046,67789.0
2021-11-15 10:10:00,133.69,133.81,133.68,133.71,84447.0,125.9046,126.0177,125.8952,125.9235,84447.0
2021-11-15 10:15:00,133.71,133.77,133.66,133.68,55261.0,125.9235,125.98,125.8764,125.8952,55261.0
2021-11-15 10:20:00,133.67,133.76,133.67,133.72,55185.0,125.8858,125.9706,125.8858,125.9329,55185.0
2021-11-15 10:25:00,133.73,133.77,133.63,133.65,40791.0,125.9423,125.98,125.8481,125.867,40791.0
2021-11-15 10:30:00,133.65,133.77,133.65,133.77,49088.0,125.867,125.98,125.867,125.98,49088.0
2021-11-15 10:35:00,133.76,133.82,133.7,133.8,48416.0,125.9706,126.0271,125.9141,126.0082,48416.0
2021-11-15 10:40:00,133.79,133.81,133.74,133.76,47092.0,125.9988,126.0177,125.9517,125.9706,47092.0
2021-11-15 10:45:00,133.76,133.79,133.7,133.71,37408.0,125.9706,125.9988,125.9141,125.9235,37408.0
2021-11-15 10:50:00,133.7,133.74,133.69,133.74,41586.0,125.9141,125.9517,125.9046,125.9517,41586.0
2021-11-15 10:55:00,133.75,133.79,133.69,133.79,112868.0,125.9611,125.9988,125.9046,125.9988,112868.0
2021-11-15 11:00:00,133.78,133.84,133.75,133.8,25423.0,125.9894,126.0459,125.9611,126.0082,25423.0
2021-11-15 11:05:00,133.79,133.82,133.77,133.79,24224.0,125.9988,126.0271,125.98,125.9988,24224.0
2021-11-15 11:10:00,133.78,133.83,133.75,133.83,38961.0,125.9894,126.0365,125.9611,126.0365,38961.0
2021-11-15 11:15:00,133.83,133.89,133.79,133.83,132596.0,126.0365,126.093,125.9988,126.0365,132596.0
2021-11-15 11:20:00,133.83,133.86,133.78,133.85,73232.0,126.0365,126.0647,125.9894,126.0553,73232.0
2021-11-15 11:25:00,133.85,133.91,133.82,133.86,81135.0,126.0553,126.1118,126.0271,126.0647,81135.0
2021-11-15 11:30:00,133.86,133.88,133.79,133.81,77962.0,126.0647,126.0836,125.9988,126.0177,77962.0
2021-11-15 11:35:00,133.81,133.83,133.75,133.77,50525.0,126.0177,126.0365,125.9611,125.98,50525.0
2021-11-15 11:40:00,133.77,133.78,133.58,133.6,85456.0,125.98,125.9894,125.801,125.8199,85456.0
2021-11-15 11:45:00,133.59,133.68,133.54,133.63,64492.0,125.8105,125.8952,125.7634,125.8481,64492.0
2021-11-15 11:50:00,133.62,133.65,133.57,133.62,40154.0,125.8387,125.867,125.7916,125.8387,40154.0
2021-11-15 11:55:00,133.63,133.72,133.63,133.71,28647.0,125.8481,125.9329,125.8481,125.9235,28647.0
2021-11-15 12:00:00,133.7,133.72,133.67,133.71,23005.0,125.9141,125.9329,125.8858,125.9235,23005.0
2021-11-15 12:05:00,133.71,133.77,133.69,133.75,22317.0,125.9235,125.98,125.9046,125.9611,22317.0
2021-11-15 12:10:00,133.76,133.76,133.69,133.7,27890.0,125.9706,125.9706,125.9046,125.9141,27890.0
2021-11-15 12:15:00,133.71,133.74,133.68,133.74,31145.0,125.9235,125.9517,125.8952,125.9517,31145.0
2021-11-15 12:20:00,133.75,133.76,133.69,133.74,66607.0,125.9611,125.9706,125.9046,125.9517,66607.0
2021-11-15 12:25:00,133.74,133.74,133.68,133.68,54649.0,125.9517,125.9517,125.8952,125.8952,54649.0
2021-11-15 12:30:00,133.68,133.7,133.62,133.64,27192.0,125.8952,125.9141,125.8387,125.8576,27192.0
2021-11-15 12:35:00,133.63,133.67,133.6,133.61,40106.0,125.8481,125.8858,125.8199,125.8293,40106.0
2021-11-15 12:40:00,133.61,133.62,133.54,133.59,40681.0,125.8293,125.8387,125.7634,125.8105,40681.0
2021-11-15 12:45:00,133.59,133.6,133.54,133.54,28684.0,125.8105,125.8199,125.7634,125.7634,28684.0
2021-11-15 12:50:00,133.54,133.6,133.52,133.57,47305.0,125.7634,125.8199,125.7445,125.7916,47305.0
2021-11-15 12:55:00,133.56,133.57,133.49,133.53,35314.0,125.7822,125.7916,125.7163,125.754,35314.0
2021-11-15 13:00:00,133.54,133.54,133.42,133.5,20635.0,125.7634,125.7634,125.6504,125.7257,20635.0
2021-11-15 13:05:00,133.49,133.49,133.44,133.47,18290.0,125.7163,125.7163,125.6692,125.6975,18290.0
2021-11-15 13:10:00,133.48,133.51,133.47,133.5,49450.0,125.7069,125.7351,125.6975,125.7257,49450.0
2021-11-15 13:15:00,133.49,133.53,133.45,133.48,33519.0,125.7163,125.754,125.6786,125.7069,33519.0
2021-11-15 13:20:00,133.48,133.49,133.39,133.46,61248.0,125.7069,125.7163,125.6221,125.688,61248.0
2021-11-15 13:25:00,133.45,133.45,133.4,133.45,26531.0,125.6786,125.6786,125.6315,125.6786,26531.0
2021-11-15 13:30:00,133.46,133.48,133.41,133.41,28285.0,125.688,125.7069,125.6409,125.6409,28285.0
2021-11-15 13:35:00,133.4,133.43,133.39,133.41,22830.0,125.6315,125.6598,125.6221,125.6409,22830.0
2021-11-15 13:40:00,133.4,133.4,133.36,133.36,17236.0,125.6315,125.6315,125.5939,125.5939,17236.0
2021-11-15 13:45:00,133.36,133.38,133.33,133.38,22240.0,125.5939,125.6127,125.5656,125.6127,22240.0
2021-11-15 13:50:00,133.37,133.39,133.35,133.37,16152.0,125.6033,125.6221,125.5844,125.6033,16152.0
2021-11-15 13:55:00,133.37,133.42,133.36,133.39,37495.0,125.6033,125.6504,125.5939,125.6221,37495.0
2021-11-15 14:00:00,133.39,133.39,133.32,133.34,18604.0,125.6221,125.6221,125.5562,125.575,18604.0
2021-11-15 14:05:00,133.33,133.33,133.25,133.28,37950.0,125.5656,125.5656,125.4903,125.5185,37950.0
2021-11-15 14:10:00,133.28,133.28,133.19,133.19,17675.0,125.5185,125.5185,125.4338,125.4338,17675.0
2021-11-15 14:15:00,133.18,133.18,133.09,133.13,23944.0,125.4243,125.4243,125.3396,125.3773,23944.0
2021-11-15 14:20:00,133.12,133.18,133.09,133.15,32731.0,125.3678,125.4243,125.3396,125.3961,32731.0
2021-11-15 14:25:00,133.14,133.16,133.09,133.14,17607.0,125.3867,125.4055,125.3396,125.3867,17607.0
2021-11-15 14:30:00,133.14,133.19,133.12,133.16,37721.0,125.3867,125.4338,125.3678,125.4055,37721.0
2021-11-15 14:35:00,133.16,133.22,133.14,133.21,36276.0,125.4055,125.462,125.3867,125.4526,36276.0
2021-11-15 14:40:00,133.22,133.26,133.2,133.2,33157.0,125.462,125.4997,125.4432,125.4432,33157.0
2021-11-15 14:45:00,133.2,133.22,133.15,133.17,39392.0,125.4432,125.462,125.3961,125.4149,39392.0
2021-11-15 14:50:00,133.16,133.17,133.09,133.17,19596.0,125.4055,125.4149,125.3396,125.4149,19596.0
2021-11-15 14:55:00,133.17,133.19,133.15,133.16,25896.0,125.4149,125.4338,125.3961,125.4055,25896.0
2021-11-15 15:00:00,133.16,133.17,133.12,133.12,38419.0,125.4055,125.4149,125.3678,125.3678,38419.0
2021-11-15 15:05:00,133.12,133.14,133.03,133.06,57945.0,125.3678,125.3867,125.2831,125.3113,57945.0
2021-11-15 15:10:00,133.06,133.11,133.05,133.07,21949.0,125.3113,125.3584,125.3019,125.3207,21949.0
2021-11-15 15:15:00,133.06,133.14,133.06,133.12,29092.0,125.3113,125.3867,125.3113,125.3678,29092.0
2021-11-15 15:20:00,133.12,133.14,133.1,133.1,29224.0,125.3678,125.3867,125.349,125.349,29224.0
2021-11-15 15:25:00,133.09,133.1,133.03,133.09,75133.0,125.3396,125.349,125.2831,125.3396,75133.0
2021-11-15 15:30:00,133.09,133.09,133.02,133.02,51270.0,125.3396,125.3396,125.2737,125.2737,51270.0
2021-11-15 15:35:00,133.02,133.04,132.97,132.98,126175.0,125.2737,125.2925,125.2266,125.236,126175.0
2021-11-15 15:40:00,132.98,133.02,132.97,132.97,90823.0,125.236,125.2737,125.2266,125.2266,90823.0
2021-11-15 15:45:00,132.97,132.97,132.88,132.91,89844.0,125.2266,125.2266,125.1418,125.1701,89844.0
2021-11-15 15:50:00,132.9,132.97,132.85,132.94,322307.0,125.1606,125.2266,125.1136,125.1983,322307.0
2021-11-15 15:55:00,132.94,132.98,132.88,132.98,405113.0,125.1983,125.236,125.1418,125.236,405113.0
2021-11-16 09:30:00,132.93,133.36,132.72,133.36,223432.0,125.1889,125.5939,124.9911,125.5939,223432.0
2021-11-16 09:35:00,133.37,133.74,133.34,133.71,127078.0,125.6033,125.9517,125.575,125.9235,127078.0
2021-11-16 09:40:00,133.71,133.95,133.65,133.87,191657.0,125.9235,126.1495,125.867,126.0742,191657.0
2021-11-16 09:45:00,133.87,134.05,133.8,133.99,152427.0,126.0742,126.2437,126.0082,126.1872,152427.0
2021-11-16 09:50:00,134.0,134.09,133.84,134.03,171274.0,126.1966,126.2813,126.0459,126.2248,171274.0
2021-11-16 09:55:00,134.03,134.04,133.89,133.91,111338.0,126.2248,126.2343,126.093,126.1118,111338.0
2021-11-16 10:00:00,133.91,133.98,133.88,133.9,119653.0,126.1118,126.1778,126.0836,126.1024,119653.0
2021-11-16 10:05:00,133.92,134.04,133.88,133.91,115505.0,126.1212,126.2343,126.0836,126.1118,115505.0
2021-11-16 10:10:00,133.91,134.02,133.91,133.99,73088.0,126.1118,126.2154,126.1118,126.1872,73088.0
2021-11-16 10:15:00,133.99,134.06,133.88,133.96,58065.0,126.1872,126.2531,126.0836,126.1589,58065.0
2021-11-16 10:20:00,133.95,134.04,133.92,133.94,54425.0,126.1495,126.2343,126.1212,126.1401,54425.0
2021-11-16 10:25:00,133.93,134.0,133.91,133.99,39482.0,126.1307,126.1966,126.1118,126.1872,39482.0
2021-11-16 10:30:00,133.99,134.04,133.91,133.94,65012.0,126.1872,126.2343,126.1118,126.1401,65012.0
2021-11-16 10:35:00,133.94,133.96,133.78,133.8,88315.0,126.1401,126.1589,125.9894,126.0082,88315.0
2021-11-16 10:40:00,133.8,133.87,133.77,133.84,42885.0,126.0082,126.0742,125.98,126.0459,42885.0
2021-11-16 10:45:00,133.84,133.85,133.69,133.7,63451.0,126.0459,126.0553,125.9046,125.9141,63451.0
2021-11-16 10:50:00,133.7,133.7,133.62,133.68,73930.0,125.9141,125.9141,125.8387,125.8952,73930.0
2021-11-16 10:55:00,133.68,133.69,133.62,133.64,71975.0,125.8952,125.9046,125.8387,125.8576,71975.0
2021-11-16 11:00:00,133.65,133.68,133.61,133.68,67710.0,125.867,125.8952,125.8293,125.8952,67710.0
2021-11-16 11:05:00,133.68,133.69,133.62,133.65,54372.0,125.8952,125.9046,125.8387,125.867,54372.0
2021-11-16 11:10:00,133.65,133.72,133.63,133.67,65021.0,125.867,125.9329,125.8481,125.8858,65021.0
2021-11-16 11:15:00,133.68,133.77,133.68,133.73,46496.0,125.8952,125.98,125.8952,125.9423,46496.0
2021-11-16 11:20:00,133.74,133.87,133.74,133.84,65818.0,125.9517,126.0742,125.9517,126.0459,65818.0
2021-11-16 11:25:00,133.84,133.89,133.8,133.87,45153.0,126.0459,126.093,126.0082,126.0742,45153.0
2021-11-16 11:30:00,133.87,133.88,133.79,133.84,45425.0,126.0742,126.0836,125.9988,126.0459,45425.0
2021-11-16 11:35:00,133.85,133.94,133.83,133.93,29768.0,126.0553,126.1401,126.0365,126.1307,29768.0
2021-11-16 11:40:00,133.94,133.99,133.87,133.88,34267.0,126.1401,126.1872,126.0742,126.0836,34267.0
2021-11-16 11:45:00,133.88,133.92,133.86,133.9,30530.0,126.0836,126.1212,126.0647,126.1024,30530.0
2021-11-16 11:50:00,133.91,133.91,133.85,133.89,28714.0,126.1118,126.1118,126.0553,126.093,28714.0
2021-11-16 11:55:00,133.87,133.96,133.87,133.94,17585.0,126.0742,126.1589,126.0742,126.1401,17585.0
2021-11-16 12:00:00,133.95,133.96,133.91,133.93,17412.0,126.1495,126.1589,126.1118,126.1307,17412.0
2021-11-16 12:05:00,133.93,133.94,133.88,133.89,26137.0,126.1307,126.1401,126.0836,126.093,26137.0
2021-11-16 12:10:00,133.88,133.89,133.86,133.87,19201.0,126.0836,126.093,126.0647,126.0742,19201.0
2021-11-16 12:15:00,133.89,134.0,133.88,133.98,25393.0,126.093,126.1966,126.0836,126.1778,25393.0
2021-11-16 12:20:00,133.98,134.0,133.93,133.95,11808.0,126.1778,126.1966,126.1307,126.1495,11808.0
2021-11-16 12:25:00,133.96,133.97,133.9,133.91,26111.0,126.1589,126.1683,126.1024,126.1118,26111.0
2021-11-16 12:30:00,133.92,133.95,133.91,133.92,21535.0,126.1212,126.1495,126.1118,126.1212,21535.0
2021-11-16 12:35:00,133.93,133.96,133.91,133.95,23104.0,126.1307,126.1589,126.1118,126.1495,23104.0
2021-11-16 12:40:00,133.96,134.01,133.92,134.0,49326.0,126.1589,126.206,126.1212,126.1966,49326.0
2021-11-16 12:45:00,134.0,134.04,133.94,133.95,35834.0,126.1966,126.2343,126.1401,126.1495,35834.0
2021-11-16 12:50:00,133.95,133.99,133.92,133.92,20126.0,126.1495,126.1872,126.1212,126.1212,20126.0
2021-11-16 12:55:00,133.92,133.94,133.88,133.89,30002.0,126.1212,126.1401,126.0836,126.093,30002.0
2021-11-16 13:00:00,133.88,133.98,133.87,133.96,26231.0,126.0836,126.1778,126.0742,126.1589,26231.0
2021-11-16 13:05:00,133.96,134.01,133.95,134.0,22047.0,126.1589,126.206,126.1495,126.1966,22047.0
2021-11-16 13:10:00,134.0,134.08,134.0,134.06,147712.0,126.1966,126.2719,126.1966,126.2531,147712.0
2021-11-16 13:15:00,134.06,134.1,134.0,134.0,33340.0,126.2531,126.2908,126.1966,126.1966,33340.0
2021-11-16 13:20:00,134.0,134.09,134.0,134.09,66628.0,126.1966,126.2813,126.1966,126.2813,66628.0
2021-11-16 13:25:00,134.1,134.14,134.09,134.13,27721.0,126.2908,126.3284,126.2813,126.319,27721.0
2021-11-16 13:30:00,134.13,134.21,134.11,134.21,124742.0,126.319,126.3944,126.3002,126.3944,124742.0
2021-11-16 13:35:00,134.21,134.21,134.16,134.18,39538.0,126.3944,126.3944,126.3473,126.3661,39538.0
2021-11-16 13:40:00,134.17,134.25,134.17,134.24,84612.0,126.3567,126.432,126.3567,126.4226,84612.0
2021-11-16 13:45:00,134.24,134.27,134.22,134.23,64248.0,126.4226,126.4509,126.4038,126.4132,64248.0
2021-11-16 13:50:00,134.24,134.25,134.2,134.21,46710.0,126.4226,126.432,126.3849,126.3944,46710.0
2021-11-16 13:55:00,134.21,134.23,134.19,134.2,41223.0,126.3944,126.4132,126.3755,126.3849,41223.0
2021-11-16 14:00:00,134.21,134.24,134.19,134.23,28513.0,126.3944,126.4226,126.3755,126.4132,28513.0
2021-11-16 14:05:00,134.24,134.25,134.19,134.2,27714.0,126.4226,126.432,126.3755,126.3849,27714.0
2021-11-16 14:10:00,134.2,134.22,134.1,134.1,26959.0,126.3849,126.4038,126.2908,126.2908,26959.0
2021-11-16 14:15:00,134.1,134.1,134.03,134.05,36962.0,126.2908,126.2908,126.2248,126.2437,36962.0
2021-11-16 14:20:00,134.05,134.06,133.95,133.95,19143.0,126.2437,126.2531,126.1495,126.1495,19143.0
2021-11-16 14:25:00,133.95,133.95,133.9,133.94,30833.0,126.1495,126.1495,126.1024,126.1401,30833.0
2021-11-16 14:30:00,133.95,133.95,133.91,133.92,23686.0,126.1495,126.1495,126.1118,126.1212,23686.0
2021-11-16 14:35:00,133.92,133.94,133.89,133.94,19451.0,126.1212,126.1401,126.093,126.1401,19451.0
2021-11-16 14:40:00,133.94,133.98,133.92,133.96,19463.0,126.1401,126.1778,126.1212,126.1589,19463.0
2021-11-16 14:45:00,133.96,133.97,133.93,133.96,17719.0,126.1589,126.1683,126.1307,126.1589,17719.0
2021-11-16 14:50:00,133.97,134.01,133.97,134.0,36211.0,126.1683,126.206,126.1683,126.1966,36211.0
2021-11-16 14:55:00,134.0,134.0,133.87,133.89,44138.0,126.1966,126.1966,126.0742,126.093,44138.0
2021-11-16 15:00:00,133.9,133.95,133.9,133.93,33576.0,126.1024,126.1495,126.1024,126.1307,33576.0
2021-11-16 15:05:00,133.93,133.95,133.89,133.93,39174.0,126.1307,126.1495,126.093,126.1307,39174.0
2021-11-16 15:10:00,133.93,133.95,133.89,133.95,36765.0,126.1307,126.1495,126.093,126.1495,36765.0
2021-11-16 15:15:00,133.95,133.97,133.89,133.95,49764.0,126.1495,126.1683,126.093,126.1495,49764.0
2021-11-16 15:20:00,133.95,133.98,133.9,133.91,37927.0,126.1495,126.1778,126.1024,126.1118,37927.0
2021-11-16 15:25:00,133.91,133.93,133.86,133.89,46332.0,126.1118,126.1307,126.0647,126.093,46332.0
2021-11-16 15:30:00,133.89,133.93,133.87,133.9,63422.0,126.093,126.1307,126.0742,126.1024,63422.0
2021-11-16 15:35:00,133.9,133.91,133.8,133.8,64391.0,126.1024,126.1118,126.0082,126.0082,64391.0
2021-11-16 15:40:00,133.81,133.9,133.8,133.86,72178.0,126.0177,126.1024,126.0082,126.0647,72178.0
2021-11-16 15:45:00,133.85,133.86,133.73,133.73,130450.0,126.0553,126.0647,125.9423,125.9423,130450.0
2021-11-16 15:50:00,133.73,133.74,133.61,133.62,210872.0,125.9423,125.9517,125.8293,125.8387,210872.0
2021-11-16 15:55:00,133.62,133.65,133.43,133.5,475363.0,125.8387,125.867,125.6598,125.7257,475363.0
2021-11-17 09:30:00,133.69,133.7,133.11,133.3,230474.0,125.9046,125.9141,125.3584,125.5374,230474.0
2021-11-17 09:35:00,133.29,133.43,133.14,133.37,145860.0,125.5279,125.6598,125.3867,125.6033,145860.0
2021-11-17 09:40:00,133.36,133.46,133.26,133.31,150798.0,125.5939,125.688,125.4997,125.5468,150798.0
2021-11-17 09:45:00,133.31,133.53,133.3,133.44,144073.0,125.5468,125.754,125.5374,125.6692,144073.0
2021-11-17 09:50:00,133.42,133.7,133.36,133.61,126953.0,125.6504,125.9141,125.5939,125.8293,126953.0
2021-11-17 09:55:00,133.61,133.84,133.55,133.79,125064.0,125.8293,126.0459,125.7728,125.9988,125064.0
2021-11-17 10:00:00,133.79,133.81,133.7,133.72,97353.0,125.9988,126.0177,125.9141,125.9329,97353.0
2021-11-17 10:05:00,133.72,133.9,133.71,133.72,83917.0,125.9329,126.1024,125.9235,125.9329,83917.0
2021-11-17 10:10:00,133.73,133.78,133.66,133.7,77942.0,125.9423,125.9894,125.8764,125.9141,77942.0
2021-11-17 10:15:00,133.7,133.73,133.65,133.7,59034.0,125.9141,125.9423,125.867,125.9141,59034.0
2021-11-17 10:20:00,133.7,133.76,133.63,133.68,67963.0,125.9141,125.9706,125.8481,125.8952,67963.0
2021-11-17 10:25:00,133.67,133.7,133.57,133.69,136955.0,125.8858,125.9141,125.7916,125.9046,136955.0
2021-11-17 10:30:00,133.7,133.81,133.68,133.78,80297.0,125.9141,126.0177,125.8952,125.9894,80297.0
2021-11-17 10:35:00,133.79,133.98,133.76,133.97,52394.0,125.9988,126.1778,125.9706,126.1683,52394.0
2021-11-17 10:40:00,133.98,133.98,133.89,133.91,71111.0,126.1778,126.1778,126.093,126.1118,71111.0
2021-11-17 10:45:00,133.92,133.95,133.78,133.8,124250.0,126.1212,126.1495,125.9894,126.0082,124250.0
2021-11-17 10:50:00,133.81,133.87,133.72,133.79,51177.0,126.0177,126.0742,125.9329,125.9988,51177.0
2021-11-17 10:55:00,133.79,133.9,133.78,133.86,34285.0,125.9988,126.1024,125.9894,126.0647,34285.0
2021-11-17 11:00:00,133.87,133.92,133.85,133.87,39856.0,126.0742,126.1212,126.0553,126.0742,39856.0
2021-11-17 11:05:00,133.88,133.9,133.84,133.86,28361.0,126.0836,126.1024,126.0459,126.0647,28361.0
2021-11-17 11:10:00,133.85,133.85,133.79,133.85,37414.0,126.0553,126.0553,125.9988,126.0553,37414.0
2021-11-17 11:15:00,133.85,133.9,133.83,133.9,59557.0,126.0553,126.1024,126.0365,126.1024,59557.0
2021-11-17 11:20:00,133.9,133.97,133.84,133.9,52068.0,126.1024,126.1683,126.0459,126.1024,52068.0
2021-11-17 11:25:00,133.9,133.94,133.87,133.92,71568.0,126.1024,126.1401,126.0742,126.1212,71568.0
2021-11-17 11:30:00,133.91,133.94,133.82,133.82,46273.0,126.1118,126.1401,126.0271,126.0271,46273.0
2021-11-17 11:35:00,133.82,133.86,133.8,133.81,31081.0,126.0271,126.0647,126.0082,126.0177,31081.0
2021-11-17 11:40:00,133.81,133.84,133.77,133.77,33047.0,126.0177,126.0459,125.98,125.98,33047.0
2021-11-17 11:45:00,133.78,133.84,133.77,133.82,22645.0,125.9894,126.0459,125.98,126.0271,22645.0
2021-11-17 11:50:00,133.81,133.86,133.77,133.86,63687.0,126.0177,126.0647,125.98,126.0647,63687.0
2021-11-17 11:55:00,133.86,133.93,133.86,133.87,68241.0,126.0647,126.1307,126.0647,126.0742,68241.0
2021-11-17 12:00:00,133.88,133.88,133.8,133.88,39425.0,126.0836,126.0836,126.0082,126.0836,39425.0
2021-11-17 12:05:00,133.88,133.89,133.85,133.87,27574.0,126.0836,126.093,126.0553,126.0742,27574.0
2021-11-17 12:10:00,133.86,133.87,133.78,133.79,84203.0,126.0647,126.0742,125.9894,125.9988,84203.0
2021-11-17 12:15:00,133.8,133.9,133.8,133.87,42783.0,126.0082,126.1024,126.0082,126.0742,42783.0
2021-11-17 12:20:00,133.87,133.95,133.87,133.95,50123.0,126.0742,126.1495,126.0742,126.1495,50123.0
2021-11-17 12:25:00,133.95,133.95,133.83,133.84,62527.0,126.1495,126.1495,126.0365,126.0459,62527.0
2021-11-17 12:30:00,133.83,133.9,133.82,133.89,39400.0,126.0365,126.1024,126.0271,126.093,39400.0
2021-11-17 12:35:00,133.89,133.93,133.89,133.91,49664.0,126.093,126.1307,126.093,126.1118,49664.0
2021-11-17 12:40:00,133.91,133.97,133.88,133.96,65727.0,126.1118,126.1683,126.0836,126.1589,65727.0
2021-11-17 12:45:00,133.95,134.04,133.92,134.03,61996.0,126.1495,126.2343,126.1212,126.2248,61996.0
2021-11-17 12:50:00,134.03,134.05,134.01,134.05,66830.0,126.2248,126.2437,126.206,126.2437,66830.0
2021-11-17 12:55:00,134.05,134.13,134.03,134.12,53161.0,126.2437,126.319,126.2248,126.3096,53161.0
2021-11-17 13:00:00,134.12,134.15,134.07,134.14,67325.0,126.3096,126.3379,126.2625,126.3284,67325.0
2021-11-17 13:05:00,134.14,134.19,134.13,134.16,62094.0,126.3284,126.3755,126.319,126.3473,62094.0
2021-11-17 13:10:00,134.16,134.2,134.13,134.19,95149.0,126.3473,126.3849,126.319,126.3755,95149.0
2021-11-17 13:15:00,134.18,134.22,134.17,134.18,79646.0,126.3661,126.4038,126.3567,126.3661,79646.0
2021-11-17 13:20:00,134.18,134.23,134.1,134.2,882305.0,126.3661,126.4132,126.2908,126.3849,882305.0
2021-11-17 13:25:00,134.19,134.22,134.18,134.21,63250.0,126.3755,126.4038,126.3661,126.3944,63250.0
2021-11-17 13:30:00,134.2,134.21,134.09,134.1,80122.0,126.3849,126.3944,126.2813,126.2908,80122.0
2021-11-17 13:35:00,134.1,134.2,134.09,134.19,51174.0,126.2908,126.3849,126.2813,126.3755,51174.0
2021-11-17 13:40:00,134.19,134.19,134.1,134.16,96497.0,126.3755,126.3755,126.2908,126.3473,96497.0
2021-11-17 13:45:00,134.16,134.16,134.1,134.14,49818.0,126.3473,126.3473,126.2908,126.3284,49818.0
2021-11-17 13:50:00,134.13,134.15,134.1,134.14,35743.0,126.319,126.3379,126.2908,126.3284,35743.0
2021-11-17 13:55:00,134.13,134.19,134.13,134.19,59645.0,126.319,126.3755,126.319,126.3755,59645.0
2021-11-17 14:00:00,134.19,134.24,134.18,134.23,38378.0,126.3755,126.4226,126.3661,126.4132,38378.0
2021-11-17 14:05:00,134.24,134.25,134.14,134.14,38415.0,126.4226,126.432,126.3284,126.3284,38415.0
2021-11-17 14:10:00,134.14,134.17,134.09,134.11,18873.0,126.3284,126.3567,126.2813,126.3002,18873.0
2021-11-17 14:15:00,134.1,134.1,134.04,134.07,47240.0,126.2908,126.2908,126.2343,126.2625,47240.0
2021-11-17 14:20:00,134.07,134.07,134.01,134.02,26197.0,126.2625,126.2625,126.206,126.2154,26197.0
2021-11-17 14:25:00,134.02,134.02,133.98,134.01,28621.0,126.2154,126.2154,126.1778,126.206,28621.0
2021-11-17 14:30:00,134.0,134.0,133.91,133.91,27592.0,126.1966,126.1966,126.1118,126.1118,27592.0
2021-11-17 14:35:00,133.91,133.93,133.88,133.91,35487.0,126.1118,126.1307,126.0836,126.1118,35487.0
2021-11-17 14:40:00,133.92,134.01,133.91,133.99,65627.0,126.1212,126.206,126.1118,126.1872,65627.0
2021-11-17 14:45:00,133.99,134.03,133.97,133.97,64109.0,126.1872,126.2248,126.1683,126.1683,64109.0
2021-11-17 14:50:00,133.98,134.04,133.98,134.04,21688.0,126.1778,126.2343,126.1778,126.2343,21688.0
2021-11-17 14:55:00,134.03,134.04,133.99,134.02,18957.0,126.2248,126.2343,126.1872,126.2154,18957.0
2021-11-17 15:00:00,134.01,134.03,133.93,133.95,31867.0,126.206,126.2248,126.1307,126.1495,31867.0
2021-11-17 15:05:00,133.96,134.0,133.93,133.94,31724.0,126.1589,126.1966,126.1307,126.1401,31724.0
2021-11-17 15:10:00,133.94,133.94,133.83,133.84,17600.0,126.1401,126.1401,126.0365,126.0459,17600.0
2021-11-17 15:15:00,133.86,133.99,133.86,133.96,71039.0,126.0647,126.1872,126.0647,126.1589,71039.0
2021-11-17 15:20:00,133.96,133.98,133.94,133.97,31382.0,126.1589,126.1778,126.1401,126.1683,31382.0
2021-11-17 15:25:00,133.99,134.01,133.93,133.98,33929.0,126.1872,126.206,126.1307,126.1778,33929.0
2021-11-17 15:30:00,133.99,133.99,133.92,133.92,60786.0,126.1872,126.1872,126.1212,126.1212,60786.0
2021-11-17 15:35:00,133.93,133.98,133.87,133.97,108208.0,126.1307,126.1778,126.0742,126.1683,108208.0
2021-11-17 15:40:00,133.97,133.98,133.91,133.92,70230.0,126.1683,126.1778,126.1118,126.1212,70230.0
2021-11-17 15:45:00,133.92,133.97,133.86,133.88,167605.0,126.1212,126.1683,126.0647,126.0836,167605.0
2021-11-17 15:50:00,133.88,133.9,133.8,133.87,242116.0,126.0836,126.1024,126.0082,126.0742,242116.0
2021-11-17 15:55:00,133.87,133.87,133.69,133.73,553613.0,126.0742,126.0742,125.9046,125.9423,553613.0
2021-11-18 09:30:00,133.87,134.09,133.67,134.07,382022.0,126.0742,126.2813,125.8858,126.2625,382022.0
2021-11-18 09:35:00,134.07,134.12,133.85,133.95,141001.0,126.2625,126.3096,126.0553,126.1495,141001.0
2021-11-18 09:40:00,133.95,133.95,133.55,133.61,235421.0,126.1495,126.1495,125.7728,125.8293,235421.0
2021-11-18 09:45:00,133.62,133.72,133.52,133.6,212498.0,125.8387,125.9329,125.7445,125.8199,212498.0
2021-11-18 09:50:00,133.59,133.69,133.53,133.63,120962.0,125.8105,125.9046,125.754,125.8481,120962.0
2021-11-18 09:55:00,133.64,133.72,133.48,133.71,119637.0,125.8576,125.9329,125.7069,125.9235,119637.0
2021-11-18 10:00:00,133.72,133.85,133.63,133.73,112795.0,125.9329,126.0553,125.8481,125.9423,112795.0
2021-11-18 10:05:00,133.72,133.78,133.58,133.59,100941.0,125.9329,125.9894,125.801,125.8105,100941.0
2021-11-18 10:10:00,133.58,133.59,133.41,133.53,123585.0,125.801,125.8105,125.6409,125.754,123585.0
2021-11-18 10:15:00,133.53,133.63,133.43,133.55,60033.0,125.754,125.8481,125.6598,125.7728,60033.0
2021-11-18 10:20:00,133.55,133.65,133.48,133.64,149713.0,125.7728,125.867,125.7069,125.8576,149713.0
2021-11-18 10:25:00,133.64,133.67,133.56,133.62,53050.0,125.8576,125.8858,125.7822,125.8387,53050.0
2021-11-18 10:30:00,133.61,133.67,133.54,133.59,63526.0,125.8293,125.8858,125.7634,125.8105,63526.0
2021-11-18 10:35:00,133.6,133.67,133.52,133.55,60928.0,125.8199,125.8858,125.7445,125.7728,60928.0
2021-11-18 10:40:00,133.55,133.59,133.49,133.5,65998.0,125.7728,125.8105,125.7163,125.7257,65998.0
2021-11-18 10:45:00,133.5,133.55,133.42,133.47,82796.0,125.7257,125.7728,125.6504,125.6975,82796.0
2021-11-18 10:50:00,133.48,133.5,133.37,133.4,53566.0,125.7069,125.7257,125.6033,125.6315,53566.0
2021-11-18 10:55:00,133.4,133.46,133.39,133.4,57749.0,125.6315,125.688,125.6221,125.6315,57749.0
2021-11-18 11:00:00,133.4,133.43,133.34,133.39,40851.0,125.6315,125.6598,125.575,125.6221,40851.0
2021-11-18 11:05:00,133.41,133.5,133.36,133.37,42469.0,125.6409,125.7257,125.5939,125.6033,42469.0
2021-11-18 11:10:00,133.36,133.46,133.32,133.4,35018.0,125.5939,125.688,125.5562,125.6315,35018.0
2021-11-18 11:15:00,133.42,133.47,133.39,133.4,28298.0,125.6504,125.6975,125.6221,125.6315,28298.0
2021-11-18 11:20:00,133.41,133.5,133.39,133.48,46842.0,125.6409,125.7257,125.6221,125.7069,46842.0
2021-11-18 11:25:00,133.49,133.52,133.47,133.5,36590.0,125.7163,125.7445,125.6975,125.7257,36590.0
2021-11-18 11:30:00,133.5,133.64,133.48,133.63,47684.0,125.7257,125.8576,125.7069,125.8481,47684.0
2021-11-18 11:35:00,133.62,133.73,133.6,133.69,30349.0,125.8387,125.9423,125.8199,125.9046,30349.0
2021-11-18 11:40:00,133.69,133.72,133.66,133.68,62363.0,125.9046,125.9329,125.8764,125.8952,62363.0
2021-11-18 11:45:00,133.68,133.73,133.67,133.71,43042.0,125.8952,125.9423,125.8858,125.9235,43042.0
2021-11-18 11:50:00,133.72,133.75,133.69,133.72,41715.0,125.9329,125.9611,125.9046,125.9329,41715.0
2021-11-18 11:55:00,133.72,133.78,133.72,133.74,27110.0,125.9329,125.9894,125.9329,125.9517,27110.0
2021-11-18 12:00:00,133.74,133.92,133.71,133.91,51056.0,125.9517,126.1212,125.9235,126.1118,51056.0
2021-11-18 12:05:00,133.91,134.02,133.86,134.02,54802.0,126.1118,126.2154,126.0647,126.2154,54802.0
2021-11-18 12:10:00,134.02,134.05,133.94,133.98,62445.0,126.2154,126.2437,126.1401,126.1778,62445.0
2021-11-18 12:15:00,133.98,133.99,133.93,133.94,26594.0,126.1778,126.1872,126.1307,126.1401,26594.0
2021-11-18 12:20:00,133.95,133.97,133.88,133.96,57047.0,126.1495,126.1683,126.0836,126.1589,57047.0
2021-11-18 12:25:00,133.96,134.04,133.95,133.97,30905.0,126.1589,126.2343,126.1495,126.1683,30905.0
2021-11-18 12:30:00,133.98,134.01,133.94,133.98,42004.0,126.1778,126.206,126.1401,126.1778,42004.0
2021-11-18 12:35:00,133.99,133.99,133.92,133.93,56312.0,126.1872,126.1872,126.1212,126.1307,56312.0
2021-11-18 12:40:00,133.93,133.97,133.92,133.94,45488.0,126.1307,126.1683,126.1212,126.1401,45488.0
2021-11-18 12:45:00,133.94,133.96,133.8,133.86,71826.0,126.1401,126.1589,126.0082,126.0647,71826.0
2021-11-18 12:50:00,133.85,133.89,133.75,133.78,42875.0,126.0553,126.093,125.9611,125.9894,42875.0
2021-11-18 12:55:00,133.78,133.8,133.76,133.79,33941.0,125.9894,126.0082,125.9706,125.9988,33941.0
2021-11-18 13:00:00,133.8,133.8,133.75,133.76,52354.0,126.0082,126.0082,125.9611,125.9706,52354.0
2021-11-18 13:05:00,133.76,133.86,133.76,133.83,33220.0,125.9706,126.0647,125.9706,126.0365,33220.0
2021-11-18 13:10:00,133.83,133.86,133.82,133.84,20839.0,126.0365,126.0647,126.0271,126.0459,20839.0
2021-11-18 13:15:00,133.84,133.84,133.74,133.77,24795.0,126.0459,126.0459,125.9517,125.98,24795.0
2021-11-18 13:20:00,133.76,133.85,133.74,133.84,31452.0,125.9706,126.0553,125.9517,126.0459,31452.0
2021-11-18 13:25:00,133.84,133.87,133.82,133.82,22944.0,126.0459,126.0742,126.0271,126.0271,22944.0
2021-11-18 13:30:00,133.82,133.88,133.81,133.88,41655.0,126.0271,126.0836,126.0177,126.0836,41655.0
2021-11-18 13:35:00,133.88,133.92,133.86,133.87,30761.0,126.0836,126.1212,126.0647,126.0742,30761.0
2021-11-18 13:40:00,133.86,133.88,133.8,133.83,31072.0,126.0647,126.0836,126.0082,126.0365,31072.0
2021-11-18 13:45:00,133.84,133.9,133.82,133.9,18957.0,126.0459,126.1024,126.0271,126.1024,18957.0
2021-11-18 13:50:00,133.9,133.91,133.85,133.88,25755.0,126.1024,126.1118,126.0553,126.0836,25755.0
2021-11-18 13:55:00,133.88,133.88,133.8,133.81,59308.0,126.0836,126.0836,126.0082,126.0177,59308.0
2021-11-18 14:00:00,133.81,133.81,133.74,133.77,38243.0,126.0177,126.0177,125.9517,125.98,38243.0
2021-11-18 14:05:00,133.76,133.77,133.66,133.68,46319.0,125.9706,125.98,125.8764,125.8952,46319.0
2021-11-18 14:10:00,133.68,133.71,133.65,133.71,72597.0,125.8952,125.9235,125.867,125.9235,72597.0
2021-11-18 14:15:00,133.71,133.77,133.71,133.75,50255.0,125.9235,125.98,125.9235,125.9611,50255.0
2021-11-18 14:20:00,133.74,133.74,133.69,133.73,19023.0,125.9517,125.9517,125.9046,125.9423,19023.0
2021-11-18 14:25:00,133.72,133.73,133.67,133.69,32256.0,125.9329,125.9423,125.8858,125.9046,32256.0
2021-11-18 14:30:00,133.69,133.69,133.66,133.69,32744.0,125.9046,125.9046,125.8764,125.9046,32744.0
2021-11-18 14:35:00,133.69,133.72,133.61,133.63,47011.0,125.9046,125.9329,125.8293,125.8481,47011.0
2021-11-18 14:40:00,133.63,133.68,133.62,133.67,44505.0,125.8481,125.8952,125.8387,125.8858,44505.0
2021-11-18 14:45:00,133.67,133.77,133.66,133.74,21734.0,125.8858,125.98,125.8764,125.9517,21734.0
2021-11-18 14:50:00,133.74,133.77,133.73,133.77,25593.0,125.9517,125.98,125.9423,125.98,25593.0
2021-11-18 14:55:00,133.77,133.84,133.77,133.81,75483.0,125.98,126.0459,125.98,126.0177,75483.0
2021-11-18 15:00:00,133.81,133.87,133.81,133.86,64301.0,126.0177,126.0742,126.0177,126.0647,64301.0
2021-11-18 15:05:00,133.86,133.87,133.83,133.87,24525.0,126.0647,126.0742,126.0365,126.0742,24525.0
2021-11-18 15:10:00,133.86,133.87,133.79,133.82,45005.0,126.0647,126.0742,125.9988,126.0271,45005.0
2021-11-18 15:15:00,133.83,133.86,133.77,133.78,55160.0,126.0365,126.0647,125.98,125.9894,55160.0
2021-11-18 15:20:00,133.78,133.81,133.74,133.75,61694.0,125.9894,126.0177,125.9517,125.9611,61694.0
2021-11-18 15:25:00,133.76,133.82,133.74,133.81,34724.0,125.9706,126.0271,125.9517,126.0177,34724.0
2021-11-18 15:30:00,133.8,133.82,133.75,133.81,131057.0,126.0082,126.0271,125.9611,126.0177,131057.0
2021-11-18 15:35:00,133.81,133.87,133.79,133.86,111200.0,126.0177,126.0742,125.9988,126.0647,111200.0
2021-11-18 15:40:00,133.86,133.89,133.79,133.8,203867.0,126.0647,126.093,125.9988,126.0082,203867.0
2021-11-18 15:45:00,133.8,133.86,133.74,133.78,281689.0,126.0082,126.0647,125.9517,125.9894,281689.0
2021-11-18 15:50:00,133.78,133.85,133.77,133.81,273693.0,125.9894,126.0553,125.98,126.0177,273693.0
2021-11-18 15:55:00,133.81,133.87,133.69,133.79,717867.0,126.0177,126.0742,125.9046,125.9988,717867.0
2021-11-19 09:30:00,134.18,134.43,133.9,134.32,489723.0,126.3661,126.6015,126.1024,126.498,489723.0
2021-11-19 09:35:00,134.32,134.63,134.32,134.57,376979.0,126.498,126.7899,126.498,126.7334,376979.0
2021-11-19 09:40:00,134.58,134.61,134.3,134.46,257858.0,126.7428,126.7711,126.4791,126.6298,257858.0
2021-11-19 09:45:00,134.45,134.52,134.28,134.31,133555.0,126.6204,126.6863,126.4603,126.4885,133555.0
2021-11-19 09:50:00,134.3,134.36,134.16,134.28,111929.0,126.4791,126.5356,126.3473,126.4603,111929.0
2021-11-19 09:55:00,134.27,134.31,134.11,134.12,94638.0,126.4509,126.4885,126.3002,126.3096,94638.0
2021-11-19 10:00:00,134.13,134.14,133.91,133.92,124620.0,126.319,126.3284,126.1118,126.1212,124620.0
2021-11-19 10:05:00,133.92,133.94,133.83,133.87,142716.0,126.1212,126.1401,126.0365,126.0742,142716.0
2021-11-19 10:10:00,133.87,133.91,133.77,133.8,167588.0,126.0742,126.1118,125.98,126.0082,167588.0
2021-11-19 10:15:00,133.8,133.81,133.59,133.59,104409.0,126.0082,126.0177,125.8105,125.8105,104409.0
2021-11-19 10:20:00,133.59,133.6,133.44,133.45,123702.0,125.8105,125.8199,125.6692,125.6786,123702.0
2021-11-19 10:25:00,133.46,133.48,133.34,133.45,124825.0,125.688,125.7069,125.575,125.6786,124825.0
2021-11-19 10:30:00,133.45,133.53,133.42,133.46,99676.0,125.6786,125.754,125.6504,125.688,99676.0
2021-11-19 10:35:00,133.44,133.46,133.34,133.43,96826.0,125.6692,125.688,125.575,125.6598,96826.0
2021-11-19 10:40:00,133.43,133.44,133.29,133.31,87455.0,125.6598,125.6692,125.5279,125.5468,87455.0
2021-11-19 10:45:00,133.32,133.33,133.25,133.27,74658.0,125.5562,125.5656,125.4903,125.5091,74658.0
2021-11-19 10:50:00,133.28,133.28,133.08,133.13,64680.0,125.5185,125.5185,125.3302,125.3773,64680.0
2021-11-19 10:55:00,133.14,133.22,133.1,133.17,70725.0,125.3867,125.462,125.349,125.4149,70725.0
2021-11-19 11:00:00,133.17,133.23,133.13,133.22,47633.0,125.4149,125.4714,125.3773,125.462,47633.0
2021-11-19 11:05:00,133.21,133.24,133.13,133.21,48149.0,125.4526,125.4808,125.3773,125.4526,48149.0
2021-11-19 11:10:00,133.21,133.24,133.18,133.2,27559.0,125.4526,125.4808,125.4243,125.4432,27559.0
2021-11-19 11:15:00,133.21,133.27,133.2,133.21,29261.0,125.4526,125.5091,125.4432,125.4526,29261.0
2021-11-19 11:20:00,133.21,133.27,133.21,133.26,57814.0,125.4526,125.5091,125.4526,125.4997,57814.0
2021-11-19 11:25:00,133.25,133.26,133.17,133.21,76231.0,125.4903,125.4997,125.4149,125.4526,76231.0
2021-11-19 11:30:00,133.21,133.22,133.11,133.13,62011.0,125.4526,125.462,125.3584,125.3773,62011.0
2021-11-19 11:35:00,133.14,133.19,133.08,133.14,49399.0,125.3867,125.4338,125.3302,125.3867,49399.0
2021-11-19 11:40:00,133.14,133.16,133.09,133.09,55017.0,125.3867,125.4055,125.3396,125.3396,55017.0
2021-11-19 11:45:00,133.1,133.12,133.04,133.09,64368.0,125.349,125.3678,125.2925,125.3396,64368.0
2021-11-19 11:50:00,133.1,133.1,133.01,133.06,36516.0,125.349,125.349,125.2642,125.3113,36516.0
2021-11-19 11:55:00,133.06,133.1,133.05,133.09,30227.0,125.3113,125.349,125.3019,125.3396,30227.0
2021-11-19 12:00:00,133.09,133.14,133.08,133.14,27235.0,125.3396,125.3867,125.3302,125.3867,27235.0
2021-11-19 12:05:00,133.14,133.22,133.13,133.18,27026.0,125.3867,125.462,125.3773,125.4243,27026.0
2021-11-19 12:10:00,133.19,133.27,133.18,133.26,32688.0,125.4338,125.5091,125.4243,125.4997,32688.0
2021-11-19 12:15:00,133.27,133.3,133.23,133.29,31498.0,125.5091,125.5374,125.4714,125.5279,31498.0
2021-11-19 12:20:00,133.29,133.31,133.26,133.3,16442.0,125.5279,125.5468,125.4997,125.5374,16442.0
2021-11-19 12:25:00,133.3,133.31,133.27,133.3,38093.0,125.5374,125.5468,125.5091,125.5374,38093.0
2021-11-19 12:30:00,133.3,133.36,133.29,133.34,61965.0,125.5374,125.5939,125.5279,125.575,61965.0
2021-11-19 12:35:00,133.35,133.41,133.31,133.37,44190.0,125.5844,125.6409,125.5468,125.6033,44190.0
2021-11-19 12:40:00,133.37,133.4,133.31,133.37,481578.0,125.6033,125.6315,125.5468,125.6033,481578.0
2021-11-19 12:45:00,133.37,133.39,133.3,133.33,67832.0,125.6033,125.6221,125.5374,125.5656,67832.0
2021-11-19 12:50:00,133.32,133.42,133.3,133.4,63482.0,125.5562,125.6504,125.5374,125.6315,63482.0
2021-11-19 12:55:00,133.4,133.46,133.39,133.43,50014.0,125.6315,125.688,125.6221,125.6598,50014.0
2021-11-19 13:00:00,133.44,133.47,133.36,133.38,63794.0,125.6692,125.6975,125.5939,125.6127,63794.0
2021-11-19 13:05:00,133.38,133.42,133.38,133.38,41614.0,125.6127,125.6504,125.6127,125.6127,41614.0
2021-11-19 13:10:00,133.39,133.4,133.28,133.34,109314.0,125.6221,125.6315,125.5185,125.575,109314.0
2021-11-19 13:15:00,133.33,133.41,133.27,133.4,47500.0,125.5656,125.6409,125.5091,125.6315,47500.0
2021-11-19 13:20:00,133.4,133.4,133.35,133.38,34195.0,125.6315,125.6315,125.5844,125.6127,34195.0
2021-11-19 13:25:00,133.38,133.39,133.22,133.23,122843.0,125.6127,125.6221,125.462,125.4714,122843.0
2021-11-19 13:30:00,133.22,133.25,133.19,133.23,56511.0,125.462,125.4903,125.4338,125.4714,56511.0
2021-11-19 13:35:00,133.23,133.24,133.15,133.17,101360.0,125.4714,125.4808,125.3961,125.4149,101360.0
2021-11-19 13:40:00,133.17,133.23,133.1,133.22,60572.0,125.4149,125.4714,125.349,125.462,60572.0
2021-11-19 13:45:00,133.22,133.23,133.17,133.22,44243.0,125.462,125.4714,125.4149,125.462,44243.0
2021-11-19 13:50:00,133.22,133.25,133.2,133.25,46708.0,125.462,125.4903,125.4432,125.4903,46708.0
2021-11-19 13:55:00,133.25,133.35,133.25,133.35,44080.0,125.4903,125.5844,125.4903,125.5844,44080.0
2021-11-19 14:00:00,133.35,133.39,133.33,133.39,46374.0,125.5844,125.6221,125.5656,125.6221,46374.0
2021-11-19 14:05:00,133.39,133.46,133.38,133.46,35847.0,125.6221,125.688,125.6127,125.688,35847.0
2021-11-19 14:10:00,133.45,133.45,133.36,133.39,42320.0,125.6786,125.6786,125.5939,125.6221,42320.0
2021-11-19 14:15:00,133.39,133.43,133.32,133.33,45883.0,125.6221,125.6598,125.5562,125.5656,45883.0
2021-11-19 14:20:00,133.33,133.37,133.33,133.34,27248.0,125.5656,125.6033,125.5656,125.575,27248.0
2021-11-19 14:25:00,133.34,133.39,133.32,133.32,41685.0,125.575,125.6221,125.5562,125.5562,41685.0
2021-11-19 14:30:00,133.33,133.36,133.24,133.27,32035.0,125.5656,125.5939,125.4808,125.5091,32035.0
2021-11-19 14:35:00,133.26,133.33,133.24,133.26,39027.0,125.4997,125.5656,125.4808,125.4997,39027.0
2021-11-19 14:40:00,133.27,133.28,133.2,133.2,52224.0,125.5091,125.5185,125.4432,125.4432,52224.0
2021-11-19 14:45:00,133.2,133.22,133.15,133.19,37192.0,125.4432,125.462,125.3961,125.4338,37192.0
2021-11-19 14:50:00,133.21,133.28,133.17,133.28,31568.0,125.4526,125.5185,125.4149,125.5185,31568.0
2021-11-19 14:55:00,133.28,133.3,133.25,133.27,30024.0,125.5185,125.5374,125.4903,125.5091,30024.0
2021-11-19 15:00:00,133.28,133.28,133.2,133.21,33332.0,125.5185,125.5185,125.4432,125.4526,33332.0
2021-11-19 15:05:00,133.21,133.23,133.17,133.21,64523.0,125.4526,125.4714,125.4149,125.4526,64523.0
2021-11-19 15:10:00,133.2,133.2,133.08,133.1,43332.0,125.4432,125.4432,125.3302,125.349,43332.0
2021-11-19 15:15:00,133.1,133.15,133.09,133.12,55894.0,125.349,125.3961,125.3396,125.3678,55894.0
2021-11-19 15:20:00,133.13,133.16,133.12,133.16,42363.0,125.3773,125.4055,125.3678,125.4055,42363.0
2021-11-19 15:25:00,133.16,133.19,133.15,133.17,52695.0,125.4055,125.4338,125.3961,125.4149,52695.0
2021-11-19 15:30:00,133.16,133.17,133.06,133.07,105079.0,125.4055,125.4149,125.3113,125.3207,105079.0
2021-11-19 15:35:00,133.07,133.1,132.98,133.06,153388.0,125.3207,125.349,125.236,125.3113,153388.0
2021-11-19 15:40:00,133.06,133.06,132.9,132.92,250008.0,125.3113,125.3113,125.1606,125.1795,250008.0
2021-11-19 15:45:00,132.91,133.03,132.85,133.01,287248.0,125.1701,125.2831,125.1136,125.2642,287248.0
2021-11-19 15:50:00,133.01,133.01,132.88,132.91,457543.0,125.2642,125.2642,125.1418,125.1701,457543.0
2021-11-19 15:55:00,132.91,132.95,132.86,132.94,898244.0,125.1701,125.2077,125.123,125.1983,898244.0
2021-11-22 09:30:00,133.11,133.23,132.62,132.8,311207.0,125.3584,125.4714,124.8969,125.0665,311207.0
2021-11-22 09:35:00,132.8,132.86,132.41,132.41,232519.0,125.0665,125.123,124.6992,124.6992,232519.0
2021-11-22 09:40:00,132.41,132.51,132.23,132.4,238023.0,124.6992,124.7934,124.5297,124.6898,238023.0
2021-11-22 09:45:00,132.41,132.76,132.2,132.75,240707.0,124.6992,125.0288,124.5014,125.0194,240707.0
2021-11-22 09:50:00,132.73,132.78,132.58,132.69,223874.0,125.0005,125.0476,124.8593,124.9629,223874.0
2021-11-22 09:55:00,132.71,132.81,132.63,132.7,167030.0,124.9817,125.0759,124.9064,124.9723,167030.0
2021-11-22 10:00:00,132.7,132.77,132.61,132.64,203850.0,124.9723,125.0382,124.8875,124.9158,203850.0
2021-11-22 10:05:00,132.64,132.67,132.51,132.61,85156.0,124.9158,124.944,124.7934,124.8875,85156.0
2021-11-22 10:10:00,132.62,132.7,132.58,132.69,85011.0,124.8969,124.9723,124.8593,124.9629,85011.0
2021-11-22 10:15:00,132.69,132.78,132.68,132.73,78106.0,124.9629,125.0476,124.9535,125.0005,78106.0
2021-11-22 10:20:00,132.73,132.77,132.67,132.74,70717.0,125.0005,125.0382,124.944,125.01,70717.0
2021-11-22 10:25:00,132.75,132.95,132.75,132.94,75249.0,125.0194,125.2077,125.0194,125.1983,75249.0
2021-11-22 10:30:00,132.94,133.08,132.92,133.06,91722.0,125.1983,125.3302,125.1795,125.3113,91722.0
2021-11-22 10:35:00,133.05,133.18,133.0,133.14,65279.0,125.3019,125.4243,125.2548,125.3867,65279.0
2021-11-22 10:40:00,133.14,133.27,133.12,133.21,52689.0,125.3867,125.5091,125.3678,125.4526,52689.0
2021-11-22 10:45:00,133.21,133.21,133.1,133.15,86832.0,125.4526,125.4526,125.349,125.3961,86832.0
2021-11-22 10:50:00,133.15,133.25,133.07,133.25,63882.0,125.3961,125.4903,125.3207,125.4903,63882.0
2021-11-22 10:55:00,133.26,133.28,133.2,133.26,108704.0,125.4997,125.5185,125.4432,125.4997,108704.0
2021-11-22 11:00:00,133.27,133.33,133.22,133.28,72791.0,125.5091,125.5656,125.462,125.5185,72791.0
2021-11-22 11:05:00,133.28,133.31,133.15,133.21,87702.0,125.5185,125.5468,125.3961,125.4526,87702.0
2021-11-22 11:10:00,133.22,133.32,133.19,133.28,82289.0,125.462,125.5562,125.4338,125.5185,82289.0
2021-11-22 11:15:00,133.27,133.31,133.18,133.31,59013.0,125.5091,125.5468,125.4243,125.5468,59013.0
2021-11-22 11:20:00,133.3,133.38,133.28,133.31,112151.0,125.5374,125.6127,125.5185,125.5468,112151.0
2021-11-22 11:25:00,133.31,133.46,133.29,133.45,96842.0,125.5468,125.688,125.5279,125.6786,96842.0
2021-11-22 11:30:00,133.45,133.55,133.44,133.52,87076.0,125.6786,125.7728,125.6692,125.7445,87076.0
2021-11-22 11:35:00,133.52,133.52,133.39,133.45,138189.0,125.7445,125.7445,125.6221,125.6786,138189.0
2021-11-22 11:40:00,133.45,133.53,133.42,133.53,146267.0,125.6786,125.754,125.6504,125.754,146267.0
2021-11-22 11:45:00,133.53,133.53,133.38,133.4,191502.0,125.754,125.754,125.6127,125.6315,191502.0
2021-11-22 11:50:00,133.4,133.44,133.34,133.35,120207.0,125.6315,125.6692,125.575,125.5844,120207.0
2021-11-22 11:55:00,133.35,133.36,133.19,133.3,97311.0,125.5844,125.5939,125.4338,125.5374,97311.0
2021-11-22 12:00:00,133.31,133.55,133.3,133.54,93974.0,125.5468,125.7728,125.5374,125.7634,93974.0
2021-11-22 12:05:00,133.54,133.62,133.45,133.46,59567.0,125.7634,125.8387,125.6786,125.688,59567.0
2021-11-22 12:10:00,133.47,133.47,133.29,133.31,109818.0,125.6975,125.6975,125.5279,125.5468,109818.0
2021-11-22 12:15:00,133.31,133.39,133.23,133.25,70063.0,125.5468,125.6221,125.4714,125.4903,70063.0
2021-11-22 12:20:00,133.25,133.25,133.11,133.13,104150.0,125.4903,125.4903,125.3584,125.3773,104150.0
2021-11-22 12:25:00,133.13,133.22,133.12,133.19,95444.0,125.3773,125.462,125.3678,125.4338,95444.0
2021-11-22 12:30:00,133.19,133.23,133.12,133.22,55131.0,125.4338,125.4714,125.3678,125.462,55131.0
2021-11-22 12:35:00,133.22,133.34,133.16,133.32,118046.0,125.462,125.575,125.4055,125.5562,118046.0
2021-11-22 12:40:00,133.32,133.38,133.29,133.36,55004.0,125.5562,125.6127,125.5279,125.5939,55004.0
2021-11-22 12:45:00,133.36,133.37,133.3,133.33,55529.0,125.5939,125.6033,125.5374,125.5656,55529.0
2021-11-22 12:50:00,133.33,133.36,133.29,133.31,45431.0,125.5656,125.5939,125.5279,125.5468,45431.0
2021-11-22 12:55:00,133.31,133.31,133.24,133.24,61772.0,125.5468,125.5468,125.4808,125.4808,61772.0
2021-11-22 13:00:00,133.23,133.23,133.17,133.17,70298.0,125.4714,125.4714,125.4149,125.4149,70298.0
2021-11-22 13:05:00,133.17,133.24,133.16,133.18,47906.0,125.4149,125.4808,125.4055,125.4243,47906.0
2021-11-22 13:10:00,133.17,133.22,133.14,133.19,45738.0,125.4149,125.462,125.3867,125.4338,45738.0
2021-11-22 13:15:00,133.19,133.19,133.12,133.16,35739.0,125.4338,125.4338,125.3678,125.4055,35739.0
2021-11-22 13:20:00,133.15,133.19,133.09,133.19,79548.0,125.3961,125.4338,125.3396,125.4338,79548.0
2021-11-22 13:25:00,133.19,133.25,133.19,133.22,47294.0,125.4338,125.4903,125.4338,125.462,47294.0
2021-11-22 13:30:00,133.23,133.25,133.19,133.19,50198.0,125.4714,125.4903,125.4338,125.4338,50198.0
2021-11-22 13:35:00,133.19,133.22,133.16,133.18,46004.0,125.4338,125.462,125.4055,125.4243,46004.0
2021-11-22 13:40:00,133.18,133.18,133.05,133.08,207103.0,125.4243,125.4243,125.3019,125.3302,207103.0
2021-11-22 13:45:00,133.09,133.09,133.01,133.08,202348.0,125.3396,125.3396,125.2642,125.3302,202348.0
2021-11-22 13:50:00,133.08,133.13,133.08,133.1,70665.0,125.3302,125.3773,125.3302,125.349,70665.0
2021-11-22 13:55:00,133.1,133.13,133.07,133.08,89064.0,125.349,125.3773,125.3207,125.3302,89064.0
2021-11-22 14:00:00,133.09,133.14,133.05,133.12,119032.0,125.3396,125.3867,125.3019,125.3678,119032.0
2021-11-22 14:05:00,133.12,133.18,133.09,133.17,77572.0,125.3678,125.4243,125.3396,125.4149,77572.0
2021-11-22 14:10:00,133.16,133.18,133.13,133.16,46310.0,125.4055,125.4243,125.3773,125.4055,46310.0
2021-11-22 14:15:00,133.16,133.24,133.11,133.12,71436.0,125.4055,125.4808,125.3584,125.3678,71436.0
2021-11-22 14:20:00,133.13,133.19,133.08,133.08,33615.0,125.3773,125.4338,125.3302,125.3302,33615.0
2021-11-22 14:25:00,133.09,133.1,133.0,133.05,59880.0,125.3396,125.349,125.2548,125.3019,59880.0
2021-11-22 14:30:00,133.04,133.08,133.01,133.03,56961.0,125.2925,125.3302,125.2642,125.2831,56961.0
2021-11-22 14:35:00,133.03,133.08,133.01,133.08,39400.0,125.2831,125.3302,125.2642,125.3302,39400.0
2021-11-22 14:40:00,133.09,133.09,133.05,133.06,35632.0,125.3396,125.3396,125.3019,125.3113,35632.0
2021-11-22 14:45:00,133.05,133.07,133.01,133.03,138216.0,125.3019,125.3207,125.2642,125.2831,138216.0
2021-11-22 14:50:00,133.03,133.12,133.02,133.11,147376.0,125.2831,125.3678,125.2737,125.3584,147376.0
2021-11-22 14:55:00,133.11,133.14,133.08,133.13,76251.0,125.3584,125.3867,125.3302,125.3773,76251.0
2021-11-22 15:00:00,133.13,133.16,133.09,133.1,71356.0,125.3773,125.4055,125.3396,125.349,71356.0
2021-11-22 15:05:00,133.1,133.13,133.06,133.08,61894.0,125.349,125.3773,125.3113,125.3302,61894.0
2021-11-22 15:10:00,133.08,133.17,133.08,133.09,171105.0,125.3302,125.4149,125.3302,125.3396,171105.0
2021-11-22 15:15:00,133.09,133.15,132.99,133.0,76169.0,125.3396,125.3961,125.2454,125.2548,76169.0
2021-11-22 15:20:00,133.0,133.01,132.96,133.0,96360.0,125.2548,125.2642,125.2171,125.2548,96360.0
2021-11-22 15:25:00,133.0,133.07,133.0,133.06,111542.0,125.2548,125.3207,125.2548,125.3113,111542.0
2021-11-22 15:30:00,133.06,133.09,133.02,133.03,84032.0,125.3113,125.3396,125.2737,125.2831,84032.0
2021-11-22 15:35:00,133.03,133.1,133.03,133.08,193737.0,125.2831,125.349,125.2831,125.3302,193737.0
2021-11-22 15:40:00,133.07,133.08,132.9,132.91,228531.0,125.3207,125.3302,125.1606,125.1701,228531.0
2021-11-22 15:45:00,132.9,133.0,132.86,132.91,189869.0,125.1606,125.2548,125.123,125.1701,189869.0
2021-11-22 15:50:00,132.91,132.92,132.59,132.59,546052.0,125.1701,125.1795,124.8687,124.8687,546052.0
2021-11-22 15:55:00,132.6,132.6,132.33,132.38,826494.0,124.8781,124.8781,124.6238,124.6709,826494.0
2021-11-23 09:30:00,131.75,132.04,131.63,131.88,253194.0,124.0776,124.3507,123.9646,124.2,253194.0
2021-11-23 09:35:00,131.86,131.97,131.35,131.41,327748.0,124.1812,124.2848,123.7009,123.7574,327748.0
2021-11-23 09:40:00,131.4,132.01,131.37,132.0,265668.0,123.748,124.3225,123.7197,124.3131,265668.0
2021-11-23 09:45:00,132.0,132.3,131.99,132.24,178617.0,124.3131,124.5956,124.3036,124.5391,178617.0
2021-11-23 09:50:00,132.24,132.42,132.14,132.38,201247.0,124.5391,124.7086,124.4449,124.6709,201247.0
2021-11-23 09:55:00,132.39,132.63,132.37,132.37,178557.0,124.6803,124.9064,124.6615,124.6615,178557.0
2021-11-23 10:00:00,132.38,132.5,132.24,132.34,196479.0,124.6709,124.7839,124.5391,124.6333,196479.0
2021-11-23 10:05:00,132.34,132.36,131.96,132.04,191254.0,124.6333,124.6521,124.2754,124.3507,191254.0
2021-11-23 10:10:00,132.05,132.13,131.95,132.06,157849.0,124.3601,124.4355,124.266,124.3696,157849.0
2021-11-23 10:15:00,132.07,132.21,132.02,132.09,89501.0,124.379,124.5108,124.3319,124.3978,89501.0
2021-11-23 10:20:00,132.1,132.19,131.92,131.95,139252.0,124.4072,124.492,124.2377,124.266,139252.0
2021-11-23 10:25:00,131.95,131.98,131.76,131.79,142774.0,124.266,124.2942,124.087,124.1153,142774.0
2021-11-23 10:30:00,131.78,132.01,131.76,131.93,132593.0,124.1059,124.3225,124.087,124.2471,132593.0
2021-11-23 10:35:00,131.93,131.96,131.81,131.94,153696.0,124.2471,124.2754,124.1341,124.2565,153696.0
2021-11-23 10:40:00,131.94,132.03,131.81,131.85,102663.0,124.2565,124.3413,124.1341,124.1718,102663.0
2021-11-23 10:45:00,131.85,131.94,131.76,131.77,80232.0,124.1718,124.2565,124.087,124.0964,80232.0
2021-11-23 10:50:00,131.77,131.83,131.74,131.78,100467.0,124.0964,124.153,124.0682,124.1059,100467.0
2021-11-23 10:55:00,131.78,131.8,131.72,131.75,184213.0,124.1059,124.1247,124.0494,124.0776,184213.0
2021-11-23 11:00:00,131.75,131.82,131.66,131.71,354600.0,124.0776,124.1435,123.9929,124.0399,354600.0
2021-11-23 11:05:00,131.7,131.79,131.67,131.78,137480.0,124.0305,124.1153,124.0023,124.1059,137480.0
2021-11-23 11:10:00,131.78,131.97,131.78,131.91,153926.0,124.1059,124.2848,124.1059,124.2283,153926.0
2021-11-23 11:15:00,131.91,132.07,131.89,132.02,97227.0,124.2283,124.379,124.2095,124.3319,97227.0
2021-11-23 11:20:00,132.02,132.13,132.01,132.12,62916.0,124.3319,124.4355,124.3225,124.4261,62916.0
2021-11-23 11:25:00,132.12,132.25,132.11,132.21,125433.0,124.4261,124.5485,124.4166,124.5108,125433.0
2021-11-23 11:30:00,132.2,132.29,132.16,132.18,113239.0,124.5014,124.5862,124.4637,124.4826,113239.0
2021-11-23 11:35:00,132.18,132.35,132.18,132.25,146270.0,124.4826,124.6427,124.4826,124.5485,146270.0
2021-11-23 11:40:00,132.26,132.28,132.13,132.13,102616.0,124.5579,124.5767,124.4355,124.4355,102616.0
2021-11-23 11:45:00,132.13,132.28,132.12,132.24,113066.0,124.4355,124.5767,124.4261,124.5391,113066.0
2021-11-23 11:50:00,132.25,132.27,132.09,132.1,83317.0,124.5485,124.5673,124.3978,124.4072,83317.0
2021-11-23 11:55:00,132.1,132.15,132.08,132.12,176377.0,124.4072,124.4543,124.3884,124.4261,176377.0
2021-11-23 12:00:00,132.12,132.15,131.91,131.94,184405.0,124.4261,124.4543,124.2283,124.2565,184405.0
2021-11-23 12:05:00,131.95,131.97,131.88,131.89,170230.0,124.266,124.2848,124.2,124.2095,170230.0
2021-11-23 12:10:00,131.89,131.93,131.75,131.76,232823.0,124.2095,124.2471,124.0776,124.087,232823.0
2021-11-23 12:15:00,131.76,131.79,131.67,131.68,210727.0,124.087,124.1153,124.0023,124.0117,210727.0
2021-11-23 12:20:00,131.67,131.76,131.65,131.74,131938.0,124.0023,124.087,123.9834,124.0682,131938.0
2021-11-23 12:25:00,131.75,131.85,131.72,131.82,158640.0,124.0776,124.1718,124.0494,124.1435,158640.0
2021-11-23 12:30:00,131.83,131.9,131.81,131.81,125384.0,124.153,124.2189,124.1341,124.1341,125384.0
2021-11-23 12:35:00,131.81,131.97,131.81,131.9,114314.0,124.1341,124.2848,124.1341,124.2189,114314.0
2021-11-23 12:40:00,131.9,131.99,131.87,131.89,222655.0,124.2189,124.3036,124.1906,124.2095,222655.0
2021-11-23 12:45:00,131.9,131.96,131.87,131.91,40118.0,124.2189,124.2754,124.1906,124.2283,40118.0
2021-11-23 12:50:00,131.9,131.95,131.86,131.87,54389.0,124.2189,124.266,124.1812,124.1906,54389.0
2021-11-23 12:55:00,131.88,131.89,131.75,131.81,99814.0,124.2,124.2095,124.0776,124.1341,99814.0
2021-11-23 13:00:00,131.8,131.93,131.78,131.86,77489.0,124.1247,124.2471,124.1059,124.1812,77489.0
2021-11-23 13:05:00,131.87,131.98,131.84,131.96,32229.0,124.1906,124.2942,124.1624,124.2754,32229.0
2021-11-23 13:10:00,131.95,132.04,131.94,132.03,37782.0,124.266,124.3507,124.2565,124.3413,37782.0
2021-11-23 13:15:00,132.03,132.09,131.94,131.95,61410.0,124.3413,124.3978,124.2565,124.266,61410.0
2021-11-23 13:20:00,131.95,132.01,131.91,131.93,76493.0,124.266,124.3225,124.2283,124.2471,76493.0
2021-11-23 13:25:00,131.93,131.99,131.88,131.9,55963.0,124.2471,124.3036,124.2,124.2189,55963.0
2021-11-23 13:30:00,131.9,131.91,131.8,131.82,61536.0,124.2189,124.2283,124.1247,124.1435,61536.0
2021-11-23 13:35:00,131.82,131.83,131.78,131.8,42457.0,124.1435,124.153,124.1059,124.1247,42457.0
2021-11-23 13:40:00,131.8,131.86,131.71,131.78,90801.0,124.1247,124.1812,124.0399,124.1059,90801.0
2021-11-23 13:45:00,131.78,131.96,131.77,131.91,77985.0,124.1059,124.2754,124.0964,124.2283,77985.0
2021-11-23 13:50:00,131.92,132.07,131.91,132.07,61475.0,124.2377,124.379,124.2283,124.379,61475.0
2021-11-23 13:55:00,132.07,132.12,132.0,132.01,112836.0,124.379,124.4261,124.3131,124.3225,112836.0
2021-11-23 14:00:00,132.02,132.06,131.98,132.0,53160.0,124.3319,124.3696,124.2942,124.3131,53160.0
2021-11-23 14:05:00,132.01,132.08,131.98,132.0,61741.0,124.3225,124.3884,124.2942,124.3131,61741.0
2021-11-23 14:10:00,132.01,132.02,131.98,131.98,37455.0,124.3225,124.3319,124.2942,124.2942,37455.0
2021-11-23 14:15:00,131.99,132.0,131.92,131.92,61159.0,124.3036,124.3131,124.2377,124.2377,61159.0
2021-11-23 14:20:00,131.92,131.96,131.9,131.92,64423.0,124.2377,124.2754,124.2189,124.2377,64423.0
2021-11-23 14:25:00,131.92,132.03,131.92,132.01,71044.0,124.2377,124.3413,124.2377,124.3225,71044.0
2021-11-23 14:30:00,132.01,132.04,131.88,131.91,78141.0,124.3225,124.3507,124.2,124.2283,78141.0
2021-11-23 14:35:00,131.91,132.02,131.9,132.0,105981.0,124.2283,124.3319,124.2189,124.3131,105981.0
2021-11-23 14:40:00,132.01,132.12,132.01,132.12,51903.0,124.3225,124.4261,124.3225,124.4261,51903.0
2021-11-23 14:45:00,132.11,132.33,132.08,132.33,116433.0,124.4166,124.6238,124.3884,124.6238,116433.0
2021-11-23 14:50:00,132.32,132.39,132.23,132.36,120197.0,124.6144,124.6803,124.5297,124.6521,120197.0
2021-11-23 14:55:00,132.36,132.43,132.35,132.43,102023.0,124.6521,124.718,124.6427,124.718,102023.0
2021-11-23 15:00:00,132.42,132.44,132.32,132.37,59282.0,124.7086,124.7274,124.6144,124.6615,59282.0
2021-11-23 15:05:00,132.37,132.48,132.37,132.45,78748.0,124.6615,124.7651,124.6615,124.7368,78748.0
2021-11-23 15:10:00,132.44,132.45,132.34,132.36,101038.0,124.7274,124.7368,124.6333,124.6521,101038.0
2021-11-23 15:15:00,132.36,132.41,132.29,132.29,86053.0,124.6521,124.6992,124.5862,124.5862,86053.0
2021-11-23 15:20:00,132.29,132.35,132.26,132.31,80532.0,124.5862,124.6427,124.5579,124.605,80532.0
2021-11-23 15:25:00,132.32,132.4,132.29,132.31,137814.0,124.6144,124.6898,124.5862,124.605,137814.0
2021-11-23 15:30:00,132.31,132.46,132.29,132.46,123984.0,124.605,124.7463,124.5862,124.7463,123984.0
2021-11-23 15:35:00,132.46,132.61,132.44,132.57,158658.0,124.7463,124.8875,124.7274,124.8499,158658.0
2021-11-23 15:40:00,132.58,132.64,132.54,132.55,220281.0,124.8593,124.9158,124.8216,124.831,220281.0
2021-11-23 15:45:00,132.56,132.57,132.48,132.5,193975.0,124.8404,124.8499,124.7651,124.7839,193975.0
2021-11-23 15:50:00,132.51,132.65,132.46,132.51,476103.0,124.7934,124.9252,124.7463,124.7934,476103.0
2021-11-23 15:55:00,132.51,132.54,132.43,132.51,512051.0,124.7934,124.8216,124.718,124.7934,512051.0
2021-11-24 09:30:00,132.24,132.51,132.14,132.51,249330.0,124.5391,124.7934,124.4449,124.7934,249330.0
2021-11-24 09:35:00,132.5,132.7,132.22,132.23,247480.0,124.7839,124.9723,124.5202,124.5297,247480.0
2021-11-24 09:40:00,132.22,132.22,132.03,132.07,200371.0,124.5202,124.5202,124.3413,124.379,200371.0
2021-11-24 09:45:00,132.07,132.18,131.86,132.05,209534.0,124.379,124.4826,124.1812,124.3601,209534.0
2021-11-24 09:50:00,132.04,132.06,131.85,131.87,147135.0,124.3507,124.3696,124.1718,124.1906,147135.0
2021-11-24 09:55:00,131.87,132.06,131.8,132.06,143471.0,124.1906,124.3696,124.1247,124.3696,143471.0
2021-11-24 10:00:00,132.05,132.37,131.98,132.3,178782.0,124.3601,124.6615,124.2942,124.5956,178782.0
2021-11-24 10:05:00,132.3,132.37,132.15,132.16,89426.0,124.5956,124.6615,124.4543,124.4637,89426.0
2021-11-24 10:10:00,132.15,132.2,132.03,132.06,160632.0,124.4543,124.5014,124.3413,124.3696,160632.0
2021-11-24 10:15:00,132.1,132.18,132.05,132.11,77515.0,124.4072,124.4826,124.3601,124.4166,77515.0
2021-11-24 10:20:00,132.11,132.16,131.99,132.0,105914.0,124.4166,124.4637,124.3036,124.3131,105914.0
2021-11-24 10:25:00,132.0,132.15,131.99,132.13,51107.0,124.3131,124.4543,124.3036,124.4355,51107.0
2021-11-24 10:30:00,132.12,132.12,131.96,131.98,91564.0,124.4261,124.4261,124.2754,124.2942,91564.0
2021-11-24 10:35:00,131.98,132.07,131.93,132.06,70675.0,124.2942,124.379,124.2471,124.3696,70675.0
2021-11-24 10:40:00,132.06,132.2,132.03,132.09,67140.0,124.3696,124.5014,124.3413,124.3978,67140.0
2021-11-24 10:45:00,132.09,132.12,132.03,132.09,67318.0,124.3978,124.4261,124.3413,124.3978,67318.0
2021-11-24 10:50:00,132.08,132.19,132.08,132.17,62928.0,124.3884,124.492,124.3884,124.4732,62928.0
2021-11-24 10:55:00,132.17,132.29,132.17,132.23,42492.0,124.4732,124.5862,124.4732,124.5297,42492.0
2021-11-24 11:00:00,132.22,132.29,132.18,132.24,67148.0,124.5202,124.5862,124.4826,124.5391,67148.0
2021-11-24 11:05:00,132.24,132.3,132.19,132.22,35658.0,124.5391,124.5956,124.492,124.5202,35658.0
2021-11-24 11:10:00,132.22,132.34,132.22,132.31,55297.0,124.5202,124.6333,124.5202,124.605,55297.0
2021-11-24 11:15:00,132.33,132.33,132.23,132.24,26660.0,124.6238,124.6238,124.5297,124.5391,26660.0
2021-11-24 11:20:00,132.24,132.29,132.22,132.27,36600.0,124.5391,124.5862,124.5202,124.5673,36600.0
2021-11-24 11:25:00,132.28,132.32,132.23,132.31,33513.0,124.5767,124.6144,124.5297,124.605,33513.0
2021-11-24 11:30:00,132.31,132.38,132.29,132.33,47204.0,124.605,124.6709,124.5862,124.6238,47204.0
2021-11-24 11:35:00,132.34,132.35,132.29,132.33,100424.0,124.6333,124.6427,124.5862,124.6238,100424.0
2021-11-24 11:40:00,132.32,132.34,132.21,132.27,32267.0,124.6144,124.6333,124.5108,124.5673,32267.0
2021-11-24 11:45:00,132.29,132.38,132.28,132.34,41607.0,124.5862,124.6709,124.5767,124.6333,41607.0
2021-11-24 11:50:00,132.35,132.37,132.25,132.25,35376.0,124.6427,124.6615,124.5485,124.5485,35376.0
2021-11-24 11:55:00,132.26,132.31,132.23,132.31,33015.0,124.5579,124.605,124.5297,124.605,33015.0
2021-11-24 12:00:00,132.31,132.31,132.21,132.24,36238.0,124.605,124.605,124.5108,124.5391,36238.0
2021-11-24 12:05:00,132.23,132.28,132.19,132.26,34981.0,124.5297,124.5767,124.492,124.5579,34981.0
2021-11-24 12:10:00,132.26,132.28,132.19,132.2,31877.0,124.5579,124.5767,124.492,124.5014,31877.0
2021-11-24 12:15:00,132.21,132.24,132.17,132.23,28527.0,124.5108,124.5391,124.4732,124.5297,28527.0
2021-11-24 12:20:00,132.22,132.26,132.22,132.25,21411.0,124.5202,124.5579,124.5202,124.5485,21411.0
2021-11-24 12:25:00,132.25,132.25,132.19,132.19,26013.0,124.5485,124.5485,124.492,124.492,26013.0
2021-11-24 12:30:00,132.2,132.27,132.2,132.27,27441.0,124.5014,124.5673,124.5014,124.5673,27441.0
2021-11-24 12:35:00,132.26,132.3,132.23,132.23,25516.0,124.5579,124.5956,124.5297,124.5297,25516.0
2021-11-24 12:40:00,132.24,132.28,132.23,132.26,21289.0,124.5391,124.5767,124.5297,124.5579,21289.0
2021-11-24 12:45:00,132.26,132.29,132.24,132.29,28613.0,124.5579,124.5862,124.5391,124.5862,28613.0
2021-11-24 12:50:00,132.29,132.31,132.26,132.28,19501.0,124.5862,124.605,124.5579,124.5767,19501.0
2021-11-24 12:55:00,132.29,132.35,132.28,132.34,18171.0,124.5862,124.6427,124.5767,124.6333,18171.0
2021-11-24 13:00:00,132.34,132.42,132.31,132.39,29931.0,124.6333,124.7086,124.605,124.6803,29931.0
2021-11-24 13:05:00,132.39,132.46,132.38,132.45,52327.0,124.6803,124.7463,124.6709,124.7368,52327.0
2021-11-24 13:10:00,132.45,132.53,132.44,132.5,23812.0,124.7368,124.8122,124.7274,124.7839,23812.0
2021-11-24 13:15:00,132.49,132.53,132.47,132.48,19012.0,124.7745,124.8122,124.7557,124.7651,19012.0
2021-11-24 13:20:00,132.48,132.48,132.41,132.45,48781.0,124.7651,124.7651,124.6992,124.7368,48781.0
2021-11-24 13:25:00,132.44,132.46,132.41,132.42,27254.0,124.7274,124.7463,124.6992,124.7086,27254.0
2021-11-24 13:30:00,132.42,132.43,132.34,132.34,41320.0,124.7086,124.718,124.6333,124.6333,41320.0
2021-11-24 13:35:00,132.35,132.38,132.28,132.29,52215.0,124.6427,124.6709,124.5767,124.5862,52215.0
2021-11-24 13:40:00,132.29,132.33,132.24,132.24,30027.0,124.5862,124.6238,124.5391,124.5391,30027.0
2021-11-24 13:45:00,132.24,132.29,132.19,132.26,22572.0,124.5391,124.5862,124.492,124.5579,22572.0
2021-11-24 13:50:00,132.26,132.29,132.23,132.23,24663.0,124.5579,124.5862,124.5297,124.5297,24663.0
2021-11-24 13:55:00,132.24,132.29,132.23,132.29,28360.0,124.5391,124.5862,124.5297,124.5862,28360.0
2021-11-24 14:00:00,132.3,132.37,132.18,132.25,98284.0,124.5956,124.6615,124.4826,124.5485,98284.0
2021-11-24 14:05:00,132.25,132.26,132.08,132.11,109228.0,124.5485,124.5579,124.3884,124.4166,109228.0
2021-11-24 14:10:00,132.1,132.11,132.02,132.08,76716.0,124.4072,124.4166,124.3319,124.3884,76716.0
2021-11-24 14:15:00,132.08,132.19,132.05,132.18,29581.0,124.3884,124.492,124.3601,124.4826,29581.0
2021-11-24 14:20:00,132.17,132.2,132.16,132.19,22505.0,124.4732,124.5014,124.4637,124.492,22505.0
2021-11-24 14:25:00,132.19,132.19,132.11,132.14,26706.0,124.492,124.492,124.4166,124.4449,26706.0
2021-11-24 14:30:00,132.14,132.19,132.14,132.17,49871.0,124.4449,124.492,124.4449,124.4732,49871.0
2021-11-24 14:35:00,132.17,132.18,132.13,132.14,32593.0,124.4732,124.4826,124.4355,124.4449,32593.0
2021-11-24 14:40:00,132.13,132.18,132.1,132.18,44602.0,124.4355,124.4826,124.4072,124.4826,44602.0
2021-11-24 14:45:00,132.17,132.29,132.17,132.25,34619.0,124.4732,124.5862,124.4732,124.5485,34619.0
2021-11-24 14:50:00,132.27,132.33,132.27,132.31,20059.0,124.5673,124.6238,124.5673,124.605,20059.0
2021-11-24 14:55:00,132.3,132.33,132.28,132.28,42876.0,124.5956,124.6238,124.5767,124.5767,42876.0
2021-11-24 15:00:00,132.28,132.3,132.22,132.25,43320.0,124.5767,124.5956,124.5202,124.5485,43320.0
2021-11-24 15:05:00,132.25,132.39,132.24,132.38,52715.0,124.5485,124.6803,124.5391,124.6709,52715.0
2021-11-24 15:10:00,132.38,132.39,132.33,132.39,44253.0,124.6709,124.6803,124.6238,124.6803,44253.0
2021-11-24 15:15:00,132.38,132.44,132.36,132.4,67398.0,124.6709,124.7274,124.6521,124.6898,67398.0
2021-11-24 15:20:00,132.4,132.43,132.38,132.4,33429.0,124.6898,124.718,124.6709,124.6898,33429.0
2021-11-24 15:25:00,132.4,132.47,132.4,132.46,47579.0,124.6898,124.7557,124.6898,124.7463,47579.0
2021-11-24 15:30:00,132.45,132.46,132.36,132.39,160826.0,124.7368,124.7463,124.6521,124.6803,160826.0
2021-11-24 15:35:00,132.38,132.47,132.35,132.46,105612.0,124.6709,124.7557,124.6427,124.7463,105612.0
2021-11-24 15:40:00,132.46,132.47,132.39,132.44,136162.0,124.7463,124.7557,124.6803,124.7274,136162.0
2021-11-24 15:45:00,132.43,132.45,132.36,132.36,138245.0,124.718,124.7368,124.6521,124.6521,138245.0
2021-11-24 15:50:00,132.37,132.54,132.34,132.5,270310.0,124.6615,124.8216,124.6333,124.7839,270310.0
2021-11-24 15:55:00,132.5,132.51,132.38,132.47,503335.0,124.7839,124.7934,124.6709,124.7557,503335.0
2021-11-26 09:30:00,132.94,133.72,132.66,133.56,264193.0,125.1983,125.9329,124.9346,125.7822,264193.0
2021-11-26 09:35:00,133.56,133.63,133.09,133.22,359248.0,125.7822,125.8481,125.3396,125.462,359248.0
2021-11-26 09:40:00,133.22,133.41,133.01,133.34,425261.0,125.462,125.6409,125.2642,125.575,425261.0
2021-11-26 09:45:00,133.33,133.37,132.91,133.36,442618.0,125.5656,125.6033,125.1701,125.5939,442618.0
2021-11-26 09:50:00,133.35,133.43,133.1,133.18,339779.0,125.5844,125.6598,125.349,125.4243,339779.0
2021-11-26 09:55:00,133.17,133.24,132.92,133.13,311547.0,125.4149,125.4808,125.1795,125.3773,311547.0
2021-11-26 10:00:00,133.11,133.11,132.75,132.78,257035.0,125.3584,125.3584,125.0194,125.0476,257035.0
2021-11-26 10:05:00,132.78,132.88,132.6,132.69,202667.0,125.0476,125.1418,124.8781,124.9629,202667.0
2021-11-26 10:10:00,132.69,132.72,132.52,132.66,201714.0,124.9629,124.9911,124.8028,124.9346,201714.0
2021-11-26 10:15:00,132.65,132.77,132.4,132.63,221240.0,124.9252,125.0382,124.6898,124.9064,221240.0
2021-11-26 10:20:00,132.63,132.84,132.62,132.8,153367.0,124.9064,125.1041,124.8969,125.0665,153367.0
2021-11-26 10:25:00,132.81,132.9,132.61,132.88,119271.0,125.0759,125.1606,124.8875,125.1418,119271.0
2021-11-26 10:30:00,132.88,132.95,132.72,132.87,152841.0,125.1418,125.2077,124.9911,125.1324,152841.0
2021-11-26 10:35:00,132.87,132.96,132.77,132.79,139178.0,125.1324,125.2171,125.0382,125.057,139178.0
2021-11-26 10:40:00,132.79,132.87,132.63,132.73,176132.0,125.057,125.1324,124.9064,125.0005,176132.0
2021-11-26 10:45:00,132.73,132.74,132.5,132.72,181754.0,125.0005,125.01,124.7839,124.9911,181754.0
2021-11-26 10:50:00,132.71,132.75,132.55,132.57,139223.0,124.9817,125.0194,124.831,124.8499,139223.0
2021-11-26 10:55:00,132.58,132.65,132.42,132.61,159692.0,124.8593,124.9252,124.7086,124.8875,159692.0
2021-11-26 11:00:00,132.6,132.61,132.33,132.39,159754.0,124.8781,124.8875,124.6238,124.6803,159754.0
2021-11-26 11:05:00,132.4,132.62,132.39,132.6,138628.0,124.6898,124.8969,124.6803,124.8781,138628.0
2021-11-26 11:10:00,132.63,132.65,132.43,132.5,113514.0,124.9064,124.9252,124.718,124.7839,113514.0
2021-11-26 11:15:00,132.49,132.57,132.42,132.43,142020.0,124.7745,124.8499,124.7086,124.718,142020.0
2021-11-26 11:20:00,132.43,132.44,132.29,132.42,147438.0,124.718,124.7274,124.5862,124.7086,147438.0
2021-11-26 11:25:00,132.43,132.63,132.43,132.62,132864.0,124.718,124.9064,124.718,124.8969,132864.0
2021-11-26 11:30:00,132.62,132.64,132.42,132.46,144563.0,124.8969,124.9158,124.7086,124.7463,144563.0
2021-11-26 11:35:00,132.46,132.59,132.39,132.55,255895.0,124.7463,124.8687,124.6803,124.831,255895.0
2021-11-26 11:40:00,132.55,132.61,132.41,132.42,121053.0,124.831,124.8875,124.6992,124.7086,121053.0
2021-11-26 11:45:00,132.42,132.43,132.2,132.22,115876.0,124.7086,124.718,124.5014,124.5202,115876.0
2021-11-26 11:50:00,132.22,132.26,132.0,132.0,90071.0,124.5202,124.5579,124.3131,124.3131,90071.0
2021-11-26 11:55:00,132.01,132.33,132.0,132.28,194293.0,124.3225,124.6238,124.3131,124.5767,194293.0
2021-11-26 12:00:00,132.28,132.37,132.04,132.13,198981.0,124.5767,124.6615,124.3507,124.4355,198981.0
2021-11-26 12:05:00,132.13,132.43,132.09,132.4,162714.0,124.4355,124.718,124.3978,124.6898,162714.0
2021-11-26 12:10:00,132.39,132.47,132.08,132.13,192913.0,124.6803,124.7557,124.3884,124.4355,192913.0
2021-11-26 12:15:00,132.14,132.15,132.04,132.04,131823.0,124.4449,124.4543,124.3507,124.3507,131823.0
2021-11-26 12:20:00,132.04,132.19,132.04,132.16,113040.0,124.3507,124.492,124.3507,124.4637,113040.0
2021-11-26 12:25:00,132.15,132.39,132.14,132.34,265214.0,124.4543,124.6803,124.4449,124.6333,265214.0
2021-11-26 12:30:00,132.33,132.42,132.26,132.36,159541.0,124.6238,124.7086,124.5579,124.6521,159541.0
2021-11-26 12:35:00,132.36,132.53,132.36,132.46,165331.0,124.6521,124.8122,124.6521,124.7463,165331.0
2021-11-26 12:40:00,132.46,132.5,132.26,132.31,204577.0,124.7463,124.7839,124.5579,124.605,204577.0
2021-11-26 12:45:00,132.31,132.33,131.95,131.97,586387.0,124.605,124.6238,124.266,124.2848,586387.0
2021-11-26 12:50:00,131.97,131.97,131.5,131.52,507802.0,124.2848,124.2848,123.8422,123.861,507802.0
2021-11-26 12:55:00,131.53,132.23,131.52,131.94,979138.0,123.8704,124.5297,123.861,124.2565,979138.0
2021-11-29 09:30:00,132.69,132.98,132.25,132.72,704522.0,124.9629,125.236,124.5485,124.9911,704522.0
2021-11-29 09:35:00,132.74,132.85,132.41,132.48,387664.0,125.01,125.1136,124.6992,124.7651,387664.0
2021-11-29 09:40:00,132.48,132.66,132.35,132.49,313124.0,124.7651,124.9346,124.6427,124.7745,313124.0
2021-11-29 09:45:00,132.5,132.58,132.19,132.21,352771.0,124.7839,124.8593,124.492,124.5108,352771.0
2021-11-29 09:50:00,132.21,132.45,132.19,132.38,207363.0,124.5108,124.7368,124.492,124.6709,207363.0
2021-11-29 09:55:00,132.38,132.67,132.33,132.67,207605.0,124.6709,124.944,124.6238,124.944,207605.0
2021-11-29 10:00:00,132.65,132.67,132.35,132.37,248738.0,124.9252,124.944,124.6427,124.6615,248738.0
2021-11-29 10:05:00,132.36,132.45,132.27,132.45,157617.0,124.6521,124.7368,124.5673,124.7368,157617.0
2021-11-29 10:10:00,132.45,132.45,132.29,132.34,107820.0,124.7368,124.7368,124.5862,124.6333,107820.0
2021-11-29 10:15:00,132.35,132.55,132.3,132.46,149677.0,124.6427,124.831,124.5956,124.7463,149677.0
2021-11-29 10:20:00,132.46,132.6,132.36,132.6,145749.0,124.7463,124.8781,124.6521,124.8781,145749.0
2021-11-29 10:25:00,132.6,132.72,132.4,132.4,181312.0,124.8781,124.9911,124.6898,124.6898,181312.0
2021-11-29 10:30:00,132.39,132.5,132.32,132.37,94106.0,124.6803,124.7839,124.6144,124.6615,94106.0
2021-11-29 10:35:00,132.37,132.49,132.29,132.41,109822.0,124.6615,124.7745,124.5862,124.6992,109822.0
2021-11-29 10:40:00,132.42,132.44,132.29,132.36,101099.0,124.7086,124.7274,124.5862,124.6521,101099.0
2021-11-29 10:45:00,132.36,132.44,132.24,132.26,190945.0,124.6521,124.7274,124.5391,124.5579,190945.0
2021-11-29 10:50:00,132.25,132.45,132.25,132.38,145951.0,124.5485,124.7368,124.5485,124.6709,145951.0
2021-11-29 10:55:00,132.39,132.47,132.35,132.44,105178.0,124.6803,124.7557,124.6427,124.7274,105178.0
2021-11-29 11:00:00,132.44,132.61,132.42,132.49,98007.0,124.7274,124.8875,124.7086,124.7745,98007.0
2021-11-29 11:05:00,132.48,132.66,132.4,132.59,115881.0,124.7651,124.9346,124.6898,124.8687,115881.0
2021-11-29 11:10:00,132.59,132.7,132.55,132.57,186069.0,124.8687,124.9723,124.831,124.8499,186069.0
2021-11-29 11:15:00,132.58,132.68,132.55,132.61,75742.0,124.8593,124.9535,124.831,124.8875,75742.0
2021-11-29 11:20:00,132.61,132.94,132.6,132.86,186694.0,124.8875,125.1983,124.8781,125.123,186694.0
2021-11-29 11:25:00,132.85,132.89,132.75,132.79,458214.0,125.1136,125.1512,125.0194,125.057,458214.0
2021-11-29 11:30:00,132.8,132.97,132.8,132.88,163369.0,125.0665,125.2266,125.0665,125.1418,163369.0
2021-11-29 11:35:00,132.88,133.03,132.88,132.99,151364.0,125.1418,125.2831,125.1418,125.2454,151364.0
2021-11-29 11:40:00,132.99,133.07,132.91,133.04,106775.0,125.2454,125.3207,125.1701,125.2925,106775.0
2021-11-29 11:45:00,133.04,133.05,132.79,132.79,134182.0,125.2925,125.3019,125.057,125.057,134182.0
2021-11-29 11:50:00,132.79,132.88,132.7,132.83,111503.0,125.057,125.1418,124.9723,125.0947,111503.0
2021-11-29 11:55:00,132.82,132.94,132.82,132.93,80369.0,125.0853,125.1983,125.0853,125.1889,80369.0
2021-11-29 12:00:00,132.93,132.98,132.92,132.95,64526.0,125.1889,125.236,125.1795,125.2077,64526.0
2021-11-29 12:05:00,132.96,132.98,132.9,132.93,121918.0,125.2171,125.236,125.1606,125.1889,121918.0
2021-11-29 12:10:00,132.93,132.97,132.88,132.95,116907.0,125.1889,125.2266,125.1418,125.2077,116907.0
2021-11-29 12:15:00,132.95,133.11,132.95,133.09,90681.0,125.2077,125.3584,125.2077,125.3396,90681.0
2021-11-29 12:20:00,133.08,133.22,133.05,133.18,75907.0,125.3302,125.462,125.3019,125.4243,75907.0
2021-11-29 12:25:00,133.18,133.18,133.05,133.1,51201.0,125.4243,125.4243,125.3019,125.349,51201.0
2021-11-29 12:30:00,133.1,133.2,133.07,133.19,123511.0,125.349,125.4432,125.3207,125.4338,123511.0
2021-11-29 12:35:00,133.19,133.22,133.06,133.07,114658.0,125.4338,125.462,125.3113,125.3207,114658.0
2021-11-29 12:40:00,133.07,133.11,132.99,133.03,59448.0,125.3207,125.3584,125.2454,125.2831,59448.0
2021-11-29 12:45:00,133.03,133.14,133.03,133.13,41049.0,125.2831,125.3867,125.2831,125.3773,41049.0
2021-11-29 12:50:00,133.13,133.15,133.08,133.11,84111.0,125.3773,125.3961,125.3302,125.3584,84111.0
2021-11-29 12:55:00,133.11,133.17,133.11,133.13,44449.0,125.3584,125.4149,125.3584,125.3773,44449.0
2021-11-29 13:00:00,133.14,133.19,133.14,133.19,26278.0,125.3867,125.4338,125.3867,125.4338,26278.0
2021-11-29 13:05:00,133.18,133.21,133.16,133.19,92334.0,125.4243,125.4526,125.4055,125.4338,92334.0
2021-11-29 13:10:00,133.2,133.21,133.15,133.16,37646.0,125.4432,125.4526,125.3961,125.4055,37646.0
2021-11-29 13:15:00,133.17,133.2,133.1,133.15,131670.0,125.4149,125.4432,125.349,125.3961,131670.0
2021-11-29 13:20:00,133.14,133.16,133.09,133.09,56502.0,125.3867,125.4055,125.3396,125.3396,56502.0
2021-11-29 13:25:00,133.09,133.1,133.03,133.05,41124.0,125.3396,125.349,125.2831,125.3019,41124.0
2021-11-29 13:30:00,133.05,133.11,133.04,133.04,51345.0,125.3019,125.3584,125.2925,125.2925,51345.0
2021-11-29 13:35:00,133.05,133.05,132.92,132.92,51431.0,125.3019,125.3019,125.1795,125.1795,51431.0
2021-11-29 13:40:00,132.92,133.0,132.9,132.98,34523.0,125.1795,125.2548,125.1606,125.236,34523.0
2021-11-29 13:45:00,132.99,133.05,132.98,133.02,37082.0,125.2454,125.3019,125.236,125.2737,37082.0
2021-11-29 13:50:00,133.03,133.05,133.0,133.05,28509.0,125.2831,125.3019,125.2548,125.3019,28509.0
2021-11-29 13:55:00,133.05,133.12,133.04,133.11,66720.0,125.3019,125.3678,125.2925,125.3584,66720.0
2021-11-29 14:00:00,133.12,133.13,133.02,133.09,47420.0,125.3678,125.3773,125.2737,125.3396,47420.0
2021-11-29 14:05:00,133.09,133.15,133.04,133.06,42309.0,125.3396,125.3961,125.2925,125.3113,42309.0
2021-11-29 14:10:00,133.05,133.08,133.02,133.06,28803.0,125.3019,125.3302,125.2737,125.3113,28803.0
2021-11-29 14:15:00,133.05,133.07,133.0,133.04,78704.0,125.3019,125.3207,125.2548,125.2925,78704.0
2021-11-29 14:20:00,133.04,133.09,133.0,133.04,32495.0,125.2925,125.3396,125.2548,125.2925,32495.0
2021-11-29 14:25:00,133.04,133.07,132.98,133.01,130054.0,125.2925,125.3207,125.236,125.2642,130054.0
2021-11-29 14:30:00,133.02,133.02,132.97,132.99,69096.0,125.2737,125.2737,125.2266,125.2454,69096.0
2021-11-29 14:35:00,132.99,133.0,132.73,132.74,91239.0,125.2454,125.2548,125.0005,125.01,91239.0
2021-11-29 14:40:00,132.74,132.87,132.73,132.84,76032.0,125.01,125.1324,125.0005,125.1041,76032.0
2021-11-29 14:45:00,132.85,132.9,132.8,132.82,70474.0,125.1136,125.1606,125.0665,125.0853,70474.0
2021-11-29 14:50:00,132.83,132.87,132.71,132.75,150710.0,125.0947,125.1324,124.9817,125.0194,150710.0
2021-11-29 14:55:00,132.75,132.81,132.72,132.77,61300.0,125.0194,125.0759,124.9911,125.0382,61300.0
2021-11-29 15:00:00,132.77,132.81,132.73,132.74,81339.0,125.0382,125.0759,125.0005,125.01,81339.0
2021-11-29 15:05:00,132.75,132.76,132.65,132.74,112216.0,125.0194,125.0288,124.9252,125.01,112216.0
2021-11-29 15:10:00,132.73,132.78,132.7,132.76,204016.0,125.0005,125.0476,124.9723,125.0288,204016.0
2021-11-29 15:15:00,132.77,132.82,132.73,132.77,131218.0,125.0382,125.0853,125.0005,125.0382,131218.0
2021-11-29 15:20:00,132.77,132.79,132.6,132.67,155141.0,125.0382,125.057,124.8781,124.944,155141.0
2021-11-29 15:25:00,132.68,132.78,132.68,132.7,167518.0,124.9535,125.0476,124.9535,124.9723,167518.0
2021-11-29 15:30:00,132.69,132.74,132.6,132.74,252827.0,124.9629,125.01,124.8781,125.01,252827.0
2021-11-29 15:35:00,132.74,132.76,132.65,132.67,184933.0,125.01,125.0288,124.9252,124.944,184933.0
2021-11-29 15:40:00,132.67,132.67,132.46,132.53,176769.0,124.944,124.944,124.7463,124.8122,176769.0
2021-11-29 15:45:00,132.53,132.53,132.42,132.49,183601.0,124.8122,124.8122,124.7086,124.7745,183601.0
2021-11-29 15:50:00,132.49,132.49,132.34,132.37,470489.0,124.7745,124.7745,124.6333,124.6615,470489.0
2021-11-29 15:55:00,132.37,132.45,132.26,132.3,958791.0,124.6615,124.7368,124.5579,124.5956,958791.0
2021-11-30 09:30:00,131.57,131.83,131.46,131.64,476514.0,123.9081,124.153,123.8045,123.974,476514.0
2021-11-30 09:35:00,131.65,131.65,130.71,130.98,421443.0,123.9834,123.9834,123.0982,123.3525,421443.0
2021-11-30 09:40:00,130.99,131.28,130.86,131.1,344599.0,123.3619,123.635,123.2394,123.4655,344599.0
2021-11-30 09:45:00,131.09,131.18,130.86,130.96,343999.0,123.456,123.5408,123.2394,123.3336,343999.0
2021-11-30 09:50:00,130.97,131.19,130.9,131.12,370514.0,123.343,123.5502,123.2771,123.4843,370514.0
2021-11-30 09:55:00,131.1,131.43,131.07,131.22,214380.0,123.4655,123.7762,123.4372,123.5785,214380.0
2021-11-30 10:00:00,131.23,131.6,131.19,131.57,207105.0,123.5879,123.9363,123.5502,123.9081,207105.0
2021-11-30 10:05:00,131.57,131.72,131.54,131.68,167395.0,123.9081,124.0494,123.8798,124.0117,167395.0
2021-11-30 10:10:00,131.67,131.92,131.67,131.85,163055.0,124.0023,124.2377,124.0023,124.1718,163055.0
2021-11-30 10:15:00,131.84,132.01,131.79,132.0,160429.0,124.1624,124.3225,124.1153,124.3131,160429.0
2021-11-30 10:20:00,132.01,132.01,131.76,131.81,189785.0,124.3225,124.3225,124.087,124.1341,189785.0
2021-11-30 10:25:00,131.81,131.92,131.71,131.92,111438.0,124.1341,124.2377,124.0399,124.2377,111438.0
2021-11-30 10:30:00,131.92,132.14,131.89,132.1,138791.0,124.2377,124.4449,124.2095,124.4072,138791.0
2021-11-30 10:35:00,132.1,132.17,131.7,131.86,333879.0,124.4072,124.4732,124.0305,124.1812,333879.0
2021-11-30 10:40:00,131.85,131.93,131.75,131.83,148305.0,124.1718,124.2471,124.0776,124.153,148305.0
2021-11-30 10:45:00,131.85,131.85,131.44,131.44,215587.0,124.1718,124.1718,123.7857,123.7857,215587.0
2021-11-30 10:50:00,131.43,131.43,130.9,130.95,380800.0,123.7762,123.7762,123.2771,123.3242,380800.0
2021-11-30 10:55:00,130.96,130.97,130.74,130.74,361914.0,123.3336,123.343,123.1264,123.1264,361914.0
2021-11-30 11:00:00,130.74,130.84,130.49,130.7,318688.0,123.1264,123.2206,122.891,123.0888,318688.0
2021-11-30 11:05:00,130.69,131.02,130.67,130.83,182235.0,123.0793,123.3901,123.0605,123.2112,182235.0
2021-11-30 11:10:00,130.83,130.99,130.69,130.98,162347.0,123.2112,123.3619,123.0793,123.3525,162347.0
2021-11-30 11:15:00,130.97,131.18,130.84,130.9,204388.0,123.343,123.5408,123.2206,123.2771,204388.0
2021-11-30 11:20:00,130.9,130.95,130.7,130.73,176094.0,123.2771,123.3242,123.0888,123.117,176094.0
2021-11-30 11:25:00,130.72,130.83,130.57,130.68,177363.0,123.1076,123.2112,122.9663,123.0699,177363.0
2021-11-30 11:30:00,130.67,130.8,130.63,130.64,113404.0,123.0605,123.1829,123.0228,123.0323,113404.0
2021-11-30 11:35:00,130.64,130.81,130.63,130.76,128333.0,123.0323,123.1924,123.0228,123.1453,128333.0
2021-11-30 11:40:00,130.75,130.76,130.49,130.52,126010.0,123.1358,123.1453,122.891,122.9192,126010.0
2021-11-30 11:45:00,130.51,130.55,130.3,130.41,242589.0,122.9098,122.9475,122.7121,122.8156,242589.0
2021-11-30 11:50:00,130.41,130.45,130.33,130.4,119853.0,122.8156,122.8533,122.7403,122.8062,119853.0
2021-11-30 11:55:00,130.4,130.64,130.32,130.63,142202.0,122.8062,123.0323,122.7309,123.0228,142202.0
2021-11-30 12:00:00,130.62,130.62,130.34,130.42,134731.0,123.0134,123.0134,122.7497,122.8251,134731.0
2021-11-30 12:05:00,130.41,130.54,130.39,130.43,130691.0,122.8156,122.9381,122.7968,122.8345,130691.0
2021-11-30 12:10:00,130.43,130.61,130.38,130.46,212391.0,122.8345,123.004,122.7874,122.8627,212391.0
2021-11-30 12:15:00,130.45,130.74,130.41,130.73,151202.0,122.8533,123.1264,122.8156,123.117,151202.0
2021-11-30 12:20:00,130.72,130.8,130.61,130.8,167002.0,123.1076,123.1829,123.004,123.1829,167002.0
2021-11-30 12:25:00,130.79,130.88,130.77,130.81,129612.0,123.1735,123.2583,123.1547,123.1924,129612.0
2021-11-30 12:30:00,130.8,130.84,130.69,130.7,112473.0,123.1829,123.2206,123.0793,123.0888,112473.0
2021-11-30 12:35:00,130.71,130.75,130.66,130.71,81164.0,123.0982,123.1358,123.0511,123.0982,81164.0
2021-11-30 12:40:00,130.71,130.76,130.6,130.69,110237.0,123.0982,123.1453,122.9946,123.0793,110237.0
2021-11-30 12:45:00,130.7,130.78,130.67,130.69,98488.0,123.0888,123.1641,123.0605,123.0793,98488.0
2021-11-30 12:50:00,130.7,130.78,130.63,130.73,64871.0,123.0888,123.1641,123.0228,123.117,64871.0
2021-11-30 12:55:00,130.72,130.77,130.57,130.71,78532.0,123.1076,123.1547,122.9663,123.0982,78532.0
2021-11-30 13:00:00,130.72,130.8,130.63,130.65,80956.0,123.1076,123.1829,123.0228,123.0417,80956.0
2021-11-30 13:05:00,130.65,130.85,130.65,130.74,50705.0,123.0417,123.23,123.0417,123.1264,50705.0
2021-11-30 13:10:00,130.73,130.81,130.68,130.71,79644.0,123.117,123.1924,123.0699,123.0982,79644.0
2021-11-30 13:15:00,130.7,130.86,130.68,130.76,52791.0,123.0888,123.2394,123.0699,123.1453,52791.0
2021-11-30 13:20:00,130.76,130.91,130.7,130.88,72280.0,123.1453,123.2865,123.0888,123.2583,72280.0
2021-11-30 13:25:00,130.88,130.94,130.77,130.92,55210.0,123.2583,123.3148,123.1547,123.2959,55210.0
2021-11-30 13:30:00,130.92,131.09,130.89,130.94,129491.0,123.2959,123.456,123.2677,123.3148,129491.0
2021-11-30 13:35:00,130.94,131.02,130.94,130.99,64592.0,123.3148,123.3901,123.3148,123.3619,64592.0
2021-11-30 13:40:00,130.99,131.02,130.89,130.9,74618.0,123.3619,123.3901,123.2677,123.2771,74618.0
2021-11-30 13:45:00,130.9,131.03,130.9,131.01,41406.0,123.2771,123.3995,123.2771,123.3807,41406.0
2021-11-30 13:50:00,131.02,131.18,131.01,131.16,66129.0,123.3901,123.5408,123.3807,123.522,66129.0
2021-11-30 13:55:00,131.16,131.17,131.07,131.14,62997.0,123.522,123.5314,123.4372,123.5031,62997.0
2021-11-30 14:00:00,131.13,131.15,130.94,131.05,98397.0,123.4937,123.5126,123.3148,123.4184,98397.0
2021-11-30 14:05:00,131.05,131.09,130.94,131.07,77596.0,123.4184,123.456,123.3148,123.4372,77596.0
2021-11-30 14:10:00,131.07,131.13,130.95,130.97,76540.0,123.4372,123.4937,123.3242,123.343,76540.0
2021-11-30 14:15:00,130.97,130.98,130.82,130.84,60295.0,123.343,123.3525,123.2018,123.2206,60295.0
2021-11-30 14:20:00,130.84,130.86,130.76,130.85,66666.0,123.2206,123.2394,123.1453,123.23,66666.0
2021-11-30 14:25:00,130.85,130.94,130.71,130.75,133432.0,123.23,123.3148,123.0982,123.1358,133432.0
2021-11-30 14:30:00,130.76,130.88,130.69,130.87,121125.0,123.1453,123.2583,123.0793,123.2489,121125.0
2021-11-30 14:35:00,130.87,130.95,130.8,130.81,91569.0,123.2489,123.3242,123.1829,123.1924,91569.0
2021-11-30 14:40:00,130.81,130.86,130.62,130.64,142265.0,123.1924,123.2394,123.0134,123.0323,142265.0
2021-11-30 14:45:00,130.64,130.68,130.45,130.46,74336.0,123.0323,123.0699,122.8533,122.8627,74336.0
2021-11-30 14:50:00,130.46,130.51,130.32,130.33,146799.0,122.8627,122.9098,122.7309,122.7403,146799.0
2021-11-30 14:55:00,130.33,130.42,130.28,130.42,107603.0,122.7403,122.8251,122.6932,122.8251,107603.0
2021-11-30 15:00:00,130.41,130.48,130.34,130.38,124713.0,122.8156,122.8816,122.7497,122.7874,124713.0
2021-11-30 15:05:00,130.39,130.43,130.35,130.35,115950.0,122.7968,122.8345,122.7591,122.7591,115950.0
2021-11-30 15:10:00,130.35,130.45,130.32,130.36,163727.0,122.7591,122.8533,122.7309,122.7686,163727.0
2021-11-30 15:15:00,130.36,130.42,130.32,130.32,134523.0,122.7686,122.8251,122.7309,122.7309,134523.0
2021-11-30 15:20:00,130.32,130.36,130.17,130.19,137759.0,122.7309,122.7686,122.5896,122.6085,137759.0
2021-11-30 15:25:00,130.19,130.3,130.1,130.15,210928.0,122.6085,122.7121,122.5237,122.5708,210928.0
2021-11-30 15:30:00,130.15,130.26,130.06,130.09,231567.0,122.5708,122.6744,122.486,122.5143,231567.0
2021-11-30 15:35:00,130.09,130.09,129.9,129.92,235214.0,122.5143,122.5143,122.3353,122.3542,235214.0
2021-11-30 15:40:00,129.91,130.01,129.87,129.99,348894.0,122.3448,122.4389,122.3071,122.4201,348894.0
2021-11-30 15:45:00,129.99,130.06,129.7,129.72,597213.0,122.4201,122.486,122.147,122.1658,597213.0
2021-11-30 15:50:00,129.73,129.74,129.54,129.59,877039.0,122.1752,122.1847,121.9963,122.0434,877039.0
2021-11-30 15:55:00,129.59,129.89,129.59,129.71,1544930.0,122.0434,122.3259,122.0434,122.1564,1544930.0
2021-12-01 09:30:00,130.37,130.61,130.04,130.34,445779.0,122.778,123.004,122.4672,122.7497,445779.0
2021-12-01 09:35:00,130.33,130.47,130.01,130.18,294872.0,122.7403,122.8722,122.4389,122.599,294872.0
2021-12-01 09:40:00,130.17,130.41,130.15,130.21,407027.0,122.5896,122.8156,122.5708,122.6273,407027.0
2021-12-01 09:45:00,130.19,130.52,130.15,130.33,308906.0,122.6085,122.9192,122.5708,122.7403,308906.0
2021-12-01 09:50:00,130.32,130.35,130.14,130.23,232097.0,122.7309,122.7591,122.5614,122.6461,232097.0
2021-12-01 09:55:00,130.22,130.27,129.88,129.88,173815.0,122.6367,122.6838,122.3165,122.3165,173815.0
2021-12-01 10:00:00,129.89,130.43,129.89,130.24,209791.0,122.3259,122.8345,122.3259,122.6555,209791.0
2021-12-01 10:05:00,130.24,130.72,130.24,130.65,166189.0,122.6555,123.1076,122.6555,123.0417,166189.0
2021-12-01 10:10:00,130.66,130.71,130.52,130.58,121346.0,123.0511,123.0982,122.9192,122.9757,121346.0
2021-12-01 10:15:00,130.58,130.9,130.55,130.82,91252.0,122.9757,123.2771,122.9475,123.2018,91252.0
2021-12-01 10:20:00,130.82,131.13,130.82,131.08,187186.0,123.2018,123.4937,123.2018,123.4466,187186.0
2021-12-01 10:25:00,131.07,131.11,130.91,130.92,146545.0,123.4372,123.4749,123.2865,123.2959,146545.0
2021-12-01 10:30:00,130.93,131.07,130.89,130.9,110063.0,123.3054,123.4372,123.2677,123.2771,110063.0
2021-12-01 10:35:00,130.91,130.93,130.74,130.74,102155.0,123.2865,123.3054,123.1264,123.1264,102155.0
2021-12-01 10:40:00,130.75,130.95,130.62,130.9,170096.0,123.1358,123.3242,123.0134,123.2771,170096.0
2021-12-01 10:45:00,130.9,131.09,130.9,131.08,97910.0,123.2771,123.456,123.2771,123.4466,97910.0
2021-12-01 10:50:00,131.08,131.2,130.99,131.19,117217.0,123.4466,123.5596,123.3619,123.5502,117217.0
2021-12-01 10:55:00,131.19,131.27,131.15,131.26,95548.0,123.5502,123.6256,123.5126,123.6161,95548.0
2021-12-01 11:00:00,131.26,131.36,131.25,131.31,93649.0,123.6161,123.7103,123.6067,123.6632,93649.0
2021-12-01 11:05:00,131.31,131.48,131.3,131.34,97706.0,123.6632,123.8233,123.6538,123.6915,97706.0
2021-12-01 11:10:00,131.36,131.5,131.35,131.47,123653.0,123.7103,123.8422,123.7009,123.8139,123653.0
2021-12-01 11:15:00,131.47,131.69,131.45,131.69,618472.0,123.8139,124.0211,123.7951,124.0211,618472.0
2021-12-01 11:20:00,131.68,131.82,131.68,131.82,122380.0,124.0117,124.1435,124.0117,124.1435,122380.0
2021-12-01 11:25:00,131.81,131.91,131.78,131.79,130491.0,124.1341,124.2283,124.1059,124.1153,130491.0
2021-12-01 11:30:00,131.8,131.85,131.67,131.76,300224.0,124.1247,124.1718,124.0023,124.087,300224.0
2021-12-01 11:35:00,131.76,131.81,131.67,131.8,215226.0,124.087,124.1341,124.0023,124.1247,215226.0
2021-12-01 11:40:00,131.8,131.83,131.74,131.79,107095.0,124.1247,124.153,124.0682,124.1153,107095.0
2021-12-01 11:45:00,131.79,131.99,131.71,131.94,158907.0,124.1153,124.3036,124.0399,124.2565,158907.0
2021-12-01 11:50:00,131.93,131.93,131.8,131.83,108196.0,124.2471,124.2471,124.1247,124.153,108196.0
2021-12-01 11:55:00,131.84,131.92,131.76,131.89,140580.0,124.1624,124.2377,124.087,124.2095,140580.0
2021-12-01 12:00:00,131.89,131.91,131.79,131.85,99694.0,124.2095,124.2283,124.1153,124.1718,99694.0
2021-12-01 12:05:00,131.85,132.03,131.83,131.97,78960.0,124.1718,124.3413,124.153,124.2848,78960.0
2021-12-01 12:10:00,131.97,132.02,131.92,131.96,138431.0,124.2848,124.3319,124.2377,124.2754,138431.0
2021-12-01 12:15:00,131.95,132.09,131.95,132.03,79513.0,124.266,124.3978,124.266,124.3413,79513.0
2021-12-01 12:20:00,132.02,132.04,131.91,131.94,94551.0,124.3319,124.3507,124.2283,124.2565,94551.0
2021-12-01 12:25:00,131.95,131.97,131.79,131.82,121986.0,124.266,124.2848,124.1153,124.1435,121986.0
2021-12-01 12:30:00,131.83,131.98,131.78,131.95,129688.0,124.153,124.2942,124.1059,124.266,129688.0
2021-12-01 12:35:00,131.96,132.02,131.82,132.02,93530.0,124.2754,124.3319,124.1435,124.3319,93530.0
2021-12-01 12:40:00,132.02,132.05,131.88,131.9,94114.0,124.3319,124.3601,124.2,124.2189,94114.0
2021-12-01 12:45:00,131.91,131.92,131.78,131.81,90144.0,124.2283,124.2377,124.1059,124.1341,90144.0
2021-12-01 12:50:00,131.81,131.86,131.72,131.72,82807.0,124.1341,124.1812,124.0494,124.0494,82807.0
2021-12-01 12:55:00,131.73,131.73,131.52,131.55,106339.0,124.0588,124.0588,123.861,123.8893,106339.0
2021-12-01 13:00:00,131.55,131.72,131.52,131.61,147446.0,123.8893,124.0494,123.861,123.9458,147446.0
2021-12-01 13:05:00,131.61,131.67,131.32,131.39,175017.0,123.9458,124.0023,123.6727,123.7386,175017.0
2021-12-01 13:10:00,131.39,131.49,131.32,131.49,99809.0,123.7386,123.8328,123.6727,123.8328,99809.0
2021-12-01 13:15:00,131.47,131.52,131.19,131.21,146106.0,123.8139,123.861,123.5502,123.5691,146106.0
2021-12-01 13:20:00,131.22,131.41,131.22,131.41,101113.0,123.5785,123.7574,123.5785,123.7574,101113.0
2021-12-01 13:25:00,131.4,131.51,131.4,131.51,50214.0,123.748,123.8516,123.748,123.8516,50214.0
2021-12-01 13:30:00,131.5,131.53,131.34,131.41,123387.0,123.8422,123.8704,123.6915,123.7574,123387.0
2021-12-01 13:35:00,131.41,131.46,131.28,131.28,91362.0,123.7574,123.8045,123.635,123.635,91362.0
2021-12-01 13:40:00,131.29,131.37,131.12,131.3,191117.0,123.6444,123.7197,123.4843,123.6538,191117.0
2021-12-01 13:45:00,131.29,131.3,130.92,131.02,202037.0,123.6444,123.6538,123.2959,123.3901,202037.0
2021-12-01 13:50:00,131.03,131.29,131.02,131.26,247196.0,123.3995,123.6444,123.3901,123.6161,247196.0
2021-12-01 13:55:00,131.26,131.37,131.21,131.27,85586.0,123.6161,123.7197,123.5691,123.6256,85586.0
2021-12-01 14:00:00,131.26,131.34,131.16,131.26,184200.0,123.6161,123.6915,123.522,123.6161,184200.0
2021-12-01 14:05:00,131.27,131.34,131.18,131.2,228129.0,123.6256,123.6915,123.5408,123.5596,228129.0
2021-12-01 14:10:00,131.2,131.23,131.01,131.2,494994.0,123.5596,123.5879,123.3807,123.5596,494994.0
2021-12-01 14:15:00,131.2,131.29,130.99,131.02,218013.0,123.5596,123.6444,123.3619,123.3901,218013.0
2021-12-01 14:20:00,131.03,131.24,131.02,131.21,126068.0,123.3995,123.5973,123.3901,123.5691,126068.0
2021-12-01 14:25:00,131.21,131.44,131.18,131.38,106079.0,123.5691,123.7857,123.5408,123.7292,106079.0
2021-12-01 14:30:00,131.37,131.46,131.29,131.35,181519.0,123.7197,123.8045,123.6444,123.7009,181519.0
2021-12-01 14:35:00,131.34,131.37,131.18,131.3,173561.0,123.6915,123.7197,123.5408,123.6538,173561.0
2021-12-01 14:40:00,131.3,131.31,131.14,131.23,127998.0,123.6538,123.6632,123.5031,123.5879,127998.0
2021-12-01 14:45:00,131.23,131.37,131.19,131.33,78735.0,123.5879,123.7197,123.5502,123.6821,78735.0
2021-12-01 14:50:00,131.33,131.4,131.1,131.12,125818.0,123.6821,123.748,123.4655,123.4843,125818.0
2021-12-01 14:55:00,131.13,131.25,131.12,131.19,114527.0,123.4937,123.6067,123.4843,123.5502,114527.0
2021-12-01 15:00:00,131.2,131.3,131.03,131.05,236345.0,123.5596,123.6538,123.3995,123.4184,236345.0
2021-12-01 15:05:00,131.04,131.11,130.92,130.94,203230.0,123.409,123.4749,123.2959,123.3148,203230.0
2021-12-01 15:10:00,130.95,131.02,130.9,131.0,222598.0,123.3242,123.3901,123.2771,123.3713,222598.0
2021-12-01 15:15:00,131.0,131.0,130.74,130.79,314596.0,123.3713,123.3713,123.1264,123.1735,314596.0
2021-12-01 15:20:00,130.8,130.8,130.38,130.39,355759.0,123.1829,123.1829,122.7874,122.7968,355759.0
2021-12-01 15:25:00,130.39,130.49,130.26,130.33,409400.0,122.7968,122.891,122.6744,122.7403,409400.0
2021-12-01 15:30:00,130.32,130.39,130.05,130.23,342639.0,122.7309,122.7968,122.4766,122.6461,342639.0
2021-12-01 15:35:00,130.23,130.41,130.13,130.34,389417.0,122.6461,122.8156,122.552,122.7497,389417.0
2021-12-01 15:40:00,130.35,130.46,130.21,130.38,356839.0,122.7591,122.8627,122.6273,122.7874,356839.0
2021-12-01 15:45:00,130.38,130.41,130.04,130.06,630152.0,122.7874,122.8156,122.4672,122.486,630152.0
2021-12-01 15:50:00,130.06,130.11,129.88,129.91,1276398.0,122.486,122.5331,122.3165,122.3448,1276398.0
2021-12-01 15:55:00,129.91,129.93,129.48,129.53,1858638.0,122.3448,122.3636,121.9398,121.9869,1858638.0
2021-12-02 09:30:00,129.38,129.58,128.91,128.92,515309.0,121.8456,122.034,121.403,121.4124,515309.0
2021-12-02 09:35:00,128.92,129.91,128.84,129.81,549903.0,121.4124,122.3448,121.3371,122.2506,549903.0
2021-12-02 09:40:00,129.81,130.1,129.78,130.06,391903.0,122.2506,122.5237,122.2223,122.486,391903.0
2021-12-02 09:45:00,130.07,130.33,129.9,130.32,471989.0,122.4954,122.7403,122.3353,122.7309,471989.0
2021-12-02 09:50:00,130.32,130.66,130.24,130.55,279853.0,122.7309,123.0511,122.6555,122.9475,279853.0
2021-12-02 09:55:00,130.54,130.62,130.25,130.48,285548.0,122.9381,123.0134,122.665,122.8816,285548.0
2021-12-02 10:00:00,130.5,130.5,130.3,130.38,262771.0,122.9004,122.9004,122.7121,122.7874,262771.0
2021-12-02 10:05:00,130.38,130.43,130.22,130.3,296154.0,122.7874,122.8345,122.6367,122.7121,296154.0
2021-12-02 10:10:00,130.29,130.34,130.05,130.16,252589.0,122.7026,122.7497,122.4766,122.5802,252589.0
2021-12-02 10:15:00,130.16,130.26,130.05,130.25,214334.0,122.5802,122.6744,122.4766,122.665,214334.0
2021-12-02 10:20:00,130.26,130.38,130.17,130.28,348562.0,122.6744,122.7874,122.5896,122.6932,348562.0
2021-12-02 10:25:00,130.27,130.37,130.13,130.21,190957.0,122.6838,122.778,122.552,122.6273,190957.0
2021-12-02 10:30:00,130.21,130.34,129.93,129.94,200665.0,122.6273,122.7497,122.3636,122.373,200665.0
2021-12-02 10:35:00,129.94,129.94,129.51,129.54,191799.0,122.373,122.373,121.9681,121.9963,191799.0
2021-12-02 10:40:00,129.54,129.7,129.5,129.52,270618.0,121.9963,122.147,121.9586,121.9775,270618.0
2021-12-02 10:45:00,129.53,129.83,129.46,129.83,171921.0,121.9869,122.2694,121.921,122.2694,171921.0
2021-12-02 10:50:00,129.84,129.91,129.42,129.49,161122.0,122.2788,122.3448,121.8833,121.9492,161122.0
2021-12-02 10:55:00,129.49,129.93,129.46,129.91,190056.0,121.9492,122.3636,121.921,122.3448,190056.0
2021-12-02 11:00:00,129.9,130.0,129.78,129.79,144456.0,122.3353,122.4295,122.2223,122.2318,144456.0
2021-12-02 11:05:00,129.79,130.26,129.77,130.24,131816.0,122.2318,122.6744,122.2129,122.6555,131816.0
2021-12-02 11:10:00,130.23,130.25,130.05,130.15,105149.0,122.6461,122.665,122.4766,122.5708,105149.0
2021-12-02 11:15:00,130.17,130.27,130.15,130.24,115988.0,122.5896,122.6838,122.5708,122.6555,115988.0
2021-12-02 11:20:00,130.23,130.41,130.09,130.09,137042.0,122.6461,122.8156,122.5143,122.5143,137042.0
2021-12-02 11:25:00,130.08,130.18,129.99,130.02,108393.0,122.5049,122.599,122.4201,122.4484,108393.0
2021-12-02 11:30:00,130.03,130.1,129.52,129.66,220188.0,122.4578,122.5237,121.9775,122.1093,220188.0
2021-12-02 11:35:00,129.66,129.76,129.6,129.73,141681.0,122.1093,122.2035,122.0528,122.1752,141681.0
2021-12-02 11:40:00,129.72,129.93,129.72,129.78,140055.0,122.1658,122.3636,122.1658,122.2223,140055.0
2021-12-02 11:45:00,129.77,129.97,129.67,129.96,84692.0,122.2129,122.4013,122.1187,122.3919,84692.0
2021-12-02 11:50:00,129.98,130.14,129.95,130.14,68683.0,122.4107,122.5614,122.3824,122.5614,68683.0
2021-12-02 11:55:00,130.13,130.25,129.95,130.21,115114.0,122.552,122.665,122.3824,122.6273,115114.0
2021-12-02 12:00:00,130.22,130.34,130.13,130.3,93595.0,122.6367,122.7497,122.552,122.7121,93595.0
2021-12-02 12:05:00,130.3,130.31,130.11,130.17,100845.0,122.7121,122.7215,122.5331,122.5896,100845.0
2021-12-02 12:10:00,130.16,130.26,130.14,130.25,137291.0,122.5802,122.6744,122.5614,122.665,137291.0
2021-12-02 12:15:00,130.24,130.32,130.12,130.27,140101.0,122.6555,122.7309,122.5425,122.6838,140101.0
2021-12-02 12:20:00,130.27,130.3,130.2,130.25,224792.0,122.6838,122.7121,122.6179,122.665,224792.0
2021-12-02 12:25:00,130.26,130.33,130.19,130.23,221205.0,122.6744,122.7403,122.6085,122.6461,221205.0
2021-12-02 12:30:00,130.24,130.26,130.06,130.06,190311.0,122.6555,122.6744,122.486,122.486,190311.0
2021-12-02 12:35:00,130.06,130.17,129.93,130.13,127397.0,122.486,122.5896,122.3636,122.552,127397.0
2021-12-02 12:40:00,130.13,130.21,129.98,130.01,47184.0,122.552,122.6273,122.4107,122.4389,47184.0
2021-12-02 12:45:00,130.02,130.31,130.02,130.31,79623.0,122.4484,122.7215,122.4484,122.7215,79623.0
2021-12-02 12:50:00,130.31,130.33,130.18,130.18,88052.0,122.7215,122.7403,122.599,122.599,88052.0
2021-12-02 12:55:00,130.19,130.26,130.17,130.21,77801.0,122.6085,122.6744,122.5896,122.6273,77801.0
2021-12-02 13:00:00,130.22,130.25,129.96,130.21,265027.0,122.6367,122.665,122.3919,122.6273,265027.0
2021-12-02 13:05:00,130.22,130.31,130.17,130.23,114616.0,122.6367,122.7215,122.5896,122.6461,114616.0
2021-12-02 13:10:00,130.23,130.37,130.21,130.36,112120.0,122.6461,122.778,122.6273,122.7686,112120.0
2021-12-02 13:15:00,130.37,130.37,130.26,130.29,105419.0,122.778,122.778,122.6744,122.7026,105419.0
2021-12-02 13:20:00,130.3,130.34,130.04,130.1,140866.0,122.7121,122.7497,122.4672,122.5237,140866.0
2021-12-02 13:25:00,130.1,130.25,130.09,130.16,133101.0,122.5237,122.665,122.5143,122.5802,133101.0
2021-12-02 13:30:00,130.16,130.32,130.03,130.3,105965.0,122.5802,122.7309,122.4578,122.7121,105965.0
2021-12-02 13:35:00,130.31,130.4,130.24,130.4,73147.0,122.7215,122.8062,122.6555,122.8062,73147.0
2021-12-02 13:40:00,130.4,130.44,130.29,130.31,69355.0,122.8062,122.8439,122.7026,122.7215,69355.0
2021-12-02 13:45:00,130.31,130.31,130.05,130.12,57035.0,122.7215,122.7215,122.4766,122.5425,57035.0
2021-12-02 13:50:00,130.11,130.37,130.01,130.35,104718.0,122.5331,122.778,122.4389,122.7591,104718.0
2021-12-02 13:55:00,130.36,130.44,130.35,130.39,39423.0,122.7686,122.8439,122.7591,122.7968,39423.0
2021-12-02 14:00:00,130.4,130.41,130.13,130.18,105005.0,122.8062,122.8156,122.552,122.599,105005.0
2021-12-02 14:05:00,130.18,130.26,130.08,130.25,74359.0,122.599,122.6744,122.5049,122.665,74359.0
2021-12-02 14:10:00,130.25,130.26,130.12,130.17,75961.0,122.665,122.6744,122.5425,122.5896,75961.0
2021-12-02 14:15:00,130.17,130.34,130.17,130.28,122915.0,122.5896,122.7497,122.5896,122.6932,122915.0
2021-12-02 14:20:00,130.28,130.38,130.24,130.33,64530.0,122.6932,122.7874,122.6555,122.7403,64530.0
2021-12-02 14:25:00,130.34,130.43,130.29,130.42,56268.0,122.7497,122.8345,122.7026,122.8251,56268.0
2021-12-02 14:30:00,130.42,130.44,130.36,130.4,78641.0,122.8251,122.8439,122.7686,122.8062,78641.0
2021-12-02 14:35:00,130.4,130.43,130.25,130.33,76490.0,122.8062,122.8345,122.665,122.7403,76490.0
2021-12-02 14:40:00,130.33,130.39,130.28,130.3,47944.0,122.7403,122.7968,122.6932,122.7121,47944.0
2021-12-02 14:45:00,130.32,130.35,130.16,130.16,72832.0,122.7309,122.7591,122.5802,122.5802,72832.0
2021-12-02 14:50:00,130.17,130.27,130.08,130.2,200325.0,122.5896,122.6838,122.5049,122.6179,200325.0
2021-12-02 14:55:00,130.19,130.33,130.18,130.25,92377.0,122.6085,122.7403,122.599,122.665,92377.0
2021-12-02 15:00:00,130.25,130.37,130.2,130.27,95888.0,122.665,122.778,122.6179,122.6838,95888.0
2021-12-02 15:05:00,130.27,130.39,130.21,130.34,83465.0,122.6838,122.7968,122.6273,122.7497,83465.0
2021-12-02 15:10:00,130.34,130.35,130.08,130.25,117710.0,122.7497,122.7591,122.5049,122.665,117710.0
2021-12-02 15:15:00,130.25,130.31,130.12,130.17,98195.0,122.665,122.7215,122.5425,122.5896,98195.0
2021-12-02 15:20:00,130.16,130.26,130.09,130.17,146486.0,122.5802,122.6744,122.5143,122.5896,146486.0
2021-12-02 15:25:00,130.17,130.31,130.11,130.22,130739.0,122.5896,122.7215,122.5331,122.6367,130739.0
2021-12-02 15:30:00,130.22,130.45,130.21,130.34,245328.0,122.6367,122.8533,122.6273,122.7497,245328.0
2021-12-02 15:35:00,130.33,130.37,130.27,130.34,164898.0,122.7403,122.778,122.6838,122.7497,164898.0
2021-12-02 15:40:00,130.33,130.56,130.3,130.47,283181.0,122.7403,122.9569,122.7121,122.8722,283181.0
2021-12-02 15:45:00,130.47,130.47,130.21,130.4,443578.0,122.8722,122.8722,122.6273,122.8062,443578.0
2021-12-02 15:50:00,130.39,130.43,130.01,130.05,591400.0,122.7968,122.8345,122.4389,122.4766,591400.0
2021-12-02 15:55:00,130.05,130.16,129.8,130.16,1038958.0,122.4766,122.5802,122.2412,122.5802,1038958.0
2021-12-03 09:30:00,131.05,131.54,130.96,131.37,370970.0,123.4184,123.8798,123.3336,123.7197,370970.0
2021-12-03 09:35:00,131.37,131.38,131.0,131.01,289480.0,123.7197,123.7292,123.3713,123.3807,289480.0
2021-12-03 09:40:00,131.02,131.26,130.73,130.79,386420.0,123.3901,123.6161,123.117,123.1735,386420.0
2021-12-03 09:45:00,130.8,130.96,130.52,130.53,242707.0,123.1829,123.3336,122.9192,122.9287,242707.0
2021-12-03 09:50:00,130.55,130.68,130.26,130.27,283912.0,122.9475,123.0699,122.6744,122.6838,283912.0
2021-12-03 09:55:00,130.27,130.51,130.16,130.17,216549.0,122.6838,122.9098,122.5802,122.5896,216549.0
2021-12-03 10:00:00,130.15,130.18,129.88,130.1,342205.0,122.5708,122.599,122.3165,122.5237,342205.0
2021-12-03 10:05:00,130.1,130.44,130.02,130.02,200197.0,122.5237,122.8439,122.4484,122.4484,200197.0
2021-12-03 10:10:00,130.0,130.17,129.85,129.88,315269.0,122.4295,122.5896,122.2883,122.3165,315269.0
2021-12-03 10:15:00,129.9,130.23,129.89,130.19,234256.0,122.3353,122.6461,122.3259,122.6085,234256.0
2021-12-03 10:20:00,130.19,130.25,130.03,130.24,205110.0,122.6085,122.665,122.4578,122.6555,205110.0
2021-12-03 10:25:00,130.21,130.34,129.97,130.29,209499.0,122.6273,122.7497,122.4013,122.7026,209499.0
2021-12-03 10:30:00,130.28,130.28,129.96,130.01,232754.0,122.6932,122.6932,122.3919,122.4389,232754.0
2021-12-03 10:35:00,130.02,130.22,129.93,130.15,289142.0,122.4484,122.6367,122.3636,122.5708,289142.0
2021-12-03 10:40:00,130.16,130.18,129.85,129.86,215971.0,122.5802,122.599,122.2883,122.2977,215971.0
2021-12-03 10:45:00,129.86,129.95,129.81,129.91,362985.0,122.2977,122.3824,122.2506,122.3448,362985.0
2021-12-03 10:50:00,129.9,129.93,129.69,129.8,295876.0,122.3353,122.3636,122.1376,122.2412,295876.0
2021-12-03 10:55:00,129.78,129.82,129.61,129.65,319357.0,122.2223,122.26,122.0622,122.0999,319357.0
2021-12-03 11:00:00,129.64,129.72,129.52,129.62,231599.0,122.0905,122.1658,121.9775,122.0717,231599.0
2021-12-03 11:05:00,129.62,129.62,129.29,129.53,233725.0,122.0717,122.0717,121.7609,121.9869,233725.0
2021-12-03 11:10:00,129.52,129.78,129.45,129.78,244933.0,121.9775,122.2223,121.9116,122.2223,244933.0
2021-12-03 11:15:00,129.77,129.84,129.48,129.55,184010.0,122.2129,122.2788,121.9398,122.0057,184010.0
2021-12-03 11:20:00,129.55,129.94,129.49,129.87,252622.0,122.0057,122.373,121.9492,122.3071,252622.0
2021-12-03 11:25:00,129.89,130.05,129.86,130.01,194797.0,122.3259,122.4766,122.2977,122.4389,194797.0
2021-12-03 11:30:00,130.01,130.12,129.93,130.09,182543.0,122.4389,122.5425,122.3636,122.5143,182543.0
2021-12-03 11:35:00,130.09,130.15,129.83,129.92,172287.0,122.5143,122.5708,122.2694,122.3542,172287.0
2021-12-03 11:40:00,129.93,130.0,129.73,129.74,188237.0,122.3636,122.4295,122.1752,122.1847,188237.0
2021-12-03 11:45:00,129.74,130.03,129.66,129.91,154244.0,122.1847,122.4578,122.1093,122.3448,154244.0
2021-12-03 11:50:00,129.91,129.96,129.69,129.85,130047.0,122.3448,122.3919,122.1376,122.2883,130047.0
2021-12-03 11:55:00,129.87,129.88,129.56,129.6,113081.0,122.3071,122.3165,122.0151,122.0528,113081.0
2021-12-03 12:00:00,129.61,129.61,129.44,129.48,81471.0,122.0622,122.0622,121.9021,121.9398,81471.0
2021-12-03 12:05:00,129.47,129.64,129.44,129.61,117155.0,121.9304,122.0905,121.9021,122.0622,117155.0
2021-12-03 12:10:00,129.6,129.64,129.52,129.55,69046.0,122.0528,122.0905,121.9775,122.0057,69046.0
2021-12-03 12:15:00,129.54,129.69,129.54,129.65,132677.0,121.9963,122.1376,121.9963,122.0999,132677.0
2021-12-03 12:20:00,129.65,129.83,129.61,129.78,105908.0,122.0999,122.2694,122.0622,122.2223,105908.0
2021-12-03 12:25:00,129.79,129.86,129.75,129.83,100122.0,122.2318,122.2977,122.1941,122.2694,100122.0
2021-12-03 12:30:00,129.83,129.86,129.58,129.65,108554.0,122.2694,122.2977,122.034,122.0999,108554.0
2021-12-03 12:35:00,129.65,129.97,129.62,129.93,92873.0,122.0999,122.4013,122.0717,122.3636,92873.0
2021-12-03 12:40:00,129.93,130.03,129.82,129.82,149618.0,122.3636,122.4578,122.26,122.26,149618.0
2021-12-03 12:45:00,129.82,129.82,129.65,129.72,106632.0,122.26,122.26,122.0999,122.1658,106632.0
2021-12-03 12:50:00,129.72,129.82,129.68,129.71,86893.0,122.1658,122.26,122.1282,122.1564,86893.0
2021-12-03 12:55:00,129.7,129.71,129.57,129.68,134701.0,122.147,122.1564,122.0246,122.1282,134701.0
2021-12-03 13:00:00,129.65,129.7,129.52,129.68,117438.0,122.0999,122.147,121.9775,122.1282,117438.0
2021-12-03 13:05:00,129.67,129.89,129.66,129.88,100939.0,122.1187,122.3259,122.1093,122.3165,100939.0
2021-12-03 13:10:00,129.88,130.0,129.85,130.0,84833.0,122.3165,122.4295,122.2883,122.4295,84833.0
2021-12-03 13:15:00,130.01,130.28,130.0,130.25,142399.0,122.4389,122.6932,122.4295,122.665,142399.0
2021-12-03 13:20:00,130.25,130.29,130.21,130.27,109148.0,122.665,122.7026,122.6273,122.6838,109148.0
2021-12-03 13:25:00,130.27,130.32,130.19,130.2,156402.0,122.6838,122.7309,122.6085,122.6179,156402.0
2021-12-03 13:30:00,130.19,130.19,129.98,130.02,107686.0,122.6085,122.6085,122.4107,122.4484,107686.0
2021-12-03 13:35:00,130.03,130.06,129.97,130.06,85230.0,122.4578,122.486,122.4013,122.486,85230.0
2021-12-03 13:40:00,130.06,130.11,129.93,130.0,143050.0,122.486,122.5331,122.3636,122.4295,143050.0
2021-12-03 13:45:00,129.99,130.07,129.78,129.86,106758.0,122.4201,122.4954,122.2223,122.2977,106758.0
2021-12-03 13:50:00,129.86,129.99,129.85,129.9,100364.0,122.2977,122.4201,122.2883,122.3353,100364.0
2021-12-03 13:55:00,129.9,130.01,129.82,129.84,120384.0,122.3353,122.4389,122.26,122.2788,120384.0
2021-12-03 14:00:00,129.83,129.91,129.69,129.87,148794.0,122.2694,122.3448,122.1376,122.3071,148794.0
2021-12-03 14:05:00,129.87,129.92,129.83,129.86,98550.0,122.3071,122.3542,122.2694,122.2977,98550.0
2021-12-03 14:10:00,129.86,129.99,129.82,129.96,117863.0,122.2977,122.4201,122.26,122.3919,117863.0
2021-12-03 14:15:00,129.94,129.95,129.76,129.76,136940.0,122.373,122.3824,122.2035,122.2035,136940.0
2021-12-03 14:20:00,129.77,130.06,129.65,130.05,177551.0,122.2129,122.486,122.0999,122.4766,177551.0
2021-12-03 14:25:00,130.06,130.11,129.84,129.85,124281.0,122.486,122.5331,122.2788,122.2883,124281.0
2021-12-03 14:30:00,129.86,129.91,129.71,129.82,125311.0,122.2977,122.3448,122.1564,122.26,125311.0
2021-12-03 14:35:00,129.83,129.97,129.73,129.76,133348.0,122.2694,122.4013,122.1752,122.2035,133348.0
2021-12-03 14:40:00,129.76,130.03,129.74,129.97,192014.0,122.2035,122.4578,122.1847,122.4013,192014.0
2021-12-03 14:45:00,129.98,130.03,129.85,129.85,109172.0,122.4107,122.4578,122.2883,122.2883,109172.0
2021-12-03 14:50:00,129.86,129.91,129.72,129.72,160218.0,122.2977,122.3448,122.1658,122.1658,160218.0
2021-12-03 14:55:00,129.71,129.86,129.67,129.67,118689.0,122.1564,122.2977,122.1187,122.1187,118689.0
2021-12-03 15:00:00,129.68,129.73,129.49,129.69,197412.0,122.1282,122.1752,121.9492,122.1376,197412.0
2021-12-03 15:05:00,129.68,129.81,129.5,129.51,293855.0,122.1282,122.2506,121.9586,121.9681,293855.0
2021-12-03 15:10:00,129.52,129.76,129.52,129.76,198967.0,121.9775,122.2035,121.9775,122.2035,198967.0
2021-12-03 15:15:00,129.76,129.79,129.58,129.68,310105.0,122.2035,122.2318,122.034,122.1282,310105.0
2021-12-03 15:20:00,129.69,130.04,129.69,129.94,232068.0,122.1376,122.4672,122.1376,122.373,232068.0
2021-12-03 15:25:00,129.95,130.13,129.94,130.0,202759.0,122.3824,122.552,122.373,122.4295,202759.0
2021-12-03 15:30:00,130.0,130.27,130.0,130.23,377969.0,122.4295,122.6838,122.4295,122.6461,377969.0
2021-12-03 15:35:00,130.23,130.29,129.92,129.97,454661.0,122.6461,122.7026,122.3542,122.4013,454661.0
2021-12-03 15:40:00,129.97,130.07,129.83,129.85,470462.0,122.4013,122.4954,122.2694,122.2883,470462.0
2021-12-03 15:45:00,129.85,129.86,129.66,129.79,747555.0,122.2883,122.2977,122.1093,122.2318,747555.0
2021-12-03 15:50:00,129.8,130.26,129.79,130.16,983809.0,122.2412,122.6744,122.2318,122.5802,983809.0
2021-12-03 15:55:00,130.16,130.57,130.15,130.42,1408962.0,122.5802,122.9663,122.5708,122.8251,1408962.0
2021-12-06 09:30:00,130.75,130.97,130.69,130.71,429904.0,123.1358,123.343,123.0793,123.0982,429904.0
2021-12-06 09:35:00,130.7,131.04,130.55,130.99,339737.0,123.0888,123.409,122.9475,123.3619,339737.0
2021-12-06 09:40:00,130.99,131.4,130.71,131.39,327402.0,123.3619,123.748,123.0982,123.7386,327402.0
2021-12-06 09:45:00,131.38,131.4,131.09,131.15,376530.0,123.7292,123.748,123.456,123.5126,376530.0
2021-12-06 09:50:00,131.14,131.21,131.03,131.05,331193.0,123.5031,123.5691,123.3995,123.4184,331193.0
2021-12-06 09:55:00,131.06,131.36,130.98,131.32,263096.0,123.4278,123.7103,123.3525,123.6727,263096.0
2021-12-06 10:00:00,131.31,131.38,130.92,131.17,325869.0,123.6632,123.7292,123.2959,123.5314,325869.0
2021-12-06 10:05:00,131.19,131.38,131.1,131.23,298845.0,123.5502,123.7292,123.4655,123.5879,298845.0
2021-12-06 10:10:00,131.23,131.55,131.14,131.53,279394.0,123.5879,123.8893,123.5031,123.8704,279394.0
2021-12-06 10:15:00,131.54,131.68,131.4,131.47,267881.0,123.8798,124.0117,123.748,123.8139,267881.0
2021-12-06 10:20:00,131.47,131.52,131.38,131.43,175429.0,123.8139,123.861,123.7292,123.7762,175429.0
2021-12-06 10:25:00,131.43,131.61,131.38,131.57,216064.0,123.7762,123.9458,123.7292,123.9081,216064.0
2021-12-06 10:30:00,131.57,131.61,131.41,131.49,443420.0,123.9081,123.9458,123.7574,123.8328,443420.0
2021-12-06 10:35:00,131.48,131.5,131.31,131.49,186978.0,123.8233,123.8422,123.6632,123.8328,186978.0
2021-12-06 10:40:00,131.5,131.52,131.24,131.27,225448.0,123.8422,123.861,123.5973,123.6256,225448.0
2021-12-06 10:45:00,131.26,131.44,131.26,131.43,157663.0,123.6161,123.7857,123.6161,123.7762,157663.0
2021-12-06 10:50:00,131.44,131.46,131.32,131.35,142623.0,123.7857,123.8045,123.6727,123.7009,142623.0
2021-12-06 10:55:00,131.36,131.56,131.36,131.51,197422.0,123.7103,123.8987,123.7103,123.8516,197422.0
2021-12-06 11:00:00,131.51,131.54,131.35,131.43,177874.0,123.8516,123.8798,123.7009,123.7762,177874.0
2021-12-06 11:05:00,131.43,131.48,131.27,131.29,141382.0,123.7762,123.8233,123.6256,123.6444,141382.0
2021-12-06 11:10:00,131.29,131.38,131.06,131.06,186489.0,123.6444,123.7292,123.4278,123.4278,186489.0
2021-12-06 11:15:00,131.05,131.07,130.94,130.96,123206.0,123.4184,123.4372,123.3148,123.3336,123206.0
2021-12-06 11:20:00,130.95,130.96,130.84,130.9,96808.0,123.3242,123.3336,123.2206,123.2771,96808.0
2021-12-06 11:25:00,130.9,131.0,130.78,130.79,127635.0,123.2771,123.3713,123.1641,123.1735,127635.0
2021-12-06 11:30:00,130.8,130.86,130.58,130.73,133726.0,123.1829,123.2394,122.9757,123.117,133726.0
2021-12-06 11:35:00,130.73,130.77,130.6,130.65,98561.0,123.117,123.1547,122.9946,123.0417,98561.0
2021-12-06 11:40:00,130.65,130.73,130.62,130.7,105979.0,123.0417,123.117,123.0134,123.0888,105979.0
2021-12-06 11:45:00,130.7,130.73,130.5,130.5,115292.0,123.0888,123.117,122.9004,122.9004,115292.0
2021-12-06 11:50:00,130.51,130.6,130.5,130.56,64560.0,122.9098,122.9946,122.9004,122.9569,64560.0
2021-12-06 11:55:00,130.57,130.66,130.53,130.64,94691.0,122.9663,123.0511,122.9287,123.0323,94691.0
2021-12-06 12:00:00,130.64,130.8,130.63,130.77,99030.0,123.0323,123.1829,123.0228,123.1547,99030.0
2021-12-06 12:05:00,130.76,130.8,130.64,130.69,73622.0,123.1453,123.1829,123.0323,123.0793,73622.0
2021-12-06 12:10:00,130.68,130.87,130.66,130.77,136621.0,123.0699,123.2489,123.0511,123.1547,136621.0
2021-12-06 12:15:00,130.76,130.88,130.67,130.87,92407.0,123.1453,123.2583,123.0605,123.2489,92407.0
2021-12-06 12:20:00,130.87,130.93,130.82,130.9,64554.0,123.2489,123.3054,123.2018,123.2771,64554.0
2021-12-06 12:25:00,130.9,130.98,130.9,130.92,61988.0,123.2771,123.3525,123.2771,123.2959,61988.0
2021-12-06 12:30:00,130.92,131.05,130.88,131.03,83815.0,123.2959,123.4184,123.2583,123.3995,83815.0
2021-12-06 12:35:00,131.03,131.03,130.94,131.0,57884.0,123.3995,123.3995,123.3148,123.3713,57884.0
2021-12-06 12:40:00,131.0,131.06,130.98,131.01,63927.0,123.3713,123.4278,123.3525,123.3807,63927.0
2021-12-06 12:45:00,131.01,131.16,131.0,131.14,48881.0,123.3807,123.522,123.3713,123.5031,48881.0
2021-12-06 12:50:00,131.14,131.16,131.08,131.13,59397.0,123.5031,123.522,123.4466,123.4937,59397.0
2021-12-06 12:55:00,131.14,131.28,131.13,131.25,79072.0,123.5031,123.635,123.4937,123.6067,79072.0
2021-12-06 13:00:00,131.25,131.38,131.25,131.37,93299.0,123.6067,123.7292,123.6067,123.7197,93299.0
2021-12-06 13:05:00,131.38,131.38,131.31,131.32,55503.0,123.7292,123.7292,123.6632,123.6727,55503.0
2021-12-06 13:10:00,131.32,131.33,131.15,131.16,98553.0,123.6727,123.6821,123.5126,123.522,98553.0
2021-12-06 13:15:00,131.16,131.28,131.13,131.24,69904.0,123.522,123.635,123.4937,123.5973,69904.0
2021-12-06 13:20:00,131.24,131.26,131.19,131.23,61259.0,123.5973,123.6161,123.5502,123.5879,61259.0
2021-12-06 13:25:00,131.24,131.49,131.23,131.46,187634.0,123.5973,123.8328,123.5879,123.8045,187634.0
2021-12-06 13:30:00,131.46,131.47,131.38,131.38,92298.0,123.8045,123.8139,123.7292,123.7292,92298.0
2021-12-06 13:35:00,131.39,131.41,131.24,131.26,190607.0,123.7386,123.7574,123.5973,123.6161,190607.0
2021-12-06 13:40:00,131.26,131.32,131.24,131.29,61888.0,123.6161,123.6727,123.5973,123.6444,61888.0
2021-12-06 13:45:00,131.29,131.29,131.24,131.25,60417.0,123.6444,123.6444,123.5973,123.6067,60417.0
2021-12-06 13:50:00,131.25,131.25,131.14,131.21,160618.0,123.6067,123.6067,123.5031,123.5691,160618.0
2021-12-06 13:55:00,131.21,131.26,131.15,131.2,93708.0,123.5691,123.6161,123.5126,123.5596,93708.0
2021-12-06 14:00:00,131.2,131.3,131.19,131.22,70862.0,123.5596,123.6538,123.5502,123.5785,70862.0
2021-12-06 14:05:00,131.22,131.23,131.12,131.12,91601.0,123.5785,123.5879,123.4843,123.4843,91601.0
2021-12-06 14:10:00,131.13,131.27,131.12,131.25,89642.0,123.4937,123.6256,123.4843,123.6067,89642.0
2021-12-06 14:15:00,131.24,131.26,131.2,131.2,54843.0,123.5973,123.6161,123.5596,123.5596,54843.0
2021-12-06 14:20:00,131.19,131.31,131.16,131.31,73970.0,123.5502,123.6632,123.522,123.6632,73970.0
2021-12-06 14:25:00,131.31,131.31,131.22,131.24,56243.0,123.6632,123.6632,123.5785,123.5973,56243.0
2021-12-06 14:30:00,131.25,131.31,131.22,131.28,62439.0,123.6067,123.6632,123.5785,123.635,62439.0
2021-12-06 14:35:00,131.28,131.29,131.22,131.26,70749.0,123.635,123.6444,123.5785,123.6161,70749.0
2021-12-06 14:40:00,131.27,131.27,131.1,131.14,90309.0,123.6256,123.6256,123.4655,123.5031,90309.0
2021-12-06 14:45:00,131.14,131.17,131.03,131.04,69594.0,123.5031,123.5314,123.3995,123.409,69594.0
2021-12-06 14:50:00,131.04,131.04,130.93,131.0,91773.0,123.409,123.409,123.3054,123.3713,91773.0
2021-12-06 14:55:00,130.99,131.07,130.98,131.01,64163.0,123.3619,123.4372,123.3525,123.3807,64163.0
2021-12-06 15:00:00,131.0,131.08,130.93,130.95,106015.0,123.3713,123.4466,123.3054,123.3242,106015.0
2021-12-06 15:05:00,130.95,130.99,130.91,130.97,74165.0,123.3242,123.3619,123.2865,123.343,74165.0
2021-12-06 15:10:00,130.97,131.09,130.93,131.07,106687.0,123.343,123.456,123.3054,123.4372,106687.0
2021-12-06 15:15:00,131.07,131.24,131.07,131.22,240864.0,123.4372,123.5973,123.4372,123.5785,240864.0
2021-12-06 15:20:00,131.22,131.28,131.11,131.12,148564.0,123.5785,123.635,123.4749,123.4843,148564.0
2021-12-06 15:25:00,131.12,131.14,131.02,131.12,109765.0,123.4843,123.5031,123.3901,123.4843,109765.0
2021-12-06 15:30:00,131.12,131.18,131.05,131.18,209538.0,123.4843,123.5408,123.4184,123.5408,209538.0
2021-12-06 15:35:00,131.17,131.18,131.04,131.14,194724.0,123.5314,123.5408,123.409,123.5031,194724.0
2021-12-06 15:40:00,131.13,131.27,131.08,131.22,267570.0,123.4937,123.6256,123.4466,123.5785,267570.0
2021-12-06 15:45:00,131.22,131.24,131.02,131.13,445305.0,123.5785,123.5973,123.3901,123.4937,445305.0
2021-12-06 15:50:00,131.13,131.3,131.06,131.28,527678.0,123.4937,123.6538,123.4278,123.635,527678.0
2021-12-06 15:55:00,131.26,131.27,131.0,131.13,658285.0,123.6161,123.6256,123.3713,123.4937,658285.0
2021-12-07 09:30:00,132.0,132.14,131.82,131.9,404558.0,124.3131,124.4449,124.1435,124.2189,404558.0
2021-12-07 09:35:00,131.91,132.28,131.91,132.2,365142.0,124.2283,124.5767,124.2283,124.5014,365142.0
2021-12-07 09:40:00,132.2,132.55,132.2,132.55,364538.0,124.5014,124.831,124.5014,124.831,364538.0
2021-12-07 09:45:00,132.56,132.61,132.41,132.6,361010.0,124.8404,124.8875,124.6992,124.8781,361010.0
2021-12-07 09:50:00,132.61,132.69,132.44,132.65,277746.0,124.8875,124.9629,124.7274,124.9252,277746.0
2021-12-07 09:55:00,132.65,132.74,132.61,132.71,191383.0,124.9252,125.01,124.8875,124.9817,191383.0
2021-12-07 10:00:00,132.72,132.95,132.72,132.81,324850.0,124.9911,125.2077,124.9911,125.0759,324850.0
2021-12-07 10:05:00,132.81,132.84,132.67,132.76,198641.0,125.0759,125.1041,124.944,125.0288,198641.0
2021-12-07 10:10:00,132.77,132.96,132.7,132.89,226139.0,125.0382,125.2171,124.9723,125.1512,226139.0
2021-12-07 10:15:00,132.89,133.06,132.89,133.02,159668.0,125.1512,125.3113,125.1512,125.2737,159668.0
2021-12-07 10:20:00,133.02,133.12,132.96,132.99,193683.0,125.2737,125.3678,125.2171,125.2454,193683.0
2021-12-07 10:25:00,133.0,133.04,132.82,132.83,313521.0,125.2548,125.2925,125.0853,125.0947,313521.0
2021-12-07 10:30:00,132.83,132.86,132.73,132.73,142044.0,125.0947,125.123,125.0005,125.0005,142044.0
2021-12-07 10:35:00,132.73,132.8,132.71,132.74,154071.0,125.0005,125.0665,124.9817,125.01,154071.0
2021-12-07 10:40:00,132.75,132.87,132.71,132.82,163648.0,125.0194,125.1324,124.9817,125.0853,163648.0
2021-12-07 10:45:00,132.83,132.83,132.64,132.69,71856.0,125.0947,125.0947,124.9158,124.9629,71856.0
2021-12-07 10:50:00,132.7,133.05,132.7,132.91,103131.0,124.9723,125.3019,124.9723,125.1701,103131.0
2021-12-07 10:55:00,132.92,132.93,132.82,132.82,78414.0,125.1795,125.1889,125.0853,125.0853,78414.0
2021-12-07 11:00:00,132.82,132.99,132.8,132.96,105414.0,125.0853,125.2454,125.0665,125.2171,105414.0
2021-12-07 11:05:00,132.96,132.99,132.92,132.93,65213.0,125.2171,125.2454,125.1795,125.1889,65213.0
2021-12-07 11:10:00,132.93,132.97,132.78,132.8,84767.0,125.1889,125.2266,125.0476,125.0665,84767.0
2021-12-07 11:15:00,132.8,132.96,132.79,132.94,115595.0,125.0665,125.2171,125.057,125.1983,115595.0
2021-12-07 11:20:00,132.94,132.97,132.91,132.94,81152.0,125.1983,125.2266,125.1701,125.1983,81152.0
2021-12-07 11:25:00,132.94,132.95,132.86,132.88,163394.0,125.1983,125.2077,125.123,125.1418,163394.0
2021-12-07 11:30:00,132.89,132.93,132.77,132.83,129952.0,125.1512,125.1889,125.0382,125.0947,129952.0
2021-12-07 11:35:00,132.84,132.87,132.81,132.82,90846.0,125.1041,125.1324,125.0759,125.0853,90846.0
2021-12-07 11:40:00,132.82,132.82,132.59,132.6,90296.0,125.0853,125.0853,124.8687,124.8781,90296.0
2021-12-07 11:45:00,132.6,132.65,132.59,132.64,53319.0,124.8781,124.9252,124.8687,124.9158,53319.0
2021-12-07 11:50:00,132.65,132.69,132.64,132.66,59572.0,124.9252,124.9629,124.9158,124.9346,59572.0
2021-12-07 11:55:00,132.66,132.73,132.64,132.67,58719.0,124.9346,125.0005,124.9158,124.944,58719.0
2021-12-07 12:00:00,132.66,132.71,132.64,132.68,63400.0,124.9346,124.9817,124.9158,124.9535,63400.0
2021-12-07 12:05:00,132.69,132.75,132.62,132.63,134893.0,124.9629,125.0194,124.8969,124.9064,134893.0
2021-12-07 12:10:00,132.63,132.65,132.59,132.59,43351.0,124.9064,124.9252,124.8687,124.8687,43351.0
2021-12-07 12:15:00,132.59,132.66,132.56,132.6,83593.0,124.8687,124.9346,124.8404,124.8781,83593.0
2021-12-07 12:20:00,132.6,132.62,132.53,132.53,40002.0,124.8781,124.8969,124.8122,124.8122,40002.0
2021-12-07 12:25:00,132.51,132.55,132.48,132.52,131129.0,124.7934,124.831,124.7651,124.8028,131129.0
2021-12-07 12:30:00,132.52,132.58,132.52,132.54,61663.0,124.8028,124.8593,124.8028,124.8216,61663.0
2021-12-07 12:35:00,132.54,132.58,132.51,132.55,50445.0,124.8216,124.8593,124.7934,124.831,50445.0
2021-12-07 12:40:00,132.56,132.57,132.52,132.54,66772.0,124.8404,124.8499,124.8028,124.8216,66772.0
2021-12-07 12:45:00,132.54,132.62,132.51,132.6,80024.0,124.8216,124.8969,124.7934,124.8781,80024.0
2021-12-07 12:50:00,132.6,132.63,132.55,132.56,52023.0,124.8781,124.9064,124.831,124.8404,52023.0
2021-12-07 12:55:00,132.57,132.65,132.57,132.65,68559.0,124.8499,124.9252,124.8499,124.9252,68559.0
2021-12-07 13:00:00,132.64,132.64,132.53,132.54,64659.0,124.9158,124.9158,124.8122,124.8216,64659.0
2021-12-07 13:05:00,132.54,132.61,132.44,132.44,73749.0,124.8216,124.8875,124.7274,124.7274,73749.0
2021-12-07 13:10:00,132.44,132.57,132.44,132.49,89154.0,124.7274,124.8499,124.7274,124.7745,89154.0
2021-12-07 13:15:00,132.5,132.58,132.49,132.56,69119.0,124.7839,124.8593,124.7745,124.8404,69119.0
2021-12-07 13:20:00,132.56,132.58,132.53,132.53,56659.0,124.8404,124.8593,124.8122,124.8122,56659.0
2021-12-07 13:25:00,132.54,132.55,132.43,132.43,52635.0,124.8216,124.831,124.718,124.718,52635.0
2021-12-07 13:30:00,132.43,132.51,132.43,132.49,28328.0,124.718,124.7934,124.718,124.7745,28328.0
2021-12-07 13:35:00,132.49,132.52,132.46,132.49,41634.0,124.7745,124.8028,124.7463,124.7745,41634.0
2021-12-07 13:40:00,132.49,132.5,132.44,132.44,63723.0,124.7745,124.7839,124.7274,124.7274,63723.0
2021-12-07 13:45:00,132.44,132.49,132.44,132.47,58477.0,124.7274,124.7745,124.7274,124.7557,58477.0
2021-12-07 13:50:00,132.47,132.54,132.46,132.46,92607.0,124.7557,124.8216,124.7463,124.7463,92607.0
2021-12-07 13:55:00,132.46,132.5,132.43,132.48,38704.0,124.7463,124.7839,124.718,124.7651,38704.0
2021-12-07 14:00:00,132.48,132.48,132.35,132.38,52737.0,124.7651,124.7651,124.6427,124.6709,52737.0
2021-12-07 14:05:00,132.37,132.4,132.32,132.34,76962.0,124.6615,124.6898,124.6144,124.6333,76962.0
2021-12-07 14:10:00,132.35,132.42,132.34,132.42,52621.0,124.6427,124.7086,124.6333,124.7086,52621.0
2021-12-07 14:15:00,132.42,132.45,132.4,132.42,45421.0,124.7086,124.7368,124.6898,124.7086,45421.0
2021-12-07 14:20:00,132.42,132.46,132.41,132.46,42700.0,124.7086,124.7463,124.6992,124.7463,42700.0
2021-12-07 14:25:00,132.46,132.55,132.45,132.48,50833.0,124.7463,124.831,124.7368,124.7651,50833.0
2021-12-07 14:30:00,132.48,132.54,132.47,132.52,26536.0,124.7651,124.8216,124.7557,124.8028,26536.0
2021-12-07 14:35:00,132.52,132.62,132.52,132.56,72884.0,124.8028,124.8969,124.8028,124.8404,72884.0
2021-12-07 14:40:00,132.56,132.63,132.56,132.61,59812.0,124.8404,124.9064,124.8404,124.8875,59812.0
2021-12-07 14:45:00,132.62,132.64,132.53,132.58,48609.0,124.8969,124.9158,124.8122,124.8593,48609.0
2021-12-07 14:50:00,132.57,132.65,132.56,132.65,56503.0,124.8499,124.9252,124.8404,124.9252,56503.0
2021-12-07 14:55:00,132.65,132.73,132.63,132.7,64705.0,124.9252,125.0005,124.9064,124.9723,64705.0
2021-12-07 15:00:00,132.7,132.81,132.68,132.78,81099.0,124.9723,125.0759,124.9535,125.0476,81099.0
2021-12-07 15:05:00,132.78,132.84,132.74,132.75,92746.0,125.0476,125.1041,125.01,125.0194,92746.0
2021-12-07 15:10:00,132.75,132.77,132.65,132.71,93025.0,125.0194,125.0382,124.9252,124.9817,93025.0
2021-12-07 15:15:00,132.72,132.81,132.71,132.76,146244.0,124.9911,125.0759,124.9817,125.0288,146244.0
2021-12-07 15:20:00,132.75,132.77,132.65,132.66,156101.0,125.0194,125.0382,124.9252,124.9346,156101.0
2021-12-07 15:25:00,132.66,132.72,132.62,132.68,142878.0,124.9346,124.9911,124.8969,124.9535,142878.0
2021-12-07 15:30:00,132.68,132.7,132.56,132.62,233208.0,124.9535,124.9723,124.8404,124.8969,233208.0
2021-12-07 15:35:00,132.63,132.63,132.48,132.55,171111.0,124.9064,124.9064,124.7651,124.831,171111.0
2021-12-07 15:40:00,132.54,132.68,132.53,132.57,193312.0,124.8216,124.9535,124.8122,124.8499,193312.0
2021-12-07 15:45:00,132.57,132.61,132.45,132.56,273458.0,124.8499,124.8875,124.7368,124.8404,273458.0
2021-12-07 15:50:00,132.56,132.66,132.38,132.65,517494.0,124.8404,124.9346,124.6709,124.9252,517494.0
2021-12-07 15:55:00,132.65,132.85,132.59,132.79,765182.0,124.9252,125.1136,124.8687,125.057,765182.0
2021-12-08 09:30:00,133.25,133.61,133.04,133.36,352295.0,125.4903,125.8293,125.2925,125.5939,352295.0
2021-12-08 09:35:00,133.37,133.39,133.04,133.09,330149.0,125.6033,125.6221,125.2925,125.3396,330149.0
2021-12-08 09:40:00,133.09,133.25,132.9,133.06,356969.0,125.3396,125.4903,125.1606,125.3113,356969.0
2021-12-08 09:45:00,133.05,133.11,132.81,132.9,321586.0,125.3019,125.3584,125.0759,125.1606,321586.0
2021-12-08 09:50:00,132.89,133.03,132.76,132.86,213697.0,125.1512,125.2831,125.0288,125.123,213697.0
2021-12-08 09:55:00,132.88,132.88,132.55,132.7,205016.0,125.1418,125.1418,124.831,124.9723,205016.0
2021-12-08 10:00:00,132.68,132.88,132.64,132.83,150959.0,124.9535,125.1418,124.9158,125.0947,150959.0
2021-12-08 10:05:00,132.84,132.9,132.58,132.68,178336.0,125.1041,125.1606,124.8593,124.9535,178336.0
2021-12-08 10:10:00,132.68,132.82,132.65,132.7,169791.0,124.9535,125.0853,124.9252,124.9723,169791.0
2021-12-08 10:15:00,132.71,132.8,132.69,132.76,159812.0,124.9817,125.0665,124.9629,125.0288,159812.0
2021-12-08 10:20:00,132.77,132.95,132.75,132.91,129318.0,125.0382,125.2077,125.0194,125.1701,129318.0
2021-12-08 10:25:00,132.91,132.94,132.58,132.58,165460.0,125.1701,125.1983,124.8593,124.8593,165460.0
2021-12-08 10:30:00,132.59,132.93,132.59,132.79,119708.0,124.8687,125.1889,124.8687,125.057,119708.0
2021-12-08 10:35:00,132.79,132.81,132.69,132.79,126079.0,125.057,125.0759,124.9629,125.057,126079.0
2021-12-08 10:40:00,132.78,132.86,132.73,132.78,110871.0,125.0476,125.123,125.0005,125.0476,110871.0
2021-12-08 10:45:00,132.77,132.86,132.76,132.81,93500.0,125.0382,125.123,125.0288,125.0759,93500.0
2021-12-08 10:50:00,132.81,132.83,132.61,132.63,113213.0,125.0759,125.0947,124.8875,124.9064,113213.0
2021-12-08 10:55:00,132.64,132.66,132.51,132.6,178140.0,124.9158,124.9346,124.7934,124.8781,178140.0
2021-12-08 11:00:00,132.61,132.74,132.57,132.73,75381.0,124.8875,125.01,124.8499,125.0005,75381.0
2021-12-08 11:05:00,132.72,132.78,132.65,132.78,84545.0,124.9911,125.0476,124.9252,125.0476,84545.0
2021-12-08 11:10:00,132.78,132.8,132.7,132.72,86472.0,125.0476,125.0665,124.9723,124.9911,86472.0
2021-12-08 11:15:00,132.71,132.72,132.6,132.63,106626.0,124.9817,124.9911,124.8781,124.9064,106626.0
2021-12-08 11:20:00,132.64,132.75,132.64,132.75,73612.0,124.9158,125.0194,124.9158,125.0194,73612.0
2021-12-08 11:25:00,132.75,132.9,132.74,132.9,91444.0,125.0194,125.1606,125.01,125.1606,91444.0
2021-12-08 11:30:00,132.89,132.9,132.64,132.7,135108.0,125.1512,125.1606,124.9158,124.9723,135108.0
2021-12-08 11:35:00,132.69,132.75,132.64,132.75,83580.0,124.9629,125.0194,124.9158,125.0194,83580.0
2021-12-08 11:40:00,132.74,132.88,132.72,132.87,169344.0,125.01,125.1418,124.9911,125.1324,169344.0
2021-12-08 11:45:00,132.87,133.02,132.87,132.97,107588.0,125.1324,125.2737,125.1324,125.2266,107588.0
2021-12-08 11:50:00,132.96,133.07,132.95,133.06,87799.0,125.2171,125.3207,125.2077,125.3113,87799.0
2021-12-08 11:55:00,133.06,133.14,133.04,133.14,76315.0,125.3113,125.3867,125.2925,125.3867,76315.0
2021-12-08 12:00:00,133.13,133.14,133.06,133.08,102364.0,125.3773,125.3867,125.3113,125.3302,102364.0
2021-12-08 12:05:00,133.08,133.15,133.04,133.12,93120.0,125.3302,125.3961,125.2925,125.3678,93120.0
2021-12-08 12:10:00,133.12,133.16,133.06,133.07,100756.0,125.3678,125.4055,125.3113,125.3207,100756.0
2021-12-08 12:15:00,133.07,133.08,133.0,133.0,76701.0,125.3207,125.3302,125.2548,125.2548,76701.0
2021-12-08 12:20:00,133.0,133.08,132.94,133.06,70599.0,125.2548,125.3302,125.1983,125.3113,70599.0
2021-12-08 12:25:00,133.05,133.07,133.03,133.06,40816.0,125.3019,125.3207,125.2831,125.3113,40816.0
2021-12-08 12:30:00,133.06,133.06,132.98,133.03,72143.0,125.3113,125.3113,125.236,125.2831,72143.0
2021-12-08 12:35:00,133.03,133.1,133.01,133.09,57206.0,125.2831,125.349,125.2642,125.3396,57206.0
2021-12-08 12:40:00,133.09,133.14,133.09,133.14,49210.0,125.3396,125.3867,125.3396,125.3867,49210.0
2021-12-08 12:45:00,133.14,133.18,133.12,133.13,55339.0,125.3867,125.4243,125.3678,125.3773,55339.0
2021-12-08 12:50:00,133.13,133.29,133.11,133.28,60820.0,125.3773,125.5279,125.3584,125.5185,60820.0
2021-12-08 12:55:00,133.27,133.3,133.24,133.24,63572.0,125.5091,125.5374,125.4808,125.4808,63572.0
2021-12-08 13:00:00,133.25,133.28,133.22,133.28,53207.0,125.4903,125.5185,125.462,125.5185,53207.0
2021-12-08 13:05:00,133.27,133.28,133.23,133.26,61494.0,125.5091,125.5185,125.4714,125.4997,61494.0
2021-12-08 13:10:00,133.27,133.3,133.21,133.26,38625.0,125.5091,125.5374,125.4526,125.4997,38625.0
2021-12-08 13:15:00,133.26,133.4,133.26,133.39,70611.0,125.4997,125.6315,125.4997,125.6221,70611.0
2021-12-08 13:20:00,133.38,133.39,133.31,133.38,58955.0,125.6127,125.6221,125.5468,125.6127,58955.0
2021-12-08 13:25:00,133.38,133.38,133.32,133.36,37277.0,125.6127,125.6127,125.5562,125.5939,37277.0
2021-12-08 13:30:00,133.37,133.38,133.27,133.3,55302.0,125.6033,125.6127,125.5091,125.5374,55302.0
2021-12-08 13:35:00,133.3,133.36,133.28,133.33,59161.0,125.5374,125.5939,125.5185,125.5656,59161.0
2021-12-08 13:40:00,133.33,133.36,133.29,133.32,75010.0,125.5656,125.5939,125.5279,125.5562,75010.0
2021-12-08 13:45:00,133.32,133.33,133.26,133.28,91701.0,125.5562,125.5656,125.4997,125.5185,91701.0
2021-12-08 13:50:00,133.28,133.34,133.28,133.34,74591.0,125.5185,125.575,125.5185,125.575,74591.0
2021-12-08 13:55:00,133.34,133.39,133.26,133.28,71078.0,125.575,125.6221,125.4997,125.5185,71078.0
2021-12-08 14:00:00,133.29,133.42,133.28,133.41,66444.0,125.5279,125.6504,125.5185,125.6409,66444.0
2021-12-08 14:05:00,133.41,133.45,133.38,133.42,58529.0,125.6409,125.6786,125.6127,125.6504,58529.0
2021-12-08 14:10:00,133.41,133.41,133.35,133.37,58901.0,125.6409,125.6409,125.5844,125.6033,58901.0
2021-12-08 14:15:00,133.36,133.41,133.32,133.39,60526.0,125.5939,125.6409,125.5562,125.6221,60526.0
2021-12-08 14:20:00,133.38,133.43,133.35,133.4,100563.0,125.6127,125.6598,125.5844,125.6315,100563.0
2021-12-08 14:25:00,133.4,133.45,133.4,133.45,55401.0,125.6315,125.6786,125.6315,125.6786,55401.0
2021-12-08 14:30:00,133.44,133.48,133.43,133.46,67457.0,125.6692,125.7069,125.6598,125.688,67457.0
2021-12-08 14:35:00,133.46,133.52,133.42,133.52,60024.0,125.688,125.7445,125.6504,125.7445,60024.0
2021-12-08 14:40:00,133.51,133.51,133.41,133.42,52043.0,125.7351,125.7351,125.6409,125.6504,52043.0
2021-12-08 14:45:00,133.41,133.51,133.39,133.51,71494.0,125.6409,125.7351,125.6221,125.7351,71494.0
2021-12-08 14:50:00,133.51,133.55,133.5,133.52,54820.0,125.7351,125.7728,125.7257,125.7445,54820.0
2021-12-08 14:55:00,133.53,133.63,133.51,133.59,85469.0,125.754,125.8481,125.7351,125.8105,85469.0
2021-12-08 15:00:00,133.6,133.64,133.58,133.6,78910.0,125.8199,125.8576,125.801,125.8199,78910.0
2021-12-08 15:05:00,133.6,133.65,133.56,133.61,94866.0,125.8199,125.867,125.7822,125.8293,94866.0
2021-12-08 15:10:00,133.6,133.67,133.6,133.64,97463.0,125.8199,125.8858,125.8199,125.8576,97463.0
2021-12-08 15:15:00,133.65,133.65,133.58,133.59,82410.0,125.867,125.867,125.801,125.8105,82410.0
2021-12-08 15:20:00,133.59,133.69,133.56,133.69,63068.0,125.8105,125.9046,125.7822,125.9046,63068.0
2021-12-08 15:25:00,133.69,133.72,133.65,133.72,129693.0,125.9046,125.9329,125.867,125.9329,129693.0
2021-12-08 15:30:00,133.71,133.74,133.66,133.67,171280.0,125.9235,125.9517,125.8764,125.8858,171280.0
2021-12-08 15:35:00,133.66,133.66,133.56,133.6,105595.0,125.8764,125.8764,125.7822,125.8199,105595.0
2021-12-08 15:40:00,133.61,133.67,133.58,133.62,192248.0,125.8293,125.8858,125.801,125.8387,192248.0
2021-12-08 15:45:00,133.62,133.72,133.62,133.7,411227.0,125.8387,125.9329,125.8387,125.9141,411227.0
2021-12-08 15:50:00,133.7,133.89,133.7,133.86,736787.0,125.9141,126.093,125.9141,126.0647,736787.0
2021-12-08 15:55:00,133.87,133.89,133.71,133.75,1381649.0,126.0742,126.093,125.9235,125.9611,1381649.0
2021-12-09 09:30:00,133.71,133.94,133.57,133.93,232476.0,125.9235,126.1401,125.7916,126.1307,232476.0
2021-12-09 09:35:00,133.91,133.98,133.67,133.83,174806.0,126.1118,126.1778,125.8858,126.0365,174806.0
2021-12-09 09:40:00,133.82,133.82,133.58,133.65,207553.0,126.0271,126.0271,125.801,125.867,207553.0
2021-12-09 09:45:00,133.64,133.84,133.59,133.64,226746.0,125.8576,126.0459,125.8105,125.8576,226746.0
2021-12-09 09:50:00,133.65,133.98,133.62,133.98,182822.0,125.867,126.1778,125.8387,126.1778,182822.0
2021-12-09 09:55:00,133.98,134.03,133.79,133.98,128562.0,126.1778,126.2248,125.9988,126.1778,128562.0
2021-12-09 10:00:00,133.99,134.09,133.91,133.94,170997.0,126.1872,126.2813,126.1118,126.1401,170997.0
2021-12-09 10:05:00,133.93,134.03,133.88,134.02,148404.0,126.1307,126.2248,126.0836,126.2154,148404.0
2021-12-09 10:10:00,134.02,134.1,133.99,134.08,142099.0,126.2154,126.2908,126.1872,126.2719,142099.0
2021-12-09 10:15:00,134.07,134.18,134.04,134.13,121548.0,126.2625,126.3661,126.2343,126.319,121548.0
2021-12-09 10:20:00,134.13,134.31,134.13,134.2,94167.0,126.319,126.4885,126.319,126.3849,94167.0
2021-12-09 10:25:00,134.2,134.39,134.2,134.29,171965.0,126.3849,126.5639,126.3849,126.4697,171965.0
2021-12-09 10:30:00,134.28,134.28,133.99,134.17,133239.0,126.4603,126.4603,126.1872,126.3567,133239.0
2021-12-09 10:35:00,134.16,134.17,134.01,134.07,108707.0,126.3473,126.3567,126.206,126.2625,108707.0
2021-12-09 10:40:00,134.06,134.12,134.02,134.08,207240.0,126.2531,126.3096,126.2154,126.2719,207240.0
2021-12-09 10:45:00,134.08,134.2,134.04,134.19,132784.0,126.2719,126.3849,126.2343,126.3755,132784.0
2021-12-09 10:50:00,134.19,134.27,134.15,134.27,79192.0,126.3755,126.4509,126.3379,126.4509,79192.0
2021-12-09 10:55:00,134.26,134.37,134.24,134.36,52985.0,126.4414,126.545,126.4226,126.5356,52985.0
2021-12-09 11:00:00,134.36,134.52,134.33,134.43,97779.0,126.5356,126.6863,126.5074,126.6015,97779.0
2021-12-09 11:05:00,134.44,134.46,134.3,134.3,57104.0,126.611,126.6298,126.4791,126.4791,57104.0
2021-12-09 11:10:00,134.3,134.34,134.26,134.3,77376.0,126.4791,126.5168,126.4414,126.4791,77376.0
2021-12-09 11:15:00,134.31,134.41,134.31,134.41,60266.0,126.4885,126.5827,126.4885,126.5827,60266.0
2021-12-09 11:20:00,134.4,134.44,134.29,134.43,60056.0,126.5733,126.611,126.4697,126.6015,60056.0
2021-12-09 11:25:00,134.42,134.48,134.38,134.46,32630.0,126.5921,126.6486,126.5545,126.6298,32630.0
2021-12-09 11:30:00,134.46,134.49,134.41,134.41,74075.0,126.6298,126.6581,126.5827,126.5827,74075.0
2021-12-09 11:35:00,134.41,134.42,134.33,134.35,59058.0,126.5827,126.5921,126.5074,126.5262,59058.0
2021-12-09 11:40:00,134.35,134.48,134.35,134.44,51055.0,126.5262,126.6486,126.5262,126.611,51055.0
2021-12-09 11:45:00,134.43,134.44,134.24,134.31,58530.0,126.6015,126.611,126.4226,126.4885,58530.0
2021-12-09 11:50:00,134.3,134.38,134.26,134.37,41421.0,126.4791,126.5545,126.4414,126.545,41421.0
2021-12-09 11:55:00,134.37,134.38,134.27,134.28,62092.0,126.545,126.5545,126.4509,126.4603,62092.0
2021-12-09 12:00:00,134.28,134.34,134.24,134.31,41288.0,126.4603,126.5168,126.4226,126.4885,41288.0
2021-12-09 12:05:00,134.31,134.38,134.3,134.32,46611.0,126.4885,126.5545,126.4791,126.498,46611.0
2021-12-09 12:10:00,134.32,134.37,134.27,134.36,27837.0,126.498,126.545,126.4509,126.5356,27837.0
2021-12-09 12:15:00,134.36,134.37,134.32,134.32,27104.0,126.5356,126.545,126.498,126.498,27104.0
2021-12-09 12:20:00,134.32,134.36,134.29,134.35,37264.0,126.498,126.5356,126.4697,126.5262,37264.0
2021-12-09 12:25:00,134.35,134.35,134.22,134.22,31720.0,126.5262,126.5262,126.4038,126.4038,31720.0
2021-12-09 12:30:00,134.21,134.23,134.17,134.18,25007.0,126.3944,126.4132,126.3567,126.3661,25007.0
2021-12-09 12:35:00,134.18,134.29,134.17,134.27,31816.0,126.3661,126.4697,126.3567,126.4509,31816.0
2021-12-09 12:40:00,134.27,134.28,134.23,134.25,31511.0,126.4509,126.4603,126.4132,126.432,31511.0
2021-12-09 12:45:00,134.25,134.29,134.21,134.27,31125.0,126.432,126.4697,126.3944,126.4509,31125.0
2021-12-09 12:50:00,134.26,134.28,134.23,134.24,25970.0,126.4414,126.4603,126.4132,126.4226,25970.0
2021-12-09 12:55:00,134.24,134.3,134.23,134.28,27910.0,126.4226,126.4791,126.4132,126.4603,27910.0
2021-12-09 13:00:00,134.28,134.28,134.15,134.17,102747.0,126.4603,126.4603,126.3379,126.3567,102747.0
2021-12-09 13:05:00,134.17,134.27,134.16,134.24,75744.0,126.3567,126.4509,126.3473,126.4226,75744.0
2021-12-09 13:10:00,134.24,134.26,134.21,134.22,35848.0,126.4226,126.4414,126.3944,126.4038,35848.0
2021-12-09 13:15:00,134.23,134.28,134.23,134.26,24277.0,126.4132,126.4603,126.4132,126.4414,24277.0
2021-12-09 13:20:00,134.25,134.27,134.21,134.26,31480.0,126.432,126.4509,126.3944,126.4414,31480.0
2021-12-09 13:25:00,134.27,134.29,134.24,134.28,37532.0,126.4509,126.4697,126.4226,126.4603,37532.0
2021-12-09 13:30:00,134.29,134.41,134.28,134.41,44742.0,126.4697,126.5827,126.4603,126.5827,44742.0
2021-12-09 13:35:00,134.41,134.48,134.4,134.45,37671.0,126.5827,126.6486,126.5733,126.6204,37671.0
2021-12-09 13:40:00,134.46,134.51,134.4,134.42,69104.0,126.6298,126.6769,126.5733,126.5921,69104.0
2021-12-09 13:45:00,134.42,134.52,134.42,134.49,51152.0,126.5921,126.6863,126.5921,126.6581,51152.0
2021-12-09 13:50:00,134.48,134.48,134.34,134.34,44326.0,126.6486,126.6486,126.5168,126.5168,44326.0
2021-12-09 13:55:00,134.34,134.45,134.31,134.44,34549.0,126.5168,126.6204,126.4885,126.611,34549.0
2021-12-09 14:00:00,134.44,134.48,134.4,134.45,102044.0,126.611,126.6486,126.5733,126.6204,102044.0
2021-12-09 14:05:00,134.45,134.47,134.42,134.47,91870.0,126.6204,126.6392,126.5921,126.6392,91870.0
2021-12-09 14:10:00,134.46,134.49,134.43,134.47,51789.0,126.6298,126.6581,126.6015,126.6392,51789.0
2021-12-09 14:15:00,134.47,134.55,134.43,134.44,46149.0,126.6392,126.7146,126.6015,126.611,46149.0
2021-12-09 14:20:00,134.45,134.5,134.4,134.49,50653.0,126.6204,126.6675,126.5733,126.6581,50653.0
2021-12-09 14:25:00,134.49,134.5,134.39,134.42,68441.0,126.6581,126.6675,126.5639,126.5921,68441.0
2021-12-09 14:30:00,134.42,134.46,134.4,134.44,43645.0,126.5921,126.6298,126.5733,126.611,43645.0
2021-12-09 14:35:00,134.43,134.5,134.43,134.5,52819.0,126.6015,126.6675,126.6015,126.6675,52819.0
2021-12-09 14:40:00,134.49,134.5,134.41,134.44,44727.0,126.6581,126.6675,126.5827,126.611,44727.0
2021-12-09 14:45:00,134.45,134.45,134.38,134.41,34957.0,126.6204,126.6204,126.5545,126.5827,34957.0
2021-12-09 14:50:00,134.41,134.42,134.33,134.39,85370.0,126.5827,126.5921,126.5074,126.5639,85370.0
2021-12-09 14:55:00,134.39,134.4,134.24,134.28,65363.0,126.5639,126.5733,126.4226,126.4603,65363.0
2021-12-09 15:00:00,134.27,134.35,134.25,134.3,101906.0,126.4509,126.5262,126.432,126.4791,101906.0
2021-12-09 15:05:00,134.31,134.36,134.22,134.29,109155.0,126.4885,126.5356,126.4038,126.4697,109155.0
2021-12-09 15:10:00,134.29,134.36,134.19,134.28,159955.0,126.4697,126.5356,126.3755,126.4603,159955.0
2021-12-09 15:15:00,134.29,134.29,134.2,134.21,168001.0,126.4697,126.4697,126.3849,126.3944,168001.0
2021-12-09 15:20:00,134.22,134.22,134.13,134.16,121967.0,126.4038,126.4038,126.319,126.3473,121967.0
2021-12-09 15:25:00,134.15,134.24,134.08,134.12,142670.0,126.3379,126.4226,126.2719,126.3096,142670.0
2021-12-09 15:30:00,134.11,134.22,134.09,134.14,178384.0,126.3002,126.4038,126.2813,126.3284,178384.0
2021-12-09 15:35:00,134.14,134.19,134.1,134.14,184126.0,126.3284,126.3755,126.2908,126.3284,184126.0
2021-12-09 15:40:00,134.14,134.23,134.09,134.15,142410.0,126.3284,126.4132,126.2813,126.3379,142410.0
2021-12-09 15:45:00,134.14,134.22,134.1,134.2,173297.0,126.3284,126.4038,126.2908,126.3849,173297.0
2021-12-09 15:50:00,134.2,134.33,134.14,134.25,642789.0,126.3849,126.5074,126.3284,126.432,642789.0
2021-12-09 15:55:00,134.25,134.28,134.08,134.11,716182.0,126.432,126.4603,126.2719,126.3002,716182.0
2021-12-10 09:30:00,133.76,134.02,133.7,133.95,344573.0,125.9706,126.2154,125.9141,126.1495,344573.0
2021-12-10 09:35:00,133.97,134.33,133.89,134.2,266360.0,126.1683,126.5074,126.093,126.3849,266360.0
2021-12-10 09:40:00,134.2,134.57,134.2,134.5,188945.0,126.3849,126.7334,126.3849,126.6675,188945.0
2021-12-10 09:45:00,134.51,134.75,134.38,134.71,200571.0,126.6769,126.9029,126.5545,126.8652,200571.0
2021-12-10 09:50:00,134.72,134.86,134.65,134.71,221968.0,126.8747,127.0065,126.8087,126.8652,221968.0
2021-12-10 09:55:00,134.72,134.79,134.65,134.71,243590.0,126.8747,126.9406,126.8087,126.8652,243590.0
2021-12-10 10:00:00,134.7,134.78,134.47,134.49,171342.0,126.8558,126.9312,126.6392,126.6581,171342.0
2021-12-10 10:05:00,134.49,134.53,134.32,134.33,298364.0,126.6581,126.6957,126.498,126.5074,298364.0
2021-12-10 10:10:00,134.33,134.34,134.18,134.22,151007.0,126.5074,126.5168,126.3661,126.4038,151007.0
2021-12-10 10:15:00,134.21,134.36,134.18,134.28,95562.0,126.3944,126.5356,126.3661,126.4603,95562.0
2021-12-10 10:20:00,134.28,134.36,134.2,134.23,87999.0,126.4603,126.5356,126.3849,126.4132,87999.0
2021-12-10 10:25:00,134.23,134.35,134.18,134.24,65118.0,126.4132,126.5262,126.3661,126.4226,65118.0
2021-12-10 10:30:00,134.25,134.3,134.07,134.09,106651.0,126.432,126.4791,126.2625,126.2813,106651.0
2021-12-10 10:35:00,134.09,134.09,133.96,134.0,74574.0,126.2813,126.2813,126.1589,126.1966,74574.0
2021-12-10 10:40:00,134.0,134.0,133.92,133.97,62740.0,126.1966,126.1966,126.1212,126.1683,62740.0
2021-12-10 10:45:00,133.97,134.13,133.95,134.02,89709.0,126.1683,126.319,126.1495,126.2154,89709.0
2021-12-10 10:50:00,134.02,134.1,134.01,134.03,61579.0,126.2154,126.2908,126.206,126.2248,61579.0
2021-12-10 10:55:00,134.03,134.15,134.03,134.12,83393.0,126.2248,126.3379,126.2248,126.3096,83393.0
2021-12-10 11:00:00,134.11,134.19,134.04,134.15,85446.0,126.3002,126.3755,126.2343,126.3379,85446.0
2021-12-10 11:05:00,134.14,134.15,133.96,134.0,127952.0,126.3284,126.3379,126.1589,126.1966,127952.0
2021-12-10 11:10:00,134.0,134.09,133.97,134.09,88683.0,126.1966,126.2813,126.1683,126.2813,88683.0
2021-12-10 11:15:00,134.08,134.12,134.0,134.09,84430.0,126.2719,126.3096,126.1966,126.2813,84430.0
2021-12-10 11:20:00,134.1,134.28,134.08,134.26,82588.0,126.2908,126.4603,126.2719,126.4414,82588.0
2021-12-10 11:25:00,134.25,134.26,134.13,134.15,127416.0,126.432,126.4414,126.319,126.3379,127416.0
2021-12-10 11:30:00,134.15,134.15,134.04,134.08,61392.0,126.3379,126.3379,126.2343,126.2719,61392.0
2021-12-10 11:35:00,134.08,134.14,134.05,134.07,70758.0,126.2719,126.3284,126.2437,126.2625,70758.0
2021-12-10 11:40:00,134.06,134.14,134.06,134.08,57987.0,126.2531,126.3284,126.2531,126.2719,57987.0
2021-12-10 11:45:00,134.09,134.18,134.07,134.09,190433.0,126.2813,126.3661,126.2625,126.2813,190433.0
2021-12-10 11:50:00,134.09,134.1,133.91,133.91,45838.0,126.2813,126.2908,126.1118,126.1118,45838.0
2021-12-10 11:55:00,133.91,133.94,133.85,133.91,57099.0,126.1118,126.1401,126.0553,126.1118,57099.0
2021-12-10 12:00:00,133.9,133.98,133.85,133.96,45348.0,126.1024,126.1778,126.0553,126.1589,45348.0
2021-12-10 12:05:00,133.96,134.07,133.95,133.97,98734.0,126.1589,126.2625,126.1495,126.1683,98734.0
2021-12-10 12:10:00,133.98,134.02,133.92,133.95,52907.0,126.1778,126.2154,126.1212,126.1495,52907.0
2021-12-10 12:15:00,133.95,133.98,133.93,133.94,37816.0,126.1495,126.1778,126.1307,126.1401,37816.0
2021-12-10 12:20:00,133.95,133.98,133.92,133.97,23988.0,126.1495,126.1778,126.1212,126.1683,23988.0
2021-12-10 12:25:00,133.96,133.99,133.9,133.92,28158.0,126.1589,126.1872,126.1024,126.1212,28158.0
2021-12-10 12:30:00,133.93,133.94,133.83,133.84,38656.0,126.1307,126.1401,126.0365,126.0459,38656.0
2021-12-10 12:35:00,133.85,133.9,133.8,133.82,45979.0,126.0553,126.1024,126.0082,126.0271,45979.0
2021-12-10 12:40:00,133.83,133.83,133.8,133.83,29487.0,126.0365,126.0365,126.0082,126.0365,29487.0
2021-12-10 12:45:00,133.83,133.97,133.83,133.96,34451.0,126.0365,126.1683,126.0365,126.1589,34451.0
2021-12-10 12:50:00,133.95,134.03,133.94,134.02,26638.0,126.1495,126.2248,126.1401,126.2154,26638.0
2021-12-10 12:55:00,134.02,134.1,134.01,134.09,28350.0,126.2154,126.2908,126.206,126.2813,28350.0
2021-12-10 13:00:00,134.09,134.18,134.08,134.18,35671.0,126.2813,126.3661,126.2719,126.3661,35671.0
2021-12-10 13:05:00,134.18,134.2,134.14,134.18,23770.0,126.3661,126.3849,126.3284,126.3661,23770.0
2021-12-10 13:10:00,134.17,134.25,134.17,134.24,24207.0,126.3567,126.432,126.3567,126.4226,24207.0
2021-12-10 13:15:00,134.24,134.3,134.19,134.29,79572.0,126.4226,126.4791,126.3755,126.4697,79572.0
2021-12-10 13:20:00,134.28,134.28,134.22,134.27,37137.0,126.4603,126.4603,126.4038,126.4509,37137.0
2021-12-10 13:25:00,134.26,134.31,134.25,134.31,23780.0,126.4414,126.4885,126.432,126.4885,23780.0
2021-12-10 13:30:00,134.31,134.35,134.25,134.34,31152.0,126.4885,126.5262,126.432,126.5168,31152.0
2021-12-10 13:35:00,134.34,134.35,134.29,134.3,40297.0,126.5168,126.5262,126.4697,126.4791,40297.0
2021-12-10 13:40:00,134.3,134.3,134.25,134.27,36273.0,126.4791,126.4791,126.432,126.4509,36273.0
2021-12-10 13:45:00,134.27,134.28,134.21,134.22,26430.0,126.4509,126.4603,126.3944,126.4038,26430.0
2021-12-10 13:50:00,134.22,134.28,134.22,134.23,34629.0,126.4038,126.4603,126.4038,126.4132,34629.0
2021-12-10 13:55:00,134.22,134.29,134.2,134.29,28653.0,126.4038,126.4697,126.3849,126.4697,28653.0
2021-12-10 14:00:00,134.29,134.32,134.24,134.28,36633.0,126.4697,126.498,126.4226,126.4603,36633.0
2021-12-10 14:05:00,134.28,134.29,134.24,134.24,26484.0,126.4603,126.4697,126.4226,126.4226,26484.0
2021-12-10 14:10:00,134.25,134.28,134.23,134.25,25025.0,126.432,126.4603,126.4132,126.432,25025.0
2021-12-10 14:15:00,134.25,134.27,134.21,134.27,31188.0,126.432,126.4509,126.3944,126.4509,31188.0
2021-12-10 14:20:00,134.27,134.31,134.26,134.3,33573.0,126.4509,126.4885,126.4414,126.4791,33573.0
2021-12-10 14:25:00,134.3,134.38,134.28,134.35,43455.0,126.4791,126.5545,126.4603,126.5262,43455.0
2021-12-10 14:30:00,134.35,134.4,134.32,134.34,37862.0,126.5262,126.5733,126.498,126.5168,37862.0
2021-12-10 14:35:00,134.35,134.38,134.29,134.35,44152.0,126.5262,126.5545,126.4697,126.5262,44152.0
2021-12-10 14:40:00,134.35,134.39,134.33,134.37,51748.0,126.5262,126.5639,126.5074,126.545,51748.0
2021-12-10 14:45:00,134.36,134.38,134.34,134.37,34246.0,126.5356,126.5545,126.5168,126.545,34246.0
2021-12-10 14:50:00,134.37,134.38,134.28,134.29,33365.0,126.545,126.5545,126.4603,126.4697,33365.0
2021-12-10 14:55:00,134.3,134.35,134.27,134.3,41972.0,126.4791,126.5262,126.4509,126.4791,41972.0
2021-12-10 15:00:00,134.29,134.33,134.22,134.22,73678.0,126.4697,126.5074,126.4038,126.4038,73678.0
2021-12-10 15:05:00,134.22,134.35,134.18,134.33,73925.0,126.4038,126.5262,126.3661,126.5074,73925.0
2021-12-10 15:10:00,134.32,134.37,134.31,134.34,63814.0,126.498,126.545,126.4885,126.5168,63814.0
2021-12-10 15:15:00,134.34,134.36,134.28,134.36,92064.0,126.5168,126.5356,126.4603,126.5356,92064.0
2021-12-10 15:20:00,134.36,134.38,134.31,134.34,60748.0,126.5356,126.5545,126.4885,126.5168,60748.0
2021-12-10 15:25:00,134.34,134.37,134.29,134.34,70804.0,126.5168,126.545,126.4697,126.5168,70804.0
2021-12-10 15:30:00,134.34,134.43,134.33,134.42,77141.0,126.5168,126.6015,126.5074,126.5921,77141.0
2021-12-10 15:35:00,134.42,134.45,134.38,134.4,75459.0,126.5921,126.6204,126.5545,126.5733,75459.0
2021-12-10 15:40:00,134.41,134.5,134.4,134.46,94644.0,126.5827,126.6675,126.5733,126.6298,94644.0
2021-12-10 15:45:00,134.46,134.54,134.44,134.44,143112.0,126.6298,126.7051,126.611,126.611,143112.0
2021-12-10 15:50:00,134.45,134.58,134.44,134.49,266456.0,126.6204,126.7428,126.611,126.6581,266456.0
2021-12-10 15:55:00,134.48,134.58,134.44,134.56,564582.0,126.6486,126.7428,126.611,126.724,564582.0
2021-12-13 09:30:00,134.62,135.27,134.58,135.15,424902.0,126.7805,127.3926,126.7428,127.2796,424902.0
2021-12-13 09:35:00,135.14,135.21,134.77,134.77,241027.0,127.2702,127.3361,126.9217,126.9217,241027.0
2021-12-13 09:40:00,134.76,135.0,134.71,134.88,206748.0,126.9123,127.1384,126.8652,127.0253,206748.0
2021-12-13 09:45:00,134.89,134.93,134.61,134.82,234263.0,127.0348,127.0724,126.7711,126.9688,234263.0
2021-12-13 09:50:00,134.81,135.07,134.77,135.01,175804.0,126.9594,127.2043,126.9217,127.1478,175804.0
2021-12-13 09:55:00,135.01,135.13,134.96,135.04,131654.0,127.1478,127.2608,127.1007,127.176,131654.0
2021-12-13 10:00:00,135.02,135.05,134.87,134.98,133356.0,127.1572,127.1854,127.0159,127.1195,133356.0
2021-12-13 10:05:00,134.98,135.1,134.89,135.04,144489.0,127.1195,127.2325,127.0348,127.176,144489.0
2021-12-13 10:10:00,135.03,135.22,135.0,135.11,191438.0,127.1666,127.3455,127.1384,127.2419,191438.0
2021-12-13 10:15:00,135.12,135.36,135.11,135.31,111709.0,127.2514,127.4774,127.2419,127.4303,111709.0
2021-12-13 10:20:00,135.31,135.4,135.16,135.27,127637.0,127.4303,127.5151,127.289,127.3926,127637.0
2021-12-13 10:25:00,135.27,135.34,135.07,135.14,107750.0,127.3926,127.4586,127.2043,127.2702,107750.0
2021-12-13 10:30:00,135.14,135.17,135.04,135.08,133773.0,127.2702,127.2985,127.176,127.2137,133773.0
2021-12-13 10:35:00,135.09,135.32,135.09,135.29,92804.0,127.2231,127.4397,127.2231,127.4115,92804.0
2021-12-13 10:40:00,135.29,135.34,135.17,135.21,118125.0,127.4115,127.4586,127.2985,127.3361,118125.0
2021-12-13 10:45:00,135.21,135.37,135.21,135.3,85434.0,127.3361,127.4868,127.3361,127.4209,85434.0
2021-12-13 10:50:00,135.31,135.47,135.31,135.38,113133.0,127.4303,127.581,127.4303,127.4962,113133.0
2021-12-13 10:55:00,135.38,135.46,135.37,135.41,80919.0,127.4962,127.5716,127.4868,127.5245,80919.0
2021-12-13 11:00:00,135.4,135.42,135.2,135.31,132946.0,127.5151,127.5339,127.3267,127.4303,132946.0
2021-12-13 11:05:00,135.31,135.61,135.31,135.56,116707.0,127.4303,127.7128,127.4303,127.6657,116707.0
2021-12-13 11:10:00,135.56,135.59,135.38,135.5,102880.0,127.6657,127.694,127.4962,127.6092,102880.0
2021-12-13 11:15:00,135.5,135.66,135.49,135.62,80855.0,127.6092,127.7599,127.5998,127.7222,80855.0
2021-12-13 11:20:00,135.62,135.74,135.62,135.72,108875.0,127.7222,127.8353,127.7222,127.8164,108875.0
2021-12-13 11:25:00,135.71,135.8,135.64,135.74,120556.0,127.807,127.8918,127.7411,127.8353,120556.0
2021-12-13 11:30:00,135.74,135.79,135.68,135.73,75701.0,127.8353,127.8823,127.7788,127.8258,75701.0
2021-12-13 11:35:00,135.73,135.9,135.73,135.84,84098.0,127.8258,127.9859,127.8258,127.9294,84098.0
2021-12-13 11:40:00,135.85,135.9,135.8,135.84,56321.0,127.9389,127.9859,127.8918,127.9294,56321.0
2021-12-13 11:45:00,135.85,135.92,135.77,135.79,70413.0,127.9389,128.0048,127.8635,127.8823,70413.0
2021-12-13 11:50:00,135.79,135.8,135.67,135.75,76219.0,127.8823,127.8918,127.7693,127.8447,76219.0
2021-12-13 11:55:00,135.76,135.87,135.73,135.86,113133.0,127.8541,127.9577,127.8258,127.9483,113133.0
2021-12-13 12:00:00,135.86,135.86,135.69,135.77,94839.0,127.9483,127.9483,127.7882,127.8635,94839.0
2021-12-13 12:05:00,135.77,135.81,135.71,135.77,78804.0,127.8635,127.9012,127.807,127.8635,78804.0
2021-12-13 12:10:00,135.76,135.81,135.71,135.75,65216.0,127.8541,127.9012,127.807,127.8447,65216.0
2021-12-13 12:15:00,135.75,135.75,135.65,135.68,55069.0,127.8447,127.8447,127.7505,127.7788,55069.0
2021-12-13 12:20:00,135.68,135.69,135.59,135.61,123887.0,127.7788,127.7882,127.694,127.7128,123887.0
2021-12-13 12:25:00,135.61,135.63,135.53,135.61,71989.0,127.7128,127.7317,127.6375,127.7128,71989.0
2021-12-13 12:30:00,135.6,135.61,135.45,135.57,62711.0,127.7034,127.7128,127.5621,127.6752,62711.0
2021-12-13 12:35:00,135.57,135.71,135.57,135.69,54667.0,127.6752,127.807,127.6752,127.7882,54667.0
2021-12-13 12:40:00,135.69,135.72,135.64,135.65,59891.0,127.7882,127.8164,127.7411,127.7505,59891.0
2021-12-13 12:45:00,135.65,135.65,135.56,135.58,51702.0,127.7505,127.7505,127.6657,127.6846,51702.0
2021-12-13 12:50:00,135.58,135.62,135.51,135.52,62440.0,127.6846,127.7222,127.6187,127.6281,62440.0
2021-12-13 12:55:00,135.52,135.58,135.47,135.56,75066.0,127.6281,127.6846,127.581,127.6657,75066.0
2021-12-13 13:00:00,135.56,135.68,135.56,135.68,92324.0,127.6657,127.7788,127.6657,127.7788,92324.0
2021-12-13 13:05:00,135.67,135.71,135.64,135.69,77135.0,127.7693,127.807,127.7411,127.7882,77135.0
2021-12-13 13:10:00,135.68,135.77,135.66,135.74,418278.0,127.7788,127.8635,127.7599,127.8353,418278.0
2021-12-13 13:15:00,135.74,135.77,135.7,135.75,68430.0,127.8353,127.8635,127.7976,127.8447,68430.0
2021-12-13 13:20:00,135.75,135.79,135.7,135.73,79380.0,127.8447,127.8823,127.7976,127.8258,79380.0
2021-12-13 13:25:00,135.73,135.73,135.65,135.71,38491.0,127.8258,127.8258,127.7505,127.807,38491.0
2021-12-13 13:30:00,135.72,135.79,135.7,135.79,59162.0,127.8164,127.8823,127.7976,127.8823,59162.0
2021-12-13 13:35:00,135.78,135.83,135.75,135.76,57133.0,127.8729,127.92,127.8447,127.8541,57133.0
2021-12-13 13:40:00,135.76,135.88,135.74,135.84,81421.0,127.8541,127.9671,127.8353,127.9294,81421.0
2021-12-13 13:45:00,135.84,135.86,135.79,135.84,78152.0,127.9294,127.9483,127.8823,127.9294,78152.0
2021-12-13 13:50:00,135.84,135.96,135.84,135.92,71553.0,127.9294,128.0424,127.9294,128.0048,71553.0
2021-12-13 13:55:00,135.91,136.04,135.89,136.04,189561.0,127.9954,128.1178,127.9765,128.1178,189561.0
2021-12-13 14:00:00,136.04,136.07,135.92,135.94,147260.0,128.1178,128.146,128.0048,128.0236,147260.0
2021-12-13 14:05:00,135.95,136.02,135.92,136.02,76283.0,128.033,128.099,128.0048,128.099,76283.0
2021-12-13 14:10:00,136.01,136.07,135.97,136.01,144553.0,128.0895,128.146,128.0519,128.0895,144553.0
2021-12-13 14:15:00,136.02,136.05,135.95,135.96,118402.0,128.099,128.1272,128.033,128.0424,118402.0
2021-12-13 14:20:00,135.96,136.02,135.92,135.93,75783.0,128.0424,128.099,128.0048,128.0142,75783.0
2021-12-13 14:25:00,135.93,135.95,135.83,135.86,62107.0,128.0142,128.033,127.92,127.9483,62107.0
2021-12-13 14:30:00,135.86,135.87,135.74,135.81,67483.0,127.9483,127.9577,127.8353,127.9012,67483.0
2021-12-13 14:35:00,135.81,135.83,135.74,135.78,81082.0,127.9012,127.92,127.8353,127.8729,81082.0
2021-12-13 14:40:00,135.78,135.88,135.74,135.83,80260.0,127.8729,127.9671,127.8353,127.92,80260.0
2021-12-13 14:45:00,135.83,135.89,135.83,135.84,49811.0,127.92,127.9765,127.92,127.9294,49811.0
2021-12-13 14:50:00,135.85,135.89,135.84,135.86,60239.0,127.9389,127.9765,127.9294,127.9483,60239.0
2021-12-13 14:55:00,135.86,135.93,135.85,135.89,73693.0,127.9483,128.0142,127.9389,127.9765,73693.0
2021-12-13 15:00:00,135.9,135.99,135.89,135.97,77273.0,127.9859,128.0707,127.9765,128.0519,77273.0
2021-12-13 15:05:00,135.97,136.0,135.86,135.87,88664.0,128.0519,128.0801,127.9483,127.9577,88664.0
2021-12-13 15:10:00,135.86,136.01,135.85,135.99,80922.0,127.9483,128.0895,127.9389,128.0707,80922.0
2021-12-13 15:15:00,136.0,136.02,135.88,135.93,96546.0,128.0801,128.099,127.9671,128.0142,96546.0
2021-12-13 15:20:00,135.94,136.03,135.87,136.02,95163.0,128.0236,128.1084,127.9577,128.099,95163.0
2021-12-13 15:25:00,136.03,136.04,135.86,135.87,97265.0,128.1084,128.1178,127.9483,127.9577,97265.0
2021-12-13 15:30:00,135.87,136.1,135.87,136.09,219010.0,127.9577,128.1743,127.9577,128.1649,219010.0
2021-12-13 15:35:00,136.09,136.14,136.0,136.02,124258.0,128.1649,128.212,128.0801,128.099,124258.0
2021-12-13 15:40:00,136.02,136.2,136.01,136.12,244931.0,128.099,128.2685,128.0895,128.1931,244931.0
2021-12-13 15:45:00,136.12,136.23,136.11,136.16,224939.0,128.1931,128.2967,128.1837,128.2308,224939.0
2021-12-13 15:50:00,136.16,136.16,135.92,135.93,535349.0,128.2308,128.2308,128.0048,128.0142,535349.0
2021-12-13 15:55:00,135.93,135.96,135.8,135.84,935508.0,128.0142,128.0424,127.8918,127.9294,935508.0
2021-12-14 09:30:00,135.17,135.46,134.92,135.24,412800.0,127.2985,127.5716,127.063,127.3644,412800.0
2021-12-14 09:35:00,135.22,135.22,134.94,135.03,364040.0,127.3455,127.3455,127.0818,127.1666,364040.0
2021-12-14 09:40:00,135.03,135.84,135.02,135.84,304958.0,127.1666,127.9294,127.1572,127.9294,304958.0
2021-12-14 09:45:00,135.84,135.98,135.62,135.91,317850.0,127.9294,128.0613,127.7222,127.9954,317850.0
2021-12-14 09:50:00,135.92,136.01,135.51,135.56,279772.0,128.0048,128.0895,127.6187,127.6657,279772.0
2021-12-14 09:55:00,135.57,135.86,135.52,135.52,200545.0,127.6752,127.9483,127.6281,127.6281,200545.0
2021-12-14 10:00:00,135.53,135.56,135.26,135.34,231305.0,127.6375,127.6657,127.3832,127.4586,231305.0
2021-12-14 10:05:00,135.34,135.4,135.08,135.12,160501.0,127.4586,127.5151,127.2137,127.2514,160501.0
2021-12-14 10:10:00,135.12,135.18,134.95,135.1,150198.0,127.2514,127.3079,127.0913,127.2325,150198.0
2021-12-14 10:15:00,135.09,135.16,135.06,135.06,142821.0,127.2231,127.289,127.1949,127.1949,142821.0
2021-12-14 10:20:00,135.06,135.1,134.98,135.07,205042.0,127.1949,127.2325,127.1195,127.2043,205042.0
2021-12-14 10:25:00,135.07,135.16,135.01,135.1,79255.0,127.2043,127.289,127.1478,127.2325,79255.0
2021-12-14 10:30:00,135.1,135.12,134.88,135.06,92559.0,127.2325,127.2514,127.0253,127.1949,92559.0
2021-12-14 10:35:00,135.05,135.16,134.98,135.09,75720.0,127.1854,127.289,127.1195,127.2231,75720.0
2021-12-14 10:40:00,135.08,135.12,134.97,135.05,97856.0,127.2137,127.2514,127.1101,127.1854,97856.0
2021-12-14 10:45:00,135.06,135.07,134.78,134.83,98178.0,127.1949,127.2043,126.9312,126.9783,98178.0
2021-12-14 10:50:00,134.84,134.9,134.78,134.82,89390.0,126.9877,127.0442,126.9312,126.9688,89390.0
2021-12-14 10:55:00,134.82,134.83,134.63,134.8,143858.0,126.9688,126.9783,126.7899,126.95,143858.0
2021-12-14 11:00:00,134.8,135.04,134.76,135.02,205364.0,126.95,127.176,126.9123,127.1572,205364.0
2021-12-14 11:05:00,135.02,135.19,135.02,135.12,128764.0,127.1572,127.3173,127.1572,127.2514,128764.0
2021-12-14 11:10:00,135.11,135.21,135.04,135.09,96204.0,127.2419,127.3361,127.176,127.2231,96204.0
2021-12-14 11:15:00,135.08,135.24,135.07,135.15,147740.0,127.2137,127.3644,127.2043,127.2796,147740.0
2021-12-14 11:20:00,135.14,135.27,135.09,135.2,156217.0,127.2702,127.3926,127.2231,127.3267,156217.0
2021-12-14 11:25:00,135.19,135.35,135.19,135.3,133224.0,127.3173,127.468,127.3173,127.4209,133224.0
2021-12-14 11:30:00,135.31,135.32,135.02,135.09,128407.0,127.4303,127.4397,127.1572,127.2231,128407.0
2021-12-14 11:35:00,135.08,135.17,135.03,135.16,97031.0,127.2137,127.2985,127.1666,127.289,97031.0
2021-12-14 11:40:00,135.16,135.18,135.04,135.04,114367.0,127.289,127.3079,127.176,127.176,114367.0
2021-12-14 11:45:00,135.04,135.13,135.0,135.06,97220.0,127.176,127.2608,127.1384,127.1949,97220.0
2021-12-14 11:50:00,135.06,135.14,135.01,135.12,82796.0,127.1949,127.2702,127.1478,127.2514,82796.0
2021-12-14 11:55:00,135.11,135.12,134.98,135.0,71154.0,127.2419,127.2514,127.1195,127.1384,71154.0
2021-12-14 12:00:00,135.01,135.12,134.99,135.12,53622.0,127.1478,127.2514,127.1289,127.2514,53622.0
2021-12-14 12:05:00,135.12,135.2,135.07,135.18,105993.0,127.2514,127.3267,127.2043,127.3079,105993.0
2021-12-14 12:10:00,135.18,135.22,135.13,135.18,63127.0,127.3079,127.3455,127.2608,127.3079,63127.0
2021-12-14 12:15:00,135.19,135.22,135.08,135.18,65682.0,127.3173,127.3455,127.2137,127.3079,65682.0
2021-12-14 12:20:00,135.19,135.25,135.15,135.18,48684.0,127.3173,127.3738,127.2796,127.3079,48684.0
2021-12-14 12:25:00,135.18,135.3,135.17,135.3,36411.0,127.3079,127.4209,127.2985,127.4209,36411.0
2021-12-14 12:30:00,135.29,135.3,135.13,135.18,40455.0,127.4115,127.4209,127.2608,127.3079,40455.0
2021-12-14 12:35:00,135.18,135.21,135.05,135.05,33758.0,127.3079,127.3361,127.1854,127.1854,33758.0
2021-12-14 12:40:00,135.05,135.07,134.92,134.96,56360.0,127.1854,127.2043,127.063,127.1007,56360.0
2021-12-14 12:45:00,134.96,135.0,134.92,134.97,38933.0,127.1007,127.1384,127.063,127.1101,38933.0
2021-12-14 12:50:00,134.96,135.02,134.95,134.98,57922.0,127.1007,127.1572,127.0913,127.1195,57922.0
2021-12-14 12:55:00,134.97,134.99,134.92,134.95,34877.0,127.1101,127.1289,127.063,127.0913,34877.0
2021-12-14 13:00:00,134.95,134.96,134.83,134.88,48551.0,127.0913,127.1007,126.9783,127.0253,48551.0
2021-12-14 13:05:00,134.89,134.97,134.87,134.95,35789.0,127.0348,127.1101,127.0159,127.0913,35789.0
2021-12-14 13:10:00,134.94,134.97,134.87,134.89,31111.0,127.0818,127.1101,127.0159,127.0348,31111.0
2021-12-14 13:15:00,134.89,134.99,134.87,134.98,29692.0,127.0348,127.1289,127.0159,127.1195,29692.0
2021-12-14 13:20:00,134.98,135.01,134.93,134.98,31681.0,127.1195,127.1478,127.0724,127.1195,31681.0
2021-12-14 13:25:00,134.98,135.13,134.96,135.12,32584.0,127.1195,127.2608,127.1007,127.2514,32584.0
2021-12-14 13:30:00,135.12,135.13,135.05,135.05,57063.0,127.2514,127.2608,127.1854,127.1854,57063.0
2021-12-14 13:35:00,135.04,135.08,135.01,135.02,70467.0,127.176,127.2137,127.1478,127.1572,70467.0
2021-12-14 13:40:00,135.02,135.02,134.86,134.91,68237.0,127.1572,127.1572,127.0065,127.0536,68237.0
2021-12-14 13:45:00,134.92,134.95,134.85,134.88,54640.0,127.063,127.0913,126.9971,127.0253,54640.0
2021-12-14 13:50:00,134.88,134.88,134.7,134.72,45789.0,127.0253,127.0253,126.8558,126.8747,45789.0
2021-12-14 13:55:00,134.72,134.8,134.69,134.76,64877.0,126.8747,126.95,126.8464,126.9123,64877.0
2021-12-14 14:00:00,134.76,134.9,134.71,134.89,72625.0,126.9123,127.0442,126.8652,127.0348,72625.0
2021-12-14 14:05:00,134.89,134.91,134.79,134.88,70894.0,127.0348,127.0536,126.9406,127.0253,70894.0
2021-12-14 14:10:00,134.88,134.97,134.85,134.92,62841.0,127.0253,127.1101,126.9971,127.063,62841.0
2021-12-14 14:15:00,134.92,134.98,134.87,134.9,81134.0,127.063,127.1195,127.0159,127.0442,81134.0
2021-12-14 14:20:00,134.89,135.01,134.85,134.99,50655.0,127.0348,127.1478,126.9971,127.1289,50655.0
2021-12-14 14:25:00,134.99,135.0,134.93,134.95,56167.0,127.1289,127.1384,127.0724,127.0913,56167.0
2021-12-14 14:30:00,134.95,135.12,134.93,135.1,45487.0,127.0913,127.2514,127.0724,127.2325,45487.0
2021-12-14 14:35:00,135.1,135.13,135.06,135.13,39863.0,127.2325,127.2608,127.1949,127.2608,39863.0
2021-12-14 14:40:00,135.14,135.21,135.13,135.16,51197.0,127.2702,127.3361,127.2608,127.289,51197.0
2021-12-14 14:45:00,135.16,135.2,135.14,135.17,116692.0,127.289,127.3267,127.2702,127.2985,116692.0
2021-12-14 14:50:00,135.18,135.23,135.16,135.18,68066.0,127.3079,127.355,127.289,127.3079,68066.0
2021-12-14 14:55:00,135.17,135.22,135.14,135.21,48074.0,127.2985,127.3455,127.2702,127.3361,48074.0
2021-12-14 15:00:00,135.21,135.35,135.2,135.34,73114.0,127.3361,127.468,127.3267,127.4586,73114.0
2021-12-14 15:05:00,135.35,135.41,135.32,135.4,54240.0,127.468,127.5245,127.4397,127.5151,54240.0
2021-12-14 15:10:00,135.39,135.46,135.27,135.31,100340.0,127.5056,127.5716,127.3926,127.4303,100340.0
2021-12-14 15:15:00,135.33,135.35,135.25,135.33,91618.0,127.4491,127.468,127.3738,127.4491,91618.0
2021-12-14 15:20:00,135.34,135.35,135.25,135.29,115805.0,127.4586,127.468,127.3738,127.4115,115805.0
2021-12-14 15:25:00,135.28,135.42,135.27,135.42,112950.0,127.402,127.5339,127.3926,127.5339,112950.0
2021-12-14 15:30:00,135.42,135.51,135.35,135.5,189051.0,127.5339,127.6187,127.468,127.6092,189051.0
2021-12-14 15:35:00,135.5,135.57,135.39,135.44,132926.0,127.6092,127.6752,127.5056,127.5527,132926.0
2021-12-14 15:40:00,135.44,135.44,135.2,135.2,139376.0,127.5527,127.5527,127.3267,127.3267,139376.0
2021-12-14 15:45:00,135.2,135.26,135.16,135.19,159819.0,127.3267,127.3832,127.289,127.3173,159819.0
2021-12-14 15:50:00,135.19,135.31,135.14,135.19,546445.0,127.3173,127.4303,127.2702,127.3173,546445.0
2021-12-14 15:55:00,135.19,135.3,135.11,135.29,743743.0,127.3173,127.4209,127.2419,127.4115,743743.0
2021-12-15 09:30:00,135.57,135.95,135.47,135.77,302569.0,127.6752,128.033,127.581,127.8635,302569.0
2021-12-15 09:35:00,135.77,135.91,135.72,135.82,198363.0,127.8635,127.9954,127.8164,127.9106,198363.0
2021-12-15 09:40:00,135.84,135.9,135.63,135.89,202658.0,127.9294,127.9859,127.7317,127.9765,202658.0
2021-12-15 09:45:00,135.89,136.28,135.88,136.02,235339.0,127.9765,128.3438,127.9671,128.099,235339.0
2021-12-15 09:50:00,136.02,136.21,135.95,136.06,229359.0,128.099,128.2779,128.033,128.1366,229359.0
2021-12-15 09:55:00,136.05,136.15,135.8,135.91,230345.0,128.1272,128.2214,127.8918,127.9954,230345.0
2021-12-15 10:00:00,135.91,136.08,135.81,136.08,192716.0,127.9954,128.1555,127.9012,128.1555,192716.0
2021-12-15 10:05:00,136.09,136.21,136.04,136.12,101064.0,128.1649,128.2779,128.1178,128.1931,101064.0
2021-12-15 10:10:00,136.11,136.22,135.97,136.18,206683.0,128.1837,128.2873,128.0519,128.2496,206683.0
2021-12-15 10:15:00,136.18,136.26,136.07,136.16,88480.0,128.2496,128.325,128.146,128.2308,88480.0
2021-12-15 10:20:00,136.15,136.27,135.97,135.97,70936.0,128.2214,128.3344,128.0519,128.0519,70936.0
2021-12-15 10:25:00,135.98,136.15,135.98,136.13,103891.0,128.0613,128.2214,128.0613,128.2025,103891.0
2021-12-15 10:30:00,136.14,136.26,136.14,136.24,81225.0,128.212,128.325,128.212,128.3061,81225.0
2021-12-15 10:35:00,136.24,136.3,136.21,136.3,78123.0,128.3061,128.3626,128.2779,128.3626,78123.0
2021-12-15 10:40:00,136.3,136.35,136.26,136.3,69472.0,128.3626,128.4097,128.325,128.3626,69472.0
2021-12-15 10:45:00,136.3,136.37,136.18,136.19,66624.0,128.3626,128.4286,128.2496,128.2591,66624.0
2021-12-15 10:50:00,136.19,136.29,136.18,136.26,78988.0,128.2591,128.3532,128.2496,128.325,78988.0
2021-12-15 10:55:00,136.27,136.28,136.07,136.15,97182.0,128.3344,128.3438,128.146,128.2214,97182.0
2021-12-15 11:00:00,136.13,136.23,136.09,136.2,92240.0,128.2025,128.2967,128.1649,128.2685,92240.0
2021-12-15 11:05:00,136.2,136.2,135.98,135.98,113705.0,128.2685,128.2685,128.0613,128.0613,113705.0
2021-12-15 11:10:00,135.98,136.05,135.95,136.04,90828.0,128.0613,128.1272,128.033,128.1178,90828.0
2021-12-15 11:15:00,136.03,136.14,136.02,136.08,74248.0,128.1084,128.212,128.099,128.1555,74248.0
2021-12-15 11:20:00,136.09,136.27,136.08,136.25,92267.0,128.1649,128.3344,128.1555,128.3156,92267.0
2021-12-15 11:25:00,136.25,136.34,136.24,136.27,76455.0,128.3156,128.4003,128.3061,128.3344,76455.0
2021-12-15 11:30:00,136.27,136.33,136.13,136.25,71981.0,128.3344,128.3909,128.2025,128.3156,71981.0
2021-12-15 11:35:00,136.25,136.44,136.19,136.44,66267.0,128.3156,128.4945,128.2591,128.4945,66267.0
2021-12-15 11:40:00,136.44,136.46,136.28,136.36,120196.0,128.4945,128.5133,128.3438,128.4192,120196.0
2021-12-15 11:45:00,136.35,136.42,136.34,136.4,42953.0,128.4097,128.4757,128.4003,128.4568,42953.0
2021-12-15 11:50:00,136.39,136.42,136.31,136.42,63072.0,128.4474,128.4757,128.3721,128.4757,63072.0
2021-12-15 11:55:00,136.42,136.42,136.32,136.4,86079.0,128.4757,128.4757,128.3815,128.4568,86079.0
2021-12-15 12:00:00,136.38,136.47,136.33,136.37,79864.0,128.438,128.5227,128.3909,128.4286,79864.0
2021-12-15 12:05:00,136.38,136.39,136.23,136.28,68446.0,128.438,128.4474,128.2967,128.3438,68446.0
2021-12-15 12:10:00,136.29,136.41,136.23,136.39,48698.0,128.3532,128.4662,128.2967,128.4474,48698.0
2021-12-15 12:15:00,136.39,136.43,136.36,136.38,27497.0,128.4474,128.4851,128.4192,128.438,27497.0
2021-12-15 12:20:00,136.38,136.48,136.34,136.46,34143.0,128.438,128.5322,128.4003,128.5133,34143.0
2021-12-15 12:25:00,136.47,136.61,136.42,136.61,78709.0,128.5227,128.6546,128.4757,128.6546,78709.0
2021-12-15 12:30:00,136.62,136.62,136.45,136.5,58257.0,128.664,128.664,128.5039,128.551,58257.0
2021-12-15 12:35:00,136.5,136.53,136.47,136.47,25951.0,128.551,128.5793,128.5227,128.5227,25951.0
2021-12-15 12:40:00,136.47,136.55,136.47,136.5,38819.0,128.5227,128.5981,128.5227,128.551,38819.0
2021-12-15 12:45:00,136.5,136.63,136.5,136.6,39777.0,128.551,128.6734,128.551,128.6452,39777.0
2021-12-15 12:50:00,136.61,136.72,136.59,136.72,16152.0,128.6546,128.7582,128.6358,128.7582,16152.0
2021-12-15 12:55:00,136.72,136.75,136.66,136.69,90953.0,128.7582,128.7864,128.7017,128.7299,90953.0
2021-12-15 13:00:00,136.68,136.7,136.53,136.53,21950.0,128.7205,128.7394,128.5793,128.5793,21950.0
2021-12-15 13:05:00,136.54,136.55,136.5,136.55,40792.0,128.5887,128.5981,128.551,128.5981,40792.0
2021-12-15 13:10:00,136.55,136.55,136.39,136.39,58892.0,128.5981,128.5981,128.4474,128.4474,58892.0
2021-12-15 13:15:00,136.38,136.5,136.34,136.41,127958.0,128.438,128.551,128.4003,128.4662,127958.0
2021-12-15 13:20:00,136.41,136.46,136.39,136.44,26254.0,128.4662,128.5133,128.4474,128.4945,26254.0
2021-12-15 13:25:00,136.44,136.47,136.38,136.45,76222.0,128.4945,128.5227,128.438,128.5039,76222.0
2021-12-15 13:30:00,136.45,136.5,136.43,136.47,42000.0,128.5039,128.551,128.4851,128.5227,42000.0
2021-12-15 13:35:00,136.47,136.48,136.39,136.44,31152.0,128.5227,128.5322,128.4474,128.4945,31152.0
2021-12-15 13:40:00,136.43,136.53,136.37,136.53,34191.0,128.4851,128.5793,128.4286,128.5793,34191.0
2021-12-15 13:45:00,136.54,136.56,136.44,136.45,26990.0,128.5887,128.6075,128.4945,128.5039,26990.0
2021-12-15 13:50:00,136.44,136.45,136.29,136.3,31693.0,128.4945,128.5039,128.3532,128.3626,31693.0
2021-12-15 13:55:00,136.29,136.38,136.19,136.36,121718.0,128.3532,128.438,128.2591,128.4192,121718.0
2021-12-15 14:00:00,136.34,136.35,135.88,136.22,671364.0,128.4003,128.4097,127.9671,128.2873,671364.0
2021-12-15 14:05:00,136.22,136.66,136.22,136.64,251672.0,128.2873,128.7017,128.2873,128.6828,251672.0
2021-12-15 14:10:00,136.64,136.82,136.63,136.8,212366.0,128.6828,128.8524,128.6734,128.8335,212366.0
2021-12-15 14:15:00,136.79,136.8,136.64,136.66,219273.0,128.8241,128.8335,128.6828,128.7017,219273.0
2021-12-15 14:20:00,136.67,136.7,136.48,136.5,121895.0,128.7111,128.7394,128.5322,128.551,121895.0
2021-12-15 14:25:00,136.5,136.6,136.41,136.52,146296.0,128.551,128.6452,128.4662,128.5698,146296.0
2021-12-15 14:30:00,136.51,136.57,136.39,136.54,132518.0,128.5604,128.6169,128.4474,128.5887,132518.0
2021-12-15 14:35:00,136.54,136.81,136.5,136.78,208931.0,128.5887,128.8429,128.551,128.8147,208931.0
2021-12-15 14:40:00,136.77,136.96,136.72,136.81,152093.0,128.8053,128.9842,128.7582,128.8429,152093.0
2021-12-15 14:45:00,136.81,136.96,136.77,136.82,144293.0,128.8429,128.9842,128.8053,128.8524,144293.0
2021-12-15 14:50:00,136.81,137.13,136.71,137.02,250893.0,128.8429,129.1443,128.7488,129.0407,250893.0
2021-12-15 14:55:00,137.01,137.1,136.71,136.81,286627.0,129.0313,129.1161,128.7488,128.8429,286627.0
2021-12-15 15:00:00,136.82,136.93,136.8,136.87,156518.0,128.8524,128.956,128.8335,128.8995,156518.0
2021-12-15 15:05:00,136.86,137.39,136.82,137.36,285198.0,128.89,129.3892,128.8524,129.3609,285198.0
2021-12-15 15:10:00,137.36,137.44,137.29,137.44,217080.0,129.3609,129.4363,129.295,129.4363,217080.0
2021-12-15 15:15:00,137.44,137.68,137.42,137.58,503297.0,129.4363,129.6623,129.4174,129.5681,503297.0
2021-12-15 15:20:00,137.56,137.71,137.56,137.66,251962.0,129.5493,129.6905,129.5493,129.6434,251962.0
2021-12-15 15:25:00,137.66,137.85,137.66,137.81,175891.0,129.6434,129.8224,129.6434,129.7847,175891.0
2021-12-15 15:30:00,137.81,137.87,137.68,137.74,231667.0,129.7847,129.8412,129.6623,129.7188,231667.0
2021-12-15 15:35:00,137.74,137.87,137.74,137.85,221910.0,129.7188,129.8412,129.7188,129.8224,221910.0
2021-12-15 15:40:00,137.86,137.92,137.61,137.64,449437.0,129.8318,129.8883,129.5964,129.6246,449437.0
2021-12-15 15:45:00,137.65,137.67,137.47,137.5,598212.0,129.634,129.6529,129.4645,129.4928,598212.0
2021-12-15 15:50:00,137.49,137.95,137.45,137.91,554860.0,129.4833,129.9166,129.4457,129.8789,554860.0
2021-12-15 15:55:00,137.9,138.14,137.86,138.05,510159.0,129.8695,130.0955,129.8318,130.0107,510159.0
2021-12-16 09:30:00,138.09,138.37,137.81,138.3,480240.0,130.0484,130.3121,129.7847,130.2462,480240.0
2021-12-16 09:35:00,138.3,138.44,138.15,138.34,302191.0,130.2462,130.378,130.1049,130.2838,302191.0
2021-12-16 09:40:00,138.34,138.57,138.27,138.52,461558.0,130.2838,130.5005,130.2179,130.4534,461558.0
2021-12-16 09:45:00,138.52,138.64,138.37,138.63,244774.0,130.4534,130.5664,130.3121,130.557,244774.0
2021-12-16 09:50:00,138.63,138.89,138.61,138.84,781466.0,130.557,130.8018,130.5381,130.7547,781466.0
2021-12-16 09:55:00,138.84,138.93,138.69,138.77,335775.0,130.7547,130.8395,130.6135,130.6888,335775.0
2021-12-16 10:00:00,138.79,138.97,138.66,138.96,310360.0,130.7076,130.8772,130.5852,130.8677,310360.0
2021-12-16 10:05:00,138.96,139.44,138.91,139.36,363472.0,130.8677,131.3198,130.8207,131.2444,363472.0
2021-12-16 10:10:00,139.38,139.44,139.22,139.25,372519.0,131.2633,131.3198,131.1126,131.1409,372519.0
2021-12-16 10:15:00,139.24,139.41,139.2,139.38,206155.0,131.1314,131.2915,131.0938,131.2633,206155.0
2021-12-16 10:20:00,139.38,139.46,139.34,139.38,173996.0,131.2633,131.3386,131.2256,131.2633,173996.0
2021-12-16 10:25:00,139.38,139.44,139.27,139.31,179850.0,131.2633,131.3198,131.1597,131.1974,179850.0
2021-12-16 10:30:00,139.32,139.45,139.29,139.37,157453.0,131.2068,131.3292,131.1785,131.2539,157453.0
2021-12-16 10:35:00,139.37,139.43,139.16,139.18,126321.0,131.2539,131.3104,131.0561,131.0749,126321.0
2021-12-16 10:40:00,139.17,139.21,139.1,139.12,106562.0,131.0655,131.1032,130.9996,131.0184,106562.0
2021-12-16 10:45:00,139.13,139.24,139.07,139.17,112555.0,131.0278,131.1314,130.9713,131.0655,112555.0
2021-12-16 10:50:00,139.17,139.35,139.17,139.35,150476.0,131.0655,131.235,131.0655,131.235,150476.0
2021-12-16 10:55:00,139.35,139.49,139.33,139.42,140856.0,131.235,131.3669,131.2162,131.301,140856.0
2021-12-16 11:00:00,139.41,139.45,139.13,139.16,304336.0,131.2915,131.3292,131.0278,131.0561,304336.0
2021-12-16 11:05:00,139.16,139.44,139.15,139.41,360117.0,131.0561,131.3198,131.0467,131.2915,360117.0
2021-12-16 11:10:00,139.41,139.44,139.35,139.35,195385.0,131.2915,131.3198,131.235,131.235,195385.0
2021-12-16 11:15:00,139.35,139.51,139.34,139.49,259292.0,131.235,131.3857,131.2256,131.3669,259292.0
2021-12-16 11:20:00,139.5,139.59,139.39,139.43,205085.0,131.3763,131.4611,131.2727,131.3104,205085.0
2021-12-16 11:25:00,139.43,139.43,139.14,139.19,143645.0,131.3104,131.3104,131.0373,131.0843,143645.0
2021-12-16 11:30:00,139.18,139.32,139.15,139.24,184179.0,131.0749,131.2068,131.0467,131.1314,184179.0
2021-12-16 11:35:00,139.24,139.32,139.21,139.24,76482.0,131.1314,131.2068,131.1032,131.1314,76482.0
2021-12-16 11:40:00,139.24,139.26,139.13,139.2,96632.0,131.1314,131.1503,131.0278,131.0938,96632.0
2021-12-16 11:45:00,139.2,139.3,139.12,139.27,122666.0,131.0938,131.1879,131.0184,131.1597,122666.0
2021-12-16 11:50:00,139.26,139.3,139.2,139.27,96877.0,131.1503,131.1879,131.0938,131.1597,96877.0
2021-12-16 11:55:00,139.27,139.36,139.25,139.34,122834.0,131.1597,131.2444,131.1409,131.2256,122834.0
2021-12-16 12:00:00,139.34,139.46,139.19,139.22,140016.0,131.2256,131.3386,131.0843,131.1126,140016.0
2021-12-16 12:05:00,139.22,139.31,139.16,139.17,124490.0,131.1126,131.1974,131.0561,131.0655,124490.0
2021-12-16 12:10:00,139.17,139.23,139.09,139.14,121828.0,131.0655,131.122,130.9902,131.0373,121828.0
2021-12-16 12:15:00,139.13,139.17,139.04,139.16,103628.0,131.0278,131.0655,130.9431,131.0561,103628.0
2021-12-16 12:20:00,139.16,139.2,139.09,139.09,106366.0,131.0561,131.0938,130.9902,130.9902,106366.0
2021-12-16 12:25:00,139.09,139.09,138.99,139.06,126430.0,130.9902,130.9902,130.896,130.9619,126430.0
2021-12-16 12:30:00,139.06,139.07,138.98,139.05,97014.0,130.9619,130.9713,130.8866,130.9525,97014.0
2021-12-16 12:35:00,139.06,139.13,139.04,139.06,162434.0,130.9619,131.0278,130.9431,130.9619,162434.0
2021-12-16 12:40:00,139.05,139.15,139.01,139.15,123838.0,130.9525,131.0467,130.9148,131.0467,123838.0
2021-12-16 12:45:00,139.14,139.21,138.99,139.0,115429.0,131.0373,131.1032,130.896,130.9054,115429.0
2021-12-16 12:50:00,139.01,139.03,138.9,138.95,121169.0,130.9148,130.9337,130.8112,130.8583,121169.0
2021-12-16 12:55:00,138.94,138.96,138.87,138.91,97762.0,130.8489,130.8677,130.783,130.8207,97762.0
2021-12-16 13:00:00,138.92,138.98,138.89,138.93,115589.0,130.8301,130.8866,130.8018,130.8395,115589.0
2021-12-16 13:05:00,138.92,138.94,138.79,138.93,108002.0,130.8301,130.8489,130.7076,130.8395,108002.0
2021-12-16 13:10:00,138.93,139.12,138.91,139.12,111662.0,130.8395,131.0184,130.8207,131.0184,111662.0
2021-12-16 13:15:00,139.13,139.23,139.05,139.21,137770.0,131.0278,131.122,130.9525,131.1032,137770.0
2021-12-16 13:20:00,139.21,139.25,139.13,139.22,107154.0,131.1032,131.1409,131.0278,131.1126,107154.0
2021-12-16 13:25:00,139.23,139.24,139.17,139.22,75846.0,131.122,131.1314,131.0655,131.1126,75846.0
2021-12-16 13:30:00,139.21,139.25,139.1,139.1,105147.0,131.1032,131.1409,130.9996,130.9996,105147.0
2021-12-16 13:35:00,139.1,139.1,138.92,138.96,133908.0,130.9996,130.9996,130.8301,130.8677,133908.0
2021-12-16 13:40:00,138.95,138.98,138.92,138.96,101223.0,130.8583,130.8866,130.8301,130.8677,101223.0
2021-12-16 13:45:00,138.95,139.12,138.9,139.09,211741.0,130.8583,131.0184,130.8112,130.9902,211741.0
2021-12-16 13:50:00,139.09,139.14,138.95,138.98,117740.0,130.9902,131.0373,130.8583,130.8866,117740.0
2021-12-16 13:55:00,138.99,139.01,138.88,138.97,119067.0,130.896,130.9148,130.7924,130.8772,119067.0
2021-12-16 14:00:00,138.96,139.17,138.96,139.17,91275.0,130.8677,131.0655,130.8677,131.0655,91275.0
2021-12-16 14:05:00,139.16,139.22,139.01,139.02,111181.0,131.0561,131.1126,130.9148,130.9242,111181.0
2021-12-16 14:10:00,139.02,139.06,138.94,139.02,74630.0,130.9242,130.9619,130.8489,130.9242,74630.0
2021-12-16 14:15:00,139.03,139.11,139.02,139.08,113134.0,130.9337,131.009,130.9242,130.9808,113134.0
2021-12-16 14:20:00,139.09,139.11,138.89,138.9,93591.0,130.9902,131.009,130.8018,130.8112,93591.0
2021-12-16 14:25:00,138.89,139.0,138.87,138.98,99890.0,130.8018,130.9054,130.783,130.8866,99890.0
2021-12-16 14:30:00,138.99,139.03,138.96,138.97,73818.0,130.896,130.9337,130.8677,130.8772,73818.0
2021-12-16 14:35:00,138.97,139.17,138.95,139.14,145687.0,130.8772,131.0655,130.8583,131.0373,145687.0
2021-12-16 14:40:00,139.14,139.16,138.86,138.9,95087.0,131.0373,131.0561,130.7736,130.8112,95087.0
2021-12-16 14:45:00,138.91,138.92,138.52,138.55,129846.0,130.8207,130.8301,130.4534,130.4816,129846.0
2021-12-16 14:50:00,138.55,138.65,138.47,138.49,230897.0,130.4816,130.5758,130.4063,130.4251,230897.0
2021-12-16 14:55:00,138.49,138.75,138.48,138.74,130503.0,130.4251,130.67,130.4157,130.6606,130503.0
2021-12-16 15:00:00,138.73,138.74,138.48,138.61,161448.0,130.6511,130.6606,130.4157,130.5381,161448.0
2021-12-16 15:05:00,138.61,138.73,138.49,138.5,145611.0,130.5381,130.6511,130.4251,130.4345,145611.0
2021-12-16 15:10:00,138.5,138.61,138.46,138.61,173350.0,130.4345,130.5381,130.3969,130.5381,173350.0
2021-12-16 15:15:00,138.6,138.73,138.55,138.68,229187.0,130.5287,130.6511,130.4816,130.604,229187.0
2021-12-16 15:20:00,138.69,138.8,138.66,138.72,231149.0,130.6135,130.7171,130.5852,130.6417,231149.0
2021-12-16 15:25:00,138.72,138.97,138.71,138.89,285227.0,130.6417,130.8772,130.6323,130.8018,285227.0
2021-12-16 15:30:00,138.9,139.02,138.79,138.98,300744.0,130.8112,130.9242,130.7076,130.8866,300744.0
2021-12-16 15:35:00,138.98,139.16,138.93,139.13,325607.0,130.8866,131.0561,130.8395,131.0278,325607.0
2021-12-16 15:40:00,139.13,139.25,138.84,138.87,467718.0,131.0278,131.1409,130.7547,130.783,467718.0
2021-12-16 15:45:00,138.87,138.94,138.79,138.8,507280.0,130.783,130.8489,130.7076,130.7171,507280.0
2021-12-16 15:50:00,138.81,139.21,138.78,138.99,805640.0,130.7265,131.1032,130.6982,130.896,805640.0
2021-12-16 15:55:00,139.0,139.05,138.79,138.86,910742.0,130.9054,130.9525,130.7076,130.7736,910742.0
2021-12-17 09:30:00,138.25,138.47,137.82,138.34,425291.0,130.1991,130.4063,129.7941,130.2838,425291.0
2021-12-17 09:35:00,138.34,138.37,137.8,137.87,405269.0,130.2838,130.3121,129.7753,129.8412,405269.0
2021-12-17 09:40:00,137.89,138.19,137.77,137.95,462993.0,129.8601,130.1426,129.747,129.9166,462993.0
2021-12-17 09:45:00,137.93,138.01,137.74,137.85,350095.0,129.8977,129.9731,129.7188,129.8224,350095.0
2021-12-17 09:50:00,137.85,138.14,137.69,137.72,407048.0,129.8224,130.0955,129.6717,129.7,407048.0
2021-12-17 09:55:00,137.72,137.76,137.44,137.67,373206.0,129.7,129.7376,129.4363,129.6529,373206.0
2021-12-17 10:00:00,137.66,137.81,137.5,137.68,269092.0,129.6434,129.7847,129.4928,129.6623,269092.0
2021-12-17 10:05:00,137.68,137.85,137.6,137.71,227259.0,129.6623,129.8224,129.5869,129.6905,227259.0
2021-12-17 10:10:00,137.71,137.81,137.52,137.53,263750.0,129.6905,129.7847,129.5116,129.521,263750.0
2021-12-17 10:15:00,137.52,137.63,137.38,137.59,214155.0,129.5116,129.6152,129.3798,129.5775,214155.0
2021-12-17 10:20:00,137.59,137.63,137.39,137.53,165655.0,129.5775,129.6152,129.3892,129.521,165655.0
2021-12-17 10:25:00,137.53,137.82,137.49,137.7,180624.0,129.521,129.7941,129.4833,129.6811,180624.0
2021-12-17 10:30:00,137.69,137.79,137.52,137.75,164902.0,129.6717,129.7659,129.5116,129.7282,164902.0
2021-12-17 10:35:00,137.78,137.98,137.77,137.92,231671.0,129.7565,129.9448,129.747,129.8883,231671.0
2021-12-17 10:40:00,137.92,138.06,137.88,138.02,212033.0,129.8883,130.0202,129.8506,129.9825,212033.0
2021-12-17 10:45:00,138.03,138.57,138.03,138.47,271100.0,129.9919,130.5005,129.9919,130.4063,271100.0
2021-12-17 10:50:00,138.47,138.68,138.44,138.6,129392.0,130.4063,130.604,130.378,130.5287,129392.0
2021-12-17 10:55:00,138.59,138.6,138.41,138.48,185279.0,130.5193,130.5287,130.3498,130.4157,185279.0
2021-12-17 11:00:00,138.48,138.62,138.46,138.48,141385.0,130.4157,130.5475,130.3969,130.4157,141385.0
2021-12-17 11:05:00,138.48,138.7,138.48,138.67,81791.0,130.4157,130.6229,130.4157,130.5946,81791.0
2021-12-17 11:10:00,138.67,138.94,138.65,138.84,112909.0,130.5946,130.8489,130.5758,130.7547,112909.0
2021-12-17 11:15:00,138.85,138.91,138.72,138.9,75702.0,130.7641,130.8207,130.6417,130.8112,75702.0
2021-12-17 11:20:00,138.9,138.91,138.71,138.74,101414.0,130.8112,130.8207,130.6323,130.6606,101414.0
2021-12-17 11:25:00,138.74,138.74,138.57,138.63,395745.0,130.6606,130.6606,130.5005,130.557,395745.0
2021-12-17 11:30:00,138.64,138.66,138.23,138.28,352729.0,130.5664,130.5852,130.1803,130.2273,352729.0
2021-12-17 11:35:00,138.29,138.32,138.16,138.23,244883.0,130.2368,130.265,130.1143,130.1803,244883.0
2021-12-17 11:40:00,138.22,138.23,138.02,138.09,129072.0,130.1708,130.1803,129.9825,130.0484,129072.0
2021-12-17 11:45:00,138.09,138.13,137.9,138.0,183907.0,130.0484,130.0861,129.8695,129.9636,183907.0
2021-12-17 11:50:00,138.0,138.22,137.99,138.15,187180.0,129.9636,130.1708,129.9542,130.1049,187180.0
2021-12-17 11:55:00,138.15,138.33,138.12,138.29,112859.0,130.1049,130.2744,130.0767,130.2368,112859.0
2021-12-17 12:00:00,138.29,138.3,138.12,138.3,115501.0,130.2368,130.2462,130.0767,130.2462,115501.0
2021-12-17 12:05:00,138.3,138.35,138.12,138.21,119916.0,130.2462,130.2933,130.0767,130.1614,119916.0
2021-12-17 12:10:00,138.21,138.41,138.2,138.4,81996.0,130.1614,130.3498,130.152,130.3404,81996.0
2021-12-17 12:15:00,138.4,138.55,138.38,138.44,172416.0,130.3404,130.4816,130.3215,130.378,172416.0
2021-12-17 12:20:00,138.44,138.6,138.42,138.53,95826.0,130.378,130.5287,130.3592,130.4628,95826.0
2021-12-17 12:25:00,138.53,138.72,138.49,138.7,101315.0,130.4628,130.6417,130.4251,130.6229,101315.0
2021-12-17 12:30:00,138.72,139.0,138.68,138.93,122193.0,130.6417,130.9054,130.604,130.8395,122193.0
2021-12-17 12:35:00,138.94,139.02,138.83,138.89,86768.0,130.8489,130.9242,130.7453,130.8018,86768.0
2021-12-17 12:40:00,138.88,138.92,138.76,138.8,82975.0,130.7924,130.8301,130.6794,130.7171,82975.0
2021-12-17 12:45:00,138.81,138.89,138.76,138.88,46826.0,130.7265,130.8018,130.6794,130.7924,46826.0
2021-12-17 12:50:00,138.87,138.92,138.67,138.72,244758.0,130.783,130.8301,130.5946,130.6417,244758.0
2021-12-17 12:55:00,138.72,138.81,138.69,138.76,304421.0,130.6417,130.7265,130.6135,130.6794,304421.0
2021-12-17 13:00:00,138.76,138.83,138.65,138.76,133759.0,130.6794,130.7453,130.5758,130.6794,133759.0
2021-12-17 13:05:00,138.75,138.75,138.57,138.62,72122.0,130.67,130.67,130.5005,130.5475,72122.0
2021-12-17 13:10:00,138.62,138.78,138.6,138.64,70237.0,130.5475,130.6982,130.5287,130.5664,70237.0
2021-12-17 13:15:00,138.65,138.8,138.65,138.77,86084.0,130.5758,130.7171,130.5758,130.6888,86084.0
2021-12-17 13:20:00,138.78,138.92,138.76,138.84,91779.0,130.6982,130.8301,130.6794,130.7547,91779.0
2021-12-17 13:25:00,138.84,138.99,138.81,138.97,150509.0,130.7547,130.896,130.7265,130.8772,150509.0
2021-12-17 13:30:00,138.97,139.0,138.87,138.93,124111.0,130.8772,130.9054,130.783,130.8395,124111.0
2021-12-17 13:35:00,138.93,139.03,138.84,138.89,115013.0,130.8395,130.9337,130.7547,130.8018,115013.0
2021-12-17 13:40:00,138.89,138.91,138.82,138.87,95162.0,130.8018,130.8207,130.7359,130.783,95162.0
2021-12-17 13:45:00,138.88,139.03,138.87,139.01,124683.0,130.7924,130.9337,130.783,130.9148,124683.0
2021-12-17 13:50:00,139.01,139.03,138.93,138.93,108867.0,130.9148,130.9337,130.8395,130.8395,108867.0
2021-12-17 13:55:00,138.93,139.04,138.87,139.0,186601.0,130.8395,130.9431,130.783,130.9054,186601.0
2021-12-17 14:00:00,139.01,139.04,138.89,138.9,89055.0,130.9148,130.9431,130.8018,130.8112,89055.0
2021-12-17 14:05:00,138.91,138.92,138.86,138.88,85722.0,130.8207,130.8301,130.7736,130.7924,85722.0
2021-12-17 14:10:00,138.88,138.97,138.83,138.83,84789.0,130.7924,130.8772,130.7453,130.7453,84789.0
2021-12-17 14:15:00,138.84,138.89,138.81,138.83,60733.0,130.7547,130.8018,130.7265,130.7453,60733.0
2021-12-17 14:20:00,138.83,138.83,138.76,138.78,78686.0,130.7453,130.7453,130.6794,130.6982,78686.0
2021-12-17 14:25:00,138.78,138.79,138.54,138.64,120772.0,130.6982,130.7076,130.4722,130.5664,120772.0
2021-12-17 14:30:00,138.64,138.76,138.63,138.7,131157.0,130.5664,130.6794,130.557,130.6229,131157.0
2021-12-17 14:35:00,138.71,138.71,138.55,138.63,119191.0,130.6323,130.6323,130.4816,130.557,119191.0
2021-12-17 14:40:00,138.64,138.67,138.59,138.67,85681.0,130.5664,130.5946,130.5193,130.5946,85681.0
2021-12-17 14:45:00,138.69,138.84,138.66,138.74,115075.0,130.6135,130.7547,130.5852,130.6606,115075.0
2021-12-17 14:50:00,138.74,138.75,138.58,138.58,264112.0,130.6606,130.67,130.5099,130.5099,264112.0
2021-12-17 14:55:00,138.59,138.65,138.52,138.59,112340.0,130.5193,130.5758,130.4534,130.5193,112340.0
2021-12-17 15:00:00,138.59,138.79,138.57,138.63,117557.0,130.5193,130.7076,130.5005,130.557,117557.0
2021-12-17 15:05:00,138.64,138.68,138.58,138.61,115008.0,130.5664,130.604,130.5099,130.5381,115008.0
2021-12-17 15:10:00,138.61,138.61,138.43,138.46,132628.0,130.5381,130.5381,130.3686,130.3969,132628.0
2021-12-17 15:15:00,138.47,138.53,138.32,138.43,241581.0,130.4063,130.4628,130.265,130.3686,241581.0
2021-12-17 15:20:00,138.44,138.6,138.41,138.54,170982.0,130.378,130.5287,130.3498,130.4722,170982.0
2021-12-17 15:25:00,138.54,138.56,138.31,138.38,214846.0,130.4722,130.491,130.2556,130.3215,214846.0
2021-12-17 15:30:00,138.38,138.44,138.1,138.19,549494.0,130.3215,130.378,130.0578,130.1426,549494.0
2021-12-17 15:35:00,138.19,138.24,138.1,138.2,274297.0,130.1426,130.1897,130.0578,130.152,274297.0
2021-12-17 15:40:00,138.21,138.35,138.13,138.25,341428.0,130.1614,130.2933,130.0861,130.1991,341428.0
2021-12-17 15:45:00,138.25,138.26,137.94,137.94,472806.0,130.1991,130.2085,129.9071,129.9071,472806.0
2021-12-17 15:50:00,137.94,137.98,137.68,137.97,777241.0,129.9071,129.9448,129.6623,129.9354,777241.0
2021-12-17 15:55:00,137.97,138.2,137.81,137.95,1620285.0,129.9354,130.152,129.7847,129.9166,1620285.0
2021-12-20 09:30:00,137.15,137.45,136.96,137.28,424273.0,129.6621,129.9457,129.4825,129.785,424273.0
2021-12-20 09:35:00,137.27,137.53,137.07,137.16,309838.0,129.7755,130.0213,129.5865,129.6715,309838.0
2021-12-20 09:40:00,137.15,137.16,136.46,136.54,425481.0,129.6621,129.6715,129.0098,129.0854,425481.0
2021-12-20 09:45:00,136.52,136.56,136.05,136.05,297194.0,129.0665,129.1043,128.6222,128.6222,297194.0
2021-12-20 09:50:00,136.04,136.09,135.72,135.87,288603.0,128.6127,128.66,128.3102,128.452,288603.0
2021-12-20 09:55:00,135.86,136.21,135.8,136.11,475449.0,128.4425,128.7734,128.3858,128.6789,475449.0
2021-12-20 10:00:00,136.12,136.15,135.84,135.88,329162.0,128.6883,128.7167,128.4236,128.4614,329162.0
2021-12-20 10:05:00,135.89,135.92,135.54,135.57,240166.0,128.4709,128.4992,128.14,128.1684,240166.0
2021-12-20 10:10:00,135.57,135.74,135.53,135.64,229288.0,128.1684,128.3291,128.1305,128.2345,229288.0
2021-12-20 10:15:00,135.63,135.8,135.52,135.56,256456.0,128.2251,128.3858,128.1211,128.1589,256456.0
2021-12-20 10:20:00,135.55,135.65,135.43,135.53,232773.0,128.1494,128.244,128.036,128.1305,232773.0
2021-12-20 10:25:00,135.52,135.7,135.45,135.47,180248.0,128.1211,128.2913,128.0549,128.0738,180248.0
2021-12-20 10:30:00,135.47,135.64,135.45,135.51,235544.0,128.0738,128.2345,128.0549,128.1116,235544.0
2021-12-20 10:35:00,135.51,135.61,135.41,135.48,123393.0,128.1116,128.2062,128.0171,128.0833,123393.0
2021-12-20 10:40:00,135.48,135.64,135.41,135.64,99916.0,128.0833,128.2345,128.0171,128.2345,99916.0
2021-12-20 10:45:00,135.64,135.65,135.46,135.47,106915.0,128.2345,128.244,128.0644,128.0738,106915.0
2021-12-20 10:50:00,135.47,135.59,135.38,135.58,107917.0,128.0738,128.1873,127.9887,128.1778,107917.0
2021-12-20 10:55:00,135.57,135.72,135.57,135.71,100365.0,128.1684,128.3102,128.1684,128.3007,100365.0
2021-12-20 11:00:00,135.7,135.77,135.66,135.71,173207.0,128.2913,128.3574,128.2534,128.3007,173207.0
2021-12-20 11:05:00,135.72,135.83,135.72,135.82,102796.0,128.3102,128.4142,128.3102,128.4047,102796.0
2021-12-20 11:10:00,135.82,135.86,135.72,135.77,136397.0,128.4047,128.4425,128.3102,128.3574,136397.0
2021-12-20 11:15:00,135.76,135.95,135.66,135.93,102768.0,128.348,128.5276,128.2534,128.5087,102768.0
2021-12-20 11:20:00,135.94,136.03,135.85,135.97,103265.0,128.5182,128.6032,128.4331,128.5465,103265.0
2021-12-20 11:25:00,135.96,135.97,135.82,135.84,112535.0,128.5371,128.5465,128.4047,128.4236,112535.0
2021-12-20 11:30:00,135.84,135.86,135.71,135.74,111117.0,128.4236,128.4425,128.3007,128.3291,111117.0
2021-12-20 11:35:00,135.74,135.74,135.63,135.69,52423.0,128.3291,128.3291,128.2251,128.2818,52423.0
2021-12-20 11:40:00,135.69,135.75,135.6,135.74,72541.0,128.2818,128.3385,128.1967,128.3291,72541.0
2021-12-20 11:45:00,135.74,135.74,135.56,135.71,72536.0,128.3291,128.3291,128.1589,128.3007,72536.0
2021-12-20 11:50:00,135.71,136.07,135.69,136.0,111235.0,128.3007,128.6411,128.2818,128.5749,111235.0
2021-12-20 11:55:00,136.01,136.06,135.95,136.05,62787.0,128.5843,128.6316,128.5276,128.6222,62787.0
2021-12-20 12:00:00,136.04,136.12,135.97,136.11,56980.0,128.6127,128.6883,128.5465,128.6789,56980.0
2021-12-20 12:05:00,136.11,136.11,136.03,136.06,103452.0,128.6789,128.6789,128.6032,128.6316,103452.0
2021-12-20 12:10:00,136.06,136.15,135.98,135.98,120368.0,128.6316,128.7167,128.556,128.556,120368.0
2021-12-20 12:15:00,135.97,136.14,135.95,136.12,89838.0,128.5465,128.7072,128.5276,128.6883,89838.0
2021-12-20 12:20:00,136.11,136.12,135.89,135.91,83536.0,128.6789,128.6883,128.4709,128.4898,83536.0
2021-12-20 12:25:00,135.91,135.95,135.85,135.94,59169.0,128.4898,128.5276,128.4331,128.5182,59169.0
2021-12-20 12:30:00,135.93,135.94,135.7,135.72,41541.0,128.5087,128.5182,128.2913,128.3102,41541.0
2021-12-20 12:35:00,135.71,135.74,135.66,135.74,56500.0,128.3007,128.3291,128.2534,128.3291,56500.0
2021-12-20 12:40:00,135.73,135.83,135.7,135.8,56543.0,128.3196,128.4142,128.2913,128.3858,56543.0
2021-12-20 12:45:00,135.8,135.92,135.79,135.86,74091.0,128.3858,128.4992,128.3763,128.4425,74091.0
2021-12-20 12:50:00,135.85,136.0,135.84,135.98,61663.0,128.4331,128.5749,128.4236,128.556,61663.0
2021-12-20 12:55:00,135.97,136.01,135.84,135.86,56751.0,128.5465,128.5843,128.4236,128.4425,56751.0
2021-12-20 13:00:00,135.87,135.89,135.83,135.83,54007.0,128.452,128.4709,128.4142,128.4142,54007.0
2021-12-20 13:05:00,135.84,135.99,135.83,135.99,67349.0,128.4236,128.5654,128.4142,128.5654,67349.0
2021-12-20 13:10:00,135.99,136.09,135.96,136.08,128312.0,128.5654,128.66,128.5371,128.6505,128312.0
2021-12-20 13:15:00,136.08,136.09,136.02,136.05,43387.0,128.6505,128.66,128.5938,128.6222,43387.0
2021-12-20 13:20:00,136.05,136.12,136.03,136.1,37425.0,128.6222,128.6883,128.6032,128.6694,37425.0
2021-12-20 13:25:00,136.1,136.14,136.04,136.12,44291.0,128.6694,128.7072,128.6127,128.6883,44291.0
2021-12-20 13:30:00,136.11,136.13,136.01,136.03,61018.0,128.6789,128.6978,128.5843,128.6032,61018.0
2021-12-20 13:35:00,136.04,136.3,136.04,136.29,110432.0,128.6127,128.8585,128.6127,128.849,110432.0
2021-12-20 13:40:00,136.29,136.44,136.26,136.31,136133.0,128.849,128.9909,128.8207,128.868,136133.0
2021-12-20 13:45:00,136.31,136.35,136.27,136.33,58156.0,128.868,128.9058,128.8301,128.8869,58156.0
2021-12-20 13:50:00,136.33,136.35,136.17,136.31,64398.0,128.8869,128.9058,128.7356,128.868,64398.0
2021-12-20 13:55:00,136.31,136.38,136.23,136.29,76825.0,128.868,128.9341,128.7923,128.849,76825.0
2021-12-20 14:00:00,136.29,136.34,136.23,136.24,52096.0,128.849,128.8963,128.7923,128.8018,52096.0
2021-12-20 14:05:00,136.25,136.32,136.21,136.3,50456.0,128.8112,128.8774,128.7734,128.8585,50456.0
2021-12-20 14:10:00,136.3,136.43,136.26,136.42,63016.0,128.8585,128.9814,128.8207,128.972,63016.0
2021-12-20 14:15:00,136.42,136.53,136.42,136.46,68973.0,128.972,129.0759,128.972,129.0098,68973.0
2021-12-20 14:20:00,136.46,136.49,136.35,136.36,113076.0,129.0098,129.0381,128.9058,128.9152,113076.0
2021-12-20 14:25:00,136.36,136.39,136.28,136.33,156461.0,128.9152,128.9436,128.8396,128.8869,156461.0
2021-12-20 14:30:00,136.34,136.35,136.17,136.18,54688.0,128.8963,128.9058,128.7356,128.7451,54688.0
2021-12-20 14:35:00,136.18,136.26,136.12,136.25,46838.0,128.7451,128.8207,128.6883,128.8112,46838.0
2021-12-20 14:40:00,136.25,136.41,136.25,136.39,51230.0,128.8112,128.9625,128.8112,128.9436,51230.0
2021-12-20 14:45:00,136.39,136.52,136.37,136.51,54849.0,128.9436,129.0665,128.9247,129.057,54849.0
2021-12-20 14:50:00,136.5,136.61,136.5,136.59,67112.0,129.0476,129.1516,129.0476,129.1327,67112.0
2021-12-20 14:55:00,136.58,136.67,136.45,136.48,127379.0,129.1232,129.2083,129.0003,129.0287,127379.0
2021-12-20 15:00:00,136.48,136.61,136.47,136.53,67912.0,129.0287,129.1516,129.0192,129.0759,67912.0
2021-12-20 15:05:00,136.54,136.57,136.47,136.56,72101.0,129.0854,129.1138,129.0192,129.1043,72101.0
2021-12-20 15:10:00,136.56,136.57,136.45,136.45,110670.0,129.1043,129.1138,129.0003,129.0003,110670.0
2021-12-20 15:15:00,136.46,136.67,136.42,136.54,219454.0,129.0098,129.2083,128.972,129.0854,219454.0
2021-12-20 15:20:00,136.54,136.64,136.36,136.39,205229.0,129.0854,129.1799,128.9152,128.9436,205229.0
2021-12-20 15:25:00,136.4,136.47,136.34,136.44,117795.0,128.953,129.0192,128.8963,128.9909,117795.0
2021-12-20 15:30:00,136.43,136.44,136.32,136.36,131886.0,128.9814,128.9909,128.8774,128.9152,131886.0
2021-12-20 15:35:00,136.37,136.47,136.31,136.43,138908.0,128.9247,129.0192,128.868,128.9814,138908.0
2021-12-20 15:40:00,136.43,136.51,136.36,136.36,191172.0,128.9814,129.057,128.9152,128.9152,191172.0
2021-12-20 15:45:00,136.36,136.47,136.28,136.3,276210.0,128.9152,129.0192,128.8396,128.8585,276210.0
2021-12-20 15:50:00,136.3,136.62,136.3,136.52,576824.0,128.8585,129.161,128.8585,129.0665,576824.0
2021-12-20 15:55:00,136.53,136.7,136.45,136.54,1035975.0,129.0759,129.2367,129.0003,129.0854,1035975.0
2021-12-21 09:30:00,136.9,137.03,136.58,136.7,472262.0,129.4257,129.5486,129.1232,129.2367,472262.0
2021-12-21 09:35:00,136.69,136.96,136.48,136.51,267012.0,129.2272,129.4825,129.0287,129.057,267012.0
2021-12-21 09:40:00,136.52,136.59,136.22,136.27,266671.0,129.0665,129.1327,128.7829,128.8301,266671.0
2021-12-21 09:45:00,136.28,136.45,136.08,136.09,286933.0,128.8396,129.0003,128.6505,128.66,286933.0
2021-12-21 09:50:00,136.07,136.08,135.82,135.93,216377.0,128.6411,128.6505,128.4047,128.5087,216377.0
2021-12-21 09:55:00,135.94,136.0,135.74,135.93,251496.0,128.5182,128.5749,128.3291,128.5087,251496.0
2021-12-21 10:00:00,135.93,136.01,135.68,135.91,265681.0,128.5087,128.5843,128.2724,128.4898,265681.0
2021-12-21 10:05:00,135.93,136.24,135.91,136.24,130884.0,128.5087,128.8018,128.4898,128.8018,130884.0
2021-12-21 10:10:00,136.23,136.27,136.17,136.26,118775.0,128.7923,128.8301,128.7356,128.8207,118775.0
2021-12-21 10:15:00,136.25,136.37,136.24,136.35,116688.0,128.8112,128.9247,128.8018,128.9058,116688.0
2021-12-21 10:20:00,136.35,136.35,136.17,136.17,158329.0,128.9058,128.9058,128.7356,128.7356,158329.0
2021-12-21 10:25:00,136.17,136.17,135.88,136.08,167331.0,128.7356,128.7356,128.4614,128.6505,167331.0
2021-12-21 10:30:00,136.08,136.12,135.92,135.93,76965.0,128.6505,128.6883,128.4992,128.5087,76965.0
2021-12-21 10:35:00,135.93,136.08,135.85,136.07,185115.0,128.5087,128.6505,128.4331,128.6411,185115.0
2021-12-21 10:40:00,136.07,136.18,136.04,136.11,124862.0,128.6411,128.7451,128.6127,128.6789,124862.0
2021-12-21 10:45:00,136.1,136.11,135.97,136.05,89067.0,128.6694,128.6789,128.5465,128.6222,89067.0
2021-12-21 10:50:00,136.04,136.14,135.94,136.13,63812.0,128.6127,128.7072,128.5182,128.6978,63812.0
2021-12-21 10:55:00,136.13,136.25,136.1,136.2,54567.0,128.6978,128.8112,128.6694,128.764,54567.0
2021-12-21 11:00:00,136.19,136.24,136.1,136.21,67674.0,128.7545,128.8018,128.6694,128.7734,67674.0
2021-12-21 11:05:00,136.21,136.38,136.21,136.33,101604.0,128.7734,128.9341,128.7734,128.8869,101604.0
2021-12-21 11:10:00,136.33,136.38,136.25,136.35,78981.0,128.8869,128.9341,128.8112,128.9058,78981.0
2021-12-21 11:15:00,136.35,136.36,136.17,136.21,81887.0,128.9058,128.9152,128.7356,128.7734,81887.0
2021-12-21 11:20:00,136.21,136.26,136.05,136.05,67677.0,128.7734,128.8207,128.6222,128.6222,67677.0
2021-12-21 11:25:00,136.04,136.16,136.01,136.12,101930.0,128.6127,128.7261,128.5843,128.6883,101930.0
2021-12-21 11:30:00,136.12,136.24,136.12,136.23,56241.0,128.6883,128.8018,128.6883,128.7923,56241.0
2021-12-21 11:35:00,136.23,136.36,136.14,136.36,50025.0,128.7923,128.9152,128.7072,128.9152,50025.0
2021-12-21 11:40:00,136.36,136.65,136.36,136.61,75998.0,128.9152,129.1894,128.9152,129.1516,75998.0
2021-12-21 11:45:00,136.62,136.63,136.53,136.57,30277.0,129.161,129.1705,129.0759,129.1138,30277.0
2021-12-21 11:50:00,136.58,136.64,136.52,136.61,39447.0,129.1232,129.1799,129.0665,129.1516,39447.0
2021-12-21 11:55:00,136.6,136.6,136.42,136.49,64760.0,129.1421,129.1421,128.972,129.0381,64760.0
2021-12-21 12:00:00,136.49,136.51,136.43,136.45,82692.0,129.0381,129.057,128.9814,129.0003,82692.0
2021-12-21 12:05:00,136.46,136.58,136.45,136.56,37586.0,129.0098,129.1232,129.0003,129.1043,37586.0
2021-12-21 12:10:00,136.56,136.68,136.52,136.65,56836.0,129.1043,129.2178,129.0665,129.1894,56836.0
2021-12-21 12:15:00,136.65,136.68,136.61,136.65,35323.0,129.1894,129.2178,129.1516,129.1894,35323.0
2021-12-21 12:20:00,136.64,136.66,136.61,136.66,115521.0,129.1799,129.1988,129.1516,129.1988,115521.0
2021-12-21 12:25:00,136.66,136.66,136.61,136.64,80570.0,129.1988,129.1988,129.1516,129.1799,80570.0
2021-12-21 12:30:00,136.64,136.71,136.63,136.67,91864.0,129.1799,129.2461,129.1705,129.2083,91864.0
2021-12-21 12:35:00,136.66,136.71,136.63,136.71,36635.0,129.1988,129.2461,129.1705,129.2461,36635.0
2021-12-21 12:40:00,136.71,136.79,136.62,136.68,124625.0,129.2461,129.3217,129.161,129.2178,124625.0
2021-12-21 12:45:00,136.68,136.72,136.64,136.69,128695.0,129.2178,129.2556,129.1799,129.2272,128695.0
2021-12-21 12:50:00,136.68,136.9,136.67,136.83,122916.0,129.2178,129.4257,129.2083,129.3596,122916.0
2021-12-21 12:55:00,136.83,136.89,136.82,136.87,36968.0,129.3596,129.4163,129.3501,129.3974,36968.0
2021-12-21 13:00:00,136.87,136.92,136.85,136.86,58555.0,129.3974,129.4447,129.3785,129.3879,58555.0
2021-12-21 13:05:00,136.86,136.93,136.81,136.92,51966.0,129.3879,129.4541,129.3407,129.4447,51966.0
2021-12-21 13:10:00,136.92,136.92,136.8,136.86,44349.0,129.4447,129.4447,129.3312,129.3879,44349.0
2021-12-21 13:15:00,136.85,136.85,136.78,136.8,69537.0,129.3785,129.3785,129.3123,129.3312,69537.0
2021-12-21 13:20:00,136.8,136.91,136.79,136.86,108831.0,129.3312,129.4352,129.3217,129.3879,108831.0
2021-12-21 13:25:00,136.86,136.92,136.86,136.9,124962.0,129.3879,129.4447,129.3879,129.4257,124962.0
2021-12-21 13:30:00,136.91,136.98,136.91,136.92,87765.0,129.4352,129.5014,129.4352,129.4447,87765.0
2021-12-21 13:35:00,136.92,137.04,136.89,136.97,130885.0,129.4447,129.5581,129.4163,129.4919,130885.0
2021-12-21 13:40:00,136.97,137.07,136.95,137.05,70454.0,129.4919,129.5865,129.473,129.5676,70454.0
2021-12-21 13:45:00,137.05,137.17,137.03,137.14,77900.0,129.5676,129.681,129.5486,129.6526,77900.0
2021-12-21 13:50:00,137.15,137.19,137.11,137.14,110135.0,129.6621,129.6999,129.6243,129.6526,110135.0
2021-12-21 13:55:00,137.14,137.15,137.03,137.03,79462.0,129.6526,129.6621,129.5486,129.5486,79462.0
2021-12-21 14:00:00,137.04,137.12,136.97,137.1,147965.0,129.5581,129.6337,129.4919,129.6148,147965.0
2021-12-21 14:05:00,137.1,137.1,137.02,137.03,88011.0,129.6148,129.6148,129.5392,129.5486,88011.0
2021-12-21 14:10:00,137.03,137.03,136.92,136.93,38295.0,129.5486,129.5486,129.4447,129.4541,38295.0
2021-12-21 14:15:00,136.94,136.94,136.86,136.87,45519.0,129.4636,129.4636,129.3879,129.3974,45519.0
2021-12-21 14:20:00,136.87,136.87,136.74,136.74,81767.0,129.3974,129.3974,129.2745,129.2745,81767.0
2021-12-21 14:25:00,136.74,136.87,136.71,136.84,65964.0,129.2745,129.3974,129.2461,129.369,65964.0
2021-12-21 14:30:00,136.85,136.96,136.81,136.96,39947.0,129.3785,129.4825,129.3407,129.4825,39947.0
2021-12-21 14:35:00,136.97,137.0,136.85,136.85,44403.0,129.4919,129.5203,129.3785,129.3785,44403.0
2021-12-21 14:40:00,136.85,136.96,136.85,136.92,48905.0,129.3785,129.4825,129.3785,129.4447,48905.0
2021-12-21 14:45:00,136.92,137.03,136.89,136.95,53256.0,129.4447,129.5486,129.4163,129.473,53256.0
2021-12-21 14:50:00,136.95,137.01,136.92,136.99,53770.0,129.473,129.5297,129.4447,129.5108,53770.0
2021-12-21 14:55:00,136.99,137.1,136.95,137.09,68326.0,129.5108,129.6148,129.473,129.6054,68326.0
2021-12-21 15:00:00,137.08,137.12,137.07,137.08,39962.0,129.5959,129.6337,129.5865,129.5959,39962.0
2021-12-21 15:05:00,137.07,137.08,136.99,137.0,71447.0,129.5865,129.5959,129.5108,129.5203,71447.0
2021-12-21 15:10:00,136.98,137.06,136.98,137.05,113235.0,129.5014,129.577,129.5014,129.5676,113235.0
2021-12-21 15:15:00,137.04,137.11,137.01,137.09,125807.0,129.5581,129.6243,129.5297,129.6054,125807.0
2021-12-21 15:20:00,137.08,137.09,137.0,137.0,56535.0,129.5959,129.6054,129.5203,129.5203,56535.0
2021-12-21 15:25:00,137.0,137.02,136.96,137.0,39809.0,129.5203,129.5392,129.4825,129.5203,39809.0
2021-12-21 15:30:00,136.99,137.01,136.9,136.9,86740.0,129.5108,129.5297,129.4257,129.4257,86740.0
2021-12-21 15:35:00,136.91,136.93,136.85,136.88,75368.0,129.4352,129.4541,129.3785,129.4068,75368.0
2021-12-21 15:40:00,136.88,136.89,136.76,136.78,160369.0,129.4068,129.4163,129.2934,129.3123,160369.0
2021-12-21 15:45:00,136.78,136.8,136.69,136.74,268189.0,129.3123,129.3312,129.2272,129.2745,268189.0
2021-12-21 15:50:00,136.74,137.07,136.74,137.06,389532.0,129.2745,129.5865,129.2745,129.577,389532.0
2021-12-21 15:55:00,137.06,137.17,137.02,137.14,449558.0,129.577,129.681,129.5392,129.6526,449558.0
2021-12-22 09:30:00,137.1,137.55,137.06,137.44,321157.0,129.6148,130.0403,129.577,129.9363,321157.0
2021-12-22 09:35:00,137.45,137.78,137.45,137.74,326480.0,129.9457,130.2577,129.9457,130.2199,326480.0
2021-12-22 09:40:00,137.75,137.85,137.54,137.62,237535.0,130.2293,130.3239,130.0308,130.1064,237535.0
2021-12-22 09:45:00,137.63,137.65,136.97,136.99,188917.0,130.1159,130.1348,129.4919,129.5108,188917.0
2021-12-22 09:50:00,136.99,137.18,136.95,137.1,104413.0,129.5108,129.6905,129.473,129.6148,104413.0
2021-12-22 09:55:00,137.11,137.14,136.82,137.06,100497.0,129.6243,129.6526,129.3501,129.577,100497.0
2021-12-22 10:00:00,137.05,137.28,137.04,137.22,100476.0,129.5676,129.785,129.5581,129.7283,100476.0
2021-12-22 10:05:00,137.21,137.28,137.1,137.12,81289.0,129.7188,129.785,129.6148,129.6337,81289.0
2021-12-22 10:10:00,137.12,137.23,137.11,137.21,100502.0,129.6337,129.7377,129.6243,129.7188,100502.0
2021-12-22 10:15:00,137.21,137.3,137.14,137.24,111164.0,129.7188,129.8039,129.6526,129.7472,111164.0
2021-12-22 10:20:00,137.25,137.26,137.11,137.17,50786.0,129.7566,129.7661,129.6243,129.681,50786.0
2021-12-22 10:25:00,137.17,137.36,137.17,137.28,52088.0,129.681,129.8606,129.681,129.785,52088.0
2021-12-22 10:30:00,137.28,137.48,137.27,137.44,66360.0,129.785,129.9741,129.7755,129.9363,66360.0
2021-12-22 10:35:00,137.44,137.67,137.43,137.58,149944.0,129.9363,130.1537,129.9268,130.0686,149944.0
2021-12-22 10:40:00,137.58,137.69,137.56,137.68,80558.0,130.0686,130.1726,130.0497,130.1632,80558.0
2021-12-22 10:45:00,137.69,137.81,137.69,137.8,38650.0,130.1726,130.2861,130.1726,130.2766,38650.0
2021-12-22 10:50:00,137.79,138.04,137.75,138.04,171492.0,130.2672,130.5035,130.2293,130.5035,171492.0
2021-12-22 10:55:00,138.03,138.05,137.87,137.88,55155.0,130.4941,130.513,130.3428,130.3522,55155.0
2021-12-22 11:00:00,137.89,137.9,137.78,137.89,34767.0,130.3617,130.3711,130.2577,130.3617,34767.0
2021-12-22 11:05:00,137.88,137.93,137.81,137.92,77734.0,130.3522,130.3995,130.2861,130.3901,77734.0
2021-12-22 11:10:00,137.92,138.03,137.88,138.0,52853.0,130.3901,130.4941,130.3522,130.4657,52853.0
2021-12-22 11:15:00,137.99,138.05,137.96,138.03,44139.0,130.4562,130.513,130.4279,130.4941,44139.0
2021-12-22 11:20:00,138.03,138.03,137.85,137.87,50413.0,130.4941,130.4941,130.3239,130.3428,50413.0
2021-12-22 11:25:00,137.86,137.92,137.8,137.92,68654.0,130.3333,130.3901,130.2766,130.3901,68654.0
2021-12-22 11:30:00,137.94,137.98,137.89,137.94,79129.0,130.409,130.4468,130.3617,130.409,79129.0
2021-12-22 11:35:00,137.95,137.95,137.86,137.88,28601.0,130.4184,130.4184,130.3333,130.3522,28601.0
2021-12-22 11:40:00,137.87,137.93,137.85,137.89,80969.0,130.3428,130.3995,130.3239,130.3617,80969.0
2021-12-22 11:45:00,137.9,137.92,137.83,137.92,60434.0,130.3711,130.3901,130.305,130.3901,60434.0
2021-12-22 11:50:00,137.93,137.94,137.82,137.84,32744.0,130.3995,130.409,130.2955,130.3144,32744.0
2021-12-22 11:55:00,137.84,137.93,137.8,137.92,40126.0,130.3144,130.3995,130.2766,130.3901,40126.0
2021-12-22 12:00:00,137.93,138.03,137.9,138.01,43340.0,130.3995,130.4941,130.3711,130.4751,43340.0
2021-12-22 12:05:00,138.01,138.06,137.99,138.06,27279.0,130.4751,130.5224,130.4562,130.5224,27279.0
2021-12-22 12:10:00,138.05,138.11,137.99,138.04,80148.0,130.513,130.5697,130.4562,130.5035,80148.0
2021-12-22 12:15:00,138.05,138.17,138.03,138.1,110169.0,130.513,130.6264,130.4941,130.5602,110169.0
2021-12-22 12:20:00,138.1,138.31,138.09,138.31,53187.0,130.5602,130.7588,130.5508,130.7588,53187.0
2021-12-22 12:25:00,138.31,138.33,138.26,138.32,81353.0,130.7588,130.7777,130.7115,130.7682,81353.0
2021-12-22 12:30:00,138.32,138.36,138.31,138.35,29306.0,130.7682,130.806,130.7588,130.7966,29306.0
2021-12-22 12:35:00,138.36,138.36,138.23,138.25,36151.0,130.806,130.806,130.6831,130.702,36151.0
2021-12-22 12:40:00,138.26,138.37,138.25,138.33,42197.0,130.7115,130.8155,130.702,130.7777,42197.0
2021-12-22 12:45:00,138.33,138.4,138.33,138.34,32190.0,130.7777,130.8438,130.7777,130.7871,32190.0
2021-12-22 12:50:00,138.34,138.38,138.31,138.37,36048.0,130.7871,130.8249,130.7588,130.8155,36048.0
2021-12-22 12:55:00,138.37,138.43,138.34,138.34,35769.0,130.8155,130.8722,130.7871,130.7871,35769.0
2021-12-22 13:00:00,138.34,138.37,138.28,138.31,99713.0,130.7871,130.8155,130.7304,130.7588,99713.0
2021-12-22 13:05:00,138.33,138.41,138.33,138.4,33229.0,130.7777,130.8533,130.7777,130.8438,33229.0
2021-12-22 13:10:00,138.39,138.43,138.32,138.42,24366.0,130.8344,130.8722,130.7682,130.8628,24366.0
2021-12-22 13:15:00,138.41,138.41,138.32,138.34,36965.0,130.8533,130.8533,130.7682,130.7871,36965.0
2021-12-22 13:20:00,138.34,138.34,138.29,138.29,24780.0,130.7871,130.7871,130.7399,130.7399,24780.0
2021-12-22 13:25:00,138.29,138.36,138.28,138.33,25755.0,130.7399,130.806,130.7304,130.7777,25755.0
2021-12-22 13:30:00,138.33,138.43,138.33,138.41,29129.0,130.7777,130.8722,130.7777,130.8533,29129.0
2021-12-22 13:35:00,138.41,138.44,138.35,138.36,53458.0,130.8533,130.8817,130.7966,130.806,53458.0
2021-12-22 13:40:00,138.37,138.37,138.29,138.29,24651.0,130.8155,130.8155,130.7399,130.7399,24651.0
2021-12-22 13:45:00,138.29,138.34,138.28,138.28,67790.0,130.7399,130.7871,130.7304,130.7304,67790.0
2021-12-22 13:50:00,138.28,138.36,138.28,138.34,33253.0,130.7304,130.806,130.7304,130.7871,33253.0
2021-12-22 13:55:00,138.34,138.34,138.23,138.25,27622.0,130.7871,130.7871,130.6831,130.702,27622.0
2021-12-22 14:00:00,138.25,138.28,138.17,138.22,48695.0,130.702,130.7304,130.6264,130.6737,48695.0
2021-12-22 14:05:00,138.24,138.28,138.19,138.22,40230.0,130.6926,130.7304,130.6453,130.6737,40230.0
2021-12-22 14:10:00,138.23,138.27,138.21,138.24,88828.0,130.6831,130.7209,130.6642,130.6926,88828.0
2021-12-22 14:15:00,138.23,138.27,138.22,138.23,45350.0,130.6831,130.7209,130.6737,130.6831,45350.0
2021-12-22 14:20:00,138.24,138.36,138.23,138.32,28193.0,130.6926,130.806,130.6831,130.7682,28193.0
2021-12-22 14:25:00,138.33,138.36,138.27,138.28,52643.0,130.7777,130.806,130.7209,130.7304,52643.0
2021-12-22 14:30:00,138.29,138.36,138.27,138.29,47590.0,130.7399,130.806,130.7209,130.7399,47590.0
2021-12-22 14:35:00,138.28,138.32,138.26,138.27,21751.0,130.7304,130.7682,130.7115,130.7209,21751.0
2021-12-22 14:40:00,138.26,138.28,138.22,138.25,66392.0,130.7115,130.7304,130.6737,130.702,66392.0
2021-12-22 14:45:00,138.26,138.31,138.25,138.26,65842.0,130.7115,130.7588,130.702,130.7115,65842.0
2021-12-22 14:50:00,138.26,138.26,138.2,138.25,31046.0,130.7115,130.7115,130.6548,130.702,31046.0
2021-12-22 14:55:00,138.25,138.26,138.16,138.19,34049.0,130.702,130.7115,130.617,130.6453,34049.0
2021-12-22 15:00:00,138.19,138.3,138.19,138.3,28409.0,130.6453,130.7493,130.6453,130.7493,28409.0
2021-12-22 15:05:00,138.3,138.32,138.28,138.28,24954.0,130.7493,130.7682,130.7304,130.7304,24954.0
2021-12-22 15:10:00,138.27,138.32,138.26,138.28,42015.0,130.7209,130.7682,130.7115,130.7304,42015.0
2021-12-22 15:15:00,138.27,138.32,138.18,138.22,59023.0,130.7209,130.7682,130.6359,130.6737,59023.0
2021-12-22 15:20:00,138.22,138.22,138.14,138.19,31968.0,130.6737,130.6737,130.598,130.6453,31968.0
2021-12-22 15:25:00,138.19,138.29,138.19,138.24,67273.0,130.6453,130.7399,130.6453,130.6926,67273.0
2021-12-22 15:30:00,138.24,138.31,138.23,138.31,103770.0,130.6926,130.7588,130.6831,130.7588,103770.0
2021-12-22 15:35:00,138.31,138.44,138.3,138.41,67661.0,130.7588,130.8817,130.7493,130.8533,67661.0
2021-12-22 15:40:00,138.4,138.46,138.37,138.46,86142.0,130.8438,130.9006,130.8155,130.9006,86142.0
2021-12-22 15:45:00,138.45,138.6,138.43,138.59,179731.0,130.8911,131.0329,130.8722,131.0235,179731.0
2021-12-22 15:50:00,138.6,138.81,138.6,138.79,255086.0,131.0329,131.2315,131.0329,131.2126,255086.0
2021-12-22 15:55:00,138.79,138.81,138.68,138.73,474374.0,131.2126,131.2315,131.1086,131.1558,474374.0
2021-12-23 09:30:00,139.07,139.3,138.68,138.83,246028.0,131.4773,131.6947,131.1086,131.2504,246028.0
2021-12-23 09:35:00,138.81,139.15,138.8,139.08,218179.0,131.2315,131.5529,131.222,131.4867,218179.0
2021-12-23 09:40:00,139.06,139.23,138.91,139.23,216911.0,131.4678,131.6285,131.326,131.6285,216911.0
2021-12-23 09:45:00,139.23,139.32,139.08,139.12,135542.0,131.6285,131.7136,131.4867,131.5245,135542.0
2021-12-23 09:50:00,139.13,139.28,139.1,139.13,108206.0,131.534,131.6758,131.5056,131.534,108206.0
2021-12-23 09:55:00,139.13,139.3,139.09,139.23,76930.0,131.534,131.6947,131.4962,131.6285,76930.0
2021-12-23 10:00:00,139.23,139.34,139.13,139.18,85650.0,131.6285,131.7325,131.534,131.5813,85650.0
2021-12-23 10:05:00,139.19,139.19,138.99,139.03,53092.0,131.5907,131.5907,131.4016,131.4395,53092.0
2021-12-23 10:10:00,139.03,139.15,138.96,139.12,60067.0,131.4395,131.5529,131.3733,131.5245,60067.0
2021-12-23 10:15:00,139.13,139.16,139.02,139.06,99712.0,131.534,131.5624,131.43,131.4678,99712.0
2021-12-23 10:20:00,139.06,139.15,139.02,139.12,49413.0,131.4678,131.5529,131.43,131.5245,49413.0
2021-12-23 10:25:00,139.13,139.14,139.03,139.06,47522.0,131.534,131.5434,131.4395,131.4678,47522.0
2021-12-23 10:30:00,139.06,139.14,139.03,139.06,49566.0,131.4678,131.5434,131.4395,131.4678,49566.0
2021-12-23 10:35:00,139.05,139.18,139.04,139.14,38785.0,131.4584,131.5813,131.4489,131.5434,38785.0
2021-12-23 10:40:00,139.14,139.2,139.13,139.18,41584.0,131.5434,131.6002,131.534,131.5813,41584.0
2021-12-23 10:45:00,139.17,139.24,139.17,139.21,74111.0,131.5718,131.638,131.5718,131.6096,74111.0
2021-12-23 10:50:00,139.2,139.36,139.18,139.32,73715.0,131.6002,131.7514,131.5813,131.7136,73715.0
2021-12-23 10:55:00,139.33,139.37,139.32,139.34,21807.0,131.7231,131.7609,131.7136,131.7325,21807.0
2021-12-23 11:00:00,139.34,139.39,139.29,139.35,41697.0,131.7325,131.7798,131.6853,131.742,41697.0
2021-12-23 11:05:00,139.36,139.47,139.32,139.44,31846.0,131.7514,131.8554,131.7136,131.8271,31846.0
2021-12-23 11:10:00,139.44,139.46,139.35,139.37,115214.0,131.8271,131.846,131.742,131.7609,115214.0
2021-12-23 11:15:00,139.37,139.39,139.28,139.37,268009.0,131.7609,131.7798,131.6758,131.7609,268009.0
2021-12-23 11:20:00,139.37,139.37,139.31,139.36,60325.0,131.7609,131.7609,131.7042,131.7514,60325.0
2021-12-23 11:25:00,139.36,139.36,139.21,139.21,59472.0,131.7514,131.7514,131.6096,131.6096,59472.0
2021-12-23 11:30:00,139.22,139.27,139.17,139.27,67455.0,131.6191,131.6664,131.5718,131.6664,67455.0
2021-12-23 11:35:00,139.27,139.28,139.22,139.27,70545.0,131.6664,131.6758,131.6191,131.6664,70545.0
2021-12-23 11:40:00,139.26,139.3,139.24,139.28,49227.0,131.6569,131.6947,131.638,131.6758,49227.0
2021-12-23 11:45:00,139.27,139.41,139.26,139.37,69415.0,131.6664,131.7987,131.6569,131.7609,69415.0
2021-12-23 11:50:00,139.37,139.44,139.37,139.43,61447.0,131.7609,131.8271,131.7609,131.8176,61447.0
2021-12-23 11:55:00,139.43,139.46,139.41,139.41,34553.0,131.8176,131.846,131.7987,131.7987,34553.0
2021-12-23 12:00:00,139.41,139.41,139.29,139.3,54029.0,131.7987,131.7987,131.6853,131.6947,54029.0
2021-12-23 12:05:00,139.29,139.34,139.22,139.24,79246.0,131.6853,131.7325,131.6191,131.638,79246.0
2021-12-23 12:10:00,139.23,139.29,139.22,139.24,44874.0,131.6285,131.6853,131.6191,131.638,44874.0
2021-12-23 12:15:00,139.24,139.25,139.21,139.23,27860.0,131.638,131.6474,131.6096,131.6285,27860.0
2021-12-23 12:20:00,139.23,139.31,139.21,139.21,41154.0,131.6285,131.7042,131.6096,131.6096,41154.0
2021-12-23 12:25:00,139.21,139.25,139.17,139.21,38647.0,131.6096,131.6474,131.5718,131.6096,38647.0
2021-12-23 12:30:00,139.22,139.3,139.21,139.29,30378.0,131.6191,131.6947,131.6096,131.6853,30378.0
2021-12-23 12:35:00,139.28,139.36,139.26,139.34,42486.0,131.6758,131.7514,131.6569,131.7325,42486.0
2021-12-23 12:40:00,139.33,139.34,139.2,139.2,30550.0,131.7231,131.7325,131.6002,131.6002,30550.0
2021-12-23 12:45:00,139.2,139.26,139.18,139.24,26699.0,131.6002,131.6569,131.5813,131.638,26699.0
2021-12-23 12:50:00,139.24,139.29,139.23,139.28,43835.0,131.638,131.6853,131.6285,131.6758,43835.0
2021-12-23 12:55:00,139.28,139.34,139.28,139.34,44555.0,131.6758,131.7325,131.6758,131.7325,44555.0
2021-12-23 13:00:00,139.33,139.38,139.32,139.38,65288.0,131.7231,131.7703,131.7136,131.7703,65288.0
2021-12-23 13:05:00,139.38,139.43,139.38,139.41,42415.0,131.7703,131.8176,131.7703,131.7987,42415.0
2021-12-23 13:10:00,139.42,139.44,139.34,139.35,149125.0,131.8082,131.8271,131.7325,131.742,149125.0
2021-12-23 13:15:00,139.35,139.39,139.3,139.34,41617.0,131.742,131.7798,131.6947,131.7325,41617.0
2021-12-23 13:20:00,139.34,139.34,139.3,139.33,61179.0,131.7325,131.7325,131.6947,131.7231,61179.0
2021-12-23 13:25:00,139.34,139.38,139.3,139.36,55677.0,131.7325,131.7703,131.6947,131.7514,55677.0
2021-12-23 13:30:00,139.35,139.36,139.31,139.35,22385.0,131.742,131.7514,131.7042,131.742,22385.0
2021-12-23 13:35:00,139.35,139.39,139.35,139.38,16201.0,131.742,131.7798,131.742,131.7703,16201.0
2021-12-23 13:40:00,139.38,139.4,139.34,139.36,12700.0,131.7703,131.7893,131.7325,131.7514,12700.0
2021-12-23 13:45:00,139.37,139.38,139.29,139.31,26481.0,131.7609,131.7703,131.6853,131.7042,26481.0
2021-12-23 13:50:00,139.3,139.36,139.3,139.35,106758.0,131.6947,131.7514,131.6947,131.742,106758.0
2021-12-23 13:55:00,139.36,139.44,139.36,139.43,38196.0,131.7514,131.8271,131.7514,131.8176,38196.0
2021-12-23 14:00:00,139.43,139.52,139.43,139.5,16618.0,131.8176,131.9027,131.8176,131.8838,16618.0
2021-12-23 14:05:00,139.51,139.52,139.49,139.5,20737.0,131.8932,131.9027,131.8743,131.8838,20737.0
2021-12-23 14:10:00,139.51,139.52,139.45,139.46,15227.0,131.8932,131.9027,131.8365,131.846,15227.0
2021-12-23 14:15:00,139.44,139.53,139.42,139.52,27671.0,131.8271,131.9122,131.8082,131.9027,27671.0
2021-12-23 14:20:00,139.52,139.57,139.51,139.56,15668.0,131.9027,131.95,131.8932,131.9405,15668.0
2021-12-23 14:25:00,139.56,139.6,139.55,139.58,15499.0,131.9405,131.9783,131.9311,131.9594,15499.0
2021-12-23 14:30:00,139.57,139.61,139.56,139.61,36924.0,131.95,131.9878,131.9405,131.9878,36924.0
2021-12-23 14:35:00,139.61,139.66,139.59,139.65,21803.0,131.9878,132.0351,131.9689,132.0256,21803.0
2021-12-23 14:40:00,139.65,139.67,139.61,139.63,29100.0,132.0256,132.0445,131.9878,132.0067,29100.0
2021-12-23 14:45:00,139.63,139.64,139.58,139.6,27501.0,132.0067,132.0161,131.9594,131.9783,27501.0
2021-12-23 14:50:00,139.59,139.64,139.57,139.62,38114.0,131.9689,132.0161,131.95,131.9972,38114.0
2021-12-23 14:55:00,139.62,139.7,139.59,139.69,258827.0,131.9972,132.0729,131.9689,132.0634,258827.0
2021-12-23 15:00:00,139.69,139.71,139.58,139.6,80346.0,132.0634,132.0823,131.9594,131.9783,80346.0
2021-12-23 15:05:00,139.6,139.62,139.54,139.56,30052.0,131.9783,131.9972,131.9216,131.9405,30052.0
2021-12-23 15:10:00,139.56,139.72,139.56,139.72,586603.0,131.9405,132.0918,131.9405,132.0918,586603.0
2021-12-23 15:15:00,139.72,139.75,139.68,139.72,165723.0,132.0918,132.1201,132.054,132.0918,165723.0
2021-12-23 15:20:00,139.72,139.72,139.64,139.66,33850.0,132.0918,132.0918,132.0161,132.0351,33850.0
2021-12-23 15:25:00,139.66,139.66,139.62,139.64,40294.0,132.0351,132.0351,131.9972,132.0161,40294.0
2021-12-23 15:30:00,139.63,139.66,139.53,139.55,59608.0,132.0067,132.0351,131.9122,131.9311,59608.0
2021-12-23 15:35:00,139.54,139.63,139.54,139.59,88830.0,131.9216,132.0067,131.9216,131.9689,88830.0
2021-12-23 15:40:00,139.58,139.67,139.56,139.66,93430.0,131.9594,132.0445,131.9405,132.0351,93430.0
2021-12-23 15:45:00,139.66,139.74,139.66,139.67,145594.0,132.0351,132.1107,132.0351,132.0445,145594.0
2021-12-23 15:50:00,139.67,139.73,139.65,139.67,363464.0,132.0445,132.1012,132.0256,132.0445,363464.0
2021-12-23 15:55:00,139.67,139.68,139.24,139.29,478728.0,132.0445,132.054,131.638,131.6853,478728.0
2021-12-27 09:30:00,139.89,140.21,139.78,140.02,307807.0,132.2525,132.555,132.1485,132.3754,307807.0
2021-12-27 09:35:00,140.02,140.14,139.86,139.94,279165.0,132.3754,132.4889,132.2241,132.2998,279165.0
2021-12-27 09:40:00,139.95,140.06,139.71,139.72,240023.0,132.3092,132.4132,132.0823,132.0918,240023.0
2021-12-27 09:45:00,139.73,139.92,139.65,139.89,243944.0,132.1012,132.2809,132.0256,132.2525,243944.0
2021-12-27 09:50:00,139.91,140.16,139.88,140.07,101348.0,132.2714,132.5078,132.243,132.4227,101348.0
2021-12-27 09:55:00,140.08,140.18,139.97,140.09,143470.0,132.4321,132.5267,132.3281,132.4416,143470.0
2021-12-27 10:00:00,140.09,140.23,140.07,140.23,89059.0,132.4416,132.5739,132.4227,132.5739,89059.0
2021-12-27 10:05:00,140.24,140.27,140.15,140.21,88397.0,132.5834,132.6118,132.4983,132.555,88397.0
2021-12-27 10:10:00,140.2,140.23,140.13,140.17,55933.0,132.5456,132.5739,132.4794,132.5172,55933.0
2021-12-27 10:15:00,140.16,140.19,139.99,140.03,83436.0,132.5078,132.5361,132.347,132.3849,83436.0
2021-12-27 10:20:00,140.04,140.11,140.03,140.08,62940.0,132.3943,132.4605,132.3849,132.4321,62940.0
2021-12-27 10:25:00,140.09,140.11,140.01,140.1,43537.0,132.4416,132.4605,132.3659,132.451,43537.0
2021-12-27 10:30:00,140.13,140.15,140.05,140.07,37082.0,132.4794,132.4983,132.4038,132.4227,37082.0
2021-12-27 10:35:00,140.06,140.08,139.92,139.93,35906.0,132.4132,132.4321,132.2809,132.2903,35906.0
2021-12-27 10:40:00,139.93,140.07,139.9,140.02,41309.0,132.2903,132.4227,132.262,132.3754,41309.0
2021-12-27 10:45:00,140.02,140.04,139.91,139.98,76366.0,132.3754,132.3943,132.2714,132.3376,76366.0
2021-12-27 10:50:00,139.98,140.02,139.86,139.87,53833.0,132.3376,132.3754,132.2241,132.2336,53833.0
2021-12-27 10:55:00,139.87,139.9,139.82,139.89,43784.0,132.2336,132.262,132.1863,132.2525,43784.0
2021-12-27 11:00:00,139.9,139.91,139.84,139.9,23865.0,132.262,132.2714,132.2052,132.262,23865.0
2021-12-27 11:05:00,139.91,139.91,139.85,139.88,29341.0,132.2714,132.2714,132.2147,132.243,29341.0
2021-12-27 11:10:00,139.9,139.91,139.84,139.86,17275.0,132.262,132.2714,132.2052,132.2241,17275.0
2021-12-27 11:15:00,139.87,139.88,139.79,139.81,46187.0,132.2336,132.243,132.158,132.1769,46187.0
2021-12-27 11:20:00,139.82,139.9,139.79,139.85,24126.0,132.1863,132.262,132.158,132.2147,24126.0
2021-12-27 11:25:00,139.86,139.95,139.84,139.92,12970.0,132.2241,132.3092,132.2052,132.2809,12970.0
2021-12-27 11:30:00,139.94,140.02,139.92,139.99,22184.0,132.2998,132.3754,132.2809,132.347,22184.0
2021-12-27 11:35:00,139.97,140.08,139.95,140.07,32495.0,132.3281,132.4321,132.3092,132.4227,32495.0
2021-12-27 11:40:00,140.06,140.1,140.03,140.03,24640.0,132.4132,132.451,132.3849,132.3849,24640.0
2021-12-27 11:45:00,140.03,140.06,139.99,140.03,15929.0,132.3849,132.4132,132.347,132.3849,15929.0
2021-12-27 11:50:00,140.03,140.11,140.02,140.09,64905.0,132.3849,132.4605,132.3754,132.4416,64905.0
2021-12-27 11:55:00,140.08,140.14,140.06,140.11,32829.0,132.4321,132.4889,132.4132,132.4605,32829.0
2021-12-27 12:00:00,140.1,140.14,140.07,140.14,30615.0,132.451,132.4889,132.4227,132.4889,30615.0
2021-12-27 12:05:00,140.13,140.14,140.1,140.12,15474.0,132.4794,132.4889,132.451,132.4699,15474.0
2021-12-27 12:10:00,140.13,140.14,140.09,140.1,21539.0,132.4794,132.4889,132.4416,132.451,21539.0
2021-12-27 12:15:00,140.11,140.16,140.1,140.15,31121.0,132.4605,132.5078,132.451,132.4983,31121.0
2021-12-27 12:20:00,140.16,140.17,140.11,140.13,21265.0,132.5078,132.5172,132.4605,132.4794,21265.0
2021-12-27 12:25:00,140.12,140.15,140.1,140.13,22972.0,132.4699,132.4983,132.451,132.4794,22972.0
2021-12-27 12:30:00,140.13,140.14,140.09,140.14,17042.0,132.4794,132.4889,132.4416,132.4889,17042.0
2021-12-27 12:35:00,140.13,140.21,140.13,140.2,25140.0,132.4794,132.555,132.4794,132.5456,25140.0
2021-12-27 12:40:00,140.2,140.29,140.2,140.25,25327.0,132.5456,132.6307,132.5456,132.5928,25327.0
2021-12-27 12:45:00,140.27,140.29,140.25,140.28,25088.0,132.6118,132.6307,132.5928,132.6212,25088.0
2021-12-27 12:50:00,140.29,140.32,140.26,140.27,32758.0,132.6307,132.659,132.6023,132.6118,32758.0
2021-12-27 12:55:00,140.26,140.29,140.24,140.25,21021.0,132.6023,132.6307,132.5834,132.5928,21021.0
2021-12-27 13:00:00,140.24,140.31,140.23,140.3,33596.0,132.5834,132.6496,132.5739,132.6401,33596.0
2021-12-27 13:05:00,140.3,140.33,140.27,140.31,18594.0,132.6401,132.6685,132.6118,132.6496,18594.0
2021-12-27 13:10:00,140.3,140.31,140.24,140.27,19758.0,132.6401,132.6496,132.5834,132.6118,19758.0
2021-12-27 13:15:00,140.26,140.32,140.24,140.28,16682.0,132.6023,132.659,132.5834,132.6212,16682.0
2021-12-27 13:20:00,140.29,140.33,140.24,140.33,24959.0,132.6307,132.6685,132.5834,132.6685,24959.0
2021-12-27 13:25:00,140.32,140.36,140.29,140.3,44329.0,132.659,132.6968,132.6307,132.6401,44329.0
2021-12-27 13:30:00,140.3,140.34,140.27,140.28,68214.0,132.6401,132.6779,132.6118,132.6212,68214.0
2021-12-27 13:35:00,140.28,140.32,140.27,140.31,24728.0,132.6212,132.659,132.6118,132.6496,24728.0
2021-12-27 13:40:00,140.31,140.33,140.27,140.28,30870.0,132.6496,132.6685,132.6118,132.6212,30870.0
2021-12-27 13:45:00,140.29,140.31,140.26,140.3,22002.0,132.6307,132.6496,132.6023,132.6401,22002.0
2021-12-27 13:50:00,140.3,140.35,140.3,140.32,24837.0,132.6401,132.6874,132.6401,132.659,24837.0
2021-12-27 13:55:00,140.31,140.34,140.28,140.31,32063.0,132.6496,132.6779,132.6212,132.6496,32063.0
2021-12-27 14:00:00,140.31,140.31,140.25,140.31,24326.0,132.6496,132.6496,132.5928,132.6496,24326.0
2021-12-27 14:05:00,140.3,140.32,140.27,140.31,15095.0,132.6401,132.659,132.6118,132.6496,15095.0
2021-12-27 14:10:00,140.32,140.34,140.3,140.32,13866.0,132.659,132.6779,132.6401,132.659,13866.0
2021-12-27 14:15:00,140.32,140.34,140.29,140.33,29348.0,132.659,132.6779,132.6307,132.6685,29348.0
2021-12-27 14:20:00,140.33,140.38,140.31,140.34,33931.0,132.6685,132.7157,132.6496,132.6779,33931.0
2021-12-27 14:25:00,140.35,140.43,140.34,140.43,23288.0,132.6874,132.763,132.6779,132.763,23288.0
2021-12-27 14:30:00,140.43,140.44,140.37,140.41,41792.0,132.763,132.7725,132.7063,132.7441,41792.0
2021-12-27 14:35:00,140.41,140.42,140.35,140.36,17818.0,132.7441,132.7536,132.6874,132.6968,17818.0
2021-12-27 14:40:00,140.36,140.43,140.35,140.37,59681.0,132.6968,132.763,132.6874,132.7063,59681.0
2021-12-27 14:45:00,140.37,140.41,140.32,140.35,72397.0,132.7063,132.7441,132.659,132.6874,72397.0
2021-12-27 14:50:00,140.36,140.36,140.32,140.35,52438.0,132.6968,132.6968,132.659,132.6874,52438.0
2021-12-27 14:55:00,140.35,140.4,140.33,140.4,169149.0,132.6874,132.7347,132.6685,132.7347,169149.0
2021-12-27 15:00:00,140.4,140.42,140.34,140.42,116955.0,132.7347,132.7536,132.6779,132.7536,116955.0
2021-12-27 15:05:00,140.42,140.42,140.28,140.31,153745.0,132.7536,132.7536,132.6212,132.6496,153745.0
2021-12-27 15:10:00,140.31,140.32,140.25,140.31,217594.0,132.6496,132.659,132.5928,132.6496,217594.0
2021-12-27 15:15:00,140.3,140.34,140.26,140.34,74753.0,132.6401,132.6779,132.6023,132.6779,74753.0
2021-12-27 15:20:00,140.33,140.44,140.31,140.42,79696.0,132.6685,132.7725,132.6496,132.7536,79696.0
2021-12-27 15:25:00,140.42,140.52,140.41,140.5,92593.0,132.7536,132.8481,132.7441,132.8292,92593.0
2021-12-27 15:30:00,140.5,140.6,140.48,140.54,156263.0,132.8292,132.9237,132.8103,132.867,156263.0
2021-12-27 15:35:00,140.54,140.55,140.48,140.52,74634.0,132.867,132.8765,132.8103,132.8481,74634.0
2021-12-27 15:40:00,140.52,140.57,140.49,140.56,137264.0,132.8481,132.8954,132.8197,132.8859,137264.0
2021-12-27 15:45:00,140.56,140.61,140.54,140.58,143036.0,132.8859,132.9332,132.867,132.9048,143036.0
2021-12-27 15:50:00,140.58,140.76,140.54,140.7,384423.0,132.9048,133.075,132.867,133.0183,384423.0
2021-12-27 15:55:00,140.71,140.77,140.67,140.77,612166.0,133.0277,133.0845,132.9899,133.0845,612166.0
2021-12-28 09:30:00,141.03,141.11,140.86,141.11,288918.0,133.3303,133.4059,133.1695,133.4059,288918.0
2021-12-28 09:35:00,141.09,141.1,140.91,141.01,264886.0,133.387,133.3964,133.2168,133.3114,264886.0
2021-12-28 09:40:00,141.01,141.08,140.75,140.89,233269.0,133.3114,133.3775,133.0655,133.1979,233269.0
2021-12-28 09:45:00,140.9,141.12,140.87,141.11,132653.0,133.2074,133.4153,133.179,133.4059,132653.0
2021-12-28 09:50:00,141.11,141.15,141.02,141.07,92707.0,133.4059,133.4437,133.3208,133.3681,92707.0
2021-12-28 09:55:00,141.07,141.13,141.04,141.06,88681.0,133.3681,133.4248,133.3397,133.3586,88681.0
2021-12-28 10:00:00,141.05,141.06,140.87,140.88,85595.0,133.3492,133.3586,133.179,133.1885,85595.0
2021-12-28 10:05:00,140.89,140.9,140.72,140.79,145777.0,133.1979,133.2074,133.0372,133.1034,145777.0
2021-12-28 10:10:00,140.79,140.95,140.77,140.94,111984.0,133.1034,133.2546,133.0845,133.2452,111984.0
2021-12-28 10:15:00,140.94,140.94,140.76,140.76,76866.0,133.2452,133.2452,133.075,133.075,76866.0
2021-12-28 10:20:00,140.77,140.8,140.72,140.74,53615.0,133.0845,133.1128,133.0372,133.0561,53615.0
2021-12-28 10:25:00,140.73,140.76,140.68,140.7,54939.0,133.0466,133.075,132.9994,133.0183,54939.0
2021-12-28 10:30:00,140.7,140.72,140.62,140.71,46957.0,133.0183,133.0372,132.9426,133.0277,46957.0
2021-12-28 10:35:00,140.71,140.74,140.63,140.65,89328.0,133.0277,133.0561,132.9521,132.971,89328.0
2021-12-28 10:40:00,140.63,140.67,140.5,140.61,69884.0,132.9521,132.9899,132.8292,132.9332,69884.0
2021-12-28 10:45:00,140.61,140.64,140.55,140.58,57897.0,132.9332,132.9616,132.8765,132.9048,57897.0
2021-12-28 10:50:00,140.59,140.63,140.53,140.58,60739.0,132.9143,132.9521,132.8576,132.9048,60739.0
2021-12-28 10:55:00,140.57,140.64,140.57,140.64,67886.0,132.8954,132.9616,132.8954,132.9616,67886.0
2021-12-28 11:00:00,140.64,140.66,140.58,140.62,55607.0,132.9616,132.9805,132.9048,132.9426,55607.0
2021-12-28 11:05:00,140.63,140.7,140.58,140.69,48614.0,132.9521,133.0183,132.9048,133.0088,48614.0
2021-12-28 11:10:00,140.69,140.72,140.6,140.61,41937.0,133.0088,133.0372,132.9237,132.9332,41937.0
2021-12-28 11:15:00,140.6,140.7,140.59,140.69,41418.0,132.9237,133.0183,132.9143,133.0088,41418.0
2021-12-28 11:20:00,140.69,140.74,140.63,140.65,33339.0,133.0088,133.0561,132.9521,132.971,33339.0
2021-12-28 11:25:00,140.64,140.65,140.54,140.6,30002.0,132.9616,132.971,132.867,132.9237,30002.0
2021-12-28 11:30:00,140.59,140.61,140.51,140.55,43328.0,132.9143,132.9332,132.8387,132.8765,43328.0
2021-12-28 11:35:00,140.55,140.6,140.54,140.57,48616.0,132.8765,132.9237,132.867,132.8954,48616.0
2021-12-28 11:40:00,140.56,140.57,140.47,140.48,27002.0,132.8859,132.8954,132.8008,132.8103,27002.0
2021-12-28 11:45:00,140.48,140.51,140.48,140.48,31303.0,132.8103,132.8387,132.8103,132.8103,31303.0
2021-12-28 11:50:00,140.48,140.49,140.45,140.45,52491.0,132.8103,132.8197,132.7819,132.7819,52491.0
2021-12-28 11:55:00,140.45,140.47,140.3,140.3,45251.0,132.7819,132.8008,132.6401,132.6401,45251.0
2021-12-28 12:00:00,140.3,140.33,140.28,140.32,40540.0,132.6401,132.6685,132.6212,132.659,40540.0
2021-12-28 12:05:00,140.31,140.32,140.21,140.22,48594.0,132.6496,132.659,132.555,132.5645,48594.0
2021-12-28 12:10:00,140.23,140.27,140.22,140.26,34458.0,132.5739,132.6118,132.5645,132.6023,34458.0
2021-12-28 12:15:00,140.26,140.28,140.23,140.25,33076.0,132.6023,132.6212,132.5739,132.5928,33076.0
2021-12-28 12:20:00,140.25,140.27,140.24,140.26,33463.0,132.5928,132.6118,132.5834,132.6023,33463.0
2021-12-28 12:25:00,140.26,140.29,140.13,140.19,109289.0,132.6023,132.6307,132.4794,132.5361,109289.0
2021-12-28 12:30:00,140.19,140.24,140.03,140.03,57167.0,132.5361,132.5834,132.3849,132.3849,57167.0
2021-12-28 12:35:00,140.04,140.15,140.04,140.13,18626.0,132.3943,132.4983,132.3943,132.4794,18626.0
2021-12-28 12:40:00,140.13,140.13,140.08,140.08,11537.0,132.4794,132.4794,132.4321,132.4321,11537.0
2021-12-28 12:45:00,140.09,140.11,140.06,140.06,13564.0,132.4416,132.4605,132.4132,132.4132,13564.0
2021-12-28 12:50:00,140.06,140.15,140.05,140.15,23568.0,132.4132,132.4983,132.4038,132.4983,23568.0
2021-12-28 12:55:00,140.16,140.21,140.15,140.18,19263.0,132.5078,132.555,132.4983,132.5267,19263.0
2021-12-28 13:00:00,140.18,140.26,140.13,140.25,33129.0,132.5267,132.6023,132.4794,132.5928,33129.0
2021-12-28 13:05:00,140.25,140.29,140.21,140.28,31758.0,132.5928,132.6307,132.555,132.6212,31758.0
2021-12-28 13:10:00,140.27,140.28,140.22,140.26,71686.0,132.6118,132.6212,132.5645,132.6023,71686.0
2021-12-28 13:15:00,140.26,140.3,140.25,140.26,21112.0,132.6023,132.6401,132.5928,132.6023,21112.0
2021-12-28 13:20:00,140.26,140.27,140.15,140.15,30603.0,132.6023,132.6118,132.4983,132.4983,30603.0
2021-12-28 13:25:00,140.15,140.17,140.13,140.17,27607.0,132.4983,132.5172,132.4794,132.5172,27607.0
2021-12-28 13:30:00,140.17,140.2,140.15,140.17,16895.0,132.5172,132.5456,132.4983,132.5172,16895.0
2021-12-28 13:35:00,140.17,140.2,140.16,140.16,11848.0,132.5172,132.5456,132.5078,132.5078,11848.0
2021-12-28 13:40:00,140.16,140.24,140.15,140.19,43018.0,132.5078,132.5834,132.4983,132.5361,43018.0
2021-12-28 13:45:00,140.19,140.22,140.18,140.22,14737.0,132.5361,132.5645,132.5267,132.5645,14737.0
2021-12-28 13:50:00,140.22,140.24,140.21,140.23,21199.0,132.5645,132.5834,132.555,132.5739,21199.0
2021-12-28 13:55:00,140.23,140.34,140.23,140.34,38638.0,132.5739,132.6779,132.5739,132.6779,38638.0
2021-12-28 14:00:00,140.33,140.35,140.12,140.14,51988.0,132.6685,132.6874,132.4699,132.4889,51988.0
2021-12-28 14:05:00,140.15,140.22,140.14,140.17,20137.0,132.4983,132.5645,132.4889,132.5172,20137.0
2021-12-28 14:10:00,140.16,140.17,140.13,140.14,45002.0,132.5078,132.5172,132.4794,132.4889,45002.0
2021-12-28 14:15:00,140.15,140.2,140.13,140.16,154622.0,132.4983,132.5456,132.4794,132.5078,154622.0
2021-12-28 14:20:00,140.16,140.3,140.15,140.26,27434.0,132.5078,132.6401,132.4983,132.6023,27434.0
2021-12-28 14:25:00,140.26,140.27,140.2,140.24,78330.0,132.6023,132.6118,132.5456,132.5834,78330.0
2021-12-28 14:30:00,140.24,140.28,140.23,140.24,22114.0,132.5834,132.6212,132.5739,132.5834,22114.0
2021-12-28 14:35:00,140.24,140.24,140.19,140.21,25534.0,132.5834,132.5834,132.5361,132.555,25534.0
2021-12-28 14:40:00,140.21,140.24,140.2,140.23,22166.0,132.555,132.5834,132.5456,132.5739,22166.0
2021-12-28 14:45:00,140.23,140.27,140.19,140.27,43628.0,132.5739,132.6118,132.5361,132.6118,43628.0
2021-12-28 14:50:00,140.27,140.3,140.23,140.26,33532.0,132.6118,132.6401,132.5739,132.6023,33532.0
2021-12-28 14:55:00,140.26,140.33,140.24,140.32,23251.0,132.6023,132.6685,132.5834,132.659,23251.0
2021-12-28 15:00:00,140.32,140.36,140.28,140.31,37839.0,132.659,132.6968,132.6212,132.6496,37839.0
2021-12-28 15:05:00,140.31,140.33,140.28,140.32,40681.0,132.6496,132.6685,132.6212,132.659,40681.0
2021-12-28 15:10:00,140.32,140.33,140.28,140.31,23964.0,132.659,132.6685,132.6212,132.6496,23964.0
2021-12-28 15:15:00,140.33,140.35,140.22,140.23,51028.0,132.6685,132.6874,132.5645,132.5739,51028.0
2021-12-28 15:20:00,140.22,140.27,140.18,140.19,25988.0,132.5645,132.6118,132.5267,132.5361,25988.0
2021-12-28 15:25:00,140.19,140.29,140.19,140.25,61956.0,132.5361,132.6307,132.5361,132.5928,61956.0
2021-12-28 15:30:00,140.25,140.31,140.15,140.24,66128.0,132.5928,132.6496,132.4983,132.5834,66128.0
2021-12-28 15:35:00,140.23,140.28,140.19,140.25,55959.0,132.5739,132.6212,132.5361,132.5928,55959.0
2021-12-28 15:40:00,140.25,140.4,140.24,140.34,70648.0,132.5928,132.7347,132.5834,132.6779,70648.0
2021-12-28 15:45:00,140.34,140.46,140.33,140.46,105551.0,132.6779,132.7914,132.6685,132.7914,105551.0
2021-12-28 15:50:00,140.46,140.46,140.25,140.32,237908.0,132.7914,132.7914,132.5928,132.659,237908.0
2021-12-28 15:55:00,140.32,140.39,140.23,140.39,356774.0,132.659,132.7252,132.5739,132.7252,356774.0
2021-12-29 09:30:00,140.27,140.48,140.22,140.31,349962.0,132.6118,132.8103,132.5645,132.6496,349962.0
2021-12-29 09:35:00,140.31,140.46,140.16,140.42,222475.0,132.6496,132.7914,132.5078,132.7536,222475.0
2021-12-29 09:40:00,140.42,140.61,140.39,140.5,192779.0,132.7536,132.9332,132.7252,132.8292,192779.0
2021-12-29 09:45:00,140.5,140.77,140.49,140.75,178797.0,132.8292,133.0845,132.8197,133.0655,178797.0
2021-12-29 09:50:00,140.75,140.75,140.61,140.69,84376.0,133.0655,133.0655,132.9332,133.0088,84376.0
2021-12-29 09:55:00,140.68,140.69,140.55,140.68,100231.0,132.9994,133.0088,132.8765,132.9994,100231.0
2021-12-29 10:00:00,140.69,140.76,140.66,140.68,71669.0,133.0088,133.075,132.9805,132.9994,71669.0
2021-12-29 10:05:00,140.71,140.82,140.65,140.77,86810.0,133.0277,133.1317,132.971,133.0845,86810.0
2021-12-29 10:10:00,140.76,140.78,140.46,140.57,163140.0,133.075,133.0939,132.7914,132.8954,163140.0
2021-12-29 10:15:00,140.57,140.8,140.48,140.76,115791.0,132.8954,133.1128,132.8103,133.075,115791.0
2021-12-29 10:20:00,140.75,140.76,140.69,140.72,53834.0,133.0655,133.075,133.0088,133.0372,53834.0
2021-12-29 10:25:00,140.71,140.74,140.6,140.62,62870.0,133.0277,133.0561,132.9237,132.9426,62870.0
2021-12-29 10:30:00,140.62,140.77,140.6,140.77,72318.0,132.9426,133.0845,132.9237,133.0845,72318.0
2021-12-29 10:35:00,140.77,140.83,140.74,140.77,63097.0,133.0845,133.1412,133.0561,133.0845,63097.0
2021-12-29 10:40:00,140.76,140.83,140.75,140.78,80244.0,133.075,133.1412,133.0655,133.0939,80244.0
2021-12-29 10:45:00,140.78,140.84,140.75,140.8,55964.0,133.0939,133.1506,133.0655,133.1128,55964.0
2021-12-29 10:50:00,140.8,140.8,140.74,140.78,80787.0,133.1128,133.1128,133.0561,133.0939,80787.0
2021-12-29 10:55:00,140.78,140.8,140.72,140.74,67053.0,133.0939,133.1128,133.0372,133.0561,67053.0
2021-12-29 11:00:00,140.74,140.76,140.71,140.74,46100.0,133.0561,133.075,133.0277,133.0561,46100.0
2021-12-29 11:05:00,140.74,140.76,140.7,140.71,44719.0,133.0561,133.075,133.0183,133.0277,44719.0
2021-12-29 11:10:00,140.7,140.7,140.61,140.62,31084.0,133.0183,133.0183,132.9332,132.9426,31084.0
2021-12-29 11:15:00,140.61,140.63,140.56,140.59,44399.0,132.9332,132.9521,132.8859,132.9143,44399.0
2021-12-29 11:20:00,140.59,140.64,140.55,140.62,58772.0,132.9143,132.9616,132.8765,132.9426,58772.0
2021-12-29 11:25:00,140.63,140.69,140.6,140.67,45868.0,132.9521,133.0088,132.9237,132.9899,45868.0
2021-12-29 11:30:00,140.68,140.73,140.59,140.73,60685.0,132.9994,133.0466,132.9143,133.0466,60685.0
2021-12-29 11:35:00,140.73,140.78,140.72,140.76,39025.0,133.0466,133.0939,133.0372,133.075,39025.0
2021-12-29 11:40:00,140.76,140.82,140.72,140.79,54725.0,133.075,133.1317,133.0372,133.1034,54725.0
2021-12-29 11:45:00,140.78,140.86,140.77,140.85,33009.0,133.0939,133.1695,133.0845,133.1601,33009.0
2021-12-29 11:50:00,140.85,140.88,140.83,140.84,42883.0,133.1601,133.1885,133.1412,133.1506,42883.0
2021-12-29 11:55:00,140.84,140.85,140.78,140.79,49892.0,133.1506,133.1601,133.0939,133.1034,49892.0
2021-12-29 12:00:00,140.79,140.81,140.73,140.77,47311.0,133.1034,133.1223,133.0466,133.0845,47311.0
2021-12-29 12:05:00,140.76,140.79,140.73,140.73,36354.0,133.075,133.1034,133.0466,133.0466,36354.0
2021-12-29 12:10:00,140.73,140.77,140.72,140.75,19246.0,133.0466,133.0845,133.0372,133.0655,19246.0
2021-12-29 12:15:00,140.75,140.77,140.7,140.72,44795.0,133.0655,133.0845,133.0183,133.0372,44795.0
2021-12-29 12:20:00,140.74,140.79,140.72,140.79,15781.0,133.0561,133.1034,133.0372,133.1034,15781.0
2021-12-29 12:25:00,140.78,140.81,140.78,140.8,19273.0,133.0939,133.1223,133.0939,133.1128,19273.0
2021-12-29 12:30:00,140.8,140.81,140.74,140.74,28164.0,133.1128,133.1223,133.0561,133.0561,28164.0
2021-12-29 12:35:00,140.75,140.8,140.74,140.8,38662.0,133.0655,133.1128,133.0561,133.1128,38662.0
2021-12-29 12:40:00,140.79,140.8,140.77,140.78,18404.0,133.1034,133.1128,133.0845,133.0939,18404.0
2021-12-29 12:45:00,140.78,140.79,140.76,140.77,33390.0,133.0939,133.1034,133.075,133.0845,33390.0
2021-12-29 12:50:00,140.77,140.78,140.76,140.76,17843.0,133.0845,133.0939,133.075,133.075,17843.0
2021-12-29 12:55:00,140.76,140.81,140.76,140.81,32438.0,133.075,133.1223,133.075,133.1223,32438.0
2021-12-29 13:00:00,140.81,140.83,140.77,140.81,35225.0,133.1223,133.1412,133.0845,133.1223,35225.0
2021-12-29 13:05:00,140.82,140.85,140.79,140.84,36574.0,133.1317,133.1601,133.1034,133.1506,36574.0
2021-12-29 13:10:00,140.84,140.85,140.82,140.85,14463.0,133.1506,133.1601,133.1317,133.1601,14463.0
2021-12-29 13:15:00,140.85,140.88,140.84,140.88,14680.0,133.1601,133.1885,133.1506,133.1885,14680.0
2021-12-29 13:20:00,140.87,140.88,140.84,140.87,20944.0,133.179,133.1885,133.1506,133.179,20944.0
2021-12-29 13:25:00,140.87,140.91,140.87,140.89,24327.0,133.179,133.2168,133.179,133.1979,24327.0
2021-12-29 13:30:00,140.88,140.94,140.87,140.93,24593.0,133.1885,133.2452,133.179,133.2357,24593.0
2021-12-29 13:35:00,140.92,140.94,140.86,140.88,22709.0,133.2263,133.2452,133.1695,133.1885,22709.0
2021-12-29 13:40:00,140.88,140.89,140.85,140.87,21893.0,133.1885,133.1979,133.1601,133.179,21893.0
2021-12-29 13:45:00,140.88,140.93,140.88,140.92,30577.0,133.1885,133.2357,133.1885,133.2263,30577.0
2021-12-29 13:50:00,140.92,140.96,140.9,140.96,24705.0,133.2263,133.2641,133.2074,133.2641,24705.0
2021-12-29 13:55:00,140.96,140.97,140.92,140.96,63178.0,133.2641,133.2735,133.2263,133.2641,63178.0
2021-12-29 14:00:00,140.95,140.98,140.93,140.98,63125.0,133.2546,133.283,133.2357,133.283,63125.0
2021-12-29 14:05:00,140.98,141.18,140.98,141.15,63641.0,133.283,133.4721,133.283,133.4437,63641.0
2021-12-29 14:10:00,141.15,141.24,141.1,141.23,92397.0,133.4437,133.5288,133.3964,133.5193,92397.0
2021-12-29 14:15:00,141.22,141.23,141.16,141.18,51398.0,133.5099,133.5193,133.4532,133.4721,51398.0
2021-12-29 14:20:00,141.18,141.25,141.18,141.22,27257.0,133.4721,133.5382,133.4721,133.5099,27257.0
2021-12-29 14:25:00,141.22,141.24,141.21,141.23,35855.0,133.5099,133.5288,133.5004,133.5193,35855.0
2021-12-29 14:30:00,141.22,141.29,141.21,141.23,41238.0,133.5099,133.5761,133.5004,133.5193,41238.0
2021-12-29 14:35:00,141.24,141.25,141.18,141.19,39196.0,133.5288,133.5382,133.4721,133.4815,39196.0
2021-12-29 14:40:00,141.18,141.18,141.13,141.15,28834.0,133.4721,133.4721,133.4248,133.4437,28834.0
2021-12-29 14:45:00,141.15,141.17,141.13,141.16,16187.0,133.4437,133.4626,133.4248,133.4532,16187.0
2021-12-29 14:50:00,141.16,141.2,141.16,141.18,33197.0,133.4532,133.491,133.4532,133.4721,33197.0
2021-12-29 14:55:00,141.18,141.21,141.17,141.19,23918.0,133.4721,133.5004,133.4626,133.4815,23918.0
2021-12-29 15:00:00,141.19,141.24,141.15,141.24,49460.0,133.4815,133.5288,133.4437,133.5288,49460.0
2021-12-29 15:05:00,141.25,141.31,141.23,141.29,58918.0,133.5382,133.595,133.5193,133.5761,58918.0
2021-12-29 15:10:00,141.29,141.31,141.26,141.28,60497.0,133.5761,133.595,133.5477,133.5666,60497.0
2021-12-29 15:15:00,141.27,141.29,141.24,141.25,88614.0,133.5572,133.5761,133.5288,133.5382,88614.0
2021-12-29 15:20:00,141.25,141.28,141.22,141.25,96138.0,133.5382,133.5666,133.5099,133.5382,96138.0
2021-12-29 15:25:00,141.25,141.36,141.25,141.33,80669.0,133.5382,133.6422,133.5382,133.6139,80669.0
2021-12-29 15:30:00,141.32,141.45,141.32,141.44,130402.0,133.6044,133.7273,133.6044,133.7179,130402.0
2021-12-29 15:35:00,141.44,141.45,141.35,141.36,119944.0,133.7179,133.7273,133.6328,133.6422,119944.0
2021-12-29 15:40:00,141.35,141.39,141.31,141.36,164142.0,133.6328,133.6706,133.595,133.6422,164142.0
2021-12-29 15:45:00,141.36,141.48,141.35,141.46,175400.0,133.6422,133.7557,133.6328,133.7368,175400.0
2021-12-29 15:50:00,141.47,141.49,141.31,141.34,548728.0,133.7462,133.7651,133.595,133.6233,548728.0
2021-12-29 15:55:00,141.34,141.34,141.19,141.19,500147.0,133.6233,133.6233,133.4815,133.4815,500147.0
2021-12-30 09:30:00,141.46,141.85,141.41,141.81,217736.0,133.7368,134.1055,133.6895,134.0677,217736.0
2021-12-30 09:35:00,141.8,141.95,141.77,141.93,157500.0,134.0582,134.2,134.0299,134.1811,157500.0
2021-12-30 09:40:00,141.93,141.93,141.64,141.78,193740.0,134.1811,134.1811,133.907,134.0393,193740.0
2021-12-30 09:45:00,141.77,141.98,141.73,141.93,117412.0,134.0299,134.2284,133.992,134.1811,117412.0
2021-12-30 09:50:00,141.92,141.92,141.5,141.51,168618.0,134.1717,134.1717,133.7746,133.7841,168618.0
2021-12-30 09:55:00,141.51,141.61,141.44,141.59,93371.0,133.7841,133.8786,133.7179,133.8597,93371.0
2021-12-30 10:00:00,141.59,141.62,141.48,141.59,128154.0,133.8597,133.888,133.7557,133.8597,128154.0
2021-12-30 10:05:00,141.59,141.63,141.49,141.54,102589.0,133.8597,133.8975,133.7651,133.8124,102589.0
2021-12-30 10:10:00,141.53,141.54,141.47,141.52,78452.0,133.803,133.8124,133.7462,133.7935,78452.0
2021-12-30 10:15:00,141.52,141.61,141.5,141.58,69224.0,133.7935,133.8786,133.7746,133.8502,69224.0
2021-12-30 10:20:00,141.58,141.61,141.48,141.55,218361.0,133.8502,133.8786,133.7557,133.8219,218361.0
2021-12-30 10:25:00,141.56,141.69,141.54,141.64,108054.0,133.8313,133.9542,133.8124,133.907,108054.0
2021-12-30 10:30:00,141.64,141.69,141.6,141.68,100007.0,133.907,133.9542,133.8691,133.9448,100007.0
2021-12-30 10:35:00,141.68,141.69,141.63,141.66,50680.0,133.9448,133.9542,133.8975,133.9259,50680.0
2021-12-30 10:40:00,141.67,141.72,141.65,141.7,50920.0,133.9353,133.9826,133.9164,133.9637,50920.0
2021-12-30 10:45:00,141.69,141.72,141.62,141.67,48889.0,133.9542,133.9826,133.888,133.9353,48889.0
2021-12-30 10:50:00,141.67,141.73,141.65,141.66,99777.0,133.9353,133.992,133.9164,133.9259,99777.0
2021-12-30 10:55:00,141.65,141.7,141.63,141.65,62465.0,133.9164,133.9637,133.8975,133.9164,62465.0
2021-12-30 11:00:00,141.66,141.74,141.64,141.7,65238.0,133.9259,134.0015,133.907,133.9637,65238.0
2021-12-30 11:05:00,141.71,141.71,141.59,141.61,41144.0,133.9731,133.9731,133.8597,133.8786,41144.0
2021-12-30 11:10:00,141.61,141.65,141.59,141.63,38024.0,133.8786,133.9164,133.8597,133.8975,38024.0
2021-12-30 11:15:00,141.62,141.65,141.6,141.64,33914.0,133.888,133.9164,133.8691,133.907,33914.0
2021-12-30 11:20:00,141.64,141.67,141.6,141.66,46563.0,133.907,133.9353,133.8691,133.9259,46563.0
2021-12-30 11:25:00,141.66,141.69,141.64,141.67,84112.0,133.9259,133.9542,133.907,133.9353,84112.0
2021-12-30 11:30:00,141.66,141.74,141.65,141.74,38986.0,133.9259,134.0015,133.9164,134.0015,38986.0
2021-12-30 11:35:00,141.74,141.74,141.64,141.66,36935.0,134.0015,134.0015,133.907,133.9259,36935.0
2021-12-30 11:40:00,141.67,141.68,141.61,141.65,111821.0,133.9353,133.9448,133.8786,133.9164,111821.0
2021-12-30 11:45:00,141.64,141.65,141.59,141.59,31293.0,133.907,133.9164,133.8597,133.8597,31293.0
2021-12-30 11:50:00,141.59,141.59,141.54,141.56,33004.0,133.8597,133.8597,133.8124,133.8313,33004.0
2021-12-30 11:55:00,141.55,141.58,141.54,141.56,27377.0,133.8219,133.8502,133.8124,133.8313,27377.0
2021-12-30 12:00:00,141.57,141.57,141.48,141.5,43465.0,133.8408,133.8408,133.7557,133.7746,43465.0
2021-12-30 12:05:00,141.5,141.5,141.4,141.42,37131.0,133.7746,133.7746,133.6801,133.699,37131.0
2021-12-30 12:10:00,141.42,141.45,141.37,141.4,33487.0,133.699,133.7273,133.6517,133.6801,33487.0
2021-12-30 12:15:00,141.4,141.44,141.39,141.43,38196.0,133.6801,133.7179,133.6706,133.7084,38196.0
2021-12-30 12:20:00,141.42,141.46,141.42,141.44,22949.0,133.699,133.7368,133.699,133.7179,22949.0
2021-12-30 12:25:00,141.44,141.55,141.43,141.55,33740.0,133.7179,133.8219,133.7084,133.8219,33740.0
2021-12-30 12:30:00,141.54,141.62,141.52,141.62,43059.0,133.8124,133.888,133.7935,133.888,43059.0
2021-12-30 12:35:00,141.62,141.7,141.61,141.69,39570.0,133.888,133.9637,133.8786,133.9542,39570.0
2021-12-30 12:40:00,141.7,141.79,141.69,141.79,36531.0,133.9637,134.0488,133.9542,134.0488,36531.0
2021-12-30 12:45:00,141.78,141.78,141.72,141.74,20579.0,134.0393,134.0393,133.9826,134.0015,20579.0
2021-12-30 12:50:00,141.74,141.77,141.72,141.75,16085.0,134.0015,134.0299,133.9826,134.011,16085.0
2021-12-30 12:55:00,141.75,141.8,141.74,141.78,30830.0,134.011,134.0582,134.0015,134.0393,30830.0
2021-12-30 13:00:00,141.77,141.78,141.75,141.76,28684.0,134.0299,134.0393,134.011,134.0204,28684.0
2021-12-30 13:05:00,141.76,141.8,141.75,141.78,165506.0,134.0204,134.0582,134.011,134.0393,165506.0
2021-12-30 13:10:00,141.79,141.8,141.76,141.78,26390.0,134.0488,134.0582,134.0204,134.0393,26390.0
2021-12-30 13:15:00,141.78,141.78,141.72,141.73,21168.0,134.0393,134.0393,133.9826,133.992,21168.0
2021-12-30 13:20:00,141.74,141.75,141.72,141.73,29109.0,134.0015,134.011,133.9826,133.992,29109.0
2021-12-30 13:25:00,141.73,141.76,141.72,141.72,21257.0,133.992,134.0204,133.9826,133.9826,21257.0
2021-12-30 13:30:00,141.73,141.77,141.73,141.77,18097.0,133.992,134.0299,133.992,134.0299,18097.0
2021-12-30 13:35:00,141.77,141.78,141.73,141.75,37501.0,134.0299,134.0393,133.992,134.011,37501.0
2021-12-30 13:40:00,141.75,141.77,141.73,141.76,23688.0,134.011,134.0299,133.992,134.0204,23688.0
2021-12-30 13:45:00,141.76,141.8,141.76,141.79,33738.0,134.0204,134.0582,134.0204,134.0488,33738.0
2021-12-30 13:50:00,141.79,141.87,141.79,141.84,33926.0,134.0488,134.1244,134.0488,134.096,33926.0
2021-12-30 13:55:00,141.83,141.87,141.83,141.83,88781.0,134.0866,134.1244,134.0866,134.0866,88781.0
2021-12-30 14:00:00,141.83,141.84,141.77,141.78,47283.0,134.0866,134.096,134.0299,134.0393,47283.0
2021-12-30 14:05:00,141.78,141.83,141.75,141.81,27656.0,134.0393,134.0866,134.011,134.0677,27656.0
2021-12-30 14:10:00,141.81,141.82,141.75,141.75,30966.0,134.0677,134.0771,134.011,134.011,30966.0
2021-12-30 14:15:00,141.75,141.79,141.73,141.76,23747.0,134.011,134.0488,133.992,134.0204,23747.0
2021-12-30 14:20:00,141.76,141.77,141.7,141.71,22635.0,134.0204,134.0299,133.9637,133.9731,22635.0
2021-12-30 14:25:00,141.71,141.78,141.71,141.77,21406.0,133.9731,134.0393,133.9731,134.0299,21406.0
2021-12-30 14:30:00,141.76,141.76,141.72,141.75,20942.0,134.0204,134.0204,133.9826,134.011,20942.0
2021-12-30 14:35:00,141.75,141.83,141.74,141.8,32270.0,134.011,134.0866,134.0015,134.0582,32270.0
2021-12-30 14:40:00,141.8,141.88,141.8,141.87,37188.0,134.0582,134.1339,134.0582,134.1244,37188.0
2021-12-30 14:45:00,141.86,141.87,141.82,141.85,38328.0,134.1149,134.1244,134.0771,134.1055,38328.0
2021-12-30 14:50:00,141.84,141.86,141.82,141.84,49023.0,134.096,134.1149,134.0771,134.096,49023.0
2021-12-30 14:55:00,141.84,141.9,141.83,141.89,52338.0,134.096,134.1528,134.0866,134.1433,52338.0
2021-12-30 15:00:00,141.89,141.9,141.79,141.85,62135.0,134.1433,134.1528,134.0488,134.1055,62135.0
2021-12-30 15:05:00,141.84,141.85,141.79,141.84,41776.0,134.096,134.1055,134.0488,134.096,41776.0
2021-12-30 15:10:00,141.84,141.89,141.83,141.84,38278.0,134.096,134.1433,134.0866,134.096,38278.0
2021-12-30 15:15:00,141.85,141.95,141.85,141.94,40004.0,134.1055,134.2,134.1055,134.1906,40004.0
2021-12-30 15:20:00,141.95,141.96,141.85,141.86,43518.0,134.2,134.2095,134.1055,134.1149,43518.0
2021-12-30 15:25:00,141.86,141.91,141.83,141.83,39366.0,134.1149,134.1622,134.0866,134.0866,39366.0
2021-12-30 15:30:00,141.83,141.87,141.76,141.77,92109.0,134.0866,134.1244,134.0204,134.0299,92109.0
2021-12-30 15:35:00,141.78,141.87,141.71,141.78,87062.0,134.0393,134.1244,133.9731,134.0393,87062.0
2021-12-30 15:40:00,141.77,141.77,141.63,141.66,119013.0,134.0299,134.0299,133.8975,133.9259,119013.0
2021-12-30 15:45:00,141.66,141.71,141.57,141.65,171802.0,133.9259,133.9731,133.8408,133.9164,171802.0
2021-12-30 15:50:00,141.64,141.65,141.41,141.56,400651.0,133.907,133.9164,133.6895,133.8313,400651.0
2021-12-30 15:55:00,141.56,141.59,141.31,141.46,869766.0,133.8313,133.8597,133.595,133.7368,869766.0
2021-12-31 09:30:00,141.32,141.57,141.29,141.53,227435.0,133.6044,133.8408,133.5761,133.803,227435.0
2021-12-31 09:35:00,141.54,141.8,141.49,141.74,185909.0,133.8124,134.0582,133.7651,134.0015,185909.0
2021-12-31 09:40:00,141.74,141.78,141.58,141.6,259599.0,134.0015,134.0393,133.8502,133.8691,259599.0
2021-12-31 09:45:00,141.6,141.86,141.58,141.8,175561.0,133.8691,134.1149,133.8502,134.0582,175561.0
2021-12-31 09:50:00,141.8,141.83,141.63,141.72,115410.0,134.0582,134.0866,133.8975,133.9826,115410.0
2021-12-31 09:55:00,141.71,141.75,141.57,141.61,110011.0,133.9731,134.011,133.8408,133.8786,110011.0
2021-12-31 10:00:00,141.62,141.69,141.46,141.61,176594.0,133.888,133.9542,133.7368,133.8786,176594.0
2021-12-31 10:05:00,141.59,141.67,141.58,141.63,95319.0,133.8597,133.9353,133.8502,133.8975,95319.0
2021-12-31 10:10:00,141.64,141.71,141.61,141.62,66367.0,133.907,133.9731,133.8786,133.888,66367.0
2021-12-31 10:15:00,141.62,141.73,141.61,141.67,69052.0,133.888,133.992,133.8786,133.9353,69052.0
2021-12-31 10:20:00,141.66,141.73,141.61,141.65,61694.0,133.9259,133.992,133.8786,133.9164,61694.0
2021-12-31 10:25:00,141.65,141.75,141.64,141.68,59910.0,133.9164,134.011,133.907,133.9448,59910.0
2021-12-31 10:30:00,141.68,141.69,141.5,141.52,80363.0,133.9448,133.9542,133.7746,133.7935,80363.0
2021-12-31 10:35:00,141.52,141.59,141.47,141.53,58460.0,133.7935,133.8597,133.7462,133.803,58460.0
2021-12-31 10:40:00,141.52,141.54,141.46,141.54,44397.0,133.7935,133.8124,133.7368,133.8124,44397.0
2021-12-31 10:45:00,141.55,141.59,141.47,141.54,43579.0,133.8219,133.8597,133.7462,133.8124,43579.0
2021-12-31 10:50:00,141.55,141.72,141.54,141.71,56815.0,133.8219,133.9826,133.8124,133.9731,56815.0
2021-12-31 10:55:00,141.69,141.76,141.68,141.72,63660.0,133.9542,134.0204,133.9448,133.9826,63660.0
2021-12-31 11:00:00,141.72,141.76,141.71,141.76,58292.0,133.9826,134.0204,133.9731,134.0204,58292.0
2021-12-31 11:05:00,141.75,141.76,141.7,141.73,44814.0,134.011,134.0204,133.9637,133.992,44814.0
2021-12-31 11:10:00,141.72,141.85,141.71,141.79,49144.0,133.9826,134.1055,133.9731,134.0488,49144.0
2021-12-31 11:15:00,141.78,141.85,141.78,141.82,46134.0,134.0393,134.1055,134.0393,134.0771,46134.0
2021-12-31 11:20:00,141.83,141.83,141.73,141.73,31725.0,134.0866,134.0866,133.992,133.992,31725.0
2021-12-31 11:25:00,141.72,141.74,141.59,141.64,64417.0,133.9826,134.0015,133.8597,133.907,64417.0
2021-12-31 11:30:00,141.65,141.7,141.62,141.67,66984.0,133.9164,133.9637,133.888,133.9353,66984.0
2021-12-31 11:35:00,141.66,141.67,141.6,141.62,93686.0,133.9259,133.9353,133.8691,133.888,93686.0
2021-12-31 11:40:00,141.63,141.68,141.61,141.67,66378.0,133.8975,133.9448,133.8786,133.9353,66378.0
2021-12-31 11:45:00,141.67,141.68,141.56,141.58,81750.0,133.9353,133.9448,133.8313,133.8502,81750.0
2021-12-31 11:50:00,141.58,141.59,141.5,141.52,74433.0,133.8502,133.8597,133.7746,133.7935,74433.0
2021-12-31 11:55:00,141.53,141.62,141.52,141.56,37601.0,133.803,133.888,133.7935,133.8313,37601.0
2021-12-31 12:00:00,141.57,141.67,141.55,141.67,43511.0,133.8408,133.9353,133.8219,133.9353,43511.0
2021-12-31 12:05:00,141.67,141.72,141.66,141.69,28697.0,133.9353,133.9826,133.9259,133.9542,28697.0
2021-12-31 12:10:00,141.69,141.7,141.6,141.63,37835.0,133.9542,133.9637,133.8691,133.8975,37835.0
2021-12-31 12:15:00,141.63,141.64,141.52,141.56,56833.0,133.8975,133.907,133.7935,133.8313,56833.0
2021-12-31 12:20:00,141.56,141.64,141.54,141.62,28164.0,133.8313,133.907,133.8124,133.888,28164.0
2021-12-31 12:25:00,141.62,141.63,141.56,141.56,42316.0,133.888,133.8975,133.8313,133.8313,42316.0
2021-12-31 12:30:00,141.56,141.61,141.55,141.59,55187.0,133.8313,133.8786,133.8219,133.8597,55187.0
2021-12-31 12:35:00,141.59,141.68,141.59,141.68,32157.0,133.8597,133.9448,133.8597,133.9448,32157.0
2021-12-31 12:40:00,141.67,141.7,141.66,141.69,24479.0,133.9353,133.9637,133.9259,133.9542,24479.0
2021-12-31 12:45:00,141.7,141.72,141.62,141.62,40896.0,133.9637,133.9826,133.888,133.888,40896.0
2021-12-31 12:50:00,141.63,141.67,141.61,141.63,30565.0,133.8975,133.9353,133.8786,133.8975,30565.0
2021-12-31 12:55:00,141.63,141.74,141.63,141.73,47939.0,133.8975,134.0015,133.8975,133.992,47939.0
2021-12-31 13:00:00,141.73,141.8,141.72,141.78,33124.0,133.992,134.0582,133.9826,134.0393,33124.0
2021-12-31 13:05:00,141.78,141.8,141.7,141.71,37418.0,134.0393,134.0582,133.9637,133.9731,37418.0
2021-12-31 13:10:00,141.7,141.73,141.67,141.68,37336.0,133.9637,133.992,133.9353,133.9448,37336.0
2021-12-31 13:15:00,141.69,141.69,141.61,141.63,35709.0,133.9542,133.9542,133.8786,133.8975,35709.0
2021-12-31 13:20:00,141.63,141.7,141.63,141.65,38659.0,133.8975,133.9637,133.8975,133.9164,38659.0
2021-12-31 13:25:00,141.64,141.7,141.63,141.69,37502.0,133.907,133.9637,133.8975,133.9542,37502.0
2021-12-31 13:30:00,141.69,141.77,141.69,141.73,40970.0,133.9542,134.0299,133.9542,133.992,40970.0
2021-12-31 13:35:00,141.72,141.73,141.67,141.67,41903.0,133.9826,133.992,133.9353,133.9353,41903.0
2021-12-31 13:40:00,141.67,141.67,141.56,141.56,46983.0,133.9353,133.9353,133.8313,133.8313,46983.0
2021-12-31 13:45:00,141.57,141.61,141.53,141.59,38156.0,133.8408,133.8786,133.803,133.8597,38156.0
2021-12-31 13:50:00,141.58,141.59,141.54,141.58,37627.0,133.8502,133.8597,133.8124,133.8502,37627.0
2021-12-31 13:55:00,141.58,141.63,141.56,141.63,55751.0,133.8502,133.8975,133.8313,133.8975,55751.0
2021-12-31 14:00:00,141.63,141.7,141.61,141.69,49812.0,133.8975,133.9637,133.8786,133.9542,49812.0
2021-12-31 14:05:00,141.69,141.79,141.68,141.75,50196.0,133.9542,134.0488,133.9448,134.011,50196.0
2021-12-31 14:10:00,141.75,141.76,141.64,141.65,43545.0,134.011,134.0204,133.907,133.9164,43545.0
2021-12-31 14:15:00,141.64,141.64,141.54,141.55,35559.0,133.907,133.907,133.8124,133.8219,35559.0
2021-12-31 14:20:00,141.54,141.59,141.53,141.59,31663.0,133.8124,133.8597,133.803,133.8597,31663.0
2021-12-31 14:25:00,141.6,141.66,141.58,141.65,48474.0,133.8691,133.9259,133.8502,133.9164,48474.0
2021-12-31 14:30:00,141.64,141.71,141.63,141.64,38055.0,133.907,133.9731,133.8975,133.907,38055.0
2021-12-31 14:35:00,141.65,141.69,141.62,141.68,37939.0,133.9164,133.9542,133.888,133.9448,37939.0
2021-12-31 14:40:00,141.69,141.7,141.62,141.65,28218.0,133.9542,133.9637,133.888,133.9164,28218.0
2021-12-31 14:45:00,141.64,141.64,141.57,141.58,40919.0,133.907,133.907,133.8408,133.8502,40919.0
2021-12-31 14:50:00,141.58,141.59,141.54,141.55,47560.0,133.8502,133.8597,133.8124,133.8219,47560.0
2021-12-31 14:55:00,141.55,141.56,141.5,141.55,80527.0,133.8219,133.8313,133.7746,133.8219,80527.0
2021-12-31 15:00:00,141.56,141.65,141.55,141.63,80953.0,133.8313,133.9164,133.8219,133.8975,80953.0
2021-12-31 15:05:00,141.62,141.63,141.57,141.58,42104.0,133.888,133.8975,133.8408,133.8502,42104.0
2021-12-31 15:10:00,141.59,141.6,141.47,141.47,75849.0,133.8597,133.8691,133.7462,133.7462,75849.0
2021-12-31 15:15:00,141.47,141.58,141.46,141.56,77542.0,133.7462,133.8502,133.7368,133.8313,77542.0
2021-12-31 15:20:00,141.56,141.56,141.42,141.45,84351.0,133.8313,133.8313,133.699,133.7273,84351.0
2021-12-31 15:25:00,141.45,141.53,141.43,141.51,85878.0,133.7273,133.803,133.7084,133.7841,85878.0
2021-12-31 15:30:00,141.52,141.58,141.39,141.41,99145.0,133.7935,133.8502,133.6706,133.6895,99145.0
2021-12-31 15:35:00,141.41,141.41,141.3,141.39,186460.0,133.6895,133.6895,133.5855,133.6706,186460.0
2021-12-31 15:40:00,141.39,141.47,141.36,141.44,211725.0,133.6706,133.7462,133.6422,133.7179,211725.0
2021-12-31 15:45:00,141.44,141.5,141.4,141.4,229188.0,133.7179,133.7746,133.6801,133.6801,229188.0
2021-12-31 15:50:00,141.4,141.4,141.0,141.0,415170.0,133.6801,133.6801,133.3019,133.3019,415170.0
2021-12-31 15:55:00,141.0,141.01,140.84,140.89,660723.0,133.3019,133.3114,133.1506,133.1979,660723.0
2022-01-03 09:30:00,140.32,140.55,139.34,139.68,538468.0,132.659,132.8765,131.7325,132.054,538468.0
2022-01-03 09:35:00,139.66,139.74,139.23,139.31,417676.0,132.0351,132.1107,131.6285,131.7042,417676.0
2022-01-03 09:40:00,139.33,139.37,138.93,138.99,483707.0,131.7231,131.7609,131.3449,131.4016,483707.0
2022-01-03 09:45:00,138.99,139.02,138.24,138.48,464494.0,131.4016,131.43,130.6926,130.9195,464494.0
2022-01-03 09:50:00,138.49,138.83,138.25,138.72,387813.0,130.9289,131.2504,130.702,131.1464,387813.0
2022-01-03 09:55:00,138.72,138.86,138.44,138.49,251896.0,131.1464,131.2787,130.8817,130.9289,251896.0
2022-01-03 10:00:00,138.5,138.69,138.35,138.5,283319.0,130.9384,131.118,130.7966,130.9384,283319.0
2022-01-03 10:05:00,138.5,138.63,138.39,138.58,187148.0,130.9384,131.0613,130.8344,131.014,187148.0
2022-01-03 10:10:00,138.59,138.8,138.58,138.71,313503.0,131.0235,131.222,131.014,131.1369,313503.0
2022-01-03 10:15:00,138.71,138.88,138.64,138.79,173996.0,131.1369,131.2976,131.0707,131.2126,173996.0
2022-01-03 10:20:00,138.8,138.97,138.74,138.93,109852.0,131.222,131.3827,131.1653,131.3449,109852.0
2022-01-03 10:25:00,138.93,139.09,138.92,139.06,149368.0,131.3449,131.4962,131.3355,131.4678,149368.0
2022-01-03 10:30:00,139.06,139.06,138.71,138.76,140564.0,131.4678,131.4678,131.1369,131.1842,140564.0
2022-01-03 10:35:00,138.75,138.78,138.59,138.71,143675.0,131.1747,131.2031,131.0235,131.1369,143675.0
2022-01-03 10:40:00,138.72,138.86,138.65,138.67,88853.0,131.1464,131.2787,131.0802,131.0991,88853.0
2022-01-03 10:45:00,138.66,138.87,138.52,138.8,177314.0,131.0897,131.2882,130.9573,131.222,177314.0
2022-01-03 10:50:00,138.79,138.82,138.69,138.72,120258.0,131.2126,131.2409,131.118,131.1464,120258.0
2022-01-03 10:55:00,138.72,138.82,138.64,138.78,149242.0,131.1464,131.2409,131.0707,131.2031,149242.0
2022-01-03 11:00:00,138.78,138.8,138.66,138.8,126681.0,131.2031,131.222,131.0897,131.222,126681.0
2022-01-03 11:05:00,138.8,138.8,138.5,138.58,117864.0,131.222,131.222,130.9384,131.014,117864.0
2022-01-03 11:10:00,138.58,138.64,138.5,138.54,124980.0,131.014,131.0707,130.9384,130.9762,124980.0
2022-01-03 11:15:00,138.53,138.65,138.45,138.47,117074.0,130.9668,131.0802,130.8911,130.91,117074.0
2022-01-03 11:20:00,138.47,138.56,138.41,138.52,135032.0,130.91,130.9951,130.8533,130.9573,135032.0
2022-01-03 11:25:00,138.51,138.59,138.47,138.54,109316.0,130.9478,131.0235,130.91,130.9762,109316.0
2022-01-03 11:30:00,138.55,138.58,138.45,138.48,104336.0,130.9857,131.014,130.8911,130.9195,104336.0
2022-01-03 11:35:00,138.47,138.49,138.31,138.42,181005.0,130.91,130.9289,130.7588,130.8628,181005.0
2022-01-03 11:40:00,138.42,138.52,138.41,138.45,175592.0,130.8628,130.9573,130.8533,130.8911,175592.0
2022-01-03 11:45:00,138.46,138.59,138.44,138.48,114571.0,130.9006,131.0235,130.8817,130.9195,114571.0
2022-01-03 11:50:00,138.47,138.5,138.39,138.49,83781.0,130.91,130.9384,130.8344,130.9289,83781.0
2022-01-03 11:55:00,138.49,138.62,138.49,138.57,89482.0,130.9289,131.0518,130.9289,131.0046,89482.0
2022-01-03 12:00:00,138.56,138.69,138.52,138.66,114091.0,130.9951,131.118,130.9573,131.0897,114091.0
2022-01-03 12:05:00,138.66,138.76,138.56,138.75,65907.0,131.0897,131.1842,130.9951,131.1747,65907.0
2022-01-03 12:10:00,138.74,138.85,138.69,138.83,71477.0,131.1653,131.2693,131.118,131.2504,71477.0
2022-01-03 12:15:00,138.83,138.86,138.76,138.83,63319.0,131.2504,131.2787,131.1842,131.2504,63319.0
2022-01-03 12:20:00,138.83,138.87,138.8,138.82,67300.0,131.2504,131.2882,131.222,131.2409,67300.0
2022-01-03 12:25:00,138.83,138.84,138.79,138.8,54201.0,131.2504,131.2598,131.2126,131.222,54201.0
2022-01-03 12:30:00,138.8,138.81,138.78,138.79,60539.0,131.222,131.2315,131.2031,131.2126,60539.0
2022-01-03 12:35:00,138.79,138.82,138.72,138.74,89997.0,131.2126,131.2409,131.1464,131.1653,89997.0
2022-01-03 12:40:00,138.73,138.75,138.64,138.69,70361.0,131.1558,131.1747,131.0707,131.118,70361.0
2022-01-03 12:45:00,138.69,138.71,138.6,138.64,60383.0,131.118,131.1369,131.0329,131.0707,60383.0
2022-01-03 12:50:00,138.64,138.69,138.52,138.53,85902.0,131.0707,131.118,130.9573,130.9668,85902.0
2022-01-03 12:55:00,138.53,138.54,138.47,138.53,74834.0,130.9668,130.9762,130.91,130.9668,74834.0
2022-01-03 13:00:00,138.54,138.57,138.48,138.53,61844.0,130.9762,131.0046,130.9195,130.9668,61844.0
2022-01-03 13:05:00,138.53,138.56,138.5,138.54,83315.0,130.9668,130.9951,130.9384,130.9762,83315.0
2022-01-03 13:10:00,138.54,138.63,138.49,138.62,99686.0,130.9762,131.0613,130.9289,131.0518,99686.0
2022-01-03 13:15:00,138.62,138.68,138.59,138.61,81719.0,131.0518,131.1086,131.0235,131.0424,81719.0
2022-01-03 13:20:00,138.62,138.7,138.62,138.68,74250.0,131.0518,131.1275,131.0518,131.1086,74250.0
2022-01-03 13:25:00,138.67,138.7,138.65,138.7,53761.0,131.0991,131.1275,131.0802,131.1275,53761.0
2022-01-03 13:30:00,138.69,138.74,138.67,138.7,69739.0,131.118,131.1653,131.0991,131.1275,69739.0
2022-01-03 13:35:00,138.69,138.7,138.66,138.68,44929.0,131.118,131.1275,131.0897,131.1086,44929.0
2022-01-03 13:40:00,138.68,138.82,138.61,138.81,129912.0,131.1086,131.2409,131.0424,131.2315,129912.0
2022-01-03 13:45:00,138.81,138.91,138.8,138.91,48559.0,131.2315,131.326,131.222,131.326,48559.0
2022-01-03 13:50:00,138.92,139.04,138.92,139.04,50964.0,131.3355,131.4489,131.3355,131.4489,50964.0
2022-01-03 13:55:00,139.05,139.06,138.96,138.96,78099.0,131.4584,131.4678,131.3733,131.3733,78099.0
2022-01-03 14:00:00,138.97,139.02,138.95,138.97,72145.0,131.3827,131.43,131.3638,131.3827,72145.0
2022-01-03 14:05:00,138.97,139.04,138.95,139.02,82180.0,131.3827,131.4489,131.3638,131.43,82180.0
2022-01-03 14:10:00,139.02,139.04,138.97,138.99,75799.0,131.43,131.4489,131.3827,131.4016,75799.0
2022-01-03 14:15:00,138.98,139.0,138.95,138.96,82131.0,131.3922,131.4111,131.3638,131.3733,82131.0
2022-01-03 14:20:00,138.96,139.01,138.94,138.95,54800.0,131.3733,131.4205,131.3544,131.3638,54800.0
2022-01-03 14:25:00,138.96,139.02,138.94,138.99,53272.0,131.3733,131.43,131.3544,131.4016,53272.0
2022-01-03 14:30:00,138.99,139.0,138.94,138.95,78270.0,131.4016,131.4111,131.3544,131.3638,78270.0
2022-01-03 14:35:00,138.96,139.03,138.92,139.03,113625.0,131.3733,131.4395,131.3355,131.4395,113625.0
2022-01-03 14:40:00,139.05,139.15,139.03,139.13,64025.0,131.4584,131.5529,131.4395,131.534,64025.0
2022-01-03 14:45:00,139.14,139.19,139.11,139.14,72053.0,131.5434,131.5907,131.5151,131.5434,72053.0
2022-01-03 14:50:00,139.13,139.14,139.08,139.08,56368.0,131.534,131.5434,131.4867,131.4867,56368.0
2022-01-03 14:55:00,139.08,139.12,139.06,139.11,82527.0,131.4867,131.5245,131.4678,131.5151,82527.0
2022-01-03 15:00:00,139.11,139.13,139.01,139.12,181093.0,131.5151,131.534,131.4205,131.5245,181093.0
2022-01-03 15:05:00,139.11,139.23,139.08,139.21,100768.0,131.5151,131.6285,131.4867,131.6096,100768.0
2022-01-03 15:10:00,139.21,139.29,139.19,139.26,131404.0,131.6096,131.6853,131.5907,131.6569,131404.0
2022-01-03 15:15:00,139.26,139.3,139.24,139.3,129858.0,131.6569,131.6947,131.638,131.6947,129858.0
2022-01-03 15:20:00,139.3,139.33,139.28,139.31,90352.0,131.6947,131.7231,131.6758,131.7042,90352.0
2022-01-03 15:25:00,139.31,139.33,139.17,139.21,168354.0,131.7042,131.7231,131.5718,131.6096,168354.0
2022-01-03 15:30:00,139.21,139.21,139.08,139.12,175395.0,131.6096,131.6096,131.4867,131.5245,175395.0
2022-01-03 15:35:00,139.12,139.29,139.12,139.15,234231.0,131.5245,131.6853,131.5245,131.5529,234231.0
2022-01-03 15:40:00,139.15,139.24,139.09,139.14,218224.0,131.5529,131.638,131.4962,131.5434,218224.0
2022-01-03 15:45:00,139.13,139.36,139.12,139.35,259566.0,131.534,131.7514,131.5245,131.742,259566.0
2022-01-03 15:50:00,139.35,139.52,139.26,139.34,878846.0,131.742,131.9027,131.6569,131.7325,878846.0
2022-01-03 15:55:00,139.35,139.53,139.25,139.45,716597.0,131.742,131.9122,131.6474,131.8365,716597.0
2022-01-04 09:30:00,139.1,139.29,138.85,139.07,387298.0,131.5056,131.6853,131.2693,131.4773,387298.0
2022-01-04 09:35:00,139.05,139.11,138.6,138.61,289950.0,131.4584,131.5151,131.0329,131.0424,289950.0
2022-01-04 09:40:00,138.6,138.67,138.34,138.35,209965.0,131.0329,131.0991,130.7871,130.7966,209965.0
2022-01-04 09:45:00,138.35,138.42,137.83,137.86,400252.0,130.7966,130.8628,130.305,130.3333,400252.0
2022-01-04 09:50:00,137.86,138.11,137.8,138.03,373116.0,130.3333,130.5697,130.2766,130.4941,373116.0
2022-01-04 09:55:00,138.02,138.04,137.82,137.86,225471.0,130.4846,130.5035,130.2955,130.3333,225471.0
2022-01-04 10:00:00,137.85,138.17,137.79,137.89,283667.0,130.3239,130.6264,130.2672,130.3617,283667.0
2022-01-04 10:05:00,137.88,137.88,137.66,137.75,142888.0,130.3522,130.3522,130.1443,130.2293,142888.0
2022-01-04 10:10:00,137.75,137.81,137.67,137.77,135427.0,130.2293,130.2861,130.1537,130.2482,135427.0
2022-01-04 10:15:00,137.77,137.83,137.53,137.53,170994.0,130.2482,130.305,130.0213,130.0213,170994.0
2022-01-04 10:20:00,137.54,137.67,137.49,137.58,247756.0,130.0308,130.1537,129.9835,130.0686,247756.0
2022-01-04 10:25:00,137.58,137.66,137.46,137.66,284998.0,130.0686,130.1443,129.9552,130.1443,284998.0
2022-01-04 10:30:00,137.66,137.69,137.42,137.49,190893.0,130.1443,130.1726,129.9174,129.9835,190893.0
2022-01-04 10:35:00,137.5,137.79,137.48,137.72,141762.0,129.993,130.2672,129.9741,130.201,141762.0
2022-01-04 10:40:00,137.72,137.73,137.57,137.62,111392.0,130.201,130.2104,130.0592,130.1064,111392.0
2022-01-04 10:45:00,137.63,137.69,137.55,137.66,92728.0,130.1159,130.1726,130.0403,130.1443,92728.0
2022-01-04 10:50:00,137.66,137.74,137.59,137.72,91628.0,130.1443,130.2199,130.0781,130.201,91628.0
2022-01-04 10:55:00,137.73,137.89,137.72,137.89,245987.0,130.2104,130.3617,130.201,130.3617,245987.0
2022-01-04 11:00:00,137.89,138.14,137.84,138.14,128422.0,130.3617,130.598,130.3144,130.598,128422.0
2022-01-04 11:05:00,138.14,138.2,138.07,138.13,134300.0,130.598,130.6548,130.5319,130.5886,134300.0
2022-01-04 11:10:00,138.13,138.13,137.89,138.05,133819.0,130.5886,130.5886,130.3617,130.513,133819.0
2022-01-04 11:15:00,138.05,138.08,137.96,137.96,77772.0,130.513,130.5413,130.4279,130.4279,77772.0
2022-01-04 11:20:00,137.95,138.15,137.91,138.15,110827.0,130.4184,130.6075,130.3806,130.6075,110827.0
2022-01-04 11:25:00,138.15,138.26,138.11,138.22,127145.0,130.6075,130.7115,130.5697,130.6737,127145.0
2022-01-04 11:30:00,138.22,138.33,138.14,138.33,103024.0,130.6737,130.7777,130.598,130.7777,103024.0
2022-01-04 11:35:00,138.33,138.33,138.15,138.16,97137.0,130.7777,130.7777,130.6075,130.617,97137.0
2022-01-04 11:40:00,138.16,138.18,138.08,138.18,261330.0,130.617,130.6359,130.5413,130.6359,261330.0
2022-01-04 11:45:00,138.18,138.38,138.17,138.25,116435.0,130.6359,130.8249,130.6264,130.702,116435.0
2022-01-04 11:50:00,138.25,138.3,138.21,138.28,101809.0,130.702,130.7493,130.6642,130.7304,101809.0
2022-01-04 11:55:00,138.27,138.34,138.22,138.25,77793.0,130.7209,130.7871,130.6737,130.702,77793.0
2022-01-04 12:00:00,138.25,138.26,138.14,138.25,75861.0,130.702,130.7115,130.598,130.702,75861.0
2022-01-04 12:05:00,138.25,138.38,138.25,138.25,66957.0,130.702,130.8249,130.702,130.702,66957.0
2022-01-04 12:10:00,138.25,138.35,138.23,138.33,52261.0,130.702,130.7966,130.6831,130.7777,52261.0
2022-01-04 12:15:00,138.33,138.36,138.21,138.24,50947.0,130.7777,130.806,130.6642,130.6926,50947.0
2022-01-04 12:20:00,138.24,138.28,138.2,138.22,53943.0,130.6926,130.7304,130.6548,130.6737,53943.0
2022-01-04 12:25:00,138.21,138.21,138.02,138.03,56934.0,130.6642,130.6642,130.4846,130.4941,56934.0
2022-01-04 12:30:00,138.02,138.03,137.9,137.99,49766.0,130.4846,130.4941,130.3711,130.4562,49766.0
2022-01-04 12:35:00,138.0,138.06,138.0,138.02,115320.0,130.4657,130.5224,130.4657,130.4846,115320.0
2022-01-04 12:40:00,138.03,138.04,137.84,137.84,37495.0,130.4941,130.5035,130.3144,130.3144,37495.0
2022-01-04 12:45:00,137.84,137.9,137.7,137.71,158561.0,130.3144,130.3711,130.1821,130.1915,158561.0
2022-01-04 12:50:00,137.71,137.74,137.63,137.66,49912.0,130.1915,130.2199,130.1159,130.1443,49912.0
2022-01-04 12:55:00,137.67,137.67,137.57,137.6,38640.0,130.1537,130.1537,130.0592,130.0875,38640.0
2022-01-04 13:00:00,137.6,137.64,137.54,137.6,48056.0,130.0875,130.1253,130.0308,130.0875,48056.0
2022-01-04 13:05:00,137.59,137.61,137.52,137.54,84233.0,130.0781,130.097,130.0119,130.0308,84233.0
2022-01-04 13:10:00,137.53,137.6,137.51,137.54,61778.0,130.0213,130.0875,130.0024,130.0308,61778.0
2022-01-04 13:15:00,137.55,137.56,137.31,137.31,95306.0,130.0403,130.0497,129.8134,129.8134,95306.0
2022-01-04 13:20:00,137.31,137.38,137.3,137.34,60493.0,129.8134,129.8795,129.8039,129.8417,60493.0
2022-01-04 13:25:00,137.34,137.39,137.27,137.27,75179.0,129.8417,129.889,129.7755,129.7755,75179.0
2022-01-04 13:30:00,137.3,137.3,137.14,137.21,62568.0,129.8039,129.8039,129.6526,129.7188,62568.0
2022-01-04 13:35:00,137.21,137.23,137.15,137.23,73315.0,129.7188,129.7377,129.6621,129.7377,73315.0
2022-01-04 13:40:00,137.23,137.28,137.2,137.23,38229.0,129.7377,129.785,129.7094,129.7377,38229.0
2022-01-04 13:45:00,137.23,137.23,137.12,137.15,26434.0,129.7377,129.7377,129.6337,129.6621,26434.0
2022-01-04 13:50:00,137.15,137.17,137.06,137.1,45101.0,129.6621,129.681,129.577,129.6148,45101.0
2022-01-04 13:55:00,137.11,137.11,137.01,137.1,150033.0,129.6243,129.6243,129.5297,129.6148,150033.0
2022-01-04 14:00:00,137.1,137.27,137.09,137.24,64865.0,129.6148,129.7755,129.6054,129.7472,64865.0
2022-01-04 14:05:00,137.23,137.23,137.13,137.17,81936.0,129.7377,129.7377,129.6432,129.681,81936.0
2022-01-04 14:10:00,137.16,137.28,137.14,137.26,59993.0,129.6715,129.785,129.6526,129.7661,59993.0
2022-01-04 14:15:00,137.26,137.38,137.22,137.36,72125.0,129.7661,129.8795,129.7283,129.8606,72125.0
2022-01-04 14:20:00,137.37,137.43,137.35,137.4,81986.0,129.8701,129.9268,129.8512,129.8984,81986.0
2022-01-04 14:25:00,137.39,137.45,137.38,137.43,31979.0,129.889,129.9457,129.8795,129.9268,31979.0
2022-01-04 14:30:00,137.44,137.56,137.43,137.46,89199.0,129.9363,130.0497,129.9268,129.9552,89199.0
2022-01-04 14:35:00,137.46,137.51,137.45,137.49,46041.0,129.9552,130.0024,129.9457,129.9835,46041.0
2022-01-04 14:40:00,137.49,137.59,137.47,137.57,71144.0,129.9835,130.0781,129.9646,130.0592,71144.0
2022-01-04 14:45:00,137.56,137.66,137.56,137.65,106996.0,130.0497,130.1443,130.0497,130.1348,106996.0
2022-01-04 14:50:00,137.65,137.73,137.62,137.72,71896.0,130.1348,130.2104,130.1064,130.201,71896.0
2022-01-04 14:55:00,137.72,137.73,137.62,137.69,68727.0,130.201,130.2104,130.1064,130.1726,68727.0
2022-01-04 15:00:00,137.68,137.78,137.68,137.75,133089.0,130.1632,130.2577,130.1632,130.2293,133089.0
2022-01-04 15:05:00,137.75,137.76,137.7,137.76,117741.0,130.2293,130.2388,130.1821,130.2388,117741.0
2022-01-04 15:10:00,137.76,137.81,137.74,137.77,124479.0,130.2388,130.2861,130.2199,130.2482,124479.0
2022-01-04 15:15:00,137.77,137.82,137.73,137.78,122860.0,130.2482,130.2955,130.2104,130.2577,122860.0
2022-01-04 15:20:00,137.78,137.9,137.77,137.86,109105.0,130.2577,130.3711,130.2482,130.3333,109105.0
2022-01-04 15:25:00,137.87,137.87,137.79,137.86,88688.0,130.3428,130.3428,130.2672,130.3333,88688.0
2022-01-04 15:30:00,137.86,137.92,137.81,137.82,146400.0,130.3333,130.3901,130.2861,130.2955,146400.0
2022-01-04 15:35:00,137.81,137.89,137.8,137.84,182031.0,130.2861,130.3617,130.2766,130.3144,182031.0
2022-01-04 15:40:00,137.84,137.91,137.81,137.87,596566.0,130.3144,130.3806,130.2861,130.3428,596566.0
2022-01-04 15:45:00,137.88,137.96,137.85,137.95,314301.0,130.3522,130.4279,130.3239,130.4184,314301.0
2022-01-04 15:50:00,137.95,138.03,137.7,137.71,434373.0,130.4184,130.4941,130.1821,130.1915,434373.0
2022-01-04 15:55:00,137.72,137.73,137.54,137.57,833042.0,130.201,130.2104,130.0308,130.0592,833042.0
2022-01-05 09:30:00,137.9,138.59,137.88,138.37,466204.0,130.3711,131.0235,130.3522,130.8155,466204.0
2022-01-05 09:35:00,138.36,138.73,138.32,138.38,564525.0,130.806,131.1558,130.7682,130.8249,564525.0
2022-01-05 09:40:00,138.38,138.44,138.27,138.33,355074.0,130.8249,130.8817,130.7209,130.7777,355074.0
2022-01-05 09:45:00,138.33,138.42,138.13,138.18,378101.0,130.7777,130.8628,130.5886,130.6359,378101.0
2022-01-05 09:50:00,138.18,138.29,138.05,138.24,287902.0,130.6359,130.7399,130.513,130.6926,287902.0
2022-01-05 09:55:00,138.24,138.35,137.99,138.02,221046.0,130.6926,130.7966,130.4562,130.4846,221046.0
2022-01-05 10:00:00,138.02,138.05,137.77,138.0,206770.0,130.4846,130.513,130.2482,130.4657,206770.0
2022-01-05 10:05:00,138.01,138.14,137.94,137.97,112697.0,130.4751,130.598,130.409,130.4373,112697.0
2022-01-05 10:10:00,137.98,138.01,137.79,137.85,174435.0,130.4468,130.4751,130.2672,130.3239,174435.0
2022-01-05 10:15:00,137.87,138.02,137.85,137.93,112383.0,130.3428,130.4846,130.3239,130.3995,112383.0
2022-01-05 10:20:00,137.93,138.15,137.92,138.0,110191.0,130.3995,130.6075,130.3901,130.4657,110191.0
2022-01-05 10:25:00,138.01,138.11,137.92,138.06,124234.0,130.4751,130.5697,130.3901,130.5224,124234.0
2022-01-05 10:30:00,138.05,138.07,137.92,138.03,121202.0,130.513,130.5319,130.3901,130.4941,121202.0
2022-01-05 10:35:00,138.03,138.41,138.03,138.39,132656.0,130.4941,130.8533,130.4941,130.8344,132656.0
2022-01-05 10:40:00,138.38,138.57,138.37,138.5,135726.0,130.8249,131.0046,130.8155,130.9384,135726.0
2022-01-05 10:45:00,138.51,138.53,138.33,138.34,143717.0,130.9478,130.9668,130.7777,130.7871,143717.0
2022-01-05 10:50:00,138.35,138.41,138.28,138.3,123376.0,130.7966,130.8533,130.7304,130.7493,123376.0
2022-01-05 10:55:00,138.3,138.34,138.18,138.31,123145.0,130.7493,130.7871,130.6359,130.7588,123145.0
2022-01-05 11:00:00,138.31,138.39,138.27,138.37,86715.0,130.7588,130.8344,130.7209,130.8155,86715.0
2022-01-05 11:05:00,138.38,138.38,138.24,138.3,96850.0,130.8249,130.8249,130.6926,130.7493,96850.0
2022-01-05 11:10:00,138.3,138.31,138.18,138.19,95741.0,130.7493,130.7588,130.6359,130.6453,95741.0
2022-01-05 11:15:00,138.19,138.2,138.12,138.16,55619.0,130.6453,130.6548,130.5791,130.617,55619.0
2022-01-05 11:20:00,138.16,138.21,138.12,138.21,58097.0,130.617,130.6642,130.5791,130.6642,58097.0
2022-01-05 11:25:00,138.21,138.3,138.19,138.29,94286.0,130.6642,130.7493,130.6453,130.7399,94286.0
2022-01-05 11:30:00,138.29,138.29,138.21,138.24,77686.0,130.7399,130.7399,130.6642,130.6926,77686.0
2022-01-05 11:35:00,138.24,138.29,138.23,138.28,55568.0,130.6926,130.7399,130.6831,130.7304,55568.0
2022-01-05 11:40:00,138.28,138.39,138.21,138.35,63146.0,130.7304,130.8344,130.6642,130.7966,63146.0
2022-01-05 11:45:00,138.34,138.49,138.32,138.38,95713.0,130.7871,130.9289,130.7682,130.8249,95713.0
2022-01-05 11:50:00,138.38,138.38,138.24,138.28,102576.0,130.8249,130.8249,130.6926,130.7304,102576.0
2022-01-05 11:55:00,138.27,138.4,138.26,138.4,75150.0,130.7209,130.8438,130.7115,130.8438,75150.0
2022-01-05 12:00:00,138.39,138.46,138.37,138.44,54704.0,130.8344,130.9006,130.8155,130.8817,54704.0
2022-01-05 12:05:00,138.43,138.46,138.37,138.44,45067.0,130.8722,130.9006,130.8155,130.8817,45067.0
2022-01-05 12:10:00,138.44,138.53,138.43,138.52,83798.0,130.8817,130.9668,130.8722,130.9573,83798.0
2022-01-05 12:15:00,138.53,138.53,138.38,138.45,72597.0,130.9668,130.9668,130.8249,130.8911,72597.0
2022-01-05 12:20:00,138.44,138.48,138.4,138.47,47944.0,130.8817,130.9195,130.8438,130.91,47944.0
2022-01-05 12:25:00,138.49,138.58,138.45,138.49,82849.0,130.9289,131.014,130.8911,130.9289,82849.0
2022-01-05 12:30:00,138.49,138.58,138.47,138.51,95282.0,130.9289,131.014,130.91,130.9478,95282.0
2022-01-05 12:35:00,138.51,138.57,138.4,138.52,137868.0,130.9478,131.0046,130.8438,130.9573,137868.0
2022-01-05 12:40:00,138.52,138.57,138.46,138.54,81933.0,130.9573,131.0046,130.9006,130.9762,81933.0
2022-01-05 12:45:00,138.53,138.6,138.43,138.44,48178.0,130.9668,131.0329,130.8722,130.8817,48178.0
2022-01-05 12:50:00,138.45,138.45,138.34,138.41,35794.0,130.8911,130.8911,130.7871,130.8533,35794.0
2022-01-05 12:55:00,138.4,138.41,138.37,138.39,48863.0,130.8438,130.8533,130.8155,130.8344,48863.0
2022-01-05 13:00:00,138.39,138.42,138.34,138.41,71228.0,130.8344,130.8628,130.7871,130.8533,71228.0
2022-01-05 13:05:00,138.4,138.41,138.32,138.34,149805.0,130.8438,130.8533,130.7682,130.7871,149805.0
2022-01-05 13:10:00,138.33,138.41,138.31,138.4,58957.0,130.7777,130.8533,130.7588,130.8438,58957.0
2022-01-05 13:15:00,138.39,138.42,138.32,138.36,44760.0,130.8344,130.8628,130.7682,130.806,44760.0
2022-01-05 13:20:00,138.37,138.5,138.36,138.5,144673.0,130.8155,130.9384,130.806,130.9384,144673.0
2022-01-05 13:25:00,138.5,138.51,138.35,138.38,53477.0,130.9384,130.9478,130.7966,130.8249,53477.0
2022-01-05 13:30:00,138.39,138.41,138.3,138.31,53508.0,130.8344,130.8533,130.7493,130.7588,53508.0
2022-01-05 13:35:00,138.31,138.41,138.27,138.39,78104.0,130.7588,130.8533,130.7209,130.8344,78104.0
2022-01-05 13:40:00,138.39,138.46,138.39,138.41,55012.0,130.8344,130.9006,130.8344,130.8533,55012.0
2022-01-05 13:45:00,138.4,138.44,138.34,138.36,58680.0,130.8438,130.8817,130.7871,130.806,58680.0
2022-01-05 13:50:00,138.36,138.38,138.3,138.31,46739.0,130.806,130.8249,130.7493,130.7588,46739.0
2022-01-05 13:55:00,138.31,138.37,138.28,138.36,44042.0,130.7588,130.8155,130.7304,130.806,44042.0
2022-01-05 14:00:00,138.37,138.55,138.3,138.37,341455.0,130.8155,130.9857,130.7493,130.8155,341455.0
2022-01-05 14:05:00,138.37,138.47,138.1,138.11,250445.0,130.8155,130.91,130.5602,130.5697,250445.0
2022-01-05 14:10:00,138.11,138.18,137.92,138.01,136926.0,130.5697,130.6359,130.3901,130.4751,136926.0
2022-01-05 14:15:00,138.0,138.1,137.85,137.89,115959.0,130.4657,130.5602,130.3239,130.3617,115959.0
2022-01-05 14:20:00,137.9,138.1,137.9,138.09,126820.0,130.3711,130.5602,130.3711,130.5508,126820.0
2022-01-05 14:25:00,138.09,138.2,137.93,137.97,187851.0,130.5508,130.6548,130.3995,130.4373,187851.0
2022-01-05 14:30:00,137.97,138.04,137.75,137.78,119015.0,130.4373,130.5035,130.2293,130.2577,119015.0
2022-01-05 14:35:00,137.77,137.78,137.53,137.6,128570.0,130.2482,130.2577,130.0213,130.0875,128570.0
2022-01-05 14:40:00,137.6,137.63,137.37,137.39,141691.0,130.0875,130.1159,129.8701,129.889,141691.0
2022-01-05 14:45:00,137.4,137.48,137.26,137.48,311271.0,129.8984,129.9741,129.7661,129.9741,311271.0
2022-01-05 14:50:00,137.47,137.6,137.37,137.58,303859.0,129.9646,130.0875,129.8701,130.0686,303859.0
2022-01-05 14:55:00,137.58,137.58,137.39,137.49,127230.0,130.0686,130.0686,129.889,129.9835,127230.0
2022-01-05 15:00:00,137.48,137.48,137.33,137.33,156683.0,129.9741,129.9741,129.8323,129.8323,156683.0
2022-01-05 15:05:00,137.33,137.47,137.29,137.41,194200.0,129.8323,129.9646,129.7945,129.9079,194200.0
2022-01-05 15:10:00,137.4,137.41,137.15,137.19,208328.0,129.8984,129.9079,129.6621,129.6999,208328.0
2022-01-05 15:15:00,137.2,137.26,137.12,137.19,179419.0,129.7094,129.7661,129.6337,129.6999,179419.0
2022-01-05 15:20:00,137.19,137.26,137.12,137.22,132651.0,129.6999,129.7661,129.6337,129.7283,132651.0
2022-01-05 15:25:00,137.22,137.32,137.15,137.19,336794.0,129.7283,129.8228,129.6621,129.6999,336794.0
2022-01-05 15:30:00,137.19,137.28,137.12,137.23,247056.0,129.6999,129.785,129.6337,129.7377,247056.0
2022-01-05 15:35:00,137.23,137.41,137.18,137.26,222771.0,129.7377,129.9079,129.6905,129.7661,222771.0
2022-01-05 15:40:00,137.26,137.36,137.18,137.19,214870.0,129.7661,129.8606,129.6905,129.6999,214870.0
2022-01-05 15:45:00,137.2,137.2,136.89,136.9,395470.0,129.7094,129.7094,129.4163,129.4257,395470.0
2022-01-05 15:50:00,136.9,137.0,136.84,136.95,466427.0,129.4257,129.5203,129.369,129.473,466427.0
2022-01-05 15:55:00,136.96,136.97,136.56,136.64,741160.0,129.4825,129.4919,129.1043,129.1799,741160.0
2022-01-06 09:30:00,136.07,136.07,135.46,135.6,452420.0,128.6411,128.6411,128.0644,128.1967,452420.0
2022-01-06 09:35:00,135.6,135.98,135.55,135.95,400095.0,128.1967,128.556,128.1494,128.5276,400095.0
2022-01-06 09:40:00,135.95,136.01,135.64,135.66,310133.0,128.5276,128.5843,128.2345,128.2534,310133.0
2022-01-06 09:45:00,135.66,135.76,135.3,135.34,311246.0,128.2534,128.348,127.9131,127.9509,311246.0
2022-01-06 09:50:00,135.33,135.5,135.2,135.22,353228.0,127.9415,128.1022,127.8186,127.8375,353228.0
2022-01-06 09:55:00,135.22,135.26,134.86,134.93,287647.0,127.8375,127.8753,127.4971,127.5633,287647.0
2022-01-06 10:00:00,134.91,135.15,134.8,135.11,250799.0,127.5444,127.7713,127.4404,127.7335,250799.0
2022-01-06 10:05:00,135.11,135.31,135.03,135.2,181475.0,127.7335,127.9226,127.6578,127.8186,181475.0
2022-01-06 10:10:00,135.2,135.29,135.01,135.09,175513.0,127.8186,127.9036,127.6389,127.7146,175513.0
2022-01-06 10:15:00,135.09,135.27,135.05,135.12,225410.0,127.7146,127.8847,127.6767,127.7429,225410.0
2022-01-06 10:20:00,135.12,135.41,135.12,135.39,174264.0,127.7429,128.0171,127.7429,127.9982,174264.0
2022-01-06 10:25:00,135.39,135.52,135.32,135.32,155896.0,127.9982,128.1211,127.932,127.932,155896.0
2022-01-06 10:30:00,135.32,135.72,135.32,135.68,233147.0,127.932,128.3102,127.932,128.2724,233147.0
2022-01-06 10:35:00,135.69,135.93,135.64,135.89,456598.0,128.2818,128.5087,128.2345,128.4709,456598.0
2022-01-06 10:40:00,135.89,135.99,135.82,135.88,166493.0,128.4709,128.5654,128.4047,128.4614,166493.0
2022-01-06 10:45:00,135.88,136.06,135.87,136.06,190289.0,128.4614,128.6316,128.452,128.6316,190289.0
2022-01-06 10:50:00,136.06,136.06,135.92,135.96,145709.0,128.6316,128.6316,128.4992,128.5371,145709.0
2022-01-06 10:55:00,135.96,136.1,135.9,135.91,181511.0,128.5371,128.6694,128.4803,128.4898,181511.0
2022-01-06 11:00:00,135.91,136.15,135.91,136.09,177981.0,128.4898,128.7167,128.4898,128.66,177981.0
2022-01-06 11:05:00,136.09,136.14,135.99,136.14,109077.0,128.66,128.7072,128.5654,128.7072,109077.0
2022-01-06 11:10:00,136.14,136.29,136.11,136.23,125108.0,128.7072,128.849,128.6789,128.7923,125108.0
2022-01-06 11:15:00,136.22,136.41,136.18,136.26,274273.0,128.7829,128.9625,128.7451,128.8207,274273.0
2022-01-06 11:20:00,136.27,136.37,136.2,136.36,101941.0,128.8301,128.9247,128.764,128.9152,101941.0
2022-01-06 11:25:00,136.36,136.41,136.27,136.31,132508.0,128.9152,128.9625,128.8301,128.868,132508.0
2022-01-06 11:30:00,136.31,136.35,136.19,136.23,110029.0,128.868,128.9058,128.7545,128.7923,110029.0
2022-01-06 11:35:00,136.24,136.31,136.16,136.17,97654.0,128.8018,128.868,128.7261,128.7356,97654.0
2022-01-06 11:40:00,136.17,136.32,136.1,136.24,133894.0,128.7356,128.8774,128.6694,128.8018,133894.0
2022-01-06 11:45:00,136.24,136.31,136.15,136.19,110890.0,128.8018,128.868,128.7167,128.7545,110890.0
2022-01-06 11:50:00,136.19,136.33,136.15,136.31,77825.0,128.7545,128.8869,128.7167,128.868,77825.0
2022-01-06 11:55:00,136.31,136.35,136.24,136.32,91438.0,128.868,128.9058,128.8018,128.8774,91438.0
2022-01-06 12:00:00,136.31,136.31,136.21,136.25,57186.0,128.868,128.868,128.7734,128.8112,57186.0
2022-01-06 12:05:00,136.25,136.42,136.21,136.41,46002.0,128.8112,128.972,128.7734,128.9625,46002.0
2022-01-06 12:10:00,136.41,136.42,136.28,136.36,42600.0,128.9625,128.972,128.8396,128.9152,42600.0
2022-01-06 12:15:00,136.37,136.45,136.3,136.44,98408.0,128.9247,129.0003,128.8585,128.9909,98408.0
2022-01-06 12:20:00,136.44,136.5,136.37,136.41,84574.0,128.9909,129.0476,128.9247,128.9625,84574.0
2022-01-06 12:25:00,136.4,136.49,136.37,136.43,43697.0,128.953,129.0381,128.9247,128.9814,43697.0
2022-01-06 12:30:00,136.44,136.48,136.4,136.47,54000.0,128.9909,129.0287,128.953,129.0192,54000.0
2022-01-06 12:35:00,136.47,136.56,136.41,136.43,113056.0,129.0192,129.1043,128.9625,128.9814,113056.0
2022-01-06 12:40:00,136.43,136.59,136.41,136.57,54072.0,128.9814,129.1327,128.9625,129.1138,54072.0
2022-01-06 12:45:00,136.58,136.6,136.5,136.53,68473.0,129.1232,129.1421,129.0476,129.0759,68473.0
2022-01-06 12:50:00,136.53,136.54,136.44,136.48,68637.0,129.0759,129.0854,128.9909,129.0287,68637.0
2022-01-06 12:55:00,136.48,136.49,136.31,136.31,120079.0,129.0287,129.0381,128.868,128.868,120079.0
2022-01-06 13:00:00,136.31,136.38,136.27,136.37,71171.0,128.868,128.9341,128.8301,128.9247,71171.0
2022-01-06 13:05:00,136.37,136.4,136.31,136.37,48156.0,128.9247,128.953,128.868,128.9247,48156.0
2022-01-06 13:10:00,136.35,136.37,136.28,136.28,62645.0,128.9058,128.9247,128.8396,128.8396,62645.0
2022-01-06 13:15:00,136.28,136.32,136.14,136.31,54836.0,128.8396,128.8774,128.7072,128.868,54836.0
2022-01-06 13:20:00,136.31,136.33,136.09,136.09,57047.0,128.868,128.8869,128.66,128.66,57047.0
2022-01-06 13:25:00,136.09,136.11,135.94,135.95,66384.0,128.66,128.6789,128.5182,128.5276,66384.0
2022-01-06 13:30:00,135.95,136.01,135.87,135.91,55563.0,128.5276,128.5843,128.452,128.4898,55563.0
2022-01-06 13:35:00,135.91,135.92,135.73,135.73,67426.0,128.4898,128.4992,128.3196,128.3196,67426.0
2022-01-06 13:40:00,135.72,135.74,135.55,135.58,94175.0,128.3102,128.3291,128.1494,128.1778,94175.0
2022-01-06 13:45:00,135.58,135.61,135.42,135.44,96058.0,128.1778,128.2062,128.0265,128.0455,96058.0
2022-01-06 13:50:00,135.44,135.55,135.27,135.53,198503.0,128.0455,128.1494,127.8847,128.1305,198503.0
2022-01-06 13:55:00,135.53,135.62,135.48,135.61,120941.0,128.1305,128.2156,128.0833,128.2062,120941.0
2022-01-06 14:00:00,135.6,135.62,135.39,135.4,126102.0,128.1967,128.2156,127.9982,128.0076,126102.0
2022-01-06 14:05:00,135.4,135.5,135.37,135.42,196417.0,128.0076,128.1022,127.9793,128.0265,196417.0
2022-01-06 14:10:00,135.43,135.51,135.27,135.28,184440.0,128.036,128.1116,127.8847,127.8942,184440.0
2022-01-06 14:15:00,135.28,135.43,135.24,135.26,105178.0,127.8942,128.036,127.8564,127.8753,105178.0
2022-01-06 14:20:00,135.27,135.28,135.14,135.2,115977.0,127.8847,127.8942,127.7618,127.8186,115977.0
2022-01-06 14:25:00,135.2,135.33,135.19,135.29,152761.0,127.8186,127.9415,127.8091,127.9036,152761.0
2022-01-06 14:30:00,135.29,135.42,135.29,135.39,127577.0,127.9036,128.0265,127.9036,127.9982,127577.0
2022-01-06 14:35:00,135.39,135.53,135.38,135.51,124315.0,127.9982,128.1305,127.9887,128.1116,124315.0
2022-01-06 14:40:00,135.51,135.54,135.44,135.51,140761.0,128.1116,128.14,128.0455,128.1116,140761.0
2022-01-06 14:45:00,135.51,135.66,135.51,135.59,144657.0,128.1116,128.2534,128.1116,128.1873,144657.0
2022-01-06 14:50:00,135.6,135.65,135.49,135.65,106858.0,128.1967,128.244,128.0927,128.244,106858.0
2022-01-06 14:55:00,135.64,135.74,135.62,135.66,92540.0,128.2345,128.3291,128.2156,128.2534,92540.0
2022-01-06 15:00:00,135.66,135.83,135.66,135.81,72010.0,128.2534,128.4142,128.2534,128.3953,72010.0
2022-01-06 15:05:00,135.81,135.87,135.75,135.8,94026.0,128.3953,128.452,128.3385,128.3858,94026.0
2022-01-06 15:10:00,135.81,135.85,135.66,135.68,100157.0,128.3953,128.4331,128.2534,128.2724,100157.0
2022-01-06 15:15:00,135.68,135.7,135.5,135.55,89400.0,128.2724,128.2913,128.1022,128.1494,89400.0
2022-01-06 15:20:00,135.56,135.61,135.48,135.55,161428.0,128.1589,128.2062,128.0833,128.1494,161428.0
2022-01-06 15:25:00,135.55,135.63,135.52,135.59,110129.0,128.1494,128.2251,128.1211,128.1873,110129.0
2022-01-06 15:30:00,135.59,135.62,135.32,135.33,131878.0,128.1873,128.2156,127.932,127.9415,131878.0
2022-01-06 15:35:00,135.34,135.41,135.22,135.23,227630.0,127.9509,128.0171,127.8375,127.8469,227630.0
2022-01-06 15:40:00,135.23,135.34,135.19,135.3,216423.0,127.8469,127.9509,127.8091,127.9131,216423.0
2022-01-06 15:45:00,135.29,135.31,135.01,135.02,307704.0,127.9036,127.9226,127.6389,127.6484,307704.0
2022-01-06 15:50:00,135.02,135.09,134.89,135.03,646477.0,127.6484,127.7146,127.5255,127.6578,646477.0
2022-01-06 15:55:00,135.03,135.05,134.84,134.98,986402.0,127.6578,127.6767,127.4782,127.6106,986402.0
2022-01-07 09:30:00,134.72,134.82,134.36,134.5,358999.0,127.3648,127.4593,127.0244,127.1568,358999.0
2022-01-07 09:35:00,134.5,134.76,134.42,134.58,243419.0,127.1568,127.4026,127.0811,127.2324,243419.0
2022-01-07 09:40:00,134.58,134.7,134.44,134.65,353815.0,127.2324,127.3459,127.1001,127.2986,353815.0
2022-01-07 09:45:00,134.65,134.77,134.58,134.62,230538.0,127.2986,127.412,127.2324,127.2702,230538.0
2022-01-07 09:50:00,134.61,134.76,134.53,134.63,89743.0,127.2608,127.4026,127.1851,127.2797,89743.0
2022-01-07 09:55:00,134.63,134.63,134.29,134.38,178987.0,127.2797,127.2797,126.9582,127.0433,178987.0
2022-01-07 10:00:00,134.38,134.43,134.23,134.39,162242.0,127.0433,127.0906,126.9015,127.0528,162242.0
2022-01-07 10:05:00,134.39,134.44,134.29,134.41,131783.0,127.0528,127.1001,126.9582,127.0717,131783.0
2022-01-07 10:10:00,134.42,134.42,134.07,134.07,141721.0,127.0811,127.0811,126.7503,126.7503,141721.0
2022-01-07 10:15:00,134.09,134.33,134.07,134.33,142789.0,126.7692,126.9961,126.7503,126.9961,142789.0
2022-01-07 10:20:00,134.34,134.51,134.24,134.27,122314.0,127.0055,127.1662,126.911,126.9393,122314.0
2022-01-07 10:25:00,134.27,134.39,134.22,134.22,79686.0,126.9393,127.0528,126.8921,126.8921,79686.0
2022-01-07 10:30:00,134.22,134.28,134.13,134.25,111324.0,126.8921,126.9488,126.807,126.9204,111324.0
2022-01-07 10:35:00,134.25,134.46,134.24,134.46,172455.0,126.9204,127.119,126.911,127.119,172455.0
2022-01-07 10:40:00,134.45,134.67,134.4,134.54,91209.0,127.1095,127.3175,127.0622,127.1946,91209.0
2022-01-07 10:45:00,134.54,134.68,134.52,134.67,136235.0,127.1946,127.3269,127.1757,127.3175,136235.0
2022-01-07 10:50:00,134.65,134.67,134.38,134.51,280728.0,127.2986,127.3175,127.0433,127.1662,280728.0
2022-01-07 10:55:00,134.5,134.56,134.27,134.27,148079.0,127.1568,127.2135,126.9393,126.9393,148079.0
2022-01-07 11:00:00,134.28,134.45,134.26,134.45,117428.0,126.9488,127.1095,126.9299,127.1095,117428.0
2022-01-07 11:05:00,134.44,134.53,134.34,134.36,97012.0,127.1001,127.1851,127.0055,127.0244,97012.0
2022-01-07 11:10:00,134.35,134.36,134.19,134.23,55989.0,127.015,127.0244,126.8637,126.9015,55989.0
2022-01-07 11:15:00,134.23,134.3,134.17,134.26,98483.0,126.9015,126.9677,126.8448,126.9299,98483.0
2022-01-07 11:20:00,134.26,134.43,134.25,134.42,95818.0,126.9299,127.0906,126.9204,127.0811,95818.0
2022-01-07 11:25:00,134.4,134.53,134.31,134.52,59646.0,127.0622,127.1851,126.9771,127.1757,59646.0
2022-01-07 11:30:00,134.51,134.51,134.4,134.48,54884.0,127.1662,127.1662,127.0622,127.1379,54884.0
2022-01-07 11:35:00,134.49,134.61,134.49,134.56,81432.0,127.1473,127.2608,127.1473,127.2135,81432.0
2022-01-07 11:40:00,134.56,134.72,134.54,134.7,95038.0,127.2135,127.3648,127.1946,127.3459,95038.0
2022-01-07 11:45:00,134.7,134.9,134.67,134.9,67568.0,127.3459,127.5349,127.3175,127.5349,67568.0
2022-01-07 11:50:00,134.91,134.94,134.86,134.94,61478.0,127.5444,127.5728,127.4971,127.5728,61478.0
2022-01-07 11:55:00,134.95,134.97,134.84,134.84,56895.0,127.5822,127.6011,127.4782,127.4782,56895.0
2022-01-07 12:00:00,134.85,134.89,134.75,134.79,69956.0,127.4877,127.5255,127.3931,127.4309,69956.0
2022-01-07 12:05:00,134.79,134.8,134.57,134.62,83397.0,127.4309,127.4404,127.223,127.2702,83397.0
2022-01-07 12:10:00,134.63,134.63,134.54,134.61,45490.0,127.2797,127.2797,127.1946,127.2608,45490.0
2022-01-07 12:15:00,134.62,134.64,134.56,134.57,46385.0,127.2702,127.2891,127.2135,127.223,46385.0
2022-01-07 12:20:00,134.57,134.59,134.54,134.59,24379.0,127.223,127.2419,127.1946,127.2419,24379.0
2022-01-07 12:25:00,134.59,134.61,134.5,134.56,30700.0,127.2419,127.2608,127.1568,127.2135,30700.0
2022-01-07 12:30:00,134.56,134.64,134.55,134.63,27396.0,127.2135,127.2891,127.204,127.2797,27396.0
2022-01-07 12:35:00,134.63,134.63,134.48,134.53,85999.0,127.2797,127.2797,127.1379,127.1851,85999.0
2022-01-07 12:40:00,134.53,134.6,134.5,134.57,24792.0,127.1851,127.2513,127.1568,127.223,24792.0
2022-01-07 12:45:00,134.57,134.66,134.56,134.63,29200.0,127.223,127.308,127.2135,127.2797,29200.0
2022-01-07 12:50:00,134.62,134.72,134.62,134.66,22127.0,127.2702,127.3648,127.2702,127.308,22127.0
2022-01-07 12:55:00,134.66,134.7,134.64,134.68,36520.0,127.308,127.3459,127.2891,127.3269,36520.0
2022-01-07 13:00:00,134.68,134.72,134.6,134.66,29969.0,127.3269,127.3648,127.2513,127.308,29969.0
2022-01-07 13:05:00,134.65,134.73,134.64,134.72,30669.0,127.2986,127.3742,127.2891,127.3648,30669.0
2022-01-07 13:10:00,134.72,134.83,134.71,134.83,31871.0,127.3648,127.4688,127.3553,127.4688,31871.0
2022-01-07 13:15:00,134.83,134.87,134.78,134.86,27953.0,127.4688,127.5066,127.4215,127.4971,27953.0
2022-01-07 13:20:00,134.86,134.87,134.78,134.78,44657.0,127.4971,127.5066,127.4215,127.4215,44657.0
2022-01-07 13:25:00,134.78,134.83,134.68,134.71,42618.0,127.4215,127.4688,127.3269,127.3553,42618.0
2022-01-07 13:30:00,134.71,134.74,134.67,134.69,24652.0,127.3553,127.3837,127.3175,127.3364,24652.0
2022-01-07 13:35:00,134.7,134.73,134.6,134.62,42249.0,127.3459,127.3742,127.2513,127.2702,42249.0
2022-01-07 13:40:00,134.63,134.65,134.61,134.63,21792.0,127.2797,127.2986,127.2608,127.2797,21792.0
2022-01-07 13:45:00,134.63,134.63,134.52,134.59,34055.0,127.2797,127.2797,127.1757,127.2419,34055.0
2022-01-07 13:50:00,134.58,134.66,134.54,134.6,38070.0,127.2324,127.308,127.1946,127.2513,38070.0
2022-01-07 13:55:00,134.6,134.64,134.51,134.52,26805.0,127.2513,127.2891,127.1662,127.1757,26805.0
2022-01-07 14:00:00,134.51,134.6,134.51,134.58,40858.0,127.1662,127.2513,127.1662,127.2324,40858.0
2022-01-07 14:05:00,134.57,134.63,134.56,134.6,35695.0,127.223,127.2797,127.2135,127.2513,35695.0
2022-01-07 14:10:00,134.59,134.62,134.57,134.59,16047.0,127.2419,127.2702,127.223,127.2419,16047.0
2022-01-07 14:15:00,134.59,134.66,134.59,134.63,24363.0,127.2419,127.308,127.2419,127.2797,24363.0
2022-01-07 14:20:00,134.63,134.63,134.53,134.54,56981.0,127.2797,127.2797,127.1851,127.1946,56981.0
2022-01-07 14:25:00,134.53,134.59,134.48,134.58,57574.0,127.1851,127.2419,127.1379,127.2324,57574.0
2022-01-07 14:30:00,134.57,134.6,134.53,134.59,22070.0,127.223,127.2513,127.1851,127.2419,22070.0
2022-01-07 14:35:00,134.59,134.73,134.58,134.72,35605.0,127.2419,127.3742,127.2324,127.3648,35605.0
2022-01-07 14:40:00,134.71,134.76,134.68,134.74,42198.0,127.3553,127.4026,127.3269,127.3837,42198.0
2022-01-07 14:45:00,134.75,134.76,134.69,134.69,59699.0,127.3931,127.4026,127.3364,127.3364,59699.0
2022-01-07 14:50:00,134.7,134.78,134.66,134.77,29595.0,127.3459,127.4215,127.308,127.412,29595.0
2022-01-07 14:55:00,134.77,134.82,134.76,134.78,52970.0,127.412,127.4593,127.4026,127.4215,52970.0
2022-01-07 15:00:00,134.78,134.85,134.78,134.81,39725.0,127.4215,127.4877,127.4215,127.4499,39725.0
2022-01-07 15:05:00,134.81,134.87,134.77,134.78,53642.0,127.4499,127.5066,127.412,127.4215,53642.0
2022-01-07 15:10:00,134.78,134.79,134.69,134.71,43945.0,127.4215,127.4309,127.3364,127.3553,43945.0
2022-01-07 15:15:00,134.7,134.72,134.62,134.65,103387.0,127.3459,127.3648,127.2702,127.2986,103387.0
2022-01-07 15:20:00,134.65,134.67,134.58,134.59,37034.0,127.2986,127.3175,127.2324,127.2419,37034.0
2022-01-07 15:25:00,134.59,134.61,134.54,134.57,52909.0,127.2419,127.2608,127.1946,127.223,52909.0
2022-01-07 15:30:00,134.57,134.63,134.45,134.49,125111.0,127.223,127.2797,127.1095,127.1473,125111.0
2022-01-07 15:35:00,134.49,134.65,134.47,134.6,125631.0,127.1473,127.2986,127.1284,127.2513,125631.0
2022-01-07 15:40:00,134.61,134.62,134.44,134.47,167295.0,127.2608,127.2702,127.1001,127.1284,167295.0
2022-01-07 15:45:00,134.47,134.55,134.41,134.42,223394.0,127.1284,127.204,127.0717,127.0811,223394.0
2022-01-07 15:50:00,134.41,134.51,134.35,134.38,315925.0,127.0717,127.1662,127.015,127.0433,315925.0
2022-01-07 15:55:00,134.38,134.43,134.3,134.35,1010609.0,127.0433,127.0906,126.9677,127.015,1010609.0
2022-01-10 09:30:00,133.76,133.94,133.48,133.69,461711.0,126.4572,126.6273,126.1925,126.391,461711.0
2022-01-10 09:35:00,133.7,133.83,133.63,133.83,287012.0,126.4005,126.5234,126.3343,126.5234,287012.0
2022-01-10 09:40:00,133.83,134.11,133.78,133.98,229153.0,126.5234,126.7881,126.4761,126.6652,229153.0
2022-01-10 09:45:00,133.99,134.0,133.58,133.7,247490.0,126.6746,126.6841,126.287,126.4005,247490.0
2022-01-10 09:50:00,133.7,133.96,133.62,133.76,153659.0,126.4005,126.6463,126.3248,126.4572,153659.0
2022-01-10 09:55:00,133.76,134.05,133.75,134.03,221134.0,126.4572,126.7313,126.4477,126.7124,221134.0
2022-01-10 10:00:00,134.02,134.02,133.79,133.83,141156.0,126.703,126.703,126.4855,126.5234,141156.0
2022-01-10 10:05:00,133.84,133.96,133.68,133.94,139792.0,126.5328,126.6463,126.3815,126.6273,139792.0
2022-01-10 10:10:00,133.93,133.97,133.72,133.73,198897.0,126.6179,126.6557,126.4194,126.4288,198897.0
2022-01-10 10:15:00,133.72,133.77,133.6,133.68,200763.0,126.4194,126.4666,126.3059,126.3815,200763.0
2022-01-10 10:20:00,133.68,134.0,133.68,133.85,192565.0,126.3815,126.6841,126.3815,126.5423,192565.0
2022-01-10 10:25:00,133.85,134.02,133.79,133.81,161285.0,126.5423,126.703,126.4855,126.5044,161285.0
2022-01-10 10:30:00,133.81,133.94,133.74,133.89,153277.0,126.5044,126.6273,126.4383,126.5801,153277.0
2022-01-10 10:35:00,133.88,134.06,133.88,133.96,120031.0,126.5706,126.7408,126.5706,126.6463,120031.0
2022-01-10 10:40:00,133.96,133.97,133.71,133.8,90084.0,126.6463,126.6557,126.4099,126.495,90084.0
2022-01-10 10:45:00,133.79,133.79,133.48,133.52,229963.0,126.4855,126.4855,126.1925,126.2303,229963.0
2022-01-10 10:50:00,133.52,133.62,133.49,133.5,127054.0,126.2303,126.3248,126.2019,126.2114,127054.0
2022-01-10 10:55:00,133.5,133.69,133.44,133.69,126526.0,126.2114,126.391,126.1546,126.391,126526.0
2022-01-10 11:00:00,133.68,133.73,133.58,133.71,116954.0,126.3815,126.4288,126.287,126.4099,116954.0
2022-01-10 11:05:00,133.7,133.76,133.61,133.72,135968.0,126.4005,126.4572,126.3154,126.4194,135968.0
2022-01-10 11:10:00,133.71,133.85,133.66,133.76,114009.0,126.4099,126.5423,126.3626,126.4572,114009.0
2022-01-10 11:15:00,133.75,133.9,133.7,133.8,143798.0,126.4477,126.5895,126.4005,126.495,143798.0
2022-01-10 11:20:00,133.8,134.04,133.79,133.96,83914.0,126.495,126.7219,126.4855,126.6463,83914.0
2022-01-10 11:25:00,133.98,134.1,133.94,134.04,101998.0,126.6652,126.7786,126.6273,126.7219,101998.0
2022-01-10 11:30:00,134.03,134.04,133.94,134.0,136404.0,126.7124,126.7219,126.6273,126.6841,136404.0
2022-01-10 11:35:00,134.0,134.05,133.89,133.92,95776.0,126.6841,126.7313,126.5801,126.6084,95776.0
2022-01-10 11:40:00,133.92,133.97,133.85,133.94,96384.0,126.6084,126.6557,126.5423,126.6273,96384.0
2022-01-10 11:45:00,133.94,134.04,133.9,134.04,157128.0,126.6273,126.7219,126.5895,126.7219,157128.0
2022-01-10 11:50:00,134.02,134.09,133.97,134.05,55925.0,126.703,126.7692,126.6557,126.7313,55925.0
2022-01-10 11:55:00,134.06,134.15,134.03,134.14,68252.0,126.7408,126.8259,126.7124,126.8164,68252.0
2022-01-10 12:00:00,134.13,134.17,134.01,134.04,72986.0,126.807,126.8448,126.6935,126.7219,72986.0
2022-01-10 12:05:00,134.05,134.09,133.9,133.93,74191.0,126.7313,126.7692,126.5895,126.6179,74191.0
2022-01-10 12:10:00,133.94,133.96,133.87,133.94,43672.0,126.6273,126.6463,126.5612,126.6273,43672.0
2022-01-10 12:15:00,133.93,133.97,133.84,133.86,48024.0,126.6179,126.6557,126.5328,126.5517,48024.0
2022-01-10 12:20:00,133.85,133.89,133.81,133.87,32355.0,126.5423,126.5801,126.5044,126.5612,32355.0
2022-01-10 12:25:00,133.87,134.03,133.86,134.02,66774.0,126.5612,126.7124,126.5517,126.703,66774.0
2022-01-10 12:30:00,134.01,134.1,134.01,134.09,72434.0,126.6935,126.7786,126.6935,126.7692,72434.0
2022-01-10 12:35:00,134.08,134.16,134.07,134.07,56879.0,126.7597,126.8353,126.7503,126.7503,56879.0
2022-01-10 12:40:00,134.07,134.3,134.07,134.13,58078.0,126.7503,126.9677,126.7503,126.807,58078.0
2022-01-10 12:45:00,134.14,134.26,134.01,134.01,116112.0,126.8164,126.9299,126.6935,126.6935,116112.0
2022-01-10 12:50:00,134.01,134.31,133.98,134.21,166048.0,126.6935,126.9771,126.6652,126.8826,166048.0
2022-01-10 12:55:00,134.21,134.21,133.97,134.01,296883.0,126.8826,126.8826,126.6557,126.6935,296883.0
2022-01-10 13:00:00,134.01,134.25,134.01,134.21,208327.0,126.6935,126.9204,126.6935,126.8826,208327.0
2022-01-10 13:05:00,134.21,134.27,134.15,134.21,186714.0,126.8826,126.9393,126.8259,126.8826,186714.0
2022-01-10 13:10:00,134.21,134.27,134.17,134.21,194393.0,126.8826,126.9393,126.8448,126.8826,194393.0
2022-01-10 13:15:00,134.21,134.21,134.12,134.15,55872.0,126.8826,126.8826,126.7975,126.8259,55872.0
2022-01-10 13:20:00,134.15,134.28,134.04,134.24,73699.0,126.8259,126.9488,126.7219,126.911,73699.0
2022-01-10 13:25:00,134.23,134.33,134.21,134.27,37234.0,126.9015,126.9961,126.8826,126.9393,37234.0
2022-01-10 13:30:00,134.27,134.28,134.17,134.23,45711.0,126.9393,126.9488,126.8448,126.9015,45711.0
2022-01-10 13:35:00,134.24,134.28,134.18,134.23,127921.0,126.911,126.9488,126.8542,126.9015,127921.0
2022-01-10 13:40:00,134.23,134.48,134.21,134.45,158368.0,126.9015,127.1379,126.8826,127.1095,158368.0
2022-01-10 13:45:00,134.45,134.49,134.35,134.49,174493.0,127.1095,127.1473,127.015,127.1473,174493.0
2022-01-10 13:50:00,134.49,134.61,134.48,134.59,100215.0,127.1473,127.2608,127.1379,127.2419,100215.0
2022-01-10 13:55:00,134.59,134.75,134.44,134.75,168864.0,127.2419,127.3931,127.1001,127.3931,168864.0
2022-01-10 14:00:00,134.75,134.87,134.64,134.84,772666.0,127.3931,127.5066,127.2891,127.4782,772666.0
2022-01-10 14:05:00,134.84,134.96,134.79,134.92,171664.0,127.4782,127.5917,127.4309,127.5538,171664.0
2022-01-10 14:10:00,134.92,134.99,134.84,134.94,136114.0,127.5538,127.62,127.4782,127.5728,136114.0
2022-01-10 14:15:00,134.95,135.11,134.95,135.02,90141.0,127.5822,127.7335,127.5822,127.6484,90141.0
2022-01-10 14:20:00,135.02,135.16,135.02,135.14,124140.0,127.6484,127.7807,127.6484,127.7618,124140.0
2022-01-10 14:25:00,135.15,135.16,135.07,135.13,64306.0,127.7713,127.7807,127.6957,127.7524,64306.0
2022-01-10 14:30:00,135.13,135.19,135.03,135.19,291243.0,127.7524,127.8091,127.6578,127.8091,291243.0
2022-01-10 14:35:00,135.18,135.23,135.08,135.21,125575.0,127.7997,127.8469,127.7051,127.828,125575.0
2022-01-10 14:40:00,135.21,135.35,135.21,135.28,94317.0,127.828,127.9604,127.828,127.8942,94317.0
2022-01-10 14:45:00,135.28,135.31,135.2,135.23,142573.0,127.8942,127.9226,127.8186,127.8469,142573.0
2022-01-10 14:50:00,135.23,135.25,135.01,135.04,170755.0,127.8469,127.8658,127.6389,127.6673,170755.0
2022-01-10 14:55:00,135.04,135.26,135.04,135.22,103939.0,127.6673,127.8753,127.6673,127.8375,103939.0
2022-01-10 15:00:00,135.22,135.31,135.14,135.2,143434.0,127.8375,127.9226,127.7618,127.8186,143434.0
2022-01-10 15:05:00,135.21,135.23,135.03,135.15,286171.0,127.828,127.8469,127.6578,127.7713,286171.0
2022-01-10 15:10:00,135.16,135.34,135.14,135.18,243671.0,127.7807,127.9509,127.7618,127.7997,243671.0
2022-01-10 15:15:00,135.19,135.31,135.09,135.2,222016.0,127.8091,127.9226,127.7146,127.8186,222016.0
2022-01-10 15:20:00,135.19,135.29,135.06,135.19,170005.0,127.8091,127.9036,127.6862,127.8091,170005.0
2022-01-10 15:25:00,135.18,135.22,135.12,135.2,92964.0,127.7997,127.8375,127.7429,127.8186,92964.0
2022-01-10 15:30:00,135.2,135.26,135.07,135.26,142249.0,127.8186,127.8753,127.6957,127.8753,142249.0
2022-01-10 15:35:00,135.26,135.3,135.1,135.18,145384.0,127.8753,127.9131,127.724,127.7997,145384.0
2022-01-10 15:40:00,135.19,135.41,135.07,135.2,409293.0,127.8091,128.0171,127.6957,127.8186,409293.0
2022-01-10 15:45:00,135.19,135.46,135.14,135.37,383757.0,127.8091,128.0644,127.7618,127.9793,383757.0
2022-01-10 15:50:00,135.38,135.55,135.35,135.5,477316.0,127.9887,128.1494,127.9604,128.1022,477316.0
2022-01-10 15:55:00,135.5,135.81,135.46,135.75,694217.0,128.1022,128.3953,128.0644,128.3385,694217.0
2022-01-11 09:30:00,135.93,136.24,135.8,135.81,317481.0,128.5087,128.8018,128.3858,128.3953,317481.0
2022-01-11 09:35:00,135.8,135.88,135.25,135.27,322399.0,128.3858,128.4614,127.8658,127.8847,322399.0
2022-01-11 09:40:00,135.27,135.41,135.1,135.34,287664.0,127.8847,128.0171,127.724,127.9509,287664.0
2022-01-11 09:45:00,135.33,135.35,135.01,135.19,185870.0,127.9415,127.9604,127.6389,127.8091,185870.0
2022-01-11 09:50:00,135.19,135.59,135.16,135.22,255898.0,127.8091,128.1873,127.7807,127.8375,255898.0
2022-01-11 09:55:00,135.21,135.32,135.11,135.18,212982.0,127.828,127.932,127.7335,127.7997,212982.0
2022-01-11 10:00:00,135.19,135.46,135.18,135.41,100083.0,127.8091,128.0644,127.7997,128.0171,100083.0
2022-01-11 10:05:00,135.41,135.48,135.23,135.24,167438.0,128.0171,128.0833,127.8469,127.8564,167438.0
2022-01-11 10:10:00,135.24,135.31,135.12,135.26,129153.0,127.8564,127.9226,127.7429,127.8753,129153.0
2022-01-11 10:15:00,135.27,135.47,135.2,135.37,149613.0,127.8847,128.0738,127.8186,127.9793,149613.0
2022-01-11 10:20:00,135.36,135.49,135.3,135.31,239797.0,127.9698,128.0927,127.9131,127.9226,239797.0
2022-01-11 10:25:00,135.32,135.52,135.3,135.38,138220.0,127.932,128.1211,127.9131,127.9887,138220.0
2022-01-11 10:30:00,135.38,135.59,135.32,135.34,209223.0,127.9887,128.1873,127.932,127.9509,209223.0
2022-01-11 10:35:00,135.35,135.43,135.28,135.32,167671.0,127.9604,128.036,127.8942,127.932,167671.0
2022-01-11 10:40:00,135.33,135.33,135.03,135.11,190540.0,127.9415,127.9415,127.6578,127.7335,190540.0
2022-01-11 10:45:00,135.11,135.33,135.08,135.2,410817.0,127.7335,127.9415,127.7051,127.8186,410817.0
2022-01-11 10:50:00,135.2,135.2,135.0,135.05,176856.0,127.8186,127.8186,127.6295,127.6767,176856.0
2022-01-11 10:55:00,135.06,135.24,135.05,135.21,175492.0,127.6862,127.8564,127.6767,127.828,175492.0
2022-01-11 11:00:00,135.2,135.33,135.13,135.23,177058.0,127.8186,127.9415,127.7524,127.8469,177058.0
2022-01-11 11:05:00,135.22,135.42,135.21,135.29,94464.0,127.8375,128.0265,127.828,127.9036,94464.0
2022-01-11 11:10:00,135.3,135.4,135.25,135.31,284082.0,127.9131,128.0076,127.8658,127.9226,284082.0
2022-01-11 11:15:00,135.31,135.59,135.27,135.58,145675.0,127.9226,128.1873,127.8847,128.1778,145675.0
2022-01-11 11:20:00,135.58,135.7,135.52,135.65,100298.0,128.1778,128.2913,128.1211,128.244,100298.0
2022-01-11 11:25:00,135.65,135.7,135.62,135.66,101049.0,128.244,128.2913,128.2156,128.2534,101049.0
2022-01-11 11:30:00,135.66,135.72,135.62,135.64,65178.0,128.2534,128.3102,128.2156,128.2345,65178.0
2022-01-11 11:35:00,135.65,135.79,135.63,135.68,69531.0,128.244,128.3763,128.2251,128.2724,69531.0
2022-01-11 11:40:00,135.7,135.86,135.7,135.74,93557.0,128.2913,128.4425,128.2913,128.3291,93557.0
2022-01-11 11:45:00,135.71,135.74,135.51,135.57,94507.0,128.3007,128.3291,128.1116,128.1684,94507.0
2022-01-11 11:50:00,135.58,135.7,135.58,135.67,68197.0,128.1778,128.2913,128.1778,128.2629,68197.0
2022-01-11 11:55:00,135.68,135.79,135.67,135.75,39349.0,128.2724,128.3763,128.2629,128.3385,39349.0
2022-01-11 12:00:00,135.76,135.79,135.69,135.79,39913.0,128.348,128.3763,128.2818,128.3763,39913.0
2022-01-11 12:05:00,135.79,135.85,135.79,135.83,45601.0,128.3763,128.4331,128.3763,128.4142,45601.0
2022-01-11 12:10:00,135.83,135.84,135.76,135.82,32853.0,128.4142,128.4236,128.348,128.4047,32853.0
2022-01-11 12:15:00,135.82,135.88,135.73,135.8,48833.0,128.4047,128.4614,128.3196,128.3858,48833.0
2022-01-11 12:20:00,135.8,135.83,135.73,135.78,37313.0,128.3858,128.4142,128.3196,128.3669,37313.0
2022-01-11 12:25:00,135.79,135.8,135.62,135.69,62447.0,128.3763,128.3858,128.2156,128.2818,62447.0
2022-01-11 12:30:00,135.7,135.76,135.68,135.72,43264.0,128.2913,128.348,128.2724,128.3102,43264.0
2022-01-11 12:35:00,135.72,135.74,135.68,135.71,29744.0,128.3102,128.3291,128.2724,128.3007,29744.0
2022-01-11 12:40:00,135.72,135.79,135.71,135.74,44456.0,128.3102,128.3763,128.3007,128.3291,44456.0
2022-01-11 12:45:00,135.75,135.78,135.7,135.75,48489.0,128.3385,128.3669,128.2913,128.3385,48489.0
2022-01-11 12:50:00,135.75,135.85,135.73,135.85,51312.0,128.3385,128.4331,128.3196,128.4331,51312.0
2022-01-11 12:55:00,135.84,135.88,135.82,135.84,31636.0,128.4236,128.4614,128.4047,128.4236,31636.0
2022-01-11 13:00:00,135.84,135.88,135.78,135.83,57917.0,128.4236,128.4614,128.3669,128.4142,57917.0
2022-01-11 13:05:00,135.83,135.87,135.76,135.81,50379.0,128.4142,128.452,128.348,128.3953,50379.0
2022-01-11 13:10:00,135.82,135.85,135.81,135.81,28650.0,128.4047,128.4331,128.3953,128.3953,28650.0
2022-01-11 13:15:00,135.8,135.93,135.8,135.9,70457.0,128.3858,128.5087,128.3858,128.4803,70457.0
2022-01-11 13:20:00,135.91,136.0,135.9,136.0,48217.0,128.4898,128.5749,128.4803,128.5749,48217.0
2022-01-11 13:25:00,135.99,136.0,135.92,135.95,61924.0,128.5654,128.5749,128.4992,128.5276,61924.0
2022-01-11 13:30:00,135.95,136.0,135.94,135.97,43596.0,128.5276,128.5749,128.5182,128.5465,43596.0
2022-01-11 13:35:00,135.97,136.03,135.95,136.0,33489.0,128.5465,128.6032,128.5276,128.5749,33489.0
2022-01-11 13:40:00,135.99,136.05,135.98,136.0,102346.0,128.5654,128.6222,128.556,128.5749,102346.0
2022-01-11 13:45:00,135.99,136.05,135.96,136.01,77106.0,128.5654,128.6222,128.5371,128.5843,77106.0
2022-01-11 13:50:00,136.01,136.09,136.01,136.05,39403.0,128.5843,128.66,128.5843,128.6222,39403.0
2022-01-11 13:55:00,136.05,136.12,136.04,136.12,39499.0,128.6222,128.6883,128.6127,128.6883,39499.0
2022-01-11 14:00:00,136.11,136.12,136.02,136.02,42427.0,128.6789,128.6883,128.5938,128.5938,42427.0
2022-01-11 14:05:00,136.03,136.08,135.99,136.04,102533.0,128.6032,128.6505,128.5654,128.6127,102533.0
2022-01-11 14:10:00,136.05,136.13,136.01,136.08,187628.0,128.6222,128.6978,128.5843,128.6505,187628.0
2022-01-11 14:15:00,136.08,136.14,136.06,136.13,54227.0,128.6505,128.7072,128.6316,128.6978,54227.0
2022-01-11 14:20:00,136.13,136.16,136.09,136.15,27600.0,128.6978,128.7261,128.66,128.7167,27600.0
2022-01-11 14:25:00,136.14,136.22,136.14,136.22,29111.0,128.7072,128.7829,128.7072,128.7829,29111.0
2022-01-11 14:30:00,136.23,136.28,136.2,136.27,83018.0,128.7923,128.8396,128.764,128.8301,83018.0
2022-01-11 14:35:00,136.26,136.31,136.22,136.28,27037.0,128.8207,128.868,128.7829,128.8396,27037.0
2022-01-11 14:40:00,136.27,136.32,136.23,136.3,239475.0,128.8301,128.8774,128.7923,128.8585,239475.0
2022-01-11 14:45:00,136.31,136.32,136.28,136.31,46139.0,128.868,128.8774,128.8396,128.868,46139.0
2022-01-11 14:50:00,136.32,136.51,136.31,136.48,99448.0,128.8774,129.057,128.868,129.0287,99448.0
2022-01-11 14:55:00,136.48,136.57,136.44,136.45,66288.0,129.0287,129.1138,128.9909,129.0003,66288.0
2022-01-11 15:00:00,136.46,136.56,136.45,136.52,101921.0,129.0098,129.1043,129.0003,129.0665,101921.0
2022-01-11 15:05:00,136.52,136.59,136.5,136.53,60820.0,129.0665,129.1327,129.0476,129.0759,60820.0
2022-01-11 15:10:00,136.53,136.54,136.46,136.53,96969.0,129.0759,129.0854,129.0098,129.0759,96969.0
2022-01-11 15:15:00,136.53,136.57,136.49,136.53,205503.0,129.0759,129.1138,129.0381,129.0759,205503.0
2022-01-11 15:20:00,136.53,136.64,136.52,136.59,120060.0,129.0759,129.1799,129.0665,129.1327,120060.0
2022-01-11 15:25:00,136.59,136.67,136.55,136.59,108844.0,129.1327,129.2083,129.0949,129.1327,108844.0
2022-01-11 15:30:00,136.59,136.74,136.58,136.7,186865.0,129.1327,129.2745,129.1232,129.2367,186865.0
2022-01-11 15:35:00,136.7,136.8,136.67,136.68,126595.0,129.2367,129.3312,129.2083,129.2178,126595.0
2022-01-11 15:40:00,136.68,136.74,136.63,136.68,231102.0,129.2178,129.2745,129.1705,129.2178,231102.0
2022-01-11 15:45:00,136.68,136.74,136.63,136.67,199170.0,129.2178,129.2745,129.1705,129.2083,199170.0
2022-01-11 15:50:00,136.68,136.71,136.53,136.68,396983.0,129.2178,129.2461,129.0759,129.2178,396983.0
2022-01-11 15:55:00,136.68,136.83,136.67,136.82,819228.0,129.2178,129.3596,129.2083,129.3501,819228.0
2022-01-12 09:30:00,136.04,136.43,135.99,136.17,310378.0,128.6127,128.9814,128.5654,128.7356,310378.0
2022-01-12 09:35:00,136.17,136.47,136.05,136.42,246528.0,128.7356,129.0192,128.6222,128.972,246528.0
2022-01-12 09:40:00,136.42,136.48,136.1,136.29,181200.0,128.972,129.0287,128.6694,128.849,181200.0
2022-01-12 09:45:00,136.31,136.48,136.28,136.42,188156.0,128.868,129.0287,128.8396,128.972,188156.0
2022-01-12 09:50:00,136.43,136.47,136.13,136.28,186176.0,128.9814,129.0192,128.6978,128.8396,186176.0
2022-01-12 09:55:00,136.29,136.3,136.12,136.24,119801.0,128.849,128.8585,128.6883,128.8018,119801.0
2022-01-12 10:00:00,136.24,136.44,136.24,136.42,99804.0,128.8018,128.9909,128.8018,128.972,99804.0
2022-01-12 10:05:00,136.41,136.48,136.28,136.34,73175.0,128.9625,129.0287,128.8396,128.8963,73175.0
2022-01-12 10:10:00,136.35,136.4,136.17,136.36,77857.0,128.9058,128.953,128.7356,128.9152,77857.0
2022-01-12 10:15:00,136.37,136.47,136.36,136.43,93858.0,128.9247,129.0192,128.9152,128.9814,93858.0
2022-01-12 10:20:00,136.46,136.48,136.37,136.42,54063.0,129.0098,129.0287,128.9247,128.972,54063.0
2022-01-12 10:25:00,136.44,136.44,136.26,136.31,73012.0,128.9909,128.9909,128.8207,128.868,73012.0
2022-01-12 10:30:00,136.33,136.35,136.09,136.24,84637.0,128.8869,128.9058,128.66,128.8018,84637.0
2022-01-12 10:35:00,136.24,136.24,136.06,136.07,87037.0,128.8018,128.8018,128.6316,128.6411,87037.0
2022-01-12 10:40:00,136.08,136.23,136.08,136.18,106715.0,128.6505,128.7923,128.6505,128.7451,106715.0
2022-01-12 10:45:00,136.18,136.3,136.16,136.19,62518.0,128.7451,128.8585,128.7261,128.7545,62518.0
2022-01-12 10:50:00,136.19,136.29,136.16,136.27,104326.0,128.7545,128.849,128.7261,128.8301,104326.0
2022-01-12 10:55:00,136.26,136.4,136.21,136.4,151615.0,128.8207,128.953,128.7734,128.953,151615.0
2022-01-12 11:00:00,136.39,136.49,136.26,136.28,53181.0,128.9436,129.0381,128.8207,128.8396,53181.0
2022-01-12 11:05:00,136.28,136.31,136.07,136.16,96623.0,128.8396,128.868,128.6411,128.7261,96623.0
2022-01-12 11:10:00,136.16,136.16,135.96,136.0,94712.0,128.7261,128.7261,128.5371,128.5749,94712.0
2022-01-12 11:15:00,135.99,136.07,135.89,136.05,68502.0,128.5654,128.6411,128.4709,128.6222,68502.0
2022-01-12 11:20:00,136.04,136.09,135.99,136.09,219095.0,128.6127,128.66,128.5654,128.66,219095.0
2022-01-12 11:25:00,136.1,136.26,136.05,136.24,57015.0,128.6694,128.8207,128.6222,128.8018,57015.0
2022-01-12 11:30:00,136.24,136.33,136.21,136.27,100108.0,128.8018,128.8869,128.7734,128.8301,100108.0
2022-01-12 11:35:00,136.28,136.36,136.26,136.28,70113.0,128.8396,128.9152,128.8207,128.8396,70113.0
2022-01-12 11:40:00,136.29,136.38,136.22,136.24,108568.0,128.849,128.9341,128.7829,128.8018,108568.0
2022-01-12 11:45:00,136.23,136.34,136.2,136.25,68702.0,128.7923,128.8963,128.764,128.8112,68702.0
2022-01-12 11:50:00,136.24,136.25,136.14,136.25,73887.0,128.8018,128.8112,128.7072,128.8112,73887.0
2022-01-12 11:55:00,136.23,136.25,136.14,136.23,169392.0,128.7923,128.8112,128.7072,128.7923,169392.0
2022-01-12 12:00:00,136.23,136.31,136.21,136.28,34174.0,128.7923,128.868,128.7734,128.8396,34174.0
2022-01-12 12:05:00,136.28,136.28,136.15,136.19,85915.0,128.8396,128.8396,128.7167,128.7545,85915.0
2022-01-12 12:10:00,136.19,136.22,136.11,136.16,47881.0,128.7545,128.7829,128.6789,128.7261,47881.0
2022-01-12 12:15:00,136.16,136.26,136.12,136.25,52299.0,128.7261,128.8207,128.6883,128.8112,52299.0
2022-01-12 12:20:00,136.24,136.25,136.2,136.24,53699.0,128.8018,128.8112,128.764,128.8018,53699.0
2022-01-12 12:25:00,136.23,136.31,136.21,136.24,76887.0,128.7923,128.868,128.7734,128.8018,76887.0
2022-01-12 12:30:00,136.24,136.24,136.16,136.17,25476.0,128.8018,128.8018,128.7261,128.7356,25476.0
2022-01-12 12:35:00,136.17,136.28,136.17,136.23,63583.0,128.7356,128.8396,128.7356,128.7923,63583.0
2022-01-12 12:40:00,136.23,136.31,136.23,136.28,75199.0,128.7923,128.868,128.7923,128.8396,75199.0
2022-01-12 12:45:00,136.28,136.34,136.2,136.22,39482.0,128.8396,128.8963,128.764,128.7829,39482.0
2022-01-12 12:50:00,136.23,136.39,136.23,136.39,95641.0,128.7923,128.9436,128.7923,128.9436,95641.0
2022-01-12 12:55:00,136.4,136.46,136.38,136.42,81352.0,128.953,129.0098,128.9341,128.972,81352.0
2022-01-12 13:00:00,136.43,136.48,136.39,136.46,72635.0,128.9814,129.0287,128.9436,129.0098,72635.0
2022-01-12 13:05:00,136.46,136.46,136.36,136.37,34486.0,129.0098,129.0098,128.9152,128.9247,34486.0
2022-01-12 13:10:00,136.38,136.42,136.31,136.33,43947.0,128.9341,128.972,128.868,128.8869,43947.0
2022-01-12 13:15:00,136.32,136.32,136.18,136.22,62501.0,128.8774,128.8774,128.7451,128.7829,62501.0
2022-01-12 13:20:00,136.22,136.22,136.13,136.17,38077.0,128.7829,128.7829,128.6978,128.7356,38077.0
2022-01-12 13:25:00,136.16,136.2,136.12,136.14,52574.0,128.7261,128.764,128.6883,128.7072,52574.0
2022-01-12 13:30:00,136.14,136.22,136.09,136.21,84731.0,128.7072,128.7829,128.66,128.7734,84731.0
2022-01-12 13:35:00,136.2,136.2,136.07,136.07,38779.0,128.764,128.764,128.6411,128.6411,38779.0
2022-01-12 13:40:00,136.07,136.1,136.05,136.07,64839.0,128.6411,128.6694,128.6222,128.6411,64839.0
2022-01-12 13:45:00,136.07,136.1,136.01,136.01,60670.0,128.6411,128.6694,128.5843,128.5843,60670.0
2022-01-12 13:50:00,136.02,136.03,135.93,135.99,87403.0,128.5938,128.6032,128.5087,128.5654,87403.0
2022-01-12 13:55:00,135.99,136.01,135.91,135.92,83460.0,128.5654,128.5843,128.4898,128.4992,83460.0
2022-01-12 14:00:00,135.92,135.96,135.87,135.91,131850.0,128.4992,128.5371,128.452,128.4898,131850.0
2022-01-12 14:05:00,135.9,135.97,135.88,135.89,86390.0,128.4803,128.5465,128.4614,128.4709,86390.0
2022-01-12 14:10:00,135.89,135.93,135.82,135.92,79820.0,128.4709,128.5087,128.4047,128.4992,79820.0
2022-01-12 14:15:00,135.93,136.01,135.88,135.98,74663.0,128.5087,128.5843,128.4614,128.556,74663.0
2022-01-12 14:20:00,135.97,136.07,135.97,136.07,44461.0,128.5465,128.6411,128.5465,128.6411,44461.0
2022-01-12 14:25:00,136.06,136.21,136.06,136.2,73919.0,128.6316,128.7734,128.6316,128.764,73919.0
2022-01-12 14:30:00,136.2,136.2,136.13,136.15,53760.0,128.764,128.764,128.6978,128.7167,53760.0
2022-01-12 14:35:00,136.14,136.17,136.1,136.12,28989.0,128.7072,128.7356,128.6694,128.6883,28989.0
2022-01-12 14:40:00,136.11,136.13,136.05,136.07,38928.0,128.6789,128.6978,128.6222,128.6411,38928.0
2022-01-12 14:45:00,136.08,136.18,136.04,136.16,48966.0,128.6505,128.7451,128.6127,128.7261,48966.0
2022-01-12 14:50:00,136.16,136.29,136.15,136.28,50147.0,128.7261,128.849,128.7167,128.8396,50147.0
2022-01-12 14:55:00,136.28,136.33,136.25,136.26,97000.0,128.8396,128.8869,128.8112,128.8207,97000.0
2022-01-12 15:00:00,136.27,136.29,136.08,136.17,86238.0,128.8301,128.849,128.6505,128.7356,86238.0
2022-01-12 15:05:00,136.16,136.19,136.1,136.11,64316.0,128.7261,128.7545,128.6694,128.6789,64316.0
2022-01-12 15:10:00,136.12,136.23,136.12,136.22,105041.0,128.6883,128.7923,128.6883,128.7829,105041.0
2022-01-12 15:15:00,136.23,136.24,136.16,136.18,149437.0,128.7923,128.8018,128.7261,128.7451,149437.0
2022-01-12 15:20:00,136.18,136.23,136.14,136.2,61591.0,128.7451,128.7923,128.7072,128.764,61591.0
2022-01-12 15:25:00,136.2,136.24,136.13,136.23,80461.0,128.764,128.8018,128.6978,128.7923,80461.0
2022-01-12 15:30:00,136.22,136.26,136.15,136.17,124347.0,128.7829,128.8207,128.7167,128.7356,124347.0
2022-01-12 15:35:00,136.17,136.23,136.15,136.19,188575.0,128.7356,128.7923,128.7167,128.7545,188575.0
2022-01-12 15:40:00,136.2,136.32,136.17,136.3,189724.0,128.764,128.8774,128.7356,128.8585,189724.0
2022-01-12 15:45:00,136.3,136.41,136.26,136.36,264543.0,128.8585,128.9625,128.8207,128.9152,264543.0
2022-01-12 15:50:00,136.36,136.62,136.36,136.59,366881.0,128.9152,129.161,128.9152,129.1327,366881.0
2022-01-12 15:55:00,136.59,136.63,136.32,136.42,853773.0,129.1327,129.1705,128.8774,128.972,853773.0
2022-01-13 09:30:00,136.18,136.35,135.76,135.81,255428.0,128.7451,128.9058,128.348,128.3953,255428.0
2022-01-13 09:35:00,135.84,135.84,135.36,135.56,191168.0,128.4236,128.4236,127.9698,128.1589,191168.0
2022-01-13 09:40:00,135.56,135.58,135.32,135.42,217229.0,128.1589,128.1778,127.932,128.0265,217229.0
2022-01-13 09:45:00,135.42,135.49,135.13,135.2,213136.0,128.0265,128.0927,127.7524,127.8186,213136.0
2022-01-13 09:50:00,135.2,135.29,134.97,135.14,357444.0,127.8186,127.9036,127.6011,127.7618,357444.0
2022-01-13 09:55:00,135.14,135.21,134.97,135.1,151331.0,127.7618,127.828,127.6011,127.724,151331.0
2022-01-13 10:00:00,135.11,135.19,134.95,135.09,253756.0,127.7335,127.8091,127.5822,127.7146,253756.0
2022-01-13 10:05:00,135.09,135.13,134.96,135.01,263165.0,127.7146,127.7524,127.5917,127.6389,263165.0
2022-01-13 10:10:00,135.01,135.14,134.96,135.12,190199.0,127.6389,127.7618,127.5917,127.7429,190199.0
2022-01-13 10:15:00,135.12,135.26,135.07,135.2,146174.0,127.7429,127.8753,127.6957,127.8186,146174.0
2022-01-13 10:20:00,135.2,135.21,134.96,134.99,102312.0,127.8186,127.828,127.5917,127.62,102312.0
2022-01-13 10:25:00,135.01,135.06,134.94,135.0,59568.0,127.6389,127.6862,127.5728,127.6295,59568.0
2022-01-13 10:30:00,134.99,135.22,134.97,135.19,134491.0,127.62,127.8375,127.6011,127.8091,134491.0
2022-01-13 10:35:00,135.19,135.32,135.19,135.32,184471.0,127.8091,127.932,127.8091,127.932,184471.0
2022-01-13 10:40:00,135.34,135.42,135.24,135.25,184957.0,127.9509,128.0265,127.8564,127.8658,184957.0
2022-01-13 10:45:00,135.26,135.35,135.17,135.17,101237.0,127.8753,127.9604,127.7902,127.7902,101237.0
2022-01-13 10:50:00,135.17,135.21,135.02,135.18,180567.0,127.7902,127.828,127.6484,127.7997,180567.0
2022-01-13 10:55:00,135.18,135.25,135.12,135.19,70794.0,127.7997,127.8658,127.7429,127.8091,70794.0
2022-01-13 11:00:00,135.19,135.29,135.15,135.22,112305.0,127.8091,127.9036,127.7713,127.8375,112305.0
2022-01-13 11:05:00,135.22,135.25,135.17,135.22,103586.0,127.8375,127.8658,127.7902,127.8375,103586.0
2022-01-13 11:10:00,135.21,135.28,135.15,135.15,88850.0,127.828,127.8942,127.7713,127.7713,88850.0
2022-01-13 11:15:00,135.15,135.22,135.1,135.11,164528.0,127.7713,127.8375,127.724,127.7335,164528.0
2022-01-13 11:20:00,135.12,135.33,135.12,135.31,131077.0,127.7429,127.9415,127.7429,127.9226,131077.0
2022-01-13 11:25:00,135.3,135.44,135.29,135.43,138908.0,127.9131,128.0455,127.9036,128.036,138908.0
2022-01-13 11:30:00,135.43,135.54,135.38,135.49,95928.0,128.036,128.14,127.9887,128.0927,95928.0
2022-01-13 11:35:00,135.49,135.62,135.48,135.61,106640.0,128.0927,128.2156,128.0833,128.2062,106640.0
2022-01-13 11:40:00,135.61,135.65,135.56,135.56,43120.0,128.2062,128.244,128.1589,128.1589,43120.0
2022-01-13 11:45:00,135.58,135.59,135.5,135.5,38341.0,128.1778,128.1873,128.1022,128.1022,38341.0
2022-01-13 11:50:00,135.51,135.51,135.42,135.44,222580.0,128.1116,128.1116,128.0265,128.0455,222580.0
2022-01-13 11:55:00,135.46,135.5,135.41,135.47,116139.0,128.0644,128.1022,128.0171,128.0738,116139.0
2022-01-13 12:00:00,135.47,135.47,135.34,135.35,79019.0,128.0738,128.0738,127.9509,127.9604,79019.0
2022-01-13 12:05:00,135.34,135.43,135.33,135.43,42509.0,127.9509,128.036,127.9415,128.036,42509.0
2022-01-13 12:10:00,135.43,135.45,135.31,135.32,58382.0,128.036,128.0549,127.9226,127.932,58382.0
2022-01-13 12:15:00,135.32,135.32,135.1,135.15,159513.0,127.932,127.932,127.724,127.7713,159513.0
2022-01-13 12:20:00,135.16,135.18,134.89,134.97,321890.0,127.7807,127.7997,127.5255,127.6011,321890.0
2022-01-13 12:25:00,134.97,134.97,134.86,134.94,97887.0,127.6011,127.6011,127.4971,127.5728,97887.0
2022-01-13 12:30:00,134.93,135.07,134.84,135.05,223167.0,127.5633,127.6957,127.4782,127.6767,223167.0
2022-01-13 12:35:00,135.04,135.21,135.04,135.2,113510.0,127.6673,127.828,127.6673,127.8186,113510.0
2022-01-13 12:40:00,135.21,135.21,135.08,135.12,52525.0,127.828,127.828,127.7051,127.7429,52525.0
2022-01-13 12:45:00,135.12,135.17,134.93,134.95,114508.0,127.7429,127.7902,127.5633,127.5822,114508.0
2022-01-13 12:50:00,134.95,135.08,134.91,135.05,44877.0,127.5822,127.7051,127.5444,127.6767,44877.0
2022-01-13 12:55:00,135.05,135.1,134.99,135.04,26816.0,127.6767,127.724,127.62,127.6673,26816.0
2022-01-13 13:00:00,135.04,135.08,134.92,135.08,190854.0,127.6673,127.7051,127.5538,127.7051,190854.0
2022-01-13 13:05:00,135.07,135.25,135.05,135.18,109216.0,127.6957,127.8658,127.6767,127.7997,109216.0
2022-01-13 13:10:00,135.17,135.24,135.16,135.23,43152.0,127.7902,127.8564,127.7807,127.8469,43152.0
2022-01-13 13:15:00,135.23,135.3,135.2,135.24,79558.0,127.8469,127.9131,127.8186,127.8564,79558.0
2022-01-13 13:20:00,135.25,135.43,135.22,135.37,90267.0,127.8658,128.036,127.8375,127.9793,90267.0
2022-01-13 13:25:00,135.36,135.4,135.3,135.35,87489.0,127.9698,128.0076,127.9131,127.9604,87489.0
2022-01-13 13:30:00,135.34,135.34,135.18,135.18,37938.0,127.9509,127.9509,127.7997,127.7997,37938.0
2022-01-13 13:35:00,135.18,135.25,135.15,135.21,98077.0,127.7997,127.8658,127.7713,127.828,98077.0
2022-01-13 13:40:00,135.21,135.21,135.08,135.12,46336.0,127.828,127.828,127.7051,127.7429,46336.0
2022-01-13 13:45:00,135.12,135.21,135.12,135.19,45066.0,127.7429,127.828,127.7429,127.8091,45066.0
2022-01-13 13:50:00,135.18,135.23,135.13,135.22,21494.0,127.7997,127.8469,127.7524,127.8375,21494.0
2022-01-13 13:55:00,135.23,135.28,135.21,135.28,30274.0,127.8469,127.8942,127.828,127.8942,30274.0
2022-01-13 14:00:00,135.27,135.36,135.22,135.29,96576.0,127.8847,127.9698,127.8375,127.9036,96576.0
2022-01-13 14:05:00,135.28,135.31,135.21,135.24,78884.0,127.8942,127.9226,127.828,127.8564,78884.0
2022-01-13 14:10:00,135.23,135.26,135.17,135.17,82899.0,127.8469,127.8753,127.7902,127.7902,82899.0
2022-01-13 14:15:00,135.18,135.2,135.09,135.17,88164.0,127.7997,127.8186,127.7146,127.7902,88164.0
2022-01-13 14:20:00,135.17,135.2,135.13,135.2,68122.0,127.7902,127.8186,127.7524,127.8186,68122.0
2022-01-13 14:25:00,135.19,135.19,135.08,135.09,36470.0,127.8091,127.8091,127.7051,127.7146,36470.0
2022-01-13 14:30:00,135.1,135.1,134.98,135.08,118687.0,127.724,127.724,127.6106,127.7051,118687.0
2022-01-13 14:35:00,135.08,135.1,134.99,135.0,29965.0,127.7051,127.724,127.62,127.6295,29965.0
2022-01-13 14:40:00,135.0,135.14,134.99,135.1,101752.0,127.6295,127.7618,127.62,127.724,101752.0
2022-01-13 14:45:00,135.1,135.14,135.07,135.07,76286.0,127.724,127.7618,127.6957,127.6957,76286.0
2022-01-13 14:50:00,135.06,135.17,135.04,135.13,73784.0,127.6862,127.7902,127.6673,127.7524,73784.0
2022-01-13 14:55:00,135.14,135.22,135.12,135.12,81665.0,127.7618,127.8375,127.7429,127.7429,81665.0
2022-01-13 15:00:00,135.12,135.12,134.78,134.79,136135.0,127.7429,127.7429,127.4215,127.4309,136135.0
2022-01-13 15:05:00,134.79,134.87,134.75,134.75,81278.0,127.4309,127.5066,127.3931,127.3931,81278.0
2022-01-13 15:10:00,134.76,134.77,134.63,134.72,113621.0,127.4026,127.412,127.2797,127.3648,113621.0
2022-01-13 15:15:00,134.72,134.75,134.61,134.62,182601.0,127.3648,127.3931,127.2608,127.2702,182601.0
2022-01-13 15:20:00,134.62,134.71,134.58,134.61,79889.0,127.2702,127.3553,127.2324,127.2608,79889.0
2022-01-13 15:25:00,134.6,134.7,134.57,134.7,154525.0,127.2513,127.3459,127.223,127.3459,154525.0
2022-01-13 15:30:00,134.7,134.76,134.6,134.66,191704.0,127.3459,127.4026,127.2513,127.308,191704.0
2022-01-13 15:35:00,134.66,134.69,134.48,134.5,240072.0,127.308,127.3364,127.1379,127.1568,240072.0
2022-01-13 15:40:00,134.5,134.56,134.43,134.43,276247.0,127.1568,127.2135,127.0906,127.0906,276247.0
2022-01-13 15:45:00,134.44,134.47,134.21,134.24,200797.0,127.1001,127.1284,126.8826,126.911,200797.0
2022-01-13 15:50:00,134.25,134.32,134.07,134.22,606729.0,126.9204,126.9866,126.7503,126.8921,606729.0
2022-01-13 15:55:00,134.22,134.35,134.05,134.34,941890.0,126.8921,127.015,126.7313,127.0055,941890.0
2022-01-14 09:30:00,133.98,134.09,133.7,134.03,311517.0,126.6652,126.7692,126.4005,126.7124,311517.0
2022-01-14 09:35:00,134.04,134.04,133.7,133.75,339353.0,126.7219,126.7219,126.4005,126.4477,339353.0
2022-01-14 09:40:00,133.75,133.96,133.73,133.93,346447.0,126.4477,126.6463,126.4288,126.6179,346447.0
2022-01-14 09:45:00,133.93,134.16,133.88,133.89,260032.0,126.6179,126.8353,126.5706,126.5801,260032.0
2022-01-14 09:50:00,133.89,134.16,133.87,134.02,286064.0,126.5801,126.8353,126.5612,126.703,286064.0
2022-01-14 09:55:00,134.01,134.15,133.97,134.14,191881.0,126.6935,126.8259,126.6557,126.8164,191881.0
2022-01-14 10:00:00,134.14,134.21,133.75,133.77,243760.0,126.8164,126.8826,126.4477,126.4666,243760.0
2022-01-14 10:05:00,133.77,133.92,133.67,133.86,174349.0,126.4666,126.6084,126.3721,126.5517,174349.0
2022-01-14 10:10:00,133.86,133.94,133.75,133.79,156432.0,126.5517,126.6273,126.4477,126.4855,156432.0
2022-01-14 10:15:00,133.79,133.96,133.7,133.96,133057.0,126.4855,126.6463,126.4005,126.6463,133057.0
2022-01-14 10:20:00,133.96,133.96,133.77,133.77,261454.0,126.6463,126.6463,126.4666,126.4666,261454.0
2022-01-14 10:25:00,133.78,133.8,133.62,133.68,132448.0,126.4761,126.495,126.3248,126.3815,132448.0
2022-01-14 10:30:00,133.69,133.84,133.59,133.82,258018.0,126.391,126.5328,126.2965,126.5139,258018.0
2022-01-14 10:35:00,133.81,133.82,133.59,133.75,138543.0,126.5044,126.5139,126.2965,126.4477,138543.0
2022-01-14 10:40:00,133.76,133.76,133.54,133.64,109421.0,126.4572,126.4572,126.2492,126.3437,109421.0
2022-01-14 10:45:00,133.64,133.77,133.59,133.67,175115.0,126.3437,126.4666,126.2965,126.3721,175115.0
2022-01-14 10:50:00,133.67,133.7,133.41,133.5,256219.0,126.3721,126.4005,126.1263,126.2114,256219.0
2022-01-14 10:55:00,133.5,133.5,133.3,133.4,97221.0,126.2114,126.2114,126.0223,126.1168,97221.0
2022-01-14 11:00:00,133.39,133.51,133.2,133.25,147620.0,126.1074,126.2208,125.9278,125.975,147620.0
2022-01-14 11:05:00,133.25,133.28,133.13,133.15,111220.0,125.975,126.0034,125.8616,125.8805,111220.0
2022-01-14 11:10:00,133.15,133.18,133.05,133.15,126420.0,125.8805,125.9088,125.7859,125.8805,126420.0
2022-01-14 11:15:00,133.14,133.14,133.0,133.09,140049.0,125.871,125.871,125.7387,125.8238,140049.0
2022-01-14 11:20:00,133.08,133.13,132.99,133.1,131195.0,125.8143,125.8616,125.7292,125.8332,131195.0
2022-01-14 11:25:00,133.1,133.27,133.09,133.14,86252.0,125.8332,125.9939,125.8238,125.871,86252.0
2022-01-14 11:30:00,133.13,133.19,133.02,133.15,121651.0,125.8616,125.9183,125.7576,125.8805,121651.0
2022-01-14 11:35:00,133.15,133.29,133.14,133.26,156651.0,125.8805,126.0128,125.871,125.9845,156651.0
2022-01-14 11:40:00,133.27,133.36,133.18,133.31,94762.0,125.9939,126.079,125.9088,126.0317,94762.0
2022-01-14 11:45:00,133.32,133.5,133.28,133.47,83949.0,126.0412,126.2114,126.0034,126.183,83949.0
2022-01-14 11:50:00,133.48,133.51,133.42,133.48,70782.0,126.1925,126.2208,126.1357,126.1925,70782.0
2022-01-14 11:55:00,133.48,133.5,133.35,133.36,133281.0,126.1925,126.2114,126.0696,126.079,133281.0
2022-01-14 12:00:00,133.37,133.47,133.3,133.3,71563.0,126.0885,126.183,126.0223,126.0223,71563.0
2022-01-14 12:05:00,133.3,133.42,133.29,133.42,55441.0,126.0223,126.1357,126.0128,126.1357,55441.0
2022-01-14 12:10:00,133.41,133.48,133.33,133.34,60210.0,126.1263,126.1925,126.0507,126.0601,60210.0
2022-01-14 12:15:00,133.35,133.41,133.33,133.39,46910.0,126.0696,126.1263,126.0507,126.1074,46910.0
2022-01-14 12:20:00,133.39,133.39,133.25,133.26,63834.0,126.1074,126.1074,125.975,125.9845,63834.0
2022-01-14 12:25:00,133.26,133.38,133.21,133.36,35228.0,125.9845,126.0979,125.9372,126.079,35228.0
2022-01-14 12:30:00,133.34,133.38,133.25,133.38,44831.0,126.0601,126.0979,125.975,126.0979,44831.0
2022-01-14 12:35:00,133.38,133.51,133.38,133.43,89181.0,126.0979,126.2208,126.0979,126.1452,89181.0
2022-01-14 12:40:00,133.43,133.43,133.28,133.3,116855.0,126.1452,126.1452,126.0034,126.0223,116855.0
2022-01-14 12:45:00,133.3,133.3,133.13,133.16,78697.0,126.0223,126.0223,125.8616,125.8899,78697.0
2022-01-14 12:50:00,133.17,133.18,132.98,133.01,55736.0,125.8994,125.9088,125.7198,125.7481,55736.0
2022-01-14 12:55:00,133.01,133.01,132.86,132.86,91886.0,125.7481,125.7481,125.6063,125.6063,91886.0
2022-01-14 13:00:00,132.86,132.9,132.8,132.89,81057.0,125.6063,125.6441,125.5496,125.6347,81057.0
2022-01-14 13:05:00,132.89,132.91,132.76,132.8,113337.0,125.6347,125.6536,125.5118,125.5496,113337.0
2022-01-14 13:10:00,132.81,132.9,132.69,132.87,127083.0,125.559,125.6441,125.4456,125.6158,127083.0
2022-01-14 13:15:00,132.86,133.04,132.82,132.91,81181.0,125.6063,125.7765,125.5685,125.6536,81181.0
2022-01-14 13:20:00,132.9,132.91,132.76,132.8,221678.0,125.6441,125.6536,125.5118,125.5496,221678.0
2022-01-14 13:25:00,132.8,132.96,132.8,132.9,85384.0,125.5496,125.7009,125.5496,125.6441,85384.0
2022-01-14 13:30:00,132.89,132.97,132.82,132.84,106144.0,125.6347,125.7103,125.5685,125.5874,106144.0
2022-01-14 13:35:00,132.83,132.96,132.81,132.93,59878.0,125.578,125.7009,125.559,125.6725,59878.0
2022-01-14 13:40:00,132.92,133.05,132.86,133.03,117659.0,125.663,125.7859,125.6063,125.767,117659.0
2022-01-14 13:45:00,133.03,133.06,132.9,132.96,71149.0,125.767,125.7954,125.6441,125.7009,71149.0
2022-01-14 13:50:00,132.95,133.04,132.89,133.02,89109.0,125.6914,125.7765,125.6347,125.7576,89109.0
2022-01-14 13:55:00,133.02,133.2,133.0,133.15,91195.0,125.7576,125.9278,125.7387,125.8805,91195.0
2022-01-14 14:00:00,133.13,133.33,133.13,133.28,128666.0,125.8616,126.0507,125.8616,126.0034,128666.0
2022-01-14 14:05:00,133.28,133.29,133.16,133.18,137457.0,126.0034,126.0128,125.8899,125.9088,137457.0
2022-01-14 14:10:00,133.17,133.2,133.07,133.19,102138.0,125.8994,125.9278,125.8048,125.9183,102138.0
2022-01-14 14:15:00,133.2,133.24,133.15,133.17,103031.0,125.9278,125.9656,125.8805,125.8994,103031.0
2022-01-14 14:20:00,133.17,133.42,133.14,133.4,162043.0,125.8994,126.1357,125.871,126.1168,162043.0
2022-01-14 14:25:00,133.41,133.43,133.18,133.18,87682.0,126.1263,126.1452,125.9088,125.9088,87682.0
2022-01-14 14:30:00,133.18,133.43,133.16,133.42,83174.0,125.9088,126.1452,125.8899,126.1357,83174.0
2022-01-14 14:35:00,133.41,133.58,133.4,133.52,113716.0,126.1263,126.287,126.1168,126.2303,113716.0
2022-01-14 14:40:00,133.51,133.51,133.35,133.36,97391.0,126.2208,126.2208,126.0696,126.079,97391.0
2022-01-14 14:45:00,133.36,133.54,133.36,133.5,73590.0,126.079,126.2492,126.079,126.2114,73590.0
2022-01-14 14:50:00,133.49,133.59,133.49,133.52,77948.0,126.2019,126.2965,126.2019,126.2303,77948.0
2022-01-14 14:55:00,133.53,133.57,133.43,133.43,83805.0,126.2397,126.2776,126.1452,126.1452,83805.0
2022-01-14 15:00:00,133.43,133.64,133.43,133.58,98271.0,126.1452,126.3437,126.1452,126.287,98271.0
2022-01-14 15:05:00,133.57,133.6,133.4,133.49,116723.0,126.2776,126.3059,126.1168,126.2019,116723.0
2022-01-14 15:10:00,133.49,133.65,133.47,133.55,110840.0,126.2019,126.3532,126.183,126.2586,110840.0
2022-01-14 15:15:00,133.55,133.8,133.47,133.75,155083.0,126.2586,126.495,126.183,126.4477,155083.0
2022-01-14 15:20:00,133.76,133.88,133.75,133.86,186269.0,126.4572,126.5706,126.4477,126.5517,186269.0
2022-01-14 15:25:00,133.85,133.88,133.8,133.82,118405.0,126.5423,126.5706,126.495,126.5139,118405.0
2022-01-14 15:30:00,133.83,133.94,133.79,133.87,321084.0,126.5234,126.6273,126.4855,126.5612,321084.0
2022-01-14 15:35:00,133.87,134.03,133.8,133.98,225863.0,126.5612,126.7124,126.495,126.6652,225863.0
2022-01-14 15:40:00,133.98,134.11,133.92,134.09,279112.0,126.6652,126.7881,126.6084,126.7692,279112.0
2022-01-14 15:45:00,134.09,134.16,133.92,133.99,371504.0,126.7692,126.8353,126.6084,126.6746,371504.0
2022-01-14 15:50:00,133.99,134.2,133.99,134.12,407580.0,126.6746,126.8732,126.6746,126.7975,407580.0
2022-01-14 15:55:00,134.12,134.15,133.96,134.06,815265.0,126.7975,126.8259,126.6463,126.7408,815265.0
2022-01-18 09:30:00,132.75,132.96,132.42,132.58,341043.0,125.5023,125.7009,125.1903,125.3416,341043.0
2022-01-18 09:35:00,132.58,132.75,132.27,132.38,302182.0,125.3416,125.5023,125.0485,125.1525,302182.0
2022-01-18 09:40:00,132.38,132.55,132.16,132.43,339985.0,125.1525,125.3132,124.9445,125.1998,339985.0
2022-01-18 09:45:00,132.44,132.47,132.12,132.19,394717.0,125.2092,125.2376,124.9067,124.9729,394717.0
2022-01-18 09:50:00,132.18,132.23,131.92,132.08,284896.0,124.9634,125.0107,124.7176,124.8689,284896.0
2022-01-18 09:55:00,132.08,132.16,131.96,132.13,309944.0,124.8689,124.9445,124.7555,124.9162,309944.0
2022-01-18 10:00:00,132.14,132.24,131.84,131.96,261581.0,124.9256,125.0202,124.642,124.7555,261581.0
2022-01-18 10:05:00,131.96,132.3,131.95,132.27,170289.0,124.7555,125.0769,124.746,125.0485,170289.0
2022-01-18 10:10:00,132.27,132.47,132.05,132.05,226624.0,125.0485,125.2376,124.8405,124.8405,226624.0
2022-01-18 10:15:00,132.05,132.17,132.0,132.05,191685.0,124.8405,124.954,124.7933,124.8405,191685.0
2022-01-18 10:20:00,132.04,132.31,132.04,132.29,242626.0,124.8311,125.0863,124.8311,125.0674,242626.0
2022-01-18 10:25:00,132.29,132.38,132.12,132.31,185473.0,125.0674,125.1525,124.9067,125.0863,185473.0
2022-01-18 10:30:00,132.31,132.34,132.19,132.3,142932.0,125.0863,125.1147,124.9729,125.0769,142932.0
2022-01-18 10:35:00,132.3,132.33,132.17,132.24,144099.0,125.0769,125.1053,124.954,125.0202,144099.0
2022-01-18 10:40:00,132.24,132.27,132.1,132.19,147964.0,125.0202,125.0485,124.8878,124.9729,147964.0
2022-01-18 10:45:00,132.18,132.24,132.13,132.16,117791.0,124.9634,125.0202,124.9162,124.9445,117791.0
2022-01-18 10:50:00,132.16,132.17,132.04,132.12,111184.0,124.9445,124.954,124.8311,124.9067,111184.0
2022-01-18 10:55:00,132.12,132.13,132.0,132.02,323549.0,124.9067,124.9162,124.7933,124.8122,323549.0
2022-01-18 11:00:00,132.02,132.19,132.0,132.12,283267.0,124.8122,124.9729,124.7933,124.9067,283267.0
2022-01-18 11:05:00,132.11,132.16,132.01,132.13,249002.0,124.8973,124.9445,124.8027,124.9162,249002.0
2022-01-18 11:10:00,132.12,132.18,132.06,132.15,135468.0,124.9067,124.9634,124.85,124.9351,135468.0
2022-01-18 11:15:00,132.15,132.31,132.13,132.28,93531.0,124.9351,125.0863,124.9162,125.058,93531.0
2022-01-18 11:20:00,132.28,132.29,132.17,132.18,78500.0,125.058,125.0674,124.954,124.9634,78500.0
2022-01-18 11:25:00,132.18,132.33,132.13,132.25,102153.0,124.9634,125.1053,124.9162,125.0296,102153.0
2022-01-18 11:30:00,132.24,132.25,132.14,132.18,132890.0,125.0202,125.0296,124.9256,124.9634,132890.0
2022-01-18 11:35:00,132.19,132.38,132.12,132.37,170777.0,124.9729,125.1525,124.9067,125.1431,170777.0
2022-01-18 11:40:00,132.38,132.51,132.36,132.39,87567.0,125.1525,125.2754,125.1336,125.162,87567.0
2022-01-18 11:45:00,132.39,132.54,132.39,132.47,136551.0,125.162,125.3038,125.162,125.2376,136551.0
2022-01-18 11:50:00,132.45,132.55,132.37,132.39,83365.0,125.2187,125.3132,125.1431,125.162,83365.0
2022-01-18 11:55:00,132.38,132.38,132.31,132.34,67734.0,125.1525,125.1525,125.0863,125.1147,67734.0
2022-01-18 12:00:00,132.34,132.36,132.21,132.29,119243.0,125.1147,125.1336,124.9918,125.0674,119243.0
2022-01-18 12:05:00,132.29,132.3,132.14,132.2,73513.0,125.0674,125.0769,124.9256,124.9823,73513.0
2022-01-18 12:10:00,132.21,132.25,132.14,132.25,54478.0,124.9918,125.0296,124.9256,125.0296,54478.0
2022-01-18 12:15:00,132.24,132.37,132.18,132.34,59988.0,125.0202,125.1431,124.9634,125.1147,59988.0
2022-01-18 12:20:00,132.34,132.34,132.2,132.25,87996.0,125.1147,125.1147,124.9823,125.0296,87996.0
2022-01-18 12:25:00,132.25,132.28,132.16,132.17,65596.0,125.0296,125.058,124.9445,124.954,65596.0
2022-01-18 12:30:00,132.17,132.19,132.01,132.19,100634.0,124.954,124.9729,124.8027,124.9729,100634.0
2022-01-18 12:35:00,132.19,132.27,132.17,132.27,77332.0,124.9729,125.0485,124.954,125.0485,77332.0
2022-01-18 12:40:00,132.27,132.3,132.22,132.24,37946.0,125.0485,125.0769,125.0013,125.0202,37946.0
2022-01-18 12:45:00,132.25,132.3,132.12,132.13,105218.0,125.0296,125.0769,124.9067,124.9162,105218.0
2022-01-18 12:50:00,132.14,132.23,132.08,132.09,76050.0,124.9256,125.0107,124.8689,124.8784,76050.0
2022-01-18 12:55:00,132.1,132.11,131.97,131.97,55916.0,124.8878,124.8973,124.7649,124.7649,55916.0
2022-01-18 13:00:00,131.97,132.05,131.9,132.03,70513.0,124.7649,124.8405,124.6987,124.8216,70513.0
2022-01-18 13:05:00,132.03,132.2,131.99,132.2,181888.0,124.8216,124.9823,124.7838,124.9823,181888.0
2022-01-18 13:10:00,132.2,132.23,132.16,132.21,58958.0,124.9823,125.0107,124.9445,124.9918,58958.0
2022-01-18 13:15:00,132.21,132.38,132.19,132.32,61683.0,124.9918,125.1525,124.9729,125.0958,61683.0
2022-01-18 13:20:00,132.31,132.33,132.17,132.21,125760.0,125.0863,125.1053,124.954,124.9918,125760.0
2022-01-18 13:25:00,132.2,132.24,132.12,132.21,52238.0,124.9823,125.0202,124.9067,124.9918,52238.0
2022-01-18 13:30:00,132.21,132.23,132.11,132.23,53345.0,124.9918,125.0107,124.8973,125.0107,53345.0
2022-01-18 13:35:00,132.23,132.37,132.21,132.36,80787.0,125.0107,125.1431,124.9918,125.1336,80787.0
2022-01-18 13:40:00,132.36,132.5,132.3,132.48,55558.0,125.1336,125.266,125.0769,125.2471,55558.0
2022-01-18 13:45:00,132.48,132.57,132.47,132.53,119416.0,125.2471,125.3321,125.2376,125.2943,119416.0
2022-01-18 13:50:00,132.53,132.66,132.52,132.59,81050.0,125.2943,125.4172,125.2849,125.3511,81050.0
2022-01-18 13:55:00,132.61,132.69,132.53,132.63,77065.0,125.37,125.4456,125.2943,125.3889,77065.0
2022-01-18 14:00:00,132.63,132.71,132.61,132.63,117647.0,125.3889,125.4645,125.37,125.3889,117647.0
2022-01-18 14:05:00,132.63,132.7,132.61,132.62,98400.0,125.3889,125.455,125.37,125.3794,98400.0
2022-01-18 14:10:00,132.62,132.67,132.58,132.59,70453.0,125.3794,125.4267,125.3416,125.3511,70453.0
2022-01-18 14:15:00,132.59,132.63,132.55,132.59,73229.0,125.3511,125.3889,125.3132,125.3511,73229.0
2022-01-18 14:20:00,132.59,132.6,132.42,132.54,81661.0,125.3511,125.3605,125.1903,125.3038,81661.0
2022-01-18 14:25:00,132.54,132.57,132.49,132.56,59300.0,125.3038,125.3321,125.2565,125.3227,59300.0
2022-01-18 14:30:00,132.55,132.78,132.54,132.72,90830.0,125.3132,125.5307,125.3038,125.474,90830.0
2022-01-18 14:35:00,132.72,132.78,132.69,132.7,68777.0,125.474,125.5307,125.4456,125.455,68777.0
2022-01-18 14:40:00,132.7,132.74,132.63,132.64,64061.0,125.455,125.4929,125.3889,125.3983,64061.0
2022-01-18 14:45:00,132.63,132.75,132.63,132.69,68154.0,125.3889,125.5023,125.3889,125.4456,68154.0
2022-01-18 14:50:00,132.7,132.84,132.7,132.8,72516.0,125.455,125.5874,125.455,125.5496,72516.0
2022-01-18 14:55:00,132.81,132.84,132.73,132.77,94922.0,125.559,125.5874,125.4834,125.5212,94922.0
2022-01-18 15:00:00,132.76,132.8,132.59,132.62,159299.0,125.5118,125.5496,125.3511,125.3794,159299.0
2022-01-18 15:05:00,132.61,132.66,132.55,132.58,115152.0,125.37,125.4172,125.3132,125.3416,115152.0
2022-01-18 15:10:00,132.58,132.65,132.55,132.59,53129.0,125.3416,125.4078,125.3132,125.3511,53129.0
2022-01-18 15:15:00,132.58,132.58,132.29,132.3,268087.0,125.3416,125.3416,125.0674,125.0769,268087.0
2022-01-18 15:20:00,132.3,132.41,132.28,132.4,65443.0,125.0769,125.1809,125.058,125.1714,65443.0
2022-01-18 15:25:00,132.4,132.48,132.34,132.46,121074.0,125.1714,125.2471,125.1147,125.2282,121074.0
2022-01-18 15:30:00,132.45,132.49,132.37,132.42,185766.0,125.2187,125.2565,125.1431,125.1903,185766.0
2022-01-18 15:35:00,132.42,132.45,132.28,132.36,270754.0,125.1903,125.2187,125.058,125.1336,270754.0
2022-01-18 15:40:00,132.35,132.37,132.1,132.11,233823.0,125.1242,125.1431,124.8878,124.8973,233823.0
2022-01-18 15:45:00,132.12,132.27,132.1,132.22,354531.0,124.9067,125.0485,124.8878,125.0013,354531.0
2022-01-18 15:50:00,132.23,132.39,132.01,132.03,816643.0,125.0107,125.162,124.8027,124.8216,816643.0
2022-01-18 15:55:00,132.04,132.29,132.01,132.26,1651700.0,124.8311,125.0674,124.8027,125.0391,1651700.0
2022-01-19 09:30:00,132.5,132.9,132.44,132.81,412102.0,125.266,125.6441,125.2092,125.559,412102.0
2022-01-19 09:35:00,132.81,133.44,132.76,133.39,342486.0,125.559,126.1546,125.5118,126.1074,342486.0
2022-01-19 09:40:00,133.4,133.43,133.07,133.33,254851.0,126.1168,126.1452,125.8048,126.0507,254851.0
2022-01-19 09:45:00,133.35,133.48,133.05,133.07,384494.0,126.0696,126.1925,125.7859,125.8048,384494.0
2022-01-19 09:50:00,133.07,133.2,132.91,132.92,256506.0,125.8048,125.9278,125.6536,125.663,256506.0
2022-01-19 09:55:00,132.92,133.02,132.71,133.01,226777.0,125.663,125.7576,125.4645,125.7481,226777.0
2022-01-19 10:00:00,133.01,133.1,132.82,132.83,246278.0,125.7481,125.8332,125.5685,125.578,246278.0
2022-01-19 10:05:00,132.83,132.84,132.5,132.51,165251.0,125.578,125.5874,125.266,125.2754,165251.0
2022-01-19 10:10:00,132.52,132.68,132.48,132.58,167040.0,125.2849,125.4361,125.2471,125.3416,167040.0
2022-01-19 10:15:00,132.58,132.62,132.36,132.41,188729.0,125.3416,125.3794,125.1336,125.1809,188729.0
2022-01-19 10:20:00,132.42,132.5,132.28,132.43,155263.0,125.1903,125.266,125.058,125.1998,155263.0
2022-01-19 10:25:00,132.44,132.48,132.32,132.34,174753.0,125.2092,125.2471,125.0958,125.1147,174753.0
2022-01-19 10:30:00,132.34,132.53,132.34,132.52,225317.0,125.1147,125.2943,125.1147,125.2849,225317.0
2022-01-19 10:35:00,132.51,132.69,132.45,132.51,193514.0,125.2754,125.4456,125.2187,125.2754,193514.0
2022-01-19 10:40:00,132.51,132.6,132.46,132.46,212679.0,125.2754,125.3605,125.2282,125.2282,212679.0
2022-01-19 10:45:00,132.45,132.63,132.43,132.59,183574.0,125.2187,125.3889,125.1998,125.3511,183574.0
2022-01-19 10:50:00,132.59,132.85,132.58,132.81,161404.0,125.3511,125.5969,125.3416,125.559,161404.0
2022-01-19 10:55:00,132.81,132.95,132.69,132.73,154135.0,125.559,125.6914,125.4456,125.4834,154135.0
2022-01-19 11:00:00,132.73,132.73,132.43,132.48,174130.0,125.4834,125.4834,125.1998,125.2471,174130.0
2022-01-19 11:05:00,132.47,132.49,132.36,132.44,187263.0,125.2376,125.2565,125.1336,125.2092,187263.0
2022-01-19 11:10:00,132.43,132.46,132.33,132.39,205906.0,125.1998,125.2282,125.1053,125.162,205906.0
2022-01-19 11:15:00,132.39,132.5,132.19,132.39,162484.0,125.162,125.266,124.9729,125.162,162484.0
2022-01-19 11:20:00,132.38,132.52,132.34,132.52,148315.0,125.1525,125.2849,125.1147,125.2849,148315.0
2022-01-19 11:25:00,132.52,132.83,132.5,132.81,153815.0,125.2849,125.578,125.266,125.559,153815.0
2022-01-19 11:30:00,132.82,132.92,132.59,132.65,187252.0,125.5685,125.663,125.3511,125.4078,187252.0
2022-01-19 11:35:00,132.66,132.8,132.61,132.78,104501.0,125.4172,125.5496,125.37,125.5307,104501.0
2022-01-19 11:40:00,132.77,132.83,132.67,132.76,142026.0,125.5212,125.578,125.4267,125.5118,142026.0
2022-01-19 11:45:00,132.75,132.85,132.72,132.83,115017.0,125.5023,125.5969,125.474,125.578,115017.0
2022-01-19 11:50:00,132.81,132.95,132.77,132.9,126453.0,125.559,125.6914,125.5212,125.6441,126453.0
2022-01-19 11:55:00,132.89,132.96,132.82,132.93,89066.0,125.6347,125.7009,125.5685,125.6725,89066.0
2022-01-19 12:00:00,132.93,133.0,132.89,132.97,85166.0,125.6725,125.7387,125.6347,125.7103,85166.0
2022-01-19 12:05:00,132.98,133.1,132.96,133.1,60175.0,125.7198,125.8332,125.7009,125.8332,60175.0
2022-01-19 12:10:00,133.09,133.23,133.07,133.15,93872.0,125.8238,125.9561,125.8048,125.8805,93872.0
2022-01-19 12:15:00,133.14,133.14,132.92,132.97,96182.0,125.871,125.871,125.663,125.7103,96182.0
2022-01-19 12:20:00,132.97,133.05,132.96,133.01,62830.0,125.7103,125.7859,125.7009,125.7481,62830.0
2022-01-19 12:25:00,133.01,133.07,132.97,133.06,51477.0,125.7481,125.8048,125.7103,125.7954,51477.0
2022-01-19 12:30:00,133.06,133.12,132.97,133.01,60470.0,125.7954,125.8521,125.7103,125.7481,60470.0
2022-01-19 12:35:00,133.02,133.03,132.87,132.89,73170.0,125.7576,125.767,125.6158,125.6347,73170.0
2022-01-19 12:40:00,132.9,132.91,132.73,132.79,98281.0,125.6441,125.6536,125.4834,125.5401,98281.0
2022-01-19 12:45:00,132.79,132.94,132.77,132.84,69209.0,125.5401,125.6819,125.5212,125.5874,69209.0
2022-01-19 12:50:00,132.84,132.88,132.78,132.79,50520.0,125.5874,125.6252,125.5307,125.5401,50520.0
2022-01-19 12:55:00,132.79,132.96,132.79,132.93,39542.0,125.5401,125.7009,125.5401,125.6725,39542.0
2022-01-19 13:00:00,132.95,132.99,132.81,132.99,127387.0,125.6914,125.7292,125.559,125.7292,127387.0
2022-01-19 13:05:00,132.98,132.99,132.9,132.95,81183.0,125.7198,125.7292,125.6441,125.6914,81183.0
2022-01-19 13:10:00,132.96,133.05,132.95,133.0,67813.0,125.7009,125.7859,125.6914,125.7387,67813.0
2022-01-19 13:15:00,132.99,133.01,132.79,132.81,68371.0,125.7292,125.7481,125.5401,125.559,68371.0
2022-01-19 13:20:00,132.81,132.83,132.69,132.7,81884.0,125.559,125.578,125.4456,125.455,81884.0
2022-01-19 13:25:00,132.7,132.76,132.64,132.65,55631.0,125.455,125.5118,125.3983,125.4078,55631.0
2022-01-19 13:30:00,132.66,132.67,132.57,132.58,93615.0,125.4172,125.4267,125.3321,125.3416,93615.0
2022-01-19 13:35:00,132.57,132.58,132.48,132.5,75633.0,125.3321,125.3416,125.2471,125.266,75633.0
2022-01-19 13:40:00,132.49,132.54,132.46,132.52,51676.0,125.2565,125.3038,125.2282,125.2849,51676.0
2022-01-19 13:45:00,132.52,132.52,132.42,132.47,32559.0,125.2849,125.2849,125.1903,125.2376,32559.0
2022-01-19 13:50:00,132.47,132.47,132.38,132.44,55935.0,125.2376,125.2376,125.1525,125.2092,55935.0
2022-01-19 13:55:00,132.43,132.51,132.41,132.51,90139.0,125.1998,125.2754,125.1809,125.2754,90139.0
2022-01-19 14:00:00,132.5,132.51,132.42,132.46,115466.0,125.266,125.2754,125.1903,125.2282,115466.0
2022-01-19 14:05:00,132.46,132.46,132.19,132.23,221087.0,125.2282,125.2282,124.9729,125.0107,221087.0
2022-01-19 14:10:00,132.23,132.35,132.21,132.26,222645.0,125.0107,125.1242,124.9918,125.0391,222645.0
2022-01-19 14:15:00,132.26,132.33,132.25,132.29,68268.0,125.0391,125.1053,125.0296,125.0674,68268.0
2022-01-19 14:20:00,132.29,132.31,132.2,132.24,86853.0,125.0674,125.0863,124.9823,125.0202,86853.0
2022-01-19 14:25:00,132.24,132.28,132.18,132.19,38445.0,125.0202,125.058,124.9634,124.9729,38445.0
2022-01-19 14:30:00,132.19,132.28,132.14,132.28,92975.0,124.9729,125.058,124.9256,125.058,92975.0
2022-01-19 14:35:00,132.28,132.33,132.26,132.27,81469.0,125.058,125.1053,125.0391,125.0485,81469.0
2022-01-19 14:40:00,132.27,132.42,132.26,132.42,94176.0,125.0485,125.1903,125.0391,125.1903,94176.0
2022-01-19 14:45:00,132.41,132.44,132.31,132.32,92942.0,125.1809,125.2092,125.0863,125.0958,92942.0
2022-01-19 14:50:00,132.33,132.36,132.25,132.31,61049.0,125.1053,125.1336,125.0296,125.0863,61049.0
2022-01-19 14:55:00,132.31,132.47,132.31,132.39,62818.0,125.0863,125.2376,125.0863,125.162,62818.0
2022-01-19 15:00:00,132.39,132.39,132.25,132.31,61130.0,125.162,125.162,125.0296,125.0863,61130.0
2022-01-19 15:05:00,132.32,132.43,132.29,132.38,97013.0,125.0958,125.1998,125.0674,125.1525,97013.0
2022-01-19 15:10:00,132.37,132.52,132.36,132.46,124482.0,125.1431,125.2849,125.1336,125.2282,124482.0
2022-01-19 15:15:00,132.47,132.5,132.34,132.38,187656.0,125.2376,125.266,125.1147,125.1525,187656.0
2022-01-19 15:20:00,132.38,132.42,132.28,132.3,82991.0,125.1525,125.1903,125.058,125.0769,82991.0
2022-01-19 15:25:00,132.29,132.34,132.15,132.17,173767.0,125.0674,125.1147,124.9351,124.954,173767.0
2022-01-19 15:30:00,132.18,132.19,132.01,132.1,348487.0,124.9634,124.9729,124.8027,124.8878,348487.0
2022-01-19 15:35:00,132.1,132.1,131.93,131.94,201165.0,124.8878,124.8878,124.7271,124.7365,201165.0
2022-01-19 15:40:00,131.93,132.03,131.9,131.96,235673.0,124.7271,124.8216,124.6987,124.7555,235673.0
2022-01-19 15:45:00,131.96,132.05,131.92,131.95,351031.0,124.7555,124.8405,124.7176,124.746,351031.0
2022-01-19 15:50:00,131.94,131.94,131.66,131.76,580710.0,124.7365,124.7365,124.4718,124.5664,580710.0
2022-01-19 15:55:00,131.76,131.81,131.52,131.64,952013.0,124.5664,124.6136,124.3395,124.4529,952013.0
2022-01-20 09:30:00,131.93,132.15,131.8,132.06,316526.0,124.7271,124.9351,124.6042,124.85,316526.0
2022-01-20 09:35:00,132.07,132.23,131.99,132.11,183127.0,124.8594,125.0107,124.7838,124.8973,183127.0
2022-01-20 09:40:00,132.11,132.23,131.92,132.12,218745.0,124.8973,125.0107,124.7176,124.9067,218745.0
2022-01-20 09:45:00,132.1,132.48,132.1,132.42,136768.0,124.8878,125.2471,124.8878,125.1903,136768.0
2022-01-20 09:50:00,132.41,132.57,132.28,132.57,211067.0,125.1809,125.3321,125.058,125.3321,211067.0
2022-01-20 09:55:00,132.58,132.82,132.53,132.68,120818.0,125.3416,125.5685,125.2943,125.4361,120818.0
2022-01-20 10:00:00,132.69,132.73,132.56,132.59,147043.0,125.4456,125.4834,125.3227,125.3511,147043.0
2022-01-20 10:05:00,132.59,132.61,132.38,132.53,234101.0,125.3511,125.37,125.1525,125.2943,234101.0
2022-01-20 10:10:00,132.52,132.59,132.37,132.53,201302.0,125.2849,125.3511,125.1431,125.2943,201302.0
2022-01-20 10:15:00,132.54,132.62,132.35,132.37,110062.0,125.3038,125.3794,125.1242,125.1431,110062.0
2022-01-20 10:20:00,132.35,132.56,132.3,132.55,102478.0,125.1242,125.3227,125.0769,125.3132,102478.0
2022-01-20 10:25:00,132.55,132.66,132.53,132.58,71402.0,125.3132,125.4172,125.2943,125.3416,71402.0
2022-01-20 10:30:00,132.58,132.81,132.58,132.68,171092.0,125.3416,125.559,125.3416,125.4361,171092.0
2022-01-20 10:35:00,132.69,132.82,132.65,132.75,129416.0,125.4456,125.5685,125.4078,125.5023,129416.0
2022-01-20 10:40:00,132.75,132.82,132.71,132.72,97539.0,125.5023,125.5685,125.4645,125.474,97539.0
2022-01-20 10:45:00,132.73,132.99,132.73,132.98,107857.0,125.4834,125.7292,125.4834,125.7198,107857.0
2022-01-20 10:50:00,133.0,133.03,132.94,133.02,128935.0,125.7387,125.767,125.6819,125.7576,128935.0
2022-01-20 10:55:00,133.02,133.1,132.94,132.96,103710.0,125.7576,125.8332,125.6819,125.7009,103710.0
2022-01-20 11:00:00,132.96,133.14,132.96,133.11,110691.0,125.7009,125.871,125.7009,125.8427,110691.0
2022-01-20 11:05:00,133.12,133.13,133.05,133.11,79228.0,125.8521,125.8616,125.7859,125.8427,79228.0
2022-01-20 11:10:00,133.11,133.11,133.0,133.06,110225.0,125.8427,125.8427,125.7387,125.7954,110225.0
2022-01-20 11:15:00,133.05,133.11,133.04,133.05,101658.0,125.7859,125.8427,125.7765,125.7859,101658.0
2022-01-20 11:20:00,133.05,133.05,132.9,132.96,84922.0,125.7859,125.7859,125.6441,125.7009,84922.0
2022-01-20 11:25:00,132.96,133.03,132.94,133.03,73023.0,125.7009,125.767,125.6819,125.767,73023.0
2022-01-20 11:30:00,133.03,133.1,133.03,133.03,86880.0,125.767,125.8332,125.767,125.767,86880.0
2022-01-20 11:35:00,133.03,133.09,132.97,133.02,64593.0,125.767,125.8238,125.7103,125.7576,64593.0
2022-01-20 11:40:00,133.02,133.02,132.9,132.98,106229.0,125.7576,125.7576,125.6441,125.7198,106229.0
2022-01-20 11:45:00,132.99,133.1,132.98,133.09,104076.0,125.7292,125.8332,125.7198,125.8238,104076.0
2022-01-20 11:50:00,133.1,133.16,133.03,133.03,55163.0,125.8332,125.8899,125.767,125.767,55163.0
2022-01-20 11:55:00,133.03,133.12,133.02,133.07,63433.0,125.767,125.8521,125.7576,125.8048,63433.0
2022-01-20 12:00:00,133.09,133.13,133.04,133.09,58444.0,125.8238,125.8616,125.7765,125.8238,58444.0
2022-01-20 12:05:00,133.08,133.08,132.92,132.97,82258.0,125.8143,125.8143,125.663,125.7103,82258.0
2022-01-20 12:10:00,132.96,133.03,132.95,133.01,96208.0,125.7009,125.767,125.6914,125.7481,96208.0
2022-01-20 12:15:00,133.01,133.05,132.94,132.96,112726.0,125.7481,125.7859,125.6819,125.7009,112726.0
2022-01-20 12:20:00,132.95,133.03,132.92,132.98,85517.0,125.6914,125.767,125.663,125.7198,85517.0
2022-01-20 12:25:00,132.97,133.0,132.88,132.95,85835.0,125.7103,125.7387,125.6252,125.6914,85835.0
2022-01-20 12:30:00,132.95,133.17,132.95,133.16,35278.0,125.6914,125.8994,125.6914,125.8899,35278.0
2022-01-20 12:35:00,133.16,133.17,133.07,133.1,103445.0,125.8899,125.8994,125.8048,125.8332,103445.0
2022-01-20 12:40:00,133.1,133.19,133.09,133.14,37511.0,125.8332,125.9183,125.8238,125.871,37511.0
2022-01-20 12:45:00,133.14,133.15,133.07,133.09,34958.0,125.871,125.8805,125.8048,125.8238,34958.0
2022-01-20 12:50:00,133.09,133.09,132.99,133.01,54696.0,125.8238,125.8238,125.7292,125.7481,54696.0
2022-01-20 12:55:00,133.01,133.06,132.95,132.98,78234.0,125.7481,125.7954,125.6914,125.7198,78234.0
2022-01-20 13:00:00,132.99,133.01,132.83,132.84,111859.0,125.7292,125.7481,125.578,125.5874,111859.0
2022-01-20 13:05:00,132.84,132.91,132.78,132.84,159411.0,125.5874,125.6536,125.5307,125.5874,159411.0
2022-01-20 13:10:00,132.85,132.92,132.82,132.89,74452.0,125.5969,125.663,125.5685,125.6347,74452.0
2022-01-20 13:15:00,132.89,132.89,132.72,132.78,214627.0,125.6347,125.6347,125.474,125.5307,214627.0
2022-01-20 13:20:00,132.79,132.82,132.74,132.8,57308.0,125.5401,125.5685,125.4929,125.5496,57308.0
2022-01-20 13:25:00,132.79,132.83,132.76,132.78,101833.0,125.5401,125.578,125.5118,125.5307,101833.0
2022-01-20 13:30:00,132.79,132.83,132.73,132.74,103893.0,125.5401,125.578,125.4834,125.4929,103893.0
2022-01-20 13:35:00,132.75,132.76,132.7,132.73,118733.0,125.5023,125.5118,125.455,125.4834,118733.0
2022-01-20 13:40:00,132.74,132.82,132.73,132.76,48439.0,125.4929,125.5685,125.4834,125.5118,48439.0
2022-01-20 13:45:00,132.77,132.77,132.68,132.73,79746.0,125.5212,125.5212,125.4361,125.4834,79746.0
2022-01-20 13:50:00,132.73,132.76,132.7,132.72,34256.0,125.4834,125.5118,125.455,125.474,34256.0
2022-01-20 13:55:00,132.72,132.73,132.55,132.57,109702.0,125.474,125.4834,125.3132,125.3321,109702.0
2022-01-20 14:00:00,132.56,132.83,132.56,132.83,168661.0,125.3227,125.578,125.3227,125.578,168661.0
2022-01-20 14:05:00,132.84,132.86,132.81,132.84,67883.0,125.5874,125.6063,125.559,125.5874,67883.0
2022-01-20 14:10:00,132.84,132.88,132.57,132.58,226179.0,125.5874,125.6252,125.3321,125.3416,226179.0
2022-01-20 14:15:00,132.59,132.64,132.43,132.56,155316.0,125.3511,125.3983,125.1998,125.3227,155316.0
2022-01-20 14:20:00,132.57,132.62,132.49,132.55,105146.0,125.3321,125.3794,125.2565,125.3132,105146.0
2022-01-20 14:25:00,132.56,132.57,132.46,132.52,76312.0,125.3227,125.3321,125.2282,125.2849,76312.0
2022-01-20 14:30:00,132.52,132.52,132.39,132.43,220937.0,125.2849,125.2849,125.162,125.1998,220937.0
2022-01-20 14:35:00,132.43,132.44,132.29,132.33,89874.0,125.1998,125.2092,125.0674,125.1053,89874.0
2022-01-20 14:40:00,132.32,132.33,132.23,132.25,109627.0,125.0958,125.1053,125.0107,125.0296,109627.0
2022-01-20 14:45:00,132.26,132.34,132.21,132.33,152889.0,125.0391,125.1147,124.9918,125.1053,152889.0
2022-01-20 14:50:00,132.32,132.4,132.28,132.39,242496.0,125.0958,125.1714,125.058,125.162,242496.0
2022-01-20 14:55:00,132.39,132.47,132.36,132.42,78995.0,125.162,125.2376,125.1336,125.1903,78995.0
2022-01-20 15:00:00,132.42,132.55,132.3,132.32,242091.0,125.1903,125.3132,125.0769,125.0958,242091.0
2022-01-20 15:05:00,132.33,132.35,132.1,132.13,121095.0,125.1053,125.1242,124.8878,124.9162,121095.0
2022-01-20 15:10:00,132.13,132.18,131.99,132.01,269776.0,124.9162,124.9634,124.7838,124.8027,269776.0
2022-01-20 15:15:00,132.01,132.15,132.0,132.12,274317.0,124.8027,124.9351,124.7933,124.9067,274317.0
2022-01-20 15:20:00,132.12,132.12,131.92,131.97,185183.0,124.9067,124.9067,124.7176,124.7649,185183.0
2022-01-20 15:25:00,131.96,132.02,131.8,131.91,303812.0,124.7555,124.8122,124.6042,124.7082,303812.0
2022-01-20 15:30:00,131.9,131.92,131.76,131.77,374262.0,124.6987,124.7176,124.5664,124.5758,374262.0
2022-01-20 15:35:00,131.77,131.78,131.43,131.56,373293.0,124.5758,124.5853,124.2544,124.3773,373293.0
2022-01-20 15:40:00,131.57,131.66,131.47,131.51,534972.0,124.3867,124.4718,124.2922,124.33,534972.0
2022-01-20 15:45:00,131.51,131.57,131.25,131.25,356936.0,124.33,124.3867,124.0842,124.0842,356936.0
2022-01-20 15:50:00,131.25,131.38,130.94,130.99,614826.0,124.0842,124.2071,123.7911,123.8384,614826.0
2022-01-20 15:55:00,130.98,130.99,130.71,130.82,1339736.0,123.829,123.8384,123.5737,123.6777,1339736.0
2022-01-21 09:30:00,131.18,131.6,130.89,131.56,357542.0,124.018,124.4151,123.7439,124.3773,357542.0
2022-01-21 09:35:00,131.57,131.57,131.16,131.3,435093.0,124.3867,124.3867,123.9991,124.1315,435093.0
2022-01-21 09:40:00,131.3,131.32,131.09,131.14,376990.0,124.1315,124.1504,123.9329,123.9802,376990.0
2022-01-21 09:45:00,131.15,131.4,131.07,131.23,325869.0,123.9897,124.226,123.914,124.0653,325869.0
2022-01-21 09:50:00,131.22,131.28,130.96,130.97,187094.0,124.0559,124.1126,123.81,123.8195,187094.0
2022-01-21 09:55:00,130.96,131.06,130.83,130.99,467990.0,123.81,123.9046,123.6871,123.8384,467990.0
2022-01-21 10:00:00,130.99,131.05,130.49,130.49,284258.0,123.8384,123.8951,123.3657,123.3657,284258.0
2022-01-21 10:05:00,130.49,130.75,130.42,130.49,442643.0,123.3657,123.6115,123.2995,123.3657,442643.0
2022-01-21 10:10:00,130.48,130.57,130.27,130.48,239842.0,123.3563,123.4413,123.1577,123.3563,239842.0
2022-01-21 10:15:00,130.48,130.56,130.3,130.33,201768.0,123.3563,123.4319,123.1861,123.2144,201768.0
2022-01-21 10:20:00,130.33,130.48,130.16,130.44,283478.0,123.2144,123.3563,123.0537,123.3184,283478.0
2022-01-21 10:25:00,130.43,130.71,130.4,130.58,232205.0,123.309,123.5737,123.2806,123.4508,232205.0
2022-01-21 10:30:00,130.57,130.91,130.45,130.89,275624.0,123.4413,123.7628,123.3279,123.7439,275624.0
2022-01-21 10:35:00,130.88,131.0,130.43,130.43,268679.0,123.7344,123.8479,123.309,123.309,268679.0
2022-01-21 10:40:00,130.43,130.56,130.18,130.56,277867.0,123.309,123.4319,123.0726,123.4319,277867.0
2022-01-21 10:45:00,130.56,130.83,130.42,130.82,262260.0,123.4319,123.6871,123.2995,123.6777,262260.0
2022-01-21 10:50:00,130.82,131.23,130.82,131.08,406234.0,123.6777,124.0653,123.6777,123.9235,406234.0
2022-01-21 10:55:00,131.07,131.11,130.83,130.97,251448.0,123.914,123.9519,123.6871,123.8195,251448.0
2022-01-21 11:00:00,130.98,131.05,130.59,130.71,258534.0,123.829,123.8951,123.4602,123.5737,258534.0
2022-01-21 11:05:00,130.71,131.03,130.7,130.9,262495.0,123.5737,123.8762,123.5642,123.7533,262495.0
2022-01-21 11:10:00,130.9,130.92,130.61,130.62,253071.0,123.7533,123.7722,123.4792,123.4886,253071.0
2022-01-21 11:15:00,130.65,130.77,130.58,130.6,200925.0,123.517,123.6304,123.4508,123.4697,200925.0
2022-01-21 11:20:00,130.6,130.96,130.51,130.84,185343.0,123.4697,123.81,123.3846,123.6966,185343.0
2022-01-21 11:25:00,130.83,130.85,130.68,130.8,184769.0,123.6871,123.7061,123.5453,123.6588,184769.0
2022-01-21 11:30:00,130.8,130.84,130.64,130.8,232608.0,123.6588,123.6966,123.5075,123.6588,232608.0
2022-01-21 11:35:00,130.8,130.84,130.35,130.38,208252.0,123.6588,123.6966,123.2334,123.2617,208252.0
2022-01-21 11:40:00,130.37,130.4,130.26,130.38,161043.0,123.2523,123.2806,123.1483,123.2617,161043.0
2022-01-21 11:45:00,130.39,130.43,130.2,130.3,201447.0,123.2712,123.309,123.0915,123.1861,201447.0
2022-01-21 11:50:00,130.3,130.39,130.12,130.19,215108.0,123.1861,123.2712,123.0159,123.0821,215108.0
2022-01-21 11:55:00,130.19,130.29,130.18,130.26,141896.0,123.0821,123.1766,123.0726,123.1483,141896.0
2022-01-21 12:00:00,130.26,130.28,130.04,130.16,187761.0,123.1483,123.1672,122.9403,123.0537,187761.0
2022-01-21 12:05:00,130.16,130.34,130.12,130.24,149130.0,123.0537,123.2239,123.0159,123.1294,149130.0
2022-01-21 12:10:00,130.25,130.31,130.06,130.19,309423.0,123.1388,123.1955,122.9592,123.0821,309423.0
2022-01-21 12:15:00,130.18,130.29,130.04,130.19,235543.0,123.0726,123.1766,122.9403,123.0821,235543.0
2022-01-21 12:20:00,130.18,130.27,130.14,130.21,1496415.0,123.0726,123.1577,123.0348,123.101,1496415.0
2022-01-21 12:25:00,130.21,130.32,130.16,130.2,170375.0,123.101,123.205,123.0537,123.0915,170375.0
2022-01-21 12:30:00,130.19,130.25,130.09,130.18,168212.0,123.0821,123.1388,122.9875,123.0726,168212.0
2022-01-21 12:35:00,130.19,130.29,129.95,130.19,224661.0,123.0821,123.1766,122.8552,123.0821,224661.0
2022-01-21 12:40:00,130.17,130.26,130.07,130.12,146833.0,123.0632,123.1483,122.9686,123.0159,146833.0
2022-01-21 12:45:00,130.11,130.25,130.0,130.01,129225.0,123.0065,123.1388,122.9025,122.9119,129225.0
2022-01-21 12:50:00,130.02,130.11,129.98,130.0,123880.0,122.9214,123.0065,122.8836,122.9025,123880.0
2022-01-21 12:55:00,130.0,130.0,129.83,129.91,212153.0,122.9025,122.9025,122.7417,122.8174,212153.0
2022-01-21 13:00:00,129.9,130.06,129.87,129.91,113400.0,122.8079,122.9592,122.7796,122.8174,113400.0
2022-01-21 13:05:00,129.92,130.0,129.88,129.93,190143.0,122.8268,122.9025,122.789,122.8363,190143.0
2022-01-21 13:10:00,129.94,130.25,129.94,130.22,135199.0,122.8457,123.1388,122.8457,123.1104,135199.0
2022-01-21 13:15:00,130.21,130.21,129.94,129.99,180040.0,123.101,123.101,122.8457,122.893,180040.0
2022-01-21 13:20:00,129.99,129.99,129.78,129.82,169825.0,122.893,122.893,122.6945,122.7323,169825.0
2022-01-21 13:25:00,129.8,129.92,129.75,129.82,185594.0,122.7134,122.8268,122.6661,122.7323,185594.0
2022-01-21 13:30:00,129.82,130.0,129.76,129.91,151741.0,122.7323,122.9025,122.6756,122.8174,151741.0
2022-01-21 13:35:00,129.91,130.1,129.84,129.98,148469.0,122.8174,122.997,122.7512,122.8836,148469.0
2022-01-21 13:40:00,129.98,130.12,129.95,130.03,147620.0,122.8836,123.0159,122.8552,122.9308,147620.0
2022-01-21 13:45:00,130.03,130.07,129.83,130.0,152635.0,122.9308,122.9686,122.7417,122.9025,152635.0
2022-01-21 13:50:00,129.97,130.13,129.91,129.95,215699.0,122.8741,123.0254,122.8174,122.8552,215699.0
2022-01-21 13:55:00,129.94,129.97,129.68,129.75,239633.0,122.8457,122.8741,122.5999,122.6661,239633.0
2022-01-21 14:00:00,129.75,129.85,129.68,129.82,288845.0,122.6661,122.7606,122.5999,122.7323,288845.0
2022-01-21 14:05:00,129.82,130.0,129.81,129.82,137303.0,122.7323,122.9025,122.7228,122.7323,137303.0
2022-01-21 14:10:00,129.82,129.96,129.8,129.88,136626.0,122.7323,122.8646,122.7134,122.789,136626.0
2022-01-21 14:15:00,129.88,130.03,129.87,129.95,129500.0,122.789,122.9308,122.7796,122.8552,129500.0
2022-01-21 14:20:00,129.96,130.06,129.87,130.04,119637.0,122.8646,122.9592,122.7796,122.9403,119637.0
2022-01-21 14:25:00,130.04,130.04,129.64,129.72,182070.0,122.9403,122.9403,122.5621,122.6377,182070.0
2022-01-21 14:30:00,129.73,129.83,129.65,129.78,129881.0,122.6472,122.7417,122.5716,122.6945,129881.0
2022-01-21 14:35:00,129.77,129.88,129.69,129.85,175195.0,122.685,122.789,122.6094,122.7606,175195.0
2022-01-21 14:40:00,129.86,129.95,129.8,129.84,128634.0,122.7701,122.8552,122.7134,122.7512,128634.0
2022-01-21 14:45:00,129.83,129.95,129.81,129.94,260543.0,122.7417,122.8552,122.7228,122.8457,260543.0
2022-01-21 14:50:00,129.94,129.94,129.74,129.75,178879.0,122.8457,122.8457,122.6567,122.6661,178879.0
2022-01-21 14:55:00,129.75,129.79,129.49,129.52,458954.0,122.6661,122.7039,122.4203,122.4487,458954.0
2022-01-21 15:00:00,129.52,129.64,129.47,129.54,363576.0,122.4487,122.5621,122.4014,122.4676,363576.0
2022-01-21 15:05:00,129.55,129.57,129.33,129.36,237097.0,122.477,122.4959,122.269,122.2974,237097.0
2022-01-21 15:10:00,129.36,129.51,129.26,129.48,220512.0,122.2974,122.4392,122.2029,122.4108,220512.0
2022-01-21 15:15:00,129.48,129.8,129.4,129.66,343867.0,122.4108,122.7134,122.3352,122.581,343867.0
2022-01-21 15:20:00,129.66,129.68,129.48,129.56,388218.0,122.581,122.5999,122.4108,122.4865,388218.0
2022-01-21 15:25:00,129.56,129.58,129.27,129.35,293082.0,122.4865,122.5054,122.2123,122.2879,293082.0
2022-01-21 15:30:00,129.35,129.57,129.33,129.47,418800.0,122.2879,122.4959,122.269,122.4014,418800.0
2022-01-21 15:35:00,129.47,129.63,129.4,129.61,460123.0,122.4014,122.5527,122.3352,122.5338,460123.0
2022-01-21 15:40:00,129.6,129.99,129.6,129.77,493283.0,122.5243,122.893,122.5243,122.685,493283.0
2022-01-21 15:45:00,129.76,129.92,129.67,129.88,609693.0,122.6756,122.8268,122.5905,122.789,609693.0
2022-01-21 15:50:00,129.87,129.87,129.54,129.6,795589.0,122.7796,122.7796,122.4676,122.5243,795589.0
2022-01-21 15:55:00,129.59,129.74,129.41,129.43,1154910.0,122.5148,122.6567,122.3447,122.3636,1154910.0
2022-01-24 09:30:00,128.44,128.44,127.84,128.21,552685.0,121.4276,121.4276,120.8604,121.2102,552685.0
2022-01-24 09:35:00,128.2,128.23,127.58,127.68,519116.0,121.2007,121.2291,120.6146,120.7091,519116.0
2022-01-24 09:40:00,127.67,127.75,127.11,127.15,631946.0,120.6997,120.7753,120.1702,120.2081,631946.0
2022-01-24 09:45:00,127.14,127.35,127.0,127.19,625394.0,120.1986,120.3971,120.0662,120.2459,625394.0
2022-01-24 09:50:00,127.18,127.48,126.94,127.25,602289.0,120.2364,120.52,120.0095,120.3026,602289.0
2022-01-24 09:55:00,127.24,127.41,126.83,126.96,335078.0,120.2931,120.4539,119.9055,120.0284,335078.0
2022-01-24 10:00:00,126.96,127.13,126.64,126.65,439907.0,120.0284,120.1892,119.7259,119.7354,439907.0
2022-01-24 10:05:00,126.66,126.87,126.46,126.46,439574.0,119.7448,119.9433,119.5557,119.5557,439574.0
2022-01-24 10:10:00,126.45,126.82,126.29,126.81,634746.0,119.5463,119.8961,119.395,119.8866,634746.0
2022-01-24 10:15:00,126.8,126.85,126.35,126.36,331782.0,119.8772,119.9244,119.4517,119.4612,331782.0
2022-01-24 10:20:00,126.36,126.87,126.33,126.86,411253.0,119.4612,119.9433,119.4328,119.9339,411253.0
2022-01-24 10:25:00,126.85,127.11,126.84,126.88,398313.0,119.9244,120.1702,119.915,119.9528,398313.0
2022-01-24 10:30:00,126.86,127.09,126.83,126.94,312440.0,119.9339,120.1513,119.9055,120.0095,312440.0
2022-01-24 10:35:00,126.92,127.11,126.8,126.99,293257.0,119.9906,120.1702,119.8772,120.0568,293257.0
2022-01-24 10:40:00,126.98,127.13,126.88,127.11,255931.0,120.0473,120.1892,119.9528,120.1702,255931.0
2022-01-24 10:45:00,127.1,127.12,126.39,126.46,338149.0,120.1608,120.1797,119.4896,119.5557,338149.0
2022-01-24 10:50:00,126.45,126.89,126.38,126.88,280647.0,119.5463,119.9623,119.4801,119.9528,280647.0
2022-01-24 10:55:00,126.87,126.99,126.49,126.56,305931.0,119.9433,120.0568,119.5841,119.6503,305931.0
2022-01-24 11:00:00,126.56,126.56,126.25,126.26,269253.0,119.6503,119.6503,119.3572,119.3667,269253.0
2022-01-24 11:05:00,126.26,126.28,126.1,126.12,243486.0,119.3667,119.3856,119.2154,119.2343,243486.0
2022-01-24 11:10:00,126.11,126.2,125.97,126.12,282318.0,119.2248,119.3099,119.0925,119.2343,282318.0
2022-01-24 11:15:00,126.11,126.31,126.08,126.24,261256.0,119.2248,119.4139,119.1965,119.3477,261256.0
2022-01-24 11:20:00,126.24,126.51,126.23,126.3,288953.0,119.3477,119.603,119.3383,119.4045,288953.0
2022-01-24 11:25:00,126.3,126.3,125.81,125.95,221067.0,119.4045,119.4045,118.9412,119.0736,221067.0
2022-01-24 11:30:00,125.96,126.01,125.72,125.91,292875.0,119.083,119.1303,118.8561,119.0358,292875.0
2022-01-24 11:35:00,125.91,125.97,125.66,125.82,413465.0,119.0358,119.0925,118.7994,118.9507,413465.0
2022-01-24 11:40:00,125.82,125.82,125.38,125.44,455081.0,118.9507,118.9507,118.5347,118.5914,455081.0
2022-01-24 11:45:00,125.43,125.59,125.08,125.1,352631.0,118.582,118.7332,118.2511,118.27,352631.0
2022-01-24 11:50:00,125.09,125.85,125.07,125.76,503033.0,118.2605,118.979,118.2416,118.8939,503033.0
2022-01-24 11:55:00,125.77,125.95,125.71,125.9,203974.0,118.9034,119.0736,118.8467,119.0263,203974.0
2022-01-24 12:00:00,125.9,125.95,125.62,125.65,298831.0,119.0263,119.0736,118.7616,118.79,298831.0
2022-01-24 12:05:00,125.66,125.78,125.44,125.53,182021.0,118.7994,118.9129,118.5914,118.6765,182021.0
2022-01-24 12:10:00,125.53,125.71,125.26,125.4,293462.0,118.6765,118.8467,118.4212,118.5536,293462.0
2022-01-24 12:15:00,125.4,125.41,125.03,125.09,260836.0,118.5536,118.5631,118.2038,118.2605,260836.0
2022-01-24 12:20:00,125.08,125.4,125.0,125.13,322741.0,118.2511,118.5536,118.1754,118.2983,322741.0
2022-01-24 12:25:00,125.15,125.48,124.92,125.36,321589.0,118.3173,118.6292,118.0998,118.5158,321589.0
2022-01-24 12:30:00,125.36,125.41,125.18,125.28,281009.0,118.5158,118.5631,118.3456,118.4402,281009.0
2022-01-24 12:35:00,125.28,125.28,124.99,125.13,268660.0,118.4402,118.4402,118.166,118.2983,268660.0
2022-01-24 12:40:00,125.12,125.55,124.97,125.48,414907.0,118.2889,118.6954,118.1471,118.6292,414907.0
2022-01-24 12:45:00,125.48,125.67,125.44,125.52,184351.0,118.6292,118.8089,118.5914,118.6671,184351.0
2022-01-24 12:50:00,125.51,126.01,125.38,126.0,1613934.0,118.6576,119.1303,118.5347,119.1208,1613934.0
2022-01-24 12:55:00,125.99,126.1,125.72,125.78,253101.0,119.1114,119.2154,118.8561,118.9129,253101.0
2022-01-24 13:00:00,125.77,125.87,125.58,125.73,294752.0,118.9034,118.9979,118.7238,118.8656,294752.0
2022-01-24 13:05:00,125.72,126.22,125.54,126.06,372829.0,118.8561,119.3288,118.686,119.1776,372829.0
2022-01-24 13:10:00,126.06,126.17,125.95,126.14,171324.0,119.1776,119.2816,119.0736,119.2532,171324.0
2022-01-24 13:15:00,126.14,126.41,126.1,126.33,258437.0,119.2532,119.5085,119.2154,119.4328,258437.0
2022-01-24 13:20:00,126.33,126.36,125.87,125.88,294110.0,119.4328,119.4612,118.9979,119.0074,294110.0
2022-01-24 13:25:00,125.87,126.01,125.74,125.76,293345.0,118.9979,119.1303,118.875,118.8939,293345.0
2022-01-24 13:30:00,125.76,126.18,125.72,126.16,380343.0,118.8939,119.291,118.8561,119.2721,380343.0
2022-01-24 13:35:00,126.14,126.23,125.85,126.21,226114.0,119.2532,119.3383,118.979,119.3194,226114.0
2022-01-24 13:40:00,126.21,126.27,125.95,126.02,221788.0,119.3194,119.3761,119.0736,119.1398,221788.0
2022-01-24 13:45:00,126.02,126.48,126.01,126.48,225407.0,119.1398,119.5746,119.1303,119.5746,225407.0
2022-01-24 13:50:00,126.49,126.69,126.47,126.59,246899.0,119.5841,119.7732,119.5652,119.6786,246899.0
2022-01-24 13:55:00,126.6,126.84,126.51,126.79,215542.0,119.6881,119.915,119.603,119.8677,215542.0
2022-01-24 14:00:00,126.8,127.19,126.77,126.93,424785.0,119.8772,120.2459,119.8488,120.0001,424785.0
2022-01-24 14:05:00,126.92,127.16,126.92,127.02,369685.0,119.9906,120.2175,119.9906,120.0852,369685.0
2022-01-24 14:10:00,127.03,127.14,126.51,126.59,381707.0,120.0946,120.1986,119.603,119.6786,381707.0
2022-01-24 14:15:00,126.6,126.71,126.4,126.43,328105.0,119.6881,119.7921,119.499,119.5274,328105.0
2022-01-24 14:20:00,126.44,126.62,126.06,126.09,385893.0,119.5368,119.707,119.1776,119.2059,385893.0
2022-01-24 14:25:00,126.08,126.24,126.01,126.11,386577.0,119.1965,119.3477,119.1303,119.2248,386577.0
2022-01-24 14:30:00,126.1,126.38,126.0,126.02,326865.0,119.2154,119.4801,119.1208,119.1398,326865.0
2022-01-24 14:35:00,126.03,126.1,125.64,125.77,408128.0,119.1492,119.2154,118.7805,118.9034,408128.0
2022-01-24 14:40:00,125.77,125.79,125.58,125.61,252566.0,118.9034,118.9223,118.7238,118.7521,252566.0
2022-01-24 14:45:00,125.61,125.78,125.41,125.76,389873.0,118.7521,118.9129,118.5631,118.8939,389873.0
2022-01-24 14:50:00,125.77,125.88,125.62,125.87,365387.0,118.9034,119.0074,118.7616,118.9979,365387.0
2022-01-24 14:55:00,125.87,126.35,125.76,126.3,373975.0,118.9979,119.4517,118.8939,119.4045,373975.0
2022-01-24 15:00:00,126.31,126.71,126.28,126.55,315970.0,119.4139,119.7921,119.3856,119.6408,315970.0
2022-01-24 15:05:00,126.54,126.58,126.3,126.55,258312.0,119.6314,119.6692,119.4045,119.6408,258312.0
2022-01-24 15:10:00,126.54,126.91,126.54,126.9,295081.0,119.6314,119.9812,119.6314,119.9717,295081.0
2022-01-24 15:15:00,126.9,127.15,126.71,126.79,621949.0,119.9717,120.2081,119.7921,119.8677,621949.0
2022-01-24 15:20:00,126.79,127.15,126.78,127.0,314945.0,119.8677,120.2081,119.8583,120.0662,314945.0
2022-01-24 15:25:00,127.01,127.26,126.84,127.12,614311.0,120.0757,120.3121,119.915,120.1797,614311.0
2022-01-24 15:30:00,127.12,127.83,126.94,127.8,691170.0,120.1797,120.8509,120.0095,120.8226,691170.0
2022-01-24 15:35:00,127.8,128.08,127.64,128.06,579597.0,120.8226,121.0873,120.6713,121.0684,579597.0
2022-01-24 15:40:00,128.06,128.12,127.67,127.84,576568.0,121.0684,121.1251,120.6997,120.8604,576568.0
2022-01-24 15:45:00,127.84,128.55,127.82,128.53,783775.0,120.8604,121.5316,120.8415,121.5127,783775.0
2022-01-24 15:50:00,128.54,129.26,128.52,129.05,815862.0,121.5222,122.2029,121.5033,122.0043,815862.0
2022-01-24 15:55:00,129.05,129.22,128.79,129.02,1507134.0,122.0043,122.165,121.7585,121.976,1507134.0
2022-01-25 09:30:00,127.33,127.76,127.25,127.59,391448.0,120.3782,120.7848,120.3026,120.624,391448.0
2022-01-25 09:35:00,127.58,128.15,127.49,127.65,333520.0,120.6146,121.1535,120.5295,120.6808,333520.0
2022-01-25 09:40:00,127.64,127.72,127.23,127.49,389231.0,120.6713,120.7469,120.2837,120.5295,389231.0
2022-01-25 09:45:00,127.49,127.5,127.03,127.08,360574.0,120.5295,120.539,120.0946,120.1419,360574.0
2022-01-25 09:50:00,127.08,127.08,126.62,126.67,330447.0,120.1419,120.1419,119.707,119.7543,330447.0
2022-01-25 09:55:00,126.69,126.88,126.64,126.84,373290.0,119.7732,119.9528,119.7259,119.915,373290.0
2022-01-25 10:00:00,126.86,127.06,126.36,126.39,350365.0,119.9339,120.123,119.4612,119.4896,350365.0
2022-01-25 10:05:00,126.4,126.69,126.27,126.65,277498.0,119.499,119.7732,119.3761,119.7354,277498.0
2022-01-25 10:10:00,126.65,126.93,126.51,126.9,165042.0,119.7354,120.0001,119.603,119.9717,165042.0
2022-01-25 10:15:00,126.91,127.13,126.75,126.98,316923.0,119.9812,120.1892,119.8299,120.0473,316923.0
2022-01-25 10:20:00,126.99,126.99,126.63,126.66,261895.0,120.0568,120.0568,119.7164,119.7448,261895.0
2022-01-25 10:25:00,126.66,127.31,126.58,127.31,210822.0,119.7448,120.3593,119.6692,120.3593,210822.0
2022-01-25 10:30:00,127.31,127.32,127.14,127.22,212184.0,120.3593,120.3688,120.1986,120.2742,212184.0
2022-01-25 10:35:00,127.24,127.34,126.83,127.07,298746.0,120.2931,120.3877,119.9055,120.1324,298746.0
2022-01-25 10:40:00,127.07,127.51,127.0,127.5,216626.0,120.1324,120.5484,120.0662,120.539,216626.0
2022-01-25 10:45:00,127.5,127.75,127.35,127.7,194801.0,120.539,120.7753,120.3971,120.728,194801.0
2022-01-25 10:50:00,127.7,127.71,127.19,127.23,244554.0,120.728,120.7375,120.2459,120.2837,244554.0
2022-01-25 10:55:00,127.24,127.32,126.91,126.99,188464.0,120.2931,120.3688,119.9812,120.0568,188464.0
2022-01-25 11:00:00,126.96,127.23,126.91,127.17,158361.0,120.0284,120.2837,119.9812,120.227,158361.0
2022-01-25 11:05:00,127.17,127.3,126.86,126.94,171068.0,120.227,120.3499,119.9339,120.0095,171068.0
2022-01-25 11:10:00,126.95,127.09,126.74,126.82,157639.0,120.019,120.1513,119.8204,119.8961,157639.0
2022-01-25 11:15:00,126.8,127.27,126.75,127.26,148726.0,119.8772,120.3215,119.8299,120.3121,148726.0
2022-01-25 11:20:00,127.25,127.4,127.18,127.25,183147.0,120.3026,120.4444,120.2364,120.3026,183147.0
2022-01-25 11:25:00,127.25,127.45,127.17,127.35,215029.0,120.3026,120.4917,120.227,120.3971,215029.0
2022-01-25 11:30:00,127.35,127.37,127.06,127.06,177275.0,120.3971,120.416,120.123,120.123,177275.0
2022-01-25 11:35:00,127.06,127.15,126.7,126.84,162039.0,120.123,120.2081,119.7826,119.915,162039.0
2022-01-25 11:40:00,126.83,127.05,126.76,126.99,110542.0,119.9055,120.1135,119.8394,120.0568,110542.0
2022-01-25 11:45:00,126.98,127.2,126.97,127.17,199582.0,120.0473,120.2553,120.0379,120.227,199582.0
2022-01-25 11:50:00,127.15,127.5,127.09,127.49,114861.0,120.2081,120.539,120.1513,120.5295,114861.0
2022-01-25 11:55:00,127.48,127.56,127.05,127.06,162493.0,120.52,120.5957,120.1135,120.123,162493.0
2022-01-25 12:00:00,127.05,127.32,126.97,127.32,105043.0,120.1135,120.3688,120.0379,120.3688,105043.0
2022-01-25 12:05:00,127.33,127.62,127.3,127.56,115094.0,120.3782,120.6524,120.3499,120.5957,115094.0
2022-01-25 12:10:00,127.56,127.66,127.41,127.64,126094.0,120.5957,120.6902,120.4539,120.6713,126094.0
2022-01-25 12:15:00,127.62,127.79,127.34,127.55,183445.0,120.6524,120.8131,120.3877,120.5862,183445.0
2022-01-25 12:20:00,127.55,127.85,127.46,127.8,120372.0,120.5862,120.8698,120.5011,120.8226,120372.0
2022-01-25 12:25:00,127.83,127.89,127.72,127.83,111494.0,120.8509,120.9077,120.7469,120.8509,111494.0
2022-01-25 12:30:00,127.83,127.83,127.51,127.56,123469.0,120.8509,120.8509,120.5484,120.5957,123469.0
2022-01-25 12:35:00,127.55,127.69,127.55,127.65,113956.0,120.5862,120.7186,120.5862,120.6808,113956.0
2022-01-25 12:40:00,127.65,127.72,127.43,127.61,91477.0,120.6808,120.7469,120.4728,120.6429,91477.0
2022-01-25 12:45:00,127.61,127.66,127.29,127.37,112322.0,120.6429,120.6902,120.3404,120.416,112322.0
2022-01-25 12:50:00,127.36,127.56,127.29,127.49,95039.0,120.4066,120.5957,120.3404,120.5295,95039.0
2022-01-25 12:55:00,127.49,127.63,127.29,127.62,138935.0,120.5295,120.6619,120.3404,120.6524,138935.0
2022-01-25 13:00:00,127.62,127.62,127.34,127.39,176661.0,120.6524,120.6524,120.3877,120.435,176661.0
2022-01-25 13:05:00,127.39,127.48,127.23,127.46,168725.0,120.435,120.52,120.2837,120.5011,168725.0
2022-01-25 13:10:00,127.45,127.57,127.37,127.56,70742.0,120.4917,120.6051,120.416,120.5957,70742.0
2022-01-25 13:15:00,127.55,127.72,127.48,127.67,109968.0,120.5862,120.7469,120.52,120.6997,109968.0
2022-01-25 13:20:00,127.67,127.7,127.58,127.64,135298.0,120.6997,120.728,120.6146,120.6713,135298.0
2022-01-25 13:25:00,127.64,128.08,127.56,128.04,193917.0,120.6713,121.0873,120.5957,121.0495,193917.0
2022-01-25 13:30:00,128.02,128.29,127.96,128.19,88637.0,121.0306,121.2858,120.9738,121.1913,88637.0
2022-01-25 13:35:00,128.21,128.29,128.05,128.23,99255.0,121.2102,121.2858,121.0589,121.2291,99255.0
2022-01-25 13:40:00,128.24,128.33,128.12,128.28,87940.0,121.2385,121.3236,121.1251,121.2764,87940.0
2022-01-25 13:45:00,128.28,128.52,128.22,128.48,146122.0,121.2764,121.5033,121.2196,121.4654,146122.0
2022-01-25 13:50:00,128.48,128.66,128.42,128.64,182328.0,121.4654,121.6356,121.4087,121.6167,182328.0
2022-01-25 13:55:00,128.63,128.65,128.5,128.59,114146.0,121.6073,121.6262,121.4844,121.5694,114146.0
2022-01-25 14:00:00,128.58,128.65,128.44,128.44,201000.0,121.56,121.6262,121.4276,121.4276,201000.0
2022-01-25 14:05:00,128.46,128.52,128.32,128.44,168858.0,121.4465,121.5033,121.3142,121.4276,168858.0
2022-01-25 14:10:00,128.44,128.81,128.41,128.76,127449.0,121.4276,121.7774,121.3993,121.7302,127449.0
2022-01-25 14:15:00,128.77,128.88,128.72,128.83,132045.0,121.7396,121.8436,121.6923,121.7963,132045.0
2022-01-25 14:20:00,128.82,128.95,128.78,128.82,109673.0,121.7869,121.9098,121.7491,121.7869,109673.0
2022-01-25 14:25:00,128.81,128.83,128.64,128.74,143285.0,121.7774,121.7963,121.6167,121.7113,143285.0
2022-01-25 14:30:00,128.74,128.81,128.5,128.53,150477.0,121.7113,121.7774,121.4844,121.5127,150477.0
2022-01-25 14:35:00,128.53,128.74,128.53,128.74,91643.0,121.5127,121.7113,121.5127,121.7113,91643.0
2022-01-25 14:40:00,128.74,129.06,128.74,129.03,61788.0,121.7113,122.0138,121.7113,121.9854,61788.0
2022-01-25 14:45:00,129.02,129.11,128.97,129.0,102095.0,121.976,122.0611,121.9287,121.9571,102095.0
2022-01-25 14:50:00,129.0,129.15,128.96,129.14,186575.0,121.9571,122.0989,121.9192,122.0894,186575.0
2022-01-25 14:55:00,129.14,129.31,129.06,129.28,144139.0,122.0894,122.2501,122.0138,122.2218,144139.0
2022-01-25 15:00:00,129.29,129.31,128.97,128.99,170269.0,122.2312,122.2501,121.9287,121.9476,170269.0
2022-01-25 15:05:00,128.99,129.06,128.73,128.8,190056.0,121.9476,122.0138,121.7018,121.768,190056.0
2022-01-25 15:10:00,128.79,128.79,128.66,128.68,109630.0,121.7585,121.7585,121.6356,121.6545,109630.0
2022-01-25 15:15:00,128.68,128.95,128.62,128.9,132443.0,121.6545,121.9098,121.5978,121.8625,132443.0
2022-01-25 15:20:00,128.9,128.93,128.58,128.6,181693.0,121.8625,121.8909,121.56,121.5789,181693.0
2022-01-25 15:25:00,128.59,128.59,128.25,128.3,256025.0,121.5694,121.5694,121.248,121.2953,256025.0
2022-01-25 15:30:00,128.31,128.31,128.0,128.08,342005.0,121.3047,121.3047,121.0117,121.0873,342005.0
2022-01-25 15:35:00,128.09,128.38,127.93,128.32,289501.0,121.0967,121.3709,120.9455,121.3142,289501.0
2022-01-25 15:40:00,128.31,128.55,128.24,128.25,241038.0,121.3047,121.5316,121.2385,121.248,241038.0
2022-01-25 15:45:00,128.26,128.54,128.17,128.3,355946.0,121.2575,121.5222,121.1724,121.2953,355946.0
2022-01-25 15:50:00,128.28,128.29,127.91,128.01,669859.0,121.2764,121.2858,120.9266,121.0211,669859.0
2022-01-25 15:55:00,128.0,128.34,127.98,128.21,968623.0,121.0117,121.3331,120.9927,121.2102,968623.0
2022-01-26 09:30:00,128.42,128.42,128.04,128.15,293487.0,121.4087,121.4087,121.0495,121.1535,293487.0
2022-01-26 09:35:00,128.13,128.55,128.05,128.5,418107.0,121.1346,121.5316,121.0589,121.4844,418107.0
2022-01-26 09:40:00,128.5,128.67,128.35,128.57,347862.0,121.4844,121.6451,121.3425,121.5505,347862.0
2022-01-26 09:45:00,128.58,129.02,128.58,128.98,313537.0,121.56,121.976,121.56,121.9381,313537.0
2022-01-26 09:50:00,128.97,129.25,128.85,129.21,306382.0,121.9287,122.1934,121.8152,122.1556,306382.0
2022-01-26 09:55:00,129.21,129.3,129.17,129.29,305106.0,122.1556,122.2407,122.1178,122.2312,305106.0
2022-01-26 10:00:00,129.28,129.58,129.2,129.45,205436.0,122.2218,122.5054,122.1461,122.3825,205436.0
2022-01-26 10:05:00,129.46,129.48,129.21,129.41,192732.0,122.3919,122.4108,122.1556,122.3447,192732.0
2022-01-26 10:10:00,129.41,129.41,128.94,128.99,141994.0,122.3447,122.3447,121.9003,121.9476,141994.0
2022-01-26 10:15:00,129.0,129.13,128.81,129.12,148799.0,121.9571,122.08,121.7774,122.0705,148799.0
2022-01-26 10:20:00,129.11,129.24,128.91,128.91,211549.0,122.0611,122.184,121.872,121.872,211549.0
2022-01-26 10:25:00,128.91,128.91,128.47,128.58,165544.0,121.872,121.872,121.456,121.56,165544.0
2022-01-26 10:30:00,128.57,128.6,128.3,128.35,138890.0,121.5505,121.5789,121.2953,121.3425,138890.0
2022-01-26 10:35:00,128.33,128.39,128.14,128.19,222994.0,121.3236,121.3804,121.144,121.1913,222994.0
2022-01-26 10:40:00,128.2,128.32,128.12,128.16,123586.0,121.2007,121.3142,121.1251,121.1629,123586.0
2022-01-26 10:45:00,128.16,128.23,128.01,128.13,82310.0,121.1629,121.2291,121.0211,121.1346,82310.0
2022-01-26 10:50:00,128.11,128.33,128.05,128.09,145445.0,121.1156,121.3236,121.0589,121.0967,145445.0
2022-01-26 10:55:00,128.09,128.32,128.01,128.29,230261.0,121.0967,121.3142,121.0211,121.2858,230261.0
2022-01-26 11:00:00,128.3,128.39,128.22,128.31,105404.0,121.2953,121.3804,121.2196,121.3047,105404.0
2022-01-26 11:05:00,128.32,128.71,128.3,128.68,218172.0,121.3142,121.6829,121.2953,121.6545,218172.0
2022-01-26 11:10:00,128.67,128.84,128.63,128.76,127498.0,121.6451,121.8058,121.6073,121.7302,127498.0
2022-01-26 11:15:00,128.76,128.83,128.59,128.63,165211.0,121.7302,121.7963,121.5694,121.6073,165211.0
2022-01-26 11:20:00,128.63,128.88,128.61,128.79,101358.0,121.6073,121.8436,121.5883,121.7585,101358.0
2022-01-26 11:25:00,128.8,129.0,128.79,128.92,115954.0,121.768,121.9571,121.7585,121.8814,115954.0
2022-01-26 11:30:00,128.93,129.06,128.81,128.94,146606.0,121.8909,122.0138,121.7774,121.9003,146606.0
2022-01-26 11:35:00,128.92,129.06,128.82,129.05,108268.0,121.8814,122.0138,121.7869,122.0043,108268.0
2022-01-26 11:40:00,129.04,129.27,129.03,129.2,97457.0,121.9949,122.2123,121.9854,122.1461,97457.0
2022-01-26 11:45:00,129.2,129.26,129.03,129.06,91516.0,122.1461,122.2029,121.9854,122.0138,91516.0
2022-01-26 11:50:00,129.06,129.06,128.77,128.96,115835.0,122.0138,122.0138,121.7396,121.9192,115835.0
2022-01-26 11:55:00,128.97,129.17,128.95,129.08,64406.0,121.9287,122.1178,121.9098,122.0327,64406.0
2022-01-26 12:00:00,129.09,129.31,129.09,129.21,102228.0,122.0421,122.2501,122.0421,122.1556,102228.0
2022-01-26 12:05:00,129.21,129.28,129.15,129.28,45853.0,122.1556,122.2218,122.0989,122.2218,45853.0
2022-01-26 12:10:00,129.26,129.41,129.24,129.41,100676.0,122.2029,122.3447,122.184,122.3447,100676.0
2022-01-26 12:15:00,129.41,129.42,129.23,129.23,52427.0,122.3447,122.3541,122.1745,122.1745,52427.0
2022-01-26 12:20:00,129.24,129.26,129.1,129.15,55329.0,122.184,122.2029,122.0516,122.0989,55329.0
2022-01-26 12:25:00,129.16,129.18,129.09,129.14,47118.0,122.1083,122.1272,122.0421,122.0894,47118.0
2022-01-26 12:30:00,129.13,129.13,129.0,129.04,89546.0,122.08,122.08,121.9571,121.9949,89546.0
2022-01-26 12:35:00,129.03,129.09,128.99,129.03,88342.0,121.9854,122.0421,121.9476,121.9854,88342.0
2022-01-26 12:40:00,129.03,129.18,129.03,129.16,62428.0,121.9854,122.1272,121.9854,122.1083,62428.0
2022-01-26 12:45:00,129.17,129.19,129.09,129.15,53734.0,122.1178,122.1367,122.0421,122.0989,53734.0
2022-01-26 12:50:00,129.17,129.19,129.1,129.13,90197.0,122.1178,122.1367,122.0516,122.08,90197.0
2022-01-26 12:55:00,129.14,129.24,129.12,129.18,162595.0,122.0894,122.184,122.0705,122.1272,162595.0
2022-01-26 13:00:00,129.18,129.19,128.89,128.94,150548.0,122.1272,122.1367,121.8531,121.9003,150548.0
2022-01-26 13:05:00,128.93,129.01,128.88,129.0,95476.0,121.8909,121.9665,121.8436,121.9571,95476.0
2022-01-26 13:10:00,128.99,129.13,128.99,129.11,84928.0,121.9476,122.08,121.9476,122.0611,84928.0
2022-01-26 13:15:00,129.1,129.12,128.97,129.0,72968.0,122.0516,122.0705,121.9287,121.9571,72968.0
2022-01-26 13:20:00,129.0,129.0,128.79,128.89,77203.0,121.9571,121.9571,121.7585,121.8531,77203.0
2022-01-26 13:25:00,128.89,128.91,128.81,128.82,58594.0,121.8531,121.872,121.7774,121.7869,58594.0
2022-01-26 13:30:00,128.83,128.92,128.8,128.86,70033.0,121.7963,121.8814,121.768,121.8247,70033.0
2022-01-26 13:35:00,128.85,128.87,128.76,128.83,63384.0,121.8152,121.8342,121.7302,121.7963,63384.0
2022-01-26 13:40:00,128.84,128.88,128.79,128.83,82251.0,121.8058,121.8436,121.7585,121.7963,82251.0
2022-01-26 13:45:00,128.83,128.86,128.74,128.84,64994.0,121.7963,121.8247,121.7113,121.8058,64994.0
2022-01-26 13:50:00,128.85,129.0,128.81,129.0,50867.0,121.8152,121.9571,121.7774,121.9571,50867.0
2022-01-26 13:55:00,129.0,129.06,128.87,128.94,86511.0,121.9571,122.0138,121.8342,121.9003,86511.0
2022-01-26 14:00:00,128.95,129.51,128.86,129.22,859859.0,121.9098,122.4392,121.8247,122.165,859859.0
2022-01-26 14:05:00,129.22,129.42,128.98,129.0,264122.0,122.165,122.3541,121.9381,121.9571,264122.0
2022-01-26 14:10:00,129.01,129.17,128.54,128.65,404801.0,121.9665,122.1178,121.5222,121.6262,404801.0
2022-01-26 14:15:00,128.65,128.82,128.46,128.61,370498.0,121.6262,121.7869,121.4465,121.5883,370498.0
2022-01-26 14:20:00,128.6,128.78,128.57,128.75,210634.0,121.5789,121.7491,121.5505,121.7207,210634.0
2022-01-26 14:25:00,128.74,129.14,128.74,129.07,268806.0,121.7113,122.0894,121.7113,122.0232,268806.0
2022-01-26 14:30:00,129.06,129.17,128.48,128.61,515285.0,122.0138,122.1178,121.4654,121.5883,515285.0
2022-01-26 14:35:00,128.62,129.19,128.41,129.06,654782.0,121.5978,122.1367,121.3993,122.0138,654782.0
2022-01-26 14:40:00,129.07,129.14,128.24,128.25,698923.0,122.0232,122.0894,121.2385,121.248,698923.0
2022-01-26 14:45:00,128.26,128.27,127.66,127.73,901732.0,121.2575,121.2669,120.6902,120.7564,901732.0
2022-01-26 14:50:00,127.73,128.28,127.73,127.97,749515.0,120.7564,121.2764,120.7564,120.9833,749515.0
2022-01-26 14:55:00,127.96,128.05,127.79,128.03,612010.0,120.9738,121.0589,120.8131,121.04,612010.0
2022-01-26 15:00:00,128.03,128.03,127.22,127.38,685471.0,121.04,121.04,120.2742,120.4255,685471.0
2022-01-26 15:05:00,127.37,127.42,126.85,126.85,694174.0,120.416,120.4633,119.9244,119.9244,694174.0
2022-01-26 15:10:00,126.86,127.31,126.85,126.94,737597.0,119.9339,120.3593,119.9244,120.0095,737597.0
2022-01-26 15:15:00,126.94,127.13,126.74,126.82,674578.0,120.0095,120.1892,119.8204,119.8961,674578.0
2022-01-26 15:20:00,126.82,126.93,126.53,126.76,546689.0,119.8961,120.0001,119.6219,119.8394,546689.0
2022-01-26 15:25:00,126.76,127.26,126.64,127.22,664444.0,119.8394,120.3121,119.7259,120.2742,664444.0
2022-01-26 15:30:00,127.22,127.33,126.91,127.04,516885.0,120.2742,120.3782,119.9812,120.1041,516885.0
2022-01-26 15:35:00,127.03,127.25,126.82,127.13,607480.0,120.0946,120.3026,119.8961,120.1892,607480.0
2022-01-26 15:40:00,127.13,127.44,126.97,127.25,627486.0,120.1892,120.4822,120.0379,120.3026,627486.0
2022-01-26 15:45:00,127.26,127.54,127.01,127.21,925692.0,120.3121,120.5768,120.0757,120.2648,925692.0
2022-01-26 15:50:00,127.21,127.63,126.98,127.55,1141064.0,120.2648,120.6619,120.0473,120.5862,1141064.0
2022-01-26 15:55:00,127.56,127.73,127.25,127.54,1525691.0,120.5957,120.7564,120.3026,120.5768,1525691.0
2022-01-27 09:30:00,128.16,128.52,128.08,128.34,327310.0,121.1629,121.5033,121.0873,121.3331,327310.0
2022-01-27 09:35:00,128.38,128.57,128.19,128.3,327927.0,121.3709,121.5505,121.1913,121.2953,327927.0
2022-01-27 09:40:00,128.32,128.96,128.3,128.96,378409.0,121.3142,121.9192,121.2953,121.9192,378409.0
2022-01-27 09:45:00,128.97,129.23,128.62,129.18,334588.0,121.9287,122.1745,121.5978,122.1272,334588.0
2022-01-27 09:50:00,129.18,129.48,129.17,129.24,203185.0,122.1272,122.4108,122.1178,122.184,203185.0
2022-01-27 09:55:00,129.24,129.35,128.95,129.29,324050.0,122.184,122.2879,121.9098,122.2312,324050.0
2022-01-27 10:00:00,129.31,129.33,128.88,129.33,259074.0,122.2501,122.269,121.8436,122.269,259074.0
2022-01-27 10:05:00,129.34,129.47,129.12,129.4,139939.0,122.2785,122.4014,122.0705,122.3352,139939.0
2022-01-27 10:10:00,129.41,129.59,129.26,129.56,145575.0,122.3447,122.5148,122.2029,122.4865,145575.0
2022-01-27 10:15:00,129.6,129.69,129.5,129.54,126329.0,122.5243,122.6094,122.4298,122.4676,126329.0
2022-01-27 10:20:00,129.55,129.56,129.24,129.28,148618.0,122.477,122.4865,122.184,122.2218,148618.0
2022-01-27 10:25:00,129.29,129.34,128.8,128.81,172149.0,122.2312,122.2785,121.768,121.7774,172149.0
2022-01-27 10:30:00,128.81,128.98,128.66,128.81,226355.0,121.7774,121.9381,121.6356,121.7774,226355.0
2022-01-27 10:35:00,128.82,128.92,128.61,128.68,137722.0,121.7869,121.8814,121.5883,121.6545,137722.0
2022-01-27 10:40:00,128.69,129.06,128.62,129.03,204667.0,121.664,122.0138,121.5978,121.9854,204667.0
2022-01-27 10:45:00,129.05,129.1,128.82,128.97,129141.0,122.0043,122.0516,121.7869,121.9287,129141.0
2022-01-27 10:50:00,128.96,129.1,128.91,129.01,153365.0,121.9192,122.0516,121.872,121.9665,153365.0
2022-01-27 10:55:00,129.02,129.5,129.0,129.49,185776.0,121.976,122.4298,121.9571,122.4203,185776.0
2022-01-27 11:00:00,129.49,129.69,129.49,129.64,81369.0,122.4203,122.6094,122.4203,122.5621,81369.0
2022-01-27 11:05:00,129.65,129.72,129.39,129.43,143594.0,122.5716,122.6377,122.3258,122.3636,143594.0
2022-01-27 11:10:00,129.46,129.75,129.46,129.72,98736.0,122.3919,122.6661,122.3919,122.6377,98736.0
2022-01-27 11:15:00,129.72,129.72,129.22,129.45,176639.0,122.6377,122.6377,122.165,122.3825,176639.0
2022-01-27 11:20:00,129.44,129.57,129.35,129.43,122614.0,122.373,122.4959,122.2879,122.3636,122614.0
2022-01-27 11:25:00,129.44,129.49,129.11,129.26,113720.0,122.373,122.4203,122.0611,122.2029,113720.0
2022-01-27 11:30:00,129.27,129.58,129.25,129.56,104024.0,122.2123,122.5054,122.1934,122.4865,104024.0
2022-01-27 11:35:00,129.57,129.67,129.51,129.61,111799.0,122.4959,122.5905,122.4392,122.5338,111799.0
2022-01-27 11:40:00,129.62,129.81,129.61,129.75,134408.0,122.5432,122.7228,122.5338,122.6661,134408.0
2022-01-27 11:45:00,129.75,129.84,129.67,129.73,84659.0,122.6661,122.7512,122.5905,122.6472,84659.0
2022-01-27 11:50:00,129.73,129.75,129.59,129.72,63283.0,122.6472,122.6661,122.5148,122.6377,63283.0
2022-01-27 11:55:00,129.71,129.76,129.6,129.74,120804.0,122.6283,122.6756,122.5243,122.6567,120804.0
2022-01-27 12:00:00,129.75,129.76,129.53,129.69,166731.0,122.6661,122.6756,122.4581,122.6094,166731.0
2022-01-27 12:05:00,129.69,129.69,129.24,129.32,96088.0,122.6094,122.6094,122.184,122.2596,96088.0
2022-01-27 12:10:00,129.32,129.35,129.14,129.23,126741.0,122.2596,122.2879,122.0894,122.1745,126741.0
2022-01-27 12:15:00,129.23,129.23,128.94,129.02,109269.0,122.1745,122.1745,121.9003,121.976,109269.0
2022-01-27 12:20:00,129.02,129.06,128.79,128.88,67415.0,121.976,122.0138,121.7585,121.8436,67415.0
2022-01-27 12:25:00,128.89,129.0,128.72,128.85,113990.0,121.8531,121.9571,121.6923,121.8152,113990.0
2022-01-27 12:30:00,128.85,128.95,128.65,128.71,115379.0,121.8152,121.9098,121.6262,121.6829,115379.0
2022-01-27 12:35:00,128.7,128.73,128.43,128.51,160933.0,121.6734,121.7018,121.4182,121.4938,160933.0
2022-01-27 12:40:00,128.5,128.6,128.44,128.54,109729.0,121.4844,121.5789,121.4276,121.5222,109729.0
2022-01-27 12:45:00,128.53,128.53,128.2,128.27,189811.0,121.5127,121.5127,121.2007,121.2669,189811.0
2022-01-27 12:50:00,128.28,128.44,128.27,128.38,145445.0,121.2764,121.4276,121.2669,121.3709,145445.0
2022-01-27 12:55:00,128.37,128.64,128.37,128.5,172610.0,121.3615,121.6167,121.3615,121.4844,172610.0
2022-01-27 13:00:00,128.49,128.63,128.29,128.34,169161.0,121.4749,121.6073,121.2858,121.3331,169161.0
2022-01-27 13:05:00,128.33,128.38,128.07,128.24,139576.0,121.3236,121.3709,121.0778,121.2385,139576.0
2022-01-27 13:10:00,128.25,128.25,128.02,128.15,121730.0,121.248,121.248,121.0306,121.1535,121730.0
2022-01-27 13:15:00,128.15,128.3,127.9,127.94,176141.0,121.1535,121.2953,120.9171,120.9549,176141.0
2022-01-27 13:20:00,127.94,127.98,127.61,127.63,111813.0,120.9549,120.9927,120.6429,120.6619,111813.0
2022-01-27 13:25:00,127.63,127.84,127.61,127.68,167444.0,120.6619,120.8604,120.6429,120.7091,167444.0
2022-01-27 13:30:00,127.69,127.86,127.58,127.86,197581.0,120.7186,120.8793,120.6146,120.8793,197581.0
2022-01-27 13:35:00,127.85,128.01,127.7,127.77,136525.0,120.8698,121.0211,120.728,120.7942,136525.0
2022-01-27 13:40:00,127.75,127.94,127.64,127.87,121348.0,120.7753,120.9549,120.6713,120.8888,121348.0
2022-01-27 13:45:00,127.89,127.98,127.73,127.93,82752.0,120.9077,120.9927,120.7564,120.9455,82752.0
2022-01-27 13:50:00,127.92,127.98,127.73,127.76,99929.0,120.936,120.9927,120.7564,120.7848,99929.0
2022-01-27 13:55:00,127.77,128.12,127.73,128.0,363122.0,120.7942,121.1251,120.7564,121.0117,363122.0
2022-01-27 14:00:00,128.01,128.37,127.94,128.28,114219.0,121.0211,121.3615,120.9549,121.2764,114219.0
2022-01-27 14:05:00,128.29,128.41,128.06,128.24,165120.0,121.2858,121.3993,121.0684,121.2385,165120.0
2022-01-27 14:10:00,128.23,128.36,128.14,128.17,116953.0,121.2291,121.352,121.144,121.1724,116953.0
2022-01-27 14:15:00,128.17,128.2,127.89,127.97,152510.0,121.1724,121.2007,120.9077,120.9833,152510.0
2022-01-27 14:20:00,127.98,127.98,127.72,127.74,158833.0,120.9927,120.9927,120.7469,120.7658,158833.0
2022-01-27 14:25:00,127.75,127.85,127.61,127.69,103957.0,120.7753,120.8698,120.6429,120.7186,103957.0
2022-01-27 14:30:00,127.69,127.84,127.54,127.61,162393.0,120.7186,120.8604,120.5768,120.6429,162393.0
2022-01-27 14:35:00,127.62,127.94,127.58,127.92,149946.0,120.6524,120.9549,120.6146,120.936,149946.0
2022-01-27 14:40:00,127.91,128.16,127.89,128.12,151829.0,120.9266,121.1629,120.9077,121.1251,151829.0
2022-01-27 14:45:00,128.12,128.27,128.07,128.14,84548.0,121.1251,121.2669,121.0778,121.144,84548.0
2022-01-27 14:50:00,128.14,128.14,127.73,127.76,106226.0,121.144,121.144,120.7564,120.7848,106226.0
2022-01-27 14:55:00,127.75,127.91,127.66,127.82,138279.0,120.7753,120.9266,120.6902,120.8415,138279.0
2022-01-27 15:00:00,127.82,128.24,127.82,128.15,163582.0,120.8415,121.2385,120.8415,121.1535,163582.0
2022-01-27 15:05:00,128.14,128.26,127.94,127.97,381548.0,121.144,121.2575,120.9549,120.9833,381548.0
2022-01-27 15:10:00,128.0,128.06,127.59,127.6,166160.0,121.0117,121.0684,120.624,120.6335,166160.0
2022-01-27 15:15:00,127.61,127.82,127.45,127.82,368289.0,120.6429,120.8415,120.4917,120.8415,368289.0
2022-01-27 15:20:00,127.82,127.92,127.67,127.88,163138.0,120.8415,120.936,120.6997,120.8982,163138.0
2022-01-27 15:25:00,127.87,128.21,127.87,128.09,253486.0,120.8888,121.2102,120.8888,121.0967,253486.0
2022-01-27 15:30:00,128.09,128.25,128.01,128.06,181842.0,121.0967,121.248,121.0211,121.0684,181842.0
2022-01-27 15:35:00,128.07,128.17,127.87,127.95,166779.0,121.0778,121.1724,120.8888,120.9644,166779.0
2022-01-27 15:40:00,127.94,128.36,127.86,128.29,227488.0,120.9549,121.352,120.8793,121.2858,227488.0
2022-01-27 15:45:00,128.3,128.54,127.97,128.11,435573.0,121.2953,121.5222,120.9833,121.1156,435573.0
2022-01-27 15:50:00,128.11,128.12,127.89,127.96,500516.0,121.1156,121.1251,120.9077,120.9738,500516.0
2022-01-27 15:55:00,127.96,128.06,127.76,127.84,1054515.0,120.9738,121.0684,120.7848,120.8604,1054515.0
2022-01-28 09:30:00,127.76,128.08,127.23,127.29,337375.0,120.7848,121.0873,120.2837,120.3404,337375.0
2022-01-28 09:35:00,127.31,127.35,126.96,127.18,317903.0,120.3593,120.3971,120.0284,120.2364,317903.0
2022-01-28 09:40:00,127.19,127.23,126.97,127.05,324797.0,120.2459,120.2837,120.0379,120.1135,324797.0
2022-01-28 09:45:00,127.06,127.25,126.86,127.06,333434.0,120.123,120.3026,119.9339,120.123,333434.0
2022-01-28 09:50:00,127.06,127.37,126.95,127.05,344455.0,120.123,120.416,120.019,120.1135,344455.0
2022-01-28 09:55:00,127.07,127.21,127.03,127.17,195474.0,120.1324,120.2648,120.0946,120.227,195474.0
2022-01-28 10:00:00,127.15,127.33,127.09,127.26,239917.0,120.2081,120.3782,120.1513,120.3121,239917.0
2022-01-28 10:05:00,127.25,127.37,127.09,127.27,411338.0,120.3026,120.416,120.1513,120.3215,411338.0
2022-01-28 10:10:00,127.27,127.69,127.25,127.54,145443.0,120.3215,120.7186,120.3026,120.5768,145443.0
2022-01-28 10:15:00,127.51,127.87,127.48,127.87,259095.0,120.5484,120.8888,120.52,120.8888,259095.0
2022-01-28 10:20:00,127.87,127.9,127.56,127.64,199906.0,120.8888,120.9171,120.5957,120.6713,199906.0
2022-01-28 10:25:00,127.65,127.84,127.58,127.83,168682.0,120.6808,120.8604,120.6146,120.8509,168682.0
2022-01-28 10:30:00,127.85,127.86,127.48,127.53,124265.0,120.8698,120.8793,120.52,120.5673,124265.0
2022-01-28 10:35:00,127.53,127.98,127.51,127.86,121989.0,120.5673,120.9927,120.5484,120.8793,121989.0
2022-01-28 10:40:00,127.85,127.85,127.42,127.54,243178.0,120.8698,120.8698,120.4633,120.5768,243178.0
2022-01-28 10:45:00,127.53,128.11,127.5,128.07,129171.0,120.5673,121.1156,120.539,121.0778,129171.0
2022-01-28 10:50:00,128.1,128.26,128.06,128.23,104223.0,121.1062,121.2575,121.0684,121.2291,104223.0
2022-01-28 10:55:00,128.23,128.23,127.93,128.13,139051.0,121.2291,121.2291,120.9455,121.1346,139051.0
2022-01-28 11:00:00,128.15,128.22,127.88,127.92,196021.0,121.1535,121.2196,120.8982,120.936,196021.0
2022-01-28 11:05:00,127.93,128.2,127.92,128.19,132448.0,120.9455,121.2007,120.936,121.1913,132448.0
2022-01-28 11:10:00,128.19,128.57,128.14,128.5,182654.0,121.1913,121.5505,121.144,121.4844,182654.0
2022-01-28 11:15:00,128.5,128.74,128.5,128.68,103848.0,121.4844,121.7113,121.4844,121.6545,103848.0
2022-01-28 11:20:00,128.68,128.74,128.62,128.7,119249.0,121.6545,121.7113,121.5978,121.6734,119249.0
2022-01-28 11:25:00,128.71,128.9,128.68,128.79,144815.0,121.6829,121.8625,121.6545,121.7585,144815.0
2022-01-28 11:30:00,128.79,128.84,128.61,128.72,322951.0,121.7585,121.8058,121.5883,121.6923,322951.0
2022-01-28 11:35:00,128.74,129.06,128.7,128.9,131545.0,121.7113,122.0138,121.6734,121.8625,131545.0
2022-01-28 11:40:00,128.89,129.01,128.85,128.91,76840.0,121.8531,121.9665,121.8152,121.872,76840.0
2022-01-28 11:45:00,128.92,129.02,128.86,128.95,121683.0,121.8814,121.976,121.8247,121.9098,121683.0
2022-01-28 11:50:00,128.94,128.96,128.83,128.93,110039.0,121.9003,121.9192,121.7963,121.8909,110039.0
2022-01-28 11:55:00,128.92,129.21,128.89,129.18,113477.0,121.8814,122.1556,121.8531,122.1272,113477.0
2022-01-28 12:00:00,129.18,129.33,129.09,129.33,111188.0,122.1272,122.269,122.0421,122.269,111188.0
2022-01-28 12:05:00,129.31,129.37,129.15,129.27,92884.0,122.2501,122.3069,122.0989,122.2123,92884.0
2022-01-28 12:10:00,129.27,129.27,128.95,129.1,132866.0,122.2123,122.2123,121.9098,122.0516,132866.0
2022-01-28 12:15:00,129.1,129.27,129.04,129.23,217603.0,122.0516,122.2123,121.9949,122.1745,217603.0
2022-01-28 12:20:00,129.23,129.24,128.99,129.11,164359.0,122.1745,122.184,121.9476,122.0611,164359.0
2022-01-28 12:25:00,129.12,129.12,128.86,128.96,94626.0,122.0705,122.0705,121.8247,121.9192,94626.0
2022-01-28 12:30:00,128.97,129.0,128.87,128.91,72057.0,121.9287,121.9571,121.8342,121.872,72057.0
2022-01-28 12:35:00,128.92,129.05,128.77,128.89,144176.0,121.8814,122.0043,121.7396,121.8531,144176.0
2022-01-28 12:40:00,128.88,128.98,128.84,128.95,129947.0,121.8436,121.9381,121.8058,121.9098,129947.0
2022-01-28 12:45:00,128.95,129.0,128.79,128.86,131689.0,121.9098,121.9571,121.7585,121.8247,131689.0
2022-01-28 12:50:00,128.86,128.86,128.57,128.68,139159.0,121.8247,121.8247,121.5505,121.6545,139159.0
2022-01-28 12:55:00,128.67,128.77,128.63,128.64,53256.0,121.6451,121.7396,121.6073,121.6167,53256.0
2022-01-28 13:00:00,128.65,128.93,128.62,128.88,161312.0,121.6262,121.8909,121.5978,121.8436,161312.0
2022-01-28 13:05:00,128.88,129.19,128.83,129.15,277277.0,121.8436,122.1367,121.7963,122.0989,277277.0
2022-01-28 13:10:00,129.16,129.27,129.08,129.15,162911.0,122.1083,122.2123,122.0327,122.0989,162911.0
2022-01-28 13:15:00,129.16,129.19,129.02,129.07,85147.0,122.1083,122.1367,121.976,122.0232,85147.0
2022-01-28 13:20:00,129.06,129.11,128.87,129.01,80497.0,122.0138,122.0611,121.8342,121.9665,80497.0
2022-01-28 13:25:00,129.01,129.07,128.76,128.99,119917.0,121.9665,122.0232,121.7302,121.9476,119917.0
2022-01-28 13:30:00,128.99,129.24,128.99,129.18,139739.0,121.9476,122.184,121.9476,122.1272,139739.0
2022-01-28 13:35:00,129.18,129.33,129.1,129.17,152266.0,122.1272,122.269,122.0516,122.1178,152266.0
2022-01-28 13:40:00,129.16,129.26,129.08,129.16,181054.0,122.1083,122.2029,122.0327,122.1083,181054.0
2022-01-28 13:45:00,129.17,129.25,129.05,129.1,146896.0,122.1178,122.1934,122.0043,122.0516,146896.0
2022-01-28 13:50:00,129.1,129.36,129.08,129.28,102203.0,122.0516,122.2974,122.0327,122.2218,102203.0
2022-01-28 13:55:00,129.27,129.33,129.14,129.14,177541.0,122.2123,122.269,122.0894,122.0894,177541.0
2022-01-28 14:00:00,129.15,129.35,129.05,129.06,195880.0,122.0989,122.2879,122.0043,122.0138,195880.0
2022-01-28 14:05:00,129.05,129.1,128.89,128.94,120605.0,122.0043,122.0516,121.8531,121.9003,120605.0
2022-01-28 14:10:00,128.94,128.96,128.72,128.75,71005.0,121.9003,121.9192,121.6923,121.7207,71005.0
2022-01-28 14:15:00,128.75,128.76,128.61,128.67,136108.0,121.7207,121.7302,121.5883,121.6451,136108.0
2022-01-28 14:20:00,128.66,128.67,128.41,128.41,126862.0,121.6356,121.6451,121.3993,121.3993,126862.0
2022-01-28 14:25:00,128.41,128.6,128.4,128.54,273062.0,121.3993,121.5789,121.3898,121.5222,273062.0
2022-01-28 14:30:00,128.54,128.59,128.35,128.43,324589.0,121.5222,121.5694,121.3425,121.4182,324589.0
2022-01-28 14:35:00,128.43,128.59,128.4,128.59,336096.0,121.4182,121.5694,121.3898,121.5694,336096.0
2022-01-28 14:40:00,128.59,128.87,128.59,128.85,132951.0,121.5694,121.8342,121.5694,121.8152,132951.0
2022-01-28 14:45:00,128.86,128.99,128.79,128.98,124485.0,121.8247,121.9476,121.7585,121.9381,124485.0
2022-01-28 14:50:00,128.97,129.05,128.87,128.98,243963.0,121.9287,122.0043,121.8342,121.9381,243963.0
2022-01-28 14:55:00,128.98,129.21,128.94,129.19,139204.0,121.9381,122.1556,121.9003,122.1367,139204.0
2022-01-28 15:00:00,129.19,129.26,129.06,129.18,193392.0,122.1367,122.2029,122.0138,122.1272,193392.0
2022-01-28 15:05:00,129.19,129.29,129.17,129.25,132254.0,122.1367,122.2312,122.1178,122.1934,132254.0
2022-01-28 15:10:00,129.25,129.25,128.97,129.09,225030.0,122.1934,122.1934,121.9287,122.0421,225030.0
2022-01-28 15:15:00,129.09,129.26,128.97,129.12,176872.0,122.0421,122.2029,121.9287,122.0705,176872.0
2022-01-28 15:20:00,129.13,129.44,129.05,129.39,213784.0,122.08,122.373,122.0043,122.3258,213784.0
2022-01-28 15:25:00,129.4,129.43,129.23,129.38,285527.0,122.3352,122.3636,122.1745,122.3163,285527.0
2022-01-28 15:30:00,129.38,129.61,129.08,129.51,348697.0,122.3163,122.5338,122.0327,122.4392,348697.0
2022-01-28 15:35:00,129.51,129.62,129.42,129.56,233409.0,122.4392,122.5432,122.3541,122.4865,233409.0
2022-01-28 15:40:00,129.56,129.73,129.55,129.69,259336.0,122.4865,122.6472,122.477,122.6094,259336.0
2022-01-28 15:45:00,129.69,129.98,129.55,129.96,422772.0,122.6094,122.8836,122.477,122.8646,422772.0
2022-01-28 15:50:00,129.96,130.28,129.96,130.25,828591.0,122.8646,123.1672,122.8646,123.1388,828591.0
2022-01-28 15:55:00,130.26,130.52,130.16,130.48,1473748.0,123.1483,123.3941,123.0537,123.3563,1473748.0
2022-01-31 09:30:00,130.22,130.41,129.98,130.36,391021.0,123.1104,123.2901,122.8836,123.2428,391021.0
2022-01-31 09:35:00,130.36,130.49,130.22,130.39,321598.0,123.2428,123.3657,123.1104,123.2712,321598.0
2022-01-31 09:40:00,130.41,130.5,130.21,130.31,532844.0,123.2901,123.3752,123.101,123.1955,532844.0
2022-01-31 09:45:00,130.33,130.46,130.28,130.31,283444.0,123.2144,123.3373,123.1672,123.1955,283444.0
2022-01-31 09:50:00,130.31,130.57,130.29,130.36,265224.0,123.1955,123.4413,123.1766,123.2428,265224.0
2022-01-31 09:55:00,130.32,130.66,130.32,130.64,182711.0,123.205,123.5264,123.205,123.5075,182711.0
2022-01-31 10:00:00,130.63,130.72,130.55,130.66,151942.0,123.4981,123.5832,123.4224,123.5264,151942.0
2022-01-31 10:05:00,130.67,130.8,130.58,130.8,181356.0,123.5359,123.6588,123.4508,123.6588,181356.0
2022-01-31 10:10:00,130.81,130.95,130.67,130.69,224865.0,123.6682,123.8006,123.5359,123.5548,224865.0
2022-01-31 10:15:00,130.69,130.8,130.59,130.62,178225.0,123.5548,123.6588,123.4602,123.4886,178225.0
2022-01-31 10:20:00,130.63,130.75,130.56,130.67,145396.0,123.4981,123.6115,123.4319,123.5359,145396.0
2022-01-31 10:25:00,130.67,130.71,130.22,130.25,156967.0,123.5359,123.5737,123.1104,123.1388,156967.0
2022-01-31 10:30:00,130.26,130.43,130.21,130.35,142668.0,123.1483,123.309,123.101,123.2334,142668.0
2022-01-31 10:35:00,130.34,130.4,130.22,130.24,127939.0,123.2239,123.2806,123.1104,123.1294,127939.0
2022-01-31 10:40:00,130.25,130.34,130.13,130.33,116137.0,123.1388,123.2239,123.0254,123.2144,116137.0
2022-01-31 10:45:00,130.33,130.33,130.16,130.26,131206.0,123.2144,123.2144,123.0537,123.1483,131206.0
2022-01-31 10:50:00,130.26,130.53,130.23,130.44,96724.0,123.1483,123.4035,123.1199,123.3184,96724.0
2022-01-31 10:55:00,130.44,130.45,130.19,130.29,204949.0,123.3184,123.3279,123.0821,123.1766,204949.0
2022-01-31 11:00:00,130.29,130.35,130.22,130.25,84107.0,123.1766,123.2334,123.1104,123.1388,84107.0
2022-01-31 11:05:00,130.25,130.43,130.24,130.33,69905.0,123.1388,123.309,123.1294,123.2144,69905.0
2022-01-31 11:10:00,130.34,130.42,130.2,130.38,87294.0,123.2239,123.2995,123.0915,123.2617,87294.0
2022-01-31 11:15:00,130.37,130.4,130.2,130.27,104746.0,123.2523,123.2806,123.0915,123.1577,104746.0
2022-01-31 11:20:00,130.27,130.36,130.12,130.21,100416.0,123.1577,123.2428,123.0159,123.101,100416.0
2022-01-31 11:25:00,130.21,130.35,130.18,130.24,443573.0,123.101,123.2334,123.0726,123.1294,443573.0
2022-01-31 11:30:00,130.25,130.57,130.22,130.52,97414.0,123.1388,123.4413,123.1104,123.3941,97414.0
2022-01-31 11:35:00,130.53,130.56,130.44,130.54,71004.0,123.4035,123.4319,123.3184,123.413,71004.0
2022-01-31 11:40:00,130.55,130.59,130.48,130.52,65815.0,123.4224,123.4602,123.3563,123.3941,65815.0
2022-01-31 11:45:00,130.52,130.63,130.44,130.59,100861.0,123.3941,123.4981,123.3184,123.4602,100861.0
2022-01-31 11:50:00,130.6,130.78,130.58,130.76,149046.0,123.4697,123.6399,123.4508,123.621,149046.0
2022-01-31 11:55:00,130.77,130.81,130.69,130.79,149907.0,123.6304,123.6682,123.5548,123.6493,149907.0
2022-01-31 12:00:00,130.79,130.82,130.67,130.74,77838.0,123.6493,123.6777,123.5359,123.6021,77838.0
2022-01-31 12:05:00,130.74,130.78,130.62,130.63,45514.0,123.6021,123.6399,123.4886,123.4981,45514.0
2022-01-31 12:10:00,130.64,130.75,130.64,130.68,66737.0,123.5075,123.6115,123.5075,123.5453,66737.0
2022-01-31 12:15:00,130.69,130.91,130.68,130.83,96989.0,123.5548,123.7628,123.5453,123.6871,96989.0
2022-01-31 12:20:00,130.81,130.81,130.53,130.59,140625.0,123.6682,123.6682,123.4035,123.4602,140625.0
2022-01-31 12:25:00,130.58,130.67,130.51,130.65,130653.0,123.4508,123.5359,123.3846,123.517,130653.0
2022-01-31 12:30:00,130.65,130.68,130.43,130.47,140928.0,123.517,123.5453,123.309,123.3468,140928.0
2022-01-31 12:35:00,130.48,130.54,130.43,130.52,122718.0,123.3563,123.413,123.309,123.3941,122718.0
2022-01-31 12:40:00,130.53,130.57,130.47,130.51,97805.0,123.4035,123.4413,123.3468,123.3846,97805.0
2022-01-31 12:45:00,130.52,130.65,130.51,130.65,70130.0,123.3941,123.517,123.3846,123.517,70130.0
2022-01-31 12:50:00,130.64,130.72,130.61,130.69,36817.0,123.5075,123.5832,123.4792,123.5548,36817.0
2022-01-31 12:55:00,130.69,130.75,130.67,130.72,56371.0,123.5548,123.6115,123.5359,123.5832,56371.0
2022-01-31 13:00:00,130.72,130.75,130.66,130.73,63834.0,123.5832,123.6115,123.5264,123.5926,63834.0
2022-01-31 13:05:00,130.73,130.76,130.69,130.74,40917.0,123.5926,123.621,123.5548,123.6021,40917.0
2022-01-31 13:10:00,130.74,130.83,130.63,130.83,79348.0,123.6021,123.6871,123.4981,123.6871,79348.0
2022-01-31 13:15:00,130.83,130.91,130.77,130.89,51737.0,123.6871,123.7628,123.6304,123.7439,51737.0
2022-01-31 13:20:00,130.89,130.99,130.87,130.99,62171.0,123.7439,123.8384,123.725,123.8384,62171.0
2022-01-31 13:25:00,130.97,131.03,130.84,130.86,58992.0,123.8195,123.8762,123.6966,123.7155,58992.0
2022-01-31 13:30:00,130.87,130.99,130.85,130.93,60142.0,123.725,123.8384,123.7061,123.7817,60142.0
2022-01-31 13:35:00,130.94,131.08,130.89,131.01,122445.0,123.7911,123.9235,123.7439,123.8573,122445.0
2022-01-31 13:40:00,131.01,131.13,130.97,130.97,77869.0,123.8573,123.9708,123.8195,123.8195,77869.0
2022-01-31 13:45:00,130.96,131.02,130.9,130.99,76446.0,123.81,123.8668,123.7533,123.8384,76446.0
2022-01-31 13:50:00,130.98,131.02,130.91,130.97,90789.0,123.829,123.8668,123.7628,123.8195,90789.0
2022-01-31 13:55:00,130.99,131.08,130.99,131.06,72178.0,123.8384,123.9235,123.8384,123.9046,72178.0
2022-01-31 14:00:00,131.07,131.14,131.03,131.11,60117.0,123.914,123.9802,123.8762,123.9519,60117.0
2022-01-31 14:05:00,131.1,131.18,131.1,131.15,96095.0,123.9424,124.018,123.9424,123.9897,96095.0
2022-01-31 14:10:00,131.14,131.17,131.06,131.09,63851.0,123.9802,124.0086,123.9046,123.9329,63851.0
2022-01-31 14:15:00,131.09,131.18,131.04,131.11,48285.0,123.9329,124.018,123.8857,123.9519,48285.0
2022-01-31 14:20:00,131.11,131.12,131.05,131.05,69719.0,123.9519,123.9613,123.8951,123.8951,69719.0
2022-01-31 14:25:00,131.05,131.07,131.0,131.06,84030.0,123.8951,123.914,123.8479,123.9046,84030.0
2022-01-31 14:30:00,131.06,131.11,131.02,131.08,86312.0,123.9046,123.9519,123.8668,123.9235,86312.0
2022-01-31 14:35:00,131.09,131.11,131.03,131.09,72420.0,123.9329,123.9519,123.8762,123.9329,72420.0
2022-01-31 14:40:00,131.09,131.12,131.05,131.09,75045.0,123.9329,123.9613,123.8951,123.9329,75045.0
2022-01-31 14:45:00,131.1,131.13,131.03,131.09,69852.0,123.9424,123.9708,123.8762,123.9329,69852.0
2022-01-31 14:50:00,131.1,131.14,131.06,131.09,54146.0,123.9424,123.9802,123.9046,123.9329,54146.0
2022-01-31 14:55:00,131.09,131.1,131.04,131.07,73718.0,123.9329,123.9424,123.8857,123.914,73718.0
2022-01-31 15:00:00,131.07,131.15,131.05,131.08,99763.0,123.914,123.9897,123.8951,123.9235,99763.0
2022-01-31 15:05:00,131.08,131.14,130.88,130.88,112104.0,123.9235,123.9802,123.7344,123.7344,112104.0
2022-01-31 15:10:00,130.89,130.92,130.6,130.65,133862.0,123.7439,123.7722,123.4697,123.517,133862.0
2022-01-31 15:15:00,130.64,130.74,130.51,130.59,159441.0,123.5075,123.6021,123.3846,123.4602,159441.0
2022-01-31 15:20:00,130.58,130.89,130.58,130.87,166999.0,123.4508,123.7439,123.4508,123.725,166999.0
2022-01-31 15:25:00,130.88,130.98,130.84,130.9,96350.0,123.7344,123.829,123.6966,123.7533,96350.0
2022-01-31 15:30:00,130.9,131.14,130.76,131.13,355814.0,123.7533,123.9802,123.621,123.9708,355814.0
2022-01-31 15:35:00,131.13,131.19,130.95,131.04,248660.0,123.9708,124.0275,123.8006,123.8857,248660.0
2022-01-31 15:40:00,131.04,131.08,130.96,131.01,306767.0,123.8857,123.9235,123.81,123.8573,306767.0
2022-01-31 15:45:00,131.01,131.19,130.98,131.18,352201.0,123.8573,124.0275,123.829,124.018,352201.0
2022-01-31 15:50:00,131.18,131.44,131.18,131.43,688116.0,124.018,124.2638,124.018,124.2544,688116.0
2022-01-31 15:55:00,131.43,131.47,131.22,131.23,2917404.0,124.2544,124.2922,124.0559,124.0653,2917404.0
2022-02-01 09:30:00,131.7,131.77,131.43,131.57,413503.0,124.5096,124.5758,124.2544,124.3867,413503.0
2022-02-01 09:35:00,131.56,131.82,131.52,131.69,355908.0,124.3773,124.6231,124.3395,124.5002,355908.0
2022-02-01 09:40:00,131.68,131.73,131.39,131.42,345881.0,124.4907,124.538,124.2166,124.2449,345881.0
2022-02-01 09:45:00,131.41,131.49,131.15,131.32,213889.0,124.2355,124.3111,123.9897,124.1504,213889.0
2022-02-01 09:50:00,131.31,131.44,130.96,131.0,230608.0,124.1409,124.2638,123.81,123.8479,230608.0
2022-02-01 09:55:00,131.01,131.09,130.87,131.0,309300.0,123.8573,123.9329,123.725,123.8479,309300.0
2022-02-01 10:00:00,131.02,131.03,130.76,130.94,231048.0,123.8668,123.8762,123.621,123.7911,231048.0
2022-02-01 10:05:00,130.93,131.17,130.8,130.95,176981.0,123.7817,124.0086,123.6588,123.8006,176981.0
2022-02-01 10:10:00,130.95,131.27,130.95,131.23,222969.0,123.8006,124.1031,123.8006,124.0653,222969.0
2022-02-01 10:15:00,131.25,131.26,131.01,131.01,175147.0,124.0842,124.0937,123.8573,123.8573,175147.0
2022-02-01 10:20:00,131.01,131.29,130.96,131.25,130593.0,123.8573,124.122,123.81,124.0842,130593.0
2022-02-01 10:25:00,131.25,131.33,130.99,131.01,151550.0,124.0842,124.1598,123.8384,123.8573,151550.0
2022-02-01 10:30:00,131.02,131.1,130.76,130.83,142093.0,123.8668,123.9424,123.621,123.6871,142093.0
2022-02-01 10:35:00,130.84,131.01,130.8,130.96,139480.0,123.6966,123.8573,123.6588,123.81,139480.0
2022-02-01 10:40:00,130.96,131.08,130.68,130.75,127949.0,123.81,123.9235,123.5453,123.6115,127949.0
2022-02-01 10:45:00,130.76,130.82,130.67,130.81,138000.0,123.621,123.6777,123.5359,123.6682,138000.0
2022-02-01 10:50:00,130.8,131.04,130.77,130.99,91937.0,123.6588,123.8857,123.6304,123.8384,91937.0
2022-02-01 10:55:00,130.97,131.13,130.97,131.11,79790.0,123.8195,123.9708,123.8195,123.9519,79790.0
2022-02-01 11:00:00,131.11,131.21,130.94,130.97,107364.0,123.9519,124.0464,123.7911,123.8195,107364.0
2022-02-01 11:05:00,130.98,131.17,130.98,131.14,80598.0,123.829,124.0086,123.829,123.9802,80598.0
2022-02-01 11:10:00,131.15,131.27,131.09,131.2,92124.0,123.9897,124.1031,123.9329,124.0369,92124.0
2022-02-01 11:15:00,131.2,131.21,131.02,131.08,70357.0,124.0369,124.0464,123.8668,123.9235,70357.0
2022-02-01 11:20:00,131.08,131.11,130.85,130.88,112679.0,123.9235,123.9519,123.7061,123.7344,112679.0
2022-02-01 11:25:00,130.9,130.93,130.8,130.81,55435.0,123.7533,123.7817,123.6588,123.6682,55435.0
2022-02-01 11:30:00,130.8,130.83,130.57,130.8,256739.0,123.6588,123.6871,123.4413,123.6588,256739.0
2022-02-01 11:35:00,130.8,130.85,130.66,130.71,149617.0,123.6588,123.7061,123.5264,123.5737,149617.0
2022-02-01 11:40:00,130.71,130.89,130.7,130.83,223330.0,123.5737,123.7439,123.5642,123.6871,223330.0
2022-02-01 11:45:00,130.82,130.95,130.82,130.84,177161.0,123.6777,123.8006,123.6777,123.6966,177161.0
2022-02-01 11:50:00,130.83,130.9,130.78,130.86,141697.0,123.6871,123.7533,123.6399,123.7155,141697.0
2022-02-01 11:55:00,130.87,130.92,130.8,130.82,98008.0,123.725,123.7722,123.6588,123.6777,98008.0
2022-02-01 12:00:00,130.81,130.93,130.78,130.82,138205.0,123.6682,123.7817,123.6399,123.6777,138205.0
2022-02-01 12:05:00,130.83,130.93,130.77,130.89,87845.0,123.6871,123.7817,123.6304,123.7439,87845.0
2022-02-01 12:10:00,130.9,130.92,130.8,130.87,67759.0,123.7533,123.7722,123.6588,123.725,67759.0
2022-02-01 12:15:00,130.87,130.91,130.78,130.83,49263.0,123.725,123.7628,123.6399,123.6871,49263.0
2022-02-01 12:20:00,130.84,130.87,130.76,130.85,54037.0,123.6966,123.725,123.621,123.7061,54037.0
2022-02-01 12:25:00,130.85,130.85,130.73,130.84,60043.0,123.7061,123.7061,123.5926,123.6966,60043.0
2022-02-01 12:30:00,130.84,130.85,130.55,130.58,87515.0,123.6966,123.7061,123.4224,123.4508,87515.0
2022-02-01 12:35:00,130.58,130.71,130.56,130.66,79204.0,123.4508,123.5737,123.4319,123.5264,79204.0
2022-02-01 12:40:00,130.66,130.73,130.59,130.61,46903.0,123.5264,123.5926,123.4602,123.4792,46903.0
2022-02-01 12:45:00,130.61,130.65,130.55,130.62,76862.0,123.4792,123.517,123.4224,123.4886,76862.0
2022-02-01 12:50:00,130.62,130.73,130.62,130.69,94193.0,123.4886,123.5926,123.4886,123.5548,94193.0
2022-02-01 12:55:00,130.69,130.83,130.69,130.82,50948.0,123.5548,123.6871,123.5548,123.6777,50948.0
2022-02-01 13:00:00,130.82,130.84,130.69,130.71,81176.0,123.6777,123.6966,123.5548,123.5737,81176.0
2022-02-01 13:05:00,130.71,130.73,130.64,130.66,47372.0,123.5737,123.5926,123.5075,123.5264,47372.0
2022-02-01 13:10:00,130.66,130.75,130.66,130.71,56928.0,123.5264,123.6115,123.5264,123.5737,56928.0
2022-02-01 13:15:00,130.71,130.8,130.69,130.72,94288.0,123.5737,123.6588,123.5548,123.5832,94288.0
2022-02-01 13:20:00,130.72,130.78,130.7,130.75,92966.0,123.5832,123.6399,123.5642,123.6115,92966.0
2022-02-01 13:25:00,130.75,130.82,130.74,130.81,56248.0,123.6115,123.6777,123.6021,123.6682,56248.0
2022-02-01 13:30:00,130.81,130.82,130.73,130.74,49117.0,123.6682,123.6777,123.5926,123.6021,49117.0
2022-02-01 13:35:00,130.72,130.76,130.67,130.76,84252.0,123.5832,123.621,123.5359,123.621,84252.0
2022-02-01 13:40:00,130.75,130.87,130.75,130.85,116345.0,123.6115,123.725,123.6115,123.7061,116345.0
2022-02-01 13:45:00,130.86,130.87,130.81,130.85,52158.0,123.7155,123.725,123.6682,123.7061,52158.0
2022-02-01 13:50:00,130.84,130.85,130.78,130.83,47546.0,123.6966,123.7061,123.6399,123.6871,47546.0
2022-02-01 13:55:00,130.83,130.87,130.75,130.87,44616.0,123.6871,123.725,123.6115,123.725,44616.0
2022-02-01 14:00:00,130.87,130.91,130.82,130.82,62655.0,123.725,123.7628,123.6777,123.6777,62655.0
2022-02-01 14:05:00,130.82,130.83,130.76,130.8,38369.0,123.6777,123.6871,123.621,123.6588,38369.0
2022-02-01 14:10:00,130.81,130.9,130.7,130.76,62951.0,123.6682,123.7533,123.5642,123.621,62951.0
2022-02-01 14:15:00,130.76,130.8,130.68,130.68,49811.0,123.621,123.6588,123.5453,123.5453,49811.0
2022-02-01 14:20:00,130.69,130.69,130.6,130.64,103441.0,123.5548,123.5548,123.4697,123.5075,103441.0
2022-02-01 14:25:00,130.64,130.67,130.58,130.64,103941.0,123.5075,123.5359,123.4508,123.5075,103941.0
2022-02-01 14:30:00,130.65,130.7,130.62,130.65,78728.0,123.517,123.5642,123.4886,123.517,78728.0
2022-02-01 14:35:00,130.65,130.67,130.54,130.64,86112.0,123.517,123.5359,123.413,123.5075,86112.0
2022-02-01 14:40:00,130.63,130.64,130.56,130.62,78313.0,123.4981,123.5075,123.4319,123.4886,78313.0
2022-02-01 14:45:00,130.63,130.68,130.59,130.62,71156.0,123.4981,123.5453,123.4602,123.4886,71156.0
2022-02-01 14:50:00,130.61,130.65,130.53,130.63,97488.0,123.4792,123.517,123.4035,123.4981,97488.0
2022-02-01 14:55:00,130.63,130.69,130.59,130.66,76883.0,123.4981,123.5548,123.4602,123.5264,76883.0
2022-02-01 15:00:00,130.66,130.93,130.6,130.93,305664.0,123.5264,123.7817,123.4697,123.7817,305664.0
2022-02-01 15:05:00,130.92,131.02,130.84,131.01,199643.0,123.7722,123.8668,123.6966,123.8573,199643.0
2022-02-01 15:10:00,131.01,131.05,130.96,130.97,64848.0,123.8573,123.8951,123.81,123.8195,64848.0
2022-02-01 15:15:00,130.97,131.01,130.89,131.0,121781.0,123.8195,123.8573,123.7439,123.8479,121781.0
2022-02-01 15:20:00,131.0,131.09,131.0,131.08,93484.0,123.8479,123.9329,123.8479,123.9235,93484.0
2022-02-01 15:25:00,131.09,131.29,131.06,131.27,133962.0,123.9329,124.122,123.9046,124.1031,133962.0
2022-02-01 15:30:00,131.27,131.36,131.26,131.34,138213.0,124.1031,124.1882,124.0937,124.1693,138213.0
2022-02-01 15:35:00,131.34,131.35,131.22,131.25,132624.0,124.1693,124.1788,124.0559,124.0842,132624.0
2022-02-01 15:40:00,131.25,131.4,131.2,131.35,189979.0,124.0842,124.226,124.0369,124.1788,189979.0
2022-02-01 15:45:00,131.35,131.6,131.35,131.59,268573.0,124.1788,124.4151,124.1788,124.4057,268573.0
2022-02-01 15:50:00,131.59,131.72,131.57,131.66,562174.0,124.4057,124.5286,124.3867,124.4718,562174.0
2022-02-01 15:55:00,131.66,131.81,131.61,131.62,1264390.0,124.4718,124.6136,124.4246,124.434,1264390.0
2022-02-02 09:30:00,131.5,131.87,131.34,131.44,519588.0,124.3206,124.6704,124.1693,124.2638,519588.0
2022-02-02 09:35:00,131.43,131.8,131.43,131.68,306380.0,124.2544,124.6042,124.2544,124.4907,306380.0
2022-02-02 09:40:00,131.68,131.89,131.59,131.72,370312.0,124.4907,124.6893,124.4057,124.5286,370312.0
2022-02-02 09:45:00,131.73,131.87,131.63,131.83,236526.0,124.538,124.6704,124.4435,124.6325,236526.0
2022-02-02 09:50:00,131.81,131.83,131.22,131.28,190223.0,124.6136,124.6325,124.0559,124.1126,190223.0
2022-02-02 09:55:00,131.28,131.49,131.22,131.49,238097.0,124.1126,124.3111,124.0559,124.3111,238097.0
2022-02-02 10:00:00,131.51,132.14,131.51,131.98,297141.0,124.33,124.9256,124.33,124.7744,297141.0
2022-02-02 10:05:00,131.97,132.16,131.92,132.08,172013.0,124.7649,124.9445,124.7176,124.8689,172013.0
2022-02-02 10:10:00,132.05,132.21,131.94,131.94,159436.0,124.8405,124.9918,124.7365,124.7365,159436.0
2022-02-02 10:15:00,131.94,132.08,131.82,131.97,190445.0,124.7365,124.8689,124.6231,124.7649,190445.0
2022-02-02 10:20:00,131.97,132.09,131.83,131.92,126527.0,124.7649,124.8784,124.6325,124.7176,126527.0
2022-02-02 10:25:00,131.92,132.09,131.85,131.97,138721.0,124.7176,124.8784,124.6515,124.7649,138721.0
2022-02-02 10:30:00,131.98,132.0,131.84,131.85,115416.0,124.7744,124.7933,124.642,124.6515,115416.0
2022-02-02 10:35:00,131.84,132.1,131.78,132.09,152397.0,124.642,124.8878,124.5853,124.8784,152397.0
2022-02-02 10:40:00,132.09,132.14,131.94,132.09,115513.0,124.8784,124.9256,124.7365,124.8784,115513.0
2022-02-02 10:45:00,132.1,132.18,132.03,132.09,112254.0,124.8878,124.9634,124.8216,124.8784,112254.0
2022-02-02 10:50:00,132.09,132.14,132.01,132.02,193299.0,124.8784,124.9256,124.8027,124.8122,193299.0
2022-02-02 10:55:00,132.02,132.15,132.0,132.13,131315.0,124.8122,124.9351,124.7933,124.9162,131315.0
2022-02-02 11:00:00,132.12,132.29,132.09,132.25,139910.0,124.9067,125.0674,124.8784,125.0296,139910.0
2022-02-02 11:05:00,132.26,132.28,132.06,132.07,137823.0,125.0391,125.058,124.85,124.8594,137823.0
2022-02-02 11:10:00,132.07,132.18,132.03,132.09,196336.0,124.8594,124.9634,124.8216,124.8784,196336.0
2022-02-02 11:15:00,132.09,132.3,132.08,132.24,106075.0,124.8784,125.0769,124.8689,125.0202,106075.0
2022-02-02 11:20:00,132.25,132.4,132.22,132.22,92483.0,125.0296,125.1714,125.0013,125.0013,92483.0
2022-02-02 11:25:00,132.22,132.39,132.21,132.35,80261.0,125.0013,125.162,124.9918,125.1242,80261.0
2022-02-02 11:30:00,132.35,132.35,132.23,132.25,77008.0,125.1242,125.1242,125.0107,125.0296,77008.0
2022-02-02 11:35:00,132.26,132.33,132.18,132.25,70502.0,125.0391,125.1053,124.9634,125.0296,70502.0
2022-02-02 11:40:00,132.25,132.37,132.21,132.28,77018.0,125.0296,125.1431,124.9918,125.058,77018.0
2022-02-02 11:45:00,132.27,132.39,132.22,132.32,62591.0,125.0485,125.162,125.0013,125.0958,62591.0
2022-02-02 11:50:00,132.34,132.43,132.32,132.41,62418.0,125.1147,125.1998,125.0958,125.1809,62418.0
2022-02-02 11:55:00,132.42,132.49,132.4,132.43,86092.0,125.1903,125.2565,125.1714,125.1998,86092.0
2022-02-02 12:00:00,132.44,132.48,132.35,132.44,73265.0,125.2092,125.2471,125.1242,125.2092,73265.0
2022-02-02 12:05:00,132.44,132.59,132.44,132.56,65304.0,125.2092,125.3511,125.2092,125.3227,65304.0
2022-02-02 12:10:00,132.56,132.58,132.48,132.53,38293.0,125.3227,125.3416,125.2471,125.2943,38293.0
2022-02-02 12:15:00,132.53,132.66,132.48,132.55,65871.0,125.2943,125.4172,125.2471,125.3132,65871.0
2022-02-02 12:20:00,132.54,132.55,132.47,132.5,44725.0,125.3038,125.3132,125.2376,125.266,44725.0
2022-02-02 12:25:00,132.5,132.57,132.47,132.51,47488.0,125.266,125.3321,125.2376,125.2754,47488.0
2022-02-02 12:30:00,132.52,132.61,132.44,132.61,58460.0,125.2849,125.37,125.2092,125.37,58460.0
2022-02-02 12:35:00,132.6,132.74,132.56,132.72,47448.0,125.3605,125.4929,125.3227,125.474,47448.0
2022-02-02 12:40:00,132.72,132.73,132.64,132.66,29555.0,125.474,125.4834,125.3983,125.4172,29555.0
2022-02-02 12:45:00,132.65,132.86,132.63,132.82,64076.0,125.4078,125.6063,125.3889,125.5685,64076.0
2022-02-02 12:50:00,132.83,132.86,132.76,132.86,36709.0,125.578,125.6063,125.5118,125.6063,36709.0
2022-02-02 12:55:00,132.87,133.01,132.82,133.01,75166.0,125.6158,125.7481,125.5685,125.7481,75166.0
2022-02-02 13:00:00,133.0,133.07,132.98,133.0,95228.0,125.7387,125.8048,125.7198,125.7387,95228.0
2022-02-02 13:05:00,133.01,133.01,132.92,132.92,62169.0,125.7481,125.7481,125.663,125.663,62169.0
2022-02-02 13:10:00,132.93,132.95,132.86,132.93,67365.0,125.6725,125.6914,125.6063,125.6725,67365.0
2022-02-02 13:15:00,132.94,133.02,132.9,132.97,55163.0,125.6819,125.7576,125.6441,125.7103,55163.0
2022-02-02 13:20:00,132.97,133.0,132.86,132.88,55202.0,125.7103,125.7387,125.6063,125.6252,55202.0
2022-02-02 13:25:00,132.88,132.9,132.67,132.79,68155.0,125.6252,125.6441,125.4267,125.5401,68155.0
2022-02-02 13:30:00,132.8,132.85,132.76,132.77,155846.0,125.5496,125.5969,125.5118,125.5212,155846.0
2022-02-02 13:35:00,132.78,132.83,132.69,132.83,164144.0,125.5307,125.578,125.4456,125.578,164144.0
2022-02-02 13:40:00,132.82,132.88,132.74,132.79,93869.0,125.5685,125.6252,125.4929,125.5401,93869.0
2022-02-02 13:45:00,132.8,132.82,132.72,132.72,40906.0,125.5496,125.5685,125.474,125.474,40906.0
2022-02-02 13:50:00,132.72,132.78,132.67,132.75,41562.0,125.474,125.5307,125.4267,125.5023,41562.0
2022-02-02 13:55:00,132.75,132.85,132.74,132.84,45451.0,125.5023,125.5969,125.4929,125.5874,45451.0
2022-02-02 14:00:00,132.82,132.99,132.79,132.98,62881.0,125.5685,125.7292,125.5401,125.7198,62881.0
2022-02-02 14:05:00,132.99,132.99,132.85,132.9,35360.0,125.7292,125.7292,125.5969,125.6441,35360.0
2022-02-02 14:10:00,132.91,132.97,132.84,132.88,50040.0,125.6536,125.7103,125.5874,125.6252,50040.0
2022-02-02 14:15:00,132.88,132.99,132.77,132.98,133849.0,125.6252,125.7292,125.5212,125.7198,133849.0
2022-02-02 14:20:00,132.97,133.03,132.9,132.98,160746.0,125.7103,125.767,125.6441,125.7198,160746.0
2022-02-02 14:25:00,132.97,133.16,132.93,133.12,163477.0,125.7103,125.8899,125.6725,125.8521,163477.0
2022-02-02 14:30:00,133.12,133.24,133.09,133.22,173789.0,125.8521,125.9656,125.8238,125.9467,173789.0
2022-02-02 14:35:00,133.23,133.24,133.13,133.21,154283.0,125.9561,125.9656,125.8616,125.9372,154283.0
2022-02-02 14:40:00,133.22,133.35,133.22,133.31,153842.0,125.9467,126.0696,125.9467,126.0317,153842.0
2022-02-02 14:45:00,133.31,133.41,133.29,133.4,148561.0,126.0317,126.1263,126.0128,126.1168,148561.0
2022-02-02 14:50:00,133.4,133.43,133.35,133.42,110264.0,126.1168,126.1452,126.0696,126.1357,110264.0
2022-02-02 14:55:00,133.43,133.43,133.33,133.36,117621.0,126.1452,126.1452,126.0507,126.079,117621.0
2022-02-02 15:00:00,133.36,133.52,133.3,133.47,134989.0,126.079,126.2303,126.0223,126.183,134989.0
2022-02-02 15:05:00,133.47,133.47,133.33,133.33,167523.0,126.183,126.183,126.0507,126.0507,167523.0
2022-02-02 15:10:00,133.34,133.39,133.29,133.36,230847.0,126.0601,126.1074,126.0128,126.079,230847.0
2022-02-02 15:15:00,133.37,133.6,133.35,133.6,176771.0,126.0885,126.3059,126.0696,126.3059,176771.0
2022-02-02 15:20:00,133.6,133.61,133.53,133.58,121142.0,126.3059,126.3154,126.2397,126.287,121142.0
2022-02-02 15:25:00,133.58,133.66,133.44,133.52,191801.0,126.287,126.3626,126.1546,126.2303,191801.0
2022-02-02 15:30:00,133.52,133.54,133.4,133.53,192650.0,126.2303,126.2492,126.1168,126.2397,192650.0
2022-02-02 15:35:00,133.52,133.58,133.4,133.53,177404.0,126.2303,126.287,126.1168,126.2397,177404.0
2022-02-02 15:40:00,133.52,133.64,133.51,133.63,203232.0,126.2303,126.3437,126.2208,126.3343,203232.0
2022-02-02 15:45:00,133.64,133.67,133.52,133.65,232702.0,126.3437,126.3721,126.2303,126.3532,232702.0
2022-02-02 15:50:00,133.65,133.66,133.38,133.48,408571.0,126.3532,126.3626,126.0979,126.1925,408571.0
2022-02-02 15:55:00,133.48,133.58,133.3,133.35,546059.0,126.1925,126.287,126.0223,126.0696,546059.0
2022-02-03 09:30:00,133.18,133.27,132.81,132.85,538231.0,125.9088,125.9939,125.559,125.5969,538231.0
2022-02-03 09:35:00,132.84,133.11,132.69,133.08,455133.0,125.5874,125.8427,125.4456,125.8143,455133.0
2022-02-03 09:40:00,133.08,133.27,132.77,132.77,338228.0,125.8143,125.9939,125.5212,125.5212,338228.0
2022-02-03 09:45:00,132.77,132.93,132.68,132.91,251173.0,125.5212,125.6725,125.4361,125.6536,251173.0
2022-02-03 09:50:00,132.91,133.13,132.88,132.97,253852.0,125.6536,125.8616,125.6252,125.7103,253852.0
2022-02-03 09:55:00,132.97,133.08,132.86,132.95,194141.0,125.7103,125.8143,125.6063,125.6914,194141.0
2022-02-03 10:00:00,132.96,133.28,132.95,133.14,292793.0,125.7009,126.0034,125.6914,125.871,292793.0
2022-02-03 10:05:00,133.14,133.15,132.75,132.86,166658.0,125.871,125.8805,125.5023,125.6063,166658.0
2022-02-03 10:10:00,132.89,132.97,132.74,132.9,127322.0,125.6347,125.7103,125.4929,125.6441,127322.0
2022-02-03 10:15:00,132.9,132.97,132.79,132.85,106544.0,125.6441,125.7103,125.5401,125.5969,106544.0
2022-02-03 10:20:00,132.85,133.0,132.76,132.81,105683.0,125.5969,125.7387,125.5118,125.559,105683.0
2022-02-03 10:25:00,132.82,132.94,132.81,132.93,103630.0,125.5685,125.6819,125.559,125.6725,103630.0
2022-02-03 10:30:00,132.93,133.03,132.86,133.01,151586.0,125.6725,125.767,125.6063,125.7481,151586.0
2022-02-03 10:35:00,133.01,133.08,132.86,132.99,127182.0,125.7481,125.8143,125.6063,125.7292,127182.0
2022-02-03 10:40:00,133.0,133.05,132.94,132.97,103810.0,125.7387,125.7859,125.6819,125.7103,103810.0
2022-02-03 10:45:00,132.97,133.03,132.86,132.97,122220.0,125.7103,125.767,125.6063,125.7103,122220.0
2022-02-03 10:50:00,132.98,133.02,132.91,132.96,106737.0,125.7198,125.7576,125.6536,125.7009,106737.0
2022-02-03 10:55:00,132.97,133.02,132.83,132.92,91543.0,125.7103,125.7576,125.578,125.663,91543.0
2022-02-03 11:00:00,132.92,132.93,132.81,132.89,77575.0,125.663,125.6725,125.559,125.6347,77575.0
2022-02-03 11:05:00,132.9,133.0,132.9,132.95,87414.0,125.6441,125.7387,125.6441,125.6914,87414.0
2022-02-03 11:10:00,132.95,133.19,132.93,133.14,102701.0,125.6914,125.9183,125.6725,125.871,102701.0
2022-02-03 11:15:00,133.15,133.26,133.1,133.25,94329.0,125.8805,125.9845,125.8332,125.975,94329.0
2022-02-03 11:20:00,133.26,133.26,133.05,133.09,88773.0,125.9845,125.9845,125.7859,125.8238,88773.0
2022-02-03 11:25:00,133.09,133.11,132.91,133.0,120134.0,125.8238,125.8427,125.6536,125.7387,120134.0
2022-02-03 11:30:00,133.0,133.03,132.89,132.96,92989.0,125.7387,125.767,125.6347,125.7009,92989.0
2022-02-03 11:35:00,132.96,132.99,132.89,132.95,67411.0,125.7009,125.7292,125.6347,125.6914,67411.0
2022-02-03 11:40:00,132.96,133.08,132.86,133.06,110536.0,125.7009,125.8143,125.6063,125.7954,110536.0
2022-02-03 11:45:00,133.07,133.16,133.03,133.14,70185.0,125.8048,125.8899,125.767,125.871,70185.0
2022-02-03 11:50:00,133.14,133.23,133.05,133.08,110544.0,125.871,125.9561,125.7859,125.8143,110544.0
2022-02-03 11:55:00,133.09,133.14,133.01,133.03,114107.0,125.8238,125.871,125.7481,125.767,114107.0
2022-02-03 12:00:00,133.03,133.1,132.87,132.88,183318.0,125.767,125.8332,125.6158,125.6252,183318.0
2022-02-03 12:05:00,132.88,133.02,132.86,133.02,82859.0,125.6252,125.7576,125.6063,125.7576,82859.0
2022-02-03 12:10:00,133.0,133.17,132.98,133.16,72484.0,125.7387,125.8994,125.7198,125.8899,72484.0
2022-02-03 12:15:00,133.16,133.19,132.99,133.0,95852.0,125.8899,125.9183,125.7292,125.7387,95852.0
2022-02-03 12:20:00,133.0,133.17,132.99,133.13,103658.0,125.7387,125.8994,125.7292,125.8616,103658.0
2022-02-03 12:25:00,133.12,133.18,133.05,133.08,46998.0,125.8521,125.9088,125.7859,125.8143,46998.0
2022-02-03 12:30:00,133.07,133.09,132.94,133.01,57795.0,125.8048,125.8238,125.6819,125.7481,57795.0
2022-02-03 12:35:00,133.02,133.12,133.02,133.07,94155.0,125.7576,125.8521,125.7576,125.8048,94155.0
2022-02-03 12:40:00,133.08,133.11,133.01,133.01,60908.0,125.8143,125.8427,125.7481,125.7481,60908.0
2022-02-03 12:45:00,133.01,133.04,132.86,132.88,120590.0,125.7481,125.7765,125.6063,125.6252,120590.0
2022-02-03 12:50:00,132.88,132.9,132.83,132.88,129331.0,125.6252,125.6441,125.578,125.6252,129331.0
2022-02-03 12:55:00,132.89,133.02,132.85,133.0,90249.0,125.6347,125.7576,125.5969,125.7387,90249.0
2022-02-03 13:00:00,133.0,133.01,132.87,132.87,71303.0,125.7387,125.7481,125.6158,125.6158,71303.0
2022-02-03 13:05:00,132.87,132.95,132.81,132.81,89115.0,125.6158,125.6914,125.559,125.559,89115.0
2022-02-03 13:10:00,132.79,132.92,132.77,132.9,76258.0,125.5401,125.663,125.5212,125.6441,76258.0
2022-02-03 13:15:00,132.91,133.04,132.91,132.93,40859.0,125.6536,125.7765,125.6536,125.6725,40859.0
2022-02-03 13:20:00,132.93,133.06,132.92,133.0,61846.0,125.6725,125.7954,125.663,125.7387,61846.0
2022-02-03 13:25:00,133.0,133.05,132.97,132.99,33108.0,125.7387,125.7859,125.7103,125.7292,33108.0
2022-02-03 13:30:00,133.0,133.06,132.95,133.01,148219.0,125.7387,125.7954,125.6914,125.7481,148219.0
2022-02-03 13:35:00,133.01,133.02,132.88,132.94,95623.0,125.7481,125.7576,125.6252,125.6819,95623.0
2022-02-03 13:40:00,132.94,132.97,132.9,132.93,31027.0,125.6819,125.7103,125.6441,125.6725,31027.0
2022-02-03 13:45:00,132.94,133.07,132.92,133.03,49664.0,125.6819,125.8048,125.663,125.767,49664.0
2022-02-03 13:50:00,133.02,133.06,132.92,132.96,86617.0,125.7576,125.7954,125.663,125.7009,86617.0
2022-02-03 13:55:00,132.96,133.09,132.94,133.09,59851.0,125.7009,125.8238,125.6819,125.8238,59851.0
2022-02-03 14:00:00,133.09,133.16,133.03,133.16,84235.0,125.8238,125.8899,125.767,125.8899,84235.0
2022-02-03 14:05:00,133.17,133.22,133.11,133.18,29251.0,125.8994,125.9467,125.8427,125.9088,29251.0
2022-02-03 14:10:00,133.19,133.22,133.13,133.16,58335.0,125.9183,125.9467,125.8616,125.8899,58335.0
2022-02-03 14:15:00,133.16,133.22,133.14,133.17,49026.0,125.8899,125.9467,125.871,125.8994,49026.0
2022-02-03 14:20:00,133.18,133.18,133.12,133.15,34614.0,125.9088,125.9088,125.8521,125.8805,34614.0
2022-02-03 14:25:00,133.14,133.16,133.02,133.13,84089.0,125.871,125.8899,125.7576,125.8616,84089.0
2022-02-03 14:30:00,133.13,133.13,133.0,133.03,71994.0,125.8616,125.8616,125.7387,125.767,71994.0
2022-02-03 14:35:00,133.03,133.07,132.88,132.93,150565.0,125.767,125.8048,125.6252,125.6725,150565.0
2022-02-03 14:40:00,132.92,132.92,132.75,132.77,71616.0,125.663,125.663,125.5023,125.5212,71616.0
2022-02-03 14:45:00,132.77,132.79,132.66,132.66,381046.0,125.5212,125.5401,125.4172,125.4172,381046.0
2022-02-03 14:50:00,132.67,132.73,132.67,132.72,70321.0,125.4267,125.4834,125.4267,125.474,70321.0
2022-02-03 14:55:00,132.71,132.81,132.7,132.73,102250.0,125.4645,125.559,125.455,125.4834,102250.0
2022-02-03 15:00:00,132.73,132.78,132.59,132.64,131363.0,125.4834,125.5307,125.3511,125.3983,131363.0
2022-02-03 15:05:00,132.64,132.68,132.53,132.56,78882.0,125.3983,125.4361,125.2943,125.3227,78882.0
2022-02-03 15:10:00,132.56,132.66,132.54,132.64,160319.0,125.3227,125.4172,125.3038,125.3983,160319.0
2022-02-03 15:15:00,132.64,132.83,132.64,132.79,205507.0,125.3983,125.578,125.3983,125.5401,205507.0
2022-02-03 15:20:00,132.79,132.92,132.78,132.79,114359.0,125.5401,125.663,125.5307,125.5401,114359.0
2022-02-03 15:25:00,132.78,132.88,132.72,132.87,193913.0,125.5307,125.6252,125.474,125.6158,193913.0
2022-02-03 15:30:00,132.86,132.88,132.69,132.69,200962.0,125.6063,125.6252,125.4456,125.4456,200962.0
2022-02-03 15:35:00,132.69,132.73,132.62,132.69,214981.0,125.4456,125.4834,125.3794,125.4456,214981.0
2022-02-03 15:40:00,132.68,132.78,132.65,132.75,265023.0,125.4361,125.5307,125.4078,125.5023,265023.0
2022-02-03 15:45:00,132.75,132.81,132.65,132.74,481424.0,125.5023,125.559,125.4078,125.4929,481424.0
2022-02-03 15:50:00,132.74,132.74,132.63,132.68,662686.0,125.4929,125.4929,125.3889,125.4361,662686.0
2022-02-03 15:55:00,132.68,132.92,132.67,132.79,986645.0,125.4361,125.663,125.4267,125.5401,986645.0
2022-02-04 09:30:00,131.57,132.33,131.53,132.26,218559.0,124.3867,125.1053,124.3489,125.0391,218559.0
2022-02-04 09:35:00,132.23,132.53,132.11,132.45,202132.0,125.0107,125.2943,124.8973,125.2187,202132.0
2022-02-04 09:40:00,132.47,132.92,132.43,132.84,241610.0,125.2376,125.663,125.1998,125.5874,241610.0
2022-02-04 09:45:00,132.84,132.91,132.63,132.64,143099.0,125.5874,125.6536,125.3889,125.3983,143099.0
2022-02-04 09:50:00,132.63,132.74,132.58,132.63,140884.0,125.3889,125.4929,125.3416,125.3889,140884.0
2022-02-04 09:55:00,132.63,132.66,132.35,132.38,111791.0,125.3889,125.4172,125.1242,125.1525,111791.0
2022-02-04 10:00:00,132.4,132.48,132.16,132.33,140871.0,125.1714,125.2471,124.9445,125.1053,140871.0
2022-02-04 10:05:00,132.34,132.39,132.2,132.23,114321.0,125.1147,125.162,124.9823,125.0107,114321.0
2022-02-04 10:10:00,132.24,132.58,132.14,132.5,148145.0,125.0202,125.3416,124.9256,125.266,148145.0
2022-02-04 10:15:00,132.51,132.67,132.51,132.66,93894.0,125.2754,125.4267,125.2754,125.4172,93894.0
2022-02-04 10:20:00,132.65,132.65,132.34,132.41,145525.0,125.4078,125.4078,125.1147,125.1809,145525.0
2022-02-04 10:25:00,132.4,132.45,131.77,131.83,182615.0,125.1714,125.2187,124.5758,124.6325,182615.0
2022-02-04 10:30:00,131.84,132.07,131.81,131.85,215290.0,124.642,124.8594,124.6136,124.6515,215290.0
2022-02-04 10:35:00,131.84,131.86,131.4,131.48,223740.0,124.642,124.6609,124.226,124.3017,223740.0
2022-02-04 10:40:00,131.49,131.65,131.43,131.59,178627.0,124.3111,124.4624,124.2544,124.4057,178627.0
2022-02-04 10:45:00,131.58,131.58,131.33,131.43,183104.0,124.3962,124.3962,124.1598,124.2544,183104.0
2022-02-04 10:50:00,131.41,131.62,131.39,131.53,157281.0,124.2355,124.434,124.2166,124.3489,157281.0
2022-02-04 10:55:00,131.52,131.58,131.43,131.54,97379.0,124.3395,124.3962,124.2544,124.3584,97379.0
2022-02-04 11:00:00,131.53,131.61,131.45,131.58,93406.0,124.3489,124.4246,124.2733,124.3962,93406.0
2022-02-04 11:05:00,131.56,131.62,131.46,131.55,82682.0,124.3773,124.434,124.2827,124.3678,82682.0
2022-02-04 11:10:00,131.54,131.61,131.43,131.52,227077.0,124.3584,124.4246,124.2544,124.3395,227077.0
2022-02-04 11:15:00,131.53,131.69,131.48,131.57,76100.0,124.3489,124.5002,124.3017,124.3867,76100.0
2022-02-04 11:20:00,131.56,131.72,131.5,131.7,125008.0,124.3773,124.5286,124.3206,124.5096,125008.0
2022-02-04 11:25:00,131.71,131.94,131.7,131.79,85742.0,124.5191,124.7365,124.5096,124.5947,85742.0
2022-02-04 11:30:00,131.81,132.01,131.78,132.0,99652.0,124.6136,124.8027,124.5853,124.7933,99652.0
2022-02-04 11:35:00,132.01,132.19,131.97,132.03,175462.0,124.8027,124.9729,124.7649,124.8216,175462.0
2022-02-04 11:40:00,132.04,132.08,131.93,132.0,66376.0,124.8311,124.8689,124.7271,124.7933,66376.0
2022-02-04 11:45:00,132.0,132.15,131.99,132.02,111690.0,124.7933,124.9351,124.7838,124.8122,111690.0
2022-02-04 11:50:00,132.03,132.08,131.99,132.04,46050.0,124.8216,124.8689,124.7838,124.8311,46050.0
2022-02-04 11:55:00,132.04,132.2,131.96,131.96,94027.0,124.8311,124.9823,124.7555,124.7555,94027.0
2022-02-04 12:00:00,131.97,132.07,131.87,132.04,75322.0,124.7649,124.8594,124.6704,124.8311,75322.0
2022-02-04 12:05:00,132.04,132.11,131.97,132.06,50245.0,124.8311,124.8973,124.7649,124.85,50245.0
2022-02-04 12:10:00,132.07,132.23,131.94,132.15,70519.0,124.8594,125.0107,124.7365,124.9351,70519.0
2022-02-04 12:15:00,132.15,132.23,132.13,132.18,66883.0,124.9351,125.0107,124.9162,124.9634,66883.0
2022-02-04 12:20:00,132.17,132.2,132.1,132.14,35856.0,124.954,124.9823,124.8878,124.9256,35856.0
2022-02-04 12:25:00,132.13,132.2,132.11,132.12,61320.0,124.9162,124.9823,124.8973,124.9067,61320.0
2022-02-04 12:30:00,132.13,132.23,132.07,132.17,79586.0,124.9162,125.0107,124.8594,124.954,79586.0
2022-02-04 12:35:00,132.17,132.24,132.14,132.21,39267.0,124.954,125.0202,124.9256,124.9918,39267.0
2022-02-04 12:40:00,132.23,132.28,132.13,132.23,49950.0,125.0107,125.058,124.9162,125.0107,49950.0
2022-02-04 12:45:00,132.22,132.22,132.11,132.16,34254.0,125.0013,125.0013,124.8973,124.9445,34254.0
2022-02-04 12:50:00,132.18,132.22,132.13,132.18,29432.0,124.9634,125.0013,124.9162,124.9634,29432.0
2022-02-04 12:55:00,132.2,132.3,132.16,132.29,30766.0,124.9823,125.0769,124.9445,125.0674,30766.0
2022-02-04 13:00:00,132.3,132.55,132.3,132.53,134177.0,125.0769,125.3132,125.0769,125.2943,134177.0
2022-02-04 13:05:00,132.53,132.65,132.51,132.63,93355.0,125.2943,125.4078,125.2754,125.3889,93355.0
2022-02-04 13:10:00,132.62,132.65,132.52,132.57,71234.0,125.3794,125.4078,125.2849,125.3321,71234.0
2022-02-04 13:15:00,132.57,132.63,132.52,132.6,40348.0,125.3321,125.3889,125.2849,125.3605,40348.0
2022-02-04 13:20:00,132.59,132.68,132.58,132.67,29347.0,125.3511,125.4361,125.3416,125.4267,29347.0
2022-02-04 13:25:00,132.67,132.67,132.51,132.55,46667.0,125.4267,125.4267,125.2754,125.3132,46667.0
2022-02-04 13:30:00,132.56,132.64,132.55,132.62,32806.0,125.3227,125.3983,125.3132,125.3794,32806.0
2022-02-04 13:35:00,132.63,132.64,132.52,132.56,80185.0,125.3889,125.3983,125.2849,125.3227,80185.0
2022-02-04 13:40:00,132.56,132.82,132.55,132.77,170638.0,125.3227,125.5685,125.3132,125.5212,170638.0
2022-02-04 13:45:00,132.78,132.79,132.61,132.7,135862.0,125.5307,125.5401,125.37,125.455,135862.0
2022-02-04 13:50:00,132.71,132.75,132.67,132.7,39425.0,125.4645,125.5023,125.4267,125.455,39425.0
2022-02-04 13:55:00,132.71,132.72,132.62,132.69,57005.0,125.4645,125.474,125.3794,125.4456,57005.0
2022-02-04 14:00:00,132.69,132.72,132.64,132.64,87264.0,125.4456,125.474,125.3983,125.3983,87264.0
2022-02-04 14:05:00,132.63,132.66,132.55,132.57,54340.0,125.3889,125.4172,125.3132,125.3321,54340.0
2022-02-04 14:10:00,132.57,132.6,132.5,132.59,98400.0,125.3321,125.3605,125.266,125.3511,98400.0
2022-02-04 14:15:00,132.59,132.63,132.53,132.53,58483.0,125.3511,125.3889,125.2943,125.2943,58483.0
2022-02-04 14:20:00,132.53,132.62,132.5,132.53,75891.0,125.2943,125.3794,125.266,125.2943,75891.0
2022-02-04 14:25:00,132.54,132.66,132.54,132.59,28049.0,125.3038,125.4172,125.3038,125.3511,28049.0
2022-02-04 14:30:00,132.61,132.79,132.58,132.71,77791.0,125.37,125.5401,125.3416,125.4645,77791.0
2022-02-04 14:35:00,132.72,132.83,132.69,132.8,94678.0,125.474,125.578,125.4456,125.5496,94678.0
2022-02-04 14:40:00,132.81,132.87,132.7,132.73,109879.0,125.559,125.6158,125.455,125.4834,109879.0
2022-02-04 14:45:00,132.74,132.75,132.63,132.7,38267.0,125.4929,125.5023,125.3889,125.455,38267.0
2022-02-04 14:50:00,132.71,132.8,132.66,132.79,38271.0,125.4645,125.5496,125.4172,125.5401,38271.0
2022-02-04 14:55:00,132.78,132.85,132.77,132.84,35208.0,125.5307,125.5969,125.5212,125.5874,35208.0
2022-02-04 15:00:00,132.84,132.98,132.82,132.98,55670.0,125.5874,125.7198,125.5685,125.7198,55670.0
2022-02-04 15:05:00,132.99,133.1,132.93,133.05,66064.0,125.7292,125.8332,125.6725,125.7859,66064.0
2022-02-04 15:10:00,133.05,133.23,133.02,133.18,109722.0,125.7859,125.9561,125.7576,125.9088,109722.0
2022-02-04 15:15:00,133.19,133.2,132.97,132.99,84360.0,125.9183,125.9278,125.7103,125.7292,84360.0
2022-02-04 15:20:00,133.0,133.11,132.99,133.06,62540.0,125.7387,125.8427,125.7292,125.7954,62540.0
2022-02-04 15:25:00,133.06,133.12,132.93,132.97,86826.0,125.7954,125.8521,125.6725,125.7103,86826.0
2022-02-04 15:30:00,132.98,133.05,132.91,133.04,197827.0,125.7198,125.7859,125.6536,125.7765,197827.0
2022-02-04 15:35:00,133.04,133.05,132.88,132.89,170486.0,125.7765,125.7859,125.6252,125.6347,170486.0
2022-02-04 15:40:00,132.89,132.91,132.65,132.7,187277.0,125.6347,125.6536,125.4078,125.455,187277.0
2022-02-04 15:45:00,132.69,132.75,132.49,132.58,282734.0,125.4456,125.5023,125.2565,125.3416,282734.0
2022-02-04 15:50:00,132.58,132.71,132.42,132.51,474055.0,125.3416,125.4645,125.1903,125.2754,474055.0
2022-02-04 15:55:00,132.5,132.5,132.19,132.23,880595.0,125.266,125.266,124.9729,125.0107,880595.0
2022-02-07 09:30:00,132.35,132.41,131.75,131.81,295778.0,125.1242,125.1809,124.5569,124.6136,295778.0
2022-02-07 09:35:00,131.81,131.97,131.81,131.85,240202.0,124.6136,124.7649,124.6136,124.6515,240202.0
2022-02-07 09:40:00,131.86,132.01,131.73,131.94,211648.0,124.6609,124.8027,124.538,124.7365,211648.0
2022-02-07 09:45:00,131.95,132.14,131.91,131.99,190190.0,124.746,124.9256,124.7082,124.7838,190190.0
2022-02-07 09:50:00,131.98,132.26,131.96,132.21,127284.0,124.7744,125.0391,124.7555,124.9918,127284.0
2022-02-07 09:55:00,132.2,132.24,131.93,132.02,131647.0,124.9823,125.0202,124.7271,124.8122,131647.0
2022-02-07 10:00:00,132.03,132.15,131.92,131.99,160685.0,124.8216,124.9351,124.7176,124.7838,160685.0
2022-02-07 10:05:00,131.99,132.19,131.99,132.04,118239.0,124.7838,124.9729,124.7838,124.8311,118239.0
2022-02-07 10:10:00,132.03,132.05,131.83,131.87,101626.0,124.8216,124.8405,124.6325,124.6704,101626.0
2022-02-07 10:15:00,131.88,132.03,131.87,132.0,78338.0,124.6798,124.8216,124.6704,124.7933,78338.0
2022-02-07 10:20:00,132.0,132.17,131.94,132.13,103999.0,124.7933,124.954,124.7365,124.9162,103999.0
2022-02-07 10:25:00,132.12,132.22,132.12,132.17,65825.0,124.9067,125.0013,124.9067,124.954,65825.0
2022-02-07 10:30:00,132.18,132.42,132.16,132.4,91123.0,124.9634,125.1903,124.9445,125.1714,91123.0
2022-02-07 10:35:00,132.4,132.41,132.29,132.31,80346.0,125.1714,125.1809,125.0674,125.0863,80346.0
2022-02-07 10:40:00,132.32,132.36,132.17,132.31,113286.0,125.0958,125.1336,124.954,125.0863,113286.0
2022-02-07 10:45:00,132.3,132.3,132.17,132.17,75533.0,125.0769,125.0769,124.954,124.954,75533.0
2022-02-07 10:50:00,132.17,132.26,132.14,132.22,77738.0,124.954,125.0391,124.9256,125.0013,77738.0
2022-02-07 10:55:00,132.22,132.33,132.19,132.31,127774.0,125.0013,125.1053,124.9729,125.0863,127774.0
2022-02-07 11:00:00,132.31,132.41,132.24,132.32,135446.0,125.0863,125.1809,125.0202,125.0958,135446.0
2022-02-07 11:05:00,132.31,132.32,132.21,132.23,66733.0,125.0863,125.0958,124.9918,125.0107,66733.0
2022-02-07 11:10:00,132.22,132.27,132.21,132.23,51294.0,125.0013,125.0485,124.9918,125.0107,51294.0
2022-02-07 11:15:00,132.22,132.29,132.19,132.28,44026.0,125.0013,125.0674,124.9729,125.058,44026.0
2022-02-07 11:20:00,132.28,132.38,132.25,132.36,100742.0,125.058,125.1525,125.0296,125.1336,100742.0
2022-02-07 11:25:00,132.37,132.49,132.37,132.4,77297.0,125.1431,125.2565,125.1431,125.1714,77297.0
2022-02-07 11:30:00,132.38,132.41,132.28,132.33,57326.0,125.1525,125.1809,125.058,125.1053,57326.0
2022-02-07 11:35:00,132.34,132.39,132.19,132.2,127813.0,125.1147,125.162,124.9729,124.9823,127813.0
2022-02-07 11:40:00,132.19,132.23,132.1,132.13,83065.0,124.9729,125.0107,124.8878,124.9162,83065.0
2022-02-07 11:45:00,132.12,132.19,132.1,132.18,36085.0,124.9067,124.9729,124.8878,124.9634,36085.0
2022-02-07 11:50:00,132.19,132.25,132.15,132.22,28688.0,124.9729,125.0296,124.9351,125.0013,28688.0
2022-02-07 11:55:00,132.22,132.32,132.18,132.26,67111.0,125.0013,125.0958,124.9634,125.0391,67111.0
2022-02-07 12:00:00,132.26,132.26,132.12,132.17,33286.0,125.0391,125.0391,124.9067,124.954,33286.0
2022-02-07 12:05:00,132.17,132.17,132.04,132.04,33974.0,124.954,124.954,124.8311,124.8311,33974.0
2022-02-07 12:10:00,132.05,132.13,132.05,132.06,57979.0,124.8405,124.9162,124.8405,124.85,57979.0
2022-02-07 12:15:00,132.06,132.15,132.05,132.11,25694.0,124.85,124.9351,124.8405,124.8973,25694.0
2022-02-07 12:20:00,132.1,132.17,132.1,132.14,29594.0,124.8878,124.954,124.8878,124.9256,29594.0
2022-02-07 12:25:00,132.15,132.16,132.04,132.07,32020.0,124.9351,124.9445,124.8311,124.8594,32020.0
2022-02-07 12:30:00,132.07,132.11,132.0,132.09,48536.0,124.8594,124.8973,124.7933,124.8784,48536.0
2022-02-07 12:35:00,132.1,132.12,131.99,132.03,89815.0,124.8878,124.9067,124.7838,124.8216,89815.0
2022-02-07 12:40:00,132.02,132.16,132.02,132.14,54567.0,124.8122,124.9445,124.8122,124.9256,54567.0
2022-02-07 12:45:00,132.13,132.26,132.12,132.23,35785.0,124.9162,125.0391,124.9067,125.0107,35785.0
2022-02-07 12:50:00,132.23,132.23,132.15,132.2,35535.0,125.0107,125.0107,124.9351,124.9823,35535.0
2022-02-07 12:55:00,132.22,132.22,132.17,132.18,37216.0,125.0013,125.0013,124.954,124.9634,37216.0
2022-02-07 13:00:00,132.19,132.34,132.15,132.26,47260.0,124.9729,125.1147,124.9351,125.0391,47260.0
2022-02-07 13:05:00,132.26,132.35,132.22,132.34,36005.0,125.0391,125.1242,125.0013,125.1147,36005.0
2022-02-07 13:10:00,132.33,132.41,132.32,132.37,56293.0,125.1053,125.1809,125.0958,125.1431,56293.0
2022-02-07 13:15:00,132.37,132.37,132.26,132.33,56957.0,125.1431,125.1431,125.0391,125.1053,56957.0
2022-02-07 13:20:00,132.33,132.38,132.3,132.34,36233.0,125.1053,125.1525,125.0769,125.1147,36233.0
2022-02-07 13:25:00,132.34,132.49,132.34,132.49,51481.0,125.1147,125.2565,125.1147,125.2565,51481.0
2022-02-07 13:30:00,132.49,132.58,132.49,132.57,80661.0,125.2565,125.3416,125.2565,125.3321,80661.0
2022-02-07 13:35:00,132.57,132.6,132.54,132.58,46566.0,125.3321,125.3605,125.3038,125.3416,46566.0
2022-02-07 13:40:00,132.59,132.62,132.49,132.49,35093.0,125.3511,125.3794,125.2565,125.2565,35093.0
2022-02-07 13:45:00,132.5,132.5,132.31,132.31,55122.0,125.266,125.266,125.0863,125.0863,55122.0
2022-02-07 13:50:00,132.31,132.36,132.29,132.34,27017.0,125.0863,125.1336,125.0674,125.1147,27017.0
2022-02-07 13:55:00,132.34,132.52,132.34,132.48,654144.0,125.1147,125.2849,125.1147,125.2471,654144.0
2022-02-07 14:00:00,132.47,132.52,132.44,132.49,93482.0,125.2376,125.2849,125.2092,125.2565,93482.0
2022-02-07 14:05:00,132.49,132.53,132.42,132.43,46369.0,125.2565,125.2943,125.1903,125.1998,46369.0
2022-02-07 14:10:00,132.44,132.48,132.43,132.44,43592.0,125.2092,125.2471,125.1998,125.2092,43592.0
2022-02-07 14:15:00,132.44,132.66,132.44,132.66,53759.0,125.2092,125.4172,125.2092,125.4172,53759.0
2022-02-07 14:20:00,132.63,132.71,132.57,132.61,55041.0,125.3889,125.4645,125.3321,125.37,55041.0
2022-02-07 14:25:00,132.62,132.74,132.59,132.73,88028.0,125.3794,125.4929,125.3511,125.4834,88028.0
2022-02-07 14:30:00,132.73,132.74,132.63,132.68,68336.0,125.4834,125.4929,125.3889,125.4361,68336.0
2022-02-07 14:35:00,132.68,132.75,132.64,132.66,48796.0,125.4361,125.5023,125.3983,125.4172,48796.0
2022-02-07 14:40:00,132.66,132.72,132.66,132.71,57798.0,125.4172,125.474,125.4172,125.4645,57798.0
2022-02-07 14:45:00,132.71,132.73,132.61,132.64,35416.0,125.4645,125.4834,125.37,125.3983,35416.0
2022-02-07 14:50:00,132.63,132.67,132.59,132.64,56671.0,125.3889,125.4267,125.3511,125.3983,56671.0
2022-02-07 14:55:00,132.62,132.69,132.6,132.62,48434.0,125.3794,125.4456,125.3605,125.3794,48434.0
2022-02-07 15:00:00,132.62,132.69,132.55,132.67,55717.0,125.3794,125.4456,125.3132,125.4267,55717.0
2022-02-07 15:05:00,132.68,132.69,132.57,132.65,62179.0,125.4361,125.4456,125.3321,125.4078,62179.0
2022-02-07 15:10:00,132.66,132.81,132.62,132.81,109955.0,125.4172,125.559,125.3794,125.559,109955.0
2022-02-07 15:15:00,132.81,132.81,132.68,132.68,73881.0,125.559,125.559,125.4361,125.4361,73881.0
2022-02-07 15:20:00,132.67,132.7,132.54,132.57,194299.0,125.4267,125.455,125.3038,125.3321,194299.0
2022-02-07 15:25:00,132.57,132.6,132.33,132.36,93492.0,125.3321,125.3605,125.1053,125.1336,93492.0
2022-02-07 15:30:00,132.37,132.44,132.31,132.35,135721.0,125.1431,125.2092,125.0863,125.1242,135721.0
2022-02-07 15:35:00,132.35,132.38,132.12,132.14,151636.0,125.1242,125.1525,124.9067,124.9256,151636.0
2022-02-07 15:40:00,132.12,132.14,132.01,132.02,160009.0,124.9067,124.9256,124.8027,124.8122,160009.0
2022-02-07 15:45:00,132.01,132.02,131.9,131.97,214162.0,124.8027,124.8122,124.6987,124.7649,214162.0
2022-02-07 15:50:00,131.97,132.17,131.72,131.76,418136.0,124.7649,124.954,124.5286,124.5664,418136.0
2022-02-07 15:55:00,131.76,132.09,131.7,132.09,486510.0,124.5664,124.8784,124.5096,124.8784,486510.0
2022-02-08 09:30:00,131.31,131.54,131.07,131.45,376172.0,124.1409,124.3584,123.914,124.2733,376172.0
2022-02-08 09:35:00,131.46,131.64,131.42,131.6,259883.0,124.2827,124.4529,124.2449,124.4151,259883.0
2022-02-08 09:40:00,131.6,131.61,131.24,131.39,226957.0,124.4151,124.4246,124.0748,124.2166,226957.0
2022-02-08 09:45:00,131.4,131.58,131.31,131.33,137559.0,124.226,124.3962,124.1409,124.1598,137559.0
2022-02-08 09:50:00,131.34,131.48,131.28,131.35,194096.0,124.1693,124.3017,124.1126,124.1788,194096.0
2022-02-08 09:55:00,131.35,131.37,131.22,131.22,120251.0,124.1788,124.1977,124.0559,124.0559,120251.0
2022-02-08 10:00:00,131.22,131.28,131.1,131.22,186413.0,124.0559,124.1126,123.9424,124.0559,186413.0
2022-02-08 10:05:00,131.21,131.46,131.2,131.45,134951.0,124.0464,124.2827,124.0369,124.2733,134951.0
2022-02-08 10:10:00,131.45,131.53,131.43,131.46,96655.0,124.2733,124.3489,124.2544,124.2827,96655.0
2022-02-08 10:15:00,131.47,131.57,131.45,131.49,110688.0,124.2922,124.3867,124.2733,124.3111,110688.0
2022-02-08 10:20:00,131.48,131.57,131.47,131.55,49651.0,124.3017,124.3867,124.2922,124.3678,49651.0
2022-02-08 10:25:00,131.54,131.56,131.47,131.56,70781.0,124.3584,124.3773,124.2922,124.3773,70781.0
2022-02-08 10:30:00,131.58,131.65,131.53,131.6,77946.0,124.3962,124.4624,124.3489,124.4151,77946.0
2022-02-08 10:35:00,131.6,131.65,131.55,131.58,84674.0,124.4151,124.4624,124.3678,124.3962,84674.0
2022-02-08 10:40:00,131.58,131.61,131.51,131.55,74938.0,124.3962,124.4246,124.33,124.3678,74938.0
2022-02-08 10:45:00,131.55,131.93,131.55,131.78,144825.0,124.3678,124.7271,124.3678,124.5853,144825.0
2022-02-08 10:50:00,131.79,131.86,131.75,131.78,69483.0,124.5947,124.6609,124.5569,124.5853,69483.0
2022-02-08 10:55:00,131.78,131.85,131.71,131.8,170124.0,124.5853,124.6515,124.5191,124.6042,170124.0
2022-02-08 11:00:00,131.8,132.02,131.8,132.02,89537.0,124.6042,124.8122,124.6042,124.8122,89537.0
2022-02-08 11:05:00,132.02,132.12,131.98,132.09,103198.0,124.8122,124.9067,124.7744,124.8784,103198.0
2022-02-08 11:10:00,132.09,132.24,132.05,132.24,134973.0,124.8784,125.0202,124.8405,125.0202,134973.0
2022-02-08 11:15:00,132.24,132.4,132.24,132.37,64546.0,125.0202,125.1714,125.0202,125.1431,64546.0
2022-02-08 11:20:00,132.37,132.45,132.29,132.36,56622.0,125.1431,125.2187,125.0674,125.1336,56622.0
2022-02-08 11:25:00,132.36,132.45,132.3,132.41,57367.0,125.1336,125.2187,125.0769,125.1809,57367.0
2022-02-08 11:30:00,132.41,132.65,132.41,132.54,134892.0,125.1809,125.4078,125.1809,125.3038,134892.0
2022-02-08 11:35:00,132.54,132.67,132.5,132.67,62333.0,125.3038,125.4267,125.266,125.4267,62333.0
2022-02-08 11:40:00,132.66,132.74,132.66,132.72,92891.0,125.4172,125.4929,125.4172,125.474,92891.0
2022-02-08 11:45:00,132.75,132.87,132.69,132.71,93200.0,125.5023,125.6158,125.4456,125.4645,93200.0
2022-02-08 11:50:00,132.71,132.75,132.63,132.73,119288.0,125.4645,125.5023,125.3889,125.4834,119288.0
2022-02-08 11:55:00,132.73,132.86,132.73,132.86,194669.0,125.4834,125.6063,125.4834,125.6063,194669.0
2022-02-08 12:00:00,132.87,132.89,132.79,132.8,66022.0,125.6158,125.6347,125.5401,125.5496,66022.0
2022-02-08 12:05:00,132.79,132.82,132.75,132.78,89962.0,125.5401,125.5685,125.5023,125.5307,89962.0
2022-02-08 12:10:00,132.79,132.88,132.78,132.82,71333.0,125.5401,125.6252,125.5307,125.5685,71333.0
2022-02-08 12:15:00,132.82,132.86,132.78,132.8,46013.0,125.5685,125.6063,125.5307,125.5496,46013.0
2022-02-08 12:20:00,132.79,132.93,132.79,132.91,33574.0,125.5401,125.6725,125.5401,125.6536,33574.0
2022-02-08 12:25:00,132.91,132.93,132.86,132.89,30691.0,125.6536,125.6725,125.6063,125.6347,30691.0
2022-02-08 12:30:00,132.89,133.0,132.89,132.99,49428.0,125.6347,125.7387,125.6347,125.7292,49428.0
2022-02-08 12:35:00,133.0,133.04,132.93,133.02,72501.0,125.7387,125.7765,125.6725,125.7576,72501.0
2022-02-08 12:40:00,133.02,133.08,133.02,133.04,31732.0,125.7576,125.8143,125.7576,125.7765,31732.0
2022-02-08 12:45:00,133.04,133.08,132.96,132.97,41000.0,125.7765,125.8143,125.7009,125.7103,41000.0
2022-02-08 12:50:00,132.98,132.99,132.93,132.95,46536.0,125.7198,125.7292,125.6725,125.6914,46536.0
2022-02-08 12:55:00,132.95,132.99,132.92,132.93,53891.0,125.6914,125.7292,125.663,125.6725,53891.0
2022-02-08 13:00:00,132.93,132.97,132.9,132.95,42490.0,125.6725,125.7103,125.6441,125.6914,42490.0
2022-02-08 13:05:00,132.96,132.98,132.89,132.9,50695.0,125.7009,125.7198,125.6347,125.6441,50695.0
2022-02-08 13:10:00,132.9,132.96,132.86,132.95,41242.0,125.6441,125.7009,125.6063,125.6914,41242.0
2022-02-08 13:15:00,132.95,133.0,132.87,132.95,54944.0,125.6914,125.7387,125.6158,125.6914,54944.0
2022-02-08 13:20:00,132.95,132.98,132.88,132.9,35944.0,125.6914,125.7198,125.6252,125.6441,35944.0
2022-02-08 13:25:00,132.9,132.9,132.81,132.83,66127.0,125.6441,125.6441,125.559,125.578,66127.0
2022-02-08 13:30:00,132.84,132.95,132.84,132.9,94606.0,125.5874,125.6914,125.5874,125.6441,94606.0
2022-02-08 13:35:00,132.9,132.99,132.9,132.93,37781.0,125.6441,125.7292,125.6441,125.6725,37781.0
2022-02-08 13:40:00,132.93,132.95,132.85,132.88,37058.0,125.6725,125.6914,125.5969,125.6252,37058.0
2022-02-08 13:45:00,132.89,132.93,132.85,132.92,53439.0,125.6347,125.6725,125.5969,125.663,53439.0
2022-02-08 13:50:00,132.92,132.94,132.85,132.94,43009.0,125.663,125.6819,125.5969,125.6819,43009.0
2022-02-08 13:55:00,132.94,133.04,132.94,133.03,39334.0,125.6819,125.7765,125.6819,125.767,39334.0
2022-02-08 14:00:00,133.03,133.04,132.93,132.99,45160.0,125.767,125.7765,125.6725,125.7292,45160.0
2022-02-08 14:05:00,133.0,133.03,132.96,132.96,38525.0,125.7387,125.767,125.7009,125.7009,38525.0
2022-02-08 14:10:00,132.96,132.97,132.86,132.89,26735.0,125.7009,125.7103,125.6063,125.6347,26735.0
2022-02-08 14:15:00,132.89,132.91,132.76,132.8,56268.0,125.6347,125.6536,125.5118,125.5496,56268.0
2022-02-08 14:20:00,132.79,132.8,132.61,132.61,69372.0,125.5401,125.5496,125.37,125.37,69372.0
2022-02-08 14:25:00,132.61,132.62,132.56,132.58,38467.0,125.37,125.3794,125.3227,125.3416,38467.0
2022-02-08 14:30:00,132.57,132.64,132.54,132.62,87361.0,125.3321,125.3983,125.3038,125.3794,87361.0
2022-02-08 14:35:00,132.62,132.64,132.43,132.45,167007.0,125.3794,125.3983,125.1998,125.2187,167007.0
2022-02-08 14:40:00,132.46,132.54,132.45,132.53,62393.0,125.2282,125.3038,125.2187,125.2943,62393.0
2022-02-08 14:45:00,132.53,132.6,132.47,132.59,80242.0,125.2943,125.3605,125.2376,125.3511,80242.0
2022-02-08 14:50:00,132.59,132.69,132.57,132.69,135986.0,125.3511,125.4456,125.3321,125.4456,135986.0
2022-02-08 14:55:00,132.7,132.71,132.59,132.64,102861.0,125.455,125.4645,125.3511,125.3983,102861.0
2022-02-08 15:00:00,132.63,132.66,132.53,132.63,146203.0,125.3889,125.4172,125.2943,125.3889,146203.0
2022-02-08 15:05:00,132.62,132.7,132.57,132.67,93851.0,125.3794,125.455,125.3321,125.4267,93851.0
2022-02-08 15:10:00,132.68,132.99,132.67,132.96,103356.0,125.4361,125.7292,125.4267,125.7009,103356.0
2022-02-08 15:15:00,132.96,133.04,132.94,132.98,136524.0,125.7009,125.7765,125.6819,125.7198,136524.0
2022-02-08 15:20:00,132.98,133.02,132.93,132.94,138691.0,125.7198,125.7576,125.6725,125.6819,138691.0
2022-02-08 15:25:00,132.95,132.96,132.83,132.89,131772.0,125.6914,125.7009,125.578,125.6347,131772.0
2022-02-08 15:30:00,132.9,133.06,132.83,133.02,161645.0,125.6441,125.7954,125.578,125.7576,161645.0
2022-02-08 15:35:00,133.03,133.03,132.92,132.97,187986.0,125.767,125.767,125.663,125.7103,187986.0
2022-02-08 15:40:00,132.97,133.08,132.96,132.98,208661.0,125.7103,125.8143,125.7009,125.7198,208661.0
2022-02-08 15:45:00,132.97,133.12,132.87,133.06,258676.0,125.7103,125.8521,125.6158,125.7954,258676.0
2022-02-08 15:50:00,133.07,133.26,132.99,133.23,524478.0,125.8048,125.9845,125.7292,125.9561,524478.0
2022-02-08 15:55:00,133.23,133.38,133.05,133.09,1041029.0,125.9561,126.0979,125.7859,125.8238,1041029.0
2022-02-09 09:30:00,133.79,134.09,133.65,134.03,293681.0,126.4855,126.7692,126.3532,126.7124,293681.0
2022-02-09 09:35:00,134.02,134.16,133.88,133.92,267163.0,126.703,126.8353,126.5706,126.6084,267163.0
2022-02-09 09:40:00,133.94,134.19,133.88,134.19,313355.0,126.6273,126.8637,126.5706,126.8637,313355.0
2022-02-09 09:45:00,134.18,134.23,134.02,134.12,151008.0,126.8542,126.9015,126.703,126.7975,151008.0
2022-02-09 09:50:00,134.13,134.26,134.05,134.09,201880.0,126.807,126.9299,126.7313,126.7692,201880.0
2022-02-09 09:55:00,134.09,134.2,134.02,134.04,148797.0,126.7692,126.8732,126.703,126.7219,148797.0
2022-02-09 10:00:00,134.05,134.11,133.97,133.99,141622.0,126.7313,126.7881,126.6557,126.6746,141622.0
2022-02-09 10:05:00,133.98,134.06,133.96,133.96,118435.0,126.6652,126.7408,126.6463,126.6463,118435.0
2022-02-09 10:10:00,133.96,134.03,133.84,133.85,119929.0,126.6463,126.7124,126.5328,126.5423,119929.0
2022-02-09 10:15:00,133.86,134.04,133.85,133.91,154448.0,126.5517,126.7219,126.5423,126.599,154448.0
2022-02-09 10:20:00,133.92,133.97,133.8,133.86,149910.0,126.6084,126.6557,126.495,126.5517,149910.0
2022-02-09 10:25:00,133.85,134.0,133.85,133.93,166238.0,126.5423,126.6841,126.5423,126.6179,166238.0
2022-02-09 10:30:00,133.93,134.08,133.88,134.07,100132.0,126.6179,126.7597,126.5706,126.7503,100132.0
2022-02-09 10:35:00,134.07,134.16,134.05,134.12,89980.0,126.7503,126.8353,126.7313,126.7975,89980.0
2022-02-09 10:40:00,134.12,134.23,134.08,134.22,75305.0,126.7975,126.9015,126.7597,126.8921,75305.0
2022-02-09 10:45:00,134.23,134.29,134.2,134.25,60341.0,126.9015,126.9582,126.8732,126.9204,60341.0
2022-02-09 10:50:00,134.24,134.29,134.2,134.24,79272.0,126.911,126.9582,126.8732,126.911,79272.0
2022-02-09 10:55:00,134.24,134.34,134.21,134.33,77429.0,126.911,127.0055,126.8826,126.9961,77429.0
2022-02-09 11:00:00,134.33,134.36,134.21,134.27,81543.0,126.9961,127.0244,126.8826,126.9393,81543.0
2022-02-09 11:05:00,134.28,134.29,134.13,134.18,110782.0,126.9488,126.9582,126.807,126.8542,110782.0
2022-02-09 11:10:00,134.19,134.27,134.08,134.12,158849.0,126.8637,126.9393,126.7597,126.7975,158849.0
2022-02-09 11:15:00,134.12,134.17,134.06,134.14,66733.0,126.7975,126.8448,126.7408,126.8164,66733.0
2022-02-09 11:20:00,134.13,134.25,134.13,134.19,77191.0,126.807,126.9204,126.807,126.8637,77191.0
2022-02-09 11:25:00,134.19,134.23,134.14,134.16,62664.0,126.8637,126.9015,126.8164,126.8353,62664.0
2022-02-09 11:30:00,134.15,134.24,134.12,134.23,115896.0,126.8259,126.911,126.7975,126.9015,115896.0
2022-02-09 11:35:00,134.23,134.25,134.15,134.21,126333.0,126.9015,126.9204,126.8259,126.8826,126333.0
2022-02-09 11:40:00,134.21,134.27,134.2,134.21,54672.0,126.8826,126.9393,126.8732,126.8826,54672.0
2022-02-09 11:45:00,134.21,134.32,134.2,134.31,47459.0,126.8826,126.9866,126.8732,126.9771,47459.0
2022-02-09 11:50:00,134.31,134.33,134.17,134.18,78345.0,126.9771,126.9961,126.8448,126.8542,78345.0
2022-02-09 11:55:00,134.18,134.29,134.17,134.28,73725.0,126.8542,126.9582,126.8448,126.9488,73725.0
2022-02-09 12:00:00,134.27,134.3,134.23,134.25,103795.0,126.9393,126.9677,126.9015,126.9204,103795.0
2022-02-09 12:05:00,134.25,134.26,134.15,134.23,95341.0,126.9204,126.9299,126.8259,126.9015,95341.0
2022-02-09 12:10:00,134.23,134.24,134.12,134.18,1132033.0,126.9015,126.911,126.7975,126.8542,1132033.0
2022-02-09 12:15:00,134.18,134.24,134.14,134.24,50590.0,126.8542,126.911,126.8164,126.911,50590.0
2022-02-09 12:20:00,134.24,134.25,134.16,134.18,64252.0,126.911,126.9204,126.8353,126.8542,64252.0
2022-02-09 12:25:00,134.18,134.23,134.14,134.15,102871.0,126.8542,126.9015,126.8164,126.8259,102871.0
2022-02-09 12:30:00,134.15,134.21,134.1,134.16,102278.0,126.8259,126.8826,126.7786,126.8353,102278.0
2022-02-09 12:35:00,134.16,134.25,134.16,134.25,83705.0,126.8353,126.9204,126.8353,126.9204,83705.0
2022-02-09 12:40:00,134.25,134.28,134.21,134.25,59943.0,126.9204,126.9488,126.8826,126.9204,59943.0
2022-02-09 12:45:00,134.25,134.28,134.2,134.26,60677.0,126.9204,126.9488,126.8732,126.9299,60677.0
2022-02-09 12:50:00,134.26,134.28,134.23,134.26,59702.0,126.9299,126.9488,126.9015,126.9299,59702.0
2022-02-09 12:55:00,134.27,134.34,134.26,134.32,66655.0,126.9393,127.0055,126.9299,126.9866,66655.0
2022-02-09 13:00:00,134.33,134.39,134.31,134.34,94524.0,126.9961,127.0528,126.9771,127.0055,94524.0
2022-02-09 13:05:00,134.35,134.37,134.31,134.36,72463.0,127.015,127.0339,126.9771,127.0244,72463.0
2022-02-09 13:10:00,134.36,134.39,134.27,134.28,40773.0,127.0244,127.0528,126.9393,126.9488,40773.0
2022-02-09 13:15:00,134.28,134.37,134.28,134.35,36868.0,126.9488,127.0339,126.9488,127.015,36868.0
2022-02-09 13:20:00,134.37,134.39,134.33,134.34,29575.0,127.0339,127.0528,126.9961,127.0055,29575.0
2022-02-09 13:25:00,134.35,134.4,134.33,134.34,26304.0,127.015,127.0622,126.9961,127.0055,26304.0
2022-02-09 13:30:00,134.34,134.41,134.34,134.34,27062.0,127.0055,127.0717,127.0055,127.0055,27062.0
2022-02-09 13:35:00,134.33,134.33,134.25,134.26,76280.0,126.9961,126.9961,126.9204,126.9299,76280.0
2022-02-09 13:40:00,134.26,134.31,134.24,134.3,35201.0,126.9299,126.9771,126.911,126.9677,35201.0
2022-02-09 13:45:00,134.3,134.32,134.27,134.3,34793.0,126.9677,126.9866,126.9393,126.9677,34793.0
2022-02-09 13:50:00,134.3,134.35,134.28,134.3,54141.0,126.9677,127.015,126.9488,126.9677,54141.0
2022-02-09 13:55:00,134.31,134.33,134.27,134.29,41071.0,126.9771,126.9961,126.9393,126.9582,41071.0
2022-02-09 14:00:00,134.3,134.32,134.28,134.28,41240.0,126.9677,126.9866,126.9488,126.9488,41240.0
2022-02-09 14:05:00,134.28,134.35,134.25,134.34,34659.0,126.9488,127.015,126.9204,127.0055,34659.0
2022-02-09 14:10:00,134.34,134.39,134.31,134.36,44352.0,127.0055,127.0528,126.9771,127.0244,44352.0
2022-02-09 14:15:00,134.35,134.39,134.32,134.37,24724.0,127.015,127.0528,126.9866,127.0339,24724.0
2022-02-09 14:20:00,134.36,134.38,134.32,134.34,23829.0,127.0244,127.0433,126.9866,127.0055,23829.0
2022-02-09 14:25:00,134.34,134.38,134.33,134.38,30475.0,127.0055,127.0433,126.9961,127.0433,30475.0
2022-02-09 14:30:00,134.38,134.42,134.35,134.41,35558.0,127.0433,127.0811,127.015,127.0717,35558.0
2022-02-09 14:35:00,134.41,134.46,134.39,134.42,30144.0,127.0717,127.119,127.0528,127.0811,30144.0
2022-02-09 14:40:00,134.43,134.45,134.38,134.41,79523.0,127.0906,127.1095,127.0433,127.0717,79523.0
2022-02-09 14:45:00,134.41,134.42,134.34,134.36,37094.0,127.0717,127.0811,127.0055,127.0244,37094.0
2022-02-09 14:50:00,134.37,134.38,134.28,134.28,103147.0,127.0339,127.0433,126.9488,126.9488,103147.0
2022-02-09 14:55:00,134.29,134.31,134.19,134.19,93898.0,126.9582,126.9771,126.8637,126.8637,93898.0
2022-02-09 15:00:00,134.2,134.22,134.09,134.18,111820.0,126.8732,126.8921,126.7692,126.8542,111820.0
2022-02-09 15:05:00,134.17,134.17,133.98,134.0,125631.0,126.8448,126.8448,126.6652,126.6841,125631.0
2022-02-09 15:10:00,134.0,134.05,134.0,134.01,81553.0,126.6841,126.7313,126.6841,126.6935,81553.0
2022-02-09 15:15:00,134.01,134.08,133.94,134.08,108658.0,126.6935,126.7597,126.6273,126.7597,108658.0
2022-02-09 15:20:00,134.09,134.13,134.05,134.08,107886.0,126.7692,126.807,126.7313,126.7597,107886.0
2022-02-09 15:25:00,134.07,134.19,134.01,134.19,77545.0,126.7503,126.8637,126.6935,126.8637,77545.0
2022-02-09 15:30:00,134.19,134.26,134.17,134.21,131023.0,126.8637,126.9299,126.8448,126.8826,131023.0
2022-02-09 15:35:00,134.21,134.31,134.19,134.24,112294.0,126.8826,126.9771,126.8637,126.911,112294.0
2022-02-09 15:40:00,134.24,134.25,134.01,134.1,243953.0,126.911,126.9204,126.6935,126.7786,243953.0
2022-02-09 15:45:00,134.09,134.2,134.03,134.19,267700.0,126.7692,126.8732,126.7124,126.8637,267700.0
2022-02-09 15:50:00,134.19,134.32,134.11,134.15,583629.0,126.8637,126.9866,126.7881,126.8259,583629.0
2022-02-09 15:55:00,134.15,134.2,134.05,134.2,604577.0,126.8259,126.8732,126.7313,126.8732,604577.0
2022-02-10 09:30:00,132.63,132.8,132.57,132.6,259277.0,125.3889,125.5496,125.3321,125.3605,259277.0
2022-02-10 09:35:00,132.62,132.97,132.6,132.94,301707.0,125.3794,125.7103,125.3605,125.6819,301707.0
2022-02-10 09:40:00,132.93,133.21,132.9,133.17,291159.0,125.6725,125.9372,125.6441,125.8994,291159.0
2022-02-10 09:45:00,133.19,133.26,133.11,133.23,150439.0,125.9183,125.9845,125.8427,125.9561,150439.0
2022-02-10 09:50:00,133.24,133.48,133.22,133.3,215875.0,125.9656,126.1925,125.9467,126.0223,215875.0
2022-02-10 09:55:00,133.29,133.43,133.24,133.38,93438.0,126.0128,126.1452,125.9656,126.0979,93438.0
2022-02-10 10:00:00,133.39,133.61,133.39,133.6,123421.0,126.1074,126.3154,126.1074,126.3059,123421.0
2022-02-10 10:05:00,133.59,133.73,133.49,133.67,150142.0,126.2965,126.4288,126.2019,126.3721,150142.0
2022-02-10 10:10:00,133.69,133.74,133.58,133.66,116665.0,126.391,126.4383,126.287,126.3626,116665.0
2022-02-10 10:15:00,133.65,133.67,133.49,133.49,130526.0,126.3532,126.3721,126.2019,126.2019,130526.0
2022-02-10 10:20:00,133.49,133.53,133.39,133.42,106895.0,126.2019,126.2397,126.1074,126.1357,106895.0
2022-02-10 10:25:00,133.42,133.51,133.37,133.5,93222.0,126.1357,126.2208,126.0885,126.2114,93222.0
2022-02-10 10:30:00,133.5,133.52,133.37,133.42,117235.0,126.2114,126.2303,126.0885,126.1357,117235.0
2022-02-10 10:35:00,133.43,133.68,133.38,133.68,112310.0,126.1452,126.3815,126.0979,126.3815,112310.0
2022-02-10 10:40:00,133.68,133.79,133.63,133.71,123895.0,126.3815,126.4855,126.3343,126.4099,123895.0
2022-02-10 10:45:00,133.71,133.71,133.51,133.61,108731.0,126.4099,126.4099,126.2208,126.3154,108731.0
2022-02-10 10:50:00,133.62,133.62,133.31,133.38,149871.0,126.3248,126.3248,126.0317,126.0979,149871.0
2022-02-10 10:55:00,133.36,133.38,133.18,133.25,227851.0,126.079,126.0979,125.9088,125.975,227851.0
2022-02-10 11:00:00,133.25,133.4,133.15,133.37,211550.0,125.975,126.1168,125.8805,126.0885,211550.0
2022-02-10 11:05:00,133.36,133.45,133.35,133.43,59022.0,126.079,126.1641,126.0696,126.1452,59022.0
2022-02-10 11:10:00,133.43,133.44,133.22,133.24,115158.0,126.1452,126.1546,125.9467,125.9656,115158.0
2022-02-10 11:15:00,133.25,133.37,133.19,133.2,92284.0,125.975,126.0885,125.9183,125.9278,92284.0
2022-02-10 11:20:00,133.21,133.29,133.17,133.27,74842.0,125.9372,126.0128,125.8994,125.9939,74842.0
2022-02-10 11:25:00,133.27,133.28,133.17,133.25,85339.0,125.9939,126.0034,125.8994,125.975,85339.0
2022-02-10 11:30:00,133.26,133.29,133.07,133.07,103071.0,125.9845,126.0128,125.8048,125.8048,103071.0
2022-02-10 11:35:00,133.08,133.2,133.08,133.13,79118.0,125.8143,125.9278,125.8143,125.8616,79118.0
2022-02-10 11:40:00,133.13,133.34,133.13,133.34,81656.0,125.8616,126.0601,125.8616,126.0601,81656.0
2022-02-10 11:45:00,133.34,133.52,133.32,133.45,78231.0,126.0601,126.2303,126.0412,126.1641,78231.0
2022-02-10 11:50:00,133.45,133.48,133.39,133.43,73099.0,126.1641,126.1925,126.1074,126.1452,73099.0
2022-02-10 11:55:00,133.44,133.52,133.42,133.5,74039.0,126.1546,126.2303,126.1357,126.2114,74039.0
2022-02-10 12:00:00,133.5,133.52,133.42,133.45,75256.0,126.2114,126.2303,126.1357,126.1641,75256.0
2022-02-10 12:05:00,133.46,133.52,133.4,133.45,73342.0,126.1736,126.2303,126.1168,126.1641,73342.0
2022-02-10 12:10:00,133.44,133.53,133.44,133.5,46962.0,126.1546,126.2397,126.1546,126.2114,46962.0
2022-02-10 12:15:00,133.51,133.59,133.44,133.56,64437.0,126.2208,126.2965,126.1546,126.2681,64437.0
2022-02-10 12:20:00,133.56,133.64,133.54,133.59,70680.0,126.2681,126.3437,126.2492,126.2965,70680.0
2022-02-10 12:25:00,133.59,133.61,133.53,133.57,69834.0,126.2965,126.3154,126.2397,126.2776,69834.0
2022-02-10 12:30:00,133.58,133.66,133.45,133.46,70746.0,126.287,126.3626,126.1641,126.1736,70746.0
2022-02-10 12:35:00,133.47,133.62,133.46,133.6,46178.0,126.183,126.3248,126.1736,126.3059,46178.0
2022-02-10 12:40:00,133.6,133.64,133.57,133.62,54377.0,126.3059,126.3437,126.2776,126.3248,54377.0
2022-02-10 12:45:00,133.63,133.63,133.05,133.23,482879.0,126.3343,126.3343,125.7859,125.9561,482879.0
2022-02-10 12:50:00,133.23,133.23,132.94,133.05,209818.0,125.9561,125.9561,125.6819,125.7859,209818.0
2022-02-10 12:55:00,133.05,133.18,132.93,133.09,177069.0,125.7859,125.9088,125.6725,125.8238,177069.0
2022-02-10 13:00:00,133.08,133.21,132.99,133.17,178967.0,125.8143,125.9372,125.7292,125.8994,178967.0
2022-02-10 13:05:00,133.17,133.28,133.13,133.18,143921.0,125.8994,126.0034,125.8616,125.9088,143921.0
2022-02-10 13:10:00,133.17,133.3,133.13,133.16,122744.0,125.8994,126.0223,125.8616,125.8899,122744.0
2022-02-10 13:15:00,133.16,133.16,132.81,132.88,203333.0,125.8899,125.8899,125.559,125.6252,203333.0
2022-02-10 13:20:00,132.88,132.99,132.79,132.92,120645.0,125.6252,125.7292,125.5401,125.663,120645.0
2022-02-10 13:25:00,132.92,132.95,132.68,132.69,163281.0,125.663,125.6914,125.4361,125.4456,163281.0
2022-02-10 13:30:00,132.68,132.76,132.6,132.62,108429.0,125.4361,125.5118,125.3605,125.3794,108429.0
2022-02-10 13:35:00,132.63,132.63,132.36,132.58,151536.0,125.3889,125.3889,125.1336,125.3416,151536.0
2022-02-10 13:40:00,132.59,132.68,132.55,132.62,112300.0,125.3511,125.4361,125.3132,125.3794,112300.0
2022-02-10 13:45:00,132.62,132.7,132.56,132.62,104916.0,125.3794,125.455,125.3227,125.3794,104916.0
2022-02-10 13:50:00,132.62,132.68,132.55,132.58,67514.0,125.3794,125.4361,125.3132,125.3416,67514.0
2022-02-10 13:55:00,132.58,132.72,132.5,132.72,56362.0,125.3416,125.474,125.266,125.474,56362.0
2022-02-10 14:00:00,132.71,132.73,132.52,132.53,79940.0,125.4645,125.4834,125.2849,125.2943,79940.0
2022-02-10 14:05:00,132.53,132.55,132.4,132.44,106929.0,125.2943,125.3132,125.1714,125.2092,106929.0
2022-02-10 14:10:00,132.45,132.47,132.27,132.32,80017.0,125.2187,125.2376,125.0485,125.0958,80017.0
2022-02-10 14:15:00,132.31,132.32,132.13,132.15,146233.0,125.0863,125.0958,124.9162,124.9351,146233.0
2022-02-10 14:20:00,132.16,132.24,132.04,132.16,161142.0,124.9445,125.0202,124.8311,124.9445,161142.0
2022-02-10 14:25:00,132.18,132.37,132.08,132.28,129366.0,124.9634,125.1431,124.8689,125.058,129366.0
2022-02-10 14:30:00,132.28,132.36,132.25,132.32,57262.0,125.058,125.1336,125.0296,125.0958,57262.0
2022-02-10 14:35:00,132.32,132.51,132.28,132.38,96804.0,125.0958,125.2754,125.058,125.1525,96804.0
2022-02-10 14:40:00,132.39,132.5,132.31,132.33,86968.0,125.162,125.266,125.0863,125.1053,86968.0
2022-02-10 14:45:00,132.33,132.44,132.23,132.24,116644.0,125.1053,125.2092,125.0107,125.0202,116644.0
2022-02-10 14:50:00,132.25,132.31,132.09,132.11,80651.0,125.0296,125.0863,124.8784,124.8973,80651.0
2022-02-10 14:55:00,132.11,132.17,132.04,132.14,86454.0,124.8973,124.954,124.8311,124.9256,86454.0
2022-02-10 15:00:00,132.14,132.2,132.02,132.15,139862.0,124.9256,124.9823,124.8122,124.9351,139862.0
2022-02-10 15:05:00,132.16,132.29,132.12,132.27,169734.0,124.9445,125.0674,124.9067,125.0485,169734.0
2022-02-10 15:10:00,132.27,132.4,132.23,132.31,109529.0,125.0485,125.1714,125.0107,125.0863,109529.0
2022-02-10 15:15:00,132.3,132.43,132.16,132.18,160923.0,125.0769,125.1998,124.9445,124.9634,160923.0
2022-02-10 15:20:00,132.19,132.26,132.09,132.22,174699.0,124.9729,125.0391,124.8784,125.0013,174699.0
2022-02-10 15:25:00,132.23,132.29,132.14,132.15,193082.0,125.0107,125.0674,124.9256,124.9351,193082.0
2022-02-10 15:30:00,132.14,132.14,131.85,131.86,227178.0,124.9256,124.9256,124.6515,124.6609,227178.0
2022-02-10 15:35:00,131.86,132.02,131.83,132.01,275639.0,124.6609,124.8122,124.6325,124.8027,275639.0
2022-02-10 15:40:00,132.01,132.05,131.82,131.89,224451.0,124.8027,124.8405,124.6231,124.6893,224451.0
2022-02-10 15:45:00,131.88,131.89,131.61,131.69,644466.0,124.6798,124.6893,124.4246,124.5002,644466.0
2022-02-10 15:50:00,131.68,131.91,131.56,131.86,538140.0,124.4907,124.7082,124.3773,124.6609,538140.0
2022-02-10 15:55:00,131.87,132.25,131.87,132.06,717936.0,124.6704,125.0296,124.6704,124.85,717936.0
2022-02-11 09:30:00,131.77,132.18,131.76,132.02,219999.0,124.5758,124.9634,124.5664,124.8122,219999.0
2022-02-11 09:35:00,132.01,132.36,132.0,132.25,175432.0,124.8027,125.1336,124.7933,125.0296,175432.0
2022-02-11 09:40:00,132.26,132.46,132.23,132.43,189609.0,125.0391,125.2282,125.0107,125.1998,189609.0
2022-02-11 09:45:00,132.43,132.9,132.43,132.79,186729.0,125.1998,125.6441,125.1998,125.5401,186729.0
2022-02-11 09:50:00,132.8,132.88,132.63,132.74,89606.0,125.5496,125.6252,125.3889,125.4929,89606.0
2022-02-11 09:55:00,132.75,132.83,132.44,132.56,138915.0,125.5023,125.578,125.2092,125.3227,138915.0
2022-02-11 10:00:00,132.57,132.66,132.3,132.39,114386.0,125.3321,125.4172,125.0769,125.162,114386.0
2022-02-11 10:05:00,132.39,132.55,132.35,132.42,122465.0,125.162,125.3132,125.1242,125.1903,122465.0
2022-02-11 10:10:00,132.42,132.44,132.15,132.34,91650.0,125.1903,125.2092,124.9351,125.1147,91650.0
2022-02-11 10:15:00,132.35,132.48,132.28,132.46,115168.0,125.1242,125.2471,125.058,125.2282,115168.0
2022-02-11 10:20:00,132.46,132.55,132.42,132.52,56814.0,125.2282,125.3132,125.1903,125.2849,56814.0
2022-02-11 10:25:00,132.52,132.68,132.49,132.55,50353.0,125.2849,125.4361,125.2565,125.3132,50353.0
2022-02-11 10:30:00,132.56,132.65,132.26,132.29,66644.0,125.3227,125.4078,125.0391,125.0674,66644.0
2022-02-11 10:35:00,132.3,132.43,132.24,132.37,89348.0,125.0769,125.1998,125.0202,125.1431,89348.0
2022-02-11 10:40:00,132.37,132.41,132.28,132.31,51044.0,125.1431,125.1809,125.058,125.0863,51044.0
2022-02-11 10:45:00,132.31,132.33,132.2,132.25,65786.0,125.0863,125.1053,124.9823,125.0296,65786.0
2022-02-11 10:50:00,132.24,132.3,132.03,132.05,64406.0,125.0202,125.0769,124.8216,124.8405,64406.0
2022-02-11 10:55:00,132.05,132.15,131.97,132.03,89500.0,124.8405,124.9351,124.7649,124.8216,89500.0
2022-02-11 11:00:00,132.03,132.15,131.96,132.13,131317.0,124.8216,124.9351,124.7555,124.9162,131317.0
2022-02-11 11:05:00,132.13,132.13,131.79,131.8,80825.0,124.9162,124.9162,124.5947,124.6042,80825.0
2022-02-11 11:10:00,131.81,131.84,131.69,131.75,183816.0,124.6136,124.642,124.5002,124.5569,183816.0
2022-02-11 11:15:00,131.75,131.79,131.54,131.61,146284.0,124.5569,124.5947,124.3584,124.4246,146284.0
2022-02-11 11:20:00,131.61,131.69,131.6,131.63,213360.0,124.4246,124.5002,124.4151,124.4435,213360.0
2022-02-11 11:25:00,131.63,131.64,131.47,131.53,113122.0,124.4435,124.4529,124.2922,124.3489,113122.0
2022-02-11 11:30:00,131.54,131.66,131.53,131.56,145959.0,124.3584,124.4718,124.3489,124.3773,145959.0
2022-02-11 11:35:00,131.57,131.61,131.46,131.51,107310.0,124.3867,124.4246,124.2827,124.33,107310.0
2022-02-11 11:40:00,131.5,131.55,131.36,131.43,122283.0,124.3206,124.3678,124.1882,124.2544,122283.0
2022-02-11 11:45:00,131.43,131.53,131.39,131.48,108753.0,124.2544,124.3489,124.2166,124.3017,108753.0
2022-02-11 11:50:00,131.48,131.56,131.43,131.49,91079.0,124.3017,124.3773,124.2544,124.3111,91079.0
2022-02-11 11:55:00,131.49,131.7,131.49,131.64,87764.0,124.3111,124.5096,124.3111,124.4529,87764.0
2022-02-11 12:00:00,131.62,131.63,131.53,131.58,76731.0,124.434,124.4435,124.3489,124.3962,76731.0
2022-02-11 12:05:00,131.58,131.61,131.53,131.56,41123.0,124.3962,124.4246,124.3489,124.3773,41123.0
2022-02-11 12:10:00,131.57,131.7,131.52,131.62,111079.0,124.3867,124.5096,124.3395,124.434,111079.0
2022-02-11 12:15:00,131.64,131.66,131.46,131.49,49513.0,124.4529,124.4718,124.2827,124.3111,49513.0
2022-02-11 12:20:00,131.49,131.51,131.45,131.48,27998.0,124.3111,124.33,124.2733,124.3017,27998.0
2022-02-11 12:25:00,131.48,131.54,131.45,131.53,29002.0,124.3017,124.3584,124.2733,124.3489,29002.0
2022-02-11 12:30:00,131.52,131.66,131.49,131.6,48924.0,124.3395,124.4718,124.3111,124.4151,48924.0
2022-02-11 12:35:00,131.59,131.63,131.5,131.56,42010.0,124.4057,124.4435,124.3206,124.3773,42010.0
2022-02-11 12:40:00,131.56,131.62,131.52,131.53,38628.0,124.3773,124.434,124.3395,124.3489,38628.0
2022-02-11 12:45:00,131.52,131.54,131.45,131.48,28258.0,124.3395,124.3584,124.2733,124.3017,28258.0
2022-02-11 12:50:00,131.47,131.47,131.39,131.41,32611.0,124.2922,124.2922,124.2166,124.2355,32611.0
2022-02-11 12:55:00,131.41,131.49,131.39,131.48,52667.0,124.2355,124.3111,124.2166,124.3017,52667.0
2022-02-11 13:00:00,131.46,131.52,131.45,131.47,34570.0,124.2827,124.3395,124.2733,124.2922,34570.0
2022-02-11 13:05:00,131.47,131.76,131.44,131.76,82876.0,124.2922,124.5664,124.2638,124.5664,82876.0
2022-02-11 13:10:00,131.77,131.77,131.58,131.61,29816.0,124.5758,124.5758,124.3962,124.4246,29816.0
2022-02-11 13:15:00,131.62,131.63,131.53,131.62,55416.0,124.434,124.4435,124.3489,124.434,55416.0
2022-02-11 13:20:00,131.62,131.64,131.54,131.56,50907.0,124.434,124.4529,124.3584,124.3773,50907.0
2022-02-11 13:25:00,131.56,131.57,131.34,131.34,73162.0,124.3773,124.3867,124.1693,124.1693,73162.0
2022-02-11 13:30:00,131.33,131.34,131.12,131.14,127973.0,124.1598,124.1693,123.9613,123.9802,127973.0
2022-02-11 13:35:00,131.13,131.13,130.68,130.69,218531.0,123.9708,123.9708,123.5453,123.5548,218531.0
2022-02-11 13:40:00,130.7,130.81,130.4,130.43,292962.0,123.5642,123.6682,123.2806,123.309,292962.0
2022-02-11 13:45:00,130.42,130.42,130.1,130.37,209863.0,123.2995,123.2995,122.997,123.2523,209863.0
2022-02-11 13:50:00,130.38,130.52,130.21,130.5,189261.0,123.2617,123.3941,123.101,123.3752,189261.0
2022-02-11 13:55:00,130.5,130.55,130.36,130.43,162291.0,123.3752,123.4224,123.2428,123.309,162291.0
2022-02-11 14:00:00,130.42,130.6,130.17,130.5,264429.0,123.2995,123.4697,123.0632,123.3752,264429.0
2022-02-11 14:05:00,130.49,130.73,130.33,130.49,247487.0,123.3657,123.5926,123.2144,123.3657,247487.0
2022-02-11 14:10:00,130.5,130.71,130.39,130.71,171813.0,123.3752,123.5737,123.2712,123.5737,171813.0
2022-02-11 14:15:00,130.71,131.02,130.63,130.91,247181.0,123.5737,123.8668,123.4981,123.7628,247181.0
2022-02-11 14:20:00,130.9,131.08,130.81,130.81,120420.0,123.7533,123.9235,123.6682,123.6682,120420.0
2022-02-11 14:25:00,130.78,130.83,130.49,130.51,140207.0,123.6399,123.6871,123.3657,123.3846,140207.0
2022-02-11 14:30:00,130.53,131.0,130.5,130.93,187141.0,123.4035,123.8479,123.3752,123.7817,187141.0
2022-02-11 14:35:00,130.94,130.94,130.75,130.77,106085.0,123.7911,123.7911,123.6115,123.6304,106085.0
2022-02-11 14:40:00,130.77,130.84,130.58,130.61,130473.0,123.6304,123.6966,123.4508,123.4792,130473.0
2022-02-11 14:45:00,130.61,130.66,130.35,130.4,91930.0,123.4792,123.5264,123.2334,123.2806,91930.0
2022-02-11 14:50:00,130.4,130.4,130.16,130.31,101764.0,123.2806,123.2806,123.0537,123.1955,101764.0
2022-02-11 14:55:00,130.32,130.65,130.31,130.6,112369.0,123.205,123.517,123.1955,123.4697,112369.0
2022-02-11 15:00:00,130.59,131.0,130.55,130.93,350359.0,123.4602,123.8479,123.4224,123.7817,350359.0
2022-02-11 15:05:00,130.91,130.98,130.64,130.69,163772.0,123.7628,123.829,123.5075,123.5548,163772.0
2022-02-11 15:10:00,130.7,130.77,130.56,130.61,93689.0,123.5642,123.6304,123.4319,123.4792,93689.0
2022-02-11 15:15:00,130.61,130.83,130.42,130.43,177559.0,123.4792,123.6871,123.2995,123.309,177559.0
2022-02-11 15:20:00,130.44,130.59,130.31,130.36,158451.0,123.3184,123.4602,123.1955,123.2428,158451.0
2022-02-11 15:25:00,130.38,130.62,130.34,130.57,151321.0,123.2617,123.4886,123.2239,123.4413,151321.0
2022-02-11 15:30:00,130.56,130.61,130.27,130.55,172174.0,123.4319,123.4792,123.1577,123.4224,172174.0
2022-02-11 15:35:00,130.55,130.61,130.39,130.42,234584.0,123.4224,123.4792,123.2712,123.2995,234584.0
2022-02-11 15:40:00,130.43,130.46,130.09,130.35,178324.0,123.309,123.3373,122.9875,123.2334,178324.0
2022-02-11 15:45:00,130.36,130.82,130.33,130.81,421495.0,123.2428,123.6777,123.2144,123.6682,421495.0
2022-02-11 15:50:00,130.81,130.86,130.37,130.41,444654.0,123.6682,123.7155,123.2523,123.2901,444654.0
2022-02-11 15:55:00,130.41,130.71,130.22,130.22,647648.0,123.2901,123.5737,123.1104,123.1104,647648.0
2022-02-14 09:30:00,129.98,130.23,129.69,129.85,241065.0,122.8836,123.1199,122.6094,122.7606,241065.0
2022-02-14 09:35:00,129.87,130.02,129.75,129.76,203985.0,122.7796,122.9214,122.6661,122.6756,203985.0
2022-02-14 09:40:00,129.76,129.9,129.45,129.51,225812.0,122.6756,122.8079,122.3825,122.4392,225812.0
2022-02-14 09:45:00,129.5,129.52,129.25,129.4,222022.0,122.4298,122.4487,122.1934,122.3352,222022.0
2022-02-14 09:50:00,129.39,129.43,129.2,129.37,276693.0,122.3258,122.3636,122.1461,122.3069,276693.0
2022-02-14 09:55:00,129.37,129.37,129.16,129.25,167245.0,122.3069,122.3069,122.1083,122.1934,167245.0
2022-02-14 10:00:00,129.26,129.26,128.87,128.92,240262.0,122.2029,122.2029,121.8342,121.8814,240262.0
2022-02-14 10:05:00,128.92,128.95,128.78,128.82,182207.0,121.8814,121.9098,121.7491,121.7869,182207.0
2022-02-14 10:10:00,128.82,129.08,128.79,128.87,203759.0,121.7869,122.0327,121.7585,121.8342,203759.0
2022-02-14 10:15:00,128.87,128.88,128.47,128.68,261438.0,121.8342,121.8436,121.456,121.6545,261438.0
2022-02-14 10:20:00,128.67,128.97,128.62,128.88,327655.0,121.6451,121.9287,121.5978,121.8436,327655.0
2022-02-14 10:25:00,128.87,128.88,128.67,128.76,119074.0,121.8342,121.8436,121.6451,121.7302,119074.0
2022-02-14 10:30:00,128.76,128.83,128.39,128.56,152315.0,121.7302,121.7963,121.3804,121.5411,152315.0
2022-02-14 10:35:00,128.56,128.67,128.52,128.62,93400.0,121.5411,121.6451,121.5033,121.5978,93400.0
2022-02-14 10:40:00,128.61,128.63,128.51,128.56,125882.0,121.5883,121.6073,121.4938,121.5411,125882.0
2022-02-14 10:45:00,128.55,128.63,128.5,128.55,129136.0,121.5316,121.6073,121.4844,121.5316,129136.0
2022-02-14 10:50:00,128.56,128.66,128.42,128.47,163597.0,121.5411,121.6356,121.4087,121.456,163597.0
2022-02-14 10:55:00,128.48,128.54,128.29,128.3,190697.0,121.4654,121.5222,121.2858,121.2953,190697.0
2022-02-14 11:00:00,128.31,128.36,128.19,128.33,208741.0,121.3047,121.352,121.1913,121.3236,208741.0
2022-02-14 11:05:00,128.33,128.33,128.08,128.13,86518.0,121.3236,121.3236,121.0873,121.1346,86518.0
2022-02-14 11:10:00,128.12,128.17,128.02,128.03,68563.0,121.1251,121.1724,121.0306,121.04,68563.0
2022-02-14 11:15:00,128.02,128.28,127.95,128.26,281947.0,121.0306,121.2764,120.9644,121.2575,281947.0
2022-02-14 11:20:00,128.25,128.26,128.13,128.2,122264.0,121.248,121.2575,121.1346,121.2007,122264.0
2022-02-14 11:25:00,128.22,128.44,128.17,128.38,181228.0,121.2196,121.4276,121.1724,121.3709,181228.0
2022-02-14 11:30:00,128.39,128.5,128.32,128.48,334893.0,121.3804,121.4844,121.3142,121.4654,334893.0
2022-02-14 11:35:00,128.47,128.6,128.44,128.52,109930.0,121.456,121.5789,121.4276,121.5033,109930.0
2022-02-14 11:40:00,128.51,128.65,128.51,128.6,87668.0,121.4938,121.6262,121.4938,121.5789,87668.0
2022-02-14 11:45:00,128.61,128.72,128.61,128.72,71457.0,121.5883,121.6923,121.5883,121.6923,71457.0
2022-02-14 11:50:00,128.73,128.76,128.54,128.55,99193.0,121.7018,121.7302,121.5222,121.5316,99193.0
2022-02-14 11:55:00,128.56,128.66,128.53,128.65,53619.0,121.5411,121.6356,121.5127,121.6262,53619.0
2022-02-14 12:00:00,128.65,128.72,128.58,128.64,95533.0,121.6262,121.6923,121.56,121.6167,95533.0
2022-02-14 12:05:00,128.64,128.64,128.49,128.51,94274.0,121.6167,121.6167,121.4749,121.4938,94274.0
2022-02-14 12:10:00,128.52,128.65,128.5,128.62,64741.0,121.5033,121.6262,121.4844,121.5978,64741.0
2022-02-14 12:15:00,128.63,128.71,128.62,128.65,47533.0,121.6073,121.6829,121.5978,121.6262,47533.0
2022-02-14 12:20:00,128.65,128.74,128.65,128.73,50517.0,121.6262,121.7113,121.6262,121.7018,50517.0
2022-02-14 12:25:00,128.73,128.92,128.71,128.92,72322.0,121.7018,121.8814,121.6829,121.8814,72322.0
2022-02-14 12:30:00,128.91,129.07,128.9,128.96,107898.0,121.872,122.0232,121.8625,121.9192,107898.0
2022-02-14 12:35:00,128.97,128.98,128.85,128.95,84531.0,121.9287,121.9381,121.8152,121.9098,84531.0
2022-02-14 12:40:00,128.95,129.21,128.95,129.17,57765.0,121.9098,122.1556,121.9098,122.1178,57765.0
2022-02-14 12:45:00,129.16,129.18,129.08,129.18,49728.0,122.1083,122.1272,122.0327,122.1272,49728.0
2022-02-14 12:50:00,129.18,129.22,129.14,129.22,49847.0,122.1272,122.165,122.0894,122.165,49847.0
2022-02-14 12:55:00,129.22,129.22,129.1,129.16,68834.0,122.165,122.165,122.0516,122.1083,68834.0
2022-02-14 13:00:00,129.17,129.23,129.08,129.13,77634.0,122.1178,122.1745,122.0327,122.08,77634.0
2022-02-14 13:05:00,129.14,129.29,129.14,129.16,117553.0,122.0894,122.2312,122.0894,122.1083,117553.0
2022-02-14 13:10:00,129.16,129.21,129.14,129.15,50997.0,122.1083,122.1556,122.0894,122.0989,50997.0
2022-02-14 13:15:00,129.15,129.18,129.11,129.17,65617.0,122.0989,122.1272,122.0611,122.1178,65617.0
2022-02-14 13:20:00,129.18,129.19,128.94,128.97,133913.0,122.1272,122.1367,121.9003,121.9287,133913.0
2022-02-14 13:25:00,128.97,129.0,128.93,128.95,32319.0,121.9287,121.9571,121.8909,121.9098,32319.0
2022-02-14 13:30:00,128.94,128.97,128.75,128.84,124395.0,121.9003,121.9287,121.7207,121.8058,124395.0
2022-02-14 13:35:00,128.85,128.98,128.81,128.91,55519.0,121.8152,121.9381,121.7774,121.872,55519.0
2022-02-14 13:40:00,128.92,128.94,128.81,128.86,42968.0,121.8814,121.9003,121.7774,121.8247,42968.0
2022-02-14 13:45:00,128.84,128.89,128.6,128.62,108274.0,121.8058,121.8531,121.5789,121.5978,108274.0
2022-02-14 13:50:00,128.63,128.63,128.22,128.26,265292.0,121.6073,121.6073,121.2196,121.2575,265292.0
2022-02-14 13:55:00,128.26,128.39,128.18,128.19,120840.0,121.2575,121.3804,121.1818,121.1913,120840.0
2022-02-14 14:00:00,128.19,128.28,128.12,128.14,147726.0,121.1913,121.2764,121.1251,121.144,147726.0
2022-02-14 14:05:00,128.15,128.16,128.02,128.08,169475.0,121.1535,121.1629,121.0306,121.0873,169475.0
2022-02-14 14:10:00,128.07,128.25,128.02,128.16,111089.0,121.0778,121.248,121.0306,121.1629,111089.0
2022-02-14 14:15:00,128.15,128.22,128.1,128.19,113273.0,121.1535,121.2196,121.1062,121.1913,113273.0
2022-02-14 14:20:00,128.19,128.32,128.15,128.17,93497.0,121.1913,121.3142,121.1535,121.1724,93497.0
2022-02-14 14:25:00,128.16,128.78,128.11,128.47,295206.0,121.1629,121.7491,121.1156,121.456,295206.0
2022-02-14 14:30:00,128.47,128.61,128.28,128.6,137835.0,121.456,121.5883,121.2764,121.5789,137835.0
2022-02-14 14:35:00,128.59,128.68,128.46,128.52,111494.0,121.5694,121.6545,121.4465,121.5033,111494.0
2022-02-14 14:40:00,128.52,128.68,128.47,128.47,77994.0,121.5033,121.6545,121.456,121.456,77994.0
2022-02-14 14:45:00,128.47,128.55,128.34,128.4,78736.0,121.456,121.5316,121.3331,121.3898,78736.0
2022-02-14 14:50:00,128.39,128.75,128.39,128.53,90825.0,121.3804,121.7207,121.3804,121.5127,90825.0
2022-02-14 14:55:00,128.53,128.58,128.42,128.57,70871.0,121.5127,121.56,121.4087,121.5505,70871.0
2022-02-14 15:00:00,128.54,128.63,128.47,128.55,102975.0,121.5222,121.6073,121.456,121.5316,102975.0
2022-02-14 15:05:00,128.54,128.72,128.35,128.65,110557.0,121.5222,121.6923,121.3425,121.6262,110557.0
2022-02-14 15:10:00,128.65,128.87,128.53,128.83,122865.0,121.6262,121.8342,121.5127,121.7963,122865.0
2022-02-14 15:15:00,128.84,128.85,128.65,128.67,119365.0,121.8058,121.8152,121.6262,121.6451,119365.0
2022-02-14 15:20:00,128.66,128.96,128.56,128.86,221292.0,121.6356,121.9192,121.5411,121.8247,221292.0
2022-02-14 15:25:00,128.85,128.9,128.71,128.75,154181.0,121.8152,121.8625,121.6829,121.7207,154181.0
2022-02-14 15:30:00,128.74,129.09,128.72,129.06,143382.0,121.7113,122.0421,121.6923,122.0138,143382.0
2022-02-14 15:35:00,129.05,129.08,128.93,128.97,183387.0,122.0043,122.0327,121.8909,121.9287,183387.0
2022-02-14 15:40:00,128.97,129.15,128.94,129.14,197627.0,121.9287,122.0989,121.9003,122.0894,197627.0
2022-02-14 15:45:00,129.14,129.3,128.88,129.19,339753.0,122.0894,122.2407,121.8436,122.1367,339753.0
2022-02-14 15:50:00,129.18,129.18,128.85,128.98,616053.0,122.1272,122.1272,121.8152,121.9381,616053.0
2022-02-14 15:55:00,128.98,129.1,128.86,128.88,732739.0,121.9381,122.0516,121.8247,121.8436,732739.0
2022-02-15 09:30:00,129.99,130.7,129.9,130.65,435260.0,122.893,123.5642,122.8079,123.517,435260.0
2022-02-15 09:35:00,130.64,130.81,130.63,130.67,188397.0,123.5075,123.6682,123.4981,123.5359,188397.0
2022-02-15 09:40:00,130.67,130.7,130.5,130.64,185326.0,123.5359,123.5642,123.3752,123.5075,185326.0
2022-02-15 09:45:00,130.64,130.88,130.49,130.51,193125.0,123.5075,123.7344,123.3657,123.3846,193125.0
2022-02-15 09:50:00,130.49,130.49,130.31,130.42,166669.0,123.3657,123.3657,123.1955,123.2995,166669.0
2022-02-15 09:55:00,130.43,130.51,130.27,130.33,157889.0,123.309,123.3846,123.1577,123.2144,157889.0
2022-02-15 10:00:00,130.32,130.41,130.06,130.18,133959.0,123.205,123.2901,122.9592,123.0726,133959.0
2022-02-15 10:05:00,130.19,130.27,130.11,130.2,93802.0,123.0821,123.1577,123.0065,123.0915,93802.0
2022-02-15 10:10:00,130.2,130.36,130.14,130.35,102302.0,123.0915,123.2428,123.0348,123.2334,102302.0
2022-02-15 10:15:00,130.35,130.46,130.27,130.3,161565.0,123.2334,123.3373,123.1577,123.1861,161565.0
2022-02-15 10:20:00,130.31,130.48,130.29,130.37,87736.0,123.1955,123.3563,123.1766,123.2523,87736.0
2022-02-15 10:25:00,130.37,130.51,130.26,130.51,92788.0,123.2523,123.3846,123.1483,123.3846,92788.0
2022-02-15 10:30:00,130.51,130.51,130.34,130.37,55217.0,123.3846,123.3846,123.2239,123.2523,55217.0
2022-02-15 10:35:00,130.37,130.44,130.29,130.33,81927.0,123.2523,123.3184,123.1766,123.2144,81927.0
2022-02-15 10:40:00,130.33,130.47,130.32,130.44,61923.0,123.2144,123.3468,123.205,123.3184,61923.0
2022-02-15 10:45:00,130.44,130.63,130.44,130.62,63693.0,123.3184,123.4981,123.3184,123.4886,63693.0
2022-02-15 10:50:00,130.61,130.65,130.58,130.62,74189.0,123.4792,123.517,123.4508,123.4886,74189.0
2022-02-15 10:55:00,130.62,130.66,130.53,130.55,79962.0,123.4886,123.5264,123.4035,123.4224,79962.0
2022-02-15 11:00:00,130.56,130.71,130.54,130.65,52809.0,123.4319,123.5737,123.413,123.517,52809.0
2022-02-15 11:05:00,130.66,130.71,130.56,130.69,63591.0,123.5264,123.5737,123.4319,123.5548,63591.0
2022-02-15 11:10:00,130.68,130.68,130.54,130.57,67070.0,123.5453,123.5453,123.413,123.4413,67070.0
2022-02-15 11:15:00,130.57,130.58,130.44,130.44,49752.0,123.4413,123.4508,123.3184,123.3184,49752.0
2022-02-15 11:20:00,130.44,130.47,130.38,130.4,60520.0,123.3184,123.3468,123.2617,123.2806,60520.0
2022-02-15 11:25:00,130.39,130.39,130.13,130.2,167062.0,123.2712,123.2712,123.0254,123.0915,167062.0
2022-02-15 11:30:00,130.21,130.42,130.21,130.42,67794.0,123.101,123.2995,123.101,123.2995,67794.0
2022-02-15 11:35:00,130.43,130.48,130.37,130.37,52671.0,123.309,123.3563,123.2523,123.2523,52671.0
2022-02-15 11:40:00,130.35,130.44,130.33,130.34,49461.0,123.2334,123.3184,123.2144,123.2239,49461.0
2022-02-15 11:45:00,130.34,130.35,130.22,130.25,39039.0,123.2239,123.2334,123.1104,123.1388,39039.0
2022-02-15 11:50:00,130.26,130.27,130.15,130.22,58738.0,123.1483,123.1577,123.0443,123.1104,58738.0
2022-02-15 11:55:00,130.24,130.38,130.22,130.38,49035.0,123.1294,123.2617,123.1104,123.2617,49035.0
2022-02-15 12:00:00,130.39,130.44,130.3,130.35,75628.0,123.2712,123.3184,123.1861,123.2334,75628.0
2022-02-15 12:05:00,130.35,130.37,130.26,130.28,91988.0,123.2334,123.2523,123.1483,123.1672,91988.0
2022-02-15 12:10:00,130.29,130.31,130.12,130.13,73229.0,123.1766,123.1955,123.0159,123.0254,73229.0
2022-02-15 12:15:00,130.13,130.15,130.06,130.11,54458.0,123.0254,123.0443,122.9592,123.0065,54458.0
2022-02-15 12:20:00,130.11,130.13,130.06,130.08,32069.0,123.0065,123.0254,122.9592,122.9781,32069.0
2022-02-15 12:25:00,130.09,130.13,130.06,130.1,41545.0,122.9875,123.0254,122.9592,122.997,41545.0
2022-02-15 12:30:00,130.1,130.11,130.0,130.01,122115.0,122.997,123.0065,122.9025,122.9119,122115.0
2022-02-15 12:35:00,130.02,130.07,130.0,130.02,30856.0,122.9214,122.9686,122.9025,122.9214,30856.0
2022-02-15 12:40:00,130.0,130.01,129.87,129.93,52987.0,122.9025,122.9119,122.7796,122.8363,52987.0
2022-02-15 12:45:00,129.93,129.94,129.71,129.72,53411.0,122.8363,122.8457,122.6283,122.6377,53411.0
2022-02-15 12:50:00,129.72,129.84,129.72,129.76,39565.0,122.6377,122.7512,122.6377,122.6756,39565.0
2022-02-15 12:55:00,129.74,129.84,129.72,129.84,32825.0,122.6567,122.7512,122.6377,122.7512,32825.0
2022-02-15 13:00:00,129.85,129.93,129.82,129.89,51127.0,122.7606,122.8363,122.7323,122.7985,51127.0
2022-02-15 13:05:00,129.89,130.0,129.88,130.0,36995.0,122.7985,122.9025,122.789,122.9025,36995.0
2022-02-15 13:10:00,130.0,130.01,129.96,130.0,38471.0,122.9025,122.9119,122.8646,122.9025,38471.0
2022-02-15 13:15:00,130.01,130.01,129.92,129.92,23749.0,122.9119,122.9119,122.8268,122.8268,23749.0
2022-02-15 13:20:00,129.93,130.06,129.93,130.02,58639.0,122.8363,122.9592,122.8363,122.9214,58639.0
2022-02-15 13:25:00,130.03,130.21,130.03,130.2,29760.0,122.9308,123.101,122.9308,123.0915,29760.0
2022-02-15 13:30:00,130.21,130.24,130.18,130.2,40672.0,123.101,123.1294,123.0726,123.0915,40672.0
2022-02-15 13:35:00,130.21,130.23,130.17,130.19,27787.0,123.101,123.1199,123.0632,123.0821,27787.0
2022-02-15 13:40:00,130.2,130.23,130.15,130.19,36932.0,123.0915,123.1199,123.0443,123.0821,36932.0
2022-02-15 13:45:00,130.19,130.2,130.13,130.18,24562.0,123.0821,123.0915,123.0254,123.0726,24562.0
2022-02-15 13:50:00,130.17,130.18,130.13,130.16,26073.0,123.0632,123.0726,123.0254,123.0537,26073.0
2022-02-15 13:55:00,130.15,130.19,130.14,130.16,34534.0,123.0443,123.0821,123.0348,123.0537,34534.0
2022-02-15 14:00:00,130.17,130.2,130.08,130.13,80975.0,123.0632,123.0915,122.9781,123.0254,80975.0
2022-02-15 14:05:00,130.12,130.12,129.96,129.99,77769.0,123.0159,123.0159,122.8646,122.893,77769.0
2022-02-15 14:10:00,130.0,130.07,129.99,130.04,34658.0,122.9025,122.9686,122.893,122.9403,34658.0
2022-02-15 14:15:00,130.05,130.2,130.05,130.18,56111.0,122.9497,123.0915,122.9497,123.0726,56111.0
2022-02-15 14:20:00,130.18,130.26,130.17,130.18,48890.0,123.0726,123.1483,123.0632,123.0726,48890.0
2022-02-15 14:25:00,130.18,130.21,130.13,130.17,36166.0,123.0726,123.101,123.0254,123.0632,36166.0
2022-02-15 14:30:00,130.17,130.22,130.14,130.18,66000.0,123.0632,123.1104,123.0348,123.0726,66000.0
2022-02-15 14:35:00,130.17,130.22,130.15,130.21,40778.0,123.0632,123.1104,123.0443,123.101,40778.0
2022-02-15 14:40:00,130.21,130.25,130.04,130.25,178297.0,123.101,123.1388,122.9403,123.1388,178297.0
2022-02-15 14:45:00,130.23,130.29,130.14,130.16,96750.0,123.1199,123.1766,123.0348,123.0537,96750.0
2022-02-15 14:50:00,130.16,130.18,130.09,130.16,48843.0,123.0537,123.0726,122.9875,123.0537,48843.0
2022-02-15 14:55:00,130.17,130.24,130.15,130.23,39457.0,123.0632,123.1294,123.0443,123.1199,39457.0
2022-02-15 15:00:00,130.23,130.36,130.23,130.36,165012.0,123.1199,123.2428,123.1199,123.2428,165012.0
2022-02-15 15:05:00,130.37,130.38,130.31,130.33,90067.0,123.2523,123.2617,123.1955,123.2144,90067.0
2022-02-15 15:10:00,130.33,130.35,130.28,130.32,78948.0,123.2144,123.2334,123.1672,123.205,78948.0
2022-02-15 15:15:00,130.33,130.35,130.25,130.3,141264.0,123.2144,123.2334,123.1388,123.1861,141264.0
2022-02-15 15:20:00,130.3,130.34,130.25,130.3,81667.0,123.1861,123.2239,123.1388,123.1861,81667.0
2022-02-15 15:25:00,130.31,130.34,130.27,130.34,57571.0,123.1955,123.2239,123.1577,123.2239,57571.0
2022-02-15 15:30:00,130.33,130.33,130.04,130.07,230411.0,123.2144,123.2144,122.9403,122.9686,230411.0
2022-02-15 15:35:00,130.07,130.18,129.94,129.97,199567.0,122.9686,123.0726,122.8457,122.8741,199567.0
2022-02-15 15:40:00,129.97,130.1,129.84,130.05,151846.0,122.8741,122.997,122.7512,122.9497,151846.0
2022-02-15 15:45:00,130.05,130.13,129.9,130.12,216584.0,122.9497,123.0254,122.8079,123.0159,216584.0
2022-02-15 15:50:00,130.13,130.45,130.13,130.25,410361.0,123.0254,123.3279,123.0254,123.1388,410361.0
2022-02-15 15:55:00,130.24,130.44,130.16,130.4,503888.0,123.1294,123.3184,123.0537,123.2806,503888.0
2022-02-16 09:30:00,129.74,130.04,129.68,129.69,271480.0,122.6567,122.9403,122.5999,122.6094,271480.0
2022-02-16 09:35:00,129.69,129.93,129.67,129.93,90470.0,122.6094,122.8363,122.5905,122.8363,90470.0
2022-02-16 09:40:00,129.92,129.99,129.84,129.94,117071.0,122.8268,122.893,122.7512,122.8457,117071.0
2022-02-16 09:45:00,129.95,129.97,129.67,129.69,93812.0,122.8552,122.8741,122.5905,122.6094,93812.0
2022-02-16 09:50:00,129.69,129.73,129.54,129.63,127460.0,122.6094,122.6472,122.4676,122.5527,127460.0
2022-02-16 09:55:00,129.63,129.7,129.46,129.47,93594.0,122.5527,122.6188,122.3919,122.4014,93594.0
2022-02-16 10:00:00,129.45,129.54,129.37,129.43,79925.0,122.3825,122.4676,122.3069,122.3636,79925.0
2022-02-16 10:05:00,129.43,129.44,129.34,129.39,56483.0,122.3636,122.373,122.2785,122.3258,56483.0
2022-02-16 10:10:00,129.41,129.56,129.37,129.51,66122.0,122.3447,122.4865,122.3069,122.4392,66122.0
2022-02-16 10:15:00,129.51,129.52,129.39,129.43,38449.0,122.4392,122.4487,122.3258,122.3636,38449.0
2022-02-16 10:20:00,129.43,129.55,129.39,129.5,39267.0,122.3636,122.477,122.3258,122.4298,39267.0
2022-02-16 10:25:00,129.51,129.55,129.42,129.53,43631.0,122.4392,122.477,122.3541,122.4581,43631.0
2022-02-16 10:30:00,129.53,129.58,129.45,129.56,87972.0,122.4581,122.5054,122.3825,122.4865,87972.0
2022-02-16 10:35:00,129.57,129.63,129.53,129.57,92054.0,122.4959,122.5527,122.4581,122.4959,92054.0
2022-02-16 10:40:00,129.56,129.57,129.37,129.49,65770.0,122.4865,122.4959,122.3069,122.4203,65770.0
2022-02-16 10:45:00,129.48,129.51,129.41,129.45,42377.0,122.4108,122.4392,122.3447,122.3825,42377.0
2022-02-16 10:50:00,129.45,129.61,129.44,129.51,49732.0,122.3825,122.5338,122.373,122.4392,49732.0
2022-02-16 10:55:00,129.5,129.5,129.37,129.38,71261.0,122.4298,122.4298,122.3069,122.3163,71261.0
2022-02-16 11:00:00,129.38,129.52,129.38,129.5,215001.0,122.3163,122.4487,122.3163,122.4298,215001.0
2022-02-16 11:05:00,129.5,129.6,129.36,129.53,94485.0,122.4298,122.5243,122.2974,122.4581,94485.0
2022-02-16 11:10:00,129.53,129.68,129.52,129.67,62242.0,122.4581,122.5999,122.4487,122.5905,62242.0
2022-02-16 11:15:00,129.68,129.7,129.51,129.52,57173.0,122.5999,122.6188,122.4392,122.4487,57173.0
2022-02-16 11:20:00,129.52,129.59,129.47,129.59,44498.0,122.4487,122.5148,122.4014,122.5148,44498.0
2022-02-16 11:25:00,129.61,129.7,129.61,129.69,43598.0,122.5338,122.6188,122.5338,122.6094,43598.0
2022-02-16 11:30:00,129.68,129.69,129.6,129.64,34942.0,122.5999,122.6094,122.5243,122.5621,34942.0
2022-02-16 11:35:00,129.64,129.72,129.64,129.69,44126.0,122.5621,122.6377,122.5621,122.6094,44126.0
2022-02-16 11:40:00,129.69,129.71,129.6,129.63,43453.0,122.6094,122.6283,122.5243,122.5527,43453.0
2022-02-16 11:45:00,129.63,129.7,129.6,129.65,25884.0,122.5527,122.6188,122.5243,122.5716,25884.0
2022-02-16 11:50:00,129.67,129.71,129.57,129.57,28021.0,122.5905,122.6283,122.4959,122.4959,28021.0
2022-02-16 11:55:00,129.56,129.64,129.56,129.6,60132.0,122.4865,122.5621,122.4865,122.5243,60132.0
2022-02-16 12:00:00,129.6,129.82,129.59,129.77,38648.0,122.5243,122.7323,122.5148,122.685,38648.0
2022-02-16 12:05:00,129.76,129.81,129.71,129.71,49680.0,122.6756,122.7228,122.6283,122.6283,49680.0
2022-02-16 12:10:00,129.7,129.72,129.61,129.64,27390.0,122.6188,122.6377,122.5338,122.5621,27390.0
2022-02-16 12:15:00,129.64,129.66,129.59,129.59,36197.0,122.5621,122.581,122.5148,122.5148,36197.0
2022-02-16 12:20:00,129.6,129.66,129.59,129.63,31397.0,122.5243,122.581,122.5148,122.5527,31397.0
2022-02-16 12:25:00,129.63,129.7,129.61,129.64,24384.0,122.5527,122.6188,122.5338,122.5621,24384.0
2022-02-16 12:30:00,129.63,129.63,129.38,129.42,56729.0,122.5527,122.5527,122.3163,122.3541,56729.0
2022-02-16 12:35:00,129.41,129.58,129.4,129.57,116898.0,122.3447,122.5054,122.3352,122.4959,116898.0
2022-02-16 12:40:00,129.59,129.68,129.57,129.64,54804.0,122.5148,122.5999,122.4959,122.5621,54804.0
2022-02-16 12:45:00,129.65,129.67,129.62,129.64,24403.0,122.5716,122.5905,122.5432,122.5621,24403.0
2022-02-16 12:50:00,129.65,129.75,129.6,129.73,20059.0,122.5716,122.6661,122.5243,122.6472,20059.0
2022-02-16 12:55:00,129.72,129.75,129.7,129.71,16661.0,122.6377,122.6661,122.6188,122.6283,16661.0
2022-02-16 13:00:00,129.7,129.74,129.66,129.68,30957.0,122.6188,122.6567,122.581,122.5999,30957.0
2022-02-16 13:05:00,129.67,129.77,129.67,129.75,47464.0,122.5905,122.685,122.5905,122.6661,47464.0
2022-02-16 13:10:00,129.75,129.76,129.69,129.7,52629.0,122.6661,122.6756,122.6094,122.6188,52629.0
2022-02-16 13:15:00,129.71,129.73,129.66,129.67,47658.0,122.6283,122.6472,122.581,122.5905,47658.0
2022-02-16 13:20:00,129.68,129.78,129.65,129.77,38347.0,122.5999,122.6945,122.5716,122.685,38347.0
2022-02-16 13:25:00,129.77,129.79,129.75,129.78,37062.0,122.685,122.7039,122.6661,122.6945,37062.0
2022-02-16 13:30:00,129.78,129.78,129.71,129.76,164648.0,122.6945,122.6945,122.6283,122.6756,164648.0
2022-02-16 13:35:00,129.77,129.84,129.77,129.8,35104.0,122.685,122.7512,122.685,122.7134,35104.0
2022-02-16 13:40:00,129.79,129.79,129.69,129.72,62362.0,122.7039,122.7039,122.6094,122.6377,62362.0
2022-02-16 13:45:00,129.73,129.78,129.72,129.75,37588.0,122.6472,122.6945,122.6377,122.6661,37588.0
2022-02-16 13:50:00,129.75,129.83,129.75,129.77,58043.0,122.6661,122.7417,122.6661,122.685,58043.0
2022-02-16 13:55:00,129.76,129.83,129.69,129.8,155325.0,122.6756,122.7417,122.6094,122.7134,155325.0
2022-02-16 14:00:00,129.81,130.21,129.63,130.01,357987.0,122.7228,123.101,122.5527,122.9119,357987.0
2022-02-16 14:05:00,130.02,130.23,129.88,130.02,166267.0,122.9214,123.1199,122.789,122.9214,166267.0
2022-02-16 14:10:00,130.01,130.06,129.87,129.95,188019.0,122.9119,122.9592,122.7796,122.8552,188019.0
2022-02-16 14:15:00,129.96,130.19,129.96,130.13,97469.0,122.8646,123.0821,122.8646,123.0254,97469.0
2022-02-16 14:20:00,130.14,130.51,130.1,130.5,184296.0,123.0348,123.3846,122.997,123.3752,184296.0
2022-02-16 14:25:00,130.51,130.51,130.41,130.47,82915.0,123.3846,123.3846,123.2901,123.3468,82915.0
2022-02-16 14:30:00,130.46,130.78,130.46,130.55,129598.0,123.3373,123.6399,123.3373,123.4224,129598.0
2022-02-16 14:35:00,130.55,130.59,130.38,130.5,87389.0,123.4224,123.4602,123.2617,123.3752,87389.0
2022-02-16 14:40:00,130.49,130.53,130.34,130.37,52597.0,123.3657,123.4035,123.2239,123.2523,52597.0
2022-02-16 14:45:00,130.37,130.46,130.33,130.39,60437.0,123.2523,123.3373,123.2144,123.2712,60437.0
2022-02-16 14:50:00,130.38,130.49,130.36,130.41,93324.0,123.2617,123.3657,123.2428,123.2901,93324.0
2022-02-16 14:55:00,130.42,130.56,130.42,130.56,66413.0,123.2995,123.4319,123.2995,123.4319,66413.0
2022-02-16 15:00:00,130.57,130.82,130.55,130.81,151313.0,123.4413,123.6777,123.4224,123.6682,151313.0
2022-02-16 15:05:00,130.82,130.83,130.72,130.75,95714.0,123.6777,123.6871,123.5832,123.6115,95714.0
2022-02-16 15:10:00,130.75,130.76,130.57,130.63,105160.0,123.6115,123.621,123.4413,123.4981,105160.0
2022-02-16 15:15:00,130.63,130.68,130.58,130.67,125338.0,123.4981,123.5453,123.4508,123.5359,125338.0
2022-02-16 15:20:00,130.67,130.74,130.61,130.71,129288.0,123.5359,123.6021,123.4792,123.5737,129288.0
2022-02-16 15:25:00,130.72,130.78,130.69,130.76,116549.0,123.5832,123.6399,123.5548,123.621,116549.0
2022-02-16 15:30:00,130.75,130.77,130.57,130.63,164238.0,123.6115,123.6304,123.4413,123.4981,164238.0
2022-02-16 15:35:00,130.63,130.8,130.63,130.76,151669.0,123.4981,123.6588,123.4981,123.621,151669.0
2022-02-16 15:40:00,130.76,130.85,130.72,130.81,176514.0,123.621,123.7061,123.5832,123.6682,176514.0
2022-02-16 15:45:00,130.81,130.91,130.73,130.85,286370.0,123.6682,123.7628,123.5926,123.7061,286370.0
2022-02-16 15:50:00,130.85,130.94,130.69,130.71,276171.0,123.7061,123.7911,123.5548,123.5737,276171.0
2022-02-16 15:55:00,130.71,130.71,130.51,130.59,527835.0,123.5737,123.5737,123.3846,123.4602,527835.0
2022-02-17 09:30:00,130.03,130.11,129.6,129.67,138232.0,122.9308,123.0065,122.5243,122.5905,138232.0
2022-02-17 09:35:00,129.66,129.67,129.29,129.34,281130.0,122.581,122.5905,122.2312,122.2785,281130.0
2022-02-17 09:40:00,129.33,129.37,129.1,129.15,272895.0,122.269,122.3069,122.0516,122.0989,272895.0
2022-02-17 09:45:00,129.16,129.22,129.08,129.12,454710.0,122.1083,122.165,122.0327,122.0705,454710.0
2022-02-17 09:50:00,129.12,129.13,128.74,128.81,361087.0,122.0705,122.08,121.7113,121.7774,361087.0
2022-02-17 09:55:00,128.8,128.87,128.66,128.67,198378.0,121.768,121.8342,121.6356,121.6451,198378.0
2022-02-17 10:00:00,128.66,128.85,128.63,128.84,129344.0,121.6356,121.8152,121.6073,121.8058,129344.0
2022-02-17 10:05:00,128.84,128.91,128.76,128.8,233167.0,121.8058,121.872,121.7302,121.768,233167.0
2022-02-17 10:10:00,128.79,129.04,128.75,129.03,112381.0,121.7585,121.9949,121.7207,121.9854,112381.0
2022-02-17 10:15:00,129.02,129.02,128.72,128.76,132775.0,121.976,121.976,121.6923,121.7302,132775.0
2022-02-17 10:20:00,128.76,128.83,128.64,128.76,210201.0,121.7302,121.7963,121.6167,121.7302,210201.0
2022-02-17 10:25:00,128.75,128.75,128.64,128.68,133000.0,121.7207,121.7207,121.6167,121.6545,133000.0
2022-02-17 10:30:00,128.68,128.86,128.64,128.79,91974.0,121.6545,121.8247,121.6167,121.7585,91974.0
2022-02-17 10:35:00,128.77,128.87,128.76,128.87,101863.0,121.7396,121.8342,121.7302,121.8342,101863.0
2022-02-17 10:40:00,128.84,128.97,128.81,128.92,91682.0,121.8058,121.9287,121.7774,121.8814,91682.0
2022-02-17 10:45:00,128.92,129.08,128.74,128.87,275280.0,121.8814,122.0327,121.7113,121.8342,275280.0
2022-02-17 10:50:00,128.87,129.02,128.83,128.98,74717.0,121.8342,121.976,121.7963,121.9381,74717.0
2022-02-17 10:55:00,128.97,129.12,128.97,129.09,128077.0,121.9287,122.0705,121.9287,122.0421,128077.0
2022-02-17 11:00:00,129.09,129.14,129.05,129.09,162719.0,122.0421,122.0894,122.0043,122.0421,162719.0
2022-02-17 11:05:00,129.1,129.27,129.1,129.16,129726.0,122.0516,122.2123,122.0516,122.1083,129726.0
2022-02-17 11:10:00,129.16,129.18,129.05,129.15,268314.0,122.1083,122.1272,122.0043,122.0989,268314.0
2022-02-17 11:15:00,129.14,129.28,129.12,129.23,203822.0,122.0894,122.2218,122.0705,122.1745,203822.0
2022-02-17 11:20:00,129.23,129.24,129.11,129.11,73584.0,122.1745,122.184,122.0611,122.0611,73584.0
2022-02-17 11:25:00,129.12,129.21,129.12,129.17,144860.0,122.0705,122.1556,122.0705,122.1178,144860.0
2022-02-17 11:30:00,129.17,129.28,129.16,129.27,58323.0,122.1178,122.2218,122.1083,122.2123,58323.0
2022-02-17 11:35:00,129.27,129.37,129.27,129.31,50264.0,122.2123,122.3069,122.2123,122.2501,50264.0
2022-02-17 11:40:00,129.31,129.36,129.29,129.29,43275.0,122.2501,122.2974,122.2312,122.2312,43275.0
2022-02-17 11:45:00,129.29,129.47,129.26,129.46,70034.0,122.2312,122.4014,122.2029,122.3919,70034.0
2022-02-17 11:50:00,129.45,129.47,129.35,129.35,43317.0,122.3825,122.4014,122.2879,122.2879,43317.0
2022-02-17 11:55:00,129.35,129.38,129.31,129.33,44901.0,122.2879,122.3163,122.2501,122.269,44901.0
2022-02-17 12:00:00,129.32,129.39,129.24,129.39,74713.0,122.2596,122.3258,122.184,122.3258,74713.0
2022-02-17 12:05:00,129.39,129.41,129.28,129.28,37333.0,122.3258,122.3447,122.2218,122.2218,37333.0
2022-02-17 12:10:00,129.28,129.37,129.23,129.35,40308.0,122.2218,122.3069,122.1745,122.2879,40308.0
2022-02-17 12:15:00,129.34,129.41,129.32,129.4,40889.0,122.2785,122.3447,122.2596,122.3352,40889.0
2022-02-17 12:20:00,129.4,129.46,129.38,129.38,19540.0,122.3352,122.3919,122.3163,122.3163,19540.0
2022-02-17 12:25:00,129.39,129.43,129.34,129.36,41064.0,122.3258,122.3636,122.2785,122.2974,41064.0
2022-02-17 12:30:00,129.35,129.4,129.32,129.37,41579.0,122.2879,122.3352,122.2596,122.3069,41579.0
2022-02-17 12:35:00,129.37,129.39,129.34,129.37,15961.0,122.3069,122.3258,122.2785,122.3069,15961.0
2022-02-17 12:40:00,129.36,129.48,129.35,129.47,24501.0,122.2974,122.4108,122.2879,122.4014,24501.0
2022-02-17 12:45:00,129.47,129.47,129.29,129.34,34370.0,122.4014,122.4014,122.2312,122.2785,34370.0
2022-02-17 12:50:00,129.34,129.43,129.34,129.39,45216.0,122.2785,122.3636,122.2785,122.3258,45216.0
2022-02-17 12:55:00,129.39,129.41,129.31,129.34,60732.0,122.3258,122.3447,122.2501,122.2785,60732.0
2022-02-17 13:00:00,129.34,129.38,129.33,129.33,39816.0,122.2785,122.3163,122.269,122.269,39816.0
2022-02-17 13:05:00,129.34,129.4,129.34,129.35,44914.0,122.2785,122.3352,122.2785,122.2879,44914.0
2022-02-17 13:10:00,129.36,129.44,129.33,129.4,94457.0,122.2974,122.373,122.269,122.3352,94457.0
2022-02-17 13:15:00,129.39,129.45,129.39,129.41,20737.0,122.3258,122.3825,122.3258,122.3447,20737.0
2022-02-17 13:20:00,129.43,129.47,129.4,129.45,47593.0,122.3636,122.4014,122.3352,122.3825,47593.0
2022-02-17 13:25:00,129.44,129.46,129.39,129.46,27385.0,122.373,122.3919,122.3258,122.3919,27385.0
2022-02-17 13:30:00,129.46,129.61,129.44,129.57,70061.0,122.3919,122.5338,122.373,122.4959,70061.0
2022-02-17 13:35:00,129.58,129.61,129.52,129.54,51992.0,122.5054,122.5338,122.4487,122.4676,51992.0
2022-02-17 13:40:00,129.54,129.57,129.5,129.55,58419.0,122.4676,122.4959,122.4298,122.477,58419.0
2022-02-17 13:45:00,129.54,129.56,129.48,129.5,68317.0,122.4676,122.4865,122.4108,122.4298,68317.0
2022-02-17 13:50:00,129.5,129.55,129.47,129.5,77910.0,122.4298,122.477,122.4014,122.4298,77910.0
2022-02-17 13:55:00,129.51,129.53,129.47,129.49,76506.0,122.4392,122.4581,122.4014,122.4203,76506.0
2022-02-17 14:00:00,129.49,129.5,129.43,129.49,76774.0,122.4203,122.4298,122.3636,122.4203,76774.0
2022-02-17 14:05:00,129.5,129.51,129.37,129.39,94112.0,122.4298,122.4392,122.3069,122.3258,94112.0
2022-02-17 14:10:00,129.39,129.39,129.29,129.36,111259.0,122.3258,122.3258,122.2312,122.2974,111259.0
2022-02-17 14:15:00,129.35,129.42,129.33,129.37,73030.0,122.2879,122.3541,122.269,122.3069,73030.0
2022-02-17 14:20:00,129.36,129.38,129.21,129.22,97301.0,122.2974,122.3163,122.1556,122.165,97301.0
2022-02-17 14:25:00,129.22,129.26,129.19,129.22,82713.0,122.165,122.2029,122.1367,122.165,82713.0
2022-02-17 14:30:00,129.21,129.23,129.04,129.09,43717.0,122.1556,122.1745,121.9949,122.0421,43717.0
2022-02-17 14:35:00,129.09,129.09,128.96,128.97,63310.0,122.0421,122.0421,121.9192,121.9287,63310.0
2022-02-17 14:40:00,128.97,128.99,128.86,128.89,97308.0,121.9287,121.9476,121.8247,121.8531,97308.0
2022-02-17 14:45:00,128.89,128.95,128.87,128.91,74930.0,121.8531,121.9098,121.8342,121.872,74930.0
2022-02-17 14:50:00,128.91,128.91,128.78,128.81,63734.0,121.872,121.872,121.7491,121.7774,63734.0
2022-02-17 14:55:00,128.82,128.89,128.77,128.79,68969.0,121.7869,121.8531,121.7396,121.7585,68969.0
2022-02-17 15:00:00,128.8,128.87,128.73,128.74,103380.0,121.768,121.8342,121.7018,121.7113,103380.0
2022-02-17 15:05:00,128.74,128.75,128.6,128.61,231644.0,121.7113,121.7207,121.5789,121.5883,231644.0
2022-02-17 15:10:00,128.61,128.64,128.47,128.51,219408.0,121.5883,121.6167,121.456,121.4938,219408.0
2022-02-17 15:15:00,128.5,128.62,128.45,128.59,137161.0,121.4844,121.5978,121.4371,121.5694,137161.0
2022-02-17 15:20:00,128.6,128.7,128.56,128.58,166030.0,121.5789,121.6734,121.5411,121.56,166030.0
2022-02-17 15:25:00,128.59,128.68,128.57,128.61,130934.0,121.5694,121.6545,121.5505,121.5883,130934.0
2022-02-17 15:30:00,128.6,128.74,128.49,128.56,179147.0,121.5789,121.7113,121.4749,121.5411,179147.0
2022-02-17 15:35:00,128.57,128.85,128.57,128.8,243002.0,121.5505,121.8152,121.5505,121.768,243002.0
2022-02-17 15:40:00,128.8,128.8,128.68,128.7,224489.0,121.768,121.768,121.6545,121.6734,224489.0
2022-02-17 15:45:00,128.71,128.83,128.59,128.59,256195.0,121.6829,121.7963,121.5694,121.5694,256195.0
2022-02-17 15:50:00,128.6,128.62,128.27,128.51,549684.0,121.5789,121.5978,121.2669,121.4938,549684.0
2022-02-17 15:55:00,128.51,128.64,128.38,128.48,779848.0,121.4938,121.6167,121.3709,121.4654,779848.0
2022-02-18 09:30:00,128.34,128.61,128.27,128.36,221591.0,121.3331,121.5883,121.2669,121.352,221591.0
2022-02-18 09:35:00,128.36,128.67,128.3,128.46,182168.0,121.352,121.6451,121.2953,121.4465,182168.0
2022-02-18 09:40:00,128.46,128.5,128.28,128.3,184861.0,121.4465,121.4844,121.2764,121.2953,184861.0
2022-02-18 09:45:00,128.29,128.43,128.2,128.43,154799.0,121.2858,121.4182,121.2007,121.4182,154799.0
2022-02-18 09:50:00,128.43,128.61,128.3,128.6,152560.0,121.4182,121.5883,121.2953,121.5789,152560.0
2022-02-18 09:55:00,128.6,128.99,128.6,128.98,147519.0,121.5789,121.9476,121.5789,121.9381,147519.0
2022-02-18 10:00:00,128.98,129.03,128.82,129.0,105892.0,121.9381,121.9854,121.7869,121.9571,105892.0
2022-02-18 10:05:00,129.01,129.04,128.92,128.94,77428.0,121.9665,121.9949,121.8814,121.9003,77428.0
2022-02-18 10:10:00,128.94,128.96,128.73,128.89,84699.0,121.9003,121.9192,121.7018,121.8531,84699.0
2022-02-18 10:15:00,128.89,129.04,128.79,128.86,89510.0,121.8531,121.9949,121.7585,121.8247,89510.0
2022-02-18 10:20:00,128.85,128.85,128.67,128.71,77501.0,121.8152,121.8152,121.6451,121.6829,77501.0
2022-02-18 10:25:00,128.72,128.81,128.63,128.69,61082.0,121.6923,121.7774,121.6073,121.664,61082.0
2022-02-18 10:30:00,128.66,128.67,128.51,128.62,80748.0,121.6356,121.6451,121.4938,121.5978,80748.0
2022-02-18 10:35:00,128.63,128.68,128.5,128.53,59910.0,121.6073,121.6545,121.4844,121.5127,59910.0
2022-02-18 10:40:00,128.53,128.55,128.42,128.44,76264.0,121.5127,121.5316,121.4087,121.4276,76264.0
2022-02-18 10:45:00,128.44,128.52,128.25,128.34,67170.0,121.4276,121.5033,121.248,121.3331,67170.0
2022-02-18 10:50:00,128.35,128.51,128.34,128.46,88870.0,121.3425,121.4938,121.3331,121.4465,88870.0
2022-02-18 10:55:00,128.44,128.47,128.29,128.33,62080.0,121.4276,121.456,121.2858,121.3236,62080.0
2022-02-18 11:00:00,128.33,128.33,127.95,127.97,249741.0,121.3236,121.3236,120.9644,120.9833,249741.0
2022-02-18 11:05:00,127.98,128.15,127.95,127.99,280148.0,120.9927,121.1535,120.9644,121.0022,280148.0
2022-02-18 11:10:00,127.98,128.06,127.9,128.05,137049.0,120.9927,121.0684,120.9171,121.0589,137049.0
2022-02-18 11:15:00,128.05,128.18,127.97,128.09,93086.0,121.0589,121.1818,120.9833,121.0967,93086.0
2022-02-18 11:20:00,128.09,128.16,128.06,128.12,66179.0,121.0967,121.1629,121.0684,121.1251,66179.0
2022-02-18 11:25:00,128.12,128.2,127.96,127.98,70599.0,121.1251,121.2007,120.9738,120.9927,70599.0
2022-02-18 11:30:00,127.98,128.06,127.87,127.93,88061.0,120.9927,121.0684,120.8888,120.9455,88061.0
2022-02-18 11:35:00,127.94,128.11,127.9,128.01,39755.0,120.9549,121.1156,120.9171,121.0211,39755.0
2022-02-18 11:40:00,128.01,128.08,127.98,127.99,79630.0,121.0211,121.0873,120.9927,121.0022,79630.0
2022-02-18 11:45:00,127.98,128.02,127.86,127.89,74978.0,120.9927,121.0306,120.8793,120.9077,74978.0
2022-02-18 11:50:00,127.9,127.91,127.72,127.73,77423.0,120.9171,120.9266,120.7469,120.7564,77423.0
2022-02-18 11:55:00,127.73,127.77,127.47,127.53,74309.0,120.7564,120.7942,120.5106,120.5673,74309.0
2022-02-18 12:00:00,127.52,127.54,127.38,127.41,39013.0,120.5579,120.5768,120.4255,120.4539,39013.0
2022-02-18 12:05:00,127.43,127.59,127.42,127.59,73527.0,120.4728,120.624,120.4633,120.624,73527.0
2022-02-18 12:10:00,127.59,127.68,127.52,127.55,59922.0,120.624,120.7091,120.5579,120.5862,59922.0
2022-02-18 12:15:00,127.55,127.71,127.5,127.62,168707.0,120.5862,120.7375,120.539,120.6524,168707.0
2022-02-18 12:20:00,127.63,127.66,127.39,127.4,138895.0,120.6619,120.6902,120.435,120.4444,138895.0
2022-02-18 12:25:00,127.39,127.57,127.39,127.51,55590.0,120.435,120.6051,120.435,120.5484,55590.0
2022-02-18 12:30:00,127.5,127.6,127.32,127.43,180794.0,120.539,120.6335,120.3688,120.4728,180794.0
2022-02-18 12:35:00,127.43,127.5,127.2,127.26,139691.0,120.4728,120.539,120.2553,120.3121,139691.0
2022-02-18 12:40:00,127.26,127.41,127.26,127.31,69448.0,120.3121,120.4539,120.3121,120.3593,69448.0
2022-02-18 12:45:00,127.3,127.34,127.21,127.24,70972.0,120.3499,120.3877,120.2648,120.2931,70972.0
2022-02-18 12:50:00,127.24,127.35,127.18,127.25,57901.0,120.2931,120.3971,120.2364,120.3026,57901.0
2022-02-18 12:55:00,127.25,127.32,127.12,127.12,40711.0,120.3026,120.3688,120.1797,120.1797,40711.0
2022-02-18 13:00:00,127.13,127.2,127.08,127.15,49452.0,120.1892,120.2553,120.1419,120.2081,49452.0
2022-02-18 13:05:00,127.14,127.28,127.09,127.26,74532.0,120.1986,120.331,120.1513,120.3121,74532.0
2022-02-18 13:10:00,127.27,127.41,127.26,127.4,63704.0,120.3215,120.4539,120.3121,120.4444,63704.0
2022-02-18 13:15:00,127.38,127.44,127.23,127.32,49528.0,120.4255,120.4822,120.2837,120.3688,49528.0
2022-02-18 13:20:00,127.32,127.58,127.3,127.55,197436.0,120.3688,120.6146,120.3499,120.5862,197436.0
2022-02-18 13:25:00,127.55,127.55,127.36,127.39,57774.0,120.5862,120.5862,120.4066,120.435,57774.0
2022-02-18 13:30:00,127.37,127.42,127.33,127.37,158851.0,120.416,120.4633,120.3782,120.416,158851.0
2022-02-18 13:35:00,127.36,127.54,127.33,127.53,62671.0,120.4066,120.5768,120.3782,120.5673,62671.0
2022-02-18 13:40:00,127.53,127.55,127.36,127.48,44165.0,120.5673,120.5862,120.4066,120.52,44165.0
2022-02-18 13:45:00,127.47,127.67,127.46,127.62,60224.0,120.5106,120.6997,120.5011,120.6524,60224.0
2022-02-18 13:50:00,127.62,127.69,127.58,127.69,77135.0,120.6524,120.7186,120.6146,120.7186,77135.0
2022-02-18 13:55:00,127.68,127.76,127.64,127.68,53505.0,120.7091,120.7848,120.6713,120.7091,53505.0
2022-02-18 14:00:00,127.68,127.81,127.68,127.77,77954.0,120.7091,120.832,120.7091,120.7942,77954.0
2022-02-18 14:05:00,127.77,127.82,127.62,127.67,102083.0,120.7942,120.8415,120.6524,120.6997,102083.0
2022-02-18 14:10:00,127.66,127.79,127.64,127.74,67858.0,120.6902,120.8131,120.6713,120.7658,67858.0
2022-02-18 14:15:00,127.73,127.94,127.72,127.88,72482.0,120.7564,120.9549,120.7469,120.8982,72482.0
2022-02-18 14:20:00,127.88,128.12,127.87,128.12,66277.0,120.8982,121.1251,120.8888,121.1251,66277.0
2022-02-18 14:25:00,128.12,128.25,128.1,128.2,61029.0,121.1251,121.248,121.1062,121.2007,61029.0
2022-02-18 14:30:00,128.2,128.3,128.14,128.16,108939.0,121.2007,121.2953,121.144,121.1629,108939.0
2022-02-18 14:35:00,128.15,128.15,127.91,127.93,125986.0,121.1535,121.1535,120.9266,120.9455,125986.0
2022-02-18 14:40:00,127.93,127.94,127.85,127.86,124839.0,120.9455,120.9549,120.8698,120.8793,124839.0
2022-02-18 14:45:00,127.87,127.94,127.81,127.81,71667.0,120.8888,120.9549,120.832,120.832,71667.0
2022-02-18 14:50:00,127.82,128.23,127.78,128.23,110246.0,120.8415,121.2291,120.8037,121.2291,110246.0
2022-02-18 14:55:00,128.23,128.37,128.18,128.31,85927.0,121.2291,121.3615,121.1818,121.3047,85927.0
2022-02-18 15:00:00,128.3,128.42,128.13,128.15,114643.0,121.2953,121.4087,121.1346,121.1535,114643.0
2022-02-18 15:05:00,128.15,128.23,127.93,128.02,119108.0,121.1535,121.2291,120.9455,121.0306,119108.0
2022-02-18 15:10:00,128.03,128.17,127.8,127.86,195265.0,121.04,121.1724,120.8226,120.8793,195265.0
2022-02-18 15:15:00,127.85,127.95,127.68,127.73,170498.0,120.8698,120.9644,120.7091,120.7564,170498.0
2022-02-18 15:20:00,127.74,127.8,127.64,127.71,114285.0,120.7658,120.8226,120.6713,120.7375,114285.0
2022-02-18 15:25:00,127.7,127.77,127.6,127.63,223418.0,120.728,120.7942,120.6335,120.6619,223418.0
2022-02-18 15:30:00,127.63,127.63,127.21,127.3,180534.0,120.6619,120.6619,120.2648,120.3499,180534.0
2022-02-18 15:35:00,127.3,127.53,127.28,127.47,130578.0,120.3499,120.5673,120.331,120.5106,130578.0
2022-02-18 15:40:00,127.46,127.81,127.44,127.75,147147.0,120.5011,120.832,120.4822,120.7753,147147.0
2022-02-18 15:45:00,127.76,127.91,127.6,127.77,297158.0,120.7848,120.9266,120.6335,120.7942,297158.0
2022-02-18 15:50:00,127.74,127.74,127.42,127.48,813562.0,120.7658,120.7658,120.4633,120.52,813562.0
2022-02-18 15:55:00,127.48,127.56,127.37,127.55,1497209.0,120.52,120.5957,120.416,120.5862,1497209.0
2022-02-22 09:30:00,127.12,127.54,127.06,127.28,251701.0,120.1797,120.5768,120.123,120.331,251701.0
2022-02-22 09:35:00,127.28,127.42,127.14,127.17,211653.0,120.331,120.4633,120.1986,120.227,211653.0
2022-02-22 09:40:00,127.17,127.81,127.09,127.49,323454.0,120.227,120.832,120.1513,120.5295,323454.0
2022-02-22 09:45:00,127.5,127.78,127.41,127.76,312982.0,120.539,120.8037,120.4539,120.7848,312982.0
2022-02-22 09:50:00,127.75,128.05,127.68,128.05,230770.0,120.7753,121.0589,120.7091,121.0589,230770.0
2022-02-22 09:55:00,128.04,128.13,127.87,127.98,140990.0,121.0495,121.1346,120.8888,120.9927,140990.0
2022-02-22 10:00:00,127.97,128.11,127.96,128.01,141236.0,120.9833,121.1156,120.9738,121.0211,141236.0
2022-02-22 10:05:00,128.01,128.02,127.66,127.72,157328.0,121.0211,121.0306,120.6902,120.7469,157328.0
2022-02-22 10:10:00,127.71,127.75,127.53,127.7,119720.0,120.7375,120.7753,120.5673,120.728,119720.0
2022-02-22 10:15:00,127.7,127.87,127.65,127.78,98486.0,120.728,120.8888,120.6808,120.8037,98486.0
2022-02-22 10:20:00,127.76,127.96,127.75,127.89,118112.0,120.7848,120.9738,120.7753,120.9077,118112.0
2022-02-22 10:25:00,127.9,128.23,127.9,128.22,166425.0,120.9171,121.2291,120.9171,121.2196,166425.0
2022-02-22 10:30:00,128.22,128.23,127.9,127.93,126977.0,121.2196,121.2291,120.9171,120.9455,126977.0
2022-02-22 10:35:00,127.93,127.93,127.68,127.68,100511.0,120.9455,120.9455,120.7091,120.7091,100511.0
2022-02-22 10:40:00,127.67,127.74,127.47,127.57,84546.0,120.6997,120.7658,120.5106,120.6051,84546.0
2022-02-22 10:45:00,127.56,127.6,127.48,127.55,119342.0,120.5957,120.6335,120.52,120.5862,119342.0
2022-02-22 10:50:00,127.54,127.57,127.41,127.51,76866.0,120.5768,120.6051,120.4539,120.5484,76866.0
2022-02-22 10:55:00,127.5,127.58,127.39,127.39,128109.0,120.539,120.6146,120.435,120.435,128109.0
2022-02-22 11:00:00,127.38,127.62,127.36,127.56,67064.0,120.4255,120.6524,120.4066,120.5957,67064.0
2022-02-22 11:05:00,127.55,127.62,127.44,127.49,76224.0,120.5862,120.6524,120.4822,120.5295,76224.0
2022-02-22 11:10:00,127.5,127.59,127.44,127.52,63559.0,120.539,120.624,120.4822,120.5579,63559.0
2022-02-22 11:15:00,127.53,127.59,127.42,127.48,57528.0,120.5673,120.624,120.4633,120.52,57528.0
2022-02-22 11:20:00,127.46,127.53,127.4,127.49,132549.0,120.5011,120.5673,120.4444,120.5295,132549.0
2022-02-22 11:25:00,127.5,127.73,127.42,127.43,300818.0,120.539,120.7564,120.4633,120.4728,300818.0
2022-02-22 11:30:00,127.43,127.62,127.4,127.5,149167.0,120.4728,120.6524,120.4444,120.539,149167.0
2022-02-22 11:35:00,127.49,127.55,127.29,127.41,147717.0,120.5295,120.5862,120.3404,120.4539,147717.0
2022-02-22 11:40:00,127.41,127.6,127.36,127.54,148236.0,120.4539,120.6335,120.4066,120.5768,148236.0
2022-02-22 11:45:00,127.53,127.69,127.5,127.65,124021.0,120.5673,120.7186,120.539,120.6808,124021.0
2022-02-22 11:50:00,127.65,127.8,127.46,127.48,78805.0,120.6808,120.8226,120.5011,120.52,78805.0
2022-02-22 11:55:00,127.48,127.59,127.4,127.59,85729.0,120.52,120.624,120.4444,120.624,85729.0
2022-02-22 12:00:00,127.59,127.77,127.57,127.69,62049.0,120.624,120.7942,120.6051,120.7186,62049.0
2022-02-22 12:05:00,127.7,127.81,127.69,127.81,55013.0,120.728,120.832,120.7186,120.832,55013.0
2022-02-22 12:10:00,127.81,127.83,127.71,127.73,60734.0,120.832,120.8509,120.7375,120.7564,60734.0
2022-02-22 12:15:00,127.73,127.75,127.65,127.69,33118.0,120.7564,120.7753,120.6808,120.7186,33118.0
2022-02-22 12:20:00,127.68,127.76,127.58,127.6,38460.0,120.7091,120.7848,120.6146,120.6335,38460.0
2022-02-22 12:25:00,127.59,127.66,127.55,127.61,45947.0,120.624,120.6902,120.5862,120.6429,45947.0
2022-02-22 12:30:00,127.6,127.61,127.39,127.4,86641.0,120.6335,120.6429,120.435,120.4444,86641.0
2022-02-22 12:35:00,127.41,127.57,127.39,127.45,107769.0,120.4539,120.6051,120.435,120.4917,107769.0
2022-02-22 12:40:00,127.45,127.48,127.35,127.4,70857.0,120.4917,120.52,120.3971,120.4444,70857.0
2022-02-22 12:45:00,127.4,127.44,127.27,127.3,92060.0,120.4444,120.4822,120.3215,120.3499,92060.0
2022-02-22 12:50:00,127.31,127.42,127.24,127.26,87819.0,120.3593,120.4633,120.2931,120.3121,87819.0
2022-02-22 12:55:00,127.25,127.31,127.17,127.21,55781.0,120.3026,120.3593,120.227,120.2648,55781.0
2022-02-22 13:00:00,127.22,127.28,127.08,127.14,103461.0,120.2742,120.331,120.1419,120.1986,103461.0
2022-02-22 13:05:00,127.15,127.28,127.15,127.22,66294.0,120.2081,120.331,120.2081,120.2742,66294.0
2022-02-22 13:10:00,127.22,127.34,127.19,127.19,67047.0,120.2742,120.3877,120.2459,120.2459,67047.0
2022-02-22 13:15:00,127.19,127.19,126.91,126.99,82103.0,120.2459,120.2459,119.9812,120.0568,82103.0
2022-02-22 13:20:00,127.0,127.18,126.99,127.12,62794.0,120.0662,120.2364,120.0568,120.1797,62794.0
2022-02-22 13:25:00,127.12,127.15,127.02,127.09,45898.0,120.1797,120.2081,120.0852,120.1513,45898.0
2022-02-22 13:30:00,127.07,127.18,127.02,127.13,77578.0,120.1324,120.2364,120.0852,120.1892,77578.0
2022-02-22 13:35:00,127.13,127.14,127.0,127.01,59863.0,120.1892,120.1986,120.0662,120.0757,59863.0
2022-02-22 13:40:00,127.03,127.12,126.9,126.92,105686.0,120.0946,120.1797,119.9717,119.9906,105686.0
2022-02-22 13:45:00,126.91,126.95,126.81,126.81,80985.0,119.9812,120.019,119.8866,119.8866,80985.0
2022-02-22 13:50:00,126.81,126.85,126.7,126.7,46948.0,119.8866,119.9244,119.7826,119.7826,46948.0
2022-02-22 13:55:00,126.7,126.81,126.7,126.81,45704.0,119.7826,119.8866,119.7826,119.8866,45704.0
2022-02-22 14:00:00,126.79,126.79,126.62,126.63,86795.0,119.8677,119.8677,119.707,119.7164,86795.0
2022-02-22 14:05:00,126.63,126.66,126.45,126.48,72140.0,119.7164,119.7448,119.5463,119.5746,72140.0
2022-02-22 14:10:00,126.49,126.62,126.39,126.58,50717.0,119.5841,119.707,119.4896,119.6692,50717.0
2022-02-22 14:15:00,126.58,126.63,126.53,126.6,45825.0,119.6692,119.7164,119.6219,119.6881,45825.0
2022-02-22 14:20:00,126.62,126.71,126.34,126.48,129069.0,119.707,119.7921,119.4423,119.5746,129069.0
2022-02-22 14:25:00,126.5,126.91,126.49,126.75,322369.0,119.5935,119.9812,119.5841,119.8299,322369.0
2022-02-22 14:30:00,126.74,127.01,126.6,126.79,180386.0,119.8204,120.0757,119.6881,119.8677,180386.0
2022-02-22 14:35:00,126.79,126.99,126.79,126.85,121082.0,119.8677,120.0568,119.8677,119.9244,121082.0
2022-02-22 14:40:00,126.85,126.95,126.73,126.78,98422.0,119.9244,120.019,119.811,119.8583,98422.0
2022-02-22 14:45:00,126.78,127.25,126.64,127.25,141374.0,119.8583,120.3026,119.7259,120.3026,141374.0
2022-02-22 14:50:00,127.26,127.47,127.18,127.37,161344.0,120.3121,120.5106,120.2364,120.416,161344.0
2022-02-22 14:55:00,127.37,127.59,127.36,127.38,107485.0,120.416,120.624,120.4066,120.4255,107485.0
2022-02-22 15:00:00,127.38,127.8,127.38,127.79,137217.0,120.4255,120.8226,120.4255,120.8131,137217.0
2022-02-22 15:05:00,127.79,127.81,127.55,127.55,135347.0,120.8131,120.832,120.5862,120.5862,135347.0
2022-02-22 15:10:00,127.57,127.81,127.56,127.66,130031.0,120.6051,120.832,120.5957,120.6902,130031.0
2022-02-22 15:15:00,127.7,127.86,127.55,127.6,240655.0,120.728,120.8793,120.5862,120.6335,240655.0
2022-02-22 15:20:00,127.59,127.68,127.39,127.46,199344.0,120.624,120.7091,120.435,120.5011,199344.0
2022-02-22 15:25:00,127.46,127.76,127.42,127.59,173198.0,120.5011,120.7848,120.4633,120.624,173198.0
2022-02-22 15:30:00,127.58,127.64,127.42,127.54,258250.0,120.6146,120.6713,120.4633,120.5768,258250.0
2022-02-22 15:35:00,127.54,127.62,127.41,127.62,229882.0,120.5768,120.6524,120.4539,120.6524,229882.0
2022-02-22 15:40:00,127.62,127.64,127.27,127.29,186326.0,120.6524,120.6713,120.3215,120.3404,186326.0
2022-02-22 15:45:00,127.29,127.29,127.08,127.1,316188.0,120.3404,120.3404,120.1419,120.1608,316188.0
2022-02-22 15:50:00,127.09,127.09,126.79,126.88,726730.0,120.1513,120.1513,119.8677,119.9528,726730.0
2022-02-22 15:55:00,126.88,127.25,126.86,127.19,767768.0,119.9528,120.3026,119.9339,120.2459,767768.0
2022-02-23 09:30:00,127.89,128.08,127.69,128.04,224425.0,120.9077,121.0873,120.7186,121.0495,224425.0
2022-02-23 09:35:00,128.03,128.1,127.64,127.78,177663.0,121.04,121.1062,120.6713,120.8037,177663.0
2022-02-23 09:40:00,127.78,127.85,127.7,127.83,175746.0,120.8037,120.8698,120.728,120.8509,175746.0
2022-02-23 09:45:00,127.83,128.16,127.83,128.13,165566.0,120.8509,121.1629,120.8509,121.1346,165566.0
2022-02-23 09:50:00,128.13,128.13,127.83,127.88,197929.0,121.1346,121.1346,120.8509,120.8982,197929.0
2022-02-23 09:55:00,127.87,128.01,127.84,127.86,83253.0,120.8888,121.0211,120.8604,120.8793,83253.0
2022-02-23 10:00:00,127.86,127.86,127.54,127.72,148437.0,120.8793,120.8793,120.5768,120.7469,148437.0
2022-02-23 10:05:00,127.72,127.76,127.66,127.71,131722.0,120.7469,120.7848,120.6902,120.7375,131722.0
2022-02-23 10:10:00,127.7,127.81,127.58,127.76,139711.0,120.728,120.832,120.6146,120.7848,139711.0
2022-02-23 10:15:00,127.77,127.77,127.6,127.65,179253.0,120.7942,120.7942,120.6335,120.6808,179253.0
2022-02-23 10:20:00,127.64,127.87,127.64,127.69,210628.0,120.6713,120.8888,120.6713,120.7186,210628.0
2022-02-23 10:25:00,127.69,127.73,127.34,127.41,271625.0,120.7186,120.7564,120.3877,120.4539,271625.0
2022-02-23 10:30:00,127.39,127.5,127.3,127.49,142558.0,120.435,120.539,120.3499,120.5295,142558.0
2022-02-23 10:35:00,127.49,127.74,127.45,127.67,159002.0,120.5295,120.7658,120.4917,120.6997,159002.0
2022-02-23 10:40:00,127.67,127.74,127.53,127.55,100600.0,120.6997,120.7658,120.5673,120.5862,100600.0
2022-02-23 10:45:00,127.54,127.58,127.45,127.52,87974.0,120.5768,120.6146,120.4917,120.5579,87974.0
2022-02-23 10:50:00,127.52,127.66,127.5,127.65,75356.0,120.5579,120.6902,120.539,120.6808,75356.0
2022-02-23 10:55:00,127.66,127.75,127.56,127.64,142687.0,120.6902,120.7753,120.5957,120.6713,142687.0
2022-02-23 11:00:00,127.64,127.7,127.53,127.62,103311.0,120.6713,120.728,120.5673,120.6524,103311.0
2022-02-23 11:05:00,127.61,127.64,127.43,127.51,119923.0,120.6429,120.6713,120.4728,120.5484,119923.0
2022-02-23 11:10:00,127.5,127.5,127.37,127.46,96469.0,120.539,120.539,120.416,120.5011,96469.0
2022-02-23 11:15:00,127.46,127.52,127.38,127.52,82394.0,120.5011,120.5579,120.4255,120.5579,82394.0
2022-02-23 11:20:00,127.52,127.56,127.39,127.45,78221.0,120.5579,120.5957,120.435,120.4917,78221.0
2022-02-23 11:25:00,127.45,127.58,127.43,127.44,59813.0,120.4917,120.6146,120.4728,120.4822,59813.0
2022-02-23 11:30:00,127.44,127.6,127.37,127.47,74022.0,120.4822,120.6335,120.416,120.5106,74022.0
2022-02-23 11:35:00,127.46,127.74,127.41,127.64,88597.0,120.5011,120.7658,120.4539,120.6713,88597.0
2022-02-23 11:40:00,127.64,127.7,127.54,127.57,103845.0,120.6713,120.728,120.5768,120.6051,103845.0
2022-02-23 11:45:00,127.57,127.74,127.53,127.74,94949.0,120.6051,120.7658,120.5673,120.7658,94949.0
2022-02-23 11:50:00,127.75,127.82,127.64,127.79,63347.0,120.7753,120.8415,120.6713,120.8131,63347.0
2022-02-23 11:55:00,127.79,127.96,127.78,127.93,96175.0,120.8131,120.9738,120.8037,120.9455,96175.0
2022-02-23 12:00:00,127.94,128.03,127.87,127.98,84699.0,120.9549,121.04,120.8888,120.9927,84699.0
2022-02-23 12:05:00,127.99,128.0,127.84,127.9,54478.0,121.0022,121.0117,120.8604,120.9171,54478.0
2022-02-23 12:10:00,127.9,127.98,127.73,127.74,60395.0,120.9171,120.9927,120.7564,120.7658,60395.0
2022-02-23 12:15:00,127.75,128.06,127.75,128.05,69762.0,120.7753,121.0684,120.7753,121.0589,69762.0
2022-02-23 12:20:00,128.03,128.19,128.0,128.19,43409.0,121.04,121.1913,121.0117,121.1913,43409.0
2022-02-23 12:25:00,128.18,128.25,128.14,128.22,45493.0,121.1818,121.248,121.144,121.2196,45493.0
2022-02-23 12:30:00,128.23,128.28,128.13,128.13,42488.0,121.2291,121.2764,121.1346,121.1346,42488.0
2022-02-23 12:35:00,128.14,128.15,127.96,127.99,50245.0,121.144,121.1535,120.9738,121.0022,50245.0
2022-02-23 12:40:00,127.99,128.09,127.92,128.05,36169.0,121.0022,121.0967,120.936,121.0589,36169.0
2022-02-23 12:45:00,128.05,128.12,127.96,127.97,75861.0,121.0589,121.1251,120.9738,120.9833,75861.0
2022-02-23 12:50:00,127.97,127.99,127.71,127.74,74646.0,120.9833,121.0022,120.7375,120.7658,74646.0
2022-02-23 12:55:00,127.73,127.76,127.6,127.65,91841.0,120.7564,120.7848,120.6335,120.6808,91841.0
2022-02-23 13:00:00,127.66,127.66,127.52,127.53,56678.0,120.6902,120.6902,120.5579,120.5673,56678.0
2022-02-23 13:05:00,127.53,127.59,127.43,127.51,75737.0,120.5673,120.624,120.4728,120.5484,75737.0
2022-02-23 13:10:00,127.52,127.53,127.24,127.26,120205.0,120.5579,120.5673,120.2931,120.3121,120205.0
2022-02-23 13:15:00,127.25,127.47,127.19,127.45,56653.0,120.3026,120.5106,120.2459,120.4917,56653.0
2022-02-23 13:20:00,127.45,127.48,127.36,127.46,53314.0,120.4917,120.52,120.4066,120.5011,53314.0
2022-02-23 13:25:00,127.45,127.55,127.31,127.33,70776.0,120.4917,120.5862,120.3593,120.3782,70776.0
2022-02-23 13:30:00,127.34,127.39,127.18,127.19,77727.0,120.3877,120.435,120.2364,120.2459,77727.0
2022-02-23 13:35:00,127.2,127.53,127.16,127.47,76288.0,120.2553,120.5673,120.2175,120.5106,76288.0
2022-02-23 13:40:00,127.48,127.51,127.41,127.47,52022.0,120.52,120.5484,120.4539,120.5106,52022.0
2022-02-23 13:45:00,127.47,127.68,127.42,127.6,80551.0,120.5106,120.7091,120.4633,120.6335,80551.0
2022-02-23 13:50:00,127.62,127.62,127.32,127.38,78873.0,120.6524,120.6524,120.3688,120.4255,78873.0
2022-02-23 13:55:00,127.37,127.49,127.34,127.44,56535.0,120.416,120.5295,120.3877,120.4822,56535.0
2022-02-23 14:00:00,127.44,127.54,127.21,127.28,78835.0,120.4822,120.5768,120.2648,120.331,78835.0
2022-02-23 14:05:00,127.29,127.5,127.27,127.41,89761.0,120.3404,120.539,120.3215,120.4539,89761.0
2022-02-23 14:10:00,127.41,127.54,127.32,127.36,99302.0,120.4539,120.5768,120.3688,120.4066,99302.0
2022-02-23 14:15:00,127.34,127.5,127.23,127.4,126687.0,120.3877,120.539,120.2837,120.4444,126687.0
2022-02-23 14:20:00,127.4,127.48,127.15,127.17,153486.0,120.4444,120.52,120.2081,120.227,153486.0
2022-02-23 14:25:00,127.18,127.23,127.04,127.1,95495.0,120.2364,120.2837,120.1041,120.1608,95495.0
2022-02-23 14:30:00,127.11,127.18,127.05,127.1,76492.0,120.1702,120.2364,120.1135,120.1608,76492.0
2022-02-23 14:35:00,127.1,127.19,127.09,127.11,60418.0,120.1608,120.2459,120.1513,120.1702,60418.0
2022-02-23 14:40:00,127.11,127.12,126.73,126.82,96431.0,120.1702,120.1797,119.811,119.8961,96431.0
2022-02-23 14:45:00,126.81,127.03,126.79,126.88,80440.0,119.8866,120.0946,119.8677,119.9528,80440.0
2022-02-23 14:50:00,126.87,126.97,126.78,126.79,88443.0,119.9433,120.0379,119.8583,119.8677,88443.0
2022-02-23 14:55:00,126.8,126.95,126.74,126.87,67978.0,119.8772,120.019,119.8204,119.9433,67978.0
2022-02-23 15:00:00,126.86,126.89,126.68,126.72,92685.0,119.9339,119.9623,119.7637,119.8015,92685.0
2022-02-23 15:05:00,126.72,126.82,126.65,126.69,88394.0,119.8015,119.8961,119.7354,119.7732,88394.0
2022-02-23 15:10:00,126.69,126.81,126.62,126.81,131676.0,119.7732,119.8866,119.707,119.8866,131676.0
2022-02-23 15:15:00,126.81,126.87,126.7,126.76,143455.0,119.8866,119.9433,119.7826,119.8394,143455.0
2022-02-23 15:20:00,126.76,126.85,126.7,126.82,143674.0,119.8394,119.9244,119.7826,119.8961,143674.0
2022-02-23 15:25:00,126.83,127.03,126.75,126.99,161786.0,119.9055,120.0946,119.8299,120.0568,161786.0
2022-02-23 15:30:00,126.98,127.01,126.75,126.88,192724.0,120.0473,120.0757,119.8299,119.9528,192724.0
2022-02-23 15:35:00,126.88,126.94,126.67,126.67,142178.0,119.9528,120.0095,119.7543,119.7543,142178.0
2022-02-23 15:40:00,126.67,126.76,126.59,126.67,363050.0,119.7543,119.8394,119.6786,119.7543,363050.0
2022-02-23 15:45:00,126.67,126.75,126.54,126.55,496783.0,119.7543,119.8299,119.6314,119.6408,496783.0
2022-02-23 15:50:00,126.55,126.74,126.45,126.52,527833.0,119.6408,119.8204,119.5463,119.6125,527833.0
2022-02-23 15:55:00,126.52,126.66,126.42,126.57,783298.0,119.6125,119.7448,119.5179,119.6597,783298.0
2022-02-24 09:30:00,124.42,124.9,124.06,124.7,450457.0,117.6271,118.0809,117.2868,117.8918,450457.0
2022-02-24 09:35:00,124.7,124.74,124.28,124.67,479938.0,117.8918,117.9296,117.4948,117.8635,479938.0
2022-02-24 09:40:00,124.66,124.81,124.47,124.77,478835.0,117.854,117.9958,117.6744,117.958,478835.0
2022-02-24 09:45:00,124.77,124.85,124.44,124.83,308622.0,117.958,118.0336,117.646,118.0147,308622.0
2022-02-24 09:50:00,124.83,125.15,124.73,125.1,525498.0,118.0147,118.3173,117.9202,118.27,525498.0
2022-02-24 09:55:00,125.11,125.63,125.0,125.62,457457.0,118.2794,118.771,118.1754,118.7616,457457.0
2022-02-24 10:00:00,125.61,125.62,124.98,124.99,382464.0,118.7521,118.7616,118.1565,118.166,382464.0
2022-02-24 10:05:00,125.0,125.15,124.71,124.92,241787.0,118.1754,118.3173,117.9013,118.0998,241787.0
2022-02-24 10:10:00,124.91,125.26,124.78,125.25,190397.0,118.0904,118.4212,117.9675,118.4118,190397.0
2022-02-24 10:15:00,125.25,125.26,124.92,125.22,298686.0,118.4118,118.4212,118.0998,118.3834,298686.0
2022-02-24 10:20:00,125.22,125.41,125.02,125.09,407109.0,118.3834,118.5631,118.1944,118.2605,407109.0
2022-02-24 10:25:00,125.09,125.15,124.84,124.93,192899.0,118.2605,118.3173,118.0242,118.1093,192899.0
2022-02-24 10:30:00,124.91,125.15,124.72,125.15,222569.0,118.0904,118.3173,117.9107,118.3173,222569.0
2022-02-24 10:35:00,125.14,125.23,124.86,124.99,266692.0,118.3078,118.3929,118.0431,118.166,266692.0
2022-02-24 10:40:00,124.99,125.24,124.82,125.12,243129.0,118.166,118.4023,118.0053,118.2889,243129.0
2022-02-24 10:45:00,125.12,125.38,125.01,125.26,225292.0,118.2889,118.5347,118.1849,118.4212,225292.0
2022-02-24 10:50:00,125.24,125.46,125.11,125.41,208759.0,118.4023,118.6103,118.2794,118.5631,208759.0
2022-02-24 10:55:00,125.42,125.44,125.09,125.29,209684.0,118.5725,118.5914,118.2605,118.4496,209684.0
2022-02-24 11:00:00,125.29,125.56,125.18,125.28,214727.0,118.4496,118.7049,118.3456,118.4402,214727.0
2022-02-24 11:05:00,125.28,125.75,125.24,125.71,234068.0,118.4402,118.8845,118.4023,118.8467,234068.0
2022-02-24 11:10:00,125.72,125.79,125.53,125.64,217790.0,118.8561,118.9223,118.6765,118.7805,217790.0
2022-02-24 11:15:00,125.65,125.78,125.56,125.73,182342.0,118.79,118.9129,118.7049,118.8656,182342.0
2022-02-24 11:20:00,125.74,125.76,125.41,125.44,216943.0,118.875,118.8939,118.5631,118.5914,216943.0
2022-02-24 11:25:00,125.44,125.53,125.31,125.35,165243.0,118.5914,118.6765,118.4685,118.5063,165243.0
2022-02-24 11:30:00,125.36,125.47,125.19,125.4,246281.0,118.5158,118.6198,118.3551,118.5536,246281.0
2022-02-24 11:35:00,125.41,125.59,125.26,125.58,177465.0,118.5631,118.7332,118.4212,118.7238,177465.0
2022-02-24 11:40:00,125.57,125.57,125.16,125.19,131683.0,118.7143,118.7143,118.3267,118.3551,131683.0
2022-02-24 11:45:00,125.22,125.31,125.12,125.31,100960.0,118.3834,118.4685,118.2889,118.4685,100960.0
2022-02-24 11:50:00,125.32,125.57,125.29,125.5,150510.0,118.478,118.7143,118.4496,118.6481,150510.0
2022-02-24 11:55:00,125.5,125.79,125.45,125.76,148450.0,118.6481,118.9223,118.6009,118.8939,148450.0
2022-02-24 12:00:00,125.76,125.78,125.68,125.69,96516.0,118.8939,118.9129,118.8183,118.8278,96516.0
2022-02-24 12:05:00,125.69,125.72,125.38,125.39,96383.0,118.8278,118.8561,118.5347,118.5441,96383.0
2022-02-24 12:10:00,125.4,125.47,125.15,125.16,103529.0,118.5536,118.6198,118.3173,118.3267,103529.0
2022-02-24 12:15:00,125.16,125.28,125.1,125.26,125976.0,118.3267,118.4402,118.27,118.4212,125976.0
2022-02-24 12:20:00,125.27,125.32,125.03,125.09,91257.0,118.4307,118.478,118.2038,118.2605,91257.0
2022-02-24 12:25:00,125.1,125.32,125.08,125.3,138125.0,118.27,118.478,118.2511,118.4591,138125.0
2022-02-24 12:30:00,125.29,125.39,125.02,125.11,153462.0,118.4496,118.5441,118.1944,118.2794,153462.0
2022-02-24 12:35:00,125.1,125.53,125.09,125.44,112473.0,118.27,118.6765,118.2605,118.5914,112473.0
2022-02-24 12:40:00,125.44,125.6,125.44,125.49,231074.0,118.5914,118.7427,118.5914,118.6387,231074.0
2022-02-24 12:45:00,125.49,125.54,125.38,125.4,78251.0,118.6387,118.686,118.5347,118.5536,78251.0
2022-02-24 12:50:00,125.4,125.49,125.28,125.37,157539.0,118.5536,118.6387,118.4402,118.5252,157539.0
2022-02-24 12:55:00,125.38,125.51,125.2,125.21,148560.0,118.5347,118.6576,118.3645,118.374,148560.0
2022-02-24 13:00:00,125.2,125.24,125.08,125.17,124388.0,118.3645,118.4023,118.2511,118.3362,124388.0
2022-02-24 13:05:00,125.16,125.51,125.16,125.5,106659.0,118.3267,118.6576,118.3267,118.6481,106659.0
2022-02-24 13:10:00,125.49,125.59,125.37,125.47,141473.0,118.6387,118.7332,118.5252,118.6198,141473.0
2022-02-24 13:15:00,125.47,125.59,125.39,125.54,193334.0,118.6198,118.7332,118.5441,118.686,193334.0
2022-02-24 13:20:00,125.53,125.59,125.18,125.19,138938.0,118.6765,118.7332,118.3456,118.3551,138938.0
2022-02-24 13:25:00,125.21,125.3,125.06,125.07,88183.0,118.374,118.4591,118.2322,118.2416,88183.0
2022-02-24 13:30:00,125.08,125.29,125.04,125.11,95891.0,118.2511,118.4496,118.2133,118.2794,95891.0
2022-02-24 13:35:00,125.1,125.42,125.06,125.37,138609.0,118.27,118.5725,118.2322,118.5252,138609.0
2022-02-24 13:40:00,125.36,125.45,125.25,125.26,118037.0,118.5158,118.6009,118.4118,118.4212,118037.0
2022-02-24 13:45:00,125.24,125.97,125.14,125.95,250396.0,118.4023,119.0925,118.3078,119.0736,250396.0
2022-02-24 13:50:00,125.95,126.08,125.72,125.73,226778.0,119.0736,119.1965,118.8561,118.8656,226778.0
2022-02-24 13:55:00,125.71,125.84,125.39,125.44,192817.0,118.8467,118.9696,118.5441,118.5914,192817.0
2022-02-24 14:00:00,125.43,125.5,125.23,125.48,251230.0,118.582,118.6481,118.3929,118.6292,251230.0
2022-02-24 14:05:00,125.5,125.63,125.23,125.29,221644.0,118.6481,118.771,118.3929,118.4496,221644.0
2022-02-24 14:10:00,125.3,125.68,125.26,125.64,200594.0,118.4591,118.8183,118.4212,118.7805,200594.0
2022-02-24 14:15:00,125.64,125.82,125.49,125.77,142164.0,118.7805,118.9507,118.6387,118.9034,142164.0
2022-02-24 14:20:00,125.78,125.82,125.64,125.68,151677.0,118.9129,118.9507,118.7805,118.8183,151677.0
2022-02-24 14:25:00,125.7,125.83,125.66,125.78,283723.0,118.8372,118.9601,118.7994,118.9129,283723.0
2022-02-24 14:30:00,125.78,126.11,125.74,126.07,344129.0,118.9129,119.2248,118.875,119.187,344129.0
2022-02-24 14:35:00,126.07,126.3,126.07,126.2,241382.0,119.187,119.4045,119.187,119.3099,241382.0
2022-02-24 14:40:00,126.21,126.22,125.97,126.02,202863.0,119.3194,119.3288,119.0925,119.1398,202863.0
2022-02-24 14:45:00,126.03,126.27,125.98,126.25,255105.0,119.1492,119.3761,119.1019,119.3572,255105.0
2022-02-24 14:50:00,126.25,126.27,126.08,126.24,206196.0,119.3572,119.3761,119.1965,119.3477,206196.0
2022-02-24 14:55:00,126.22,126.24,126.07,126.22,197526.0,119.3288,119.3477,119.187,119.3288,197526.0
2022-02-24 15:00:00,126.25,126.49,126.14,126.47,209969.0,119.3572,119.5841,119.2532,119.5652,209969.0
2022-02-24 15:05:00,126.46,126.56,126.42,126.46,134380.0,119.5557,119.6503,119.5179,119.5557,134380.0
2022-02-24 15:10:00,126.45,126.64,126.44,126.6,137795.0,119.5463,119.7259,119.5368,119.6881,137795.0
2022-02-24 15:15:00,126.6,126.61,126.37,126.49,220727.0,119.6881,119.6975,119.4706,119.5841,220727.0
2022-02-24 15:20:00,126.49,126.49,126.34,126.4,227479.0,119.5841,119.5841,119.4423,119.499,227479.0
2022-02-24 15:25:00,126.4,126.41,126.05,126.07,234092.0,119.499,119.5085,119.1681,119.187,234092.0
2022-02-24 15:30:00,126.07,126.74,126.05,126.74,262229.0,119.187,119.8204,119.1681,119.8204,262229.0
2022-02-24 15:35:00,126.74,126.86,126.67,126.83,236950.0,119.8204,119.9339,119.7543,119.9055,236950.0
2022-02-24 15:40:00,126.83,126.86,126.59,126.6,319057.0,119.9055,119.9339,119.6786,119.6881,319057.0
2022-02-24 15:45:00,126.58,126.79,126.56,126.67,392984.0,119.6692,119.8677,119.6503,119.7543,392984.0
2022-02-24 15:50:00,126.68,127.32,126.67,127.22,672151.0,119.7637,120.3688,119.7543,120.2742,672151.0
2022-02-24 15:55:00,127.22,127.31,126.9,127.11,1060860.0,120.2742,120.3593,119.9717,120.1702,1060860.0
2022-02-25 09:30:00,127.69,128.21,127.49,128.2,285564.0,120.7186,121.2102,120.5295,121.2007,285564.0
2022-02-25 09:35:00,128.2,128.56,128.15,128.53,207773.0,121.2007,121.5411,121.1535,121.5127,207773.0
2022-02-25 09:40:00,128.53,128.77,128.42,128.44,422306.0,121.5127,121.7396,121.4087,121.4276,422306.0
2022-02-25 09:45:00,128.43,128.84,128.43,128.57,367008.0,121.4182,121.8058,121.4182,121.5505,367008.0
2022-02-25 09:50:00,128.56,128.69,128.38,128.38,285362.0,121.5411,121.664,121.3709,121.3709,285362.0
2022-02-25 09:55:00,128.37,128.49,128.1,128.14,140163.0,121.3615,121.4749,121.1062,121.144,140163.0
2022-02-25 10:00:00,128.14,128.57,128.05,128.49,200735.0,121.144,121.5505,121.0589,121.4749,200735.0
2022-02-25 10:05:00,128.47,129.0,128.46,128.96,319706.0,121.456,121.9571,121.4465,121.9192,319706.0
2022-02-25 10:10:00,128.97,129.04,128.76,128.88,127036.0,121.9287,121.9949,121.7302,121.8436,127036.0
2022-02-25 10:15:00,128.9,129.09,128.72,129.04,201654.0,121.8625,122.0421,121.6923,121.9949,201654.0
2022-02-25 10:20:00,129.05,129.17,128.86,129.07,341708.0,122.0043,122.1178,121.8247,122.0232,341708.0
2022-02-25 10:25:00,129.09,129.37,128.99,129.27,123663.0,122.0421,122.3069,121.9476,122.2123,123663.0
2022-02-25 10:30:00,129.28,129.37,129.25,129.33,163150.0,122.2218,122.3069,122.1934,122.269,163150.0
2022-02-25 10:35:00,129.32,129.34,129.17,129.33,145775.0,122.2596,122.2785,122.1178,122.269,145775.0
2022-02-25 10:40:00,129.33,129.6,129.33,129.6,158235.0,122.269,122.5243,122.269,122.5243,158235.0
2022-02-25 10:45:00,129.6,129.83,129.57,129.8,128085.0,122.5243,122.7417,122.4959,122.7134,128085.0
2022-02-25 10:50:00,129.8,129.87,129.74,129.79,119694.0,122.7134,122.7796,122.6567,122.7039,119694.0
2022-02-25 10:55:00,129.8,129.94,129.71,129.85,232288.0,122.7134,122.8457,122.6283,122.7606,232288.0
2022-02-25 11:00:00,129.84,130.3,129.71,130.3,328478.0,122.7512,123.1861,122.6283,123.1861,328478.0
2022-02-25 11:05:00,130.29,130.31,130.13,130.3,211131.0,123.1766,123.1955,123.0254,123.1861,211131.0
2022-02-25 11:10:00,130.3,130.48,130.25,130.45,227788.0,123.1861,123.3563,123.1388,123.3279,227788.0
2022-02-25 11:15:00,130.45,130.49,130.35,130.44,179400.0,123.3279,123.3657,123.2334,123.3184,179400.0
2022-02-25 11:20:00,130.44,130.57,130.36,130.52,181615.0,123.3184,123.4413,123.2428,123.3941,181615.0
2022-02-25 11:25:00,130.51,130.56,130.35,130.4,119188.0,123.3846,123.4319,123.2334,123.2806,119188.0
2022-02-25 11:30:00,130.41,130.42,130.24,130.35,132137.0,123.2901,123.2995,123.1294,123.2334,132137.0
2022-02-25 11:35:00,130.35,130.38,130.2,130.3,120718.0,123.2334,123.2617,123.0915,123.1861,120718.0
2022-02-25 11:40:00,130.3,130.42,130.25,130.35,86454.0,123.1861,123.2995,123.1388,123.2334,86454.0
2022-02-25 11:45:00,130.37,130.5,130.35,130.49,133953.0,123.2523,123.3752,123.2334,123.3657,133953.0
2022-02-25 11:50:00,130.5,130.58,130.39,130.57,129076.0,123.3752,123.4508,123.2712,123.4413,129076.0
2022-02-25 11:55:00,130.56,130.81,130.55,130.78,186061.0,123.4319,123.6682,123.4224,123.6399,186061.0
2022-02-25 12:00:00,130.78,130.83,130.67,130.7,82701.0,123.6399,123.6871,123.5359,123.5642,82701.0
2022-02-25 12:05:00,130.7,130.77,130.63,130.65,154106.0,123.5642,123.6304,123.4981,123.517,154106.0
2022-02-25 12:10:00,130.65,130.72,130.62,130.65,108938.0,123.517,123.5832,123.4886,123.517,108938.0
2022-02-25 12:15:00,130.64,130.85,130.63,130.84,97165.0,123.5075,123.7061,123.4981,123.6966,97165.0
2022-02-25 12:20:00,130.83,130.88,130.77,130.88,100082.0,123.6871,123.7344,123.6304,123.7344,100082.0
2022-02-25 12:25:00,130.88,131.03,130.83,130.97,86884.0,123.7344,123.8762,123.6871,123.8195,86884.0
2022-02-25 12:30:00,130.98,131.08,130.96,131.06,102663.0,123.829,123.9235,123.81,123.9046,102663.0
2022-02-25 12:35:00,131.06,131.09,130.9,130.91,75627.0,123.9046,123.9329,123.7533,123.7628,75627.0
2022-02-25 12:40:00,130.92,131.02,130.92,130.98,49757.0,123.7722,123.8668,123.7722,123.829,49757.0
2022-02-25 12:45:00,130.98,130.99,130.92,130.93,107365.0,123.829,123.8384,123.7722,123.7817,107365.0
2022-02-25 12:50:00,130.93,130.93,130.75,130.79,89685.0,123.7817,123.7817,123.6115,123.6493,89685.0
2022-02-25 12:55:00,130.78,130.83,130.65,130.75,168262.0,123.6399,123.6871,123.517,123.6115,168262.0
2022-02-25 13:00:00,130.75,130.89,130.68,130.76,197685.0,123.6115,123.7439,123.5453,123.621,197685.0
2022-02-25 13:05:00,130.75,130.75,130.6,130.65,76643.0,123.6115,123.6115,123.4697,123.517,76643.0
2022-02-25 13:10:00,130.65,130.72,130.5,130.69,104958.0,123.517,123.5832,123.3752,123.5548,104958.0
2022-02-25 13:15:00,130.69,130.87,130.63,130.82,138485.0,123.5548,123.725,123.4981,123.6777,138485.0
2022-02-25 13:20:00,130.81,130.85,130.69,130.75,72673.0,123.6682,123.7061,123.5548,123.6115,72673.0
2022-02-25 13:25:00,130.76,130.96,130.75,130.93,102999.0,123.621,123.81,123.6115,123.7817,102999.0
2022-02-25 13:30:00,130.94,131.04,130.92,131.01,58848.0,123.7911,123.8857,123.7722,123.8573,58848.0
2022-02-25 13:35:00,131.02,131.02,130.86,130.94,63819.0,123.8668,123.8668,123.7155,123.7911,63819.0
2022-02-25 13:40:00,130.96,131.21,130.96,131.2,63034.0,123.81,124.0464,123.81,124.0369,63034.0
2022-02-25 13:45:00,131.2,131.25,131.12,131.21,230060.0,124.0369,124.0842,123.9613,124.0464,230060.0
2022-02-25 13:50:00,131.22,131.27,131.13,131.14,86069.0,124.0559,124.1031,123.9708,123.9802,86069.0
2022-02-25 13:55:00,131.13,131.14,130.92,131.0,152865.0,123.9708,123.9802,123.7722,123.8479,152865.0
2022-02-25 14:00:00,131.01,131.18,130.82,131.09,160745.0,123.8573,124.018,123.6777,123.9329,160745.0
2022-02-25 14:05:00,131.08,131.09,130.96,131.05,81138.0,123.9235,123.9329,123.81,123.8951,81138.0
2022-02-25 14:10:00,131.06,131.07,130.89,130.95,169760.0,123.9046,123.914,123.7439,123.8006,169760.0
2022-02-25 14:15:00,130.96,130.98,130.88,130.94,144399.0,123.81,123.829,123.7344,123.7911,144399.0
2022-02-25 14:20:00,130.93,131.18,130.91,131.16,113519.0,123.7817,124.018,123.7628,123.9991,113519.0
2022-02-25 14:25:00,131.14,131.16,131.02,131.04,62694.0,123.9802,123.9991,123.8668,123.8857,62694.0
2022-02-25 14:30:00,131.04,131.12,130.72,130.76,128545.0,123.8857,123.9613,123.5832,123.621,128545.0
2022-02-25 14:35:00,130.78,130.89,130.75,130.76,104402.0,123.6399,123.7439,123.6115,123.621,104402.0
2022-02-25 14:40:00,130.75,130.83,130.65,130.78,128177.0,123.6115,123.6871,123.517,123.6399,128177.0
2022-02-25 14:45:00,130.77,130.82,130.67,130.69,100894.0,123.6304,123.6777,123.5359,123.5548,100894.0
2022-02-25 14:50:00,130.67,130.69,130.48,130.61,128934.0,123.5359,123.5548,123.3563,123.4792,128934.0
2022-02-25 14:55:00,130.62,130.9,130.61,130.8,105764.0,123.4886,123.7533,123.4792,123.6588,105764.0
2022-02-25 15:00:00,130.8,130.8,130.57,130.62,115829.0,123.6588,123.6588,123.4413,123.4886,115829.0
2022-02-25 15:05:00,130.62,130.76,130.6,130.74,115627.0,123.4886,123.621,123.4697,123.6021,115627.0
2022-02-25 15:10:00,130.74,130.81,130.6,130.77,99987.0,123.6021,123.6682,123.4697,123.6304,99987.0
2022-02-25 15:15:00,130.78,130.92,130.73,130.86,101366.0,123.6399,123.7722,123.5926,123.7155,101366.0
2022-02-25 15:20:00,130.87,131.07,130.81,130.99,138025.0,123.725,123.914,123.6682,123.8384,138025.0
2022-02-25 15:25:00,130.99,131.0,130.81,130.84,216460.0,123.8384,123.8479,123.6682,123.6966,216460.0
2022-02-25 15:30:00,130.84,131.01,130.77,130.77,263580.0,123.6966,123.8573,123.6304,123.6304,263580.0
2022-02-25 15:35:00,130.77,130.79,130.59,130.77,249668.0,123.6304,123.6493,123.4602,123.6304,249668.0
2022-02-25 15:40:00,130.77,130.97,130.7,130.81,412428.0,123.6304,123.8195,123.5642,123.6682,412428.0
2022-02-25 15:45:00,130.81,130.91,130.69,130.73,367482.0,123.6682,123.7628,123.5548,123.5926,367482.0
2022-02-25 15:50:00,130.74,131.01,130.74,130.83,769186.0,123.6021,123.8573,123.6021,123.6871,769186.0
2022-02-25 15:55:00,130.84,131.0,130.8,131.0,1199833.0,123.6966,123.8479,123.6588,123.8479,1199833.0
2022-02-28 09:30:00,128.86,129.25,128.85,129.0,325944.0,121.8247,122.1934,121.8152,121.9571,325944.0
2022-02-28 09:35:00,129.04,129.63,129.02,129.46,716303.0,121.9949,122.5527,121.976,122.3919,716303.0
2022-02-28 09:40:00,129.45,129.5,129.22,129.41,320109.0,122.3825,122.4298,122.165,122.3447,320109.0
2022-02-28 09:45:00,129.42,129.53,129.11,129.41,206100.0,122.3541,122.4581,122.0611,122.3447,206100.0
2022-02-28 09:50:00,129.41,129.72,129.34,129.48,193623.0,122.3447,122.6377,122.2785,122.4108,193623.0
2022-02-28 09:55:00,129.48,129.49,128.94,129.05,305934.0,122.4108,122.4203,121.9003,122.0043,305934.0
2022-02-28 10:00:00,129.06,129.17,128.93,128.95,141600.0,122.0138,122.1178,121.8909,121.9098,141600.0
2022-02-28 10:05:00,128.96,129.1,128.93,129.02,134863.0,121.9192,122.0516,121.8909,121.976,134863.0
2022-02-28 10:10:00,129.02,129.16,128.93,128.99,113799.0,121.976,122.1083,121.8909,121.9476,113799.0
2022-02-28 10:15:00,128.98,128.99,128.57,128.64,143110.0,121.9381,121.9476,121.5505,121.6167,143110.0
2022-02-28 10:20:00,128.64,128.86,128.62,128.76,109012.0,121.6167,121.8247,121.5978,121.7302,109012.0
2022-02-28 10:25:00,128.75,128.81,128.58,128.68,104991.0,121.7207,121.7774,121.56,121.6545,104991.0
2022-02-28 10:30:00,128.66,128.97,128.64,128.76,128683.0,121.6356,121.9287,121.6167,121.7302,128683.0
2022-02-28 10:35:00,128.76,129.13,128.73,129.11,176277.0,121.7302,122.08,121.7018,122.0611,176277.0
2022-02-28 10:40:00,129.14,129.25,129.07,129.21,164252.0,122.0894,122.1934,122.0232,122.1556,164252.0
2022-02-28 10:45:00,129.23,129.31,129.17,129.23,99738.0,122.1745,122.2501,122.1178,122.1745,99738.0
2022-02-28 10:50:00,129.23,129.32,129.12,129.23,124468.0,122.1745,122.2596,122.0705,122.1745,124468.0
2022-02-28 10:55:00,129.24,129.45,129.23,129.43,166120.0,122.184,122.3825,122.1745,122.3636,166120.0
2022-02-28 11:00:00,129.43,129.62,129.4,129.5,123435.0,122.3636,122.5432,122.3352,122.4298,123435.0
2022-02-28 11:05:00,129.51,129.54,129.36,129.54,86720.0,122.4392,122.4676,122.2974,122.4676,86720.0
2022-02-28 11:10:00,129.54,129.64,129.42,129.52,135339.0,122.4676,122.5621,122.3541,122.4487,135339.0
2022-02-28 11:15:00,129.53,129.73,129.52,129.65,135623.0,122.4581,122.6472,122.4487,122.5716,135623.0
2022-02-28 11:20:00,129.64,129.81,129.64,129.81,95460.0,122.5621,122.7228,122.5621,122.7228,95460.0
2022-02-28 11:25:00,129.8,129.95,129.71,129.91,140345.0,122.7134,122.8552,122.6283,122.8174,140345.0
2022-02-28 11:30:00,129.91,130.06,129.84,129.84,113727.0,122.8174,122.9592,122.7512,122.7512,113727.0
2022-02-28 11:35:00,129.82,129.88,129.59,129.62,118928.0,122.7323,122.789,122.5148,122.5432,118928.0
2022-02-28 11:40:00,129.63,129.74,129.51,129.7,104308.0,122.5527,122.6567,122.4392,122.6188,104308.0
2022-02-28 11:45:00,129.72,129.72,129.43,129.55,98343.0,122.6377,122.6377,122.3636,122.477,98343.0
2022-02-28 11:50:00,129.56,129.65,129.46,129.65,76370.0,122.4865,122.5716,122.3919,122.5716,76370.0
2022-02-28 11:55:00,129.65,129.84,129.64,129.8,78615.0,122.5716,122.7512,122.5621,122.7134,78615.0
2022-02-28 12:00:00,129.79,129.96,129.77,129.86,70530.0,122.7039,122.8646,122.685,122.7701,70530.0
2022-02-28 12:05:00,129.87,129.93,129.53,129.57,222325.0,122.7796,122.8363,122.4581,122.4959,222325.0
2022-02-28 12:10:00,129.58,129.59,129.3,129.36,161485.0,122.5054,122.5148,122.2407,122.2974,161485.0
2022-02-28 12:15:00,129.37,129.45,129.19,129.43,137090.0,122.3069,122.3825,122.1367,122.3636,137090.0
2022-02-28 12:20:00,129.43,129.48,129.21,129.26,201924.0,122.3636,122.4108,122.1556,122.2029,201924.0
2022-02-28 12:25:00,129.27,129.37,129.27,129.37,67152.0,122.2123,122.3069,122.2123,122.3069,67152.0
2022-02-28 12:30:00,129.36,129.45,129.24,129.29,95317.0,122.2974,122.3825,122.184,122.2312,95317.0
2022-02-28 12:35:00,129.29,129.36,129.21,129.23,95422.0,122.2312,122.2974,122.1556,122.1745,95422.0
2022-02-28 12:40:00,129.23,129.29,129.11,129.13,140048.0,122.1745,122.2312,122.0611,122.08,140048.0
2022-02-28 12:45:00,129.12,129.21,129.0,129.2,157922.0,122.0705,122.1556,121.9571,122.1461,157922.0
2022-02-28 12:50:00,129.2,129.26,128.97,129.08,81017.0,122.1461,122.2029,121.9287,122.0327,81017.0
2022-02-28 12:55:00,129.07,129.16,128.98,129.14,59555.0,122.0232,122.1083,121.9381,122.0894,59555.0
2022-02-28 13:00:00,129.13,129.35,129.13,129.3,145300.0,122.08,122.2879,122.08,122.2407,145300.0
2022-02-28 13:05:00,129.31,129.49,129.25,129.47,111158.0,122.2501,122.4203,122.1934,122.4014,111158.0
2022-02-28 13:10:00,129.47,129.54,129.39,129.41,66303.0,122.4014,122.4676,122.3258,122.3447,66303.0
2022-02-28 13:15:00,129.41,129.42,129.13,129.18,166106.0,122.3447,122.3541,122.08,122.1272,166106.0
2022-02-28 13:20:00,129.17,129.18,128.95,129.0,113055.0,122.1178,122.1272,121.9098,121.9571,113055.0
2022-02-28 13:25:00,128.99,129.23,128.96,129.15,124523.0,121.9476,122.1745,121.9192,122.0989,124523.0
2022-02-28 13:30:00,129.15,129.24,128.99,129.1,86336.0,122.0989,122.184,121.9476,122.0516,86336.0
2022-02-28 13:35:00,129.11,129.29,129.05,129.28,47796.0,122.0611,122.2312,122.0043,122.2218,47796.0
2022-02-28 13:40:00,129.28,129.43,129.22,129.27,101700.0,122.2218,122.3636,122.165,122.2123,101700.0
2022-02-28 13:45:00,129.29,129.35,129.13,129.34,117095.0,122.2312,122.2879,122.08,122.2785,117095.0
2022-02-28 13:50:00,129.34,129.58,129.34,129.48,117968.0,122.2785,122.5054,122.2785,122.4108,117968.0
2022-02-28 13:55:00,129.47,129.53,129.38,129.47,41148.0,122.4014,122.4581,122.3163,122.4014,41148.0
2022-02-28 14:00:00,129.47,129.47,128.89,128.91,155298.0,122.4014,122.4014,121.8531,121.872,155298.0
2022-02-28 14:05:00,128.91,128.96,128.62,128.63,173074.0,121.872,121.9192,121.5978,121.6073,173074.0
2022-02-28 14:10:00,128.64,128.7,128.45,128.67,93798.0,121.6167,121.6734,121.4371,121.6451,93798.0
2022-02-28 14:15:00,128.67,128.8,128.57,128.78,106284.0,121.6451,121.768,121.5505,121.7491,106284.0
2022-02-28 14:20:00,128.8,128.85,128.63,128.66,111286.0,121.768,121.8152,121.6073,121.6356,111286.0
2022-02-28 14:25:00,128.67,128.8,128.61,128.69,91648.0,121.6451,121.768,121.5883,121.664,91648.0
2022-02-28 14:30:00,128.7,128.8,128.6,128.75,67616.0,121.6734,121.768,121.5789,121.7207,67616.0
2022-02-28 14:35:00,128.74,128.99,128.72,128.76,100110.0,121.7113,121.9476,121.6923,121.7302,100110.0
2022-02-28 14:40:00,128.76,129.15,128.69,129.09,107512.0,121.7302,122.0989,121.664,122.0421,107512.0
2022-02-28 14:45:00,129.09,129.11,128.86,128.97,90498.0,122.0421,122.0611,121.8247,121.9287,90498.0
2022-02-28 14:50:00,128.99,129.05,128.92,129.05,41406.0,121.9476,122.0043,121.8814,122.0043,41406.0
2022-02-28 14:55:00,129.03,129.21,129.02,129.11,63089.0,121.9854,122.1556,121.976,122.0611,63089.0
2022-02-28 15:00:00,129.09,129.13,129.0,129.0,70929.0,122.0421,122.08,121.9571,121.9571,70929.0
2022-02-28 15:05:00,129.0,129.09,128.78,129.03,105212.0,121.9571,122.0421,121.7491,121.9854,105212.0
2022-02-28 15:10:00,129.02,129.06,128.85,128.89,108015.0,121.976,122.0138,121.8152,121.8531,108015.0
2022-02-28 15:15:00,128.9,129.14,128.88,129.08,91136.0,121.8625,122.0894,121.8436,122.0327,91136.0
2022-02-28 15:20:00,129.06,129.37,129.05,129.27,114177.0,122.0138,122.3069,122.0043,122.2123,114177.0
2022-02-28 15:25:00,129.25,129.39,129.17,129.22,123700.0,122.1934,122.3258,122.1178,122.165,123700.0
2022-02-28 15:30:00,129.21,129.21,128.93,128.94,299228.0,122.1556,122.1556,121.8909,121.9003,299228.0
2022-02-28 15:35:00,128.94,128.97,128.76,128.83,206690.0,121.9003,121.9287,121.7302,121.7963,206690.0
2022-02-28 15:40:00,128.83,129.31,128.83,129.26,171871.0,121.7963,122.2501,121.7963,122.2029,171871.0
2022-02-28 15:45:00,129.26,129.63,129.26,129.56,398991.0,122.2029,122.5527,122.2029,122.4865,398991.0
2022-02-28 15:50:00,129.57,129.82,129.54,129.78,699890.0,122.4959,122.7323,122.4676,122.6945,699890.0
2022-02-28 15:55:00,129.78,130.11,129.76,130.04,1532513.0,122.6945,123.0065,122.6756,122.9403,1532513.0
2022-03-01 09:30:00,129.47,129.93,129.28,129.93,163599.0,122.4014,122.8363,122.2218,122.8363,163599.0
2022-03-01 09:35:00,129.92,130.31,129.92,130.3,145913.0,122.8268,123.1955,122.8268,123.1861,145913.0
2022-03-01 09:40:00,130.29,130.34,130.02,130.08,141562.0,123.1766,123.2239,122.9214,122.9781,141562.0
2022-03-01 09:45:00,130.09,130.16,129.89,130.01,188156.0,122.9875,123.0537,122.7985,122.9119,188156.0
2022-03-01 09:50:00,130.02,130.04,129.56,129.72,225245.0,122.9214,122.9403,122.4865,122.6377,225245.0
2022-03-01 09:55:00,129.71,129.9,129.57,129.7,161574.0,122.6283,122.8079,122.4959,122.6188,161574.0
2022-03-01 10:00:00,129.73,130.01,129.69,129.89,185145.0,122.6472,122.9119,122.6094,122.7985,185145.0
2022-03-01 10:05:00,129.89,129.97,129.66,129.66,126855.0,122.7985,122.8741,122.581,122.581,126855.0
2022-03-01 10:10:00,129.65,129.74,129.56,129.69,165604.0,122.5716,122.6567,122.4865,122.6094,165604.0
2022-03-01 10:15:00,129.69,129.95,129.65,129.92,140273.0,122.6094,122.8552,122.5716,122.8268,140273.0
2022-03-01 10:20:00,129.94,130.04,129.67,129.74,116222.0,122.8457,122.9403,122.5905,122.6567,116222.0
2022-03-01 10:25:00,129.75,129.78,129.47,129.63,86463.0,122.6661,122.6945,122.4014,122.5527,86463.0
2022-03-01 10:30:00,129.63,129.64,129.42,129.43,165202.0,122.5527,122.5621,122.3541,122.3636,165202.0
2022-03-01 10:35:00,129.45,129.67,129.3,129.32,118892.0,122.3825,122.5905,122.2407,122.2596,118892.0
2022-03-01 10:40:00,129.31,129.31,129.0,129.0,135702.0,122.2501,122.2501,121.9571,121.9571,135702.0
2022-03-01 10:45:00,129.0,129.05,128.87,128.94,116709.0,121.9571,122.0043,121.8342,121.9003,116709.0
2022-03-01 10:50:00,128.95,129.11,128.93,129.07,105543.0,121.9098,122.0611,121.8909,122.0232,105543.0
2022-03-01 10:55:00,129.06,129.13,128.95,129.08,83043.0,122.0138,122.08,121.9098,122.0327,83043.0
2022-03-01 11:00:00,129.08,129.32,129.04,129.24,64157.0,122.0327,122.2596,121.9949,122.184,64157.0
2022-03-01 11:05:00,129.24,129.26,129.03,129.06,84503.0,122.184,122.2029,121.9854,122.0138,84503.0
2022-03-01 11:10:00,129.1,129.44,129.09,129.44,131639.0,122.0516,122.373,122.0421,122.373,131639.0
2022-03-01 11:15:00,129.44,129.46,129.19,129.22,116769.0,122.373,122.3919,122.1367,122.165,116769.0
2022-03-01 11:20:00,129.22,129.36,129.19,129.31,87168.0,122.165,122.2974,122.1367,122.2501,87168.0
2022-03-01 11:25:00,129.3,129.35,129.2,129.35,93650.0,122.2407,122.2879,122.1461,122.2879,93650.0
2022-03-01 11:30:00,129.36,129.37,128.8,128.83,195485.0,122.2974,122.3069,121.768,121.7963,195485.0
2022-03-01 11:35:00,128.84,128.87,128.71,128.79,105386.0,121.8058,121.8342,121.6829,121.7585,105386.0
2022-03-01 11:40:00,128.8,128.94,128.76,128.93,93343.0,121.768,121.9003,121.7302,121.8909,93343.0
2022-03-01 11:45:00,128.93,128.93,128.49,128.64,121233.0,121.8909,121.8909,121.4749,121.6167,121233.0
2022-03-01 11:50:00,128.66,128.69,128.49,128.54,89485.0,121.6356,121.664,121.4749,121.5222,89485.0
2022-03-01 11:55:00,128.55,128.63,128.42,128.6,142477.0,121.5316,121.6073,121.4087,121.5789,142477.0
2022-03-01 12:00:00,128.57,128.63,128.38,128.4,263930.0,121.5505,121.6073,121.3709,121.3898,263930.0
2022-03-01 12:05:00,128.42,128.45,128.33,128.38,218872.0,121.4087,121.4371,121.3236,121.3709,218872.0
2022-03-01 12:10:00,128.38,128.6,128.23,128.57,126518.0,121.3709,121.5789,121.2291,121.5505,126518.0
2022-03-01 12:15:00,128.56,128.83,128.5,128.77,76706.0,121.5411,121.7963,121.4844,121.7396,76706.0
2022-03-01 12:20:00,128.78,128.78,128.63,128.73,59381.0,121.7491,121.7491,121.6073,121.7018,59381.0
2022-03-01 12:25:00,128.71,128.86,128.68,128.84,79515.0,121.6829,121.8247,121.6545,121.8058,79515.0
2022-03-01 12:30:00,128.84,129.05,128.77,128.97,67028.0,121.8058,122.0043,121.7396,121.9287,67028.0
2022-03-01 12:35:00,128.99,129.03,128.89,128.92,66622.0,121.9476,121.9854,121.8531,121.8814,66622.0
2022-03-01 12:40:00,128.93,129.12,128.93,129.1,70139.0,121.8909,122.0705,121.8909,122.0516,70139.0
2022-03-01 12:45:00,129.09,129.2,128.97,129.11,68604.0,122.0421,122.1461,121.9287,122.0611,68604.0
2022-03-01 12:50:00,129.1,129.18,128.97,129.06,155501.0,122.0516,122.1272,121.9287,122.0138,155501.0
2022-03-01 12:55:00,129.06,129.12,128.99,129.1,89718.0,122.0138,122.0705,121.9476,122.0516,89718.0
2022-03-01 13:00:00,129.09,129.28,129.05,129.21,97480.0,122.0421,122.2218,122.0043,122.1556,97480.0
2022-03-01 13:05:00,129.2,129.23,128.98,129.11,94490.0,122.1461,122.1745,121.9381,122.0611,94490.0
2022-03-01 13:10:00,129.11,129.12,128.86,128.93,114554.0,122.0611,122.0705,121.8247,121.8909,114554.0
2022-03-01 13:15:00,128.96,128.98,128.84,128.92,104966.0,121.9192,121.9381,121.8058,121.8814,104966.0
2022-03-01 13:20:00,128.92,128.99,128.75,128.76,77922.0,121.8814,121.9476,121.7207,121.7302,77922.0
2022-03-01 13:25:00,128.76,128.77,128.56,128.59,81815.0,121.7302,121.7396,121.5411,121.5694,81815.0
2022-03-01 13:30:00,128.58,128.7,128.53,128.61,98972.0,121.56,121.6734,121.5127,121.5883,98972.0
2022-03-01 13:35:00,128.59,128.87,128.54,128.87,104331.0,121.5694,121.8342,121.5222,121.8342,104331.0
2022-03-01 13:40:00,128.85,128.92,128.77,128.81,106954.0,121.8152,121.8814,121.7396,121.7774,106954.0
2022-03-01 13:45:00,128.78,128.94,128.62,128.76,133617.0,121.7491,121.9003,121.5978,121.7302,133617.0
2022-03-01 13:50:00,128.75,128.81,128.69,128.75,104642.0,121.7207,121.7774,121.664,121.7207,104642.0
2022-03-01 13:55:00,128.74,128.87,128.68,128.8,78953.0,121.7113,121.8342,121.6545,121.768,78953.0
2022-03-01 14:00:00,128.79,128.81,128.55,128.69,121615.0,121.7585,121.7774,121.5316,121.664,121615.0
2022-03-01 14:05:00,128.69,128.82,128.65,128.7,89116.0,121.664,121.7869,121.6262,121.6734,89116.0
2022-03-01 14:10:00,128.7,128.73,128.56,128.68,106291.0,121.6734,121.7018,121.5411,121.6545,106291.0
2022-03-01 14:15:00,128.68,128.77,128.43,128.72,214227.0,121.6545,121.7396,121.4182,121.6923,214227.0
2022-03-01 14:20:00,128.71,129.07,128.67,129.03,128784.0,121.6829,122.0232,121.6451,121.9854,128784.0
2022-03-01 14:25:00,129.05,129.17,129.0,129.12,100816.0,122.0043,122.1178,121.9571,122.0705,100816.0
2022-03-01 14:30:00,129.12,129.14,129.02,129.03,126106.0,122.0705,122.0894,121.976,121.9854,126106.0
2022-03-01 14:35:00,129.03,129.28,129.01,129.26,187440.0,121.9854,122.2218,121.9665,122.2029,187440.0
2022-03-01 14:40:00,129.24,129.34,129.18,129.29,118291.0,122.184,122.2785,122.1272,122.2312,118291.0
2022-03-01 14:45:00,129.29,129.34,129.06,129.13,159003.0,122.2312,122.2785,122.0138,122.08,159003.0
2022-03-01 14:50:00,129.14,129.14,128.89,128.91,150640.0,122.0894,122.0894,121.8531,121.872,150640.0
2022-03-01 14:55:00,128.92,128.98,128.83,128.91,127299.0,121.8814,121.9381,121.7963,121.872,127299.0
2022-03-01 15:00:00,128.92,129.32,128.87,129.32,152472.0,121.8814,122.2596,121.8342,122.2596,152472.0
2022-03-01 15:05:00,129.33,129.5,129.31,129.41,267685.0,122.269,122.4298,122.2501,122.3447,267685.0
2022-03-01 15:10:00,129.42,129.44,129.2,129.32,143067.0,122.3541,122.373,122.1461,122.2596,143067.0
2022-03-01 15:15:00,129.32,129.34,129.05,129.08,257938.0,122.2596,122.2785,122.0043,122.0327,257938.0
2022-03-01 15:20:00,129.08,129.14,128.97,129.11,216042.0,122.0327,122.0894,121.9287,122.0611,216042.0
2022-03-01 15:25:00,129.11,129.14,128.97,128.98,128160.0,122.0611,122.0894,121.9287,121.9381,128160.0
2022-03-01 15:30:00,128.97,129.09,128.74,129.03,219274.0,121.9287,122.0421,121.7113,121.9854,219274.0
2022-03-01 15:35:00,129.04,129.15,128.93,129.05,144560.0,121.9949,122.0989,121.8909,122.0043,144560.0
2022-03-01 15:40:00,129.04,129.2,128.85,128.9,188283.0,121.9949,122.1461,121.8152,121.8625,188283.0
2022-03-01 15:45:00,128.9,128.92,128.55,128.55,319505.0,121.8625,121.8814,121.5316,121.5316,319505.0
2022-03-01 15:50:00,128.54,129.12,128.42,129.08,528498.0,121.5222,122.0705,121.4087,122.0327,528498.0
2022-03-01 15:55:00,129.07,129.36,128.93,129.18,823039.0,122.0232,122.2974,121.8909,122.1272,823039.0
2022-03-02 09:30:00,129.81,129.87,129.64,129.87,269265.0,122.7228,122.7796,122.5621,122.7796,269265.0
2022-03-02 09:35:00,129.89,130.11,129.82,130.11,156812.0,122.7985,123.0065,122.7323,123.0065,156812.0
2022-03-02 09:40:00,130.12,130.7,130.12,130.51,241584.0,123.0159,123.5642,123.0159,123.3846,241584.0
2022-03-02 09:45:00,130.51,130.57,130.35,130.46,208286.0,123.3846,123.4413,123.2334,123.3373,208286.0
2022-03-02 09:50:00,130.46,130.64,130.45,130.55,179877.0,123.3373,123.5075,123.3279,123.4224,179877.0
2022-03-02 09:55:00,130.58,130.62,130.17,130.38,191565.0,123.4508,123.4886,123.0632,123.2617,191565.0
2022-03-02 10:00:00,130.38,130.82,130.38,130.8,86737.0,123.2617,123.6777,123.2617,123.6588,86737.0
2022-03-02 10:05:00,130.8,130.82,130.2,130.27,149604.0,123.6588,123.6777,123.0915,123.1577,149604.0
2022-03-02 10:10:00,130.3,130.34,130.2,130.3,90855.0,123.1861,123.2239,123.0915,123.1861,90855.0
2022-03-02 10:15:00,130.3,130.3,130.11,130.13,110969.0,123.1861,123.1861,123.0065,123.0254,110969.0
2022-03-02 10:20:00,130.11,130.3,130.1,130.16,96397.0,123.0065,123.1861,122.997,123.0537,96397.0
2022-03-02 10:25:00,130.16,130.86,130.11,130.7,190974.0,123.0537,123.7155,123.0065,123.5642,190974.0
2022-03-02 10:30:00,130.69,130.8,130.34,130.67,179183.0,123.5548,123.6588,123.2239,123.5359,179183.0
2022-03-02 10:35:00,130.67,131.09,130.65,130.97,109672.0,123.5359,123.9329,123.517,123.8195,109672.0
2022-03-02 10:40:00,130.97,130.99,130.82,130.92,97634.0,123.8195,123.8384,123.6777,123.7722,97634.0
2022-03-02 10:45:00,130.93,131.1,130.8,131.07,129042.0,123.7817,123.9424,123.6588,123.914,129042.0
2022-03-02 10:50:00,131.08,131.14,130.68,130.71,169575.0,123.9235,123.9802,123.5453,123.5737,169575.0
2022-03-02 10:55:00,130.72,131.05,130.7,131.03,93615.0,123.5832,123.8951,123.5642,123.8762,93615.0
2022-03-02 11:00:00,131.05,131.29,130.76,131.21,215276.0,123.8951,124.122,123.621,124.0464,215276.0
2022-03-02 11:05:00,131.21,131.33,131.02,131.22,192741.0,124.0464,124.1598,123.8668,124.0559,192741.0
2022-03-02 11:10:00,131.23,131.35,131.15,131.31,129510.0,124.0653,124.1788,123.9897,124.1409,129510.0
2022-03-02 11:15:00,131.31,131.41,131.19,131.23,164586.0,124.1409,124.2355,124.0275,124.0653,164586.0
2022-03-02 11:20:00,131.24,131.35,131.06,131.17,98512.0,124.0748,124.1788,123.9046,124.0086,98512.0
2022-03-02 11:25:00,131.17,131.47,131.17,131.3,81500.0,124.0086,124.2922,124.0086,124.1315,81500.0
2022-03-02 11:30:00,131.3,131.66,131.3,131.55,185280.0,124.1315,124.4718,124.1315,124.3678,185280.0
2022-03-02 11:35:00,131.55,131.58,131.27,131.4,179488.0,124.3678,124.3962,124.1031,124.226,179488.0
2022-03-02 11:40:00,131.4,131.49,131.08,131.1,144197.0,124.226,124.3111,123.9235,123.9424,144197.0
2022-03-02 11:45:00,131.1,131.25,131.07,131.12,93167.0,123.9424,124.0842,123.914,123.9613,93167.0
2022-03-02 11:50:00,131.11,131.22,131.1,131.14,73684.0,123.9519,124.0559,123.9424,123.9802,73684.0
2022-03-02 11:55:00,131.12,131.33,131.11,131.33,75073.0,123.9613,124.1598,123.9519,124.1598,75073.0
2022-03-02 12:00:00,131.33,131.46,131.25,131.39,149680.0,124.1598,124.2827,124.0842,124.2166,149680.0
2022-03-02 12:05:00,131.38,131.43,131.2,131.43,85114.0,124.2071,124.2544,124.0369,124.2544,85114.0
2022-03-02 12:10:00,131.43,131.59,131.37,131.42,171732.0,124.2544,124.4057,124.1977,124.2449,171732.0
2022-03-02 12:15:00,131.43,131.52,131.35,131.48,53967.0,124.2544,124.3395,124.1788,124.3017,53967.0
2022-03-02 12:20:00,131.47,131.6,131.44,131.45,53140.0,124.2922,124.4151,124.2638,124.2733,53140.0
2022-03-02 12:25:00,131.46,131.52,131.31,131.5,118631.0,124.2827,124.3395,124.1409,124.3206,118631.0
2022-03-02 12:30:00,131.5,131.59,131.49,131.54,62891.0,124.3206,124.4057,124.3111,124.3584,62891.0
2022-03-02 12:35:00,131.54,131.64,131.46,131.61,72531.0,124.3584,124.4529,124.2827,124.4246,72531.0
2022-03-02 12:40:00,131.61,131.64,131.54,131.6,49471.0,124.4246,124.4529,124.3584,124.4151,49471.0
2022-03-02 12:45:00,131.61,131.61,131.45,131.56,117446.0,124.4246,124.4246,124.2733,124.3773,117446.0
2022-03-02 12:50:00,131.57,131.6,131.43,131.56,75575.0,124.3867,124.4151,124.2544,124.3773,75575.0
2022-03-02 12:55:00,131.57,131.58,131.44,131.56,65766.0,124.3867,124.3962,124.2638,124.3773,65766.0
2022-03-02 13:00:00,131.56,131.78,131.55,131.77,84010.0,124.3773,124.5853,124.3678,124.5758,84010.0
2022-03-02 13:05:00,131.77,131.87,131.75,131.79,46244.0,124.5758,124.6704,124.5569,124.5947,46244.0
2022-03-02 13:10:00,131.81,131.85,131.68,131.71,36559.0,124.6136,124.6515,124.4907,124.5191,36559.0
2022-03-02 13:15:00,131.71,131.75,131.65,131.67,44928.0,124.5191,124.5569,124.4624,124.4813,44928.0
2022-03-02 13:20:00,131.69,131.73,131.59,131.59,45234.0,124.5002,124.538,124.4057,124.4057,45234.0
2022-03-02 13:25:00,131.58,131.65,131.56,131.6,44722.0,124.3962,124.4624,124.3773,124.4151,44722.0
2022-03-02 13:30:00,131.6,131.78,131.6,131.74,49333.0,124.4151,124.5853,124.4151,124.5475,49333.0
2022-03-02 13:35:00,131.74,131.79,131.67,131.78,82606.0,124.5475,124.5947,124.4813,124.5853,82606.0
2022-03-02 13:40:00,131.78,131.79,131.64,131.78,67103.0,124.5853,124.5947,124.4529,124.5853,67103.0
2022-03-02 13:45:00,131.78,131.79,131.66,131.7,113909.0,124.5853,124.5947,124.4718,124.5096,113909.0
2022-03-02 13:50:00,131.7,131.84,131.7,131.84,49886.0,124.5096,124.642,124.5096,124.642,49886.0
2022-03-02 13:55:00,131.83,131.9,131.74,131.79,70743.0,124.6325,124.6987,124.5475,124.5947,70743.0
2022-03-02 14:00:00,131.8,131.87,131.71,131.87,69557.0,124.6042,124.6704,124.5191,124.6704,69557.0
2022-03-02 14:05:00,131.87,131.87,131.78,131.81,93978.0,124.6704,124.6704,124.5853,124.6136,93978.0
2022-03-02 14:10:00,131.81,131.87,131.75,131.75,51128.0,124.6136,124.6704,124.5569,124.5569,51128.0
2022-03-02 14:15:00,131.76,131.79,131.7,131.77,58177.0,124.5664,124.5947,124.5096,124.5758,58177.0
2022-03-02 14:20:00,131.77,131.84,131.56,131.59,135427.0,124.5758,124.642,124.3773,124.4057,135427.0
2022-03-02 14:25:00,131.59,131.6,131.42,131.5,69125.0,124.4057,124.4151,124.2449,124.3206,69125.0
2022-03-02 14:30:00,131.5,131.54,131.4,131.53,60733.0,124.3206,124.3584,124.226,124.3489,60733.0
2022-03-02 14:35:00,131.54,131.61,131.53,131.59,52577.0,124.3584,124.4246,124.3489,124.4057,52577.0
2022-03-02 14:40:00,131.6,131.66,131.59,131.63,60602.0,124.4151,124.4718,124.4057,124.4435,60602.0
2022-03-02 14:45:00,131.63,131.63,131.42,131.51,75685.0,124.4435,124.4435,124.2449,124.33,75685.0
2022-03-02 14:50:00,131.53,131.65,131.29,131.33,216023.0,124.3489,124.4624,124.122,124.1598,216023.0
2022-03-02 14:55:00,131.33,131.4,131.15,131.23,170289.0,124.1598,124.226,123.9897,124.0653,170289.0
2022-03-02 15:00:00,131.23,131.5,131.19,131.43,110036.0,124.0653,124.3206,124.0275,124.2544,110036.0
2022-03-02 15:05:00,131.45,131.47,131.27,131.29,105913.0,124.2733,124.2922,124.1031,124.122,105913.0
2022-03-02 15:10:00,131.28,131.35,131.13,131.18,109329.0,124.1126,124.1788,123.9708,124.018,109329.0
2022-03-02 15:15:00,131.18,131.25,131.08,131.22,120915.0,124.018,124.0842,123.9235,124.0559,120915.0
2022-03-02 15:20:00,131.21,131.3,131.05,131.2,164717.0,124.0464,124.1315,123.8951,124.0369,164717.0
2022-03-02 15:25:00,131.21,131.35,131.18,131.33,107572.0,124.0464,124.1788,124.018,124.1598,107572.0
2022-03-02 15:30:00,131.33,131.43,131.27,131.38,166977.0,124.1598,124.2544,124.1031,124.2071,166977.0
2022-03-02 15:35:00,131.39,131.45,131.31,131.31,132241.0,124.2166,124.2733,124.1409,124.1409,132241.0
2022-03-02 15:40:00,131.32,131.39,131.24,131.3,154771.0,124.1504,124.2166,124.0748,124.1315,154771.0
2022-03-02 15:45:00,131.3,131.52,131.27,131.44,318505.0,124.1315,124.3395,124.1031,124.2638,318505.0
2022-03-02 15:50:00,131.45,131.59,131.32,131.44,465846.0,124.2733,124.4057,124.1504,124.2638,465846.0
2022-03-02 15:55:00,131.44,131.44,131.07,131.2,599417.0,124.2638,124.2638,123.914,124.0369,599417.0
2022-03-03 09:30:00,131.77,132.14,131.75,131.93,256097.0,124.5758,124.9256,124.5569,124.7271,256097.0
2022-03-03 09:35:00,131.95,132.16,131.88,132.16,133832.0,124.746,124.9445,124.6798,124.9445,133832.0
2022-03-03 09:40:00,132.16,132.4,132.13,132.3,195892.0,124.9445,125.1714,124.9162,125.0769,195892.0
2022-03-03 09:45:00,132.3,132.47,131.96,132.15,213654.0,125.0769,125.2376,124.7555,124.9351,213654.0
2022-03-03 09:50:00,132.15,132.24,132.0,132.07,154686.0,124.9351,125.0202,124.7933,124.8594,154686.0
2022-03-03 09:55:00,132.06,132.21,132.02,132.13,91324.0,124.85,124.9918,124.8122,124.9162,91324.0
2022-03-03 10:00:00,132.13,132.21,132.01,132.03,148539.0,124.9162,124.9918,124.8027,124.8216,148539.0
2022-03-03 10:05:00,132.04,132.19,131.99,132.13,109236.0,124.8311,124.9729,124.7838,124.9162,109236.0
2022-03-03 10:10:00,132.12,132.21,132.02,132.08,123130.0,124.9067,124.9918,124.8122,124.8689,123130.0
2022-03-03 10:15:00,132.08,132.09,131.87,131.91,80829.0,124.8689,124.8784,124.6704,124.7082,80829.0
2022-03-03 10:20:00,131.91,131.94,131.7,131.71,155832.0,124.7082,124.7365,124.5096,124.5191,155832.0
2022-03-03 10:25:00,131.7,131.71,131.6,131.67,142677.0,124.5096,124.5191,124.4151,124.4813,142677.0
2022-03-03 10:30:00,131.67,131.85,131.62,131.74,112905.0,124.4813,124.6515,124.434,124.5475,112905.0
2022-03-03 10:35:00,131.72,131.81,131.44,131.47,106059.0,124.5286,124.6136,124.2638,124.2922,106059.0
2022-03-03 10:40:00,131.48,131.55,131.26,131.28,106884.0,124.3017,124.3678,124.0937,124.1126,106884.0
2022-03-03 10:45:00,131.29,131.47,131.27,131.43,127636.0,124.122,124.2922,124.1031,124.2544,127636.0
2022-03-03 10:50:00,131.41,131.47,131.28,131.31,126572.0,124.2355,124.2922,124.1126,124.1409,126572.0
2022-03-03 10:55:00,131.31,131.38,131.11,131.18,107612.0,124.1409,124.2071,123.9519,124.018,107612.0
2022-03-03 11:00:00,131.18,131.35,131.15,131.27,122511.0,124.018,124.1788,123.9897,124.1031,122511.0
2022-03-03 11:05:00,131.27,131.31,131.1,131.21,78100.0,124.1031,124.1409,123.9424,124.0464,78100.0
2022-03-03 11:10:00,131.19,131.19,130.82,130.84,67599.0,124.0275,124.0275,123.6777,123.6966,67599.0
2022-03-03 11:15:00,130.82,131.05,130.74,131.05,109696.0,123.6777,123.8951,123.6021,123.8951,109696.0
2022-03-03 11:20:00,131.05,131.21,131.03,131.19,77442.0,123.8951,124.0464,123.8762,124.0275,77442.0
2022-03-03 11:25:00,131.19,131.33,131.17,131.27,74803.0,124.0275,124.1598,124.0086,124.1031,74803.0
2022-03-03 11:30:00,131.26,131.3,131.15,131.23,66776.0,124.0937,124.1315,123.9897,124.0653,66776.0
2022-03-03 11:35:00,131.23,131.23,130.94,131.07,84042.0,124.0653,124.0653,123.7911,123.914,84042.0
2022-03-03 11:40:00,131.06,131.32,131.02,131.26,80442.0,123.9046,124.1504,123.8668,124.0937,80442.0
2022-03-03 11:45:00,131.25,131.31,131.16,131.21,64775.0,124.0842,124.1409,123.9991,124.0464,64775.0
2022-03-03 11:50:00,131.21,131.3,131.15,131.26,100034.0,124.0464,124.1315,123.9897,124.0937,100034.0
2022-03-03 11:55:00,131.27,131.44,131.06,131.31,177042.0,124.1031,124.2638,123.9046,124.1409,177042.0
2022-03-03 12:00:00,131.31,131.42,131.28,131.41,65995.0,124.1409,124.2449,124.1126,124.2355,65995.0
2022-03-03 12:05:00,131.4,131.54,131.36,131.54,68919.0,124.226,124.3584,124.1882,124.3584,68919.0
2022-03-03 12:10:00,131.53,131.65,131.47,131.56,58077.0,124.3489,124.4624,124.2922,124.3773,58077.0
2022-03-03 12:15:00,131.58,131.68,131.52,131.63,31821.0,124.3962,124.4907,124.3395,124.4435,31821.0
2022-03-03 12:20:00,131.62,131.62,131.5,131.52,94613.0,124.434,124.434,124.3206,124.3395,94613.0
2022-03-03 12:25:00,131.52,131.53,131.31,131.36,64145.0,124.3395,124.3489,124.1409,124.1882,64145.0
2022-03-03 12:30:00,131.38,132.12,131.34,132.01,452533.0,124.2071,124.9067,124.1693,124.8027,452533.0
2022-03-03 12:35:00,132.0,132.17,131.78,131.84,189276.0,124.7933,124.954,124.5853,124.642,189276.0
2022-03-03 12:40:00,131.84,131.88,131.67,131.87,77412.0,124.642,124.6798,124.4813,124.6704,77412.0
2022-03-03 12:45:00,131.87,131.95,131.74,131.85,183998.0,124.6704,124.746,124.5475,124.6515,183998.0
2022-03-03 12:50:00,131.84,131.88,131.76,131.83,98315.0,124.642,124.6798,124.5664,124.6325,98315.0
2022-03-03 12:55:00,131.83,131.97,131.79,131.93,43174.0,124.6325,124.7649,124.5947,124.7271,43174.0
2022-03-03 13:00:00,131.92,132.04,131.85,132.01,56110.0,124.7176,124.8311,124.6515,124.8027,56110.0
2022-03-03 13:05:00,132.0,132.12,131.92,131.97,50984.0,124.7933,124.9067,124.7176,124.7649,50984.0
2022-03-03 13:10:00,131.96,132.16,131.94,132.13,44173.0,124.7555,124.9445,124.7365,124.9162,44173.0
2022-03-03 13:15:00,132.15,132.28,132.13,132.23,80099.0,124.9351,125.058,124.9162,125.0107,80099.0
2022-03-03 13:20:00,132.2,132.26,132.13,132.26,44810.0,124.9823,125.0391,124.9162,125.0391,44810.0
2022-03-03 13:25:00,132.26,132.36,132.19,132.34,47099.0,125.0391,125.1336,124.9729,125.1147,47099.0
2022-03-03 13:30:00,132.34,132.34,131.97,132.07,91863.0,125.1147,125.1147,124.7649,124.8594,91863.0
2022-03-03 13:35:00,132.08,132.21,132.08,132.13,55392.0,124.8689,124.9918,124.8689,124.9162,55392.0
2022-03-03 13:40:00,132.13,132.18,132.03,132.17,52639.0,124.9162,124.9634,124.8216,124.954,52639.0
2022-03-03 13:45:00,132.17,132.29,132.11,132.25,53379.0,124.954,125.0674,124.8973,125.0296,53379.0
2022-03-03 13:50:00,132.25,132.36,132.25,132.31,71591.0,125.0296,125.1336,125.0296,125.0863,71591.0
2022-03-03 13:55:00,132.31,132.39,132.28,132.3,42494.0,125.0863,125.162,125.058,125.0769,42494.0
2022-03-03 14:00:00,132.29,132.42,132.27,132.32,59271.0,125.0674,125.1903,125.0485,125.0958,59271.0
2022-03-03 14:05:00,132.32,132.35,132.2,132.22,43955.0,125.0958,125.1242,124.9823,125.0013,43955.0
2022-03-03 14:10:00,132.26,132.61,132.18,132.57,120527.0,125.0391,125.37,124.9634,125.3321,120527.0
2022-03-03 14:15:00,132.56,132.63,132.52,132.57,75401.0,125.3227,125.3889,125.2849,125.3321,75401.0
2022-03-03 14:20:00,132.56,132.56,132.4,132.47,52002.0,125.3227,125.3227,125.1714,125.2376,52002.0
2022-03-03 14:25:00,132.47,132.6,132.47,132.58,59261.0,125.2376,125.3605,125.2376,125.3416,59261.0
2022-03-03 14:30:00,132.58,132.58,132.42,132.45,60339.0,125.3416,125.3416,125.1903,125.2187,60339.0
2022-03-03 14:35:00,132.47,132.48,132.3,132.31,48375.0,125.2376,125.2471,125.0769,125.0863,48375.0
2022-03-03 14:40:00,132.32,132.37,132.15,132.21,91147.0,125.0958,125.1431,124.9351,124.9918,91147.0
2022-03-03 14:45:00,132.22,132.23,131.98,132.0,62008.0,125.0013,125.0107,124.7744,124.7933,62008.0
2022-03-03 14:50:00,131.99,132.02,131.82,131.9,69642.0,124.7838,124.8122,124.6231,124.6987,69642.0
2022-03-03 14:55:00,131.9,132.07,131.86,132.06,37144.0,124.6987,124.8594,124.6609,124.85,37144.0
2022-03-03 15:00:00,132.05,132.05,131.7,131.74,78532.0,124.8405,124.8405,124.5096,124.5475,78532.0
2022-03-03 15:05:00,131.75,131.9,131.62,131.7,94123.0,124.5569,124.6987,124.434,124.5096,94123.0
2022-03-03 15:10:00,131.7,131.9,131.68,131.88,116976.0,124.5096,124.6987,124.4907,124.6798,116976.0
2022-03-03 15:15:00,131.89,132.11,131.84,132.03,201442.0,124.6893,124.8973,124.642,124.8216,201442.0
2022-03-03 15:20:00,132.02,132.08,131.86,131.97,91013.0,124.8122,124.8689,124.6609,124.7649,91013.0
2022-03-03 15:25:00,131.97,132.16,131.96,132.15,77029.0,124.7649,124.9445,124.7555,124.9351,77029.0
2022-03-03 15:30:00,132.14,132.14,131.82,131.84,164020.0,124.9256,124.9256,124.6231,124.642,164020.0
2022-03-03 15:35:00,131.83,131.93,131.67,131.92,207775.0,124.6325,124.7271,124.4813,124.7176,207775.0
2022-03-03 15:40:00,131.92,131.92,131.57,131.58,271360.0,124.7176,124.7176,124.3867,124.3962,271360.0
2022-03-03 15:45:00,131.58,131.73,131.48,131.67,279587.0,124.3962,124.538,124.3017,124.4813,279587.0
2022-03-03 15:50:00,131.67,131.89,131.48,131.78,375436.0,124.4813,124.6893,124.3017,124.5853,375436.0
2022-03-03 15:55:00,131.79,131.9,131.65,131.86,673047.0,124.5947,124.6987,124.4624,124.6609,673047.0
2022-03-04 09:30:00,130.53,130.75,130.52,130.67,212395.0,123.4035,123.6115,123.3941,123.5359,212395.0
2022-03-04 09:35:00,130.66,130.89,130.62,130.68,187187.0,123.5264,123.7439,123.4886,123.5453,187187.0
2022-03-04 09:40:00,130.69,130.93,130.57,130.89,180864.0,123.5548,123.7817,123.4413,123.7439,180864.0
2022-03-04 09:45:00,130.89,130.9,130.65,130.72,160275.0,123.7439,123.7533,123.517,123.5832,160275.0
2022-03-04 09:50:00,130.73,130.86,130.65,130.81,119006.0,123.5926,123.7155,123.517,123.6682,119006.0
2022-03-04 09:55:00,130.81,131.03,130.63,130.93,188162.0,123.6682,123.8762,123.4981,123.7817,188162.0
2022-03-04 10:00:00,130.91,131.02,130.72,130.72,137881.0,123.7628,123.8668,123.5832,123.5832,137881.0
2022-03-04 10:05:00,130.71,130.77,130.32,130.35,109323.0,123.5737,123.6304,123.205,123.2334,109323.0
2022-03-04 10:10:00,130.35,130.39,130.14,130.17,122942.0,123.2334,123.2712,123.0348,123.0632,122942.0
2022-03-04 10:15:00,130.19,130.46,130.16,130.45,130952.0,123.0821,123.3373,123.0537,123.3279,130952.0
2022-03-04 10:20:00,130.44,130.51,130.34,130.36,92928.0,123.3184,123.3846,123.2239,123.2428,92928.0
2022-03-04 10:25:00,130.34,130.5,130.3,130.47,204837.0,123.2239,123.3752,123.1861,123.3468,204837.0
2022-03-04 10:30:00,130.47,130.49,130.23,130.37,132521.0,123.3468,123.3657,123.1199,123.2523,132521.0
2022-03-04 10:35:00,130.37,130.56,130.36,130.41,99310.0,123.2523,123.4319,123.2428,123.2901,99310.0
2022-03-04 10:40:00,130.4,130.43,130.23,130.35,63540.0,123.2806,123.309,123.1199,123.2334,63540.0
2022-03-04 10:45:00,130.36,130.54,130.25,130.45,82065.0,123.2428,123.413,123.1388,123.3279,82065.0
2022-03-04 10:50:00,130.45,130.59,130.38,130.56,82256.0,123.3279,123.4602,123.2617,123.4319,82256.0
2022-03-04 10:55:00,130.56,130.57,130.43,130.45,93187.0,123.4319,123.4413,123.309,123.3279,93187.0
2022-03-04 11:00:00,130.45,130.67,130.39,130.56,89416.0,123.3279,123.5359,123.2712,123.4319,89416.0
2022-03-04 11:05:00,130.57,130.71,130.48,130.64,45459.0,123.4413,123.5737,123.3563,123.5075,45459.0
2022-03-04 11:10:00,130.66,130.72,130.5,130.71,51572.0,123.5264,123.5832,123.3752,123.5737,51572.0
2022-03-04 11:15:00,130.71,131.08,130.68,131.06,144373.0,123.5737,123.9235,123.5453,123.9046,144373.0
2022-03-04 11:20:00,131.05,131.19,130.94,131.16,69432.0,123.8951,124.0275,123.7911,123.9991,69432.0
2022-03-04 11:25:00,131.15,131.25,131.08,131.16,86864.0,123.9897,124.0842,123.9235,123.9991,86864.0
2022-03-04 11:30:00,131.15,131.22,130.99,131.17,116761.0,123.9897,124.0559,123.8384,124.0086,116761.0
2022-03-04 11:35:00,131.17,131.41,131.03,131.37,119406.0,124.0086,124.2355,123.8762,124.1977,119406.0
2022-03-04 11:40:00,131.38,131.49,131.33,131.45,92257.0,124.2071,124.3111,124.1598,124.2733,92257.0
2022-03-04 11:45:00,131.44,131.56,131.4,131.53,82646.0,124.2638,124.3773,124.226,124.3489,82646.0
2022-03-04 11:50:00,131.53,131.56,131.4,131.5,83912.0,124.3489,124.3773,124.226,124.3206,83912.0
2022-03-04 11:55:00,131.5,131.54,131.42,131.46,120398.0,124.3206,124.3584,124.2449,124.2827,120398.0
2022-03-04 12:00:00,131.46,131.52,131.33,131.51,86423.0,124.2827,124.3395,124.1598,124.33,86423.0
2022-03-04 12:05:00,131.49,131.68,131.39,131.65,93566.0,124.3111,124.4907,124.2166,124.4624,93566.0
2022-03-04 12:10:00,131.66,132.04,131.66,131.95,93580.0,124.4718,124.8311,124.4718,124.746,93580.0
2022-03-04 12:15:00,131.96,132.23,131.95,132.07,86691.0,124.7555,125.0107,124.746,124.8594,86691.0
2022-03-04 12:20:00,132.07,132.12,131.91,131.95,116378.0,124.8594,124.9067,124.7082,124.746,116378.0
2022-03-04 12:25:00,131.95,132.15,131.88,132.09,94137.0,124.746,124.9351,124.6798,124.8784,94137.0
2022-03-04 12:30:00,132.09,132.18,132.0,132.05,58101.0,124.8784,124.9634,124.7933,124.8405,58101.0
2022-03-04 12:35:00,132.04,132.15,132.03,132.06,97628.0,124.8311,124.9351,124.8216,124.85,97628.0
2022-03-04 12:40:00,132.07,132.08,131.78,131.8,94673.0,124.8594,124.8689,124.5853,124.6042,94673.0
2022-03-04 12:45:00,131.79,131.91,131.74,131.89,65702.0,124.5947,124.7082,124.5475,124.6893,65702.0
2022-03-04 12:50:00,131.89,132.05,131.83,131.98,91063.0,124.6893,124.8405,124.6325,124.7744,91063.0
2022-03-04 12:55:00,131.98,132.18,131.98,132.13,88084.0,124.7744,124.9634,124.7744,124.9162,88084.0
2022-03-04 13:00:00,132.13,132.37,132.12,132.35,119167.0,124.9162,125.1431,124.9067,125.1242,119167.0
2022-03-04 13:05:00,132.34,132.45,132.3,132.44,98545.0,125.1147,125.2187,125.0769,125.2092,98545.0
2022-03-04 13:10:00,132.45,132.45,132.29,132.29,114030.0,125.2187,125.2187,125.0674,125.0674,114030.0
2022-03-04 13:15:00,132.29,132.38,132.09,132.19,133078.0,125.0674,125.1525,124.8784,124.9729,133078.0
2022-03-04 13:20:00,132.2,132.3,132.12,132.14,153872.0,124.9823,125.0769,124.9067,124.9256,153872.0
2022-03-04 13:25:00,132.15,132.2,132.1,132.12,87853.0,124.9351,124.9823,124.8878,124.9067,87853.0
2022-03-04 13:30:00,132.12,132.25,132.11,132.22,99686.0,124.9067,125.0296,124.8973,125.0013,99686.0
2022-03-04 13:35:00,132.23,132.44,132.21,132.41,101795.0,125.0107,125.2092,124.9918,125.1809,101795.0
2022-03-04 13:40:00,132.4,132.4,132.01,132.02,143127.0,125.1714,125.1714,124.8027,124.8122,143127.0
2022-03-04 13:45:00,132.02,132.07,131.94,132.05,89321.0,124.8122,124.8594,124.7365,124.8405,89321.0
2022-03-04 13:50:00,132.06,132.23,132.05,132.21,143500.0,124.85,125.0107,124.8405,124.9918,143500.0
2022-03-04 13:55:00,132.22,132.23,131.92,131.95,110848.0,125.0013,125.0107,124.7176,124.746,110848.0
2022-03-04 14:00:00,131.95,132.03,131.74,131.86,133276.0,124.746,124.8216,124.5475,124.6609,133276.0
2022-03-04 14:05:00,131.86,132.06,131.86,132.0,139120.0,124.6609,124.85,124.6609,124.7933,139120.0
2022-03-04 14:10:00,132.01,132.01,131.82,131.86,79255.0,124.8027,124.8027,124.6231,124.6609,79255.0
2022-03-04 14:15:00,131.89,131.92,131.79,131.89,90932.0,124.6893,124.7176,124.5947,124.6893,90932.0
2022-03-04 14:20:00,131.89,132.24,131.87,132.21,322883.0,124.6893,125.0202,124.6704,124.9918,322883.0
2022-03-04 14:25:00,132.2,132.31,132.09,132.2,129097.0,124.9823,125.0863,124.8784,124.9823,129097.0
2022-03-04 14:30:00,132.2,132.32,132.13,132.26,116277.0,124.9823,125.0958,124.9162,125.0391,116277.0
2022-03-04 14:35:00,132.27,132.29,132.08,132.19,78945.0,125.0485,125.0674,124.8689,124.9729,78945.0
2022-03-04 14:40:00,132.19,132.2,131.96,132.02,93722.0,124.9729,124.9823,124.7555,124.8122,93722.0
2022-03-04 14:45:00,132.02,132.04,131.92,131.99,103333.0,124.8122,124.8311,124.7176,124.7838,103333.0
2022-03-04 14:50:00,132.0,132.14,131.94,132.09,126061.0,124.7933,124.9256,124.7365,124.8784,126061.0
2022-03-04 14:55:00,132.09,132.13,131.77,131.8,140976.0,124.8784,124.9162,124.5758,124.6042,140976.0
2022-03-04 15:00:00,131.79,132.13,131.79,132.05,128559.0,124.5947,124.9162,124.5947,124.8405,128559.0
2022-03-04 15:05:00,132.05,132.17,131.95,132.02,101439.0,124.8405,124.954,124.746,124.8122,101439.0
2022-03-04 15:10:00,132.03,132.19,131.93,131.97,129926.0,124.8216,124.9729,124.7271,124.7649,129926.0
2022-03-04 15:15:00,131.97,132.12,131.94,131.96,147914.0,124.7649,124.9067,124.7365,124.7555,147914.0
2022-03-04 15:20:00,131.97,132.07,131.87,132.04,120527.0,124.7649,124.8594,124.6704,124.8311,120527.0
2022-03-04 15:25:00,132.03,132.33,132.0,132.16,144355.0,124.8216,125.1053,124.7933,124.9445,144355.0
2022-03-04 15:30:00,132.15,132.27,132.06,132.14,182031.0,124.9351,125.0485,124.85,124.9256,182031.0
2022-03-04 15:35:00,132.14,132.21,131.91,131.98,167701.0,124.9256,124.9918,124.7082,124.7744,167701.0
2022-03-04 15:40:00,131.99,132.16,131.93,132.04,183003.0,124.7838,124.9445,124.7271,124.8311,183003.0
2022-03-04 15:45:00,132.04,132.3,131.94,132.05,268407.0,124.8311,125.0769,124.7365,124.8405,268407.0
2022-03-04 15:50:00,132.06,132.49,131.96,132.49,328958.0,124.85,125.2565,124.7555,125.2565,328958.0
2022-03-04 15:55:00,132.48,132.64,132.45,132.51,676989.0,125.2471,125.3983,125.2187,125.2754,676989.0
2022-03-07 09:30:00,131.69,131.94,131.45,131.53,321907.0,124.5002,124.7365,124.2733,124.3489,321907.0
2022-03-07 09:35:00,131.53,131.53,131.1,131.14,331467.0,124.3489,124.3489,123.9424,123.9802,331467.0
2022-03-07 09:40:00,131.13,131.18,130.8,130.81,272083.0,123.9708,124.018,123.6588,123.6682,272083.0
2022-03-07 09:45:00,130.8,131.2,130.79,131.05,198980.0,123.6588,124.0369,123.6493,123.8951,198980.0
2022-03-07 09:50:00,131.06,131.44,131.04,131.44,251443.0,123.9046,124.2638,123.8857,124.2638,251443.0
2022-03-07 09:55:00,131.43,131.64,131.03,131.03,224069.0,124.2544,124.4529,123.8762,123.8762,224069.0
2022-03-07 10:00:00,131.01,131.05,130.79,130.89,216299.0,123.8573,123.8951,123.6493,123.7439,216299.0
2022-03-07 10:05:00,130.89,131.07,130.83,130.97,162290.0,123.7439,123.914,123.6871,123.8195,162290.0
2022-03-07 10:10:00,130.97,131.04,130.81,130.83,151112.0,123.8195,123.8857,123.6682,123.6871,151112.0
2022-03-07 10:15:00,130.83,131.01,130.82,130.85,124871.0,123.6871,123.8573,123.6777,123.7061,124871.0
2022-03-07 10:20:00,130.86,130.99,130.65,130.65,123899.0,123.7155,123.8384,123.517,123.517,123899.0
2022-03-07 10:25:00,130.65,130.9,130.59,130.86,112560.0,123.517,123.7533,123.4602,123.7155,112560.0
2022-03-07 10:30:00,130.85,131.1,130.81,131.0,185550.0,123.7061,123.9424,123.6682,123.8479,185550.0
2022-03-07 10:35:00,131.0,131.28,131.0,131.19,127496.0,123.8479,124.1126,123.8479,124.0275,127496.0
2022-03-07 10:40:00,131.19,131.39,131.05,131.38,137976.0,124.0275,124.2166,123.8951,124.2071,137976.0
2022-03-07 10:45:00,131.37,131.4,131.15,131.28,118513.0,124.1977,124.226,123.9897,124.1126,118513.0
2022-03-07 10:50:00,131.28,131.28,131.0,131.04,149114.0,124.1126,124.1126,123.8479,123.8857,149114.0
2022-03-07 10:55:00,131.04,131.18,130.96,131.09,121041.0,123.8857,124.018,123.81,123.9329,121041.0
2022-03-07 11:00:00,131.09,131.09,130.86,130.9,99924.0,123.9329,123.9329,123.7155,123.7533,99924.0
2022-03-07 11:05:00,130.89,131.09,130.84,131.04,222882.0,123.7439,123.9329,123.6966,123.8857,222882.0
2022-03-07 11:10:00,131.04,131.14,130.85,130.85,160052.0,123.8857,123.9802,123.7061,123.7061,160052.0
2022-03-07 11:15:00,130.84,131.02,130.83,130.89,125964.0,123.6966,123.8668,123.6871,123.7439,125964.0
2022-03-07 11:20:00,130.88,130.97,130.54,130.54,113567.0,123.7344,123.8195,123.413,123.413,113567.0
2022-03-07 11:25:00,130.55,130.67,130.51,130.61,80651.0,123.4224,123.5359,123.3846,123.4792,80651.0
2022-03-07 11:30:00,130.6,130.61,130.05,130.13,129749.0,123.4697,123.4792,122.9497,123.0254,129749.0
2022-03-07 11:35:00,130.15,130.16,129.86,129.88,86831.0,123.0443,123.0537,122.7701,122.789,86831.0
2022-03-07 11:40:00,129.88,130.13,129.78,130.07,111970.0,122.789,123.0254,122.6945,122.9686,111970.0
2022-03-07 11:45:00,130.07,130.34,130.03,130.13,204677.0,122.9686,123.2239,122.9308,123.0254,204677.0
2022-03-07 11:50:00,130.11,130.16,130.05,130.05,93005.0,123.0065,123.0537,122.9497,122.9497,93005.0
2022-03-07 11:55:00,130.05,130.05,129.84,129.89,128013.0,122.9497,122.9497,122.7512,122.7985,128013.0
2022-03-07 12:00:00,129.88,129.97,129.77,129.84,169236.0,122.789,122.8741,122.685,122.7512,169236.0
2022-03-07 12:05:00,129.84,129.94,129.81,129.89,94447.0,122.7512,122.8457,122.7228,122.7985,94447.0
2022-03-07 12:10:00,129.91,129.96,129.85,129.91,75949.0,122.8174,122.8646,122.7606,122.8174,75949.0
2022-03-07 12:15:00,129.91,130.02,129.75,129.89,84058.0,122.8174,122.9214,122.6661,122.7985,84058.0
2022-03-07 12:20:00,129.89,129.94,129.62,129.72,107895.0,122.7985,122.8457,122.5432,122.6377,107895.0
2022-03-07 12:25:00,129.72,130.0,129.67,129.98,129564.0,122.6377,122.9025,122.5905,122.8836,129564.0
2022-03-07 12:30:00,129.98,130.02,129.81,129.96,186003.0,122.8836,122.9214,122.7228,122.8646,186003.0
2022-03-07 12:35:00,129.96,130.08,129.85,130.07,96838.0,122.8646,122.9781,122.7606,122.9686,96838.0
2022-03-07 12:40:00,130.07,130.19,130.04,130.07,107183.0,122.9686,123.0821,122.9403,122.9686,107183.0
2022-03-07 12:45:00,130.06,130.32,130.05,130.23,147426.0,122.9592,123.205,122.9497,123.1199,147426.0
2022-03-07 12:50:00,130.23,130.44,130.15,130.2,268917.0,123.1199,123.3184,123.0443,123.0915,268917.0
2022-03-07 12:55:00,130.21,130.25,130.1,130.24,118242.0,123.101,123.1388,122.997,123.1294,118242.0
2022-03-07 13:00:00,130.23,130.57,130.23,130.41,174959.0,123.1199,123.4413,123.1199,123.2901,174959.0
2022-03-07 13:05:00,130.4,130.53,130.37,130.45,95112.0,123.2806,123.4035,123.2523,123.3279,95112.0
2022-03-07 13:10:00,130.46,130.46,130.24,130.34,172920.0,123.3373,123.3373,123.1294,123.2239,172920.0
2022-03-07 13:15:00,130.34,130.35,130.21,130.27,204667.0,123.2239,123.2334,123.101,123.1577,204667.0
2022-03-07 13:20:00,130.26,130.64,130.24,130.58,260161.0,123.1483,123.5075,123.1294,123.4508,260161.0
2022-03-07 13:25:00,130.58,130.78,130.57,130.61,125946.0,123.4508,123.6399,123.4413,123.4792,125946.0
2022-03-07 13:30:00,130.61,130.74,130.53,130.54,102578.0,123.4792,123.6021,123.4035,123.413,102578.0
2022-03-07 13:35:00,130.54,130.93,130.54,130.87,152047.0,123.413,123.7817,123.413,123.725,152047.0
2022-03-07 13:40:00,130.87,130.94,130.63,130.64,121068.0,123.725,123.7911,123.4981,123.5075,121068.0
2022-03-07 13:45:00,130.64,130.64,130.5,130.51,79795.0,123.5075,123.5075,123.3752,123.3846,79795.0
2022-03-07 13:50:00,130.52,130.59,130.4,130.46,126761.0,123.3941,123.4602,123.2806,123.3373,126761.0
2022-03-07 13:55:00,130.46,130.63,130.4,130.6,82323.0,123.3373,123.4981,123.2806,123.4697,82323.0
2022-03-07 14:00:00,130.59,130.72,130.55,130.57,124694.0,123.4602,123.5832,123.4224,123.4413,124694.0
2022-03-07 14:05:00,130.58,130.81,130.5,130.76,184589.0,123.4508,123.6682,123.3752,123.621,184589.0
2022-03-07 14:10:00,130.74,130.91,130.73,130.86,95129.0,123.6021,123.7628,123.5926,123.7155,95129.0
2022-03-07 14:15:00,130.86,130.93,130.79,130.9,119264.0,123.7155,123.7817,123.6493,123.7533,119264.0
2022-03-07 14:20:00,130.89,130.89,130.61,130.72,87382.0,123.7439,123.7439,123.4792,123.5832,87382.0
2022-03-07 14:25:00,130.71,130.84,130.7,130.74,85055.0,123.5737,123.6966,123.5642,123.6021,85055.0
2022-03-07 14:30:00,130.74,130.81,130.62,130.63,82868.0,123.6021,123.6682,123.4886,123.4981,82868.0
2022-03-07 14:35:00,130.63,130.73,130.6,130.73,89781.0,123.4981,123.5926,123.4697,123.5926,89781.0
2022-03-07 14:40:00,130.73,130.77,130.41,130.49,172767.0,123.5926,123.6304,123.2901,123.3657,172767.0
2022-03-07 14:45:00,130.48,130.66,130.43,130.63,76958.0,123.3563,123.5264,123.309,123.4981,76958.0
2022-03-07 14:50:00,130.63,130.67,130.43,130.45,230005.0,123.4981,123.5359,123.309,123.3279,230005.0
2022-03-07 14:55:00,130.45,130.74,130.45,130.57,137134.0,123.3279,123.6021,123.3279,123.4413,137134.0
2022-03-07 15:00:00,130.58,130.62,130.43,130.5,88421.0,123.4508,123.4886,123.309,123.3752,88421.0
2022-03-07 15:05:00,130.5,130.57,130.42,130.55,141694.0,123.3752,123.4413,123.2995,123.4224,141694.0
2022-03-07 15:10:00,130.55,130.57,130.33,130.46,236814.0,123.4224,123.4413,123.2144,123.3373,236814.0
2022-03-07 15:15:00,130.46,130.55,130.35,130.48,261408.0,123.3373,123.4224,123.2334,123.3563,261408.0
2022-03-07 15:20:00,130.49,130.61,130.46,130.53,144653.0,123.3657,123.4792,123.3373,123.4035,144653.0
2022-03-07 15:25:00,130.54,130.76,130.53,130.56,246619.0,123.413,123.621,123.4035,123.4319,246619.0
2022-03-07 15:30:00,130.56,130.56,130.3,130.36,161639.0,123.4319,123.4319,123.1861,123.2428,161639.0
2022-03-07 15:35:00,130.37,130.41,130.26,130.28,187354.0,123.2523,123.2901,123.1483,123.1672,187354.0
2022-03-07 15:40:00,130.26,130.63,130.25,130.58,351001.0,123.1483,123.4981,123.1388,123.4508,351001.0
2022-03-07 15:45:00,130.57,130.57,130.2,130.24,367088.0,123.4413,123.4413,123.0915,123.1294,367088.0
2022-03-07 15:50:00,130.25,130.46,130.2,130.22,591348.0,123.1388,123.3373,123.0915,123.1104,591348.0
2022-03-07 15:55:00,130.23,130.55,130.19,130.25,966221.0,123.1199,123.4224,123.0821,123.1388,966221.0
2022-03-08 09:30:00,129.26,129.92,129.18,129.68,300512.0,122.2029,122.8268,122.1272,122.5999,300512.0
2022-03-08 09:35:00,129.68,130.02,129.11,129.12,605443.0,122.5999,122.9214,122.0611,122.0705,605443.0
2022-03-08 09:40:00,129.11,129.41,129.0,129.28,363814.0,122.0611,122.3447,121.9571,122.2218,363814.0
2022-03-08 09:45:00,129.28,129.43,128.93,129.01,408854.0,122.2218,122.3636,121.8909,121.9665,408854.0
2022-03-08 09:50:00,129.0,129.06,128.48,128.55,306740.0,121.9571,122.0138,121.4654,121.5316,306740.0
2022-03-08 09:55:00,128.55,128.6,128.33,128.44,253505.0,121.5316,121.5789,121.3236,121.4276,253505.0
2022-03-08 10:00:00,128.44,128.45,128.06,128.11,211139.0,121.4276,121.4371,121.0684,121.1156,211139.0
2022-03-08 10:05:00,128.12,128.18,127.83,127.84,222652.0,121.1251,121.1818,120.8509,120.8604,222652.0
2022-03-08 10:10:00,127.83,128.13,127.76,128.13,159199.0,120.8509,121.1346,120.7848,121.1346,159199.0
2022-03-08 10:15:00,128.12,128.56,128.12,128.55,308232.0,121.1251,121.5411,121.1251,121.5316,308232.0
2022-03-08 10:20:00,128.59,128.66,128.18,128.18,145168.0,121.5694,121.6356,121.1818,121.1818,145168.0
2022-03-08 10:25:00,128.17,128.17,127.77,127.78,155015.0,121.1724,121.1724,120.7942,120.8037,155015.0
2022-03-08 10:30:00,127.78,128.03,127.75,127.8,193989.0,120.8037,121.04,120.7753,120.8226,193989.0
2022-03-08 10:35:00,127.81,128.17,127.81,128.16,249305.0,120.832,121.1724,120.832,121.1629,249305.0
2022-03-08 10:40:00,128.17,128.26,128.06,128.16,215418.0,121.1724,121.2575,121.0684,121.1629,215418.0
2022-03-08 10:45:00,128.17,128.24,127.94,127.95,243630.0,121.1724,121.2385,120.9549,120.9644,243630.0
2022-03-08 10:50:00,127.94,128.21,127.79,128.15,247837.0,120.9549,121.2102,120.8131,121.1535,247837.0
2022-03-08 10:55:00,128.14,128.59,128.07,128.56,291001.0,121.144,121.5694,121.0778,121.5411,291001.0
2022-03-08 11:00:00,128.57,128.63,128.32,128.59,332191.0,121.5505,121.6073,121.3142,121.5694,332191.0
2022-03-08 11:05:00,128.58,128.66,128.18,128.25,168154.0,121.56,121.6356,121.1818,121.248,168154.0
2022-03-08 11:10:00,128.26,128.41,128.18,128.38,169373.0,121.2575,121.3993,121.1818,121.3709,169373.0
2022-03-08 11:15:00,128.37,128.44,128.17,128.43,716053.0,121.3615,121.4276,121.1724,121.4182,716053.0
2022-03-08 11:20:00,128.45,128.51,128.21,128.29,196477.0,121.4371,121.4938,121.2102,121.2858,196477.0
2022-03-08 11:25:00,128.29,128.39,128.08,128.11,201628.0,121.2858,121.3804,121.0873,121.1156,201628.0
2022-03-08 11:30:00,128.1,128.19,127.84,128.07,282827.0,121.1062,121.1913,120.8604,121.0778,282827.0
2022-03-08 11:35:00,128.06,128.14,127.89,127.91,188008.0,121.0684,121.144,120.9077,120.9266,188008.0
2022-03-08 11:40:00,127.92,128.07,127.85,127.92,132044.0,120.936,121.0778,120.8698,120.936,132044.0
2022-03-08 11:45:00,127.93,128.38,127.92,128.29,127051.0,120.9455,121.3709,120.936,121.2858,127051.0
2022-03-08 11:50:00,128.28,128.37,128.19,128.34,79099.0,121.2764,121.3615,121.1913,121.3331,79099.0
2022-03-08 11:55:00,128.33,128.44,128.16,128.28,100103.0,121.3236,121.4276,121.1629,121.2764,100103.0
2022-03-08 12:00:00,128.28,128.58,128.19,128.46,156144.0,121.2764,121.56,121.1913,121.4465,156144.0
2022-03-08 12:05:00,128.47,128.64,128.45,128.53,286062.0,121.456,121.6167,121.4371,121.5127,286062.0
2022-03-08 12:10:00,128.54,129.06,128.53,129.04,395087.0,121.5222,122.0138,121.5127,121.9949,395087.0
2022-03-08 12:15:00,129.05,129.44,128.91,129.34,353757.0,122.0043,122.373,121.872,122.2785,353757.0
2022-03-08 12:20:00,129.33,129.4,129.09,129.11,338495.0,122.269,122.3352,122.0421,122.0611,338495.0
2022-03-08 12:25:00,129.13,129.53,128.97,129.48,185299.0,122.08,122.4581,121.9287,122.4108,185299.0
2022-03-08 12:30:00,129.49,129.81,129.45,129.76,223596.0,122.4203,122.7228,122.3825,122.6756,223596.0
2022-03-08 12:35:00,129.77,129.86,129.64,129.85,193170.0,122.685,122.7701,122.5621,122.7606,193170.0
2022-03-08 12:40:00,129.85,129.99,129.63,129.84,298593.0,122.7606,122.893,122.5527,122.7512,298593.0
2022-03-08 12:45:00,129.83,129.87,129.69,129.79,261281.0,122.7417,122.7796,122.6094,122.7039,261281.0
2022-03-08 12:50:00,129.79,129.96,129.61,129.94,187730.0,122.7039,122.8646,122.5338,122.8457,187730.0
2022-03-08 12:55:00,129.95,129.95,129.78,129.83,183841.0,122.8552,122.8552,122.6945,122.7417,183841.0
2022-03-08 13:00:00,129.84,130.12,129.84,130.09,204961.0,122.7512,123.0159,122.7512,122.9875,204961.0
2022-03-08 13:05:00,130.09,130.22,130.07,130.21,133401.0,122.9875,123.1104,122.9686,123.101,133401.0
2022-03-08 13:10:00,130.23,130.31,130.06,130.11,178317.0,123.1199,123.1955,122.9592,123.0065,178317.0
2022-03-08 13:15:00,130.12,130.2,129.96,130.0,148146.0,123.0159,123.0915,122.8646,122.9025,148146.0
2022-03-08 13:20:00,130.0,130.01,129.79,129.79,131953.0,122.9025,122.9119,122.7039,122.7039,131953.0
2022-03-08 13:25:00,129.78,129.81,129.46,129.51,188425.0,122.6945,122.7228,122.3919,122.4392,188425.0
2022-03-08 13:30:00,129.51,129.51,129.09,129.23,215709.0,122.4392,122.4392,122.0421,122.1745,215709.0
2022-03-08 13:35:00,129.24,129.27,128.91,128.98,127076.0,122.184,122.2123,121.872,121.9381,127076.0
2022-03-08 13:40:00,128.98,129.01,128.7,128.85,159808.0,121.9381,121.9665,121.6734,121.8152,159808.0
2022-03-08 13:45:00,128.85,128.85,128.54,128.64,206757.0,121.8152,121.8152,121.5222,121.6167,206757.0
2022-03-08 13:50:00,128.63,128.64,128.37,128.43,144734.0,121.6073,121.6167,121.3615,121.4182,144734.0
2022-03-08 13:55:00,128.43,128.48,128.19,128.26,225901.0,121.4182,121.4654,121.1913,121.2575,225901.0
2022-03-08 14:00:00,128.26,128.28,127.81,127.89,314575.0,121.2575,121.2764,120.832,120.9077,314575.0
2022-03-08 14:05:00,127.89,128.32,127.85,128.24,233356.0,120.9077,121.3142,120.8698,121.2385,233356.0
2022-03-08 14:10:00,128.22,128.28,128.01,128.19,163734.0,121.2196,121.2764,121.0211,121.1913,163734.0
2022-03-08 14:15:00,128.17,128.3,128.04,128.19,86405.0,121.1724,121.2953,121.0495,121.1913,86405.0
2022-03-08 14:20:00,128.18,128.37,127.95,128.32,184143.0,121.1818,121.3615,120.9644,121.3142,184143.0
2022-03-08 14:25:00,128.3,128.63,128.25,128.56,110718.0,121.2953,121.6073,121.248,121.5411,110718.0
2022-03-08 14:30:00,128.56,128.61,128.29,128.36,155906.0,121.5411,121.5883,121.2858,121.352,155906.0
2022-03-08 14:35:00,128.37,128.79,128.37,128.73,111365.0,121.3615,121.7585,121.3615,121.7018,111365.0
2022-03-08 14:40:00,128.73,128.81,128.54,128.79,96232.0,121.7018,121.7774,121.5222,121.7585,96232.0
2022-03-08 14:45:00,128.81,129.18,128.81,129.15,123899.0,121.7774,122.1272,121.7774,122.0989,123899.0
2022-03-08 14:50:00,129.14,129.23,129.0,129.04,169490.0,122.0894,122.1745,121.9571,121.9949,169490.0
2022-03-08 14:55:00,129.04,129.21,128.85,128.95,126719.0,121.9949,122.1556,121.8152,121.9098,126719.0
2022-03-08 15:00:00,128.96,129.39,128.9,129.32,166540.0,121.9192,122.3258,121.8625,122.2596,166540.0
2022-03-08 15:05:00,129.31,129.32,129.1,129.16,123573.0,122.2501,122.2596,122.0516,122.1083,123573.0
2022-03-08 15:10:00,129.18,129.23,128.87,129.11,154021.0,122.1272,122.1745,121.8342,122.0611,154021.0
2022-03-08 15:15:00,129.11,129.18,128.93,128.99,165003.0,122.0611,122.1272,121.8909,121.9476,165003.0
2022-03-08 15:20:00,129.0,129.01,128.74,128.87,190035.0,121.9571,121.9665,121.7113,121.8342,190035.0
2022-03-08 15:25:00,128.88,128.89,128.28,128.29,192595.0,121.8436,121.8531,121.2764,121.2858,192595.0
2022-03-08 15:30:00,128.29,128.32,127.81,127.88,303529.0,121.2858,121.3142,120.832,120.8982,303529.0
2022-03-08 15:35:00,127.87,128.2,127.79,128.2,264072.0,120.8888,121.2007,120.8131,121.2007,264072.0
2022-03-08 15:40:00,128.2,128.32,127.89,127.89,289908.0,121.2007,121.3142,120.9077,120.9077,289908.0
2022-03-08 15:45:00,127.9,128.06,127.76,127.84,836414.0,120.9171,121.0684,120.7848,120.8604,836414.0
2022-03-08 15:50:00,127.83,128.28,127.79,127.88,519704.0,120.8509,121.2764,120.8131,120.8982,519704.0
2022-03-08 15:55:00,127.88,127.92,127.47,127.5,773676.0,120.8982,120.936,120.5106,120.539,773676.0
2022-03-09 09:30:00,129.63,129.74,129.31,129.52,287371.0,122.5527,122.6567,122.2501,122.4487,287371.0
2022-03-09 09:35:00,129.51,129.72,129.24,129.58,285981.0,122.4392,122.6377,122.184,122.5054,285981.0
2022-03-09 09:40:00,129.58,129.85,129.36,129.44,427022.0,122.5054,122.7606,122.2974,122.373,427022.0
2022-03-09 09:45:00,129.44,129.54,129.13,129.13,242039.0,122.373,122.4676,122.08,122.08,242039.0
2022-03-09 09:50:00,129.14,129.27,128.72,128.76,157121.0,122.0894,122.2123,121.6923,121.7302,157121.0
2022-03-09 09:55:00,128.76,128.97,128.67,128.81,263528.0,121.7302,121.9287,121.6451,121.7774,263528.0
2022-03-09 10:00:00,128.83,129.47,128.83,129.46,191306.0,121.7963,122.4014,121.7963,122.3919,191306.0
2022-03-09 10:05:00,129.45,129.53,129.36,129.5,120181.0,122.3825,122.4581,122.2974,122.4298,120181.0
2022-03-09 10:10:00,129.5,129.56,129.46,129.52,101927.0,122.4298,122.4865,122.3919,122.4487,101927.0
2022-03-09 10:15:00,129.52,129.63,129.34,129.36,224976.0,122.4487,122.5527,122.2785,122.2974,224976.0
2022-03-09 10:20:00,129.35,129.42,129.27,129.38,98858.0,122.2879,122.3541,122.2123,122.3163,98858.0
2022-03-09 10:25:00,129.38,129.38,129.09,129.17,131751.0,122.3163,122.3163,122.0421,122.1178,131751.0
2022-03-09 10:30:00,129.16,129.19,128.86,128.99,164634.0,122.1083,122.1367,121.8247,121.9476,164634.0
2022-03-09 10:35:00,129.0,129.12,128.93,128.96,124541.0,121.9571,122.0705,121.8909,121.9192,124541.0
2022-03-09 10:40:00,128.95,129.05,128.91,128.93,111767.0,121.9098,122.0043,121.872,121.8909,111767.0
2022-03-09 10:45:00,128.94,129.16,128.88,129.16,116672.0,121.9003,122.1083,121.8436,122.1083,116672.0
2022-03-09 10:50:00,129.16,129.25,129.01,129.12,114930.0,122.1083,122.1934,121.9665,122.0705,114930.0
2022-03-09 10:55:00,129.11,129.3,129.09,129.17,136713.0,122.0611,122.2407,122.0421,122.1178,136713.0
2022-03-09 11:00:00,129.18,129.21,128.98,129.03,125590.0,122.1272,122.1556,121.9381,121.9854,125590.0
2022-03-09 11:05:00,129.03,129.27,129.01,129.11,140417.0,121.9854,122.2123,121.9665,122.0611,140417.0
2022-03-09 11:10:00,129.12,129.12,128.95,128.95,161643.0,122.0705,122.0705,121.9098,121.9098,161643.0
2022-03-09 11:15:00,128.94,129.17,128.85,129.17,99485.0,121.9003,122.1178,121.8152,122.1178,99485.0
2022-03-09 11:20:00,129.16,129.25,129.15,129.2,114405.0,122.1083,122.1934,122.0989,122.1461,114405.0
2022-03-09 11:25:00,129.2,129.29,129.16,129.2,108038.0,122.1461,122.2312,122.1083,122.1461,108038.0
2022-03-09 11:30:00,129.21,129.64,129.21,129.6,135506.0,122.1556,122.5621,122.1556,122.5243,135506.0
2022-03-09 11:35:00,129.6,129.64,129.39,129.46,146043.0,122.5243,122.5621,122.3258,122.3919,146043.0
2022-03-09 11:40:00,129.46,129.69,129.41,129.66,114406.0,122.3919,122.6094,122.3447,122.581,114406.0
2022-03-09 11:45:00,129.66,129.72,129.6,129.67,69793.0,122.581,122.6377,122.5243,122.5905,69793.0
2022-03-09 11:50:00,129.66,129.78,129.59,129.74,86506.0,122.581,122.6945,122.5148,122.6567,86506.0
2022-03-09 11:55:00,129.75,129.86,129.72,129.84,70452.0,122.6661,122.7701,122.6377,122.7512,70452.0
2022-03-09 12:00:00,129.84,129.98,129.8,129.93,922985.0,122.7512,122.8836,122.7134,122.8363,922985.0
2022-03-09 12:05:00,129.93,130.01,129.91,129.95,93840.0,122.8363,122.9119,122.8174,122.8552,93840.0
2022-03-09 12:10:00,129.96,130.0,129.83,130.0,88771.0,122.8646,122.9025,122.7417,122.9025,88771.0
2022-03-09 12:15:00,130.01,130.11,129.98,130.03,54804.0,122.9119,123.0065,122.8836,122.9308,54804.0
2022-03-09 12:20:00,130.03,130.19,129.98,130.01,162808.0,122.9308,123.0821,122.8836,122.9119,162808.0
2022-03-09 12:25:00,130.01,130.07,129.9,130.03,64571.0,122.9119,122.9686,122.8079,122.9308,64571.0
2022-03-09 12:30:00,130.03,130.11,130.02,130.08,101661.0,122.9308,123.0065,122.9214,122.9781,101661.0
2022-03-09 12:35:00,130.08,130.24,130.07,130.19,128175.0,122.9781,123.1294,122.9686,123.0821,128175.0
2022-03-09 12:40:00,130.2,130.2,129.94,129.98,71296.0,123.0915,123.0915,122.8457,122.8836,71296.0
2022-03-09 12:45:00,129.98,130.0,129.9,130.0,126829.0,122.8836,122.9025,122.8079,122.9025,126829.0
2022-03-09 12:50:00,130.0,130.0,129.93,129.94,55694.0,122.9025,122.9025,122.8363,122.8457,55694.0
2022-03-09 12:55:00,129.94,130.04,129.9,130.04,60134.0,122.8457,122.9403,122.8079,122.9403,60134.0
2022-03-09 13:00:00,130.04,130.06,129.86,129.86,92198.0,122.9403,122.9592,122.7701,122.7701,92198.0
2022-03-09 13:05:00,129.86,129.9,129.72,129.8,122146.0,122.7701,122.8079,122.6377,122.7134,122146.0
2022-03-09 13:10:00,129.78,130.02,129.75,130.02,110925.0,122.6945,122.9214,122.6661,122.9214,110925.0
2022-03-09 13:15:00,130.03,130.07,129.99,130.02,88390.0,122.9308,122.9686,122.893,122.9214,88390.0
2022-03-09 13:20:00,130.03,130.11,130.01,130.11,48243.0,122.9308,123.0065,122.9119,123.0065,48243.0
2022-03-09 13:25:00,130.14,130.21,130.1,130.16,67917.0,123.0348,123.101,122.997,123.0537,67917.0
2022-03-09 13:30:00,130.17,130.18,130.07,130.08,70352.0,123.0632,123.0726,122.9686,122.9781,70352.0
2022-03-09 13:35:00,130.09,130.14,130.0,130.08,90934.0,122.9875,123.0348,122.9025,122.9781,90934.0
2022-03-09 13:40:00,130.08,130.11,129.87,129.88,108823.0,122.9781,123.0065,122.7796,122.789,108823.0
2022-03-09 13:45:00,129.89,129.9,129.73,129.82,53254.0,122.7985,122.8079,122.6472,122.7323,53254.0
2022-03-09 13:50:00,129.81,130.0,129.78,129.87,56740.0,122.7228,122.9025,122.6945,122.7796,56740.0
2022-03-09 13:55:00,129.88,129.92,129.82,129.9,70937.0,122.789,122.8268,122.7323,122.8079,70937.0
2022-03-09 14:00:00,129.9,130.18,129.89,130.18,75941.0,122.8079,123.0726,122.7985,123.0726,75941.0
2022-03-09 14:05:00,130.17,130.18,129.99,130.04,118828.0,123.0632,123.0726,122.893,122.9403,118828.0
2022-03-09 14:10:00,130.04,130.09,129.94,130.05,127785.0,122.9403,122.9875,122.8457,122.9497,127785.0
2022-03-09 14:15:00,130.05,130.11,129.93,129.99,89391.0,122.9497,123.0065,122.8363,122.893,89391.0
2022-03-09 14:20:00,129.98,130.08,129.96,129.97,55630.0,122.8836,122.9781,122.8646,122.8741,55630.0
2022-03-09 14:25:00,129.94,129.99,129.87,129.96,54971.0,122.8457,122.893,122.7796,122.8646,54971.0
2022-03-09 14:30:00,129.96,130.14,129.96,130.12,55970.0,122.8646,123.0348,122.8646,123.0159,55970.0
2022-03-09 14:35:00,130.12,130.15,130.05,130.08,48049.0,123.0159,123.0443,122.9497,122.9781,48049.0
2022-03-09 14:40:00,130.06,130.14,130.01,130.05,122248.0,122.9592,123.0348,122.9119,122.9497,122248.0
2022-03-09 14:45:00,130.06,130.09,129.87,129.93,116252.0,122.9592,122.9875,122.7796,122.8363,116252.0
2022-03-09 14:50:00,129.92,130.04,129.76,129.76,154747.0,122.8268,122.9403,122.6756,122.6756,154747.0
2022-03-09 14:55:00,129.77,129.91,129.76,129.82,63549.0,122.685,122.8174,122.6756,122.7323,63549.0
2022-03-09 15:00:00,129.84,129.97,129.83,129.97,76598.0,122.7512,122.8741,122.7417,122.8741,76598.0
2022-03-09 15:05:00,129.97,130.21,129.96,130.2,76851.0,122.8741,123.101,122.8646,123.0915,76851.0
2022-03-09 15:10:00,130.21,130.33,130.18,130.27,201300.0,123.101,123.2144,123.0726,123.1577,201300.0
2022-03-09 15:15:00,130.28,130.33,130.15,130.25,190931.0,123.1672,123.2144,123.0443,123.1388,190931.0
2022-03-09 15:20:00,130.25,130.56,130.25,130.49,241645.0,123.1388,123.4319,123.1388,123.3657,241645.0
2022-03-09 15:25:00,130.48,130.51,130.32,130.41,279383.0,123.3563,123.3846,123.205,123.2901,279383.0
2022-03-09 15:30:00,130.41,130.63,130.41,130.47,291876.0,123.2901,123.4981,123.2901,123.3468,291876.0
2022-03-09 15:35:00,130.47,130.5,130.33,130.34,253400.0,123.3468,123.3752,123.2144,123.2239,253400.0
2022-03-09 15:40:00,130.34,130.49,130.32,130.46,335064.0,123.2239,123.3657,123.205,123.3373,335064.0
2022-03-09 15:45:00,130.46,130.51,130.16,130.24,484253.0,123.3373,123.3846,123.0537,123.1294,484253.0
2022-03-09 15:50:00,130.25,130.35,129.89,130.04,624070.0,123.1388,123.2334,122.7985,122.9403,624070.0
2022-03-09 15:55:00,130.03,130.04,129.75,129.97,747426.0,122.9308,122.9403,122.6661,122.8741,747426.0
2022-03-10 09:30:00,128.52,129.02,128.39,128.95,242053.0,121.5033,121.976,121.3804,121.9098,242053.0
2022-03-10 09:35:00,128.94,129.03,128.41,128.5,179473.0,121.9003,121.9854,121.3993,121.4844,179473.0
2022-03-10 09:40:00,128.49,128.84,128.48,128.76,212215.0,121.4749,121.8058,121.4654,121.7302,212215.0
2022-03-10 09:45:00,128.76,128.87,128.62,128.66,159121.0,121.7302,121.8342,121.5978,121.6356,159121.0
2022-03-10 09:50:00,128.69,129.21,128.67,129.15,207508.0,121.664,122.1556,121.6451,122.0989,207508.0
2022-03-10 09:55:00,129.13,129.29,129.05,129.13,157951.0,122.08,122.2312,122.0043,122.08,157951.0
2022-03-10 10:00:00,129.12,129.16,128.97,129.07,153109.0,122.0705,122.1083,121.9287,122.0232,153109.0
2022-03-10 10:05:00,129.08,129.25,129.05,129.18,110747.0,122.0327,122.1934,122.0043,122.1272,110747.0
2022-03-10 10:10:00,129.17,129.2,129.05,129.14,146357.0,122.1178,122.1461,122.0043,122.0894,146357.0
2022-03-10 10:15:00,129.13,129.37,129.11,129.27,182266.0,122.08,122.3069,122.0611,122.2123,182266.0
2022-03-10 10:20:00,129.26,129.26,128.93,128.97,133835.0,122.2029,122.2029,121.8909,121.9287,133835.0
2022-03-10 10:25:00,128.98,129.12,128.81,128.81,159722.0,121.9381,122.0705,121.7774,121.7774,159722.0
2022-03-10 10:30:00,128.81,128.93,128.67,128.76,138601.0,121.7774,121.8909,121.6451,121.7302,138601.0
2022-03-10 10:35:00,128.75,128.87,128.7,128.83,93475.0,121.7207,121.8342,121.6734,121.7963,93475.0
2022-03-10 10:40:00,128.81,128.97,128.75,128.96,93854.0,121.7774,121.9287,121.7207,121.9192,93854.0
2022-03-10 10:45:00,128.96,129.11,128.87,129.07,50957.0,121.9192,122.0611,121.8342,122.0232,50957.0
2022-03-10 10:50:00,129.06,129.07,128.78,128.79,46770.0,122.0138,122.0232,121.7491,121.7585,46770.0
2022-03-10 10:55:00,128.79,128.8,128.63,128.73,147184.0,121.7585,121.768,121.6073,121.7018,147184.0
2022-03-10 11:00:00,128.72,128.77,128.62,128.65,71275.0,121.6923,121.7396,121.5978,121.6262,71275.0
2022-03-10 11:05:00,128.65,128.76,128.61,128.72,65630.0,121.6262,121.7302,121.5883,121.6923,65630.0
2022-03-10 11:10:00,128.71,128.83,128.66,128.81,48814.0,121.6829,121.7963,121.6356,121.7774,48814.0
2022-03-10 11:15:00,128.82,128.82,128.63,128.71,48670.0,121.7869,121.7869,121.6073,121.6829,48670.0
2022-03-10 11:20:00,128.7,128.77,128.5,128.55,57361.0,121.6734,121.7396,121.4844,121.5316,57361.0
2022-03-10 11:25:00,128.55,128.57,128.25,128.34,75320.0,121.5316,121.5505,121.248,121.3331,75320.0
2022-03-10 11:30:00,128.34,128.43,128.32,128.38,60387.0,121.3331,121.4182,121.3142,121.3709,60387.0
2022-03-10 11:35:00,128.39,128.5,128.34,128.43,53054.0,121.3804,121.4844,121.3331,121.4182,53054.0
2022-03-10 11:40:00,128.44,128.63,128.31,128.62,42171.0,121.4276,121.6073,121.3047,121.5978,42171.0
2022-03-10 11:45:00,128.62,128.62,128.5,128.61,53801.0,121.5978,121.5978,121.4844,121.5883,53801.0
2022-03-10 11:50:00,128.6,128.79,128.55,128.74,53925.0,121.5789,121.7585,121.5316,121.7113,53925.0
2022-03-10 11:55:00,128.74,128.85,128.7,128.82,41761.0,121.7113,121.8152,121.6734,121.7869,41761.0
2022-03-10 12:00:00,128.82,128.94,128.8,128.88,64924.0,121.7869,121.9003,121.768,121.8436,64924.0
2022-03-10 12:05:00,128.87,128.91,128.81,128.85,52404.0,121.8342,121.872,121.7774,121.8152,52404.0
2022-03-10 12:10:00,128.86,128.92,128.8,128.87,32377.0,121.8247,121.8814,121.768,121.8342,32377.0
2022-03-10 12:15:00,128.87,128.97,128.85,128.95,65599.0,121.8342,121.9287,121.8152,121.9098,65599.0
2022-03-10 12:20:00,128.95,129.17,128.87,129.16,77251.0,121.9098,122.1178,121.8342,122.1083,77251.0
2022-03-10 12:25:00,129.16,129.25,129.14,129.25,43374.0,122.1083,122.1934,122.0894,122.1934,43374.0
2022-03-10 12:30:00,129.25,129.3,129.22,129.24,73676.0,122.1934,122.2407,122.165,122.184,73676.0
2022-03-10 12:35:00,129.24,129.24,129.11,129.13,81195.0,122.184,122.184,122.0611,122.08,81195.0
2022-03-10 12:40:00,129.14,129.18,129.09,129.13,76736.0,122.0894,122.1272,122.0421,122.08,76736.0
2022-03-10 12:45:00,129.12,129.18,129.09,129.17,47461.0,122.0705,122.1272,122.0421,122.1178,47461.0
2022-03-10 12:50:00,129.18,129.2,129.04,129.1,84848.0,122.1272,122.1461,121.9949,122.0516,84848.0
2022-03-10 12:55:00,129.1,129.3,129.1,129.26,48415.0,122.0516,122.2407,122.0516,122.2029,48415.0
2022-03-10 13:00:00,129.26,129.36,129.22,129.23,56721.0,122.2029,122.2974,122.165,122.1745,56721.0
2022-03-10 13:05:00,129.22,129.34,129.22,129.3,60623.0,122.165,122.2785,122.165,122.2407,60623.0
2022-03-10 13:10:00,129.31,129.45,129.26,129.28,85180.0,122.2501,122.3825,122.2029,122.2218,85180.0
2022-03-10 13:15:00,129.27,129.47,129.25,129.44,103336.0,122.2123,122.4014,122.1934,122.373,103336.0
2022-03-10 13:20:00,129.43,129.46,129.3,129.34,52665.0,122.3636,122.3919,122.2407,122.2785,52665.0
2022-03-10 13:25:00,129.33,129.46,129.29,129.42,63450.0,122.269,122.3919,122.2312,122.3541,63450.0
2022-03-10 13:30:00,129.43,129.5,129.37,129.49,77352.0,122.3636,122.4298,122.3069,122.4203,77352.0
2022-03-10 13:35:00,129.49,129.56,129.4,129.43,56488.0,122.4203,122.4865,122.3352,122.3636,56488.0
2022-03-10 13:40:00,129.43,129.51,129.41,129.44,54196.0,122.3636,122.4392,122.3447,122.373,54196.0
2022-03-10 13:45:00,129.43,129.67,129.43,129.65,64268.0,122.3636,122.5905,122.3636,122.5716,64268.0
2022-03-10 13:50:00,129.64,129.69,129.54,129.56,47179.0,122.5621,122.6094,122.4676,122.4865,47179.0
2022-03-10 13:55:00,129.57,129.68,129.53,129.62,57512.0,122.4959,122.5999,122.4581,122.5432,57512.0
2022-03-10 14:00:00,129.62,129.94,129.59,129.9,181524.0,122.5432,122.8457,122.5148,122.8079,181524.0
2022-03-10 14:05:00,129.9,129.96,129.7,129.72,170252.0,122.8079,122.8646,122.6188,122.6377,170252.0
2022-03-10 14:10:00,129.72,129.79,129.64,129.77,122682.0,122.6377,122.7039,122.5621,122.685,122682.0
2022-03-10 14:15:00,129.77,129.82,129.71,129.74,191143.0,122.685,122.7323,122.6283,122.6567,191143.0
2022-03-10 14:20:00,129.74,129.78,129.6,129.6,127570.0,122.6567,122.6945,122.5243,122.5243,127570.0
2022-03-10 14:25:00,129.6,129.73,129.6,129.67,162695.0,122.5243,122.6472,122.5243,122.5905,162695.0
2022-03-10 14:30:00,129.67,129.85,129.67,129.84,149668.0,122.5905,122.7606,122.5905,122.7512,149668.0
2022-03-10 14:35:00,129.84,129.93,129.79,129.85,123941.0,122.7512,122.8363,122.7039,122.7606,123941.0
2022-03-10 14:40:00,129.85,129.87,129.65,129.69,130439.0,122.7606,122.7796,122.5716,122.6094,130439.0
2022-03-10 14:45:00,129.67,129.99,129.66,129.96,163506.0,122.5905,122.893,122.581,122.8646,163506.0
2022-03-10 14:50:00,129.97,130.04,129.89,129.94,110633.0,122.8741,122.9403,122.7985,122.8457,110633.0
2022-03-10 14:55:00,129.94,130.02,129.93,129.98,163708.0,122.8457,122.9214,122.8363,122.8836,163708.0
2022-03-10 15:00:00,130.0,130.02,129.86,129.87,116393.0,122.9025,122.9214,122.7701,122.7796,116393.0
2022-03-10 15:05:00,129.88,129.93,129.75,129.83,78505.0,122.789,122.8363,122.6661,122.7417,78505.0
2022-03-10 15:10:00,129.83,129.88,129.75,129.85,51130.0,122.7417,122.789,122.6661,122.7606,51130.0
2022-03-10 15:15:00,129.86,129.92,129.79,129.81,97236.0,122.7701,122.8268,122.7039,122.7228,97236.0
2022-03-10 15:20:00,129.82,129.87,129.5,129.58,91101.0,122.7323,122.7796,122.4298,122.5054,91101.0
2022-03-10 15:25:00,129.57,129.67,129.55,129.65,280678.0,122.4959,122.5905,122.477,122.5716,280678.0
2022-03-10 15:30:00,129.64,129.81,129.62,129.78,109581.0,122.5621,122.7228,122.5432,122.6945,109581.0
2022-03-10 15:35:00,129.76,129.81,129.65,129.79,149912.0,122.6756,122.7228,122.5716,122.7039,149912.0
2022-03-10 15:40:00,129.8,129.98,129.78,129.83,120020.0,122.7134,122.8836,122.6945,122.7417,120020.0
2022-03-10 15:45:00,129.81,129.88,129.72,129.76,120321.0,122.7228,122.789,122.6377,122.6756,120321.0
2022-03-10 15:50:00,129.77,130.19,129.77,130.11,317189.0,122.685,123.0821,122.685,123.0065,317189.0
2022-03-10 15:55:00,130.1,130.13,129.84,129.87,590605.0,122.997,123.0254,122.7512,122.7796,590605.0
2022-03-11 09:30:00,130.26,130.8,130.22,130.62,161716.0,123.1483,123.6588,123.1104,123.4886,161716.0
2022-03-11 09:35:00,130.63,131.0,130.59,130.81,184897.0,123.4981,123.8479,123.4602,123.6682,184897.0
2022-03-11 09:40:00,130.81,131.02,130.64,130.92,340325.0,123.6682,123.8668,123.5075,123.7722,340325.0
2022-03-11 09:45:00,130.91,131.0,130.81,130.82,173790.0,123.7628,123.8479,123.6682,123.6777,173790.0
2022-03-11 09:50:00,130.79,130.95,130.75,130.88,145372.0,123.6493,123.8006,123.6115,123.7344,145372.0
2022-03-11 09:55:00,130.88,130.92,130.66,130.79,110381.0,123.7344,123.7722,123.5264,123.6493,110381.0
2022-03-11 10:00:00,130.79,130.8,130.25,130.29,194039.0,123.6493,123.6588,123.1388,123.1766,194039.0
2022-03-11 10:05:00,130.3,130.39,130.09,130.11,177090.0,123.1861,123.2712,122.9875,123.0065,177090.0
2022-03-11 10:10:00,130.12,130.29,130.11,130.14,131479.0,123.0159,123.1766,123.0065,123.0348,131479.0
2022-03-11 10:15:00,130.14,130.25,130.06,130.2,92919.0,123.0348,123.1388,122.9592,123.0915,92919.0
2022-03-11 10:20:00,130.19,130.22,129.99,130.11,106026.0,123.0821,123.1104,122.893,123.0065,106026.0
2022-03-11 10:25:00,130.12,130.4,130.12,130.26,76739.0,123.0159,123.2806,123.0159,123.1483,76739.0
2022-03-11 10:30:00,130.24,130.28,130.03,130.1,105231.0,123.1294,123.1672,122.9308,122.997,105231.0
2022-03-11 10:35:00,130.12,130.37,130.11,130.35,108631.0,123.0159,123.2523,123.0065,123.2334,108631.0
2022-03-11 10:40:00,130.35,130.56,130.3,130.37,244031.0,123.2334,123.4319,123.1861,123.2523,244031.0
2022-03-11 10:45:00,130.37,130.46,130.31,130.4,48582.0,123.2523,123.3373,123.1955,123.2806,48582.0
2022-03-11 10:50:00,130.39,130.61,130.39,130.59,102392.0,123.2712,123.4792,123.2712,123.4602,102392.0
2022-03-11 10:55:00,130.6,130.69,130.53,130.64,112174.0,123.4697,123.5548,123.4035,123.5075,112174.0
2022-03-11 11:00:00,130.63,130.66,130.51,130.57,143317.0,123.4981,123.5264,123.3846,123.4413,143317.0
2022-03-11 11:05:00,130.57,130.57,130.46,130.46,82145.0,123.4413,123.4413,123.3373,123.3373,82145.0
2022-03-11 11:10:00,130.47,130.49,130.4,130.46,83793.0,123.3468,123.3657,123.2806,123.3373,83793.0
2022-03-11 11:15:00,130.48,130.56,130.38,130.55,85207.0,123.3563,123.4319,123.2617,123.4224,85207.0
2022-03-11 11:20:00,130.58,130.7,130.52,130.55,91574.0,123.4508,123.5642,123.3941,123.4224,91574.0
2022-03-11 11:25:00,130.55,130.57,130.46,130.54,53023.0,123.4224,123.4413,123.3373,123.413,53023.0
2022-03-11 11:30:00,130.54,130.55,130.26,130.28,141776.0,123.413,123.4224,123.1483,123.1672,141776.0
2022-03-11 11:35:00,130.27,130.39,130.25,130.35,65603.0,123.1577,123.2712,123.1388,123.2334,65603.0
2022-03-11 11:40:00,130.34,130.38,130.09,130.26,203705.0,123.2239,123.2617,122.9875,123.1483,203705.0
2022-03-11 11:45:00,130.25,130.36,130.16,130.2,93432.0,123.1388,123.2428,123.0537,123.0915,93432.0
2022-03-11 11:50:00,130.21,130.27,130.07,130.26,75055.0,123.101,123.1577,122.9686,123.1483,75055.0
2022-03-11 11:55:00,130.25,130.33,130.19,130.27,64401.0,123.1388,123.2144,123.0821,123.1577,64401.0
2022-03-11 12:00:00,130.26,130.29,130.13,130.27,92361.0,123.1483,123.1766,123.0254,123.1577,92361.0
2022-03-11 12:05:00,130.29,130.35,130.01,130.04,146223.0,123.1766,123.2334,122.9119,122.9403,146223.0
2022-03-11 12:10:00,130.05,130.23,130.03,130.09,42123.0,122.9497,123.1199,122.9308,122.9875,42123.0
2022-03-11 12:15:00,130.09,130.26,130.08,130.26,51970.0,122.9875,123.1483,122.9781,123.1483,51970.0
2022-03-11 12:20:00,130.25,130.29,130.13,130.17,56073.0,123.1388,123.1766,123.0254,123.0632,56073.0
2022-03-11 12:25:00,130.17,130.19,130.0,130.0,50884.0,123.0632,123.0821,122.9025,122.9025,50884.0
2022-03-11 12:30:00,130.0,130.07,129.97,130.04,62108.0,122.9025,122.9686,122.8741,122.9403,62108.0
2022-03-11 12:35:00,130.04,130.04,129.9,129.96,135510.0,122.9403,122.9403,122.8079,122.8646,135510.0
2022-03-11 12:40:00,129.96,130.02,129.94,130.02,36125.0,122.8646,122.9214,122.8457,122.9214,36125.0
2022-03-11 12:45:00,130.02,130.13,129.97,129.97,217720.0,122.9214,123.0254,122.8741,122.8741,217720.0
2022-03-11 12:50:00,129.97,130.06,129.96,130.04,28201.0,122.8741,122.9592,122.8646,122.9403,28201.0
2022-03-11 12:55:00,130.04,130.12,130.04,130.06,36242.0,122.9403,123.0159,122.9403,122.9592,36242.0
2022-03-11 13:00:00,130.07,130.18,130.0,130.17,61625.0,122.9686,123.0726,122.9025,123.0632,61625.0
2022-03-11 13:05:00,130.18,130.27,130.12,130.15,50693.0,123.0726,123.1577,123.0159,123.0443,50693.0
2022-03-11 13:10:00,130.16,130.24,130.14,130.17,32459.0,123.0537,123.1294,123.0348,123.0632,32459.0
2022-03-11 13:15:00,130.18,130.24,130.14,130.24,44844.0,123.0726,123.1294,123.0348,123.1294,44844.0
2022-03-11 13:20:00,130.25,130.32,130.2,130.32,52644.0,123.1388,123.205,123.0915,123.205,52644.0
2022-03-11 13:25:00,130.31,130.42,130.3,130.36,53880.0,123.1955,123.2995,123.1861,123.2428,53880.0
2022-03-11 13:30:00,130.36,130.41,130.29,130.31,53770.0,123.2428,123.2901,123.1766,123.1955,53770.0
2022-03-11 13:35:00,130.31,130.39,130.3,130.34,110394.0,123.1955,123.2712,123.1861,123.2239,110394.0
2022-03-11 13:40:00,130.34,130.39,130.27,130.32,61029.0,123.2239,123.2712,123.1577,123.205,61029.0
2022-03-11 13:45:00,130.33,130.37,130.25,130.28,75254.0,123.2144,123.2523,123.1388,123.1672,75254.0
2022-03-11 13:50:00,130.29,130.34,130.02,130.07,125159.0,123.1766,123.2239,122.9214,122.9686,125159.0
2022-03-11 13:55:00,130.06,130.17,129.98,129.98,54988.0,122.9592,123.0632,122.8836,122.8836,54988.0
2022-03-11 14:00:00,129.98,130.02,129.9,130.02,87296.0,122.8836,122.9214,122.8079,122.9214,87296.0
2022-03-11 14:05:00,130.02,130.07,129.95,129.95,54028.0,122.9214,122.9686,122.8552,122.8552,54028.0
2022-03-11 14:10:00,129.96,130.02,129.91,130.0,53216.0,122.8646,122.9214,122.8174,122.9025,53216.0
2022-03-11 14:15:00,130.0,130.05,129.89,129.89,49059.0,122.9025,122.9497,122.7985,122.7985,49059.0
2022-03-11 14:20:00,129.88,129.96,129.84,129.95,35904.0,122.789,122.8646,122.7512,122.8552,35904.0
2022-03-11 14:25:00,129.95,130.17,129.93,130.12,76450.0,122.8552,123.0632,122.8363,123.0159,76450.0
2022-03-11 14:30:00,130.12,130.14,129.98,130.0,46484.0,123.0159,123.0348,122.8836,122.9025,46484.0
2022-03-11 14:35:00,129.98,130.07,129.94,130.04,40838.0,122.8836,122.9686,122.8457,122.9403,40838.0
2022-03-11 14:40:00,130.04,130.04,129.85,129.86,40448.0,122.9403,122.9403,122.7606,122.7701,40448.0
2022-03-11 14:45:00,129.86,129.92,129.77,129.91,53195.0,122.7701,122.8268,122.685,122.8174,53195.0
2022-03-11 14:50:00,129.9,129.9,129.59,129.68,83951.0,122.8079,122.8079,122.5148,122.5999,83951.0
2022-03-11 14:55:00,129.69,129.73,129.56,129.61,48052.0,122.6094,122.6472,122.4865,122.5338,48052.0
2022-03-11 15:00:00,129.61,129.65,129.56,129.64,110276.0,122.5338,122.5716,122.4865,122.5621,110276.0
2022-03-11 15:05:00,129.64,129.67,129.54,129.59,92386.0,122.5621,122.5905,122.4676,122.5148,92386.0
2022-03-11 15:10:00,129.58,129.68,129.55,129.59,69682.0,122.5054,122.5999,122.477,122.5148,69682.0
2022-03-11 15:15:00,129.58,129.74,129.58,129.71,42083.0,122.5054,122.6567,122.5054,122.6283,42083.0
2022-03-11 15:20:00,129.7,129.79,129.66,129.67,71010.0,122.6188,122.7039,122.581,122.5905,71010.0
2022-03-11 15:25:00,129.66,129.71,129.59,129.61,89366.0,122.581,122.6283,122.5148,122.5338,89366.0
2022-03-11 15:30:00,129.6,129.6,129.31,129.33,204694.0,122.5243,122.5243,122.2501,122.269,204694.0
2022-03-11 15:35:00,129.33,129.42,129.24,129.24,139227.0,122.269,122.3541,122.184,122.184,139227.0
2022-03-11 15:40:00,129.24,129.35,129.13,129.16,186261.0,122.184,122.2879,122.08,122.1083,186261.0
2022-03-11 15:45:00,129.17,129.22,129.1,129.14,242027.0,122.1178,122.165,122.0516,122.0894,242027.0
2022-03-11 15:50:00,129.13,129.29,129.01,129.04,297708.0,122.08,122.2312,121.9665,121.9949,297708.0
2022-03-11 15:55:00,129.04,129.23,128.81,128.91,529397.0,121.9949,122.1745,121.7774,121.872,529397.0
2022-03-14 09:30:00,129.98,130.42,129.85,130.05,352743.0,122.8836,123.2995,122.7606,122.9497,352743.0
2022-03-14 09:35:00,130.05,130.06,129.76,129.91,354181.0,122.9497,122.9592,122.6756,122.8174,354181.0
2022-03-14 09:40:00,129.91,130.31,129.76,130.28,324153.0,122.8174,123.1955,122.6756,123.1672,324153.0
2022-03-14 09:45:00,130.29,130.43,129.96,129.96,223634.0,123.1766,123.309,122.8646,122.8646,223634.0
2022-03-14 09:50:00,129.96,130.76,129.96,130.69,274113.0,122.8646,123.621,122.8646,123.5548,274113.0
2022-03-14 09:55:00,130.69,131.12,130.63,131.11,339043.0,123.5548,123.9613,123.4981,123.9519,339043.0
2022-03-14 10:00:00,131.09,131.21,130.92,131.03,137053.0,123.9329,124.0464,123.7722,123.8762,137053.0
2022-03-14 10:05:00,131.03,131.22,130.85,131.17,159722.0,123.8762,124.0559,123.7061,124.0086,159722.0
2022-03-14 10:10:00,131.18,131.21,130.99,131.1,148052.0,124.018,124.0464,123.8384,123.9424,148052.0
2022-03-14 10:15:00,131.12,131.15,130.8,130.82,144517.0,123.9613,123.9897,123.6588,123.6777,144517.0
2022-03-14 10:20:00,130.83,130.87,130.74,130.82,95608.0,123.6871,123.725,123.6021,123.6777,95608.0
2022-03-14 10:25:00,130.84,131.08,130.84,131.06,116350.0,123.6966,123.9235,123.6966,123.9046,116350.0
2022-03-14 10:30:00,131.06,131.17,130.98,131.1,126904.0,123.9046,124.0086,123.829,123.9424,126904.0
2022-03-14 10:35:00,131.09,131.23,131.07,131.18,84089.0,123.9329,124.0653,123.914,124.018,84089.0
2022-03-14 10:40:00,131.18,131.33,131.14,131.29,137023.0,124.018,124.1598,123.9802,124.122,137023.0
2022-03-14 10:45:00,131.28,131.43,131.23,131.35,87886.0,124.1126,124.2544,124.0653,124.1788,87886.0
2022-03-14 10:50:00,131.34,131.39,131.17,131.36,108014.0,124.1693,124.2166,124.0086,124.1882,108014.0
2022-03-14 10:55:00,131.36,131.64,131.35,131.64,104723.0,124.1882,124.4529,124.1788,124.4529,104723.0
2022-03-14 11:00:00,131.64,131.72,131.52,131.65,201064.0,124.4529,124.5286,124.3395,124.4624,201064.0
2022-03-14 11:05:00,131.67,131.71,131.56,131.58,208505.0,124.4813,124.5191,124.3773,124.3962,208505.0
2022-03-14 11:10:00,131.57,131.66,131.53,131.63,76232.0,124.3867,124.4718,124.3489,124.4435,76232.0
2022-03-14 11:15:00,131.63,131.7,131.58,131.58,90084.0,124.4435,124.5096,124.3962,124.3962,90084.0
2022-03-14 11:20:00,131.58,131.66,131.5,131.65,79011.0,124.3962,124.4718,124.3206,124.4624,79011.0
2022-03-14 11:25:00,131.65,131.68,131.58,131.61,92777.0,124.4624,124.4907,124.3962,124.4246,92777.0
2022-03-14 11:30:00,131.61,131.61,131.5,131.58,107544.0,124.4246,124.4246,124.3206,124.3962,107544.0
2022-03-14 11:35:00,131.58,131.58,131.39,131.47,86699.0,124.3962,124.3962,124.2166,124.2922,86699.0
2022-03-14 11:40:00,131.46,131.48,131.17,131.21,138767.0,124.2827,124.3017,124.0086,124.0464,138767.0
2022-03-14 11:45:00,131.22,131.25,131.1,131.13,86387.0,124.0559,124.0842,123.9424,123.9708,86387.0
2022-03-14 11:50:00,131.13,131.32,131.07,131.27,90207.0,123.9708,124.1504,123.914,124.1031,90207.0
2022-03-14 11:55:00,131.27,131.27,131.06,131.09,86403.0,124.1031,124.1031,123.9046,123.9329,86403.0
2022-03-14 12:00:00,131.09,131.09,130.77,130.8,137035.0,123.9329,123.9329,123.6304,123.6588,137035.0
2022-03-14 12:05:00,130.8,130.97,130.7,130.74,122431.0,123.6588,123.8195,123.5642,123.6021,122431.0
2022-03-14 12:10:00,130.73,130.8,130.6,130.62,92069.0,123.5926,123.6588,123.4697,123.4886,92069.0
2022-03-14 12:15:00,130.62,130.72,130.53,130.72,102575.0,123.4886,123.5832,123.4035,123.5832,102575.0
2022-03-14 12:20:00,130.72,130.78,130.59,130.78,70795.0,123.5832,123.6399,123.4602,123.6399,70795.0
2022-03-14 12:25:00,130.77,130.82,130.68,130.71,59292.0,123.6304,123.6777,123.5453,123.5737,59292.0
2022-03-14 12:30:00,130.71,130.78,130.62,130.66,119285.0,123.5737,123.6399,123.4886,123.5264,119285.0
2022-03-14 12:35:00,130.66,130.73,130.55,130.63,123729.0,123.5264,123.5926,123.4224,123.4981,123729.0
2022-03-14 12:40:00,130.64,130.7,130.53,130.55,86395.0,123.5075,123.5642,123.4035,123.4224,86395.0
2022-03-14 12:45:00,130.56,130.57,130.33,130.43,101188.0,123.4319,123.4413,123.2144,123.309,101188.0
2022-03-14 12:50:00,130.44,130.48,130.18,130.21,72348.0,123.3184,123.3563,123.0726,123.101,72348.0
2022-03-14 12:55:00,130.2,130.36,130.18,130.19,70320.0,123.0915,123.2428,123.0726,123.0821,70320.0
2022-03-14 13:00:00,130.19,130.23,130.08,130.09,94768.0,123.0821,123.1199,122.9781,122.9875,94768.0
2022-03-14 13:05:00,130.09,130.29,130.09,130.18,74253.0,122.9875,123.1766,122.9875,123.0726,74253.0
2022-03-14 13:10:00,130.18,130.28,130.15,130.27,178080.0,123.0726,123.1672,123.0443,123.1577,178080.0
2022-03-14 13:15:00,130.27,130.33,130.23,130.33,92190.0,123.1577,123.2144,123.1199,123.2144,92190.0
2022-03-14 13:20:00,130.33,130.35,130.1,130.22,345967.0,123.2144,123.2334,122.997,123.1104,345967.0
2022-03-14 13:25:00,130.23,130.25,130.06,130.11,67772.0,123.1199,123.1388,122.9592,123.0065,67772.0
2022-03-14 13:30:00,130.13,130.15,129.85,129.97,152600.0,123.0254,123.0443,122.7606,122.8741,152600.0
2022-03-14 13:35:00,129.97,129.98,129.76,129.8,107669.0,122.8741,122.8836,122.6756,122.7134,107669.0
2022-03-14 13:40:00,129.8,129.86,129.69,129.77,75560.0,122.7134,122.7701,122.6094,122.685,75560.0
2022-03-14 13:45:00,129.78,129.87,129.61,129.64,79123.0,122.6945,122.7796,122.5338,122.5621,79123.0
2022-03-14 13:50:00,129.65,129.79,129.62,129.71,100329.0,122.5716,122.7039,122.5432,122.6283,100329.0
2022-03-14 13:55:00,129.69,129.84,129.68,129.76,66271.0,122.6094,122.7512,122.5999,122.6756,66271.0
2022-03-14 14:00:00,129.76,129.8,129.69,129.78,73495.0,122.6756,122.7134,122.6094,122.6945,73495.0
2022-03-14 14:05:00,129.78,129.94,129.78,129.87,89965.0,122.6945,122.8457,122.6945,122.7796,89965.0
2022-03-14 14:10:00,129.88,129.93,129.79,129.93,59720.0,122.789,122.8363,122.7039,122.8363,59720.0
2022-03-14 14:15:00,129.93,129.94,129.81,129.83,70596.0,122.8363,122.8457,122.7228,122.7417,70596.0
2022-03-14 14:20:00,129.84,129.86,129.59,129.65,66439.0,122.7512,122.7701,122.5148,122.5716,66439.0
2022-03-14 14:25:00,129.65,129.72,129.56,129.59,61242.0,122.5716,122.6377,122.4865,122.5148,61242.0
2022-03-14 14:30:00,129.58,129.68,129.53,129.68,126454.0,122.5054,122.5999,122.4581,122.5999,126454.0
2022-03-14 14:35:00,129.68,129.79,129.67,129.71,77977.0,122.5999,122.7039,122.5905,122.6283,77977.0
2022-03-14 14:40:00,129.71,129.73,129.57,129.66,74300.0,122.6283,122.6472,122.4959,122.581,74300.0
2022-03-14 14:45:00,129.65,129.68,129.59,129.64,59104.0,122.5716,122.5999,122.5148,122.5621,59104.0
2022-03-14 14:50:00,129.65,129.88,129.58,129.88,84614.0,122.5716,122.789,122.5054,122.789,84614.0
2022-03-14 14:55:00,129.87,129.89,129.78,129.84,103185.0,122.7796,122.7985,122.6945,122.7512,103185.0
2022-03-14 15:00:00,129.85,129.94,129.73,129.9,182140.0,122.7606,122.8457,122.6472,122.8079,182140.0
2022-03-14 15:05:00,129.9,129.91,129.63,129.69,102478.0,122.8079,122.8174,122.5527,122.6094,102478.0
2022-03-14 15:10:00,129.7,129.9,129.68,129.83,104693.0,122.6188,122.8079,122.5999,122.7417,104693.0
2022-03-14 15:15:00,129.84,129.97,129.71,129.77,341796.0,122.7512,122.8741,122.6283,122.685,341796.0
2022-03-14 15:20:00,129.77,129.91,129.72,129.9,114582.0,122.685,122.8174,122.6377,122.8079,114582.0
2022-03-14 15:25:00,129.9,129.9,129.65,129.72,173600.0,122.8079,122.8079,122.5716,122.6377,173600.0
2022-03-14 15:30:00,129.73,129.74,129.47,129.55,200476.0,122.6472,122.6567,122.4014,122.477,200476.0
2022-03-14 15:35:00,129.55,129.7,129.5,129.68,223501.0,122.477,122.6188,122.4298,122.5999,223501.0
2022-03-14 15:40:00,129.67,129.8,129.6,129.76,293500.0,122.5905,122.7134,122.5243,122.6756,293500.0
2022-03-14 15:45:00,129.77,130.05,129.69,129.7,1129638.0,122.685,122.9497,122.6094,122.6188,1129638.0
2022-03-14 15:50:00,129.71,129.8,129.52,129.71,581184.0,122.6283,122.7134,122.4487,122.6283,581184.0
2022-03-14 15:55:00,129.71,129.96,129.7,129.82,694708.0,122.6283,122.8646,122.6188,122.7323,694708.0
2022-03-15 09:30:00,130.84,131.38,130.84,131.01,361496.0,123.6966,124.2071,123.6966,123.8573,361496.0
2022-03-15 09:35:00,131.01,131.14,130.92,131.01,231859.0,123.8573,123.9802,123.7722,123.8573,231859.0
2022-03-15 09:40:00,131.01,131.18,130.77,130.79,301176.0,123.8573,124.018,123.6304,123.6493,301176.0
2022-03-15 09:45:00,130.79,131.07,130.77,131.05,193797.0,123.6493,123.914,123.6304,123.8951,193797.0
2022-03-15 09:50:00,131.04,131.25,131.03,131.11,178042.0,123.8857,124.0842,123.8762,123.9519,178042.0
2022-03-15 09:55:00,131.12,131.28,131.11,131.26,170543.0,123.9613,124.1126,123.9519,124.0937,170543.0
2022-03-15 10:00:00,131.25,131.4,131.14,131.33,128943.0,124.0842,124.226,123.9802,124.1598,128943.0
2022-03-15 10:05:00,131.33,131.38,131.02,131.12,104614.0,124.1598,124.2071,123.8668,123.9613,104614.0
2022-03-15 10:10:00,131.13,131.19,130.81,130.88,128304.0,123.9708,124.0275,123.6682,123.7344,128304.0
2022-03-15 10:15:00,130.88,131.07,130.84,131.05,107591.0,123.7344,123.914,123.6966,123.8951,107591.0
2022-03-15 10:20:00,131.05,131.08,130.9,131.01,122396.0,123.8951,123.9235,123.7533,123.8573,122396.0
2022-03-15 10:25:00,131.0,131.11,130.79,131.11,134298.0,123.8479,123.9519,123.6493,123.9519,134298.0
2022-03-15 10:30:00,131.12,131.29,131.12,131.18,246258.0,123.9613,124.122,123.9613,124.018,246258.0
2022-03-15 10:35:00,131.19,131.25,131.01,131.07,115132.0,124.0275,124.0842,123.8573,123.914,115132.0
2022-03-15 10:40:00,131.08,131.11,130.85,130.94,126759.0,123.9235,123.9519,123.7061,123.7911,126759.0
2022-03-15 10:45:00,130.94,131.11,130.78,130.8,100296.0,123.7911,123.9519,123.6399,123.6588,100296.0
2022-03-15 10:50:00,130.81,130.84,130.67,130.71,65549.0,123.6682,123.6966,123.5359,123.5737,65549.0
2022-03-15 10:55:00,130.7,130.91,130.68,130.84,90727.0,123.5642,123.7628,123.5453,123.6966,90727.0
2022-03-15 11:00:00,130.85,131.21,130.84,131.15,97458.0,123.7061,124.0464,123.6966,123.9897,97458.0
2022-03-15 11:05:00,131.14,131.25,131.08,131.15,106709.0,123.9802,124.0842,123.9235,123.9897,106709.0
2022-03-15 11:10:00,131.14,131.19,131.08,131.15,93547.0,123.9802,124.0275,123.9235,123.9897,93547.0
2022-03-15 11:15:00,131.15,131.28,131.09,131.28,185595.0,123.9897,124.1126,123.9329,124.1126,185595.0
2022-03-15 11:20:00,131.28,131.34,131.13,131.26,190246.0,124.1126,124.1693,123.9708,124.0937,190246.0
2022-03-15 11:25:00,131.27,131.54,131.24,131.54,154104.0,124.1031,124.3584,124.0748,124.3584,154104.0
2022-03-15 11:30:00,131.54,131.58,131.47,131.56,160726.0,124.3584,124.3962,124.2922,124.3773,160726.0
2022-03-15 11:35:00,131.56,131.63,131.5,131.58,121816.0,124.3773,124.4435,124.3206,124.3962,121816.0
2022-03-15 11:40:00,131.58,131.61,131.45,131.6,123507.0,124.3962,124.4246,124.2733,124.4151,123507.0
2022-03-15 11:45:00,131.6,131.8,131.6,131.79,151543.0,124.4151,124.6042,124.4151,124.5947,151543.0
2022-03-15 11:50:00,131.79,131.92,131.6,131.67,346070.0,124.5947,124.7176,124.4151,124.4813,346070.0
2022-03-15 11:55:00,131.68,131.7,131.28,131.44,265930.0,124.4907,124.5096,124.1126,124.2638,265930.0
2022-03-15 12:00:00,131.43,131.43,131.16,131.22,118775.0,124.2544,124.2544,123.9991,124.0559,118775.0
2022-03-15 12:05:00,131.21,131.58,131.17,131.54,103085.0,124.0464,124.3962,124.0086,124.3584,103085.0
2022-03-15 12:10:00,131.54,131.58,131.45,131.52,60199.0,124.3584,124.3962,124.2733,124.3395,60199.0
2022-03-15 12:15:00,131.53,131.61,131.44,131.58,70617.0,124.3489,124.4246,124.2638,124.3962,70617.0
2022-03-15 12:20:00,131.58,131.75,131.5,131.75,64430.0,124.3962,124.5569,124.3206,124.5569,64430.0
2022-03-15 12:25:00,131.75,131.9,131.72,131.84,69885.0,124.5569,124.6987,124.5286,124.642,69885.0
2022-03-15 12:30:00,131.85,131.96,131.85,131.94,76595.0,124.6515,124.7555,124.6515,124.7365,76595.0
2022-03-15 12:35:00,131.94,132.11,131.93,132.1,82896.0,124.7365,124.8973,124.7271,124.8878,82896.0
2022-03-15 12:40:00,132.11,132.12,131.99,131.99,77387.0,124.8973,124.9067,124.7838,124.7838,77387.0
2022-03-15 12:45:00,131.99,132.02,131.81,131.83,72356.0,124.7838,124.8122,124.6136,124.6325,72356.0
2022-03-15 12:50:00,131.83,131.86,131.63,131.67,69805.0,124.6325,124.6609,124.4435,124.4813,69805.0
2022-03-15 12:55:00,131.68,131.91,131.68,131.85,50110.0,124.4907,124.7082,124.4907,124.6515,50110.0
2022-03-15 13:00:00,131.87,131.96,131.84,131.84,68552.0,124.6704,124.7555,124.642,124.642,68552.0
2022-03-15 13:05:00,131.85,131.87,131.68,131.74,43799.0,124.6515,124.6704,124.4907,124.5475,43799.0
2022-03-15 13:10:00,131.73,131.73,131.54,131.58,64796.0,124.538,124.538,124.3584,124.3962,64796.0
2022-03-15 13:15:00,131.59,131.71,131.59,131.67,113653.0,124.4057,124.5191,124.4057,124.4813,113653.0
2022-03-15 13:20:00,131.67,131.8,131.62,131.77,79615.0,124.4813,124.6042,124.434,124.5758,79615.0
2022-03-15 13:25:00,131.78,131.82,131.43,131.44,90189.0,124.5853,124.6231,124.2544,124.2638,90189.0
2022-03-15 13:30:00,131.44,131.56,131.32,131.47,82446.0,124.2638,124.3773,124.1504,124.2922,82446.0
2022-03-15 13:35:00,131.49,131.57,131.46,131.5,67994.0,124.3111,124.3867,124.2827,124.3206,67994.0
2022-03-15 13:40:00,131.5,131.71,131.47,131.65,87748.0,124.3206,124.5191,124.2922,124.4624,87748.0
2022-03-15 13:45:00,131.65,131.79,131.64,131.67,72075.0,124.4624,124.5947,124.4529,124.4813,72075.0
2022-03-15 13:50:00,131.68,131.71,131.62,131.67,73478.0,124.4907,124.5191,124.434,124.4813,73478.0
2022-03-15 13:55:00,131.68,131.8,131.67,131.76,99872.0,124.4907,124.6042,124.4813,124.5664,99872.0
2022-03-15 14:00:00,131.75,131.84,131.48,131.5,98730.0,124.5569,124.642,124.3017,124.3206,98730.0
2022-03-15 14:05:00,131.52,131.78,131.48,131.74,124282.0,124.3395,124.5853,124.3017,124.5475,124282.0
2022-03-15 14:10:00,131.74,131.76,131.58,131.58,197047.0,124.5475,124.5664,124.3962,124.3962,197047.0
2022-03-15 14:15:00,131.58,131.59,131.3,131.37,237511.0,124.3962,124.4057,124.1315,124.1977,237511.0
2022-03-15 14:20:00,131.37,131.39,131.27,131.35,149327.0,124.1977,124.2166,124.1031,124.1788,149327.0
2022-03-15 14:25:00,131.34,131.47,131.33,131.42,80178.0,124.1693,124.2922,124.1598,124.2449,80178.0
2022-03-15 14:30:00,131.42,131.63,131.36,131.59,232488.0,124.2449,124.4435,124.1882,124.4057,232488.0
2022-03-15 14:35:00,131.58,131.62,131.43,131.58,145974.0,124.3962,124.434,124.2544,124.3962,145974.0
2022-03-15 14:40:00,131.59,131.75,131.54,131.73,104745.0,124.4057,124.5569,124.3584,124.538,104745.0
2022-03-15 14:45:00,131.73,131.96,131.72,131.96,121429.0,124.538,124.7555,124.5286,124.7555,121429.0
2022-03-15 14:50:00,131.97,132.19,131.96,132.18,158226.0,124.7649,124.9729,124.7555,124.9634,158226.0
2022-03-15 14:55:00,132.18,132.33,132.17,132.31,119336.0,124.9634,125.1053,124.954,125.0863,119336.0
2022-03-15 15:00:00,132.3,132.4,132.25,132.28,101774.0,125.0769,125.1714,125.0296,125.058,101774.0
2022-03-15 15:05:00,132.28,132.31,132.22,132.27,89980.0,125.058,125.0863,125.0013,125.0485,89980.0
2022-03-15 15:10:00,132.29,132.36,132.25,132.27,202365.0,125.0674,125.1336,125.0296,125.0485,202365.0
2022-03-15 15:15:00,132.27,132.45,132.26,132.45,302367.0,125.0485,125.2187,125.0391,125.2187,302367.0
2022-03-15 15:20:00,132.45,132.51,132.34,132.42,154552.0,125.2187,125.2754,125.1147,125.1903,154552.0
2022-03-15 15:25:00,132.42,132.47,132.37,132.4,133529.0,125.1903,125.2376,125.1431,125.1714,133529.0
2022-03-15 15:30:00,132.41,132.56,132.35,132.35,213583.0,125.1809,125.3227,125.1242,125.1242,213583.0
2022-03-15 15:35:00,132.34,132.37,132.22,132.33,238962.0,125.1147,125.1431,125.0013,125.1053,238962.0
2022-03-15 15:40:00,132.33,132.4,132.23,132.4,374540.0,125.1053,125.1714,125.0107,125.1714,374540.0
2022-03-15 15:45:00,132.41,132.51,132.25,132.48,428795.0,125.1809,125.2754,125.0296,125.2471,428795.0
2022-03-15 15:50:00,132.48,132.58,132.41,132.41,480951.0,125.2471,125.3416,125.1809,125.1809,480951.0
2022-03-15 15:55:00,132.41,132.45,132.21,132.45,635315.0,125.1809,125.2187,124.9918,125.2187,635315.0
2022-03-16 09:30:00,133.11,133.51,133.11,133.41,261656.0,125.8427,126.2208,125.8427,126.1263,261656.0
2022-03-16 09:35:00,133.42,133.82,133.37,133.82,230986.0,126.1357,126.5139,126.0885,126.5139,230986.0
2022-03-16 09:40:00,133.83,133.92,133.47,133.57,199105.0,126.5234,126.6084,126.183,126.2776,199105.0
2022-03-16 09:45:00,133.57,133.78,133.54,133.65,198602.0,126.2776,126.4761,126.2492,126.3532,198602.0
2022-03-16 09:50:00,133.65,133.72,133.33,133.35,218476.0,126.3532,126.4194,126.0507,126.0696,218476.0
2022-03-16 09:55:00,133.34,133.45,133.24,133.45,219610.0,126.0601,126.1641,125.9656,126.1641,219610.0
2022-03-16 10:00:00,133.46,133.51,133.33,133.37,251512.0,126.1736,126.2208,126.0507,126.0885,251512.0
2022-03-16 10:05:00,133.37,133.39,133.0,133.09,220423.0,126.0885,126.1074,125.7387,125.8238,220423.0
2022-03-16 10:10:00,133.08,133.36,133.06,133.27,205923.0,125.8143,126.079,125.7954,125.9939,205923.0
2022-03-16 10:15:00,133.27,134.0,133.27,133.77,294613.0,125.9939,126.6841,125.9939,126.4666,294613.0
2022-03-16 10:20:00,133.76,133.88,133.61,133.61,185929.0,126.4572,126.5706,126.3154,126.3154,185929.0
2022-03-16 10:25:00,133.61,133.64,133.32,133.32,112233.0,126.3154,126.3437,126.0412,126.0412,112233.0
2022-03-16 10:30:00,133.32,133.53,133.19,133.47,130671.0,126.0412,126.2397,125.9183,126.183,130671.0
2022-03-16 10:35:00,133.47,133.56,133.23,133.42,317615.0,126.183,126.2681,125.9561,126.1357,317615.0
2022-03-16 10:40:00,133.44,133.53,133.02,133.05,213654.0,126.1546,126.2397,125.7576,125.7859,213654.0
2022-03-16 10:45:00,133.06,133.28,133.04,133.26,124311.0,125.7954,126.0034,125.7765,125.9845,124311.0
2022-03-16 10:50:00,133.27,133.33,133.18,133.3,91501.0,125.9939,126.0507,125.9088,126.0223,91501.0
2022-03-16 10:55:00,133.3,133.3,133.11,133.28,103286.0,126.0223,126.0223,125.8427,126.0034,103286.0
2022-03-16 11:00:00,133.28,133.35,132.91,133.33,252006.0,126.0034,126.0696,125.6536,126.0507,252006.0
2022-03-16 11:05:00,133.32,133.32,133.18,133.27,247659.0,126.0412,126.0412,125.9088,125.9939,247659.0
2022-03-16 11:10:00,133.28,133.33,133.18,133.22,92516.0,126.0034,126.0507,125.9088,125.9467,92516.0
2022-03-16 11:15:00,133.22,133.33,133.04,133.13,95731.0,125.9467,126.0507,125.7765,125.8616,95731.0
2022-03-16 11:20:00,133.13,133.2,133.04,133.1,74086.0,125.8616,125.9278,125.7765,125.8332,74086.0
2022-03-16 11:25:00,133.1,133.13,133.01,133.02,72893.0,125.8332,125.8616,125.7481,125.7576,72893.0
2022-03-16 11:30:00,133.04,133.1,132.97,133.04,67373.0,125.7765,125.8332,125.7103,125.7765,67373.0
2022-03-16 11:35:00,133.05,133.07,132.86,132.99,90353.0,125.7859,125.8048,125.6063,125.7292,90353.0
2022-03-16 11:40:00,133.0,133.05,132.94,133.04,79026.0,125.7387,125.7859,125.6819,125.7765,79026.0
2022-03-16 11:45:00,133.04,133.08,132.93,133.08,68066.0,125.7765,125.8143,125.6725,125.8143,68066.0
2022-03-16 11:50:00,133.09,133.17,133.07,133.12,76097.0,125.8238,125.8994,125.8048,125.8521,76097.0
2022-03-16 11:55:00,133.12,133.16,133.06,133.11,48292.0,125.8521,125.8899,125.7954,125.8427,48292.0
2022-03-16 12:00:00,133.11,133.26,133.05,133.26,58920.0,125.8427,125.9845,125.7859,125.9845,58920.0
2022-03-16 12:05:00,133.26,133.36,133.23,133.26,67071.0,125.9845,126.079,125.9561,125.9845,67071.0
2022-03-16 12:10:00,133.23,133.3,133.19,133.29,37269.0,125.9561,126.0223,125.9183,126.0128,37269.0
2022-03-16 12:15:00,133.3,133.38,133.24,133.34,35322.0,126.0223,126.0979,125.9656,126.0601,35322.0
2022-03-16 12:20:00,133.34,133.38,133.27,133.32,23282.0,126.0601,126.0979,125.9939,126.0412,23282.0
2022-03-16 12:25:00,133.31,133.39,133.23,133.39,57915.0,126.0317,126.1074,125.9561,126.1074,57915.0
2022-03-16 12:30:00,133.39,133.5,133.38,133.48,73896.0,126.1074,126.2114,126.0979,126.1925,73896.0
2022-03-16 12:35:00,133.49,133.49,133.33,133.35,54009.0,126.2019,126.2019,126.0507,126.0696,54009.0
2022-03-16 12:40:00,133.35,133.5,133.26,133.46,49989.0,126.0696,126.2114,125.9845,126.1736,49989.0
2022-03-16 12:45:00,133.45,133.45,133.03,133.04,172954.0,126.1641,126.1641,125.767,125.7765,172954.0
2022-03-16 12:50:00,133.04,133.11,132.96,133.01,52586.0,125.7765,125.8427,125.7009,125.7481,52586.0
2022-03-16 12:55:00,133.0,133.08,132.97,133.06,61650.0,125.7387,125.8143,125.7103,125.7954,61650.0
2022-03-16 13:00:00,133.07,133.08,132.89,132.92,113172.0,125.8048,125.8143,125.6347,125.663,113172.0
2022-03-16 13:05:00,132.91,132.94,132.68,132.7,136633.0,125.6536,125.6819,125.4361,125.455,136633.0
2022-03-16 13:10:00,132.69,132.78,132.6,132.77,81862.0,125.4456,125.5307,125.3605,125.5212,81862.0
2022-03-16 13:15:00,132.76,132.92,132.75,132.91,73719.0,125.5118,125.663,125.5023,125.6536,73719.0
2022-03-16 13:20:00,132.92,133.01,132.81,132.95,84814.0,125.663,125.7481,125.559,125.6914,84814.0
2022-03-16 13:25:00,132.96,132.97,132.81,132.87,94887.0,125.7009,125.7103,125.559,125.6158,94887.0
2022-03-16 13:30:00,132.88,132.97,132.84,132.9,51266.0,125.6252,125.7103,125.5874,125.6441,51266.0
2022-03-16 13:35:00,132.9,132.99,132.83,132.95,32435.0,125.6441,125.7292,125.578,125.6914,32435.0
2022-03-16 13:40:00,132.95,132.97,132.85,132.92,58820.0,125.6914,125.7103,125.5969,125.663,58820.0
2022-03-16 13:45:00,132.93,132.99,132.88,132.96,44569.0,125.6725,125.7292,125.6252,125.7009,44569.0
2022-03-16 13:50:00,132.96,133.05,132.89,133.03,69605.0,125.7009,125.7859,125.6347,125.767,69605.0
2022-03-16 13:55:00,133.02,133.09,132.98,133.01,84677.0,125.7576,125.8238,125.7198,125.7481,84677.0
2022-03-16 14:00:00,132.98,133.01,132.43,132.51,318380.0,125.7198,125.7481,125.1998,125.2754,318380.0
2022-03-16 14:05:00,132.49,132.59,132.13,132.14,117128.0,125.2565,125.3511,124.9162,124.9256,117128.0
2022-03-16 14:10:00,132.14,132.24,132.02,132.08,205484.0,124.9256,125.0202,124.8122,124.8689,205484.0
2022-03-16 14:15:00,132.09,132.41,132.03,132.4,126909.0,124.8784,125.1809,124.8216,125.1714,126909.0
2022-03-16 14:20:00,132.39,132.4,132.07,132.07,158459.0,125.162,125.1714,124.8594,124.8594,158459.0
2022-03-16 14:25:00,132.08,132.37,132.08,132.12,156802.0,124.8689,125.1431,124.8689,124.9067,156802.0
2022-03-16 14:30:00,132.1,132.11,131.75,131.97,240642.0,124.8878,124.8973,124.5569,124.7649,240642.0
2022-03-16 14:35:00,131.97,132.36,131.84,132.32,159611.0,124.7649,125.1336,124.642,125.0958,159611.0
2022-03-16 14:40:00,132.31,132.67,132.26,132.54,169551.0,125.0863,125.4267,125.0391,125.3038,169551.0
2022-03-16 14:45:00,132.54,132.77,132.42,132.64,228878.0,125.3038,125.5212,125.1903,125.3983,228878.0
2022-03-16 14:50:00,132.64,132.81,132.5,132.76,225115.0,125.3983,125.559,125.266,125.5118,225115.0
2022-03-16 14:55:00,132.77,133.04,132.54,132.55,211962.0,125.5212,125.7765,125.3038,125.3132,211962.0
2022-03-16 15:00:00,132.56,132.89,132.45,132.79,152951.0,125.3227,125.6347,125.2187,125.5401,152951.0
2022-03-16 15:05:00,132.8,132.97,132.51,132.69,201145.0,125.5496,125.7103,125.2754,125.4456,201145.0
2022-03-16 15:10:00,132.67,132.89,132.62,132.83,110574.0,125.4267,125.6347,125.3794,125.578,110574.0
2022-03-16 15:15:00,132.86,133.17,132.71,133.16,187043.0,125.6063,125.8994,125.4645,125.8899,187043.0
2022-03-16 15:20:00,133.16,133.48,133.14,133.44,181091.0,125.8899,126.1925,125.871,126.1546,181091.0
2022-03-16 15:25:00,133.45,133.63,133.42,133.53,104600.0,126.1641,126.3343,126.1357,126.2397,104600.0
2022-03-16 15:30:00,133.54,133.54,133.25,133.35,208601.0,126.2492,126.2492,125.975,126.0696,208601.0
2022-03-16 15:35:00,133.33,133.46,133.26,133.45,145949.0,126.0507,126.1736,125.9845,126.1641,145949.0
2022-03-16 15:40:00,133.44,133.48,133.27,133.34,209720.0,126.1546,126.1925,125.9939,126.0601,209720.0
2022-03-16 15:45:00,133.35,133.65,133.27,133.62,361464.0,126.0696,126.3532,125.9939,126.3248,361464.0
2022-03-16 15:50:00,133.63,133.73,133.56,133.65,384360.0,126.3343,126.4288,126.2681,126.3532,384360.0
2022-03-16 15:55:00,133.65,134.05,133.56,134.03,636484.0,126.3532,126.7313,126.2681,126.7124,636484.0
2022-03-17 09:30:00,133.66,133.9,133.46,133.57,294686.0,126.3626,126.5895,126.1736,126.2776,294686.0
2022-03-17 09:35:00,133.57,134.14,133.56,134.12,179022.0,126.2776,126.8164,126.2681,126.7975,179022.0
2022-03-17 09:40:00,134.12,134.35,134.08,134.3,281909.0,126.7975,127.015,126.7597,126.9677,281909.0
2022-03-17 09:45:00,134.3,134.49,134.24,134.4,278825.0,126.9677,127.1473,126.911,127.0622,278825.0
2022-03-17 09:50:00,134.39,134.55,134.21,134.23,124805.0,127.0528,127.204,126.8826,126.9015,124805.0
2022-03-17 09:55:00,134.23,134.36,134.11,134.34,179583.0,126.9015,127.0244,126.7881,127.0055,179583.0
2022-03-17 10:00:00,134.35,134.75,134.33,134.69,150306.0,127.015,127.3931,126.9961,127.3364,150306.0
2022-03-17 10:05:00,134.7,134.81,134.61,134.78,101520.0,127.3459,127.4499,127.2608,127.4215,101520.0
2022-03-17 10:10:00,134.77,134.99,134.7,134.86,265885.0,127.412,127.62,127.3459,127.4971,265885.0
2022-03-17 10:15:00,134.86,135.06,134.84,134.99,156333.0,127.4971,127.6862,127.4782,127.62,156333.0
2022-03-17 10:20:00,135.0,135.15,134.96,135.14,79901.0,127.6295,127.7713,127.5917,127.7618,79901.0
2022-03-17 10:25:00,135.14,135.18,135.06,135.1,90714.0,127.7618,127.7997,127.6862,127.724,90714.0
2022-03-17 10:30:00,135.11,135.14,134.91,134.94,157335.0,127.7335,127.7618,127.5444,127.5728,157335.0
2022-03-17 10:35:00,134.94,135.03,134.86,135.03,76444.0,127.5728,127.6578,127.4971,127.6578,76444.0
2022-03-17 10:40:00,135.04,135.05,134.81,134.9,110146.0,127.6673,127.6767,127.4499,127.5349,110146.0
2022-03-17 10:45:00,134.9,135.01,134.61,134.71,244482.0,127.5349,127.6389,127.2608,127.3553,244482.0
2022-03-17 10:50:00,134.72,134.81,134.61,134.66,112029.0,127.3648,127.4499,127.2608,127.308,112029.0
2022-03-17 10:55:00,134.66,134.75,134.64,134.75,105426.0,127.308,127.3931,127.2891,127.3931,105426.0
2022-03-17 11:00:00,134.74,134.84,134.7,134.75,110650.0,127.3837,127.4782,127.3459,127.3931,110650.0
2022-03-17 11:05:00,134.73,134.94,134.69,134.92,87514.0,127.3742,127.5728,127.3364,127.5538,87514.0
2022-03-17 11:10:00,134.91,134.91,134.7,134.7,64579.0,127.5444,127.5444,127.3459,127.3459,64579.0
2022-03-17 11:15:00,134.7,134.8,134.69,134.78,75613.0,127.3459,127.4404,127.3364,127.4215,75613.0
2022-03-17 11:20:00,134.77,134.92,134.72,134.9,69760.0,127.412,127.5538,127.3648,127.5349,69760.0
2022-03-17 11:25:00,134.9,134.9,134.77,134.83,72173.0,127.5349,127.5349,127.412,127.4688,72173.0
2022-03-17 11:30:00,134.82,135.0,134.74,134.99,99518.0,127.4593,127.6295,127.3837,127.62,99518.0
2022-03-17 11:35:00,135.0,135.09,134.98,135.07,86120.0,127.6295,127.7146,127.6106,127.6957,86120.0
2022-03-17 11:40:00,135.08,135.21,135.08,135.21,71691.0,127.7051,127.828,127.7051,127.828,71691.0
2022-03-17 11:45:00,135.22,135.25,135.07,135.09,100612.0,127.8375,127.8658,127.6957,127.7146,100612.0
2022-03-17 11:50:00,135.09,135.19,135.01,135.18,68957.0,127.7146,127.8091,127.6389,127.7997,68957.0
2022-03-17 11:55:00,135.21,135.29,135.11,135.17,79018.0,127.828,127.9036,127.7335,127.7902,79018.0
2022-03-17 12:00:00,135.18,135.2,134.99,135.1,68247.0,127.7997,127.8186,127.62,127.724,68247.0
2022-03-17 12:05:00,135.09,135.22,135.09,135.17,51490.0,127.7146,127.8375,127.7146,127.7902,51490.0
2022-03-17 12:10:00,135.16,135.23,135.11,135.22,56410.0,127.7807,127.8469,127.7335,127.8375,56410.0
2022-03-17 12:15:00,135.22,135.24,135.13,135.23,68658.0,127.8375,127.8564,127.7524,127.8469,68658.0
2022-03-17 12:20:00,135.22,135.48,135.21,135.47,134648.0,127.8375,128.0833,127.828,128.0738,134648.0
2022-03-17 12:25:00,135.47,135.52,135.41,135.52,62548.0,128.0738,128.1211,128.0171,128.1211,62548.0
2022-03-17 12:30:00,135.51,135.56,135.46,135.51,55418.0,128.1116,128.1589,128.0644,128.1116,55418.0
2022-03-17 12:35:00,135.5,135.53,135.4,135.44,40477.0,128.1022,128.1305,128.0076,128.0455,40477.0
2022-03-17 12:40:00,135.44,135.45,135.33,135.42,40703.0,128.0455,128.0549,127.9415,128.0265,40703.0
2022-03-17 12:45:00,135.43,135.5,135.37,135.42,62930.0,128.036,128.1022,127.9793,128.0265,62930.0
2022-03-17 12:50:00,135.43,135.53,135.41,135.48,39156.0,128.036,128.1305,128.0171,128.0833,39156.0
2022-03-17 12:55:00,135.49,135.55,135.48,135.51,43806.0,128.0927,128.1494,128.0833,128.1116,43806.0
2022-03-17 13:00:00,135.52,135.52,135.4,135.48,131977.0,128.1211,128.1211,128.0076,128.0833,131977.0
2022-03-17 13:05:00,135.48,135.53,135.4,135.45,83481.0,128.0833,128.1305,128.0076,128.0549,83481.0
2022-03-17 13:10:00,135.44,135.51,135.4,135.49,101008.0,128.0455,128.1116,128.0076,128.0927,101008.0
2022-03-17 13:15:00,135.49,135.57,135.47,135.57,83814.0,128.0927,128.1684,128.0738,128.1684,83814.0
2022-03-17 13:20:00,135.57,135.64,135.55,135.61,46707.0,128.1684,128.2345,128.1494,128.2062,46707.0
2022-03-17 13:25:00,135.62,135.7,135.58,135.68,66462.0,128.2156,128.2913,128.1778,128.2724,66462.0
2022-03-17 13:30:00,135.69,135.75,135.64,135.73,90966.0,128.2818,128.3385,128.2345,128.3196,90966.0
2022-03-17 13:35:00,135.73,135.77,135.67,135.73,59191.0,128.3196,128.3574,128.2629,128.3196,59191.0
2022-03-17 13:40:00,135.74,135.95,135.73,135.88,96332.0,128.3291,128.5276,128.3196,128.4614,96332.0
2022-03-17 13:45:00,135.89,135.94,135.85,135.88,88765.0,128.4709,128.5182,128.4331,128.4614,88765.0
2022-03-17 13:50:00,135.89,135.97,135.84,135.87,65392.0,128.4709,128.5465,128.4236,128.452,65392.0
2022-03-17 13:55:00,135.87,135.94,135.85,135.87,56548.0,128.452,128.5182,128.4331,128.452,56548.0
2022-03-17 14:00:00,135.87,135.89,135.77,135.81,55530.0,128.452,128.4709,128.3574,128.3953,55530.0
2022-03-17 14:05:00,135.81,135.94,135.81,135.84,47906.0,128.3953,128.5182,128.3953,128.4236,47906.0
2022-03-17 14:10:00,135.84,135.88,135.72,135.78,62211.0,128.4236,128.4614,128.3102,128.3669,62211.0
2022-03-17 14:15:00,135.77,135.79,135.72,135.74,63568.0,128.3574,128.3763,128.3102,128.3291,63568.0
2022-03-17 14:20:00,135.74,135.78,135.66,135.66,119492.0,128.3291,128.3669,128.2534,128.2534,119492.0
2022-03-17 14:25:00,135.66,135.75,135.62,135.63,115768.0,128.2534,128.3385,128.2156,128.2251,115768.0
2022-03-17 14:30:00,135.63,135.71,135.56,135.7,90484.0,128.2251,128.3007,128.1589,128.2913,90484.0
2022-03-17 14:35:00,135.69,135.72,135.6,135.67,55793.0,128.2818,128.3102,128.1967,128.2629,55793.0
2022-03-17 14:40:00,135.67,135.71,135.6,135.7,57376.0,128.2629,128.3007,128.1967,128.2913,57376.0
2022-03-17 14:45:00,135.7,135.81,135.63,135.81,65598.0,128.2913,128.3953,128.2251,128.3953,65598.0
2022-03-17 14:50:00,135.81,135.82,135.65,135.68,46772.0,128.3953,128.4047,128.244,128.2724,46772.0
2022-03-17 14:55:00,135.7,135.78,135.62,135.74,69992.0,128.2913,128.3669,128.2156,128.3291,69992.0
2022-03-17 15:00:00,135.73,135.8,135.65,135.79,45121.0,128.3196,128.3858,128.244,128.3763,45121.0
2022-03-17 15:05:00,135.79,135.79,135.61,135.63,57065.0,128.3763,128.3763,128.2062,128.2251,57065.0
2022-03-17 15:10:00,135.64,135.64,135.38,135.46,122662.0,128.2345,128.2345,127.9887,128.0644,122662.0
2022-03-17 15:15:00,135.47,135.63,135.44,135.6,132066.0,128.0738,128.2251,128.0455,128.1967,132066.0
2022-03-17 15:20:00,135.61,135.62,135.5,135.53,109493.0,128.2062,128.2156,128.1022,128.1305,109493.0
2022-03-17 15:25:00,135.54,135.65,135.54,135.6,107316.0,128.14,128.244,128.14,128.1967,107316.0
2022-03-17 15:30:00,135.6,135.67,135.55,135.62,170058.0,128.1967,128.2629,128.1494,128.2156,170058.0
2022-03-17 15:35:00,135.62,135.68,135.57,135.66,160023.0,128.2156,128.2724,128.1684,128.2534,160023.0
2022-03-17 15:40:00,135.66,135.88,135.66,135.86,177002.0,128.2534,128.4614,128.2534,128.4425,177002.0
2022-03-17 15:45:00,135.87,135.94,135.82,135.93,236722.0,128.452,128.5182,128.4047,128.5087,236722.0
2022-03-17 15:50:00,135.92,135.93,135.8,135.87,438231.0,128.4992,128.5087,128.3858,128.452,438231.0
2022-03-17 15:55:00,135.87,136.16,135.82,136.16,631243.0,128.452,128.7261,128.4047,128.7261,631243.0
2022-03-18 09:30:00,136.07,136.14,135.69,135.92,276128.0,128.6411,128.7072,128.2818,128.4992,276128.0
2022-03-18 09:35:00,135.92,136.24,135.86,136.1,204792.0,128.4992,128.8018,128.4425,128.6694,204792.0
2022-03-18 09:40:00,136.11,136.27,135.85,136.2,163397.0,128.6789,128.8301,128.4331,128.764,163397.0
2022-03-18 09:45:00,136.2,136.46,136.17,136.45,170800.0,128.764,129.0098,128.7356,129.0003,170800.0
2022-03-18 09:50:00,136.45,136.64,136.31,136.31,144166.0,129.0003,129.1799,128.868,128.868,144166.0
2022-03-18 09:55:00,136.31,136.34,135.95,136.06,249355.0,128.868,128.8963,128.5276,128.6316,249355.0
2022-03-18 10:00:00,136.07,136.35,135.98,136.35,231331.0,128.6411,128.9058,128.556,128.9058,231331.0
2022-03-18 10:05:00,136.34,136.44,136.3,136.36,104982.0,128.8963,128.9909,128.8585,128.9152,104982.0
2022-03-18 10:10:00,136.37,136.51,136.28,136.29,118644.0,128.9247,129.057,128.8396,128.849,118644.0
2022-03-18 10:15:00,136.29,136.31,136.04,136.07,106475.0,128.849,128.868,128.6127,128.6411,106475.0
2022-03-18 10:20:00,136.08,136.1,135.92,135.92,93514.0,128.6505,128.6694,128.4992,128.4992,93514.0
2022-03-18 10:25:00,135.92,136.06,135.89,136.03,96604.0,128.4992,128.6316,128.4709,128.6032,96604.0
2022-03-18 10:30:00,136.04,136.23,136.03,136.2,129387.0,128.6127,128.7923,128.6032,128.764,129387.0
2022-03-18 10:35:00,136.19,136.21,135.88,136.02,83284.0,128.7545,128.7734,128.4614,128.5938,83284.0
2022-03-18 10:40:00,136.02,136.09,135.94,135.95,80079.0,128.5938,128.66,128.5182,128.5276,80079.0
2022-03-18 10:45:00,135.95,135.97,135.83,135.85,84664.0,128.5276,128.5465,128.4142,128.4331,84664.0
2022-03-18 10:50:00,135.85,135.93,135.75,135.91,119869.0,128.4331,128.5087,128.3385,128.4898,119869.0
2022-03-18 10:55:00,135.91,136.02,135.86,135.98,137068.0,128.4898,128.5938,128.4425,128.556,137068.0
2022-03-18 11:00:00,135.99,136.11,135.94,136.05,123290.0,128.5654,128.6789,128.5182,128.6222,123290.0
2022-03-18 11:05:00,136.06,136.12,136.0,136.03,81130.0,128.6316,128.6883,128.5749,128.6032,81130.0
2022-03-18 11:10:00,136.04,136.2,136.02,136.04,94210.0,128.6127,128.764,128.5938,128.6127,94210.0
2022-03-18 11:15:00,136.04,136.17,135.97,136.13,139951.0,128.6127,128.7356,128.5465,128.6978,139951.0
2022-03-18 11:20:00,136.12,136.13,135.96,135.99,113166.0,128.6883,128.6978,128.5371,128.5654,113166.0
2022-03-18 11:25:00,136.01,136.03,135.86,135.91,109563.0,128.5843,128.6032,128.4425,128.4898,109563.0
2022-03-18 11:30:00,135.91,135.95,135.81,135.85,71834.0,128.4898,128.5276,128.3953,128.4331,71834.0
2022-03-18 11:35:00,135.84,136.1,135.8,135.9,250346.0,128.4236,128.6694,128.3858,128.4803,250346.0
2022-03-18 11:40:00,135.91,135.92,135.77,135.83,81858.0,128.4898,128.4992,128.3574,128.4142,81858.0
2022-03-18 11:45:00,135.84,135.95,135.82,135.86,73053.0,128.4236,128.5276,128.4047,128.4425,73053.0
2022-03-18 11:50:00,135.87,135.94,135.66,135.66,143608.0,128.452,128.5182,128.2534,128.2534,143608.0
2022-03-18 11:55:00,135.67,135.93,135.67,135.89,127087.0,128.2629,128.5087,128.2629,128.4709,127087.0
2022-03-18 12:00:00,135.9,135.91,135.79,135.88,58292.0,128.4803,128.4898,128.3763,128.4614,58292.0
2022-03-18 12:05:00,135.88,135.98,135.87,135.94,78960.0,128.4614,128.556,128.452,128.5182,78960.0
2022-03-18 12:10:00,135.95,136.06,135.94,136.03,57071.0,128.5276,128.6316,128.5182,128.6032,57071.0
2022-03-18 12:15:00,136.03,136.2,136.03,136.04,53859.0,128.6032,128.764,128.6032,128.6127,53859.0
2022-03-18 12:20:00,136.04,136.17,136.01,136.14,71987.0,128.6127,128.7356,128.5843,128.7072,71987.0
2022-03-18 12:25:00,136.14,136.21,136.11,136.2,67966.0,128.7072,128.7734,128.6789,128.764,67966.0
2022-03-18 12:30:00,136.21,136.23,136.15,136.19,54637.0,128.7734,128.7923,128.7167,128.7545,54637.0
2022-03-18 12:35:00,136.19,136.34,136.13,136.2,55849.0,128.7545,128.8963,128.6978,128.764,55849.0
2022-03-18 12:40:00,136.21,136.27,136.18,136.25,93240.0,128.7734,128.8301,128.7451,128.8112,93240.0
2022-03-18 12:45:00,136.26,136.26,136.07,136.1,148682.0,128.8207,128.8207,128.6411,128.6694,148682.0
2022-03-18 12:50:00,136.1,136.19,136.1,136.12,50771.0,128.6694,128.7545,128.6694,128.6883,50771.0
2022-03-18 12:55:00,136.13,136.18,136.08,136.09,62790.0,128.6978,128.7451,128.6505,128.66,62790.0
2022-03-18 13:00:00,136.1,136.16,136.08,136.1,109105.0,128.6694,128.7261,128.6505,128.6694,109105.0
2022-03-18 13:05:00,136.1,136.3,136.07,136.26,65749.0,128.6694,128.8585,128.6411,128.8207,65749.0
2022-03-18 13:10:00,136.25,136.32,136.24,136.26,34613.0,128.8112,128.8774,128.8018,128.8207,34613.0
2022-03-18 13:15:00,136.26,136.29,136.2,136.21,47204.0,128.8207,128.849,128.764,128.7734,47204.0
2022-03-18 13:20:00,136.22,136.36,136.22,136.34,29208.0,128.7829,128.9152,128.7829,128.8963,29208.0
2022-03-18 13:25:00,136.34,136.48,136.33,136.47,45187.0,128.8963,129.0287,128.8869,129.0192,45187.0
2022-03-18 13:30:00,136.46,136.47,136.4,136.45,38112.0,129.0098,129.0192,128.953,129.0003,38112.0
2022-03-18 13:35:00,136.45,136.47,136.39,136.4,76323.0,129.0003,129.0192,128.9436,128.953,76323.0
2022-03-18 13:40:00,136.39,136.5,136.36,136.47,50885.0,128.9436,129.0476,128.9152,129.0192,50885.0
2022-03-18 13:45:00,136.47,136.52,136.43,136.48,68199.0,129.0192,129.0665,128.9814,129.0287,68199.0
2022-03-18 13:50:00,136.49,136.51,136.43,136.46,28993.0,129.0381,129.057,128.9814,129.0098,28993.0
2022-03-18 13:55:00,136.45,136.52,136.37,136.4,90090.0,129.0003,129.0665,128.9247,128.953,90090.0
2022-03-18 14:00:00,136.4,136.48,136.37,136.44,67365.0,128.953,129.0287,128.9247,128.9909,67365.0
2022-03-18 14:05:00,136.44,136.44,136.32,136.34,56016.0,128.9909,128.9909,128.8774,128.8963,56016.0
2022-03-18 14:10:00,136.33,136.45,136.3,136.43,73842.0,128.8869,129.0003,128.8585,128.9814,73842.0
2022-03-18 14:15:00,136.44,136.54,136.42,136.45,56007.0,128.9909,129.0854,128.972,129.0003,56007.0
2022-03-18 14:20:00,136.44,136.52,136.38,136.48,34226.0,128.9909,129.0665,128.9341,129.0287,34226.0
2022-03-18 14:25:00,136.48,136.48,136.38,136.42,44971.0,129.0287,129.0287,128.9341,128.972,44971.0
2022-03-18 14:30:00,136.42,136.43,136.23,136.31,80214.0,128.972,128.9814,128.7923,128.868,80214.0
2022-03-18 14:35:00,136.31,136.48,136.31,136.4,59947.0,128.868,129.0287,128.868,128.953,59947.0
2022-03-18 14:40:00,136.39,136.47,136.22,136.22,76159.0,128.9436,129.0192,128.7829,128.7829,76159.0
2022-03-18 14:45:00,136.23,136.39,136.23,136.34,94150.0,128.7923,128.9436,128.7923,128.8963,94150.0
2022-03-18 14:50:00,136.35,136.46,136.35,136.43,225235.0,128.9058,129.0098,128.9058,128.9814,225235.0
2022-03-18 14:55:00,136.43,136.49,136.39,136.48,80479.0,128.9814,129.0381,128.9436,129.0287,80479.0
2022-03-18 15:00:00,136.49,136.54,136.43,136.52,182341.0,129.0381,129.0854,128.9814,129.0665,182341.0
2022-03-18 15:05:00,136.51,136.54,136.45,136.53,59955.0,129.057,129.0854,129.0003,129.0759,59955.0
2022-03-18 15:10:00,136.54,136.61,136.48,136.57,74222.0,129.0854,129.1516,129.0287,129.1138,74222.0
2022-03-18 15:15:00,136.56,136.65,136.53,136.63,65170.0,129.1043,129.1894,129.0759,129.1705,65170.0
2022-03-18 15:20:00,136.63,136.75,136.61,136.75,157249.0,129.1705,129.2839,129.1516,129.2839,157249.0
2022-03-18 15:25:00,136.75,136.85,136.74,136.79,78896.0,129.2839,129.3785,129.2745,129.3217,78896.0
2022-03-18 15:30:00,136.8,137.01,136.78,137.0,153475.0,129.3312,129.5297,129.3123,129.5203,153475.0
2022-03-18 15:35:00,137.0,137.02,136.68,136.7,185728.0,129.5203,129.5392,129.2178,129.2367,185728.0
2022-03-18 15:40:00,136.71,137.0,136.67,136.99,177166.0,129.2461,129.5203,129.2083,129.5108,177166.0
2022-03-18 15:45:00,136.99,137.09,136.88,136.98,307218.0,129.5108,129.6054,129.4068,129.5014,307218.0
2022-03-18 15:50:00,136.97,137.02,136.82,136.96,351548.0,129.4919,129.5392,129.3501,129.4825,351548.0
2022-03-18 15:55:00,136.96,137.16,136.88,136.98,976485.0,129.4825,129.6715,129.4068,129.5014,976485.0
2022-03-21 09:30:00,136.5,137.17,136.33,137.17,292995.0,129.4508,130.0862,129.2896,130.0862,292995.0
2022-03-21 09:35:00,137.18,137.65,137.14,137.61,192790.0,130.0957,130.5414,130.0577,130.5035,192790.0
2022-03-21 09:40:00,137.61,137.67,137.27,137.31,200011.0,130.5035,130.5604,130.181,130.219,200011.0
2022-03-21 09:45:00,137.31,137.56,137.31,137.39,167899.0,130.219,130.456,130.219,130.2948,167899.0
2022-03-21 09:50:00,137.39,137.43,137.17,137.17,208915.0,130.2948,130.3328,130.0862,130.0862,208915.0
2022-03-21 09:55:00,137.18,137.22,136.95,136.99,182344.0,130.0957,130.1336,129.8775,129.9155,182344.0
2022-03-21 10:00:00,137.0,137.06,136.94,136.95,144752.0,129.925,129.9819,129.8681,129.8775,144752.0
2022-03-21 10:05:00,136.94,137.06,136.82,136.94,199803.0,129.8681,129.9819,129.7543,129.8681,199803.0
2022-03-21 10:10:00,136.94,137.0,136.81,136.9,92540.0,129.8681,129.925,129.7448,129.8301,92540.0
2022-03-21 10:15:00,136.91,137.03,136.85,136.86,124836.0,129.8396,129.9534,129.7827,129.7922,124836.0
2022-03-21 10:20:00,136.85,136.91,136.73,136.9,118664.0,129.7827,129.8396,129.6689,129.8301,118664.0
2022-03-21 10:25:00,136.89,136.91,136.72,136.81,104395.0,129.8206,129.8396,129.6594,129.7448,104395.0
2022-03-21 10:30:00,136.82,136.85,136.6,136.67,110104.0,129.7543,129.7827,129.5456,129.612,110104.0
2022-03-21 10:35:00,136.68,136.8,136.59,136.66,199063.0,129.6215,129.7353,129.5361,129.6025,199063.0
2022-03-21 10:40:00,136.65,136.71,136.54,136.61,95193.0,129.593,129.6499,129.4887,129.5551,95193.0
2022-03-21 10:45:00,136.6,136.65,136.54,136.58,103464.0,129.5456,129.593,129.4887,129.5267,103464.0
2022-03-21 10:50:00,136.58,136.76,136.53,136.76,110135.0,129.5267,129.6974,129.4792,129.6974,110135.0
2022-03-21 10:55:00,136.77,136.87,136.68,136.87,88165.0,129.7068,129.8017,129.6215,129.8017,88165.0
2022-03-21 11:00:00,136.87,136.95,136.87,136.93,103144.0,129.8017,129.8775,129.8017,129.8586,103144.0
2022-03-21 11:05:00,136.93,137.0,136.75,136.77,115952.0,129.8586,129.925,129.6879,129.7068,115952.0
2022-03-21 11:10:00,136.78,136.9,136.77,136.89,72036.0,129.7163,129.8301,129.7068,129.8206,72036.0
2022-03-21 11:15:00,136.9,137.05,136.78,136.79,110954.0,129.8301,129.9724,129.7163,129.7258,110954.0
2022-03-21 11:20:00,136.8,136.83,136.66,136.79,57053.0,129.7353,129.7637,129.6025,129.7258,57053.0
2022-03-21 11:25:00,136.78,136.8,136.7,136.72,141119.0,129.7163,129.7353,129.6405,129.6594,141119.0
2022-03-21 11:30:00,136.72,136.79,136.7,136.7,130122.0,129.6594,129.7258,129.6405,129.6405,130122.0
2022-03-21 11:35:00,136.7,136.71,136.53,136.63,173560.0,129.6405,129.6499,129.4792,129.5741,173560.0
2022-03-21 11:40:00,136.64,136.73,136.47,136.51,89282.0,129.5836,129.6689,129.4223,129.4603,89282.0
2022-03-21 11:45:00,136.52,136.58,136.44,136.47,56765.0,129.4698,129.5267,129.3939,129.4223,56765.0
2022-03-21 11:50:00,136.48,136.6,136.46,136.54,95181.0,129.4318,129.5456,129.4128,129.4887,95181.0
2022-03-21 11:55:00,136.53,136.63,136.45,136.55,71310.0,129.4792,129.5741,129.4034,129.4982,71310.0
2022-03-21 12:00:00,136.55,136.56,136.43,136.48,173979.0,129.4982,129.5077,129.3844,129.4318,173979.0
2022-03-21 12:05:00,136.49,136.7,136.46,136.65,46422.0,129.4413,129.6405,129.4128,129.593,46422.0
2022-03-21 12:10:00,136.64,136.75,136.62,136.65,55334.0,129.5836,129.6879,129.5646,129.593,55334.0
2022-03-21 12:15:00,136.64,136.65,136.54,136.64,39193.0,129.5836,129.593,129.4887,129.5836,39193.0
2022-03-21 12:20:00,136.64,136.75,136.61,136.72,45472.0,129.5836,129.6879,129.5551,129.6594,45472.0
2022-03-21 12:25:00,136.73,136.73,136.6,136.63,31203.0,129.6689,129.6689,129.5456,129.5741,31203.0
2022-03-21 12:30:00,136.63,136.63,136.17,136.35,247418.0,129.5741,129.5741,129.1378,129.3085,247418.0
2022-03-21 12:35:00,136.35,136.35,136.11,136.22,83714.0,129.3085,129.3085,129.0809,129.1852,83714.0
2022-03-21 12:40:00,136.23,136.34,136.22,136.32,59578.0,129.1947,129.299,129.1852,129.2801,59578.0
2022-03-21 12:45:00,136.32,136.37,136.21,136.36,65763.0,129.2801,129.3275,129.1758,129.318,65763.0
2022-03-21 12:50:00,136.35,136.35,136.01,136.02,172026.0,129.3085,129.3085,128.9861,128.9956,172026.0
2022-03-21 12:55:00,136.02,136.16,135.98,136.13,148964.0,128.9956,129.1283,128.9576,129.0999,148964.0
2022-03-21 13:00:00,136.14,136.14,135.99,135.99,117980.0,129.1094,129.1094,128.9671,128.9671,117980.0
2022-03-21 13:05:00,135.99,136.15,135.99,136.11,70912.0,128.9671,129.1189,128.9671,129.0809,70912.0
2022-03-21 13:10:00,136.12,136.12,135.97,136.05,80939.0,129.0904,129.0904,128.9482,129.024,80939.0
2022-03-21 13:15:00,136.04,136.07,135.84,135.84,77026.0,129.0145,129.043,128.8249,128.8249,77026.0
2022-03-21 13:20:00,135.85,136.01,135.82,136.0,83340.0,128.8344,128.9861,128.8059,128.9766,83340.0
2022-03-21 13:25:00,136.01,136.08,135.88,135.89,60995.0,128.9861,129.0525,128.8628,128.8723,60995.0
2022-03-21 13:30:00,135.88,136.07,135.84,136.06,61843.0,128.8628,129.043,128.8249,129.0335,61843.0
2022-03-21 13:35:00,136.04,136.19,136.0,136.14,76865.0,129.0145,129.1568,128.9766,129.1094,76865.0
2022-03-21 13:40:00,136.14,136.15,135.94,136.0,81906.0,129.1094,129.1189,128.9197,128.9766,81906.0
2022-03-21 13:45:00,136.03,136.12,135.96,136.03,45605.0,129.0051,129.0904,128.9387,129.0051,45605.0
2022-03-21 13:50:00,136.04,136.11,135.96,136.03,43966.0,129.0145,129.0809,128.9387,129.0051,43966.0
2022-03-21 13:55:00,136.04,136.11,135.96,136.09,54184.0,129.0145,129.0809,128.9387,129.062,54184.0
2022-03-21 14:00:00,136.08,136.14,135.96,136.02,171370.0,129.0525,129.1094,128.9387,128.9956,171370.0
2022-03-21 14:05:00,136.01,136.03,135.91,136.01,62532.0,128.9861,129.0051,128.8913,128.9861,62532.0
2022-03-21 14:10:00,136.0,136.0,135.87,135.89,41949.0,128.9766,128.9766,128.8533,128.8723,41949.0
2022-03-21 14:15:00,135.89,135.94,135.84,135.94,67187.0,128.8723,128.9197,128.8249,128.9197,67187.0
2022-03-21 14:20:00,135.95,136.26,135.95,136.23,100643.0,128.9292,129.2232,128.9292,129.1947,100643.0
2022-03-21 14:25:00,136.23,136.31,136.17,136.28,115304.0,129.1947,129.2706,129.1378,129.2421,115304.0
2022-03-21 14:30:00,136.28,136.32,136.24,136.3,78805.0,129.2421,129.2801,129.2042,129.2611,78805.0
2022-03-21 14:35:00,136.31,136.34,136.23,136.27,79554.0,129.2706,129.299,129.1947,129.2327,79554.0
2022-03-21 14:40:00,136.27,136.34,136.14,136.29,87087.0,129.2327,129.299,129.1094,129.2516,87087.0
2022-03-21 14:45:00,136.3,136.4,136.16,136.19,77430.0,129.2611,129.3559,129.1283,129.1568,77430.0
2022-03-21 14:50:00,136.19,136.26,136.14,136.15,68722.0,129.1568,129.2232,129.1094,129.1189,68722.0
2022-03-21 14:55:00,136.16,136.17,135.92,135.94,92247.0,129.1283,129.1378,128.9007,128.9197,92247.0
2022-03-21 15:00:00,135.94,136.02,135.91,135.95,85447.0,128.9197,128.9956,128.8913,128.9292,85447.0
2022-03-21 15:05:00,135.94,136.03,135.92,136.01,63390.0,128.9197,129.0051,128.9007,128.9861,63390.0
2022-03-21 15:10:00,136.01,136.17,136.01,136.17,131927.0,128.9861,129.1378,128.9861,129.1378,131927.0
2022-03-21 15:15:00,136.17,136.26,136.12,136.13,177962.0,129.1378,129.2232,129.0904,129.0999,177962.0
2022-03-21 15:20:00,136.11,136.29,136.1,136.26,111358.0,129.0809,129.2516,129.0714,129.2232,111358.0
2022-03-21 15:25:00,136.27,136.36,136.26,136.35,88390.0,129.2327,129.318,129.2232,129.3085,88390.0
2022-03-21 15:30:00,136.36,136.45,136.23,136.28,214834.0,129.318,129.4034,129.1947,129.2421,214834.0
2022-03-21 15:35:00,136.27,136.34,136.23,136.24,141685.0,129.2327,129.299,129.1947,129.2042,141685.0
2022-03-21 15:40:00,136.24,136.29,136.13,136.16,135231.0,129.2042,129.2516,129.0999,129.1283,135231.0
2022-03-21 15:45:00,136.17,136.25,136.0,136.01,216745.0,129.1378,129.2137,128.9766,128.9861,216745.0
2022-03-21 15:50:00,136.01,136.33,136.0,136.28,420393.0,128.9861,129.2896,128.9766,129.2421,420393.0
2022-03-21 15:55:00,136.29,136.49,136.21,136.45,363676.0,129.2516,129.4413,129.1758,129.4034,363676.0
2022-03-22 09:30:00,136.6,136.78,136.49,136.54,159623.0,129.5456,129.7163,129.4413,129.4887,159623.0
2022-03-22 09:35:00,136.54,136.75,136.39,136.43,215956.0,129.4887,129.6879,129.3465,129.3844,215956.0
2022-03-22 09:40:00,136.44,136.57,136.29,136.33,174522.0,129.3939,129.5172,129.2516,129.2896,174522.0
2022-03-22 09:45:00,136.32,136.38,136.16,136.35,251033.0,129.2801,129.337,129.1283,129.3085,251033.0
2022-03-22 09:50:00,136.38,136.39,136.09,136.1,164866.0,129.337,129.3465,129.062,129.0714,164866.0
2022-03-22 09:55:00,136.1,136.19,136.02,136.06,108616.0,129.0714,129.1568,128.9956,129.0335,108616.0
2022-03-22 10:00:00,136.08,136.17,135.99,136.1,170549.0,129.0525,129.1378,128.9671,129.0714,170549.0
2022-03-22 10:05:00,136.11,136.2,136.0,136.15,141722.0,129.0809,129.1663,128.9766,129.1189,141722.0
2022-03-22 10:10:00,136.15,136.18,136.01,136.09,159499.0,129.1189,129.1473,128.9861,129.062,159499.0
2022-03-22 10:15:00,136.09,136.16,136.01,136.16,147239.0,129.062,129.1283,128.9861,129.1283,147239.0
2022-03-22 10:20:00,136.17,136.27,136.12,136.26,124064.0,129.1378,129.2327,129.0904,129.2232,124064.0
2022-03-22 10:25:00,136.27,136.42,136.23,136.23,73530.0,129.2327,129.3749,129.1947,129.1947,73530.0
2022-03-22 10:30:00,136.25,136.47,136.23,136.44,146899.0,129.2137,129.4223,129.1947,129.3939,146899.0
2022-03-22 10:35:00,136.43,136.57,136.32,136.35,111122.0,129.3844,129.5172,129.2801,129.3085,111122.0
2022-03-22 10:40:00,136.35,136.43,136.26,136.32,84817.0,129.3085,129.3844,129.2232,129.2801,84817.0
2022-03-22 10:45:00,136.31,136.45,136.31,136.44,85911.0,129.2706,129.4034,129.2706,129.3939,85911.0
2022-03-22 10:50:00,136.44,136.47,136.35,136.44,99778.0,129.3939,129.4223,129.3085,129.3939,99778.0
2022-03-22 10:55:00,136.46,136.49,136.35,136.43,53283.0,129.4128,129.4413,129.3085,129.3844,53283.0
2022-03-22 11:00:00,136.44,136.47,136.23,136.23,133831.0,129.3939,129.4223,129.1947,129.1947,133831.0
2022-03-22 11:05:00,136.23,136.25,136.15,136.19,189382.0,129.1947,129.2137,129.1189,129.1568,189382.0
2022-03-22 11:10:00,136.19,136.35,136.17,136.26,59859.0,129.1568,129.3085,129.1378,129.2232,59859.0
2022-03-22 11:15:00,136.25,136.36,136.22,136.36,47860.0,129.2137,129.318,129.1852,129.318,47860.0
2022-03-22 11:20:00,136.35,136.4,136.28,136.32,72614.0,129.3085,129.3559,129.2421,129.2801,72614.0
2022-03-22 11:25:00,136.34,136.34,136.21,136.29,76679.0,129.299,129.299,129.1758,129.2516,76679.0
2022-03-22 11:30:00,136.3,136.37,136.27,136.33,54567.0,129.2611,129.3275,129.2327,129.2896,54567.0
2022-03-22 11:35:00,136.33,136.44,136.27,136.43,47656.0,129.2896,129.3939,129.2327,129.3844,47656.0
2022-03-22 11:40:00,136.41,136.42,136.25,136.26,43425.0,129.3654,129.3749,129.2137,129.2232,43425.0
2022-03-22 11:45:00,136.25,136.39,136.22,136.39,73882.0,129.2137,129.3465,129.1852,129.3465,73882.0
2022-03-22 11:50:00,136.4,136.4,136.31,136.38,66222.0,129.3559,129.3559,129.2706,129.337,66222.0
2022-03-22 11:55:00,136.38,136.52,136.38,136.49,136071.0,129.337,129.4698,129.337,129.4413,136071.0
2022-03-22 12:00:00,136.5,136.55,136.46,136.47,103167.0,129.4508,129.4982,129.4128,129.4223,103167.0
2022-03-22 12:05:00,136.47,136.57,136.47,136.53,96282.0,129.4223,129.5172,129.4223,129.4792,96282.0
2022-03-22 12:10:00,136.53,136.55,136.45,136.47,110548.0,129.4792,129.4982,129.4034,129.4223,110548.0
2022-03-22 12:15:00,136.47,136.54,136.45,136.5,112563.0,129.4223,129.4887,129.4034,129.4508,112563.0
2022-03-22 12:20:00,136.5,136.51,136.34,136.4,96817.0,129.4508,129.4603,129.299,129.3559,96817.0
2022-03-22 12:25:00,136.41,136.43,136.3,136.32,69152.0,129.3654,129.3844,129.2611,129.2801,69152.0
2022-03-22 12:30:00,136.32,136.38,136.24,136.38,73385.0,129.2801,129.337,129.2042,129.337,73385.0
2022-03-22 12:35:00,136.39,136.46,136.37,136.43,75494.0,129.3465,129.4128,129.3275,129.3844,75494.0
2022-03-22 12:40:00,136.43,136.53,136.42,136.47,55879.0,129.3844,129.4792,129.3749,129.4223,55879.0
2022-03-22 12:45:00,136.47,136.48,136.4,136.43,43751.0,129.4223,129.4318,129.3559,129.3844,43751.0
2022-03-22 12:50:00,136.45,136.55,136.44,136.55,35727.0,129.4034,129.4982,129.3939,129.4982,35727.0
2022-03-22 12:55:00,136.54,136.56,136.51,136.56,18435.0,129.4887,129.5077,129.4603,129.5077,18435.0
2022-03-22 13:00:00,136.55,136.56,136.5,136.54,49373.0,129.4982,129.5077,129.4508,129.4887,49373.0
2022-03-22 13:05:00,136.56,136.59,136.54,136.54,56534.0,129.5077,129.5361,129.4887,129.4887,56534.0
2022-03-22 13:10:00,136.52,136.56,136.49,136.56,44370.0,129.4698,129.5077,129.4413,129.5077,44370.0
2022-03-22 13:15:00,136.58,136.64,136.55,136.61,66529.0,129.5267,129.5836,129.4982,129.5551,66529.0
2022-03-22 13:20:00,136.6,136.6,136.45,136.48,79480.0,129.5456,129.5456,129.4034,129.4318,79480.0
2022-03-22 13:25:00,136.48,136.53,136.42,136.44,39296.0,129.4318,129.4792,129.3749,129.3939,39296.0
2022-03-22 13:30:00,136.45,136.49,136.42,136.48,55271.0,129.4034,129.4413,129.3749,129.4318,55271.0
2022-03-22 13:35:00,136.49,136.5,136.39,136.45,90811.0,129.4413,129.4508,129.3465,129.4034,90811.0
2022-03-22 13:40:00,136.44,136.47,136.41,136.43,58370.0,129.3939,129.4223,129.3654,129.3844,58370.0
2022-03-22 13:45:00,136.43,136.43,136.34,136.39,34922.0,129.3844,129.3844,129.299,129.3465,34922.0
2022-03-22 13:50:00,136.4,136.44,136.35,136.44,43439.0,129.3559,129.3939,129.3085,129.3939,43439.0
2022-03-22 13:55:00,136.43,136.47,136.37,136.39,42459.0,129.3844,129.4223,129.3275,129.3465,42459.0
2022-03-22 14:00:00,136.39,136.41,136.27,136.3,57904.0,129.3465,129.3654,129.2327,129.2611,57904.0
2022-03-22 14:05:00,136.3,136.35,136.26,136.26,56987.0,129.2611,129.3085,129.2232,129.2232,56987.0
2022-03-22 14:10:00,136.26,136.33,136.25,136.29,53841.0,129.2232,129.2896,129.2137,129.2516,53841.0
2022-03-22 14:15:00,136.29,136.35,136.27,136.32,111754.0,129.2516,129.3085,129.2327,129.2801,111754.0
2022-03-22 14:20:00,136.32,136.32,136.18,136.19,73340.0,129.2801,129.2801,129.1473,129.1568,73340.0
2022-03-22 14:25:00,136.19,136.21,136.11,136.18,78426.0,129.1568,129.1758,129.0809,129.1473,78426.0
2022-03-22 14:30:00,136.18,136.33,136.14,136.33,59944.0,129.1473,129.2896,129.1094,129.2896,59944.0
2022-03-22 14:35:00,136.32,136.33,136.28,136.3,38888.0,129.2801,129.2896,129.2421,129.2611,38888.0
2022-03-22 14:40:00,136.29,136.34,136.27,136.3,32603.0,129.2516,129.299,129.2327,129.2611,32603.0
2022-03-22 14:45:00,136.3,136.34,136.21,136.24,62124.0,129.2611,129.299,129.1758,129.2042,62124.0
2022-03-22 14:50:00,136.23,136.33,136.2,136.3,44550.0,129.1947,129.2896,129.1663,129.2611,44550.0
2022-03-22 14:55:00,136.31,136.36,136.29,136.29,53884.0,129.2706,129.318,129.2516,129.2516,53884.0
2022-03-22 15:00:00,136.28,136.38,136.27,136.35,86746.0,129.2421,129.337,129.2327,129.3085,86746.0
2022-03-22 15:05:00,136.35,136.38,136.28,136.31,37776.0,129.3085,129.337,129.2421,129.2706,37776.0
2022-03-22 15:10:00,136.31,136.37,136.26,136.35,55473.0,129.2706,129.3275,129.2232,129.3085,55473.0
2022-03-22 15:15:00,136.35,136.42,136.31,136.34,124142.0,129.3085,129.3749,129.2706,129.299,124142.0
2022-03-22 15:20:00,136.34,136.41,136.25,136.31,104633.0,129.299,129.3654,129.2137,129.2706,104633.0
2022-03-22 15:25:00,136.32,136.39,136.31,136.32,71259.0,129.2801,129.3465,129.2706,129.2801,71259.0
2022-03-22 15:30:00,136.33,136.44,136.3,136.41,115200.0,129.2896,129.3939,129.2611,129.3654,115200.0
2022-03-22 15:35:00,136.42,136.58,136.41,136.55,103298.0,129.3749,129.5267,129.3654,129.4982,103298.0
2022-03-22 15:40:00,136.54,136.62,136.48,136.59,77859.0,129.4887,129.5646,129.4318,129.5361,77859.0
2022-03-22 15:45:00,136.58,136.77,136.57,136.72,171077.0,129.5267,129.7068,129.5172,129.6594,171077.0
2022-03-22 15:50:00,136.72,136.79,136.4,136.41,406871.0,129.6594,129.7258,129.3559,129.3654,406871.0
2022-03-22 15:55:00,136.41,136.53,136.32,136.49,548964.0,129.3654,129.4792,129.2801,129.4413,548964.0
2022-03-23 09:30:00,135.84,136.09,135.52,135.55,221869.0,128.8249,129.062,128.5214,128.5498,221869.0
2022-03-23 09:35:00,135.55,135.58,135.3,135.4,151555.0,128.5498,128.5783,128.3128,128.4076,151555.0
2022-03-23 09:40:00,135.39,135.46,135.27,135.39,174739.0,128.3981,128.4645,128.2843,128.3981,174739.0
2022-03-23 09:45:00,135.39,135.5,135.29,135.48,210210.0,128.3981,128.5024,128.3033,128.4835,210210.0
2022-03-23 09:50:00,135.47,135.49,135.29,135.35,121707.0,128.474,128.4929,128.3033,128.3602,121707.0
2022-03-23 09:55:00,135.35,135.53,135.22,135.24,140838.0,128.3602,128.5309,128.2369,128.2559,140838.0
2022-03-23 10:00:00,135.23,135.34,135.17,135.34,135046.0,128.2464,128.3507,128.1895,128.3507,135046.0
2022-03-23 10:05:00,135.35,135.43,135.24,135.25,94757.0,128.3602,128.436,128.2559,128.2653,94757.0
2022-03-23 10:10:00,135.25,135.3,135.1,135.28,116620.0,128.2653,128.3128,128.1231,128.2938,116620.0
2022-03-23 10:15:00,135.28,135.43,135.28,135.34,178114.0,128.2938,128.436,128.2938,128.3507,178114.0
2022-03-23 10:20:00,135.33,135.35,135.25,135.32,75250.0,128.3412,128.3602,128.2653,128.3317,75250.0
2022-03-23 10:25:00,135.34,135.4,135.2,135.4,124764.0,128.3507,128.4076,128.2179,128.4076,124764.0
2022-03-23 10:30:00,135.4,135.44,135.27,135.31,193205.0,128.4076,128.4455,128.2843,128.3222,193205.0
2022-03-23 10:35:00,135.32,135.39,135.28,135.29,127388.0,128.3317,128.3981,128.2938,128.3033,127388.0
2022-03-23 10:40:00,135.29,135.32,135.16,135.18,97021.0,128.3033,128.3317,128.18,128.199,97021.0
2022-03-23 10:45:00,135.18,135.27,135.15,135.22,62642.0,128.199,128.2843,128.1705,128.2369,62642.0
2022-03-23 10:50:00,135.22,135.22,134.96,135.0,70820.0,128.2369,128.2369,127.9903,128.0282,70820.0
2022-03-23 10:55:00,134.99,135.06,134.87,134.94,44387.0,128.0188,128.0851,127.905,127.9713,44387.0
2022-03-23 11:00:00,134.94,135.14,134.93,135.08,51102.0,127.9713,128.161,127.9619,128.1041,51102.0
2022-03-23 11:05:00,135.11,135.13,135.03,135.04,27878.0,128.1326,128.1515,128.0567,128.0662,27878.0
2022-03-23 11:10:00,135.05,135.09,134.99,135.06,70902.0,128.0757,128.1136,128.0188,128.0851,70902.0
2022-03-23 11:15:00,135.06,135.11,134.99,135.03,96776.0,128.0851,128.1326,128.0188,128.0567,96776.0
2022-03-23 11:20:00,135.04,135.09,134.98,135.09,70069.0,128.0662,128.1136,128.0093,128.1136,70069.0
2022-03-23 11:25:00,135.09,135.16,135.05,135.15,67829.0,128.1136,128.18,128.0757,128.1705,67829.0
2022-03-23 11:30:00,135.14,135.14,134.99,135.03,51170.0,128.161,128.161,128.0188,128.0567,51170.0
2022-03-23 11:35:00,135.03,135.05,134.95,134.98,28713.0,128.0567,128.0757,127.9808,128.0093,28713.0
2022-03-23 11:40:00,134.99,135.04,134.88,134.97,99269.0,128.0188,128.0662,127.9144,127.9998,99269.0
2022-03-23 11:45:00,134.97,135.04,134.93,134.99,41560.0,127.9998,128.0662,127.9619,128.0188,41560.0
2022-03-23 11:50:00,134.98,135.03,134.94,134.99,36441.0,128.0093,128.0567,127.9713,128.0188,36441.0
2022-03-23 11:55:00,134.99,135.02,134.92,134.94,35526.0,128.0188,128.0472,127.9524,127.9713,35526.0
2022-03-23 12:00:00,134.95,135.13,134.9,134.91,86858.0,127.9808,128.1515,127.9334,127.9429,86858.0
2022-03-23 12:05:00,134.91,134.91,134.66,134.75,38449.0,127.9429,127.9429,127.7058,127.7912,38449.0
2022-03-23 12:10:00,134.74,134.74,134.55,134.63,55062.0,127.7817,127.7817,127.6015,127.6774,55062.0
2022-03-23 12:15:00,134.63,134.71,134.63,134.69,46495.0,127.6774,127.7532,127.6774,127.7343,46495.0
2022-03-23 12:20:00,134.69,134.72,134.6,134.69,47287.0,127.7343,127.7627,127.6489,127.7343,47287.0
2022-03-23 12:25:00,134.7,134.71,134.63,134.7,41361.0,127.7437,127.7532,127.6774,127.7437,41361.0
2022-03-23 12:30:00,134.7,134.79,134.7,134.75,44718.0,127.7437,127.8291,127.7437,127.7912,44718.0
2022-03-23 12:35:00,134.76,134.79,134.69,134.75,53909.0,127.8006,127.8291,127.7343,127.7912,53909.0
2022-03-23 12:40:00,134.75,134.77,134.58,134.58,119534.0,127.7912,127.8101,127.6299,127.6299,119534.0
2022-03-23 12:45:00,134.58,134.61,134.51,134.58,70803.0,127.6299,127.6584,127.5636,127.6299,70803.0
2022-03-23 12:50:00,134.58,134.63,134.53,134.63,64248.0,127.6299,127.6774,127.5825,127.6774,64248.0
2022-03-23 12:55:00,134.62,134.65,134.58,134.63,34212.0,127.6679,127.6963,127.6299,127.6774,34212.0
2022-03-23 13:00:00,134.63,134.65,134.53,134.56,55530.0,127.6774,127.6963,127.5825,127.611,55530.0
2022-03-23 13:05:00,134.57,134.64,134.55,134.57,75155.0,127.6205,127.6868,127.6015,127.6205,75155.0
2022-03-23 13:10:00,134.56,134.6,134.51,134.56,57347.0,127.611,127.6489,127.5636,127.611,57347.0
2022-03-23 13:15:00,134.58,134.63,134.5,134.52,53590.0,127.6299,127.6774,127.5541,127.573,53590.0
2022-03-23 13:20:00,134.52,134.53,134.41,134.43,61311.0,127.573,127.5825,127.4687,127.4877,61311.0
2022-03-23 13:25:00,134.44,134.44,134.27,134.3,111472.0,127.4972,127.4972,127.3359,127.3644,111472.0
2022-03-23 13:30:00,134.29,134.41,134.2,134.36,50859.0,127.3549,127.4687,127.2696,127.4213,50859.0
2022-03-23 13:35:00,134.36,134.39,134.28,134.32,67769.0,127.4213,127.4498,127.3454,127.3834,67769.0
2022-03-23 13:40:00,134.32,134.34,134.26,134.27,74381.0,127.3834,127.4023,127.3265,127.3359,74381.0
2022-03-23 13:45:00,134.27,134.34,134.22,134.31,39081.0,127.3359,127.4023,127.2885,127.3739,39081.0
2022-03-23 13:50:00,134.29,134.43,134.28,134.43,53082.0,127.3549,127.4877,127.3454,127.4877,53082.0
2022-03-23 13:55:00,134.43,134.51,134.43,134.45,65279.0,127.4877,127.5636,127.4877,127.5067,65279.0
2022-03-23 14:00:00,134.47,134.56,134.43,134.56,56753.0,127.5256,127.611,127.4877,127.611,56753.0
2022-03-23 14:05:00,134.55,134.6,134.46,134.46,48096.0,127.6015,127.6489,127.5161,127.5161,48096.0
2022-03-23 14:10:00,134.48,134.5,134.42,134.44,46846.0,127.5351,127.5541,127.4782,127.4972,46846.0
2022-03-23 14:15:00,134.44,134.51,134.39,134.51,60647.0,127.4972,127.5636,127.4498,127.5636,60647.0
2022-03-23 14:20:00,134.51,134.54,134.46,134.46,43533.0,127.5636,127.592,127.5161,127.5161,43533.0
2022-03-23 14:25:00,134.47,134.52,134.42,134.51,64317.0,127.5256,127.573,127.4782,127.5636,64317.0
2022-03-23 14:30:00,134.51,134.53,134.4,134.41,53325.0,127.5636,127.5825,127.4592,127.4687,53325.0
2022-03-23 14:35:00,134.4,134.44,134.35,134.44,79450.0,127.4592,127.4972,127.4118,127.4972,79450.0
2022-03-23 14:40:00,134.45,134.49,134.43,134.44,66167.0,127.5067,127.5446,127.4877,127.4972,66167.0
2022-03-23 14:45:00,134.43,134.55,134.42,134.53,65236.0,127.4877,127.6015,127.4782,127.5825,65236.0
2022-03-23 14:50:00,134.53,134.56,134.47,134.5,49424.0,127.5825,127.611,127.5256,127.5541,49424.0
2022-03-23 14:55:00,134.51,134.55,134.33,134.34,284717.0,127.5636,127.6015,127.3928,127.4023,284717.0
2022-03-23 15:00:00,134.34,134.48,134.3,134.39,91998.0,127.4023,127.5351,127.3644,127.4498,91998.0
2022-03-23 15:05:00,134.4,134.41,134.33,134.38,105216.0,127.4592,127.4687,127.3928,127.4403,105216.0
2022-03-23 15:10:00,134.38,134.41,134.31,134.36,101910.0,127.4403,127.4687,127.3739,127.4213,101910.0
2022-03-23 15:15:00,134.37,134.45,134.32,134.34,213349.0,127.4308,127.5067,127.3834,127.4023,213349.0
2022-03-23 15:20:00,134.34,134.41,134.29,134.4,108013.0,127.4023,127.4687,127.3549,127.4592,108013.0
2022-03-23 15:25:00,134.41,134.52,134.4,134.48,87574.0,127.4687,127.573,127.4592,127.5351,87574.0
2022-03-23 15:30:00,134.49,134.55,134.42,134.44,122391.0,127.5446,127.6015,127.4782,127.4972,122391.0
2022-03-23 15:35:00,134.44,134.48,134.36,134.37,112169.0,127.4972,127.5351,127.4213,127.4308,112169.0
2022-03-23 15:40:00,134.36,134.46,134.22,134.45,164928.0,127.4213,127.5161,127.2885,127.5067,164928.0
2022-03-23 15:45:00,134.45,134.54,134.33,134.36,300799.0,127.5067,127.592,127.3928,127.4213,300799.0
2022-03-23 15:50:00,134.35,134.35,134.11,134.12,361420.0,127.4118,127.4118,127.1842,127.1937,361420.0
2022-03-23 15:55:00,134.13,134.22,134.0,134.03,756939.0,127.2032,127.2885,127.0799,127.1083,756939.0
2022-03-24 09:30:00,134.54,134.67,134.39,134.43,270783.0,127.592,127.7153,127.4498,127.4877,270783.0
2022-03-24 09:35:00,134.42,134.42,134.25,134.31,185214.0,127.4782,127.4782,127.317,127.3739,185214.0
2022-03-24 09:40:00,134.31,134.43,134.26,134.29,133545.0,127.3739,127.4877,127.3265,127.3549,133545.0
2022-03-24 09:45:00,134.29,134.44,134.28,134.38,74825.0,127.3549,127.4972,127.3454,127.4403,74825.0
2022-03-24 09:50:00,134.38,134.51,134.34,134.47,106314.0,127.4403,127.5636,127.4023,127.5256,106314.0
2022-03-24 09:55:00,134.47,134.7,134.46,134.66,95092.0,127.5256,127.7437,127.5161,127.7058,95092.0
2022-03-24 10:00:00,134.67,134.9,134.67,134.74,120589.0,127.7153,127.9334,127.7153,127.7817,120589.0
2022-03-24 10:05:00,134.75,134.81,134.7,134.8,76157.0,127.7912,127.8481,127.7437,127.8386,76157.0
2022-03-24 10:10:00,134.82,134.85,134.7,134.77,40822.0,127.8575,127.886,127.7437,127.8101,40822.0
2022-03-24 10:15:00,134.78,134.87,134.73,134.76,51171.0,127.8196,127.905,127.7722,127.8006,51171.0
2022-03-24 10:20:00,134.75,134.79,134.66,134.66,78662.0,127.7912,127.8291,127.7058,127.7058,78662.0
2022-03-24 10:25:00,134.66,134.67,134.57,134.6,77440.0,127.7058,127.7153,127.6205,127.6489,77440.0
2022-03-24 10:30:00,134.6,134.8,134.6,134.75,130278.0,127.6489,127.8386,127.6489,127.7912,130278.0
2022-03-24 10:35:00,134.75,134.79,134.57,134.59,71212.0,127.7912,127.8291,127.6205,127.6394,71212.0
2022-03-24 10:40:00,134.59,134.68,134.54,134.68,72264.0,127.6394,127.7248,127.592,127.7248,72264.0
2022-03-24 10:45:00,134.69,134.82,134.67,134.81,68614.0,127.7343,127.8575,127.7153,127.8481,68614.0
2022-03-24 10:50:00,134.81,134.89,134.77,134.82,67965.0,127.8481,127.9239,127.8101,127.8575,67965.0
2022-03-24 10:55:00,134.82,134.87,134.74,134.87,40122.0,127.8575,127.905,127.7817,127.905,40122.0
2022-03-24 11:00:00,134.88,135.23,134.87,135.12,254361.0,127.9144,128.2464,127.905,128.1421,254361.0
2022-03-24 11:05:00,135.13,135.23,135.07,135.12,107455.0,128.1515,128.2464,128.0946,128.1421,107455.0
2022-03-24 11:10:00,135.1,135.24,135.07,135.19,44167.0,128.1231,128.2559,128.0946,128.2084,44167.0
2022-03-24 11:15:00,135.2,135.21,135.15,135.2,37428.0,128.2179,128.2274,128.1705,128.2179,37428.0
2022-03-24 11:20:00,135.22,135.22,135.06,135.07,63713.0,128.2369,128.2369,128.0851,128.0946,63713.0
2022-03-24 11:25:00,135.08,135.23,135.06,135.19,55212.0,128.1041,128.2464,128.0851,128.2084,55212.0
2022-03-24 11:30:00,135.2,135.21,135.06,135.06,41119.0,128.2179,128.2274,128.0851,128.0851,41119.0
2022-03-24 11:35:00,135.06,135.23,135.05,135.21,79206.0,128.0851,128.2464,128.0757,128.2274,79206.0
2022-03-24 11:40:00,135.21,135.33,135.2,135.23,132374.0,128.2274,128.3412,128.2179,128.2464,132374.0
2022-03-24 11:45:00,135.24,135.27,135.18,135.25,50748.0,128.2559,128.2843,128.199,128.2653,50748.0
2022-03-24 11:50:00,135.24,135.28,135.19,135.26,28621.0,128.2559,128.2938,128.2084,128.2748,28621.0
2022-03-24 11:55:00,135.25,135.3,135.23,135.24,35955.0,128.2653,128.3128,128.2464,128.2559,35955.0
2022-03-24 12:00:00,135.24,135.29,135.1,135.14,56046.0,128.2559,128.3033,128.1231,128.161,56046.0
2022-03-24 12:05:00,135.12,135.12,135.0,135.04,37254.0,128.1421,128.1421,128.0282,128.0662,37254.0
2022-03-24 12:10:00,135.04,135.08,135.02,135.03,29404.0,128.0662,128.1041,128.0472,128.0567,29404.0
2022-03-24 12:15:00,135.03,135.04,134.94,134.97,40286.0,128.0567,128.0662,127.9713,127.9998,40286.0
2022-03-24 12:20:00,134.96,134.98,134.85,134.85,44475.0,127.9903,128.0093,127.886,127.886,44475.0
2022-03-24 12:25:00,134.86,134.94,134.82,134.87,43177.0,127.8955,127.9713,127.8575,127.905,43177.0
2022-03-24 12:30:00,134.86,134.89,134.78,134.79,43761.0,127.8955,127.9239,127.8196,127.8291,43761.0
2022-03-24 12:35:00,134.79,134.97,134.78,134.95,45291.0,127.8291,127.9998,127.8196,127.9808,45291.0
2022-03-24 12:40:00,134.94,134.99,134.91,134.98,21599.0,127.9713,128.0188,127.9429,128.0093,21599.0
2022-03-24 12:45:00,134.97,134.97,134.91,134.94,22032.0,127.9998,127.9998,127.9429,127.9713,22032.0
2022-03-24 12:50:00,134.95,135.05,134.95,135.04,23362.0,127.9808,128.0757,127.9808,128.0662,23362.0
2022-03-24 12:55:00,135.04,135.1,135.02,135.08,34499.0,128.0662,128.1231,128.0472,128.1041,34499.0
2022-03-24 13:00:00,135.09,135.1,134.97,135.0,65971.0,128.1136,128.1231,127.9998,128.0282,65971.0
2022-03-24 13:05:00,135.01,135.09,135.0,135.04,27465.0,128.0377,128.1136,128.0282,128.0662,27465.0
2022-03-24 13:10:00,135.04,135.2,135.04,135.16,32467.0,128.0662,128.2179,128.0662,128.18,32467.0
2022-03-24 13:15:00,135.16,135.21,135.14,135.18,22343.0,128.18,128.2274,128.161,128.199,22343.0
2022-03-24 13:20:00,135.18,135.22,135.15,135.18,29639.0,128.199,128.2369,128.1705,128.199,29639.0
2022-03-24 13:25:00,135.18,135.24,135.12,135.15,35644.0,128.199,128.2559,128.1421,128.1705,35644.0
2022-03-24 13:30:00,135.16,135.16,135.11,135.14,24340.0,128.18,128.18,128.1326,128.161,24340.0
2022-03-24 13:35:00,135.14,135.18,135.11,135.13,25302.0,128.161,128.199,128.1326,128.1515,25302.0
2022-03-24 13:40:00,135.13,135.23,135.1,135.18,34549.0,128.1515,128.2464,128.1231,128.199,34549.0
2022-03-24 13:45:00,135.18,135.28,135.18,135.27,22133.0,128.199,128.2938,128.199,128.2843,22133.0
2022-03-24 13:50:00,135.25,135.3,135.24,135.25,21580.0,128.2653,128.3128,128.2559,128.2653,21580.0
2022-03-24 13:55:00,135.24,135.27,135.21,135.21,43036.0,128.2559,128.2843,128.2274,128.2274,43036.0
2022-03-24 14:00:00,135.21,135.33,135.18,135.31,29352.0,128.2274,128.3412,128.199,128.3222,29352.0
2022-03-24 14:05:00,135.31,135.34,135.25,135.26,48293.0,128.3222,128.3507,128.2653,128.2748,48293.0
2022-03-24 14:10:00,135.26,135.31,135.17,135.28,37311.0,128.2748,128.3222,128.1895,128.2938,37311.0
2022-03-24 14:15:00,135.27,135.33,135.26,135.26,44669.0,128.2843,128.3412,128.2748,128.2748,44669.0
2022-03-24 14:20:00,135.27,135.28,135.21,135.27,30677.0,128.2843,128.2938,128.2274,128.2843,30677.0
2022-03-24 14:25:00,135.28,135.3,135.17,135.2,31070.0,128.2938,128.3128,128.1895,128.2179,31070.0
2022-03-24 14:30:00,135.19,135.23,135.06,135.09,38237.0,128.2084,128.2464,128.0851,128.1136,38237.0
2022-03-24 14:35:00,135.09,135.15,135.06,135.15,32723.0,128.1136,128.1705,128.0851,128.1705,32723.0
2022-03-24 14:40:00,135.14,135.16,135.11,135.13,23509.0,128.161,128.18,128.1326,128.1515,23509.0
2022-03-24 14:45:00,135.12,135.12,134.94,135.04,45004.0,128.1421,128.1421,127.9713,128.0662,45004.0
2022-03-24 14:50:00,135.04,135.17,135.03,135.15,148435.0,128.0662,128.1895,128.0567,128.1705,148435.0
2022-03-24 14:55:00,135.16,135.21,135.14,135.14,382223.0,128.18,128.2274,128.161,128.161,382223.0
2022-03-24 15:00:00,135.15,135.18,135.07,135.13,43714.0,128.1705,128.199,128.0946,128.1515,43714.0
2022-03-24 15:05:00,135.13,135.25,135.07,135.2,83083.0,128.1515,128.2653,128.0946,128.2179,83083.0
2022-03-24 15:10:00,135.2,135.24,135.18,135.23,29604.0,128.2179,128.2559,128.199,128.2464,29604.0
2022-03-24 15:15:00,135.24,135.3,135.2,135.3,63474.0,128.2559,128.3128,128.2179,128.3128,63474.0
2022-03-24 15:20:00,135.31,135.46,135.3,135.44,63289.0,128.3222,128.4645,128.3128,128.4455,63289.0
2022-03-24 15:25:00,135.45,135.52,135.45,135.48,84066.0,128.455,128.5214,128.455,128.4835,84066.0
2022-03-24 15:30:00,135.48,135.51,135.35,135.39,85946.0,128.4835,128.5119,128.3602,128.3981,85946.0
2022-03-24 15:35:00,135.39,135.42,135.28,135.3,88642.0,128.3981,128.4266,128.2938,128.3128,88642.0
2022-03-24 15:40:00,135.32,135.36,135.24,135.35,86070.0,128.3317,128.3697,128.2559,128.3602,86070.0
2022-03-24 15:45:00,135.36,135.41,135.31,135.4,147156.0,128.3697,128.4171,128.3222,128.4076,147156.0
2022-03-24 15:50:00,135.41,135.55,135.41,135.46,333391.0,128.4171,128.5498,128.4171,128.4645,333391.0
2022-03-24 15:55:00,135.46,135.64,135.4,135.61,503365.0,128.4645,128.6352,128.4076,128.6067,503365.0
2022-03-25 09:30:00,136.09,136.35,135.95,136.26,263564.0,129.062,129.3085,128.9292,129.2232,263564.0
2022-03-25 09:35:00,136.26,136.34,136.01,136.09,207996.0,129.2232,129.299,128.9861,129.062,207996.0
2022-03-25 09:40:00,136.1,136.11,135.92,136.0,214139.0,129.0714,129.0809,128.9007,128.9766,214139.0
2022-03-25 09:45:00,135.99,136.09,135.9,136.02,170080.0,128.9671,129.062,128.8818,128.9956,170080.0
2022-03-25 09:50:00,136.0,136.08,135.96,135.97,124588.0,128.9766,129.0525,128.9387,128.9482,124588.0
2022-03-25 09:55:00,135.98,136.06,135.92,136.03,96958.0,128.9576,129.0335,128.9007,129.0051,96958.0
2022-03-25 10:00:00,136.04,136.1,135.99,136.04,117546.0,129.0145,129.0714,128.9671,129.0145,117546.0
2022-03-25 10:05:00,136.04,136.08,135.95,136.02,77995.0,129.0145,129.0525,128.9292,128.9956,77995.0
2022-03-25 10:10:00,136.03,136.18,136.02,136.18,65125.0,129.0051,129.1473,128.9956,129.1473,65125.0
2022-03-25 10:15:00,136.18,136.22,136.09,136.19,56888.0,129.1473,129.1852,129.062,129.1568,56888.0
2022-03-25 10:20:00,136.19,136.4,136.1,136.34,103677.0,129.1568,129.3559,129.0714,129.299,103677.0
2022-03-25 10:25:00,136.34,136.37,136.31,136.33,41535.0,129.299,129.3275,129.2706,129.2896,41535.0
2022-03-25 10:30:00,136.33,136.48,136.33,136.47,89410.0,129.2896,129.4318,129.2896,129.4223,89410.0
2022-03-25 10:35:00,136.47,136.5,136.37,136.39,77208.0,129.4223,129.4508,129.3275,129.3465,77208.0
2022-03-25 10:40:00,136.39,136.43,136.32,136.4,71189.0,129.3465,129.3844,129.2801,129.3559,71189.0
2022-03-25 10:45:00,136.4,136.42,136.25,136.27,52378.0,129.3559,129.3749,129.2137,129.2327,52378.0
2022-03-25 10:50:00,136.27,136.38,136.23,136.36,120369.0,129.2327,129.337,129.1947,129.318,120369.0
2022-03-25 10:55:00,136.35,136.41,136.28,136.28,73243.0,129.3085,129.3654,129.2421,129.2421,73243.0
2022-03-25 11:00:00,136.29,136.32,136.15,136.18,81879.0,129.2516,129.2801,129.1189,129.1473,81879.0
2022-03-25 11:05:00,136.18,136.24,135.86,135.86,91866.0,129.1473,129.2042,128.8438,128.8438,91866.0
2022-03-25 11:10:00,135.86,135.88,135.61,135.72,88445.0,128.8438,128.8628,128.6067,128.7111,88445.0
2022-03-25 11:15:00,135.72,135.78,135.62,135.63,79052.0,128.7111,128.768,128.6162,128.6257,79052.0
2022-03-25 11:20:00,135.63,135.65,135.54,135.54,55795.0,128.6257,128.6447,128.5404,128.5404,55795.0
2022-03-25 11:25:00,135.55,135.55,135.26,135.35,80446.0,128.5498,128.5498,128.2748,128.3602,80446.0
2022-03-25 11:30:00,135.36,135.42,135.23,135.37,106726.0,128.3697,128.4266,128.2464,128.3791,106726.0
2022-03-25 11:35:00,135.37,135.55,135.36,135.5,76442.0,128.3791,128.5498,128.3697,128.5024,76442.0
2022-03-25 11:40:00,135.5,135.64,135.5,135.58,56913.0,128.5024,128.6352,128.5024,128.5783,56913.0
2022-03-25 11:45:00,135.58,135.58,135.43,135.43,52541.0,128.5783,128.5783,128.436,128.436,52541.0
2022-03-25 11:50:00,135.44,135.6,135.44,135.5,54105.0,128.4455,128.5973,128.4455,128.5024,54105.0
2022-03-25 11:55:00,135.5,135.53,135.33,135.46,48667.0,128.5024,128.5309,128.3412,128.4645,48667.0
2022-03-25 12:00:00,135.46,135.52,135.4,135.5,27626.0,128.4645,128.5214,128.4076,128.5024,27626.0
2022-03-25 12:05:00,135.51,135.65,135.51,135.6,40540.0,128.5119,128.6447,128.5119,128.5973,40540.0
2022-03-25 12:10:00,135.59,135.7,135.58,135.7,44059.0,128.5878,128.6921,128.5783,128.6921,44059.0
2022-03-25 12:15:00,135.71,135.71,135.61,135.69,34323.0,128.7016,128.7016,128.6067,128.6826,34323.0
2022-03-25 12:20:00,135.69,135.69,135.61,135.64,49402.0,128.6826,128.6826,128.6067,128.6352,49402.0
2022-03-25 12:25:00,135.66,135.69,135.57,135.66,41400.0,128.6542,128.6826,128.5688,128.6542,41400.0
2022-03-25 12:30:00,135.68,135.76,135.62,135.75,52476.0,128.6731,128.749,128.6162,128.7395,52476.0
2022-03-25 12:35:00,135.74,135.74,135.47,135.53,41931.0,128.73,128.73,128.474,128.5309,41931.0
2022-03-25 12:40:00,135.52,135.63,135.51,135.6,29330.0,128.5214,128.6257,128.5119,128.5973,29330.0
2022-03-25 12:45:00,135.61,135.71,135.6,135.61,50589.0,128.6067,128.7016,128.5973,128.6067,50589.0
2022-03-25 12:50:00,135.6,135.67,135.49,135.58,37357.0,128.5973,128.6636,128.4929,128.5783,37357.0
2022-03-25 12:55:00,135.57,135.7,135.51,135.69,32081.0,128.5688,128.6921,128.5119,128.6826,32081.0
2022-03-25 13:00:00,135.7,135.7,135.58,135.67,31678.0,128.6921,128.6921,128.5783,128.6636,31678.0
2022-03-25 13:05:00,135.67,135.77,135.61,135.75,29489.0,128.6636,128.7585,128.6067,128.7395,29489.0
2022-03-25 13:10:00,135.76,135.76,135.64,135.66,28185.0,128.749,128.749,128.6352,128.6542,28185.0
2022-03-25 13:15:00,135.66,135.81,135.66,135.75,115478.0,128.6542,128.7964,128.6542,128.7395,115478.0
2022-03-25 13:20:00,135.75,135.77,135.51,135.53,142637.0,128.7395,128.7585,128.5119,128.5309,142637.0
2022-03-25 13:25:00,135.54,135.59,135.5,135.57,43064.0,128.5404,128.5878,128.5024,128.5688,43064.0
2022-03-25 13:30:00,135.58,135.71,135.58,135.71,19017.0,128.5783,128.7016,128.5783,128.7016,19017.0
2022-03-25 13:35:00,135.71,135.74,135.66,135.69,63412.0,128.7016,128.73,128.6542,128.6826,63412.0
2022-03-25 13:40:00,135.7,135.74,135.59,135.71,29340.0,128.6921,128.73,128.5878,128.7016,29340.0
2022-03-25 13:45:00,135.71,135.73,135.64,135.69,25478.0,128.7016,128.7205,128.6352,128.6826,25478.0
2022-03-25 13:50:00,135.7,135.77,135.69,135.72,49615.0,128.6921,128.7585,128.6826,128.7111,49615.0
2022-03-25 13:55:00,135.74,135.91,135.74,135.87,51104.0,128.73,128.8913,128.73,128.8533,51104.0
2022-03-25 14:00:00,135.86,135.99,135.82,135.97,49165.0,128.8438,128.9671,128.8059,128.9482,49165.0
2022-03-25 14:05:00,135.97,136.05,135.97,136.01,36064.0,128.9482,129.024,128.9482,128.9861,36064.0
2022-03-25 14:10:00,136.02,136.03,135.92,135.96,18886.0,128.9956,129.0051,128.9007,128.9387,18886.0
2022-03-25 14:15:00,135.97,135.99,135.92,135.92,20766.0,128.9482,128.9671,128.9007,128.9007,20766.0
2022-03-25 14:20:00,135.94,135.97,135.88,135.93,38197.0,128.9197,128.9482,128.8628,128.9102,38197.0
2022-03-25 14:25:00,135.92,135.99,135.91,135.97,29428.0,128.9007,128.9671,128.8913,128.9482,29428.0
2022-03-25 14:30:00,135.98,136.02,135.93,135.98,41945.0,128.9576,128.9956,128.9102,128.9576,41945.0
2022-03-25 14:35:00,135.97,136.03,135.91,135.99,28849.0,128.9482,129.0051,128.8913,128.9671,28849.0
2022-03-25 14:40:00,135.99,136.01,135.93,135.99,37906.0,128.9671,128.9861,128.9102,128.9671,37906.0
2022-03-25 14:45:00,136.0,136.02,135.95,135.98,24774.0,128.9766,128.9956,128.9292,128.9576,24774.0
2022-03-25 14:50:00,135.98,136.07,135.93,136.01,23492.0,128.9576,129.043,128.9102,128.9861,23492.0
2022-03-25 14:55:00,136.01,136.05,135.94,135.94,60693.0,128.9861,129.024,128.9197,128.9197,60693.0
2022-03-25 15:00:00,135.94,135.94,135.84,135.91,43403.0,128.9197,128.9197,128.8249,128.8913,43403.0
2022-03-25 15:05:00,135.91,135.93,135.75,135.8,55948.0,128.8913,128.9102,128.7395,128.7869,55948.0
2022-03-25 15:10:00,135.81,135.95,135.81,135.94,26556.0,128.7964,128.9292,128.7964,128.9197,26556.0
2022-03-25 15:15:00,135.95,135.98,135.83,135.86,36139.0,128.9292,128.9576,128.8154,128.8438,36139.0
2022-03-25 15:20:00,135.87,135.87,135.74,135.83,63293.0,128.8533,128.8533,128.73,128.8154,63293.0
2022-03-25 15:25:00,135.84,135.85,135.7,135.72,101337.0,128.8249,128.8344,128.6921,128.7111,101337.0
2022-03-25 15:30:00,135.72,135.8,135.7,135.79,67109.0,128.7111,128.7869,128.6921,128.7775,67109.0
2022-03-25 15:35:00,135.79,135.93,135.74,135.8,99118.0,128.7775,128.9102,128.73,128.7869,99118.0
2022-03-25 15:40:00,135.8,136.02,135.79,135.9,148051.0,128.7869,128.9956,128.7775,128.8818,148051.0
2022-03-25 15:45:00,135.91,136.02,135.9,135.99,123506.0,128.8913,128.9956,128.8818,128.9671,123506.0
2022-03-25 15:50:00,135.99,136.09,135.93,136.08,228091.0,128.9671,129.062,128.9102,129.0525,228091.0
2022-03-25 15:55:00,136.08,136.32,136.05,136.27,390307.0,129.0525,129.2801,129.024,129.2327,390307.0
2022-03-28 09:30:00,136.45,136.59,136.32,136.44,177308.0,129.4034,129.5361,129.2801,129.3939,177308.0
2022-03-28 09:35:00,136.46,136.53,136.36,136.41,171736.0,129.4128,129.4792,129.318,129.3654,171736.0
2022-03-28 09:40:00,136.4,136.54,136.37,136.52,153844.0,129.3559,129.4887,129.3275,129.4698,153844.0
2022-03-28 09:45:00,136.52,136.68,136.5,136.67,181787.0,129.4698,129.6215,129.4508,129.612,181787.0
2022-03-28 09:50:00,136.67,136.7,136.53,136.56,124790.0,129.612,129.6405,129.4792,129.5077,124790.0
2022-03-28 09:55:00,136.57,136.87,136.56,136.85,102208.0,129.5172,129.8017,129.5077,129.7827,102208.0
2022-03-28 10:00:00,136.86,136.87,136.7,136.8,143782.0,129.7922,129.8017,129.6405,129.7353,143782.0
2022-03-28 10:05:00,136.8,136.91,136.74,136.83,72150.0,129.7353,129.8396,129.6784,129.7637,72150.0
2022-03-28 10:10:00,136.83,136.83,136.75,136.75,89833.0,129.7637,129.7637,129.6879,129.6879,89833.0
2022-03-28 10:15:00,136.75,136.91,136.7,136.84,104552.0,129.6879,129.8396,129.6405,129.7732,104552.0
2022-03-28 10:20:00,136.85,136.87,136.71,136.8,81901.0,129.7827,129.8017,129.6499,129.7353,81901.0
2022-03-28 10:25:00,136.81,136.81,136.68,136.79,73288.0,129.7448,129.7448,129.6215,129.7258,73288.0
2022-03-28 10:30:00,136.8,136.81,136.56,136.59,65750.0,129.7353,129.7448,129.5077,129.5361,65750.0
2022-03-28 10:35:00,136.6,136.62,136.5,136.53,49941.0,129.5456,129.5646,129.4508,129.4792,49941.0
2022-03-28 10:40:00,136.53,136.67,136.51,136.65,80290.0,129.4792,129.612,129.4603,129.593,80290.0
2022-03-28 10:45:00,136.64,136.74,136.62,136.63,60593.0,129.5836,129.6784,129.5646,129.5741,60593.0
2022-03-28 10:50:00,136.62,136.71,136.58,136.65,112062.0,129.5646,129.6499,129.5267,129.593,112062.0
2022-03-28 10:55:00,136.65,136.72,136.63,136.72,67728.0,129.593,129.6594,129.5741,129.6594,67728.0
2022-03-28 11:00:00,136.73,136.74,136.42,136.56,200621.0,129.6689,129.6784,129.3749,129.5077,200621.0
2022-03-28 11:05:00,136.55,136.56,136.41,136.45,83497.0,129.4982,129.5077,129.3654,129.4034,83497.0
2022-03-28 11:10:00,136.46,136.51,136.4,136.48,49445.0,129.4128,129.4603,129.3559,129.4318,49445.0
2022-03-28 11:15:00,136.49,136.49,136.43,136.45,58624.0,129.4413,129.4413,129.3844,129.4034,58624.0
2022-03-28 11:20:00,136.46,136.49,136.36,136.39,54467.0,129.4128,129.4413,129.318,129.3465,54467.0
2022-03-28 11:25:00,136.39,136.4,136.28,136.4,47328.0,129.3465,129.3559,129.2421,129.3559,47328.0
2022-03-28 11:30:00,136.4,136.45,136.32,136.35,60966.0,129.3559,129.4034,129.2801,129.3085,60966.0
2022-03-28 11:35:00,136.34,136.38,136.31,136.32,65175.0,129.299,129.337,129.2706,129.2801,65175.0
2022-03-28 11:40:00,136.33,136.36,136.23,136.36,46293.0,129.2896,129.318,129.1947,129.318,46293.0
2022-03-28 11:45:00,136.36,136.36,136.15,136.17,71044.0,129.318,129.318,129.1189,129.1378,71044.0
2022-03-28 11:50:00,136.16,136.26,136.11,136.12,86133.0,129.1283,129.2232,129.0809,129.0904,86133.0
2022-03-28 11:55:00,136.11,136.12,136.02,136.06,32799.0,129.0809,129.0904,128.9956,129.0335,32799.0
2022-03-28 12:00:00,136.05,136.17,136.01,136.13,58088.0,129.024,129.1378,128.9861,129.0999,58088.0
2022-03-28 12:05:00,136.13,136.17,136.09,136.12,49322.0,129.0999,129.1378,129.062,129.0904,49322.0
2022-03-28 12:10:00,136.12,136.22,136.12,136.22,59812.0,129.0904,129.1852,129.0904,129.1852,59812.0
2022-03-28 12:15:00,136.2,136.22,136.08,136.18,41867.0,129.1663,129.1852,129.0525,129.1473,41867.0
2022-03-28 12:20:00,136.18,136.25,136.16,136.21,38555.0,129.1473,129.2137,129.1283,129.1758,38555.0
2022-03-28 12:25:00,136.22,136.24,136.15,136.21,32544.0,129.1852,129.2042,129.1189,129.1758,32544.0
2022-03-28 12:30:00,136.2,136.31,136.17,136.2,33899.0,129.1663,129.2706,129.1378,129.1663,33899.0
2022-03-28 12:35:00,136.24,136.3,136.23,136.3,43328.0,129.2042,129.2611,129.1947,129.2611,43328.0
2022-03-28 12:40:00,136.3,136.33,136.29,136.3,37446.0,129.2611,129.2896,129.2516,129.2611,37446.0
2022-03-28 12:45:00,136.3,136.3,136.23,136.24,27873.0,129.2611,129.2611,129.1947,129.2042,27873.0
2022-03-28 12:50:00,136.23,136.28,136.22,136.25,47320.0,129.1947,129.2421,129.1852,129.2137,47320.0
2022-03-28 12:55:00,136.26,136.32,136.25,136.27,30262.0,129.2232,129.2801,129.2137,129.2327,30262.0
2022-03-28 13:00:00,136.27,136.29,136.24,136.26,31633.0,129.2327,129.2516,129.2042,129.2232,31633.0
2022-03-28 13:05:00,136.26,136.26,136.16,136.18,56716.0,129.2232,129.2232,129.1283,129.1473,56716.0
2022-03-28 13:10:00,136.18,136.25,136.17,136.25,27186.0,129.1473,129.2137,129.1378,129.2137,27186.0
2022-03-28 13:15:00,136.27,136.31,136.26,136.28,55450.0,129.2327,129.2706,129.2232,129.2421,55450.0
2022-03-28 13:20:00,136.29,136.39,136.27,136.38,26541.0,129.2516,129.3465,129.2327,129.337,26541.0
2022-03-28 13:25:00,136.37,136.42,136.31,136.39,71401.0,129.3275,129.3749,129.2706,129.3465,71401.0
2022-03-28 13:30:00,136.39,136.42,136.36,136.38,42788.0,129.3465,129.3749,129.318,129.337,42788.0
2022-03-28 13:35:00,136.38,136.4,136.31,136.4,31297.0,129.337,129.3559,129.2706,129.3559,31297.0
2022-03-28 13:40:00,136.4,136.4,136.34,136.35,23059.0,129.3559,129.3559,129.299,129.3085,23059.0
2022-03-28 13:45:00,136.36,136.4,136.31,136.38,16394.0,129.318,129.3559,129.2706,129.337,16394.0
2022-03-28 13:50:00,136.37,136.39,136.34,136.36,25555.0,129.3275,129.3465,129.299,129.318,25555.0
2022-03-28 13:55:00,136.36,136.39,136.3,136.38,29931.0,129.318,129.3465,129.2611,129.337,29931.0
2022-03-28 14:00:00,136.36,136.45,136.33,136.38,40295.0,129.318,129.4034,129.2896,129.337,40295.0
2022-03-28 14:05:00,136.35,136.47,136.33,136.44,20892.0,129.3085,129.4223,129.2896,129.3939,20892.0
2022-03-28 14:10:00,136.45,136.49,136.37,136.44,34021.0,129.4034,129.4413,129.3275,129.3939,34021.0
2022-03-28 14:15:00,136.44,136.45,136.4,136.4,34490.0,129.3939,129.4034,129.3559,129.3559,34490.0
2022-03-28 14:20:00,136.39,136.42,136.36,136.4,23971.0,129.3465,129.3749,129.318,129.3559,23971.0
2022-03-28 14:25:00,136.4,136.5,136.35,136.47,47010.0,129.3559,129.4508,129.3085,129.4223,47010.0
2022-03-28 14:30:00,136.47,136.5,136.44,136.49,25832.0,129.4223,129.4508,129.3939,129.4413,25832.0
2022-03-28 14:35:00,136.49,136.5,136.41,136.45,25355.0,129.4413,129.4508,129.3654,129.4034,25355.0
2022-03-28 14:40:00,136.46,136.67,136.44,136.55,117833.0,129.4128,129.612,129.3939,129.4982,117833.0
2022-03-28 14:45:00,136.55,136.61,136.54,136.59,49567.0,129.4982,129.5551,129.4887,129.5361,49567.0
2022-03-28 14:50:00,136.6,136.7,136.6,136.7,38648.0,129.5456,129.6405,129.5456,129.6405,38648.0
2022-03-28 14:55:00,136.69,136.77,136.66,136.77,51045.0,129.631,129.7068,129.6025,129.7068,51045.0
2022-03-28 15:00:00,136.77,136.77,136.6,136.64,31425.0,129.7068,129.7068,129.5456,129.5836,31425.0
2022-03-28 15:05:00,136.64,136.71,136.64,136.69,38047.0,129.5836,129.6499,129.5836,129.631,38047.0
2022-03-28 15:10:00,136.68,136.77,136.65,136.77,100894.0,129.6215,129.7068,129.593,129.7068,100894.0
2022-03-28 15:15:00,136.77,136.8,136.72,136.74,47028.0,129.7068,129.7353,129.6594,129.6784,47028.0
2022-03-28 15:20:00,136.75,136.88,136.75,136.86,57165.0,129.6879,129.8112,129.6879,129.7922,57165.0
2022-03-28 15:25:00,136.86,136.87,136.79,136.87,78283.0,129.7922,129.8017,129.7258,129.8017,78283.0
2022-03-28 15:30:00,136.86,136.95,136.81,136.94,127931.0,129.7922,129.8775,129.7448,129.8681,127931.0
2022-03-28 15:35:00,136.95,136.97,136.87,136.88,83448.0,129.8775,129.8965,129.8017,129.8112,83448.0
2022-03-28 15:40:00,136.88,136.99,136.82,136.96,99669.0,129.8112,129.9155,129.7543,129.887,99669.0
2022-03-28 15:45:00,136.95,137.06,136.93,137.06,187324.0,129.8775,129.9819,129.8586,129.9819,187324.0
2022-03-28 15:50:00,137.05,137.05,136.82,136.97,333607.0,129.9724,129.9724,129.7543,129.8965,333607.0
2022-03-28 15:55:00,136.97,137.3,136.92,137.27,346576.0,129.8965,130.2095,129.8491,130.181,346576.0
2022-03-29 09:30:00,138.4,138.95,138.1,138.55,302323.0,131.2527,131.7743,130.9682,131.3949,302323.0
2022-03-29 09:35:00,138.56,138.69,137.9,138.06,311082.0,131.4044,131.5277,130.7785,130.9302,311082.0
2022-03-29 09:40:00,138.06,138.14,137.85,138.05,224084.0,130.9302,131.0061,130.7311,130.9207,224084.0
2022-03-29 09:45:00,138.06,138.22,137.92,138.2,215971.0,130.9302,131.082,130.7975,131.063,215971.0
2022-03-29 09:50:00,138.21,138.35,138.11,138.24,153092.0,131.0725,131.2052,130.9776,131.1009,153092.0
2022-03-29 09:55:00,138.25,138.33,138.16,138.3,118561.0,131.1104,131.1863,131.0251,131.1578,118561.0
2022-03-29 10:00:00,138.31,138.34,138.11,138.14,166551.0,131.1673,131.1958,130.9776,131.0061,166551.0
2022-03-29 10:05:00,138.13,138.24,138.02,138.04,136553.0,130.9966,131.1009,130.8923,130.9113,136553.0
2022-03-29 10:10:00,138.05,138.11,137.92,137.97,100668.0,130.9207,130.9776,130.7975,130.8449,100668.0
2022-03-29 10:15:00,137.96,138.06,137.89,137.95,80960.0,130.8354,130.9302,130.769,130.8259,80960.0
2022-03-29 10:20:00,137.94,137.94,137.81,137.92,62261.0,130.8164,130.8164,130.6931,130.7975,62261.0
2022-03-29 10:25:00,137.92,138.15,137.9,138.15,129398.0,130.7975,131.0156,130.7785,131.0156,129398.0
2022-03-29 10:30:00,138.17,138.23,138.03,138.07,151245.0,131.0345,131.0914,130.9018,130.9397,151245.0
2022-03-29 10:35:00,138.06,138.1,137.87,138.03,166733.0,130.9302,130.9682,130.75,130.9018,166733.0
2022-03-29 10:40:00,138.04,138.16,137.91,138.09,164083.0,130.9113,131.0251,130.788,130.9587,164083.0
2022-03-29 10:45:00,138.09,138.18,137.97,138.02,144451.0,130.9587,131.044,130.8449,130.8923,144451.0
2022-03-29 10:50:00,138.02,138.11,137.89,137.96,108642.0,130.8923,130.9776,130.769,130.8354,108642.0
2022-03-29 10:55:00,137.95,138.17,137.93,138.02,81094.0,130.8259,131.0345,130.8069,130.8923,81094.0
2022-03-29 11:00:00,138.02,138.12,137.94,137.95,63805.0,130.8923,130.9871,130.8164,130.8259,63805.0
2022-03-29 11:05:00,137.95,137.97,137.88,137.88,43269.0,130.8259,130.8449,130.7595,130.7595,43269.0
2022-03-29 11:10:00,137.88,137.99,137.85,137.93,76393.0,130.7595,130.8638,130.7311,130.8069,76393.0
2022-03-29 11:15:00,137.95,138.04,137.92,137.93,102917.0,130.8259,130.9113,130.7975,130.8069,102917.0
2022-03-29 11:20:00,137.93,137.95,137.67,137.74,68516.0,130.8069,130.8259,130.5604,130.6267,68516.0
2022-03-29 11:25:00,137.73,137.86,137.71,137.81,51900.0,130.6173,130.7406,130.5983,130.6931,51900.0
2022-03-29 11:30:00,137.82,138.03,137.81,137.94,66828.0,130.7026,130.9018,130.6931,130.8164,66828.0
2022-03-29 11:35:00,137.93,138.0,137.88,137.88,99376.0,130.8069,130.8733,130.7595,130.7595,99376.0
2022-03-29 11:40:00,137.88,137.94,137.86,137.92,49825.0,130.7595,130.8164,130.7406,130.7975,49825.0
2022-03-29 11:45:00,137.93,137.97,137.85,137.97,43428.0,130.8069,130.8449,130.7311,130.8449,43428.0
2022-03-29 11:50:00,137.96,138.0,137.84,137.88,44293.0,130.8354,130.8733,130.7216,130.7595,44293.0
2022-03-29 11:55:00,137.87,137.88,137.73,137.77,35343.0,130.75,130.7595,130.6173,130.6552,35343.0
2022-03-29 12:00:00,137.78,137.79,137.67,137.68,63371.0,130.6647,130.6742,130.5604,130.5698,63371.0
2022-03-29 12:05:00,137.67,137.68,137.57,137.58,36927.0,130.5604,130.5698,130.4655,130.475,36927.0
2022-03-29 12:10:00,137.59,137.63,137.55,137.58,172068.0,130.4845,130.5224,130.4466,130.475,172068.0
2022-03-29 12:15:00,137.57,137.58,137.48,137.53,43466.0,130.4655,130.475,130.3802,130.4276,43466.0
2022-03-29 12:20:00,137.52,137.53,137.42,137.44,36787.0,130.4181,130.4276,130.3233,130.3422,36787.0
2022-03-29 12:25:00,137.44,137.49,137.39,137.42,153136.0,130.3422,130.3897,130.2948,130.3233,153136.0
2022-03-29 12:30:00,137.41,137.41,137.25,137.31,110132.0,130.3138,130.3138,130.1621,130.219,110132.0
2022-03-29 12:35:00,137.3,137.34,137.27,137.34,61624.0,130.2095,130.2474,130.181,130.2474,61624.0
2022-03-29 12:40:00,137.34,137.44,137.32,137.44,27682.0,130.2474,130.3422,130.2284,130.3422,27682.0
2022-03-29 12:45:00,137.44,137.52,137.43,137.48,70497.0,130.3422,130.4181,130.3328,130.3802,70497.0
2022-03-29 12:50:00,137.49,137.5,137.36,137.4,49636.0,130.3897,130.3991,130.2664,130.3043,49636.0
2022-03-29 12:55:00,137.41,137.44,137.37,137.4,26645.0,130.3138,130.3422,130.2759,130.3043,26645.0
2022-03-29 13:00:00,137.39,137.47,137.29,137.45,213165.0,130.2948,130.3707,130.2,130.3517,213165.0
2022-03-29 13:05:00,137.45,137.48,137.31,137.31,51081.0,130.3517,130.3802,130.219,130.219,51081.0
2022-03-29 13:10:00,137.35,137.45,137.35,137.41,28887.0,130.2569,130.3517,130.2569,130.3138,28887.0
2022-03-29 13:15:00,137.41,137.52,137.41,137.5,25810.0,130.3138,130.4181,130.3138,130.3991,25810.0
2022-03-29 13:20:00,137.5,137.5,137.32,137.37,49644.0,130.3991,130.3991,130.2284,130.2759,49644.0
2022-03-29 13:25:00,137.37,137.41,137.29,137.32,112645.0,130.2759,130.3138,130.2,130.2284,112645.0
2022-03-29 13:30:00,137.32,137.36,137.26,137.34,96238.0,130.2284,130.2664,130.1715,130.2474,96238.0
2022-03-29 13:35:00,137.35,137.45,137.34,137.43,47035.0,130.2569,130.3517,130.2474,130.3328,47035.0
2022-03-29 13:40:00,137.43,137.49,137.38,137.4,26617.0,130.3328,130.3897,130.2853,130.3043,26617.0
2022-03-29 13:45:00,137.41,137.5,137.35,137.45,55461.0,130.3138,130.3991,130.2569,130.3517,55461.0
2022-03-29 13:50:00,137.44,137.47,137.39,137.44,35268.0,130.3422,130.3707,130.2948,130.3422,35268.0
2022-03-29 13:55:00,137.45,137.5,137.42,137.49,63004.0,130.3517,130.3991,130.3233,130.3897,63004.0
2022-03-29 14:00:00,137.49,137.53,137.44,137.5,55903.0,130.3897,130.4276,130.3422,130.3991,55903.0
2022-03-29 14:05:00,137.5,137.58,137.47,137.58,33716.0,130.3991,130.475,130.3707,130.475,33716.0
2022-03-29 14:10:00,137.58,137.61,137.56,137.56,48911.0,130.475,130.5035,130.456,130.456,48911.0
2022-03-29 14:15:00,137.56,137.57,137.44,137.44,57532.0,130.456,130.4655,130.3422,130.3422,57532.0
2022-03-29 14:20:00,137.44,137.45,137.37,137.44,73095.0,130.3422,130.3517,130.2759,130.3422,73095.0
2022-03-29 14:25:00,137.44,137.47,137.39,137.47,47390.0,130.3422,130.3707,130.2948,130.3707,47390.0
2022-03-29 14:30:00,137.48,137.57,137.45,137.57,73594.0,130.3802,130.4655,130.3517,130.4655,73594.0
2022-03-29 14:35:00,137.57,137.68,137.57,137.64,78457.0,130.4655,130.5698,130.4655,130.5319,78457.0
2022-03-29 14:40:00,137.63,137.75,137.63,137.74,58313.0,130.5224,130.6362,130.5224,130.6267,58313.0
2022-03-29 14:45:00,137.74,137.75,137.64,137.73,82028.0,130.6267,130.6362,130.5319,130.6173,82028.0
2022-03-29 14:50:00,137.72,137.78,137.67,137.75,95632.0,130.6078,130.6647,130.5604,130.6362,95632.0
2022-03-29 14:55:00,137.76,137.79,137.68,137.71,81471.0,130.6457,130.6742,130.5698,130.5983,81471.0
2022-03-29 15:00:00,137.71,137.79,137.67,137.78,108117.0,130.5983,130.6742,130.5604,130.6647,108117.0
2022-03-29 15:05:00,137.78,137.91,137.78,137.9,84203.0,130.6647,130.788,130.6647,130.7785,84203.0
2022-03-29 15:10:00,137.9,138.01,137.87,137.92,95877.0,130.7785,130.8828,130.75,130.7975,95877.0
2022-03-29 15:15:00,137.92,137.96,137.86,137.91,92465.0,130.7975,130.8354,130.7406,130.788,92465.0
2022-03-29 15:20:00,137.92,138.04,137.92,137.95,155093.0,130.7975,130.9113,130.7975,130.8259,155093.0
2022-03-29 15:25:00,137.94,138.01,137.88,137.99,172747.0,130.8164,130.8828,130.7595,130.8638,172747.0
2022-03-29 15:30:00,137.98,138.09,137.93,138.09,147393.0,130.8544,130.9587,130.8069,130.9587,147393.0
2022-03-29 15:35:00,138.09,138.17,138.04,138.04,207709.0,130.9587,131.0345,130.9113,130.9113,207709.0
2022-03-29 15:40:00,138.05,138.06,137.89,138.01,180669.0,130.9207,130.9302,130.769,130.8828,180669.0
2022-03-29 15:45:00,138.01,138.16,137.98,138.11,423287.0,130.8828,131.0251,130.8544,130.9776,423287.0
2022-03-29 15:50:00,138.11,138.13,137.9,137.98,1023541.0,130.9776,130.9966,130.7785,130.8544,1023541.0
2022-03-29 15:55:00,137.98,138.1,137.93,138.08,1266835.0,130.8544,130.9682,130.8069,130.9492,1266835.0
2022-03-30 09:30:00,138.09,138.7,138.08,138.62,299240.0,130.9587,131.5372,130.9492,131.4613,299240.0
2022-03-30 09:35:00,138.61,138.76,138.52,138.57,436749.0,131.4518,131.5941,131.3665,131.4139,436749.0
2022-03-30 09:40:00,138.57,138.64,138.45,138.6,235691.0,131.4139,131.4803,131.3001,131.4423,235691.0
2022-03-30 09:45:00,138.6,138.65,138.47,138.56,276623.0,131.4423,131.4898,131.319,131.4044,276623.0
2022-03-30 09:50:00,138.56,138.66,138.4,138.62,271479.0,131.4044,131.4992,131.2527,131.4613,271479.0
2022-03-30 09:55:00,138.62,138.77,138.54,138.74,178590.0,131.4613,131.6036,131.3854,131.5751,178590.0
2022-03-30 10:00:00,138.75,138.89,138.73,138.87,135261.0,131.5846,131.7174,131.5656,131.6984,135261.0
2022-03-30 10:05:00,138.84,138.89,138.53,138.59,131571.0,131.6699,131.7174,131.3759,131.4329,131571.0
2022-03-30 10:10:00,138.6,138.6,138.36,138.37,97869.0,131.4423,131.4423,131.2147,131.2242,97869.0
2022-03-30 10:15:00,138.37,138.47,138.25,138.29,101767.0,131.2242,131.319,131.1104,131.1483,101767.0
2022-03-30 10:20:00,138.29,138.32,138.06,138.17,87410.0,131.1483,131.1768,130.9302,131.0345,87410.0
2022-03-30 10:25:00,138.17,138.19,138.02,138.08,84754.0,131.0345,131.0535,130.8923,130.9492,84754.0
2022-03-30 10:30:00,138.08,138.11,137.95,138.04,127555.0,130.9492,130.9776,130.8259,130.9113,127555.0
2022-03-30 10:35:00,138.05,138.14,137.98,138.14,134848.0,130.9207,131.0061,130.8544,131.0061,134848.0
2022-03-30 10:40:00,138.13,138.25,138.03,138.21,87100.0,130.9966,131.1104,130.9018,131.0725,87100.0
2022-03-30 10:45:00,138.2,138.39,138.2,138.35,64549.0,131.063,131.2432,131.063,131.2052,64549.0
2022-03-30 10:50:00,138.36,138.48,138.35,138.43,107893.0,131.2147,131.3285,131.2052,131.2811,107893.0
2022-03-30 10:55:00,138.43,138.48,138.35,138.4,105842.0,131.2811,131.3285,131.2052,131.2527,105842.0
2022-03-30 11:00:00,138.4,138.47,138.34,138.46,81091.0,131.2527,131.319,131.1958,131.3096,81091.0
2022-03-30 11:05:00,138.47,138.53,138.39,138.39,91317.0,131.319,131.3759,131.2432,131.2432,91317.0
2022-03-30 11:10:00,138.39,138.46,138.26,138.43,98778.0,131.2432,131.3096,131.1199,131.2811,98778.0
2022-03-30 11:15:00,138.43,138.64,138.4,138.59,115238.0,131.2811,131.4803,131.2527,131.4329,115238.0
2022-03-30 11:20:00,138.59,138.64,138.57,138.61,116820.0,131.4329,131.4803,131.4139,131.4518,116820.0
2022-03-30 11:25:00,138.61,138.62,138.52,138.53,71314.0,131.4518,131.4613,131.3665,131.3759,71314.0
2022-03-30 11:30:00,138.54,138.59,138.51,138.59,63575.0,131.3854,131.4329,131.357,131.4329,63575.0
2022-03-30 11:35:00,138.59,138.68,138.55,138.56,59234.0,131.4329,131.5182,131.3949,131.4044,59234.0
2022-03-30 11:40:00,138.57,138.7,138.53,138.63,102603.0,131.4139,131.5372,131.3759,131.4708,102603.0
2022-03-30 11:45:00,138.63,138.67,138.53,138.59,51793.0,131.4708,131.5087,131.3759,131.4329,51793.0
2022-03-30 11:50:00,138.59,138.61,138.51,138.52,49396.0,131.4329,131.4518,131.357,131.3665,49396.0
2022-03-30 11:55:00,138.53,138.53,138.4,138.48,58718.0,131.3759,131.3759,131.2527,131.3285,58718.0
2022-03-30 12:00:00,138.48,138.6,138.48,138.52,57858.0,131.3285,131.4423,131.3285,131.3665,57858.0
2022-03-30 12:05:00,138.51,138.52,138.36,138.38,57045.0,131.357,131.3665,131.2147,131.2337,57045.0
2022-03-30 12:10:00,138.39,138.46,138.35,138.42,38770.0,131.2432,131.3096,131.2052,131.2716,38770.0
2022-03-30 12:15:00,138.42,138.44,138.38,138.43,58832.0,131.2716,131.2906,131.2337,131.2811,58832.0
2022-03-30 12:20:00,138.44,138.46,138.37,138.38,65650.0,131.2906,131.3096,131.2242,131.2337,65650.0
2022-03-30 12:25:00,138.38,138.4,138.34,138.39,41711.0,131.2337,131.2527,131.1958,131.2432,41711.0
2022-03-30 12:30:00,138.4,138.41,138.36,138.38,38679.0,131.2527,131.2621,131.2147,131.2337,38679.0
2022-03-30 12:35:00,138.39,138.4,138.35,138.37,32694.0,131.2432,131.2527,131.2052,131.2242,32694.0
2022-03-30 12:40:00,138.39,138.39,138.3,138.36,31400.0,131.2432,131.2432,131.1578,131.2147,31400.0
2022-03-30 12:45:00,138.35,138.38,138.29,138.29,35496.0,131.2052,131.2337,131.1483,131.1483,35496.0
2022-03-30 12:50:00,138.3,138.31,138.17,138.19,36211.0,131.1578,131.1673,131.0345,131.0535,36211.0
2022-03-30 12:55:00,138.2,138.21,138.1,138.1,48731.0,131.063,131.0725,130.9682,130.9682,48731.0
2022-03-30 13:00:00,138.1,138.13,137.98,137.99,49731.0,130.9682,130.9966,130.8544,130.8638,49731.0
2022-03-30 13:05:00,137.98,137.98,137.89,137.91,80128.0,130.8544,130.8544,130.769,130.788,80128.0
2022-03-30 13:10:00,137.92,137.95,137.89,137.92,42830.0,130.7975,130.8259,130.769,130.7975,42830.0
2022-03-30 13:15:00,137.93,137.97,137.91,137.95,58668.0,130.8069,130.8449,130.788,130.8259,58668.0
2022-03-30 13:20:00,137.95,137.97,137.87,137.92,48673.0,130.8259,130.8449,130.75,130.7975,48673.0
2022-03-30 13:25:00,137.91,137.94,137.87,137.93,38618.0,130.788,130.8164,130.75,130.8069,38618.0
2022-03-30 13:30:00,137.93,137.99,137.89,137.9,60684.0,130.8069,130.8638,130.769,130.7785,60684.0
2022-03-30 13:35:00,137.9,137.96,137.88,137.92,89565.0,130.7785,130.8354,130.7595,130.7975,89565.0
2022-03-30 13:40:00,137.93,137.97,137.89,137.96,61419.0,130.8069,130.8449,130.769,130.8354,61419.0
2022-03-30 13:45:00,137.95,138.0,137.91,137.97,106282.0,130.8259,130.8733,130.788,130.8449,106282.0
2022-03-30 13:50:00,137.97,138.01,137.94,137.98,71939.0,130.8449,130.8828,130.8164,130.8544,71939.0
2022-03-30 13:55:00,137.98,137.99,137.9,137.96,70754.0,130.8544,130.8638,130.7785,130.8354,70754.0
2022-03-30 14:00:00,137.96,138.1,137.96,138.09,85724.0,130.8354,130.9682,130.8354,130.9587,85724.0
2022-03-30 14:05:00,138.08,138.14,138.01,138.11,77361.0,130.9492,131.0061,130.8828,130.9776,77361.0
2022-03-30 14:10:00,138.11,138.15,138.09,138.12,84086.0,130.9776,131.0156,130.9587,130.9871,84086.0
2022-03-30 14:15:00,138.12,138.12,138.02,138.02,56795.0,130.9871,130.9871,130.8923,130.8923,56795.0
2022-03-30 14:20:00,138.03,138.04,137.98,138.03,53554.0,130.9018,130.9113,130.8544,130.9018,53554.0
2022-03-30 14:25:00,138.03,138.09,138.01,138.06,76677.0,130.9018,130.9587,130.8828,130.9302,76677.0
2022-03-30 14:30:00,138.05,138.11,138.02,138.02,50643.0,130.9207,130.9776,130.8923,130.8923,50643.0
2022-03-30 14:35:00,138.02,138.05,138.0,138.02,57510.0,130.8923,130.9207,130.8733,130.8923,57510.0
2022-03-30 14:40:00,138.03,138.03,137.9,137.93,65730.0,130.9018,130.9018,130.7785,130.8069,65730.0
2022-03-30 14:45:00,137.93,137.97,137.88,137.93,67123.0,130.8069,130.8449,130.7595,130.8069,67123.0
2022-03-30 14:50:00,137.93,137.97,137.87,137.92,65240.0,130.8069,130.8449,130.75,130.7975,65240.0
2022-03-30 14:55:00,137.93,137.97,137.88,137.89,86748.0,130.8069,130.8449,130.7595,130.769,86748.0
2022-03-30 15:00:00,137.9,137.91,137.84,137.89,89607.0,130.7785,130.788,130.7216,130.769,89607.0
2022-03-30 15:05:00,137.88,137.92,137.82,137.87,159848.0,130.7595,130.7975,130.7026,130.75,159848.0
2022-03-30 15:10:00,137.86,137.9,137.76,137.84,129568.0,130.7406,130.7785,130.6457,130.7216,129568.0
2022-03-30 15:15:00,137.84,137.87,137.71,137.78,119664.0,130.7216,130.75,130.5983,130.6647,119664.0
2022-03-30 15:20:00,137.75,137.78,137.64,137.68,225418.0,130.6362,130.6647,130.5319,130.5698,225418.0
2022-03-30 15:25:00,137.68,137.85,137.67,137.84,152388.0,130.5698,130.7311,130.5604,130.7216,152388.0
2022-03-30 15:30:00,137.85,137.92,137.79,137.86,313019.0,130.7311,130.7975,130.6742,130.7406,313019.0
2022-03-30 15:35:00,137.86,138.0,137.84,137.85,209659.0,130.7406,130.8733,130.7216,130.7311,209659.0
2022-03-30 15:40:00,137.85,137.93,137.77,137.83,211272.0,130.7311,130.8069,130.6552,130.7121,211272.0
2022-03-30 15:45:00,137.84,138.11,137.84,138.02,287692.0,130.7216,130.9776,130.7216,130.8923,287692.0
2022-03-30 15:50:00,138.02,138.03,137.89,137.96,432043.0,130.8923,130.9018,130.769,130.8354,432043.0
2022-03-30 15:55:00,137.96,138.4,137.96,138.38,567987.0,130.8354,131.2527,130.8354,131.2337,567987.0
2022-03-31 09:30:00,138.11,138.24,137.88,138.0,196800.0,130.9776,131.1009,130.7595,130.8733,196800.0
2022-03-31 09:35:00,137.99,138.17,137.74,138.15,260340.0,130.8638,131.0345,130.6267,131.0156,260340.0
2022-03-31 09:40:00,138.14,138.32,138.05,138.05,423805.0,131.0061,131.1768,130.9207,130.9207,423805.0
2022-03-31 09:45:00,138.06,138.09,137.88,137.97,187489.0,130.9302,130.9587,130.7595,130.8449,187489.0
2022-03-31 09:50:00,137.97,138.13,137.89,138.13,193237.0,130.8449,130.9966,130.769,130.9966,193237.0
2022-03-31 09:55:00,138.14,138.71,138.14,138.67,210723.0,131.0061,131.5467,131.0061,131.5087,210723.0
2022-03-31 10:00:00,138.69,138.75,138.49,138.51,274344.0,131.5277,131.5846,131.338,131.357,274344.0
2022-03-31 10:05:00,138.51,138.74,138.51,138.58,154011.0,131.357,131.5751,131.357,131.4234,154011.0
2022-03-31 10:10:00,138.57,138.72,138.54,138.63,128892.0,131.4139,131.5561,131.3854,131.4708,128892.0
2022-03-31 10:15:00,138.64,138.68,138.43,138.5,156056.0,131.4803,131.5182,131.2811,131.3475,156056.0
2022-03-31 10:20:00,138.49,138.57,138.31,138.34,186581.0,131.338,131.4139,131.1673,131.1958,186581.0
2022-03-31 10:25:00,138.33,138.55,138.33,138.51,198928.0,131.1863,131.3949,131.1863,131.357,198928.0
2022-03-31 10:30:00,138.51,138.52,138.2,138.34,151411.0,131.357,131.3665,131.063,131.1958,151411.0
2022-03-31 10:35:00,138.35,138.45,138.17,138.22,128659.0,131.2052,131.3001,131.0345,131.082,128659.0
2022-03-31 10:40:00,138.21,138.25,138.1,138.18,85266.0,131.0725,131.1104,130.9682,131.044,85266.0
2022-03-31 10:45:00,138.18,138.39,138.16,138.28,203890.0,131.044,131.2432,131.0251,131.1389,203890.0
2022-03-31 10:50:00,138.27,138.29,138.19,138.23,104427.0,131.1294,131.1483,131.0535,131.0914,104427.0
2022-03-31 10:55:00,138.24,138.47,138.24,138.43,118592.0,131.1009,131.319,131.1009,131.2811,118592.0
2022-03-31 11:00:00,138.43,138.5,138.34,138.41,105870.0,131.2811,131.3475,131.1958,131.2621,105870.0
2022-03-31 11:05:00,138.41,138.47,138.35,138.44,105799.0,131.2621,131.319,131.2052,131.2906,105799.0
2022-03-31 11:10:00,138.44,138.53,138.41,138.5,211887.0,131.2906,131.3759,131.2621,131.3475,211887.0
2022-03-31 11:15:00,138.51,138.55,138.43,138.47,145121.0,131.357,131.3949,131.2811,131.319,145121.0
2022-03-31 11:20:00,138.47,138.53,138.4,138.44,84486.0,131.319,131.3759,131.2527,131.2906,84486.0
2022-03-31 11:25:00,138.44,138.52,138.39,138.51,88726.0,131.2906,131.3665,131.2432,131.357,88726.0
2022-03-31 11:30:00,138.51,138.56,138.46,138.5,81424.0,131.357,131.4044,131.3096,131.3475,81424.0
2022-03-31 11:35:00,138.51,138.51,138.36,138.46,131439.0,131.357,131.357,131.2147,131.3096,131439.0
2022-03-31 11:40:00,138.47,138.61,138.46,138.59,129451.0,131.319,131.4518,131.3096,131.4329,129451.0
2022-03-31 11:45:00,138.58,138.65,138.54,138.63,78905.0,131.4234,131.4898,131.3854,131.4708,78905.0
2022-03-31 11:50:00,138.63,138.69,138.61,138.68,134295.0,131.4708,131.5277,131.4518,131.5182,134295.0
2022-03-31 11:55:00,138.67,138.79,138.67,138.78,125936.0,131.5087,131.6225,131.5087,131.613,125936.0
2022-03-31 12:00:00,138.77,138.81,138.66,138.66,145154.0,131.6036,131.6415,131.4992,131.4992,145154.0
2022-03-31 12:05:00,138.67,138.71,138.63,138.71,77651.0,131.5087,131.5467,131.4708,131.5467,77651.0
2022-03-31 12:10:00,138.7,138.71,138.52,138.57,58953.0,131.5372,131.5467,131.3665,131.4139,58953.0
2022-03-31 12:15:00,138.56,138.63,138.54,138.59,51128.0,131.4044,131.4708,131.3854,131.4329,51128.0
2022-03-31 12:20:00,138.58,138.58,138.46,138.47,49182.0,131.4234,131.4234,131.3096,131.319,49182.0
2022-03-31 12:25:00,138.47,138.49,138.4,138.48,64458.0,131.319,131.338,131.2527,131.3285,64458.0
2022-03-31 12:30:00,138.48,138.55,138.44,138.46,62534.0,131.3285,131.3949,131.2906,131.3096,62534.0
2022-03-31 12:35:00,138.47,138.58,138.45,138.48,66135.0,131.319,131.4234,131.3001,131.3285,66135.0
2022-03-31 12:40:00,138.49,138.63,138.49,138.62,51231.0,131.338,131.4708,131.338,131.4613,51231.0
2022-03-31 12:45:00,138.62,138.67,138.61,138.66,47718.0,131.4613,131.5087,131.4518,131.4992,47718.0
2022-03-31 12:50:00,138.67,138.68,138.52,138.53,64035.0,131.5087,131.5182,131.3665,131.3759,64035.0
2022-03-31 12:55:00,138.54,138.61,138.48,138.53,43249.0,131.3854,131.4518,131.3285,131.3759,43249.0
2022-03-31 13:00:00,138.53,138.56,138.47,138.48,71570.0,131.3759,131.4044,131.319,131.3285,71570.0
2022-03-31 13:05:00,138.49,138.54,138.47,138.48,115452.0,131.338,131.3854,131.319,131.3285,115452.0
2022-03-31 13:10:00,138.48,138.53,138.4,138.5,350713.0,131.3285,131.3759,131.2527,131.3475,350713.0
2022-03-31 13:15:00,138.5,138.6,138.43,138.57,67310.0,131.3475,131.4423,131.2811,131.4139,67310.0
2022-03-31 13:20:00,138.57,138.57,138.49,138.53,68083.0,131.4139,131.4139,131.338,131.3759,68083.0
2022-03-31 13:25:00,138.53,138.65,138.5,138.63,71797.0,131.3759,131.4898,131.3475,131.4708,71797.0
2022-03-31 13:30:00,138.62,138.65,138.56,138.61,69580.0,131.4613,131.4898,131.4044,131.4518,69580.0
2022-03-31 13:35:00,138.6,138.6,138.5,138.53,48565.0,131.4423,131.4423,131.3475,131.3759,48565.0
2022-03-31 13:40:00,138.54,138.66,138.53,138.6,46204.0,131.3854,131.4992,131.3759,131.4423,46204.0
2022-03-31 13:45:00,138.6,138.63,138.56,138.6,57283.0,131.4423,131.4708,131.4044,131.4423,57283.0
2022-03-31 13:50:00,138.6,138.69,138.6,138.62,74212.0,131.4423,131.5277,131.4423,131.4613,74212.0
2022-03-31 13:55:00,138.62,138.67,138.58,138.6,79192.0,131.4613,131.5087,131.4234,131.4423,79192.0
2022-03-31 14:00:00,138.6,138.6,138.47,138.49,58760.0,131.4423,131.4423,131.319,131.338,58760.0
2022-03-31 14:05:00,138.49,138.53,138.41,138.46,88483.0,131.338,131.3759,131.2621,131.3096,88483.0
2022-03-31 14:10:00,138.45,138.45,138.36,138.37,95649.0,131.3001,131.3001,131.2147,131.2242,95649.0
2022-03-31 14:15:00,138.37,138.4,138.31,138.37,75291.0,131.2242,131.2527,131.1673,131.2242,75291.0
2022-03-31 14:20:00,138.36,138.42,138.35,138.41,74807.0,131.2147,131.2716,131.2052,131.2621,74807.0
2022-03-31 14:25:00,138.42,138.47,138.32,138.46,207672.0,131.2716,131.319,131.1768,131.3096,207672.0
2022-03-31 14:30:00,138.46,138.46,138.3,138.3,78904.0,131.3096,131.3096,131.1578,131.1578,78904.0
2022-03-31 14:35:00,138.31,138.34,138.24,138.31,141138.0,131.1673,131.1958,131.1009,131.1673,141138.0
2022-03-31 14:40:00,138.32,138.34,138.21,138.28,110556.0,131.1768,131.1958,131.0725,131.1389,110556.0
2022-03-31 14:45:00,138.29,138.37,138.24,138.27,177770.0,131.1483,131.2242,131.1009,131.1294,177770.0
2022-03-31 14:50:00,138.27,138.3,138.23,138.25,90995.0,131.1294,131.1578,131.0914,131.1104,90995.0
2022-03-31 14:55:00,138.25,138.39,138.23,138.39,144029.0,131.1104,131.2432,131.0914,131.2432,144029.0
2022-03-31 15:00:00,138.39,138.52,138.39,138.43,157251.0,131.2432,131.3665,131.2432,131.2811,157251.0
2022-03-31 15:05:00,138.43,138.49,138.39,138.45,148322.0,131.2811,131.338,131.2432,131.3001,148322.0
2022-03-31 15:10:00,138.46,138.46,138.29,138.32,138344.0,131.3096,131.3096,131.1483,131.1768,138344.0
2022-03-31 15:15:00,138.32,138.34,138.17,138.2,217350.0,131.1768,131.1958,131.0345,131.063,217350.0
2022-03-31 15:20:00,138.2,138.2,137.95,137.96,201935.0,131.063,131.063,130.8259,130.8354,201935.0
2022-03-31 15:25:00,137.96,137.99,137.83,137.9,201054.0,130.8354,130.8638,130.7121,130.7785,201054.0
2022-03-31 15:30:00,137.9,137.93,137.65,137.71,284981.0,130.7785,130.8069,130.5414,130.5983,284981.0
2022-03-31 15:35:00,137.72,137.84,137.63,137.75,310418.0,130.6078,130.7216,130.5224,130.6362,310418.0
2022-03-31 15:40:00,137.75,137.75,137.46,137.48,306035.0,130.6362,130.6362,130.3612,130.3802,306035.0
2022-03-31 15:45:00,137.49,137.55,137.33,137.34,676815.0,130.3897,130.4466,130.2379,130.2474,676815.0
2022-03-31 15:50:00,137.33,137.45,137.22,137.32,1055502.0,130.2379,130.3517,130.1336,130.2284,1055502.0
2022-03-31 15:55:00,137.32,137.34,136.75,136.86,1870101.0,130.2284,130.2474,129.6879,129.7922,1870101.0
2022-04-01 09:30:00,137.33,137.38,136.45,136.52,257116.0,130.2379,130.2853,129.4034,129.4698,257116.0
2022-04-01 09:35:00,136.52,137.24,136.49,136.99,712064.0,129.4698,130.1526,129.4413,129.9155,712064.0
2022-04-01 09:40:00,136.99,137.08,136.9,136.92,371583.0,129.9155,130.0008,129.8301,129.8491,371583.0
2022-04-01 09:45:00,136.93,137.25,136.92,137.23,253929.0,129.8586,130.1621,129.8491,130.1431,253929.0
2022-04-01 09:50:00,137.23,137.35,136.94,136.95,317537.0,130.1431,130.2569,129.8681,129.8775,317537.0
2022-04-01 09:55:00,136.96,137.16,136.92,137.14,210312.0,129.887,130.0767,129.8491,130.0577,210312.0
2022-04-01 10:00:00,137.14,137.3,137.07,137.28,207803.0,130.0577,130.2095,129.9913,130.1905,207803.0
2022-04-01 10:05:00,137.27,137.35,137.12,137.13,185033.0,130.181,130.2569,130.0388,130.0482,185033.0
2022-04-01 10:10:00,137.13,137.41,137.12,137.36,186403.0,130.0482,130.3138,130.0388,130.2664,186403.0
2022-04-01 10:15:00,137.36,137.4,137.2,137.23,223858.0,130.2664,130.3043,130.1146,130.1431,223858.0
2022-04-01 10:20:00,137.24,137.29,136.97,136.99,167797.0,130.1526,130.2,129.8965,129.9155,167797.0
2022-04-01 10:25:00,136.99,137.02,136.82,136.84,118650.0,129.9155,129.9439,129.7543,129.7732,118650.0
2022-04-01 10:30:00,136.84,136.96,136.77,136.84,202490.0,129.7732,129.887,129.7068,129.7732,202490.0
2022-04-01 10:35:00,136.84,136.88,136.8,136.86,135771.0,129.7732,129.8112,129.7353,129.7922,135771.0
2022-04-01 10:40:00,136.85,136.9,136.75,136.8,204110.0,129.7827,129.8301,129.6879,129.7353,204110.0
2022-04-01 10:45:00,136.81,137.03,136.81,136.94,155075.0,129.7448,129.9534,129.7448,129.8681,155075.0
2022-04-01 10:50:00,136.94,137.15,136.92,137.14,129006.0,129.8681,130.0672,129.8491,130.0577,129006.0
2022-04-01 10:55:00,137.15,137.18,137.06,137.15,460430.0,130.0672,130.0957,129.9819,130.0672,460430.0
2022-04-01 11:00:00,137.15,137.2,137.05,137.1,178993.0,130.0672,130.1146,129.9724,130.0198,178993.0
2022-04-01 11:05:00,137.09,137.11,137.0,137.08,265336.0,130.0103,130.0293,129.925,130.0008,265336.0
2022-04-01 11:10:00,137.08,137.18,137.03,137.08,117232.0,130.0008,130.0957,129.9534,130.0008,117232.0
2022-04-01 11:15:00,137.07,137.24,137.05,137.17,130307.0,129.9913,130.1526,129.9724,130.0862,130307.0
2022-04-01 11:20:00,137.16,137.29,137.15,137.27,152847.0,130.0767,130.2,130.0672,130.181,152847.0
2022-04-01 11:25:00,137.27,137.35,137.18,137.24,173008.0,130.181,130.2569,130.0957,130.1526,173008.0
2022-04-01 11:30:00,137.24,137.26,137.14,137.25,246690.0,130.1526,130.1715,130.0577,130.1621,246690.0
2022-04-01 11:35:00,137.25,137.26,137.06,137.11,220654.0,130.1621,130.1715,129.9819,130.0293,220654.0
2022-04-01 11:40:00,137.1,137.1,136.93,136.96,98613.0,130.0198,130.0198,129.8586,129.887,98613.0
2022-04-01 11:45:00,136.95,137.09,136.93,137.07,109683.0,129.8775,130.0103,129.8586,129.9913,109683.0
2022-04-01 11:50:00,137.07,137.18,136.98,137.13,181764.0,129.9913,130.0957,129.906,130.0482,181764.0
2022-04-01 11:55:00,137.13,137.13,136.99,137.06,105474.0,130.0482,130.0482,129.9155,129.9819,105474.0
2022-04-01 12:00:00,137.05,137.07,136.97,137.05,119970.0,129.9724,129.9913,129.8965,129.9724,119970.0
2022-04-01 12:05:00,137.04,137.04,136.85,136.91,102999.0,129.9629,129.9629,129.7827,129.8396,102999.0
2022-04-01 12:10:00,136.9,136.95,136.82,136.95,95208.0,129.8301,129.8775,129.7543,129.8775,95208.0
2022-04-01 12:15:00,136.95,137.0,136.93,136.95,113630.0,129.8775,129.925,129.8586,129.8775,113630.0
2022-04-01 12:20:00,136.95,136.99,136.9,136.93,92061.0,129.8775,129.9155,129.8301,129.8586,92061.0
2022-04-01 12:25:00,136.93,136.98,136.87,136.97,83279.0,129.8586,129.906,129.8017,129.8965,83279.0
2022-04-01 12:30:00,136.96,136.96,136.78,136.85,82921.0,129.887,129.887,129.7163,129.7827,82921.0
2022-04-01 12:35:00,136.85,136.97,136.84,136.94,53838.0,129.7827,129.8965,129.7732,129.8681,53838.0
2022-04-01 12:40:00,136.94,137.06,136.82,137.05,104468.0,129.8681,129.9819,129.7543,129.9724,104468.0
2022-04-01 12:45:00,137.06,137.13,137.0,137.12,71467.0,129.9819,130.0482,129.925,130.0388,71467.0
2022-04-01 12:50:00,137.12,137.13,137.04,137.13,92924.0,130.0388,130.0482,129.9629,130.0482,92924.0
2022-04-01 12:55:00,137.13,137.19,137.09,137.14,130520.0,130.0482,130.1052,130.0103,130.0577,130520.0
2022-04-01 13:00:00,137.13,137.17,137.04,137.09,95436.0,130.0482,130.0862,129.9629,130.0103,95436.0
2022-04-01 13:05:00,137.1,137.15,137.07,137.07,114377.0,130.0198,130.0672,129.9913,129.9913,114377.0
2022-04-01 13:10:00,137.08,137.08,136.99,137.04,94820.0,130.0008,130.0008,129.9155,129.9629,94820.0
2022-04-01 13:15:00,137.04,137.05,136.99,137.03,66244.0,129.9629,129.9724,129.9155,129.9534,66244.0
2022-04-01 13:20:00,137.03,137.03,136.85,137.01,101037.0,129.9534,129.9534,129.7827,129.9344,101037.0
2022-04-01 13:25:00,137.01,137.04,136.97,137.03,75915.0,129.9344,129.9629,129.8965,129.9534,75915.0
2022-04-01 13:30:00,137.03,137.11,137.02,137.06,91742.0,129.9534,130.0293,129.9439,129.9819,91742.0
2022-04-01 13:35:00,137.06,137.27,137.04,137.25,157504.0,129.9819,130.181,129.9629,130.1621,157504.0
2022-04-01 13:40:00,137.25,137.36,137.23,137.27,129006.0,130.1621,130.2664,130.1431,130.181,129006.0
2022-04-01 13:45:00,137.26,137.38,137.24,137.37,109756.0,130.1715,130.2853,130.1526,130.2759,109756.0
2022-04-01 13:50:00,137.36,137.37,137.27,137.33,121535.0,130.2664,130.2759,130.181,130.2379,121535.0
2022-04-01 13:55:00,137.33,137.48,137.3,137.46,111414.0,130.2379,130.3802,130.2095,130.3612,111414.0
2022-04-01 14:00:00,137.46,137.71,137.43,137.68,106590.0,130.3612,130.5983,130.3328,130.5698,106590.0
2022-04-01 14:05:00,137.69,137.81,137.6,137.7,200174.0,130.5793,130.6931,130.494,130.5888,200174.0
2022-04-01 14:10:00,137.69,137.74,137.64,137.74,106900.0,130.5793,130.6267,130.5319,130.6267,106900.0
2022-04-01 14:15:00,137.74,137.8,137.69,137.7,144732.0,130.6267,130.6836,130.5793,130.5888,144732.0
2022-04-01 14:20:00,137.69,137.82,137.69,137.78,153315.0,130.5793,130.7026,130.5793,130.6647,153315.0
2022-04-01 14:25:00,137.78,137.93,137.77,137.91,247382.0,130.6647,130.8069,130.6552,130.788,247382.0
2022-04-01 14:30:00,137.91,138.03,137.88,137.97,152310.0,130.788,130.9018,130.7595,130.8449,152310.0
2022-04-01 14:35:00,137.97,137.99,137.85,137.9,129023.0,130.8449,130.8638,130.7311,130.7785,129023.0
2022-04-01 14:40:00,137.9,138.07,137.9,138.07,56661.0,130.7785,130.9397,130.7785,130.9397,56661.0
2022-04-01 14:45:00,138.07,138.12,138.01,138.02,83566.0,130.9397,130.9871,130.8828,130.8923,83566.0
2022-04-01 14:50:00,138.02,138.03,137.94,137.95,49234.0,130.8923,130.9018,130.8164,130.8259,49234.0
2022-04-01 14:55:00,137.97,137.99,137.87,137.9,82997.0,130.8449,130.8638,130.75,130.7785,82997.0
2022-04-01 15:00:00,137.9,138.08,137.88,137.94,259439.0,130.7785,130.9492,130.7595,130.8164,259439.0
2022-04-01 15:05:00,137.94,138.03,137.91,137.93,89153.0,130.8164,130.9018,130.788,130.8069,89153.0
2022-04-01 15:10:00,137.93,137.96,137.81,137.93,235579.0,130.8069,130.8354,130.6931,130.8069,235579.0
2022-04-01 15:15:00,137.92,137.99,137.71,137.71,313036.0,130.7975,130.8638,130.5983,130.5983,313036.0
2022-04-01 15:20:00,137.71,137.79,137.65,137.72,349896.0,130.5983,130.6742,130.5414,130.6078,349896.0
2022-04-01 15:25:00,137.72,137.77,137.65,137.69,324482.0,130.6078,130.6552,130.5414,130.5793,324482.0
2022-04-01 15:30:00,137.7,137.77,137.51,137.57,319155.0,130.5888,130.6552,130.4086,130.4655,319155.0
2022-04-01 15:35:00,137.57,137.65,137.52,137.6,279813.0,130.4655,130.5414,130.4181,130.494,279813.0
2022-04-01 15:40:00,137.59,137.73,137.53,137.61,342228.0,130.4845,130.6173,130.4276,130.5035,342228.0
2022-04-01 15:45:00,137.6,137.72,137.54,137.7,284132.0,130.494,130.6078,130.4371,130.5888,284132.0
2022-04-01 15:50:00,137.7,138.05,137.69,137.96,524157.0,130.5888,130.9207,130.5793,130.8354,524157.0
2022-04-01 15:55:00,137.95,138.08,137.89,138.02,1491264.0,130.8259,130.9492,130.769,130.8923,1491264.0
2022-04-04 09:30:00,137.76,138.0,137.44,137.47,235865.0,130.6457,130.8733,130.3422,130.3707,235865.0
2022-04-04 09:35:00,137.47,137.57,137.2,137.29,396662.0,130.3707,130.4655,130.1146,130.2,396662.0
2022-04-04 09:40:00,137.3,137.57,137.26,137.34,254077.0,130.2095,130.4655,130.1715,130.2474,254077.0
2022-04-04 09:45:00,137.35,137.43,137.02,137.03,193341.0,130.2569,130.3328,129.9439,129.9534,193341.0
2022-04-04 09:50:00,137.02,137.2,137.02,137.18,194154.0,129.9439,130.1146,129.9439,130.0957,194154.0
2022-04-04 09:55:00,137.2,137.35,137.13,137.16,141708.0,130.1146,130.2569,130.0482,130.0767,141708.0
2022-04-04 10:00:00,137.17,137.18,136.97,136.99,178209.0,130.0862,130.0957,129.8965,129.9155,178209.0
2022-04-04 10:05:00,137.01,137.23,137.01,137.19,192669.0,129.9344,130.1431,129.9344,130.1052,192669.0
2022-04-04 10:10:00,137.2,137.21,136.88,136.89,161876.0,130.1146,130.1241,129.8112,129.8206,161876.0
2022-04-04 10:15:00,136.9,136.94,136.6,136.93,142082.0,129.8301,129.8681,129.5456,129.8586,142082.0
2022-04-04 10:20:00,136.92,137.08,136.9,137.05,123841.0,129.8491,130.0008,129.8301,129.9724,123841.0
2022-04-04 10:25:00,137.06,137.26,137.03,137.2,138256.0,129.9819,130.1715,129.9534,130.1146,138256.0
2022-04-04 10:30:00,137.21,137.27,137.13,137.2,145684.0,130.1241,130.181,130.0482,130.1146,145684.0
2022-04-04 10:35:00,137.21,137.23,136.96,137.06,214795.0,130.1241,130.1431,129.887,129.9819,214795.0
2022-04-04 10:40:00,137.06,137.19,136.93,136.93,148506.0,129.9819,130.1052,129.8586,129.8586,148506.0
2022-04-04 10:45:00,136.94,137.09,136.94,137.06,91214.0,129.8681,130.0103,129.8681,129.9819,91214.0
2022-04-04 10:50:00,137.06,137.2,137.04,137.09,130520.0,129.9819,130.1146,129.9629,130.0103,130520.0
2022-04-04 10:55:00,137.09,137.16,136.93,137.06,76077.0,130.0103,130.0767,129.8586,129.9819,76077.0
2022-04-04 11:00:00,137.06,137.29,137.03,137.16,109236.0,129.9819,130.2,129.9534,130.0767,109236.0
2022-04-04 11:05:00,137.15,137.37,137.13,137.26,115092.0,130.0672,130.2759,130.0482,130.1715,115092.0
2022-04-04 11:10:00,137.26,137.29,137.13,137.21,97561.0,130.1715,130.2,130.0482,130.1241,97561.0
2022-04-04 11:15:00,137.21,137.29,137.16,137.26,80001.0,130.1241,130.2,130.0767,130.1715,80001.0
2022-04-04 11:20:00,137.26,137.33,137.24,137.33,82374.0,130.1715,130.2379,130.1526,130.2379,82374.0
2022-04-04 11:25:00,137.33,137.39,137.31,137.37,89246.0,130.2379,130.2948,130.219,130.2759,89246.0
2022-04-04 11:30:00,137.36,137.41,137.27,137.37,98121.0,130.2664,130.3138,130.181,130.2759,98121.0
2022-04-04 11:35:00,137.37,137.37,137.14,137.23,105437.0,130.2759,130.2759,130.0577,130.1431,105437.0
2022-04-04 11:40:00,137.24,137.24,137.14,137.21,98545.0,130.1526,130.1526,130.0577,130.1241,98545.0
2022-04-04 11:45:00,137.22,137.33,137.21,137.25,158744.0,130.1336,130.2379,130.1241,130.1621,158744.0
2022-04-04 11:50:00,137.26,137.36,137.24,137.36,120360.0,130.1715,130.2664,130.1526,130.2664,120360.0
2022-04-04 11:55:00,137.36,137.44,137.33,137.42,96053.0,130.2664,130.3422,130.2379,130.3233,96053.0
2022-04-04 12:00:00,137.42,137.45,137.33,137.34,137088.0,130.3233,130.3517,130.2379,130.2474,137088.0
2022-04-04 12:05:00,137.35,137.39,137.26,137.3,97858.0,130.2569,130.2948,130.1715,130.2095,97858.0
2022-04-04 12:10:00,137.3,137.33,137.22,137.27,111857.0,130.2095,130.2379,130.1336,130.181,111857.0
2022-04-04 12:15:00,137.27,137.27,137.16,137.19,75730.0,130.181,130.181,130.0767,130.1052,75730.0
2022-04-04 12:20:00,137.2,137.21,137.14,137.2,43624.0,130.1146,130.1241,130.0577,130.1146,43624.0
2022-04-04 12:25:00,137.2,137.22,137.17,137.19,48456.0,130.1146,130.1336,130.0862,130.1052,48456.0
2022-04-04 12:30:00,137.19,137.23,137.17,137.2,54001.0,130.1052,130.1431,130.0862,130.1146,54001.0
2022-04-04 12:35:00,137.19,137.2,137.05,137.08,113328.0,130.1052,130.1146,129.9724,130.0008,113328.0
2022-04-04 12:40:00,137.08,137.1,137.0,137.04,57209.0,130.0008,130.0198,129.925,129.9629,57209.0
2022-04-04 12:45:00,137.04,137.06,137.0,137.04,104204.0,129.9629,129.9819,129.925,129.9629,104204.0
2022-04-04 12:50:00,137.05,137.09,137.01,137.06,69266.0,129.9724,130.0103,129.9344,129.9819,69266.0
2022-04-04 12:55:00,137.05,137.07,137.01,137.02,149176.0,129.9724,129.9913,129.9344,129.9439,149176.0
2022-04-04 13:00:00,137.02,137.02,136.95,136.99,71712.0,129.9439,129.9439,129.8775,129.9155,71712.0
2022-04-04 13:05:00,137.0,137.07,136.99,137.06,85230.0,129.925,129.9913,129.9155,129.9819,85230.0
2022-04-04 13:10:00,137.05,137.16,137.03,137.15,93069.0,129.9724,130.0767,129.9534,130.0672,93069.0
2022-04-04 13:15:00,137.15,137.2,137.13,137.19,103009.0,130.0672,130.1146,130.0482,130.1052,103009.0
2022-04-04 13:20:00,137.19,137.21,137.12,137.14,107312.0,130.1052,130.1241,130.0388,130.0577,107312.0
2022-04-04 13:25:00,137.14,137.15,137.08,137.15,85342.0,130.0577,130.0672,130.0008,130.0672,85342.0
2022-04-04 13:30:00,137.14,137.17,137.08,137.08,113058.0,130.0577,130.0862,130.0008,130.0008,113058.0
2022-04-04 13:35:00,137.07,137.16,136.97,136.97,122012.0,129.9913,130.0767,129.8965,129.8965,122012.0
2022-04-04 13:40:00,136.98,137.01,136.95,137.0,109251.0,129.906,129.9344,129.8775,129.925,109251.0
2022-04-04 13:45:00,137.01,137.02,136.95,136.96,78704.0,129.9344,129.9439,129.8775,129.887,78704.0
2022-04-04 13:50:00,136.97,137.03,136.96,137.02,98966.0,129.8965,129.9534,129.887,129.9439,98966.0
2022-04-04 13:55:00,137.02,137.08,136.99,137.07,64510.0,129.9439,130.0008,129.9155,129.9913,64510.0
2022-04-04 14:00:00,137.06,137.19,137.05,137.17,81257.0,129.9819,130.1052,129.9724,130.0862,81257.0
2022-04-04 14:05:00,137.18,137.2,137.02,137.04,147144.0,130.0957,130.1146,129.9439,129.9629,147144.0
2022-04-04 14:10:00,137.05,137.06,136.91,136.93,122362.0,129.9724,129.9819,129.8396,129.8586,122362.0
2022-04-04 14:15:00,136.93,137.02,136.91,136.99,136017.0,129.8586,129.9439,129.8396,129.9155,136017.0
2022-04-04 14:20:00,136.98,137.04,136.98,137.03,81853.0,129.906,129.9629,129.906,129.9534,81853.0
2022-04-04 14:25:00,137.03,137.09,136.99,137.04,120932.0,129.9534,130.0103,129.9155,129.9629,120932.0
2022-04-04 14:30:00,137.05,137.06,137.01,137.05,73891.0,129.9724,129.9819,129.9344,129.9724,73891.0
2022-04-04 14:35:00,137.04,137.08,136.96,136.97,105052.0,129.9629,130.0008,129.887,129.8965,105052.0
2022-04-04 14:40:00,136.97,137.0,136.91,136.91,100642.0,129.8965,129.925,129.8396,129.8396,100642.0
2022-04-04 14:45:00,136.92,137.01,136.9,136.92,131445.0,129.8491,129.9344,129.8301,129.8491,131445.0
2022-04-04 14:50:00,136.93,136.98,136.86,136.98,173769.0,129.8586,129.906,129.7922,129.906,173769.0
2022-04-04 14:55:00,136.97,137.07,136.97,137.0,142156.0,129.8965,129.9913,129.8965,129.925,142156.0
2022-04-04 15:00:00,137.0,137.02,136.94,137.0,131138.0,129.925,129.9439,129.8681,129.925,131138.0
2022-04-04 15:05:00,137.0,137.05,136.92,136.94,151976.0,129.925,129.9724,129.8491,129.8681,151976.0
2022-04-04 15:10:00,136.94,136.96,136.84,136.89,167370.0,129.8681,129.887,129.7732,129.8206,167370.0
2022-04-04 15:15:00,136.89,136.89,136.73,136.76,351902.0,129.8206,129.8206,129.6689,129.6974,351902.0
2022-04-04 15:20:00,136.76,136.84,136.76,136.84,268102.0,129.6974,129.7732,129.6974,129.7732,268102.0
2022-04-04 15:25:00,136.84,136.84,136.71,136.76,275753.0,129.7732,129.7732,129.6499,129.6974,275753.0
2022-04-04 15:30:00,136.76,136.87,136.72,136.83,263057.0,129.6974,129.8017,129.6594,129.7637,263057.0
2022-04-04 15:35:00,136.83,136.89,136.79,136.85,232207.0,129.7637,129.8206,129.7258,129.7827,232207.0
2022-04-04 15:40:00,136.85,136.9,136.76,136.78,207731.0,129.7827,129.8301,129.6974,129.7163,207731.0
2022-04-04 15:45:00,136.78,137.0,136.74,137.0,421557.0,129.7163,129.925,129.6784,129.925,421557.0
2022-04-04 15:50:00,137.0,137.16,136.92,137.02,923510.0,129.925,130.0767,129.8491,129.9439,923510.0
2022-04-04 15:55:00,137.0,137.05,136.84,136.98,2097321.0,129.925,129.9724,129.7732,129.906,2097321.0
2022-04-05 09:30:00,136.57,137.07,136.5,136.94,260421.0,129.5172,129.9913,129.4508,129.8681,260421.0
2022-04-05 09:35:00,136.95,137.54,136.95,137.49,315251.0,129.8775,130.4371,129.8775,130.3897,315251.0
2022-04-05 09:40:00,137.49,138.17,137.49,138.08,290618.0,130.3897,131.0345,130.3897,130.9492,290618.0
2022-04-05 09:45:00,138.07,138.27,138.01,138.22,322842.0,130.9397,131.1294,130.8828,131.082,322842.0
2022-04-05 09:50:00,138.23,138.45,138.14,138.4,316901.0,131.0914,131.3001,131.0061,131.2527,316901.0
2022-04-05 09:55:00,138.41,138.49,138.32,138.44,171246.0,131.2621,131.338,131.1768,131.2906,171246.0
2022-04-05 10:00:00,138.43,138.81,138.43,138.73,212053.0,131.2811,131.6415,131.2811,131.5656,212053.0
2022-04-05 10:05:00,138.74,138.74,138.11,138.25,358895.0,131.5751,131.5751,130.9776,131.1104,358895.0
2022-04-05 10:10:00,138.24,138.29,138.16,138.26,143579.0,131.1009,131.1483,131.0251,131.1199,143579.0
2022-04-05 10:15:00,138.26,138.26,138.0,138.21,204760.0,131.1199,131.1199,130.8733,131.0725,204760.0
2022-04-05 10:20:00,138.2,138.2,137.93,137.95,221506.0,131.063,131.063,130.8069,130.8259,221506.0
2022-04-05 10:25:00,137.95,138.11,137.89,138.09,177048.0,130.8259,130.9776,130.769,130.9587,177048.0
2022-04-05 10:30:00,138.08,138.18,138.01,138.04,134171.0,130.9492,131.044,130.8828,130.9113,134171.0
2022-04-05 10:35:00,138.04,138.36,138.04,138.21,121584.0,130.9113,131.2147,130.9113,131.0725,121584.0
2022-04-05 10:40:00,138.21,138.46,138.19,138.41,129349.0,131.0725,131.3096,131.0535,131.2621,129349.0
2022-04-05 10:45:00,138.41,138.52,138.38,138.49,121866.0,131.2621,131.3665,131.2337,131.338,121866.0
2022-04-05 10:50:00,138.49,138.7,138.45,138.67,128710.0,131.338,131.5372,131.3001,131.5087,128710.0
2022-04-05 10:55:00,138.68,138.78,138.62,138.73,152802.0,131.5182,131.613,131.4613,131.5656,152802.0
2022-04-05 11:00:00,138.73,138.84,138.72,138.76,93603.0,131.5656,131.6699,131.5561,131.5941,93603.0
2022-04-05 11:05:00,138.76,138.77,138.57,138.59,78534.0,131.5941,131.6036,131.4139,131.4329,78534.0
2022-04-05 11:10:00,138.6,138.68,138.53,138.64,101570.0,131.4423,131.5182,131.3759,131.4803,101570.0
2022-04-05 11:15:00,138.64,138.66,138.5,138.56,156650.0,131.4803,131.4992,131.3475,131.4044,156650.0
2022-04-05 11:20:00,138.56,138.69,138.52,138.58,66224.0,131.4044,131.5277,131.3665,131.4234,66224.0
2022-04-05 11:25:00,138.59,138.6,138.47,138.56,117851.0,131.4329,131.4423,131.319,131.4044,117851.0
2022-04-05 11:30:00,138.56,138.66,138.48,138.56,102292.0,131.4044,131.4992,131.3285,131.4044,102292.0
2022-04-05 11:35:00,138.55,138.58,138.38,138.43,99744.0,131.3949,131.4234,131.2337,131.2811,99744.0
2022-04-05 11:40:00,138.44,138.6,138.44,138.59,79179.0,131.2906,131.4423,131.2906,131.4329,79179.0
2022-04-05 11:45:00,138.59,138.6,138.48,138.49,79940.0,131.4329,131.4423,131.3285,131.338,79940.0
2022-04-05 11:50:00,138.5,138.51,138.3,138.33,99172.0,131.3475,131.357,131.1578,131.1863,99172.0
2022-04-05 11:55:00,138.35,138.36,138.22,138.22,85974.0,131.2052,131.2147,131.082,131.082,85974.0
2022-04-05 12:00:00,138.23,138.26,138.09,138.23,104406.0,131.0914,131.1199,130.9587,131.0914,104406.0
2022-04-05 12:05:00,138.23,138.34,138.21,138.27,109772.0,131.0914,131.1958,131.0725,131.1294,109772.0
2022-04-05 12:10:00,138.28,138.38,138.23,138.37,67516.0,131.1389,131.2337,131.0914,131.2242,67516.0
2022-04-05 12:15:00,138.37,138.38,138.27,138.29,66241.0,131.2242,131.2337,131.1294,131.1483,66241.0
2022-04-05 12:20:00,138.29,138.29,138.15,138.19,53864.0,131.1483,131.1483,131.0156,131.0535,53864.0
2022-04-05 12:25:00,138.19,138.19,138.04,138.05,66495.0,131.0535,131.0535,130.9113,130.9207,66495.0
2022-04-05 12:30:00,138.05,138.09,137.97,138.07,82325.0,130.9207,130.9587,130.8449,130.9397,82325.0
2022-04-05 12:35:00,138.07,138.15,137.98,138.13,144585.0,130.9397,131.0156,130.8544,130.9966,144585.0
2022-04-05 12:40:00,138.13,138.14,137.98,138.02,113325.0,130.9966,131.0061,130.8544,130.8923,113325.0
2022-04-05 12:45:00,138.02,138.16,137.98,138.13,108263.0,130.8923,131.0251,130.8544,130.9966,108263.0
2022-04-05 12:50:00,138.13,138.22,138.08,138.22,110026.0,130.9966,131.082,130.9492,131.082,110026.0
2022-04-05 12:55:00,138.22,138.22,138.11,138.15,75905.0,131.082,131.082,130.9776,131.0156,75905.0
2022-04-05 13:00:00,138.14,138.18,138.11,138.14,87191.0,131.0061,131.044,130.9776,131.0061,87191.0
2022-04-05 13:05:00,138.13,138.35,138.13,138.33,98758.0,130.9966,131.2052,130.9966,131.1863,98758.0
2022-04-05 13:10:00,138.35,138.37,138.27,138.29,74912.0,131.2052,131.2242,131.1294,131.1483,74912.0
2022-04-05 13:15:00,138.29,138.37,138.25,138.34,84277.0,131.1483,131.2242,131.1104,131.1958,84277.0
2022-04-05 13:20:00,138.35,138.44,138.35,138.37,77885.0,131.2052,131.2906,131.2052,131.2242,77885.0
2022-04-05 13:25:00,138.38,138.41,138.26,138.3,74210.0,131.2337,131.2621,131.1199,131.1578,74210.0
2022-04-05 13:30:00,138.3,138.31,138.18,138.22,82552.0,131.1578,131.1673,131.044,131.082,82552.0
2022-04-05 13:35:00,138.22,138.23,138.16,138.17,79167.0,131.082,131.0914,131.0251,131.0345,79167.0
2022-04-05 13:40:00,138.17,138.17,137.98,137.98,79198.0,131.0345,131.0345,130.8544,130.8544,79198.0
2022-04-05 13:45:00,137.98,138.03,137.9,137.9,93793.0,130.8544,130.9018,130.7785,130.7785,93793.0
2022-04-05 13:50:00,137.9,137.9,137.76,137.79,126797.0,130.7785,130.7785,130.6457,130.6742,126797.0
2022-04-05 13:55:00,137.79,137.91,137.77,137.85,88412.0,130.6742,130.788,130.6552,130.7311,88412.0
2022-04-05 14:00:00,137.85,137.91,137.8,137.82,88806.0,130.7311,130.788,130.6836,130.7026,88806.0
2022-04-05 14:05:00,137.83,137.87,137.8,137.84,86895.0,130.7121,130.75,130.6836,130.7216,86895.0
2022-04-05 14:10:00,137.85,137.85,137.7,137.71,79482.0,130.7311,130.7311,130.5888,130.5983,79482.0
2022-04-05 14:15:00,137.71,137.78,137.65,137.77,96823.0,130.5983,130.6647,130.5414,130.6552,96823.0
2022-04-05 14:20:00,137.78,137.83,137.73,137.76,105199.0,130.6647,130.7121,130.6173,130.6457,105199.0
2022-04-05 14:25:00,137.77,137.81,137.66,137.69,89993.0,130.6552,130.6931,130.5509,130.5793,89993.0
2022-04-05 14:30:00,137.69,137.74,137.64,137.67,130705.0,130.5793,130.6267,130.5319,130.5604,130705.0
2022-04-05 14:35:00,137.66,137.72,137.6,137.63,154927.0,130.5509,130.6078,130.494,130.5224,154927.0
2022-04-05 14:40:00,137.63,137.7,137.6,137.68,104612.0,130.5224,130.5888,130.494,130.5698,104612.0
2022-04-05 14:45:00,137.68,137.74,137.61,137.65,111928.0,130.5698,130.6267,130.5035,130.5414,111928.0
2022-04-05 14:50:00,137.66,137.73,137.65,137.67,108763.0,130.5509,130.6173,130.5414,130.5604,108763.0
2022-04-05 14:55:00,137.68,137.75,137.54,137.58,113086.0,130.5698,130.6362,130.4371,130.475,113086.0
2022-04-05 15:00:00,137.59,137.64,137.47,137.47,128416.0,130.4845,130.5319,130.3707,130.3707,128416.0
2022-04-05 15:05:00,137.48,137.5,137.37,137.44,138992.0,130.3802,130.3991,130.2759,130.3422,138992.0
2022-04-05 15:10:00,137.45,137.47,137.3,137.34,151616.0,130.3517,130.3707,130.2095,130.2474,151616.0
2022-04-05 15:15:00,137.33,137.4,137.29,137.31,146287.0,130.2379,130.3043,130.2,130.219,146287.0
2022-04-05 15:20:00,137.31,137.48,137.27,137.47,166025.0,130.219,130.3802,130.181,130.3707,166025.0
2022-04-05 15:25:00,137.47,137.48,137.32,137.35,152723.0,130.3707,130.3802,130.2284,130.2569,152723.0
2022-04-05 15:30:00,137.35,137.38,137.2,137.21,304709.0,130.2569,130.2853,130.1146,130.1241,304709.0
2022-04-05 15:35:00,137.21,137.3,137.14,137.19,209356.0,130.1241,130.2095,130.0577,130.1052,209356.0
2022-04-05 15:40:00,137.18,137.25,137.12,137.22,247134.0,130.0957,130.1621,130.0388,130.1336,247134.0
2022-04-05 15:45:00,137.23,137.24,136.94,136.95,305399.0,130.1431,130.1526,129.8681,129.8775,305399.0
2022-04-05 15:50:00,136.95,137.28,136.9,137.14,564552.0,129.8775,130.1905,129.8301,130.0577,564552.0
2022-04-05 15:55:00,137.13,137.3,137.08,137.26,1311895.0,130.0482,130.2095,130.0008,130.1715,1311895.0
2022-04-06 09:30:00,136.79,137.41,136.77,137.19,250560.0,129.7258,130.3138,129.7068,130.1052,250560.0
2022-04-06 09:35:00,137.2,137.61,137.05,137.61,375203.0,130.1146,130.5035,129.9724,130.5035,375203.0
2022-04-06 09:40:00,137.6,137.66,137.29,137.4,490507.0,130.494,130.5509,130.2,130.3043,490507.0
2022-04-06 09:45:00,137.41,137.77,137.35,137.74,391801.0,130.3138,130.6552,130.2569,130.6267,391801.0
2022-04-06 09:50:00,137.74,137.8,137.49,137.64,347609.0,130.6267,130.6836,130.3897,130.5319,347609.0
2022-04-06 09:55:00,137.64,137.73,137.59,137.66,210190.0,130.5319,130.6173,130.4845,130.5509,210190.0
2022-04-06 10:00:00,137.67,137.79,137.53,137.55,206306.0,130.5604,130.6742,130.4276,130.4466,206306.0
2022-04-06 10:05:00,137.55,137.73,137.55,137.59,243334.0,130.4466,130.6173,130.4466,130.4845,243334.0
2022-04-06 10:10:00,137.59,137.87,137.56,137.77,145044.0,130.4845,130.75,130.456,130.6552,145044.0
2022-04-06 10:15:00,137.78,137.97,137.7,137.78,139319.0,130.6647,130.8449,130.5888,130.6647,139319.0
2022-04-06 10:20:00,137.76,137.76,137.54,137.63,121327.0,130.6457,130.6457,130.4371,130.5224,121327.0
2022-04-06 10:25:00,137.63,137.73,137.45,137.45,123480.0,130.5224,130.6173,130.3517,130.3517,123480.0
2022-04-06 10:30:00,137.45,137.46,137.21,137.36,119220.0,130.3517,130.3612,130.1241,130.2664,119220.0
2022-04-06 10:35:00,137.36,137.57,137.36,137.51,112039.0,130.2664,130.4655,130.2664,130.4086,112039.0
2022-04-06 10:40:00,137.52,137.58,137.43,137.46,120660.0,130.4181,130.475,130.3328,130.3612,120660.0
2022-04-06 10:45:00,137.44,137.55,137.3,137.5,167354.0,130.3422,130.4466,130.2095,130.3991,167354.0
2022-04-06 10:50:00,137.49,137.53,137.38,137.39,127738.0,130.3897,130.4276,130.2853,130.2948,127738.0
2022-04-06 10:55:00,137.41,137.47,137.35,137.35,69316.0,130.3138,130.3707,130.2569,130.2569,69316.0
2022-04-06 11:00:00,137.33,137.51,137.29,137.5,94937.0,130.2379,130.4086,130.2,130.3991,94937.0
2022-04-06 11:05:00,137.49,137.51,137.4,137.46,76119.0,130.3897,130.4086,130.3043,130.3612,76119.0
2022-04-06 11:10:00,137.45,137.55,137.44,137.5,96592.0,130.3517,130.4466,130.3422,130.3991,96592.0
2022-04-06 11:15:00,137.49,137.64,137.49,137.64,122702.0,130.3897,130.5319,130.3897,130.5319,122702.0
2022-04-06 11:20:00,137.64,137.8,137.63,137.8,111248.0,130.5319,130.6836,130.5224,130.6836,111248.0
2022-04-06 11:25:00,137.8,137.87,137.75,137.84,113861.0,130.6836,130.75,130.6362,130.7216,113861.0
2022-04-06 11:30:00,137.85,137.95,137.82,137.91,138797.0,130.7311,130.8259,130.7026,130.788,138797.0
2022-04-06 11:35:00,137.92,137.99,137.88,137.9,69738.0,130.7975,130.8638,130.7595,130.7785,69738.0
2022-04-06 11:40:00,137.9,138.1,137.87,138.1,141335.0,130.7785,130.9682,130.75,130.9682,141335.0
2022-04-06 11:45:00,138.12,138.31,138.09,138.28,117750.0,130.9871,131.1673,130.9587,131.1389,117750.0
2022-04-06 11:50:00,138.29,138.37,138.26,138.31,84002.0,131.1483,131.2242,131.1199,131.1673,84002.0
2022-04-06 11:55:00,138.32,138.38,138.26,138.35,217669.0,131.1768,131.2337,131.1199,131.2052,217669.0
2022-04-06 12:00:00,138.35,138.38,138.25,138.27,126991.0,131.2052,131.2337,131.1104,131.1294,126991.0
2022-04-06 12:05:00,138.28,138.35,138.25,138.32,65340.0,131.1389,131.2052,131.1104,131.1768,65340.0
2022-04-06 12:10:00,138.31,138.35,138.22,138.23,77377.0,131.1673,131.2052,131.082,131.0914,77377.0
2022-04-06 12:15:00,138.22,138.25,138.13,138.19,75168.0,131.082,131.1104,130.9966,131.0535,75168.0
2022-04-06 12:20:00,138.19,138.32,138.12,138.27,72746.0,131.0535,131.1768,130.9871,131.1294,72746.0
2022-04-06 12:25:00,138.26,138.33,138.22,138.23,80974.0,131.1199,131.1863,131.082,131.0914,80974.0
2022-04-06 12:30:00,138.23,138.34,138.23,138.31,103338.0,131.0914,131.1958,131.0914,131.1673,103338.0
2022-04-06 12:35:00,138.31,138.38,138.28,138.29,51506.0,131.1673,131.2337,131.1389,131.1483,51506.0
2022-04-06 12:40:00,138.29,138.36,138.26,138.36,183015.0,131.1483,131.2147,131.1199,131.2147,183015.0
2022-04-06 12:45:00,138.35,138.35,138.21,138.22,77969.0,131.2052,131.2052,131.0725,131.082,77969.0
2022-04-06 12:50:00,138.22,138.3,138.16,138.29,51504.0,131.082,131.1578,131.0251,131.1483,51504.0
2022-04-06 12:55:00,138.3,138.33,138.23,138.33,50915.0,131.1578,131.1863,131.0914,131.1863,50915.0
2022-04-06 13:00:00,138.33,138.37,138.28,138.36,126095.0,131.1863,131.2242,131.1389,131.2147,126095.0
2022-04-06 13:05:00,138.37,138.43,138.33,138.35,70340.0,131.2242,131.2811,131.1863,131.2052,70340.0
2022-04-06 13:10:00,138.36,138.44,138.34,138.44,70229.0,131.2147,131.2906,131.1958,131.2906,70229.0
2022-04-06 13:15:00,138.43,138.5,138.39,138.43,128221.0,131.2811,131.3475,131.2432,131.2811,128221.0
2022-04-06 13:20:00,138.43,138.62,138.39,138.6,146684.0,131.2811,131.4613,131.2432,131.4423,146684.0
2022-04-06 13:25:00,138.6,138.61,138.51,138.57,89855.0,131.4423,131.4518,131.357,131.4139,89855.0
2022-04-06 13:30:00,138.57,138.7,138.55,138.69,99706.0,131.4139,131.5372,131.3949,131.5277,99706.0
2022-04-06 13:35:00,138.7,138.78,138.67,138.78,106022.0,131.5372,131.613,131.5087,131.613,106022.0
2022-04-06 13:40:00,138.78,138.86,138.74,138.81,109362.0,131.613,131.6889,131.5751,131.6415,109362.0
2022-04-06 13:45:00,138.8,138.82,138.63,138.67,113746.0,131.632,131.651,131.4708,131.5087,113746.0
2022-04-06 13:50:00,138.67,138.69,138.57,138.62,107694.0,131.5087,131.5277,131.4139,131.4613,107694.0
2022-04-06 13:55:00,138.63,138.67,138.5,138.5,137467.0,131.4708,131.5087,131.3475,131.3475,137467.0
2022-04-06 14:00:00,138.52,138.93,138.38,138.75,384237.0,131.3665,131.7553,131.2337,131.5846,384237.0
2022-04-06 14:05:00,138.75,138.75,138.25,138.29,204280.0,131.5846,131.5846,131.1104,131.1483,204280.0
2022-04-06 14:10:00,138.28,138.31,138.05,138.08,256154.0,131.1389,131.1673,130.9207,130.9492,256154.0
2022-04-06 14:15:00,138.08,138.13,137.97,138.13,207303.0,130.9492,130.9966,130.8449,130.9966,207303.0
2022-04-06 14:20:00,138.13,138.44,138.12,138.3,183511.0,130.9966,131.2906,130.9871,131.1578,183511.0
2022-04-06 14:25:00,138.3,138.5,138.26,138.38,138435.0,131.1578,131.3475,131.1199,131.2337,138435.0
2022-04-06 14:30:00,138.38,138.79,138.37,138.72,199055.0,131.2337,131.6225,131.2242,131.5561,199055.0
2022-04-06 14:35:00,138.72,138.81,138.56,138.64,240786.0,131.5561,131.6415,131.4044,131.4803,240786.0
2022-04-06 14:40:00,138.64,138.81,138.6,138.78,187246.0,131.4803,131.6415,131.4423,131.613,187246.0
2022-04-06 14:45:00,138.77,138.89,138.76,138.81,136796.0,131.6036,131.7174,131.5941,131.6415,136796.0
2022-04-06 14:50:00,138.81,139.06,138.81,139.03,258730.0,131.6415,131.8786,131.6415,131.8501,258730.0
2022-04-06 14:55:00,139.05,139.17,139.03,139.09,250490.0,131.8691,131.9829,131.8501,131.907,250490.0
2022-04-06 15:00:00,139.09,139.31,139.09,139.28,323397.0,131.907,132.1157,131.907,132.0872,323397.0
2022-04-06 15:05:00,139.27,139.27,139.05,139.2,253899.0,132.0777,132.0777,131.8691,132.0113,253899.0
2022-04-06 15:10:00,139.21,139.3,139.13,139.19,247995.0,132.0208,132.1062,131.945,132.0019,247995.0
2022-04-06 15:15:00,139.2,139.28,139.1,139.11,427370.0,132.0113,132.0872,131.9165,131.926,427370.0
2022-04-06 15:20:00,139.11,139.14,138.92,138.94,248993.0,131.926,131.9544,131.7458,131.7648,248993.0
2022-04-06 15:25:00,138.94,138.95,138.77,138.83,257056.0,131.7648,131.7743,131.6036,131.6605,257056.0
2022-04-06 15:30:00,138.82,138.99,138.77,138.92,319066.0,131.651,131.8122,131.6036,131.7458,319066.0
2022-04-06 15:35:00,138.93,139.12,138.9,139.09,313906.0,131.7553,131.9355,131.7268,131.907,313906.0
2022-04-06 15:40:00,139.09,139.26,139.04,139.21,480430.0,131.907,132.0683,131.8596,132.0208,480430.0
2022-04-06 15:45:00,139.21,139.53,139.17,139.44,562401.0,132.0208,132.3243,131.9829,132.239,562401.0
2022-04-06 15:50:00,139.45,139.62,139.4,139.42,808278.0,132.2484,132.4097,132.201,132.22,808278.0
2022-04-06 15:55:00,139.4,139.63,139.31,139.32,1937931.0,132.201,132.4191,132.1157,132.1252,1937931.0
2022-04-07 09:30:00,138.94,139.48,138.8,139.33,602522.0,131.7648,132.2769,131.632,132.1346,602522.0
2022-04-07 09:35:00,139.32,139.73,139.25,139.73,572897.0,132.1252,132.514,132.0588,132.514,572897.0
2022-04-07 09:40:00,139.72,140.01,139.71,139.98,452259.0,132.5045,132.7795,132.495,132.7511,452259.0
2022-04-07 09:45:00,139.98,140.02,139.83,139.94,281663.0,132.7511,132.789,132.6088,132.7131,281663.0
2022-04-07 09:50:00,139.94,140.46,139.93,140.45,342455.0,132.7131,133.2063,132.7037,133.1968,342455.0
2022-04-07 09:55:00,140.45,140.72,140.45,140.7,285118.0,133.1968,133.4529,133.1968,133.4339,285118.0
2022-04-07 10:00:00,140.7,140.98,140.67,140.72,224586.0,133.4339,133.6994,133.4054,133.4529,224586.0
2022-04-07 10:05:00,140.71,140.91,140.63,140.84,253969.0,133.4434,133.633,133.3675,133.5667,253969.0
2022-04-07 10:10:00,140.86,140.9,140.71,140.76,199009.0,133.5856,133.6236,133.4434,133.4908,199009.0
2022-04-07 10:15:00,140.75,140.96,140.68,140.79,249475.0,133.4813,133.6805,133.4149,133.5192,249475.0
2022-04-07 10:20:00,140.78,140.82,140.62,140.79,227114.0,133.5098,133.5477,133.358,133.5192,227114.0
2022-04-07 10:25:00,140.8,140.88,140.69,140.75,141240.0,133.5287,133.6046,133.4244,133.4813,141240.0
2022-04-07 10:30:00,140.75,141.02,140.73,141.02,182253.0,133.4813,133.7374,133.4623,133.7374,182253.0
2022-04-07 10:35:00,141.02,141.08,140.84,140.88,167686.0,133.7374,133.7943,133.5667,133.6046,167686.0
2022-04-07 10:40:00,140.87,140.89,140.54,140.59,152647.0,133.5951,133.6141,133.2821,133.3296,152647.0
2022-04-07 10:45:00,140.58,140.81,140.56,140.78,293440.0,133.3201,133.5382,133.3011,133.5098,293440.0
2022-04-07 10:50:00,140.78,140.8,140.56,140.66,151065.0,133.5098,133.5287,133.3011,133.396,151065.0
2022-04-07 10:55:00,140.66,140.87,140.65,140.81,87713.0,133.396,133.5951,133.3865,133.5382,87713.0
2022-04-07 11:00:00,140.81,140.95,140.69,140.83,157971.0,133.5382,133.671,133.4244,133.5572,157971.0
2022-04-07 11:05:00,140.82,140.85,140.73,140.75,142927.0,133.5477,133.5761,133.4623,133.4813,142927.0
2022-04-07 11:10:00,140.76,141.03,140.74,141.02,200562.0,133.4908,133.7468,133.4718,133.7374,200562.0
2022-04-07 11:15:00,141.01,141.08,140.93,141.02,78541.0,133.7279,133.7943,133.652,133.7374,78541.0
2022-04-07 11:20:00,141.01,141.11,140.99,141.03,127781.0,133.7279,133.8227,133.7089,133.7468,127781.0
2022-04-07 11:25:00,141.03,141.09,140.78,140.83,153882.0,133.7468,133.8037,133.5098,133.5572,153882.0
2022-04-07 11:30:00,140.83,140.88,140.72,140.74,119549.0,133.5572,133.6046,133.4529,133.4718,119549.0
2022-04-07 11:35:00,140.75,140.98,140.75,140.97,175075.0,133.4813,133.6994,133.4813,133.6899,175075.0
2022-04-07 11:40:00,140.97,141.05,140.95,141.01,115428.0,133.6899,133.7658,133.671,133.7279,115428.0
2022-04-07 11:45:00,141.01,141.15,140.98,141.05,233076.0,133.7279,133.8606,133.6994,133.7658,233076.0
2022-04-07 11:50:00,141.04,141.19,141.03,141.14,145194.0,133.7563,133.8986,133.7468,133.8512,145194.0
2022-04-07 11:55:00,141.13,141.27,141.11,141.25,150980.0,133.8417,133.9744,133.8227,133.9555,150980.0
2022-04-07 12:00:00,141.25,141.39,141.23,141.31,85646.0,133.9555,134.0883,133.9365,134.0124,85646.0
2022-04-07 12:05:00,141.32,141.39,141.28,141.28,179420.0,134.0219,134.0883,133.9839,133.9839,179420.0
2022-04-07 12:10:00,141.29,141.4,141.28,141.4,121258.0,133.9934,134.0977,133.9839,134.0977,121258.0
2022-04-07 12:15:00,141.39,141.4,141.26,141.32,73447.0,134.0883,134.0977,133.965,134.0219,73447.0
2022-04-07 12:20:00,141.32,141.42,141.31,141.42,95697.0,134.0219,134.1167,134.0124,134.1167,95697.0
2022-04-07 12:25:00,141.42,141.43,141.27,141.3,96176.0,134.1167,134.1262,133.9744,134.0029,96176.0
2022-04-07 12:30:00,141.3,141.4,141.29,141.37,77503.0,134.0029,134.0977,133.9934,134.0693,77503.0
2022-04-07 12:35:00,141.37,141.5,141.34,141.42,107536.0,134.0693,134.1926,134.0408,134.1167,107536.0
2022-04-07 12:40:00,141.41,141.56,141.39,141.53,97515.0,134.1072,134.2495,134.0883,134.221,97515.0
2022-04-07 12:45:00,141.54,141.61,141.43,141.44,94047.0,134.2305,134.2969,134.1262,134.1357,94047.0
2022-04-07 12:50:00,141.43,141.55,141.4,141.47,116989.0,134.1262,134.24,134.0977,134.1641,116989.0
2022-04-07 12:55:00,141.48,141.51,141.4,141.45,72786.0,134.1736,134.2021,134.0977,134.1452,72786.0
2022-04-07 13:00:00,141.45,141.58,141.42,141.52,88131.0,134.1452,134.2684,134.1167,134.2115,88131.0
2022-04-07 13:05:00,141.52,141.68,141.51,141.68,63369.0,134.2115,134.3633,134.2021,134.3633,63369.0
2022-04-07 13:10:00,141.68,141.97,141.67,141.84,93529.0,134.3633,134.6383,134.3538,134.515,93529.0
2022-04-07 13:15:00,141.86,141.9,141.75,141.83,145179.0,134.534,134.5719,134.4297,134.5055,145179.0
2022-04-07 13:20:00,141.84,141.98,141.82,141.89,153502.0,134.515,134.6478,134.496,134.5624,153502.0
2022-04-07 13:25:00,141.88,141.98,141.86,141.98,103693.0,134.5529,134.6478,134.534,134.6478,103693.0
2022-04-07 13:30:00,141.98,142.03,141.9,141.95,205441.0,134.6478,134.6952,134.5719,134.6193,205441.0
2022-04-07 13:35:00,141.94,141.99,141.86,141.88,123270.0,134.6098,134.6573,134.534,134.5529,123270.0
2022-04-07 13:40:00,141.87,141.93,141.85,141.9,77323.0,134.5435,134.6004,134.5245,134.5719,77323.0
2022-04-07 13:45:00,141.89,141.97,141.82,141.85,114344.0,134.5624,134.6383,134.496,134.5245,114344.0
2022-04-07 13:50:00,141.85,141.92,141.8,141.85,86666.0,134.5245,134.5909,134.4771,134.5245,86666.0
2022-04-07 13:55:00,141.85,142.17,141.83,142.13,209397.0,134.5245,134.828,134.5055,134.79,209397.0
2022-04-07 14:00:00,142.13,142.14,141.94,141.98,153745.0,134.79,134.7995,134.6098,134.6478,153745.0
2022-04-07 14:05:00,141.97,142.01,141.82,141.99,195717.0,134.6383,134.6762,134.496,134.6573,195717.0
2022-04-07 14:10:00,141.99,142.1,141.94,142.08,131541.0,134.6573,134.7616,134.6098,134.7426,131541.0
2022-04-07 14:15:00,142.08,142.09,141.93,141.96,177991.0,134.7426,134.7521,134.6004,134.6288,177991.0
2022-04-07 14:20:00,141.97,142.07,141.94,142.05,190546.0,134.6383,134.7331,134.6098,134.7142,190546.0
2022-04-07 14:25:00,142.06,142.15,141.9,141.92,134402.0,134.7237,134.809,134.5719,134.5909,134402.0
2022-04-07 14:30:00,141.92,141.95,141.79,141.89,164205.0,134.5909,134.6193,134.4676,134.5624,164205.0
2022-04-07 14:35:00,141.89,141.89,141.73,141.83,131561.0,134.5624,134.5624,134.4107,134.5055,131561.0
2022-04-07 14:40:00,141.82,141.86,141.71,141.82,116366.0,134.496,134.534,134.3917,134.496,116366.0
2022-04-07 14:45:00,141.81,141.95,141.74,141.89,222073.0,134.4866,134.6193,134.4202,134.5624,222073.0
2022-04-07 14:50:00,141.89,141.99,141.85,141.91,175874.0,134.5624,134.6573,134.5245,134.5814,175874.0
2022-04-07 14:55:00,141.91,142.15,141.91,142.12,229166.0,134.5814,134.809,134.5814,134.7806,229166.0
2022-04-07 15:00:00,142.11,142.2,142.06,142.17,234245.0,134.7711,134.8564,134.7237,134.828,234245.0
2022-04-07 15:05:00,142.16,142.27,142.1,142.27,220777.0,134.8185,134.9228,134.7616,134.9228,220777.0
2022-04-07 15:10:00,142.27,142.3,142.23,142.28,171132.0,134.9228,134.9513,134.8849,134.9323,171132.0
2022-04-07 15:15:00,142.29,142.34,142.19,142.22,194432.0,134.9418,134.9892,134.8469,134.8754,194432.0
2022-04-07 15:20:00,142.22,142.24,142.08,142.12,262197.0,134.8754,134.8944,134.7426,134.7806,262197.0
2022-04-07 15:25:00,142.12,142.16,142.01,142.03,257551.0,134.7806,134.8185,134.6762,134.6952,257551.0
2022-04-07 15:30:00,142.03,142.24,142.01,142.23,353115.0,134.6952,134.8944,134.6762,134.8849,353115.0
2022-04-07 15:35:00,142.23,142.25,142.15,142.25,403273.0,134.8849,134.9038,134.809,134.9038,403273.0
2022-04-07 15:40:00,142.26,142.3,142.14,142.22,333491.0,134.9133,134.9513,134.7995,134.8754,333491.0
2022-04-07 15:45:00,142.23,142.33,142.13,142.21,596286.0,134.8849,134.9797,134.79,134.8659,596286.0
2022-04-07 15:50:00,142.21,142.25,142.07,142.13,717920.0,134.8659,134.9038,134.7331,134.79,717920.0
2022-04-07 15:55:00,142.12,142.12,141.9,141.97,887903.0,134.7806,134.7806,134.5719,134.6383,887903.0
2022-04-08 09:30:00,141.99,142.19,141.88,142.15,480582.0,134.6573,134.8469,134.5529,134.809,480582.0
2022-04-08 09:35:00,142.15,142.3,141.95,142.25,1030299.0,134.809,134.9513,134.6193,134.9038,1030299.0
2022-04-08 09:40:00,142.24,142.24,141.88,141.91,739047.0,134.8944,134.8944,134.5529,134.5814,739047.0
2022-04-08 09:45:00,141.91,142.02,141.85,141.94,549882.0,134.5814,134.6857,134.5245,134.6098,549882.0
2022-04-08 09:50:00,141.93,142.28,141.9,142.18,320917.0,134.6004,134.9323,134.5719,134.8375,320917.0
2022-04-08 09:55:00,142.18,142.23,142.05,142.06,268624.0,134.8375,134.8849,134.7142,134.7237,268624.0
2022-04-08 10:00:00,142.05,142.3,142.01,142.18,157746.0,134.7142,134.9513,134.6762,134.8375,157746.0
2022-04-08 10:05:00,142.18,142.22,142.03,142.2,205923.0,134.8375,134.8754,134.6952,134.8564,205923.0
2022-04-08 10:10:00,142.2,142.21,141.96,142.02,237665.0,134.8564,134.8659,134.6288,134.6857,237665.0
2022-04-08 10:15:00,142.02,142.02,141.83,141.97,233351.0,134.6857,134.6857,134.5055,134.6383,233351.0
2022-04-08 10:20:00,141.97,142.02,141.84,141.93,165250.0,134.6383,134.6857,134.515,134.6004,165250.0
2022-04-08 10:25:00,141.93,141.98,141.78,141.87,135664.0,134.6004,134.6478,134.4581,134.5435,135664.0
2022-04-08 10:30:00,141.86,142.12,141.8,142.11,302860.0,134.534,134.7806,134.4771,134.7711,302860.0
2022-04-08 10:35:00,142.11,142.2,142.0,142.09,138679.0,134.7711,134.8564,134.6667,134.7521,138679.0
2022-04-08 10:40:00,142.09,142.2,142.01,142.13,116346.0,134.7521,134.8564,134.6762,134.79,116346.0
2022-04-08 10:45:00,142.12,142.27,142.11,142.13,213406.0,134.7806,134.9228,134.7711,134.79,213406.0
2022-04-08 10:50:00,142.13,142.46,142.11,142.44,170585.0,134.79,135.103,134.7711,135.084,170585.0
2022-04-08 10:55:00,142.43,142.67,142.35,142.67,136940.0,135.0745,135.3021,134.9987,135.3021,136940.0
2022-04-08 11:00:00,142.67,142.75,142.6,142.6,187920.0,135.3021,135.378,135.2358,135.2358,187920.0
2022-04-08 11:05:00,142.58,142.65,142.47,142.63,233960.0,135.2168,135.2832,135.1125,135.2642,233960.0
2022-04-08 11:10:00,142.63,142.74,142.63,142.69,128633.0,135.2642,135.3685,135.2642,135.3211,128633.0
2022-04-08 11:15:00,142.69,142.69,142.55,142.61,154358.0,135.3211,135.3211,135.1883,135.2452,154358.0
2022-04-08 11:20:00,142.62,142.73,142.59,142.62,156607.0,135.2547,135.3591,135.2263,135.2547,156607.0
2022-04-08 11:25:00,142.61,142.69,142.52,142.65,128471.0,135.2452,135.3211,135.1599,135.2832,128471.0
2022-04-08 11:30:00,142.66,142.78,142.65,142.74,147120.0,135.2927,135.4065,135.2832,135.3685,147120.0
2022-04-08 11:35:00,142.74,142.84,142.67,142.84,95979.0,135.3685,135.4634,135.3021,135.4634,95979.0
2022-04-08 11:40:00,142.83,142.86,142.71,142.74,268424.0,135.4539,135.4823,135.3401,135.3685,268424.0
2022-04-08 11:45:00,142.73,142.88,142.71,142.76,73993.0,135.3591,135.5013,135.3401,135.3875,73993.0
2022-04-08 11:50:00,142.76,142.91,142.74,142.87,93080.0,135.3875,135.5298,135.3685,135.4918,93080.0
2022-04-08 11:55:00,142.87,142.99,142.85,142.91,57223.0,135.4918,135.6056,135.4729,135.5298,57223.0
2022-04-08 12:00:00,142.9,142.97,142.85,142.91,89237.0,135.5203,135.5867,135.4729,135.5298,89237.0
2022-04-08 12:05:00,142.91,142.98,142.88,142.93,85637.0,135.5298,135.5961,135.5013,135.5487,85637.0
2022-04-08 12:10:00,142.93,142.97,142.81,142.88,92856.0,135.5487,135.5867,135.4349,135.5013,92856.0
2022-04-08 12:15:00,142.88,142.95,142.79,142.93,116895.0,135.5013,135.5677,135.416,135.5487,116895.0
2022-04-08 12:20:00,142.93,143.04,142.86,143.04,119915.0,135.5487,135.653,135.4823,135.653,119915.0
2022-04-08 12:25:00,143.04,143.14,142.99,143.07,135435.0,135.653,135.7479,135.6056,135.6815,135435.0
2022-04-08 12:30:00,143.07,143.08,142.89,142.97,165835.0,135.6815,135.691,135.5108,135.5867,165835.0
2022-04-08 12:35:00,142.98,143.1,142.97,143.09,118036.0,135.5961,135.7099,135.5867,135.7005,118036.0
2022-04-08 12:40:00,143.08,143.11,143.0,143.04,105267.0,135.691,135.7194,135.6151,135.653,105267.0
2022-04-08 12:45:00,143.04,143.07,142.95,142.97,78052.0,135.653,135.6815,135.5677,135.5867,78052.0
2022-04-08 12:50:00,142.97,143.11,142.94,143.09,136294.0,135.5867,135.7194,135.5582,135.7005,136294.0
2022-04-08 12:55:00,143.08,143.22,143.05,143.22,83715.0,135.691,135.8237,135.6625,135.8237,83715.0
2022-04-08 13:00:00,143.22,143.28,143.18,143.25,139078.0,135.8237,135.8806,135.7858,135.8522,139078.0
2022-04-08 13:05:00,143.25,143.27,143.19,143.23,84853.0,135.8522,135.8712,135.7953,135.8332,84853.0
2022-04-08 13:10:00,143.24,143.32,143.23,143.28,89743.0,135.8427,135.9186,135.8332,135.8806,89743.0
2022-04-08 13:15:00,143.28,143.29,143.19,143.24,114633.0,135.8806,135.8901,135.7953,135.8427,114633.0
2022-04-08 13:20:00,143.23,143.36,143.2,143.34,139371.0,135.8332,135.9565,135.8048,135.9375,139371.0
2022-04-08 13:25:00,143.33,143.33,143.25,143.28,117041.0,135.9281,135.9281,135.8522,135.8806,117041.0
2022-04-08 13:30:00,143.28,143.29,143.2,143.23,81880.0,135.8806,135.8901,135.8048,135.8332,81880.0
2022-04-08 13:35:00,143.23,143.32,143.23,143.27,113956.0,135.8332,135.9186,135.8332,135.8712,113956.0
2022-04-08 13:40:00,143.26,143.32,143.22,143.29,117351.0,135.8617,135.9186,135.8237,135.8901,117351.0
2022-04-08 13:45:00,143.29,143.29,143.2,143.21,76023.0,135.8901,135.8901,135.8048,135.8143,76023.0
2022-04-08 13:50:00,143.2,143.29,143.19,143.27,88328.0,135.8048,135.8901,135.7953,135.8712,88328.0
2022-04-08 13:55:00,143.27,143.34,143.24,143.33,61065.0,135.8712,135.9375,135.8427,135.9281,61065.0
2022-04-08 14:00:00,143.33,143.33,143.19,143.26,134025.0,135.9281,135.9281,135.7953,135.8617,134025.0
2022-04-08 14:05:00,143.27,143.37,143.26,143.35,71246.0,135.8712,135.966,135.8617,135.947,71246.0
2022-04-08 14:10:00,143.36,143.42,143.35,143.39,94353.0,135.9565,136.0134,135.947,135.985,94353.0
2022-04-08 14:15:00,143.39,143.41,143.3,143.34,69304.0,135.985,136.0039,135.8996,135.9375,69304.0
2022-04-08 14:20:00,143.34,143.4,143.18,143.22,106291.0,135.9375,135.9945,135.7858,135.8237,106291.0
2022-04-08 14:25:00,143.22,143.22,143.04,143.13,123023.0,135.8237,135.8237,135.653,135.7384,123023.0
2022-04-08 14:30:00,143.13,143.13,142.96,143.02,135547.0,135.7384,135.7384,135.5772,135.6341,135547.0
2022-04-08 14:35:00,143.01,143.1,142.96,143.06,121227.0,135.6246,135.7099,135.5772,135.672,121227.0
2022-04-08 14:40:00,143.06,143.11,143.0,143.02,94145.0,135.672,135.7194,135.6151,135.6341,94145.0
2022-04-08 14:45:00,143.02,143.1,142.99,143.07,80685.0,135.6341,135.7099,135.6056,135.6815,80685.0
2022-04-08 14:50:00,143.07,143.27,143.06,143.25,108164.0,135.6815,135.8712,135.672,135.8522,108164.0
2022-04-08 14:55:00,143.25,143.29,143.11,143.14,105946.0,135.8522,135.8901,135.7194,135.7479,105946.0
2022-04-08 15:00:00,143.13,143.2,143.09,143.13,154187.0,135.7384,135.8048,135.7005,135.7384,154187.0
2022-04-08 15:05:00,143.14,143.21,143.06,143.07,131107.0,135.7479,135.8143,135.672,135.6815,131107.0
2022-04-08 15:10:00,143.08,143.26,143.04,143.15,215121.0,135.691,135.8617,135.653,135.7574,215121.0
2022-04-08 15:15:00,143.15,143.35,143.1,143.16,187138.0,135.7574,135.947,135.7099,135.7668,187138.0
2022-04-08 15:20:00,143.16,143.19,143.06,143.12,162186.0,135.7668,135.7953,135.672,135.7289,162186.0
2022-04-08 15:25:00,143.12,143.21,143.09,143.16,190225.0,135.7289,135.8143,135.7005,135.7668,190225.0
2022-04-08 15:30:00,143.16,143.23,143.01,143.02,260158.0,135.7668,135.8332,135.6246,135.6341,260158.0
2022-04-08 15:35:00,143.01,143.04,142.95,142.98,259894.0,135.6246,135.653,135.5677,135.5961,259894.0
2022-04-08 15:40:00,142.98,143.14,142.93,143.13,310546.0,135.5961,135.7479,135.5487,135.7384,310546.0
2022-04-08 15:45:00,143.13,143.16,142.91,142.91,379640.0,135.7384,135.7668,135.5298,135.5298,379640.0
2022-04-08 15:50:00,142.91,142.99,142.67,142.72,606688.0,135.5298,135.6056,135.3021,135.3496,606688.0
2022-04-08 15:55:00,142.72,142.86,142.54,142.82,939217.0,135.3496,135.4823,135.1789,135.4444,939217.0
2022-04-11 09:30:00,142.42,143.0,142.37,142.86,475497.0,135.0651,135.6151,135.0176,135.4823,475497.0
2022-04-11 09:35:00,142.86,142.9,141.99,141.99,450290.0,135.4823,135.5203,134.6573,134.6573,450290.0
2022-04-11 09:40:00,141.99,142.07,141.79,142.0,362688.0,134.6573,134.7331,134.4676,134.6667,362688.0
2022-04-11 09:45:00,141.99,142.0,141.57,141.78,385081.0,134.6573,134.6667,134.259,134.4581,385081.0
2022-04-11 09:50:00,141.77,141.87,141.57,141.62,364657.0,134.4486,134.5435,134.259,134.3064,364657.0
2022-04-11 09:55:00,141.62,141.73,141.36,141.43,395758.0,134.3064,134.4107,134.0598,134.1262,395758.0
2022-04-11 10:00:00,141.41,141.41,140.95,141.25,309088.0,134.1072,134.1072,133.671,133.9555,309088.0
2022-04-11 10:05:00,141.26,141.34,141.12,141.2,276648.0,133.965,134.0408,133.8322,133.9081,276648.0
2022-04-11 10:10:00,141.2,141.23,140.95,141.02,398331.0,133.9081,133.9365,133.671,133.7374,398331.0
2022-04-11 10:15:00,141.02,141.19,140.94,141.02,224162.0,133.7374,133.8986,133.6615,133.7374,224162.0
2022-04-11 10:20:00,141.01,141.1,140.85,141.05,275790.0,133.7279,133.8132,133.5761,133.7658,275790.0
2022-04-11 10:25:00,141.05,141.11,140.8,140.96,210226.0,133.7658,133.8227,133.5287,133.6805,210226.0
2022-04-11 10:30:00,140.96,140.96,140.51,140.67,166590.0,133.6805,133.6805,133.2537,133.4054,166590.0
2022-04-11 10:35:00,140.67,140.93,140.67,140.88,293883.0,133.4054,133.652,133.4054,133.6046,293883.0
2022-04-11 10:40:00,140.88,140.92,140.78,140.89,264309.0,133.6046,133.6425,133.5098,133.6141,264309.0
2022-04-11 10:45:00,140.9,141.07,140.88,140.98,276529.0,133.6236,133.7848,133.6046,133.6994,276529.0
2022-04-11 10:50:00,140.99,141.25,140.96,141.22,158771.0,133.7089,133.9555,133.6805,133.927,158771.0
2022-04-11 10:55:00,141.2,141.24,141.07,141.21,193763.0,133.9081,133.946,133.7848,133.9175,193763.0
2022-04-11 11:00:00,141.21,141.43,141.18,141.24,235461.0,133.9175,134.1262,133.8891,133.946,235461.0
2022-04-11 11:05:00,141.23,141.32,141.07,141.13,150481.0,133.9365,134.0219,133.7848,133.8417,150481.0
2022-04-11 11:10:00,141.12,141.12,140.79,141.03,222566.0,133.8322,133.8322,133.5192,133.7468,222566.0
2022-04-11 11:15:00,141.02,141.16,140.96,141.11,192858.0,133.7374,133.8701,133.6805,133.8227,192858.0
2022-04-11 11:20:00,141.1,141.2,141.03,141.15,95782.0,133.8132,133.9081,133.7468,133.8606,95782.0
2022-04-11 11:25:00,141.16,141.26,141.15,141.23,219927.0,133.8701,133.965,133.8606,133.9365,219927.0
2022-04-11 11:30:00,141.22,141.32,141.16,141.31,133744.0,133.927,134.0219,133.8701,134.0124,133744.0
2022-04-11 11:35:00,141.3,141.42,141.18,141.19,176805.0,134.0029,134.1167,133.8891,133.8986,176805.0
2022-04-11 11:40:00,141.2,141.31,141.2,141.28,166555.0,133.9081,134.0124,133.9081,133.9839,166555.0
2022-04-11 11:45:00,141.28,141.38,141.19,141.31,216101.0,133.9839,134.0788,133.8986,134.0124,216101.0
2022-04-11 11:50:00,141.32,141.44,141.31,141.37,245593.0,134.0219,134.1357,134.0124,134.0693,245593.0
2022-04-11 11:55:00,141.36,141.39,141.17,141.18,94728.0,134.0598,134.0883,133.8796,133.8891,94728.0
2022-04-11 12:00:00,141.18,141.23,141.1,141.18,57605.0,133.8891,133.9365,133.8132,133.8891,57605.0
2022-04-11 12:05:00,141.18,141.26,141.16,141.22,80615.0,133.8891,133.965,133.8701,133.927,80615.0
2022-04-11 12:10:00,141.22,141.22,141.06,141.07,85135.0,133.927,133.927,133.7753,133.7848,85135.0
2022-04-11 12:15:00,141.07,141.12,141.03,141.08,104415.0,133.7848,133.8322,133.7468,133.7943,104415.0
2022-04-11 12:20:00,141.08,141.1,141.01,141.01,68146.0,133.7943,133.8132,133.7279,133.7279,68146.0
2022-04-11 12:25:00,141.0,141.02,140.89,140.95,59116.0,133.7184,133.7374,133.6141,133.671,59116.0
2022-04-11 12:30:00,140.94,141.0,140.89,140.98,66668.0,133.6615,133.7184,133.6141,133.6994,66668.0
2022-04-11 12:35:00,140.99,140.99,140.88,140.89,47555.0,133.7089,133.7089,133.6046,133.6141,47555.0
2022-04-11 12:40:00,140.89,140.89,140.81,140.86,46796.0,133.6141,133.6141,133.5382,133.5856,46796.0
2022-04-11 12:45:00,140.85,140.97,140.85,140.95,78565.0,133.5761,133.6899,133.5761,133.671,78565.0
2022-04-11 12:50:00,140.95,140.96,140.84,140.88,54576.0,133.671,133.6805,133.5667,133.6046,54576.0
2022-04-11 12:55:00,140.87,140.94,140.83,140.92,59833.0,133.5951,133.6615,133.5572,133.6425,59833.0
2022-04-11 13:00:00,140.92,140.99,140.89,140.94,61555.0,133.6425,133.7089,133.6141,133.6615,61555.0
2022-04-11 13:05:00,140.94,140.94,140.81,140.86,44326.0,133.6615,133.6615,133.5382,133.5856,44326.0
2022-04-11 13:10:00,140.86,140.92,140.84,140.91,104413.0,133.5856,133.6425,133.5667,133.633,104413.0
2022-04-11 13:15:00,140.91,140.91,140.71,140.76,65801.0,133.633,133.633,133.4434,133.4908,65801.0
2022-04-11 13:20:00,140.76,140.78,140.4,140.4,121123.0,133.4908,133.5098,133.1494,133.1494,121123.0
2022-04-11 13:25:00,140.41,140.54,140.36,140.53,92517.0,133.1589,133.2821,133.1114,133.2727,92517.0
2022-04-11 13:30:00,140.52,140.68,140.5,140.67,85725.0,133.2632,133.4149,133.2442,133.4054,85725.0
2022-04-11 13:35:00,140.67,140.69,140.51,140.66,117559.0,133.4054,133.4244,133.2537,133.396,117559.0
2022-04-11 13:40:00,140.66,140.73,140.58,140.59,103524.0,133.396,133.4623,133.3201,133.3296,103524.0
2022-04-11 13:45:00,140.59,140.74,140.58,140.7,72939.0,133.3296,133.4718,133.3201,133.4339,72939.0
2022-04-11 13:50:00,140.71,140.75,140.63,140.63,68361.0,133.4434,133.4813,133.3675,133.3675,68361.0
2022-04-11 13:55:00,140.62,140.68,140.56,140.67,69108.0,133.358,133.4149,133.3011,133.4054,69108.0
2022-04-11 14:00:00,140.68,140.72,140.51,140.55,68292.0,133.4149,133.4529,133.2537,133.2916,68292.0
2022-04-11 14:05:00,140.55,140.81,140.51,140.78,82247.0,133.2916,133.5382,133.2537,133.5098,82247.0
2022-04-11 14:10:00,140.76,140.81,140.52,140.54,101377.0,133.4908,133.5382,133.2632,133.2821,101377.0
2022-04-11 14:15:00,140.53,140.53,140.45,140.45,68392.0,133.2727,133.2727,133.1968,133.1968,68392.0
2022-04-11 14:20:00,140.46,140.58,140.46,140.57,51771.0,133.2063,133.3201,133.2063,133.3106,51771.0
2022-04-11 14:25:00,140.57,140.6,140.5,140.51,52051.0,133.3106,133.339,133.2442,133.2537,52051.0
2022-04-11 14:30:00,140.5,140.5,140.33,140.45,129411.0,133.2442,133.2442,133.083,133.1968,129411.0
2022-04-11 14:35:00,140.44,140.53,140.41,140.53,102299.0,133.1873,133.2727,133.1589,133.2727,102299.0
2022-04-11 14:40:00,140.52,140.63,140.5,140.59,83795.0,133.2632,133.3675,133.2442,133.3296,83795.0
2022-04-11 14:45:00,140.59,140.65,140.53,140.65,118412.0,133.3296,133.3865,133.2727,133.3865,118412.0
2022-04-11 14:50:00,140.65,140.73,140.59,140.65,102592.0,133.3865,133.4623,133.3296,133.3865,102592.0
2022-04-11 14:55:00,140.64,140.71,140.62,140.63,80546.0,133.377,133.4434,133.358,133.3675,80546.0
2022-04-11 15:00:00,140.64,140.71,140.46,140.48,184508.0,133.377,133.4434,133.2063,133.2252,184508.0
2022-04-11 15:05:00,140.48,140.49,140.39,140.49,127141.0,133.2252,133.2347,133.1399,133.2347,127141.0
2022-04-11 15:10:00,140.48,140.52,140.33,140.34,184739.0,133.2252,133.2632,133.083,133.0925,184739.0
2022-04-11 15:15:00,140.35,140.38,140.23,140.26,334751.0,133.102,133.1304,132.9882,133.0166,334751.0
2022-04-11 15:20:00,140.25,140.34,140.22,140.27,211471.0,133.0071,133.0925,132.9787,133.0261,211471.0
2022-04-11 15:25:00,140.27,140.3,140.16,140.19,236586.0,133.0261,133.0545,132.9218,132.9502,236586.0
2022-04-11 15:30:00,140.19,140.21,140.04,140.06,241288.0,132.9502,132.9692,132.808,132.8269,241288.0
2022-04-11 15:35:00,140.05,140.17,140.03,140.17,202509.0,132.8175,132.9313,132.7985,132.9313,202509.0
2022-04-11 15:40:00,140.16,140.23,140.05,140.12,263470.0,132.9218,132.9882,132.8175,132.8838,263470.0
2022-04-11 15:45:00,140.12,140.12,139.98,139.98,475062.0,132.8838,132.8838,132.7511,132.7511,475062.0
2022-04-11 15:50:00,139.98,140.12,139.83,139.86,545529.0,132.7511,132.8838,132.6088,132.6373,545529.0
2022-04-11 15:55:00,139.85,140.03,139.78,140.02,712492.0,132.6278,132.7985,132.5614,132.789,712492.0
2022-04-12 09:30:00,139.71,139.98,139.39,139.86,293355.0,132.495,132.7511,132.1915,132.6373,293355.0
2022-04-12 09:35:00,139.84,140.17,139.78,139.98,424837.0,132.6183,132.9313,132.5614,132.7511,424837.0
2022-04-12 09:40:00,139.98,140.45,139.8,140.43,398682.0,132.7511,133.1968,132.5804,133.1778,398682.0
2022-04-12 09:45:00,140.43,140.46,139.97,140.09,358627.0,133.1778,133.2063,132.7416,132.8554,358627.0
2022-04-12 09:50:00,140.1,140.31,140.04,140.25,207141.0,132.8649,133.064,132.808,133.0071,207141.0
2022-04-12 09:55:00,140.26,140.26,139.69,139.69,309967.0,133.0166,133.0166,132.476,132.476,309967.0
2022-04-12 10:00:00,139.69,139.84,139.15,139.22,466177.0,132.476,132.6183,131.9639,132.0303,466177.0
2022-04-12 10:05:00,139.23,139.42,139.2,139.35,262586.0,132.0398,132.22,132.0113,132.1536,262586.0
2022-04-12 10:10:00,139.36,139.82,139.16,139.81,291371.0,132.1631,132.5993,131.9734,132.5898,291371.0
2022-04-12 10:15:00,139.8,139.85,139.56,139.58,206848.0,132.5804,132.6278,132.3528,132.3717,206848.0
2022-04-12 10:20:00,139.59,139.66,139.42,139.44,147236.0,132.3812,132.4476,132.22,132.239,147236.0
2022-04-12 10:25:00,139.43,139.43,139.18,139.31,150462.0,132.2295,132.2295,131.9924,132.1157,150462.0
2022-04-12 10:30:00,139.32,139.4,139.15,139.21,194905.0,132.1252,132.201,131.9639,132.0208,194905.0
2022-04-12 10:35:00,139.21,139.39,139.19,139.28,181963.0,132.0208,132.1915,132.0019,132.0872,181963.0
2022-04-12 10:40:00,139.27,139.38,139.22,139.33,154520.0,132.0777,132.1821,132.0303,132.1346,154520.0
2022-04-12 10:45:00,139.33,139.55,139.27,139.54,147967.0,132.1346,132.3433,132.0777,132.3338,147967.0
2022-04-12 10:50:00,139.54,139.63,139.36,139.61,145170.0,132.3338,132.4191,132.1631,132.4002,145170.0
2022-04-12 10:55:00,139.6,139.68,139.5,139.52,165137.0,132.3907,132.4666,132.2959,132.3148,165137.0
2022-04-12 11:00:00,139.52,139.69,139.5,139.69,106099.0,132.3148,132.476,132.2959,132.476,106099.0
2022-04-12 11:05:00,139.69,139.82,139.63,139.69,91997.0,132.476,132.5993,132.4191,132.476,91997.0
2022-04-12 11:10:00,139.7,139.89,139.68,139.86,143370.0,132.4855,132.6657,132.4666,132.6373,143370.0
2022-04-12 11:15:00,139.86,139.95,139.73,139.95,126097.0,132.6373,132.7226,132.514,132.7226,126097.0
2022-04-12 11:20:00,139.95,140.04,139.91,140.0,91792.0,132.7226,132.808,132.6847,132.77,91792.0
2022-04-12 11:25:00,140.02,140.16,139.97,140.05,87484.0,132.789,132.9218,132.7416,132.8175,87484.0
2022-04-12 11:30:00,140.07,140.16,140.01,140.16,87234.0,132.8364,132.9218,132.7795,132.9218,87234.0
2022-04-12 11:35:00,140.17,140.2,139.91,139.92,105326.0,132.9313,132.9597,132.6847,132.6942,105326.0
2022-04-12 11:40:00,139.92,139.98,139.87,139.89,75384.0,132.6942,132.7511,132.6467,132.6657,75384.0
2022-04-12 11:45:00,139.89,139.98,139.81,139.96,40132.0,132.6657,132.7511,132.5898,132.7321,40132.0
2022-04-12 11:50:00,139.96,139.99,139.89,139.93,61375.0,132.7321,132.7606,132.6657,132.7037,61375.0
2022-04-12 11:55:00,139.94,140.02,139.89,139.91,68412.0,132.7131,132.789,132.6657,132.6847,68412.0
2022-04-12 12:00:00,139.92,139.99,139.83,139.9,53524.0,132.6942,132.7606,132.6088,132.6752,53524.0
2022-04-12 12:05:00,139.89,139.94,139.75,139.8,108713.0,132.6657,132.7131,132.5329,132.5804,108713.0
2022-04-12 12:10:00,139.81,139.81,139.68,139.77,79845.0,132.5898,132.5898,132.4666,132.5519,79845.0
2022-04-12 12:15:00,139.78,139.95,139.72,139.81,76640.0,132.5614,132.7226,132.5045,132.5898,76640.0
2022-04-12 12:20:00,139.81,139.81,139.65,139.67,191923.0,132.5898,132.5898,132.4381,132.4571,191923.0
2022-04-12 12:25:00,139.67,139.68,139.5,139.5,95076.0,132.4571,132.4666,132.2959,132.2959,95076.0
2022-04-12 12:30:00,139.5,139.54,139.39,139.39,88853.0,132.2959,132.3338,132.1915,132.1915,88853.0
2022-04-12 12:35:00,139.39,139.5,139.38,139.41,69180.0,132.1915,132.2959,132.1821,132.2105,69180.0
2022-04-12 12:40:00,139.4,139.42,139.17,139.22,196575.0,132.201,132.22,131.9829,132.0303,196575.0
2022-04-12 12:45:00,139.23,139.26,139.13,139.24,136352.0,132.0398,132.0683,131.945,132.0493,136352.0
2022-04-12 12:50:00,139.24,139.35,139.24,139.29,83998.0,132.0493,132.1536,132.0493,132.0967,83998.0
2022-04-12 12:55:00,139.28,139.34,139.27,139.31,88546.0,132.0872,132.1441,132.0777,132.1157,88546.0
2022-04-12 13:00:00,139.29,139.38,139.15,139.2,102444.0,132.0967,132.1821,131.9639,132.0113,102444.0
2022-04-12 13:05:00,139.21,139.27,139.13,139.17,72259.0,132.0208,132.0777,131.945,131.9829,72259.0
2022-04-12 13:10:00,139.16,139.35,139.14,139.25,186168.0,131.9734,132.1536,131.9544,132.0588,186168.0
2022-04-12 13:15:00,139.24,139.3,139.22,139.3,95570.0,132.0493,132.1062,132.0303,132.1062,95570.0
2022-04-12 13:20:00,139.3,139.45,139.28,139.33,152381.0,132.1062,132.2484,132.0872,132.1346,152381.0
2022-04-12 13:25:00,139.33,139.36,139.26,139.31,45705.0,132.1346,132.1631,132.0683,132.1157,45705.0
2022-04-12 13:30:00,139.31,139.45,139.21,139.43,86618.0,132.1157,132.2484,132.0208,132.2295,86618.0
2022-04-12 13:35:00,139.42,139.44,139.3,139.31,57352.0,132.22,132.239,132.1062,132.1157,57352.0
2022-04-12 13:40:00,139.31,139.34,139.16,139.18,83315.0,132.1157,132.1441,131.9734,131.9924,83315.0
2022-04-12 13:45:00,139.17,139.22,139.09,139.15,100609.0,131.9829,132.0303,131.907,131.9639,100609.0
2022-04-12 13:50:00,139.14,139.14,138.96,139.02,107794.0,131.9544,131.9544,131.7837,131.8406,107794.0
2022-04-12 13:55:00,139.03,139.03,138.85,138.87,109867.0,131.8501,131.8501,131.6794,131.6984,109867.0
2022-04-12 14:00:00,138.88,138.91,138.77,138.91,85697.0,131.7079,131.7363,131.6036,131.7363,85697.0
2022-04-12 14:05:00,138.9,139.05,138.88,139.02,91956.0,131.7268,131.8691,131.7079,131.8406,91956.0
2022-04-12 14:10:00,139.02,139.02,138.85,138.86,64823.0,131.8406,131.8406,131.6794,131.6889,64823.0
2022-04-12 14:15:00,138.87,138.9,138.79,138.84,102005.0,131.6984,131.7268,131.6225,131.6699,102005.0
2022-04-12 14:20:00,138.84,138.94,138.83,138.86,70553.0,131.6699,131.7648,131.6605,131.6889,70553.0
2022-04-12 14:25:00,138.85,138.92,138.83,138.87,50288.0,131.6794,131.7458,131.6605,131.6984,50288.0
2022-04-12 14:30:00,138.86,138.89,138.7,138.87,155943.0,131.6889,131.7174,131.5372,131.6984,155943.0
2022-04-12 14:35:00,138.86,138.95,138.78,138.79,245939.0,131.6889,131.7743,131.613,131.6225,245939.0
2022-04-12 14:40:00,138.78,138.8,138.67,138.75,79780.0,131.613,131.632,131.5087,131.5846,79780.0
2022-04-12 14:45:00,138.76,138.91,138.76,138.83,132581.0,131.5941,131.7363,131.5941,131.6605,132581.0
2022-04-12 14:50:00,138.83,138.87,138.75,138.84,83985.0,131.6605,131.6984,131.5846,131.6699,83985.0
2022-04-12 14:55:00,138.85,138.93,138.79,138.86,144452.0,131.6794,131.7553,131.6225,131.6889,144452.0
2022-04-12 15:00:00,138.85,138.91,138.57,138.6,118029.0,131.6794,131.7363,131.4139,131.4423,118029.0
2022-04-12 15:05:00,138.61,138.62,138.35,138.37,108873.0,131.4518,131.4613,131.2052,131.2242,108873.0
2022-04-12 15:10:00,138.36,138.42,138.27,138.32,131109.0,131.2147,131.2716,131.1294,131.1768,131109.0
2022-04-12 15:15:00,138.32,138.35,138.22,138.29,188795.0,131.1768,131.2052,131.082,131.1483,188795.0
2022-04-12 15:20:00,138.29,138.44,138.29,138.34,134996.0,131.1483,131.2906,131.1483,131.1958,134996.0
2022-04-12 15:25:00,138.33,138.33,138.05,138.13,216440.0,131.1863,131.1863,130.9207,130.9966,216440.0
2022-04-12 15:30:00,138.12,138.16,138.03,138.08,189726.0,130.9871,131.0251,130.9018,130.9492,189726.0
2022-04-12 15:35:00,138.07,138.38,138.04,138.36,200022.0,130.9397,131.2337,130.9113,131.2147,200022.0
2022-04-12 15:40:00,138.36,138.48,138.29,138.42,148148.0,131.2147,131.3285,131.1483,131.2716,148148.0
2022-04-12 15:45:00,138.41,138.62,138.33,138.52,351073.0,131.2621,131.4613,131.1863,131.3665,351073.0
2022-04-12 15:50:00,138.52,138.61,138.39,138.52,285926.0,131.3665,131.4518,131.2432,131.3665,285926.0
2022-04-12 15:55:00,138.52,138.74,138.51,138.6,427891.0,131.3665,131.5751,131.357,131.4423,427891.0
2022-04-13 09:30:00,138.55,138.99,138.55,138.93,324324.0,131.3949,131.8122,131.3949,131.7553,324324.0
2022-04-13 09:35:00,138.92,138.98,138.54,138.62,440712.0,131.7458,131.8027,131.3854,131.4613,440712.0
2022-04-13 09:40:00,138.61,138.95,138.58,138.8,429588.0,131.4518,131.7743,131.4234,131.632,429588.0
2022-04-13 09:45:00,138.8,138.9,138.65,138.9,287460.0,131.632,131.7268,131.4898,131.7268,287460.0
2022-04-13 09:50:00,138.9,138.93,138.56,138.63,249824.0,131.7268,131.7553,131.4044,131.4708,249824.0
2022-04-13 09:55:00,138.64,138.67,138.36,138.44,274814.0,131.4803,131.5087,131.2147,131.2906,274814.0
2022-04-13 10:00:00,138.45,138.47,138.22,138.28,260518.0,131.3001,131.319,131.082,131.1389,260518.0
2022-04-13 10:05:00,138.28,138.37,138.01,138.05,207118.0,131.1389,131.2242,130.8828,130.9207,207118.0
2022-04-13 10:10:00,138.04,138.21,137.9,138.09,177394.0,130.9113,131.0725,130.7785,130.9587,177394.0
2022-04-13 10:15:00,138.09,138.18,137.99,138.1,274358.0,130.9587,131.044,130.8638,130.9682,274358.0
2022-04-13 10:20:00,138.1,138.22,138.04,138.21,315621.0,130.9682,131.082,130.9113,131.0725,315621.0
2022-04-13 10:25:00,138.2,138.29,138.07,138.18,184008.0,131.063,131.1483,130.9397,131.044,184008.0
2022-04-13 10:30:00,138.17,138.32,138.04,138.18,207930.0,131.0345,131.1768,130.9113,131.044,207930.0
2022-04-13 10:35:00,138.17,138.29,138.12,138.16,163044.0,131.0345,131.1483,130.9871,131.0251,163044.0
2022-04-13 10:40:00,138.16,138.24,138.09,138.2,178807.0,131.0251,131.1009,130.9587,131.063,178807.0
2022-04-13 10:45:00,138.2,138.31,138.2,138.25,101609.0,131.063,131.1673,131.063,131.1104,101609.0
2022-04-13 10:50:00,138.25,138.36,138.17,138.31,139995.0,131.1104,131.2147,131.0345,131.1673,139995.0
2022-04-13 10:55:00,138.3,138.43,138.27,138.4,111870.0,131.1578,131.2811,131.1294,131.2527,111870.0
2022-04-13 11:00:00,138.4,138.59,138.38,138.56,166781.0,131.2527,131.4329,131.2337,131.4044,166781.0
2022-04-13 11:05:00,138.56,138.57,138.35,138.35,145770.0,131.4044,131.4139,131.2052,131.2052,145770.0
2022-04-13 11:10:00,138.35,138.4,138.28,138.39,118575.0,131.2052,131.2527,131.1389,131.2432,118575.0
2022-04-13 11:15:00,138.39,138.53,138.36,138.42,177124.0,131.2432,131.3759,131.2147,131.2716,177124.0
2022-04-13 11:20:00,138.41,138.45,138.28,138.45,154381.0,131.2621,131.3001,131.1389,131.3001,154381.0
2022-04-13 11:25:00,138.46,138.62,138.46,138.61,131970.0,131.3096,131.4613,131.3096,131.4518,131970.0
2022-04-13 11:30:00,138.61,138.76,138.55,138.66,164264.0,131.4518,131.5941,131.3949,131.4992,164264.0
2022-04-13 11:35:00,138.67,138.7,138.47,138.54,105277.0,131.5087,131.5372,131.319,131.3854,105277.0
2022-04-13 11:40:00,138.55,138.61,138.43,138.55,81409.0,131.3949,131.4518,131.2811,131.3949,81409.0
2022-04-13 11:45:00,138.54,138.54,138.38,138.41,69024.0,131.3854,131.3854,131.2337,131.2621,69024.0
2022-04-13 11:50:00,138.42,138.42,138.25,138.35,90500.0,131.2716,131.2716,131.1104,131.2052,90500.0
2022-04-13 11:55:00,138.35,138.37,138.27,138.35,100624.0,131.2052,131.2242,131.1294,131.2052,100624.0
2022-04-13 12:00:00,138.35,138.44,138.29,138.4,93622.0,131.2052,131.2906,131.1483,131.2527,93622.0
2022-04-13 12:05:00,138.39,138.57,138.37,138.56,64131.0,131.2432,131.4139,131.2242,131.4044,64131.0
2022-04-13 12:10:00,138.56,138.61,138.45,138.6,131923.0,131.4044,131.4518,131.3001,131.4423,131923.0
2022-04-13 12:15:00,138.59,138.62,138.53,138.6,217287.0,131.4329,131.4613,131.3759,131.4423,217287.0
2022-04-13 12:20:00,138.59,138.81,138.54,138.69,96039.0,131.4329,131.6415,131.3854,131.5277,96039.0
2022-04-13 12:25:00,138.67,138.73,138.58,138.67,126539.0,131.5087,131.5656,131.4234,131.5087,126539.0
2022-04-13 12:30:00,138.67,138.79,138.67,138.77,60071.0,131.5087,131.6225,131.5087,131.6036,60071.0
2022-04-13 12:35:00,138.79,138.84,138.74,138.77,84417.0,131.6225,131.6699,131.5751,131.6036,84417.0
2022-04-13 12:40:00,138.77,138.95,138.75,138.92,107339.0,131.6036,131.7743,131.5846,131.7458,107339.0
2022-04-13 12:45:00,138.93,139.0,138.88,138.9,71606.0,131.7553,131.8217,131.7079,131.7268,71606.0
2022-04-13 12:50:00,138.9,138.98,138.89,138.9,96816.0,131.7268,131.8027,131.7174,131.7268,96816.0
2022-04-13 12:55:00,138.9,138.93,138.82,138.83,116366.0,131.7268,131.7553,131.651,131.6605,116366.0
2022-04-13 13:00:00,138.83,139.02,138.83,139.0,114258.0,131.6605,131.8406,131.6605,131.8217,114258.0
2022-04-13 13:05:00,138.99,139.12,138.99,139.11,54414.0,131.8122,131.9355,131.8122,131.926,54414.0
2022-04-13 13:10:00,139.11,139.2,139.07,139.07,103051.0,131.926,132.0113,131.8881,131.8881,103051.0
2022-04-13 13:15:00,139.07,139.12,139.03,139.11,61783.0,131.8881,131.9355,131.8501,131.926,61783.0
2022-04-13 13:20:00,139.12,139.22,139.12,139.18,78217.0,131.9355,132.0303,131.9355,131.9924,78217.0
2022-04-13 13:25:00,139.18,139.18,139.03,139.09,140301.0,131.9924,131.9924,131.8501,131.907,140301.0
2022-04-13 13:30:00,139.12,139.13,139.03,139.05,87852.0,131.9355,131.945,131.8501,131.8691,87852.0
2022-04-13 13:35:00,139.06,139.07,138.94,139.01,111307.0,131.8786,131.8881,131.7648,131.8312,111307.0
2022-04-13 13:40:00,139.01,139.02,138.94,138.94,94190.0,131.8312,131.8406,131.7648,131.7648,94190.0
2022-04-13 13:45:00,138.94,138.99,138.89,138.98,116054.0,131.7648,131.8122,131.7174,131.8027,116054.0
2022-04-13 13:50:00,138.97,139.06,138.94,139.06,108544.0,131.7932,131.8786,131.7648,131.8786,108544.0
2022-04-13 13:55:00,139.05,139.1,139.01,139.07,137087.0,131.8691,131.9165,131.8312,131.8881,137087.0
2022-04-13 14:00:00,139.06,139.1,139.01,139.09,114089.0,131.8786,131.9165,131.8312,131.907,114089.0
2022-04-13 14:05:00,139.09,139.23,139.05,139.22,109724.0,131.907,132.0398,131.8691,132.0303,109724.0
2022-04-13 14:10:00,139.22,139.23,139.03,139.13,153573.0,132.0303,132.0398,131.8501,131.945,153573.0
2022-04-13 14:15:00,139.13,139.26,139.12,139.24,70747.0,131.945,132.0683,131.9355,132.0493,70747.0
2022-04-13 14:20:00,139.24,139.29,139.13,139.17,101784.0,132.0493,132.0967,131.945,131.9829,101784.0
2022-04-13 14:25:00,139.18,139.18,139.06,139.1,160469.0,131.9924,131.9924,131.8786,131.9165,160469.0
2022-04-13 14:30:00,139.11,139.14,139.07,139.1,78195.0,131.926,131.9544,131.8881,131.9165,78195.0
2022-04-13 14:35:00,139.11,139.2,139.08,139.2,84269.0,131.926,132.0113,131.8975,132.0113,84269.0
2022-04-13 14:40:00,139.19,139.28,139.17,139.25,54454.0,132.0019,132.0872,131.9829,132.0588,54454.0
2022-04-13 14:45:00,139.25,139.29,139.21,139.28,93177.0,132.0588,132.0967,132.0208,132.0872,93177.0
2022-04-13 14:50:00,139.28,139.31,139.23,139.25,108541.0,132.0872,132.1157,132.0398,132.0588,108541.0
2022-04-13 14:55:00,139.24,139.29,139.21,139.27,105735.0,132.0493,132.0967,132.0208,132.0777,105735.0
2022-04-13 15:00:00,139.27,139.3,139.15,139.21,167574.0,132.0777,132.1062,131.9639,132.0208,167574.0
2022-04-13 15:05:00,139.21,139.37,139.2,139.35,199968.0,132.0208,132.1726,132.0113,132.1536,199968.0
2022-04-13 15:10:00,139.36,139.45,139.34,139.4,281742.0,132.1631,132.2484,132.1441,132.201,281742.0
2022-04-13 15:15:00,139.39,139.45,139.37,139.42,316941.0,132.1915,132.2484,132.1726,132.22,316941.0
2022-04-13 15:20:00,139.42,139.42,139.35,139.38,110156.0,132.22,132.22,132.1536,132.1821,110156.0
2022-04-13 15:25:00,139.38,139.38,139.29,139.33,146433.0,132.1821,132.1821,132.0967,132.1346,146433.0
2022-04-13 15:30:00,139.33,139.38,139.29,139.37,228904.0,132.1346,132.1821,132.0967,132.1726,228904.0
2022-04-13 15:35:00,139.37,139.38,139.25,139.34,246728.0,132.1726,132.1821,132.0588,132.1441,246728.0
2022-04-13 15:40:00,139.33,139.42,139.31,139.41,190880.0,132.1346,132.22,132.1157,132.2105,190880.0
2022-04-13 15:45:00,139.41,139.45,139.36,139.42,273053.0,132.2105,132.2484,132.1631,132.22,273053.0
2022-04-13 15:50:00,139.42,139.43,139.22,139.25,518753.0,132.22,132.2295,132.0303,132.0588,518753.0
2022-04-13 15:55:00,139.25,139.37,139.19,139.31,633749.0,132.0588,132.1726,132.0019,132.1157,633749.0
2022-04-14 09:30:00,139.44,139.62,139.25,139.58,367859.0,132.239,132.4097,132.0588,132.3717,367859.0
2022-04-14 09:35:00,139.58,140.12,139.58,139.96,426760.0,132.3717,132.8838,132.3717,132.7321,426760.0
2022-04-14 09:40:00,139.97,140.15,139.66,139.66,322636.0,132.7416,132.9123,132.4476,132.4476,322636.0
2022-04-14 09:45:00,139.66,139.77,139.31,139.45,344163.0,132.4476,132.5519,132.1157,132.2484,344163.0
2022-04-14 09:50:00,139.46,139.48,139.18,139.25,98658.0,132.2579,132.2769,131.9924,132.0588,98658.0
2022-04-14 09:55:00,139.24,139.41,139.21,139.36,203380.0,132.0493,132.2105,132.0208,132.1631,203380.0
2022-04-14 10:00:00,139.36,139.38,139.09,139.1,190937.0,132.1631,132.1821,131.907,131.9165,190937.0
2022-04-14 10:05:00,139.1,139.17,138.79,138.79,598317.0,131.9165,131.9829,131.6225,131.6225,598317.0
2022-04-14 10:10:00,138.8,139.1,138.7,139.06,255911.0,131.632,131.9165,131.5372,131.8786,255911.0
2022-04-14 10:15:00,139.05,139.14,138.96,139.08,157239.0,131.8691,131.9544,131.7837,131.8975,157239.0
2022-04-14 10:20:00,139.08,139.17,138.91,138.92,137254.0,131.8975,131.9829,131.7363,131.7458,137254.0
2022-04-14 10:25:00,138.92,139.04,138.89,139.02,136946.0,131.7458,131.8596,131.7174,131.8406,136946.0
2022-04-14 10:30:00,139.02,139.22,139.0,139.13,121042.0,131.8406,132.0303,131.8217,131.945,121042.0
2022-04-14 10:35:00,139.14,139.25,139.06,139.14,159195.0,131.9544,132.0588,131.8786,131.9544,159195.0
2022-04-14 10:40:00,139.14,139.35,139.13,139.24,78798.0,131.9544,132.1536,131.945,132.0493,78798.0
2022-04-14 10:45:00,139.24,139.57,139.23,139.5,98872.0,132.0493,132.3622,132.0398,132.2959,98872.0
2022-04-14 10:50:00,139.49,139.62,139.38,139.59,118918.0,132.2864,132.4097,132.1821,132.3812,118918.0
2022-04-14 10:55:00,139.58,139.65,139.5,139.51,96132.0,132.3717,132.4381,132.2959,132.3053,96132.0
2022-04-14 11:00:00,139.51,139.65,139.49,139.54,65763.0,132.3053,132.4381,132.2864,132.3338,65763.0
2022-04-14 11:05:00,139.56,139.59,139.41,139.5,80373.0,132.3528,132.3812,132.2105,132.2959,80373.0
2022-04-14 11:10:00,139.5,139.64,139.48,139.48,67850.0,132.2959,132.4286,132.2769,132.2769,67850.0
2022-04-14 11:15:00,139.49,139.54,139.24,139.27,96682.0,132.2864,132.3338,132.0493,132.0777,96682.0
2022-04-14 11:20:00,139.28,139.32,139.0,139.31,78270.0,132.0872,132.1252,131.8217,132.1157,78270.0
2022-04-14 11:25:00,139.31,139.33,139.25,139.3,56653.0,132.1157,132.1346,132.0588,132.1062,56653.0
2022-04-14 11:30:00,139.3,139.34,139.2,139.27,53289.0,132.1062,132.1441,132.0113,132.0777,53289.0
2022-04-14 11:35:00,139.28,139.31,139.2,139.21,47727.0,132.0872,132.1157,132.0113,132.0208,47727.0
2022-04-14 11:40:00,139.22,139.29,139.09,139.11,62350.0,132.0303,132.0967,131.907,131.926,62350.0
2022-04-14 11:45:00,139.11,139.22,139.08,139.15,70255.0,131.926,132.0303,131.8975,131.9639,70255.0
2022-04-14 11:50:00,139.15,139.16,139.06,139.08,82011.0,131.9639,131.9734,131.8786,131.8975,82011.0
2022-04-14 11:55:00,139.08,139.11,139.06,139.08,45202.0,131.8975,131.926,131.8786,131.8975,45202.0
2022-04-14 12:00:00,139.06,139.18,138.99,139.07,59176.0,131.8786,131.9924,131.8122,131.8881,59176.0
2022-04-14 12:05:00,139.06,139.14,139.06,139.1,62476.0,131.8786,131.9544,131.8786,131.9165,62476.0
2022-04-14 12:10:00,139.1,139.16,139.09,139.15,34235.0,131.9165,131.9734,131.907,131.9639,34235.0
2022-04-14 12:15:00,139.15,139.23,139.11,139.18,47149.0,131.9639,132.0398,131.926,131.9924,47149.0
2022-04-14 12:20:00,139.17,139.17,139.01,139.07,47861.0,131.9829,131.9829,131.8312,131.8881,47861.0
2022-04-14 12:25:00,139.09,139.13,139.02,139.06,60600.0,131.907,131.945,131.8406,131.8786,60600.0
2022-04-14 12:30:00,139.07,139.15,139.0,139.03,33669.0,131.8881,131.9639,131.8217,131.8501,33669.0
2022-04-14 12:35:00,139.03,139.08,138.97,138.98,46672.0,131.8501,131.8975,131.7932,131.8027,46672.0
2022-04-14 12:40:00,138.99,139.08,138.95,139.05,47445.0,131.8122,131.8975,131.7743,131.8691,47445.0
2022-04-14 12:45:00,139.06,139.09,138.99,139.02,34461.0,131.8786,131.907,131.8122,131.8406,34461.0
2022-04-14 12:50:00,139.01,139.07,139.0,139.04,41466.0,131.8312,131.8881,131.8217,131.8596,41466.0
2022-04-14 12:55:00,139.04,139.24,139.03,139.21,90250.0,131.8596,132.0493,131.8501,132.0208,90250.0
2022-04-14 13:00:00,139.21,139.27,139.17,139.2,62092.0,132.0208,132.0777,131.9829,132.0113,62092.0
2022-04-14 13:05:00,139.2,139.22,139.12,139.14,48632.0,132.0113,132.0303,131.9355,131.9544,48632.0
2022-04-14 13:10:00,139.14,139.28,139.13,139.16,44514.0,131.9544,132.0872,131.945,131.9734,44514.0
2022-04-14 13:15:00,139.16,139.24,139.15,139.17,43104.0,131.9734,132.0493,131.9639,131.9829,43104.0
2022-04-14 13:20:00,139.17,139.24,139.14,139.22,60051.0,131.9829,132.0493,131.9544,132.0303,60051.0
2022-04-14 13:25:00,139.22,139.35,139.22,139.35,44289.0,132.0303,132.1536,132.0303,132.1536,44289.0
2022-04-14 13:30:00,139.34,139.42,139.32,139.38,43509.0,132.1441,132.22,132.1252,132.1821,43509.0
2022-04-14 13:35:00,139.39,139.53,139.37,139.49,41607.0,132.1915,132.3243,132.1726,132.2864,41607.0
2022-04-14 13:40:00,139.49,139.61,139.45,139.58,40397.0,132.2864,132.4002,132.2484,132.3717,40397.0
2022-04-14 13:45:00,139.58,139.68,139.57,139.65,98335.0,132.3717,132.4666,132.3622,132.4381,98335.0
2022-04-14 13:50:00,139.63,139.65,139.55,139.58,62098.0,132.4191,132.4381,132.3433,132.3717,62098.0
2022-04-14 13:55:00,139.58,139.74,139.58,139.72,84053.0,132.3717,132.5235,132.3717,132.5045,84053.0
2022-04-14 14:00:00,139.72,139.86,139.68,139.84,122046.0,132.5045,132.6373,132.4666,132.6183,122046.0
2022-04-14 14:05:00,139.84,139.84,139.66,139.67,133452.0,132.6183,132.6183,132.4476,132.4571,133452.0
2022-04-14 14:10:00,139.68,139.7,139.55,139.58,110987.0,132.4666,132.4855,132.3433,132.3717,110987.0
2022-04-14 14:15:00,139.59,139.64,139.48,139.51,77704.0,132.3812,132.4286,132.2769,132.3053,77704.0
2022-04-14 14:20:00,139.5,139.52,139.37,139.43,61380.0,132.2959,132.3148,132.1726,132.2295,61380.0
2022-04-14 14:25:00,139.43,139.58,139.41,139.54,53686.0,132.2295,132.3717,132.2105,132.3338,53686.0
2022-04-14 14:30:00,139.54,139.6,139.41,139.46,63930.0,132.3338,132.3907,132.2105,132.2579,63930.0
2022-04-14 14:35:00,139.47,139.5,139.38,139.41,62327.0,132.2674,132.2959,132.1821,132.2105,62327.0
2022-04-14 14:40:00,139.41,139.5,139.41,139.47,41476.0,132.2105,132.2959,132.2105,132.2674,41476.0
2022-04-14 14:45:00,139.48,139.5,139.43,139.44,35390.0,132.2769,132.2959,132.2295,132.239,35390.0
2022-04-14 14:50:00,139.45,139.46,139.18,139.22,97643.0,132.2484,132.2579,131.9924,132.0303,97643.0
2022-04-14 14:55:00,139.22,139.22,139.12,139.12,62710.0,132.0303,132.0303,131.9355,131.9355,62710.0
2022-04-14 15:00:00,139.12,139.26,139.12,139.21,51979.0,131.9355,132.0683,131.9355,132.0208,51979.0
2022-04-14 15:05:00,139.22,139.25,139.08,139.09,71572.0,132.0303,132.0588,131.8975,131.907,71572.0
2022-04-14 15:10:00,139.08,139.14,139.03,139.1,122657.0,131.8975,131.9544,131.8501,131.9165,122657.0
2022-04-14 15:15:00,139.1,139.31,139.1,139.31,102611.0,131.9165,132.1157,131.9165,132.1157,102611.0
2022-04-14 15:20:00,139.31,139.37,139.22,139.28,78527.0,132.1157,132.1726,132.0303,132.0872,78527.0
2022-04-14 15:25:00,139.27,139.27,139.1,139.11,123895.0,132.0777,132.0777,131.9165,131.926,123895.0
2022-04-14 15:30:00,139.11,139.11,138.88,138.9,195004.0,131.926,131.926,131.7079,131.7268,195004.0
2022-04-14 15:35:00,138.89,138.95,138.84,138.86,152626.0,131.7174,131.7743,131.6699,131.6889,152626.0
2022-04-14 15:40:00,138.87,139.04,138.8,139.03,124550.0,131.6984,131.8596,131.632,131.8501,124550.0
2022-04-14 15:45:00,139.03,139.06,138.85,138.91,259493.0,131.8501,131.8786,131.6794,131.7363,259493.0
2022-04-14 15:50:00,138.91,138.91,138.65,138.76,367376.0,131.7363,131.7363,131.4898,131.5941,367376.0
2022-04-14 15:55:00,138.77,138.82,138.54,138.66,797015.0,131.6036,131.651,131.3854,131.4992,797015.0
2022-04-18 09:30:00,138.5,138.82,138.22,138.68,332987.0,131.3475,131.651,131.082,131.5182,332987.0
2022-04-18 09:35:00,138.66,138.78,138.6,138.72,267564.0,131.4992,131.613,131.4423,131.5561,267564.0
2022-04-18 09:40:00,138.73,138.77,138.51,138.61,354181.0,131.5656,131.6036,131.357,131.4518,354181.0
2022-04-18 09:45:00,138.61,138.7,138.41,138.55,323652.0,131.4518,131.5372,131.2621,131.3949,323652.0
2022-04-18 09:50:00,138.56,138.61,138.08,138.13,129549.0,131.4044,131.4518,130.9492,130.9966,129549.0
2022-04-18 09:55:00,138.15,138.16,137.84,137.9,204477.0,131.0156,131.0251,130.7216,130.7785,204477.0
2022-04-18 10:00:00,137.89,137.89,137.63,137.73,171093.0,130.769,130.769,130.5224,130.6173,171093.0
2022-04-18 10:05:00,137.72,137.77,137.48,137.49,247526.0,130.6078,130.6552,130.3802,130.3897,247526.0
2022-04-18 10:10:00,137.5,137.54,137.4,137.49,176254.0,130.3991,130.4371,130.3043,130.3897,176254.0
2022-04-18 10:15:00,137.5,137.62,137.47,137.58,211995.0,130.3991,130.5129,130.3707,130.475,211995.0
2022-04-18 10:20:00,137.59,137.81,137.58,137.8,97838.0,130.4845,130.6931,130.475,130.6836,97838.0
2022-04-18 10:25:00,137.81,137.87,137.45,137.46,124111.0,130.6931,130.75,130.3517,130.3612,124111.0
2022-04-18 10:30:00,137.47,137.58,137.37,137.57,143709.0,130.3707,130.475,130.2759,130.4655,143709.0
2022-04-18 10:35:00,137.58,137.72,137.45,137.52,122977.0,130.475,130.6078,130.3517,130.4181,122977.0
2022-04-18 10:40:00,137.53,137.68,137.49,137.63,120108.0,130.4276,130.5698,130.3897,130.5224,120108.0
2022-04-18 10:45:00,137.63,137.66,137.46,137.53,82903.0,130.5224,130.5509,130.3612,130.4276,82903.0
2022-04-18 10:50:00,137.53,137.58,137.44,137.52,142599.0,130.4276,130.475,130.3422,130.4181,142599.0
2022-04-18 10:55:00,137.53,137.56,137.4,137.54,66555.0,130.4276,130.456,130.3043,130.4371,66555.0
2022-04-18 11:00:00,137.54,137.63,137.46,137.63,68673.0,130.4371,130.5224,130.3612,130.5224,68673.0
2022-04-18 11:05:00,137.62,137.67,137.53,137.54,88030.0,130.5129,130.5604,130.4276,130.4371,88030.0
2022-04-18 11:10:00,137.53,137.6,137.47,137.57,42429.0,130.4276,130.494,130.3707,130.4655,42429.0
2022-04-18 11:15:00,137.57,137.57,137.41,137.48,70762.0,130.4655,130.4655,130.3138,130.3802,70762.0
2022-04-18 11:20:00,137.48,137.49,137.35,137.37,87502.0,130.3802,130.3897,130.2569,130.2759,87502.0
2022-04-18 11:25:00,137.37,137.5,137.35,137.47,103304.0,130.2759,130.3991,130.2569,130.3707,103304.0
2022-04-18 11:30:00,137.48,137.51,137.29,137.34,69317.0,130.3802,130.4086,130.2,130.2474,69317.0
2022-04-18 11:35:00,137.33,137.33,137.21,137.23,234729.0,130.2379,130.2379,130.1241,130.1431,234729.0
2022-04-18 11:40:00,137.23,137.27,137.14,137.23,97954.0,130.1431,130.181,130.0577,130.1431,97954.0
2022-04-18 11:45:00,137.22,137.24,137.05,137.07,39845.0,130.1336,130.1526,129.9724,129.9913,39845.0
2022-04-18 11:50:00,137.07,137.16,137.05,137.12,30434.0,129.9913,130.0767,129.9724,130.0388,30434.0
2022-04-18 11:55:00,137.11,137.2,137.08,137.2,68891.0,130.0293,130.1146,130.0008,130.1146,68891.0
2022-04-18 12:00:00,137.19,137.25,137.13,137.16,62351.0,130.1052,130.1621,130.0482,130.0767,62351.0
2022-04-18 12:05:00,137.15,137.21,137.07,137.08,59790.0,130.0672,130.1241,129.9913,130.0008,59790.0
2022-04-18 12:10:00,137.09,137.13,136.97,137.06,54297.0,130.0103,130.0482,129.8965,129.9819,54297.0
2022-04-18 12:15:00,137.06,137.1,136.99,137.03,89301.0,129.9819,130.0198,129.9155,129.9534,89301.0
2022-04-18 12:20:00,137.04,137.15,137.04,137.15,47078.0,129.9629,130.0672,129.9629,130.0672,47078.0
2022-04-18 12:25:00,137.14,137.18,137.05,137.17,45653.0,130.0577,130.0957,129.9724,130.0862,45653.0
2022-04-18 12:30:00,137.16,137.18,137.05,137.08,55699.0,130.0767,130.0957,129.9724,130.0008,55699.0
2022-04-18 12:35:00,137.09,137.13,137.02,137.04,68303.0,130.0103,130.0482,129.9439,129.9629,68303.0
2022-04-18 12:40:00,137.05,137.08,136.94,137.03,39572.0,129.9724,130.0008,129.8681,129.9534,39572.0
2022-04-18 12:45:00,137.03,137.18,137.03,137.12,38856.0,129.9534,130.0957,129.9534,130.0388,38856.0
2022-04-18 12:50:00,137.13,137.3,137.13,137.27,30523.0,130.0482,130.2095,130.0482,130.181,30523.0
2022-04-18 12:55:00,137.27,137.29,137.23,137.28,42390.0,130.181,130.2,130.1431,130.1905,42390.0
2022-04-18 13:00:00,137.28,137.29,137.21,137.24,112038.0,130.1905,130.2,130.1241,130.1526,112038.0
2022-04-18 13:05:00,137.24,137.4,137.22,137.37,37032.0,130.1526,130.3043,130.1336,130.2759,37032.0
2022-04-18 13:10:00,137.39,137.46,137.33,137.34,48808.0,130.2948,130.3612,130.2379,130.2474,48808.0
2022-04-18 13:15:00,137.35,137.35,137.08,137.09,68707.0,130.2569,130.2569,130.0008,130.0103,68707.0
2022-04-18 13:20:00,137.08,137.16,137.0,137.14,61714.0,130.0008,130.0767,129.925,130.0577,61714.0
2022-04-18 13:25:00,137.15,137.29,137.13,137.29,36529.0,130.0672,130.2,130.0482,130.2,36529.0
2022-04-18 13:30:00,137.29,137.61,137.27,137.55,67629.0,130.2,130.5035,130.181,130.4466,67629.0
2022-04-18 13:35:00,137.55,137.66,137.53,137.59,57085.0,130.4466,130.5509,130.4276,130.4845,57085.0
2022-04-18 13:40:00,137.6,137.68,137.56,137.67,41689.0,130.494,130.5698,130.456,130.5604,41689.0
2022-04-18 13:45:00,137.66,137.68,137.6,137.66,52348.0,130.5509,130.5698,130.494,130.5509,52348.0
2022-04-18 13:50:00,137.65,137.68,137.58,137.68,42549.0,130.5414,130.5698,130.475,130.5698,42549.0
2022-04-18 13:55:00,137.69,137.82,137.64,137.67,136662.0,130.5793,130.7026,130.5319,130.5604,136662.0
2022-04-18 14:00:00,137.68,137.73,137.61,137.68,77052.0,130.5698,130.6173,130.5035,130.5698,77052.0
2022-04-18 14:05:00,137.67,137.71,137.61,137.62,34924.0,130.5604,130.5983,130.5035,130.5129,34924.0
2022-04-18 14:10:00,137.63,137.63,137.45,137.48,57291.0,130.5224,130.5224,130.3517,130.3802,57291.0
2022-04-18 14:15:00,137.5,137.56,137.24,137.41,111192.0,130.3991,130.456,130.1526,130.3138,111192.0
2022-04-18 14:20:00,137.42,137.59,137.38,137.59,48782.0,130.3233,130.4845,130.2853,130.4845,48782.0
2022-04-18 14:25:00,137.59,137.63,137.34,137.38,110749.0,130.4845,130.5224,130.2474,130.2853,110749.0
2022-04-18 14:30:00,137.38,137.47,137.35,137.41,60358.0,130.2853,130.3707,130.2569,130.3138,60358.0
2022-04-18 14:35:00,137.4,137.51,137.36,137.4,106149.0,130.3043,130.4086,130.2664,130.3043,106149.0
2022-04-18 14:40:00,137.39,137.41,137.29,137.32,75040.0,130.2948,130.3138,130.2,130.2284,75040.0
2022-04-18 14:45:00,137.34,137.37,137.25,137.33,114281.0,130.2474,130.2759,130.1621,130.2379,114281.0
2022-04-18 14:50:00,137.34,137.51,137.32,137.45,79036.0,130.2474,130.4086,130.2284,130.3517,79036.0
2022-04-18 14:55:00,137.44,137.45,137.28,137.31,73851.0,130.3422,130.3517,130.1905,130.219,73851.0
2022-04-18 15:00:00,137.3,137.33,137.19,137.21,110586.0,130.2095,130.2379,130.1052,130.1241,110586.0
2022-04-18 15:05:00,137.22,137.25,137.12,137.13,96418.0,130.1336,130.1621,130.0388,130.0482,96418.0
2022-04-18 15:10:00,137.14,137.2,136.98,137.01,117688.0,130.0577,130.1146,129.906,129.9344,117688.0
2022-04-18 15:15:00,137.03,137.09,136.96,137.0,105623.0,129.9534,130.0103,129.887,129.925,105623.0
2022-04-18 15:20:00,137.0,137.06,136.86,136.89,90559.0,129.925,129.9819,129.7922,129.8206,90559.0
2022-04-18 15:25:00,136.88,136.91,136.83,136.84,82207.0,129.8112,129.8396,129.7637,129.7732,82207.0
2022-04-18 15:30:00,136.83,136.83,136.57,136.6,226066.0,129.7637,129.7637,129.5172,129.5456,226066.0
2022-04-18 15:35:00,136.61,136.65,136.54,136.59,131083.0,129.5551,129.593,129.4887,129.5361,131083.0
2022-04-18 15:40:00,136.6,136.7,136.55,136.66,146237.0,129.5456,129.6405,129.4982,129.6025,146237.0
2022-04-18 15:45:00,136.65,136.66,136.56,136.6,229454.0,129.593,129.6025,129.5077,129.5456,229454.0
2022-04-18 15:50:00,136.59,136.79,136.53,136.73,309948.0,129.5361,129.7258,129.4792,129.6689,309948.0
2022-04-18 15:55:00,136.73,137.16,136.7,137.15,508151.0,129.6689,130.0767,129.6405,130.0672,508151.0
2022-04-19 09:30:00,137.45,137.75,137.42,137.7,431334.0,130.3517,130.6362,130.3233,130.5888,431334.0
2022-04-19 09:35:00,137.7,138.03,137.61,137.64,616574.0,130.5888,130.9018,130.5035,130.5319,616574.0
2022-04-19 09:40:00,137.64,138.13,137.54,138.0,470665.0,130.5319,130.9966,130.4371,130.8733,470665.0
2022-04-19 09:45:00,138.0,138.17,137.77,137.81,376003.0,130.8733,131.0345,130.6552,130.6931,376003.0
2022-04-19 09:50:00,137.82,138.43,137.7,138.34,347338.0,130.7026,131.2811,130.5888,131.1958,347338.0
2022-04-19 09:55:00,138.33,138.36,138.02,138.21,372925.0,131.1863,131.2147,130.8923,131.0725,372925.0
2022-04-19 10:00:00,138.22,138.26,137.98,138.02,268674.0,131.082,131.1199,130.8544,130.8923,268674.0
2022-04-19 10:05:00,138.05,138.23,137.97,138.21,164141.0,130.9207,131.0914,130.8449,131.0725,164141.0
2022-04-19 10:10:00,138.21,138.36,138.11,138.34,129186.0,131.0725,131.2147,130.9776,131.1958,129186.0
2022-04-19 10:15:00,138.35,138.37,138.09,138.12,153185.0,131.2052,131.2242,130.9587,130.9871,153185.0
2022-04-19 10:20:00,138.12,138.53,138.12,138.52,132058.0,130.9871,131.3759,130.9871,131.3665,132058.0
2022-04-19 10:25:00,138.52,138.85,138.51,138.84,170764.0,131.3665,131.6794,131.357,131.6699,170764.0
2022-04-19 10:30:00,138.86,138.91,138.57,138.58,114592.0,131.6889,131.7363,131.4139,131.4234,114592.0
2022-04-19 10:35:00,138.58,138.64,138.45,138.51,90868.0,131.4234,131.4803,131.3001,131.357,90868.0
2022-04-19 10:40:00,138.5,138.61,138.44,138.52,80507.0,131.3475,131.4518,131.2906,131.3665,80507.0
2022-04-19 10:45:00,138.53,138.7,138.53,138.58,91380.0,131.3759,131.5372,131.3759,131.4234,91380.0
2022-04-19 10:50:00,138.57,138.62,138.32,138.34,54972.0,131.4139,131.4613,131.1768,131.1958,54972.0
2022-04-19 10:55:00,138.34,138.52,138.3,138.44,80631.0,131.1958,131.3665,131.1578,131.2906,80631.0
2022-04-19 11:00:00,138.44,138.6,138.32,138.59,91985.0,131.2906,131.4423,131.1768,131.4329,91985.0
2022-04-19 11:05:00,138.6,138.78,138.59,138.73,281824.0,131.4423,131.613,131.4329,131.5656,281824.0
2022-04-19 11:10:00,138.72,138.75,138.62,138.65,76680.0,131.5561,131.5846,131.4613,131.4898,76680.0
2022-04-19 11:15:00,138.65,138.72,138.61,138.62,79238.0,131.4898,131.5561,131.4518,131.4613,79238.0
2022-04-19 11:20:00,138.63,138.69,138.58,138.66,100807.0,131.4708,131.5277,131.4234,131.4992,100807.0
2022-04-19 11:25:00,138.66,138.67,138.48,138.57,74591.0,131.4992,131.5087,131.3285,131.4139,74591.0
2022-04-19 11:30:00,138.56,138.58,138.25,138.29,95120.0,131.4044,131.4234,131.1104,131.1483,95120.0
2022-04-19 11:35:00,138.29,138.39,138.27,138.38,80817.0,131.1483,131.2432,131.1294,131.2337,80817.0
2022-04-19 11:40:00,138.37,138.43,138.18,138.21,87993.0,131.2242,131.2811,131.044,131.0725,87993.0
2022-04-19 11:45:00,138.2,138.37,138.2,138.33,56153.0,131.063,131.2242,131.063,131.1863,56153.0
2022-04-19 11:50:00,138.33,138.44,138.29,138.35,57117.0,131.1863,131.2906,131.1483,131.2052,57117.0
2022-04-19 11:55:00,138.35,138.43,138.3,138.42,53990.0,131.2052,131.2811,131.1578,131.2716,53990.0
2022-04-19 12:00:00,138.42,138.55,138.39,138.52,36873.0,131.2716,131.3949,131.2432,131.3665,36873.0
2022-04-19 12:05:00,138.53,138.63,138.5,138.61,93058.0,131.3759,131.4708,131.3475,131.4518,93058.0
2022-04-19 12:10:00,138.59,138.59,138.49,138.5,38637.0,131.4329,131.4329,131.338,131.3475,38637.0
2022-04-19 12:15:00,138.5,138.62,138.48,138.56,35538.0,131.3475,131.4613,131.3285,131.4044,35538.0
2022-04-19 12:20:00,138.56,138.67,138.55,138.61,66302.0,131.4044,131.5087,131.3949,131.4518,66302.0
2022-04-19 12:25:00,138.61,138.67,138.48,138.52,47889.0,131.4518,131.5087,131.3285,131.3665,47889.0
2022-04-19 12:30:00,138.52,138.52,138.41,138.46,71153.0,131.3665,131.3665,131.2621,131.3096,71153.0
2022-04-19 12:35:00,138.46,138.47,138.27,138.28,60818.0,131.3096,131.319,131.1294,131.1389,60818.0
2022-04-19 12:40:00,138.3,138.33,138.26,138.29,43659.0,131.1578,131.1863,131.1199,131.1483,43659.0
2022-04-19 12:45:00,138.3,138.31,138.24,138.28,43521.0,131.1578,131.1673,131.1009,131.1389,43521.0
2022-04-19 12:50:00,138.28,138.35,138.24,138.26,46628.0,131.1389,131.2052,131.1009,131.1199,46628.0
2022-04-19 12:55:00,138.26,138.32,138.23,138.27,40882.0,131.1199,131.1768,131.0914,131.1294,40882.0
2022-04-19 13:00:00,138.27,138.29,138.21,138.25,72030.0,131.1294,131.1483,131.0725,131.1104,72030.0
2022-04-19 13:05:00,138.24,138.25,138.12,138.12,155369.0,131.1009,131.1104,130.9871,130.9871,155369.0
2022-04-19 13:10:00,138.13,138.16,137.98,138.03,80686.0,130.9966,131.0251,130.8544,130.9018,80686.0
2022-04-19 13:15:00,138.03,138.09,137.96,138.04,55120.0,130.9018,130.9587,130.8354,130.9113,55120.0
2022-04-19 13:20:00,138.03,138.08,137.97,137.99,45360.0,130.9018,130.9492,130.8449,130.8638,45360.0
2022-04-19 13:25:00,137.99,138.05,137.79,137.83,148655.0,130.8638,130.9207,130.6742,130.7121,148655.0
2022-04-19 13:30:00,137.83,137.95,137.82,137.9,86397.0,130.7121,130.8259,130.7026,130.7785,86397.0
2022-04-19 13:35:00,137.91,137.94,137.8,137.86,143828.0,130.788,130.8164,130.6836,130.7406,143828.0
2022-04-19 13:40:00,137.85,137.88,137.76,137.79,67718.0,130.7311,130.7595,130.6457,130.6742,67718.0
2022-04-19 13:45:00,137.79,137.85,137.76,137.83,77514.0,130.6742,130.7311,130.6457,130.7121,77514.0
2022-04-19 13:50:00,137.82,138.02,137.82,137.93,78822.0,130.7026,130.8923,130.7026,130.8069,78822.0
2022-04-19 13:55:00,137.95,138.04,137.93,137.99,45531.0,130.8259,130.9113,130.8069,130.8638,45531.0
2022-04-19 14:00:00,137.99,138.04,137.87,137.87,51532.0,130.8638,130.9113,130.75,130.75,51532.0
2022-04-19 14:05:00,137.88,137.97,137.84,137.86,45140.0,130.7595,130.8449,130.7216,130.7406,45140.0
2022-04-19 14:10:00,137.86,137.87,137.62,137.81,106390.0,130.7406,130.75,130.5129,130.6931,106390.0
2022-04-19 14:15:00,137.8,137.83,137.77,137.8,65347.0,130.6836,130.7121,130.6552,130.6836,65347.0
2022-04-19 14:20:00,137.81,137.89,137.79,137.87,93566.0,130.6931,130.769,130.6742,130.75,93566.0
2022-04-19 14:25:00,137.87,137.87,137.77,137.82,78887.0,130.75,130.75,130.6552,130.7026,78887.0
2022-04-19 14:30:00,137.82,137.89,137.79,137.86,60072.0,130.7026,130.769,130.6742,130.7406,60072.0
2022-04-19 14:35:00,137.86,137.99,137.83,137.96,45697.0,130.7406,130.8638,130.7121,130.8354,45697.0
2022-04-19 14:40:00,137.98,138.0,137.93,137.98,49956.0,130.8544,130.8733,130.8069,130.8544,49956.0
2022-04-19 14:45:00,137.98,138.08,137.97,138.07,35148.0,130.8544,130.9492,130.8449,130.9397,35148.0
2022-04-19 14:50:00,138.08,138.2,138.03,138.06,48361.0,130.9492,131.063,130.9018,130.9302,48361.0
2022-04-19 14:55:00,138.07,138.09,138.02,138.07,101012.0,130.9397,130.9587,130.8923,130.9397,101012.0
2022-04-19 15:00:00,138.06,138.14,138.06,138.09,63191.0,130.9302,131.0061,130.9302,130.9587,63191.0
2022-04-19 15:05:00,138.09,138.21,138.05,138.2,45029.0,130.9587,131.0725,130.9207,131.063,45029.0
2022-04-19 15:10:00,138.2,138.43,138.15,138.42,113475.0,131.063,131.2811,131.0156,131.2716,113475.0
2022-04-19 15:15:00,138.42,138.57,138.41,138.54,86307.0,131.2716,131.4139,131.2621,131.3854,86307.0
2022-04-19 15:20:00,138.54,138.58,138.48,138.55,119853.0,131.3854,131.4234,131.3285,131.3949,119853.0
2022-04-19 15:25:00,138.55,138.57,138.48,138.53,113120.0,131.3949,131.4139,131.3285,131.3759,113120.0
2022-04-19 15:30:00,138.52,138.64,138.49,138.58,172763.0,131.3665,131.4803,131.338,131.4234,172763.0
2022-04-19 15:35:00,138.57,138.7,138.55,138.67,146962.0,131.4139,131.5372,131.3949,131.5087,146962.0
2022-04-19 15:40:00,138.66,138.69,138.54,138.59,173701.0,131.4992,131.5277,131.3854,131.4329,173701.0
2022-04-19 15:45:00,138.59,138.6,138.42,138.47,258960.0,131.4329,131.4423,131.2716,131.319,258960.0
2022-04-19 15:50:00,138.47,138.75,138.46,138.52,519372.0,131.319,131.5846,131.3096,131.3665,519372.0
2022-04-19 15:55:00,138.51,138.52,138.26,138.43,638348.0,131.357,131.3665,131.1199,131.2811,638348.0
2022-04-20 09:30:00,138.79,139.07,138.64,138.82,489971.0,131.6225,131.8881,131.4803,131.651,489971.0
2022-04-20 09:35:00,138.83,139.18,138.77,139.0,361581.0,131.6605,131.9924,131.6036,131.8217,361581.0
2022-04-20 09:40:00,139.01,139.53,138.94,139.47,305293.0,131.8312,132.3243,131.7648,132.2674,305293.0
2022-04-20 09:45:00,139.45,139.45,138.77,138.8,266653.0,132.2484,132.2484,131.6036,131.632,266653.0
2022-04-20 09:50:00,138.79,138.86,138.66,138.83,211559.0,131.6225,131.6889,131.4992,131.6605,211559.0
2022-04-20 09:55:00,138.83,138.95,138.69,138.94,178381.0,131.6605,131.7743,131.5277,131.7648,178381.0
2022-04-20 10:00:00,138.94,139.27,138.89,139.25,171733.0,131.7648,132.0777,131.7174,132.0588,171733.0
2022-04-20 10:05:00,139.25,139.55,139.25,139.39,155534.0,132.0588,132.3433,132.0588,132.1915,155534.0
2022-04-20 10:10:00,139.39,139.59,139.32,139.54,207279.0,132.1915,132.3812,132.1252,132.3338,207279.0
2022-04-20 10:15:00,139.54,139.58,139.45,139.57,187229.0,132.3338,132.3717,132.2484,132.3622,187229.0
2022-04-20 10:20:00,139.57,139.69,139.56,139.68,134341.0,132.3622,132.476,132.3528,132.4666,134341.0
2022-04-20 10:25:00,139.7,139.97,139.66,139.89,112944.0,132.4855,132.7416,132.4476,132.6657,112944.0
2022-04-20 10:30:00,139.89,140.09,139.83,140.07,87554.0,132.6657,132.8554,132.6088,132.8364,87554.0
2022-04-20 10:35:00,140.07,140.37,140.07,140.28,92445.0,132.8364,133.1209,132.8364,133.0356,92445.0
2022-04-20 10:40:00,140.29,140.29,140.08,140.12,117380.0,133.0451,133.0451,132.8459,132.8838,117380.0
2022-04-20 10:45:00,140.13,140.25,140.12,140.17,82648.0,132.8933,133.0071,132.8838,132.9313,82648.0
2022-04-20 10:50:00,140.18,140.32,140.14,140.25,120654.0,132.9407,133.0735,132.9028,133.0071,120654.0
2022-04-20 10:55:00,140.24,140.34,140.23,140.32,61652.0,132.9976,133.0925,132.9882,133.0735,61652.0
2022-04-20 11:00:00,140.32,140.32,140.03,140.08,163177.0,133.0735,133.0735,132.7985,132.8459,163177.0
2022-04-20 11:05:00,140.08,140.16,140.0,140.11,87886.0,132.8459,132.9218,132.77,132.8744,87886.0
2022-04-20 11:10:00,140.1,140.12,139.96,140.1,143220.0,132.8649,132.8838,132.7321,132.8649,143220.0
2022-04-20 11:15:00,140.09,140.11,140.01,140.09,86890.0,132.8554,132.8744,132.7795,132.8554,86890.0
2022-04-20 11:20:00,140.09,140.23,140.05,140.19,74987.0,132.8554,132.9882,132.8175,132.9502,74987.0
2022-04-20 11:25:00,140.18,140.32,140.15,140.28,80611.0,132.9407,133.0735,132.9123,133.0356,80611.0
2022-04-20 11:30:00,140.28,140.32,140.22,140.31,100879.0,133.0356,133.0735,132.9787,133.064,100879.0
2022-04-20 11:35:00,140.31,140.5,140.31,140.41,84086.0,133.064,133.2442,133.064,133.1589,84086.0
2022-04-20 11:40:00,140.4,140.49,140.36,140.47,41234.0,133.1494,133.2347,133.1114,133.2158,41234.0
2022-04-20 11:45:00,140.48,140.57,140.4,140.54,69042.0,133.2252,133.3106,133.1494,133.2821,69042.0
2022-04-20 11:50:00,140.54,140.58,140.45,140.52,56945.0,133.2821,133.3201,133.1968,133.2632,56945.0
2022-04-20 11:55:00,140.52,140.6,140.49,140.55,97932.0,133.2632,133.339,133.2347,133.2916,97932.0
2022-04-20 12:00:00,140.56,140.64,140.52,140.64,64275.0,133.3011,133.377,133.2632,133.377,64275.0
2022-04-20 12:05:00,140.65,140.7,140.49,140.54,134530.0,133.3865,133.4339,133.2347,133.2821,134530.0
2022-04-20 12:10:00,140.55,140.56,140.41,140.49,111966.0,133.2916,133.3011,133.1589,133.2347,111966.0
2022-04-20 12:15:00,140.5,140.5,140.42,140.49,127652.0,133.2442,133.2442,133.1683,133.2347,127652.0
2022-04-20 12:20:00,140.49,140.55,140.45,140.5,113122.0,133.2347,133.2916,133.1968,133.2442,113122.0
2022-04-20 12:25:00,140.5,140.51,140.38,140.39,86824.0,133.2442,133.2537,133.1304,133.1399,86824.0
2022-04-20 12:30:00,140.39,140.57,140.34,140.55,92412.0,133.1399,133.3106,133.0925,133.2916,92412.0
2022-04-20 12:35:00,140.53,140.67,140.51,140.62,35271.0,133.2727,133.4054,133.2537,133.358,35271.0
2022-04-20 12:40:00,140.62,140.68,140.62,140.64,43824.0,133.358,133.4149,133.358,133.377,43824.0
2022-04-20 12:45:00,140.64,140.79,140.64,140.78,66249.0,133.377,133.5192,133.377,133.5098,66249.0
2022-04-20 12:50:00,140.78,140.82,140.7,140.73,100769.0,133.5098,133.5477,133.4339,133.4623,100769.0
2022-04-20 12:55:00,140.72,140.76,140.65,140.73,46038.0,133.4529,133.4908,133.3865,133.4623,46038.0
2022-04-20 13:00:00,140.74,140.82,140.73,140.78,102816.0,133.4718,133.5477,133.4623,133.5098,102816.0
2022-04-20 13:05:00,140.78,140.79,140.6,140.68,142251.0,133.5098,133.5192,133.339,133.4149,142251.0
2022-04-20 13:10:00,140.67,140.78,140.64,140.71,66565.0,133.4054,133.5098,133.377,133.4434,66565.0
2022-04-20 13:15:00,140.71,140.79,140.62,140.63,78847.0,133.4434,133.5192,133.358,133.3675,78847.0
2022-04-20 13:20:00,140.63,140.64,140.54,140.61,29202.0,133.3675,133.377,133.2821,133.3485,29202.0
2022-04-20 13:25:00,140.61,140.64,140.55,140.62,62675.0,133.3485,133.377,133.2916,133.358,62675.0
2022-04-20 13:30:00,140.63,140.66,140.55,140.6,53292.0,133.3675,133.396,133.2916,133.339,53292.0
2022-04-20 13:35:00,140.61,140.67,140.58,140.63,48440.0,133.3485,133.4054,133.3201,133.3675,48440.0
2022-04-20 13:40:00,140.62,140.69,140.62,140.66,35013.0,133.358,133.4244,133.358,133.396,35013.0
2022-04-20 13:45:00,140.66,140.74,140.55,140.55,77125.0,133.396,133.4718,133.2916,133.2916,77125.0
2022-04-20 13:50:00,140.55,140.58,140.51,140.54,56525.0,133.2916,133.3201,133.2537,133.2821,56525.0
2022-04-20 13:55:00,140.54,140.63,140.51,140.62,61496.0,133.2821,133.3675,133.2537,133.358,61496.0
2022-04-20 14:00:00,140.62,140.68,140.6,140.65,65054.0,133.358,133.4149,133.339,133.3865,65054.0
2022-04-20 14:05:00,140.65,140.7,140.6,140.7,48293.0,133.3865,133.4339,133.339,133.4339,48293.0
2022-04-20 14:10:00,140.7,140.74,140.64,140.66,49999.0,133.4339,133.4718,133.377,133.396,49999.0
2022-04-20 14:15:00,140.66,140.71,140.52,140.52,69226.0,133.396,133.4434,133.2632,133.2632,69226.0
2022-04-20 14:20:00,140.52,140.54,140.43,140.44,83458.0,133.2632,133.2821,133.1778,133.1873,83458.0
2022-04-20 14:25:00,140.44,140.46,140.33,140.36,68736.0,133.1873,133.2063,133.083,133.1114,68736.0
2022-04-20 14:30:00,140.35,140.38,140.21,140.22,77034.0,133.102,133.1304,132.9692,132.9787,77034.0
2022-04-20 14:35:00,140.21,140.23,140.1,140.2,108552.0,132.9692,132.9882,132.8649,132.9597,108552.0
2022-04-20 14:40:00,140.19,140.24,140.09,140.1,84022.0,132.9502,132.9976,132.8554,132.8649,84022.0
2022-04-20 14:45:00,140.1,140.16,140.03,140.08,98810.0,132.8649,132.9218,132.7985,132.8459,98810.0
2022-04-20 14:50:00,140.08,140.08,139.83,139.87,154139.0,132.8459,132.8459,132.6088,132.6467,154139.0
2022-04-20 14:55:00,139.87,139.87,139.73,139.86,129525.0,132.6467,132.6467,132.514,132.6373,129525.0
2022-04-20 15:00:00,139.86,140.08,139.84,140.04,170122.0,132.6373,132.8459,132.6183,132.808,170122.0
2022-04-20 15:05:00,140.04,140.15,139.98,140.15,133004.0,132.808,132.9123,132.7511,132.9123,133004.0
2022-04-20 15:10:00,140.16,140.34,140.13,140.3,158061.0,132.9218,133.0925,132.8933,133.0545,158061.0
2022-04-20 15:15:00,140.3,140.35,140.23,140.28,116910.0,133.0545,133.102,132.9882,133.0356,116910.0
2022-04-20 15:20:00,140.28,140.36,140.26,140.34,98223.0,133.0356,133.1114,133.0166,133.0925,98223.0
2022-04-20 15:25:00,140.35,140.56,140.35,140.46,183413.0,133.102,133.3011,133.102,133.2063,183413.0
2022-04-20 15:30:00,140.46,140.51,140.28,140.28,171137.0,133.2063,133.2537,133.0356,133.0356,171137.0
2022-04-20 15:35:00,140.28,140.42,140.21,140.34,166292.0,133.0356,133.1683,132.9692,133.0925,166292.0
2022-04-20 15:40:00,140.34,140.4,140.3,140.37,189637.0,133.0925,133.1494,133.0545,133.1209,189637.0
2022-04-20 15:45:00,140.38,140.62,140.36,140.48,384485.0,133.1304,133.358,133.1114,133.2252,384485.0
2022-04-20 15:50:00,140.49,140.56,140.26,140.32,690795.0,133.2347,133.3011,133.0166,133.0735,690795.0
2022-04-20 15:55:00,140.33,140.37,140.19,140.27,1031289.0,133.083,133.1209,132.9502,133.0261,1031289.0
2022-04-21 09:30:00,140.61,140.83,140.41,140.42,432454.0,133.3485,133.5572,133.1589,133.1683,432454.0
2022-04-21 09:35:00,140.43,140.44,139.76,139.93,393953.0,133.1778,133.1873,132.5424,132.7037,393953.0
2022-04-21 09:40:00,139.94,140.07,139.74,139.81,327714.0,132.7131,132.8364,132.5235,132.5898,327714.0
2022-04-21 09:45:00,139.82,140.27,139.78,140.27,252299.0,132.5993,133.0261,132.5614,133.0261,252299.0
2022-04-21 09:50:00,140.27,140.46,140.17,140.32,176108.0,133.0261,133.2063,132.9313,133.0735,176108.0
2022-04-21 09:55:00,140.33,140.7,140.33,140.61,111394.0,133.083,133.4339,133.083,133.3485,111394.0
2022-04-21 10:00:00,140.62,140.63,140.28,140.49,215990.0,133.358,133.3675,133.0356,133.2347,215990.0
2022-04-21 10:05:00,140.49,140.55,140.38,140.43,152269.0,133.2347,133.2916,133.1304,133.1778,152269.0
2022-04-21 10:10:00,140.42,140.45,140.3,140.35,96647.0,133.1683,133.1968,133.0545,133.102,96647.0
2022-04-21 10:15:00,140.34,140.51,140.3,140.31,140178.0,133.0925,133.2537,133.0545,133.064,140178.0
2022-04-21 10:20:00,140.29,140.3,140.04,140.21,124614.0,133.0451,133.0545,132.808,132.9692,124614.0
2022-04-21 10:25:00,140.2,140.28,140.12,140.24,117602.0,132.9597,133.0356,132.8838,132.9976,117602.0
2022-04-21 10:30:00,140.25,140.28,140.12,140.26,65914.0,133.0071,133.0356,132.8838,133.0166,65914.0
2022-04-21 10:35:00,140.25,140.32,140.22,140.32,61036.0,133.0071,133.0735,132.9787,133.0735,61036.0
2022-04-21 10:40:00,140.32,140.32,140.12,140.27,131903.0,133.0735,133.0735,132.8838,133.0261,131903.0
2022-04-21 10:45:00,140.28,140.28,140.03,140.17,101288.0,133.0356,133.0356,132.7985,132.9313,101288.0
2022-04-21 10:50:00,140.17,140.37,140.14,140.33,90891.0,132.9313,133.1209,132.9028,133.083,90891.0
2022-04-21 10:55:00,140.33,140.33,140.15,140.17,121321.0,133.083,133.083,132.9123,132.9313,121321.0
2022-04-21 11:00:00,140.17,140.37,140.16,140.35,78411.0,132.9313,133.1209,132.9218,133.102,78411.0
2022-04-21 11:05:00,140.34,140.34,140.14,140.25,74162.0,133.0925,133.0925,132.9028,133.0071,74162.0
2022-04-21 11:10:00,140.25,140.43,140.23,140.27,86531.0,133.0071,133.1778,132.9882,133.0261,86531.0
2022-04-21 11:15:00,140.27,140.29,140.15,140.24,82635.0,133.0261,133.0451,132.9123,132.9976,82635.0
2022-04-21 11:20:00,140.23,140.24,140.05,140.14,63809.0,132.9882,132.9976,132.8175,132.9028,63809.0
2022-04-21 11:25:00,140.14,140.29,140.13,140.23,63370.0,132.9028,133.0451,132.8933,132.9882,63370.0
2022-04-21 11:30:00,140.22,140.25,140.09,140.14,115936.0,132.9787,133.0071,132.8554,132.9028,115936.0
2022-04-21 11:35:00,140.14,140.14,140.03,140.1,55322.0,132.9028,132.9028,132.7985,132.8649,55322.0
2022-04-21 11:40:00,140.09,140.13,140.02,140.06,47875.0,132.8554,132.8933,132.789,132.8269,47875.0
2022-04-21 11:45:00,140.06,140.31,140.03,140.28,102578.0,132.8269,133.064,132.7985,133.0356,102578.0
2022-04-21 11:50:00,140.28,140.3,140.18,140.26,65571.0,133.0356,133.0545,132.9407,133.0166,65571.0
2022-04-21 11:55:00,140.26,140.3,140.18,140.28,79453.0,133.0166,133.0545,132.9407,133.0356,79453.0
2022-04-21 12:00:00,140.27,140.29,140.02,140.05,91319.0,133.0261,133.0451,132.789,132.8175,91319.0
2022-04-21 12:05:00,140.04,140.09,139.96,140.0,85639.0,132.808,132.8554,132.7321,132.77,85639.0
2022-04-21 12:10:00,139.98,140.03,139.92,140.02,85120.0,132.7511,132.7985,132.6942,132.789,85120.0
2022-04-21 12:15:00,140.02,140.13,140.02,140.1,35639.0,132.789,132.8933,132.789,132.8649,35639.0
2022-04-21 12:20:00,140.08,140.1,139.9,139.93,39769.0,132.8459,132.8649,132.6752,132.7037,39769.0
2022-04-21 12:25:00,139.93,140.06,139.92,139.92,56697.0,132.7037,132.8269,132.6942,132.6942,56697.0
2022-04-21 12:30:00,139.92,140.05,139.88,140.03,55600.0,132.6942,132.8175,132.6562,132.7985,55600.0
2022-04-21 12:35:00,140.04,140.09,139.99,139.99,68445.0,132.808,132.8554,132.7606,132.7606,68445.0
2022-04-21 12:40:00,139.99,140.09,139.97,140.0,42516.0,132.7606,132.8554,132.7416,132.77,42516.0
2022-04-21 12:45:00,139.99,139.99,139.79,139.81,60467.0,132.7606,132.7606,132.5709,132.5898,60467.0
2022-04-21 12:50:00,139.81,139.81,139.47,139.54,104987.0,132.5898,132.5898,132.2674,132.3338,104987.0
2022-04-21 12:55:00,139.55,139.65,139.53,139.59,49219.0,132.3433,132.4381,132.3243,132.3812,49219.0
2022-04-21 13:00:00,139.59,139.61,139.37,139.41,61757.0,132.3812,132.4002,132.1726,132.2105,61757.0
2022-04-21 13:05:00,139.41,139.44,139.34,139.39,41715.0,132.2105,132.239,132.1441,132.1915,41715.0
2022-04-21 13:10:00,139.4,139.57,139.33,139.54,105316.0,132.201,132.3622,132.1346,132.3338,105316.0
2022-04-21 13:15:00,139.54,139.58,139.34,139.37,66505.0,132.3338,132.3717,132.1441,132.1726,66505.0
2022-04-21 13:20:00,139.36,139.72,139.34,139.66,90694.0,132.1631,132.5045,132.1441,132.4476,90694.0
2022-04-21 13:25:00,139.66,139.88,139.57,139.86,98672.0,132.4476,132.6562,132.3622,132.6373,98672.0
2022-04-21 13:30:00,139.85,139.95,139.78,139.82,86872.0,132.6278,132.7226,132.5614,132.5993,86872.0
2022-04-21 13:35:00,139.81,139.81,139.59,139.64,57088.0,132.5898,132.5898,132.3812,132.4286,57088.0
2022-04-21 13:40:00,139.64,139.74,139.55,139.64,155769.0,132.4286,132.5235,132.3433,132.4286,155769.0
2022-04-21 13:45:00,139.66,139.94,139.62,139.81,114826.0,132.4476,132.7131,132.4097,132.5898,114826.0
2022-04-21 13:50:00,139.79,139.82,139.72,139.73,55538.0,132.5709,132.5993,132.5045,132.514,55538.0
2022-04-21 13:55:00,139.74,139.8,139.7,139.72,84183.0,132.5235,132.5804,132.4855,132.5045,84183.0
2022-04-21 14:00:00,139.7,139.7,139.47,139.47,82463.0,132.4855,132.4855,132.2674,132.2674,82463.0
2022-04-21 14:05:00,139.45,139.68,139.42,139.66,83443.0,132.2484,132.4666,132.22,132.4476,83443.0
2022-04-21 14:10:00,139.65,139.8,139.62,139.69,105186.0,132.4381,132.5804,132.4097,132.476,105186.0
2022-04-21 14:15:00,139.69,139.7,139.59,139.65,69943.0,132.476,132.4855,132.3812,132.4381,69943.0
2022-04-21 14:20:00,139.66,139.84,139.65,139.68,105289.0,132.4476,132.6183,132.4381,132.4666,105289.0
2022-04-21 14:25:00,139.68,139.83,139.68,139.72,60777.0,132.4666,132.6088,132.4666,132.5045,60777.0
2022-04-21 14:30:00,139.7,139.86,139.63,139.85,95238.0,132.4855,132.6373,132.4191,132.6278,95238.0
2022-04-21 14:35:00,139.83,139.99,139.77,139.84,58688.0,132.6088,132.7606,132.5519,132.6183,58688.0
2022-04-21 14:40:00,139.84,139.86,139.69,139.7,212265.0,132.6183,132.6373,132.476,132.4855,212265.0
2022-04-21 14:45:00,139.71,139.71,139.48,139.51,91642.0,132.495,132.495,132.2769,132.3053,91642.0
2022-04-21 14:50:00,139.5,139.53,139.43,139.48,87167.0,132.2959,132.3243,132.2295,132.2769,87167.0
2022-04-21 14:55:00,139.47,139.49,139.29,139.36,124326.0,132.2674,132.2864,132.0967,132.1631,124326.0
2022-04-21 15:00:00,139.34,139.35,139.09,139.12,80273.0,132.1441,132.1536,131.907,131.9355,80273.0
2022-04-21 15:05:00,139.13,139.23,139.08,139.09,138828.0,131.945,132.0398,131.8975,131.907,138828.0
2022-04-21 15:10:00,139.1,139.16,138.97,139.02,158781.0,131.9165,131.9734,131.7932,131.8406,158781.0
2022-04-21 15:15:00,139.02,139.17,139.0,139.12,141929.0,131.8406,131.9829,131.8217,131.9355,141929.0
2022-04-21 15:20:00,139.12,139.24,139.03,139.24,91060.0,131.9355,132.0493,131.8501,132.0493,91060.0
2022-04-21 15:25:00,139.24,139.41,139.09,139.35,250901.0,132.0493,132.2105,131.907,132.1536,250901.0
2022-04-21 15:30:00,139.35,139.35,138.95,138.95,115496.0,132.1536,132.1536,131.7743,131.7743,115496.0
2022-04-21 15:35:00,138.94,138.94,138.65,138.8,211546.0,131.7648,131.7648,131.4898,131.632,211546.0
2022-04-21 15:40:00,138.81,138.91,138.76,138.85,165078.0,131.6415,131.7363,131.5941,131.6794,165078.0
2022-04-21 15:45:00,138.84,138.87,138.42,138.44,252249.0,131.6699,131.6984,131.2716,131.2906,252249.0
2022-04-21 15:50:00,138.44,138.89,138.43,138.77,471923.0,131.2906,131.7174,131.2811,131.6036,471923.0
2022-04-21 15:55:00,138.77,138.83,138.6,138.7,730679.0,131.6036,131.6605,131.4423,131.5372,730679.0
2022-04-22 09:30:00,137.48,137.52,136.8,136.82,503619.0,130.3802,130.4181,129.7353,129.7543,503619.0
2022-04-22 09:35:00,136.82,137.01,136.55,136.56,320353.0,129.7543,129.9344,129.4982,129.5077,320353.0
2022-04-22 09:40:00,136.56,136.66,136.31,136.33,235711.0,129.5077,129.6025,129.2706,129.2896,235711.0
2022-04-22 09:45:00,136.34,136.46,136.1,136.45,304201.0,129.299,129.4128,129.0714,129.4034,304201.0
2022-04-22 09:50:00,136.45,136.49,135.96,136.03,278286.0,129.4034,129.4413,128.9387,129.0051,278286.0
2022-04-22 09:55:00,136.01,136.01,135.75,135.88,257548.0,128.9861,128.9861,128.7395,128.8628,257548.0
2022-04-22 10:00:00,135.85,135.85,135.37,135.6,334683.0,128.8344,128.8344,128.3791,128.5973,334683.0
2022-04-22 10:05:00,135.6,135.99,135.6,135.91,301218.0,128.5973,128.9671,128.5973,128.8913,301218.0
2022-04-22 10:10:00,135.91,135.91,135.57,135.68,144428.0,128.8913,128.8913,128.5688,128.6731,144428.0
2022-04-22 10:15:00,135.67,135.67,135.36,135.36,149492.0,128.6636,128.6636,128.3697,128.3697,149492.0
2022-04-22 10:20:00,135.36,135.52,135.29,135.39,309027.0,128.3697,128.5214,128.3033,128.3981,309027.0
2022-04-22 10:25:00,135.39,135.49,135.19,135.22,139184.0,128.3981,128.4929,128.2084,128.2369,139184.0
2022-04-22 10:30:00,135.21,135.35,135.09,135.34,198455.0,128.2274,128.3602,128.1136,128.3507,198455.0
2022-04-22 10:35:00,135.33,135.35,135.01,135.08,198370.0,128.3412,128.3602,128.0377,128.1041,198370.0
2022-04-22 10:40:00,135.09,135.09,134.94,134.94,250635.0,128.1136,128.1136,127.9713,127.9713,250635.0
2022-04-22 10:45:00,134.94,134.96,134.78,134.92,189162.0,127.9713,127.9903,127.8196,127.9524,189162.0
2022-04-22 10:50:00,134.91,134.95,134.84,134.86,120349.0,127.9429,127.9808,127.8765,127.8955,120349.0
2022-04-22 10:55:00,134.86,134.92,134.78,134.81,141704.0,127.8955,127.9524,127.8196,127.8481,141704.0
2022-04-22 11:00:00,134.81,134.95,134.8,134.87,112379.0,127.8481,127.9808,127.8386,127.905,112379.0
2022-04-22 11:05:00,134.87,135.09,134.78,135.08,208702.0,127.905,128.1136,127.8196,128.1041,208702.0
2022-04-22 11:10:00,135.07,135.09,134.93,135.09,99040.0,128.0946,128.1136,127.9619,128.1136,99040.0
2022-04-22 11:15:00,135.09,135.16,135.01,135.11,148192.0,128.1136,128.18,128.0377,128.1326,148192.0
2022-04-22 11:20:00,135.12,135.24,134.97,135.21,106155.0,128.1421,128.2559,127.9998,128.2274,106155.0
2022-04-22 11:25:00,135.21,135.29,135.11,135.28,131716.0,128.2274,128.3033,128.1326,128.2938,131716.0
2022-04-22 11:30:00,135.27,135.35,135.08,135.14,245239.0,128.2843,128.3602,128.1041,128.161,245239.0
2022-04-22 11:35:00,135.14,135.24,135.05,135.21,155569.0,128.161,128.2559,128.0757,128.2274,155569.0
2022-04-22 11:40:00,135.2,135.23,134.97,134.97,223569.0,128.2179,128.2464,127.9998,127.9998,223569.0
2022-04-22 11:45:00,134.97,135.06,134.92,134.97,177419.0,127.9998,128.0851,127.9524,127.9998,177419.0
2022-04-22 11:50:00,134.97,134.98,134.8,134.8,103158.0,127.9998,128.0093,127.8386,127.8386,103158.0
2022-04-22 11:55:00,134.79,134.83,134.75,134.76,202033.0,127.8291,127.867,127.7912,127.8006,202033.0
2022-04-22 12:00:00,134.75,134.79,134.58,134.65,83614.0,127.7912,127.8291,127.6299,127.6963,83614.0
2022-04-22 12:05:00,134.65,134.76,134.63,134.72,97966.0,127.6963,127.8006,127.6774,127.7627,97966.0
2022-04-22 12:10:00,134.72,134.81,134.67,134.79,132002.0,127.7627,127.8481,127.7153,127.8291,132002.0
2022-04-22 12:15:00,134.78,134.85,134.66,134.75,109609.0,127.8196,127.886,127.7058,127.7912,109609.0
2022-04-22 12:20:00,134.76,134.88,134.74,134.87,70977.0,127.8006,127.9144,127.7817,127.905,70977.0
2022-04-22 12:25:00,134.86,134.99,134.86,134.96,62646.0,127.8955,128.0188,127.8955,127.9903,62646.0
2022-04-22 12:30:00,134.93,135.14,134.93,135.07,80417.0,127.9619,128.161,127.9619,128.0946,80417.0
2022-04-22 12:35:00,135.07,135.2,135.06,135.08,82820.0,128.0946,128.2179,128.0851,128.1041,82820.0
2022-04-22 12:40:00,135.08,135.17,135.03,135.16,66224.0,128.1041,128.1895,128.0567,128.18,66224.0
2022-04-22 12:45:00,135.15,135.18,135.02,135.06,70787.0,128.1705,128.199,128.0472,128.0851,70787.0
2022-04-22 12:50:00,135.06,135.07,134.81,134.81,168003.0,128.0851,128.0946,127.8481,127.8481,168003.0
2022-04-22 12:55:00,134.8,134.89,134.8,134.83,84839.0,127.8386,127.9239,127.8386,127.867,84839.0
2022-04-22 13:00:00,134.83,134.84,134.62,134.69,67356.0,127.867,127.8765,127.6679,127.7343,67356.0
2022-04-22 13:05:00,134.7,134.88,134.69,134.83,67843.0,127.7437,127.9144,127.7343,127.867,67843.0
2022-04-22 13:10:00,134.83,134.88,134.77,134.84,57455.0,127.867,127.9144,127.8101,127.8765,57455.0
2022-04-22 13:15:00,134.83,134.88,134.76,134.79,59138.0,127.867,127.9144,127.8006,127.8291,59138.0
2022-04-22 13:20:00,134.79,134.8,134.61,134.75,93594.0,127.8291,127.8386,127.6584,127.7912,93594.0
2022-04-22 13:25:00,134.75,134.94,134.75,134.92,110916.0,127.7912,127.9713,127.7912,127.9524,110916.0
2022-04-22 13:30:00,134.92,134.92,134.79,134.8,59654.0,127.9524,127.9524,127.8291,127.8386,59654.0
2022-04-22 13:35:00,134.8,134.83,134.71,134.78,75948.0,127.8386,127.867,127.7532,127.8196,75948.0
2022-04-22 13:40:00,134.77,134.82,134.64,134.81,108200.0,127.8101,127.8575,127.6868,127.8481,108200.0
2022-04-22 13:45:00,134.8,134.83,134.74,134.79,79849.0,127.8386,127.867,127.7817,127.8291,79849.0
2022-04-22 13:50:00,134.78,134.85,134.71,134.71,114594.0,127.8196,127.886,127.7532,127.7532,114594.0
2022-04-22 13:55:00,134.7,134.73,134.61,134.61,66681.0,127.7437,127.7722,127.6584,127.6584,66681.0
2022-04-22 14:00:00,134.6,134.6,134.43,134.44,92517.0,127.6489,127.6489,127.4877,127.4972,92517.0
2022-04-22 14:05:00,134.44,134.52,134.41,134.46,157048.0,127.4972,127.573,127.4687,127.5161,157048.0
2022-04-22 14:10:00,134.46,134.46,134.33,134.35,369209.0,127.5161,127.5161,127.3928,127.4118,369209.0
2022-04-22 14:15:00,134.35,134.57,134.31,134.52,181966.0,127.4118,127.6205,127.3739,127.573,181966.0
2022-04-22 14:20:00,134.52,134.57,134.41,134.57,135719.0,127.573,127.6205,127.4687,127.6205,135719.0
2022-04-22 14:25:00,134.56,134.56,134.48,134.52,148951.0,127.611,127.611,127.5351,127.573,148951.0
2022-04-22 14:30:00,134.52,134.59,134.38,134.38,222202.0,127.573,127.6394,127.4403,127.4403,222202.0
2022-04-22 14:35:00,134.38,134.4,134.24,134.25,102746.0,127.4403,127.4592,127.3075,127.317,102746.0
2022-04-22 14:40:00,134.25,134.37,134.25,134.29,87075.0,127.317,127.4308,127.317,127.3549,87075.0
2022-04-22 14:45:00,134.29,134.31,134.14,134.19,90077.0,127.3549,127.3739,127.2127,127.2601,90077.0
2022-04-22 14:50:00,134.19,134.21,133.98,134.01,224171.0,127.2601,127.279,127.0609,127.0894,224171.0
2022-04-22 14:55:00,134.02,134.02,133.8,133.96,147892.0,127.0989,127.0989,126.8902,127.042,147892.0
2022-04-22 15:00:00,133.97,133.98,133.87,133.96,214976.0,127.0514,127.0609,126.9566,127.042,214976.0
2022-04-22 15:05:00,133.95,134.13,133.93,133.96,132753.0,127.0325,127.2032,127.0135,127.042,132753.0
2022-04-22 15:10:00,133.96,134.57,133.84,134.47,320041.0,127.042,127.6205,126.9282,127.5256,320041.0
2022-04-22 15:15:00,134.46,134.79,134.39,134.71,511518.0,127.5161,127.8291,127.4498,127.7532,511518.0
2022-04-22 15:20:00,134.7,134.78,134.34,134.38,199692.0,127.7437,127.8196,127.4023,127.4403,199692.0
2022-04-22 15:25:00,134.39,134.54,134.37,134.48,211888.0,127.4498,127.592,127.4308,127.5351,211888.0
2022-04-22 15:30:00,134.48,134.83,134.47,134.81,296336.0,127.5351,127.867,127.5256,127.8481,296336.0
2022-04-22 15:35:00,134.81,134.92,134.73,134.82,344705.0,127.8481,127.9524,127.7722,127.8575,344705.0
2022-04-22 15:40:00,134.82,134.95,134.53,134.59,346861.0,127.8575,127.9808,127.5825,127.6394,346861.0
2022-04-22 15:45:00,134.59,134.61,134.07,134.11,471327.0,127.6394,127.6584,127.1463,127.1842,471327.0
2022-04-22 15:50:00,134.1,134.11,133.7,133.81,683845.0,127.1747,127.1842,126.7954,126.8997,683845.0
2022-04-22 15:55:00,133.81,133.89,133.52,133.75,1289682.0,126.8997,126.9756,126.6247,126.8428,1289682.0
2022-04-25 09:30:00,133.28,133.29,132.76,132.99,390198.0,126.3971,126.4066,125.9039,126.122,390198.0
2022-04-25 09:35:00,132.99,133.4,132.84,133.11,357326.0,126.122,126.5109,125.9798,126.2359,357326.0
2022-04-25 09:40:00,133.1,133.4,132.8,132.83,234315.0,126.2264,126.5109,125.9419,125.9703,234315.0
2022-04-25 09:45:00,132.84,133.11,132.75,132.98,296294.0,125.9798,126.2359,125.8944,126.1126,296294.0
2022-04-25 09:50:00,132.98,133.12,132.33,132.34,300367.0,126.1126,126.2453,125.4961,125.5056,300367.0
2022-04-25 09:55:00,132.33,132.44,132.01,132.04,230278.0,125.4961,125.6005,125.1927,125.2211,230278.0
2022-04-25 10:00:00,132.04,132.27,132.04,132.19,261566.0,125.2211,125.4392,125.2211,125.3634,261566.0
2022-04-25 10:05:00,132.2,132.34,132.11,132.23,250283.0,125.3728,125.5056,125.2875,125.4013,250283.0
2022-04-25 10:10:00,132.24,132.5,132.21,132.3,295070.0,125.4108,125.6574,125.3823,125.4677,295070.0
2022-04-25 10:15:00,132.3,132.59,132.3,132.57,181532.0,125.4677,125.7427,125.4677,125.7237,181532.0
2022-04-25 10:20:00,132.59,132.66,132.27,132.61,173015.0,125.7427,125.8091,125.4392,125.7617,173015.0
2022-04-25 10:25:00,132.62,132.73,132.53,132.55,130207.0,125.7712,125.8755,125.6858,125.7048,130207.0
2022-04-25 10:30:00,132.54,133.08,132.51,133.07,146809.0,125.6953,126.2074,125.6668,126.1979,146809.0
2022-04-25 10:35:00,133.08,133.33,132.82,132.85,144089.0,126.2074,126.4445,125.9608,125.9893,144089.0
2022-04-25 10:40:00,132.85,132.89,132.45,132.52,136295.0,125.9893,126.0272,125.6099,125.6763,136295.0
2022-04-25 10:45:00,132.51,132.94,132.46,132.94,129790.0,125.6668,126.0746,125.6194,126.0746,129790.0
2022-04-25 10:50:00,132.94,132.94,132.47,132.53,108210.0,126.0746,126.0746,125.6289,125.6858,108210.0
2022-04-25 10:55:00,132.52,132.61,132.22,132.33,113646.0,125.6763,125.7617,125.3918,125.4961,113646.0
2022-04-25 11:00:00,132.33,132.45,132.14,132.41,286021.0,125.4961,125.6099,125.3159,125.572,286021.0
2022-04-25 11:05:00,132.38,132.51,132.3,132.41,95368.0,125.5436,125.6668,125.4677,125.572,95368.0
2022-04-25 11:10:00,132.4,132.85,132.28,132.73,139125.0,125.5625,125.9893,125.4487,125.8755,139125.0
2022-04-25 11:15:00,132.73,132.73,132.37,132.48,125799.0,125.8755,125.8755,125.5341,125.6384,125799.0
2022-04-25 11:20:00,132.47,132.65,132.43,132.6,132921.0,125.6289,125.7996,125.591,125.7522,132921.0
2022-04-25 11:25:00,132.62,132.79,132.33,132.38,184188.0,125.7712,125.9324,125.4961,125.5436,184188.0
2022-04-25 11:30:00,132.4,132.45,132.05,132.23,226001.0,125.5625,125.6099,125.2306,125.4013,226001.0
2022-04-25 11:35:00,132.24,132.52,132.1,132.15,136393.0,125.4108,125.6763,125.278,125.3254,136393.0
2022-04-25 11:40:00,132.13,132.19,131.94,131.95,94275.0,125.3065,125.3634,125.1263,125.1358,94275.0
2022-04-25 11:45:00,131.94,131.94,131.8,131.87,155808.0,125.1263,125.1263,124.9935,125.0599,155808.0
2022-04-25 11:50:00,131.87,131.97,131.78,131.87,124136.0,125.0599,125.1547,124.9745,125.0599,124136.0
2022-04-25 11:55:00,131.86,132.19,131.83,132.14,117698.0,125.0504,125.3634,125.022,125.3159,117698.0
2022-04-25 12:00:00,132.14,132.27,132.04,132.27,109416.0,125.3159,125.4392,125.2211,125.4392,109416.0
2022-04-25 12:05:00,132.27,132.77,132.25,132.68,184411.0,125.4392,125.9134,125.4203,125.8281,184411.0
2022-04-25 12:10:00,132.68,132.75,132.51,132.52,138089.0,125.8281,125.8944,125.6668,125.6763,138089.0
2022-04-25 12:15:00,132.53,132.57,132.18,132.28,103464.0,125.6858,125.7237,125.3539,125.4487,103464.0
2022-04-25 12:20:00,132.28,132.76,132.27,132.75,123104.0,125.4487,125.9039,125.4392,125.8944,123104.0
2022-04-25 12:25:00,132.76,132.87,132.55,132.58,112729.0,125.9039,126.0082,125.7048,125.7332,112729.0
2022-04-25 12:30:00,132.58,132.82,132.52,132.67,320340.0,125.7332,125.9608,125.6763,125.8186,320340.0
2022-04-25 12:35:00,132.67,132.84,132.67,132.67,158518.0,125.8186,125.9798,125.8186,125.8186,158518.0
2022-04-25 12:40:00,132.67,132.72,132.46,132.47,113407.0,125.8186,125.866,125.6194,125.6289,113407.0
2022-04-25 12:45:00,132.47,132.91,132.46,132.84,97593.0,125.6289,126.0462,125.6194,125.9798,97593.0
2022-04-25 12:50:00,132.84,132.92,132.62,132.63,86208.0,125.9798,126.0557,125.7712,125.7806,86208.0
2022-04-25 12:55:00,132.63,132.78,132.57,132.72,88974.0,125.7806,125.9229,125.7237,125.866,88974.0
2022-04-25 13:00:00,132.74,132.85,132.45,132.48,148801.0,125.885,125.9893,125.6099,125.6384,148801.0
2022-04-25 13:05:00,132.49,132.89,132.45,132.89,104338.0,125.6479,126.0272,125.6099,126.0272,104338.0
2022-04-25 13:10:00,132.91,133.17,132.87,133.13,93093.0,126.0462,126.2928,126.0082,126.2548,93093.0
2022-04-25 13:15:00,133.14,133.31,133.04,133.12,98900.0,126.2643,126.4255,126.1695,126.2453,98900.0
2022-04-25 13:20:00,133.12,133.17,132.92,133.07,66926.0,126.2453,126.2928,126.0557,126.1979,66926.0
2022-04-25 13:25:00,133.08,133.14,132.87,133.08,58973.0,126.2074,126.2643,126.0082,126.2074,58973.0
2022-04-25 13:30:00,133.08,133.2,132.93,132.98,98994.0,126.2074,126.3212,126.0651,126.1126,98994.0
2022-04-25 13:35:00,132.98,132.99,132.74,132.83,81922.0,126.1126,126.122,125.885,125.9703,81922.0
2022-04-25 13:40:00,132.85,133.1,132.82,132.99,109559.0,125.9893,126.2264,125.9608,126.122,109559.0
2022-04-25 13:45:00,133.0,133.05,132.88,133.01,85357.0,126.1315,126.179,126.0177,126.141,85357.0
2022-04-25 13:50:00,133.05,133.19,132.79,133.11,134692.0,126.179,126.3117,125.9324,126.2359,134692.0
2022-04-25 13:55:00,133.11,133.12,133.0,133.1,89787.0,126.2359,126.2453,126.1315,126.2264,89787.0
2022-04-25 14:00:00,133.11,133.17,132.85,132.86,148850.0,126.2359,126.2928,125.9893,125.9988,148850.0
2022-04-25 14:05:00,132.87,133.34,132.87,133.3,111626.0,126.0082,126.454,126.0082,126.416,111626.0
2022-04-25 14:10:00,133.31,133.4,133.13,133.28,184884.0,126.4255,126.5109,126.2548,126.3971,184884.0
2022-04-25 14:15:00,133.27,133.57,133.27,133.46,100164.0,126.3876,126.6721,126.3876,126.5678,100164.0
2022-04-25 14:20:00,133.47,133.64,133.39,133.59,105987.0,126.5773,126.7385,126.5014,126.6911,105987.0
2022-04-25 14:25:00,133.58,133.84,133.55,133.8,129606.0,126.6816,126.9282,126.6531,126.8902,129606.0
2022-04-25 14:30:00,133.82,133.89,133.76,133.81,124942.0,126.9092,126.9756,126.8523,126.8997,124942.0
2022-04-25 14:35:00,133.82,133.84,133.61,133.61,121499.0,126.9092,126.9282,126.71,126.71,121499.0
2022-04-25 14:40:00,133.6,133.73,133.53,133.58,167148.0,126.7005,126.8238,126.6342,126.6816,167148.0
2022-04-25 14:45:00,133.58,133.9,133.51,133.78,162973.0,126.6816,126.9851,126.6152,126.8713,162973.0
2022-04-25 14:50:00,133.78,133.98,133.76,133.97,169984.0,126.8713,127.0609,126.8523,127.0514,169984.0
2022-04-25 14:55:00,133.98,134.01,133.72,133.77,155845.0,127.0609,127.0894,126.8144,126.8618,155845.0
2022-04-25 15:00:00,133.76,133.83,133.51,133.61,215679.0,126.8523,126.9187,126.6152,126.71,215679.0
2022-04-25 15:05:00,133.62,133.7,133.53,133.63,267641.0,126.7195,126.7954,126.6342,126.729,267641.0
2022-04-25 15:10:00,133.64,133.88,133.62,133.87,249087.0,126.7385,126.9661,126.7195,126.9566,249087.0
2022-04-25 15:15:00,133.87,134.16,133.87,134.15,207960.0,126.9566,127.2316,126.9566,127.2221,207960.0
2022-04-25 15:20:00,134.15,134.43,134.15,134.41,139483.0,127.2221,127.4877,127.2221,127.4687,139483.0
2022-04-25 15:25:00,134.42,134.47,134.07,134.39,448662.0,127.4782,127.5256,127.1463,127.4498,448662.0
2022-04-25 15:30:00,134.39,134.47,134.29,134.43,322543.0,127.4498,127.5256,127.3549,127.4877,322543.0
2022-04-25 15:35:00,134.43,134.66,134.4,134.65,370962.0,127.4877,127.7058,127.4592,127.6963,370962.0
2022-04-25 15:40:00,134.66,134.72,134.39,134.71,354087.0,127.7058,127.7627,127.4498,127.7532,354087.0
2022-04-25 15:45:00,134.72,134.86,134.51,134.59,369863.0,127.7627,127.8955,127.5636,127.6394,369863.0
2022-04-25 15:50:00,134.58,134.79,134.38,134.72,568557.0,127.6299,127.8291,127.4403,127.7627,568557.0
2022-04-25 15:55:00,134.72,134.72,134.43,134.59,686565.0,127.7627,127.7627,127.4877,127.6394,686565.0
2022-04-26 09:30:00,133.76,134.24,133.64,133.95,375302.0,126.8523,127.3075,126.7385,127.0325,375302.0
2022-04-26 09:35:00,133.94,134.17,133.75,133.99,388244.0,127.023,127.2411,126.8428,127.0704,388244.0
2022-04-26 09:40:00,133.99,134.07,133.77,134.03,238498.0,127.0704,127.1463,126.8618,127.1083,238498.0
2022-04-26 09:45:00,134.03,134.27,133.92,134.01,255278.0,127.1083,127.3359,127.004,127.0894,255278.0
2022-04-26 09:50:00,134.0,134.17,133.91,134.0,180274.0,127.0799,127.2411,126.9945,127.0799,180274.0
2022-04-26 09:55:00,134.02,134.14,133.98,134.07,164012.0,127.0989,127.2127,127.0609,127.1463,164012.0
2022-04-26 10:00:00,134.07,134.36,133.9,134.36,182167.0,127.1463,127.4213,126.9851,127.4213,182167.0
2022-04-26 10:05:00,134.34,134.48,134.2,134.35,165085.0,127.4023,127.5351,127.2696,127.4118,165085.0
2022-04-26 10:10:00,134.36,134.46,133.99,134.04,157781.0,127.4213,127.5161,127.0704,127.1178,157781.0
2022-04-26 10:15:00,134.01,134.01,133.51,133.52,166933.0,127.0894,127.0894,126.6152,126.6247,166933.0
2022-04-26 10:20:00,133.51,133.67,133.38,133.57,224279.0,126.6152,126.7669,126.4919,126.6721,224279.0
2022-04-26 10:25:00,133.56,133.72,133.51,133.72,118145.0,126.6626,126.8144,126.6152,126.8144,118145.0
2022-04-26 10:30:00,133.72,133.77,133.56,133.63,204449.0,126.8144,126.8618,126.6626,126.729,204449.0
2022-04-26 10:35:00,133.62,133.73,133.47,133.55,230057.0,126.7195,126.8238,126.5773,126.6531,230057.0
2022-04-26 10:40:00,133.55,133.6,133.23,133.37,196933.0,126.6531,126.7005,126.3497,126.4824,196933.0
2022-04-26 10:45:00,133.37,133.56,133.26,133.54,169138.0,126.4824,126.6626,126.3781,126.6436,169138.0
2022-04-26 10:50:00,133.55,133.7,133.44,133.51,144884.0,126.6531,126.7954,126.5488,126.6152,144884.0
2022-04-26 10:55:00,133.51,133.57,133.41,133.43,130330.0,126.6152,126.6721,126.5204,126.5393,130330.0
2022-04-26 11:00:00,133.43,133.64,133.2,133.62,460308.0,126.5393,126.7385,126.3212,126.7195,460308.0
2022-04-26 11:05:00,133.62,133.69,133.45,133.47,277844.0,126.7195,126.7859,126.5583,126.5773,277844.0
2022-04-26 11:10:00,133.47,133.69,133.43,133.67,332455.0,126.5773,126.7859,126.5393,126.7669,332455.0
2022-04-26 11:15:00,133.67,133.69,133.49,133.52,332537.0,126.7669,126.7859,126.5962,126.6247,332537.0
2022-04-26 11:20:00,133.52,133.7,133.46,133.46,216550.0,126.6247,126.7954,126.5678,126.5678,216550.0
2022-04-26 11:25:00,133.45,133.52,133.38,133.39,126186.0,126.5583,126.6247,126.4919,126.5014,126186.0
2022-04-26 11:30:00,133.38,133.39,133.14,133.23,157975.0,126.4919,126.5014,126.2643,126.3497,157975.0
2022-04-26 11:35:00,133.23,133.27,133.03,133.16,270871.0,126.3497,126.3876,126.16,126.2833,270871.0
2022-04-26 11:40:00,133.16,133.19,132.94,133.17,197524.0,126.2833,126.3117,126.0746,126.2928,197524.0
2022-04-26 11:45:00,133.17,133.29,133.14,133.21,87957.0,126.2928,126.4066,126.2643,126.3307,87957.0
2022-04-26 11:50:00,133.2,133.28,133.15,133.16,69539.0,126.3212,126.3971,126.2738,126.2833,69539.0
2022-04-26 11:55:00,133.16,133.16,132.94,132.99,100656.0,126.2833,126.2833,126.0746,126.122,100656.0
2022-04-26 12:00:00,132.99,133.05,132.92,133.03,137109.0,126.122,126.179,126.0557,126.16,137109.0
2022-04-26 12:05:00,133.03,133.15,132.99,133.13,119591.0,126.16,126.2738,126.122,126.2548,119591.0
2022-04-26 12:10:00,133.13,133.13,132.92,133.06,114703.0,126.2548,126.2548,126.0557,126.1884,114703.0
2022-04-26 12:15:00,133.06,133.28,133.04,133.28,173256.0,126.1884,126.3971,126.1695,126.3971,173256.0
2022-04-26 12:20:00,133.28,133.4,133.26,133.35,277033.0,126.3971,126.5109,126.3781,126.4635,277033.0
2022-04-26 12:25:00,133.35,133.62,133.34,133.55,302686.0,126.4635,126.7195,126.454,126.6531,302686.0
2022-04-26 12:30:00,133.54,133.64,133.41,133.43,195069.0,126.6436,126.7385,126.5204,126.5393,195069.0
2022-04-26 12:35:00,133.41,133.49,133.13,133.19,121639.0,126.5204,126.5962,126.2548,126.3117,121639.0
2022-04-26 12:40:00,133.19,133.34,133.11,133.26,102131.0,126.3117,126.454,126.2359,126.3781,102131.0
2022-04-26 12:45:00,133.25,133.26,133.09,133.15,72433.0,126.3686,126.3781,126.2169,126.2738,72433.0
2022-04-26 12:50:00,133.16,133.27,133.1,133.15,108009.0,126.2833,126.3876,126.2264,126.2738,108009.0
2022-04-26 12:55:00,133.15,133.49,133.14,133.49,109221.0,126.2738,126.5962,126.2643,126.5962,109221.0
2022-04-26 13:00:00,133.49,133.5,132.97,133.02,144208.0,126.5962,126.6057,126.1031,126.1505,144208.0
2022-04-26 13:05:00,133.03,133.12,133.01,133.05,69552.0,126.16,126.2453,126.141,126.179,69552.0
2022-04-26 13:10:00,133.05,133.14,132.93,132.93,95862.0,126.179,126.2643,126.0651,126.0651,95862.0
2022-04-26 13:15:00,132.93,133.02,132.82,132.83,94805.0,126.0651,126.1505,125.9608,125.9703,94805.0
2022-04-26 13:20:00,132.84,132.93,132.76,132.78,84278.0,125.9798,126.0651,125.9039,125.9229,84278.0
2022-04-26 13:25:00,132.78,132.83,132.68,132.7,118767.0,125.9229,125.9703,125.8281,125.847,118767.0
2022-04-26 13:30:00,132.7,132.82,132.58,132.76,97027.0,125.847,125.9608,125.7332,125.9039,97027.0
2022-04-26 13:35:00,132.74,132.83,132.65,132.78,93685.0,125.885,125.9703,125.7996,125.9229,93685.0
2022-04-26 13:40:00,132.78,133.16,132.78,133.02,176820.0,125.9229,126.2833,125.9229,126.1505,176820.0
2022-04-26 13:45:00,133.04,133.09,132.8,132.87,112805.0,126.1695,126.2169,125.9419,126.0082,112805.0
2022-04-26 13:50:00,132.89,132.89,132.74,132.75,102477.0,126.0272,126.0272,125.885,125.8944,102477.0
2022-04-26 13:55:00,132.76,132.84,132.64,132.71,128913.0,125.9039,125.9798,125.7901,125.8565,128913.0
2022-04-26 14:00:00,132.71,132.75,132.58,132.68,119571.0,125.8565,125.8944,125.7332,125.8281,119571.0
2022-04-26 14:05:00,132.68,132.75,132.63,132.65,102383.0,125.8281,125.8944,125.7806,125.7996,102383.0
2022-04-26 14:10:00,132.65,132.84,132.64,132.8,110940.0,125.7996,125.9798,125.7901,125.9419,110940.0
2022-04-26 14:15:00,132.79,133.01,132.69,132.83,195131.0,125.9324,126.141,125.8375,125.9703,195131.0
2022-04-26 14:20:00,132.83,133.08,132.81,132.95,211555.0,125.9703,126.2074,125.9513,126.0841,211555.0
2022-04-26 14:25:00,132.95,132.97,132.73,132.89,90424.0,126.0841,126.1031,125.8755,126.0272,90424.0
2022-04-26 14:30:00,132.86,132.89,132.6,132.69,136293.0,125.9988,126.0272,125.7522,125.8375,136293.0
2022-04-26 14:35:00,132.71,132.97,132.69,132.9,137979.0,125.8565,126.1031,125.8375,126.0367,137979.0
2022-04-26 14:40:00,132.89,132.89,132.62,132.65,125149.0,126.0272,126.0272,125.7712,125.7996,125149.0
2022-04-26 14:45:00,132.64,132.8,132.58,132.74,81144.0,125.7901,125.9419,125.7332,125.885,81144.0
2022-04-26 14:50:00,132.74,132.96,132.73,132.9,109630.0,125.885,126.0936,125.8755,126.0367,109630.0
2022-04-26 14:55:00,132.91,133.1,132.88,132.97,109426.0,126.0462,126.2264,126.0177,126.1031,109426.0
2022-04-26 15:00:00,132.96,133.09,132.87,132.88,139528.0,126.0936,126.2169,126.0082,126.0177,139528.0
2022-04-26 15:05:00,132.88,132.91,132.72,132.75,72717.0,126.0177,126.0462,125.866,125.8944,72717.0
2022-04-26 15:10:00,132.75,132.87,132.56,132.58,179494.0,125.8944,126.0082,125.7143,125.7332,179494.0
2022-04-26 15:15:00,132.59,132.6,132.3,132.37,267697.0,125.7427,125.7522,125.4677,125.5341,267697.0
2022-04-26 15:20:00,132.38,132.56,132.37,132.53,178446.0,125.5436,125.7143,125.5341,125.6858,178446.0
2022-04-26 15:25:00,132.54,132.59,132.35,132.38,174321.0,125.6953,125.7427,125.5151,125.5436,174321.0
2022-04-26 15:30:00,132.38,132.43,132.23,132.27,314710.0,125.5436,125.591,125.4013,125.4392,314710.0
2022-04-26 15:35:00,132.27,132.45,132.16,132.45,428157.0,125.4392,125.6099,125.3349,125.6099,428157.0
2022-04-26 15:40:00,132.44,132.53,132.22,132.43,344840.0,125.6005,125.6858,125.3918,125.591,344840.0
2022-04-26 15:45:00,132.42,132.52,132.24,132.32,458643.0,125.5815,125.6763,125.4108,125.4867,458643.0
2022-04-26 15:50:00,132.32,132.55,132.25,132.34,766030.0,125.4867,125.7048,125.4203,125.5056,766030.0
2022-04-26 15:55:00,132.33,132.46,132.01,132.01,1179554.0,125.4961,125.6194,125.1927,125.1927,1179554.0
2022-04-27 09:30:00,132.18,132.7,131.9,131.93,397861.0,125.3539,125.847,125.0883,125.1168,397861.0
2022-04-27 09:35:00,131.91,132.05,131.49,131.69,378654.0,125.0978,125.2306,124.6995,124.8892,378654.0
2022-04-27 09:40:00,131.69,132.27,131.49,132.25,402489.0,124.8892,125.4392,124.6995,125.4203,402489.0
2022-04-27 09:45:00,132.26,132.86,132.26,132.76,428581.0,125.4297,125.9988,125.4297,125.9039,428581.0
2022-04-27 09:50:00,132.75,133.04,132.61,132.64,193176.0,125.8944,126.1695,125.7617,125.7901,193176.0
2022-04-27 09:55:00,132.64,132.74,132.45,132.7,184544.0,125.7901,125.885,125.6099,125.847,184544.0
2022-04-27 10:00:00,132.7,132.86,132.42,132.54,269199.0,125.847,125.9988,125.5815,125.6953,269199.0
2022-04-27 10:05:00,132.54,132.75,132.43,132.58,147913.0,125.6953,125.8944,125.591,125.7332,147913.0
2022-04-27 10:10:00,132.56,132.59,131.91,131.93,252772.0,125.7143,125.7427,125.0978,125.1168,252772.0
2022-04-27 10:15:00,131.92,132.0,131.77,131.77,179081.0,125.1073,125.1832,124.9651,124.9651,179081.0
2022-04-27 10:20:00,131.78,132.02,131.64,132.01,205803.0,124.9745,125.2021,124.8418,125.1927,205803.0
2022-04-27 10:25:00,132.01,132.15,131.62,131.62,219597.0,125.1927,125.3254,124.8228,124.8228,219597.0
2022-04-27 10:30:00,131.62,131.64,131.26,131.44,217445.0,124.8228,124.8418,124.4814,124.6521,217445.0
2022-04-27 10:35:00,131.45,131.96,131.44,131.87,164136.0,124.6616,125.1452,124.6521,125.0599,164136.0
2022-04-27 10:40:00,131.86,132.01,131.83,131.9,155683.0,125.0504,125.1927,125.022,125.0883,155683.0
2022-04-27 10:45:00,131.9,132.1,131.84,132.1,128073.0,125.0883,125.278,125.0314,125.278,128073.0
2022-04-27 10:50:00,132.1,132.24,131.78,131.8,113212.0,125.278,125.4108,124.9745,124.9935,113212.0
2022-04-27 10:55:00,131.79,132.06,131.73,131.78,109375.0,124.984,125.2401,124.9271,124.9745,109375.0
2022-04-27 11:00:00,131.78,132.13,131.61,131.69,161872.0,124.9745,125.3065,124.8133,124.8892,161872.0
2022-04-27 11:05:00,131.67,131.78,131.55,131.63,99619.0,124.8702,124.9745,124.7564,124.8323,99619.0
2022-04-27 11:10:00,131.64,131.85,131.48,131.69,259777.0,124.8418,125.0409,124.69,124.8892,259777.0
2022-04-27 11:15:00,131.69,132.07,131.69,131.99,207831.0,124.8892,125.2496,124.8892,125.1737,207831.0
2022-04-27 11:20:00,132.01,132.12,131.74,131.99,173712.0,125.1927,125.297,124.9366,125.1737,173712.0
2022-04-27 11:25:00,131.97,132.35,131.96,132.32,141674.0,125.1547,125.5151,125.1452,125.4867,141674.0
2022-04-27 11:30:00,132.35,132.5,132.22,132.48,199303.0,125.5151,125.6574,125.3918,125.6384,199303.0
2022-04-27 11:35:00,132.48,132.53,132.33,132.33,97540.0,125.6384,125.6858,125.4961,125.4961,97540.0
2022-04-27 11:40:00,132.34,132.51,132.29,132.35,78463.0,125.5056,125.6668,125.4582,125.5151,78463.0
2022-04-27 11:45:00,132.35,132.48,132.25,132.45,89879.0,125.5151,125.6384,125.4203,125.6099,89879.0
2022-04-27 11:50:00,132.44,132.49,132.11,132.13,87619.0,125.6005,125.6479,125.2875,125.3065,87619.0
2022-04-27 11:55:00,132.13,132.36,132.12,132.36,45842.0,125.3065,125.5246,125.297,125.5246,45842.0
2022-04-27 12:00:00,132.36,132.41,132.07,132.21,111583.0,125.5246,125.572,125.2496,125.3823,111583.0
2022-04-27 12:05:00,132.23,132.49,132.19,132.48,66128.0,125.4013,125.6479,125.3634,125.6384,66128.0
2022-04-27 12:10:00,132.48,132.5,132.32,132.33,71986.0,125.6384,125.6574,125.4867,125.4961,71986.0
2022-04-27 12:15:00,132.33,132.42,132.24,132.3,182281.0,125.4961,125.5815,125.4108,125.4677,182281.0
2022-04-27 12:20:00,132.3,132.66,132.24,132.56,128019.0,125.4677,125.8091,125.4108,125.7143,128019.0
2022-04-27 12:25:00,132.58,132.68,132.52,132.67,103969.0,125.7332,125.8281,125.6763,125.8186,103969.0
2022-04-27 12:30:00,132.68,132.79,132.54,132.59,143091.0,125.8281,125.9324,125.6953,125.7427,143091.0
2022-04-27 12:35:00,132.6,132.67,132.47,132.67,102937.0,125.7522,125.8186,125.6289,125.8186,102937.0
2022-04-27 12:40:00,132.67,132.96,132.61,132.87,91924.0,125.8186,126.0936,125.7617,126.0082,91924.0
2022-04-27 12:45:00,132.87,132.96,132.75,132.84,115711.0,126.0082,126.0936,125.8944,125.9798,115711.0
2022-04-27 12:50:00,132.85,132.9,132.77,132.86,75996.0,125.9893,126.0367,125.9134,125.9988,75996.0
2022-04-27 12:55:00,132.86,132.94,132.82,132.9,73044.0,125.9988,126.0746,125.9608,126.0367,73044.0
2022-04-27 13:00:00,132.9,132.95,132.53,132.93,417513.0,126.0367,126.0841,125.6858,126.0651,417513.0
2022-04-27 13:05:00,132.93,132.97,132.57,132.6,93988.0,126.0651,126.1031,125.7237,125.7522,93988.0
2022-04-27 13:10:00,132.62,132.73,132.5,132.66,100460.0,125.7712,125.8755,125.6574,125.8091,100460.0
2022-04-27 13:15:00,132.67,132.73,132.59,132.7,110433.0,125.8186,125.8755,125.7427,125.847,110433.0
2022-04-27 13:20:00,132.7,132.96,132.68,132.73,64920.0,125.847,126.0936,125.8281,125.8755,64920.0
2022-04-27 13:25:00,132.73,132.98,132.55,132.96,156402.0,125.8755,126.1126,125.7048,126.0936,156402.0
2022-04-27 13:30:00,132.97,133.11,132.86,132.95,108012.0,126.1031,126.2359,125.9988,126.0841,108012.0
2022-04-27 13:35:00,132.96,133.07,132.77,132.86,105566.0,126.0936,126.1979,125.9134,125.9988,105566.0
2022-04-27 13:40:00,132.85,133.04,132.77,132.91,107663.0,125.9893,126.1695,125.9134,126.0462,107663.0
2022-04-27 13:45:00,132.94,133.16,132.88,133.14,113485.0,126.0746,126.2833,126.0177,126.2643,113485.0
2022-04-27 13:50:00,133.14,133.25,133.09,133.21,71897.0,126.2643,126.3686,126.2169,126.3307,71897.0
2022-04-27 13:55:00,133.22,133.24,133.04,133.15,94020.0,126.3402,126.3591,126.1695,126.2738,94020.0
2022-04-27 14:00:00,133.13,133.13,132.86,132.94,102688.0,126.2548,126.2548,125.9988,126.0746,102688.0
2022-04-27 14:05:00,132.95,133.14,132.92,133.0,90175.0,126.0841,126.2643,126.0557,126.1315,90175.0
2022-04-27 14:10:00,132.99,133.02,132.86,132.96,126737.0,126.122,126.1505,125.9988,126.0936,126737.0
2022-04-27 14:15:00,132.97,132.98,132.81,132.86,98586.0,126.1031,126.1126,125.9513,125.9988,98586.0
2022-04-27 14:20:00,132.86,133.04,132.85,132.85,106511.0,125.9988,126.1695,125.9893,125.9893,106511.0
2022-04-27 14:25:00,132.84,132.87,132.74,132.82,106789.0,125.9798,126.0082,125.885,125.9608,106789.0
2022-04-27 14:30:00,132.82,132.93,132.78,132.89,73685.0,125.9608,126.0651,125.9229,126.0272,73685.0
2022-04-27 14:35:00,132.88,132.91,132.53,132.83,168358.0,126.0177,126.0462,125.6858,125.9703,168358.0
2022-04-27 14:40:00,132.83,133.03,132.81,132.95,82671.0,125.9703,126.16,125.9513,126.0841,82671.0
2022-04-27 14:45:00,132.96,133.07,132.82,132.89,100976.0,126.0936,126.1979,125.9608,126.0272,100976.0
2022-04-27 14:50:00,132.89,132.9,132.65,132.67,149927.0,126.0272,126.0367,125.7996,125.8186,149927.0
2022-04-27 14:55:00,132.66,132.66,132.36,132.46,251311.0,125.8091,125.8091,125.5246,125.6194,251311.0
2022-04-27 15:00:00,132.46,132.54,132.22,132.3,248557.0,125.6194,125.6953,125.3918,125.4677,248557.0
2022-04-27 15:05:00,132.3,132.54,132.25,132.39,212834.0,125.4677,125.6953,125.4203,125.553,212834.0
2022-04-27 15:10:00,132.39,132.55,132.31,132.52,244720.0,125.553,125.7048,125.4772,125.6763,244720.0
2022-04-27 15:15:00,132.52,132.64,132.35,132.46,235348.0,125.6763,125.7901,125.5151,125.6194,235348.0
2022-04-27 15:20:00,132.45,132.5,132.23,132.35,306962.0,125.6099,125.6574,125.4013,125.5151,306962.0
2022-04-27 15:25:00,132.35,132.55,132.34,132.43,232699.0,125.5151,125.7048,125.5056,125.591,232699.0
2022-04-27 15:30:00,132.43,132.49,132.26,132.34,400725.0,125.591,125.6479,125.4297,125.5056,400725.0
2022-04-27 15:35:00,132.34,132.41,132.1,132.14,412387.0,125.5056,125.572,125.278,125.3159,412387.0
2022-04-27 15:40:00,132.15,132.33,131.99,132.27,320425.0,125.3254,125.4961,125.1737,125.4392,320425.0
2022-04-27 15:45:00,132.27,132.42,132.08,132.09,437152.0,125.4392,125.5815,125.259,125.2685,437152.0
2022-04-27 15:50:00,132.09,132.1,131.68,131.94,673327.0,125.2685,125.278,124.8797,125.1263,673327.0
2022-04-27 15:55:00,131.95,132.11,131.78,131.9,1015039.0,125.1358,125.2875,124.9745,125.0883,1015039.0
2022-04-28 09:30:00,132.84,132.99,132.5,132.77,360186.0,125.9798,126.122,125.6574,125.9134,360186.0
2022-04-28 09:35:00,132.77,132.96,132.55,132.73,382423.0,125.9134,126.0936,125.7048,125.8755,382423.0
2022-04-28 09:40:00,132.74,132.78,132.3,132.36,306278.0,125.885,125.9229,125.4677,125.5246,306278.0
2022-04-28 09:45:00,132.36,132.86,132.36,132.74,308139.0,125.5246,125.9988,125.5246,125.885,308139.0
2022-04-28 09:50:00,132.73,133.0,132.55,132.94,207869.0,125.8755,126.1315,125.7048,126.0746,207869.0
2022-04-28 09:55:00,132.93,132.93,132.67,132.84,129074.0,126.0651,126.0651,125.8186,125.9798,129074.0
2022-04-28 10:00:00,132.83,132.85,132.31,132.38,225993.0,125.9703,125.9893,125.4772,125.5436,225993.0
2022-04-28 10:05:00,132.36,132.65,132.29,132.65,103841.0,125.5246,125.7996,125.4582,125.7996,103841.0
2022-04-28 10:10:00,132.66,132.66,132.22,132.47,162184.0,125.8091,125.8091,125.3918,125.6289,162184.0
2022-04-28 10:15:00,132.47,132.69,132.43,132.52,201920.0,125.6289,125.8375,125.591,125.6763,201920.0
2022-04-28 10:20:00,132.54,132.55,132.34,132.38,121348.0,125.6953,125.7048,125.5056,125.5436,121348.0
2022-04-28 10:25:00,132.38,132.39,131.96,132.11,366613.0,125.5436,125.553,125.1452,125.2875,366613.0
2022-04-28 10:30:00,132.1,132.14,131.83,131.87,219500.0,125.278,125.3159,125.022,125.0599,219500.0
2022-04-28 10:35:00,131.87,132.0,131.72,131.81,135436.0,125.0599,125.1832,124.9176,125.003,135436.0
2022-04-28 10:40:00,131.79,131.93,131.65,131.88,164658.0,124.984,125.1168,124.8513,125.0694,164658.0
2022-04-28 10:45:00,131.87,131.95,131.69,131.79,118662.0,125.0599,125.1358,124.8892,124.984,118662.0
2022-04-28 10:50:00,131.78,131.89,131.61,131.89,179529.0,124.9745,125.0789,124.8133,125.0789,179529.0
2022-04-28 10:55:00,131.9,132.03,131.83,131.98,101214.0,125.0883,125.2116,125.022,125.1642,101214.0
2022-04-28 11:00:00,131.98,132.06,131.89,132.05,116827.0,125.1642,125.2401,125.0789,125.2306,116827.0
2022-04-28 11:05:00,132.06,132.29,132.03,132.26,133675.0,125.2401,125.4582,125.2116,125.4297,133675.0
2022-04-28 11:10:00,132.27,132.27,132.11,132.18,74746.0,125.4392,125.4392,125.2875,125.3539,74746.0
2022-04-28 11:15:00,132.17,132.27,132.01,132.22,145244.0,125.3444,125.4392,125.1927,125.3918,145244.0
2022-04-28 11:20:00,132.23,132.32,132.14,132.19,89262.0,125.4013,125.4867,125.3159,125.3634,89262.0
2022-04-28 11:25:00,132.2,132.34,132.09,132.16,140115.0,125.3728,125.5056,125.2685,125.3349,140115.0
2022-04-28 11:30:00,132.17,132.33,131.95,132.33,113038.0,125.3444,125.4961,125.1358,125.4961,113038.0
2022-04-28 11:35:00,132.34,132.35,132.14,132.14,73404.0,125.5056,125.5151,125.3159,125.3159,73404.0
2022-04-28 11:40:00,132.15,132.19,131.95,131.97,119340.0,125.3254,125.3634,125.1358,125.1547,119340.0
2022-04-28 11:45:00,131.96,131.99,131.78,131.94,55141.0,125.1452,125.1737,124.9745,125.1263,55141.0
2022-04-28 11:50:00,131.93,132.26,131.89,132.14,134126.0,125.1168,125.4297,125.0789,125.3159,134126.0
2022-04-28 11:55:00,132.13,132.2,132.07,132.14,79710.0,125.3065,125.3728,125.2496,125.3159,79710.0
2022-04-28 12:00:00,132.13,132.17,131.93,132.16,68875.0,125.3065,125.3444,125.1168,125.3349,68875.0
2022-04-28 12:05:00,132.13,132.17,131.89,132.01,62838.0,125.3065,125.3444,125.0789,125.1927,62838.0
2022-04-28 12:10:00,132.01,132.23,131.95,132.23,71874.0,125.1927,125.4013,125.1358,125.4013,71874.0
2022-04-28 12:15:00,132.24,132.43,132.21,132.4,63710.0,125.4108,125.591,125.3823,125.5625,63710.0
2022-04-28 12:20:00,132.4,132.51,132.37,132.5,50066.0,125.5625,125.6668,125.5341,125.6574,50066.0
2022-04-28 12:25:00,132.5,132.7,132.44,132.7,69347.0,125.6574,125.847,125.6005,125.847,69347.0
2022-04-28 12:30:00,132.71,132.81,132.7,132.78,89988.0,125.8565,125.9513,125.847,125.9229,89988.0
2022-04-28 12:35:00,132.78,132.89,132.77,132.85,50714.0,125.9229,126.0272,125.9134,125.9893,50714.0
2022-04-28 12:40:00,132.84,133.05,132.84,133.02,52950.0,125.9798,126.179,125.9798,126.1505,52950.0
2022-04-28 12:45:00,133.03,133.25,133.01,133.09,135321.0,126.16,126.3686,126.141,126.2169,135321.0
2022-04-28 12:50:00,133.1,133.16,132.9,133.11,136148.0,126.2264,126.2833,126.0367,126.2359,136148.0
2022-04-28 12:55:00,133.1,133.27,133.06,133.27,40378.0,126.2264,126.3876,126.1884,126.3876,40378.0
2022-04-28 13:00:00,133.28,133.32,133.19,133.28,87903.0,126.3971,126.435,126.3117,126.3971,87903.0
2022-04-28 13:05:00,133.28,133.49,133.22,133.44,104663.0,126.3971,126.5962,126.3402,126.5488,104663.0
2022-04-28 13:10:00,133.44,133.65,133.42,133.63,138027.0,126.5488,126.748,126.5298,126.729,138027.0
2022-04-28 13:15:00,133.62,133.66,133.51,133.65,109005.0,126.7195,126.7574,126.6152,126.748,109005.0
2022-04-28 13:20:00,133.65,133.66,133.33,133.47,104345.0,126.748,126.7574,126.4445,126.5773,104345.0
2022-04-28 13:25:00,133.46,133.61,133.45,133.59,84212.0,126.5678,126.71,126.5583,126.6911,84212.0
2022-04-28 13:30:00,133.59,133.67,133.48,133.66,113111.0,126.6911,126.7669,126.5867,126.7574,113111.0
2022-04-28 13:35:00,133.68,133.84,133.58,133.81,122902.0,126.7764,126.9282,126.6816,126.8997,122902.0
2022-04-28 13:40:00,133.82,133.86,133.64,133.7,149611.0,126.9092,126.9471,126.7385,126.7954,149611.0
2022-04-28 13:45:00,133.7,133.79,133.69,133.71,69494.0,126.7954,126.8807,126.7859,126.8049,69494.0
2022-04-28 13:50:00,133.71,133.71,133.41,133.5,158320.0,126.8049,126.8049,126.5204,126.6057,158320.0
2022-04-28 13:55:00,133.51,133.54,133.39,133.51,118906.0,126.6152,126.6436,126.5014,126.6152,118906.0
2022-04-28 14:00:00,133.52,133.62,133.46,133.54,139998.0,126.6247,126.7195,126.5678,126.6436,139998.0
2022-04-28 14:05:00,133.53,133.61,133.46,133.54,87592.0,126.6342,126.71,126.5678,126.6436,87592.0
2022-04-28 14:10:00,133.55,133.69,133.53,133.56,100330.0,126.6531,126.7859,126.6342,126.6626,100330.0
2022-04-28 14:15:00,133.56,133.58,133.44,133.51,61584.0,126.6626,126.6816,126.5488,126.6152,61584.0
2022-04-28 14:20:00,133.51,133.68,133.5,133.68,86897.0,126.6152,126.7764,126.6057,126.7764,86897.0
2022-04-28 14:25:00,133.68,133.68,133.51,133.65,138504.0,126.7764,126.7764,126.6152,126.748,138504.0
2022-04-28 14:30:00,133.65,133.74,133.54,133.58,104714.0,126.748,126.8333,126.6436,126.6816,104714.0
2022-04-28 14:35:00,133.58,133.7,133.54,133.64,64751.0,126.6816,126.7954,126.6436,126.7385,64751.0
2022-04-28 14:40:00,133.63,133.78,133.62,133.77,105116.0,126.729,126.8713,126.7195,126.8618,105116.0
2022-04-28 14:45:00,133.77,133.81,133.68,133.8,102835.0,126.8618,126.8997,126.7764,126.8902,102835.0
2022-04-28 14:50:00,133.8,133.95,133.73,133.74,64624.0,126.8902,127.0325,126.8238,126.8333,64624.0
2022-04-28 14:55:00,133.73,133.95,133.71,133.94,75309.0,126.8238,127.0325,126.8049,127.023,75309.0
2022-04-28 15:00:00,133.92,134.09,133.85,134.0,189136.0,127.004,127.1652,126.9376,127.0799,189136.0
2022-04-28 15:05:00,134.01,134.17,134.0,134.12,157222.0,127.0894,127.2411,127.0799,127.1937,157222.0
2022-04-28 15:10:00,134.12,134.12,133.9,133.96,188352.0,127.1937,127.1937,126.9851,127.042,188352.0
2022-04-28 15:15:00,133.95,133.99,133.89,133.98,166591.0,127.0325,127.0704,126.9756,127.0609,166591.0
2022-04-28 15:20:00,133.97,134.12,133.95,134.06,107155.0,127.0514,127.1937,127.0325,127.1368,107155.0
2022-04-28 15:25:00,134.06,134.09,133.98,134.01,226406.0,127.1368,127.1652,127.0609,127.0894,226406.0
2022-04-28 15:30:00,134.01,134.03,133.77,133.79,168962.0,127.0894,127.1083,126.8618,126.8807,168962.0
2022-04-28 15:35:00,133.79,133.89,133.7,133.8,236555.0,126.8807,126.9756,126.7954,126.8902,236555.0
2022-04-28 15:40:00,133.8,134.03,133.65,133.69,295603.0,126.8902,127.1083,126.748,126.7859,295603.0
2022-04-28 15:45:00,133.7,133.87,133.61,133.74,556197.0,126.7954,126.9566,126.71,126.8333,556197.0
2022-04-28 15:50:00,133.73,133.74,133.44,133.6,770421.0,126.8238,126.8333,126.5488,126.7005,770421.0
2022-04-28 15:55:00,133.6,133.74,133.36,133.72,1471827.0,126.7005,126.8333,126.4729,126.8144,1471827.0
2022-04-29 09:30:00,132.43,132.85,132.12,132.3,634493.0,125.591,125.9893,125.297,125.4677,634493.0
2022-04-29 09:35:00,132.31,132.32,131.71,131.87,412058.0,125.4772,125.4867,124.9082,125.0599,412058.0
2022-04-29 09:40:00,131.88,131.96,131.73,131.81,224375.0,125.0694,125.1452,124.9271,125.003,224375.0
2022-04-29 09:45:00,131.81,131.99,131.7,131.78,264826.0,125.003,125.1737,124.8987,124.9745,264826.0
2022-04-29 09:50:00,131.78,132.33,131.78,132.18,455513.0,124.9745,125.4961,124.9745,125.3539,455513.0
2022-04-29 09:55:00,132.17,132.75,132.17,132.7,160935.0,125.3444,125.8944,125.3444,125.847,160935.0
2022-04-29 10:00:00,132.7,132.85,132.58,132.69,204812.0,125.847,125.9893,125.7332,125.8375,204812.0
2022-04-29 10:05:00,132.7,132.95,132.62,132.83,171549.0,125.847,126.0841,125.7712,125.9703,171549.0
2022-04-29 10:10:00,132.84,133.04,132.73,132.95,204937.0,125.9798,126.1695,125.8755,126.0841,204937.0
2022-04-29 10:15:00,132.96,133.12,132.34,132.36,254112.0,126.0936,126.2453,125.5056,125.5246,254112.0
2022-04-29 10:20:00,132.35,132.38,132.06,132.07,177996.0,125.5151,125.5436,125.2401,125.2496,177996.0
2022-04-29 10:25:00,132.06,132.21,131.94,131.96,157113.0,125.2401,125.3823,125.1263,125.1452,157113.0
2022-04-29 10:30:00,131.97,132.0,131.77,131.8,205873.0,125.1547,125.1832,124.9651,124.9935,205873.0
2022-04-29 10:35:00,131.8,131.94,131.73,131.91,109325.0,124.9935,125.1263,124.9271,125.0978,109325.0
2022-04-29 10:40:00,131.91,131.92,131.65,131.92,121717.0,125.0978,125.1073,124.8513,125.1073,121717.0
2022-04-29 10:45:00,131.89,131.91,131.65,131.72,93552.0,125.0789,125.0978,124.8513,124.9176,93552.0
2022-04-29 10:50:00,131.7,131.81,131.63,131.8,97376.0,124.8987,125.003,124.8323,124.9935,97376.0
2022-04-29 10:55:00,131.8,131.89,131.64,131.67,226161.0,124.9935,125.0789,124.8418,124.8702,226161.0
2022-04-29 11:00:00,131.67,131.67,131.48,131.64,144987.0,124.8702,124.8702,124.69,124.8418,144987.0
2022-04-29 11:05:00,131.63,131.78,131.54,131.57,105321.0,124.8323,124.9745,124.7469,124.7754,105321.0
2022-04-29 11:10:00,131.57,131.73,131.47,131.68,99533.0,124.7754,124.9271,124.6805,124.8797,99533.0
2022-04-29 11:15:00,131.66,131.8,131.59,131.78,97214.0,124.8607,124.9935,124.7943,124.9745,97214.0
2022-04-29 11:20:00,131.79,131.82,131.68,131.79,107479.0,124.984,125.0125,124.8797,124.984,107479.0
2022-04-29 11:25:00,131.78,131.87,131.67,131.86,117802.0,124.9745,125.0599,124.8702,125.0504,117802.0
2022-04-29 11:30:00,131.85,132.08,131.76,131.86,196490.0,125.0409,125.259,124.9556,125.0504,196490.0
2022-04-29 11:35:00,131.84,132.0,131.76,131.77,112191.0,125.0314,125.1832,124.9556,124.9651,112191.0
2022-04-29 11:40:00,131.76,132.06,131.73,131.96,127428.0,124.9556,125.2401,124.9271,125.1452,127428.0
2022-04-29 11:45:00,131.97,132.09,131.92,131.98,115481.0,125.1547,125.2685,125.1073,125.1642,115481.0
2022-04-29 11:50:00,131.98,132.1,131.95,132.02,91987.0,125.1642,125.278,125.1358,125.2021,91987.0
2022-04-29 11:55:00,132.03,132.07,131.75,131.78,136089.0,125.2116,125.2496,124.9461,124.9745,136089.0
2022-04-29 12:00:00,131.78,131.8,131.47,131.5,135040.0,124.9745,124.9935,124.6805,124.709,135040.0
2022-04-29 12:05:00,131.5,131.52,131.35,131.35,112163.0,124.709,124.728,124.5667,124.5667,112163.0
2022-04-29 12:10:00,131.35,131.56,131.35,131.47,94978.0,124.5667,124.7659,124.5667,124.6805,94978.0
2022-04-29 12:15:00,131.47,131.54,131.37,131.38,129243.0,124.6805,124.7469,124.5857,124.5952,129243.0
2022-04-29 12:20:00,131.39,131.6,131.36,131.6,126063.0,124.6047,124.8038,124.5762,124.8038,126063.0
2022-04-29 12:25:00,131.59,131.64,131.4,131.46,95509.0,124.7943,124.8418,124.6142,124.6711,95509.0
2022-04-29 12:30:00,131.44,131.46,131.3,131.34,75475.0,124.6521,124.6711,124.5193,124.5573,75475.0
2022-04-29 12:35:00,131.32,131.39,131.26,131.32,79421.0,124.5383,124.6047,124.4814,124.5383,79421.0
2022-04-29 12:40:00,131.3,131.32,131.19,131.22,131708.0,124.5193,124.5383,124.415,124.4435,131708.0
2022-04-29 12:45:00,131.22,131.25,131.12,131.18,150998.0,124.4435,124.4719,124.3486,124.4055,150998.0
2022-04-29 12:50:00,131.17,131.18,130.96,130.97,138113.0,124.396,124.4055,124.1969,124.2064,138113.0
2022-04-29 12:55:00,130.99,131.19,130.99,131.11,98714.0,124.2253,124.415,124.2253,124.3391,98714.0
2022-04-29 13:00:00,131.11,131.4,131.11,131.32,81773.0,124.3391,124.6142,124.3391,124.5383,81773.0
2022-04-29 13:05:00,131.32,131.34,131.07,131.17,71595.0,124.5383,124.5573,124.3012,124.396,71595.0
2022-04-29 13:10:00,131.17,131.29,131.16,131.28,75920.0,124.396,124.5098,124.3866,124.5004,75920.0
2022-04-29 13:15:00,131.28,131.42,131.25,131.36,100659.0,124.5004,124.6331,124.4719,124.5762,100659.0
2022-04-29 13:20:00,131.36,131.6,131.32,131.59,103321.0,124.5762,124.8038,124.5383,124.7943,103321.0
2022-04-29 13:25:00,131.61,131.72,131.45,131.46,51347.0,124.8133,124.9176,124.6616,124.6711,51347.0
2022-04-29 13:30:00,131.45,131.63,131.45,131.49,47514.0,124.6616,124.8323,124.6616,124.6995,47514.0
2022-04-29 13:35:00,131.49,131.8,131.48,131.73,67937.0,124.6995,124.9935,124.69,124.9271,67937.0
2022-04-29 13:40:00,131.72,131.75,131.41,131.5,139743.0,124.9176,124.9461,124.6236,124.709,139743.0
2022-04-29 13:45:00,131.49,131.53,131.36,131.39,122571.0,124.6995,124.7374,124.5762,124.6047,122571.0
2022-04-29 13:50:00,131.39,131.44,131.31,131.32,93480.0,124.6047,124.6521,124.5288,124.5383,93480.0
2022-04-29 13:55:00,131.32,131.41,131.28,131.39,65738.0,124.5383,124.6236,124.5004,124.6047,65738.0
2022-04-29 14:00:00,131.39,131.42,131.24,131.26,87958.0,124.6047,124.6331,124.4624,124.4814,87958.0
2022-04-29 14:05:00,131.25,131.4,131.12,131.33,149887.0,124.4719,124.6142,124.3486,124.5478,149887.0
2022-04-29 14:10:00,131.33,131.46,131.23,131.39,196893.0,124.5478,124.6711,124.4529,124.6047,196893.0
2022-04-29 14:15:00,131.38,131.61,131.38,131.47,117603.0,124.5952,124.8133,124.5952,124.6805,117603.0
2022-04-29 14:20:00,131.46,131.46,131.32,131.38,114799.0,124.6711,124.6711,124.5383,124.5952,114799.0
2022-04-29 14:25:00,131.39,131.45,131.31,131.31,91429.0,124.6047,124.6616,124.5288,124.5288,91429.0
2022-04-29 14:30:00,131.3,131.31,131.18,131.22,88009.0,124.5193,124.5288,124.4055,124.4435,88009.0
2022-04-29 14:35:00,131.22,131.28,131.05,131.06,70436.0,124.4435,124.5004,124.2822,124.2917,70436.0
2022-04-29 14:40:00,131.06,131.25,131.05,131.25,86266.0,124.2917,124.4719,124.2822,124.4719,86266.0
2022-04-29 14:45:00,131.26,131.28,131.01,131.02,173629.0,124.4814,124.5004,124.2443,124.2538,173629.0
2022-04-29 14:50:00,131.02,131.06,130.95,130.96,112465.0,124.2538,124.2917,124.1874,124.1969,112465.0
2022-04-29 14:55:00,130.95,131.18,130.9,131.07,200728.0,124.1874,124.4055,124.14,124.3012,200728.0
2022-04-29 15:00:00,131.06,131.07,130.89,131.04,114724.0,124.2917,124.3012,124.1305,124.2728,114724.0
2022-04-29 15:05:00,131.03,131.03,130.75,130.77,119564.0,124.2633,124.2633,123.9977,124.0167,119564.0
2022-04-29 15:10:00,130.77,130.84,130.62,130.7,151665.0,124.0167,124.0831,123.8744,123.9503,151665.0
2022-04-29 15:15:00,130.68,130.83,130.61,130.81,224767.0,123.9313,124.0736,123.865,124.0546,224767.0
2022-04-29 15:20:00,130.82,130.83,130.61,130.75,190420.0,124.0641,124.0736,123.865,123.9977,190420.0
2022-04-29 15:25:00,130.74,130.79,130.56,130.58,204913.0,123.9882,124.0357,123.8175,123.8365,204913.0
2022-04-29 15:30:00,130.57,130.86,130.54,130.78,418529.0,123.827,124.102,123.7986,124.0262,418529.0
2022-04-29 15:35:00,130.76,131.01,130.68,130.93,447812.0,124.0072,124.2443,123.9313,124.1684,447812.0
2022-04-29 15:40:00,130.93,131.03,130.77,130.8,420819.0,124.1684,124.2633,124.0167,124.0451,420819.0
2022-04-29 15:45:00,130.8,130.86,130.45,130.46,636194.0,124.0451,124.102,123.7132,123.7227,636194.0
2022-04-29 15:50:00,130.46,130.46,130.09,130.22,898783.0,123.7227,123.7227,123.3718,123.4951,898783.0
2022-04-29 15:55:00,130.2,130.43,130.08,130.35,1908749.0,123.4761,123.6943,123.3623,123.6184,1908749.0
2022-05-02 09:30:00,130.18,130.52,129.85,129.85,700846.0,123.4572,123.7796,123.1442,123.1442,700846.0
2022-05-02 09:35:00,129.84,129.86,129.43,129.71,664933.0,123.1347,123.1537,122.7459,123.0114,664933.0
2022-05-02 09:40:00,129.71,130.2,129.44,129.81,679359.0,123.0114,123.4761,122.7554,123.1063,679359.0
2022-05-02 09:45:00,129.81,129.81,129.34,129.4,418948.0,123.1063,123.1063,122.6605,122.7174,418948.0
2022-05-02 09:50:00,129.39,129.73,129.19,129.54,361192.0,122.708,123.0304,122.5183,122.8502,361192.0
2022-05-02 09:55:00,129.53,129.63,129.25,129.46,345926.0,122.8407,122.9356,122.5752,122.7743,345926.0
2022-05-02 10:00:00,129.48,130.21,129.39,130.17,428849.0,122.7933,123.4856,122.708,123.4477,428849.0
2022-05-02 10:05:00,130.16,130.27,129.47,129.53,441858.0,123.4382,123.5425,122.7838,122.8407,441858.0
2022-05-02 10:10:00,129.52,129.77,129.33,129.76,258714.0,122.8312,123.0683,122.6511,123.0589,258714.0
2022-05-02 10:15:00,129.76,130.21,129.51,130.15,306464.0,123.0589,123.4856,122.8218,123.4287,306464.0
2022-05-02 10:20:00,130.16,130.48,129.81,130.41,311455.0,123.4382,123.7417,123.1063,123.6753,311455.0
2022-05-02 10:25:00,130.41,130.85,130.39,130.62,349249.0,123.6753,124.0926,123.6563,123.8744,349249.0
2022-05-02 10:30:00,130.63,130.91,130.62,130.69,246759.0,123.8839,124.1495,123.8744,123.9408,246759.0
2022-05-02 10:35:00,130.69,130.74,130.24,130.44,257942.0,123.9408,123.9882,123.5141,123.7037,257942.0
2022-05-02 10:40:00,130.46,130.68,130.31,130.36,228336.0,123.7227,123.9313,123.5805,123.6279,228336.0
2022-05-02 10:45:00,130.36,130.56,130.31,130.5,215972.0,123.6279,123.8175,123.5805,123.7606,215972.0
2022-05-02 10:50:00,130.51,130.54,130.26,130.35,193476.0,123.7701,123.7986,123.533,123.6184,193476.0
2022-05-02 10:55:00,130.35,130.47,130.05,130.09,180691.0,123.6184,123.7322,123.3339,123.3718,180691.0
2022-05-02 11:00:00,130.1,130.19,129.75,129.75,171512.0,123.3813,123.4666,123.0494,123.0494,171512.0
2022-05-02 11:05:00,129.75,129.96,129.74,129.91,206662.0,123.0494,123.2485,123.0399,123.2011,206662.0
2022-05-02 11:10:00,129.92,129.93,129.63,129.85,177330.0,123.2106,123.2201,122.9356,123.1442,177330.0
2022-05-02 11:15:00,129.84,129.93,129.41,129.59,160990.0,123.1347,123.2201,122.7269,122.8976,160990.0
2022-05-02 11:20:00,129.59,129.72,129.5,129.66,168624.0,122.8976,123.0209,122.8123,122.964,168624.0
2022-05-02 11:25:00,129.68,129.75,129.4,129.52,209040.0,122.983,123.0494,122.7174,122.8312,209040.0
2022-05-02 11:30:00,129.52,129.71,129.28,129.54,266261.0,122.8312,123.0114,122.6036,122.8502,266261.0
2022-05-02 11:35:00,129.57,129.91,129.42,129.45,170010.0,122.8787,123.2011,122.7364,122.7649,170010.0
2022-05-02 11:40:00,129.44,129.67,129.32,129.47,169299.0,122.7554,122.9735,122.6416,122.7838,169299.0
2022-05-02 11:45:00,129.47,129.61,129.36,129.47,110572.0,122.7838,122.9166,122.6795,122.7838,110572.0
2022-05-02 11:50:00,129.46,129.61,129.42,129.52,107127.0,122.7743,122.9166,122.7364,122.8312,107127.0
2022-05-02 11:55:00,129.52,129.68,129.41,129.67,225652.0,122.8312,122.983,122.7269,122.9735,225652.0
2022-05-02 12:00:00,129.67,129.8,129.15,129.24,242199.0,122.9735,123.0968,122.4804,122.5657,242199.0
2022-05-02 12:05:00,129.25,129.38,129.18,129.32,97469.0,122.5752,122.6985,122.5088,122.6416,97469.0
2022-05-02 12:10:00,129.31,129.37,129.15,129.31,119350.0,122.6321,122.689,122.4804,122.6321,119350.0
2022-05-02 12:15:00,129.28,129.63,129.21,129.6,188866.0,122.6036,122.9356,122.5373,122.9071,188866.0
2022-05-02 12:20:00,129.62,129.87,129.59,129.67,243620.0,122.9261,123.1632,122.8976,122.9735,243620.0
2022-05-02 12:25:00,129.66,129.69,129.39,129.51,91362.0,122.964,122.9925,122.708,122.8218,91362.0
2022-05-02 12:30:00,129.51,129.62,129.4,129.6,83852.0,122.8218,122.9261,122.7174,122.9071,83852.0
2022-05-02 12:35:00,129.61,129.68,129.35,129.37,195701.0,122.9166,122.983,122.67,122.689,195701.0
2022-05-02 12:40:00,129.37,129.47,129.23,129.29,113301.0,122.689,122.7838,122.5562,122.6131,113301.0
2022-05-02 12:45:00,129.29,129.33,129.18,129.22,132995.0,122.6131,122.6511,122.5088,122.5467,132995.0
2022-05-02 12:50:00,129.21,129.27,128.98,129.04,164203.0,122.5373,122.5942,122.3191,122.376,164203.0
2022-05-02 12:55:00,129.05,129.22,128.85,128.94,176196.0,122.3855,122.5467,122.1959,122.2812,176196.0
2022-05-02 13:00:00,128.94,129.02,128.71,128.84,81495.0,122.2812,122.3571,122.0631,122.1864,81495.0
2022-05-02 13:05:00,128.84,129.2,128.81,129.11,178685.0,122.1864,122.5278,122.1579,122.4424,178685.0
2022-05-02 13:10:00,129.1,129.34,129.07,129.32,102579.0,122.4329,122.6605,122.4045,122.6416,102579.0
2022-05-02 13:15:00,129.31,129.33,129.07,129.19,102722.0,122.6321,122.6511,122.4045,122.5183,102722.0
2022-05-02 13:20:00,129.2,129.21,128.95,128.95,78062.0,122.5278,122.5373,122.2907,122.2907,78062.0
2022-05-02 13:25:00,128.96,129.1,128.76,128.92,103626.0,122.3002,122.4329,122.1105,122.2622,103626.0
2022-05-02 13:30:00,128.91,129.04,128.6,128.61,144021.0,122.2528,122.376,121.9588,121.9682,144021.0
2022-05-02 13:35:00,128.6,128.67,128.41,128.45,146283.0,121.9588,122.0251,121.7786,121.8165,146283.0
2022-05-02 13:40:00,128.45,128.62,128.27,128.27,244381.0,121.8165,121.9777,121.6458,121.6458,244381.0
2022-05-02 13:45:00,128.26,128.36,128.17,128.19,300089.0,121.6363,121.7312,121.551,121.5699,300089.0
2022-05-02 13:50:00,128.18,128.33,128.07,128.08,210580.0,121.5605,121.7027,121.4561,121.4656,210580.0
2022-05-02 13:55:00,128.08,128.23,128.04,128.16,317998.0,121.4656,121.6079,121.4277,121.5415,317998.0
2022-05-02 14:00:00,128.16,128.25,127.93,128.24,284487.0,121.5415,121.6268,121.3234,121.6174,284487.0
2022-05-02 14:05:00,128.26,128.45,128.08,128.1,146453.0,121.6363,121.8165,121.4656,121.4846,146453.0
2022-05-02 14:10:00,128.1,128.12,127.64,127.7,143170.0,121.4846,121.5035,121.0483,121.1052,143170.0
2022-05-02 14:15:00,127.7,127.82,127.59,127.69,166746.0,121.1052,121.219,121.0009,121.0958,166746.0
2022-05-02 14:20:00,127.68,127.91,127.66,127.84,142793.0,121.0863,121.3044,121.0673,121.238,142793.0
2022-05-02 14:25:00,127.83,127.92,127.73,127.84,149876.0,121.2285,121.3139,121.1337,121.238,149876.0
2022-05-02 14:30:00,127.83,127.88,127.7,127.81,200920.0,121.2285,121.2759,121.1052,121.2096,200920.0
2022-05-02 14:35:00,127.81,127.96,127.7,127.84,139558.0,121.2096,121.3518,121.1052,121.238,139558.0
2022-05-02 14:40:00,127.82,127.89,127.38,127.49,170238.0,121.219,121.2854,120.8018,120.9061,170238.0
2022-05-02 14:45:00,127.5,127.93,127.5,127.79,296704.0,120.9156,121.3234,120.9156,121.1906,296704.0
2022-05-02 14:50:00,127.78,128.09,127.6,127.91,200083.0,121.1811,121.4751,121.0104,121.3044,200083.0
2022-05-02 14:55:00,127.9,127.96,127.6,127.72,179084.0,121.2949,121.3518,121.0104,121.1242,179084.0
2022-05-02 15:00:00,127.72,128.11,127.69,128.03,257988.0,121.1242,121.4941,121.0958,121.4182,257988.0
2022-05-02 15:05:00,128.04,128.4,127.98,128.31,250095.0,121.4277,121.7691,121.3708,121.6837,250095.0
2022-05-02 15:10:00,128.3,128.63,128.24,128.6,288549.0,121.6743,121.9872,121.6174,121.9588,288549.0
2022-05-02 15:15:00,128.59,128.78,128.49,128.72,278891.0,121.9493,122.1295,121.8544,122.0726,278891.0
2022-05-02 15:20:00,128.73,129.15,128.73,129.09,236338.0,122.082,122.4804,122.082,122.4235,236338.0
2022-05-02 15:25:00,129.09,129.25,129.02,129.13,228210.0,122.4235,122.5752,122.3571,122.4614,228210.0
2022-05-02 15:30:00,129.12,129.56,129.11,129.53,370857.0,122.4519,122.8692,122.4424,122.8407,370857.0
2022-05-02 15:35:00,129.52,129.57,129.07,129.17,371478.0,122.8312,122.8787,122.4045,122.4993,371478.0
2022-05-02 15:40:00,129.18,129.43,128.89,128.91,394769.0,122.5088,122.7459,122.2338,122.2528,394769.0
2022-05-02 15:45:00,128.91,129.38,128.84,129.33,652493.0,122.2528,122.6985,122.1864,122.6511,652493.0
2022-05-02 15:50:00,129.34,129.44,129.12,129.34,1152689.0,122.6605,122.7554,122.4519,122.6605,1152689.0
2022-05-02 15:55:00,129.35,129.51,129.21,129.49,1351723.0,122.67,122.8218,122.5373,122.8028,1351723.0
2022-05-03 09:30:00,129.88,130.32,129.64,130.26,413462.0,123.1727,123.5899,122.9451,123.533,413462.0
2022-05-03 09:35:00,130.26,130.5,129.73,129.75,309141.0,123.533,123.7606,123.0304,123.0494,309141.0
2022-05-03 09:40:00,129.76,129.93,129.63,129.64,275324.0,123.0589,123.2201,122.9356,122.9451,275324.0
2022-05-03 09:45:00,129.64,129.96,129.44,129.83,254557.0,122.9451,123.2485,122.7554,123.1252,254557.0
2022-05-03 09:50:00,129.84,130.08,129.7,129.97,312477.0,123.1347,123.3623,123.002,123.258,312477.0
2022-05-03 09:55:00,129.99,130.06,129.71,129.94,230102.0,123.277,123.3434,123.0114,123.2296,230102.0
2022-05-03 10:00:00,129.95,130.04,129.83,129.96,164139.0,123.239,123.3244,123.1252,123.2485,164139.0
2022-05-03 10:05:00,129.97,130.05,129.62,129.69,234042.0,123.258,123.3339,122.9261,122.9925,234042.0
2022-05-03 10:10:00,129.67,130.06,129.56,129.98,133495.0,122.9735,123.3434,122.8692,123.2675,133495.0
2022-05-03 10:15:00,129.97,130.41,129.87,130.39,198215.0,123.258,123.6753,123.1632,123.6563,198215.0
2022-05-03 10:20:00,130.38,130.49,130.12,130.3,155042.0,123.6468,123.7512,123.4003,123.571,155042.0
2022-05-03 10:25:00,130.32,130.59,130.29,130.48,182013.0,123.5899,123.846,123.5615,123.7417,182013.0
2022-05-03 10:30:00,130.5,130.77,130.43,130.51,219214.0,123.7606,124.0167,123.6943,123.7701,219214.0
2022-05-03 10:35:00,130.51,130.52,130.3,130.37,210637.0,123.7701,123.7796,123.571,123.6374,210637.0
2022-05-03 10:40:00,130.38,130.43,130.24,130.29,144482.0,123.6468,123.6943,123.5141,123.5615,144482.0
2022-05-03 10:45:00,130.29,130.32,130.02,130.13,143302.0,123.5615,123.5899,123.3054,123.4097,143302.0
2022-05-03 10:50:00,130.13,130.32,130.08,130.14,162063.0,123.4097,123.5899,123.3623,123.4192,162063.0
2022-05-03 10:55:00,130.14,130.4,130.13,130.27,127165.0,123.4192,123.6658,123.4097,123.5425,127165.0
2022-05-03 11:00:00,130.27,130.61,130.21,130.61,149845.0,123.5425,123.865,123.4856,123.865,149845.0
2022-05-03 11:05:00,130.61,130.87,130.58,130.8,208772.0,123.865,124.1115,123.8365,124.0451,208772.0
2022-05-03 11:10:00,130.81,130.82,130.55,130.82,162626.0,124.0546,124.0641,123.8081,124.0641,162626.0
2022-05-03 11:15:00,130.83,130.96,130.67,130.91,159547.0,124.0736,124.1969,123.9219,124.1495,159547.0
2022-05-03 11:20:00,130.9,131.13,130.9,131.05,120094.0,124.14,124.3581,124.14,124.2822,120094.0
2022-05-03 11:25:00,131.05,131.06,130.88,130.93,122863.0,124.2822,124.2917,124.121,124.1684,122863.0
2022-05-03 11:30:00,130.94,131.13,130.94,131.11,127630.0,124.1779,124.3581,124.1779,124.3391,127630.0
2022-05-03 11:35:00,131.12,131.14,130.95,130.98,105245.0,124.3486,124.3676,124.1874,124.2159,105245.0
2022-05-03 11:40:00,130.98,131.04,130.92,130.92,134455.0,124.2159,124.2728,124.1589,124.1589,134455.0
2022-05-03 11:45:00,130.91,130.91,130.75,130.91,117166.0,124.1495,124.1495,123.9977,124.1495,117166.0
2022-05-03 11:50:00,130.91,130.92,130.74,130.78,85082.0,124.1495,124.1589,123.9882,124.0262,85082.0
2022-05-03 11:55:00,130.77,130.82,130.68,130.77,103336.0,124.0167,124.0641,123.9313,124.0167,103336.0
2022-05-03 12:00:00,130.77,130.92,130.71,130.78,92203.0,124.0167,124.1589,123.9598,124.0262,92203.0
2022-05-03 12:05:00,130.79,130.79,130.24,130.3,160085.0,124.0357,124.0357,123.5141,123.571,160085.0
2022-05-03 12:10:00,130.3,130.38,130.19,130.33,68387.0,123.571,123.6468,123.4666,123.5994,68387.0
2022-05-03 12:15:00,130.34,130.39,130.17,130.34,74917.0,123.6089,123.6563,123.4477,123.6089,74917.0
2022-05-03 12:20:00,130.33,130.56,130.33,130.5,74969.0,123.5994,123.8175,123.5994,123.7606,74969.0
2022-05-03 12:25:00,130.49,130.6,130.28,130.29,133596.0,123.7512,123.8555,123.552,123.5615,133596.0
2022-05-03 12:30:00,130.28,130.37,130.13,130.32,121405.0,123.552,123.6374,123.4097,123.5899,121405.0
2022-05-03 12:35:00,130.33,130.44,130.24,130.33,70117.0,123.5994,123.7037,123.5141,123.5994,70117.0
2022-05-03 12:40:00,130.33,130.43,130.28,130.32,50978.0,123.5994,123.6943,123.552,123.5899,50978.0
2022-05-03 12:45:00,130.32,130.37,130.14,130.19,110837.0,123.5899,123.6374,123.4192,123.4666,110837.0
2022-05-03 12:50:00,130.19,130.23,130.08,130.08,66902.0,123.4666,123.5046,123.3623,123.3623,66902.0
2022-05-03 12:55:00,130.07,130.21,129.92,130.16,90210.0,123.3528,123.4856,123.2106,123.4382,90210.0
2022-05-03 13:00:00,130.17,130.44,130.16,130.23,105363.0,123.4477,123.7037,123.4382,123.5046,105363.0
2022-05-03 13:05:00,130.22,130.42,130.21,130.41,98372.0,123.4951,123.6848,123.4856,123.6753,98372.0
2022-05-03 13:10:00,130.41,130.42,130.24,130.32,86523.0,123.6753,123.6848,123.5141,123.5899,86523.0
2022-05-03 13:15:00,130.32,130.39,130.26,130.3,80371.0,123.5899,123.6563,123.533,123.571,80371.0
2022-05-03 13:20:00,130.33,130.45,130.15,130.25,131859.0,123.5994,123.7132,123.4287,123.5236,131859.0
2022-05-03 13:25:00,130.25,130.27,130.04,130.15,70580.0,123.5236,123.5425,123.3244,123.4287,70580.0
2022-05-03 13:30:00,130.16,130.29,130.11,130.28,155973.0,123.4382,123.5615,123.3908,123.552,155973.0
2022-05-03 13:35:00,130.27,130.29,130.16,130.26,129948.0,123.5425,123.5615,123.4382,123.533,129948.0
2022-05-03 13:40:00,130.26,130.27,130.1,130.18,100636.0,123.533,123.5425,123.3813,123.4572,100636.0
2022-05-03 13:45:00,130.18,130.23,130.06,130.15,100321.0,123.4572,123.5046,123.3434,123.4287,100321.0
2022-05-03 13:50:00,130.15,130.18,130.03,130.11,90141.0,123.4287,123.4572,123.3149,123.3908,90141.0
2022-05-03 13:55:00,130.1,130.11,129.98,130.05,58010.0,123.3813,123.3908,123.2675,123.3339,58010.0
2022-05-03 14:00:00,130.04,130.04,129.84,129.87,124561.0,123.3244,123.3244,123.1347,123.1632,124561.0
2022-05-03 14:05:00,129.86,129.88,129.77,129.87,79549.0,123.1537,123.1727,123.0683,123.1632,79549.0
2022-05-03 14:10:00,129.86,129.88,129.63,129.65,147448.0,123.1537,123.1727,122.9356,122.9545,147448.0
2022-05-03 14:15:00,129.64,129.69,129.53,129.58,76655.0,122.9451,122.9925,122.8407,122.8882,76655.0
2022-05-03 14:20:00,129.6,129.61,129.5,129.58,56576.0,122.9071,122.9166,122.8123,122.8882,56576.0
2022-05-03 14:25:00,129.58,129.59,129.48,129.49,73047.0,122.8882,122.8976,122.7933,122.8028,73047.0
2022-05-03 14:30:00,129.5,129.66,129.48,129.65,131733.0,122.8123,122.964,122.7933,122.9545,131733.0
2022-05-03 14:35:00,129.65,129.92,129.61,129.62,141125.0,122.9545,123.2106,122.9166,122.9261,141125.0
2022-05-03 14:40:00,129.63,129.8,129.43,129.71,277559.0,122.9356,123.0968,122.7459,123.0114,277559.0
2022-05-03 14:45:00,129.72,129.97,129.52,129.91,167977.0,123.0209,123.258,122.8312,123.2011,167977.0
2022-05-03 14:50:00,129.9,130.12,129.86,129.96,131381.0,123.1916,123.4003,123.1537,123.2485,131381.0
2022-05-03 14:55:00,129.97,130.21,129.9,130.17,151460.0,123.258,123.4856,123.1916,123.4477,151460.0
2022-05-03 15:00:00,130.18,130.24,130.11,130.13,109442.0,123.4572,123.5141,123.3908,123.4097,109442.0
2022-05-03 15:05:00,130.13,130.38,130.1,130.33,128083.0,123.4097,123.6468,123.3813,123.5994,128083.0
2022-05-03 15:10:00,130.34,130.41,130.28,130.32,116309.0,123.6089,123.6753,123.552,123.5899,116309.0
2022-05-03 15:15:00,130.33,130.36,130.1,130.1,398949.0,123.5994,123.6279,123.3813,123.3813,398949.0
2022-05-03 15:20:00,130.1,130.33,129.88,130.09,155024.0,123.3813,123.5994,123.1727,123.3718,155024.0
2022-05-03 15:25:00,130.11,130.18,129.95,130.07,107081.0,123.3908,123.4572,123.239,123.3528,107081.0
2022-05-03 15:30:00,130.06,130.19,129.84,130.14,264696.0,123.3434,123.4666,123.1347,123.4192,264696.0
2022-05-03 15:35:00,130.15,130.16,129.77,129.84,216287.0,123.4287,123.4382,123.0683,123.1347,216287.0
2022-05-03 15:40:00,129.85,129.85,129.51,129.62,248928.0,123.1442,123.1442,122.8218,122.9261,248928.0
2022-05-03 15:45:00,129.62,129.87,129.48,129.71,270744.0,122.9261,123.1632,122.7933,123.0114,270744.0
2022-05-03 15:50:00,129.7,130.12,129.51,130.06,397229.0,123.002,123.4003,122.8218,123.3434,397229.0
2022-05-03 15:55:00,130.05,130.09,129.81,129.88,332970.0,123.3339,123.3718,123.1063,123.1727,332970.0
2022-05-04 09:30:00,129.68,129.85,129.3,129.3,326994.0,122.983,123.1442,122.6226,122.6226,326994.0
2022-05-04 09:35:00,129.29,129.33,128.74,128.8,302928.0,122.6131,122.6511,122.0915,122.1484,302928.0
2022-05-04 09:40:00,128.79,129.08,128.76,128.95,324351.0,122.1389,122.414,122.1105,122.2907,324351.0
2022-05-04 09:45:00,128.96,129.21,128.88,128.94,350073.0,122.3002,122.5373,122.2243,122.2812,350073.0
2022-05-04 09:50:00,128.94,128.97,128.74,128.8,279560.0,122.2812,122.3097,122.0915,122.1484,279560.0
2022-05-04 09:55:00,128.8,128.92,128.73,128.83,223045.0,122.1484,122.2622,122.082,122.1769,223045.0
2022-05-04 10:00:00,128.86,129.0,128.59,128.97,245160.0,122.2053,122.3381,121.9493,122.3097,245160.0
2022-05-04 10:05:00,128.97,129.14,128.84,129.1,196279.0,122.3097,122.4709,122.1864,122.4329,196279.0
2022-05-04 10:10:00,129.11,129.3,129.07,129.14,139965.0,122.4424,122.6226,122.4045,122.4709,139965.0
2022-05-04 10:15:00,129.13,129.27,129.04,129.25,181320.0,122.4614,122.5942,122.376,122.5752,181320.0
2022-05-04 10:20:00,129.24,129.39,129.19,129.22,139499.0,122.5657,122.708,122.5183,122.5467,139499.0
2022-05-04 10:25:00,129.2,129.46,129.2,129.28,139182.0,122.5278,122.7743,122.5278,122.6036,139182.0
2022-05-04 10:30:00,129.29,129.42,128.98,129.07,130819.0,122.6131,122.7364,122.3191,122.4045,130819.0
2022-05-04 10:35:00,129.09,129.46,129.09,129.32,95483.0,122.4235,122.7743,122.4235,122.6416,95483.0
2022-05-04 10:40:00,129.34,129.43,129.29,129.37,96127.0,122.6605,122.7459,122.6131,122.689,96127.0
2022-05-04 10:45:00,129.37,129.5,129.33,129.42,96857.0,122.689,122.8123,122.6511,122.7364,96857.0
2022-05-04 10:50:00,129.42,129.56,129.42,129.47,98563.0,122.7364,122.8692,122.7364,122.7838,98563.0
2022-05-04 10:55:00,129.46,129.61,129.42,129.54,56155.0,122.7743,122.9166,122.7364,122.8502,56155.0
2022-05-04 11:00:00,129.56,129.61,129.49,129.56,118371.0,122.8692,122.9166,122.8028,122.8692,118371.0
2022-05-04 11:05:00,129.56,129.72,129.51,129.7,178004.0,122.8692,123.0209,122.8218,123.002,178004.0
2022-05-04 11:10:00,129.7,129.74,129.48,129.52,115884.0,123.002,123.0399,122.7933,122.8312,115884.0
2022-05-04 11:15:00,129.53,129.55,129.41,129.51,58825.0,122.8407,122.8597,122.7269,122.8218,58825.0
2022-05-04 11:20:00,129.51,129.59,129.38,129.57,70612.0,122.8218,122.8976,122.6985,122.8787,70612.0
2022-05-04 11:25:00,129.57,129.69,129.56,129.65,84942.0,122.8787,122.9925,122.8692,122.9545,84942.0
2022-05-04 11:30:00,129.64,129.77,129.61,129.69,89340.0,122.9451,123.0683,122.9166,122.9925,89340.0
2022-05-04 11:35:00,129.7,129.88,129.64,129.87,65449.0,123.002,123.1727,122.9451,123.1632,65449.0
2022-05-04 11:40:00,129.86,130.0,129.82,129.98,107783.0,123.1537,123.2865,123.1158,123.2675,107783.0
2022-05-04 11:45:00,129.97,130.07,129.9,130.07,125693.0,123.258,123.3528,123.1916,123.3528,125693.0
2022-05-04 11:50:00,130.07,130.1,129.91,130.04,118078.0,123.3528,123.3813,123.2011,123.3244,118078.0
2022-05-04 11:55:00,130.06,130.1,129.94,129.98,116580.0,123.3434,123.3813,123.2296,123.2675,116580.0
2022-05-04 12:00:00,129.97,130.0,129.86,129.9,84288.0,123.258,123.2865,123.1537,123.1916,84288.0
2022-05-04 12:05:00,129.9,130.03,129.88,130.02,79643.0,123.1916,123.3149,123.1727,123.3054,79643.0
2022-05-04 12:10:00,130.0,130.0,129.85,129.86,72432.0,123.2865,123.2865,123.1442,123.1537,72432.0
2022-05-04 12:15:00,129.87,130.04,129.87,130.03,101208.0,123.1632,123.3244,123.1632,123.3149,101208.0
2022-05-04 12:20:00,130.02,130.21,130.02,130.13,84379.0,123.3054,123.4856,123.3054,123.4097,84379.0
2022-05-04 12:25:00,130.14,130.19,130.03,130.04,70644.0,123.4192,123.4666,123.3149,123.3244,70644.0
2022-05-04 12:30:00,130.05,130.19,130.01,130.16,105158.0,123.3339,123.4666,123.2959,123.4382,105158.0
2022-05-04 12:35:00,130.17,130.28,130.14,130.25,120312.0,123.4477,123.552,123.4192,123.5236,120312.0
2022-05-04 12:40:00,130.26,130.3,130.2,130.25,117600.0,123.533,123.571,123.4761,123.5236,117600.0
2022-05-04 12:45:00,130.25,130.29,130.15,130.25,85205.0,123.5236,123.5615,123.4287,123.5236,85205.0
2022-05-04 12:50:00,130.25,130.42,130.16,130.4,116044.0,123.5236,123.6848,123.4382,123.6658,116044.0
2022-05-04 12:55:00,130.4,130.48,130.31,130.44,129545.0,123.6658,123.7417,123.5805,123.7037,129545.0
2022-05-04 13:00:00,130.45,130.5,130.36,130.39,118901.0,123.7132,123.7606,123.6279,123.6563,118901.0
2022-05-04 13:05:00,130.39,130.45,130.25,130.32,105673.0,123.6563,123.7132,123.5236,123.5899,105673.0
2022-05-04 13:10:00,130.31,130.32,130.09,130.21,63478.0,123.5805,123.5899,123.3718,123.4856,63478.0
2022-05-04 13:15:00,130.22,130.37,130.21,130.31,54136.0,123.4951,123.6374,123.4856,123.5805,54136.0
2022-05-04 13:20:00,130.33,130.41,130.27,130.35,105790.0,123.5994,123.6753,123.5425,123.6184,105790.0
2022-05-04 13:25:00,130.35,130.38,130.2,130.22,78661.0,123.6184,123.6468,123.4761,123.4951,78661.0
2022-05-04 13:30:00,130.22,130.24,130.09,130.23,74864.0,123.4951,123.5141,123.3718,123.5046,74864.0
2022-05-04 13:35:00,130.25,130.29,130.01,130.2,102035.0,123.5236,123.5615,123.2959,123.4761,102035.0
2022-05-04 13:40:00,130.19,130.31,130.17,130.29,37164.0,123.4666,123.5805,123.4477,123.5615,37164.0
2022-05-04 13:45:00,130.27,130.36,130.25,130.31,32233.0,123.5425,123.6279,123.5236,123.5805,32233.0
2022-05-04 13:50:00,130.29,130.29,130.16,130.22,28669.0,123.5615,123.5615,123.4382,123.4951,28669.0
2022-05-04 13:55:00,130.21,130.52,130.18,130.33,207827.0,123.4856,123.7796,123.4572,123.5994,207827.0
2022-05-04 14:00:00,130.31,130.63,130.06,130.43,377615.0,123.5805,123.8839,123.3434,123.6943,377615.0
2022-05-04 14:05:00,130.42,130.62,130.12,130.45,255579.0,123.6848,123.8744,123.4003,123.7132,255579.0
2022-05-04 14:10:00,130.46,130.55,130.26,130.38,201292.0,123.7227,123.8081,123.533,123.6468,201292.0
2022-05-04 14:15:00,130.39,130.43,130.11,130.2,126893.0,123.6563,123.6943,123.3908,123.4761,126893.0
2022-05-04 14:20:00,130.18,130.33,129.97,130.25,260487.0,123.4572,123.5994,123.258,123.5236,260487.0
2022-05-04 14:25:00,130.25,130.78,130.17,130.65,211574.0,123.5236,124.0262,123.4477,123.9029,211574.0
2022-05-04 14:30:00,130.64,130.76,129.64,129.78,561483.0,123.8934,124.0072,122.9451,123.0778,561483.0
2022-05-04 14:35:00,129.79,130.38,129.62,130.27,450353.0,123.0873,123.6468,122.9261,123.5425,450353.0
2022-05-04 14:40:00,130.26,131.09,130.15,130.86,702955.0,123.533,124.3202,123.4287,124.102,702955.0
2022-05-04 14:45:00,130.88,131.55,130.88,131.36,486608.0,124.121,124.7564,124.121,124.5762,486608.0
2022-05-04 14:50:00,131.39,132.01,131.38,131.98,286888.0,124.6047,125.1927,124.5952,125.1642,286888.0
2022-05-04 14:55:00,132.0,132.18,131.8,131.94,312918.0,125.1832,125.3539,124.9935,125.1263,312918.0
2022-05-04 15:00:00,131.94,132.11,131.81,131.95,364386.0,125.1263,125.2875,125.003,125.1358,364386.0
2022-05-04 15:05:00,131.96,132.13,131.83,132.0,216815.0,125.1452,125.3065,125.022,125.1832,216815.0
2022-05-04 15:10:00,132.02,132.23,132.01,132.18,389608.0,125.2021,125.4013,125.1927,125.3539,389608.0
2022-05-04 15:15:00,132.18,132.33,131.94,132.04,585637.0,125.3539,125.4961,125.1263,125.2211,585637.0
2022-05-04 15:20:00,132.04,132.29,132.01,132.28,560750.0,125.2211,125.4582,125.1927,125.4487,560750.0
2022-05-04 15:25:00,132.28,132.58,132.27,132.58,208688.0,125.4487,125.7332,125.4392,125.7332,208688.0
2022-05-04 15:30:00,132.59,133.01,132.54,132.94,320413.0,125.7427,126.141,125.6953,126.0746,320413.0
2022-05-04 15:35:00,132.94,133.05,132.8,132.96,450993.0,126.0746,126.179,125.9419,126.0936,450993.0
2022-05-04 15:40:00,132.97,133.06,132.78,133.0,487793.0,126.1031,126.1884,125.9229,126.1315,487793.0
2022-05-04 15:45:00,132.99,133.18,132.8,133.18,607562.0,126.122,126.3022,125.9419,126.3022,607562.0
2022-05-04 15:50:00,133.2,133.25,132.84,132.88,744706.0,126.3212,126.3686,125.9798,126.0177,744706.0
2022-05-04 15:55:00,132.87,132.89,132.65,132.79,952598.0,126.0082,126.0272,125.7996,125.9324,952598.0
2022-05-05 09:30:00,132.13,132.26,131.63,131.99,254880.0,125.3065,125.4297,124.8323,125.1737,254880.0
2022-05-05 09:35:00,131.98,132.23,131.89,132.01,232809.0,125.1642,125.4013,125.0789,125.1927,232809.0
2022-05-05 09:40:00,132.01,132.21,131.81,131.84,242051.0,125.1927,125.3823,125.003,125.0314,242051.0
2022-05-05 09:45:00,131.85,132.09,131.77,131.83,169937.0,125.0409,125.2685,124.9651,125.022,169937.0
2022-05-05 09:50:00,131.82,132.14,131.79,132.0,207211.0,125.0125,125.3159,124.984,125.1832,207211.0
2022-05-05 09:55:00,131.99,132.11,131.63,131.74,134365.0,125.1737,125.2875,124.8323,124.9366,134365.0
2022-05-05 10:00:00,131.75,131.76,131.47,131.5,133538.0,124.9461,124.9556,124.6805,124.709,133538.0
2022-05-05 10:05:00,131.5,131.5,130.9,131.0,182468.0,124.709,124.709,124.14,124.2348,182468.0
2022-05-05 10:10:00,130.99,131.33,130.74,131.32,194055.0,124.2253,124.5478,123.9882,124.5383,194055.0
2022-05-05 10:15:00,131.33,131.34,131.07,131.33,141862.0,124.5478,124.5573,124.3012,124.5478,141862.0
2022-05-05 10:20:00,131.32,131.32,130.71,130.86,205147.0,124.5383,124.5383,123.9598,124.102,205147.0
2022-05-05 10:25:00,130.86,131.15,130.84,130.96,114792.0,124.102,124.3771,124.0831,124.1969,114792.0
2022-05-05 10:30:00,130.95,131.13,130.84,131.09,204088.0,124.1874,124.3581,124.0831,124.3202,204088.0
2022-05-05 10:35:00,131.09,131.28,131.02,131.03,246684.0,124.3202,124.5004,124.2538,124.2633,246684.0
2022-05-05 10:40:00,131.02,131.04,130.7,130.9,199918.0,124.2538,124.2728,123.9503,124.14,199918.0
2022-05-05 10:45:00,130.91,130.91,130.25,130.26,193923.0,124.1495,124.1495,123.5236,123.533,193923.0
2022-05-05 10:50:00,130.25,130.36,129.97,130.14,171065.0,123.5236,123.6279,123.258,123.4192,171065.0
2022-05-05 10:55:00,130.14,130.45,130.05,130.45,157588.0,123.4192,123.7132,123.3339,123.7132,157588.0
2022-05-05 11:00:00,130.45,130.63,130.16,130.22,184962.0,123.7132,123.8839,123.4382,123.4951,184962.0
2022-05-05 11:05:00,130.22,130.35,129.81,129.96,183027.0,123.4951,123.6184,123.1063,123.2485,183027.0
2022-05-05 11:10:00,129.96,130.06,129.86,130.06,184910.0,123.2485,123.3434,123.1537,123.3434,184910.0
2022-05-05 11:15:00,130.05,130.12,129.73,129.85,266398.0,123.3339,123.4003,123.0304,123.1442,266398.0
2022-05-05 11:20:00,129.85,129.97,129.7,129.73,155873.0,123.1442,123.258,123.002,123.0304,155873.0
2022-05-05 11:25:00,129.73,130.12,129.7,130.12,161921.0,123.0304,123.4003,123.002,123.4003,161921.0
2022-05-05 11:30:00,130.11,130.34,130.01,130.14,166417.0,123.3908,123.6089,123.2959,123.4192,166417.0
2022-05-05 11:35:00,130.13,130.42,130.13,130.39,115233.0,123.4097,123.6848,123.4097,123.6563,115233.0
2022-05-05 11:40:00,130.4,130.46,130.14,130.14,103090.0,123.6658,123.7227,123.4192,123.4192,103090.0
2022-05-05 11:45:00,130.13,130.14,129.79,129.86,138258.0,123.4097,123.4192,123.0873,123.1537,138258.0
2022-05-05 11:50:00,129.86,129.88,129.22,129.25,174923.0,123.1537,123.1727,122.5467,122.5752,174923.0
2022-05-05 11:55:00,129.24,129.42,129.24,129.25,174854.0,122.5657,122.7364,122.5657,122.5752,174854.0
2022-05-05 12:00:00,129.25,129.25,128.85,129.21,218279.0,122.5752,122.5752,122.1959,122.5373,218279.0
2022-05-05 12:05:00,129.21,129.82,129.19,129.79,241843.0,122.5373,123.1158,122.5183,123.0873,241843.0
2022-05-05 12:10:00,129.78,129.92,129.57,129.75,184555.0,123.0778,123.2106,122.8787,123.0494,184555.0
2022-05-05 12:15:00,129.75,129.86,129.61,129.8,115641.0,123.0494,123.1537,122.9166,123.0968,115641.0
2022-05-05 12:20:00,129.8,129.91,129.51,129.62,191810.0,123.0968,123.2011,122.8218,122.9261,191810.0
2022-05-05 12:25:00,129.63,130.04,129.61,129.81,157351.0,122.9356,123.3244,122.9166,123.1063,157351.0
2022-05-05 12:30:00,129.79,130.01,129.72,129.82,112307.0,123.0873,123.2959,123.0209,123.1158,112307.0
2022-05-05 12:35:00,129.8,129.82,129.5,129.68,132908.0,123.0968,123.1158,122.8123,122.983,132908.0
2022-05-05 12:40:00,129.67,129.69,129.51,129.61,103315.0,122.9735,122.9925,122.8218,122.9166,103315.0
2022-05-05 12:45:00,129.62,129.63,129.36,129.5,150140.0,122.9261,122.9356,122.6795,122.8123,150140.0
2022-05-05 12:50:00,129.51,129.92,129.48,129.92,89523.0,122.8218,123.2106,122.7933,123.2106,89523.0
2022-05-05 12:55:00,129.92,130.12,129.92,130.09,88102.0,123.2106,123.4003,123.2106,123.3718,88102.0
2022-05-05 13:00:00,130.1,130.5,130.06,130.43,154159.0,123.3813,123.7606,123.3434,123.6943,154159.0
2022-05-05 13:05:00,130.42,130.65,130.37,130.47,123548.0,123.6848,123.9029,123.6374,123.7322,123548.0
2022-05-05 13:10:00,130.48,130.48,130.01,130.04,104046.0,123.7417,123.7417,123.2959,123.3244,104046.0
2022-05-05 13:15:00,130.05,130.16,129.82,130.07,129307.0,123.3339,123.4382,123.1158,123.3528,129307.0
2022-05-05 13:20:00,130.07,130.18,129.94,130.13,88305.0,123.3528,123.4572,123.2296,123.4097,88305.0
2022-05-05 13:25:00,130.12,130.21,129.96,130.18,113416.0,123.4003,123.4856,123.2485,123.4572,113416.0
2022-05-05 13:30:00,130.16,130.16,129.86,129.98,107980.0,123.4382,123.4382,123.1537,123.2675,107980.0
2022-05-05 13:35:00,129.99,130.42,129.95,130.09,129670.0,123.277,123.6848,123.239,123.3718,129670.0
2022-05-05 13:40:00,130.09,130.4,130.0,130.09,109333.0,123.3718,123.6658,123.2865,123.3718,109333.0
2022-05-05 13:45:00,130.09,130.23,129.95,129.95,89653.0,123.3718,123.5046,123.239,123.239,89653.0
2022-05-05 13:50:00,129.96,129.96,129.73,129.92,163119.0,123.2485,123.2485,123.0304,123.2106,163119.0
2022-05-05 13:55:00,129.92,129.95,129.73,129.86,83660.0,123.2106,123.239,123.0304,123.1537,83660.0
2022-05-05 14:00:00,129.86,129.89,129.67,129.79,107011.0,123.1537,123.1821,122.9735,123.0873,107011.0
2022-05-05 14:05:00,129.79,130.04,129.73,129.96,124529.0,123.0873,123.3244,123.0304,123.2485,124529.0
2022-05-05 14:10:00,129.98,130.05,129.75,129.92,79376.0,123.2675,123.3339,123.0494,123.2106,79376.0
2022-05-05 14:15:00,129.91,130.33,129.88,130.33,108114.0,123.2011,123.5994,123.1727,123.5994,108114.0
2022-05-05 14:20:00,130.34,130.38,129.87,129.97,114581.0,123.6089,123.6468,123.1632,123.258,114581.0
2022-05-05 14:25:00,129.96,129.96,129.56,129.58,104900.0,123.2485,123.2485,122.8692,122.8882,104900.0
2022-05-05 14:30:00,129.55,129.7,129.49,129.53,109005.0,122.8597,123.002,122.8028,122.8407,109005.0
2022-05-05 14:35:00,129.52,129.71,129.46,129.68,125343.0,122.8312,123.0114,122.7743,122.983,125343.0
2022-05-05 14:40:00,129.65,129.78,129.56,129.62,123147.0,122.9545,123.0778,122.8692,122.9261,123147.0
2022-05-05 14:45:00,129.63,129.87,129.59,129.8,177325.0,122.9356,123.1632,122.8976,123.0968,177325.0
2022-05-05 14:50:00,129.79,130.15,129.77,129.82,157389.0,123.0873,123.4287,123.0683,123.1158,157389.0
2022-05-05 14:55:00,129.81,129.92,129.7,129.89,89056.0,123.1063,123.2106,123.002,123.1821,89056.0
2022-05-05 15:00:00,129.88,129.94,129.52,129.57,114508.0,123.1727,123.2296,122.8312,122.8787,114508.0
2022-05-05 15:05:00,129.56,129.65,129.36,129.51,236235.0,122.8692,122.9545,122.6795,122.8218,236235.0
2022-05-05 15:10:00,129.52,129.62,129.18,129.23,133508.0,122.8312,122.9261,122.5088,122.5562,133508.0
2022-05-05 15:15:00,129.23,129.37,129.14,129.32,119770.0,122.5562,122.689,122.4709,122.6416,119770.0
2022-05-05 15:20:00,129.32,129.33,129.12,129.22,176947.0,122.6416,122.6511,122.4519,122.5467,176947.0
2022-05-05 15:25:00,129.22,129.52,129.04,129.15,357069.0,122.5467,122.8312,122.376,122.4804,357069.0
2022-05-05 15:30:00,129.15,129.39,128.97,129.31,296263.0,122.4804,122.708,122.3097,122.6321,296263.0
2022-05-05 15:35:00,129.32,129.65,129.28,129.5,264401.0,122.6416,122.9545,122.6036,122.8123,264401.0
2022-05-05 15:40:00,129.53,129.74,129.46,129.55,315950.0,122.8407,123.0399,122.7743,122.8597,315950.0
2022-05-05 15:45:00,129.55,129.75,128.99,129.14,476826.0,122.8597,123.0494,122.3286,122.4709,476826.0
2022-05-05 15:50:00,129.14,130.29,129.14,129.84,935499.0,122.4709,123.5615,122.4709,123.1347,935499.0
2022-05-05 15:55:00,129.86,130.32,129.83,130.24,786491.0,123.1537,123.5899,123.1252,123.5141,786491.0
2022-05-06 09:30:00,128.78,129.39,128.78,129.3,367397.0,122.1295,122.708,122.1295,122.6226,367397.0
2022-05-06 09:35:00,129.3,129.31,128.67,128.76,281171.0,122.6226,122.6321,122.0251,122.1105,281171.0
2022-05-06 09:40:00,128.73,129.18,128.72,128.9,225842.0,122.082,122.5088,122.0726,122.2433,225842.0
2022-05-06 09:45:00,128.88,128.94,128.31,128.78,216988.0,122.2243,122.2812,121.6837,122.1295,216988.0
2022-05-06 09:50:00,128.77,128.98,128.61,128.73,182046.0,122.12,122.3191,121.9682,122.082,182046.0
2022-05-06 09:55:00,128.74,128.81,128.54,128.64,181914.0,122.0915,122.1579,121.9019,121.9967,181914.0
2022-05-06 10:00:00,128.65,128.73,128.27,128.52,238375.0,122.0062,122.082,121.6458,121.8829,238375.0
2022-05-06 10:05:00,128.51,128.79,128.39,128.48,232230.0,121.8734,122.1389,121.7596,121.845,232230.0
2022-05-06 10:10:00,128.47,128.75,128.41,128.53,243942.0,121.8355,122.101,121.7786,121.8924,243942.0
2022-05-06 10:15:00,128.53,129.16,128.51,128.96,315311.0,121.8924,122.4898,121.8734,122.3002,315311.0
2022-05-06 10:20:00,128.94,129.25,128.85,129.19,426295.0,122.2812,122.5752,122.1959,122.5183,426295.0
2022-05-06 10:25:00,129.18,129.41,128.94,128.95,394207.0,122.5088,122.7269,122.2812,122.2907,394207.0
2022-05-06 10:30:00,128.94,129.14,128.81,128.83,245960.0,122.2812,122.4709,122.1579,122.1769,245960.0
2022-05-06 10:35:00,128.81,128.86,128.42,128.59,324384.0,122.1579,122.2053,121.7881,121.9493,324384.0
2022-05-06 10:40:00,128.62,128.95,128.56,128.78,373222.0,121.9777,122.2907,121.9208,122.1295,373222.0
2022-05-06 10:45:00,128.77,129.37,128.73,129.26,300529.0,122.12,122.689,122.082,122.5847,300529.0
2022-05-06 10:50:00,129.26,129.4,128.96,129.39,196753.0,122.5847,122.7174,122.3002,122.708,196753.0
2022-05-06 10:55:00,129.39,129.59,129.18,129.39,282128.0,122.708,122.8976,122.5088,122.708,282128.0
2022-05-06 11:00:00,129.37,129.44,129.18,129.31,240644.0,122.689,122.7554,122.5088,122.6321,240644.0
2022-05-06 11:05:00,129.31,129.4,129.2,129.26,185839.0,122.6321,122.7174,122.5278,122.5847,185839.0
2022-05-06 11:10:00,129.26,129.49,129.04,129.47,223136.0,122.5847,122.8028,122.376,122.7838,223136.0
2022-05-06 11:15:00,129.47,129.64,129.36,129.44,206638.0,122.7838,122.9451,122.6795,122.7554,206638.0
2022-05-06 11:20:00,129.47,129.88,129.38,129.72,246838.0,122.7838,123.1727,122.6985,123.0209,246838.0
2022-05-06 11:25:00,129.72,129.78,129.49,129.53,179934.0,123.0209,123.0778,122.8028,122.8407,179934.0
2022-05-06 11:30:00,129.54,129.59,129.13,129.22,310407.0,122.8502,122.8976,122.4614,122.5467,310407.0
2022-05-06 11:35:00,129.22,129.23,128.82,128.86,246184.0,122.5467,122.5562,122.1674,122.2053,246184.0
2022-05-06 11:40:00,128.85,129.01,128.76,128.82,191673.0,122.1959,122.3476,122.1105,122.1674,191673.0
2022-05-06 11:45:00,128.81,128.88,128.69,128.86,110280.0,122.1579,122.2243,122.0441,122.2053,110280.0
2022-05-06 11:50:00,128.85,129.02,128.67,128.69,143795.0,122.1959,122.3571,122.0251,122.0441,143795.0
2022-05-06 11:55:00,128.69,128.83,128.6,128.68,98304.0,122.0441,122.1769,121.9588,122.0346,98304.0
2022-05-06 12:00:00,128.67,129.01,128.58,129.0,146064.0,122.0251,122.3476,121.9398,122.3381,146064.0
2022-05-06 12:05:00,129.0,129.43,129.0,129.22,118353.0,122.3381,122.7459,122.3381,122.5467,118353.0
2022-05-06 12:10:00,129.22,129.26,128.79,128.88,248895.0,122.5467,122.5847,122.1389,122.2243,248895.0
2022-05-06 12:15:00,128.87,129.07,128.73,128.78,231696.0,122.2148,122.4045,122.082,122.1295,231696.0
2022-05-06 12:20:00,128.79,129.28,128.75,129.14,202629.0,122.1389,122.6036,122.101,122.4709,202629.0
2022-05-06 12:25:00,129.15,129.28,128.97,129.17,156964.0,122.4804,122.6036,122.3097,122.4993,156964.0
2022-05-06 12:30:00,129.17,129.41,129.0,129.39,173751.0,122.4993,122.7269,122.3381,122.708,173751.0
2022-05-06 12:35:00,129.41,129.49,128.99,129.2,190271.0,122.7269,122.8028,122.3286,122.5278,190271.0
2022-05-06 12:40:00,129.22,129.31,129.06,129.26,158314.0,122.5467,122.6321,122.395,122.5847,158314.0
2022-05-06 12:45:00,129.28,129.34,129.17,129.24,101383.0,122.6036,122.6605,122.4993,122.5657,101383.0
2022-05-06 12:50:00,129.24,129.52,129.02,129.41,170428.0,122.5657,122.8312,122.3571,122.7269,170428.0
2022-05-06 12:55:00,129.39,129.81,129.38,129.71,191396.0,122.708,123.1063,122.6985,123.0114,191396.0
2022-05-06 13:00:00,129.72,129.9,129.58,129.89,224173.0,123.0209,123.1916,122.8882,123.1821,224173.0
2022-05-06 13:05:00,129.88,129.88,129.5,129.63,172286.0,123.1727,123.1727,122.8123,122.9356,172286.0
2022-05-06 13:10:00,129.62,129.67,129.42,129.44,112145.0,122.9261,122.9735,122.7364,122.7554,112145.0
2022-05-06 13:15:00,129.44,129.54,129.18,129.25,213747.0,122.7554,122.8502,122.5088,122.5752,213747.0
2022-05-06 13:20:00,129.22,129.5,129.13,129.34,144391.0,122.5467,122.8123,122.4614,122.6605,144391.0
2022-05-06 13:25:00,129.34,129.54,129.19,129.41,142985.0,122.6605,122.8502,122.5183,122.7269,142985.0
2022-05-06 13:30:00,129.41,129.58,129.37,129.52,138760.0,122.7269,122.8882,122.689,122.8312,138760.0
2022-05-06 13:35:00,129.54,129.68,129.19,129.36,171372.0,122.8502,122.983,122.5183,122.6795,171372.0
2022-05-06 13:40:00,129.36,129.55,129.18,129.43,182891.0,122.6795,122.8597,122.5088,122.7459,182891.0
2022-05-06 13:45:00,129.43,129.55,129.23,129.36,110731.0,122.7459,122.8597,122.5562,122.6795,110731.0
2022-05-06 13:50:00,129.37,129.42,129.02,129.09,110277.0,122.689,122.7364,122.3571,122.4235,110277.0
2022-05-06 13:55:00,129.09,129.14,128.98,129.06,139088.0,122.4235,122.4709,122.3191,122.395,139088.0
2022-05-06 14:00:00,129.04,129.24,128.97,129.0,216937.0,122.376,122.5657,122.3097,122.3381,216937.0
2022-05-06 14:05:00,128.98,128.98,128.74,128.78,158607.0,122.3191,122.3191,122.0915,122.1295,158607.0
2022-05-06 14:10:00,128.8,129.12,128.76,128.96,142873.0,122.1484,122.4519,122.1105,122.3002,142873.0
2022-05-06 14:15:00,128.97,129.15,128.89,128.9,118466.0,122.3097,122.4804,122.2338,122.2433,118466.0
2022-05-06 14:20:00,128.88,128.94,128.74,128.8,134727.0,122.2243,122.2812,122.0915,122.1484,134727.0
2022-05-06 14:25:00,128.77,128.82,128.57,128.67,118495.0,122.12,122.1674,121.9303,122.0251,118495.0
2022-05-06 14:30:00,128.67,128.81,128.51,128.63,178294.0,122.0251,122.1579,121.8734,121.9872,178294.0
2022-05-06 14:35:00,128.63,128.74,128.56,128.64,140282.0,121.9872,122.0915,121.9208,121.9967,140282.0
2022-05-06 14:40:00,128.63,128.83,128.59,128.59,160123.0,121.9872,122.1769,121.9493,121.9493,160123.0
2022-05-06 14:45:00,128.58,129.02,128.57,128.97,125366.0,121.9398,122.3571,121.9303,122.3097,125366.0
2022-05-06 14:50:00,128.96,129.28,128.94,129.26,222779.0,122.3002,122.6036,122.2812,122.5847,222779.0
2022-05-06 14:55:00,129.26,129.35,128.98,128.99,184279.0,122.5847,122.67,122.3191,122.3286,184279.0
2022-05-06 15:00:00,128.99,129.07,128.8,129.05,193027.0,122.3286,122.4045,122.1484,122.3855,193027.0
2022-05-06 15:05:00,129.05,129.09,128.7,128.83,189838.0,122.3855,122.4235,122.0536,122.1769,189838.0
2022-05-06 15:10:00,128.81,129.01,128.77,128.77,161450.0,122.1579,122.3476,122.12,122.12,161450.0
2022-05-06 15:15:00,128.78,128.97,128.72,128.97,321559.0,122.1295,122.3097,122.0726,122.3097,321559.0
2022-05-06 15:20:00,128.97,128.98,128.71,128.81,169385.0,122.3097,122.3191,122.0631,122.1579,169385.0
2022-05-06 15:25:00,128.8,129.16,128.7,129.1,224758.0,122.1484,122.4898,122.0536,122.4329,224758.0
2022-05-06 15:30:00,129.09,129.41,129.08,129.4,274642.0,122.4235,122.7269,122.414,122.7174,274642.0
2022-05-06 15:35:00,129.4,130.12,129.39,130.08,513127.0,122.7174,123.4003,122.708,123.3623,513127.0
2022-05-06 15:40:00,130.08,130.14,129.72,129.75,412254.0,123.3623,123.4192,123.0209,123.0494,412254.0
2022-05-06 15:45:00,129.75,130.1,129.64,129.92,1554367.0,123.0494,123.3813,122.9451,123.2106,1554367.0
2022-05-06 15:50:00,129.93,130.1,129.76,129.82,639381.0,123.2201,123.3813,123.0589,123.1158,639381.0
2022-05-06 15:55:00,129.81,129.89,129.65,129.81,722218.0,123.1063,123.1821,122.9545,123.1063,722218.0
2022-05-09 09:30:00,128.33,128.36,127.65,127.82,380259.0,121.7027,121.7312,121.0578,121.219,380259.0
2022-05-09 09:35:00,127.84,127.91,127.18,127.72,390211.0,121.238,121.3044,120.6121,121.1242,390211.0
2022-05-09 09:40:00,127.71,127.77,127.27,127.65,320750.0,121.1147,121.1716,120.6974,121.0578,320750.0
2022-05-09 09:45:00,127.68,127.68,127.18,127.38,194570.0,121.0863,121.0863,120.6121,120.8018,194570.0
2022-05-09 09:50:00,127.37,127.78,127.18,127.67,238631.0,120.7923,121.1811,120.6121,121.0768,238631.0
2022-05-09 09:55:00,127.69,127.73,127.34,127.69,151119.0,121.0958,121.1337,120.7638,121.0958,151119.0
2022-05-09 10:00:00,127.7,127.7,127.27,127.37,187101.0,121.1052,121.1052,120.6974,120.7923,187101.0
2022-05-09 10:05:00,127.38,127.57,127.27,127.33,132743.0,120.8018,120.982,120.6974,120.7543,132743.0
2022-05-09 10:10:00,127.34,127.92,127.34,127.66,259156.0,120.7638,121.3139,120.7638,121.0673,259156.0
2022-05-09 10:15:00,127.68,127.81,127.4,127.48,191120.0,121.0863,121.2096,120.8207,120.8966,191120.0
2022-05-09 10:20:00,127.47,127.56,127.23,127.23,96553.0,120.8871,120.9725,120.6595,120.6595,96553.0
2022-05-09 10:25:00,127.23,127.58,127.22,127.43,203043.0,120.6595,120.9914,120.65,120.8492,203043.0
2022-05-09 10:30:00,127.41,127.8,127.3,127.73,142840.0,120.8302,121.2001,120.7259,121.1337,142840.0
2022-05-09 10:35:00,127.72,127.72,127.35,127.37,137726.0,121.1242,121.1242,120.7733,120.7923,137726.0
2022-05-09 10:40:00,127.37,127.72,127.37,127.69,214670.0,120.7923,121.1242,120.7923,121.0958,214670.0
2022-05-09 10:45:00,127.7,127.81,127.56,127.62,119629.0,121.1052,121.2096,120.9725,121.0294,119629.0
2022-05-09 10:50:00,127.62,127.78,127.3,127.3,94378.0,121.0294,121.1811,120.7259,120.7259,94378.0
2022-05-09 10:55:00,127.3,127.41,127.12,127.19,170681.0,120.7259,120.8302,120.5552,120.6216,170681.0
2022-05-09 11:00:00,127.17,127.33,127.06,127.23,200168.0,120.6026,120.7543,120.4983,120.6595,200168.0
2022-05-09 11:05:00,127.23,127.41,127.09,127.4,218068.0,120.6595,120.8302,120.5267,120.8207,218068.0
2022-05-09 11:10:00,127.39,127.48,127.21,127.25,134381.0,120.8112,120.8966,120.6405,120.6785,134381.0
2022-05-09 11:15:00,127.24,127.48,127.19,127.26,147797.0,120.669,120.8966,120.6216,120.688,147797.0
2022-05-09 11:20:00,127.24,127.31,127.04,127.13,108597.0,120.669,120.7354,120.4793,120.5647,108597.0
2022-05-09 11:25:00,127.12,127.16,127.01,127.05,113234.0,120.5552,120.5931,120.4509,120.4888,113234.0
2022-05-09 11:30:00,127.05,127.09,126.82,127.07,167099.0,120.4888,120.5267,120.2707,120.5078,167099.0
2022-05-09 11:35:00,127.05,127.31,126.94,127.31,163599.0,120.4888,120.7354,120.3845,120.7354,163599.0
2022-05-09 11:40:00,127.3,127.44,127.19,127.32,124345.0,120.7259,120.8587,120.6216,120.7449,124345.0
2022-05-09 11:45:00,127.32,127.47,127.27,127.31,83612.0,120.7449,120.8871,120.6974,120.7354,83612.0
2022-05-09 11:50:00,127.31,127.5,127.3,127.38,225092.0,120.7354,120.9156,120.7259,120.8018,225092.0
2022-05-09 11:55:00,127.38,127.41,127.18,127.26,92667.0,120.8018,120.8302,120.6121,120.688,92667.0
2022-05-09 12:00:00,127.26,127.27,126.99,127.09,116477.0,120.688,120.6974,120.4319,120.5267,116477.0
2022-05-09 12:05:00,127.1,127.52,127.01,127.34,176858.0,120.5362,120.9345,120.4509,120.7638,176858.0
2022-05-09 12:10:00,127.34,127.53,127.33,127.49,88453.0,120.7638,120.944,120.7543,120.9061,88453.0
2022-05-09 12:15:00,127.48,127.61,127.48,127.52,112449.0,120.8966,121.0199,120.8966,120.9345,112449.0
2022-05-09 12:20:00,127.51,127.7,127.4,127.61,142991.0,120.9251,121.1052,120.8207,121.0199,142991.0
2022-05-09 12:25:00,127.63,127.67,127.36,127.53,113969.0,121.0389,121.0768,120.7828,120.944,113969.0
2022-05-09 12:30:00,127.51,127.71,127.41,127.62,107540.0,120.9251,121.1147,120.8302,121.0294,107540.0
2022-05-09 12:35:00,127.62,127.62,127.14,127.14,108349.0,121.0294,121.0294,120.5742,120.5742,108349.0
2022-05-09 12:40:00,127.14,127.19,127.01,127.06,70786.0,120.5742,120.6216,120.4509,120.4983,70786.0
2022-05-09 12:45:00,127.05,127.07,126.91,126.98,123868.0,120.4888,120.5078,120.356,120.4224,123868.0
2022-05-09 12:50:00,126.97,126.98,126.83,126.94,91901.0,120.4129,120.4224,120.2802,120.3845,91901.0
2022-05-09 12:55:00,126.93,127.05,126.93,127.01,93606.0,120.375,120.4888,120.375,120.4509,93606.0
2022-05-09 13:00:00,127.0,127.05,126.87,126.88,95575.0,120.4414,120.4888,120.3181,120.3276,95575.0
2022-05-09 13:05:00,126.88,127.05,126.88,127.02,67988.0,120.3276,120.4888,120.3276,120.4604,67988.0
2022-05-09 13:10:00,127.02,127.02,126.88,126.9,397849.0,120.4604,120.4604,120.3276,120.3466,397849.0
2022-05-09 13:15:00,126.89,127.07,126.83,126.99,122030.0,120.3371,120.5078,120.2802,120.4319,122030.0
2022-05-09 13:20:00,126.98,127.0,126.77,126.86,158644.0,120.4224,120.4414,120.2233,120.3086,158644.0
2022-05-09 13:25:00,126.86,127.21,126.85,127.15,143656.0,120.3086,120.6405,120.2991,120.5836,143656.0
2022-05-09 13:30:00,127.15,127.25,126.82,126.86,142042.0,120.5836,120.6785,120.2707,120.3086,142042.0
2022-05-09 13:35:00,126.85,126.88,126.69,126.79,103402.0,120.2991,120.3276,120.1474,120.2422,103402.0
2022-05-09 13:40:00,126.78,127.26,126.77,127.19,92007.0,120.2328,120.688,120.2233,120.6216,92007.0
2022-05-09 13:45:00,127.19,127.33,127.08,127.1,109569.0,120.6216,120.7543,120.5173,120.5362,109569.0
2022-05-09 13:50:00,127.1,127.15,126.63,126.78,158982.0,120.5362,120.5836,120.0905,120.2328,158982.0
2022-05-09 13:55:00,126.78,127.14,126.72,126.97,167801.0,120.2328,120.5742,120.1758,120.4129,167801.0
2022-05-09 14:00:00,126.96,127.24,126.94,127.13,114312.0,120.4035,120.669,120.3845,120.5647,114312.0
2022-05-09 14:05:00,127.12,127.22,126.94,127.07,124660.0,120.5552,120.65,120.3845,120.5078,124660.0
2022-05-09 14:10:00,127.04,127.29,126.99,127.09,127667.0,120.4793,120.7164,120.4319,120.5267,127667.0
2022-05-09 14:15:00,127.1,127.33,127.1,127.27,133599.0,120.5362,120.7543,120.5362,120.6974,133599.0
2022-05-09 14:20:00,127.31,127.31,126.9,126.93,92907.0,120.7354,120.7354,120.3466,120.375,92907.0
2022-05-09 14:25:00,126.91,126.99,126.79,126.96,131397.0,120.356,120.4319,120.2422,120.4035,131397.0
2022-05-09 14:30:00,126.96,127.02,126.66,126.88,324785.0,120.4035,120.4604,120.1189,120.3276,324785.0
2022-05-09 14:35:00,126.89,127.19,126.89,127.03,173178.0,120.3371,120.6216,120.3371,120.4698,173178.0
2022-05-09 14:40:00,127.03,127.13,126.93,127.02,177337.0,120.4698,120.5647,120.375,120.4604,177337.0
2022-05-09 14:45:00,127.02,127.25,127.0,127.03,233078.0,120.4604,120.6785,120.4414,120.4698,233078.0
2022-05-09 14:50:00,127.01,127.22,126.83,127.14,204537.0,120.4509,120.65,120.2802,120.5742,204537.0
2022-05-09 14:55:00,127.14,127.37,127.13,127.25,185828.0,120.5742,120.7923,120.5647,120.6785,185828.0
2022-05-09 15:00:00,127.25,127.41,127.03,127.11,238968.0,120.6785,120.8302,120.4698,120.5457,238968.0
2022-05-09 15:05:00,127.1,127.42,127.04,127.13,283034.0,120.5362,120.8397,120.4793,120.5647,283034.0
2022-05-09 15:10:00,127.14,127.52,127.1,127.49,277313.0,120.5742,120.9345,120.5362,120.9061,277313.0
2022-05-09 15:15:00,127.5,127.53,127.13,127.23,236321.0,120.9156,120.944,120.5647,120.6595,236321.0
2022-05-09 15:20:00,127.21,127.21,126.83,126.87,167844.0,120.6405,120.6405,120.2802,120.3181,167844.0
2022-05-09 15:25:00,126.85,126.88,126.6,126.75,161118.0,120.2991,120.3276,120.062,120.2043,161118.0
2022-05-09 15:30:00,126.72,126.73,126.44,126.61,317644.0,120.1758,120.1853,119.9103,120.0715,317644.0
2022-05-09 15:35:00,126.61,126.7,126.46,126.55,321319.0,120.0715,120.1569,119.9293,120.0146,321319.0
2022-05-09 15:40:00,126.54,126.58,126.34,126.44,332227.0,120.0051,120.0431,119.8155,119.9103,332227.0
2022-05-09 15:45:00,126.44,126.51,126.16,126.26,449688.0,119.9103,119.9767,119.6448,119.7396,449688.0
2022-05-09 15:50:00,126.25,126.32,125.93,126.23,805231.0,119.7301,119.7965,119.4266,119.7112,805231.0
2022-05-09 15:55:00,126.23,126.63,126.23,126.42,1034493.0,119.7112,120.0905,119.7112,119.8913,1034493.0
2022-05-10 09:30:00,127.74,128.22,127.67,127.9,444241.0,121.1432,121.5984,121.0768,121.2949,444241.0
2022-05-10 09:35:00,127.89,128.17,127.76,127.76,351881.0,121.2854,121.551,121.1621,121.1621,351881.0
2022-05-10 09:40:00,127.77,128.11,127.61,128.08,245057.0,121.1716,121.4941,121.0199,121.4656,245057.0
2022-05-10 09:45:00,128.06,128.14,127.82,127.84,331620.0,121.4466,121.5225,121.219,121.238,331620.0
2022-05-10 09:50:00,127.82,128.08,127.59,127.79,290087.0,121.219,121.4656,121.0009,121.1906,290087.0
2022-05-10 09:55:00,127.78,127.86,127.55,127.86,242720.0,121.1811,121.257,120.963,121.257,242720.0
2022-05-10 10:00:00,127.87,127.92,127.65,127.7,290978.0,121.2665,121.3139,121.0578,121.1052,290978.0
2022-05-10 10:05:00,127.7,128.18,127.58,127.94,256207.0,121.1052,121.5605,120.9914,121.3328,256207.0
2022-05-10 10:10:00,127.94,128.06,127.67,127.7,208681.0,121.3328,121.4466,121.0768,121.1052,208681.0
2022-05-10 10:15:00,127.7,127.91,127.52,127.61,330624.0,121.1052,121.3044,120.9345,121.0199,330624.0
2022-05-10 10:20:00,127.6,127.7,127.35,127.53,273628.0,121.0104,121.1052,120.7733,120.944,273628.0
2022-05-10 10:25:00,127.52,127.54,127.31,127.53,318384.0,120.9345,120.9535,120.7354,120.944,318384.0
2022-05-10 10:30:00,127.53,127.66,127.27,127.42,241741.0,120.944,121.0673,120.6974,120.8397,241741.0
2022-05-10 10:35:00,127.42,127.5,127.16,127.23,169453.0,120.8397,120.9156,120.5931,120.6595,169453.0
2022-05-10 10:40:00,127.24,127.25,127.01,127.25,276894.0,120.669,120.6785,120.4509,120.6785,276894.0
2022-05-10 10:45:00,127.24,127.25,126.98,127.13,208005.0,120.669,120.6785,120.4224,120.5647,208005.0
2022-05-10 10:50:00,127.12,127.45,126.9,127.38,224266.0,120.5552,120.8681,120.3466,120.8018,224266.0
2022-05-10 10:55:00,127.37,127.37,127.05,127.09,195019.0,120.7923,120.7923,120.4888,120.5267,195019.0
2022-05-10 11:00:00,127.07,127.38,126.91,127.09,212761.0,120.5078,120.8018,120.356,120.5267,212761.0
2022-05-10 11:05:00,127.09,127.11,126.58,126.68,286826.0,120.5267,120.5457,120.0431,120.1379,286826.0
2022-05-10 11:10:00,126.66,126.82,126.26,126.27,282999.0,120.1189,120.2707,119.7396,119.7491,282999.0
2022-05-10 11:15:00,126.27,126.5,126.16,126.38,288411.0,119.7491,119.9672,119.6448,119.8534,288411.0
2022-05-10 11:20:00,126.39,126.61,126.3,126.39,217834.0,119.8629,120.0715,119.7775,119.8629,217834.0
2022-05-10 11:25:00,126.39,126.47,126.04,126.41,219782.0,119.8629,119.9388,119.531,119.8819,219782.0
2022-05-10 11:30:00,126.41,126.42,125.93,126.11,243515.0,119.8819,119.8913,119.4266,119.5974,243515.0
2022-05-10 11:35:00,126.1,126.39,126.05,126.37,218992.0,119.5879,119.8629,119.5404,119.8439,218992.0
2022-05-10 11:40:00,126.37,126.5,126.19,126.3,172647.0,119.8439,119.9672,119.6732,119.7775,172647.0
2022-05-10 11:45:00,126.31,126.32,125.98,126.08,176683.0,119.787,119.7965,119.4741,119.5689,176683.0
2022-05-10 11:50:00,126.07,126.16,125.91,126.13,126380.0,119.5594,119.6448,119.4077,119.6163,126380.0
2022-05-10 11:55:00,126.13,126.35,125.87,126.24,188778.0,119.6163,119.825,119.3697,119.7206,188778.0
2022-05-10 12:00:00,126.23,126.48,126.15,126.45,205840.0,119.7112,119.9482,119.6353,119.9198,205840.0
2022-05-10 12:05:00,126.47,126.47,125.98,126.01,150738.0,119.9388,119.9388,119.4741,119.5025,150738.0
2022-05-10 12:10:00,126.0,126.32,125.84,126.16,244741.0,119.493,119.7965,119.3413,119.6448,244741.0
2022-05-10 12:15:00,126.15,126.41,126.08,126.11,114037.0,119.6353,119.8819,119.5689,119.5974,114037.0
2022-05-10 12:20:00,126.1,126.23,125.98,126.1,116182.0,119.5879,119.7112,119.4741,119.5879,116182.0
2022-05-10 12:25:00,126.09,126.18,126.0,126.07,186898.0,119.5784,119.6637,119.493,119.5594,186898.0
2022-05-10 12:30:00,126.07,126.19,125.7,125.82,257573.0,119.5594,119.6732,119.2085,119.3223,257573.0
2022-05-10 12:35:00,125.81,126.09,125.76,125.96,167083.0,119.3128,119.5784,119.2654,119.4551,167083.0
2022-05-10 12:40:00,125.96,126.19,125.9,126.17,197402.0,119.4551,119.6732,119.3982,119.6543,197402.0
2022-05-10 12:45:00,126.17,126.51,126.11,126.37,226926.0,119.6543,119.9767,119.5974,119.8439,226926.0
2022-05-10 12:50:00,126.36,126.36,126.06,126.16,148135.0,119.8344,119.8344,119.5499,119.6448,148135.0
2022-05-10 12:55:00,126.14,126.34,126.1,126.21,113475.0,119.6258,119.8155,119.5879,119.6922,113475.0
2022-05-10 13:00:00,126.2,126.69,126.13,126.58,216792.0,119.6827,120.1474,119.6163,120.0431,216792.0
2022-05-10 13:05:00,126.59,126.83,126.57,126.62,187709.0,120.0526,120.2802,120.0336,120.081,187709.0
2022-05-10 13:10:00,126.63,126.65,126.32,126.42,164654.0,120.0905,120.1095,119.7965,119.8913,164654.0
2022-05-10 13:15:00,126.42,126.52,126.16,126.26,204934.0,119.8913,119.9862,119.6448,119.7396,204934.0
2022-05-10 13:20:00,126.26,126.44,126.15,126.36,196652.0,119.7396,119.9103,119.6353,119.8344,196652.0
2022-05-10 13:25:00,126.37,126.68,126.37,126.66,155345.0,119.8439,120.1379,119.8439,120.1189,155345.0
2022-05-10 13:30:00,126.66,126.86,126.65,126.81,129014.0,120.1189,120.3086,120.1095,120.2612,129014.0
2022-05-10 13:35:00,126.82,127.13,126.82,127.01,350989.0,120.2707,120.5647,120.2707,120.4509,350989.0
2022-05-10 13:40:00,127.02,127.38,127.01,127.29,204819.0,120.4604,120.8018,120.4509,120.7164,204819.0
2022-05-10 13:45:00,127.29,127.46,127.26,127.4,216984.0,120.7164,120.8776,120.688,120.8207,216984.0
2022-05-10 13:50:00,127.41,127.53,127.29,127.43,132849.0,120.8302,120.944,120.7164,120.8492,132849.0
2022-05-10 13:55:00,127.43,127.61,127.34,127.58,86015.0,120.8492,121.0199,120.7638,120.9914,86015.0
2022-05-10 14:00:00,127.59,127.66,127.42,127.61,149654.0,121.0009,121.0673,120.8397,121.0199,149654.0
2022-05-10 14:05:00,127.63,127.65,127.39,127.39,144056.0,121.0389,121.0578,120.8112,120.8112,144056.0
2022-05-10 14:10:00,127.39,127.58,127.24,127.56,151567.0,120.8112,120.9914,120.669,120.9725,151567.0
2022-05-10 14:15:00,127.54,127.56,126.92,127.3,248925.0,120.9535,120.9725,120.3655,120.7259,248925.0
2022-05-10 14:20:00,127.32,127.38,127.02,127.05,126574.0,120.7449,120.8018,120.4604,120.4888,126574.0
2022-05-10 14:25:00,127.06,127.08,126.78,126.91,137098.0,120.4983,120.5173,120.2328,120.356,137098.0
2022-05-10 14:30:00,126.92,127.03,126.84,126.91,137365.0,120.3655,120.4698,120.2897,120.356,137365.0
2022-05-10 14:35:00,126.9,127.15,126.79,126.83,145251.0,120.3466,120.5836,120.2422,120.2802,145251.0
2022-05-10 14:40:00,126.82,127.3,126.67,127.18,134061.0,120.2707,120.7259,120.1284,120.6121,134061.0
2022-05-10 14:45:00,127.19,127.21,126.79,127.01,164318.0,120.6216,120.6405,120.2422,120.4509,164318.0
2022-05-10 14:50:00,126.99,127.17,126.94,127.13,164547.0,120.4319,120.6026,120.3845,120.5647,164547.0
2022-05-10 14:55:00,127.15,127.17,126.82,127.08,237896.0,120.5836,120.6026,120.2707,120.5173,237896.0
2022-05-10 15:00:00,127.09,127.3,126.97,127.19,407222.0,120.5267,120.7259,120.4129,120.6216,407222.0
2022-05-10 15:05:00,127.19,127.46,127.09,127.12,137398.0,120.6216,120.8776,120.5267,120.5552,137398.0
2022-05-10 15:10:00,127.12,127.25,127.01,127.16,181716.0,120.5552,120.6785,120.4509,120.5931,181716.0
2022-05-10 15:15:00,127.15,127.33,127.01,127.21,246294.0,120.5836,120.7543,120.4509,120.6405,246294.0
2022-05-10 15:20:00,127.21,127.25,126.87,126.92,313671.0,120.6405,120.6785,120.3181,120.3655,313671.0
2022-05-10 15:25:00,126.92,126.97,126.75,126.84,204130.0,120.3655,120.4129,120.2043,120.2897,204130.0
2022-05-10 15:30:00,126.85,126.85,126.61,126.77,336792.0,120.2991,120.2991,120.0715,120.2233,336792.0
2022-05-10 15:35:00,126.77,126.84,126.54,126.67,305022.0,120.2233,120.2897,120.0051,120.1284,305022.0
2022-05-10 15:40:00,126.64,126.75,126.56,126.63,361573.0,120.1,120.2043,120.0241,120.0905,361573.0
2022-05-10 15:45:00,126.65,126.93,126.59,126.75,519929.0,120.1095,120.375,120.0526,120.2043,519929.0
2022-05-10 15:50:00,126.75,126.96,126.56,126.91,477487.0,120.2043,120.4035,120.0241,120.356,477487.0
2022-05-10 15:55:00,126.9,126.94,126.67,126.83,393095.0,120.3466,120.3845,120.1284,120.2802,393095.0
2022-05-11 09:30:00,126.25,126.93,126.24,126.4,307509.0,119.7301,120.375,119.7206,119.8724,307509.0
2022-05-11 09:35:00,126.39,127.2,126.3,126.98,240763.0,119.8629,120.6311,119.7775,120.4224,240763.0
2022-05-11 09:40:00,126.97,127.37,126.79,127.37,313785.0,120.4129,120.7923,120.2422,120.7923,313785.0
2022-05-11 09:45:00,127.38,127.89,127.21,127.65,396851.0,120.8018,121.2854,120.6405,121.0578,396851.0
2022-05-11 09:50:00,127.64,127.88,127.37,127.84,389073.0,121.0483,121.2759,120.7923,121.238,389073.0
2022-05-11 09:55:00,127.83,127.86,127.29,127.79,244846.0,121.2285,121.257,120.7164,121.1906,244846.0
2022-05-11 10:00:00,127.78,127.92,127.59,127.78,311199.0,121.1811,121.3139,121.0009,121.1811,311199.0
2022-05-11 10:05:00,127.78,127.81,127.29,127.33,226707.0,121.1811,121.2096,120.7164,120.7543,226707.0
2022-05-11 10:10:00,127.34,127.75,127.28,127.54,259248.0,120.7638,121.1527,120.7069,120.9535,259248.0
2022-05-11 10:15:00,127.55,127.64,127.39,127.54,260293.0,120.963,121.0483,120.8112,120.9535,260293.0
2022-05-11 10:20:00,127.55,128.07,127.48,127.97,240737.0,120.963,121.4561,120.8966,121.3613,240737.0
2022-05-11 10:25:00,128.0,128.22,127.85,128.16,140281.0,121.3897,121.5984,121.2475,121.5415,140281.0
2022-05-11 10:30:00,128.15,128.25,127.81,128.05,211335.0,121.532,121.6268,121.2096,121.4372,211335.0
2022-05-11 10:35:00,128.04,128.38,127.86,128.36,176120.0,121.4277,121.7501,121.257,121.7312,176120.0
2022-05-11 10:40:00,128.37,128.66,128.34,128.63,119203.0,121.7406,122.0157,121.7122,121.9872,119203.0
2022-05-11 10:45:00,128.63,128.65,128.39,128.54,135881.0,121.9872,122.0062,121.7596,121.9019,135881.0
2022-05-11 10:50:00,128.52,128.52,128.1,128.26,172521.0,121.8829,121.8829,121.4846,121.6363,172521.0
2022-05-11 10:55:00,128.25,128.36,128.07,128.14,131664.0,121.6268,121.7312,121.4561,121.5225,131664.0
2022-05-11 11:00:00,128.14,128.27,127.94,128.15,166208.0,121.5225,121.6458,121.3328,121.532,166208.0
2022-05-11 11:05:00,128.16,128.22,128.03,128.14,103982.0,121.5415,121.5984,121.4182,121.5225,103982.0
2022-05-11 11:10:00,128.13,128.42,128.06,128.37,95384.0,121.513,121.7881,121.4466,121.7406,95384.0
2022-05-11 11:15:00,128.38,128.41,128.05,128.18,159983.0,121.7501,121.7786,121.4372,121.5605,159983.0
2022-05-11 11:20:00,128.18,128.44,128.17,128.33,89105.0,121.5605,121.807,121.551,121.7027,89105.0
2022-05-11 11:25:00,128.33,128.5,128.26,128.48,159982.0,121.7027,121.8639,121.6363,121.845,159982.0
2022-05-11 11:30:00,128.47,128.68,128.35,128.59,112992.0,121.8355,122.0346,121.7217,121.9493,112992.0
2022-05-11 11:35:00,128.6,128.96,128.58,128.94,176512.0,121.9588,122.3002,121.9398,122.2812,176512.0
2022-05-11 11:40:00,128.93,129.08,128.91,129.03,114292.0,122.2717,122.414,122.2528,122.3666,114292.0
2022-05-11 11:45:00,129.03,129.09,128.73,128.73,93964.0,122.3666,122.4235,122.082,122.082,93964.0
2022-05-11 11:50:00,128.74,128.78,128.55,128.64,110202.0,122.0915,122.1295,121.9113,121.9967,110202.0
2022-05-11 11:55:00,128.64,128.64,128.42,128.54,69076.0,121.9967,121.9967,121.7881,121.9019,69076.0
2022-05-11 12:00:00,128.55,128.57,128.34,128.48,103489.0,121.9113,121.9303,121.7122,121.845,103489.0
2022-05-11 12:05:00,128.47,128.68,128.47,128.5,86453.0,121.8355,122.0346,121.8355,121.8639,86453.0
2022-05-11 12:10:00,128.49,128.61,128.32,128.52,93231.0,121.8544,121.9682,121.6932,121.8829,93231.0
2022-05-11 12:15:00,128.52,128.53,128.26,128.28,105305.0,121.8829,121.8924,121.6363,121.6553,105305.0
2022-05-11 12:20:00,128.27,128.6,128.22,128.53,155342.0,121.6458,121.9588,121.5984,121.8924,155342.0
2022-05-11 12:25:00,128.53,128.61,127.77,127.81,200768.0,121.8924,121.9682,121.1716,121.2096,200768.0
2022-05-11 12:30:00,127.8,127.9,127.62,127.86,116015.0,121.2001,121.2949,121.0294,121.257,116015.0
2022-05-11 12:35:00,127.87,128.1,127.84,127.96,141822.0,121.2665,121.4846,121.238,121.3518,141822.0
2022-05-11 12:40:00,127.95,128.1,127.63,127.72,126637.0,121.3423,121.4846,121.0389,121.1242,126637.0
2022-05-11 12:45:00,127.72,127.89,127.6,127.87,156916.0,121.1242,121.2854,121.0104,121.2665,156916.0
2022-05-11 12:50:00,127.86,127.86,127.52,127.52,73416.0,121.257,121.257,120.9345,120.9345,73416.0
2022-05-11 12:55:00,127.51,127.55,127.33,127.35,164706.0,120.9251,120.963,120.7543,120.7733,164706.0
2022-05-11 13:00:00,127.35,127.36,127.15,127.22,215864.0,120.7733,120.7828,120.5836,120.65,215864.0
2022-05-11 13:05:00,127.21,127.25,127.05,127.12,223854.0,120.6405,120.6785,120.4888,120.5552,223854.0
2022-05-11 13:10:00,127.12,127.27,127.08,127.11,107178.0,120.5552,120.6974,120.5173,120.5457,107178.0
2022-05-11 13:15:00,127.11,127.28,127.08,127.11,116976.0,120.5457,120.7069,120.5173,120.5457,116976.0
2022-05-11 13:20:00,127.12,127.35,126.93,127.29,142276.0,120.5552,120.7733,120.375,120.7164,142276.0
2022-05-11 13:25:00,127.29,127.34,126.96,127.01,258452.0,120.7164,120.7638,120.4035,120.4509,258452.0
2022-05-11 13:30:00,127.01,127.14,126.9,127.06,185223.0,120.4509,120.5742,120.3466,120.4983,185223.0
2022-05-11 13:35:00,127.06,127.17,126.91,126.96,144851.0,120.4983,120.6026,120.356,120.4035,144851.0
2022-05-11 13:40:00,126.95,126.99,126.82,126.88,142974.0,120.394,120.4319,120.2707,120.3276,142974.0
2022-05-11 13:45:00,126.87,126.88,126.65,126.76,163690.0,120.3181,120.3276,120.1095,120.2138,163690.0
2022-05-11 13:50:00,126.74,126.84,126.6,126.65,132973.0,120.1948,120.2897,120.062,120.1095,132973.0
2022-05-11 13:55:00,126.65,126.73,126.37,126.46,151647.0,120.1095,120.1853,119.8439,119.9293,151647.0
2022-05-11 14:00:00,126.46,126.87,126.45,126.87,247464.0,119.9293,120.3181,119.9198,120.3181,247464.0
2022-05-11 14:05:00,126.88,126.89,126.61,126.67,154514.0,120.3276,120.3371,120.0715,120.1284,154514.0
2022-05-11 14:10:00,126.67,126.89,126.56,126.88,109689.0,120.1284,120.3371,120.0241,120.3276,109689.0
2022-05-11 14:15:00,126.89,127.08,126.75,126.95,136043.0,120.3371,120.5173,120.2043,120.394,136043.0
2022-05-11 14:20:00,126.96,127.14,126.72,127.08,202032.0,120.4035,120.5742,120.1758,120.5173,202032.0
2022-05-11 14:25:00,127.08,127.33,126.86,126.92,155835.0,120.5173,120.7543,120.3086,120.3655,155835.0
2022-05-11 14:30:00,126.93,127.25,126.78,127.24,238506.0,120.375,120.6785,120.2328,120.669,238506.0
2022-05-11 14:35:00,127.25,127.44,127.14,127.37,130466.0,120.6785,120.8587,120.5742,120.7923,130466.0
2022-05-11 14:40:00,127.35,127.55,127.18,127.52,141831.0,120.7733,120.963,120.6121,120.9345,141831.0
2022-05-11 14:45:00,127.53,127.58,127.31,127.34,198617.0,120.944,120.9914,120.7354,120.7638,198617.0
2022-05-11 14:50:00,127.35,127.4,126.83,126.93,180012.0,120.7733,120.8207,120.2802,120.375,180012.0
2022-05-11 14:55:00,126.92,127.03,126.76,126.78,107026.0,120.3655,120.4698,120.2138,120.2328,107026.0
2022-05-11 15:00:00,126.77,126.79,126.53,126.54,203376.0,120.2233,120.2422,119.9957,120.0051,203376.0
2022-05-11 15:05:00,126.54,126.79,126.45,126.76,244272.0,120.0051,120.2422,119.9198,120.2138,244272.0
2022-05-11 15:10:00,126.75,126.9,126.61,126.69,169888.0,120.2043,120.3466,120.0715,120.1474,169888.0
2022-05-11 15:15:00,126.69,126.77,126.42,126.6,213774.0,120.1474,120.2233,119.8913,120.062,213774.0
2022-05-11 15:20:00,126.6,126.71,126.5,126.55,271666.0,120.062,120.1664,119.9672,120.0146,271666.0
2022-05-11 15:25:00,126.56,126.8,126.51,126.62,239664.0,120.0241,120.2517,119.9767,120.081,239664.0
2022-05-11 15:30:00,126.61,126.69,126.47,126.51,302392.0,120.0715,120.1474,119.9388,119.9767,302392.0
2022-05-11 15:35:00,126.5,126.51,126.19,126.21,294082.0,119.9672,119.9767,119.6732,119.6922,294082.0
2022-05-11 15:40:00,126.21,126.35,126.15,126.23,334544.0,119.6922,119.825,119.6353,119.7112,334544.0
2022-05-11 15:45:00,126.23,126.29,126.02,126.08,567659.0,119.7112,119.7681,119.512,119.5689,567659.0
2022-05-11 15:50:00,126.08,126.19,125.93,126.06,902393.0,119.5689,119.6732,119.4266,119.5499,902393.0
2022-05-11 15:55:00,126.06,126.11,125.88,126.07,1012588.0,119.5499,119.5974,119.3792,119.5594,1012588.0
2022-05-12 09:30:00,125.6,126.01,125.55,125.73,458687.0,119.1137,119.5025,119.0663,119.237,458687.0
2022-05-12 09:35:00,125.74,125.89,125.56,125.88,482764.0,119.2465,119.3887,119.0758,119.3792,482764.0
2022-05-12 09:40:00,125.87,126.2,125.75,126.0,302050.0,119.3697,119.6827,119.2559,119.493,302050.0
2022-05-12 09:45:00,126.0,126.54,125.96,126.26,316899.0,119.493,120.0051,119.4551,119.7396,316899.0
2022-05-12 09:50:00,126.25,126.5,126.11,126.3,206403.0,119.7301,119.9672,119.5974,119.7775,206403.0
2022-05-12 09:55:00,126.29,126.3,125.62,125.68,210164.0,119.7681,119.7775,119.1327,119.1896,210164.0
2022-05-12 10:00:00,125.66,125.68,125.28,125.52,220665.0,119.1706,119.1896,118.8102,119.0378,220665.0
2022-05-12 10:05:00,125.51,126.18,125.51,126.04,165700.0,119.0283,119.6637,119.0283,119.531,165700.0
2022-05-12 10:10:00,126.05,126.35,125.89,126.23,228355.0,119.5404,119.825,119.3887,119.7112,228355.0
2022-05-12 10:15:00,126.24,126.25,125.78,125.84,243877.0,119.7206,119.7301,119.2844,119.3413,243877.0
2022-05-12 10:20:00,125.85,126.14,125.74,126.06,206978.0,119.3508,119.6258,119.2465,119.5499,206978.0
2022-05-12 10:25:00,126.06,126.13,125.54,125.61,263475.0,119.5499,119.6163,119.0568,119.1232,263475.0
2022-05-12 10:30:00,125.63,125.85,125.48,125.81,248856.0,119.1421,119.3508,118.9999,119.3128,248856.0
2022-05-12 10:35:00,125.8,126.21,125.79,126.21,159475.0,119.3034,119.6922,119.2939,119.6922,159475.0
2022-05-12 10:40:00,126.19,126.19,125.89,126.0,199551.0,119.6732,119.6732,119.3887,119.493,199551.0
2022-05-12 10:45:00,126.02,126.2,125.95,126.07,240937.0,119.512,119.6827,119.4456,119.5594,240937.0
2022-05-12 10:50:00,126.09,126.3,126.01,126.21,138505.0,119.5784,119.7775,119.5025,119.6922,138505.0
2022-05-12 10:55:00,126.21,126.41,126.16,126.23,102244.0,119.6922,119.8819,119.6448,119.7112,102244.0
2022-05-12 11:00:00,126.24,126.42,126.07,126.42,134132.0,119.7206,119.8913,119.5594,119.8913,134132.0
2022-05-12 11:05:00,126.43,126.55,126.27,126.5,94794.0,119.9008,120.0146,119.7491,119.9672,94794.0
2022-05-12 11:10:00,126.51,126.55,126.13,126.14,125017.0,119.9767,120.0146,119.6163,119.6258,125017.0
2022-05-12 11:15:00,126.14,126.17,125.92,126.07,77976.0,119.6258,119.6543,119.4172,119.5594,77976.0
2022-05-12 11:20:00,126.07,126.13,125.9,125.94,72833.0,119.5594,119.6163,119.3982,119.4361,72833.0
2022-05-12 11:25:00,125.95,126.03,125.78,125.86,85600.0,119.4456,119.5215,119.2844,119.3603,85600.0
2022-05-12 11:30:00,125.85,125.92,125.68,125.85,125392.0,119.3508,119.4172,119.1896,119.3508,125392.0
2022-05-12 11:35:00,125.86,125.98,125.76,125.92,137369.0,119.3603,119.4741,119.2654,119.4172,137369.0
2022-05-12 11:40:00,125.92,126.02,125.6,125.64,124776.0,119.4172,119.512,119.1137,119.1516,124776.0
2022-05-12 11:45:00,125.63,125.73,125.5,125.59,117592.0,119.1421,119.237,119.0189,119.1042,117592.0
2022-05-12 11:50:00,125.59,125.71,125.47,125.62,141194.0,119.1042,119.218,118.9904,119.1327,141194.0
2022-05-12 11:55:00,125.61,125.62,125.49,125.58,105661.0,119.1232,119.1327,119.0094,119.0947,105661.0
2022-05-12 12:00:00,125.58,125.68,125.5,125.61,157512.0,119.0947,119.1896,119.0189,119.1232,157512.0
2022-05-12 12:05:00,125.61,125.81,125.53,125.75,157582.0,119.1232,119.3128,119.0473,119.2559,157582.0
2022-05-12 12:10:00,125.74,125.86,125.55,125.79,136341.0,119.2465,119.3603,119.0663,119.2939,136341.0
2022-05-12 12:15:00,125.77,125.92,125.67,125.81,118210.0,119.2749,119.4172,119.1801,119.3128,118210.0
2022-05-12 12:20:00,125.8,126.0,125.73,125.88,92291.0,119.3034,119.493,119.237,119.3792,92291.0
2022-05-12 12:25:00,125.87,126.1,125.83,126.09,95586.0,119.3697,119.5879,119.3318,119.5784,95586.0
2022-05-12 12:30:00,126.09,126.22,126.07,126.21,105150.0,119.5784,119.7017,119.5594,119.6922,105150.0
2022-05-12 12:35:00,126.21,126.3,126.17,126.17,90119.0,119.6922,119.7775,119.6543,119.6543,90119.0
2022-05-12 12:40:00,126.17,126.39,125.9,126.39,69332.0,119.6543,119.8629,119.3982,119.8629,69332.0
2022-05-12 12:45:00,126.4,126.5,126.21,126.26,100391.0,119.8724,119.9672,119.6922,119.7396,100391.0
2022-05-12 12:50:00,126.26,126.4,126.2,126.28,79792.0,119.7396,119.8724,119.6827,119.7586,79792.0
2022-05-12 12:55:00,126.29,126.43,126.14,126.19,79842.0,119.7681,119.9008,119.6258,119.6732,79842.0
2022-05-12 13:00:00,126.17,126.26,125.95,125.98,106089.0,119.6543,119.7396,119.4456,119.4741,106089.0
2022-05-12 13:05:00,125.99,126.06,125.87,126.01,70017.0,119.4835,119.5499,119.3697,119.5025,70017.0
2022-05-12 13:10:00,126.0,126.28,125.98,126.17,84241.0,119.493,119.7586,119.4741,119.6543,84241.0
2022-05-12 13:15:00,126.16,126.32,126.01,126.05,76384.0,119.6448,119.7965,119.5025,119.5404,76384.0
2022-05-12 13:20:00,126.05,126.21,126.02,126.12,97995.0,119.5404,119.6922,119.512,119.6068,97995.0
2022-05-12 13:25:00,126.13,126.25,126.02,126.2,84593.0,119.6163,119.7301,119.512,119.6827,84593.0
2022-05-12 13:30:00,126.21,126.31,126.06,126.17,106832.0,119.6922,119.787,119.5499,119.6543,106832.0
2022-05-12 13:35:00,126.16,126.2,125.95,125.97,74106.0,119.6448,119.6827,119.4456,119.4646,74106.0
2022-05-12 13:40:00,125.98,126.05,125.89,125.94,72959.0,119.4741,119.5404,119.3887,119.4361,72959.0
2022-05-12 13:45:00,125.94,126.03,125.77,125.81,112814.0,119.4361,119.5215,119.2749,119.3128,112814.0
2022-05-12 13:50:00,125.81,126.07,125.8,126.07,110996.0,119.3128,119.5594,119.3034,119.5594,110996.0
2022-05-12 13:55:00,126.07,126.26,126.02,126.19,118650.0,119.5594,119.7396,119.512,119.6732,118650.0
2022-05-12 14:00:00,126.18,126.48,126.14,126.38,178181.0,119.6637,119.9482,119.6258,119.8534,178181.0
2022-05-12 14:05:00,126.37,126.37,126.09,126.12,109426.0,119.8439,119.8439,119.5784,119.6068,109426.0
2022-05-12 14:10:00,126.11,126.23,126.03,126.22,74931.0,119.5974,119.7112,119.5215,119.7017,74931.0
2022-05-12 14:15:00,126.21,126.37,126.11,126.34,78387.0,119.6922,119.8439,119.5974,119.8155,78387.0
2022-05-12 14:20:00,126.34,126.42,126.13,126.19,121737.0,119.8155,119.8913,119.6163,119.6732,121737.0
2022-05-12 14:25:00,126.2,126.29,126.08,126.17,435166.0,119.6827,119.7681,119.5689,119.6543,435166.0
2022-05-12 14:30:00,126.17,126.18,125.87,125.98,120512.0,119.6543,119.6637,119.3697,119.4741,120512.0
2022-05-12 14:35:00,125.97,125.97,125.76,125.8,245796.0,119.4646,119.4646,119.2654,119.3034,245796.0
2022-05-12 14:40:00,125.81,125.9,125.77,125.9,181189.0,119.3128,119.3982,119.2749,119.3982,181189.0
2022-05-12 14:45:00,125.89,126.0,125.76,125.76,269104.0,119.3887,119.493,119.2654,119.2654,269104.0
2022-05-12 14:50:00,125.75,126.0,125.68,125.88,139608.0,119.2559,119.493,119.1896,119.3792,139608.0
2022-05-12 14:55:00,125.88,125.97,125.68,125.78,133321.0,119.3792,119.4646,119.1896,119.2844,133321.0
2022-05-12 15:00:00,125.78,126.01,125.69,125.97,173613.0,119.2844,119.5025,119.199,119.4646,173613.0
2022-05-12 15:05:00,125.97,125.99,125.7,125.76,104699.0,119.4646,119.4835,119.2085,119.2654,104699.0
2022-05-12 15:10:00,125.77,125.77,125.54,125.71,100454.0,119.2749,119.2749,119.0568,119.218,100454.0
2022-05-12 15:15:00,125.72,126.1,125.7,126.06,226298.0,119.2275,119.5879,119.2085,119.5499,226298.0
2022-05-12 15:20:00,126.05,126.53,126.0,126.37,229565.0,119.5404,119.9957,119.493,119.8439,229565.0
2022-05-12 15:25:00,126.36,126.57,126.02,126.06,215363.0,119.8344,120.0336,119.512,119.5499,215363.0
2022-05-12 15:30:00,126.04,126.48,126.04,126.28,276527.0,119.531,119.9482,119.531,119.7586,276527.0
2022-05-12 15:35:00,126.28,126.53,126.17,126.51,382364.0,119.7586,119.9957,119.6543,119.9767,382364.0
2022-05-12 15:40:00,126.53,126.72,126.35,126.48,246557.0,119.9957,120.1758,119.825,119.9482,246557.0
2022-05-12 15:45:00,126.48,126.8,126.4,126.57,295634.0,119.9482,120.2517,119.8724,120.0336,295634.0
2022-05-12 15:50:00,126.58,127.04,126.58,126.7,548680.0,120.0431,120.4793,120.0431,120.1569,548680.0
2022-05-12 15:55:00,126.68,127.33,126.66,127.26,698633.0,120.1379,120.7543,120.1189,120.688,698633.0
2022-05-13 09:30:00,128.09,128.29,127.87,128.14,243879.0,121.4751,121.6648,121.2665,121.5225,243879.0
2022-05-13 09:35:00,128.14,128.4,128.09,128.24,469231.0,121.5225,121.7691,121.4751,121.6174,469231.0
2022-05-13 09:40:00,128.23,128.3,127.81,127.85,247460.0,121.6079,121.6743,121.2096,121.2475,247460.0
2022-05-13 09:45:00,127.84,127.95,127.53,127.79,166064.0,121.238,121.3423,120.944,121.1906,166064.0
2022-05-13 09:50:00,127.78,128.14,127.76,128.1,208367.0,121.1811,121.5225,121.1621,121.4846,208367.0
2022-05-13 09:55:00,128.11,128.14,127.83,128.05,132418.0,121.4941,121.5225,121.2285,121.4372,132418.0
2022-05-13 10:00:00,128.05,128.53,128.02,128.39,178622.0,121.4372,121.8924,121.4087,121.7596,178622.0
2022-05-13 10:05:00,128.39,128.4,128.03,128.04,147543.0,121.7596,121.7691,121.4182,121.4277,147543.0
2022-05-13 10:10:00,128.05,128.43,128.0,128.3,208955.0,121.4372,121.7975,121.3897,121.6743,208955.0
2022-05-13 10:15:00,128.32,128.48,128.28,128.45,124490.0,121.6932,121.845,121.6553,121.8165,124490.0
2022-05-13 10:20:00,128.47,128.82,128.46,128.8,110794.0,121.8355,122.1674,121.826,122.1484,110794.0
2022-05-13 10:25:00,128.82,128.87,128.69,128.69,83744.0,122.1674,122.2148,122.0441,122.0441,83744.0
2022-05-13 10:30:00,128.7,128.83,128.66,128.77,100372.0,122.0536,122.1769,122.0157,122.12,100372.0
2022-05-13 10:35:00,128.77,128.8,128.65,128.7,121676.0,122.12,122.1484,122.0062,122.0536,121676.0
2022-05-13 10:40:00,128.71,128.76,128.34,128.4,196169.0,122.0631,122.1105,121.7122,121.7691,196169.0
2022-05-13 10:45:00,128.4,128.73,128.33,128.54,105031.0,121.7691,122.082,121.7027,121.9019,105031.0
2022-05-13 10:50:00,128.52,128.82,128.49,128.81,110334.0,121.8829,122.1674,121.8544,122.1579,110334.0
2022-05-13 10:55:00,128.81,128.87,128.73,128.77,58050.0,122.1579,122.2148,122.082,122.12,58050.0
2022-05-13 11:00:00,128.76,128.85,128.63,128.65,82932.0,122.1105,122.1959,121.9872,122.0062,82932.0
2022-05-13 11:05:00,128.65,128.68,128.52,128.53,60930.0,122.0062,122.0346,121.8829,121.8924,60930.0
2022-05-13 11:10:00,128.52,128.62,128.47,128.47,76782.0,121.8829,121.9777,121.8355,121.8355,76782.0
2022-05-13 11:15:00,128.44,128.55,128.32,128.44,87942.0,121.807,121.9113,121.6932,121.807,87942.0
2022-05-13 11:20:00,128.46,128.59,128.43,128.52,67912.0,121.826,121.9493,121.7975,121.8829,67912.0
2022-05-13 11:25:00,128.52,128.65,128.48,128.64,48619.0,121.8829,122.0062,121.845,121.9967,48619.0
2022-05-13 11:30:00,128.65,128.76,128.61,128.72,70138.0,122.0062,122.1105,121.9682,122.0726,70138.0
2022-05-13 11:35:00,128.73,128.76,128.57,128.6,87083.0,122.082,122.1105,121.9303,121.9588,87083.0
2022-05-13 11:40:00,128.59,128.59,128.37,128.46,85461.0,121.9493,121.9493,121.7406,121.826,85461.0
2022-05-13 11:45:00,128.45,128.45,128.35,128.38,38398.0,121.8165,121.8165,121.7217,121.7501,38398.0
2022-05-13 11:50:00,128.37,128.59,128.37,128.58,30071.0,121.7406,121.9493,121.7406,121.9398,30071.0
2022-05-13 11:55:00,128.57,128.66,128.53,128.6,53991.0,121.9303,122.0157,121.8924,121.9588,53991.0
2022-05-13 12:00:00,128.61,128.61,128.43,128.57,50145.0,121.9682,121.9682,121.7975,121.9303,50145.0
2022-05-13 12:05:00,128.58,128.74,128.58,128.74,63258.0,121.9398,122.0915,121.9398,122.0915,63258.0
2022-05-13 12:10:00,128.74,128.78,128.67,128.67,36222.0,122.0915,122.1295,122.0251,122.0251,36222.0
2022-05-13 12:15:00,128.66,128.72,128.63,128.63,27258.0,122.0157,122.0726,121.9872,121.9872,27258.0
2022-05-13 12:20:00,128.63,128.68,128.57,128.61,39384.0,121.9872,122.0346,121.9303,121.9682,39384.0
2022-05-13 12:25:00,128.6,128.6,128.43,128.59,48317.0,121.9588,121.9588,121.7975,121.9493,48317.0
2022-05-13 12:30:00,128.6,128.72,128.6,128.63,43876.0,121.9588,122.0726,121.9588,121.9872,43876.0
2022-05-13 12:35:00,128.62,128.68,128.58,128.62,64337.0,121.9777,122.0346,121.9398,121.9777,64337.0
2022-05-13 12:40:00,128.62,128.72,128.6,128.6,39518.0,121.9777,122.0726,121.9588,121.9588,39518.0
2022-05-13 12:45:00,128.6,128.62,128.5,128.55,70905.0,121.9588,121.9777,121.8639,121.9113,70905.0
2022-05-13 12:50:00,128.53,128.55,128.28,128.41,66856.0,121.8924,121.9113,121.6553,121.7786,66856.0
2022-05-13 12:55:00,128.42,128.58,128.42,128.57,135400.0,121.7881,121.9398,121.7881,121.9303,135400.0
2022-05-13 13:00:00,128.59,128.73,128.59,128.72,42906.0,121.9493,122.082,121.9493,122.0726,42906.0
2022-05-13 13:05:00,128.72,128.73,128.55,128.6,45806.0,122.0726,122.082,121.9113,121.9588,45806.0
2022-05-13 13:10:00,128.58,128.8,128.53,128.77,44625.0,121.9398,122.1484,121.8924,122.12,44625.0
2022-05-13 13:15:00,128.77,128.77,128.62,128.68,37715.0,122.12,122.12,121.9777,122.0346,37715.0
2022-05-13 13:20:00,128.7,128.71,128.58,128.68,58145.0,122.0536,122.0631,121.9398,122.0346,58145.0
2022-05-13 13:25:00,128.69,128.74,128.53,128.53,41691.0,122.0441,122.0915,121.8924,121.8924,41691.0
2022-05-13 13:30:00,128.54,128.72,128.54,128.71,45335.0,121.9019,122.0726,121.9019,122.0631,45335.0
2022-05-13 13:35:00,128.72,128.72,128.53,128.56,40371.0,122.0726,122.0726,121.8924,121.9208,40371.0
2022-05-13 13:40:00,128.56,128.57,128.4,128.45,92850.0,121.9208,121.9303,121.7691,121.8165,92850.0
2022-05-13 13:45:00,128.44,128.52,128.37,128.5,45910.0,121.807,121.8829,121.7406,121.8639,45910.0
2022-05-13 13:50:00,128.48,128.53,128.4,128.47,105553.0,121.845,121.8924,121.7691,121.8355,105553.0
2022-05-13 13:55:00,128.46,128.46,128.22,128.24,104272.0,121.826,121.826,121.5984,121.6174,104272.0
2022-05-13 14:00:00,128.23,128.23,127.8,127.87,86565.0,121.6079,121.6079,121.2001,121.2665,86565.0
2022-05-13 14:05:00,127.85,128.02,127.74,128.0,111087.0,121.2475,121.4087,121.1432,121.3897,111087.0
2022-05-13 14:10:00,127.99,128.14,127.96,127.98,71214.0,121.3803,121.5225,121.3518,121.3708,71214.0
2022-05-13 14:15:00,127.99,128.15,127.93,128.15,92708.0,121.3803,121.532,121.3234,121.532,92708.0
2022-05-13 14:20:00,128.16,128.17,127.94,128.01,121646.0,121.5415,121.551,121.3328,121.3992,121646.0
2022-05-13 14:25:00,128.01,128.07,127.86,127.98,90620.0,121.3992,121.4561,121.257,121.3708,90620.0
2022-05-13 14:30:00,127.98,128.32,127.97,128.14,106385.0,121.3708,121.6932,121.3613,121.5225,106385.0
2022-05-13 14:35:00,128.14,128.23,127.95,128.03,46852.0,121.5225,121.6079,121.3423,121.4182,46852.0
2022-05-13 14:40:00,128.02,128.19,127.96,128.14,77488.0,121.4087,121.5699,121.3518,121.5225,77488.0
2022-05-13 14:45:00,128.15,128.16,127.9,127.99,51722.0,121.532,121.5415,121.2949,121.3803,51722.0
2022-05-13 14:50:00,127.96,128.39,127.95,128.39,62897.0,121.3518,121.7596,121.3423,121.7596,62897.0
2022-05-13 14:55:00,128.39,128.45,128.32,128.39,35815.0,121.7596,121.8165,121.6932,121.7596,35815.0
2022-05-13 15:00:00,128.41,128.55,128.39,128.46,72103.0,121.7786,121.9113,121.7596,121.826,72103.0
2022-05-13 15:05:00,128.47,128.65,128.47,128.59,70929.0,121.8355,122.0062,121.8355,121.9493,70929.0
2022-05-13 15:10:00,128.59,128.68,128.55,128.67,69424.0,121.9493,122.0346,121.9113,122.0251,69424.0
2022-05-13 15:15:00,128.68,128.88,128.61,128.82,93415.0,122.0346,122.2243,121.9682,122.1674,93415.0
2022-05-13 15:20:00,128.8,128.88,128.71,128.82,101505.0,122.1484,122.2243,122.0631,122.1674,101505.0
2022-05-13 15:25:00,128.82,128.97,128.76,128.94,84597.0,122.1674,122.3097,122.1105,122.2812,84597.0
2022-05-13 15:30:00,128.93,129.0,128.53,128.55,193682.0,122.2717,122.3381,121.8924,121.9113,193682.0
2022-05-13 15:35:00,128.56,128.68,128.43,128.55,134664.0,121.9208,122.0346,121.7975,121.9113,134664.0
2022-05-13 15:40:00,128.56,128.73,128.53,128.69,151333.0,121.9208,122.082,121.8924,122.0441,151333.0
2022-05-13 15:45:00,128.7,128.81,128.45,128.58,269353.0,122.0536,122.1579,121.8165,121.9398,269353.0
2022-05-13 15:50:00,128.59,128.69,128.25,128.5,327887.0,121.9493,122.0441,121.6268,121.8639,327887.0
2022-05-13 15:55:00,128.5,128.65,128.35,128.62,559316.0,121.8639,122.0062,121.7217,121.9777,559316.0
2022-05-16 09:30:00,128.45,128.97,128.42,128.84,175914.0,121.8165,122.3097,121.7881,122.1864,175914.0
2022-05-16 09:35:00,128.86,129.35,128.76,129.17,122901.0,122.2053,122.67,122.1105,122.4993,122901.0
2022-05-16 09:40:00,129.19,129.3,128.89,129.09,221510.0,122.5183,122.6226,122.2338,122.4235,221510.0
2022-05-16 09:45:00,129.08,129.15,128.68,128.68,160835.0,122.414,122.4804,122.0346,122.0346,160835.0
2022-05-16 09:50:00,128.68,128.76,128.48,128.61,119338.0,122.0346,122.1105,121.845,121.9682,119338.0
2022-05-16 09:55:00,128.63,128.78,128.54,128.69,109027.0,121.9872,122.1295,121.9019,122.0441,109027.0
2022-05-16 10:00:00,128.68,128.82,128.52,128.8,97673.0,122.0346,122.1674,121.8829,122.1484,97673.0
2022-05-16 10:05:00,128.79,129.08,128.77,129.06,94227.0,122.1389,122.414,122.12,122.395,94227.0
2022-05-16 10:10:00,129.05,129.27,129.01,129.25,88708.0,122.3855,122.5942,122.3476,122.5752,88708.0
2022-05-16 10:15:00,129.25,129.47,129.25,129.39,107390.0,122.5752,122.7838,122.5752,122.708,107390.0
2022-05-16 10:20:00,129.39,129.61,129.39,129.49,88212.0,122.708,122.9166,122.708,122.8028,88212.0
2022-05-16 10:25:00,129.49,129.64,129.36,129.6,236091.0,122.8028,122.9451,122.6795,122.9071,236091.0
2022-05-16 10:30:00,129.59,129.62,129.33,129.36,93009.0,122.8976,122.9261,122.6511,122.6795,93009.0
2022-05-16 10:35:00,129.35,129.52,129.33,129.49,75823.0,122.67,122.8312,122.6511,122.8028,75823.0
2022-05-16 10:40:00,129.48,129.58,129.35,129.43,68432.0,122.7933,122.8882,122.67,122.7459,68432.0
2022-05-16 10:45:00,129.42,129.42,128.95,129.02,67229.0,122.7364,122.7364,122.2907,122.3571,67229.0
2022-05-16 10:50:00,129.02,129.19,129.01,129.13,598403.0,122.3571,122.5183,122.3476,122.4614,598403.0
2022-05-16 10:55:00,129.13,129.26,129.06,129.16,159208.0,122.4614,122.5847,122.395,122.4898,159208.0
2022-05-16 11:00:00,129.15,129.19,129.03,129.06,150855.0,122.4804,122.5183,122.3666,122.395,150855.0
2022-05-16 11:05:00,129.07,129.15,128.91,129.13,241195.0,122.4045,122.4804,122.2528,122.4614,241195.0
2022-05-16 11:10:00,129.12,129.18,129.01,129.03,245020.0,122.4519,122.5088,122.3476,122.3666,245020.0
2022-05-16 11:15:00,129.03,129.16,128.99,129.08,108793.0,122.3666,122.4898,122.3286,122.414,108793.0
2022-05-16 11:20:00,129.07,129.19,128.98,129.16,89727.0,122.4045,122.5183,122.3191,122.4898,89727.0
2022-05-16 11:25:00,129.15,129.22,129.08,129.21,58731.0,122.4804,122.5467,122.414,122.5373,58731.0
2022-05-16 11:30:00,129.19,129.37,129.07,129.37,59372.0,122.5183,122.689,122.4045,122.689,59372.0
2022-05-16 11:35:00,129.37,129.44,129.17,129.43,49314.0,122.689,122.7554,122.4993,122.7459,49314.0
2022-05-16 11:40:00,129.44,129.6,129.28,129.59,48504.0,122.7554,122.9071,122.6036,122.8976,48504.0
2022-05-16 11:45:00,129.58,129.59,129.46,129.56,76220.0,122.8882,122.8976,122.7743,122.8692,76220.0
2022-05-16 11:50:00,129.57,129.68,129.46,129.65,94654.0,122.8787,122.983,122.7743,122.9545,94654.0
2022-05-16 11:55:00,129.65,129.67,129.52,129.56,113528.0,122.9545,122.9735,122.8312,122.8692,113528.0
2022-05-16 12:00:00,129.58,129.7,129.54,129.55,61972.0,122.8882,123.002,122.8502,122.8597,61972.0
2022-05-16 12:05:00,129.54,129.55,129.3,129.39,40901.0,122.8502,122.8597,122.6226,122.708,40901.0
2022-05-16 12:10:00,129.41,129.42,129.25,129.27,31366.0,122.7269,122.7364,122.5752,122.5942,31366.0
2022-05-16 12:15:00,129.27,129.29,129.12,129.21,29906.0,122.5942,122.6131,122.4519,122.5373,29906.0
2022-05-16 12:20:00,129.2,129.24,129.14,129.21,26047.0,122.5278,122.5657,122.4709,122.5373,26047.0
2022-05-16 12:25:00,129.21,129.29,129.14,129.28,35505.0,122.5373,122.6131,122.4709,122.6036,35505.0
2022-05-16 12:30:00,129.26,129.41,129.25,129.32,24913.0,122.5847,122.7269,122.5752,122.6416,24913.0
2022-05-16 12:35:00,129.34,129.46,129.21,129.23,22509.0,122.6605,122.7743,122.5373,122.5562,22509.0
2022-05-16 12:40:00,129.21,129.24,129.11,129.15,18281.0,122.5373,122.5657,122.4424,122.4804,18281.0
2022-05-16 12:45:00,129.14,129.24,129.09,129.24,26171.0,122.4709,122.5657,122.4235,122.5657,26171.0
2022-05-16 12:50:00,129.25,129.25,129.08,129.08,23853.0,122.5752,122.5752,122.414,122.414,23853.0
2022-05-16 12:55:00,129.1,129.18,129.06,129.18,23139.0,122.4329,122.5088,122.395,122.5088,23139.0
2022-05-16 13:00:00,129.17,129.26,129.11,129.26,28475.0,122.4993,122.5847,122.4424,122.5847,28475.0
2022-05-16 13:05:00,129.25,129.5,129.25,129.49,22137.0,122.5752,122.8123,122.5752,122.8028,22137.0
2022-05-16 13:10:00,129.48,129.7,129.44,129.64,37852.0,122.7933,123.002,122.7554,122.9451,37852.0
2022-05-16 13:15:00,129.65,129.72,129.52,129.52,44524.0,122.9545,123.0209,122.8312,122.8312,44524.0
2022-05-16 13:20:00,129.53,129.74,129.49,129.69,30601.0,122.8407,123.0399,122.8028,122.9925,30601.0
2022-05-16 13:25:00,129.69,129.89,129.65,129.89,49708.0,122.9925,123.1821,122.9545,123.1821,49708.0
2022-05-16 13:30:00,129.89,130.0,129.88,129.97,80087.0,123.1821,123.2865,123.1727,123.258,80087.0
2022-05-16 13:35:00,129.97,130.0,129.91,129.95,118079.0,123.258,123.2865,123.2011,123.239,118079.0
2022-05-16 13:40:00,129.95,130.08,129.85,130.01,99374.0,123.239,123.3623,123.1442,123.2959,99374.0
2022-05-16 13:45:00,130.01,130.04,129.94,129.99,90706.0,123.2959,123.3244,123.2296,123.277,90706.0
2022-05-16 13:50:00,130.0,130.06,129.9,129.95,109414.0,123.2865,123.3434,123.1916,123.239,109414.0
2022-05-16 13:55:00,129.95,130.05,129.87,129.93,63910.0,123.239,123.3339,123.1632,123.2201,63910.0
2022-05-16 14:00:00,129.94,130.0,129.8,129.99,31050.0,123.2296,123.2865,123.0968,123.277,31050.0
2022-05-16 14:05:00,129.99,130.15,129.99,130.13,34514.0,123.277,123.4287,123.277,123.4097,34514.0
2022-05-16 14:10:00,130.12,130.13,129.98,130.05,27489.0,123.4003,123.4097,123.2675,123.3339,27489.0
2022-05-16 14:15:00,130.07,130.12,129.98,130.01,24031.0,123.3528,123.4003,123.2675,123.2959,24031.0
2022-05-16 14:20:00,130.01,130.17,130.01,130.13,35638.0,123.2959,123.4477,123.2959,123.4097,35638.0
2022-05-16 14:25:00,130.14,130.35,130.06,130.34,74703.0,123.4192,123.6184,123.3434,123.6089,74703.0
2022-05-16 14:30:00,130.34,130.43,130.29,130.34,58619.0,123.6089,123.6943,123.5615,123.6089,58619.0
2022-05-16 14:35:00,130.34,130.35,130.23,130.25,250003.0,123.6089,123.6184,123.5046,123.5236,250003.0
2022-05-16 14:40:00,130.26,130.29,130.11,130.13,94441.0,123.533,123.5615,123.3908,123.4097,94441.0
2022-05-16 14:45:00,130.13,130.18,130.0,130.03,50980.0,123.4097,123.4572,123.2865,123.3149,50980.0
2022-05-16 14:50:00,130.03,130.19,129.99,130.1,55222.0,123.3149,123.4666,123.277,123.3813,55222.0
2022-05-16 14:55:00,130.09,130.21,130.09,130.12,29328.0,123.3718,123.4856,123.3718,123.4003,29328.0
2022-05-16 15:00:00,130.13,130.21,130.08,130.21,31214.0,123.4097,123.4856,123.3623,123.4856,31214.0
2022-05-16 15:05:00,130.2,130.26,130.09,130.09,49659.0,123.4761,123.533,123.3718,123.3718,49659.0
2022-05-16 15:10:00,130.06,130.06,129.76,129.81,67560.0,123.3434,123.3434,123.0589,123.1063,67560.0
2022-05-16 15:15:00,129.8,129.92,129.74,129.83,64367.0,123.0968,123.2106,123.0399,123.1252,64367.0
2022-05-16 15:20:00,129.82,129.82,129.65,129.71,64274.0,123.1158,123.1158,122.9545,123.0114,64274.0
2022-05-16 15:25:00,129.71,129.82,129.7,129.74,54187.0,123.0114,123.1158,123.002,123.0399,54187.0
2022-05-16 15:30:00,129.74,129.87,129.65,129.66,105588.0,123.0399,123.1632,122.9545,122.964,105588.0
2022-05-16 15:35:00,129.65,129.78,129.54,129.63,139131.0,122.9545,123.0778,122.8502,122.9356,139131.0
2022-05-16 15:40:00,129.63,129.7,129.47,129.51,105737.0,122.9356,123.002,122.7838,122.8218,105737.0
2022-05-16 15:45:00,129.5,129.55,129.39,129.46,203245.0,122.8123,122.8597,122.708,122.7743,203245.0
2022-05-16 15:50:00,129.46,129.78,129.46,129.58,262484.0,122.7743,123.0778,122.7743,122.8882,262484.0
2022-05-16 15:55:00,129.58,129.63,129.36,129.58,485104.0,122.8882,122.9356,122.6795,122.8882,485104.0
2022-05-17 09:30:00,130.9,130.96,130.2,130.27,256735.0,124.14,124.1969,123.4761,123.5425,256735.0
2022-05-17 09:35:00,130.27,130.46,129.94,130.1,196274.0,123.5425,123.7227,123.2296,123.3813,196274.0
2022-05-17 09:40:00,130.1,130.19,129.93,130.07,159779.0,123.3813,123.4666,123.2201,123.3528,159779.0
2022-05-17 09:45:00,130.1,130.52,130.1,130.47,202749.0,123.3813,123.7796,123.3813,123.7322,202749.0
2022-05-17 09:50:00,130.46,130.5,130.02,130.08,188822.0,123.7227,123.7606,123.3054,123.3623,188822.0
2022-05-17 09:55:00,130.08,130.38,130.0,130.38,141018.0,123.3623,123.6468,123.2865,123.6468,141018.0
2022-05-17 10:00:00,130.39,130.65,130.3,130.6,99798.0,123.6563,123.9029,123.571,123.8555,99798.0
2022-05-17 10:05:00,130.61,130.68,130.49,130.63,103989.0,123.865,123.9313,123.7512,123.8839,103989.0
2022-05-17 10:10:00,130.64,130.92,130.59,130.89,73182.0,123.8934,124.1589,123.846,124.1305,73182.0
2022-05-17 10:15:00,130.9,131.03,130.86,130.94,72283.0,124.14,124.2633,124.102,124.1779,72283.0
2022-05-17 10:20:00,130.93,130.96,130.67,130.79,72135.0,124.1684,124.1969,123.9219,124.0357,72135.0
2022-05-17 10:25:00,130.79,130.83,130.56,130.62,72238.0,124.0357,124.0736,123.8175,123.8744,72238.0
2022-05-17 10:30:00,130.62,130.84,130.61,130.8,66664.0,123.8744,124.0831,123.865,124.0451,66664.0
2022-05-17 10:35:00,130.81,130.88,130.72,130.8,152903.0,124.0546,124.121,123.9693,124.0451,152903.0
2022-05-17 10:40:00,130.79,130.8,130.49,130.53,71845.0,124.0357,124.0451,123.7512,123.7891,71845.0
2022-05-17 10:45:00,130.53,130.64,130.41,130.63,70181.0,123.7891,123.8934,123.6753,123.8839,70181.0
2022-05-17 10:50:00,130.63,130.63,130.48,130.59,86108.0,123.8839,123.8839,123.7417,123.846,86108.0
2022-05-17 10:55:00,130.58,130.74,130.58,130.74,36674.0,123.8365,123.9882,123.8365,123.9882,36674.0
2022-05-17 11:00:00,130.74,130.76,130.6,130.76,44551.0,123.9882,124.0072,123.8555,124.0072,44551.0
2022-05-17 11:05:00,130.76,130.83,130.72,130.82,75353.0,124.0072,124.0736,123.9693,124.0641,75353.0
2022-05-17 11:10:00,130.83,130.9,130.81,130.88,44700.0,124.0736,124.14,124.0546,124.121,44700.0
2022-05-17 11:15:00,130.88,130.91,130.71,130.8,123679.0,124.121,124.1495,123.9598,124.0451,123679.0
2022-05-17 11:20:00,130.8,130.93,130.78,130.91,65742.0,124.0451,124.1684,124.0262,124.1495,65742.0
2022-05-17 11:25:00,130.9,131.08,130.89,131.01,63192.0,124.14,124.3107,124.1305,124.2443,63192.0
2022-05-17 11:30:00,131.01,131.17,131.0,131.13,62221.0,124.2443,124.396,124.2348,124.3581,62221.0
2022-05-17 11:35:00,131.13,131.14,130.87,130.89,64398.0,124.3581,124.3676,124.1115,124.1305,64398.0
2022-05-17 11:40:00,130.88,130.99,130.86,130.87,73270.0,124.121,124.2253,124.102,124.1115,73270.0
2022-05-17 11:45:00,130.89,130.91,130.78,130.78,38741.0,124.1305,124.1495,124.0262,124.0262,38741.0
2022-05-17 11:50:00,130.8,130.97,130.79,130.95,34081.0,124.0451,124.2064,124.0357,124.1874,34081.0
2022-05-17 11:55:00,130.93,131.04,130.88,131.0,37522.0,124.1684,124.2728,124.121,124.2348,37522.0
2022-05-17 12:00:00,130.99,131.02,130.94,130.97,28776.0,124.2253,124.2538,124.1779,124.2064,28776.0
2022-05-17 12:05:00,130.97,130.97,130.8,130.89,26003.0,124.2064,124.2064,124.0451,124.1305,26003.0
2022-05-17 12:10:00,130.86,130.89,130.76,130.83,23348.0,124.102,124.1305,124.0072,124.0736,23348.0
2022-05-17 12:15:00,130.82,130.93,130.81,130.89,24671.0,124.0641,124.1684,124.0546,124.1305,24671.0
2022-05-17 12:20:00,130.88,130.94,130.85,130.93,22463.0,124.121,124.1779,124.0926,124.1684,22463.0
2022-05-17 12:25:00,130.92,131.06,130.89,130.97,41184.0,124.1589,124.2917,124.1305,124.2064,41184.0
2022-05-17 12:30:00,130.97,130.99,130.88,130.96,27271.0,124.2064,124.2253,124.121,124.1969,27271.0
2022-05-17 12:35:00,130.97,131.07,130.97,131.06,26821.0,124.2064,124.3012,124.2064,124.2917,26821.0
2022-05-17 12:40:00,131.06,131.14,131.02,131.13,184615.0,124.2917,124.3676,124.2538,124.3581,184615.0
2022-05-17 12:45:00,131.13,131.29,131.11,131.25,55038.0,124.3581,124.5098,124.3391,124.4719,55038.0
2022-05-17 12:50:00,131.24,131.26,131.13,131.14,37417.0,124.4624,124.4814,124.3581,124.3676,37417.0
2022-05-17 12:55:00,131.15,131.18,131.11,131.16,32967.0,124.3771,124.4055,124.3391,124.3866,32967.0
2022-05-17 13:00:00,131.15,131.19,131.03,131.19,31135.0,124.3771,124.415,124.2633,124.415,31135.0
2022-05-17 13:05:00,131.19,131.31,131.19,131.24,27345.0,124.415,124.5288,124.415,124.4624,27345.0
2022-05-17 13:10:00,131.24,131.31,131.22,131.26,25979.0,124.4624,124.5288,124.4435,124.4814,25979.0
2022-05-17 13:15:00,131.27,131.39,131.27,131.37,35854.0,124.4909,124.6047,124.4909,124.5857,35854.0
2022-05-17 13:20:00,131.37,131.39,131.18,131.18,47529.0,124.5857,124.6047,124.4055,124.4055,47529.0
2022-05-17 13:25:00,131.19,131.25,131.15,131.17,42814.0,124.415,124.4719,124.3771,124.396,42814.0
2022-05-17 13:30:00,131.18,131.25,131.09,131.13,40786.0,124.4055,124.4719,124.3202,124.3581,40786.0
2022-05-17 13:35:00,131.13,131.27,131.09,131.25,53223.0,124.3581,124.4909,124.3202,124.4719,53223.0
2022-05-17 13:40:00,131.24,131.24,131.12,131.18,73927.0,124.4624,124.4624,124.3486,124.4055,73927.0
2022-05-17 13:45:00,131.17,131.23,131.13,131.22,51817.0,124.396,124.4529,124.3581,124.4435,51817.0
2022-05-17 13:50:00,131.21,131.23,131.17,131.19,32798.0,124.434,124.4529,124.396,124.415,32798.0
2022-05-17 13:55:00,131.2,131.22,131.04,131.05,76972.0,124.4245,124.4435,124.2728,124.2822,76972.0
2022-05-17 14:00:00,131.06,131.12,130.8,130.93,221861.0,124.2917,124.3486,124.0451,124.1684,221861.0
2022-05-17 14:05:00,130.94,131.22,130.88,131.19,62951.0,124.1779,124.4435,124.121,124.415,62951.0
2022-05-17 14:10:00,131.19,131.19,130.61,130.72,249109.0,124.415,124.415,123.865,123.9693,249109.0
2022-05-17 14:15:00,130.72,130.84,130.6,130.71,128604.0,123.9693,124.0831,123.8555,123.9598,128604.0
2022-05-17 14:20:00,130.7,130.7,130.32,130.64,135138.0,123.9503,123.9503,123.5899,123.8934,135138.0
2022-05-17 14:25:00,130.64,130.78,130.55,130.63,110497.0,123.8934,124.0262,123.8081,123.8839,110497.0
2022-05-17 14:30:00,130.6,130.71,130.47,130.5,175080.0,123.8555,123.9598,123.7322,123.7606,175080.0
2022-05-17 14:35:00,130.5,130.81,130.4,130.8,91667.0,123.7606,124.0546,123.6658,124.0451,91667.0
2022-05-17 14:40:00,130.8,131.01,130.72,130.97,106374.0,124.0451,124.2443,123.9693,124.2064,106374.0
2022-05-17 14:45:00,130.99,131.25,130.92,131.21,107492.0,124.2253,124.4719,124.1589,124.434,107492.0
2022-05-17 14:50:00,131.2,131.28,131.1,131.1,112457.0,124.4245,124.5004,124.3297,124.3297,112457.0
2022-05-17 14:55:00,131.11,131.19,131.03,131.14,56649.0,124.3391,124.415,124.2633,124.3676,56649.0
2022-05-17 15:00:00,131.15,131.31,131.12,131.22,123164.0,124.3771,124.5288,124.3486,124.4435,123164.0
2022-05-17 15:05:00,131.2,131.34,131.12,131.23,154754.0,124.4245,124.5573,124.3486,124.4529,154754.0
2022-05-17 15:10:00,131.21,131.23,131.12,131.14,64773.0,124.434,124.4529,124.3486,124.3676,64773.0
2022-05-17 15:15:00,131.16,131.23,131.11,131.19,67463.0,124.3866,124.4529,124.3391,124.415,67463.0
2022-05-17 15:20:00,131.2,131.24,131.09,131.15,85763.0,124.4245,124.4624,124.3202,124.3771,85763.0
2022-05-17 15:25:00,131.15,131.22,131.13,131.19,99001.0,124.3771,124.4435,124.3581,124.415,99001.0
2022-05-17 15:30:00,131.21,131.24,131.06,131.13,151954.0,124.434,124.4624,124.2917,124.3581,151954.0
2022-05-17 15:35:00,131.14,131.19,131.01,131.03,120835.0,124.3676,124.415,124.2443,124.2633,120835.0
2022-05-17 15:40:00,131.03,131.2,130.96,131.12,139406.0,124.2633,124.4245,124.1969,124.3486,139406.0
2022-05-17 15:45:00,131.11,131.11,130.87,130.94,482384.0,124.3391,124.3391,124.1115,124.1779,482384.0
2022-05-17 15:50:00,130.95,131.2,130.94,131.15,261807.0,124.1874,124.4245,124.1779,124.3771,261807.0
2022-05-17 15:55:00,131.15,131.36,131.1,131.36,521907.0,124.3771,124.5762,124.3297,124.5762,521907.0
2022-05-18 09:30:00,130.44,130.69,130.39,130.64,173337.0,123.7037,123.9408,123.6563,123.8934,173337.0
2022-05-18 09:35:00,130.64,130.76,130.31,130.37,179910.0,123.8934,124.0072,123.5805,123.6374,179910.0
2022-05-18 09:40:00,130.35,130.39,129.94,129.95,136106.0,123.6184,123.6563,123.2296,123.239,136106.0
2022-05-18 09:45:00,129.93,130.12,129.91,129.96,85669.0,123.2201,123.4003,123.2011,123.2485,85669.0
2022-05-18 09:50:00,129.97,130.0,129.67,129.74,104833.0,123.258,123.2865,122.9735,123.0399,104833.0
2022-05-18 09:55:00,129.73,129.75,129.48,129.68,179302.0,123.0304,123.0494,122.7933,122.983,179302.0
2022-05-18 10:00:00,129.68,129.68,129.42,129.44,139949.0,122.983,122.983,122.7364,122.7554,139949.0
2022-05-18 10:05:00,129.43,129.48,128.96,128.98,109200.0,122.7459,122.7933,122.3002,122.3191,109200.0
2022-05-18 10:10:00,128.99,129.26,128.95,129.26,105156.0,122.3286,122.5847,122.2907,122.5847,105156.0
2022-05-18 10:15:00,129.26,129.4,129.21,129.39,87654.0,122.5847,122.7174,122.5373,122.708,87654.0
2022-05-18 10:20:00,129.37,129.46,129.28,129.41,69020.0,122.689,122.7743,122.6036,122.7269,69020.0
2022-05-18 10:25:00,129.42,129.46,129.25,129.28,61233.0,122.7364,122.7743,122.5752,122.6036,61233.0
2022-05-18 10:30:00,129.28,129.33,129.2,129.29,93180.0,122.6036,122.6511,122.5278,122.6131,93180.0
2022-05-18 10:35:00,129.29,129.33,129.16,129.31,71966.0,122.6131,122.6511,122.4898,122.6321,71966.0
2022-05-18 10:40:00,129.32,129.41,129.24,129.37,72260.0,122.6416,122.7269,122.5657,122.689,72260.0
2022-05-18 10:45:00,129.36,129.44,129.26,129.28,66434.0,122.6795,122.7554,122.5847,122.6036,66434.0
2022-05-18 10:50:00,129.28,129.38,129.21,129.32,39357.0,122.6036,122.6985,122.5373,122.6416,39357.0
2022-05-18 10:55:00,129.33,129.43,129.3,129.4,67370.0,122.6511,122.7459,122.6226,122.7174,67370.0
2022-05-18 11:00:00,129.4,129.46,129.31,129.37,51461.0,122.7174,122.7743,122.6321,122.689,51461.0
2022-05-18 11:05:00,129.37,129.44,129.21,129.21,64833.0,122.689,122.7554,122.5373,122.5373,64833.0
2022-05-18 11:10:00,129.21,129.21,129.08,129.18,25672.0,122.5373,122.5373,122.414,122.5088,25672.0
2022-05-18 11:15:00,129.17,129.18,129.03,129.14,45601.0,122.4993,122.5088,122.3666,122.4709,45601.0
2022-05-18 11:20:00,129.13,129.15,129.0,129.02,23679.0,122.4614,122.4804,122.3381,122.3571,23679.0
2022-05-18 11:25:00,129.03,129.13,129.0,129.03,105673.0,122.3666,122.4614,122.3381,122.3666,105673.0
2022-05-18 11:30:00,129.04,129.18,128.9,129.17,49815.0,122.376,122.5088,122.2433,122.4993,49815.0
2022-05-18 11:35:00,129.16,129.32,129.16,129.2,51694.0,122.4898,122.6416,122.4898,122.5278,51694.0
2022-05-18 11:40:00,129.19,129.3,129.16,129.26,28779.0,122.5183,122.6226,122.4898,122.5847,28779.0
2022-05-18 11:45:00,129.25,129.25,129.06,129.13,29330.0,122.5752,122.5752,122.395,122.4614,29330.0
2022-05-18 11:50:00,129.13,129.2,129.0,129.02,59248.0,122.4614,122.5278,122.3381,122.3571,59248.0
2022-05-18 11:55:00,129.01,129.09,128.98,129.01,70397.0,122.3476,122.4235,122.3191,122.3476,70397.0
2022-05-18 12:00:00,129.02,129.09,128.95,128.96,110907.0,122.3571,122.4235,122.2907,122.3002,110907.0
2022-05-18 12:05:00,128.97,129.01,128.88,128.92,129857.0,122.3097,122.3476,122.2243,122.2622,129857.0
2022-05-18 12:10:00,128.91,129.04,128.85,129.03,61934.0,122.2528,122.376,122.1959,122.3666,61934.0
2022-05-18 12:15:00,129.03,129.19,129.0,129.08,58570.0,122.3666,122.5183,122.3381,122.414,58570.0
2022-05-18 12:20:00,129.1,129.14,128.91,128.95,80417.0,122.4329,122.4709,122.2528,122.2907,80417.0
2022-05-18 12:25:00,128.96,129.16,128.95,129.14,66525.0,122.3002,122.4898,122.2907,122.4709,66525.0
2022-05-18 12:30:00,129.14,129.27,129.09,129.27,67155.0,122.4709,122.5942,122.4235,122.5942,67155.0
2022-05-18 12:35:00,129.26,129.35,129.18,129.32,61161.0,122.5847,122.67,122.5088,122.6416,61161.0
2022-05-18 12:40:00,129.32,129.32,129.21,129.22,41929.0,122.6416,122.6416,122.5373,122.5467,41929.0
2022-05-18 12:45:00,129.23,129.32,129.17,129.31,51757.0,122.5562,122.6416,122.4993,122.6321,51757.0
2022-05-18 12:50:00,129.32,129.37,129.23,129.27,53818.0,122.6416,122.689,122.5562,122.5942,53818.0
2022-05-18 12:55:00,129.27,129.32,129.16,129.28,32725.0,122.5942,122.6416,122.4898,122.6036,32725.0
2022-05-18 13:00:00,129.26,129.26,129.03,129.11,64865.0,122.5847,122.5847,122.3666,122.4424,64865.0
2022-05-18 13:05:00,129.1,129.11,128.84,128.87,66043.0,122.4329,122.4424,122.1864,122.2148,66043.0
2022-05-18 13:10:00,128.87,128.9,128.78,128.84,55679.0,122.2148,122.2433,122.1295,122.1864,55679.0
2022-05-18 13:15:00,128.82,128.83,128.67,128.7,52181.0,122.1674,122.1769,122.0251,122.0536,52181.0
2022-05-18 13:20:00,128.69,128.89,128.69,128.77,48180.0,122.0441,122.2338,122.0441,122.12,48180.0
2022-05-18 13:25:00,128.77,128.87,128.73,128.87,47006.0,122.12,122.2148,122.082,122.2148,47006.0
2022-05-18 13:30:00,128.86,128.9,128.73,128.83,47953.0,122.2053,122.2433,122.082,122.1769,47953.0
2022-05-18 13:35:00,128.84,128.92,128.8,128.88,53129.0,122.1864,122.2622,122.1484,122.2243,53129.0
2022-05-18 13:40:00,128.87,128.87,128.65,128.71,62888.0,122.2148,122.2148,122.0062,122.0631,62888.0
2022-05-18 13:45:00,128.71,128.75,128.44,128.48,50017.0,122.0631,122.101,121.807,121.845,50017.0
2022-05-18 13:50:00,128.45,128.48,128.31,128.44,81603.0,121.8165,121.845,121.6837,121.807,81603.0
2022-05-18 13:55:00,128.44,128.56,128.35,128.51,105824.0,121.807,121.9208,121.7217,121.8734,105824.0
2022-05-18 14:00:00,128.5,128.62,128.48,128.56,113715.0,121.8639,121.9777,121.845,121.9208,113715.0
2022-05-18 14:05:00,128.58,128.61,128.48,128.6,101322.0,121.9398,121.9682,121.845,121.9588,101322.0
2022-05-18 14:10:00,128.61,128.68,128.47,128.49,51711.0,121.9682,122.0346,121.8355,121.8544,51711.0
2022-05-18 14:15:00,128.49,128.74,128.37,128.64,84612.0,121.8544,122.0915,121.7406,121.9967,84612.0
2022-05-18 14:20:00,128.64,128.7,128.52,128.61,55686.0,121.9967,122.0536,121.8829,121.9682,55686.0
2022-05-18 14:25:00,128.61,128.79,128.61,128.75,81474.0,121.9682,122.1389,121.9682,122.101,81474.0
2022-05-18 14:30:00,128.74,128.76,128.4,128.44,109457.0,122.0915,122.1105,121.7691,121.807,109457.0
2022-05-18 14:35:00,128.44,128.45,128.23,128.28,89852.0,121.807,121.8165,121.6079,121.6553,89852.0
2022-05-18 14:40:00,128.28,128.39,128.19,128.25,54791.0,121.6553,121.7596,121.5699,121.6268,54791.0
2022-05-18 14:45:00,128.24,128.35,128.09,128.3,292093.0,121.6174,121.7217,121.4751,121.6743,292093.0
2022-05-18 14:50:00,128.27,128.37,128.21,128.26,61961.0,121.6458,121.7406,121.5889,121.6363,61961.0
2022-05-18 14:55:00,128.25,128.39,128.23,128.24,59964.0,121.6268,121.7596,121.6079,121.6174,59964.0
2022-05-18 15:00:00,128.24,128.37,128.1,128.11,60477.0,121.6174,121.7406,121.4846,121.4941,60477.0
2022-05-18 15:05:00,128.11,128.24,128.06,128.07,89723.0,121.4941,121.6174,121.4466,121.4561,89723.0
2022-05-18 15:10:00,128.06,128.19,127.99,128.0,116734.0,121.4466,121.5699,121.3803,121.3897,116734.0
2022-05-18 15:15:00,127.99,128.14,127.99,128.07,142900.0,121.3803,121.5225,121.3803,121.4561,142900.0
2022-05-18 15:20:00,128.05,128.14,127.76,127.79,141970.0,121.4372,121.5225,121.1621,121.1906,141970.0
2022-05-18 15:25:00,127.8,127.82,127.61,127.66,124970.0,121.2001,121.219,121.0199,121.0673,124970.0
2022-05-18 15:30:00,127.65,127.74,127.57,127.58,180705.0,121.0578,121.1432,120.982,120.9914,180705.0
2022-05-18 15:35:00,127.59,128.09,127.56,127.97,227244.0,121.0009,121.4751,120.9725,121.3613,227244.0
2022-05-18 15:40:00,127.96,128.05,127.68,127.7,285449.0,121.3518,121.4372,121.0863,121.1052,285449.0
2022-05-18 15:45:00,127.7,127.77,127.56,127.63,360297.0,121.1052,121.1716,120.9725,121.0389,360297.0
2022-05-18 15:50:00,127.62,127.84,127.53,127.58,563740.0,121.0294,121.238,120.944,120.9914,563740.0
2022-05-18 15:55:00,127.58,128.04,127.58,128.04,785289.0,120.9914,121.4277,120.9914,121.4277,785289.0
2022-05-19 09:30:00,126.92,127.34,126.77,127.31,201996.0,120.3655,120.7638,120.2233,120.7354,201996.0
2022-05-19 09:35:00,127.3,127.72,127.25,127.32,208512.0,120.7259,121.1242,120.6785,120.7449,208512.0
2022-05-19 09:40:00,127.32,127.57,127.1,127.17,169099.0,120.7449,120.982,120.5362,120.6026,169099.0
2022-05-19 09:45:00,127.17,127.22,126.98,127.08,145511.0,120.6026,120.65,120.4224,120.5173,145511.0
2022-05-19 09:50:00,127.08,127.08,126.46,126.72,165583.0,120.5173,120.5173,119.9293,120.1758,165583.0
2022-05-19 09:55:00,126.7,126.91,126.55,126.84,158164.0,120.1569,120.356,120.0146,120.2897,158164.0
2022-05-19 10:00:00,126.83,127.23,126.72,127.1,257216.0,120.2802,120.6595,120.1758,120.5362,257216.0
2022-05-19 10:05:00,127.11,127.12,126.86,126.93,101668.0,120.5457,120.5552,120.3086,120.375,101668.0
2022-05-19 10:10:00,126.93,127.23,126.91,127.15,119386.0,120.375,120.6595,120.356,120.5836,119386.0
2022-05-19 10:15:00,127.15,127.5,127.05,127.4,127570.0,120.5836,120.9156,120.4888,120.8207,127570.0
2022-05-19 10:20:00,127.41,127.67,127.37,127.61,184918.0,120.8302,121.0768,120.7923,121.0199,184918.0
2022-05-19 10:25:00,127.62,127.62,127.22,127.35,253520.0,121.0294,121.0294,120.65,120.7733,253520.0
2022-05-19 10:30:00,127.32,127.5,127.2,127.46,92530.0,120.7449,120.9156,120.6311,120.8776,92530.0
2022-05-19 10:35:00,127.47,127.52,127.1,127.23,100612.0,120.8871,120.9345,120.5362,120.6595,100612.0
2022-05-19 10:40:00,127.23,127.31,127.08,127.19,91887.0,120.6595,120.7354,120.5173,120.6216,91887.0
2022-05-19 10:45:00,127.18,127.36,127.12,127.22,133118.0,120.6121,120.7828,120.5552,120.65,133118.0
2022-05-19 10:50:00,127.23,127.35,127.05,127.35,96158.0,120.6595,120.7733,120.4888,120.7733,96158.0
2022-05-19 10:55:00,127.34,127.44,127.12,127.2,81728.0,120.7638,120.8587,120.5552,120.6311,81728.0
2022-05-19 11:00:00,127.22,127.48,127.21,127.37,66858.0,120.65,120.8966,120.6405,120.7923,66858.0
2022-05-19 11:05:00,127.38,127.4,127.06,127.23,72148.0,120.8018,120.8207,120.4983,120.6595,72148.0
2022-05-19 11:10:00,127.21,127.39,127.04,127.04,132178.0,120.6405,120.8112,120.4793,120.4793,132178.0
2022-05-19 11:15:00,127.02,127.27,127.01,127.25,54161.0,120.4604,120.6974,120.4509,120.6785,54161.0
2022-05-19 11:20:00,127.2,127.39,127.09,127.31,67067.0,120.6311,120.8112,120.5267,120.7354,67067.0
2022-05-19 11:25:00,127.29,127.29,127.1,127.2,63478.0,120.7164,120.7164,120.5362,120.6311,63478.0
2022-05-19 11:30:00,127.23,127.62,127.23,127.57,61435.0,120.6595,121.0294,120.6595,120.982,61435.0
2022-05-19 11:35:00,127.58,128.02,127.47,128.0,71345.0,120.9914,121.4087,120.8871,121.3897,71345.0
2022-05-19 11:40:00,128.0,128.38,127.98,128.18,107644.0,121.3897,121.7501,121.3708,121.5605,107644.0
2022-05-19 11:45:00,128.19,128.36,128.12,128.26,54191.0,121.5699,121.7312,121.5035,121.6363,54191.0
2022-05-19 11:50:00,128.26,128.28,127.94,127.99,98792.0,121.6363,121.6553,121.3328,121.3803,98792.0
2022-05-19 11:55:00,127.99,127.99,127.77,127.89,110131.0,121.3803,121.3803,121.1716,121.2854,110131.0
2022-05-19 12:00:00,127.91,127.96,127.79,127.94,52985.0,121.3044,121.3518,121.1906,121.3328,52985.0
2022-05-19 12:05:00,127.94,128.19,127.91,128.12,30960.0,121.3328,121.5699,121.3044,121.5035,30960.0
2022-05-19 12:10:00,128.14,128.28,128.14,128.19,39071.0,121.5225,121.6553,121.5225,121.5699,39071.0
2022-05-19 12:15:00,128.17,128.33,128.0,128.02,29369.0,121.551,121.7027,121.3897,121.4087,29369.0
2022-05-19 12:20:00,128.06,128.06,127.79,127.81,49434.0,121.4466,121.4466,121.1906,121.2096,49434.0
2022-05-19 12:25:00,127.8,127.91,127.74,127.84,65516.0,121.2001,121.3044,121.1432,121.238,65516.0
2022-05-19 12:30:00,127.85,127.9,127.67,127.82,81864.0,121.2475,121.2949,121.0768,121.219,81864.0
2022-05-19 12:35:00,127.82,127.82,127.51,127.54,34778.0,121.219,121.219,120.9251,120.9535,34778.0
2022-05-19 12:40:00,127.56,127.57,127.34,127.4,54220.0,120.9725,120.982,120.7638,120.8207,54220.0
2022-05-19 12:45:00,127.38,127.44,127.28,127.37,44128.0,120.8018,120.8587,120.7069,120.7923,44128.0
2022-05-19 12:50:00,127.36,127.56,127.36,127.45,51880.0,120.7828,120.9725,120.7828,120.8681,51880.0
2022-05-19 12:55:00,127.44,127.67,127.4,127.63,70113.0,120.8587,121.0768,120.8207,121.0389,70113.0
2022-05-19 13:00:00,127.64,127.68,127.46,127.56,47594.0,121.0483,121.0863,120.8776,120.9725,47594.0
2022-05-19 13:05:00,127.59,127.75,127.46,127.64,45952.0,121.0009,121.1527,120.8776,121.0483,45952.0
2022-05-19 13:10:00,127.65,127.66,127.39,127.49,58597.0,121.0578,121.0673,120.8112,120.9061,58597.0
2022-05-19 13:15:00,127.5,127.67,127.39,127.67,76619.0,120.9156,121.0768,120.8112,121.0768,76619.0
2022-05-19 13:20:00,127.68,128.02,127.59,127.98,102466.0,121.0863,121.4087,121.0009,121.3708,102466.0
2022-05-19 13:25:00,127.99,128.04,127.79,127.86,60171.0,121.3803,121.4277,121.1906,121.257,60171.0
2022-05-19 13:30:00,127.89,128.1,127.82,127.88,53727.0,121.2854,121.4846,121.219,121.2759,53727.0
2022-05-19 13:35:00,127.87,128.1,127.8,128.08,51342.0,121.2665,121.4846,121.2001,121.4656,51342.0
2022-05-19 13:40:00,128.07,128.14,127.95,128.03,46803.0,121.4561,121.5225,121.3423,121.4182,46803.0
2022-05-19 13:45:00,128.02,128.08,127.6,127.65,76364.0,121.4087,121.4656,121.0104,121.0578,76364.0
2022-05-19 13:50:00,127.63,128.05,127.63,128.02,109960.0,121.0389,121.4372,121.0389,121.4087,109960.0
2022-05-19 13:55:00,128.05,128.36,128.04,128.22,119697.0,121.4372,121.7312,121.4277,121.5984,119697.0
2022-05-19 14:00:00,128.24,128.25,127.98,128.04,74150.0,121.6174,121.6268,121.3708,121.4277,74150.0
2022-05-19 14:05:00,128.05,128.05,127.85,128.0,66276.0,121.4372,121.4372,121.2475,121.3897,66276.0
2022-05-19 14:10:00,128.01,128.19,127.9,128.02,47312.0,121.3992,121.5699,121.2949,121.4087,47312.0
2022-05-19 14:15:00,128.04,128.16,127.9,127.91,44750.0,121.4277,121.5415,121.2949,121.3044,44750.0
2022-05-19 14:20:00,127.91,128.14,127.83,128.05,128538.0,121.3044,121.5225,121.2285,121.4372,128538.0
2022-05-19 14:25:00,128.07,128.12,127.94,128.09,68451.0,121.4561,121.5035,121.3328,121.4751,68451.0
2022-05-19 14:30:00,128.08,128.18,127.97,128.06,54631.0,121.4656,121.5605,121.3613,121.4466,54631.0
2022-05-19 14:35:00,128.07,128.28,127.95,128.18,75467.0,121.4561,121.6553,121.3423,121.5605,75467.0
2022-05-19 14:40:00,128.16,128.22,127.94,128.21,80350.0,121.5415,121.5984,121.3328,121.5889,80350.0
2022-05-19 14:45:00,128.22,128.43,128.19,128.42,91938.0,121.5984,121.7975,121.5699,121.7881,91938.0
2022-05-19 14:50:00,128.42,128.59,128.37,128.56,102290.0,121.7881,121.9493,121.7406,121.9208,102290.0
2022-05-19 14:55:00,128.56,128.62,128.37,128.62,74412.0,121.9208,121.9777,121.7406,121.9777,74412.0
2022-05-19 15:00:00,128.62,129.0,128.54,128.88,136336.0,121.9777,122.3381,121.9019,122.2243,136336.0
2022-05-19 15:05:00,128.91,128.97,128.63,128.63,91795.0,122.2528,122.3097,121.9872,121.9872,91795.0
2022-05-19 15:10:00,128.64,128.67,128.45,128.58,114732.0,121.9967,122.0251,121.8165,121.9398,114732.0
2022-05-19 15:15:00,128.59,128.61,128.27,128.33,118275.0,121.9493,121.9682,121.6458,121.7027,118275.0
2022-05-19 15:20:00,128.33,128.33,128.01,128.03,95859.0,121.7027,121.7027,121.3992,121.4182,95859.0
2022-05-19 15:25:00,128.02,128.16,127.93,127.93,73271.0,121.4087,121.5415,121.3234,121.3234,73271.0
2022-05-19 15:30:00,127.93,128.06,127.85,127.9,92127.0,121.3234,121.4466,121.2475,121.2949,92127.0
2022-05-19 15:35:00,127.9,127.96,127.73,127.83,132412.0,121.2949,121.3518,121.1337,121.2285,132412.0
2022-05-19 15:40:00,127.83,128.17,127.78,128.13,181207.0,121.2285,121.551,121.1811,121.513,181207.0
2022-05-19 15:45:00,128.14,128.32,127.93,128.23,175964.0,121.5225,121.6932,121.3234,121.6079,175964.0
2022-05-19 15:50:00,128.23,128.3,128.0,128.26,449878.0,121.6079,121.6743,121.3897,121.6363,449878.0
2022-05-19 15:55:00,128.26,128.42,128.16,128.19,413280.0,121.6363,121.7881,121.5415,121.5699,413280.0
2022-05-20 09:30:00,129.08,129.51,128.87,129.2,334831.0,122.414,122.8218,122.2148,122.5278,334831.0
2022-05-20 09:35:00,129.21,129.36,129.14,129.32,271608.0,122.5373,122.6795,122.4709,122.6416,271608.0
2022-05-20 09:40:00,129.31,129.83,129.19,129.81,366437.0,122.6321,123.1252,122.5183,123.1063,366437.0
2022-05-20 09:45:00,129.82,129.93,129.63,129.88,176053.0,123.1158,123.2201,122.9356,123.1727,176053.0
2022-05-20 09:50:00,129.89,130.04,129.73,129.99,134966.0,123.1821,123.3244,123.0304,123.277,134966.0
2022-05-20 09:55:00,129.99,130.0,129.76,129.9,150618.0,123.277,123.2865,123.0589,123.1916,150618.0
2022-05-20 10:00:00,129.9,130.06,129.76,129.79,112542.0,123.1916,123.3434,123.0589,123.0873,112542.0
2022-05-20 10:05:00,129.8,129.81,129.38,129.45,112064.0,123.0968,123.1063,122.6985,122.7649,112064.0
2022-05-20 10:10:00,129.45,129.52,129.31,129.45,123768.0,122.7649,122.8312,122.6321,122.7649,123768.0
2022-05-20 10:15:00,129.45,129.52,129.32,129.37,79246.0,122.7649,122.8312,122.6416,122.689,79246.0
2022-05-20 10:20:00,129.38,129.39,129.17,129.19,59910.0,122.6985,122.708,122.4993,122.5183,59910.0
2022-05-20 10:25:00,129.2,129.24,129.08,129.17,88010.0,122.5278,122.5657,122.414,122.4993,88010.0
2022-05-20 10:30:00,129.17,129.22,129.06,129.06,80785.0,122.4993,122.5467,122.395,122.395,80785.0
2022-05-20 10:35:00,129.06,129.06,128.87,128.93,140272.0,122.395,122.395,122.2148,122.2717,140272.0
2022-05-20 10:40:00,128.93,129.16,128.91,129.11,86099.0,122.2717,122.4898,122.2528,122.4424,86099.0
2022-05-20 10:45:00,129.11,129.21,129.04,129.16,96839.0,122.4424,122.5373,122.376,122.4898,96839.0
2022-05-20 10:50:00,129.2,129.22,128.83,128.86,95414.0,122.5278,122.5467,122.1769,122.2053,95414.0
2022-05-20 10:55:00,128.84,128.88,128.55,128.57,77960.0,122.1864,122.2243,121.9113,121.9303,77960.0
2022-05-20 11:00:00,128.56,128.65,128.45,128.48,65118.0,121.9208,122.0062,121.8165,121.845,65118.0
2022-05-20 11:05:00,128.48,128.61,128.34,128.34,68325.0,121.845,121.9682,121.7122,121.7122,68325.0
2022-05-20 11:10:00,128.33,128.35,128.04,128.14,144633.0,121.7027,121.7217,121.4277,121.5225,144633.0
2022-05-20 11:15:00,128.15,128.16,128.03,128.04,142068.0,121.532,121.5415,121.4182,121.4277,142068.0
2022-05-20 11:20:00,128.07,128.14,127.99,128.1,49410.0,121.4561,121.5225,121.3803,121.4846,49410.0
2022-05-20 11:25:00,128.09,128.3,128.06,128.18,90905.0,121.4751,121.6743,121.4466,121.5605,90905.0
2022-05-20 11:30:00,128.17,128.44,128.17,128.36,104613.0,121.551,121.807,121.551,121.7312,104613.0
2022-05-20 11:35:00,128.35,128.4,128.11,128.13,49664.0,121.7217,121.7691,121.4941,121.513,49664.0
2022-05-20 11:40:00,128.13,128.31,128.13,128.17,50028.0,121.513,121.6837,121.513,121.551,50028.0
2022-05-20 11:45:00,128.16,128.37,128.16,128.36,55165.0,121.5415,121.7406,121.5415,121.7312,55165.0
2022-05-20 11:50:00,128.35,128.46,128.25,128.28,55868.0,121.7217,121.826,121.6268,121.6553,55868.0
2022-05-20 11:55:00,128.29,128.39,128.22,128.25,49679.0,121.6648,121.7596,121.5984,121.6268,49679.0
2022-05-20 12:00:00,128.24,128.26,128.08,128.2,108598.0,121.6174,121.6363,121.4656,121.5794,108598.0
2022-05-20 12:05:00,128.2,128.29,127.79,127.79,291260.0,121.5794,121.6648,121.1906,121.1906,291260.0
2022-05-20 12:10:00,127.79,127.86,127.51,127.8,124782.0,121.1906,121.257,120.9251,121.2001,124782.0
2022-05-20 12:15:00,127.81,127.99,127.76,127.92,68229.0,121.2096,121.3803,121.1621,121.3139,68229.0
2022-05-20 12:20:00,127.92,128.14,127.9,128.12,85815.0,121.3139,121.5225,121.2949,121.5035,85815.0
2022-05-20 12:25:00,128.12,128.12,127.94,128.03,58929.0,121.5035,121.5035,121.3328,121.4182,58929.0
2022-05-20 12:30:00,128.02,128.14,127.92,127.92,60241.0,121.4087,121.5225,121.3139,121.3139,60241.0
2022-05-20 12:35:00,127.91,127.99,127.74,127.83,75518.0,121.3044,121.3803,121.1432,121.2285,75518.0
2022-05-20 12:40:00,127.82,127.82,127.64,127.66,75108.0,121.219,121.219,121.0483,121.0673,75108.0
2022-05-20 12:45:00,127.65,127.92,127.58,127.89,86974.0,121.0578,121.3139,120.9914,121.2854,86974.0
2022-05-20 12:50:00,127.9,127.9,127.75,127.77,43975.0,121.2949,121.2949,121.1527,121.1716,43975.0
2022-05-20 12:55:00,127.79,127.93,127.73,127.76,110808.0,121.1906,121.3234,121.1337,121.1621,110808.0
2022-05-20 13:00:00,127.76,127.79,127.51,127.62,114400.0,121.1621,121.1906,120.9251,121.0294,114400.0
2022-05-20 13:05:00,127.61,127.81,127.48,127.54,89469.0,121.0199,121.2096,120.8966,120.9535,89469.0
2022-05-20 13:10:00,127.54,127.59,127.41,127.54,93456.0,120.9535,121.0009,120.8302,120.9535,93456.0
2022-05-20 13:15:00,127.55,127.57,127.42,127.42,69615.0,120.963,120.982,120.8397,120.8397,69615.0
2022-05-20 13:20:00,127.42,127.58,127.36,127.44,77266.0,120.8397,120.9914,120.7828,120.8587,77266.0
2022-05-20 13:25:00,127.42,127.49,127.33,127.35,89103.0,120.8397,120.9061,120.7543,120.7733,89103.0
2022-05-20 13:30:00,127.34,127.74,127.33,127.73,170447.0,120.7638,121.1432,120.7543,121.1337,170447.0
2022-05-20 13:35:00,127.73,127.93,127.63,127.8,117756.0,121.1337,121.3234,121.0389,121.2001,117756.0
2022-05-20 13:40:00,127.79,127.88,127.66,127.78,74258.0,121.1906,121.2759,121.0673,121.1811,74258.0
2022-05-20 13:45:00,127.77,127.94,127.68,127.8,70822.0,121.1716,121.3328,121.0863,121.2001,70822.0
2022-05-20 13:50:00,127.78,127.93,127.63,127.86,116453.0,121.1811,121.3234,121.0389,121.257,116453.0
2022-05-20 13:55:00,127.87,127.97,127.75,127.85,71021.0,121.2665,121.3613,121.1527,121.2475,71021.0
2022-05-20 14:00:00,127.86,127.97,127.75,127.84,93501.0,121.257,121.3613,121.1527,121.238,93501.0
2022-05-20 14:05:00,127.84,127.84,127.56,127.75,107715.0,121.238,121.238,120.9725,121.1527,107715.0
2022-05-20 14:10:00,127.77,127.88,127.71,127.74,60853.0,121.1716,121.2759,121.1147,121.1432,60853.0
2022-05-20 14:15:00,127.74,127.8,127.47,127.61,82466.0,121.1432,121.2001,120.8871,121.0199,82466.0
2022-05-20 14:20:00,127.6,127.77,127.49,127.62,76005.0,121.0104,121.1716,120.9061,121.0294,76005.0
2022-05-20 14:25:00,127.63,127.78,127.59,127.74,50634.0,121.0389,121.1811,121.0009,121.1432,50634.0
2022-05-20 14:30:00,127.72,127.79,127.49,127.61,171431.0,121.1242,121.1906,120.9061,121.0199,171431.0
2022-05-20 14:35:00,127.62,127.8,127.62,127.7,56010.0,121.0294,121.2001,121.0294,121.1052,56010.0
2022-05-20 14:40:00,127.69,128.02,127.67,128.0,92556.0,121.0958,121.4087,121.0768,121.3897,92556.0
2022-05-20 14:45:00,127.99,128.12,127.87,128.12,77903.0,121.3803,121.5035,121.2665,121.5035,77903.0
2022-05-20 14:50:00,128.12,128.48,128.05,128.34,110642.0,121.5035,121.845,121.4372,121.7122,110642.0
2022-05-20 14:55:00,128.35,128.42,128.24,128.28,92485.0,121.7217,121.7881,121.6174,121.6553,92485.0
2022-05-20 15:00:00,128.29,128.4,128.06,128.13,145242.0,121.6648,121.7691,121.4466,121.513,145242.0
2022-05-20 15:05:00,128.13,128.2,128.01,128.08,181985.0,121.513,121.5794,121.3992,121.4656,181985.0
2022-05-20 15:10:00,128.06,128.1,127.96,128.04,180397.0,121.4466,121.4846,121.3518,121.4277,180397.0
2022-05-20 15:15:00,128.05,128.21,128.01,128.12,120557.0,121.4372,121.5889,121.3992,121.5035,120557.0
2022-05-20 15:20:00,128.14,128.32,128.06,128.18,114005.0,121.5225,121.6932,121.4466,121.5605,114005.0
2022-05-20 15:25:00,128.21,128.54,128.15,128.54,103062.0,121.5889,121.9019,121.532,121.9019,103062.0
2022-05-20 15:30:00,128.54,128.85,128.38,128.83,274988.0,121.9019,122.1959,121.7501,122.1769,274988.0
2022-05-20 15:35:00,128.82,129.19,128.71,129.09,413525.0,122.1674,122.5183,122.0631,122.4235,413525.0
2022-05-20 15:40:00,129.1,129.68,129.07,129.47,297057.0,122.4329,122.983,122.4045,122.7838,297057.0
2022-05-20 15:45:00,129.48,129.59,129.22,129.55,464945.0,122.7933,122.8976,122.5467,122.8597,464945.0
2022-05-20 15:50:00,129.52,129.79,129.43,129.63,633941.0,122.8312,123.0873,122.7459,122.9356,633941.0
2022-05-20 15:55:00,129.63,129.89,129.53,129.79,854920.0,122.9356,123.1821,122.8407,123.0873,854920.0
2022-05-23 09:30:00,130.7,131.1,130.65,130.93,367103.0,123.9503,124.3297,123.9029,124.1684,367103.0
2022-05-23 09:35:00,130.93,131.04,130.58,130.82,206746.0,124.1684,124.2728,123.8365,124.0641,206746.0
2022-05-23 09:40:00,130.8,130.91,130.56,130.89,133459.0,124.0451,124.1495,123.8175,124.1305,133459.0
2022-05-23 09:45:00,130.89,131.04,130.81,130.97,132061.0,124.1305,124.2728,124.0546,124.2064,132061.0
2022-05-23 09:50:00,130.99,131.12,130.86,130.86,153183.0,124.2253,124.3486,124.102,124.102,153183.0
2022-05-23 09:55:00,130.87,131.06,130.87,130.97,177434.0,124.1115,124.2917,124.1115,124.2064,177434.0
2022-05-23 10:00:00,130.99,131.0,130.5,130.61,165129.0,124.2253,124.2348,123.7606,123.865,165129.0
2022-05-23 10:05:00,130.6,130.7,130.42,130.54,130320.0,123.8555,123.9503,123.6848,123.7986,130320.0
2022-05-23 10:10:00,130.53,130.89,130.48,130.89,172129.0,123.7891,124.1305,123.7417,124.1305,172129.0
2022-05-23 10:15:00,130.89,131.11,130.82,130.82,145603.0,124.1305,124.3391,124.0641,124.0641,145603.0
2022-05-23 10:20:00,130.83,130.95,130.63,130.93,151871.0,124.0736,124.1874,123.8839,124.1684,151871.0
2022-05-23 10:25:00,130.94,131.07,130.6,131.07,151456.0,124.1779,124.3012,123.8555,124.3012,151456.0
2022-05-23 10:30:00,131.07,131.09,130.85,130.92,176608.0,124.3012,124.3202,124.0926,124.1589,176608.0
2022-05-23 10:35:00,130.94,131.04,130.84,130.96,160025.0,124.1779,124.2728,124.0831,124.1969,160025.0
2022-05-23 10:40:00,130.98,131.01,130.75,130.82,98587.0,124.2159,124.2443,123.9977,124.0641,98587.0
2022-05-23 10:45:00,130.85,130.97,130.75,130.83,118984.0,124.0926,124.2064,123.9977,124.0736,118984.0
2022-05-23 10:50:00,130.82,130.93,130.55,130.75,126902.0,124.0641,124.1684,123.8081,123.9977,126902.0
2022-05-23 10:55:00,130.75,130.89,130.69,130.8,100409.0,123.9977,124.1305,123.9408,124.0451,100409.0
2022-05-23 11:00:00,130.81,131.09,130.73,131.08,163730.0,124.0546,124.3202,123.9788,124.3107,163730.0
2022-05-23 11:05:00,131.09,131.16,130.96,131.15,72989.0,124.3202,124.3866,124.1969,124.3771,72989.0
2022-05-23 11:10:00,131.16,131.23,130.98,131.21,93658.0,124.3866,124.4529,124.2159,124.434,93658.0
2022-05-23 11:15:00,131.22,131.28,131.07,131.09,111914.0,124.4435,124.5004,124.3012,124.3202,111914.0
2022-05-23 11:20:00,131.08,131.14,130.88,131.07,90289.0,124.3107,124.3676,124.121,124.3012,90289.0
2022-05-23 11:25:00,131.06,131.17,130.95,131.16,63019.0,124.2917,124.396,124.1874,124.3866,63019.0
2022-05-23 11:30:00,131.16,131.36,131.12,131.33,77513.0,124.3866,124.5762,124.3486,124.5478,77513.0
2022-05-23 11:35:00,131.36,131.37,131.23,131.29,76680.0,124.5762,124.5857,124.4529,124.5098,76680.0
2022-05-23 11:40:00,131.28,131.36,131.2,131.26,97450.0,124.5004,124.5762,124.4245,124.4814,97450.0
2022-05-23 11:45:00,131.27,131.37,131.08,131.17,69149.0,124.4909,124.5857,124.3107,124.396,69149.0
2022-05-23 11:50:00,131.21,131.26,131.15,131.23,50283.0,124.434,124.4814,124.3771,124.4529,50283.0
2022-05-23 11:55:00,131.25,131.34,131.21,131.23,46908.0,124.4719,124.5573,124.434,124.4529,46908.0
2022-05-23 12:00:00,131.26,131.36,131.22,131.35,79315.0,124.4814,124.5762,124.4435,124.5667,79315.0
2022-05-23 12:05:00,131.35,131.37,131.23,131.34,38684.0,124.5667,124.5857,124.4529,124.5573,38684.0
2022-05-23 12:10:00,131.34,131.43,131.27,131.37,42965.0,124.5573,124.6426,124.4909,124.5857,42965.0
2022-05-23 12:15:00,131.39,131.4,131.15,131.18,40822.0,124.6047,124.6142,124.3771,124.4055,40822.0
2022-05-23 12:20:00,131.17,131.29,131.16,131.25,22514.0,124.396,124.5098,124.3866,124.4719,22514.0
2022-05-23 12:25:00,131.25,131.25,131.11,131.14,30259.0,124.4719,124.4719,124.3391,124.3676,30259.0
2022-05-23 12:30:00,131.15,131.27,131.02,131.23,101851.0,124.3771,124.4909,124.2538,124.4529,101851.0
2022-05-23 12:35:00,131.24,131.34,131.18,131.34,46449.0,124.4624,124.5573,124.4055,124.5573,46449.0
2022-05-23 12:40:00,131.33,131.33,131.19,131.25,34599.0,124.5478,124.5478,124.415,124.4719,34599.0
2022-05-23 12:45:00,131.25,131.28,131.04,131.05,29337.0,124.4719,124.5004,124.2728,124.2822,29337.0
2022-05-23 12:50:00,131.06,131.06,130.86,130.96,45962.0,124.2917,124.2917,124.102,124.1969,45962.0
2022-05-23 12:55:00,130.95,131.09,130.9,131.08,47637.0,124.1874,124.3202,124.14,124.3107,47637.0
2022-05-23 13:00:00,131.08,131.18,131.0,131.03,47940.0,124.3107,124.4055,124.2348,124.2633,47940.0
2022-05-23 13:05:00,131.02,131.06,130.91,131.02,27636.0,124.2538,124.2917,124.1495,124.2538,27636.0
2022-05-23 13:10:00,131.02,131.04,130.9,131.0,28610.0,124.2538,124.2728,124.14,124.2348,28610.0
2022-05-23 13:15:00,131.0,131.0,130.56,130.66,59757.0,124.2348,124.2348,123.8175,123.9124,59757.0
2022-05-23 13:20:00,130.66,130.77,130.54,130.72,204721.0,123.9124,124.0167,123.7986,123.9693,204721.0
2022-05-23 13:25:00,130.73,130.82,130.72,130.78,44822.0,123.9788,124.0641,123.9693,124.0262,44822.0
2022-05-23 13:30:00,130.78,130.99,130.68,130.9,38105.0,124.0262,124.2253,123.9313,124.14,38105.0
2022-05-23 13:35:00,130.87,130.98,130.85,130.93,36607.0,124.1115,124.2159,124.0926,124.1684,36607.0
2022-05-23 13:40:00,130.94,131.07,130.92,131.04,27757.0,124.1779,124.3012,124.1589,124.2728,27757.0
2022-05-23 13:45:00,131.02,131.21,131.0,131.16,36172.0,124.2538,124.434,124.2348,124.3866,36172.0
2022-05-23 13:50:00,131.15,131.23,131.14,131.15,23167.0,124.3771,124.4529,124.3676,124.3771,23167.0
2022-05-23 13:55:00,131.15,131.31,131.14,131.29,29072.0,124.3771,124.5288,124.3676,124.5098,29072.0
2022-05-23 14:00:00,131.32,131.39,131.15,131.2,35667.0,124.5383,124.6047,124.3771,124.4245,35667.0
2022-05-23 14:05:00,131.2,131.27,131.11,131.24,41298.0,124.4245,124.4909,124.3391,124.4624,41298.0
2022-05-23 14:10:00,131.23,131.34,131.19,131.25,54306.0,124.4529,124.5573,124.415,124.4719,54306.0
2022-05-23 14:15:00,131.21,131.26,131.12,131.13,29656.0,124.434,124.4814,124.3486,124.3581,29656.0
2022-05-23 14:20:00,131.13,131.14,131.05,131.13,22949.0,124.3581,124.3676,124.2822,124.3581,22949.0
2022-05-23 14:25:00,131.15,131.17,131.08,131.12,41761.0,124.3771,124.396,124.3107,124.3486,41761.0
2022-05-23 14:30:00,131.13,131.14,131.0,131.08,51630.0,124.3581,124.3676,124.2348,124.3107,51630.0
2022-05-23 14:35:00,131.07,131.11,131.02,131.06,41432.0,124.3012,124.3391,124.2538,124.2917,41432.0
2022-05-23 14:40:00,131.05,131.19,130.99,131.19,33396.0,124.2822,124.415,124.2253,124.415,33396.0
2022-05-23 14:45:00,131.19,131.26,130.94,130.99,44310.0,124.415,124.4814,124.1779,124.2253,44310.0
2022-05-23 14:50:00,130.98,131.09,130.93,131.04,53822.0,124.2159,124.3202,124.1684,124.2728,53822.0
2022-05-23 14:55:00,131.05,131.05,130.87,130.89,52030.0,124.2822,124.2822,124.1115,124.1305,52030.0
2022-05-23 15:00:00,130.9,131.01,130.86,130.97,32251.0,124.14,124.2443,124.102,124.2064,32251.0
2022-05-23 15:05:00,130.98,131.02,130.86,131.01,46050.0,124.2159,124.2538,124.102,124.2443,46050.0
2022-05-23 15:10:00,131.02,131.03,130.75,130.79,89930.0,124.2538,124.2633,123.9977,124.0357,89930.0
2022-05-23 15:15:00,130.79,130.87,130.75,130.85,97673.0,124.0357,124.1115,123.9977,124.0926,97673.0
2022-05-23 15:20:00,130.86,130.91,130.64,130.72,86128.0,124.102,124.1495,123.8934,123.9693,86128.0
2022-05-23 15:25:00,130.71,130.77,130.63,130.74,71140.0,123.9598,124.0167,123.8839,123.9882,71140.0
2022-05-23 15:30:00,130.73,130.96,130.71,130.88,76921.0,123.9788,124.1969,123.9598,124.121,76921.0
2022-05-23 15:35:00,130.89,131.01,130.66,130.67,116328.0,124.1305,124.2443,123.9124,123.9219,116328.0
2022-05-23 15:40:00,130.67,130.75,130.52,130.6,125541.0,123.9219,123.9977,123.7796,123.8555,125541.0
2022-05-23 15:45:00,130.6,130.6,130.38,130.44,141595.0,123.8555,123.8555,123.6468,123.7037,141595.0
2022-05-23 15:50:00,130.45,130.8,130.45,130.55,349617.0,123.7132,124.0451,123.7132,123.8081,349617.0
2022-05-23 15:55:00,130.55,130.99,130.48,130.95,586480.0,123.8081,124.2253,123.7417,124.1874,586480.0
2022-05-24 09:30:00,130.53,131.02,130.43,130.69,288806.0,123.7891,124.2538,123.6943,123.9408,288806.0
2022-05-24 09:35:00,130.67,130.82,130.49,130.49,135382.0,123.9219,124.0641,123.7512,123.7512,135382.0
2022-05-24 09:40:00,130.48,130.61,130.31,130.53,126550.0,123.7417,123.865,123.5805,123.7891,126550.0
2022-05-24 09:45:00,130.52,130.94,130.46,130.67,109882.0,123.7796,124.1779,123.7227,123.9219,109882.0
2022-05-24 09:50:00,130.66,130.95,130.66,130.78,124430.0,123.9124,124.1874,123.9124,124.0262,124430.0
2022-05-24 09:55:00,130.77,130.97,130.76,130.9,102373.0,124.0167,124.2064,124.0072,124.14,102373.0
2022-05-24 10:00:00,130.91,131.09,130.88,130.94,107508.0,124.1495,124.3202,124.121,124.1779,107508.0
2022-05-24 10:05:00,130.95,131.12,130.73,130.85,140593.0,124.1874,124.3486,123.9788,124.0926,140593.0
2022-05-24 10:10:00,130.85,130.94,130.61,130.63,123624.0,124.0926,124.1779,123.865,123.8839,123624.0
2022-05-24 10:15:00,130.64,130.64,130.12,130.23,154000.0,123.8934,123.8934,123.4003,123.5046,154000.0
2022-05-24 10:20:00,130.22,130.47,130.2,130.34,83839.0,123.4951,123.7322,123.4761,123.6089,83839.0
2022-05-24 10:25:00,130.36,130.51,130.26,130.5,103357.0,123.6279,123.7701,123.533,123.7606,103357.0
2022-05-24 10:30:00,130.5,130.51,130.22,130.26,101189.0,123.7606,123.7701,123.4951,123.533,101189.0
2022-05-24 10:35:00,130.25,130.44,130.25,130.39,91801.0,123.5236,123.7037,123.5236,123.6563,91801.0
2022-05-24 10:40:00,130.37,130.55,130.2,130.2,83844.0,123.6374,123.8081,123.4761,123.4761,83844.0
2022-05-24 10:45:00,130.2,130.35,130.02,130.05,58697.0,123.4761,123.6184,123.3054,123.3339,58697.0
2022-05-24 10:50:00,130.08,130.11,129.93,130.02,56925.0,123.3623,123.3908,123.2201,123.3054,56925.0
2022-05-24 10:55:00,130.03,130.15,129.93,130.15,69252.0,123.3149,123.4287,123.2201,123.4287,69252.0
2022-05-24 11:00:00,130.13,130.29,130.08,130.14,65129.0,123.4097,123.5615,123.3623,123.4192,65129.0
2022-05-24 11:05:00,130.11,130.26,130.11,130.24,79692.0,123.3908,123.533,123.3908,123.5141,79692.0
2022-05-24 11:10:00,130.23,130.25,130.04,130.09,55282.0,123.5046,123.5236,123.3244,123.3718,55282.0
2022-05-24 11:15:00,130.09,130.22,129.9,129.91,62509.0,123.3718,123.4951,123.1916,123.2011,62509.0
2022-05-24 11:20:00,129.92,129.92,129.7,129.83,52013.0,123.2106,123.2106,123.002,123.1252,52013.0
2022-05-24 11:25:00,129.81,130.02,129.81,130.02,51918.0,123.1063,123.3054,123.1063,123.3054,51918.0
2022-05-24 11:30:00,130.02,130.14,129.97,130.11,79071.0,123.3054,123.4192,123.258,123.3908,79071.0
2022-05-24 11:35:00,130.1,130.18,130.02,130.15,63968.0,123.3813,123.4572,123.3054,123.4287,63968.0
2022-05-24 11:40:00,130.14,130.4,130.13,130.36,74711.0,123.4192,123.6658,123.4097,123.6279,74711.0
2022-05-24 11:45:00,130.36,130.55,130.36,130.5,91486.0,123.6279,123.8081,123.6279,123.7606,91486.0
2022-05-24 11:50:00,130.52,130.53,130.36,130.37,71498.0,123.7796,123.7891,123.6279,123.6374,71498.0
2022-05-24 11:55:00,130.38,130.67,130.38,130.5,58570.0,123.6468,123.9219,123.6468,123.7606,58570.0
2022-05-24 12:00:00,130.49,130.53,130.33,130.4,65708.0,123.7512,123.7891,123.5994,123.6658,65708.0
2022-05-24 12:05:00,130.4,130.49,130.3,130.49,52329.0,123.6658,123.7512,123.571,123.7512,52329.0
2022-05-24 12:10:00,130.48,130.6,130.4,130.51,64026.0,123.7417,123.8555,123.6658,123.7701,64026.0
2022-05-24 12:15:00,130.53,130.75,130.45,130.53,109714.0,123.7891,123.9977,123.7132,123.7891,109714.0
2022-05-24 12:20:00,130.51,130.52,130.37,130.4,48517.0,123.7701,123.7796,123.6374,123.6658,48517.0
2022-05-24 12:25:00,130.41,130.48,130.23,130.24,63709.0,123.6753,123.7417,123.5046,123.5141,63709.0
2022-05-24 12:30:00,130.24,130.29,130.1,130.12,47872.0,123.5141,123.5615,123.3813,123.4003,47872.0
2022-05-24 12:35:00,130.13,130.14,129.88,129.94,54817.0,123.4097,123.4192,123.1727,123.2296,54817.0
2022-05-24 12:40:00,129.94,129.97,129.88,129.91,37220.0,123.2296,123.258,123.1727,123.2011,37220.0
2022-05-24 12:45:00,129.91,130.1,129.9,130.08,39865.0,123.2011,123.3813,123.1916,123.3623,39865.0
2022-05-24 12:50:00,130.1,130.22,130.08,130.21,33194.0,123.3813,123.4951,123.3623,123.4856,33194.0
2022-05-24 12:55:00,130.22,130.41,130.2,130.22,35371.0,123.4951,123.6753,123.4761,123.4951,35371.0
2022-05-24 13:00:00,130.22,130.22,129.84,129.85,34007.0,123.4951,123.4951,123.1347,123.1442,34007.0
2022-05-24 13:05:00,129.86,130.03,129.85,129.89,34330.0,123.1537,123.3149,123.1442,123.1821,34330.0
2022-05-24 13:10:00,129.87,129.97,129.84,129.92,142018.0,123.1632,123.258,123.1347,123.2106,142018.0
2022-05-24 13:15:00,129.92,130.1,129.88,130.0,61834.0,123.2106,123.3813,123.1727,123.2865,61834.0
2022-05-24 13:20:00,130.01,130.07,129.92,130.0,39367.0,123.2959,123.3528,123.2106,123.2865,39367.0
2022-05-24 13:25:00,130.0,130.23,129.96,130.21,38307.0,123.2865,123.5046,123.2485,123.4856,38307.0
2022-05-24 13:30:00,130.21,130.21,129.95,130.05,45888.0,123.4856,123.4856,123.239,123.3339,45888.0
2022-05-24 13:35:00,130.06,130.3,130.02,130.28,46088.0,123.3434,123.571,123.3054,123.552,46088.0
2022-05-24 13:40:00,130.29,130.52,130.29,130.4,64042.0,123.5615,123.7796,123.5615,123.6658,64042.0
2022-05-24 13:45:00,130.4,130.52,130.3,130.39,57456.0,123.6658,123.7796,123.571,123.6563,57456.0
2022-05-24 13:50:00,130.39,130.51,130.36,130.47,45504.0,123.6563,123.7701,123.6279,123.7322,45504.0
2022-05-24 13:55:00,130.47,130.57,130.44,130.49,62459.0,123.7322,123.827,123.7037,123.7512,62459.0
2022-05-24 14:00:00,130.5,130.56,130.4,130.4,57996.0,123.7606,123.8175,123.6658,123.6658,57996.0
2022-05-24 14:05:00,130.41,130.72,130.4,130.65,92693.0,123.6753,123.9693,123.6658,123.9029,92693.0
2022-05-24 14:10:00,130.65,130.93,130.65,130.76,83991.0,123.9029,124.1684,123.9029,124.0072,83991.0
2022-05-24 14:15:00,130.77,130.78,130.46,130.52,68537.0,124.0167,124.0262,123.7227,123.7796,68537.0
2022-05-24 14:20:00,130.51,130.82,130.44,130.81,76518.0,123.7701,124.0641,123.7037,124.0546,76518.0
2022-05-24 14:25:00,130.82,130.91,130.76,130.76,46744.0,124.0641,124.1495,124.0072,124.0072,46744.0
2022-05-24 14:30:00,130.75,130.98,130.71,130.97,41451.0,123.9977,124.2159,123.9598,124.2064,41451.0
2022-05-24 14:35:00,130.97,131.09,130.9,131.02,63254.0,124.2064,124.3202,124.14,124.2538,63254.0
2022-05-24 14:40:00,131.01,131.06,130.66,130.68,54140.0,124.2443,124.2917,123.9124,123.9313,54140.0
2022-05-24 14:45:00,130.69,130.71,130.4,130.5,81929.0,123.9408,123.9598,123.6658,123.7606,81929.0
2022-05-24 14:50:00,130.5,130.51,130.3,130.34,57281.0,123.7606,123.7701,123.571,123.6089,57281.0
2022-05-24 14:55:00,130.35,130.45,130.24,130.4,110949.0,123.6184,123.7132,123.5141,123.6658,110949.0
2022-05-24 15:00:00,130.39,130.76,130.36,130.72,89368.0,123.6563,124.0072,123.6279,123.9693,89368.0
2022-05-24 15:05:00,130.69,130.87,130.69,130.8,81139.0,123.9408,124.1115,123.9408,124.0451,81139.0
2022-05-24 15:10:00,130.8,131.02,130.8,130.89,86846.0,124.0451,124.2538,124.0451,124.1305,86846.0
2022-05-24 15:15:00,130.92,130.96,130.77,130.83,78146.0,124.1589,124.1969,124.0167,124.0736,78146.0
2022-05-24 15:20:00,130.83,130.89,130.66,130.78,119284.0,124.0736,124.1305,123.9124,124.0262,119284.0
2022-05-24 15:25:00,130.79,130.91,130.69,130.89,79755.0,124.0357,124.1495,123.9408,124.1305,79755.0
2022-05-24 15:30:00,130.9,130.98,130.85,130.95,101047.0,124.14,124.2159,124.0926,124.1874,101047.0
2022-05-24 15:35:00,130.96,131.53,130.96,131.37,328235.0,124.1969,124.7374,124.1969,124.5857,328235.0
2022-05-24 15:40:00,131.38,131.48,131.21,131.23,153628.0,124.5952,124.69,124.434,124.4529,153628.0
2022-05-24 15:45:00,131.23,131.5,131.2,131.32,192311.0,124.4529,124.709,124.4245,124.5383,192311.0
2022-05-24 15:50:00,131.34,131.43,131.02,131.05,251598.0,124.5573,124.6426,124.2538,124.2822,251598.0
2022-05-24 15:55:00,131.04,131.37,130.97,131.31,525587.0,124.2728,124.5857,124.2064,124.5288,525587.0
2022-05-25 09:30:00,131.22,131.35,130.78,131.25,192094.0,124.4435,124.5667,124.0262,124.4719,192094.0
2022-05-25 09:35:00,131.26,131.63,131.23,131.55,85124.0,124.4814,124.8323,124.4529,124.7564,85124.0
2022-05-25 09:40:00,131.56,131.61,131.16,131.25,82963.0,124.7659,124.8133,124.3866,124.4719,82963.0
2022-05-25 09:45:00,131.26,131.49,131.2,131.37,88457.0,124.4814,124.6995,124.4245,124.5857,88457.0
2022-05-25 09:50:00,131.41,131.6,131.38,131.58,82002.0,124.6236,124.8038,124.5952,124.7849,82002.0
2022-05-25 09:55:00,131.61,131.74,131.44,131.46,102532.0,124.8133,124.9366,124.6521,124.6711,102532.0
2022-05-25 10:00:00,131.49,131.75,131.35,131.62,111260.0,124.6995,124.9461,124.5667,124.8228,111260.0
2022-05-25 10:05:00,131.62,131.66,131.5,131.59,79350.0,124.8228,124.8607,124.709,124.7943,79350.0
2022-05-25 10:10:00,131.59,131.61,131.29,131.45,76684.0,124.7943,124.8133,124.5098,124.6616,76684.0
2022-05-25 10:15:00,131.45,131.76,131.42,131.67,111167.0,124.6616,124.9556,124.6331,124.8702,111167.0
2022-05-25 10:20:00,131.67,131.86,131.62,131.82,186236.0,124.8702,125.0504,124.8228,125.0125,186236.0
2022-05-25 10:25:00,131.84,131.92,131.74,131.77,61714.0,125.0314,125.1073,124.9366,124.9651,61714.0
2022-05-25 10:30:00,131.76,131.93,131.71,131.91,76717.0,124.9556,125.1168,124.9082,125.0978,76717.0
2022-05-25 10:35:00,131.92,132.13,131.88,132.06,76369.0,125.1073,125.3065,125.0694,125.2401,76369.0
2022-05-25 10:40:00,132.06,132.08,131.83,131.93,78710.0,125.2401,125.259,125.022,125.1168,78710.0
2022-05-25 10:45:00,131.93,131.94,131.69,131.77,54605.0,125.1168,125.1263,124.8892,124.9651,54605.0
2022-05-25 10:50:00,131.77,131.84,131.65,131.67,62013.0,124.9651,125.0314,124.8513,124.8702,62013.0
2022-05-25 10:55:00,131.68,131.86,131.67,131.8,71725.0,124.8797,125.0504,124.8702,124.9935,71725.0
2022-05-25 11:00:00,131.8,131.81,131.49,131.59,75296.0,124.9935,125.003,124.6995,124.7943,75296.0
2022-05-25 11:05:00,131.58,131.66,131.45,131.54,63437.0,124.7849,124.8607,124.6616,124.7469,63437.0
2022-05-25 11:10:00,131.53,131.56,131.41,131.42,89677.0,124.7374,124.7659,124.6236,124.6331,89677.0
2022-05-25 11:15:00,131.43,131.57,131.43,131.55,155712.0,124.6426,124.7754,124.6426,124.7564,155712.0
2022-05-25 11:20:00,131.54,131.57,131.42,131.52,150523.0,124.7469,124.7754,124.6331,124.728,150523.0
2022-05-25 11:25:00,131.51,131.53,131.42,131.43,67455.0,124.7185,124.7374,124.6331,124.6426,67455.0
2022-05-25 11:30:00,131.42,131.42,131.18,131.21,58555.0,124.6331,124.6331,124.4055,124.434,58555.0
2022-05-25 11:35:00,131.22,131.25,130.77,130.82,78750.0,124.4435,124.4719,124.0167,124.0641,78750.0
2022-05-25 11:40:00,130.81,130.99,130.78,130.95,65772.0,124.0546,124.2253,124.0262,124.1874,65772.0
2022-05-25 11:45:00,130.93,131.01,130.84,130.93,23828.0,124.1684,124.2443,124.0831,124.1684,23828.0
2022-05-25 11:50:00,130.92,130.98,130.86,130.9,47236.0,124.1589,124.2159,124.102,124.14,47236.0
2022-05-25 11:55:00,130.9,130.92,130.81,130.84,50311.0,124.14,124.1589,124.0546,124.0831,50311.0
2022-05-25 12:00:00,130.84,131.0,130.84,130.92,31006.0,124.0831,124.2348,124.0831,124.1589,31006.0
2022-05-25 12:05:00,130.91,130.96,130.67,130.72,81829.0,124.1495,124.1969,123.9219,123.9693,81829.0
2022-05-25 12:10:00,130.72,130.78,130.55,130.7,58108.0,123.9693,124.0262,123.8081,123.9503,58108.0
2022-05-25 12:15:00,130.69,130.72,130.52,130.58,26673.0,123.9408,123.9693,123.7796,123.8365,26673.0
2022-05-25 12:20:00,130.58,130.58,130.43,130.43,46222.0,123.8365,123.8365,123.6943,123.6943,46222.0
2022-05-25 12:25:00,130.43,130.52,130.35,130.51,41516.0,123.6943,123.7796,123.6184,123.7701,41516.0
2022-05-25 12:30:00,130.52,130.57,130.44,130.49,37218.0,123.7796,123.827,123.7037,123.7512,37218.0
2022-05-25 12:35:00,130.49,130.51,130.31,130.42,33933.0,123.7512,123.7701,123.5805,123.6848,33933.0
2022-05-25 12:40:00,130.42,130.51,130.42,130.5,30337.0,123.6848,123.7701,123.6848,123.7606,30337.0
2022-05-25 12:45:00,130.51,130.57,130.49,130.53,33484.0,123.7701,123.827,123.7512,123.7891,33484.0
2022-05-25 12:50:00,130.49,130.52,130.42,130.5,24895.0,123.7512,123.7796,123.6848,123.7606,24895.0
2022-05-25 12:55:00,130.49,130.63,130.44,130.62,37273.0,123.7512,123.8839,123.7037,123.8744,37273.0
2022-05-25 13:00:00,130.61,130.64,130.53,130.64,36178.0,123.865,123.8934,123.7891,123.8934,36178.0
2022-05-25 13:05:00,130.64,130.69,130.54,130.61,38672.0,123.8934,123.9408,123.7986,123.865,38672.0
2022-05-25 13:10:00,130.61,130.64,130.34,130.42,41575.0,123.865,123.8934,123.6089,123.6848,41575.0
2022-05-25 13:15:00,130.42,130.56,130.42,130.47,38502.0,123.6848,123.8175,123.6848,123.7322,38502.0
2022-05-25 13:20:00,130.47,130.5,130.33,130.41,41096.0,123.7322,123.7606,123.5994,123.6753,41096.0
2022-05-25 13:25:00,130.42,130.58,130.35,130.55,78834.0,123.6848,123.8365,123.6184,123.8081,78834.0
2022-05-25 13:30:00,130.53,130.65,130.51,130.59,33324.0,123.7891,123.9029,123.7701,123.846,33324.0
2022-05-25 13:35:00,130.58,130.7,130.56,130.57,59425.0,123.8365,123.9503,123.8175,123.827,59425.0
2022-05-25 13:40:00,130.58,130.71,130.56,130.71,61482.0,123.8365,123.9598,123.8175,123.9598,61482.0
2022-05-25 13:45:00,130.7,130.76,130.66,130.76,51118.0,123.9503,124.0072,123.9124,124.0072,51118.0
2022-05-25 13:50:00,130.75,130.76,130.6,130.63,74864.0,123.9977,124.0072,123.8555,123.8839,74864.0
2022-05-25 13:55:00,130.63,130.66,130.56,130.56,53288.0,123.8839,123.9124,123.8175,123.8175,53288.0
2022-05-25 14:00:00,130.58,131.03,130.47,130.76,278615.0,123.8365,124.2633,123.7322,124.0072,278615.0
2022-05-25 14:05:00,130.77,130.87,130.04,130.35,183622.0,124.0167,124.1115,123.3244,123.6184,183622.0
2022-05-25 14:10:00,130.36,130.69,130.26,130.43,199508.0,123.6279,123.9408,123.533,123.6943,199508.0
2022-05-25 14:15:00,130.45,130.84,130.41,130.59,166380.0,123.7132,124.0831,123.6753,123.846,166380.0
2022-05-25 14:20:00,130.59,130.75,130.51,130.68,105303.0,123.846,123.9977,123.7701,123.9313,105303.0
2022-05-25 14:25:00,130.67,131.02,130.65,130.95,138913.0,123.9219,124.2538,123.9029,124.1874,138913.0
2022-05-25 14:30:00,130.96,131.07,130.81,130.93,107357.0,124.1969,124.3012,124.0546,124.1684,107357.0
2022-05-25 14:35:00,130.92,130.94,130.69,130.71,120716.0,124.1589,124.1779,123.9408,123.9598,120716.0
2022-05-25 14:40:00,130.72,131.05,130.69,130.82,167515.0,123.9693,124.2822,123.9408,124.0641,167515.0
2022-05-25 14:45:00,130.81,130.95,130.76,130.88,90739.0,124.0546,124.1874,124.0072,124.121,90739.0
2022-05-25 14:50:00,130.88,131.12,130.86,131.05,91092.0,124.121,124.3486,124.102,124.2822,91092.0
2022-05-25 14:55:00,131.05,131.12,130.98,131.06,96646.0,124.2822,124.3486,124.2159,124.2917,96646.0
2022-05-25 15:00:00,131.07,131.55,131.02,131.47,201370.0,124.3012,124.7564,124.2538,124.6805,201370.0
2022-05-25 15:05:00,131.47,131.62,131.39,131.6,97875.0,124.6805,124.8228,124.6047,124.8038,97875.0
2022-05-25 15:10:00,131.6,131.71,131.57,131.67,114276.0,124.8038,124.9082,124.7754,124.8702,114276.0
2022-05-25 15:15:00,131.68,131.69,131.48,131.49,189332.0,124.8797,124.8892,124.69,124.6995,189332.0
2022-05-25 15:20:00,131.49,131.58,131.35,131.46,91413.0,124.6995,124.7849,124.5667,124.6711,91413.0
2022-05-25 15:25:00,131.46,131.55,131.4,131.44,97532.0,124.6711,124.7564,124.6142,124.6521,97532.0
2022-05-25 15:30:00,131.45,131.58,131.37,131.41,101690.0,124.6616,124.7849,124.5857,124.6236,101690.0
2022-05-25 15:35:00,131.41,131.41,131.22,131.27,89602.0,124.6236,124.6236,124.4435,124.4909,89602.0
2022-05-25 15:40:00,131.26,131.45,131.15,131.43,101391.0,124.4814,124.6616,124.3771,124.6426,101391.0
2022-05-25 15:45:00,131.42,131.43,131.22,131.32,126651.0,124.6331,124.6426,124.4435,124.5383,126651.0
2022-05-25 15:50:00,131.32,131.32,131.01,131.24,312402.0,124.5383,124.5383,124.2443,124.4624,312402.0
2022-05-25 15:55:00,131.24,131.4,131.15,131.27,382864.0,124.4624,124.6142,124.3771,124.4909,382864.0
2022-05-26 09:30:00,131.6,131.65,131.22,131.51,175488.0,124.8038,124.8513,124.4435,124.7185,175488.0
2022-05-26 09:35:00,131.54,131.95,131.4,131.94,179376.0,124.7469,125.1358,124.6142,125.1263,179376.0
2022-05-26 09:40:00,131.95,132.2,131.7,131.98,104921.0,125.1358,125.3728,124.8987,125.1642,104921.0
2022-05-26 09:45:00,131.99,131.99,131.6,131.71,98535.0,125.1737,125.1737,124.8038,124.9082,98535.0
2022-05-26 09:50:00,131.71,131.88,131.68,131.82,100513.0,124.9082,125.0694,124.8797,125.0125,100513.0
2022-05-26 09:55:00,131.81,131.98,131.81,131.82,47150.0,125.003,125.1642,125.003,125.0125,47150.0
2022-05-26 10:00:00,131.83,131.98,131.77,131.95,83121.0,125.022,125.1642,124.9651,125.1358,83121.0
2022-05-26 10:05:00,131.94,132.02,131.82,131.85,69264.0,125.1263,125.2021,125.0125,125.0409,69264.0
2022-05-26 10:10:00,131.84,131.84,131.68,131.78,82280.0,125.0314,125.0314,124.8797,124.9745,82280.0
2022-05-26 10:15:00,131.79,131.91,131.79,131.82,61553.0,124.984,125.0978,124.984,125.0125,61553.0
2022-05-26 10:20:00,131.83,131.83,131.61,131.78,97678.0,125.022,125.022,124.8133,124.9745,97678.0
2022-05-26 10:25:00,131.78,131.86,131.73,131.8,89702.0,124.9745,125.0504,124.9271,124.9935,89702.0
2022-05-26 10:30:00,131.81,131.88,131.69,131.71,116061.0,125.003,125.0694,124.8892,124.9082,116061.0
2022-05-26 10:35:00,131.74,131.93,131.74,131.92,76496.0,124.9366,125.1168,124.9366,125.1073,76496.0
2022-05-26 10:40:00,131.91,132.02,131.91,131.92,62179.0,125.0978,125.2021,125.0978,125.1073,62179.0
2022-05-26 10:45:00,131.92,131.94,131.78,131.85,78113.0,125.1073,125.1263,124.9745,125.0409,78113.0
2022-05-26 10:50:00,131.86,132.02,131.81,131.92,72653.0,125.0504,125.2021,125.003,125.1073,72653.0
2022-05-26 10:55:00,131.92,131.98,131.83,131.9,92265.0,125.1073,125.1642,125.022,125.0883,92265.0
2022-05-26 11:00:00,131.9,132.0,131.82,131.96,62080.0,125.0883,125.1832,125.0125,125.1452,62080.0
2022-05-26 11:05:00,131.97,131.97,131.91,131.96,39395.0,125.1547,125.1547,125.0978,125.1452,39395.0
2022-05-26 11:10:00,131.96,131.97,131.85,131.89,94010.0,125.1452,125.1547,125.0409,125.0789,94010.0
2022-05-26 11:15:00,131.9,131.93,131.77,131.84,35938.0,125.0883,125.1168,124.9651,125.0314,35938.0
2022-05-26 11:20:00,131.84,131.9,131.81,131.82,43714.0,125.0314,125.0883,125.003,125.0125,43714.0
2022-05-26 11:25:00,131.82,131.88,131.63,131.68,56941.0,125.0125,125.0694,124.8323,124.8797,56941.0
2022-05-26 11:30:00,131.7,131.82,131.66,131.68,74012.0,124.8987,125.0125,124.8607,124.8797,74012.0
2022-05-26 11:35:00,131.67,131.68,131.56,131.65,72231.0,124.8702,124.8797,124.7659,124.8513,72231.0
2022-05-26 11:40:00,131.65,131.7,131.61,131.66,64099.0,124.8513,124.8987,124.8133,124.8607,64099.0
2022-05-26 11:45:00,131.68,131.68,131.45,131.52,37517.0,124.8797,124.8797,124.6616,124.728,37517.0
2022-05-26 11:50:00,131.51,131.51,131.35,131.44,85963.0,124.7185,124.7185,124.5667,124.6521,85963.0
2022-05-26 11:55:00,131.45,131.58,131.44,131.47,49890.0,124.6616,124.7849,124.6521,124.6805,49890.0
2022-05-26 12:00:00,131.47,131.61,131.46,131.6,48282.0,124.6805,124.8133,124.6711,124.8038,48282.0
2022-05-26 12:05:00,131.6,131.61,131.42,131.46,146739.0,124.8038,124.8133,124.6331,124.6711,146739.0
2022-05-26 12:10:00,131.46,131.58,131.46,131.48,65160.0,124.6711,124.7849,124.6711,124.69,65160.0
2022-05-26 12:15:00,131.48,131.48,131.3,131.31,71038.0,124.69,124.69,124.5193,124.5288,71038.0
2022-05-26 12:20:00,131.3,131.43,131.29,131.36,111858.0,124.5193,124.6426,124.5098,124.5762,111858.0
2022-05-26 12:25:00,131.36,131.5,131.34,131.49,115070.0,124.5762,124.709,124.5573,124.6995,115070.0
2022-05-26 12:30:00,131.51,131.6,131.5,131.56,74401.0,124.7185,124.8038,124.709,124.7659,74401.0
2022-05-26 12:35:00,131.57,131.62,131.52,131.58,31019.0,124.7754,124.8228,124.728,124.7849,31019.0
2022-05-26 12:40:00,131.58,131.58,131.51,131.51,39913.0,124.7849,124.7849,124.7185,124.7185,39913.0
2022-05-26 12:45:00,131.52,131.53,131.44,131.49,69077.0,124.728,124.7374,124.6521,124.6995,69077.0
2022-05-26 12:50:00,131.49,131.6,131.46,131.58,71648.0,124.6995,124.8038,124.6711,124.7849,71648.0
2022-05-26 12:55:00,131.6,131.83,131.6,131.81,54033.0,124.8038,125.022,124.8038,125.003,54033.0
2022-05-26 13:00:00,131.8,131.93,131.78,131.93,45740.0,124.9935,125.1168,124.9745,125.1168,45740.0
2022-05-26 13:05:00,131.92,132.01,131.88,132.01,40551.0,125.1073,125.1927,125.0694,125.1927,40551.0
2022-05-26 13:10:00,132.02,132.06,131.9,131.98,144411.0,125.2021,125.2401,125.0883,125.1642,144411.0
2022-05-26 13:15:00,131.98,132.0,131.93,131.96,59096.0,125.1642,125.1832,125.1168,125.1452,59096.0
2022-05-26 13:20:00,131.96,131.99,131.86,131.87,128013.0,125.1452,125.1737,125.0504,125.0599,128013.0
2022-05-26 13:25:00,131.86,132.03,131.84,131.88,87913.0,125.0504,125.2116,125.0314,125.0694,87913.0
2022-05-26 13:30:00,131.87,131.97,131.86,131.95,37910.0,125.0599,125.1547,125.0504,125.1358,37910.0
2022-05-26 13:35:00,131.95,131.98,131.9,131.92,53451.0,125.1358,125.1642,125.0883,125.1073,53451.0
2022-05-26 13:40:00,131.92,132.0,131.92,131.98,33722.0,125.1073,125.1832,125.1073,125.1642,33722.0
2022-05-26 13:45:00,131.98,131.99,131.92,131.97,109152.0,125.1642,125.1737,125.1073,125.1547,109152.0
2022-05-26 13:50:00,131.97,131.98,131.85,131.86,50944.0,125.1547,125.1642,125.0409,125.0504,50944.0
2022-05-26 13:55:00,131.86,131.93,131.8,131.89,66678.0,125.0504,125.1168,124.9935,125.0789,66678.0
2022-05-26 14:00:00,131.88,131.96,131.88,131.96,69303.0,125.0694,125.1452,125.0694,125.1452,69303.0
2022-05-26 14:05:00,131.98,132.0,131.86,131.93,75171.0,125.1642,125.1832,125.0504,125.1168,75171.0
2022-05-26 14:10:00,131.93,131.96,131.86,131.94,35998.0,125.1168,125.1452,125.0504,125.1263,35998.0
2022-05-26 14:15:00,131.94,132.0,131.89,131.9,43608.0,125.1263,125.1832,125.0789,125.0883,43608.0
2022-05-26 14:20:00,131.91,132.13,131.91,132.13,63553.0,125.0978,125.3065,125.0978,125.3065,63553.0
2022-05-26 14:25:00,132.12,132.14,132.02,132.04,134831.0,125.297,125.3159,125.2021,125.2211,134831.0
2022-05-26 14:30:00,132.02,132.05,131.96,131.97,23062.0,125.2021,125.2306,125.1452,125.1547,23062.0
2022-05-26 14:35:00,131.97,131.98,131.87,131.93,44780.0,125.1547,125.1642,125.0599,125.1168,44780.0
2022-05-26 14:40:00,131.93,132.11,131.88,132.05,54652.0,125.1168,125.2875,125.0694,125.2306,54652.0
2022-05-26 14:45:00,132.06,132.1,132.0,132.04,43251.0,125.2401,125.278,125.1832,125.2211,43251.0
2022-05-26 14:50:00,132.03,132.12,132.02,132.05,45624.0,125.2116,125.297,125.2021,125.2306,45624.0
2022-05-26 14:55:00,132.05,132.12,132.04,132.04,202677.0,125.2306,125.297,125.2211,125.2211,202677.0
2022-05-26 15:00:00,132.03,132.05,131.84,131.87,185408.0,125.2116,125.2306,125.0314,125.0599,185408.0
2022-05-26 15:05:00,131.87,132.11,131.86,132.07,91758.0,125.0599,125.2875,125.0504,125.2496,91758.0
2022-05-26 15:10:00,132.07,132.09,131.99,132.03,299641.0,125.2496,125.2685,125.1737,125.2116,299641.0
2022-05-26 15:15:00,132.03,132.07,131.85,131.92,212117.0,125.2116,125.2496,125.0409,125.1073,212117.0
2022-05-26 15:20:00,131.93,131.94,131.75,131.8,79470.0,125.1168,125.1263,124.9461,124.9935,79470.0
2022-05-26 15:25:00,131.8,131.99,131.76,131.92,123957.0,124.9935,125.1737,124.9556,125.1073,123957.0
2022-05-26 15:30:00,131.91,131.98,131.81,131.94,144926.0,125.0978,125.1642,125.003,125.1263,144926.0
2022-05-26 15:35:00,131.94,132.01,131.81,131.97,254805.0,125.1263,125.1927,125.003,125.1547,254805.0
2022-05-26 15:40:00,131.97,132.12,131.93,132.12,123898.0,125.1547,125.297,125.1168,125.297,123898.0
2022-05-26 15:45:00,132.12,132.26,132.07,132.23,207753.0,125.297,125.4297,125.2496,125.4013,207753.0
2022-05-26 15:50:00,132.24,132.33,131.86,131.87,376949.0,125.4108,125.4961,125.0504,125.0599,376949.0
2022-05-26 15:55:00,131.88,131.89,131.68,131.8,497058.0,125.0694,125.0789,124.8797,124.9935,497058.0
2022-05-27 09:30:00,131.93,132.09,131.51,131.82,207697.0,125.1168,125.2685,124.7185,125.0125,207697.0
2022-05-27 09:35:00,131.82,132.2,131.7,132.17,200532.0,125.0125,125.3728,124.8987,125.3444,200532.0
2022-05-27 09:40:00,132.2,132.28,132.03,132.28,202331.0,125.3728,125.4487,125.2116,125.4487,202331.0
2022-05-27 09:45:00,132.28,132.52,132.11,132.45,113171.0,125.4487,125.6763,125.2875,125.6099,113171.0
2022-05-27 09:50:00,132.44,132.82,132.33,132.82,273634.0,125.6005,125.9608,125.4961,125.9608,273634.0
2022-05-27 09:55:00,132.81,132.95,132.77,132.86,140257.0,125.9513,126.0841,125.9134,125.9988,140257.0
2022-05-27 10:00:00,132.85,133.08,132.78,133.0,172387.0,125.9893,126.2074,125.9229,126.1315,172387.0
2022-05-27 10:05:00,133.0,133.01,132.77,132.79,112855.0,126.1315,126.141,125.9134,125.9324,112855.0
2022-05-27 10:10:00,132.79,132.84,132.68,132.75,168755.0,125.9324,125.9798,125.8281,125.8944,168755.0
2022-05-27 10:15:00,132.75,132.84,132.68,132.83,103010.0,125.8944,125.9798,125.8281,125.9703,103010.0
2022-05-27 10:20:00,132.83,133.1,132.79,133.03,95198.0,125.9703,126.2264,125.9324,126.16,95198.0
2022-05-27 10:25:00,133.05,133.09,132.9,132.92,110488.0,126.179,126.2169,126.0367,126.0557,110488.0
2022-05-27 10:30:00,132.95,133.06,132.87,132.88,74948.0,126.0841,126.1884,126.0082,126.0177,74948.0
2022-05-27 10:35:00,132.87,132.96,132.79,132.88,118822.0,126.0082,126.0936,125.9324,126.0177,118822.0
2022-05-27 10:40:00,132.88,132.89,132.73,132.79,140348.0,126.0177,126.0272,125.8755,125.9324,140348.0
2022-05-27 10:45:00,132.79,132.98,132.74,132.95,101690.0,125.9324,126.1126,125.885,126.0841,101690.0
2022-05-27 10:50:00,132.95,133.0,132.85,132.87,140192.0,126.0841,126.1315,125.9893,126.0082,140192.0
2022-05-27 10:55:00,132.88,132.93,132.79,132.86,81454.0,126.0177,126.0651,125.9324,125.9988,81454.0
2022-05-27 11:00:00,132.88,132.95,132.79,132.89,155419.0,126.0177,126.0841,125.9324,126.0272,155419.0
2022-05-27 11:05:00,132.87,132.93,132.82,132.93,65813.0,126.0082,126.0651,125.9608,126.0651,65813.0
2022-05-27 11:10:00,132.94,133.09,132.86,133.06,59066.0,126.0746,126.2169,125.9988,126.1884,59066.0
2022-05-27 11:15:00,133.07,133.16,133.05,133.1,107813.0,126.1979,126.2833,126.179,126.2264,107813.0
2022-05-27 11:20:00,133.1,133.11,133.01,133.03,77505.0,126.2264,126.2359,126.141,126.16,77505.0
2022-05-27 11:25:00,133.03,133.08,132.96,132.96,74413.0,126.16,126.2074,126.0936,126.0936,74413.0
2022-05-27 11:30:00,132.97,133.08,132.93,133.04,80025.0,126.1031,126.2074,126.0651,126.1695,80025.0
2022-05-27 11:35:00,133.03,133.11,132.95,132.97,87027.0,126.16,126.2359,126.0841,126.1031,87027.0
2022-05-27 11:40:00,132.97,133.11,132.94,133.04,57481.0,126.1031,126.2359,126.0746,126.1695,57481.0
2022-05-27 11:45:00,133.05,133.08,133.0,133.06,143305.0,126.179,126.2074,126.1315,126.1884,143305.0
2022-05-27 11:50:00,133.06,133.1,132.99,133.04,100393.0,126.1884,126.2264,126.122,126.1695,100393.0
2022-05-27 11:55:00,133.03,133.1,133.02,133.09,58082.0,126.16,126.2264,126.1505,126.2169,58082.0
2022-05-27 12:00:00,133.09,133.16,133.07,133.1,323426.0,126.2169,126.2833,126.1979,126.2264,323426.0
2022-05-27 12:05:00,133.09,133.14,133.02,133.13,87548.0,126.2169,126.2643,126.1505,126.2548,87548.0
2022-05-27 12:10:00,133.14,133.16,133.01,133.07,306391.0,126.2643,126.2833,126.141,126.1979,306391.0
2022-05-27 12:15:00,133.07,133.1,133.0,133.06,125697.0,126.1979,126.2264,126.1315,126.1884,125697.0
2022-05-27 12:20:00,133.06,133.06,132.85,132.86,149469.0,126.1884,126.1884,125.9893,125.9988,149469.0
2022-05-27 12:25:00,132.86,133.0,132.85,133.0,99966.0,125.9988,126.1315,125.9893,126.1315,99966.0
2022-05-27 12:30:00,133.0,133.05,132.96,133.03,90662.0,126.1315,126.179,126.0936,126.16,90662.0
2022-05-27 12:35:00,133.02,133.13,132.94,133.08,101311.0,126.1505,126.2548,126.0746,126.2074,101311.0
2022-05-27 12:40:00,133.09,133.1,132.99,133.05,75470.0,126.2169,126.2264,126.122,126.179,75470.0
2022-05-27 12:45:00,133.04,133.09,133.0,133.05,84574.0,126.1695,126.2169,126.1315,126.179,84574.0
2022-05-27 12:50:00,133.05,133.14,133.04,133.13,74220.0,126.179,126.2643,126.1695,126.2548,74220.0
2022-05-27 12:55:00,133.13,133.23,133.12,133.16,97330.0,126.2548,126.3497,126.2453,126.2833,97330.0
2022-05-27 13:00:00,133.16,133.24,133.11,133.22,84275.0,126.2833,126.3591,126.2359,126.3402,84275.0
2022-05-27 13:05:00,133.23,133.32,133.21,133.25,152133.0,126.3497,126.435,126.3307,126.3686,152133.0
2022-05-27 13:10:00,133.25,133.29,133.16,133.24,110466.0,126.3686,126.4066,126.2833,126.3591,110466.0
2022-05-27 13:15:00,133.24,133.25,133.17,133.21,80034.0,126.3591,126.3686,126.2928,126.3307,80034.0
2022-05-27 13:20:00,133.2,133.26,133.18,133.24,94027.0,126.3212,126.3781,126.3022,126.3591,94027.0
2022-05-27 13:25:00,133.24,133.32,133.21,133.3,92976.0,126.3591,126.435,126.3307,126.416,92976.0
2022-05-27 13:30:00,133.31,133.36,133.29,133.3,96882.0,126.4255,126.4729,126.4066,126.416,96882.0
2022-05-27 13:35:00,133.31,133.31,133.16,133.17,88757.0,126.4255,126.4255,126.2833,126.2928,88757.0
2022-05-27 13:40:00,133.17,133.24,133.13,133.21,125471.0,126.2928,126.3591,126.2548,126.3307,125471.0
2022-05-27 13:45:00,133.21,133.23,133.12,133.16,131551.0,126.3307,126.3497,126.2453,126.2833,131551.0
2022-05-27 13:50:00,133.16,133.17,133.1,133.13,115325.0,126.2833,126.2928,126.2264,126.2548,115325.0
2022-05-27 13:55:00,133.14,133.15,133.09,133.1,79070.0,126.2643,126.2738,126.2169,126.2264,79070.0
2022-05-27 14:00:00,133.11,133.19,133.09,133.16,131788.0,126.2359,126.3117,126.2169,126.2833,131788.0
2022-05-27 14:05:00,133.16,133.21,133.07,133.19,96026.0,126.2833,126.3307,126.1979,126.3117,96026.0
2022-05-27 14:10:00,133.19,133.21,133.11,133.14,107332.0,126.3117,126.3307,126.2359,126.2643,107332.0
2022-05-27 14:15:00,133.14,133.18,133.12,133.15,111022.0,126.2643,126.3022,126.2453,126.2738,111022.0
2022-05-27 14:20:00,133.15,133.17,133.05,133.05,120345.0,126.2738,126.2928,126.179,126.179,120345.0
2022-05-27 14:25:00,133.05,133.06,132.95,132.98,97320.0,126.179,126.1884,126.0841,126.1126,97320.0
2022-05-27 14:30:00,132.99,133.07,132.98,133.06,111472.0,126.122,126.1979,126.1126,126.1884,111472.0
2022-05-27 14:35:00,133.05,133.09,132.97,133.0,162171.0,126.179,126.2169,126.1031,126.1315,162171.0
2022-05-27 14:40:00,133.0,133.12,132.95,133.11,123644.0,126.1315,126.2453,126.0841,126.2359,123644.0
2022-05-27 14:45:00,133.11,133.18,133.08,133.17,118672.0,126.2359,126.3022,126.2074,126.2928,118672.0
2022-05-27 14:50:00,133.16,133.2,133.09,133.13,215799.0,126.2833,126.3212,126.2169,126.2548,215799.0
2022-05-27 14:55:00,133.13,133.23,133.13,133.19,136620.0,126.2548,126.3497,126.2548,126.3117,136620.0
2022-05-27 15:00:00,133.18,133.35,133.17,133.35,164716.0,126.3022,126.4635,126.2928,126.4635,164716.0
2022-05-27 15:05:00,133.35,133.53,133.35,133.51,177796.0,126.4635,126.6342,126.4635,126.6152,177796.0
2022-05-27 15:10:00,133.53,133.53,133.45,133.52,138506.0,126.6342,126.6342,126.5583,126.6247,138506.0
2022-05-27 15:15:00,133.52,133.55,133.39,133.48,193272.0,126.6247,126.6531,126.5014,126.5867,193272.0
2022-05-27 15:20:00,133.49,133.65,133.42,133.62,252323.0,126.5962,126.748,126.5298,126.7195,252323.0
2022-05-27 15:25:00,133.62,133.68,133.61,133.63,175970.0,126.7195,126.7764,126.71,126.729,175970.0
2022-05-27 15:30:00,133.63,133.76,133.62,133.66,238977.0,126.729,126.8523,126.7195,126.7574,238977.0
2022-05-27 15:35:00,133.65,133.66,133.49,133.59,286441.0,126.748,126.7574,126.5962,126.6911,286441.0
2022-05-27 15:40:00,133.59,133.73,133.55,133.7,221020.0,126.6911,126.8238,126.6531,126.7954,221020.0
2022-05-27 15:45:00,133.7,133.72,133.58,133.66,370544.0,126.7954,126.8144,126.6816,126.7574,370544.0
2022-05-27 15:50:00,133.66,133.84,133.63,133.81,604024.0,126.7574,126.9282,126.729,126.8997,604024.0
2022-05-27 15:55:00,133.82,134.05,133.82,134.03,686880.0,126.9092,127.1273,126.9092,127.1083,686880.0
2022-05-31 09:30:00,132.64,133.08,131.79,131.85,272280.0,125.7901,126.2074,124.984,125.0409,272280.0
2022-05-31 09:35:00,131.87,132.02,131.55,131.75,262522.0,125.0599,125.2021,124.7564,124.9461,262522.0
2022-05-31 09:40:00,131.77,131.77,131.47,131.52,219701.0,124.9651,124.9651,124.6805,124.728,219701.0
2022-05-31 09:45:00,131.52,131.65,131.16,131.44,157986.0,124.728,124.8513,124.3866,124.6521,157986.0
2022-05-31 09:50:00,131.45,131.87,131.35,131.87,116843.0,124.6616,125.0599,124.5667,125.0599,116843.0
2022-05-31 09:55:00,131.89,131.94,131.73,131.73,107217.0,125.0789,125.1263,124.9271,124.9271,107217.0
2022-05-31 10:00:00,131.71,132.02,131.67,131.8,103747.0,124.9082,125.2021,124.8702,124.9935,103747.0
2022-05-31 10:05:00,131.8,132.03,131.7,131.95,96196.0,124.9935,125.2116,124.8987,125.1358,96196.0
2022-05-31 10:10:00,131.95,132.21,131.93,132.21,116110.0,125.1358,125.3823,125.1168,125.3823,116110.0
2022-05-31 10:15:00,132.2,132.25,132.07,132.14,80293.0,125.3728,125.4203,125.2496,125.3159,80293.0
2022-05-31 10:20:00,132.14,132.51,132.08,132.08,94787.0,125.3159,125.6668,125.259,125.259,94787.0
2022-05-31 10:25:00,132.06,132.07,131.78,131.81,98186.0,125.2401,125.2496,124.9745,125.003,98186.0
2022-05-31 10:30:00,131.8,132.13,131.78,132.08,84202.0,124.9935,125.3065,124.9745,125.259,84202.0
2022-05-31 10:35:00,132.07,132.24,132.02,132.09,100446.0,125.2496,125.4108,125.2021,125.2685,100446.0
2022-05-31 10:40:00,132.12,132.26,132.07,132.2,173240.0,125.297,125.4297,125.2496,125.3728,173240.0
2022-05-31 10:45:00,132.19,132.28,132.1,132.19,131709.0,125.3634,125.4487,125.278,125.3634,131709.0
2022-05-31 10:50:00,132.19,132.29,132.1,132.19,73778.0,125.3634,125.4582,125.278,125.3634,73778.0
2022-05-31 10:55:00,132.19,132.31,132.09,132.21,82100.0,125.3634,125.4772,125.2685,125.3823,82100.0
2022-05-31 11:00:00,132.2,132.39,132.17,132.36,54886.0,125.3728,125.553,125.3444,125.5246,54886.0
2022-05-31 11:05:00,132.34,132.34,131.91,131.97,60662.0,125.5056,125.5056,125.0978,125.1547,60662.0
2022-05-31 11:10:00,131.98,132.0,131.8,131.84,52714.0,125.1642,125.1832,124.9935,125.0314,52714.0
2022-05-31 11:15:00,131.84,131.92,131.78,131.84,54674.0,125.0314,125.1073,124.9745,125.0314,54674.0
2022-05-31 11:20:00,131.83,131.9,131.77,131.86,43603.0,125.022,125.0883,124.9651,125.0504,43603.0
2022-05-31 11:25:00,131.85,131.94,131.79,131.82,40543.0,125.0409,125.1263,124.984,125.0125,40543.0
2022-05-31 11:30:00,131.8,131.96,131.77,131.82,33382.0,124.9935,125.1452,124.9651,125.0125,33382.0
2022-05-31 11:35:00,131.82,131.97,131.78,131.96,32057.0,125.0125,125.1547,124.9745,125.1452,32057.0
2022-05-31 11:40:00,131.96,132.06,131.92,131.98,31436.0,125.1452,125.2401,125.1073,125.1642,31436.0
2022-05-31 11:45:00,132.01,132.06,131.92,132.01,29431.0,125.1927,125.2401,125.1073,125.1927,29431.0
2022-05-31 11:50:00,131.99,132.34,131.99,132.26,45825.0,125.1737,125.5056,125.1737,125.4297,45825.0
2022-05-31 11:55:00,132.25,132.4,132.25,132.36,42926.0,125.4203,125.5625,125.4203,125.5246,42926.0
2022-05-31 12:00:00,132.36,132.56,132.36,132.56,63232.0,125.5246,125.7143,125.5246,125.7143,63232.0
2022-05-31 12:05:00,132.56,132.56,132.35,132.35,53114.0,125.7143,125.7143,125.5151,125.5151,53114.0
2022-05-31 12:10:00,132.36,132.43,132.25,132.26,51667.0,125.5246,125.591,125.4203,125.4297,51667.0
2022-05-31 12:15:00,132.25,132.27,132.16,132.26,78883.0,125.4203,125.4392,125.3349,125.4297,78883.0
2022-05-31 12:20:00,132.26,132.27,132.13,132.25,73066.0,125.4297,125.4392,125.3065,125.4203,73066.0
2022-05-31 12:25:00,132.26,132.32,132.19,132.32,65808.0,125.4297,125.4867,125.3634,125.4867,65808.0
2022-05-31 12:30:00,132.33,132.41,132.27,132.41,30225.0,125.4961,125.572,125.4392,125.572,30225.0
2022-05-31 12:35:00,132.45,132.63,132.44,132.61,49084.0,125.6099,125.7806,125.6005,125.7617,49084.0
2022-05-31 12:40:00,132.61,132.71,132.58,132.61,29102.0,125.7617,125.8565,125.7332,125.7617,29102.0
2022-05-31 12:45:00,132.61,132.65,132.51,132.55,44753.0,125.7617,125.7996,125.6668,125.7048,44753.0
2022-05-31 12:50:00,132.55,132.65,132.53,132.64,29405.0,125.7048,125.7996,125.6858,125.7901,29405.0
2022-05-31 12:55:00,132.64,132.66,132.48,132.49,55313.0,125.7901,125.8091,125.6384,125.6479,55313.0
2022-05-31 13:00:00,132.48,132.58,132.36,132.41,35583.0,125.6384,125.7332,125.5246,125.572,35583.0
2022-05-31 13:05:00,132.41,132.63,132.4,132.61,39366.0,125.572,125.7806,125.5625,125.7617,39366.0
2022-05-31 13:10:00,132.6,132.6,132.45,132.47,30869.0,125.7522,125.7522,125.6099,125.6289,30869.0
2022-05-31 13:15:00,132.46,132.46,132.21,132.29,55853.0,125.6194,125.6194,125.3823,125.4582,55853.0
2022-05-31 13:20:00,132.3,132.37,132.27,132.3,27751.0,125.4677,125.5341,125.4392,125.4677,27751.0
2022-05-31 13:25:00,132.29,132.37,132.27,132.34,27648.0,125.4582,125.5341,125.4392,125.5056,27648.0
2022-05-31 13:30:00,132.32,132.54,132.29,132.52,49257.0,125.4867,125.6953,125.4582,125.6763,49257.0
2022-05-31 13:35:00,132.52,132.62,132.43,132.46,43849.0,125.6763,125.7712,125.591,125.6194,43849.0
2022-05-31 13:40:00,132.46,132.56,132.44,132.54,42657.0,125.6194,125.7143,125.6005,125.6953,42657.0
2022-05-31 13:45:00,132.54,132.59,132.41,132.42,79172.0,125.6953,125.7427,125.572,125.5815,79172.0
2022-05-31 13:50:00,132.42,132.66,132.41,132.61,30244.0,125.5815,125.8091,125.572,125.7617,30244.0
2022-05-31 13:55:00,132.61,132.82,132.61,132.78,43677.0,125.7617,125.9608,125.7617,125.9229,43677.0
2022-05-31 14:00:00,132.77,132.85,132.68,132.68,60383.0,125.9134,125.9893,125.8281,125.8281,60383.0
2022-05-31 14:05:00,132.68,132.68,132.58,132.65,49726.0,125.8281,125.8281,125.7332,125.7996,49726.0
2022-05-31 14:10:00,132.64,132.76,132.63,132.71,34642.0,125.7901,125.9039,125.7806,125.8565,34642.0
2022-05-31 14:15:00,132.72,132.79,132.7,132.79,39535.0,125.866,125.9324,125.847,125.9324,39535.0
2022-05-31 14:20:00,132.79,132.82,132.58,132.64,57495.0,125.9324,125.9608,125.7332,125.7901,57495.0
2022-05-31 14:25:00,132.63,132.64,132.48,132.64,46520.0,125.7806,125.7901,125.6384,125.7901,46520.0
2022-05-31 14:30:00,132.64,132.71,132.55,132.6,55462.0,125.7901,125.8565,125.7048,125.7522,55462.0
2022-05-31 14:35:00,132.6,132.71,132.57,132.67,92507.0,125.7522,125.8565,125.7237,125.8186,92507.0
2022-05-31 14:40:00,132.67,132.67,132.42,132.46,45628.0,125.8186,125.8186,125.5815,125.6194,45628.0
2022-05-31 14:45:00,132.44,132.45,132.19,132.27,67337.0,125.6005,125.6099,125.3634,125.4392,67337.0
2022-05-31 14:50:00,132.26,132.3,132.04,132.05,92491.0,125.4297,125.4677,125.2211,125.2306,92491.0
2022-05-31 14:55:00,132.05,132.2,131.96,132.12,69729.0,125.2306,125.3728,125.1452,125.297,69729.0
2022-05-31 15:00:00,132.11,132.11,131.75,131.9,115513.0,125.2875,125.2875,124.9461,125.0883,115513.0
2022-05-31 15:05:00,131.9,132.04,131.79,132.01,116725.0,125.0883,125.2211,124.984,125.1927,116725.0
2022-05-31 15:10:00,132.0,132.07,131.89,132.07,103427.0,125.1832,125.2496,125.0789,125.2496,103427.0
2022-05-31 15:15:00,132.06,132.32,132.02,132.05,135760.0,125.2401,125.4867,125.2021,125.2306,135760.0
2022-05-31 15:20:00,132.05,132.23,132.03,132.19,113004.0,125.2306,125.4013,125.2116,125.3634,113004.0
2022-05-31 15:25:00,132.2,132.22,132.03,132.15,139049.0,125.3728,125.3918,125.2116,125.3254,139049.0
2022-05-31 15:30:00,132.15,132.41,132.14,132.35,156259.0,125.3254,125.572,125.3159,125.5151,156259.0
2022-05-31 15:35:00,132.35,132.38,132.2,132.35,163414.0,125.5151,125.5436,125.3728,125.5151,163414.0
2022-05-31 15:40:00,132.35,132.44,132.09,132.11,201931.0,125.5151,125.6005,125.2685,125.2875,201931.0
2022-05-31 15:45:00,132.1,132.23,132.05,132.17,229453.0,125.278,125.4013,125.2306,125.3444,229453.0
2022-05-31 15:50:00,132.13,132.6,132.11,132.52,503626.0,125.3065,125.7522,125.2875,125.6763,503626.0
2022-05-31 15:55:00,132.51,132.55,132.08,132.26,1005196.0,125.6668,125.7048,125.259,125.4297,1005196.0
2022-06-01 09:30:00,132.71,132.73,132.17,132.4,280958.0,125.8565,125.8755,125.3444,125.5625,280958.0
2022-06-01 09:35:00,132.42,132.55,131.65,131.66,272059.0,125.5815,125.7048,124.8513,124.8607,272059.0
2022-06-01 09:40:00,131.66,131.82,131.38,131.41,236781.0,124.8607,125.0125,124.5952,124.6236,236781.0
2022-06-01 09:45:00,131.42,131.51,130.81,130.93,207950.0,124.6331,124.7185,124.0546,124.1684,207950.0
2022-06-01 09:50:00,130.95,131.05,130.74,131.0,180166.0,124.1874,124.2822,123.9882,124.2348,180166.0
2022-06-01 09:55:00,131.0,131.38,131.0,131.26,117694.0,124.2348,124.5952,124.2348,124.4814,117694.0
2022-06-01 10:00:00,131.27,131.3,130.91,131.01,119782.0,124.4909,124.5193,124.1495,124.2443,119782.0
2022-06-01 10:05:00,131.01,131.01,130.55,130.68,117185.0,124.2443,124.2443,123.8081,123.9313,117185.0
2022-06-01 10:10:00,130.69,130.79,130.53,130.6,85055.0,123.9408,124.0357,123.7891,123.8555,85055.0
2022-06-01 10:15:00,130.59,130.61,130.4,130.48,97549.0,123.846,123.865,123.6658,123.7417,97549.0
2022-06-01 10:20:00,130.47,130.62,130.45,130.5,96088.0,123.7322,123.8744,123.7132,123.7606,96088.0
2022-06-01 10:25:00,130.5,130.62,130.39,130.44,112214.0,123.7606,123.8744,123.6563,123.7037,112214.0
2022-06-01 10:30:00,130.43,130.57,130.33,130.35,104006.0,123.6943,123.827,123.5994,123.6184,104006.0
2022-06-01 10:35:00,130.34,130.37,130.19,130.21,84860.0,123.6089,123.6374,123.4666,123.4856,84860.0
2022-06-01 10:40:00,130.2,130.21,130.0,130.02,97736.0,123.4761,123.4856,123.2865,123.3054,97736.0
2022-06-01 10:45:00,130.0,130.16,129.94,130.05,68546.0,123.2865,123.4382,123.2296,123.3339,68546.0
2022-06-01 10:50:00,130.06,130.18,129.98,130.13,54909.0,123.3434,123.4572,123.2675,123.4097,54909.0
2022-06-01 10:55:00,130.11,130.23,130.07,130.14,68429.0,123.3908,123.5046,123.3528,123.4192,68429.0
2022-06-01 11:00:00,130.14,130.15,129.92,130.02,109007.0,123.4192,123.4287,123.2106,123.3054,109007.0
2022-06-01 11:05:00,130.02,130.17,129.97,129.99,71872.0,123.3054,123.4477,123.258,123.277,71872.0
2022-06-01 11:10:00,130.0,130.19,129.99,130.03,63021.0,123.2865,123.4666,123.277,123.3149,63021.0
2022-06-01 11:15:00,130.0,130.03,129.82,130.0,87766.0,123.2865,123.3149,123.1158,123.2865,87766.0
2022-06-01 11:20:00,129.98,130.01,129.79,129.81,46642.0,123.2675,123.2959,123.0873,123.1063,46642.0
2022-06-01 11:25:00,129.81,129.81,129.62,129.79,45006.0,123.1063,123.1063,122.9261,123.0873,45006.0
2022-06-01 11:30:00,129.78,129.86,129.7,129.77,44709.0,123.0778,123.1537,123.002,123.0683,44709.0
2022-06-01 11:35:00,129.77,129.8,129.6,129.64,35883.0,123.0683,123.0968,122.9071,122.9451,35883.0
2022-06-01 11:40:00,129.6,129.63,129.43,129.43,61187.0,122.9071,122.9356,122.7459,122.7459,61187.0
2022-06-01 11:45:00,129.43,129.48,129.32,129.32,57462.0,122.7459,122.7933,122.6416,122.6416,57462.0
2022-06-01 11:50:00,129.31,129.45,129.29,129.44,42666.0,122.6321,122.7649,122.6131,122.7554,42666.0
2022-06-01 11:55:00,129.44,129.53,129.36,129.39,43968.0,122.7554,122.8407,122.6795,122.708,43968.0
2022-06-01 12:00:00,129.4,129.53,129.33,129.5,40121.0,122.7174,122.8407,122.6511,122.8123,40121.0
2022-06-01 12:05:00,129.5,129.63,129.5,129.58,42110.0,122.8123,122.9356,122.8123,122.8882,42110.0
2022-06-01 12:10:00,129.56,129.61,129.48,129.59,50048.0,122.8692,122.9166,122.7933,122.8976,50048.0
2022-06-01 12:15:00,129.6,129.69,129.57,129.66,41646.0,122.9071,122.9925,122.8787,122.964,41646.0
2022-06-01 12:20:00,129.65,129.67,129.57,129.6,34643.0,122.9545,122.9735,122.8787,122.9071,34643.0
2022-06-01 12:25:00,129.59,129.63,129.49,129.51,34175.0,122.8976,122.9356,122.8028,122.8218,34175.0
2022-06-01 12:30:00,129.51,129.72,129.51,129.63,67696.0,122.8218,123.0209,122.8218,122.9356,67696.0
2022-06-01 12:35:00,129.64,129.69,129.5,129.56,32295.0,122.9451,122.9925,122.8123,122.8692,32295.0
2022-06-01 12:40:00,129.55,129.65,129.5,129.51,43898.0,122.8597,122.9545,122.8123,122.8218,43898.0
2022-06-01 12:45:00,129.51,129.51,129.34,129.39,35227.0,122.8218,122.8218,122.6605,122.708,35227.0
2022-06-01 12:50:00,129.39,129.5,129.32,129.5,41560.0,122.708,122.8123,122.6416,122.8123,41560.0
2022-06-01 12:55:00,129.5,129.56,129.42,129.49,50398.0,122.8123,122.8692,122.7364,122.8028,50398.0
2022-06-01 13:00:00,129.5,129.59,129.45,129.51,65688.0,122.8123,122.8976,122.7649,122.8218,65688.0
2022-06-01 13:05:00,129.5,129.79,129.5,129.76,98104.0,122.8123,123.0873,122.8123,123.0589,98104.0
2022-06-01 13:10:00,129.75,129.83,129.6,129.62,67827.0,123.0494,123.1252,122.9071,122.9261,67827.0
2022-06-01 13:15:00,129.63,129.83,129.63,129.82,106557.0,122.9356,123.1252,122.9356,123.1158,106557.0
2022-06-01 13:20:00,129.82,129.92,129.8,129.92,81339.0,123.1158,123.2106,123.0968,123.2106,81339.0
2022-06-01 13:25:00,129.93,130.11,129.93,130.01,54729.0,123.2201,123.3908,123.2201,123.2959,54729.0
2022-06-01 13:30:00,130.02,130.11,129.95,130.09,77432.0,123.3054,123.3908,123.239,123.3718,77432.0
2022-06-01 13:35:00,130.09,130.32,130.05,130.25,77116.0,123.3718,123.5899,123.3339,123.5236,77116.0
2022-06-01 13:40:00,130.23,130.29,130.16,130.25,50838.0,123.5046,123.5615,123.4382,123.5236,50838.0
2022-06-01 13:45:00,130.25,130.35,130.2,130.24,82230.0,123.5236,123.6184,123.4761,123.5141,82230.0
2022-06-01 13:50:00,130.24,130.27,129.99,130.0,157551.0,123.5141,123.5425,123.277,123.2865,157551.0
2022-06-01 13:55:00,129.99,130.14,129.99,130.01,56625.0,123.277,123.4192,123.277,123.2959,56625.0
2022-06-01 14:00:00,130.0,130.21,129.99,130.19,87166.0,123.2865,123.4856,123.277,123.4666,87166.0
2022-06-01 14:05:00,130.15,130.24,130.1,130.2,47448.0,123.4287,123.5141,123.3813,123.4761,47448.0
2022-06-01 14:10:00,130.21,130.21,130.01,130.11,45802.0,123.4856,123.4856,123.2959,123.3908,45802.0
2022-06-01 14:15:00,130.11,130.16,130.02,130.08,34690.0,123.3908,123.4382,123.3054,123.3623,34690.0
2022-06-01 14:20:00,130.09,130.4,130.04,130.39,69011.0,123.3718,123.6658,123.3244,123.6563,69011.0
2022-06-01 14:25:00,130.4,130.61,130.38,130.49,75474.0,123.6658,123.865,123.6468,123.7512,75474.0
2022-06-01 14:30:00,130.51,130.62,130.49,130.61,92271.0,123.7701,123.8744,123.7512,123.865,92271.0
2022-06-01 14:35:00,130.62,130.68,130.52,130.52,62061.0,123.8744,123.9313,123.7796,123.7796,62061.0
2022-06-01 14:40:00,130.51,130.77,130.49,130.74,219453.0,123.7701,124.0167,123.7512,123.9882,219453.0
2022-06-01 14:45:00,130.75,130.77,130.53,130.63,43404.0,123.9977,124.0167,123.7891,123.8839,43404.0
2022-06-01 14:50:00,130.62,130.67,130.49,130.5,60239.0,123.8744,123.9219,123.7512,123.7606,60239.0
2022-06-01 14:55:00,130.51,130.6,130.49,130.59,36626.0,123.7701,123.8555,123.7512,123.846,36626.0
2022-06-01 15:00:00,130.59,130.7,130.5,130.59,28292.0,123.846,123.9503,123.7606,123.846,28292.0
2022-06-01 15:05:00,130.58,130.75,130.57,130.67,257880.0,123.8365,123.9977,123.827,123.9219,257880.0
2022-06-01 15:10:00,130.66,130.86,130.63,130.81,57265.0,123.9124,124.102,123.8839,124.0546,57265.0
2022-06-01 15:15:00,130.81,130.91,130.73,130.82,58802.0,124.0546,124.1495,123.9788,124.0641,58802.0
2022-06-01 15:20:00,130.82,130.92,130.79,130.83,41157.0,124.0641,124.1589,124.0357,124.0736,41157.0
2022-06-01 15:25:00,130.85,130.88,130.71,130.81,45483.0,124.0926,124.121,123.9598,124.0546,45483.0
2022-06-01 15:30:00,130.8,130.93,130.75,130.88,110427.0,124.0451,124.1684,123.9977,124.121,110427.0
2022-06-01 15:35:00,130.89,131.1,130.83,131.07,72953.0,124.1305,124.3297,124.0736,124.3012,72953.0
2022-06-01 15:40:00,131.08,131.08,130.86,130.86,77541.0,124.3107,124.3107,124.102,124.102,77541.0
2022-06-01 15:45:00,130.85,130.96,130.76,130.84,244762.0,124.0926,124.1969,124.0072,124.0831,244762.0
2022-06-01 15:50:00,130.83,130.93,130.54,130.55,730900.0,124.0736,124.1684,123.7986,123.8081,730900.0
2022-06-01 15:55:00,130.55,130.56,130.28,130.32,457331.0,123.8081,123.8175,123.552,123.5899,457331.0
2022-06-02 09:30:00,130.5,130.57,129.61,129.86,312126.0,123.7606,123.827,122.9166,123.1537,312126.0
2022-06-02 09:35:00,129.87,129.88,129.13,129.26,298714.0,123.1632,123.1727,122.4614,122.5847,298714.0
2022-06-02 09:40:00,129.26,129.35,128.95,129.07,255033.0,122.5847,122.67,122.2907,122.4045,255033.0
2022-06-02 09:45:00,129.08,129.17,128.49,128.63,221167.0,122.414,122.4993,121.8544,121.9872,221167.0
2022-06-02 09:50:00,128.63,128.71,128.27,128.36,215554.0,121.9872,122.0631,121.6458,121.7312,215554.0
2022-06-02 09:55:00,128.34,128.41,128.17,128.4,131385.0,121.7122,121.7786,121.551,121.7691,131385.0
2022-06-02 10:00:00,128.39,128.6,128.33,128.5,240071.0,121.7596,121.9588,121.7027,121.8639,240071.0
2022-06-02 10:05:00,128.49,128.57,128.41,128.51,184181.0,121.8544,121.9303,121.7786,121.8734,184181.0
2022-06-02 10:10:00,128.51,129.13,128.5,129.11,153384.0,121.8734,122.4614,121.8639,122.4424,153384.0
2022-06-02 10:15:00,129.09,129.09,128.77,128.8,162147.0,122.4235,122.4235,122.12,122.1484,162147.0
2022-06-02 10:20:00,128.82,128.92,128.46,128.47,181896.0,122.1674,122.2622,121.826,121.8355,181896.0
2022-06-02 10:25:00,128.46,128.66,128.4,128.66,152410.0,121.826,122.0157,121.7691,122.0157,152410.0
2022-06-02 10:30:00,128.69,128.91,128.6,128.87,82626.0,122.0441,122.2528,121.9588,122.2148,82626.0
2022-06-02 10:35:00,128.85,128.85,128.72,128.79,45179.0,122.1959,122.1959,122.0726,122.1389,45179.0
2022-06-02 10:40:00,128.8,128.92,128.75,128.81,138783.0,122.1484,122.2622,122.101,122.1579,138783.0
2022-06-02 10:45:00,128.79,128.87,128.66,128.83,55817.0,122.1389,122.2148,122.0157,122.1769,55817.0
2022-06-02 10:50:00,128.82,128.89,128.79,128.8,39456.0,122.1674,122.2338,122.1389,122.1484,39456.0
2022-06-02 10:55:00,128.82,129.02,128.74,129.01,48979.0,122.1674,122.3571,122.0915,122.3476,48979.0
2022-06-02 11:00:00,129.01,129.25,128.96,129.19,75288.0,122.3476,122.5752,122.3002,122.5183,75288.0
2022-06-02 11:05:00,129.19,129.28,129.12,129.27,48719.0,122.5183,122.6036,122.4519,122.5942,48719.0
2022-06-02 11:10:00,129.27,129.51,129.27,129.49,137857.0,122.5942,122.8218,122.5942,122.8028,137857.0
2022-06-02 11:15:00,129.49,129.63,129.44,129.56,225648.0,122.8028,122.9356,122.7554,122.8692,225648.0
2022-06-02 11:20:00,129.57,129.59,129.47,129.53,45835.0,122.8787,122.8976,122.7838,122.8407,45835.0
2022-06-02 11:25:00,129.53,129.65,129.42,129.52,97405.0,122.8407,122.9545,122.7364,122.8312,97405.0
2022-06-02 11:30:00,129.55,129.62,129.46,129.5,32884.0,122.8597,122.9261,122.7743,122.8123,32884.0
2022-06-02 11:35:00,129.49,129.54,129.41,129.52,43721.0,122.8028,122.8502,122.7269,122.8312,43721.0
2022-06-02 11:40:00,129.54,129.89,129.53,129.88,41649.0,122.8502,123.1821,122.8407,123.1727,41649.0
2022-06-02 11:45:00,129.89,130.11,129.85,130.11,111436.0,123.1821,123.3908,123.1442,123.3908,111436.0
2022-06-02 11:50:00,130.11,130.24,130.06,130.08,100731.0,123.3908,123.5141,123.3434,123.3623,100731.0
2022-06-02 11:55:00,130.08,130.11,129.92,129.96,47172.0,123.3623,123.3908,123.2106,123.2485,47172.0
2022-06-02 12:00:00,129.97,130.04,129.88,130.04,54055.0,123.258,123.3244,123.1727,123.3244,54055.0
2022-06-02 12:05:00,130.04,130.06,129.96,130.0,36827.0,123.3244,123.3434,123.2485,123.2865,36827.0
2022-06-02 12:10:00,130.0,130.03,129.9,129.96,38734.0,123.2865,123.3149,123.1916,123.2485,38734.0
2022-06-02 12:15:00,129.96,130.09,129.95,130.05,56015.0,123.2485,123.3718,123.239,123.3339,56015.0
2022-06-02 12:20:00,130.05,130.11,129.99,130.09,47056.0,123.3339,123.3908,123.277,123.3718,47056.0
2022-06-02 12:25:00,130.09,130.18,130.08,130.18,31869.0,123.3718,123.4572,123.3623,123.4572,31869.0
2022-06-02 12:30:00,130.2,130.21,130.11,130.14,221430.0,123.4761,123.4856,123.3908,123.4192,221430.0
2022-06-02 12:35:00,130.15,130.22,130.12,130.2,51889.0,123.4287,123.4951,123.4003,123.4761,51889.0
2022-06-02 12:40:00,130.21,130.22,130.01,130.09,89918.0,123.4856,123.4951,123.2959,123.3718,89918.0
2022-06-02 12:45:00,130.11,130.16,130.07,130.1,63049.0,123.3908,123.4382,123.3528,123.3813,63049.0
2022-06-02 12:50:00,130.11,130.25,130.1,130.22,53814.0,123.3908,123.5236,123.3813,123.4951,53814.0
2022-06-02 12:55:00,130.22,130.23,130.1,130.18,41781.0,123.4951,123.5046,123.3813,123.4572,41781.0
2022-06-02 13:00:00,130.19,130.23,130.14,130.19,53986.0,123.4666,123.5046,123.4192,123.4666,53986.0
2022-06-02 13:05:00,130.19,130.24,130.13,130.15,32460.0,123.4666,123.5141,123.4097,123.4287,32460.0
2022-06-02 13:10:00,130.15,130.19,130.02,130.06,32787.0,123.4287,123.4666,123.3054,123.3434,32787.0
2022-06-02 13:15:00,130.05,130.12,130.0,130.05,25306.0,123.3339,123.4003,123.2865,123.3339,25306.0
2022-06-02 13:20:00,130.04,130.13,129.98,130.07,39678.0,123.3244,123.4097,123.2675,123.3528,39678.0
2022-06-02 13:25:00,130.07,130.1,129.96,130.06,81630.0,123.3528,123.3813,123.2485,123.3434,81630.0
2022-06-02 13:30:00,130.07,130.26,130.06,130.24,65919.0,123.3528,123.533,123.3434,123.5141,65919.0
2022-06-02 13:35:00,130.24,130.3,130.19,130.29,69071.0,123.5141,123.571,123.4666,123.5615,69071.0
2022-06-02 13:40:00,130.3,130.37,130.22,130.36,52065.0,123.571,123.6374,123.4951,123.6279,52065.0
2022-06-02 13:45:00,130.37,130.47,130.31,130.47,141242.0,123.6374,123.7322,123.5805,123.7322,141242.0
2022-06-02 13:50:00,130.47,130.5,130.37,130.42,174422.0,123.7322,123.7606,123.6374,123.6848,174422.0
2022-06-02 13:55:00,130.43,130.47,130.28,130.43,100040.0,123.6943,123.7322,123.552,123.6943,100040.0
2022-06-02 14:00:00,130.42,130.49,130.32,130.46,59503.0,123.6848,123.7512,123.5899,123.7227,59503.0
2022-06-02 14:05:00,130.48,130.57,130.45,130.53,87874.0,123.7417,123.827,123.7132,123.7891,87874.0
2022-06-02 14:10:00,130.53,130.56,130.45,130.54,47204.0,123.7891,123.8175,123.7132,123.7986,47204.0
2022-06-02 14:15:00,130.55,130.58,130.5,130.57,41680.0,123.8081,123.8365,123.7606,123.827,41680.0
2022-06-02 14:20:00,130.57,130.61,130.53,130.57,34481.0,123.827,123.865,123.7891,123.827,34481.0
2022-06-02 14:25:00,130.57,130.59,130.48,130.55,45989.0,123.827,123.846,123.7417,123.8081,45989.0
2022-06-02 14:30:00,130.55,130.74,130.55,130.71,35391.0,123.8081,123.9882,123.8081,123.9598,35391.0
2022-06-02 14:35:00,130.71,130.73,130.64,130.7,27451.0,123.9598,123.9788,123.8934,123.9503,27451.0
2022-06-02 14:40:00,130.71,130.72,130.61,130.64,32720.0,123.9598,123.9693,123.865,123.8934,32720.0
2022-06-02 14:45:00,130.65,130.71,130.61,130.61,85858.0,123.9029,123.9598,123.865,123.865,85858.0
2022-06-02 14:50:00,130.61,130.71,130.58,130.69,53750.0,123.865,123.9598,123.8365,123.9408,53750.0
2022-06-02 14:55:00,130.68,130.71,130.57,130.6,215448.0,123.9313,123.9598,123.827,123.8555,215448.0
2022-06-02 15:00:00,130.59,130.77,130.57,130.72,41881.0,123.846,124.0167,123.827,123.9693,41881.0
2022-06-02 15:05:00,130.72,130.78,130.68,130.7,149340.0,123.9693,124.0262,123.9313,123.9503,149340.0
2022-06-02 15:10:00,130.69,130.82,130.67,130.78,47762.0,123.9408,124.0641,123.9219,124.0262,47762.0
2022-06-02 15:15:00,130.78,130.8,130.73,130.79,41998.0,124.0262,124.0451,123.9788,124.0357,41998.0
2022-06-02 15:20:00,130.79,130.82,130.73,130.79,91356.0,124.0357,124.0641,123.9788,124.0357,91356.0
2022-06-02 15:25:00,130.79,130.85,130.65,130.79,70205.0,124.0357,124.0926,123.9029,124.0357,70205.0
2022-06-02 15:30:00,130.78,130.92,130.76,130.89,106875.0,124.0262,124.1589,124.0072,124.1305,106875.0
2022-06-02 15:35:00,130.89,130.93,130.82,130.89,104702.0,124.1305,124.1684,124.0641,124.1305,104702.0
2022-06-02 15:40:00,130.89,131.02,130.87,131.0,70038.0,124.1305,124.2538,124.1115,124.2348,70038.0
2022-06-02 15:45:00,131.0,131.12,130.93,131.05,240378.0,124.2348,124.3486,124.1684,124.2822,240378.0
2022-06-02 15:50:00,131.06,131.32,131.06,131.25,249404.0,124.2917,124.5383,124.2917,124.4719,249404.0
2022-06-02 15:55:00,131.25,131.39,131.21,131.36,455959.0,124.4719,124.6047,124.434,124.5762,455959.0
2022-06-03 09:30:00,130.46,130.85,130.41,130.78,165054.0,123.7227,124.0926,123.6753,124.0262,165054.0
2022-06-03 09:35:00,130.8,130.99,130.65,130.94,168099.0,124.0451,124.2253,123.9029,124.1779,168099.0
2022-06-03 09:40:00,130.95,131.03,130.63,130.64,117753.0,124.1874,124.2633,123.8839,123.8934,117753.0
2022-06-03 09:45:00,130.64,130.68,130.34,130.51,93576.0,123.8934,123.9313,123.6089,123.7701,93576.0
2022-06-03 09:50:00,130.51,130.53,130.34,130.42,97999.0,123.7701,123.7891,123.6089,123.6848,97999.0
2022-06-03 09:55:00,130.4,130.61,130.37,130.61,148930.0,123.6658,123.865,123.6374,123.865,148930.0
2022-06-03 10:00:00,130.61,130.96,130.55,130.71,116458.0,123.865,124.1969,123.8081,123.9598,116458.0
2022-06-03 10:05:00,130.7,131.01,130.68,130.93,81359.0,123.9503,124.2443,123.9313,124.1684,81359.0
2022-06-03 10:10:00,130.92,130.95,130.66,130.87,92598.0,124.1589,124.1874,123.9124,124.1115,92598.0
2022-06-03 10:15:00,130.88,131.0,130.81,130.81,84161.0,124.121,124.2348,124.0546,124.0546,84161.0
2022-06-03 10:20:00,130.8,130.82,130.51,130.71,62482.0,124.0451,124.0641,123.7701,123.9598,62482.0
2022-06-03 10:25:00,130.71,130.78,130.63,130.75,46489.0,123.9598,124.0262,123.8839,123.9977,46489.0
2022-06-03 10:30:00,130.74,130.93,130.62,130.89,82493.0,123.9882,124.1684,123.8744,124.1305,82493.0
2022-06-03 10:35:00,130.88,130.9,130.49,130.55,137574.0,124.121,124.14,123.7512,123.8081,137574.0
2022-06-03 10:40:00,130.53,130.54,130.39,130.53,90138.0,123.7891,123.7986,123.6563,123.7891,90138.0
2022-06-03 10:45:00,130.54,130.58,130.44,130.48,69327.0,123.7986,123.8365,123.7037,123.7417,69327.0
2022-06-03 10:50:00,130.48,130.59,130.41,130.44,45226.0,123.7417,123.846,123.6753,123.7037,45226.0
2022-06-03 10:55:00,130.44,130.56,130.44,130.51,33476.0,123.7037,123.8175,123.7037,123.7701,33476.0
2022-06-03 11:00:00,130.48,130.51,130.32,130.38,71801.0,123.7417,123.7701,123.5899,123.6468,71801.0
2022-06-03 11:05:00,130.38,130.39,130.22,130.23,43332.0,123.6468,123.6563,123.4951,123.5046,43332.0
2022-06-03 11:10:00,130.24,130.25,130.13,130.22,85351.0,123.5141,123.5236,123.4097,123.4951,85351.0
2022-06-03 11:15:00,130.23,130.24,130.06,130.17,38536.0,123.5046,123.5141,123.3434,123.4477,38536.0
2022-06-03 11:20:00,130.17,130.2,130.08,130.09,44537.0,123.4477,123.4761,123.3623,123.3718,44537.0
2022-06-03 11:25:00,130.08,130.11,129.95,130.07,53586.0,123.3623,123.3908,123.239,123.3528,53586.0
2022-06-03 11:30:00,130.07,130.16,129.96,130.14,59786.0,123.3528,123.4382,123.2485,123.4192,59786.0
2022-06-03 11:35:00,130.18,130.25,130.13,130.25,38572.0,123.4572,123.5236,123.4097,123.5236,38572.0
2022-06-03 11:40:00,130.25,130.28,130.14,130.17,24877.0,123.5236,123.552,123.4192,123.4477,24877.0
2022-06-03 11:45:00,130.17,130.19,129.97,130.0,30644.0,123.4477,123.4666,123.258,123.2865,30644.0
2022-06-03 11:50:00,130.0,130.05,129.9,129.97,62127.0,123.2865,123.3339,123.1916,123.258,62127.0
2022-06-03 11:55:00,129.98,130.11,129.96,130.04,25823.0,123.2675,123.3908,123.2485,123.3244,25823.0
2022-06-03 12:00:00,130.03,130.23,130.03,130.2,27598.0,123.3149,123.5046,123.3149,123.4761,27598.0
2022-06-03 12:05:00,130.22,130.24,130.04,130.07,14806.0,123.4951,123.5141,123.3244,123.3528,14806.0
2022-06-03 12:10:00,130.06,130.07,129.97,130.0,41706.0,123.3434,123.3528,123.258,123.2865,41706.0
2022-06-03 12:15:00,130.0,130.12,129.87,129.88,37277.0,123.2865,123.4003,123.1632,123.1727,37277.0
2022-06-03 12:20:00,129.87,130.19,129.84,130.15,26429.0,123.1632,123.4666,123.1347,123.4287,26429.0
2022-06-03 12:25:00,130.14,130.19,130.1,130.15,18211.0,123.4192,123.4666,123.3813,123.4287,18211.0
2022-06-03 12:30:00,130.15,130.17,130.03,130.06,17826.0,123.4287,123.4477,123.3149,123.3434,17826.0
2022-06-03 12:35:00,130.06,130.24,130.02,130.23,14120.0,123.3434,123.5141,123.3054,123.5046,14120.0
2022-06-03 12:40:00,130.22,130.23,130.1,130.16,16030.0,123.4951,123.5046,123.3813,123.4382,16030.0
2022-06-03 12:45:00,130.17,130.25,130.11,130.22,23905.0,123.4477,123.5236,123.3908,123.4951,23905.0
2022-06-03 12:50:00,130.21,130.25,130.11,130.24,23338.0,123.4856,123.5236,123.3908,123.5141,23338.0
2022-06-03 12:55:00,130.25,130.38,130.25,130.38,34524.0,123.5236,123.6468,123.5236,123.6468,34524.0
2022-06-03 13:00:00,130.37,130.63,130.34,130.61,36298.0,123.6374,123.8839,123.6089,123.865,36298.0
2022-06-03 13:05:00,130.62,130.67,130.5,130.54,32472.0,123.8744,123.9219,123.7606,123.7986,32472.0
2022-06-03 13:10:00,130.53,130.58,130.46,130.46,20386.0,123.7891,123.8365,123.7227,123.7227,20386.0
2022-06-03 13:15:00,130.47,130.48,130.09,130.14,44800.0,123.7322,123.7417,123.3718,123.4192,44800.0
2022-06-03 13:20:00,130.15,130.29,130.14,130.27,28850.0,123.4287,123.5615,123.4192,123.5425,28850.0
2022-06-03 13:25:00,130.3,130.33,130.2,130.27,24471.0,123.571,123.5994,123.4761,123.5425,24471.0
2022-06-03 13:30:00,130.25,130.28,130.15,130.28,29242.0,123.5236,123.552,123.4287,123.552,29242.0
2022-06-03 13:35:00,130.29,130.35,130.23,130.23,20134.0,123.5615,123.6184,123.5046,123.5046,20134.0
2022-06-03 13:40:00,130.24,130.25,130.03,130.08,33596.0,123.5141,123.5236,123.3149,123.3623,33596.0
2022-06-03 13:45:00,130.07,130.18,130.01,130.18,20735.0,123.3528,123.4572,123.2959,123.4572,20735.0
2022-06-03 13:50:00,130.18,130.25,130.12,130.18,65346.0,123.4572,123.5236,123.4003,123.4572,65346.0
2022-06-03 13:55:00,130.18,130.21,130.06,130.08,24575.0,123.4572,123.4856,123.3434,123.3623,24575.0
2022-06-03 14:00:00,130.08,130.09,129.95,130.07,44114.0,123.3623,123.3718,123.239,123.3528,44114.0
2022-06-03 14:05:00,130.08,130.14,130.02,130.07,30230.0,123.3623,123.4192,123.3054,123.3528,30230.0
2022-06-03 14:10:00,130.07,130.19,130.07,130.18,19462.0,123.3528,123.4666,123.3528,123.4572,19462.0
2022-06-03 14:15:00,130.16,130.25,130.1,130.25,65470.0,123.4382,123.5236,123.3813,123.5236,65470.0
2022-06-03 14:20:00,130.25,130.28,130.17,130.24,44072.0,123.5236,123.552,123.4477,123.5141,44072.0
2022-06-03 14:25:00,130.24,130.39,130.21,130.39,30459.0,123.5141,123.6563,123.4856,123.6563,30459.0
2022-06-03 14:30:00,130.38,130.39,130.26,130.3,24033.0,123.6468,123.6563,123.533,123.571,24033.0
2022-06-03 14:35:00,130.32,130.35,130.1,130.18,23670.0,123.5899,123.6184,123.3813,123.4572,23670.0
2022-06-03 14:40:00,130.18,130.28,130.12,130.28,19326.0,123.4572,123.552,123.4003,123.552,19326.0
2022-06-03 14:45:00,130.29,130.32,130.21,130.31,20988.0,123.5615,123.5899,123.4856,123.5805,20988.0
2022-06-03 14:50:00,130.3,130.36,130.26,130.31,34024.0,123.571,123.6279,123.533,123.5805,34024.0
2022-06-03 14:55:00,130.3,130.35,130.25,130.33,34934.0,123.571,123.6184,123.5236,123.5994,34934.0
2022-06-03 15:00:00,130.34,130.37,130.16,130.29,39622.0,123.6089,123.6374,123.4382,123.5615,39622.0
2022-06-03 15:05:00,130.28,130.29,130.02,130.09,42363.0,123.552,123.5615,123.3054,123.3718,42363.0
2022-06-03 15:10:00,130.08,130.14,129.89,129.94,43483.0,123.3623,123.4192,123.1821,123.2296,43483.0
2022-06-03 15:15:00,129.93,129.95,129.84,129.92,49118.0,123.2201,123.239,123.1347,123.2106,49118.0
2022-06-03 15:20:00,129.93,130.01,129.88,129.91,65926.0,123.2201,123.2959,123.1727,123.2011,65926.0
2022-06-03 15:25:00,129.91,130.11,129.88,130.11,47090.0,123.2011,123.3908,123.1727,123.3908,47090.0
2022-06-03 15:30:00,130.1,130.1,129.96,129.97,78285.0,123.3813,123.3813,123.2485,123.258,78285.0
2022-06-03 15:35:00,129.97,130.13,129.89,130.02,110981.0,123.258,123.4097,123.1821,123.3054,110981.0
2022-06-03 15:40:00,130.02,130.08,129.8,129.82,124810.0,123.3054,123.3623,123.0968,123.1158,124810.0
2022-06-03 15:45:00,129.82,129.91,129.68,129.77,113419.0,123.1158,123.2011,122.983,123.0683,113419.0
2022-06-03 15:50:00,129.77,130.02,129.65,129.97,236735.0,123.0683,123.3054,122.9545,123.258,236735.0
2022-06-03 15:55:00,129.98,130.04,129.76,129.82,364438.0,123.2675,123.3244,123.0589,123.1158,364438.0
2022-06-06 09:30:00,130.77,130.83,130.48,130.56,175923.0,124.0167,124.0736,123.7417,123.8175,175923.0
2022-06-06 09:35:00,130.54,130.7,130.29,130.43,168026.0,123.7986,123.9503,123.5615,123.6943,168026.0
2022-06-06 09:40:00,130.4,130.84,130.31,130.47,179014.0,123.6658,124.0831,123.5805,123.7322,179014.0
2022-06-06 09:45:00,130.46,130.58,130.27,130.4,181719.0,123.7227,123.8365,123.5425,123.6658,181719.0
2022-06-06 09:50:00,130.39,130.61,130.31,130.32,167774.0,123.6563,123.865,123.5805,123.5899,167774.0
2022-06-06 09:55:00,130.3,130.53,130.23,130.53,136162.0,123.571,123.7891,123.5046,123.7891,136162.0
2022-06-06 10:00:00,130.53,130.89,130.47,130.84,160461.0,123.7891,124.1305,123.7322,124.0831,160461.0
2022-06-06 10:05:00,130.84,130.9,130.69,130.79,106210.0,124.0831,124.14,123.9408,124.0357,106210.0
2022-06-06 10:10:00,130.78,130.9,130.77,130.84,54791.0,124.0262,124.14,124.0167,124.0831,54791.0
2022-06-06 10:15:00,130.85,130.93,130.76,130.78,70951.0,124.0926,124.1684,124.0072,124.0262,70951.0
2022-06-06 10:20:00,130.78,130.89,130.7,130.72,75242.0,124.0262,124.1305,123.9503,123.9693,75242.0
2022-06-06 10:25:00,130.73,130.84,130.69,130.77,57230.0,123.9788,124.0831,123.9408,124.0167,57230.0
2022-06-06 10:30:00,130.76,130.93,130.74,130.88,66522.0,124.0072,124.1684,123.9882,124.121,66522.0
2022-06-06 10:35:00,130.88,130.89,130.76,130.84,62028.0,124.121,124.1305,124.0072,124.0831,62028.0
2022-06-06 10:40:00,130.84,130.96,130.79,130.88,60586.0,124.0831,124.1969,124.0357,124.121,60586.0
2022-06-06 10:45:00,130.87,130.88,130.75,130.87,64102.0,124.1115,124.121,123.9977,124.1115,64102.0
2022-06-06 10:50:00,130.88,130.93,130.76,130.76,54778.0,124.121,124.1684,124.0072,124.0072,54778.0
2022-06-06 10:55:00,130.77,130.95,130.73,130.92,66288.0,124.0167,124.1874,123.9788,124.1589,66288.0
2022-06-06 11:00:00,130.93,131.02,130.86,130.88,133811.0,124.1684,124.2538,124.102,124.121,133811.0
2022-06-06 11:05:00,130.87,130.92,130.79,130.8,90138.0,124.1115,124.1589,124.0357,124.0451,90138.0
2022-06-06 11:10:00,130.8,130.8,130.51,130.61,114433.0,124.0451,124.0451,123.7701,123.865,114433.0
2022-06-06 11:15:00,130.6,130.63,130.31,130.31,127758.0,123.8555,123.8839,123.5805,123.5805,127758.0
2022-06-06 11:20:00,130.3,130.33,130.22,130.25,184734.0,123.571,123.5994,123.4951,123.5236,184734.0
2022-06-06 11:25:00,130.24,130.32,130.21,130.28,112869.0,123.5141,123.5899,123.4856,123.552,112869.0
2022-06-06 11:30:00,130.27,130.35,130.21,130.29,113817.0,123.5425,123.6184,123.4856,123.5615,113817.0
2022-06-06 11:35:00,130.28,130.31,130.22,130.29,47688.0,123.552,123.5805,123.4951,123.5615,47688.0
2022-06-06 11:40:00,130.28,130.5,130.27,130.5,36385.0,123.552,123.7606,123.5425,123.7606,36385.0
2022-06-06 11:45:00,130.5,130.58,130.44,130.44,41035.0,123.7606,123.8365,123.7037,123.7037,41035.0
2022-06-06 11:50:00,130.43,130.54,130.4,130.5,55413.0,123.6943,123.7986,123.6658,123.7606,55413.0
2022-06-06 11:55:00,130.5,130.54,130.44,130.47,41370.0,123.7606,123.7986,123.7037,123.7322,41370.0
2022-06-06 12:00:00,130.46,130.52,130.17,130.2,49105.0,123.7227,123.7796,123.4477,123.4761,49105.0
2022-06-06 12:05:00,130.2,130.23,130.04,130.04,51528.0,123.4761,123.5046,123.3244,123.3244,51528.0
2022-06-06 12:10:00,130.04,130.07,129.93,129.97,52079.0,123.3244,123.3528,123.2201,123.258,52079.0
2022-06-06 12:15:00,129.96,130.13,129.93,130.11,36211.0,123.2485,123.4097,123.2201,123.3908,36211.0
2022-06-06 12:20:00,130.1,130.14,129.98,129.98,37364.0,123.3813,123.4192,123.2675,123.2675,37364.0
2022-06-06 12:25:00,129.96,130.01,129.87,129.89,55301.0,123.2485,123.2959,123.1632,123.1821,55301.0
2022-06-06 12:30:00,129.88,129.94,129.83,129.94,35868.0,123.1727,123.2296,123.1252,123.2296,35868.0
2022-06-06 12:35:00,129.94,129.96,129.91,129.93,32342.0,123.2296,123.2485,123.2011,123.2201,32342.0
2022-06-06 12:40:00,129.92,129.98,129.87,129.96,29466.0,123.2106,123.2675,123.1632,123.2485,29466.0
2022-06-06 12:45:00,129.96,129.99,129.88,129.89,29692.0,123.2485,123.277,123.1727,123.1821,29692.0
2022-06-06 12:50:00,129.88,129.89,129.72,129.89,24041.0,123.1727,123.1821,123.0209,123.1821,24041.0
2022-06-06 12:55:00,129.88,129.97,129.85,129.92,24768.0,123.1727,123.258,123.1442,123.2106,24768.0
2022-06-06 13:00:00,129.92,129.92,129.67,129.68,30749.0,123.2106,123.2106,122.9735,122.983,30749.0
2022-06-06 13:05:00,129.68,129.91,129.67,129.88,36051.0,122.983,123.2011,122.9735,123.1727,36051.0
2022-06-06 13:10:00,129.89,129.92,129.83,129.88,26126.0,123.1821,123.2106,123.1252,123.1727,26126.0
2022-06-06 13:15:00,129.86,129.91,129.74,129.88,34796.0,123.1537,123.2011,123.0399,123.1727,34796.0
2022-06-06 13:20:00,129.87,129.92,129.8,129.88,37545.0,123.1632,123.2106,123.0968,123.1727,37545.0
2022-06-06 13:25:00,129.88,129.91,129.84,129.87,28492.0,123.1727,123.2011,123.1347,123.1632,28492.0
2022-06-06 13:30:00,129.87,129.95,129.86,129.95,41031.0,123.1632,123.239,123.1537,123.239,41031.0
2022-06-06 13:35:00,129.94,130.14,129.92,130.1,83454.0,123.2296,123.4192,123.2106,123.3813,83454.0
2022-06-06 13:40:00,130.1,130.29,130.09,130.22,61229.0,123.3813,123.5615,123.3718,123.4951,61229.0
2022-06-06 13:45:00,130.22,130.23,130.1,130.2,72018.0,123.4951,123.5046,123.3813,123.4761,72018.0
2022-06-06 13:50:00,130.21,130.29,130.17,130.19,75768.0,123.4856,123.5615,123.4477,123.4666,75768.0
2022-06-06 13:55:00,130.2,130.26,130.16,130.23,26436.0,123.4761,123.533,123.4382,123.5046,26436.0
2022-06-06 14:00:00,130.24,130.25,130.16,130.19,51176.0,123.5141,123.5236,123.4382,123.4666,51176.0
2022-06-06 14:05:00,130.19,130.23,130.06,130.12,62817.0,123.4666,123.5046,123.3434,123.4003,62817.0
2022-06-06 14:10:00,130.13,130.2,130.11,130.15,51788.0,123.4097,123.4761,123.3908,123.4287,51788.0
2022-06-06 14:15:00,130.14,130.17,130.04,130.08,60789.0,123.4192,123.4477,123.3244,123.3623,60789.0
2022-06-06 14:20:00,130.08,130.12,129.93,129.99,42933.0,123.3623,123.4003,123.2201,123.277,42933.0
2022-06-06 14:25:00,129.98,129.99,129.86,129.91,75100.0,123.2675,123.277,123.1537,123.2011,75100.0
2022-06-06 14:30:00,129.9,129.91,129.83,129.89,37009.0,123.1916,123.2011,123.1252,123.1821,37009.0
2022-06-06 14:35:00,129.89,129.93,129.8,129.85,39481.0,123.1821,123.2201,123.0968,123.1442,39481.0
2022-06-06 14:40:00,129.83,129.93,129.79,129.93,34709.0,123.1252,123.2201,123.0873,123.2201,34709.0
2022-06-06 14:45:00,129.93,129.99,129.86,129.86,39471.0,123.2201,123.277,123.1537,123.1537,39471.0
2022-06-06 14:50:00,129.86,129.86,129.64,129.85,44606.0,123.1537,123.1537,122.9451,123.1442,44606.0
2022-06-06 14:55:00,129.84,129.92,129.79,129.85,40660.0,123.1347,123.2106,123.0873,123.1442,40660.0
2022-06-06 15:00:00,129.84,129.88,129.76,129.76,41308.0,123.1347,123.1727,123.0589,123.0589,41308.0
2022-06-06 15:05:00,129.75,129.81,129.66,129.72,45373.0,123.0494,123.1063,122.964,123.0209,45373.0
2022-06-06 15:10:00,129.72,129.79,129.67,129.72,45139.0,123.0209,123.0873,122.9735,123.0209,45139.0
2022-06-06 15:15:00,129.71,129.79,129.62,129.62,44211.0,123.0114,123.0873,122.9261,122.9261,44211.0
2022-06-06 15:20:00,129.61,129.7,129.54,129.6,67050.0,122.9166,123.002,122.8502,122.9071,67050.0
2022-06-06 15:25:00,129.6,129.64,129.5,129.53,142735.0,122.9071,122.9451,122.8123,122.8407,142735.0
2022-06-06 15:30:00,129.53,129.63,129.49,129.57,86935.0,122.8407,122.9356,122.8028,122.8787,86935.0
2022-06-06 15:35:00,129.58,129.63,129.49,129.61,74713.0,122.8882,122.9356,122.8028,122.9166,74713.0
2022-06-06 15:40:00,129.6,129.91,129.56,129.9,116294.0,122.9071,123.2011,122.8692,123.1916,116294.0
2022-06-06 15:45:00,129.91,129.93,129.69,129.75,139056.0,123.2011,123.2201,122.9925,123.0494,139056.0
2022-06-06 15:50:00,129.75,129.95,129.75,129.94,522507.0,123.0494,123.239,123.0494,123.2296,522507.0
2022-06-06 15:55:00,129.93,130.01,129.78,129.81,296701.0,123.2201,123.2959,123.0778,123.1063,296701.0
2022-06-07 09:30:00,129.84,130.19,129.47,129.91,359294.0,123.1347,123.4666,122.7838,123.2011,359294.0
2022-06-07 09:35:00,129.89,130.26,129.71,130.18,420708.0,123.1821,123.533,123.0114,123.4572,420708.0
2022-06-07 09:40:00,130.19,130.25,129.98,130.22,234520.0,123.4666,123.5236,123.2675,123.4951,234520.0
2022-06-07 09:45:00,130.22,130.27,130.0,130.02,157018.0,123.4951,123.5425,123.2865,123.3054,157018.0
2022-06-07 09:50:00,130.01,130.02,129.87,129.96,92888.0,123.2959,123.3054,123.1632,123.2485,92888.0
2022-06-07 09:55:00,129.99,130.02,129.72,129.82,66662.0,123.277,123.3054,123.0209,123.1158,66662.0
2022-06-07 10:00:00,129.82,129.99,129.79,129.94,67804.0,123.1158,123.277,123.0873,123.2296,67804.0
2022-06-07 10:05:00,129.96,130.0,129.64,129.66,46331.0,123.2485,123.2865,122.9451,122.964,46331.0
2022-06-07 10:10:00,129.66,129.72,129.45,129.49,63365.0,122.964,123.0209,122.7649,122.8028,63365.0
2022-06-07 10:15:00,129.51,129.58,129.37,129.54,68944.0,122.8218,122.8882,122.689,122.8502,68944.0
2022-06-07 10:20:00,129.54,129.63,129.45,129.51,123232.0,122.8502,122.9356,122.7649,122.8218,123232.0
2022-06-07 10:25:00,129.54,129.88,129.53,129.81,124386.0,122.8502,123.1727,122.8407,123.1063,124386.0
2022-06-07 10:30:00,129.81,129.96,129.71,129.89,125603.0,123.1063,123.2485,123.0114,123.1821,125603.0
2022-06-07 10:35:00,129.9,130.24,129.87,130.2,109068.0,123.1916,123.5141,123.1632,123.4761,109068.0
2022-06-07 10:40:00,130.2,130.34,130.11,130.26,50347.0,123.4761,123.6089,123.3908,123.533,50347.0
2022-06-07 10:45:00,130.27,130.34,130.19,130.29,83197.0,123.5425,123.6089,123.4666,123.5615,83197.0
2022-06-07 10:50:00,130.3,130.44,130.22,130.43,61473.0,123.571,123.7037,123.4951,123.6943,61473.0
2022-06-07 10:55:00,130.43,130.44,130.27,130.31,57180.0,123.6943,123.7037,123.5425,123.5805,57180.0
2022-06-07 11:00:00,130.31,130.42,130.3,130.35,43234.0,123.5805,123.6848,123.571,123.6184,43234.0
2022-06-07 11:05:00,130.33,130.37,130.27,130.33,61591.0,123.5994,123.6374,123.5425,123.5994,61591.0
2022-06-07 11:10:00,130.34,130.51,130.34,130.5,51868.0,123.6089,123.7701,123.6089,123.7606,51868.0
2022-06-07 11:15:00,130.5,130.55,130.41,130.44,19763.0,123.7606,123.8081,123.6753,123.7037,19763.0
2022-06-07 11:20:00,130.45,130.47,130.32,130.33,32330.0,123.7132,123.7322,123.5899,123.5994,32330.0
2022-06-07 11:25:00,130.32,130.37,130.28,130.29,26090.0,123.5899,123.6374,123.552,123.5615,26090.0
2022-06-07 11:30:00,130.29,130.29,130.18,130.21,48176.0,123.5615,123.5615,123.4572,123.4856,48176.0
2022-06-07 11:35:00,130.2,130.25,130.12,130.25,24688.0,123.4761,123.5236,123.4003,123.5236,24688.0
2022-06-07 11:40:00,130.26,130.33,130.21,130.29,20761.0,123.533,123.5994,123.4856,123.5615,20761.0
2022-06-07 11:45:00,130.28,130.29,130.07,130.08,32270.0,123.552,123.5615,123.3528,123.3623,32270.0
2022-06-07 11:50:00,130.06,130.11,129.98,129.99,35266.0,123.3434,123.3908,123.2675,123.277,35266.0
2022-06-07 11:55:00,129.99,130.18,129.99,130.14,51299.0,123.277,123.4572,123.277,123.4192,51299.0
2022-06-07 12:00:00,130.14,130.19,130.03,130.07,59228.0,123.4192,123.4666,123.3149,123.3528,59228.0
2022-06-07 12:05:00,130.06,130.06,129.92,129.97,37743.0,123.3434,123.3434,123.2106,123.258,37743.0
2022-06-07 12:10:00,129.97,130.02,129.91,129.99,57303.0,123.258,123.3054,123.2011,123.277,57303.0
2022-06-07 12:15:00,129.98,129.99,129.86,129.96,31915.0,123.2675,123.277,123.1537,123.2485,31915.0
2022-06-07 12:20:00,129.94,130.09,129.93,130.08,26179.0,123.2296,123.3718,123.2201,123.3623,26179.0
2022-06-07 12:25:00,130.07,130.19,130.05,130.17,17078.0,123.3528,123.4666,123.3339,123.4477,17078.0
2022-06-07 12:30:00,130.16,130.27,130.16,130.25,58715.0,123.4382,123.5425,123.4382,123.5236,58715.0
2022-06-07 12:35:00,130.25,130.33,130.23,130.29,42007.0,123.5236,123.5994,123.5046,123.5615,42007.0
2022-06-07 12:40:00,130.29,130.41,130.28,130.31,55842.0,123.5615,123.6753,123.552,123.5805,55842.0
2022-06-07 12:45:00,130.31,130.35,130.28,130.29,20636.0,123.5805,123.6184,123.552,123.5615,20636.0
2022-06-07 12:50:00,130.28,130.38,130.22,130.35,24046.0,123.552,123.6468,123.4951,123.6184,24046.0
2022-06-07 12:55:00,130.36,130.38,130.3,130.33,26564.0,123.6279,123.6468,123.571,123.5994,26564.0
2022-06-07 13:00:00,130.34,130.42,130.25,130.41,33368.0,123.6089,123.6848,123.5236,123.6753,33368.0
2022-06-07 13:05:00,130.41,130.51,130.37,130.51,38379.0,123.6753,123.7701,123.6374,123.7701,38379.0
2022-06-07 13:10:00,130.51,130.56,130.44,130.54,61810.0,123.7701,123.8175,123.7037,123.7986,61810.0
2022-06-07 13:15:00,130.55,130.65,130.54,130.58,28017.0,123.8081,123.9029,123.7986,123.8365,28017.0
2022-06-07 13:20:00,130.56,130.67,130.53,130.58,61209.0,123.8175,123.9219,123.7891,123.8365,61209.0
2022-06-07 13:25:00,130.58,130.65,130.55,130.59,37252.0,123.8365,123.9029,123.8081,123.846,37252.0
2022-06-07 13:30:00,130.59,130.7,130.59,130.64,54752.0,123.846,123.9503,123.846,123.8934,54752.0
2022-06-07 13:35:00,130.66,130.69,130.6,130.69,35127.0,123.9124,123.9408,123.8555,123.9408,35127.0
2022-06-07 13:40:00,130.68,130.72,130.65,130.72,23742.0,123.9313,123.9693,123.9029,123.9693,23742.0
2022-06-07 13:45:00,130.71,130.77,130.7,130.71,28521.0,123.9598,124.0167,123.9503,123.9598,28521.0
2022-06-07 13:50:00,130.71,130.76,130.68,130.69,21410.0,123.9598,124.0072,123.9313,123.9408,21410.0
2022-06-07 13:55:00,130.69,130.72,130.66,130.66,14500.0,123.9408,123.9693,123.9124,123.9124,14500.0
2022-06-07 14:00:00,130.67,130.74,130.64,130.72,66313.0,123.9219,123.9882,123.8934,123.9693,66313.0
2022-06-07 14:05:00,130.73,130.92,130.72,130.91,52383.0,123.9788,124.1589,123.9693,124.1495,52383.0
2022-06-07 14:10:00,130.91,131.08,130.91,131.06,60355.0,124.1495,124.3107,124.1495,124.2917,60355.0
2022-06-07 14:15:00,131.08,131.1,130.99,131.0,29886.0,124.3107,124.3297,124.2253,124.2348,29886.0
2022-06-07 14:20:00,130.99,131.02,130.97,131.02,20477.0,124.2253,124.2538,124.2064,124.2538,20477.0
2022-06-07 14:25:00,131.02,131.07,131.0,131.05,36535.0,124.2538,124.3012,124.2348,124.2822,36535.0
2022-06-07 14:30:00,131.04,131.16,130.99,131.13,42139.0,124.2728,124.3866,124.2253,124.3581,42139.0
2022-06-07 14:35:00,131.14,131.16,131.04,131.05,94921.0,124.3676,124.3866,124.2728,124.2822,94921.0
2022-06-07 14:40:00,131.05,131.06,130.84,130.9,46953.0,124.2822,124.2917,124.0831,124.14,46953.0
2022-06-07 14:45:00,130.89,130.97,130.77,130.82,33926.0,124.1305,124.2064,124.0167,124.0641,33926.0
2022-06-07 14:50:00,130.82,130.84,130.75,130.82,24339.0,124.0641,124.0831,123.9977,124.0641,24339.0
2022-06-07 14:55:00,130.82,130.96,130.78,130.95,76955.0,124.0641,124.1969,124.0262,124.1874,76955.0
2022-06-07 15:00:00,130.96,131.08,130.93,131.07,51979.0,124.1969,124.3107,124.1684,124.3012,51979.0
2022-06-07 15:05:00,131.07,131.07,130.99,131.0,34970.0,124.3012,124.3012,124.2253,124.2348,34970.0
2022-06-07 15:10:00,131.0,131.03,130.91,130.95,60394.0,124.2348,124.2633,124.1495,124.1874,60394.0
2022-06-07 15:15:00,130.96,131.04,130.95,131.03,37375.0,124.1969,124.2728,124.1874,124.2633,37375.0
2022-06-07 15:20:00,131.02,131.14,131.02,131.08,40528.0,124.2538,124.3676,124.2538,124.3107,40528.0
2022-06-07 15:25:00,131.09,131.16,131.07,131.12,45078.0,124.3202,124.3866,124.3012,124.3486,45078.0
2022-06-07 15:30:00,131.12,131.19,131.09,131.16,82057.0,124.3486,124.415,124.3202,124.3866,82057.0
2022-06-07 15:35:00,131.16,131.33,131.15,131.33,192733.0,124.3866,124.5478,124.3771,124.5478,192733.0
2022-06-07 15:40:00,131.34,131.41,131.32,131.39,106774.0,124.5573,124.6236,124.5383,124.6047,106774.0
2022-06-07 15:45:00,131.39,131.5,131.38,131.47,154281.0,124.6047,124.709,124.5952,124.6805,154281.0
2022-06-07 15:50:00,131.46,131.62,131.42,131.59,295512.0,124.6711,124.8228,124.6331,124.7943,295512.0
2022-06-07 15:55:00,131.59,131.66,131.47,131.51,476066.0,124.7943,124.8607,124.6805,124.7185,476066.0
2022-06-08 09:30:00,131.16,131.18,130.8,131.07,241414.0,124.3866,124.4055,124.0451,124.3012,241414.0
2022-06-08 09:35:00,131.07,131.31,130.83,131.28,125237.0,124.3012,124.5288,124.0736,124.5004,125237.0
2022-06-08 09:40:00,131.28,131.29,131.05,131.17,136566.0,124.5004,124.5098,124.2822,124.396,136566.0
2022-06-08 09:45:00,131.18,131.35,130.96,131.19,92135.0,124.4055,124.5667,124.1969,124.415,92135.0
2022-06-08 09:50:00,131.2,131.51,131.16,131.5,89322.0,124.4245,124.7185,124.3866,124.709,89322.0
2022-06-08 09:55:00,131.51,131.51,131.22,131.26,110807.0,124.7185,124.7185,124.4435,124.4814,110807.0
2022-06-08 10:00:00,131.26,131.34,131.07,131.12,78617.0,124.4814,124.5573,124.3012,124.3486,78617.0
2022-06-08 10:05:00,131.14,131.25,130.96,131.0,37989.0,124.3676,124.4719,124.1969,124.2348,37989.0
2022-06-08 10:10:00,130.99,131.02,130.78,130.78,56168.0,124.2253,124.2538,124.0262,124.0262,56168.0
2022-06-08 10:15:00,130.76,130.99,130.74,130.98,47584.0,124.0072,124.2253,123.9882,124.2159,47584.0
2022-06-08 10:20:00,131.0,131.13,131.0,131.11,40760.0,124.2348,124.3581,124.2348,124.3391,40760.0
2022-06-08 10:25:00,131.1,131.24,131.07,131.07,33228.0,124.3297,124.4624,124.3012,124.3012,33228.0
2022-06-08 10:30:00,131.06,131.32,131.02,131.28,72024.0,124.2917,124.5383,124.2538,124.5004,72024.0
2022-06-08 10:35:00,131.29,131.39,131.21,131.32,55076.0,124.5098,124.6047,124.434,124.5383,55076.0
2022-06-08 10:40:00,131.33,131.34,131.14,131.18,41964.0,124.5478,124.5573,124.3676,124.4055,41964.0
2022-06-08 10:45:00,131.2,131.29,131.19,131.28,39737.0,124.4245,124.5098,124.415,124.5004,39737.0
2022-06-08 10:50:00,131.3,131.35,131.26,131.32,56254.0,124.5193,124.5667,124.4814,124.5383,56254.0
2022-06-08 10:55:00,131.31,131.33,131.09,131.18,46686.0,124.5288,124.5478,124.3202,124.4055,46686.0
2022-06-08 11:00:00,131.18,131.23,131.11,131.19,31576.0,124.4055,124.4529,124.3391,124.415,31576.0
2022-06-08 11:05:00,131.19,131.24,131.15,131.22,42120.0,124.415,124.4624,124.3771,124.4435,42120.0
2022-06-08 11:10:00,131.22,131.41,131.2,131.4,26406.0,124.4435,124.6236,124.4245,124.6142,26406.0
2022-06-08 11:15:00,131.41,131.54,131.39,131.46,26873.0,124.6236,124.7469,124.6047,124.6711,26873.0
2022-06-08 11:20:00,131.46,131.51,131.41,131.42,24700.0,124.6711,124.7185,124.6236,124.6331,24700.0
2022-06-08 11:25:00,131.42,131.51,131.41,131.46,20995.0,124.6331,124.7185,124.6236,124.6711,20995.0
2022-06-08 11:30:00,131.47,131.54,131.43,131.48,35855.0,124.6805,124.7469,124.6426,124.69,35855.0
2022-06-08 11:35:00,131.53,131.61,131.48,131.56,44917.0,124.7374,124.8133,124.69,124.7659,44917.0
2022-06-08 11:40:00,131.56,131.64,131.46,131.47,49432.0,124.7659,124.8418,124.6711,124.6805,49432.0
2022-06-08 11:45:00,131.48,131.63,131.46,131.57,43614.0,124.69,124.8323,124.6711,124.7754,43614.0
2022-06-08 11:50:00,131.57,131.61,131.49,131.52,21805.0,124.7754,124.8133,124.6995,124.728,21805.0
2022-06-08 11:55:00,131.52,131.58,131.48,131.56,31004.0,124.728,124.7849,124.69,124.7659,31004.0
2022-06-08 12:00:00,131.56,131.61,131.52,131.52,30231.0,124.7659,124.8133,124.728,124.728,30231.0
2022-06-08 12:05:00,131.52,131.53,131.44,131.52,32522.0,124.728,124.7374,124.6521,124.728,32522.0
2022-06-08 12:10:00,131.53,131.59,131.52,131.52,18184.0,124.7374,124.7943,124.728,124.728,18184.0
2022-06-08 12:15:00,131.52,131.52,131.44,131.47,21248.0,124.728,124.728,124.6521,124.6805,21248.0
2022-06-08 12:20:00,131.48,131.5,131.35,131.38,15590.0,124.69,124.709,124.5667,124.5952,15590.0
2022-06-08 12:25:00,131.36,131.38,131.23,131.38,26779.0,124.5762,124.5952,124.4529,124.5952,26779.0
2022-06-08 12:30:00,131.37,131.37,131.15,131.2,23857.0,124.5857,124.5857,124.3771,124.4245,23857.0
2022-06-08 12:35:00,131.2,131.2,130.95,130.96,36168.0,124.4245,124.4245,124.1874,124.1969,36168.0
2022-06-08 12:40:00,130.95,131.01,130.83,130.83,58852.0,124.1874,124.2443,124.0736,124.0736,58852.0
2022-06-08 12:45:00,130.83,130.95,130.78,130.93,28224.0,124.0736,124.1874,124.0262,124.1684,28224.0
2022-06-08 12:50:00,130.91,130.94,130.84,130.93,11105.0,124.1495,124.1779,124.0831,124.1684,11105.0
2022-06-08 12:55:00,130.91,131.03,130.87,131.02,12626.0,124.1495,124.2633,124.1115,124.2538,12626.0
2022-06-08 13:00:00,131.01,131.02,130.73,130.73,17768.0,124.2443,124.2538,123.9788,123.9788,17768.0
2022-06-08 13:05:00,130.72,130.85,130.72,130.83,17854.0,123.9693,124.0926,123.9693,124.0736,17854.0
2022-06-08 13:10:00,130.83,130.83,130.65,130.74,18615.0,124.0736,124.0736,123.9029,123.9882,18615.0
2022-06-08 13:15:00,130.74,130.85,130.72,130.82,13265.0,123.9882,124.0926,123.9693,124.0641,13265.0
2022-06-08 13:20:00,130.82,130.82,130.77,130.78,6287.0,124.0641,124.0641,124.0167,124.0262,6287.0
2022-06-08 13:25:00,130.78,130.78,130.64,130.65,20504.0,124.0262,124.0262,123.8934,123.9029,20504.0
2022-06-08 13:30:00,130.65,130.68,130.47,130.52,21655.0,123.9029,123.9313,123.7322,123.7796,21655.0
2022-06-08 13:35:00,130.52,130.52,130.38,130.4,27083.0,123.7796,123.7796,123.6468,123.6658,27083.0
2022-06-08 13:40:00,130.38,130.59,130.37,130.58,44210.0,123.6468,123.846,123.6374,123.8365,44210.0
2022-06-08 13:45:00,130.57,130.64,130.55,130.56,15291.0,123.827,123.8934,123.8081,123.8175,15291.0
2022-06-08 13:50:00,130.58,130.59,130.48,130.49,18800.0,123.8365,123.846,123.7417,123.7512,18800.0
2022-06-08 13:55:00,130.49,130.57,130.4,130.44,22832.0,123.7512,123.827,123.6658,123.7037,22832.0
2022-06-08 14:00:00,130.43,130.58,130.42,130.5,43667.0,123.6943,123.8365,123.6848,123.7606,43667.0
2022-06-08 14:05:00,130.51,130.51,130.42,130.46,25374.0,123.7701,123.7701,123.6848,123.7227,25374.0
2022-06-08 14:10:00,130.48,130.55,130.43,130.5,24769.0,123.7417,123.8081,123.6943,123.7606,24769.0
2022-06-08 14:15:00,130.52,130.56,130.43,130.48,19204.0,123.7796,123.8175,123.6943,123.7417,19204.0
2022-06-08 14:20:00,130.49,130.57,130.44,130.51,23371.0,123.7512,123.827,123.7037,123.7701,23371.0
2022-06-08 14:25:00,130.51,130.54,130.28,130.37,26120.0,123.7701,123.7986,123.552,123.6374,26120.0
2022-06-08 14:30:00,130.36,130.48,130.35,130.37,31913.0,123.6279,123.7417,123.6184,123.6374,31913.0
2022-06-08 14:35:00,130.36,130.41,130.26,130.38,26195.0,123.6279,123.6753,123.533,123.6468,26195.0
2022-06-08 14:40:00,130.38,130.5,130.37,130.48,24150.0,123.6468,123.7606,123.6374,123.7417,24150.0
2022-06-08 14:45:00,130.47,130.54,130.41,130.43,27423.0,123.7322,123.7986,123.6753,123.6943,27423.0
2022-06-08 14:50:00,130.42,130.45,130.32,130.33,38177.0,123.6848,123.7132,123.5899,123.5994,38177.0
2022-06-08 14:55:00,130.32,130.37,130.3,130.34,32374.0,123.5899,123.6374,123.571,123.6089,32374.0
2022-06-08 15:00:00,130.35,130.35,130.26,130.27,46251.0,123.6184,123.6184,123.533,123.5425,46251.0
2022-06-08 15:05:00,130.27,130.3,130.12,130.18,78315.0,123.5425,123.571,123.4003,123.4572,78315.0
2022-06-08 15:10:00,130.18,130.39,130.16,130.38,74690.0,123.4572,123.6563,123.4382,123.6468,74690.0
2022-06-08 15:15:00,130.39,130.46,130.38,130.45,63748.0,123.6563,123.7227,123.6468,123.7132,63748.0
2022-06-08 15:20:00,130.45,130.62,130.43,130.58,65122.0,123.7132,123.8744,123.6943,123.8365,65122.0
2022-06-08 15:25:00,130.59,130.62,130.53,130.59,43733.0,123.846,123.8744,123.7891,123.846,43733.0
2022-06-08 15:30:00,130.6,130.68,130.52,130.67,100467.0,123.8555,123.9313,123.7796,123.9219,100467.0
2022-06-08 15:35:00,130.66,130.69,130.56,130.58,91584.0,123.9124,123.9408,123.8175,123.8365,91584.0
2022-06-08 15:40:00,130.58,130.61,130.51,130.59,93722.0,123.8365,123.865,123.7701,123.846,93722.0
2022-06-08 15:45:00,130.59,130.61,130.36,130.37,145015.0,123.846,123.865,123.6279,123.6374,145015.0
2022-06-08 15:50:00,130.36,130.58,130.33,130.42,217204.0,123.6279,123.8365,123.5994,123.6848,217204.0
2022-06-08 15:55:00,130.41,130.54,130.41,130.51,340318.0,123.6753,123.7986,123.6753,123.7701,340318.0
2022-06-09 09:30:00,130.05,130.2,129.66,130.12,155017.0,123.3339,123.4761,122.964,123.4003,155017.0
2022-06-09 09:35:00,130.13,130.33,129.97,130.02,104635.0,123.4097,123.5994,123.258,123.3054,104635.0
2022-06-09 09:40:00,130.01,130.08,129.64,129.75,105737.0,123.2959,123.3623,122.9451,123.0494,105737.0
2022-06-09 09:45:00,129.72,130.04,129.59,129.84,63645.0,123.0209,123.3244,122.8976,123.1347,63645.0
2022-06-09 09:50:00,129.85,130.47,129.82,130.4,96045.0,123.1442,123.7322,123.1158,123.6658,96045.0
2022-06-09 09:55:00,130.38,130.49,130.32,130.4,34557.0,123.6468,123.7512,123.5899,123.6658,34557.0
2022-06-09 10:00:00,130.42,130.42,130.14,130.15,84970.0,123.6848,123.6848,123.4192,123.4287,84970.0
2022-06-09 10:05:00,130.15,130.16,129.76,129.76,132766.0,123.4287,123.4382,123.0589,123.0589,132766.0
2022-06-09 10:10:00,129.78,129.78,129.45,129.63,62816.0,123.0778,123.0778,122.7649,122.9356,62816.0
2022-06-09 10:15:00,129.61,129.87,129.58,129.78,44831.0,122.9166,123.1632,122.8882,123.0778,44831.0
2022-06-09 10:20:00,129.79,129.86,129.67,129.69,86901.0,123.0873,123.1537,122.9735,122.9925,86901.0
2022-06-09 10:25:00,129.7,129.75,129.55,129.64,44967.0,123.002,123.0494,122.8597,122.9451,44967.0
2022-06-09 10:30:00,129.68,129.76,129.53,129.57,40330.0,122.983,123.0589,122.8407,122.8787,40330.0
2022-06-09 10:35:00,129.55,129.72,129.52,129.72,45863.0,122.8597,123.0209,122.8312,123.0209,45863.0
2022-06-09 10:40:00,129.7,129.71,129.39,129.5,88660.0,123.002,123.0114,122.708,122.8123,88660.0
2022-06-09 10:45:00,129.51,129.52,129.34,129.4,36237.0,122.8218,122.8312,122.6605,122.7174,36237.0
2022-06-09 10:50:00,129.39,129.39,129.14,129.17,40917.0,122.708,122.708,122.4709,122.4993,40917.0
2022-06-09 10:55:00,129.16,129.39,129.1,129.36,53136.0,122.4898,122.708,122.4329,122.6795,53136.0
2022-06-09 11:00:00,129.34,129.4,129.08,129.08,39267.0,122.6605,122.7174,122.414,122.414,39267.0
2022-06-09 11:05:00,129.08,129.19,129.02,129.16,41087.0,122.414,122.5183,122.3571,122.4898,41087.0
2022-06-09 11:10:00,129.15,129.32,129.13,129.32,25919.0,122.4804,122.6416,122.4614,122.6416,25919.0
2022-06-09 11:15:00,129.33,129.36,129.24,129.35,185811.0,122.6511,122.6795,122.5657,122.67,185811.0
2022-06-09 11:20:00,129.4,129.53,129.37,129.39,52419.0,122.7174,122.8407,122.689,122.708,52419.0
2022-06-09 11:25:00,129.39,129.41,129.25,129.3,62619.0,122.708,122.7269,122.5752,122.6226,62619.0
2022-06-09 11:30:00,129.29,129.37,129.23,129.27,46113.0,122.6131,122.689,122.5562,122.5942,46113.0
2022-06-09 11:35:00,129.27,129.46,129.26,129.35,70119.0,122.5942,122.7743,122.5847,122.67,70119.0
2022-06-09 11:40:00,129.37,129.66,129.36,129.6,54948.0,122.689,122.964,122.6795,122.9071,54948.0
2022-06-09 11:45:00,129.58,129.63,129.31,129.34,34178.0,122.8882,122.9356,122.6321,122.6605,34178.0
2022-06-09 11:50:00,129.34,129.43,129.25,129.39,27904.0,122.6605,122.7459,122.5752,122.708,27904.0
2022-06-09 11:55:00,129.4,129.55,129.39,129.54,11951.0,122.7174,122.8597,122.708,122.8502,11951.0
2022-06-09 12:00:00,129.55,129.62,129.51,129.57,29955.0,122.8597,122.9261,122.8218,122.8787,29955.0
2022-06-09 12:05:00,129.55,129.57,129.42,129.51,33156.0,122.8597,122.8787,122.7364,122.8218,33156.0
2022-06-09 12:10:00,129.49,129.49,129.37,129.46,23656.0,122.8028,122.8028,122.689,122.7743,23656.0
2022-06-09 12:15:00,129.44,129.44,129.36,129.42,28462.0,122.7554,122.7554,122.6795,122.7364,28462.0
2022-06-09 12:20:00,129.43,129.54,129.43,129.49,14848.0,122.7459,122.8502,122.7459,122.8028,14848.0
2022-06-09 12:25:00,129.48,129.75,129.46,129.71,65134.0,122.7933,123.0494,122.7743,123.0114,65134.0
2022-06-09 12:30:00,129.72,129.77,129.64,129.73,37219.0,123.0209,123.0683,122.9451,123.0304,37219.0
2022-06-09 12:35:00,129.73,129.81,129.72,129.81,97583.0,123.0304,123.1063,123.0209,123.1063,97583.0
2022-06-09 12:40:00,129.81,129.92,129.78,129.87,71146.0,123.1063,123.2106,123.0778,123.1632,71146.0
2022-06-09 12:45:00,129.88,129.9,129.76,129.82,20624.0,123.1727,123.1916,123.0589,123.1158,20624.0
2022-06-09 12:50:00,129.83,129.89,129.71,129.72,15781.0,123.1252,123.1821,123.0114,123.0209,15781.0
2022-06-09 12:55:00,129.72,129.94,129.66,129.9,32902.0,123.0209,123.2296,122.964,123.1916,32902.0
2022-06-09 13:00:00,129.9,129.97,129.86,129.9,15351.0,123.1916,123.258,123.1537,123.1916,15351.0
2022-06-09 13:05:00,129.91,130.03,129.9,129.94,30931.0,123.2011,123.3149,123.1916,123.2296,30931.0
2022-06-09 13:10:00,129.96,129.98,129.87,129.91,27139.0,123.2485,123.2675,123.1632,123.2011,27139.0
2022-06-09 13:15:00,129.92,129.97,129.81,129.85,15032.0,123.2106,123.258,123.1063,123.1442,15032.0
2022-06-09 13:20:00,129.85,129.86,129.66,129.69,48111.0,123.1442,123.1537,122.964,122.9925,48111.0
2022-06-09 13:25:00,129.68,129.71,129.61,129.66,31915.0,122.983,123.0114,122.9166,122.964,31915.0
2022-06-09 13:30:00,129.66,129.66,129.52,129.6,21404.0,122.964,122.964,122.8312,122.9071,21404.0
2022-06-09 13:35:00,129.57,129.6,129.51,129.56,34280.0,122.8787,122.9071,122.8218,122.8692,34280.0
2022-06-09 13:40:00,129.55,129.57,129.49,129.52,19943.0,122.8597,122.8787,122.8028,122.8312,19943.0
2022-06-09 13:45:00,129.54,129.67,129.52,129.61,16425.0,122.8502,122.9735,122.8312,122.9166,16425.0
2022-06-09 13:50:00,129.63,129.71,129.62,129.67,17358.0,122.9356,123.0114,122.9261,122.9735,17358.0
2022-06-09 13:55:00,129.67,129.78,129.63,129.78,31273.0,122.9735,123.0778,122.9356,123.0778,31273.0
2022-06-09 14:00:00,129.78,129.78,129.52,129.55,46934.0,123.0778,123.0778,122.8312,122.8597,46934.0
2022-06-09 14:05:00,129.55,129.63,129.49,129.58,25690.0,122.8597,122.9356,122.8028,122.8882,25690.0
2022-06-09 14:10:00,129.57,129.6,129.49,129.58,25801.0,122.8787,122.9071,122.8028,122.8882,25801.0
2022-06-09 14:15:00,129.58,129.61,129.52,129.54,48318.0,122.8882,122.9166,122.8312,122.8502,48318.0
2022-06-09 14:20:00,129.55,129.57,129.39,129.4,26497.0,122.8597,122.8787,122.708,122.7174,26497.0
2022-06-09 14:25:00,129.39,129.51,129.37,129.45,20688.0,122.708,122.8218,122.689,122.7649,20688.0
2022-06-09 14:30:00,129.44,129.44,129.2,129.23,54472.0,122.7554,122.7554,122.5278,122.5562,54472.0
2022-06-09 14:35:00,129.23,129.26,129.16,129.19,563630.0,122.5562,122.5847,122.4898,122.5183,563630.0
2022-06-09 14:40:00,129.19,129.23,129.15,129.23,28042.0,122.5183,122.5562,122.4804,122.5562,28042.0
2022-06-09 14:45:00,129.22,129.36,129.21,129.3,49608.0,122.5467,122.6795,122.5373,122.6226,49608.0
2022-06-09 14:50:00,129.29,129.33,129.19,129.23,35708.0,122.6131,122.6511,122.5183,122.5562,35708.0
2022-06-09 14:55:00,129.22,129.25,129.04,129.06,93681.0,122.5467,122.5752,122.376,122.395,93681.0
2022-06-09 15:00:00,129.03,129.08,128.81,128.81,179959.0,122.3666,122.414,122.1579,122.1579,179959.0
2022-06-09 15:05:00,128.8,128.81,128.68,128.69,78331.0,122.1484,122.1579,122.0346,122.0441,78331.0
2022-06-09 15:10:00,128.7,128.77,128.63,128.64,73559.0,122.0536,122.12,121.9872,121.9967,73559.0
2022-06-09 15:15:00,128.62,128.74,128.6,128.69,87364.0,121.9777,122.0915,121.9588,122.0441,87364.0
2022-06-09 15:20:00,128.69,128.76,128.59,128.68,78016.0,122.0441,122.1105,121.9493,122.0346,78016.0
2022-06-09 15:25:00,128.68,128.69,128.38,128.38,124514.0,122.0346,122.0441,121.7501,121.7501,124514.0
2022-06-09 15:30:00,128.38,128.42,128.29,128.35,107929.0,121.7501,121.7881,121.6648,121.7217,107929.0
2022-06-09 15:35:00,128.35,128.49,128.31,128.39,308391.0,121.7217,121.8544,121.6837,121.7596,308391.0
2022-06-09 15:40:00,128.39,128.39,128.12,128.15,187933.0,121.7596,121.7596,121.5035,121.532,187933.0
2022-06-09 15:45:00,128.15,128.15,127.78,127.82,392636.0,121.532,121.532,121.1811,121.219,392636.0
2022-06-09 15:50:00,127.83,128.03,127.69,127.89,378183.0,121.2285,121.4182,121.0958,121.2854,378183.0
2022-06-09 15:55:00,127.89,127.94,127.5,127.53,721593.0,121.2854,121.3328,120.9156,120.944,721593.0
2022-06-10 09:30:00,125.92,126.09,125.32,125.47,339169.0,119.4172,119.5784,118.8481,118.9904,339169.0
2022-06-10 09:35:00,125.46,125.5,125.16,125.44,211131.0,118.9809,119.0189,118.6964,118.962,211131.0
2022-06-10 09:40:00,125.43,125.73,125.37,125.51,253653.0,118.9525,119.237,118.8956,119.0283,253653.0
2022-06-10 09:45:00,125.52,125.98,125.37,125.84,143030.0,119.0378,119.4741,118.8956,119.3413,143030.0
2022-06-10 09:50:00,125.84,125.89,125.58,125.66,128524.0,119.3413,119.3887,119.0947,119.1706,128524.0
2022-06-10 09:55:00,125.66,125.85,125.58,125.85,107874.0,119.1706,119.3508,119.0947,119.3508,107874.0
2022-06-10 10:00:00,125.83,125.83,125.13,125.19,163118.0,119.3318,119.3318,118.668,118.7249,163118.0
2022-06-10 10:05:00,125.18,125.41,125.14,125.37,99888.0,118.7154,118.9335,118.6774,118.8956,99888.0
2022-06-10 10:10:00,125.37,125.39,125.09,125.25,83990.0,118.8956,118.9145,118.63,118.7818,83990.0
2022-06-10 10:15:00,125.25,125.3,125.1,125.2,81463.0,118.7818,118.8292,118.6395,118.7343,81463.0
2022-06-10 10:20:00,125.22,125.27,125.09,125.11,68811.0,118.7533,118.8007,118.63,118.649,68811.0
2022-06-10 10:25:00,125.11,125.15,124.99,125.05,112913.0,118.649,118.6869,118.5352,118.5921,112913.0
2022-06-10 10:30:00,125.03,125.47,125.03,125.44,90285.0,118.5731,118.9904,118.5731,118.962,90285.0
2022-06-10 10:35:00,125.45,125.77,125.44,125.7,93027.0,118.9714,119.2749,118.962,119.2085,93027.0
2022-06-10 10:40:00,125.69,125.91,125.65,125.88,135856.0,119.199,119.4077,119.1611,119.3792,135856.0
2022-06-10 10:45:00,125.86,125.94,125.78,125.93,154963.0,119.3603,119.4361,119.2844,119.4266,154963.0
2022-06-10 10:50:00,125.92,125.95,125.74,125.88,131924.0,119.4172,119.4456,119.2465,119.3792,131924.0
2022-06-10 10:55:00,125.88,125.92,125.64,125.67,113553.0,119.3792,119.4172,119.1516,119.1801,113553.0
2022-06-10 11:00:00,125.66,125.79,125.56,125.76,74509.0,119.1706,119.2939,119.0758,119.2654,74509.0
2022-06-10 11:05:00,125.76,125.77,125.64,125.73,157914.0,119.2654,119.2749,119.1516,119.237,157914.0
2022-06-10 11:10:00,125.73,125.88,125.67,125.79,128813.0,119.237,119.3792,119.1801,119.2939,128813.0
2022-06-10 11:15:00,125.79,125.98,125.77,125.97,179405.0,119.2939,119.4741,119.2749,119.4646,179405.0
2022-06-10 11:20:00,125.98,126.03,125.73,125.73,80364.0,119.4741,119.5215,119.237,119.237,80364.0
2022-06-10 11:25:00,125.72,125.72,125.54,125.55,127660.0,119.2275,119.2275,119.0568,119.0663,127660.0
2022-06-10 11:30:00,125.55,125.55,125.31,125.43,68065.0,119.0663,119.0663,118.8387,118.9525,68065.0
2022-06-10 11:35:00,125.44,125.53,125.39,125.42,79087.0,118.962,119.0473,118.9145,118.943,79087.0
2022-06-10 11:40:00,125.42,125.71,125.41,125.7,54648.0,118.943,119.218,118.9335,119.2085,54648.0
2022-06-10 11:45:00,125.69,125.9,125.68,125.72,54608.0,119.199,119.3982,119.1896,119.2275,54608.0
2022-06-10 11:50:00,125.73,125.76,125.64,125.7,54522.0,119.237,119.2654,119.1516,119.2085,54522.0
2022-06-10 11:55:00,125.7,125.87,125.61,125.85,45658.0,119.2085,119.3697,119.1232,119.3508,45658.0
2022-06-10 12:00:00,125.84,125.9,125.8,125.84,49223.0,119.3413,119.3982,119.3034,119.3413,49223.0
2022-06-10 12:05:00,125.85,126.0,125.85,125.97,56881.0,119.3508,119.493,119.3508,119.4646,56881.0
2022-06-10 12:10:00,125.96,125.96,125.73,125.74,53759.0,119.4551,119.4551,119.237,119.2465,53759.0
2022-06-10 12:15:00,125.74,125.74,125.48,125.53,55889.0,119.2465,119.2465,118.9999,119.0473,55889.0
2022-06-10 12:20:00,125.54,125.68,125.52,125.56,62353.0,119.0568,119.1896,119.0378,119.0758,62353.0
2022-06-10 12:25:00,125.56,125.7,125.51,125.7,46757.0,119.0758,119.2085,119.0283,119.2085,46757.0
2022-06-10 12:30:00,125.72,125.79,125.61,125.67,80860.0,119.2275,119.2939,119.1232,119.1801,80860.0
2022-06-10 12:35:00,125.66,125.82,125.65,125.82,62619.0,119.1706,119.3223,119.1611,119.3223,62619.0
2022-06-10 12:40:00,125.81,125.96,125.78,125.89,108831.0,119.3128,119.4551,119.2844,119.3887,108831.0
2022-06-10 12:45:00,125.9,125.92,125.74,125.81,40992.0,119.3982,119.4172,119.2465,119.3128,40992.0
2022-06-10 12:50:00,125.8,125.8,125.64,125.64,112266.0,119.3034,119.3034,119.1516,119.1516,112266.0
2022-06-10 12:55:00,125.63,125.8,125.6,125.76,52896.0,119.1421,119.3034,119.1137,119.2654,52896.0
2022-06-10 13:00:00,125.76,125.78,125.58,125.62,69416.0,119.2654,119.2844,119.0947,119.1327,69416.0
2022-06-10 13:05:00,125.63,125.63,125.49,125.62,47589.0,119.1421,119.1421,119.0094,119.1327,47589.0
2022-06-10 13:10:00,125.63,125.64,125.47,125.53,42929.0,119.1421,119.1516,118.9904,119.0473,42929.0
2022-06-10 13:15:00,125.52,125.76,125.5,125.74,48041.0,119.0378,119.2654,119.0189,119.2465,48041.0
2022-06-10 13:20:00,125.76,125.8,125.68,125.75,40767.0,119.2654,119.3034,119.1896,119.2559,40767.0
2022-06-10 13:25:00,125.75,125.97,125.75,125.96,37256.0,119.2559,119.4646,119.2559,119.4551,37256.0
2022-06-10 13:30:00,125.98,125.98,125.71,125.81,43314.0,119.4741,119.4741,119.218,119.3128,43314.0
2022-06-10 13:35:00,125.84,126.02,125.84,126.02,56074.0,119.3413,119.512,119.3413,119.512,56074.0
2022-06-10 13:40:00,126.02,126.03,125.92,125.96,104402.0,119.512,119.5215,119.4172,119.4551,104402.0
2022-06-10 13:45:00,125.96,126.2,125.92,126.2,114799.0,119.4551,119.6827,119.4172,119.6827,114799.0
2022-06-10 13:50:00,126.19,126.26,126.12,126.15,57733.0,119.6732,119.7396,119.6068,119.6353,57733.0
2022-06-10 13:55:00,126.14,126.14,125.94,126.03,74208.0,119.6258,119.6258,119.4361,119.5215,74208.0
2022-06-10 14:00:00,126.04,126.04,125.77,125.77,57959.0,119.531,119.531,119.2749,119.2749,57959.0
2022-06-10 14:05:00,125.76,125.98,125.76,125.96,47965.0,119.2654,119.4741,119.2654,119.4551,47965.0
2022-06-10 14:10:00,125.96,126.01,125.9,125.91,45065.0,119.4551,119.5025,119.3982,119.4077,45065.0
2022-06-10 14:15:00,125.92,126.21,125.86,126.18,39152.0,119.4172,119.6922,119.3603,119.6637,39152.0
2022-06-10 14:20:00,126.2,126.4,126.2,126.35,88852.0,119.6827,119.8724,119.6827,119.825,88852.0
2022-06-10 14:25:00,126.37,126.37,126.09,126.2,92371.0,119.8439,119.8439,119.5784,119.6827,92371.0
2022-06-10 14:30:00,126.2,126.35,126.2,126.3,82444.0,119.6827,119.825,119.6827,119.7775,82444.0
2022-06-10 14:35:00,126.3,126.31,126.13,126.17,57918.0,119.7775,119.787,119.6163,119.6543,57918.0
2022-06-10 14:40:00,126.15,126.16,126.02,126.05,40037.0,119.6353,119.6448,119.512,119.5404,40037.0
2022-06-10 14:45:00,126.08,126.3,126.08,126.3,45248.0,119.5689,119.7775,119.5689,119.7775,45248.0
2022-06-10 14:50:00,126.3,126.3,126.19,126.29,51081.0,119.7775,119.7775,119.6732,119.7681,51081.0
2022-06-10 14:55:00,126.29,126.44,126.23,126.36,71751.0,119.7681,119.9103,119.7112,119.8344,71751.0
2022-06-10 15:00:00,126.36,126.41,126.03,126.07,81529.0,119.8344,119.8819,119.5215,119.5594,81529.0
2022-06-10 15:05:00,126.06,126.09,125.9,126.03,62130.0,119.5499,119.5784,119.3982,119.5215,62130.0
2022-06-10 15:10:00,126.03,126.23,126.0,126.19,77557.0,119.5215,119.7112,119.493,119.6732,77557.0
2022-06-10 15:15:00,126.18,126.35,126.16,126.31,69197.0,119.6637,119.825,119.6448,119.787,69197.0
2022-06-10 15:20:00,126.33,126.33,126.04,126.31,81025.0,119.806,119.806,119.531,119.787,81025.0
2022-06-10 15:25:00,126.33,126.66,126.32,126.4,117139.0,119.806,120.1189,119.7965,119.8724,117139.0
2022-06-10 15:30:00,126.39,126.5,126.24,126.38,157958.0,119.8629,119.9672,119.7206,119.8534,157958.0
2022-06-10 15:35:00,126.36,126.64,126.28,126.49,254543.0,119.8344,120.1,119.7586,119.9577,254543.0
2022-06-10 15:40:00,126.49,126.57,126.15,126.22,249396.0,119.9577,120.0336,119.6353,119.7017,249396.0
2022-06-10 15:45:00,126.22,126.24,125.84,125.87,625309.0,119.7017,119.7206,119.3413,119.3697,625309.0
2022-06-10 15:50:00,125.86,126.09,125.76,125.87,621864.0,119.3603,119.5784,119.2654,119.3697,621864.0
2022-06-10 15:55:00,125.86,125.93,125.43,125.46,910703.0,119.3603,119.4266,118.9525,118.9809,910703.0
2022-06-13 09:30:00,123.01,123.76,122.72,123.62,290921.0,116.6574,117.3687,116.3824,117.2359,290921.0
2022-06-13 09:35:00,123.6,123.67,123.21,123.32,218565.0,117.217,117.2834,116.8471,116.9514,218565.0
2022-06-13 09:40:00,123.29,123.39,122.88,123.07,365027.0,116.923,117.0178,116.5342,116.7143,365027.0
2022-06-13 09:45:00,123.06,123.32,122.98,123.11,247661.0,116.7049,116.9514,116.629,116.7523,247661.0
2022-06-13 09:50:00,123.11,123.18,122.94,123.06,212788.0,116.7523,116.8187,116.5911,116.7049,212788.0
2022-06-13 09:55:00,123.06,123.15,122.86,122.87,157578.0,116.7049,116.7902,116.5152,116.5247,157578.0
2022-06-13 10:00:00,122.87,123.01,122.72,122.75,137665.0,116.5247,116.6574,116.3824,116.4109,137665.0
2022-06-13 10:05:00,122.76,122.99,122.72,122.81,108918.0,116.4204,116.6385,116.3824,116.4678,108918.0
2022-06-13 10:10:00,122.79,122.87,122.52,122.53,95100.0,116.4488,116.5247,116.1927,116.2022,95100.0
2022-06-13 10:15:00,122.52,122.54,122.24,122.34,161789.0,116.1927,116.2117,115.9272,116.022,161789.0
2022-06-13 10:20:00,122.34,122.54,122.32,122.45,235922.0,116.022,116.2117,116.0031,116.1264,235922.0
2022-06-13 10:25:00,122.44,122.52,122.35,122.43,125562.0,116.1169,116.1927,116.0315,116.1074,125562.0
2022-06-13 10:30:00,122.42,122.67,122.39,122.65,135164.0,116.0979,116.335,116.0695,116.316,135164.0
2022-06-13 10:35:00,122.64,122.81,122.62,122.74,100531.0,116.3066,116.4678,116.2876,116.4014,100531.0
2022-06-13 10:40:00,122.73,122.74,122.33,122.39,1449689.0,116.3919,116.4014,116.0126,116.0695,1449689.0
2022-06-13 10:45:00,122.39,122.39,122.12,122.18,94347.0,116.0695,116.0695,115.8134,115.8703,94347.0
2022-06-13 10:50:00,122.17,122.4,122.14,122.31,75631.0,115.8608,116.0789,115.8324,115.9936,75631.0
2022-06-13 10:55:00,122.3,122.47,122.21,122.37,113591.0,115.9841,116.1453,115.8988,116.0505,113591.0
2022-06-13 11:00:00,122.37,122.48,122.21,122.27,95156.0,116.0505,116.1548,115.8988,115.9557,95156.0
2022-06-13 11:05:00,122.28,122.28,122.11,122.12,243484.0,115.9651,115.9651,115.8039,115.8134,243484.0
2022-06-13 11:10:00,122.11,122.24,122.04,122.2,77992.0,115.8039,115.9272,115.7375,115.8893,77992.0
2022-06-13 11:15:00,122.19,122.59,122.18,122.56,126175.0,115.8798,116.2591,115.8703,116.2307,126175.0
2022-06-13 11:20:00,122.55,122.84,122.49,122.84,100556.0,116.2212,116.4962,116.1643,116.4962,100556.0
2022-06-13 11:25:00,122.86,122.88,122.55,122.58,78179.0,116.5152,116.5342,116.2212,116.2496,78179.0
2022-06-13 11:30:00,122.57,122.67,122.42,122.58,107149.0,116.2402,116.335,116.0979,116.2496,107149.0
2022-06-13 11:35:00,122.57,122.87,122.56,122.85,132241.0,116.2402,116.5247,116.2307,116.5057,132241.0
2022-06-13 11:40:00,122.86,123.02,122.77,122.91,77473.0,116.5152,116.6669,116.4298,116.5626,77473.0
2022-06-13 11:45:00,122.91,122.93,122.62,122.72,84807.0,116.5626,116.5816,116.2876,116.3824,84807.0
2022-06-13 11:50:00,122.72,122.84,122.4,122.42,166016.0,116.3824,116.4962,116.0789,116.0979,166016.0
2022-06-13 11:55:00,122.43,122.64,122.41,122.61,89275.0,116.1074,116.3066,116.0884,116.2781,89275.0
2022-06-13 12:00:00,122.58,122.76,122.49,122.58,81638.0,116.2496,116.4204,116.1643,116.2496,81638.0
2022-06-13 12:05:00,122.58,122.84,122.49,122.67,111730.0,116.2496,116.4962,116.1643,116.335,111730.0
2022-06-13 12:10:00,122.64,122.85,122.6,122.72,85021.0,116.3066,116.5057,116.2686,116.3824,85021.0
2022-06-13 12:15:00,122.73,122.83,122.56,122.65,91014.0,116.3919,116.4867,116.2307,116.316,91014.0
2022-06-13 12:20:00,122.68,122.81,122.54,122.62,194143.0,116.3445,116.4678,116.2117,116.2876,194143.0
2022-06-13 12:25:00,122.62,122.8,122.57,122.62,52810.0,116.2876,116.4583,116.2402,116.2876,52810.0
2022-06-13 12:30:00,122.59,122.89,122.41,122.8,88024.0,116.2591,116.5436,116.0884,116.4583,88024.0
2022-06-13 12:35:00,122.8,123.06,122.76,122.97,47144.0,116.4583,116.7049,116.4204,116.6195,47144.0
2022-06-13 12:40:00,122.98,122.99,122.56,122.56,60884.0,116.629,116.6385,116.2307,116.2307,60884.0
2022-06-13 12:45:00,122.58,122.67,122.54,122.55,106215.0,116.2496,116.335,116.2117,116.2212,106215.0
2022-06-13 12:50:00,122.55,122.67,122.45,122.46,43921.0,116.2212,116.335,116.1264,116.1358,43921.0
2022-06-13 12:55:00,122.44,122.51,122.26,122.3,45658.0,116.1169,116.1833,115.9462,115.9841,45658.0
2022-06-13 13:00:00,122.29,122.34,122.13,122.15,65053.0,115.9746,116.022,115.8229,115.8419,65053.0
2022-06-13 13:05:00,122.15,122.2,122.06,122.17,41389.0,115.8419,115.8893,115.7565,115.8608,41389.0
2022-06-13 13:10:00,122.18,122.19,122.03,122.15,38224.0,115.8703,115.8798,115.7281,115.8419,38224.0
2022-06-13 13:15:00,122.14,122.16,122.07,122.15,46276.0,115.8324,115.8513,115.766,115.8419,46276.0
2022-06-13 13:20:00,122.15,122.18,122.04,122.11,54223.0,115.8419,115.8703,115.7375,115.8039,54223.0
2022-06-13 13:25:00,122.11,122.15,121.98,122.08,140902.0,115.8039,115.8419,115.6806,115.7755,140902.0
2022-06-13 13:30:00,122.07,122.14,121.87,121.88,84138.0,115.766,115.8324,115.5763,115.5858,84138.0
2022-06-13 13:35:00,121.87,122.08,121.86,122.08,59007.0,115.5763,115.7755,115.5668,115.7755,59007.0
2022-06-13 13:40:00,122.09,122.49,122.09,122.49,85476.0,115.785,116.1643,115.785,116.1643,85476.0
2022-06-13 13:45:00,122.48,122.7,122.45,122.7,65930.0,116.1548,116.3635,116.1264,116.3635,65930.0
2022-06-13 13:50:00,122.7,122.78,122.44,122.48,77740.0,116.3635,116.4393,116.1169,116.1548,77740.0
2022-06-13 13:55:00,122.48,122.71,122.48,122.61,57601.0,116.1548,116.3729,116.1548,116.2781,57601.0
2022-06-13 14:00:00,122.6,122.61,122.38,122.45,68638.0,116.2686,116.2781,116.06,116.1264,68638.0
2022-06-13 14:05:00,122.43,122.47,122.26,122.26,49852.0,116.1074,116.1453,115.9462,115.9462,49852.0
2022-06-13 14:10:00,122.25,122.33,122.15,122.19,85077.0,115.9367,116.0126,115.8419,115.8798,85077.0
2022-06-13 14:15:00,122.17,122.37,122.15,122.31,64945.0,115.8608,116.0505,115.8419,115.9936,64945.0
2022-06-13 14:20:00,122.31,122.44,122.26,122.26,56479.0,115.9936,116.1169,115.9462,115.9462,56479.0
2022-06-13 14:25:00,122.26,122.43,122.24,122.34,80701.0,115.9462,116.1074,115.9272,116.022,80701.0
2022-06-13 14:30:00,122.33,122.37,122.11,122.34,73531.0,116.0126,116.0505,115.8039,116.022,73531.0
2022-06-13 14:35:00,122.34,122.7,122.32,122.58,95750.0,116.022,116.3635,116.0031,116.2496,95750.0
2022-06-13 14:40:00,122.58,122.73,122.5,122.64,366072.0,116.2496,116.3919,116.1738,116.3066,366072.0
2022-06-13 14:45:00,122.64,122.74,122.49,122.56,106119.0,116.3066,116.4014,116.1643,116.2307,106119.0
2022-06-13 14:50:00,122.54,122.56,122.35,122.42,151419.0,116.2117,116.2307,116.0315,116.0979,151419.0
2022-06-13 14:55:00,122.4,122.4,122.1,122.14,274914.0,116.0789,116.0789,115.7944,115.8324,274914.0
2022-06-13 15:00:00,122.15,122.28,121.98,122.2,171171.0,115.8419,115.9651,115.6806,115.8893,171171.0
2022-06-13 15:05:00,122.2,122.27,122.02,122.05,96457.0,115.8893,115.9557,115.7186,115.747,96457.0
2022-06-13 15:10:00,122.04,122.05,121.92,121.99,129978.0,115.7375,115.747,115.6237,115.6901,129978.0
2022-06-13 15:15:00,121.97,122.45,121.79,122.16,429054.0,115.6712,116.1264,115.5004,115.8513,429054.0
2022-06-13 15:20:00,122.14,122.25,121.93,121.95,135294.0,115.8324,115.9367,115.6332,115.6522,135294.0
2022-06-13 15:25:00,121.96,122.06,121.76,121.78,116109.0,115.6617,115.7565,115.472,115.491,116109.0
2022-06-13 15:30:00,121.76,121.83,121.54,121.7,250420.0,115.472,115.5384,115.2634,115.4151,250420.0
2022-06-13 15:35:00,121.7,121.93,121.52,121.53,231523.0,115.4151,115.6332,115.2444,115.2539,231523.0
2022-06-13 15:40:00,121.54,121.56,121.27,121.37,270841.0,115.2634,115.2823,115.0073,115.1021,270841.0
2022-06-13 15:45:00,121.37,121.64,121.32,121.55,296093.0,115.1021,115.3582,115.0547,115.2728,296093.0
2022-06-13 15:50:00,121.54,121.65,121.18,121.64,553920.0,115.2634,115.3677,114.9219,115.3582,553920.0
2022-06-13 15:55:00,121.62,121.87,121.57,121.72,784260.0,115.3392,115.5763,115.2918,115.4341,784260.0
2022-06-14 09:30:00,121.55,121.86,121.09,121.41,325161.0,115.2728,115.5668,114.8366,115.1401,325161.0
2022-06-14 09:35:00,121.41,121.59,121.29,121.36,133635.0,115.1401,115.3108,115.0263,115.0927,133635.0
2022-06-14 09:40:00,121.34,121.42,120.89,120.89,141530.0,115.0737,115.1496,114.6469,114.6469,141530.0
2022-06-14 09:45:00,120.9,121.27,120.86,121.05,154122.0,114.6564,115.0073,114.6185,114.7987,154122.0
2022-06-14 09:50:00,121.07,121.3,120.82,121.3,112968.0,114.8176,115.0358,114.5805,115.0358,112968.0
2022-06-14 09:55:00,121.31,121.54,121.21,121.5,82083.0,115.0452,115.2634,114.9504,115.2254,82083.0
2022-06-14 10:00:00,121.49,121.7,121.15,121.16,93934.0,115.2159,115.4151,114.8935,114.903,93934.0
2022-06-14 10:05:00,121.17,121.3,121.0,121.06,72175.0,114.9125,115.0358,114.7512,114.8081,72175.0
2022-06-14 10:10:00,121.06,121.06,120.74,120.82,54691.0,114.8081,114.8081,114.5047,114.5805,54691.0
2022-06-14 10:15:00,120.82,120.9,120.69,120.79,67858.0,114.5805,114.6564,114.4573,114.5521,67858.0
2022-06-14 10:20:00,120.77,120.81,120.57,120.72,61118.0,114.5331,114.5711,114.3435,114.4857,61118.0
2022-06-14 10:25:00,120.71,120.75,120.47,120.47,53276.0,114.4762,114.5142,114.2486,114.2486,53276.0
2022-06-14 10:30:00,120.48,120.67,120.38,120.57,75158.0,114.2581,114.4383,114.1633,114.3435,75158.0
2022-06-14 10:35:00,120.59,120.66,120.36,120.47,90586.0,114.3624,114.4288,114.1443,114.2486,90586.0
2022-06-14 10:40:00,120.47,120.47,120.15,120.34,81136.0,114.2486,114.2486,113.9451,114.1253,81136.0
2022-06-14 10:45:00,120.36,120.81,120.34,120.8,74627.0,114.1443,114.5711,114.1253,114.5616,74627.0
2022-06-14 10:50:00,120.8,121.04,120.74,120.75,78501.0,114.5616,114.7892,114.5047,114.5142,78501.0
2022-06-14 10:55:00,120.75,120.86,120.69,120.79,44451.0,114.5142,114.6185,114.4573,114.5521,44451.0
2022-06-14 11:00:00,120.75,121.01,120.72,120.86,124034.0,114.5142,114.7607,114.4857,114.6185,124034.0
2022-06-14 11:05:00,120.87,120.87,120.51,120.51,54842.0,114.628,114.628,114.2865,114.2865,54842.0
2022-06-14 11:10:00,120.51,120.53,120.36,120.45,109050.0,114.2865,114.3055,114.1443,114.2296,109050.0
2022-06-14 11:15:00,120.45,120.62,120.35,120.57,70960.0,114.2296,114.3909,114.1348,114.3435,70960.0
2022-06-14 11:20:00,120.56,120.68,120.36,120.68,76328.0,114.334,114.4478,114.1443,114.4478,76328.0
2022-06-14 11:25:00,120.67,120.82,120.61,120.64,87104.0,114.4383,114.5805,114.3814,114.4098,87104.0
2022-06-14 11:30:00,120.62,120.72,120.42,120.69,613701.0,114.3909,114.4857,114.2012,114.4573,613701.0
2022-06-14 11:35:00,120.71,120.91,120.67,120.72,95901.0,114.4762,114.6659,114.4383,114.4857,95901.0
2022-06-14 11:40:00,120.72,120.9,120.65,120.84,70990.0,114.4857,114.6564,114.4193,114.5995,70990.0
2022-06-14 11:45:00,120.82,120.85,120.51,120.53,55388.0,114.5805,114.609,114.2865,114.3055,55388.0
2022-06-14 11:50:00,120.52,120.56,120.33,120.49,91525.0,114.296,114.334,114.1158,114.2676,91525.0
2022-06-14 11:55:00,120.5,120.58,120.45,120.5,42253.0,114.2771,114.3529,114.2296,114.2771,42253.0
2022-06-14 12:00:00,120.48,120.48,120.13,120.16,42252.0,114.2581,114.2581,113.9262,113.9546,42252.0
2022-06-14 12:05:00,120.14,120.31,120.11,120.27,39788.0,113.9357,114.0969,113.9072,114.0589,39788.0
2022-06-14 12:10:00,120.27,120.39,120.15,120.16,67103.0,114.0589,114.1727,113.9451,113.9546,67103.0
2022-06-14 12:15:00,120.15,120.47,120.13,120.42,77906.0,113.9451,114.2486,113.9262,114.2012,77906.0
2022-06-14 12:20:00,120.43,120.53,120.22,120.36,37813.0,114.2107,114.3055,114.0115,114.1443,37813.0
2022-06-14 12:25:00,120.36,120.36,120.22,120.26,42130.0,114.1443,114.1443,114.0115,114.0495,42130.0
2022-06-14 12:30:00,120.27,120.3,120.16,120.19,66630.0,114.0589,114.0874,113.9546,113.9831,66630.0
2022-06-14 12:35:00,120.19,120.26,120.04,120.1,108163.0,113.9831,114.0495,113.8408,113.8977,108163.0
2022-06-14 12:40:00,120.1,120.25,120.02,120.16,66429.0,113.8977,114.04,113.8219,113.9546,66429.0
2022-06-14 12:45:00,120.13,120.17,120.06,120.15,29431.0,113.9262,113.9641,113.8598,113.9451,29431.0
2022-06-14 12:50:00,120.14,120.2,120.06,120.17,51595.0,113.9357,113.9926,113.8598,113.9641,51595.0
2022-06-14 12:55:00,120.17,120.39,120.16,120.39,131324.0,113.9641,114.1727,113.9546,114.1727,131324.0
2022-06-14 13:00:00,120.38,120.5,120.26,120.35,44751.0,114.1633,114.2771,114.0495,114.1348,44751.0
2022-06-14 13:05:00,120.33,120.57,120.29,120.53,48146.0,114.1158,114.3435,114.0779,114.3055,48146.0
2022-06-14 13:10:00,120.54,120.6,120.45,120.5,51265.0,114.315,114.3719,114.2296,114.2771,51265.0
2022-06-14 13:15:00,120.51,120.86,120.5,120.8,60515.0,114.2865,114.6185,114.2771,114.5616,60515.0
2022-06-14 13:20:00,120.81,120.95,120.77,120.8,47757.0,114.5711,114.7038,114.5331,114.5616,47757.0
2022-06-14 13:25:00,120.81,120.81,120.56,120.56,106473.0,114.5711,114.5711,114.334,114.334,106473.0
2022-06-14 13:30:00,120.55,120.59,120.39,120.39,67585.0,114.3245,114.3624,114.1727,114.1727,67585.0
2022-06-14 13:35:00,120.38,120.45,120.29,120.32,41997.0,114.1633,114.2296,114.0779,114.1064,41997.0
2022-06-14 13:40:00,120.31,120.35,120.09,120.13,46018.0,114.0969,114.1348,113.8882,113.9262,46018.0
2022-06-14 13:45:00,120.14,120.33,120.14,120.26,104987.0,113.9357,114.1158,113.9357,114.0495,104987.0
2022-06-14 13:50:00,120.29,120.35,120.18,120.31,33889.0,114.0779,114.1348,113.9736,114.0969,33889.0
2022-06-14 13:55:00,120.31,120.4,120.22,120.23,39482.0,114.0969,114.1822,114.0115,114.021,39482.0
2022-06-14 14:00:00,120.25,120.4,120.24,120.32,46870.0,114.04,114.1822,114.0305,114.1064,46870.0
2022-06-14 14:05:00,120.32,120.54,120.28,120.49,43504.0,114.1064,114.315,114.0684,114.2676,43504.0
2022-06-14 14:10:00,120.5,120.5,120.14,120.2,43568.0,114.2771,114.2771,113.9357,113.9926,43568.0
2022-06-14 14:15:00,120.21,120.24,120.13,120.19,105807.0,114.002,114.0305,113.9262,113.9831,105807.0
2022-06-14 14:20:00,120.2,120.33,120.04,120.04,71499.0,113.9926,114.1158,113.8408,113.8408,71499.0
2022-06-14 14:25:00,120.04,120.07,119.93,120.0,109014.0,113.8408,113.8693,113.7365,113.8029,109014.0
2022-06-14 14:30:00,120.01,120.03,119.86,120.01,65020.0,113.8124,113.8313,113.6701,113.8124,65020.0
2022-06-14 14:35:00,120.02,120.15,119.98,120.08,72543.0,113.8219,113.9451,113.7839,113.8788,72543.0
2022-06-14 14:40:00,120.06,120.09,119.78,119.79,40260.0,113.8598,113.8882,113.5942,113.6037,40260.0
2022-06-14 14:45:00,119.79,119.89,119.76,119.78,103790.0,113.6037,113.6986,113.5753,113.5942,103790.0
2022-06-14 14:50:00,119.78,119.98,119.74,119.82,64847.0,113.5942,113.7839,113.5563,113.6322,64847.0
2022-06-14 14:55:00,119.8,119.89,119.76,119.78,54945.0,113.6132,113.6986,113.5753,113.5942,54945.0
2022-06-14 15:00:00,119.77,120.06,119.76,120.02,66864.0,113.5848,113.8598,113.5753,113.8219,66864.0
2022-06-14 15:05:00,120.02,120.08,119.89,119.91,115191.0,113.8219,113.8788,113.6986,113.7175,115191.0
2022-06-14 15:10:00,119.9,119.97,119.69,119.7,78486.0,113.7081,113.7744,113.5089,113.5184,78486.0
2022-06-14 15:15:00,119.69,119.74,119.67,119.72,95221.0,113.5089,113.5563,113.4899,113.5373,95221.0
2022-06-14 15:20:00,119.71,119.89,119.69,119.76,145082.0,113.5279,113.6986,113.5089,113.5753,145082.0
2022-06-14 15:25:00,119.75,120.17,119.74,120.11,68039.0,113.5658,113.9641,113.5563,113.9072,68039.0
2022-06-14 15:30:00,120.12,120.48,120.12,120.29,97457.0,113.9167,114.2581,113.9167,114.0779,97457.0
2022-06-14 15:35:00,120.29,120.71,120.28,120.61,300024.0,114.0779,114.4762,114.0684,114.3814,300024.0
2022-06-14 15:40:00,120.6,120.8,120.43,120.45,152902.0,114.3719,114.5616,114.2107,114.2296,152902.0
2022-06-14 15:45:00,120.45,120.89,120.39,120.8,281676.0,114.2296,114.6469,114.1727,114.5616,281676.0
2022-06-14 15:50:00,120.81,120.89,120.42,120.56,367806.0,114.5711,114.6469,114.2012,114.334,367806.0
2022-06-14 15:55:00,120.55,120.66,120.42,120.55,596848.0,114.3245,114.4288,114.2012,114.3245,596848.0
2022-06-15 09:30:00,121.19,121.67,121.19,121.42,228547.0,114.9314,115.3866,114.9314,115.1496,228547.0
2022-06-15 09:35:00,121.43,121.52,121.19,121.31,161486.0,115.159,115.2444,114.9314,115.0452,161486.0
2022-06-15 09:40:00,121.32,121.56,121.21,121.31,257366.0,115.0547,115.2823,114.9504,115.0452,257366.0
2022-06-15 09:45:00,121.31,121.53,121.23,121.52,130128.0,115.0452,115.2539,114.9694,115.2444,130128.0
2022-06-15 09:50:00,121.52,121.69,121.45,121.46,88855.0,115.2444,115.4056,115.178,115.1875,88855.0
2022-06-15 09:55:00,121.48,121.75,121.48,121.58,46392.0,115.2065,115.4625,115.2065,115.3013,46392.0
2022-06-15 10:00:00,121.59,121.7,121.51,121.62,65199.0,115.3108,115.4151,115.2349,115.3392,65199.0
2022-06-15 10:05:00,121.59,121.66,121.47,121.57,61902.0,115.3108,115.3772,115.197,115.2918,61902.0
2022-06-15 10:10:00,121.58,121.6,121.39,121.39,32026.0,115.3013,115.3203,115.1211,115.1211,32026.0
2022-06-15 10:15:00,121.38,121.48,121.33,121.46,32456.0,115.1116,115.2065,115.0642,115.1875,32456.0
2022-06-15 10:20:00,121.46,121.56,121.36,121.41,42614.0,115.1875,115.2823,115.0927,115.1401,42614.0
2022-06-15 10:25:00,121.4,121.68,121.39,121.68,43321.0,115.1306,115.3961,115.1211,115.3961,43321.0
2022-06-15 10:30:00,121.68,121.69,121.47,121.62,47256.0,115.3961,115.4056,115.197,115.3392,47256.0
2022-06-15 10:35:00,121.64,121.8,121.63,121.72,48009.0,115.3582,115.5099,115.3487,115.4341,48009.0
2022-06-15 10:40:00,121.71,121.79,121.62,121.63,78007.0,115.4246,115.5004,115.3392,115.3487,78007.0
2022-06-15 10:45:00,121.62,121.66,121.53,121.57,46820.0,115.3392,115.3772,115.2539,115.2918,46820.0
2022-06-15 10:50:00,121.55,121.59,121.28,121.31,99938.0,115.2728,115.3108,115.0168,115.0452,99938.0
2022-06-15 10:55:00,121.32,121.55,121.29,121.5,50894.0,115.0547,115.2728,115.0263,115.2254,50894.0
2022-06-15 11:00:00,121.5,121.54,121.42,121.46,37067.0,115.2254,115.2634,115.1496,115.1875,37067.0
2022-06-15 11:05:00,121.47,121.49,121.35,121.37,30213.0,115.197,115.2159,115.0832,115.1021,30213.0
2022-06-15 11:10:00,121.35,121.43,121.19,121.2,45542.0,115.0832,115.159,114.9314,114.9409,45542.0
2022-06-15 11:15:00,121.19,121.25,121.14,121.19,51303.0,114.9314,114.9883,114.884,114.9314,51303.0
2022-06-15 11:20:00,121.2,121.39,121.16,121.38,84339.0,114.9409,115.1211,114.903,115.1116,84339.0
2022-06-15 11:25:00,121.39,121.4,121.24,121.37,90481.0,115.1211,115.1306,114.9789,115.1021,90481.0
2022-06-15 11:30:00,121.36,121.4,121.31,121.33,33485.0,115.0927,115.1306,115.0452,115.0642,33485.0
2022-06-15 11:35:00,121.32,121.44,121.32,121.41,150089.0,115.0547,115.1685,115.0547,115.1401,150089.0
2022-06-15 11:40:00,121.41,121.46,121.27,121.27,47796.0,115.1401,115.1875,115.0073,115.0073,47796.0
2022-06-15 11:45:00,121.27,121.34,121.22,121.22,32184.0,115.0073,115.0737,114.9599,114.9599,32184.0
2022-06-15 11:50:00,121.22,121.3,121.21,121.3,26612.0,114.9599,115.0358,114.9504,115.0358,26612.0
2022-06-15 11:55:00,121.3,121.43,121.27,121.42,20124.0,115.0358,115.159,115.0073,115.1496,20124.0
2022-06-15 12:00:00,121.41,121.44,121.29,121.32,21085.0,115.1401,115.1685,115.0263,115.0547,21085.0
2022-06-15 12:05:00,121.33,121.33,121.12,121.17,84957.0,115.0642,115.0642,114.865,114.9125,84957.0
2022-06-15 12:10:00,121.15,121.3,121.15,121.29,20894.0,114.8935,115.0358,114.8935,115.0263,20894.0
2022-06-15 12:15:00,121.32,121.41,121.27,121.31,43504.0,115.0547,115.1401,115.0073,115.0452,43504.0
2022-06-15 12:20:00,121.31,121.39,121.3,121.38,24102.0,115.0452,115.1211,115.0358,115.1116,24102.0
2022-06-15 12:25:00,121.37,121.39,121.29,121.37,63562.0,115.1021,115.1211,115.0263,115.1021,63562.0
2022-06-15 12:30:00,121.37,121.5,121.33,121.44,29222.0,115.1021,115.2254,115.0642,115.1685,29222.0
2022-06-15 12:35:00,121.43,121.48,121.35,121.38,56796.0,115.159,115.2065,115.0832,115.1116,56796.0
2022-06-15 12:40:00,121.37,121.38,121.16,121.2,22000.0,115.1021,115.1116,114.903,114.9409,22000.0
2022-06-15 12:45:00,121.19,121.23,121.1,121.22,22984.0,114.9314,114.9694,114.8461,114.9599,22984.0
2022-06-15 12:50:00,121.23,121.23,121.1,121.12,23397.0,114.9694,114.9694,114.8461,114.865,23397.0
2022-06-15 12:55:00,121.11,121.19,121.08,121.11,34711.0,114.8556,114.9314,114.8271,114.8556,34711.0
2022-06-15 13:00:00,121.11,121.24,121.11,121.2,41217.0,114.8556,114.9789,114.8556,114.9409,41217.0
2022-06-15 13:05:00,121.2,121.28,121.14,121.22,55663.0,114.9409,115.0168,114.884,114.9599,55663.0
2022-06-15 13:10:00,121.22,121.31,121.21,121.28,16620.0,114.9599,115.0452,114.9504,115.0168,16620.0
2022-06-15 13:15:00,121.28,121.29,121.16,121.26,24077.0,115.0168,115.0263,114.903,114.9978,24077.0
2022-06-15 13:20:00,121.24,121.3,121.2,121.22,34956.0,114.9789,115.0358,114.9409,114.9599,34956.0
2022-06-15 13:25:00,121.2,121.42,121.19,121.38,24509.0,114.9409,115.1496,114.9314,115.1116,24509.0
2022-06-15 13:30:00,121.39,121.39,121.28,121.3,31161.0,115.1211,115.1211,115.0168,115.0358,31161.0
2022-06-15 13:35:00,121.3,121.33,121.25,121.29,19847.0,115.0358,115.0642,114.9883,115.0263,19847.0
2022-06-15 13:40:00,121.3,121.31,121.23,121.25,30925.0,115.0358,115.0452,114.9694,114.9883,30925.0
2022-06-15 13:45:00,121.25,121.3,121.11,121.12,47255.0,114.9883,115.0358,114.8556,114.865,47255.0
2022-06-15 13:50:00,121.11,121.28,120.97,121.28,68219.0,114.8556,115.0168,114.7228,115.0168,68219.0
2022-06-15 13:55:00,121.26,121.54,121.23,121.44,180492.0,114.9978,115.2634,114.9694,115.1685,180492.0
2022-06-15 14:00:00,121.45,121.89,120.74,120.94,449601.0,115.178,115.5953,114.5047,114.6943,449601.0
2022-06-15 14:05:00,120.95,121.11,120.48,120.93,169868.0,114.7038,114.8556,114.2581,114.6849,169868.0
2022-06-15 14:10:00,120.92,120.98,120.65,120.91,92374.0,114.6754,114.7323,114.4193,114.6659,92374.0
2022-06-15 14:15:00,120.89,121.22,120.78,121.04,177188.0,114.6469,114.9599,114.5426,114.7892,177188.0
2022-06-15 14:20:00,121.05,121.2,120.58,120.66,120379.0,114.7987,114.9409,114.3529,114.4288,120379.0
2022-06-15 14:25:00,120.69,120.82,120.58,120.59,98241.0,114.4573,114.5805,114.3529,114.3624,98241.0
2022-06-15 14:30:00,120.59,120.7,119.89,120.22,201064.0,114.3624,114.4667,113.6986,114.0115,201064.0
2022-06-15 14:35:00,120.25,121.4,120.19,121.21,521565.0,114.04,115.1306,113.9831,114.9504,521565.0
2022-06-15 14:40:00,121.17,122.43,121.07,122.34,612342.0,114.9125,116.1074,114.8176,116.022,612342.0
2022-06-15 14:45:00,122.38,122.6,121.93,121.97,330669.0,116.06,116.2686,115.6332,115.6712,330669.0
2022-06-15 14:50:00,121.95,122.21,121.32,121.57,246743.0,115.6522,115.8988,115.0547,115.2918,246743.0
2022-06-15 14:55:00,121.59,121.74,121.35,121.54,155673.0,115.3108,115.453,115.0832,115.2634,155673.0
2022-06-15 15:00:00,121.54,121.99,121.52,121.62,160651.0,115.2634,115.6901,115.2444,115.3392,160651.0
2022-06-15 15:05:00,121.64,121.87,121.57,121.82,94571.0,115.3582,115.5763,115.2918,115.5289,94571.0
2022-06-15 15:10:00,121.82,121.95,121.43,121.64,203177.0,115.5289,115.6522,115.159,115.3582,203177.0
2022-06-15 15:15:00,121.63,121.73,121.45,121.71,255148.0,115.3487,115.4435,115.178,115.4246,255148.0
2022-06-15 15:20:00,121.72,122.34,121.72,122.3,171054.0,115.4341,116.022,115.4341,115.9841,171054.0
2022-06-15 15:25:00,122.29,122.68,122.24,122.65,155713.0,115.9746,116.3445,115.9272,116.316,155713.0
2022-06-15 15:30:00,122.65,123.0,122.49,122.96,179971.0,116.316,116.648,116.1643,116.61,179971.0
2022-06-15 15:35:00,122.97,123.03,122.24,122.26,316061.0,116.6195,116.6764,115.9272,115.9462,316061.0
2022-06-15 15:40:00,122.24,122.25,121.91,121.96,121230.0,115.9272,115.9367,115.6142,115.6617,121230.0
2022-06-15 15:45:00,121.94,122.09,121.78,122.09,153741.0,115.6427,115.785,115.491,115.785,153741.0
2022-06-15 15:50:00,122.08,122.08,121.55,121.73,339466.0,115.7755,115.7755,115.2728,115.4435,339466.0
2022-06-15 15:55:00,121.73,121.91,121.64,121.71,337700.0,115.4435,115.6142,115.3582,115.4246,337700.0
2022-06-16 09:30:00,119.53,119.86,119.51,119.65,223853.0,113.3572,113.6701,113.3382,113.471,223853.0
2022-06-16 09:35:00,119.66,119.66,118.89,119.1,258754.0,113.4804,113.4804,112.7502,112.9494,258754.0
2022-06-16 09:40:00,119.11,119.13,118.75,118.83,170412.0,112.9588,112.9778,112.6174,112.6933,170412.0
2022-06-16 09:45:00,118.85,119.14,118.83,119.04,267717.0,112.7123,112.9873,112.6933,112.8925,267717.0
2022-06-16 09:50:00,119.04,119.12,118.86,119.02,118582.0,112.8925,112.9683,112.7218,112.8735,118582.0
2022-06-16 09:55:00,119.02,119.25,118.99,119.14,119408.0,112.8735,113.0916,112.845,112.9873,119408.0
2022-06-16 10:00:00,119.14,119.48,119.02,119.24,120285.0,112.9873,113.3097,112.8735,113.0821,120285.0
2022-06-16 10:05:00,119.2,119.29,119.08,119.29,95618.0,113.0442,113.1296,112.9304,113.1296,95618.0
2022-06-16 10:10:00,119.29,119.34,119.1,119.33,122176.0,113.1296,113.177,112.9494,113.1675,122176.0
2022-06-16 10:15:00,119.32,119.58,119.19,119.23,116535.0,113.158,113.4046,113.0347,113.0727,116535.0
2022-06-16 10:20:00,119.23,119.61,119.2,119.55,136731.0,113.0727,113.433,113.0442,113.3761,136731.0
2022-06-16 10:25:00,119.55,119.56,119.3,119.42,59069.0,113.3761,113.3856,113.139,113.2528,59069.0
2022-06-16 10:30:00,119.41,119.5,119.33,119.47,93436.0,113.2434,113.3287,113.1675,113.3003,93436.0
2022-06-16 10:35:00,119.46,119.51,119.34,119.37,97432.0,113.2908,113.3382,113.177,113.2054,97432.0
2022-06-16 10:40:00,119.36,119.48,119.11,119.12,114733.0,113.1959,113.3097,112.9588,112.9683,114733.0
2022-06-16 10:45:00,119.13,119.15,118.93,118.93,79911.0,112.9778,112.9968,112.7881,112.7881,79911.0
2022-06-16 10:50:00,118.92,118.95,118.75,118.92,92392.0,112.7787,112.8071,112.6174,112.7787,92392.0
2022-06-16 10:55:00,118.91,119.04,118.89,118.96,73167.0,112.7692,112.8925,112.7502,112.8166,73167.0
2022-06-16 11:00:00,118.95,119.16,118.93,119.1,73678.0,112.8071,113.0063,112.7881,112.9494,73678.0
2022-06-16 11:05:00,119.09,119.12,118.97,119.12,43758.0,112.9399,112.9683,112.8261,112.9683,43758.0
2022-06-16 11:10:00,119.12,119.29,119.01,119.27,105999.0,112.9683,113.1296,112.864,113.1106,105999.0
2022-06-16 11:15:00,119.28,119.49,119.2,119.39,67063.0,113.1201,113.3192,113.0442,113.2244,67063.0
2022-06-16 11:20:00,119.38,119.43,119.21,119.38,53952.0,113.2149,113.2623,113.0537,113.2149,53952.0
2022-06-16 11:25:00,119.38,119.65,119.34,119.49,49701.0,113.2149,113.471,113.177,113.3192,49701.0
2022-06-16 11:30:00,119.49,119.52,119.3,119.44,43930.0,113.3192,113.3477,113.139,113.2718,43930.0
2022-06-16 11:35:00,119.42,119.54,119.36,119.53,91674.0,113.2528,113.3666,113.1959,113.3572,91674.0
2022-06-16 11:40:00,119.53,119.54,119.17,119.21,52994.0,113.3572,113.3666,113.0158,113.0537,52994.0
2022-06-16 11:45:00,119.2,119.33,119.15,119.33,39606.0,113.0442,113.1675,112.9968,113.1675,39606.0
2022-06-16 11:50:00,119.34,119.38,119.15,119.22,63125.0,113.177,113.2149,112.9968,113.0632,63125.0
2022-06-16 11:55:00,119.21,119.59,119.2,119.59,67418.0,113.0537,113.4141,113.0442,113.4141,67418.0
2022-06-16 12:00:00,119.59,119.62,119.35,119.45,48145.0,113.4141,113.4425,113.1865,113.2813,48145.0
2022-06-16 12:05:00,119.46,119.59,119.36,119.39,50056.0,113.2908,113.4141,113.1959,113.2244,50056.0
2022-06-16 12:10:00,119.37,119.44,119.27,119.3,22487.0,113.2054,113.2718,113.1106,113.139,22487.0
2022-06-16 12:15:00,119.29,119.56,119.29,119.41,37190.0,113.1296,113.3856,113.1296,113.2434,37190.0
2022-06-16 12:20:00,119.4,119.53,119.36,119.49,30806.0,113.2339,113.3572,113.1959,113.3192,30806.0
2022-06-16 12:25:00,119.5,119.75,119.45,119.74,46378.0,113.3287,113.5658,113.2813,113.5563,46378.0
2022-06-16 12:30:00,119.73,119.85,119.58,119.72,89101.0,113.5468,113.6606,113.4046,113.5373,89101.0
2022-06-16 12:35:00,119.71,119.71,119.48,119.55,44446.0,113.5279,113.5279,113.3097,113.3761,44446.0
2022-06-16 12:40:00,119.55,119.72,119.51,119.65,43229.0,113.3761,113.5373,113.3382,113.471,43229.0
2022-06-16 12:45:00,119.64,119.79,119.55,119.74,39829.0,113.4615,113.6037,113.3761,113.5563,39829.0
2022-06-16 12:50:00,119.74,119.75,119.56,119.61,39907.0,113.5563,113.5658,113.3856,113.433,39907.0
2022-06-16 12:55:00,119.6,119.6,119.43,119.6,49956.0,113.4235,113.4235,113.2623,113.4235,49956.0
2022-06-16 13:00:00,119.59,119.74,119.48,119.52,47318.0,113.4141,113.5563,113.3097,113.3477,47318.0
2022-06-16 13:05:00,119.52,119.91,119.5,119.77,48241.0,113.3477,113.7175,113.3287,113.5848,48241.0
2022-06-16 13:10:00,119.78,119.87,119.66,119.85,43287.0,113.5942,113.6796,113.4804,113.6606,43287.0
2022-06-16 13:15:00,119.83,119.88,119.75,119.76,30654.0,113.6417,113.6891,113.5658,113.5753,30654.0
2022-06-16 13:20:00,119.76,119.79,119.57,119.6,29537.0,113.5753,113.6037,113.3951,113.4235,29537.0
2022-06-16 13:25:00,119.59,120.04,119.56,119.95,69491.0,113.4141,113.8408,113.3856,113.7555,69491.0
2022-06-16 13:30:00,119.91,120.0,119.73,119.97,50402.0,113.7175,113.8029,113.5468,113.7744,50402.0
2022-06-16 13:35:00,119.98,119.98,119.79,119.95,69527.0,113.7839,113.7839,113.6037,113.7555,69527.0
2022-06-16 13:40:00,119.94,119.97,119.69,119.69,35262.0,113.746,113.7744,113.5089,113.5089,35262.0
2022-06-16 13:45:00,119.71,119.71,119.57,119.68,118563.0,113.5279,113.5279,113.3951,113.4994,118563.0
2022-06-16 13:50:00,119.67,119.7,119.54,119.63,70272.0,113.4899,113.5184,113.3666,113.452,70272.0
2022-06-16 13:55:00,119.62,119.68,119.39,119.39,68152.0,113.4425,113.4994,113.2244,113.2244,68152.0
2022-06-16 14:00:00,119.4,119.57,119.37,119.45,135773.0,113.2339,113.3951,113.2054,113.2813,135773.0
2022-06-16 14:05:00,119.46,119.5,119.29,119.38,41062.0,113.2908,113.3287,113.1296,113.2149,41062.0
2022-06-16 14:10:00,119.39,119.43,119.32,119.42,43297.0,113.2244,113.2623,113.158,113.2528,43297.0
2022-06-16 14:15:00,119.41,119.43,119.3,119.4,45053.0,113.2434,113.2623,113.139,113.2339,45053.0
2022-06-16 14:20:00,119.39,119.42,119.26,119.33,61878.0,113.2244,113.2528,113.1011,113.1675,61878.0
2022-06-16 14:25:00,119.33,119.38,119.25,119.27,42661.0,113.1675,113.2149,113.0916,113.1106,42661.0
2022-06-16 14:30:00,119.26,119.36,119.18,119.22,55168.0,113.1011,113.1959,113.0252,113.0632,55168.0
2022-06-16 14:35:00,119.22,119.33,119.17,119.25,66382.0,113.0632,113.1675,113.0158,113.0916,66382.0
2022-06-16 14:40:00,119.24,119.44,119.24,119.3,65300.0,113.0821,113.2718,113.0821,113.139,65300.0
2022-06-16 14:45:00,119.28,119.34,118.95,118.96,98671.0,113.1201,113.177,112.8071,112.8166,98671.0
2022-06-16 14:50:00,118.97,119.06,118.91,118.95,76843.0,112.8261,112.9114,112.7692,112.8071,76843.0
2022-06-16 14:55:00,118.96,119.09,118.91,119.06,109338.0,112.8166,112.9399,112.7692,112.9114,109338.0
2022-06-16 15:00:00,119.06,119.45,119.03,119.38,143607.0,112.9114,113.2813,112.883,113.2149,143607.0
2022-06-16 15:05:00,119.33,119.7,119.24,119.7,116667.0,113.1675,113.5184,113.0821,113.5184,116667.0
2022-06-16 15:10:00,119.69,119.88,119.55,119.66,112019.0,113.5089,113.6891,113.3761,113.4804,112019.0
2022-06-16 15:15:00,119.64,119.72,119.48,119.71,69205.0,113.4615,113.5373,113.3097,113.5279,69205.0
2022-06-16 15:20:00,119.72,119.85,119.7,119.71,168449.0,113.5373,113.6606,113.5184,113.5279,168449.0
2022-06-16 15:25:00,119.71,119.98,119.66,119.81,78990.0,113.5279,113.7839,113.4804,113.6227,78990.0
2022-06-16 15:30:00,119.8,119.81,119.44,119.44,106981.0,113.6132,113.6227,113.2718,113.2718,106981.0
2022-06-16 15:35:00,119.45,119.8,119.43,119.75,128139.0,113.2813,113.6132,113.2623,113.5658,128139.0
2022-06-16 15:40:00,119.76,119.95,119.66,119.68,150153.0,113.5753,113.7555,113.4804,113.4994,150153.0
2022-06-16 15:45:00,119.66,119.74,119.37,119.45,177040.0,113.4804,113.5563,113.2054,113.2813,177040.0
2022-06-16 15:50:00,119.45,119.73,119.39,119.66,513555.0,113.2813,113.5468,113.2244,113.4804,513555.0
2022-06-16 15:55:00,119.67,120.03,119.58,120.0,641579.0,113.4899,113.8313,113.4046,113.8029,641579.0
2022-06-17 09:30:00,120.0,120.98,119.98,120.95,268827.0,113.8029,114.7323,113.7839,114.7038,268827.0
2022-06-17 09:35:00,120.95,121.41,120.92,121.38,241763.0,114.7038,115.1401,114.6754,115.1116,241763.0
2022-06-17 09:40:00,121.4,121.79,121.33,121.54,287076.0,115.1306,115.5004,115.0642,115.2634,287076.0
2022-06-17 09:45:00,121.55,121.61,121.26,121.28,165653.0,115.2728,115.3297,114.9978,115.0168,165653.0
2022-06-17 09:50:00,121.25,121.51,121.14,121.46,108790.0,114.9883,115.2349,114.884,115.1875,108790.0
2022-06-17 09:55:00,121.47,121.5,121.31,121.47,137568.0,115.197,115.2254,115.0452,115.197,137568.0
2022-06-17 10:00:00,121.48,121.53,121.04,121.12,147082.0,115.2065,115.2539,114.7892,114.865,147082.0
2022-06-17 10:05:00,121.12,121.17,120.71,120.82,91471.0,114.865,114.9125,114.4762,114.5805,91471.0
2022-06-17 10:10:00,120.81,120.96,120.73,120.84,56100.0,114.5711,114.7133,114.4952,114.5995,56100.0
2022-06-17 10:15:00,120.84,120.89,120.46,120.65,89698.0,114.5995,114.6469,114.2391,114.4193,89698.0
2022-06-17 10:20:00,120.68,120.68,120.24,120.41,73677.0,114.4478,114.4478,114.0305,114.1917,73677.0
2022-06-17 10:25:00,120.42,120.44,120.22,120.32,87720.0,114.2012,114.2202,114.0115,114.1064,87720.0
2022-06-17 10:30:00,120.3,120.57,120.03,120.07,134190.0,114.0874,114.3435,113.8313,113.8693,134190.0
2022-06-17 10:35:00,120.06,120.44,119.99,120.31,173929.0,113.8598,114.2202,113.7934,114.0969,173929.0
2022-06-17 10:40:00,120.3,120.53,120.13,120.48,80165.0,114.0874,114.3055,113.9262,114.2581,80165.0
2022-06-17 10:45:00,120.48,120.48,120.02,120.17,100742.0,114.2581,114.2581,113.8219,113.9641,100742.0
2022-06-17 10:50:00,120.16,120.19,120.02,120.18,227695.0,113.9546,113.9831,113.8219,113.9736,227695.0
2022-06-17 10:55:00,120.19,120.37,120.16,120.18,268609.0,113.9831,114.1538,113.9546,113.9736,268609.0
2022-06-17 11:00:00,120.18,120.65,120.08,120.5,393721.0,113.9736,114.4193,113.8788,114.2771,393721.0
2022-06-17 11:05:00,120.51,120.71,120.44,120.69,168394.0,114.2865,114.4762,114.2202,114.4573,168394.0
2022-06-17 11:10:00,120.69,120.7,120.58,120.6,194521.0,114.4573,114.4667,114.3529,114.3719,194521.0
2022-06-17 11:15:00,120.59,120.91,120.57,120.83,305569.0,114.3624,114.6659,114.3435,114.59,305569.0
2022-06-17 11:20:00,120.83,120.88,120.37,120.37,198871.0,114.59,114.6374,114.1538,114.1538,198871.0
2022-06-17 11:25:00,120.39,120.76,120.29,120.66,127634.0,114.1727,114.5236,114.0779,114.4288,127634.0
2022-06-17 11:30:00,120.69,120.95,120.56,120.57,151917.0,114.4573,114.7038,114.334,114.3435,151917.0
2022-06-17 11:35:00,120.56,120.61,120.34,120.49,48786.0,114.334,114.3814,114.1253,114.2676,48786.0
2022-06-17 11:40:00,120.48,120.61,120.3,120.3,74315.0,114.2581,114.3814,114.0874,114.0874,74315.0
2022-06-17 11:45:00,120.29,120.37,120.2,120.33,90932.0,114.0779,114.1538,113.9926,114.1158,90932.0
2022-06-17 11:50:00,120.31,120.35,119.98,120.13,81838.0,114.0969,114.1348,113.7839,113.9262,81838.0
2022-06-17 11:55:00,120.13,120.26,120.03,120.13,70479.0,113.9262,114.0495,113.8313,113.9262,70479.0
2022-06-17 12:00:00,120.12,120.12,119.94,120.03,72755.0,113.9167,113.9167,113.746,113.8313,72755.0
2022-06-17 12:05:00,120.05,120.17,119.95,120.03,67394.0,113.8503,113.9641,113.7555,113.8313,67394.0
2022-06-17 12:10:00,120.03,120.19,119.93,120.16,32353.0,113.8313,113.9831,113.7365,113.9546,32353.0
2022-06-17 12:15:00,120.17,120.31,119.98,120.01,42323.0,113.9641,114.0969,113.7839,113.8124,42323.0
2022-06-17 12:20:00,120.0,120.16,119.95,120.13,89882.0,113.8029,113.9546,113.7555,113.9262,89882.0
2022-06-17 12:25:00,120.13,120.27,120.08,120.22,83089.0,113.9262,114.0589,113.8788,114.0115,83089.0
2022-06-17 12:30:00,120.25,120.25,120.04,120.12,66317.0,114.04,114.04,113.8408,113.9167,66317.0
2022-06-17 12:35:00,120.11,120.28,120.0,120.28,59962.0,113.9072,114.0684,113.8029,114.0684,59962.0
2022-06-17 12:40:00,120.29,120.41,120.14,120.34,53413.0,114.0779,114.1917,113.9357,114.1253,53413.0
2022-06-17 12:45:00,120.34,120.36,120.17,120.28,74031.0,114.1253,114.1443,113.9641,114.0684,74031.0
2022-06-17 12:50:00,120.29,120.31,119.98,120.05,53198.0,114.0779,114.0969,113.7839,113.8503,53198.0
2022-06-17 12:55:00,120.06,120.28,120.02,120.22,37278.0,113.8598,114.0684,113.8219,114.0115,37278.0
2022-06-17 13:00:00,120.23,120.53,120.2,120.53,28852.0,114.021,114.3055,113.9926,114.3055,28852.0
2022-06-17 13:05:00,120.52,120.88,120.52,120.82,118649.0,114.296,114.6374,114.296,114.5805,118649.0
2022-06-17 13:10:00,120.82,120.96,120.7,120.85,73440.0,114.5805,114.7133,114.4667,114.609,73440.0
2022-06-17 13:15:00,120.85,120.85,120.69,120.73,39230.0,114.609,114.609,114.4573,114.4952,39230.0
2022-06-17 13:20:00,120.72,120.72,120.56,120.71,104157.0,114.4857,114.4857,114.334,114.4762,104157.0
2022-06-17 13:25:00,120.71,120.71,120.47,120.49,99531.0,114.4762,114.4762,114.2486,114.2676,99531.0
2022-06-17 13:30:00,120.5,120.55,120.35,120.51,47456.0,114.2771,114.3245,114.1348,114.2865,47456.0
2022-06-17 13:35:00,120.5,120.64,120.44,120.52,46522.0,114.2771,114.4098,114.2202,114.296,46522.0
2022-06-17 13:40:00,120.53,120.73,120.51,120.68,62456.0,114.3055,114.4952,114.2865,114.4478,62456.0
2022-06-17 13:45:00,120.67,120.67,120.26,120.38,92789.0,114.4383,114.4383,114.0495,114.1633,92789.0
2022-06-17 13:50:00,120.38,120.48,120.33,120.45,52810.0,114.1633,114.2581,114.1158,114.2296,52810.0
2022-06-17 13:55:00,120.44,120.64,120.4,120.48,38354.0,114.2202,114.4098,114.1822,114.2581,38354.0
2022-06-17 14:00:00,120.49,120.61,120.44,120.53,42719.0,114.2676,114.3814,114.2202,114.3055,42719.0
2022-06-17 14:05:00,120.52,120.6,120.39,120.53,43010.0,114.296,114.3719,114.1727,114.3055,43010.0
2022-06-17 14:10:00,120.52,120.59,120.42,120.59,40651.0,114.296,114.3624,114.2012,114.3624,40651.0
2022-06-17 14:15:00,120.58,120.68,120.48,120.56,45392.0,114.3529,114.4478,114.2581,114.334,45392.0
2022-06-17 14:20:00,120.56,120.73,120.56,120.66,68995.0,114.334,114.4952,114.334,114.4288,68995.0
2022-06-17 14:25:00,120.67,120.67,120.44,120.49,101465.0,114.4383,114.4383,114.2202,114.2676,101465.0
2022-06-17 14:30:00,120.49,120.51,120.36,120.5,73888.0,114.2676,114.2865,114.1443,114.2771,73888.0
2022-06-17 14:35:00,120.49,120.81,120.47,120.81,55855.0,114.2676,114.5711,114.2486,114.5711,55855.0
2022-06-17 14:40:00,120.84,120.95,120.68,120.69,61699.0,114.5995,114.7038,114.4478,114.4573,61699.0
2022-06-17 14:45:00,120.69,120.78,120.59,120.63,79551.0,114.4573,114.5426,114.3624,114.4004,79551.0
2022-06-17 14:50:00,120.63,120.66,120.48,120.5,107616.0,114.4004,114.4288,114.2581,114.2771,107616.0
2022-06-17 14:55:00,120.5,120.62,120.45,120.53,80409.0,114.2771,114.3909,114.2296,114.3055,80409.0
2022-06-17 15:00:00,120.54,120.77,120.54,120.62,122814.0,114.315,114.5331,114.315,114.3909,122814.0
2022-06-17 15:05:00,120.62,120.65,120.49,120.5,63941.0,114.3909,114.4193,114.2676,114.2771,63941.0
2022-06-17 15:10:00,120.52,120.52,120.06,120.15,114582.0,114.296,114.296,113.8598,113.9451,114582.0
2022-06-17 15:15:00,120.14,120.38,120.07,120.3,68669.0,113.9357,114.1633,113.8693,114.0874,68669.0
2022-06-17 15:20:00,120.31,120.64,120.31,120.57,202683.0,114.0969,114.4098,114.0969,114.3435,202683.0
2022-06-17 15:25:00,120.56,120.75,120.56,120.67,102740.0,114.334,114.5142,114.334,114.4383,102740.0
2022-06-17 15:30:00,120.67,120.74,120.41,120.51,138082.0,114.4383,114.5047,114.1917,114.2865,138082.0
2022-06-17 15:35:00,120.52,120.66,120.51,120.64,115575.0,114.296,114.4288,114.2865,114.4098,115575.0
2022-06-17 15:40:00,120.65,120.65,120.3,120.33,144850.0,114.4193,114.4193,114.0874,114.1158,144850.0
2022-06-17 15:45:00,120.32,120.36,120.15,120.35,245986.0,114.1064,114.1443,113.9451,114.1348,245986.0
2022-06-17 15:50:00,120.35,120.41,120.05,120.14,365280.0,114.1348,114.1917,113.8503,113.9357,365280.0
2022-06-17 15:55:00,120.13,120.29,119.85,119.85,1051273.0,113.9262,114.0779,113.6606,113.6606,1051273.0
2022-06-21 09:30:00,121.06,121.2,120.81,120.9,286736.0,115.2803,115.4136,115.0423,115.128,286736.0
2022-06-21 09:35:00,120.89,121.49,120.66,121.45,290938.0,115.1184,115.6898,114.8994,115.6517,290938.0
2022-06-21 09:40:00,121.46,121.89,121.44,121.89,231597.0,115.6612,116.0707,115.6422,116.0707,231597.0
2022-06-21 09:45:00,121.88,121.91,121.58,121.68,173893.0,116.0612,116.0897,115.7755,115.8707,173893.0
2022-06-21 09:50:00,121.67,121.73,121.52,121.57,116822.0,115.8612,115.9183,115.7184,115.766,116822.0
2022-06-21 09:55:00,121.57,121.87,121.53,121.85,187565.0,115.766,116.0517,115.7279,116.0326,187565.0
2022-06-21 10:00:00,121.85,121.85,121.25,121.28,341917.0,116.0326,116.0326,115.4613,115.4898,341917.0
2022-06-21 10:05:00,121.27,121.48,121.17,121.39,181197.0,115.4803,115.6803,115.3851,115.5946,181197.0
2022-06-21 10:10:00,121.39,121.52,121.34,121.47,96370.0,115.5946,115.7184,115.547,115.6707,96370.0
2022-06-21 10:15:00,121.47,121.53,121.31,121.36,73005.0,115.6707,115.7279,115.5184,115.566,73005.0
2022-06-21 10:20:00,121.36,121.73,121.33,121.66,80286.0,115.566,115.9183,115.5374,115.8517,80286.0
2022-06-21 10:25:00,121.65,121.74,121.63,121.73,74115.0,115.8422,115.9279,115.8231,115.9183,74115.0
2022-06-21 10:30:00,121.74,121.9,121.7,121.79,93690.0,115.9279,116.0802,115.8898,115.9755,93690.0
2022-06-21 10:35:00,121.8,121.9,121.76,121.89,77124.0,115.985,116.0802,115.9469,116.0707,77124.0
2022-06-21 10:40:00,121.89,121.9,121.79,121.87,87261.0,116.0707,116.0802,115.9755,116.0517,87261.0
2022-06-21 10:45:00,121.89,122.02,121.85,121.98,64196.0,116.0707,116.1945,116.0326,116.1564,64196.0
2022-06-21 10:50:00,121.98,122.13,121.98,122.13,55582.0,116.1564,116.2992,116.1564,116.2992,55582.0
2022-06-21 10:55:00,122.13,122.27,122.09,122.21,92096.0,116.2992,116.4326,116.2611,116.3754,92096.0
2022-06-21 11:00:00,122.2,122.29,122.18,122.29,75726.0,116.3659,116.4516,116.3469,116.4516,75726.0
2022-06-21 11:05:00,122.27,122.32,122.17,122.25,53693.0,116.4326,116.4802,116.3373,116.4135,53693.0
2022-06-21 11:10:00,122.25,122.27,122.05,122.11,61933.0,116.4135,116.4326,116.2231,116.2802,61933.0
2022-06-21 11:15:00,122.1,122.21,122.06,122.1,91873.0,116.2707,116.3754,116.2326,116.2707,91873.0
2022-06-21 11:20:00,122.11,122.16,121.92,121.97,58479.0,116.2802,116.3278,116.0993,116.1469,58479.0
2022-06-21 11:25:00,121.98,122.11,121.98,122.1,44775.0,116.1564,116.2802,116.1564,116.2707,44775.0
2022-06-21 11:30:00,122.1,122.29,122.09,122.29,51917.0,116.2707,116.4516,116.2611,116.4516,51917.0
2022-06-21 11:35:00,122.28,122.32,122.02,122.04,56815.0,116.4421,116.4802,116.1945,116.2135,56815.0
2022-06-21 11:40:00,122.05,122.24,122.01,122.08,43186.0,116.2231,116.404,116.185,116.2516,43186.0
2022-06-21 11:45:00,122.09,122.13,122.01,122.12,33903.0,116.2611,116.2992,116.185,116.2897,33903.0
2022-06-21 11:50:00,122.13,122.15,122.01,122.05,38759.0,116.2992,116.3183,116.185,116.2231,38759.0
2022-06-21 11:55:00,122.05,122.11,122.0,122.04,28274.0,116.2231,116.2802,116.1754,116.2135,28274.0
2022-06-21 12:00:00,122.05,122.17,122.01,122.07,33812.0,116.2231,116.3373,116.185,116.2421,33812.0
2022-06-21 12:05:00,122.06,122.15,122.04,122.07,32888.0,116.2326,116.3183,116.2135,116.2421,32888.0
2022-06-21 12:10:00,122.07,122.13,121.95,121.97,106997.0,116.2421,116.2992,116.1278,116.1469,106997.0
2022-06-21 12:15:00,121.98,122.08,121.95,122.08,32831.0,116.1564,116.2516,116.1278,116.2516,32831.0
2022-06-21 12:20:00,122.08,122.17,122.03,122.14,40648.0,116.2516,116.3373,116.204,116.3088,40648.0
2022-06-21 12:25:00,122.15,122.23,122.11,122.18,34590.0,116.3183,116.3945,116.2802,116.3469,34590.0
2022-06-21 12:30:00,122.18,122.19,122.08,122.16,37219.0,116.3469,116.3564,116.2516,116.3278,37219.0
2022-06-21 12:35:00,122.15,122.23,122.14,122.18,61556.0,116.3183,116.3945,116.3088,116.3469,61556.0
2022-06-21 12:40:00,122.18,122.27,122.1,122.27,38944.0,116.3469,116.4326,116.2707,116.4326,38944.0
2022-06-21 12:45:00,122.27,122.32,122.23,122.31,31011.0,116.4326,116.4802,116.3945,116.4706,31011.0
2022-06-21 12:50:00,122.32,122.38,122.31,122.38,22003.0,116.4802,116.5373,116.4706,116.5373,22003.0
2022-06-21 12:55:00,122.38,122.45,122.34,122.44,31305.0,116.5373,116.604,116.4992,116.5944,31305.0
2022-06-21 13:00:00,122.44,122.46,122.41,122.46,32839.0,116.5944,116.6135,116.5659,116.6135,32839.0
2022-06-21 13:05:00,122.46,122.52,122.41,122.5,35253.0,116.6135,116.6706,116.5659,116.6516,35253.0
2022-06-21 13:10:00,122.51,122.62,122.5,122.62,38104.0,116.6611,116.7658,116.6516,116.7658,38104.0
2022-06-21 13:15:00,122.62,122.62,122.54,122.59,31022.0,116.7658,116.7658,116.6897,116.7373,31022.0
2022-06-21 13:20:00,122.61,122.67,122.58,122.65,22020.0,116.7563,116.8135,116.7278,116.7944,22020.0
2022-06-21 13:25:00,122.65,122.71,122.63,122.66,26154.0,116.7944,116.8515,116.7754,116.8039,26154.0
2022-06-21 13:30:00,122.67,122.71,122.59,122.59,24587.0,116.8135,116.8515,116.7373,116.7373,24587.0
2022-06-21 13:35:00,122.62,122.64,122.58,122.6,41976.0,116.7658,116.7849,116.7278,116.7468,41976.0
2022-06-21 13:40:00,122.59,122.75,122.55,122.74,54989.0,116.7373,116.8896,116.6992,116.8801,54989.0
2022-06-21 13:45:00,122.73,122.73,122.64,122.73,57505.0,116.8706,116.8706,116.7849,116.8706,57505.0
2022-06-21 13:50:00,122.73,122.74,122.65,122.68,40340.0,116.8706,116.8801,116.7944,116.823,40340.0
2022-06-21 13:55:00,122.66,122.67,122.51,122.51,42471.0,116.8039,116.8135,116.6611,116.6611,42471.0
2022-06-21 14:00:00,122.51,122.54,122.44,122.5,48367.0,116.6611,116.6897,116.5944,116.6516,48367.0
2022-06-21 14:05:00,122.49,122.69,122.49,122.69,32473.0,116.6421,116.8325,116.6421,116.8325,32473.0
2022-06-21 14:10:00,122.68,122.78,122.68,122.7,34744.0,116.823,116.9182,116.823,116.842,34744.0
2022-06-21 14:15:00,122.71,122.81,122.62,122.67,30308.0,116.8515,116.9468,116.7658,116.8135,30308.0
2022-06-21 14:20:00,122.67,122.71,122.61,122.68,110624.0,116.8135,116.8515,116.7563,116.823,110624.0
2022-06-21 14:25:00,122.68,122.75,122.66,122.69,45613.0,116.823,116.8896,116.8039,116.8325,45613.0
2022-06-21 14:30:00,122.7,122.74,122.62,122.71,56409.0,116.842,116.8801,116.7658,116.8515,56409.0
2022-06-21 14:35:00,122.72,122.74,122.56,122.61,142647.0,116.8611,116.8801,116.7087,116.7563,142647.0
2022-06-21 14:40:00,122.62,122.85,122.58,122.83,93112.0,116.7658,116.9849,116.7278,116.9658,93112.0
2022-06-21 14:45:00,122.83,122.83,122.72,122.79,62139.0,116.9658,116.9658,116.8611,116.9277,62139.0
2022-06-21 14:50:00,122.79,123.03,122.79,123.01,60063.0,116.9277,117.1563,116.9277,117.1372,60063.0
2022-06-21 14:55:00,123.02,123.07,123.0,123.05,85047.0,117.1467,117.1944,117.1277,117.1753,85047.0
2022-06-21 15:00:00,123.06,123.16,123.03,123.09,65149.0,117.1848,117.2801,117.1563,117.2134,65149.0
2022-06-21 15:05:00,123.08,123.08,122.96,123.0,56366.0,117.2039,117.2039,117.0896,117.1277,56366.0
2022-06-21 15:10:00,123.0,123.08,122.99,123.02,43730.0,117.1277,117.2039,117.1182,117.1467,43730.0
2022-06-21 15:15:00,123.02,123.02,122.88,122.94,52856.0,117.1467,117.1467,117.0134,117.0706,52856.0
2022-06-21 15:20:00,122.94,123.01,122.92,122.97,52244.0,117.0706,117.1372,117.0515,117.0991,52244.0
2022-06-21 15:25:00,122.97,122.98,122.76,122.83,93528.0,117.0991,117.1087,116.8992,116.9658,93528.0
2022-06-21 15:30:00,122.83,122.89,122.78,122.82,123357.0,116.9658,117.023,116.9182,116.9563,123357.0
2022-06-21 15:35:00,122.82,122.83,122.66,122.69,127162.0,116.9563,116.9658,116.8039,116.8325,127162.0
2022-06-21 15:40:00,122.69,122.76,122.64,122.68,118451.0,116.8325,116.8992,116.7849,116.823,118451.0
2022-06-21 15:45:00,122.68,122.78,122.64,122.77,148422.0,116.823,116.9182,116.7849,116.9087,148422.0
2022-06-21 15:50:00,122.77,122.88,122.7,122.79,288912.0,116.9087,117.0134,116.842,116.9277,288912.0
2022-06-21 15:55:00,122.78,122.78,122.51,122.63,413596.0,116.9182,116.9182,116.6611,116.7754,413596.0
2022-06-22 09:30:00,121.82,122.74,121.76,122.38,229630.0,116.004,116.8801,115.9469,116.5373,229630.0
2022-06-22 09:35:00,122.37,122.74,122.27,122.7,201693.0,116.5278,116.8801,116.4326,116.842,201693.0
2022-06-22 09:40:00,122.7,122.97,122.52,122.87,169031.0,116.842,117.0991,116.6706,117.0039,169031.0
2022-06-22 09:45:00,122.86,123.23,122.8,123.21,183428.0,116.9944,117.3467,116.9373,117.3277,183428.0
2022-06-22 09:50:00,123.22,123.53,123.01,123.5,189708.0,117.3372,117.6324,117.1372,117.6038,189708.0
2022-06-22 09:55:00,123.52,123.77,123.48,123.48,164373.0,117.6229,117.8609,117.5848,117.5848,164373.0
2022-06-22 10:00:00,123.48,123.55,123.31,123.47,160924.0,117.5848,117.6514,117.4229,117.5753,160924.0
2022-06-22 10:05:00,123.49,123.59,123.41,123.52,88207.0,117.5943,117.6895,117.5181,117.6229,88207.0
2022-06-22 10:10:00,123.53,123.71,123.39,123.62,90759.0,117.6324,117.8038,117.4991,117.7181,90759.0
2022-06-22 10:15:00,123.61,124.08,123.6,124.05,114878.0,117.7086,118.1561,117.6991,118.1276,114878.0
2022-06-22 10:20:00,124.09,124.29,124.02,124.27,70159.0,118.1657,118.3561,118.099,118.3371,70159.0
2022-06-22 10:25:00,124.26,124.27,124.05,124.08,103586.0,118.3275,118.3371,118.1276,118.1561,103586.0
2022-06-22 10:30:00,124.08,124.33,124.04,124.33,193758.0,118.1561,118.3942,118.1181,118.3942,193758.0
2022-06-22 10:35:00,124.33,124.52,124.21,124.45,83161.0,118.3942,118.5751,118.2799,118.5085,83161.0
2022-06-22 10:40:00,124.46,124.52,124.38,124.44,51806.0,118.518,118.5751,118.4418,118.499,51806.0
2022-06-22 10:45:00,124.44,124.49,124.27,124.41,92751.0,118.499,118.5466,118.3371,118.4704,92751.0
2022-06-22 10:50:00,124.41,124.48,124.35,124.36,80171.0,118.4704,118.537,118.4133,118.4228,80171.0
2022-06-22 10:55:00,124.36,124.51,124.31,124.51,58344.0,118.4228,118.5656,118.3752,118.5656,58344.0
2022-06-22 11:00:00,124.52,124.54,124.24,124.36,95568.0,118.5751,118.5942,118.3085,118.4228,95568.0
2022-06-22 11:05:00,124.37,124.45,124.22,124.45,100926.0,118.4323,118.5085,118.2895,118.5085,100926.0
2022-06-22 11:10:00,124.43,124.59,124.39,124.59,113495.0,118.4894,118.6418,118.4513,118.6418,113495.0
2022-06-22 11:15:00,124.59,124.77,124.59,124.7,140503.0,118.6418,118.8132,118.6418,118.7465,140503.0
2022-06-22 11:20:00,124.69,124.69,124.55,124.56,56796.0,118.737,118.737,118.6037,118.6132,56796.0
2022-06-22 11:25:00,124.56,124.8,124.52,124.71,89101.0,118.6132,118.8418,118.5751,118.7561,89101.0
2022-06-22 11:30:00,124.71,124.91,124.69,124.82,123148.0,118.7561,118.9465,118.737,118.8608,123148.0
2022-06-22 11:35:00,124.81,124.82,124.72,124.77,64892.0,118.8513,118.8608,118.7656,118.8132,64892.0
2022-06-22 11:40:00,124.78,124.79,124.56,124.58,168761.0,118.8227,118.8322,118.6132,118.6323,168761.0
2022-06-22 11:45:00,124.58,124.62,124.38,124.59,146585.0,118.6323,118.6704,118.4418,118.6418,146585.0
2022-06-22 11:50:00,124.6,124.63,124.43,124.5,97602.0,118.6513,118.6799,118.4894,118.5561,97602.0
2022-06-22 11:55:00,124.51,124.53,124.29,124.32,69713.0,118.5656,118.5847,118.3561,118.3847,69713.0
2022-06-22 12:00:00,124.31,124.61,124.24,124.31,128403.0,118.3752,118.6608,118.3085,118.3752,128403.0
2022-06-22 12:05:00,124.3,124.31,124.14,124.27,99536.0,118.3656,118.3752,118.2133,118.3371,99536.0
2022-06-22 12:10:00,124.26,124.42,124.22,124.33,63100.0,118.3275,118.4799,118.2895,118.3942,63100.0
2022-06-22 12:15:00,124.32,124.53,124.3,124.53,53240.0,118.3847,118.5847,118.3656,118.5847,53240.0
2022-06-22 12:20:00,124.51,124.65,124.47,124.6,52247.0,118.5656,118.6989,118.5275,118.6513,52247.0
2022-06-22 12:25:00,124.6,124.63,124.49,124.51,46931.0,118.6513,118.6799,118.5466,118.5656,46931.0
2022-06-22 12:30:00,124.51,124.68,124.5,124.65,50912.0,118.5656,118.7275,118.5561,118.6989,50912.0
2022-06-22 12:35:00,124.66,124.76,124.57,124.59,51606.0,118.7085,118.8037,118.6227,118.6418,51606.0
2022-06-22 12:40:00,124.6,124.8,124.6,124.78,46137.0,118.6513,118.8418,118.6513,118.8227,46137.0
2022-06-22 12:45:00,124.78,124.84,124.71,124.81,27223.0,118.8227,118.8799,118.7561,118.8513,27223.0
2022-06-22 12:50:00,124.82,124.86,124.76,124.81,43408.0,118.8608,118.8989,118.8037,118.8513,43408.0
2022-06-22 12:55:00,124.81,124.86,124.74,124.85,84738.0,118.8513,118.8989,118.7846,118.8894,84738.0
2022-06-22 13:00:00,124.85,124.87,124.54,124.64,80359.0,118.8894,118.9084,118.5942,118.6894,80359.0
2022-06-22 13:05:00,124.63,124.76,124.62,124.73,29352.0,118.6799,118.8037,118.6704,118.7751,29352.0
2022-06-22 13:10:00,124.73,124.86,124.73,124.84,27831.0,118.7751,118.8989,118.7751,118.8799,27831.0
2022-06-22 13:15:00,124.84,124.93,124.81,124.92,72108.0,118.8799,118.9656,118.8513,118.956,72108.0
2022-06-22 13:20:00,124.92,124.97,124.86,124.96,28295.0,118.956,119.0037,118.8989,118.9941,28295.0
2022-06-22 13:25:00,124.97,125.03,124.88,124.96,56626.0,119.0037,119.0608,118.9179,118.9941,56626.0
2022-06-22 13:30:00,124.95,124.95,124.74,124.75,35297.0,118.9846,118.9846,118.7846,118.7942,35297.0
2022-06-22 13:35:00,124.72,124.86,124.66,124.84,81161.0,118.7656,118.8989,118.7085,118.8799,81161.0
2022-06-22 13:40:00,124.83,124.97,124.79,124.97,49253.0,118.8703,119.0037,118.8322,119.0037,49253.0
2022-06-22 13:45:00,124.96,125.07,124.94,125.07,36388.0,118.9941,119.0989,118.9751,119.0989,36388.0
2022-06-22 13:50:00,125.06,125.12,124.98,125.04,49634.0,119.0894,119.1465,119.0132,119.0703,49634.0
2022-06-22 13:55:00,125.04,125.15,125.01,125.15,75104.0,119.0703,119.1751,119.0417,119.1751,75104.0
2022-06-22 14:00:00,125.15,125.28,125.1,125.25,61095.0,119.1751,119.2989,119.1274,119.2703,61095.0
2022-06-22 14:05:00,125.26,125.63,125.23,125.62,97275.0,119.2798,119.6321,119.2512,119.6226,97275.0
2022-06-22 14:10:00,125.61,125.61,125.47,125.57,57829.0,119.6131,119.6131,119.4798,119.575,57829.0
2022-06-22 14:15:00,125.57,125.67,125.51,125.59,149506.0,119.575,119.6702,119.5179,119.5941,149506.0
2022-06-22 14:20:00,125.58,125.59,125.27,125.44,166393.0,119.5845,119.5941,119.2893,119.4512,166393.0
2022-06-22 14:25:00,125.43,125.43,125.19,125.21,68286.0,119.4417,119.4417,119.2131,119.2322,68286.0
2022-06-22 14:30:00,125.22,125.28,125.19,125.23,40456.0,119.2417,119.2989,119.2131,119.2512,40456.0
2022-06-22 14:35:00,125.23,125.23,125.1,125.15,73837.0,119.2512,119.2512,119.1274,119.1751,73837.0
2022-06-22 14:40:00,125.15,125.18,124.98,125.08,59555.0,119.1751,119.2036,119.0132,119.1084,59555.0
2022-06-22 14:45:00,125.07,125.13,124.94,124.94,43444.0,119.0989,119.156,118.9751,118.9751,43444.0
2022-06-22 14:50:00,124.93,125.01,124.91,125.0,54788.0,118.9656,119.0417,118.9465,119.0322,54788.0
2022-06-22 14:55:00,125.01,125.14,125.01,125.05,52702.0,119.0417,119.1655,119.0417,119.0798,52702.0
2022-06-22 15:00:00,125.06,125.14,124.94,125.1,43257.0,119.0894,119.1655,118.9751,119.1274,43257.0
2022-06-22 15:05:00,125.11,125.14,125.0,125.01,34988.0,119.137,119.1655,119.0322,119.0417,34988.0
2022-06-22 15:10:00,125.0,125.02,124.89,125.0,63716.0,119.0322,119.0513,118.9275,119.0322,63716.0
2022-06-22 15:15:00,124.98,125.04,124.77,124.8,102841.0,119.0132,119.0703,118.8132,118.8418,102841.0
2022-06-22 15:20:00,124.79,124.94,124.78,124.8,86217.0,118.8322,118.9751,118.8227,118.8418,86217.0
2022-06-22 15:25:00,124.81,124.84,124.55,124.63,224397.0,118.8513,118.8799,118.6037,118.6799,224397.0
2022-06-22 15:30:00,124.63,124.84,124.61,124.64,193461.0,118.6799,118.8799,118.6608,118.6894,193461.0
2022-06-22 15:35:00,124.63,124.66,124.44,124.56,154445.0,118.6799,118.7085,118.499,118.6132,154445.0
2022-06-22 15:40:00,124.56,124.66,124.46,124.61,126746.0,118.6132,118.7085,118.518,118.6608,126746.0
2022-06-22 15:45:00,124.6,124.6,124.35,124.48,152504.0,118.6513,118.6513,118.4133,118.537,152504.0
2022-06-22 15:50:00,124.48,124.74,124.38,124.71,337363.0,118.537,118.7846,118.4418,118.7561,337363.0
2022-06-22 15:55:00,124.71,124.72,124.25,124.29,749541.0,118.7561,118.7656,118.318,118.3561,749541.0
2022-06-23 09:30:00,125.06,125.36,124.88,125.13,227617.0,119.0894,119.375,118.9179,119.156,227617.0
2022-06-23 09:35:00,125.14,125.66,125.07,125.63,206196.0,119.1655,119.6607,119.0989,119.6321,206196.0
2022-06-23 09:40:00,125.62,125.98,125.54,125.86,286712.0,119.6226,119.9654,119.5464,119.8512,286712.0
2022-06-23 09:45:00,125.87,125.97,125.5,125.9,203928.0,119.8607,119.9559,119.5083,119.8893,203928.0
2022-06-23 09:50:00,125.89,125.94,125.66,125.86,134619.0,119.8797,119.9273,119.6607,119.8512,134619.0
2022-06-23 09:55:00,125.84,126.35,125.81,126.33,112250.0,119.8321,120.3178,119.8035,120.2987,112250.0
2022-06-23 10:00:00,126.32,126.37,126.16,126.24,98173.0,120.2892,120.3368,120.1368,120.213,98173.0
2022-06-23 10:05:00,126.24,126.27,125.97,125.99,92481.0,120.213,120.2416,119.9559,119.975,92481.0
2022-06-23 10:10:00,126.02,126.16,125.92,126.06,75146.0,120.0035,120.1368,119.9083,120.0416,75146.0
2022-06-23 10:15:00,126.04,126.09,125.97,126.01,48674.0,120.0226,120.0702,119.9559,119.994,48674.0
2022-06-23 10:20:00,126.03,126.22,126.02,126.03,69160.0,120.013,120.194,120.0035,120.013,69160.0
2022-06-23 10:25:00,126.01,126.12,125.86,125.96,61094.0,119.994,120.0987,119.8512,119.9464,61094.0
2022-06-23 10:30:00,125.97,126.08,125.85,125.9,142639.0,119.9559,120.0607,119.8416,119.8893,142639.0
2022-06-23 10:35:00,125.87,126.26,125.83,126.26,96946.0,119.8607,120.2321,119.8226,120.2321,96946.0
2022-06-23 10:40:00,126.3,126.36,126.09,126.22,143902.0,120.2702,120.3273,120.0702,120.194,143902.0
2022-06-23 10:45:00,126.2,126.4,126.18,126.25,77794.0,120.1749,120.3654,120.1559,120.2225,77794.0
2022-06-23 10:50:00,126.24,126.37,126.19,126.3,278075.0,120.213,120.3368,120.1654,120.2702,278075.0
2022-06-23 10:55:00,126.3,126.48,126.29,126.46,61964.0,120.2702,120.4416,120.2606,120.4225,61964.0
2022-06-23 11:00:00,126.48,126.48,126.2,126.25,60111.0,120.4416,120.4416,120.1749,120.2225,60111.0
2022-06-23 11:05:00,126.24,126.28,126.17,126.28,38228.0,120.213,120.2511,120.1464,120.2511,38228.0
2022-06-23 11:10:00,126.29,126.5,126.26,126.41,61512.0,120.2606,120.4606,120.2321,120.3749,61512.0
2022-06-23 11:15:00,126.4,126.44,126.28,126.36,72273.0,120.3654,120.4035,120.2511,120.3273,72273.0
2022-06-23 11:20:00,126.36,126.39,126.08,126.08,70836.0,120.3273,120.3559,120.0607,120.0607,70836.0
2022-06-23 11:25:00,126.08,126.13,126.04,126.09,53102.0,120.0607,120.1083,120.0226,120.0702,53102.0
2022-06-23 11:30:00,126.11,126.17,125.92,126.02,113757.0,120.0892,120.1464,119.9083,120.0035,113757.0
2022-06-23 11:35:00,126.02,126.1,125.91,126.03,69549.0,120.0035,120.0797,119.8988,120.013,69549.0
2022-06-23 11:40:00,126.03,126.17,125.99,126.16,18853.0,120.013,120.1464,119.975,120.1368,18853.0
2022-06-23 11:45:00,126.13,126.2,126.07,126.19,22767.0,120.1083,120.1749,120.0511,120.1654,22767.0
2022-06-23 11:50:00,126.19,126.2,126.03,126.05,93692.0,120.1654,120.1749,120.013,120.0321,93692.0
2022-06-23 11:55:00,126.04,126.07,125.93,126.01,54855.0,120.0226,120.0511,119.9178,119.994,54855.0
2022-06-23 12:00:00,126.02,126.06,125.83,125.84,78357.0,120.0035,120.0416,119.8226,119.8321,78357.0
2022-06-23 12:05:00,125.83,126.0,125.79,125.89,68093.0,119.8226,119.9845,119.7845,119.8797,68093.0
2022-06-23 12:10:00,125.88,125.91,125.78,125.84,58096.0,119.8702,119.8988,119.775,119.8321,58096.0
2022-06-23 12:15:00,125.82,125.97,125.77,125.92,77171.0,119.8131,119.9559,119.7655,119.9083,77171.0
2022-06-23 12:20:00,125.92,126.11,125.89,126.0,78141.0,119.9083,120.0892,119.8797,119.9845,78141.0
2022-06-23 12:25:00,126.0,126.07,125.91,125.94,57322.0,119.9845,120.0511,119.8988,119.9273,57322.0
2022-06-23 12:30:00,125.93,126.02,125.85,125.87,45397.0,119.9178,120.0035,119.8416,119.8607,45397.0
2022-06-23 12:35:00,125.88,125.94,125.8,125.87,327616.0,119.8702,119.9273,119.794,119.8607,327616.0
2022-06-23 12:40:00,125.88,126.03,125.79,125.82,303047.0,119.8702,120.013,119.7845,119.8131,303047.0
2022-06-23 12:45:00,125.81,125.86,125.68,125.8,115897.0,119.8035,119.8512,119.6798,119.794,115897.0
2022-06-23 12:50:00,125.8,125.85,125.6,125.85,86933.0,119.794,119.8416,119.6036,119.8416,86933.0
2022-06-23 12:55:00,125.82,125.97,125.78,125.84,36981.0,119.8131,119.9559,119.775,119.8321,36981.0
2022-06-23 13:00:00,125.83,125.83,125.69,125.78,52801.0,119.8226,119.8226,119.6893,119.775,52801.0
2022-06-23 13:05:00,125.79,125.98,125.78,125.87,74774.0,119.7845,119.9654,119.775,119.8607,74774.0
2022-06-23 13:10:00,125.87,125.95,125.83,125.92,62628.0,119.8607,119.9369,119.8226,119.9083,62628.0
2022-06-23 13:15:00,125.93,126.02,125.93,126.0,180735.0,119.9178,120.0035,119.9178,119.9845,180735.0
2022-06-23 13:20:00,126.0,126.11,125.86,126.02,102116.0,119.9845,120.0892,119.8512,120.0035,102116.0
2022-06-23 13:25:00,126.02,126.09,125.89,125.97,95356.0,120.0035,120.0702,119.8797,119.9559,95356.0
2022-06-23 13:30:00,125.97,126.06,125.95,126.05,68012.0,119.9559,120.0416,119.9369,120.0321,68012.0
2022-06-23 13:35:00,126.05,126.09,125.95,126.02,66050.0,120.0321,120.0702,119.9369,120.0035,66050.0
2022-06-23 13:40:00,126.03,126.06,125.93,126.02,206056.0,120.013,120.0416,119.9178,120.0035,206056.0
2022-06-23 13:45:00,126.02,126.16,125.98,126.13,50293.0,120.0035,120.1368,119.9654,120.1083,50293.0
2022-06-23 13:50:00,126.13,126.29,126.12,126.28,67327.0,120.1083,120.2606,120.0987,120.2511,67327.0
2022-06-23 13:55:00,126.29,126.33,126.17,126.3,69627.0,120.2606,120.2987,120.1464,120.2702,69627.0
2022-06-23 14:00:00,126.3,126.34,126.22,126.27,65852.0,120.2702,120.3082,120.194,120.2416,65852.0
2022-06-23 14:05:00,126.27,126.35,126.26,126.31,42168.0,120.2416,120.3178,120.2321,120.2797,42168.0
2022-06-23 14:10:00,126.32,126.41,126.28,126.38,55824.0,120.2892,120.3749,120.2511,120.3463,55824.0
2022-06-23 14:15:00,126.39,126.5,126.35,126.43,89745.0,120.3559,120.4606,120.3178,120.3939,89745.0
2022-06-23 14:20:00,126.43,126.49,126.36,126.48,64425.0,120.3939,120.4511,120.3273,120.4416,64425.0
2022-06-23 14:25:00,126.49,126.59,126.43,126.58,72210.0,120.4511,120.5463,120.3939,120.5368,72210.0
2022-06-23 14:30:00,126.57,126.79,126.56,126.77,223450.0,120.5273,120.7368,120.5177,120.7177,223450.0
2022-06-23 14:35:00,126.76,126.83,126.68,126.78,178979.0,120.7082,120.7749,120.632,120.7272,178979.0
2022-06-23 14:40:00,126.79,126.79,126.7,126.74,68090.0,120.7368,120.7368,120.6511,120.6891,68090.0
2022-06-23 14:45:00,126.74,126.74,126.66,126.7,51311.0,120.6891,120.6891,120.613,120.6511,51311.0
2022-06-23 14:50:00,126.7,126.72,126.64,126.65,64963.0,120.6511,120.6701,120.5939,120.6034,64963.0
2022-06-23 14:55:00,126.64,126.64,126.55,126.63,72113.0,120.5939,120.5939,120.5082,120.5844,72113.0
2022-06-23 15:00:00,126.63,126.7,126.55,126.67,76558.0,120.5844,120.6511,120.5082,120.6225,76558.0
2022-06-23 15:05:00,126.67,126.68,126.58,126.64,69932.0,120.6225,120.632,120.5368,120.5939,69932.0
2022-06-23 15:10:00,126.64,126.64,126.52,126.55,80866.0,120.5939,120.5939,120.4797,120.5082,80866.0
2022-06-23 15:15:00,126.56,126.6,126.43,126.51,102716.0,120.5177,120.5558,120.3939,120.4701,102716.0
2022-06-23 15:20:00,126.51,126.64,126.48,126.57,124378.0,120.4701,120.5939,120.4416,120.5273,124378.0
2022-06-23 15:25:00,126.56,126.71,126.54,126.67,145136.0,120.5177,120.6606,120.4987,120.6225,145136.0
2022-06-23 15:30:00,126.66,127.07,126.66,127.05,164044.0,120.613,121.0034,120.613,120.9843,164044.0
2022-06-23 15:35:00,127.05,127.05,126.74,126.79,172370.0,120.9843,120.9843,120.6891,120.7368,172370.0
2022-06-23 15:40:00,126.79,126.95,126.75,126.88,142233.0,120.7368,120.8891,120.6987,120.8225,142233.0
2022-06-23 15:45:00,126.89,127.08,126.88,127.07,236344.0,120.832,121.0129,120.8225,121.0034,236344.0
2022-06-23 15:50:00,127.08,127.18,126.93,126.99,361625.0,121.0129,121.1081,120.8701,120.9272,361625.0
2022-06-23 15:55:00,126.98,127.19,126.95,127.11,532305.0,120.9177,121.1177,120.8891,121.0415,532305.0
2022-06-24 09:30:00,128.02,128.19,127.63,127.65,278728.0,121.908,122.0699,121.5367,121.5557,278728.0
2022-06-24 09:35:00,127.65,127.71,127.16,127.32,229799.0,121.5557,121.6128,121.0891,121.2415,229799.0
2022-06-24 09:40:00,127.31,127.67,127.16,127.59,245683.0,121.2319,121.5747,121.0891,121.4986,245683.0
2022-06-24 09:45:00,127.6,127.66,127.23,127.42,173165.0,121.5081,121.5652,121.1558,121.3367,173165.0
2022-06-24 09:50:00,127.43,127.57,127.34,127.51,168283.0,121.3462,121.4795,121.2605,121.4224,168283.0
2022-06-24 09:55:00,127.5,127.6,127.43,127.47,149511.0,121.4129,121.5081,121.3462,121.3843,149511.0
2022-06-24 10:00:00,127.48,128.08,127.48,127.93,364497.0,121.3938,121.9652,121.3938,121.8223,364497.0
2022-06-24 10:05:00,127.93,128.19,127.92,128.1,83881.0,121.8223,122.0699,121.8128,121.9842,83881.0
2022-06-24 10:10:00,128.1,128.12,127.87,127.96,174503.0,121.9842,122.0033,121.7652,121.8509,174503.0
2022-06-24 10:15:00,127.96,128.26,127.94,128.23,102937.0,121.8509,122.1366,121.8319,122.108,102937.0
2022-06-24 10:20:00,128.23,128.32,128.16,128.18,91653.0,122.108,122.1937,122.0414,122.0604,91653.0
2022-06-24 10:25:00,128.18,128.19,128.03,128.07,71659.0,122.0604,122.0699,121.9176,121.9557,71659.0
2022-06-24 10:30:00,128.08,128.18,128.02,128.14,102542.0,121.9652,122.0604,121.908,122.0223,102542.0
2022-06-24 10:35:00,128.13,128.15,128.02,128.07,157216.0,122.0128,122.0318,121.908,121.9557,157216.0
2022-06-24 10:40:00,128.07,128.14,127.98,128.05,128177.0,121.9557,122.0223,121.8699,121.9366,128177.0
2022-06-24 10:45:00,128.06,128.25,128.01,128.21,40481.0,121.9461,122.1271,121.8985,122.089,40481.0
2022-06-24 10:50:00,128.22,128.25,127.99,128.01,38713.0,122.0985,122.1271,121.8795,121.8985,38713.0
2022-06-24 10:55:00,128.01,128.12,127.95,128.03,63629.0,121.8985,122.0033,121.8414,121.9176,63629.0
2022-06-24 11:00:00,128.02,128.15,127.95,128.15,62362.0,121.908,122.0318,121.8414,122.0318,62362.0
2022-06-24 11:05:00,128.14,128.21,128.09,128.14,57326.0,122.0223,122.089,121.9747,122.0223,57326.0
2022-06-24 11:10:00,128.15,128.18,128.09,128.1,64545.0,122.0318,122.0604,121.9747,121.9842,64545.0
2022-06-24 11:15:00,128.09,128.16,127.98,128.11,85391.0,121.9747,122.0414,121.8699,121.9937,85391.0
2022-06-24 11:20:00,128.08,128.22,128.08,128.18,33217.0,121.9652,122.0985,121.9652,122.0604,33217.0
2022-06-24 11:25:00,128.18,128.24,128.12,128.18,152167.0,122.0604,122.1175,122.0033,122.0604,152167.0
2022-06-24 11:30:00,128.18,128.22,128.07,128.15,37851.0,122.0604,122.0985,121.9557,122.0318,37851.0
2022-06-24 11:35:00,128.13,128.23,128.11,128.16,84956.0,122.0128,122.108,121.9937,122.0414,84956.0
2022-06-24 11:40:00,128.14,128.21,128.11,128.21,50117.0,122.0223,122.089,121.9937,122.089,50117.0
2022-06-24 11:45:00,128.2,128.24,128.12,128.18,134076.0,122.0794,122.1175,122.0033,122.0604,134076.0
2022-06-24 11:50:00,128.19,128.26,128.14,128.2,42181.0,122.0699,122.1366,122.0223,122.0794,42181.0
2022-06-24 11:55:00,128.21,128.22,128.12,128.19,36132.0,122.089,122.0985,122.0033,122.0699,36132.0
2022-06-24 12:00:00,128.18,128.32,128.15,128.32,55124.0,122.0604,122.1937,122.0318,122.1937,55124.0
2022-06-24 12:05:00,128.31,128.34,128.23,128.24,54588.0,122.1842,122.2128,122.108,122.1175,54588.0
2022-06-24 12:10:00,128.25,128.32,128.22,128.28,62864.0,122.1271,122.1937,122.0985,122.1556,62864.0
2022-06-24 12:15:00,128.28,128.33,128.25,128.27,53380.0,122.1556,122.2032,122.1271,122.1461,53380.0
2022-06-24 12:20:00,128.27,128.29,128.19,128.23,67536.0,122.1461,122.1651,122.0699,122.108,67536.0
2022-06-24 12:25:00,128.23,128.3,128.19,128.26,90451.0,122.108,122.1747,122.0699,122.1366,90451.0
2022-06-24 12:30:00,128.26,128.31,128.23,128.24,39520.0,122.1366,122.1842,122.108,122.1175,39520.0
2022-06-24 12:35:00,128.23,128.28,128.21,128.28,32244.0,122.108,122.1556,122.089,122.1556,32244.0
2022-06-24 12:40:00,128.27,128.34,128.21,128.34,28105.0,122.1461,122.2128,122.089,122.2128,28105.0
2022-06-24 12:45:00,128.33,128.33,128.21,128.27,30417.0,122.2032,122.2032,122.089,122.1461,30417.0
2022-06-24 12:50:00,128.28,128.3,128.21,128.3,93403.0,122.1556,122.1747,122.089,122.1747,93403.0
2022-06-24 12:55:00,128.31,128.41,128.3,128.37,61142.0,122.1842,122.2794,122.1747,122.2413,61142.0
2022-06-24 13:00:00,128.37,128.54,128.37,128.47,32280.0,122.2413,122.4032,122.2413,122.3366,32280.0
2022-06-24 13:05:00,128.49,128.51,128.43,128.47,36440.0,122.3556,122.3746,122.2985,122.3366,36440.0
2022-06-24 13:10:00,128.48,128.58,128.47,128.57,34174.0,122.3461,122.4413,122.3366,122.4318,34174.0
2022-06-24 13:15:00,128.57,128.57,128.45,128.48,60483.0,122.4318,122.4318,122.3175,122.3461,60483.0
2022-06-24 13:20:00,128.48,128.51,128.44,128.51,41262.0,122.3461,122.3746,122.308,122.3746,41262.0
2022-06-24 13:25:00,128.49,128.52,128.44,128.48,32885.0,122.3556,122.3842,122.308,122.3461,32885.0
2022-06-24 13:30:00,128.46,128.5,128.41,128.44,47821.0,122.327,122.3651,122.2794,122.308,47821.0
2022-06-24 13:35:00,128.43,128.54,128.39,128.5,35319.0,122.2985,122.4032,122.2604,122.3651,35319.0
2022-06-24 13:40:00,128.49,128.6,128.46,128.57,76263.0,122.3556,122.4603,122.327,122.4318,76263.0
2022-06-24 13:45:00,128.56,128.57,128.46,128.48,52025.0,122.4223,122.4318,122.327,122.3461,52025.0
2022-06-24 13:50:00,128.48,128.48,128.35,128.36,30138.0,122.3461,122.3461,122.2223,122.2318,30138.0
2022-06-24 13:55:00,128.34,128.42,128.22,128.29,78415.0,122.2128,122.2889,122.0985,122.1651,78415.0
2022-06-24 14:00:00,128.28,128.4,128.27,128.36,57942.0,122.1556,122.2699,122.1461,122.2318,57942.0
2022-06-24 14:05:00,128.36,128.37,128.29,128.35,34392.0,122.2318,122.2413,122.1651,122.2223,34392.0
2022-06-24 14:10:00,128.36,128.48,128.34,128.37,48376.0,122.2318,122.3461,122.2128,122.2413,48376.0
2022-06-24 14:15:00,128.37,128.4,128.33,128.4,41447.0,122.2413,122.2699,122.2032,122.2699,41447.0
2022-06-24 14:20:00,128.39,128.41,128.3,128.33,29729.0,122.2604,122.2794,122.1747,122.2032,29729.0
2022-06-24 14:25:00,128.33,128.37,128.27,128.37,89148.0,122.2032,122.2413,122.1461,122.2413,89148.0
2022-06-24 14:30:00,128.37,128.43,128.36,128.4,42796.0,122.2413,122.2985,122.2318,122.2699,42796.0
2022-06-24 14:35:00,128.41,128.46,128.33,128.35,45663.0,122.2794,122.327,122.2032,122.2223,45663.0
2022-06-24 14:40:00,128.34,128.42,128.31,128.33,27441.0,122.2128,122.2889,122.1842,122.2032,27441.0
2022-06-24 14:45:00,128.33,128.46,128.3,128.46,66471.0,122.2032,122.327,122.1747,122.327,66471.0
2022-06-24 14:50:00,128.46,128.49,128.41,128.46,69545.0,122.327,122.3556,122.2794,122.327,69545.0
2022-06-24 14:55:00,128.46,128.54,128.44,128.53,65536.0,122.327,122.4032,122.308,122.3937,65536.0
2022-06-24 15:00:00,128.53,128.59,128.5,128.57,59786.0,122.3937,122.4508,122.3651,122.4318,59786.0
2022-06-24 15:05:00,128.57,128.6,128.52,128.56,37712.0,122.4318,122.4603,122.3842,122.4223,37712.0
2022-06-24 15:10:00,128.55,128.61,128.52,128.59,46018.0,122.4127,122.4699,122.3842,122.4508,46018.0
2022-06-24 15:15:00,128.59,128.68,128.58,128.64,85993.0,122.4508,122.5365,122.4413,122.4984,85993.0
2022-06-24 15:20:00,128.64,128.65,128.6,128.64,94925.0,122.4984,122.508,122.4603,122.4984,94925.0
2022-06-24 15:25:00,128.64,128.67,128.58,128.66,120990.0,122.4984,122.527,122.4413,122.5175,120990.0
2022-06-24 15:30:00,128.66,128.72,128.62,128.68,159215.0,122.5175,122.5746,122.4794,122.5365,159215.0
2022-06-24 15:35:00,128.68,128.83,128.66,128.82,172889.0,122.5365,122.6794,122.5175,122.6698,172889.0
2022-06-24 15:40:00,128.82,128.95,128.78,128.95,157026.0,122.6698,122.7936,122.6318,122.7936,157026.0
2022-06-24 15:45:00,128.94,129.0,128.9,128.91,173326.0,122.7841,122.8413,122.746,122.7555,173326.0
2022-06-24 15:50:00,128.91,129.11,128.88,129.08,416473.0,122.7555,122.946,122.727,122.9174,416473.0
2022-06-24 15:55:00,129.08,129.22,128.9,129.22,767711.0,122.9174,123.0507,122.746,123.0507,767711.0
2022-06-27 09:30:00,129.09,129.22,128.79,129.19,277481.0,122.927,123.0507,122.6413,123.0222,277481.0
2022-06-27 09:35:00,129.19,129.36,129.14,129.32,210220.0,123.0222,123.1841,122.9746,123.146,210220.0
2022-06-27 09:40:00,129.34,129.4,129.2,129.2,137452.0,123.165,123.2222,123.0317,123.0317,137452.0
2022-06-27 09:45:00,129.19,129.43,129.1,129.12,131929.0,123.0222,123.2507,122.9365,122.9555,131929.0
2022-06-27 09:50:00,129.13,129.22,129.0,129.09,164332.0,122.965,123.0507,122.8413,122.927,164332.0
2022-06-27 09:55:00,129.11,129.15,128.91,128.96,80665.0,122.946,122.9841,122.7555,122.8032,80665.0
2022-06-27 10:00:00,128.97,129.51,128.96,129.41,128210.0,122.8127,123.3269,122.8032,123.2317,128210.0
2022-06-27 10:05:00,129.41,129.5,129.26,129.5,62898.0,123.2317,123.3174,123.0888,123.3174,62898.0
2022-06-27 10:10:00,129.5,129.7,129.47,129.64,74391.0,123.3174,123.5078,123.2888,123.4507,74391.0
2022-06-27 10:15:00,129.64,129.84,129.64,129.84,103268.0,123.4507,123.6411,123.4507,123.6411,103268.0
2022-06-27 10:20:00,129.83,129.94,129.62,129.69,116873.0,123.6316,123.7364,123.4317,123.4983,116873.0
2022-06-27 10:25:00,129.67,129.77,129.59,129.67,60567.0,123.4793,123.5745,123.4031,123.4793,60567.0
2022-06-27 10:30:00,129.66,129.75,129.63,129.74,61477.0,123.4697,123.5554,123.4412,123.5459,61477.0
2022-06-27 10:35:00,129.74,129.81,129.54,129.58,89594.0,123.5459,123.6126,123.3555,123.3936,89594.0
2022-06-27 10:40:00,129.59,129.63,129.48,129.6,64013.0,123.4031,123.4412,123.2983,123.4126,64013.0
2022-06-27 10:45:00,129.6,129.6,129.39,129.55,82872.0,123.4126,123.4126,123.2126,123.365,82872.0
2022-06-27 10:50:00,129.54,129.87,129.54,129.86,104152.0,123.3555,123.6697,123.3555,123.6602,104152.0
2022-06-27 10:55:00,129.86,129.92,129.78,129.78,122028.0,123.6602,123.7173,123.584,123.584,122028.0
2022-06-27 11:00:00,129.79,129.87,129.7,129.7,38671.0,123.5935,123.6697,123.5078,123.5078,38671.0
2022-06-27 11:05:00,129.7,129.79,129.67,129.71,28363.0,123.5078,123.5935,123.4793,123.5174,28363.0
2022-06-27 11:10:00,129.71,129.81,129.68,129.74,43938.0,123.5174,123.6126,123.4888,123.5459,43938.0
2022-06-27 11:15:00,129.74,129.96,129.73,129.95,59267.0,123.5459,123.7554,123.5364,123.7459,59267.0
2022-06-27 11:20:00,129.95,130.16,129.89,130.14,49238.0,123.7459,123.9459,123.6888,123.9268,49238.0
2022-06-27 11:25:00,130.14,130.23,130.09,130.11,80706.0,123.9268,124.0125,123.8792,123.8983,80706.0
2022-06-27 11:30:00,130.12,130.12,129.99,130.0,56708.0,123.9078,123.9078,123.784,123.7935,56708.0
2022-06-27 11:35:00,129.99,130.02,129.9,130.0,62043.0,123.784,123.8126,123.6983,123.7935,62043.0
2022-06-27 11:40:00,130.0,130.11,129.99,130.03,49990.0,123.7935,123.8983,123.784,123.8221,49990.0
2022-06-27 11:45:00,130.04,130.05,129.94,130.0,47001.0,123.8316,123.8411,123.7364,123.7935,47001.0
2022-06-27 11:50:00,129.99,130.0,129.94,129.95,46095.0,123.784,123.7935,123.7364,123.7459,46095.0
2022-06-27 11:55:00,129.94,130.08,129.93,130.03,51836.0,123.7364,123.8697,123.7269,123.8221,51836.0
2022-06-27 12:00:00,130.03,130.05,129.87,129.89,95410.0,123.8221,123.8411,123.6697,123.6888,95410.0
2022-06-27 12:05:00,129.9,129.97,129.83,129.97,29206.0,123.6983,123.7649,123.6316,123.7649,29206.0
2022-06-27 12:10:00,129.95,129.95,129.87,129.88,24330.0,123.7459,123.7459,123.6697,123.6792,24330.0
2022-06-27 12:15:00,129.88,130.01,129.82,130.0,26661.0,123.6792,123.803,123.6221,123.7935,26661.0
2022-06-27 12:20:00,130.0,130.07,129.97,130.02,30399.0,123.7935,123.8602,123.7649,123.8126,30399.0
2022-06-27 12:25:00,130.0,130.01,129.84,129.92,40368.0,123.7935,123.803,123.6411,123.7173,40368.0
2022-06-27 12:30:00,129.91,129.93,129.83,129.85,29438.0,123.7078,123.7269,123.6316,123.6507,29438.0
2022-06-27 12:35:00,129.83,129.96,129.76,129.91,37603.0,123.6316,123.7554,123.565,123.7078,37603.0
2022-06-27 12:40:00,129.9,129.97,129.85,129.97,18196.0,123.6983,123.7649,123.6507,123.7649,18196.0
2022-06-27 12:45:00,129.98,130.01,129.89,129.96,28505.0,123.7745,123.803,123.6888,123.7554,28505.0
2022-06-27 12:50:00,129.96,130.17,129.93,130.12,41569.0,123.7554,123.9554,123.7269,123.9078,41569.0
2022-06-27 12:55:00,130.12,130.13,129.93,130.0,28477.0,123.9078,123.9173,123.7269,123.7935,28477.0
2022-06-27 13:00:00,130.01,130.03,129.84,129.87,69744.0,123.803,123.8221,123.6411,123.6697,69744.0
2022-06-27 13:05:00,129.87,129.87,129.74,129.86,44784.0,123.6697,123.6697,123.5459,123.6602,44784.0
2022-06-27 13:10:00,129.87,130.0,129.86,129.98,42214.0,123.6697,123.7935,123.6602,123.7745,42214.0
2022-06-27 13:15:00,129.98,130.04,129.88,129.98,45538.0,123.7745,123.8316,123.6792,123.7745,45538.0
2022-06-27 13:20:00,129.98,130.07,129.91,129.98,41128.0,123.7745,123.8602,123.7078,123.7745,41128.0
2022-06-27 13:25:00,129.97,130.05,129.93,130.03,56343.0,123.7649,123.8411,123.7269,123.8221,56343.0
2022-06-27 13:30:00,130.02,130.04,129.95,129.99,30975.0,123.8126,123.8316,123.7459,123.784,30975.0
2022-06-27 13:35:00,130.0,130.01,129.9,129.94,27245.0,123.7935,123.803,123.6983,123.7364,27245.0
2022-06-27 13:40:00,129.94,129.95,129.76,129.83,27413.0,123.7364,123.7459,123.565,123.6316,27413.0
2022-06-27 13:45:00,129.83,129.84,129.73,129.84,38188.0,123.6316,123.6411,123.5364,123.6411,38188.0
2022-06-27 13:50:00,129.84,129.87,129.81,129.83,39188.0,123.6411,123.6697,123.6126,123.6316,39188.0
2022-06-27 13:55:00,129.84,129.87,129.77,129.78,54319.0,123.6411,123.6697,123.5745,123.584,54319.0
2022-06-27 14:00:00,129.78,129.83,129.67,129.81,63045.0,123.584,123.6316,123.4793,123.6126,63045.0
2022-06-27 14:05:00,129.79,129.83,129.73,129.79,27426.0,123.5935,123.6316,123.5364,123.5935,27426.0
2022-06-27 14:10:00,129.8,129.98,129.79,129.94,65302.0,123.6031,123.7745,123.5935,123.7364,65302.0
2022-06-27 14:15:00,129.94,130.08,129.94,130.08,30392.0,123.7364,123.8697,123.7364,123.8697,30392.0
2022-06-27 14:20:00,130.08,130.08,129.93,129.95,30767.0,123.8697,123.8697,123.7269,123.7459,30767.0
2022-06-27 14:25:00,129.95,129.95,129.83,129.86,63198.0,123.7459,123.7459,123.6316,123.6602,63198.0
2022-06-27 14:30:00,129.85,129.96,129.79,129.95,129631.0,123.6507,123.7554,123.5935,123.7459,129631.0
2022-06-27 14:35:00,129.96,129.96,129.86,129.95,90689.0,123.7554,123.7554,123.6602,123.7459,90689.0
2022-06-27 14:40:00,129.93,129.93,129.81,129.87,35850.0,123.7269,123.7269,123.6126,123.6697,35850.0
2022-06-27 14:45:00,129.85,129.98,129.81,129.93,46232.0,123.6507,123.7745,123.6126,123.7269,46232.0
2022-06-27 14:50:00,129.93,129.93,129.83,129.89,39666.0,123.7269,123.7269,123.6316,123.6888,39666.0
2022-06-27 14:55:00,129.88,129.91,129.82,129.84,50523.0,123.6792,123.7078,123.6221,123.6411,50523.0
2022-06-27 15:00:00,129.85,129.85,129.6,129.62,87516.0,123.6507,123.6507,123.4126,123.4317,87516.0
2022-06-27 15:05:00,129.59,129.78,129.5,129.75,76307.0,123.4031,123.584,123.3174,123.5554,76307.0
2022-06-27 15:10:00,129.74,129.89,129.74,129.87,72962.0,123.5459,123.6888,123.5459,123.6697,72962.0
2022-06-27 15:15:00,129.87,129.96,129.85,129.93,87392.0,123.6697,123.7554,123.6507,123.7269,87392.0
2022-06-27 15:20:00,129.92,129.95,129.83,129.86,120652.0,123.7173,123.7459,123.6316,123.6602,120652.0
2022-06-27 15:25:00,129.85,129.92,129.77,129.84,143186.0,123.6507,123.7173,123.5745,123.6411,143186.0
2022-06-27 15:30:00,129.84,129.84,129.67,129.7,190400.0,123.6411,123.6411,123.4793,123.5078,190400.0
2022-06-27 15:35:00,129.7,129.71,129.52,129.58,149966.0,123.5078,123.5174,123.3364,123.3936,149966.0
2022-06-27 15:40:00,129.58,129.74,129.53,129.72,148697.0,123.3936,123.5459,123.3459,123.5269,148697.0
2022-06-27 15:45:00,129.72,129.79,129.6,129.72,147967.0,123.5269,123.5935,123.4126,123.5269,147967.0
2022-06-27 15:50:00,129.71,129.71,129.4,129.5,418497.0,123.5174,123.5174,123.2222,123.3174,418497.0
2022-06-27 15:55:00,129.49,129.72,129.48,129.7,361996.0,123.3079,123.5269,123.2983,123.5078,361996.0
2022-06-28 09:30:00,129.94,130.43,129.8,130.42,227808.0,123.7364,124.203,123.6031,124.1935,227808.0
2022-06-28 09:35:00,130.43,130.59,130.1,130.22,274973.0,124.203,124.3553,123.8887,124.003,274973.0
2022-06-28 09:40:00,130.21,130.27,129.96,130.14,111558.0,123.9935,124.0506,123.7554,123.9268,111558.0
2022-06-28 09:45:00,130.15,130.2,129.96,130.19,60696.0,123.9363,123.984,123.7554,123.9744,60696.0
2022-06-28 09:50:00,130.2,130.37,130.12,130.26,57156.0,123.984,124.1458,123.9078,124.0411,57156.0
2022-06-28 09:55:00,130.27,130.3,129.91,129.91,71584.0,124.0506,124.0792,123.7078,123.7078,71584.0
2022-06-28 10:00:00,129.9,130.11,129.81,129.84,76593.0,123.6983,123.8983,123.6126,123.6411,76593.0
2022-06-28 10:05:00,129.83,129.89,129.68,129.68,83465.0,123.6316,123.6888,123.4888,123.4888,83465.0
2022-06-28 10:10:00,129.66,129.88,129.65,129.78,56705.0,123.4697,123.6792,123.4602,123.584,56705.0
2022-06-28 10:15:00,129.77,129.93,129.77,129.89,38843.0,123.5745,123.7269,123.5745,123.6888,38843.0
2022-06-28 10:20:00,129.87,129.96,129.79,129.85,80632.0,123.6697,123.7554,123.5935,123.6507,80632.0
2022-06-28 10:25:00,129.84,129.89,129.7,129.73,31774.0,123.6411,123.6888,123.5078,123.5364,31774.0
2022-06-28 10:30:00,129.73,129.76,129.54,129.74,121209.0,123.5364,123.565,123.3555,123.5459,121209.0
2022-06-28 10:35:00,129.73,129.81,129.57,129.57,64440.0,123.5364,123.6126,123.384,123.384,64440.0
2022-06-28 10:40:00,129.55,129.62,129.5,129.61,53313.0,123.365,123.4317,123.3174,123.4221,53313.0
2022-06-28 10:45:00,129.59,129.6,129.37,129.42,70715.0,123.4031,123.4126,123.1936,123.2412,70715.0
2022-06-28 10:50:00,129.39,129.5,129.35,129.5,59894.0,123.2126,123.3174,123.1745,123.3174,59894.0
2022-06-28 10:55:00,129.49,129.73,129.49,129.64,66154.0,123.3079,123.5364,123.3079,123.4507,66154.0
2022-06-28 11:00:00,129.64,129.65,129.54,129.58,60382.0,123.4507,123.4602,123.3555,123.3936,60382.0
2022-06-28 11:05:00,129.6,129.64,129.53,129.56,43032.0,123.4126,123.4507,123.3459,123.3745,43032.0
2022-06-28 11:10:00,129.56,129.72,129.53,129.71,54317.0,123.3745,123.5269,123.3459,123.5174,54317.0
2022-06-28 11:15:00,129.71,129.71,129.53,129.53,37922.0,123.5174,123.5174,123.3459,123.3459,37922.0
2022-06-28 11:20:00,129.53,129.56,129.35,129.38,32072.0,123.3459,123.3745,123.1745,123.2031,32072.0
2022-06-28 11:25:00,129.38,129.38,129.01,129.03,116259.0,123.2031,123.2031,122.8508,122.8698,116259.0
2022-06-28 11:30:00,129.03,129.06,128.95,129.06,96584.0,122.8698,122.8984,122.7936,122.8984,96584.0
2022-06-28 11:35:00,129.06,129.06,128.75,128.77,62517.0,122.8984,122.8984,122.6032,122.6222,62517.0
2022-06-28 11:40:00,128.76,128.81,128.62,128.67,49206.0,122.6127,122.6603,122.4794,122.527,49206.0
2022-06-28 11:45:00,128.68,128.78,128.65,128.77,64542.0,122.5365,122.6318,122.508,122.6222,64542.0
2022-06-28 11:50:00,128.78,128.8,128.66,128.67,52940.0,122.6318,122.6508,122.5175,122.527,52940.0
2022-06-28 11:55:00,128.66,128.67,128.48,128.54,85660.0,122.5175,122.527,122.3461,122.4032,85660.0
2022-06-28 12:00:00,128.54,128.56,128.3,128.34,41563.0,122.4032,122.4223,122.1747,122.2128,41563.0
2022-06-28 12:05:00,128.33,128.51,128.31,128.48,91863.0,122.2032,122.3746,122.1842,122.3461,91863.0
2022-06-28 12:10:00,128.47,128.58,128.42,128.43,58740.0,122.3366,122.4413,122.2889,122.2985,58740.0
2022-06-28 12:15:00,128.41,128.42,128.19,128.31,91242.0,122.2794,122.2889,122.0699,122.1842,91242.0
2022-06-28 12:20:00,128.31,128.37,128.22,128.33,36067.0,122.1842,122.2413,122.0985,122.2032,36067.0
2022-06-28 12:25:00,128.33,128.45,128.31,128.42,36943.0,122.2032,122.3175,122.1842,122.2889,36943.0
2022-06-28 12:30:00,128.41,128.41,128.2,128.21,27226.0,122.2794,122.2794,122.0794,122.089,27226.0
2022-06-28 12:35:00,128.19,128.33,128.19,128.33,15607.0,122.0699,122.2032,122.0699,122.2032,15607.0
2022-06-28 12:40:00,128.33,128.48,128.33,128.46,13449.0,122.2032,122.3461,122.2032,122.327,13449.0
2022-06-28 12:45:00,128.46,128.53,128.4,128.42,18942.0,122.327,122.3937,122.2699,122.2889,18942.0
2022-06-28 12:50:00,128.41,128.42,128.21,128.21,24334.0,122.2794,122.2889,122.089,122.089,24334.0
2022-06-28 12:55:00,128.24,128.26,128.11,128.22,24965.0,122.1175,122.1366,121.9937,122.0985,24965.0
2022-06-28 13:00:00,128.21,128.26,128.05,128.12,67246.0,122.089,122.1366,121.9366,122.0033,67246.0
2022-06-28 13:05:00,128.13,128.13,127.79,127.8,45512.0,122.0128,122.0128,121.689,121.6985,45512.0
2022-06-28 13:10:00,127.81,127.87,127.68,127.68,27523.0,121.7081,121.7652,121.5843,121.5843,27523.0
2022-06-28 13:15:00,127.66,127.76,127.66,127.67,21401.0,121.5652,121.6605,121.5652,121.5747,21401.0
2022-06-28 13:20:00,127.67,127.81,127.67,127.79,44297.0,121.5747,121.7081,121.5747,121.689,44297.0
2022-06-28 13:25:00,127.78,127.9,127.69,127.88,58008.0,121.6795,121.7938,121.5938,121.7747,58008.0
2022-06-28 13:30:00,127.88,127.88,127.77,127.82,26183.0,121.7747,121.7747,121.67,121.7176,26183.0
2022-06-28 13:35:00,127.79,127.79,127.55,127.61,35505.0,121.689,121.689,121.4605,121.5176,35505.0
2022-06-28 13:40:00,127.6,127.77,127.57,127.73,25213.0,121.5081,121.67,121.4795,121.6319,25213.0
2022-06-28 13:45:00,127.73,127.83,127.71,127.74,21924.0,121.6319,121.7271,121.6128,121.6414,21924.0
2022-06-28 13:50:00,127.75,127.85,127.71,127.72,45324.0,121.6509,121.7462,121.6128,121.6224,45324.0
2022-06-28 13:55:00,127.71,127.82,127.7,127.81,22561.0,121.6128,121.7176,121.6033,121.7081,22561.0
2022-06-28 14:00:00,127.83,127.98,127.76,127.76,31096.0,121.7271,121.8699,121.6605,121.6605,31096.0
2022-06-28 14:05:00,127.77,127.81,127.72,127.72,21655.0,121.67,121.7081,121.6224,121.6224,21655.0
2022-06-28 14:10:00,127.71,127.75,127.6,127.63,78894.0,121.6128,121.6509,121.5081,121.5367,78894.0
2022-06-28 14:15:00,127.62,127.65,127.5,127.5,40920.0,121.5271,121.5557,121.4129,121.4129,40920.0
2022-06-28 14:20:00,127.48,127.55,127.45,127.45,51028.0,121.3938,121.4605,121.3653,121.3653,51028.0
2022-06-28 14:25:00,127.46,127.54,127.44,127.53,41259.0,121.3748,121.451,121.3557,121.4414,41259.0
2022-06-28 14:30:00,127.5,127.51,127.34,127.35,46194.0,121.4129,121.4224,121.2605,121.27,46194.0
2022-06-28 14:35:00,127.34,127.34,127.19,127.19,60719.0,121.2605,121.2605,121.1177,121.1177,60719.0
2022-06-28 14:40:00,127.18,127.34,127.17,127.34,44137.0,121.1081,121.2605,121.0986,121.2605,44137.0
2022-06-28 14:45:00,127.34,127.53,127.3,127.51,52505.0,121.2605,121.4414,121.2224,121.4224,52505.0
2022-06-28 14:50:00,127.51,127.53,127.42,127.47,45617.0,121.4224,121.4414,121.3367,121.3843,45617.0
2022-06-28 14:55:00,127.48,127.51,127.38,127.43,34378.0,121.3938,121.4224,121.2986,121.3462,34378.0
2022-06-28 15:00:00,127.43,127.51,127.27,127.28,34508.0,121.3462,121.4224,121.1938,121.2034,34508.0
2022-06-28 15:05:00,127.28,127.37,127.25,127.36,76486.0,121.2034,121.2891,121.1748,121.2795,76486.0
2022-06-28 15:10:00,127.36,127.49,127.3,127.42,38723.0,121.2795,121.4033,121.2224,121.3367,38723.0
2022-06-28 15:15:00,127.43,127.56,127.39,127.51,61956.0,121.3462,121.47,121.3081,121.4224,61956.0
2022-06-28 15:20:00,127.51,127.72,127.44,127.71,111611.0,121.4224,121.6224,121.3557,121.6128,111611.0
2022-06-28 15:25:00,127.71,127.74,127.46,127.56,183026.0,121.6128,121.6414,121.3748,121.47,183026.0
2022-06-28 15:30:00,127.53,127.63,127.45,127.49,194781.0,121.4414,121.5367,121.3653,121.4033,194781.0
2022-06-28 15:35:00,127.5,127.7,127.47,127.7,136701.0,121.4129,121.6033,121.3843,121.6033,136701.0
2022-06-28 15:40:00,127.71,127.75,127.55,127.59,201030.0,121.6128,121.6509,121.4605,121.4986,201030.0
2022-06-28 15:45:00,127.59,127.66,127.48,127.61,164773.0,121.4986,121.5652,121.3938,121.5176,164773.0
2022-06-28 15:50:00,127.59,127.64,127.45,127.57,338298.0,121.4986,121.5462,121.3653,121.4795,338298.0
2022-06-28 15:55:00,127.57,127.57,127.37,127.45,374243.0,121.4795,121.4795,121.2891,121.3653,374243.0
2022-06-29 09:30:00,127.59,127.88,127.45,127.62,196970.0,121.4986,121.7747,121.3653,121.5271,196970.0
2022-06-29 09:35:00,127.59,127.71,127.39,127.54,189133.0,121.4986,121.6128,121.3081,121.451,189133.0
2022-06-29 09:40:00,127.54,127.63,127.44,127.58,142066.0,121.451,121.5367,121.3557,121.489,142066.0
2022-06-29 09:45:00,127.57,127.69,127.46,127.6,127702.0,121.4795,121.5938,121.3748,121.5081,127702.0
2022-06-29 09:50:00,127.59,128.12,127.59,127.96,150705.0,121.4986,122.0033,121.4986,121.8509,150705.0
2022-06-29 09:55:00,127.95,127.97,127.72,127.83,105860.0,121.8414,121.8604,121.6224,121.7271,105860.0
2022-06-29 10:00:00,127.83,128.2,127.83,128.05,114599.0,121.7271,122.0794,121.7271,121.9366,114599.0
2022-06-29 10:05:00,128.06,128.22,127.98,128.2,138976.0,121.9461,122.0985,121.8699,122.0794,138976.0
2022-06-29 10:10:00,128.19,128.45,128.17,128.41,215099.0,122.0699,122.3175,122.0509,122.2794,215099.0
2022-06-29 10:15:00,128.42,128.46,128.08,128.15,85328.0,122.2889,122.327,121.9652,122.0318,85328.0
2022-06-29 10:20:00,128.14,128.2,128.05,128.1,30321.0,122.0223,122.0794,121.9366,121.9842,30321.0
2022-06-29 10:25:00,128.08,128.36,128.08,128.36,116897.0,121.9652,122.2318,121.9652,122.2318,116897.0
2022-06-29 10:30:00,128.36,128.59,128.35,128.45,104264.0,122.2318,122.4508,122.2223,122.3175,104264.0
2022-06-29 10:35:00,128.44,128.52,128.25,128.45,80226.0,122.308,122.3842,122.1271,122.3175,80226.0
2022-06-29 10:40:00,128.44,128.63,128.42,128.62,68311.0,122.308,122.4889,122.2889,122.4794,68311.0
2022-06-29 10:45:00,128.62,128.74,128.56,128.65,97696.0,122.4794,122.5937,122.4223,122.508,97696.0
2022-06-29 10:50:00,128.66,128.78,128.51,128.56,78406.0,122.5175,122.6318,122.3746,122.4223,78406.0
2022-06-29 10:55:00,128.56,128.64,128.43,128.5,67005.0,122.4223,122.4984,122.2985,122.3651,67005.0
2022-06-29 11:00:00,128.51,128.55,128.39,128.45,44675.0,122.3746,122.4127,122.2604,122.3175,44675.0
2022-06-29 11:05:00,128.45,128.49,128.34,128.38,160055.0,122.3175,122.3556,122.2128,122.2509,160055.0
2022-06-29 11:10:00,128.39,128.43,128.21,128.23,33032.0,122.2604,122.2985,122.089,122.108,33032.0
2022-06-29 11:15:00,128.23,128.32,128.17,128.24,157184.0,122.108,122.1937,122.0509,122.1175,157184.0
2022-06-29 11:20:00,128.24,128.24,128.09,128.19,45848.0,122.1175,122.1175,121.9747,122.0699,45848.0
2022-06-29 11:25:00,128.2,128.31,128.19,128.26,41788.0,122.0794,122.1842,122.0699,122.1366,41788.0
2022-06-29 11:30:00,128.26,128.41,128.23,128.36,61760.0,122.1366,122.2794,122.108,122.2318,61760.0
2022-06-29 11:35:00,128.37,128.58,128.35,128.53,134085.0,122.2413,122.4413,122.2223,122.3937,134085.0
2022-06-29 11:40:00,128.52,128.57,128.41,128.45,86891.0,122.3842,122.4318,122.2794,122.3175,86891.0
2022-06-29 11:45:00,128.44,128.53,128.38,128.48,99790.0,122.308,122.3937,122.2509,122.3461,99790.0
2022-06-29 11:50:00,128.47,128.64,128.46,128.61,25457.0,122.3366,122.4984,122.327,122.4699,25457.0
2022-06-29 11:55:00,128.61,128.61,128.34,128.44,546079.0,122.4699,122.4699,122.2128,122.308,546079.0
2022-06-29 12:00:00,128.43,128.54,128.37,128.54,34609.0,122.2985,122.4032,122.2413,122.4032,34609.0
2022-06-29 12:05:00,128.55,128.62,128.51,128.53,22053.0,122.4127,122.4794,122.3746,122.3937,22053.0
2022-06-29 12:10:00,128.55,128.57,128.34,128.4,65003.0,122.4127,122.4318,122.2128,122.2699,65003.0
2022-06-29 12:15:00,128.39,128.41,128.23,128.31,61467.0,122.2604,122.2794,122.108,122.1842,61467.0
2022-06-29 12:20:00,128.32,128.37,128.17,128.18,41600.0,122.1937,122.2413,122.0509,122.0604,41600.0
2022-06-29 12:25:00,128.18,128.18,128.02,128.08,57418.0,122.0604,122.0604,121.908,121.9652,57418.0
2022-06-29 12:30:00,128.07,128.26,128.07,128.23,44085.0,121.9557,122.1366,121.9557,122.108,44085.0
2022-06-29 12:35:00,128.21,128.54,128.21,128.45,87557.0,122.089,122.4032,122.089,122.3175,87557.0
2022-06-29 12:40:00,128.45,128.5,128.39,128.49,50377.0,122.3175,122.3651,122.2604,122.3556,50377.0
2022-06-29 12:45:00,128.49,128.58,128.47,128.48,40590.0,122.3556,122.4413,122.3366,122.3461,40590.0
2022-06-29 12:50:00,128.48,128.55,128.44,128.46,78196.0,122.3461,122.4127,122.308,122.327,78196.0
2022-06-29 12:55:00,128.46,128.6,128.4,128.55,55993.0,122.327,122.4603,122.2699,122.4127,55993.0
2022-06-29 13:00:00,128.55,128.58,128.48,128.5,103678.0,122.4127,122.4413,122.3461,122.3651,103678.0
2022-06-29 13:05:00,128.5,128.67,128.48,128.67,64627.0,122.3651,122.527,122.3461,122.527,64627.0
2022-06-29 13:10:00,128.68,128.72,128.38,128.39,54901.0,122.5365,122.5746,122.2509,122.2604,54901.0
2022-06-29 13:15:00,128.4,128.45,128.33,128.35,77346.0,122.2699,122.3175,122.2032,122.2223,77346.0
2022-06-29 13:20:00,128.36,128.41,128.31,128.34,123894.0,122.2318,122.2794,122.1842,122.2128,123894.0
2022-06-29 13:25:00,128.34,128.56,128.3,128.51,118332.0,122.2128,122.4223,122.1747,122.3746,118332.0
2022-06-29 13:30:00,128.51,128.56,128.41,128.45,50936.0,122.3746,122.4223,122.2794,122.3175,50936.0
2022-06-29 13:35:00,128.46,128.6,128.46,128.56,33824.0,122.327,122.4603,122.327,122.4223,33824.0
2022-06-29 13:40:00,128.56,128.7,128.54,128.65,113490.0,122.4223,122.5556,122.4032,122.508,113490.0
2022-06-29 13:45:00,128.66,128.69,128.61,128.65,50776.0,122.5175,122.5461,122.4699,122.508,50776.0
2022-06-29 13:50:00,128.66,128.77,128.65,128.74,25822.0,122.5175,122.6222,122.508,122.5937,25822.0
2022-06-29 13:55:00,128.75,128.87,128.75,128.83,51639.0,122.6032,122.7175,122.6032,122.6794,51639.0
2022-06-29 14:00:00,128.84,129.05,128.81,129.05,128605.0,122.6889,122.8889,122.6603,122.8889,128605.0
2022-06-29 14:05:00,129.05,129.06,128.96,129.01,32627.0,122.8889,122.8984,122.8032,122.8508,32627.0
2022-06-29 14:10:00,129.0,129.12,128.96,129.08,53513.0,122.8413,122.9555,122.8032,122.9174,53513.0
2022-06-29 14:15:00,129.09,129.17,129.04,129.05,71004.0,122.927,123.0031,122.8793,122.8889,71004.0
2022-06-29 14:20:00,129.04,129.05,128.85,128.86,47277.0,122.8793,122.8889,122.6984,122.7079,47277.0
2022-06-29 14:25:00,128.87,129.01,128.84,128.99,41961.0,122.7175,122.8508,122.6889,122.8317,41961.0
2022-06-29 14:30:00,128.99,128.99,128.77,128.81,41508.0,122.8317,122.8317,122.6222,122.6603,41508.0
2022-06-29 14:35:00,128.81,128.81,128.67,128.68,37512.0,122.6603,122.6603,122.527,122.5365,37512.0
2022-06-29 14:40:00,128.67,128.7,128.58,128.58,51541.0,122.527,122.5556,122.4413,122.4413,51541.0
2022-06-29 14:45:00,128.58,128.6,128.48,128.49,74730.0,122.4413,122.4603,122.3461,122.3556,74730.0
2022-06-29 14:50:00,128.47,128.54,128.44,128.51,144692.0,122.3366,122.4032,122.308,122.3746,144692.0
2022-06-29 14:55:00,128.52,128.58,128.47,128.49,72385.0,122.3842,122.4413,122.3366,122.3556,72385.0
2022-06-29 15:00:00,128.49,128.54,128.34,128.46,64954.0,122.3556,122.4032,122.2128,122.327,64954.0
2022-06-29 15:05:00,128.46,128.59,128.43,128.58,64693.0,122.327,122.4508,122.2985,122.4413,64693.0
2022-06-29 15:10:00,128.57,128.58,128.38,128.46,130627.0,122.4318,122.4413,122.2509,122.327,130627.0
2022-06-29 15:15:00,128.46,128.66,128.41,128.53,99732.0,122.327,122.5175,122.2794,122.3937,99732.0
2022-06-29 15:20:00,128.52,128.63,128.51,128.62,80697.0,122.3842,122.4889,122.3746,122.4794,80697.0
2022-06-29 15:25:00,128.62,128.74,128.58,128.72,106120.0,122.4794,122.5937,122.4413,122.5746,106120.0
2022-06-29 15:30:00,128.72,128.73,128.38,128.4,129219.0,122.5746,122.5841,122.2509,122.2699,129219.0
2022-06-29 15:35:00,128.39,128.42,128.29,128.32,164491.0,122.2604,122.2889,122.1651,122.1937,164491.0
2022-06-29 15:40:00,128.33,128.43,128.26,128.34,66540.0,122.2032,122.2985,122.1366,122.2128,66540.0
2022-06-29 15:45:00,128.35,128.43,128.3,128.41,110377.0,122.2223,122.2985,122.1747,122.2794,110377.0
2022-06-29 15:50:00,128.41,128.55,128.29,128.4,172843.0,122.2794,122.4127,122.1651,122.2699,172843.0
2022-06-29 15:55:00,128.4,128.67,128.4,128.52,498357.0,122.2699,122.527,122.2699,122.3842,498357.0
2022-06-30 09:30:00,127.86,128.24,127.59,127.62,201023.0,121.7557,122.1175,121.4986,121.5271,201023.0
2022-06-30 09:35:00,127.61,127.61,126.98,126.99,279781.0,121.5176,121.5176,120.9177,120.9272,279781.0
2022-06-30 09:40:00,126.98,127.49,126.89,127.41,254305.0,120.9177,121.4033,120.832,121.3272,254305.0
2022-06-30 09:45:00,127.41,127.76,127.32,127.7,212025.0,121.3272,121.6605,121.2415,121.6033,212025.0
2022-06-30 09:50:00,127.68,127.91,127.62,127.79,102610.0,121.5843,121.8033,121.5271,121.689,102610.0
2022-06-30 09:55:00,127.76,127.8,127.38,127.4,114589.0,121.6605,121.6985,121.2986,121.3176,114589.0
2022-06-30 10:00:00,127.38,127.45,127.08,127.3,126424.0,121.2986,121.3653,121.0129,121.2224,126424.0
2022-06-30 10:05:00,127.29,127.56,127.26,127.52,146228.0,121.2129,121.47,121.1843,121.4319,146228.0
2022-06-30 10:10:00,127.52,127.66,127.39,127.51,84510.0,121.4319,121.5652,121.3081,121.4224,84510.0
2022-06-30 10:15:00,127.51,127.56,127.29,127.29,85572.0,121.4224,121.47,121.2129,121.2129,85572.0
2022-06-30 10:20:00,127.29,127.3,127.12,127.21,85997.0,121.2129,121.2224,121.051,121.1367,85997.0
2022-06-30 10:25:00,127.2,127.3,127.15,127.24,114539.0,121.1272,121.2224,121.0796,121.1653,114539.0
2022-06-30 10:30:00,127.25,127.64,127.18,127.63,286251.0,121.1748,121.5462,121.1081,121.5367,286251.0
2022-06-30 10:35:00,127.63,127.81,127.56,127.7,142805.0,121.5367,121.7081,121.47,121.6033,142805.0
2022-06-30 10:40:00,127.69,127.71,127.58,127.67,63815.0,121.5938,121.6128,121.489,121.5747,63815.0
2022-06-30 10:45:00,127.67,127.81,127.64,127.73,86307.0,121.5747,121.7081,121.5462,121.6319,86307.0
2022-06-30 10:50:00,127.72,127.92,127.7,127.91,59978.0,121.6224,121.8128,121.6033,121.8033,59978.0
2022-06-30 10:55:00,127.91,127.97,127.81,127.92,97099.0,121.8033,121.8604,121.7081,121.8128,97099.0
2022-06-30 11:00:00,127.92,127.93,127.59,127.68,84361.0,121.8128,121.8223,121.4986,121.5843,84361.0
2022-06-30 11:05:00,127.68,127.81,127.63,127.78,102176.0,121.5843,121.7081,121.5367,121.6795,102176.0
2022-06-30 11:10:00,127.78,127.79,127.62,127.63,107472.0,121.6795,121.689,121.5271,121.5367,107472.0
2022-06-30 11:15:00,127.62,127.72,127.52,127.54,92474.0,121.5271,121.6224,121.4319,121.451,92474.0
2022-06-30 11:20:00,127.54,127.63,127.46,127.54,82048.0,121.451,121.5367,121.3748,121.451,82048.0
2022-06-30 11:25:00,127.55,127.82,127.54,127.64,106236.0,121.4605,121.7176,121.451,121.5462,106236.0
2022-06-30 11:30:00,127.64,127.7,127.58,127.62,77417.0,121.5462,121.6033,121.489,121.5271,77417.0
2022-06-30 11:35:00,127.62,127.79,127.56,127.78,115324.0,121.5271,121.689,121.47,121.6795,115324.0
2022-06-30 11:40:00,127.78,127.96,127.74,127.92,87240.0,121.6795,121.8509,121.6414,121.8128,87240.0
2022-06-30 11:45:00,127.93,128.04,127.88,127.95,112755.0,121.8223,121.9271,121.7747,121.8414,112755.0
2022-06-30 11:50:00,127.93,128.02,127.89,128.02,51852.0,121.8223,121.908,121.7842,121.908,51852.0
2022-06-30 11:55:00,128.02,128.1,127.92,128.08,97118.0,121.908,121.9842,121.8128,121.9652,97118.0
2022-06-30 12:00:00,128.09,128.18,128.06,128.09,66748.0,121.9747,122.0604,121.9461,121.9747,66748.0
2022-06-30 12:05:00,128.08,128.08,127.91,127.96,47738.0,121.9652,121.9652,121.8033,121.8509,47738.0
2022-06-30 12:10:00,127.95,127.99,127.83,127.97,52191.0,121.8414,121.8795,121.7271,121.8604,52191.0
2022-06-30 12:15:00,127.97,128.18,127.95,128.13,32716.0,121.8604,122.0604,121.8414,122.0128,32716.0
2022-06-30 12:20:00,128.11,128.38,128.11,128.36,78868.0,121.9937,122.2509,121.9937,122.2318,78868.0
2022-06-30 12:25:00,128.37,128.53,128.36,128.51,40936.0,122.2413,122.3937,122.2318,122.3746,40936.0
2022-06-30 12:30:00,128.52,128.63,128.49,128.49,140947.0,122.3842,122.4889,122.3556,122.3556,140947.0
2022-06-30 12:35:00,128.49,128.56,128.42,128.53,55664.0,122.3556,122.4223,122.2889,122.3937,55664.0
2022-06-30 12:40:00,128.54,128.58,128.48,128.58,30339.0,122.4032,122.4413,122.3461,122.4413,30339.0
2022-06-30 12:45:00,128.59,128.73,128.58,128.59,51520.0,122.4508,122.5841,122.4413,122.4508,51520.0
2022-06-30 12:50:00,128.61,128.71,128.55,128.69,38156.0,122.4699,122.5651,122.4127,122.5461,38156.0
2022-06-30 12:55:00,128.7,128.76,128.63,128.69,44013.0,122.5556,122.6127,122.4889,122.5461,44013.0
2022-06-30 13:00:00,128.7,128.9,128.67,128.9,62539.0,122.5556,122.746,122.527,122.746,62539.0
2022-06-30 13:05:00,128.9,128.9,128.63,128.65,56698.0,122.746,122.746,122.4889,122.508,56698.0
2022-06-30 13:10:00,128.65,128.66,128.27,128.3,66550.0,122.508,122.5175,122.1461,122.1747,66550.0
2022-06-30 13:15:00,128.31,128.36,128.27,128.35,39219.0,122.1842,122.2318,122.1461,122.2223,39219.0
2022-06-30 13:20:00,128.38,128.56,128.34,128.56,468166.0,122.2509,122.4223,122.2128,122.4223,468166.0
2022-06-30 13:25:00,128.55,128.66,128.53,128.61,49232.0,122.4127,122.5175,122.3937,122.4699,49232.0
2022-06-30 13:30:00,128.62,128.71,128.61,128.67,41598.0,122.4794,122.5651,122.4699,122.527,41598.0
2022-06-30 13:35:00,128.67,128.73,128.66,128.72,61963.0,122.527,122.5841,122.5175,122.5746,61963.0
2022-06-30 13:40:00,128.71,128.79,128.46,128.47,80481.0,122.5651,122.6413,122.327,122.3366,80481.0
2022-06-30 13:45:00,128.47,128.79,128.47,128.78,43044.0,122.3366,122.6413,122.3366,122.6318,43044.0
2022-06-30 13:50:00,128.77,128.94,128.73,128.86,57772.0,122.6222,122.7841,122.5841,122.7079,57772.0
2022-06-30 13:55:00,128.86,128.88,128.76,128.85,31509.0,122.7079,122.727,122.6127,122.6984,31509.0
2022-06-30 14:00:00,128.86,128.92,128.78,128.92,62915.0,122.7079,122.7651,122.6318,122.7651,62915.0
2022-06-30 14:05:00,128.91,128.97,128.71,128.76,65774.0,122.7555,122.8127,122.5651,122.6127,65774.0
2022-06-30 14:10:00,128.75,128.87,128.69,128.78,28937.0,122.6032,122.7175,122.5461,122.6318,28937.0
2022-06-30 14:15:00,128.76,128.9,128.71,128.87,48819.0,122.6127,122.746,122.5651,122.7175,48819.0
2022-06-30 14:20:00,128.87,128.92,128.61,128.62,71373.0,122.7175,122.7651,122.4699,122.4794,71373.0
2022-06-30 14:25:00,128.62,128.79,128.48,128.75,69774.0,122.4794,122.6413,122.3461,122.6032,69774.0
2022-06-30 14:30:00,128.76,128.83,128.68,128.75,31902.0,122.6127,122.6794,122.5365,122.6032,31902.0
2022-06-30 14:35:00,128.74,128.82,128.69,128.76,25057.0,122.5937,122.6698,122.5461,122.6127,25057.0
2022-06-30 14:40:00,128.77,128.78,128.33,128.34,68268.0,122.6222,122.6318,122.2032,122.2128,68268.0
2022-06-30 14:45:00,128.33,128.48,128.31,128.32,37308.0,122.2032,122.3461,122.1842,122.1937,37308.0
2022-06-30 14:50:00,128.31,128.35,128.11,128.19,65584.0,122.1842,122.2223,121.9937,122.0699,65584.0
2022-06-30 14:55:00,128.18,128.34,128.15,128.31,40858.0,122.0604,122.2128,122.0318,122.1842,40858.0
2022-06-30 15:00:00,128.31,128.39,128.23,128.27,50396.0,122.1842,122.2604,122.108,122.1461,50396.0
2022-06-30 15:05:00,128.27,128.27,127.88,127.91,53338.0,122.1461,122.1461,121.7747,121.8033,53338.0
2022-06-30 15:10:00,127.89,128.01,127.89,128.0,113610.0,121.7842,121.8985,121.7842,121.889,113610.0
2022-06-30 15:15:00,127.99,127.99,127.74,127.78,218881.0,121.8795,121.8795,121.6414,121.6795,218881.0
2022-06-30 15:20:00,127.79,128.06,127.75,128.05,119503.0,121.689,121.9461,121.6509,121.9366,119503.0
2022-06-30 15:25:00,128.05,128.32,128.04,128.31,799796.0,121.9366,122.1937,121.9271,122.1842,799796.0
2022-06-30 15:30:00,128.3,128.5,128.24,128.48,169652.0,122.1747,122.3651,122.1175,122.3461,169652.0
2022-06-30 15:35:00,128.47,128.58,128.3,128.3,190428.0,122.3366,122.4413,122.1747,122.1747,190428.0
2022-06-30 15:40:00,128.29,128.37,127.95,128.07,239599.0,122.1651,122.2413,121.8414,121.9557,239599.0
2022-06-30 15:45:00,128.06,128.47,128.03,128.2,178373.0,121.9461,122.3366,121.9176,122.0794,178373.0
2022-06-30 15:50:00,128.2,128.37,127.73,127.8,348004.0,122.0794,122.2413,121.6319,121.6985,348004.0
2022-06-30 15:55:00,127.8,128.37,127.67,128.27,480213.0,121.6985,122.2413,121.5747,122.1461,480213.0
2022-07-01 09:30:00,128.29,128.29,127.85,128.08,241221.0,122.1651,122.1651,121.7462,121.9652,241221.0
2022-07-01 09:35:00,128.05,128.18,127.92,127.95,200243.0,121.9366,122.0604,121.8128,121.8414,200243.0
2022-07-01 09:40:00,127.94,128.48,127.91,128.04,159268.0,121.8319,122.3461,121.8033,121.9271,159268.0
2022-07-01 09:45:00,128.04,128.27,127.97,128.23,116605.0,121.9271,122.1461,121.8604,122.108,116605.0
2022-07-01 09:50:00,128.25,128.42,128.22,128.23,140466.0,122.1271,122.2889,122.0985,122.108,140466.0
2022-07-01 09:55:00,128.25,128.39,128.17,128.17,79083.0,122.1271,122.2604,122.0509,122.0509,79083.0
2022-07-01 10:00:00,128.15,128.5,127.93,128.01,164243.0,122.0318,122.3651,121.8223,121.8985,164243.0
2022-07-01 10:05:00,128.02,128.1,127.79,127.88,141414.0,121.908,121.9842,121.689,121.7747,141414.0
2022-07-01 10:10:00,127.9,127.99,127.29,127.34,120652.0,121.7938,121.8795,121.2129,121.2605,120652.0
2022-07-01 10:15:00,127.32,127.52,127.13,127.33,105760.0,121.2415,121.4319,121.0605,121.251,105760.0
2022-07-01 10:20:00,127.31,127.43,127.16,127.34,103886.0,121.2319,121.3462,121.0891,121.2605,103886.0
2022-07-01 10:25:00,127.34,127.38,127.13,127.15,138880.0,121.2605,121.2986,121.0605,121.0796,138880.0
2022-07-01 10:30:00,127.15,127.17,126.9,127.04,139336.0,121.0796,121.0986,120.8415,120.9748,139336.0
2022-07-01 10:35:00,127.03,127.09,126.87,126.91,155133.0,120.9653,121.0224,120.8129,120.851,155133.0
2022-07-01 10:40:00,126.92,127.21,126.86,127.16,152538.0,120.8606,121.1367,120.8034,121.0891,152538.0
2022-07-01 10:45:00,127.17,127.41,127.11,127.29,96946.0,121.0986,121.3272,121.0415,121.2129,96946.0
2022-07-01 10:50:00,127.28,127.37,127.1,127.32,98397.0,121.2034,121.2891,121.032,121.2415,98397.0
2022-07-01 10:55:00,127.31,127.7,127.28,127.6,100073.0,121.2319,121.6033,121.2034,121.5081,100073.0
2022-07-01 11:00:00,127.58,127.59,127.28,127.36,51327.0,121.489,121.4986,121.2034,121.2795,51327.0
2022-07-01 11:05:00,127.34,127.78,127.33,127.71,98207.0,121.2605,121.6795,121.251,121.6128,98207.0
2022-07-01 11:10:00,127.7,127.82,127.6,127.78,53231.0,121.6033,121.7176,121.5081,121.6795,53231.0
2022-07-01 11:15:00,127.77,128.03,127.76,127.85,131191.0,121.67,121.9176,121.6605,121.7462,131191.0
2022-07-01 11:20:00,127.85,127.92,127.66,127.74,40535.0,121.7462,121.8128,121.5652,121.6414,40535.0
2022-07-01 11:25:00,127.74,127.8,127.67,127.73,37110.0,121.6414,121.6985,121.5747,121.6319,37110.0
2022-07-01 11:30:00,127.74,127.97,127.73,127.96,33928.0,121.6414,121.8604,121.6319,121.8509,33928.0
2022-07-01 11:35:00,127.96,128.06,127.91,128.0,57524.0,121.8509,121.9461,121.8033,121.889,57524.0
2022-07-01 11:40:00,128.01,128.2,127.98,128.02,69773.0,121.8985,122.0794,121.8699,121.908,69773.0
2022-07-01 11:45:00,128.0,128.1,127.95,127.97,62260.0,121.889,121.9842,121.8414,121.8604,62260.0
2022-07-01 11:50:00,127.96,127.97,127.5,127.53,41545.0,121.8509,121.8604,121.4129,121.4414,41545.0
2022-07-01 11:55:00,127.52,127.66,127.44,127.53,39899.0,121.4319,121.5652,121.3557,121.4414,39899.0
2022-07-01 12:00:00,127.54,127.56,127.4,127.47,54309.0,121.451,121.47,121.3176,121.3843,54309.0
2022-07-01 12:05:00,127.5,127.65,127.47,127.58,44952.0,121.4129,121.5557,121.3843,121.489,44952.0
2022-07-01 12:10:00,127.57,127.61,127.43,127.48,84361.0,121.4795,121.5176,121.3462,121.3938,84361.0
2022-07-01 12:15:00,127.47,127.81,127.45,127.76,61952.0,121.3843,121.7081,121.3653,121.6605,61952.0
2022-07-01 12:20:00,127.75,127.85,127.69,127.84,30133.0,121.6509,121.7462,121.5938,121.7366,30133.0
2022-07-01 12:25:00,127.85,127.86,127.72,127.8,29497.0,121.7462,121.7557,121.6224,121.6985,29497.0
2022-07-01 12:30:00,127.79,127.91,127.7,127.7,50283.0,121.689,121.8033,121.6033,121.6033,50283.0
2022-07-01 12:35:00,127.71,127.78,127.6,127.6,93418.0,121.6128,121.6795,121.5081,121.5081,93418.0
2022-07-01 12:40:00,127.6,127.69,127.58,127.64,50282.0,121.5081,121.5938,121.489,121.5462,50282.0
2022-07-01 12:45:00,127.61,127.73,127.57,127.72,27497.0,121.5176,121.6319,121.4795,121.6224,27497.0
2022-07-01 12:50:00,127.72,127.79,127.7,127.74,30787.0,121.6224,121.689,121.6033,121.6414,30787.0
2022-07-01 12:55:00,127.75,127.79,127.56,127.57,45699.0,121.6509,121.689,121.47,121.4795,45699.0
2022-07-01 13:00:00,127.55,127.67,127.47,127.48,45027.0,121.4605,121.5747,121.3843,121.3938,45027.0
2022-07-01 13:05:00,127.47,127.63,127.45,127.62,58961.0,121.3843,121.5367,121.3653,121.5271,58961.0
2022-07-01 13:10:00,127.61,127.67,127.55,127.66,97061.0,121.5176,121.5747,121.4605,121.5652,97061.0
2022-07-01 13:15:00,127.68,127.77,127.52,127.67,63622.0,121.5843,121.67,121.4319,121.5747,63622.0
2022-07-01 13:20:00,127.66,127.71,127.58,127.71,52448.0,121.5652,121.6128,121.489,121.6128,52448.0
2022-07-01 13:25:00,127.72,127.89,127.68,127.86,39148.0,121.6224,121.7842,121.5843,121.7557,39148.0
2022-07-01 13:30:00,127.86,127.99,127.85,127.94,220495.0,121.7557,121.8795,121.7462,121.8319,220495.0
2022-07-01 13:35:00,127.95,128.21,127.88,128.12,161942.0,121.8414,122.089,121.7747,122.0033,161942.0
2022-07-01 13:40:00,128.12,128.27,128.08,128.24,70781.0,122.0033,122.1461,121.9652,122.1175,70781.0
2022-07-01 13:45:00,128.24,128.36,128.19,128.36,113789.0,122.1175,122.2318,122.0699,122.2318,113789.0
2022-07-01 13:50:00,128.36,128.43,128.31,128.34,110340.0,122.2318,122.2985,122.1842,122.2128,110340.0
2022-07-01 13:55:00,128.34,128.47,128.34,128.47,31110.0,122.2128,122.3366,122.2128,122.3366,31110.0
2022-07-01 14:00:00,128.47,128.53,128.43,128.45,33383.0,122.3366,122.3937,122.2985,122.3175,33383.0
2022-07-01 14:05:00,128.46,128.5,128.33,128.39,247877.0,122.327,122.3651,122.2032,122.2604,247877.0
2022-07-01 14:10:00,128.38,128.46,128.29,128.46,37672.0,122.2509,122.327,122.1651,122.327,37672.0
2022-07-01 14:15:00,128.47,128.61,128.44,128.61,43925.0,122.3366,122.4699,122.308,122.4699,43925.0
2022-07-01 14:20:00,128.61,128.89,128.56,128.88,45767.0,122.4699,122.7365,122.4223,122.727,45767.0
2022-07-01 14:25:00,128.89,128.89,128.72,128.74,65105.0,122.7365,122.7365,122.5746,122.5937,65105.0
2022-07-01 14:30:00,128.75,128.99,128.75,128.98,98399.0,122.6032,122.8317,122.6032,122.8222,98399.0
2022-07-01 14:35:00,128.97,129.01,128.86,129.0,44908.0,122.8127,122.8508,122.7079,122.8413,44908.0
2022-07-01 14:40:00,128.99,129.0,128.94,128.97,39852.0,122.8317,122.8413,122.7841,122.8127,39852.0
2022-07-01 14:45:00,128.96,129.12,128.95,129.1,94360.0,122.8032,122.9555,122.7936,122.9365,94360.0
2022-07-01 14:50:00,129.1,129.16,128.95,128.99,61661.0,122.9365,122.9936,122.7936,122.8317,61661.0
2022-07-01 14:55:00,129.0,129.15,128.95,129.13,56506.0,122.8413,122.9841,122.7936,122.965,56506.0
2022-07-01 15:00:00,129.13,129.15,128.9,128.96,85870.0,122.965,122.9841,122.746,122.8032,85870.0
2022-07-01 15:05:00,128.96,129.28,128.95,129.27,64636.0,122.8032,123.1079,122.7936,123.0984,64636.0
2022-07-01 15:10:00,129.28,129.43,129.24,129.4,115864.0,123.1079,123.2507,123.0698,123.2222,115864.0
2022-07-01 15:15:00,129.4,129.47,129.35,129.39,68802.0,123.2222,123.2888,123.1745,123.2126,68802.0
2022-07-01 15:20:00,129.38,129.41,129.24,129.36,51560.0,123.2031,123.2317,123.0698,123.1841,51560.0
2022-07-01 15:25:00,129.36,129.43,129.29,129.38,115146.0,123.1841,123.2507,123.1174,123.2031,115146.0
2022-07-01 15:30:00,129.39,129.6,129.38,129.54,113033.0,123.2126,123.4126,123.2031,123.3555,113033.0
2022-07-01 15:35:00,129.54,129.72,129.54,129.69,107569.0,123.3555,123.5269,123.3555,123.4983,107569.0
2022-07-01 15:40:00,129.69,129.82,129.65,129.7,173352.0,123.4983,123.6221,123.4602,123.5078,173352.0
2022-07-01 15:45:00,129.69,129.85,129.64,129.76,203303.0,123.4983,123.6507,123.4507,123.565,203303.0
2022-07-01 15:50:00,129.76,129.84,129.42,129.63,467248.0,123.565,123.6411,123.2412,123.4412,467248.0
2022-07-01 15:55:00,129.63,129.75,129.55,129.69,641080.0,123.4412,123.5554,123.365,123.4983,641080.0
2022-07-05 09:30:00,128.43,128.62,127.96,128.0,248362.0,122.2985,122.4794,121.8509,121.889,248362.0
2022-07-05 09:35:00,128.01,128.01,127.69,127.8,224307.0,121.8985,121.8985,121.5938,121.6985,224307.0
2022-07-05 09:40:00,127.81,127.91,127.66,127.69,250878.0,121.7081,121.8033,121.5652,121.5938,250878.0
2022-07-05 09:45:00,127.68,127.92,127.57,127.76,275602.0,121.5843,121.8128,121.4795,121.6605,275602.0
2022-07-05 09:50:00,127.76,127.76,127.4,127.41,158796.0,121.6605,121.6605,121.3176,121.3272,158796.0
2022-07-05 09:55:00,127.41,127.57,127.36,127.47,108924.0,121.3272,121.4795,121.2795,121.3843,108924.0
2022-07-05 10:00:00,127.47,127.48,127.04,127.16,166700.0,121.3843,121.3938,120.9748,121.0891,166700.0
2022-07-05 10:05:00,127.16,127.32,127.08,127.32,97598.0,121.0891,121.2415,121.0129,121.2415,97598.0
2022-07-05 10:10:00,127.31,127.57,127.3,127.55,117234.0,121.2319,121.4795,121.2224,121.4605,117234.0
2022-07-05 10:15:00,127.55,127.55,127.07,127.28,160783.0,121.4605,121.4605,121.0034,121.2034,160783.0
2022-07-05 10:20:00,127.27,127.44,127.21,127.24,50910.0,121.1938,121.3557,121.1367,121.1653,50910.0
2022-07-05 10:25:00,127.23,127.38,127.08,127.2,131252.0,121.1558,121.2986,121.0129,121.1272,131252.0
2022-07-05 10:30:00,127.21,127.21,126.68,126.69,101457.0,121.1367,121.1367,120.632,120.6415,101457.0
2022-07-05 10:35:00,126.68,127.1,126.67,126.93,172395.0,120.632,121.032,120.6225,120.8701,172395.0
2022-07-05 10:40:00,126.92,126.94,126.45,126.45,147027.0,120.8606,120.8796,120.413,120.413,147027.0
2022-07-05 10:45:00,126.45,126.6,126.25,126.6,143265.0,120.413,120.5558,120.2225,120.5558,143265.0
2022-07-05 10:50:00,126.59,126.63,126.37,126.39,135287.0,120.5463,120.5844,120.3368,120.3559,135287.0
2022-07-05 10:55:00,126.39,126.47,126.32,126.41,159275.0,120.3559,120.432,120.2892,120.3749,159275.0
2022-07-05 11:00:00,126.4,126.4,126.17,126.29,156199.0,120.3654,120.3654,120.1464,120.2606,156199.0
2022-07-05 11:05:00,126.28,126.5,126.18,126.4,83495.0,120.2511,120.4606,120.1559,120.3654,83495.0
2022-07-05 11:10:00,126.4,126.58,126.36,126.58,65733.0,120.3654,120.5368,120.3273,120.5368,65733.0
2022-07-05 11:15:00,126.58,126.86,126.56,126.78,78796.0,120.5368,120.8034,120.5177,120.7272,78796.0
2022-07-05 11:20:00,126.78,126.82,126.58,126.67,96921.0,120.7272,120.7653,120.5368,120.6225,96921.0
2022-07-05 11:25:00,126.67,126.79,126.63,126.7,50452.0,120.6225,120.7368,120.5844,120.6511,50452.0
2022-07-05 11:30:00,126.69,126.92,126.64,126.81,40483.0,120.6415,120.8606,120.5939,120.7558,40483.0
2022-07-05 11:35:00,126.81,126.83,126.68,126.79,88055.0,120.7558,120.7749,120.632,120.7368,88055.0
2022-07-05 11:40:00,126.79,127.09,126.79,127.09,62271.0,120.7368,121.0224,120.7368,121.0224,62271.0
2022-07-05 11:45:00,127.09,127.14,126.98,127.03,87912.0,121.0224,121.0701,120.9177,120.9653,87912.0
2022-07-05 11:50:00,127.03,127.03,126.79,126.99,69006.0,120.9653,120.9653,120.7368,120.9272,69006.0
2022-07-05 11:55:00,127.0,127.02,126.75,126.77,66423.0,120.9367,120.9558,120.6987,120.7177,66423.0
2022-07-05 12:00:00,126.78,126.91,126.73,126.8,47281.0,120.7272,120.851,120.6796,120.7463,47281.0
2022-07-05 12:05:00,126.81,126.99,126.79,126.95,29125.0,120.7558,120.9272,120.7368,120.8891,29125.0
2022-07-05 12:10:00,126.95,127.06,126.82,126.91,67738.0,120.8891,120.9939,120.7653,120.851,67738.0
2022-07-05 12:15:00,126.93,126.98,126.76,126.93,118429.0,120.8701,120.9177,120.7082,120.8701,118429.0
2022-07-05 12:20:00,126.93,127.17,126.78,127.16,62915.0,120.8701,121.0986,120.7272,121.0891,62915.0
2022-07-05 12:25:00,127.16,127.26,127.11,127.13,51232.0,121.0891,121.1843,121.0415,121.0605,51232.0
2022-07-05 12:30:00,127.14,127.22,127.08,127.1,122635.0,121.0701,121.1462,121.0129,121.032,122635.0
2022-07-05 12:35:00,127.1,127.27,127.02,127.2,80250.0,121.032,121.1938,120.9558,121.1272,80250.0
2022-07-05 12:40:00,127.19,127.21,126.99,127.07,31425.0,121.1177,121.1367,120.9272,121.0034,31425.0
2022-07-05 12:45:00,127.08,127.1,126.95,127.0,53095.0,121.0129,121.032,120.8891,120.9367,53095.0
2022-07-05 12:50:00,127.0,127.03,126.91,127.0,63498.0,120.9367,120.9653,120.851,120.9367,63498.0
2022-07-05 12:55:00,127.01,127.03,126.95,126.96,26158.0,120.9463,120.9653,120.8891,120.8986,26158.0
2022-07-05 13:00:00,126.96,127.11,126.94,127.1,22908.0,120.8986,121.0415,120.8796,121.032,22908.0
2022-07-05 13:05:00,127.11,127.12,126.89,127.05,46729.0,121.0415,121.051,120.832,120.9843,46729.0
2022-07-05 13:10:00,127.05,127.12,126.99,127.02,64122.0,120.9843,121.051,120.9272,120.9558,64122.0
2022-07-05 13:15:00,127.03,127.22,126.95,127.19,57411.0,120.9653,121.1462,120.8891,121.1177,57411.0
2022-07-05 13:20:00,127.19,127.27,127.12,127.14,41465.0,121.1177,121.1938,121.051,121.0701,41465.0
2022-07-05 13:25:00,127.14,127.19,127.09,127.09,28642.0,121.0701,121.1177,121.0224,121.0224,28642.0
2022-07-05 13:30:00,127.08,127.15,126.99,127.15,59115.0,121.0129,121.0796,120.9272,121.0796,59115.0
2022-07-05 13:35:00,127.15,127.34,127.13,127.29,81132.0,121.0796,121.2605,121.0605,121.2129,81132.0
2022-07-05 13:40:00,127.3,127.41,127.27,127.28,50857.0,121.2224,121.3272,121.1938,121.2034,50857.0
2022-07-05 13:45:00,127.29,127.33,127.12,127.32,46451.0,121.2129,121.251,121.051,121.2415,46451.0
2022-07-05 13:50:00,127.31,127.38,127.29,127.37,141063.0,121.2319,121.2986,121.2129,121.2891,141063.0
2022-07-05 13:55:00,127.38,127.46,127.34,127.41,105980.0,121.2986,121.3748,121.2605,121.3272,105980.0
2022-07-05 14:00:00,127.42,127.66,127.37,127.64,47350.0,121.3367,121.5652,121.2891,121.5462,47350.0
2022-07-05 14:05:00,127.64,127.64,127.5,127.54,50354.0,121.5462,121.5462,121.4129,121.451,50354.0
2022-07-05 14:10:00,127.56,127.67,127.56,127.6,56743.0,121.47,121.5747,121.47,121.5081,56743.0
2022-07-05 14:15:00,127.61,127.69,127.46,127.67,60249.0,121.5176,121.5938,121.3748,121.5747,60249.0
2022-07-05 14:20:00,127.67,127.78,127.61,127.77,96642.0,121.5747,121.6795,121.5176,121.67,96642.0
2022-07-05 14:25:00,127.77,127.99,127.74,127.93,141011.0,121.67,121.8795,121.6414,121.8223,141011.0
2022-07-05 14:30:00,127.94,128.09,127.93,128.07,82261.0,121.8319,121.9747,121.8223,121.9557,82261.0
2022-07-05 14:35:00,128.06,128.31,128.01,128.31,80243.0,121.9461,122.1842,121.8985,122.1842,80243.0
2022-07-05 14:40:00,128.31,128.34,128.25,128.27,76757.0,122.1842,122.2128,122.1271,122.1461,76757.0
2022-07-05 14:45:00,128.28,128.35,128.16,128.23,89845.0,122.1556,122.2223,122.0414,122.108,89845.0
2022-07-05 14:50:00,128.22,128.29,128.2,128.27,76918.0,122.0985,122.1651,122.0794,122.1461,76918.0
2022-07-05 14:55:00,128.26,128.38,128.21,128.29,94106.0,122.1366,122.2509,122.089,122.1651,94106.0
2022-07-05 15:00:00,128.3,128.33,128.14,128.24,90887.0,122.1747,122.2032,122.0223,122.1175,90887.0
2022-07-05 15:05:00,128.25,128.57,128.25,128.56,89604.0,122.1271,122.4318,122.1271,122.4223,89604.0
2022-07-05 15:10:00,128.56,128.8,128.55,128.77,79223.0,122.4223,122.6508,122.4127,122.6222,79223.0
2022-07-05 15:15:00,128.76,128.79,128.44,128.5,193454.0,122.6127,122.6413,122.308,122.3651,193454.0
2022-07-05 15:20:00,128.5,128.81,128.49,128.8,166816.0,122.3651,122.6603,122.3556,122.6508,166816.0
2022-07-05 15:25:00,128.82,128.9,128.72,128.85,178625.0,122.6698,122.746,122.5746,122.6984,178625.0
2022-07-05 15:30:00,128.84,128.9,128.67,128.84,149479.0,122.6889,122.746,122.527,122.6889,149479.0
2022-07-05 15:35:00,128.84,128.85,128.61,128.67,155795.0,122.6889,122.6984,122.4699,122.527,155795.0
2022-07-05 15:40:00,128.67,128.77,128.61,128.71,129921.0,122.527,122.6222,122.4699,122.5651,129921.0
2022-07-05 15:45:00,128.7,128.95,128.68,128.95,185072.0,122.5556,122.7936,122.5365,122.7936,185072.0
2022-07-05 15:50:00,128.94,128.94,128.6,128.8,304384.0,122.7841,122.7841,122.4603,122.6508,304384.0
2022-07-05 15:55:00,128.81,128.96,128.7,128.94,474058.0,122.6603,122.8032,122.5556,122.7841,474058.0
2022-07-06 09:30:00,129.11,129.35,128.88,129.23,174422.0,122.946,123.1745,122.727,123.0603,174422.0
2022-07-06 09:35:00,129.25,129.59,129.23,129.28,203470.0,123.0793,123.4031,123.0603,123.1079,203470.0
2022-07-06 09:40:00,129.28,129.37,129.1,129.15,161835.0,123.1079,123.1936,122.9365,122.9841,161835.0
2022-07-06 09:45:00,129.16,129.46,129.01,129.38,124984.0,122.9936,123.2793,122.8508,123.2031,124984.0
2022-07-06 09:50:00,129.39,129.5,129.17,129.25,112904.0,123.2126,123.3174,123.0031,123.0793,112904.0
2022-07-06 09:55:00,129.24,129.7,129.16,129.53,99398.0,123.0698,123.5078,122.9936,123.3459,99398.0
2022-07-06 10:00:00,129.51,129.67,129.39,129.6,175442.0,123.3269,123.4793,123.2126,123.4126,175442.0
2022-07-06 10:05:00,129.6,130.2,129.59,130.12,122334.0,123.4126,123.984,123.4031,123.9078,122334.0
2022-07-06 10:10:00,130.12,130.14,129.43,129.5,238042.0,123.9078,123.9268,123.2507,123.3174,238042.0
2022-07-06 10:15:00,129.5,129.81,129.5,129.74,48975.0,123.3174,123.6126,123.3174,123.5459,48975.0
2022-07-06 10:20:00,129.76,130.12,129.69,130.02,73498.0,123.565,123.9078,123.4983,123.8126,73498.0
2022-07-06 10:25:00,130.01,130.27,129.92,130.18,85534.0,123.803,124.0506,123.7173,123.9649,85534.0
2022-07-06 10:30:00,130.17,130.26,129.95,129.95,63903.0,123.9554,124.0411,123.7459,123.7459,63903.0
2022-07-06 10:35:00,129.95,129.98,129.8,129.83,97614.0,123.7459,123.7745,123.6031,123.6316,97614.0
2022-07-06 10:40:00,129.81,129.86,129.72,129.81,75001.0,123.6126,123.6602,123.5269,123.6126,75001.0
2022-07-06 10:45:00,129.84,129.89,129.7,129.7,60276.0,123.6411,123.6888,123.5078,123.5078,60276.0
2022-07-06 10:50:00,129.69,129.73,129.55,129.67,88968.0,123.4983,123.5364,123.365,123.4793,88968.0
2022-07-06 10:55:00,129.65,129.68,129.58,129.63,41400.0,123.4602,123.4888,123.3936,123.4412,41400.0
2022-07-06 11:00:00,129.63,129.64,129.2,129.23,101644.0,123.4412,123.4507,123.0317,123.0603,101644.0
2022-07-06 11:05:00,129.23,129.47,129.22,129.45,74594.0,123.0603,123.2888,123.0507,123.2698,74594.0
2022-07-06 11:10:00,129.44,129.61,129.39,129.59,64743.0,123.2602,123.4221,123.2126,123.4031,64743.0
2022-07-06 11:15:00,129.58,129.63,129.53,129.57,123116.0,123.3936,123.4412,123.3459,123.384,123116.0
2022-07-06 11:20:00,129.56,129.65,129.54,129.62,120369.0,123.3745,123.4602,123.3555,123.4317,120369.0
2022-07-06 11:25:00,129.62,129.7,129.45,129.53,154180.0,123.4317,123.5078,123.2698,123.3459,154180.0
2022-07-06 11:30:00,129.52,129.55,129.37,129.54,634836.0,123.3364,123.365,123.1936,123.3555,634836.0
2022-07-06 11:35:00,129.55,129.57,129.46,129.48,131886.0,123.365,123.384,123.2793,123.2983,131886.0
2022-07-06 11:40:00,129.48,129.48,129.13,129.2,178860.0,123.2983,123.2983,122.965,123.0317,178860.0
2022-07-06 11:45:00,129.19,129.4,129.15,129.29,76134.0,123.0222,123.2222,122.9841,123.1174,76134.0
2022-07-06 11:50:00,129.28,129.43,129.23,129.27,79927.0,123.1079,123.2507,123.0603,123.0984,79927.0
2022-07-06 11:55:00,129.29,129.42,129.26,129.37,31795.0,123.1174,123.2412,123.0888,123.1936,31795.0
2022-07-06 12:00:00,129.37,129.4,129.16,129.17,28434.0,123.1936,123.2222,122.9936,123.0031,28434.0
2022-07-06 12:05:00,129.18,129.28,129.07,129.08,84364.0,123.0127,123.1079,122.9079,122.9174,84364.0
2022-07-06 12:10:00,129.09,129.23,129.06,129.2,33823.0,122.927,123.0603,122.8984,123.0317,33823.0
2022-07-06 12:15:00,129.22,129.24,129.07,129.1,33739.0,123.0507,123.0698,122.9079,122.9365,33739.0
2022-07-06 12:20:00,129.1,129.16,128.99,128.99,25613.0,122.9365,122.9936,122.8317,122.8317,25613.0
2022-07-06 12:25:00,128.99,129.06,128.97,129.03,87154.0,122.8317,122.8984,122.8127,122.8698,87154.0
2022-07-06 12:30:00,129.03,129.1,128.99,129.1,55372.0,122.8698,122.9365,122.8317,122.9365,55372.0
2022-07-06 12:35:00,129.11,129.19,129.04,129.07,42091.0,122.946,123.0222,122.8793,122.9079,42091.0
2022-07-06 12:40:00,129.08,129.22,129.08,129.2,22754.0,122.9174,123.0507,122.9174,123.0317,22754.0
2022-07-06 12:45:00,129.19,129.21,129.14,129.16,30103.0,123.0222,123.0412,122.9746,122.9936,30103.0
2022-07-06 12:50:00,129.15,129.17,129.06,129.13,33692.0,122.9841,123.0031,122.8984,122.965,33692.0
2022-07-06 12:55:00,129.13,129.2,129.09,129.14,34222.0,122.965,123.0317,122.927,122.9746,34222.0
2022-07-06 13:00:00,129.17,129.3,129.17,129.29,31191.0,123.0031,123.1269,123.0031,123.1174,31191.0
2022-07-06 13:05:00,129.29,129.37,129.27,129.32,42912.0,123.1174,123.1936,123.0984,123.146,42912.0
2022-07-06 13:10:00,129.31,129.36,129.3,129.33,19021.0,123.1365,123.1841,123.1269,123.1555,19021.0
2022-07-06 13:15:00,129.31,129.36,129.23,129.34,24933.0,123.1365,123.1841,123.0603,123.165,24933.0
2022-07-06 13:20:00,129.34,129.36,129.29,129.33,16903.0,123.165,123.1841,123.1174,123.1555,16903.0
2022-07-06 13:25:00,129.32,129.34,129.14,129.17,21414.0,123.146,123.165,122.9746,123.0031,21414.0
2022-07-06 13:30:00,129.17,129.21,129.14,129.21,18591.0,123.0031,123.0412,122.9746,123.0412,18591.0
2022-07-06 13:35:00,129.23,129.31,129.21,129.27,20021.0,123.0603,123.1365,123.0412,123.0984,20021.0
2022-07-06 13:40:00,129.28,129.3,129.17,129.17,43420.0,123.1079,123.1269,123.0031,123.0031,43420.0
2022-07-06 13:45:00,129.18,129.3,129.16,129.28,23261.0,123.0127,123.1269,122.9936,123.1079,23261.0
2022-07-06 13:50:00,129.28,129.31,129.24,129.28,17653.0,123.1079,123.1365,123.0698,123.1079,17653.0
2022-07-06 13:55:00,129.29,129.29,129.2,129.2,28415.0,123.1174,123.1174,123.0317,123.0317,28415.0
2022-07-06 14:00:00,129.19,129.41,128.97,129.23,196395.0,123.0222,123.2317,122.8127,123.0603,196395.0
2022-07-06 14:05:00,129.24,129.5,129.24,129.33,77664.0,123.0698,123.3174,123.0698,123.1555,77664.0
2022-07-06 14:10:00,129.29,129.34,128.96,129.33,153204.0,123.1174,123.165,122.8032,123.1555,153204.0
2022-07-06 14:15:00,129.33,129.33,129.07,129.09,40603.0,123.1555,123.1555,122.9079,122.927,40603.0
2022-07-06 14:20:00,129.1,129.34,129.09,129.28,91281.0,122.9365,123.165,122.927,123.1079,91281.0
2022-07-06 14:25:00,129.26,129.76,129.15,129.74,158373.0,123.0888,123.565,122.9841,123.5459,158373.0
2022-07-06 14:30:00,129.76,130.11,129.7,130.02,98650.0,123.565,123.8983,123.5078,123.8126,98650.0
2022-07-06 14:35:00,130.03,130.2,129.87,130.06,47906.0,123.8221,123.984,123.6697,123.8506,47906.0
2022-07-06 14:40:00,130.08,130.33,130.06,130.25,142334.0,123.8697,124.1078,123.8506,124.0316,142334.0
2022-07-06 14:45:00,130.26,130.3,130.0,130.0,167068.0,124.0411,124.0792,123.7935,123.7935,167068.0
2022-07-06 14:50:00,129.98,130.02,129.89,129.99,47106.0,123.7745,123.8126,123.6888,123.784,47106.0
2022-07-06 14:55:00,129.99,130.04,129.89,130.03,54961.0,123.784,123.8316,123.6888,123.8221,54961.0
2022-07-06 15:00:00,130.04,130.05,129.78,129.88,66233.0,123.8316,123.8411,123.584,123.6792,66233.0
2022-07-06 15:05:00,129.88,130.0,129.83,129.99,72016.0,123.6792,123.7935,123.6316,123.784,72016.0
2022-07-06 15:10:00,129.99,130.12,129.95,130.12,134074.0,123.784,123.9078,123.7459,123.9078,134074.0
2022-07-06 15:15:00,130.11,130.18,130.03,130.15,111411.0,123.8983,123.9649,123.8221,123.9363,111411.0
2022-07-06 15:20:00,130.14,130.27,130.13,130.25,74449.0,123.9268,124.0506,123.9173,124.0316,74449.0
2022-07-06 15:25:00,130.26,130.35,130.2,130.34,111692.0,124.0411,124.1268,123.984,124.1173,111692.0
2022-07-06 15:30:00,130.33,130.41,130.25,130.39,101547.0,124.1078,124.1839,124.0316,124.1649,101547.0
2022-07-06 15:35:00,130.4,130.47,130.19,130.24,137880.0,124.1744,124.2411,123.9744,124.0221,137880.0
2022-07-06 15:40:00,130.23,130.23,130.06,130.12,181127.0,124.0125,124.0125,123.8506,123.9078,181127.0
2022-07-06 15:45:00,130.1,130.13,129.98,130.03,185049.0,123.8887,123.9173,123.7745,123.8221,185049.0
2022-07-06 15:50:00,130.05,130.11,129.58,129.69,276539.0,123.8411,123.8983,123.3936,123.4983,276539.0
2022-07-06 15:55:00,129.69,129.84,129.6,129.8,301509.0,123.4983,123.6411,123.4126,123.6031,301509.0
2022-07-07 09:30:00,129.61,129.99,129.54,129.85,200707.0,123.4221,123.784,123.3555,123.6507,200707.0
2022-07-07 09:35:00,129.86,130.18,129.75,129.99,160540.0,123.6602,123.9649,123.5554,123.784,160540.0
2022-07-07 09:40:00,130.0,130.29,129.96,129.96,168289.0,123.7935,124.0697,123.7554,123.7554,168289.0
2022-07-07 09:45:00,129.95,130.28,129.79,130.25,161670.0,123.7459,124.0601,123.5935,124.0316,161670.0
2022-07-07 09:50:00,130.25,130.33,130.12,130.13,114727.0,124.0316,124.1078,123.9078,123.9173,114727.0
2022-07-07 09:55:00,130.13,130.49,130.11,130.49,95722.0,123.9173,124.2601,123.8983,124.2601,95722.0
2022-07-07 10:00:00,130.5,130.52,130.16,130.27,131766.0,124.2696,124.2887,123.9459,124.0506,131766.0
2022-07-07 10:05:00,130.26,130.34,130.03,130.09,74783.0,124.0411,124.1173,123.8221,123.8792,74783.0
2022-07-07 10:10:00,130.1,130.23,130.04,130.21,105207.0,123.8887,124.0125,123.8316,123.9935,105207.0
2022-07-07 10:15:00,130.21,130.21,129.94,129.96,54831.0,123.9935,123.9935,123.7364,123.7554,54831.0
2022-07-07 10:20:00,129.95,130.18,129.94,130.13,62364.0,123.7459,123.9649,123.7364,123.9173,62364.0
2022-07-07 10:25:00,130.13,130.19,130.05,130.05,45381.0,123.9173,123.9744,123.8411,123.8411,45381.0
2022-07-07 10:30:00,130.05,130.11,129.98,130.05,37924.0,123.8411,123.8983,123.7745,123.8411,37924.0
2022-07-07 10:35:00,130.04,130.07,129.89,129.89,55659.0,123.8316,123.8602,123.6888,123.6888,55659.0
2022-07-07 10:40:00,129.89,130.0,129.75,129.8,85128.0,123.6888,123.7935,123.5554,123.6031,85128.0
2022-07-07 10:45:00,129.8,129.94,129.72,129.91,38316.0,123.6031,123.7364,123.5269,123.7078,38316.0
2022-07-07 10:50:00,129.91,130.05,129.89,130.05,60553.0,123.7078,123.8411,123.6888,123.8411,60553.0
2022-07-07 10:55:00,130.07,130.11,129.99,130.04,41068.0,123.8602,123.8983,123.784,123.8316,41068.0
2022-07-07 11:00:00,130.05,130.2,129.97,130.2,43406.0,123.8411,123.984,123.7649,123.984,43406.0
2022-07-07 11:05:00,130.2,130.34,130.2,130.23,34610.0,123.984,124.1173,123.984,124.0125,34610.0
2022-07-07 11:10:00,130.22,130.27,130.14,130.17,28986.0,124.003,124.0506,123.9268,123.9554,28986.0
2022-07-07 11:15:00,130.19,130.25,130.12,130.13,22999.0,123.9744,124.0316,123.9078,123.9173,22999.0
2022-07-07 11:20:00,130.12,130.21,130.03,130.12,335250.0,123.9078,123.9935,123.8221,123.9078,335250.0
2022-07-07 11:25:00,130.13,130.22,130.04,130.04,313939.0,123.9173,124.003,123.8316,123.8316,313939.0
2022-07-07 11:30:00,130.03,130.09,130.0,130.02,162902.0,123.8221,123.8792,123.7935,123.8126,162902.0
2022-07-07 11:35:00,130.01,130.12,129.99,130.05,37247.0,123.803,123.9078,123.784,123.8411,37247.0
2022-07-07 11:40:00,130.06,130.1,130.02,130.03,30983.0,123.8506,123.8887,123.8126,123.8221,30983.0
2022-07-07 11:45:00,130.03,130.18,130.01,130.18,30912.0,123.8221,123.9649,123.803,123.9649,30912.0
2022-07-07 11:50:00,130.19,130.23,130.11,130.12,35238.0,123.9744,124.0125,123.8983,123.9078,35238.0
2022-07-07 11:55:00,130.11,130.15,130.05,130.13,95158.0,123.8983,123.9363,123.8411,123.9173,95158.0
2022-07-07 12:00:00,130.14,130.15,130.03,130.1,21172.0,123.9268,123.9363,123.8221,123.8887,21172.0
2022-07-07 12:05:00,130.1,130.16,130.01,130.01,27120.0,123.8887,123.9459,123.803,123.803,27120.0
2022-07-07 12:10:00,130.01,130.03,129.92,129.97,20934.0,123.803,123.8221,123.7173,123.7649,20934.0
2022-07-07 12:15:00,129.97,130.08,129.95,130.08,24339.0,123.7649,123.8697,123.7459,123.8697,24339.0
2022-07-07 12:20:00,130.07,130.11,130.02,130.1,22165.0,123.8602,123.8983,123.8126,123.8887,22165.0
2022-07-07 12:25:00,130.1,130.16,130.08,130.14,49858.0,123.8887,123.9459,123.8697,123.9268,49858.0
2022-07-07 12:30:00,130.15,130.27,130.14,130.25,50597.0,123.9363,124.0506,123.9268,124.0316,50597.0
2022-07-07 12:35:00,130.26,130.27,130.13,130.19,56551.0,124.0411,124.0506,123.9173,123.9744,56551.0
2022-07-07 12:40:00,130.2,130.21,130.09,130.09,21155.0,123.984,123.9935,123.8792,123.8792,21155.0
2022-07-07 12:45:00,130.09,130.1,129.98,129.99,49709.0,123.8792,123.8887,123.7745,123.784,49709.0
2022-07-07 12:50:00,129.99,130.03,129.93,129.96,28686.0,123.784,123.8221,123.7269,123.7554,28686.0
2022-07-07 12:55:00,129.95,130.13,129.94,130.13,38060.0,123.7459,123.9173,123.7364,123.9173,38060.0
2022-07-07 13:00:00,130.13,130.16,130.04,130.06,41519.0,123.9173,123.9459,123.8316,123.8506,41519.0
2022-07-07 13:05:00,130.06,130.09,130.0,130.04,28926.0,123.8506,123.8792,123.7935,123.8316,28926.0
2022-07-07 13:10:00,130.04,130.04,129.94,129.99,48676.0,123.8316,123.8316,123.7364,123.784,48676.0
2022-07-07 13:15:00,130.0,130.1,129.99,130.1,20797.0,123.7935,123.8887,123.784,123.8887,20797.0
2022-07-07 13:20:00,130.1,130.14,130.07,130.08,16883.0,123.8887,123.9268,123.8602,123.8697,16883.0
2022-07-07 13:25:00,130.08,130.08,130.01,130.08,33847.0,123.8697,123.8697,123.803,123.8697,33847.0
2022-07-07 13:30:00,130.07,130.13,130.04,130.08,34759.0,123.8602,123.9173,123.8316,123.8697,34759.0
2022-07-07 13:35:00,130.08,130.15,130.07,130.14,26487.0,123.8697,123.9363,123.8602,123.9268,26487.0
2022-07-07 13:40:00,130.13,130.21,130.12,130.21,26628.0,123.9173,123.9935,123.9078,123.9935,26628.0
2022-07-07 13:45:00,130.21,130.33,130.2,130.31,31440.0,123.9935,124.1078,123.984,124.0887,31440.0
2022-07-07 13:50:00,130.31,130.35,130.3,130.35,21219.0,124.0887,124.1268,124.0792,124.1268,21219.0
2022-07-07 13:55:00,130.35,130.38,130.31,130.33,56279.0,124.1268,124.1554,124.0887,124.1078,56279.0
2022-07-07 14:00:00,130.34,130.41,130.3,130.34,61831.0,124.1173,124.1839,124.0792,124.1173,61831.0
2022-07-07 14:05:00,130.34,130.38,130.3,130.31,25852.0,124.1173,124.1554,124.0792,124.0887,25852.0
2022-07-07 14:10:00,130.31,130.34,130.27,130.27,34360.0,124.0887,124.1173,124.0506,124.0506,34360.0
2022-07-07 14:15:00,130.27,130.29,130.21,130.29,56743.0,124.0506,124.0697,123.9935,124.0697,56743.0
2022-07-07 14:20:00,130.28,130.35,130.27,130.34,32167.0,124.0601,124.1268,124.0506,124.1173,32167.0
2022-07-07 14:25:00,130.33,130.35,130.31,130.34,24704.0,124.1078,124.1268,124.0887,124.1173,24704.0
2022-07-07 14:30:00,130.34,130.34,130.25,130.25,46270.0,124.1173,124.1173,124.0316,124.0316,46270.0
2022-07-07 14:35:00,130.25,130.28,130.17,130.27,108565.0,124.0316,124.0601,123.9554,124.0506,108565.0
2022-07-07 14:40:00,130.27,130.28,130.21,130.23,55906.0,124.0506,124.0601,123.9935,124.0125,55906.0
2022-07-07 14:45:00,130.22,130.25,130.18,130.21,50211.0,124.003,124.0316,123.9649,123.9935,50211.0
2022-07-07 14:50:00,130.19,130.2,130.1,130.11,37179.0,123.9744,123.984,123.8887,123.8983,37179.0
2022-07-07 14:55:00,130.12,130.21,130.11,130.19,90546.0,123.9078,123.9935,123.8983,123.9744,90546.0
2022-07-07 15:00:00,130.19,130.24,130.16,130.22,45564.0,123.9744,124.0221,123.9459,124.003,45564.0
2022-07-07 15:05:00,130.22,130.28,130.22,130.28,74651.0,124.003,124.0601,124.003,124.0601,74651.0
2022-07-07 15:10:00,130.28,130.33,130.26,130.32,57432.0,124.0601,124.1078,124.0411,124.0982,57432.0
2022-07-07 15:15:00,130.33,130.38,130.29,130.34,69005.0,124.1078,124.1554,124.0697,124.1173,69005.0
2022-07-07 15:20:00,130.34,130.4,130.3,130.31,61242.0,124.1173,124.1744,124.0792,124.0887,61242.0
2022-07-07 15:25:00,130.3,130.33,130.21,130.22,141860.0,124.0792,124.1078,123.9935,124.003,141860.0
2022-07-07 15:30:00,130.22,130.31,130.22,130.3,131582.0,124.003,124.0887,124.003,124.0792,131582.0
2022-07-07 15:35:00,130.3,130.36,130.08,130.09,189975.0,124.0792,124.1363,123.8697,123.8792,189975.0
2022-07-07 15:40:00,130.09,130.23,130.08,130.16,118176.0,123.8792,124.0125,123.8697,123.9459,118176.0
2022-07-07 15:45:00,130.16,130.33,130.14,130.31,91244.0,123.9459,124.1078,123.9268,124.0887,91244.0
2022-07-07 15:50:00,130.31,130.44,130.2,130.32,209893.0,124.0887,124.2125,123.984,124.0982,209893.0
2022-07-07 15:55:00,130.31,130.47,130.27,130.36,333318.0,124.0887,124.2411,124.0506,124.1363,333318.0
2022-07-08 09:30:00,129.98,130.1,129.85,130.05,164501.0,123.7745,123.8887,123.6507,123.8411,164501.0
2022-07-08 09:35:00,130.04,130.34,129.97,130.34,225270.0,123.8316,124.1173,123.7649,124.1173,225270.0
2022-07-08 09:40:00,130.33,130.52,130.25,130.42,165834.0,124.1078,124.2887,124.0316,124.1935,165834.0
2022-07-08 09:45:00,130.41,130.64,130.41,130.6,122064.0,124.1839,124.403,124.1839,124.3649,122064.0
2022-07-08 09:50:00,130.59,130.68,130.5,130.5,104086.0,124.3553,124.441,124.2696,124.2696,104086.0
2022-07-08 09:55:00,130.5,130.83,130.45,130.82,197672.0,124.2696,124.5839,124.222,124.5744,197672.0
2022-07-08 10:00:00,130.83,130.94,130.71,130.93,76727.0,124.5839,124.6886,124.4696,124.6791,76727.0
2022-07-08 10:05:00,130.92,131.12,130.87,131.06,83383.0,124.6696,124.86,124.622,124.8029,83383.0
2022-07-08 10:10:00,131.06,131.31,131.06,131.31,79344.0,124.8029,125.041,124.8029,125.041,79344.0
2022-07-08 10:15:00,131.32,131.52,131.32,131.44,64475.0,125.0505,125.2409,125.0505,125.1648,64475.0
2022-07-08 10:20:00,131.43,131.74,131.43,131.73,76414.0,125.1552,125.4504,125.1552,125.4409,76414.0
2022-07-08 10:25:00,131.73,132.0,131.72,131.94,180908.0,125.4409,125.698,125.4314,125.6409,180908.0
2022-07-08 10:30:00,131.95,132.04,131.85,131.86,106601.0,125.6504,125.7361,125.5552,125.5647,106601.0
2022-07-08 10:35:00,131.86,131.94,131.74,131.74,85735.0,125.5647,125.6409,125.4504,125.4504,85735.0
2022-07-08 10:40:00,131.74,131.89,131.66,131.86,112729.0,125.4504,125.5933,125.3743,125.5647,112729.0
2022-07-08 10:45:00,131.87,131.88,131.76,131.79,46235.0,125.5742,125.5838,125.4695,125.498,46235.0
2022-07-08 10:50:00,131.79,131.81,131.54,131.59,162104.0,125.498,125.5171,125.26,125.3076,162104.0
2022-07-08 10:55:00,131.61,131.77,131.61,131.75,58004.0,125.3266,125.479,125.3266,125.46,58004.0
2022-07-08 11:00:00,131.75,131.79,131.55,131.56,84579.0,125.46,125.498,125.2695,125.279,84579.0
2022-07-08 11:05:00,131.56,131.72,131.52,131.69,45119.0,125.279,125.4314,125.2409,125.4028,45119.0
2022-07-08 11:10:00,131.68,131.69,131.43,131.44,66527.0,125.3933,125.4028,125.1552,125.1648,66527.0
2022-07-08 11:15:00,131.44,131.45,131.27,131.33,211041.0,125.1648,125.1743,125.0029,125.06,211041.0
2022-07-08 11:20:00,131.33,131.41,131.33,131.35,24298.0,125.06,125.1362,125.06,125.0791,24298.0
2022-07-08 11:25:00,131.35,131.62,131.35,131.48,43887.0,125.0791,125.3362,125.0791,125.2028,43887.0
2022-07-08 11:30:00,131.48,131.62,131.45,131.56,29882.0,125.2028,125.3362,125.1743,125.279,29882.0
2022-07-08 11:35:00,131.56,131.56,131.44,131.48,39938.0,125.279,125.279,125.1648,125.2028,39938.0
2022-07-08 11:40:00,131.5,131.52,131.37,131.4,48415.0,125.2219,125.2409,125.0981,125.1267,48415.0
2022-07-08 11:45:00,131.41,131.47,131.26,131.34,50863.0,125.1362,125.1933,124.9934,125.0695,50863.0
2022-07-08 11:50:00,131.34,131.45,131.33,131.38,20490.0,125.0695,125.1743,125.06,125.1076,20490.0
2022-07-08 11:55:00,131.38,131.46,131.36,131.4,29153.0,125.1076,125.1838,125.0886,125.1267,29153.0
2022-07-08 12:00:00,131.4,131.42,131.35,131.36,21519.0,125.1267,125.1457,125.0791,125.0886,21519.0
2022-07-08 12:05:00,131.36,131.37,131.24,131.28,74891.0,125.0886,125.0981,124.9743,125.0124,74891.0
2022-07-08 12:10:00,131.28,131.35,131.27,131.32,65761.0,125.0124,125.0791,125.0029,125.0505,65761.0
2022-07-08 12:15:00,131.32,131.47,131.3,131.47,44470.0,125.0505,125.1933,125.0314,125.1933,44470.0
2022-07-08 12:20:00,131.47,131.5,131.33,131.34,28544.0,125.1933,125.2219,125.06,125.0695,28544.0
2022-07-08 12:25:00,131.36,131.36,131.27,131.31,97598.0,125.0886,125.0886,125.0029,125.041,97598.0
2022-07-08 12:30:00,131.32,131.35,131.25,131.28,149577.0,125.0505,125.0791,124.9838,125.0124,149577.0
2022-07-08 12:35:00,131.28,131.33,131.25,131.27,197191.0,125.0124,125.06,124.9838,125.0029,197191.0
2022-07-08 12:40:00,131.27,131.33,131.18,131.29,66814.0,125.0029,125.06,124.9172,125.0219,66814.0
2022-07-08 12:45:00,131.28,131.33,131.18,131.31,50898.0,125.0124,125.06,124.9172,125.041,50898.0
2022-07-08 12:50:00,131.31,131.31,131.11,131.16,35670.0,125.041,125.041,124.8505,124.8981,35670.0
2022-07-08 12:55:00,131.16,131.23,131.04,131.08,24759.0,124.8981,124.9648,124.7839,124.8219,24759.0
2022-07-08 13:00:00,131.07,131.12,130.88,130.94,53309.0,124.8124,124.86,124.6315,124.6886,53309.0
2022-07-08 13:05:00,130.93,131.15,130.93,131.14,30191.0,124.6791,124.8886,124.6791,124.8791,30191.0
2022-07-08 13:10:00,131.15,131.2,131.11,131.11,29025.0,124.8886,124.9362,124.8505,124.8505,29025.0
2022-07-08 13:15:00,131.11,131.13,131.06,131.09,33614.0,124.8505,124.8696,124.8029,124.8315,33614.0
2022-07-08 13:20:00,131.09,131.13,130.99,131.01,16406.0,124.8315,124.8696,124.7362,124.7553,16406.0
2022-07-08 13:25:00,131.02,131.15,131.02,131.13,26351.0,124.7648,124.8886,124.7648,124.8696,26351.0
2022-07-08 13:30:00,131.14,131.14,131.02,131.03,25209.0,124.8791,124.8791,124.7648,124.7743,25209.0
2022-07-08 13:35:00,131.04,131.04,130.96,131.02,20546.0,124.7839,124.7839,124.7077,124.7648,20546.0
2022-07-08 13:40:00,131.02,131.05,131.0,131.0,18259.0,124.7648,124.7934,124.7458,124.7458,18259.0
2022-07-08 13:45:00,131.0,131.1,130.96,131.08,32033.0,124.7458,124.841,124.7077,124.8219,32033.0
2022-07-08 13:50:00,131.08,131.11,131.04,131.09,24488.0,124.8219,124.8505,124.7839,124.8315,24488.0
2022-07-08 13:55:00,131.08,131.11,130.97,131.01,44519.0,124.8219,124.8505,124.7172,124.7553,44519.0
2022-07-08 14:00:00,131.02,131.07,130.93,131.05,20960.0,124.7648,124.8124,124.6791,124.7934,20960.0
2022-07-08 14:05:00,131.04,131.15,131.03,131.13,15504.0,124.7839,124.8886,124.7743,124.8696,15504.0
2022-07-08 14:10:00,131.12,131.15,131.08,131.12,18155.0,124.86,124.8886,124.8219,124.86,18155.0
2022-07-08 14:15:00,131.13,131.16,131.11,131.15,26524.0,124.8696,124.8981,124.8505,124.8886,26524.0
2022-07-08 14:20:00,131.16,131.28,131.16,131.22,26038.0,124.8981,125.0124,124.8981,124.9553,26038.0
2022-07-08 14:25:00,131.22,131.23,131.15,131.2,69957.0,124.9553,124.9648,124.8886,124.9362,69957.0
2022-07-08 14:30:00,131.18,131.22,131.15,131.22,19901.0,124.9172,124.9553,124.8886,124.9553,19901.0
2022-07-08 14:35:00,131.22,131.27,131.18,131.23,31603.0,124.9553,125.0029,124.9172,124.9648,31603.0
2022-07-08 14:40:00,131.23,131.32,131.18,131.32,52771.0,124.9648,125.0505,124.9172,125.0505,52771.0
2022-07-08 14:45:00,131.32,131.35,131.24,131.24,17331.0,125.0505,125.0791,124.9743,124.9743,17331.0
2022-07-08 14:50:00,131.25,131.29,131.15,131.16,15986.0,124.9838,125.0219,124.8886,124.8981,15986.0
2022-07-08 14:55:00,131.15,131.28,131.12,131.28,28731.0,124.8886,125.0124,124.86,125.0124,28731.0
2022-07-08 15:00:00,131.29,131.41,131.25,131.4,25428.0,125.0219,125.1362,124.9838,125.1267,25428.0
2022-07-08 15:05:00,131.41,131.41,131.2,131.21,53204.0,125.1362,125.1362,124.9362,124.9457,53204.0
2022-07-08 15:10:00,131.22,131.38,131.2,131.33,33198.0,124.9553,125.1076,124.9362,125.06,33198.0
2022-07-08 15:15:00,131.33,131.33,131.21,131.29,50199.0,125.06,125.06,124.9457,125.0219,50199.0
2022-07-08 15:20:00,131.29,131.33,131.26,131.26,26231.0,125.0219,125.06,124.9934,124.9934,26231.0
2022-07-08 15:25:00,131.26,131.27,131.17,131.2,62624.0,124.9934,125.0029,124.9076,124.9362,62624.0
2022-07-08 15:30:00,131.19,131.22,130.93,131.0,71244.0,124.9267,124.9553,124.6791,124.7458,71244.0
2022-07-08 15:35:00,130.99,131.06,130.91,130.95,49498.0,124.7362,124.8029,124.6601,124.6982,49498.0
2022-07-08 15:40:00,130.96,131.1,130.93,131.06,80877.0,124.7077,124.841,124.6791,124.8029,80877.0
2022-07-08 15:45:00,131.05,131.06,130.89,130.92,63884.0,124.7934,124.8029,124.641,124.6696,63884.0
2022-07-08 15:50:00,130.93,130.93,130.8,130.92,212104.0,124.6791,124.6791,124.5553,124.6696,212104.0
2022-07-08 15:55:00,130.91,130.99,130.65,130.74,284738.0,124.6601,124.7362,124.4125,124.4982,284738.0
2022-07-11 09:30:00,130.01,130.45,130.01,130.25,166123.0,123.803,124.222,123.803,124.0316,166123.0
2022-07-11 09:35:00,130.24,130.24,129.87,129.99,179702.0,124.0221,124.0221,123.6697,123.784,179702.0
2022-07-11 09:40:00,129.98,130.55,129.96,130.48,186865.0,123.7745,124.3173,123.7554,124.2506,186865.0
2022-07-11 09:45:00,130.49,130.71,130.35,130.64,138221.0,124.2601,124.4696,124.1268,124.403,138221.0
2022-07-11 09:50:00,130.63,130.76,130.46,130.52,108909.0,124.3934,124.5172,124.2315,124.2887,108909.0
2022-07-11 09:55:00,130.51,130.51,130.27,130.41,103449.0,124.2792,124.2792,124.0506,124.1839,103449.0
2022-07-11 10:00:00,130.4,130.49,130.25,130.26,120223.0,124.1744,124.2601,124.0316,124.0411,120223.0
2022-07-11 10:05:00,130.25,130.52,130.19,130.45,79225.0,124.0316,124.2887,123.9744,124.222,79225.0
2022-07-11 10:10:00,130.44,130.54,130.4,130.44,42899.0,124.2125,124.3077,124.1744,124.2125,42899.0
2022-07-11 10:15:00,130.43,130.53,130.21,130.22,50749.0,124.203,124.2982,123.9935,124.003,50749.0
2022-07-11 10:20:00,130.21,130.24,129.98,130.15,84584.0,123.9935,124.0221,123.7745,123.9363,84584.0
2022-07-11 10:25:00,130.14,130.3,130.12,130.27,72149.0,123.9268,124.0792,123.9078,124.0506,72149.0
2022-07-11 10:30:00,130.28,130.52,130.25,130.47,57682.0,124.0601,124.2887,124.0316,124.2411,57682.0
2022-07-11 10:35:00,130.47,130.55,130.41,130.47,45422.0,124.2411,124.3173,124.1839,124.2411,45422.0
2022-07-11 10:40:00,130.46,130.63,130.43,130.56,53240.0,124.2315,124.3934,124.203,124.3268,53240.0
2022-07-11 10:45:00,130.56,130.58,130.48,130.52,115439.0,124.3268,124.3458,124.2506,124.2887,115439.0
2022-07-11 10:50:00,130.53,130.62,130.49,130.58,125289.0,124.2982,124.3839,124.2601,124.3458,125289.0
2022-07-11 10:55:00,130.58,130.59,130.37,130.49,102746.0,124.3458,124.3553,124.1458,124.2601,102746.0
2022-07-11 11:00:00,130.48,130.65,130.47,130.65,47808.0,124.2506,124.4125,124.2411,124.4125,47808.0
2022-07-11 11:05:00,130.65,130.68,130.61,130.66,32716.0,124.4125,124.441,124.3744,124.422,32716.0
2022-07-11 11:10:00,130.66,130.69,130.54,130.59,107452.0,124.422,124.4506,124.3077,124.3553,107452.0
2022-07-11 11:15:00,130.6,130.66,130.57,130.58,33601.0,124.3649,124.422,124.3363,124.3458,33601.0
2022-07-11 11:20:00,130.59,130.62,130.53,130.57,171094.0,124.3553,124.3839,124.2982,124.3363,171094.0
2022-07-11 11:25:00,130.57,130.67,130.57,130.66,50777.0,124.3363,124.4315,124.3363,124.422,50777.0
2022-07-11 11:30:00,130.67,130.69,130.51,130.52,245934.0,124.4315,124.4506,124.2792,124.2887,245934.0
2022-07-11 11:35:00,130.52,130.81,130.49,130.68,251488.0,124.2887,124.5648,124.2601,124.441,251488.0
2022-07-11 11:40:00,130.68,130.68,130.46,130.59,89321.0,124.441,124.441,124.2315,124.3553,89321.0
2022-07-11 11:45:00,130.59,130.61,130.46,130.46,44659.0,124.3553,124.3744,124.2315,124.2315,44659.0
2022-07-11 11:50:00,130.44,130.52,130.36,130.51,44661.0,124.2125,124.2887,124.1363,124.2792,44661.0
2022-07-11 11:55:00,130.51,130.63,130.49,130.61,30612.0,124.2792,124.3934,124.2601,124.3744,30612.0
2022-07-11 12:00:00,130.61,130.68,130.59,130.68,30202.0,124.3744,124.441,124.3553,124.441,30202.0
2022-07-11 12:05:00,130.68,130.74,130.65,130.69,25822.0,124.441,124.4982,124.4125,124.4506,25822.0
2022-07-11 12:10:00,130.68,130.74,130.67,130.7,48155.0,124.441,124.4982,124.4315,124.4601,48155.0
2022-07-11 12:15:00,130.69,130.72,130.57,130.62,24267.0,124.4506,124.4791,124.3363,124.3839,24267.0
2022-07-11 12:20:00,130.61,130.64,130.52,130.58,17895.0,124.3744,124.403,124.2887,124.3458,17895.0
2022-07-11 12:25:00,130.59,130.67,130.56,130.65,20052.0,124.3553,124.4315,124.3268,124.4125,20052.0
2022-07-11 12:30:00,130.66,130.69,130.62,130.68,14583.0,124.422,124.4506,124.3839,124.441,14583.0
2022-07-11 12:35:00,130.67,130.7,130.65,130.68,23006.0,124.4315,124.4601,124.4125,124.441,23006.0
2022-07-11 12:40:00,130.68,130.68,130.43,130.49,23928.0,124.441,124.441,124.203,124.2601,23928.0
2022-07-11 12:45:00,130.49,130.54,130.47,130.5,20585.0,124.2601,124.3077,124.2411,124.2696,20585.0
2022-07-11 12:50:00,130.5,130.51,130.4,130.48,29740.0,124.2696,124.2792,124.1744,124.2506,29740.0
2022-07-11 12:55:00,130.48,130.57,130.47,130.52,21292.0,124.2506,124.3363,124.2411,124.2887,21292.0
2022-07-11 13:00:00,130.51,130.71,130.5,130.62,49593.0,124.2792,124.4696,124.2696,124.3839,49593.0
2022-07-11 13:05:00,130.62,130.78,130.58,130.77,28597.0,124.3839,124.5363,124.3458,124.5267,28597.0
2022-07-11 13:10:00,130.75,130.82,130.74,130.77,16576.0,124.5077,124.5744,124.4982,124.5267,16576.0
2022-07-11 13:15:00,130.77,130.79,130.73,130.75,45143.0,124.5267,124.5458,124.4887,124.5077,45143.0
2022-07-11 13:20:00,130.74,130.86,130.74,130.82,18545.0,124.4982,124.6125,124.4982,124.5744,18545.0
2022-07-11 13:25:00,130.83,130.84,130.77,130.84,25367.0,124.5839,124.5934,124.5267,124.5934,25367.0
2022-07-11 13:30:00,130.84,130.91,130.83,130.88,36962.0,124.5934,124.6601,124.5839,124.6315,36962.0
2022-07-11 13:35:00,130.89,130.99,130.89,130.98,23606.0,124.641,124.7362,124.641,124.7267,23606.0
2022-07-11 13:40:00,130.99,131.07,130.98,131.03,32726.0,124.7362,124.8124,124.7267,124.7743,32726.0
2022-07-11 13:45:00,131.04,131.07,131.01,131.05,20522.0,124.7839,124.8124,124.7553,124.7934,20522.0
2022-07-11 13:50:00,131.03,131.13,131.02,131.12,23335.0,124.7743,124.8696,124.7648,124.86,23335.0
2022-07-11 13:55:00,131.11,131.14,131.08,131.1,17695.0,124.8505,124.8791,124.8219,124.841,17695.0
2022-07-11 14:00:00,131.1,131.11,130.94,130.97,25103.0,124.841,124.8505,124.6886,124.7172,25103.0
2022-07-11 14:05:00,130.97,130.97,130.83,130.83,41084.0,124.7172,124.7172,124.5839,124.5839,41084.0
2022-07-11 14:10:00,130.83,130.86,130.72,130.79,53993.0,124.5839,124.6125,124.4791,124.5458,53993.0
2022-07-11 14:15:00,130.77,130.78,130.65,130.76,68057.0,124.5267,124.5363,124.4125,124.5172,68057.0
2022-07-11 14:20:00,130.76,130.8,130.7,130.75,18493.0,124.5172,124.5553,124.4601,124.5077,18493.0
2022-07-11 14:25:00,130.75,130.79,130.72,130.74,26783.0,124.5077,124.5458,124.4791,124.4982,26783.0
2022-07-11 14:30:00,130.74,130.79,130.7,130.72,40144.0,124.4982,124.5458,124.4601,124.4791,40144.0
2022-07-11 14:35:00,130.73,130.81,130.72,130.78,36541.0,124.4887,124.5648,124.4791,124.5363,36541.0
2022-07-11 14:40:00,130.77,130.9,130.76,130.88,22937.0,124.5267,124.6505,124.5172,124.6315,22937.0
2022-07-11 14:45:00,130.88,130.93,130.81,130.81,18721.0,124.6315,124.6791,124.5648,124.5648,18721.0
2022-07-11 14:50:00,130.81,130.82,130.68,130.75,70638.0,124.5648,124.5744,124.441,124.5077,70638.0
2022-07-11 14:55:00,130.74,130.77,130.65,130.66,38723.0,124.4982,124.5267,124.4125,124.422,38723.0
2022-07-11 15:00:00,130.65,130.69,130.47,130.49,112662.0,124.4125,124.4506,124.2411,124.2601,112662.0
2022-07-11 15:05:00,130.49,130.59,130.46,130.53,42142.0,124.2601,124.3553,124.2315,124.2982,42142.0
2022-07-11 15:10:00,130.52,130.57,130.41,130.47,44748.0,124.2887,124.3363,124.1839,124.2411,44748.0
2022-07-11 15:15:00,130.47,130.48,130.37,130.39,82945.0,124.2411,124.2506,124.1458,124.1649,82945.0
2022-07-11 15:20:00,130.38,130.4,130.3,130.37,45106.0,124.1554,124.1744,124.0792,124.1458,45106.0
2022-07-11 15:25:00,130.36,130.37,130.26,130.32,104187.0,124.1363,124.1458,124.0411,124.0982,104187.0
2022-07-11 15:30:00,130.32,130.42,130.31,130.35,53516.0,124.0982,124.1935,124.0887,124.1268,53516.0
2022-07-11 15:35:00,130.36,130.38,130.22,130.25,127484.0,124.1363,124.1554,124.003,124.0316,127484.0
2022-07-11 15:40:00,130.25,130.37,130.25,130.28,123367.0,124.0316,124.1458,124.0316,124.0601,123367.0
2022-07-11 15:45:00,130.28,130.39,130.24,130.25,200110.0,124.0601,124.1649,124.0221,124.0316,200110.0
2022-07-11 15:50:00,130.26,130.35,130.16,130.31,259675.0,124.0411,124.1268,123.9459,124.0887,259675.0
2022-07-11 15:55:00,130.31,130.46,130.27,130.42,273181.0,124.0887,124.2315,124.0506,124.1935,273181.0
2022-07-12 09:30:00,130.02,130.62,129.93,130.58,285412.0,123.8126,124.3839,123.7269,124.3458,285412.0
2022-07-12 09:35:00,130.6,130.88,130.47,130.73,205146.0,124.3649,124.6315,124.2411,124.4887,205146.0
2022-07-12 09:40:00,130.73,130.77,130.13,130.2,473305.0,124.4887,124.5267,123.9173,123.984,473305.0
2022-07-12 09:45:00,130.2,130.41,130.14,130.18,205182.0,123.984,124.1839,123.9268,123.9649,205182.0
2022-07-12 09:50:00,130.17,130.27,129.93,130.02,128706.0,123.9554,124.0506,123.7269,123.8126,128706.0
2022-07-12 09:55:00,130.02,130.18,129.9,129.99,166094.0,123.8126,123.9649,123.6983,123.784,166094.0
2022-07-12 10:00:00,129.99,129.99,129.65,129.72,163269.0,123.784,123.784,123.4602,123.5269,163269.0
2022-07-12 10:05:00,129.72,129.96,129.71,129.95,419522.0,123.5269,123.7554,123.5174,123.7459,419522.0
2022-07-12 10:10:00,129.96,129.97,129.66,129.66,350027.0,123.7554,123.7649,123.4697,123.4697,350027.0
2022-07-12 10:15:00,129.67,129.67,129.25,129.32,109058.0,123.4793,123.4793,123.0793,123.146,109058.0
2022-07-12 10:20:00,129.32,129.49,129.27,129.3,68960.0,123.146,123.3079,123.0984,123.1269,68960.0
2022-07-12 10:25:00,129.29,129.4,129.12,129.14,71976.0,123.1174,123.2222,122.9555,122.9746,71976.0
2022-07-12 10:30:00,129.14,129.43,129.09,129.43,108573.0,122.9746,123.2507,122.927,123.2507,108573.0
2022-07-12 10:35:00,129.43,129.55,129.39,129.49,48885.0,123.2507,123.365,123.2126,123.3079,48885.0
2022-07-12 10:40:00,129.5,129.7,129.47,129.66,56609.0,123.3174,123.5078,123.2888,123.4697,56609.0
2022-07-12 10:45:00,129.67,129.72,129.5,129.58,42639.0,123.4793,123.5269,123.3174,123.3936,42639.0
2022-07-12 10:50:00,129.58,129.69,129.49,129.67,35288.0,123.3936,123.4983,123.3079,123.4793,35288.0
2022-07-12 10:55:00,129.66,129.77,129.63,129.65,37895.0,123.4697,123.5745,123.4412,123.4602,37895.0
2022-07-12 11:00:00,129.64,129.7,129.54,129.54,62316.0,123.4507,123.5078,123.3555,123.3555,62316.0
2022-07-12 11:05:00,129.54,129.69,129.51,129.68,42931.0,123.3555,123.4983,123.3269,123.4888,42931.0
2022-07-12 11:10:00,129.69,129.89,129.68,129.87,192166.0,123.4983,123.6888,123.4888,123.6697,192166.0
2022-07-12 11:15:00,129.88,129.91,129.71,129.77,70365.0,123.6792,123.7078,123.5174,123.5745,70365.0
2022-07-12 11:20:00,129.76,129.85,129.71,129.82,87944.0,123.565,123.6507,123.5174,123.6221,87944.0
2022-07-12 11:25:00,129.81,129.84,129.72,129.82,77718.0,123.6126,123.6411,123.5269,123.6221,77718.0
2022-07-12 11:30:00,129.84,129.9,129.71,129.72,33005.0,123.6411,123.6983,123.5174,123.5269,33005.0
2022-07-12 11:35:00,129.73,129.75,129.43,129.47,30702.0,123.5364,123.5554,123.2507,123.2888,30702.0
2022-07-12 11:40:00,129.45,129.5,129.42,129.47,46057.0,123.2698,123.3174,123.2412,123.2888,46057.0
2022-07-12 11:45:00,129.48,129.52,129.41,129.51,27324.0,123.2983,123.3364,123.2317,123.3269,27324.0
2022-07-12 11:50:00,129.5,129.53,129.41,129.46,26437.0,123.3174,123.3459,123.2317,123.2793,26437.0
2022-07-12 11:55:00,129.46,129.63,129.45,129.61,34924.0,123.2793,123.4412,123.2698,123.4221,34924.0
2022-07-12 12:00:00,129.61,129.67,129.51,129.61,43484.0,123.4221,123.4793,123.3269,123.4221,43484.0
2022-07-12 12:05:00,129.61,129.69,129.6,129.6,43847.0,123.4221,123.4983,123.4126,123.4126,43847.0
2022-07-12 12:10:00,129.6,129.7,129.6,129.61,54888.0,123.4126,123.5078,123.4126,123.4221,54888.0
2022-07-12 12:15:00,129.62,129.67,129.54,129.6,99039.0,123.4317,123.4793,123.3555,123.4126,99039.0
2022-07-12 12:20:00,129.6,129.64,129.51,129.58,30983.0,123.4126,123.4507,123.3269,123.3936,30983.0
2022-07-12 12:25:00,129.58,129.76,129.56,129.76,37844.0,123.3936,123.565,123.3745,123.565,37844.0
2022-07-12 12:30:00,129.76,129.79,129.69,129.77,47833.0,123.565,123.5935,123.4983,123.5745,47833.0
2022-07-12 12:35:00,129.76,129.8,129.69,129.69,29754.0,123.565,123.6031,123.4983,123.4983,29754.0
2022-07-12 12:40:00,129.69,129.7,129.58,129.63,22928.0,123.4983,123.5078,123.3936,123.4412,22928.0
2022-07-12 12:45:00,129.63,129.63,129.53,129.56,78075.0,123.4412,123.4412,123.3459,123.3745,78075.0
2022-07-12 12:50:00,129.55,129.56,129.48,129.55,46412.0,123.365,123.3745,123.2983,123.365,46412.0
2022-07-12 12:55:00,129.55,129.65,129.54,129.63,11462.0,123.365,123.4602,123.3555,123.4412,11462.0
2022-07-12 13:00:00,129.63,129.72,129.44,129.49,37174.0,123.4412,123.5269,123.2602,123.3079,37174.0
2022-07-12 13:05:00,129.49,129.53,129.42,129.44,62244.0,123.3079,123.3459,123.2412,123.2602,62244.0
2022-07-12 13:10:00,129.44,129.44,129.34,129.41,37946.0,123.2602,123.2602,123.165,123.2317,37946.0
2022-07-12 13:15:00,129.41,129.44,129.34,129.36,69438.0,123.2317,123.2602,123.165,123.1841,69438.0
2022-07-12 13:20:00,129.36,129.45,129.3,129.36,33709.0,123.1841,123.2698,123.1269,123.1841,33709.0
2022-07-12 13:25:00,129.36,129.53,129.34,129.53,24652.0,123.1841,123.3459,123.165,123.3459,24652.0
2022-07-12 13:30:00,129.53,129.54,129.46,129.46,15867.0,123.3459,123.3555,123.2793,123.2793,15867.0
2022-07-12 13:35:00,129.46,129.47,129.39,129.4,20989.0,123.2793,123.2888,123.2126,123.2222,20989.0
2022-07-12 13:40:00,129.39,129.47,129.39,129.47,21373.0,123.2126,123.2888,123.2126,123.2888,21373.0
2022-07-12 13:45:00,129.46,129.46,129.36,129.36,32037.0,123.2793,123.2793,123.1841,123.1841,32037.0
2022-07-12 13:50:00,129.35,129.41,129.32,129.4,28049.0,123.1745,123.2317,123.146,123.2222,28049.0
2022-07-12 13:55:00,129.4,129.42,129.33,129.34,83968.0,123.2222,123.2412,123.1555,123.165,83968.0
2022-07-12 14:00:00,129.34,129.37,129.25,129.27,37282.0,123.165,123.1936,123.0793,123.0984,37282.0
2022-07-12 14:05:00,129.26,129.31,129.25,129.3,56282.0,123.0888,123.1365,123.0793,123.1269,56282.0
2022-07-12 14:10:00,129.31,129.4,129.28,129.36,207972.0,123.1365,123.2222,123.1079,123.1841,207972.0
2022-07-12 14:15:00,129.35,129.38,129.29,129.31,65065.0,123.1745,123.2031,123.1174,123.1365,65065.0
2022-07-12 14:20:00,129.31,129.34,129.26,129.31,47918.0,123.1365,123.165,123.0888,123.1365,47918.0
2022-07-12 14:25:00,129.31,129.33,129.26,129.32,52017.0,123.1365,123.1555,123.0888,123.146,52017.0
2022-07-12 14:30:00,129.33,129.36,129.24,129.28,43352.0,123.1555,123.1841,123.0698,123.1079,43352.0
2022-07-12 14:35:00,129.28,129.32,129.27,129.3,31220.0,123.1079,123.146,123.0984,123.1269,31220.0
2022-07-12 14:40:00,129.3,129.32,129.24,129.3,443658.0,123.1269,123.146,123.0698,123.1269,443658.0
2022-07-12 14:45:00,129.3,129.36,129.28,129.34,36677.0,123.1269,123.1841,123.1079,123.165,36677.0
2022-07-12 14:50:00,129.33,129.34,129.26,129.29,27371.0,123.1555,123.165,123.0888,123.1174,27371.0
2022-07-12 14:55:00,129.28,129.31,129.17,129.18,65858.0,123.1079,123.1365,123.0031,123.0127,65858.0
2022-07-12 15:00:00,129.18,129.18,128.81,128.83,89774.0,123.0127,123.0127,122.6603,122.6794,89774.0
2022-07-12 15:05:00,128.82,128.91,128.66,128.66,61736.0,122.6698,122.7555,122.5175,122.5175,61736.0
2022-07-12 15:10:00,128.66,128.93,128.66,128.92,101034.0,122.5175,122.7746,122.5175,122.7651,101034.0
2022-07-12 15:15:00,128.92,128.93,128.78,128.83,83324.0,122.7651,122.7746,122.6318,122.6794,83324.0
2022-07-12 15:20:00,128.83,128.87,128.62,128.65,72744.0,122.6794,122.7175,122.4794,122.508,72744.0
2022-07-12 15:25:00,128.64,128.71,128.51,128.53,379767.0,122.4984,122.5651,122.3746,122.3937,379767.0
2022-07-12 15:30:00,128.54,128.57,128.33,128.34,187110.0,122.4032,122.4318,122.2032,122.2128,187110.0
2022-07-12 15:35:00,128.34,128.36,128.18,128.29,141333.0,122.2128,122.2318,122.0604,122.1651,141333.0
2022-07-12 15:40:00,128.3,128.41,128.17,128.39,105663.0,122.1747,122.2794,122.0509,122.2604,105663.0
2022-07-12 15:45:00,128.39,128.68,128.39,128.58,157481.0,122.2604,122.5365,122.2604,122.4413,157481.0
2022-07-12 15:50:00,128.57,128.83,128.48,128.79,285876.0,122.4318,122.6794,122.3461,122.6413,285876.0
2022-07-12 15:55:00,128.79,128.84,128.63,128.78,530712.0,122.6413,122.6889,122.4889,122.6318,530712.0
2022-07-13 09:30:00,127.66,127.88,127.39,127.84,230727.0,121.5652,121.7747,121.3081,121.7366,230727.0
2022-07-13 09:35:00,127.85,128.2,127.66,128.2,235811.0,121.7462,122.0794,121.5652,122.0794,235811.0
2022-07-13 09:40:00,128.19,128.22,127.77,127.8,314722.0,122.0699,122.0985,121.67,121.6985,314722.0
2022-07-13 09:45:00,127.82,127.91,127.42,127.91,429137.0,121.7176,121.8033,121.3367,121.8033,429137.0
2022-07-13 09:50:00,127.92,127.95,127.61,127.67,143423.0,121.8128,121.8414,121.5176,121.5747,143423.0
2022-07-13 09:55:00,127.65,127.76,127.53,127.72,134456.0,121.5557,121.6605,121.4414,121.6224,134456.0
2022-07-13 10:00:00,127.73,127.77,127.34,127.56,198117.0,121.6319,121.67,121.2605,121.47,198117.0
2022-07-13 10:05:00,127.54,127.68,127.49,127.55,51801.0,121.451,121.5843,121.4033,121.4605,51801.0
2022-07-13 10:10:00,127.53,127.65,127.45,127.61,108848.0,121.4414,121.5557,121.3653,121.5176,108848.0
2022-07-13 10:15:00,127.6,127.68,127.39,127.44,71858.0,121.5081,121.5843,121.3081,121.3557,71858.0
2022-07-13 10:20:00,127.43,127.43,127.17,127.24,76802.0,121.3462,121.3462,121.0986,121.1653,76802.0
2022-07-13 10:25:00,127.22,127.51,127.18,127.5,93036.0,121.1462,121.4224,121.1081,121.4129,93036.0
2022-07-13 10:30:00,127.5,127.83,127.39,127.71,139951.0,121.4129,121.7271,121.3081,121.6128,139951.0
2022-07-13 10:35:00,127.72,127.82,127.52,127.62,103726.0,121.6224,121.7176,121.4319,121.5271,103726.0
2022-07-13 10:40:00,127.62,127.81,127.52,127.81,370715.0,121.5271,121.7081,121.4319,121.7081,370715.0
2022-07-13 10:45:00,127.82,127.89,127.64,127.71,96747.0,121.7176,121.7842,121.5462,121.6128,96747.0
2022-07-13 10:50:00,127.72,127.94,127.67,127.93,91046.0,121.6224,121.8319,121.5747,121.8223,91046.0
2022-07-13 10:55:00,127.94,128.05,127.81,127.9,86772.0,121.8319,121.9366,121.7081,121.7938,86772.0
2022-07-13 11:00:00,127.91,128.09,127.85,128.04,56512.0,121.8033,121.9747,121.7462,121.9271,56512.0
2022-07-13 11:05:00,128.06,128.29,128.06,128.09,78946.0,121.9461,122.1651,121.9461,121.9747,78946.0
2022-07-13 11:10:00,128.09,128.21,128.06,128.16,83001.0,121.9747,122.089,121.9461,122.0414,83001.0
2022-07-13 11:15:00,128.15,128.18,128.03,128.06,37579.0,122.0318,122.0604,121.9176,121.9461,37579.0
2022-07-13 11:20:00,128.06,128.12,128.0,128.01,90178.0,121.9461,122.0033,121.889,121.8985,90178.0
2022-07-13 11:25:00,127.99,128.0,127.83,127.86,58610.0,121.8795,121.889,121.7271,121.7557,58610.0
2022-07-13 11:30:00,127.86,127.96,127.84,127.84,63492.0,121.7557,121.8509,121.7366,121.7366,63492.0
2022-07-13 11:35:00,127.84,127.85,127.76,127.8,35390.0,121.7366,121.7462,121.6605,121.6985,35390.0
2022-07-13 11:40:00,127.81,127.92,127.74,127.78,50595.0,121.7081,121.8128,121.6414,121.6795,50595.0
2022-07-13 11:45:00,127.77,127.81,127.7,127.81,56036.0,121.67,121.7081,121.6033,121.7081,56036.0
2022-07-13 11:50:00,127.83,127.99,127.82,127.84,24031.0,121.7271,121.8795,121.7176,121.7366,24031.0
2022-07-13 11:55:00,127.82,127.89,127.77,127.78,22163.0,121.7176,121.7842,121.67,121.6795,22163.0
2022-07-13 12:00:00,127.79,128.01,127.76,128.0,34815.0,121.689,121.8985,121.6605,121.889,34815.0
2022-07-13 12:05:00,128.0,128.01,127.89,127.97,75074.0,121.889,121.8985,121.7842,121.8604,75074.0
2022-07-13 12:10:00,127.97,127.98,127.89,127.92,55058.0,121.8604,121.8699,121.7842,121.8128,55058.0
2022-07-13 12:15:00,127.91,127.97,127.86,127.97,50797.0,121.8033,121.8604,121.7557,121.8604,50797.0
2022-07-13 12:20:00,127.98,128.03,127.87,128.02,81085.0,121.8699,121.9176,121.7652,121.908,81085.0
2022-07-13 12:25:00,128.03,128.13,128.0,128.12,50325.0,121.9176,122.0128,121.889,122.0033,50325.0
2022-07-13 12:30:00,128.13,128.23,128.08,128.16,60462.0,122.0128,122.108,121.9652,122.0414,60462.0
2022-07-13 12:35:00,128.15,128.15,128.07,128.15,38529.0,122.0318,122.0318,121.9557,122.0318,38529.0
2022-07-13 12:40:00,128.15,128.15,128.03,128.1,45137.0,122.0318,122.0318,121.9176,121.9842,45137.0
2022-07-13 12:45:00,128.11,128.14,128.02,128.1,39276.0,121.9937,122.0223,121.908,121.9842,39276.0
2022-07-13 12:50:00,128.07,128.23,128.04,128.23,46377.0,121.9557,122.108,121.9271,122.108,46377.0
2022-07-13 12:55:00,128.22,128.27,128.17,128.26,54417.0,122.0985,122.1461,122.0509,122.1366,54417.0
2022-07-13 13:00:00,128.27,128.53,128.19,128.44,120924.0,122.1461,122.3937,122.0699,122.308,120924.0
2022-07-13 13:05:00,128.44,128.48,128.27,128.33,58496.0,122.308,122.3461,122.1461,122.2032,58496.0
2022-07-13 13:10:00,128.32,128.41,128.29,128.4,57562.0,122.1937,122.2794,122.1651,122.2699,57562.0
2022-07-13 13:15:00,128.42,128.43,128.05,128.11,133092.0,122.2889,122.2985,121.9366,121.9937,133092.0
2022-07-13 13:20:00,128.1,128.21,128.03,128.2,46439.0,121.9842,122.089,121.9176,122.0794,46439.0
2022-07-13 13:25:00,128.21,128.26,128.11,128.26,48006.0,122.089,122.1366,121.9937,122.1366,48006.0
2022-07-13 13:30:00,128.26,128.26,128.05,128.14,57746.0,122.1366,122.1366,121.9366,122.0223,57746.0
2022-07-13 13:35:00,128.13,128.14,128.0,128.0,39213.0,122.0128,122.0223,121.889,121.889,39213.0
2022-07-13 13:40:00,128.0,128.1,128.0,128.09,35778.0,121.889,121.9842,121.889,121.9747,35778.0
2022-07-13 13:45:00,128.1,128.22,128.09,128.2,25906.0,121.9842,122.0985,121.9747,122.0794,25906.0
2022-07-13 13:50:00,128.2,128.21,128.11,128.11,19441.0,122.0794,122.089,121.9937,121.9937,19441.0
2022-07-13 13:55:00,128.1,128.13,128.02,128.09,113782.0,121.9842,122.0128,121.908,121.9747,113782.0
2022-07-13 14:00:00,128.07,128.07,127.53,127.53,93831.0,121.9557,121.9557,121.4414,121.4414,93831.0
2022-07-13 14:05:00,127.52,127.72,127.51,127.6,123960.0,121.4319,121.6224,121.4224,121.5081,123960.0
2022-07-13 14:10:00,127.61,127.78,127.59,127.75,56639.0,121.5176,121.6795,121.4986,121.6509,56639.0
2022-07-13 14:15:00,127.76,127.86,127.64,127.85,170211.0,121.6605,121.7557,121.5462,121.7462,170211.0
2022-07-13 14:20:00,127.86,127.95,127.74,127.91,162942.0,121.7557,121.8414,121.6414,121.8033,162942.0
2022-07-13 14:25:00,127.91,127.99,127.8,127.98,74027.0,121.8033,121.8795,121.6985,121.8699,74027.0
2022-07-13 14:30:00,127.98,128.17,127.96,128.13,184101.0,121.8699,122.0509,121.8509,122.0128,184101.0
2022-07-13 14:35:00,128.14,128.22,128.09,128.22,45015.0,122.0223,122.0985,121.9747,122.0985,45015.0
2022-07-13 14:40:00,128.22,128.29,128.16,128.19,35982.0,122.0985,122.1651,122.0414,122.0699,35982.0
2022-07-13 14:45:00,128.21,128.28,128.13,128.15,44829.0,122.089,122.1556,122.0128,122.0318,44829.0
2022-07-13 14:50:00,128.15,128.24,128.12,128.12,26921.0,122.0318,122.1175,122.0033,122.0033,26921.0
2022-07-13 14:55:00,128.11,128.36,127.95,128.36,93490.0,121.9937,122.2318,121.8414,122.2318,93490.0
2022-07-13 15:00:00,128.35,128.37,128.13,128.25,99758.0,122.2223,122.2413,122.0128,122.1271,99758.0
2022-07-13 15:05:00,128.26,128.26,127.99,128.04,62524.0,122.1366,122.1366,121.8795,121.9271,62524.0
2022-07-13 15:10:00,128.04,128.23,128.03,128.19,58761.0,121.9271,122.108,121.9176,122.0699,58761.0
2022-07-13 15:15:00,128.19,128.24,128.09,128.19,25566.0,122.0699,122.1175,121.9747,122.0699,25566.0
2022-07-13 15:20:00,128.2,128.22,128.08,128.08,39142.0,122.0794,122.0985,121.9652,121.9652,39142.0
2022-07-13 15:25:00,128.08,128.08,127.92,127.94,75841.0,121.9652,121.9652,121.8128,121.8319,75841.0
2022-07-13 15:30:00,127.94,127.99,127.69,127.7,103357.0,121.8319,121.8795,121.5938,121.6033,103357.0
2022-07-13 15:35:00,127.69,127.81,127.64,127.81,70425.0,121.5938,121.7081,121.5462,121.7081,70425.0
2022-07-13 15:40:00,127.8,127.8,127.58,127.62,76581.0,121.6985,121.6985,121.489,121.5271,76581.0
2022-07-13 15:45:00,127.61,127.68,127.51,127.68,102063.0,121.5176,121.5843,121.4224,121.5843,102063.0
2022-07-13 15:50:00,127.68,127.78,127.56,127.69,278254.0,121.5843,121.6795,121.47,121.5938,278254.0
2022-07-13 15:55:00,127.69,127.8,127.46,127.49,484186.0,121.5938,121.6985,121.3748,121.4033,484186.0
2022-07-14 09:30:00,126.04,126.04,125.69,125.94,295695.0,120.0226,120.0226,119.6893,119.9273,295695.0
2022-07-14 09:35:00,125.93,125.99,125.63,125.88,252155.0,119.9178,119.975,119.6321,119.8702,252155.0
2022-07-14 09:40:00,125.88,125.88,125.54,125.67,224988.0,119.8702,119.8702,119.5464,119.6702,224988.0
2022-07-14 09:45:00,125.66,125.89,125.64,125.87,214480.0,119.6607,119.8797,119.6417,119.8607,214480.0
2022-07-14 09:50:00,125.86,125.86,125.53,125.68,163019.0,119.8512,119.8512,119.5369,119.6798,163019.0
2022-07-14 09:55:00,125.71,125.73,125.47,125.54,128614.0,119.7083,119.7274,119.4798,119.5464,128614.0
2022-07-14 10:00:00,125.54,125.69,125.51,125.59,146770.0,119.5464,119.6893,119.5179,119.5941,146770.0
2022-07-14 10:05:00,125.6,125.81,125.54,125.7,110198.0,119.6036,119.8035,119.5464,119.6988,110198.0
2022-07-14 10:10:00,125.7,125.74,125.56,125.57,74348.0,119.6988,119.7369,119.5655,119.575,74348.0
2022-07-14 10:15:00,125.58,125.71,125.56,125.66,54783.0,119.5845,119.7083,119.5655,119.6607,54783.0
2022-07-14 10:20:00,125.65,125.8,125.65,125.72,84837.0,119.6512,119.794,119.6512,119.7178,84837.0
2022-07-14 10:25:00,125.72,125.77,125.45,125.51,123058.0,119.7178,119.7655,119.4607,119.5179,123058.0
2022-07-14 10:30:00,125.51,125.57,125.22,125.32,202578.0,119.5179,119.575,119.2417,119.3369,202578.0
2022-07-14 10:35:00,125.32,125.47,125.32,125.41,81502.0,119.3369,119.4798,119.3369,119.4226,81502.0
2022-07-14 10:40:00,125.39,125.64,125.39,125.59,100905.0,119.4036,119.6417,119.4036,119.5941,100905.0
2022-07-14 10:45:00,125.58,125.67,125.47,125.63,105170.0,119.5845,119.6702,119.4798,119.6321,105170.0
2022-07-14 10:50:00,125.63,125.72,125.41,125.71,93859.0,119.6321,119.7178,119.4226,119.7083,93859.0
2022-07-14 10:55:00,125.7,125.7,125.46,125.53,69400.0,119.6988,119.6988,119.4703,119.5369,69400.0
2022-07-14 11:00:00,125.53,125.8,125.51,125.68,120632.0,119.5369,119.794,119.5179,119.6798,120632.0
2022-07-14 11:05:00,125.68,125.92,125.67,125.88,67439.0,119.6798,119.9083,119.6702,119.8702,67439.0
2022-07-14 11:10:00,125.87,125.91,125.77,125.79,74324.0,119.8607,119.8988,119.7655,119.7845,74324.0
2022-07-14 11:15:00,125.78,125.91,125.7,125.9,55645.0,119.775,119.8988,119.6988,119.8893,55645.0
2022-07-14 11:20:00,125.9,126.1,125.88,125.95,91361.0,119.8893,120.0797,119.8702,119.9369,91361.0
2022-07-14 11:25:00,125.98,126.09,125.9,126.06,61198.0,119.9654,120.0702,119.8893,120.0416,61198.0
2022-07-14 11:30:00,126.07,126.11,125.96,125.98,97400.0,120.0511,120.0892,119.9464,119.9654,97400.0
2022-07-14 11:35:00,126.0,126.17,125.98,126.08,48354.0,119.9845,120.1464,119.9654,120.0607,48354.0
2022-07-14 11:40:00,126.08,126.59,126.06,126.53,147518.0,120.0607,120.5463,120.0416,120.4892,147518.0
2022-07-14 11:45:00,126.53,126.55,126.35,126.35,57120.0,120.4892,120.5082,120.3178,120.3178,57120.0
2022-07-14 11:50:00,126.37,126.44,126.3,126.32,31885.0,120.3368,120.4035,120.2702,120.2892,31885.0
2022-07-14 11:55:00,126.33,126.46,126.26,126.42,37919.0,120.2987,120.4225,120.2321,120.3844,37919.0
2022-07-14 12:00:00,126.44,126.48,126.4,126.44,32130.0,120.4035,120.4416,120.3654,120.4035,32130.0
2022-07-14 12:05:00,126.44,126.49,126.31,126.34,45345.0,120.4035,120.4511,120.2797,120.3082,45345.0
2022-07-14 12:10:00,126.35,126.39,126.29,126.37,46724.0,120.3178,120.3559,120.2606,120.3368,46724.0
2022-07-14 12:15:00,126.37,126.43,126.22,126.24,43891.0,120.3368,120.3939,120.194,120.213,43891.0
2022-07-14 12:20:00,126.24,126.37,126.24,126.3,26962.0,120.213,120.3368,120.213,120.2702,26962.0
2022-07-14 12:25:00,126.3,126.3,126.04,126.05,47003.0,120.2702,120.2702,120.0226,120.0321,47003.0
2022-07-14 12:30:00,126.05,126.21,126.05,126.13,33210.0,120.0321,120.1845,120.0321,120.1083,33210.0
2022-07-14 12:35:00,126.14,126.18,126.08,126.16,18918.0,120.1178,120.1559,120.0607,120.1368,18918.0
2022-07-14 12:40:00,126.17,126.17,126.0,126.09,56133.0,120.1464,120.1464,119.9845,120.0702,56133.0
2022-07-14 12:45:00,126.11,126.12,125.86,125.87,76804.0,120.0892,120.0987,119.8512,119.8607,76804.0
2022-07-14 12:50:00,125.87,126.05,125.83,125.99,35655.0,119.8607,120.0321,119.8226,119.975,35655.0
2022-07-14 12:55:00,125.98,126.06,125.96,126.06,43617.0,119.9654,120.0416,119.9464,120.0416,43617.0
2022-07-14 13:00:00,126.07,126.07,125.85,125.86,34427.0,120.0511,120.0511,119.8416,119.8512,34427.0
2022-07-14 13:05:00,125.87,125.99,125.78,125.98,22796.0,119.8607,119.975,119.775,119.9654,22796.0
2022-07-14 13:10:00,125.98,125.98,125.87,125.93,38609.0,119.9654,119.9654,119.8607,119.9178,38609.0
2022-07-14 13:15:00,125.94,126.21,125.9,126.19,114845.0,119.9273,120.1845,119.8893,120.1654,114845.0
2022-07-14 13:20:00,126.23,126.24,126.15,126.16,30524.0,120.2035,120.213,120.1273,120.1368,30524.0
2022-07-14 13:25:00,126.15,126.28,126.14,126.27,32526.0,120.1273,120.2511,120.1178,120.2416,32526.0
2022-07-14 13:30:00,126.26,126.27,126.0,126.06,72563.0,120.2321,120.2416,119.9845,120.0416,72563.0
2022-07-14 13:35:00,126.04,126.24,126.04,126.22,21220.0,120.0226,120.213,120.0226,120.194,21220.0
2022-07-14 13:40:00,126.22,126.38,126.22,126.29,26933.0,120.194,120.3463,120.194,120.2606,26933.0
2022-07-14 13:45:00,126.28,126.31,126.2,126.26,26730.0,120.2511,120.2797,120.1749,120.2321,26730.0
2022-07-14 13:50:00,126.26,126.33,126.1,126.21,136573.0,120.2321,120.2987,120.0797,120.1845,136573.0
2022-07-14 13:55:00,126.22,126.33,126.22,126.3,23477.0,120.194,120.2987,120.194,120.2702,23477.0
2022-07-14 14:00:00,126.31,126.44,126.28,126.44,115457.0,120.2797,120.4035,120.2511,120.4035,115457.0
2022-07-14 14:05:00,126.45,126.52,126.4,126.48,37208.0,120.413,120.4797,120.3654,120.4416,37208.0
2022-07-14 14:10:00,126.47,126.53,126.37,126.49,41764.0,120.432,120.4892,120.3368,120.4511,41764.0
2022-07-14 14:15:00,126.49,126.77,126.45,126.73,57868.0,120.4511,120.7177,120.413,120.6796,57868.0
2022-07-14 14:20:00,126.73,126.94,126.73,126.83,104332.0,120.6796,120.8796,120.6796,120.7749,104332.0
2022-07-14 14:25:00,126.83,126.95,126.76,126.94,91149.0,120.7749,120.8891,120.7082,120.8796,91149.0
2022-07-14 14:30:00,126.96,126.99,126.88,126.97,24529.0,120.8986,120.9272,120.8225,120.9082,24529.0
2022-07-14 14:35:00,126.98,127.09,126.98,127.08,26193.0,120.9177,121.0224,120.9177,121.0129,26193.0
2022-07-14 14:40:00,127.08,127.08,126.86,126.91,104812.0,121.0129,121.0129,120.8034,120.851,104812.0
2022-07-14 14:45:00,126.91,127.03,126.84,127.03,24134.0,120.851,120.9653,120.7844,120.9653,24134.0
2022-07-14 14:50:00,127.03,127.04,126.87,126.95,26062.0,120.9653,120.9748,120.8129,120.8891,26062.0
2022-07-14 14:55:00,126.94,127.14,126.94,127.04,24769.0,120.8796,121.0701,120.8796,120.9748,24769.0
2022-07-14 15:00:00,127.05,127.13,127.02,127.02,50297.0,120.9843,121.0605,120.9558,120.9558,50297.0
2022-07-14 15:05:00,127.03,127.05,126.9,126.95,92281.0,120.9653,120.9843,120.8415,120.8891,92281.0
2022-07-14 15:10:00,126.94,127.16,126.93,127.15,32948.0,120.8796,121.0891,120.8701,121.0796,32948.0
2022-07-14 15:15:00,127.15,127.15,126.93,127.03,43776.0,121.0796,121.0796,120.8701,120.9653,43776.0
2022-07-14 15:20:00,127.04,127.24,127.02,127.23,61060.0,120.9748,121.1653,120.9558,121.1558,61060.0
2022-07-14 15:25:00,127.23,127.3,127.13,127.29,66609.0,121.1558,121.2224,121.0605,121.2129,66609.0
2022-07-14 15:30:00,127.3,127.31,127.11,127.11,95660.0,121.2224,121.2319,121.0415,121.0415,95660.0
2022-07-14 15:35:00,127.1,127.14,126.96,127.03,59048.0,121.032,121.0701,120.8986,120.9653,59048.0
2022-07-14 15:40:00,127.03,127.19,126.99,127.13,266450.0,120.9653,121.1177,120.9272,121.0605,266450.0
2022-07-14 15:45:00,127.13,127.2,127.05,127.15,126546.0,121.0605,121.1272,120.9843,121.0796,126546.0
2022-07-14 15:50:00,127.15,127.32,127.15,127.23,139916.0,121.0796,121.2415,121.0796,121.1558,139916.0
2022-07-14 15:55:00,127.23,127.31,127.05,127.15,255651.0,121.1558,121.2319,120.9843,121.0796,255651.0
2022-07-15 09:30:00,129.02,129.2,128.72,128.8,252896.0,122.8603,123.0317,122.5746,122.6508,252896.0
2022-07-15 09:35:00,128.78,128.98,128.59,128.77,245576.0,122.6318,122.8222,122.4508,122.6222,245576.0
2022-07-15 09:40:00,128.77,128.86,128.45,128.55,225630.0,122.6222,122.7079,122.3175,122.4127,225630.0
2022-07-15 09:45:00,128.56,128.9,128.48,128.78,161132.0,122.4223,122.746,122.3461,122.6318,161132.0
2022-07-15 09:50:00,128.79,128.88,128.59,128.64,179610.0,122.6413,122.727,122.4508,122.4984,179610.0
2022-07-15 09:55:00,128.65,128.81,128.58,128.61,132749.0,122.508,122.6603,122.4413,122.4699,132749.0
2022-07-15 10:00:00,128.6,129.47,128.6,129.1,393397.0,122.4603,123.2888,122.4603,122.9365,393397.0
2022-07-15 10:05:00,129.09,129.1,128.79,128.92,81170.0,122.927,122.9365,122.6413,122.7651,81170.0
2022-07-15 10:10:00,128.92,129.0,128.86,128.93,75614.0,122.7651,122.8413,122.7079,122.7746,75614.0
2022-07-15 10:15:00,128.94,129.04,128.87,128.98,46209.0,122.7841,122.8793,122.7175,122.8222,46209.0
2022-07-15 10:20:00,128.99,129.04,128.83,129.0,95190.0,122.8317,122.8793,122.6794,122.8413,95190.0
2022-07-15 10:25:00,129.02,129.37,128.94,129.36,68180.0,122.8603,123.1936,122.7841,123.1841,68180.0
2022-07-15 10:30:00,129.36,129.54,129.3,129.46,82551.0,123.1841,123.3555,123.1269,123.2793,82551.0
2022-07-15 10:35:00,129.45,129.64,129.39,129.4,242055.0,123.2698,123.4507,123.2126,123.2222,242055.0
2022-07-15 10:40:00,129.4,129.59,129.4,129.56,63793.0,123.2222,123.4031,123.2222,123.3745,63793.0
2022-07-15 10:45:00,129.55,129.57,129.36,129.37,141597.0,123.365,123.384,123.1841,123.1936,141597.0
2022-07-15 10:50:00,129.36,129.41,129.27,129.39,118922.0,123.1841,123.2317,123.0984,123.2126,118922.0
2022-07-15 10:55:00,129.36,129.64,129.35,129.53,134476.0,123.1841,123.4507,123.1745,123.3459,134476.0
2022-07-15 11:00:00,129.53,129.59,129.48,129.59,52377.0,123.3459,123.4031,123.2983,123.4031,52377.0
2022-07-15 11:05:00,129.61,129.72,129.56,129.71,50508.0,123.4221,123.5269,123.3745,123.5174,50508.0
2022-07-15 11:10:00,129.71,129.82,129.68,129.78,152602.0,123.5174,123.6221,123.4888,123.584,152602.0
2022-07-15 11:15:00,129.79,129.9,129.79,129.85,93191.0,123.5935,123.6983,123.5935,123.6507,93191.0
2022-07-15 11:20:00,129.85,129.93,129.83,129.84,78487.0,123.6507,123.7269,123.6316,123.6411,78487.0
2022-07-15 11:25:00,129.84,129.87,129.68,129.8,135685.0,123.6411,123.6697,123.4888,123.6031,135685.0
2022-07-15 11:30:00,129.8,129.89,129.7,129.83,80099.0,123.6031,123.6888,123.5078,123.6316,80099.0
2022-07-15 11:35:00,129.82,130.02,129.8,129.95,46833.0,123.6221,123.8126,123.6031,123.7459,46833.0
2022-07-15 11:40:00,129.96,130.1,129.92,130.04,42904.0,123.7554,123.8887,123.7173,123.8316,42904.0
2022-07-15 11:45:00,130.04,130.13,130.0,130.06,55723.0,123.8316,123.9173,123.7935,123.8506,55723.0
2022-07-15 11:50:00,130.06,130.07,129.89,129.95,50661.0,123.8506,123.8602,123.6888,123.7459,50661.0
2022-07-15 11:55:00,129.94,129.94,129.72,129.85,71036.0,123.7364,123.7364,123.5269,123.6507,71036.0
2022-07-15 12:00:00,129.85,130.05,129.84,130.02,70265.0,123.6507,123.8411,123.6411,123.8126,70265.0
2022-07-15 12:05:00,130.0,130.03,129.84,129.87,62156.0,123.7935,123.8221,123.6411,123.6697,62156.0
2022-07-15 12:10:00,129.85,129.87,129.72,129.79,25973.0,123.6507,123.6697,123.5269,123.5935,25973.0
2022-07-15 12:15:00,129.78,129.91,129.78,129.91,21643.0,123.584,123.7078,123.584,123.7078,21643.0
2022-07-15 12:20:00,129.89,129.95,129.84,129.89,20017.0,123.6888,123.7459,123.6411,123.6888,20017.0
2022-07-15 12:25:00,129.88,129.93,129.79,129.87,27989.0,123.6792,123.7269,123.5935,123.6697,27989.0
2022-07-15 12:30:00,129.88,129.91,129.8,129.86,56856.0,123.6792,123.7078,123.6031,123.6602,56856.0
2022-07-15 12:35:00,129.86,129.93,129.8,129.92,95864.0,123.6602,123.7269,123.6031,123.7173,95864.0
2022-07-15 12:40:00,129.91,130.0,129.83,129.97,57487.0,123.7078,123.7935,123.6316,123.7649,57487.0
2022-07-15 12:45:00,129.97,130.02,129.94,130.0,25281.0,123.7649,123.8126,123.7364,123.7935,25281.0
2022-07-15 12:50:00,130.0,130.03,129.86,129.9,57626.0,123.7935,123.8221,123.6602,123.6983,57626.0
2022-07-15 12:55:00,129.9,129.92,129.86,129.92,27989.0,123.6983,123.7173,123.6602,123.7173,27989.0
2022-07-15 13:00:00,129.92,130.1,129.91,130.09,150193.0,123.7173,123.8887,123.7078,123.8792,150193.0
2022-07-15 13:05:00,130.09,130.21,130.08,130.2,43906.0,123.8792,123.9935,123.8697,123.984,43906.0
2022-07-15 13:10:00,130.2,130.2,130.14,130.2,36410.0,123.984,123.984,123.9268,123.984,36410.0
2022-07-15 13:15:00,130.2,130.25,130.17,130.18,28441.0,123.984,124.0316,123.9554,123.9649,28441.0
2022-07-15 13:20:00,130.19,130.19,130.06,130.14,27806.0,123.9744,123.9744,123.8506,123.9268,27806.0
2022-07-15 13:25:00,130.14,130.26,130.14,130.26,75998.0,123.9268,124.0411,123.9268,124.0411,75998.0
2022-07-15 13:30:00,130.25,130.25,130.18,130.24,46663.0,124.0316,124.0316,123.9649,124.0221,46663.0
2022-07-15 13:35:00,130.24,130.24,130.19,130.22,24158.0,124.0221,124.0221,123.9744,124.003,24158.0
2022-07-15 13:40:00,130.23,130.24,130.0,130.01,65867.0,124.0125,124.0221,123.7935,123.803,65867.0
2022-07-15 13:45:00,130.01,130.06,129.92,129.98,48432.0,123.803,123.8506,123.7173,123.7745,48432.0
2022-07-15 13:50:00,129.98,129.98,129.73,129.73,90337.0,123.7745,123.7745,123.5364,123.5364,90337.0
2022-07-15 13:55:00,129.72,129.81,129.71,129.78,35792.0,123.5269,123.6126,123.5174,123.584,35792.0
2022-07-15 14:00:00,129.78,129.78,129.67,129.67,38098.0,123.584,123.584,123.4793,123.4793,38098.0
2022-07-15 14:05:00,129.66,129.79,129.64,129.79,23017.0,123.4697,123.5935,123.4507,123.5935,23017.0
2022-07-15 14:10:00,129.8,129.84,129.73,129.82,20679.0,123.6031,123.6411,123.5364,123.6221,20679.0
2022-07-15 14:15:00,129.83,129.85,129.77,129.85,16452.0,123.6316,123.6507,123.5745,123.6507,16452.0
2022-07-15 14:20:00,129.84,129.85,129.7,129.76,66935.0,123.6411,123.6507,123.5078,123.565,66935.0
2022-07-15 14:25:00,129.76,129.87,129.71,129.87,60686.0,123.565,123.6697,123.5174,123.6697,60686.0
2022-07-15 14:30:00,129.87,129.9,129.81,129.84,36912.0,123.6697,123.6983,123.6126,123.6411,36912.0
2022-07-15 14:35:00,129.84,129.84,129.74,129.75,27543.0,123.6411,123.6411,123.5459,123.5554,27543.0
2022-07-15 14:40:00,129.76,129.85,129.74,129.84,30188.0,123.565,123.6507,123.5459,123.6411,30188.0
2022-07-15 14:45:00,129.84,129.88,129.81,129.88,32479.0,123.6411,123.6792,123.6126,123.6792,32479.0
2022-07-15 14:50:00,129.88,129.9,129.82,129.87,35550.0,123.6792,123.6983,123.6221,123.6697,35550.0
2022-07-15 14:55:00,129.86,129.88,129.77,129.79,65744.0,123.6602,123.6792,123.5745,123.5935,65744.0
2022-07-15 15:00:00,129.78,129.8,129.7,129.8,34759.0,123.584,123.6031,123.5078,123.6031,34759.0
2022-07-15 15:05:00,129.8,129.9,129.77,129.88,21725.0,123.6031,123.6983,123.5745,123.6792,21725.0
2022-07-15 15:10:00,129.87,129.89,129.8,129.85,54913.0,123.6697,123.6888,123.6031,123.6507,54913.0
2022-07-15 15:15:00,129.84,129.91,129.8,129.85,51090.0,123.6411,123.7078,123.6031,123.6507,51090.0
2022-07-15 15:20:00,129.85,129.91,129.76,129.76,72736.0,123.6507,123.7078,123.565,123.565,72736.0
2022-07-15 15:25:00,129.73,129.78,129.69,129.71,102910.0,123.5364,123.584,123.4983,123.5174,102910.0
2022-07-15 15:30:00,129.71,129.74,129.61,129.67,69355.0,123.5174,123.5459,123.4221,123.4793,69355.0
2022-07-15 15:35:00,129.68,129.76,129.64,129.72,105006.0,123.4888,123.565,123.4507,123.5269,105006.0
2022-07-15 15:40:00,129.73,129.89,129.7,129.89,81062.0,123.5364,123.6888,123.5078,123.6888,81062.0
2022-07-15 15:45:00,129.88,129.95,129.8,129.81,410649.0,123.6792,123.7459,123.6031,123.6126,410649.0
2022-07-15 15:50:00,129.8,130.02,129.73,130.01,631697.0,123.6031,123.8126,123.5364,123.803,631697.0
2022-07-15 15:55:00,130.0,130.25,130.0,130.17,1001098.0,123.7935,124.0316,123.7935,123.9554,1001098.0
2022-07-18 09:30:00,130.43,130.45,129.97,129.97,305435.0,124.203,124.222,123.7649,123.7649,305435.0
2022-07-18 09:35:00,129.96,129.99,129.63,129.85,166253.0,123.7554,123.784,123.4412,123.6507,166253.0
2022-07-18 09:40:00,129.85,130.19,129.82,130.15,153516.0,123.6507,123.9744,123.6221,123.9363,153516.0
2022-07-18 09:45:00,130.17,130.24,129.87,130.09,192777.0,123.9554,124.0221,123.6697,123.8792,192777.0
2022-07-18 09:50:00,130.1,130.19,129.91,129.94,97433.0,123.8887,123.9744,123.7078,123.7364,97433.0
2022-07-18 09:55:00,129.95,129.95,129.53,129.55,69620.0,123.7459,123.7459,123.3459,123.365,69620.0
2022-07-18 10:00:00,129.53,129.74,129.5,129.64,55526.0,123.3459,123.5459,123.3174,123.4507,55526.0
2022-07-18 10:05:00,129.63,129.87,129.59,129.83,95669.0,123.4412,123.6697,123.4031,123.6316,95669.0
2022-07-18 10:10:00,129.83,129.87,129.68,129.78,166799.0,123.6316,123.6697,123.4888,123.584,166799.0
2022-07-18 10:15:00,129.79,129.85,129.67,129.72,57836.0,123.5935,123.6507,123.4793,123.5269,57836.0
2022-07-18 10:20:00,129.7,129.76,129.64,129.66,47858.0,123.5078,123.565,123.4507,123.4697,47858.0
2022-07-18 10:25:00,129.64,129.77,129.64,129.71,33402.0,123.4507,123.5745,123.4507,123.5174,33402.0
2022-07-18 10:30:00,129.71,129.8,129.63,129.77,35104.0,123.5174,123.6031,123.4412,123.5745,35104.0
2022-07-18 10:35:00,129.77,129.83,129.68,129.71,28149.0,123.5745,123.6316,123.4888,123.5174,28149.0
2022-07-18 10:40:00,129.72,129.73,129.61,129.62,22101.0,123.5269,123.5364,123.4221,123.4317,22101.0
2022-07-18 10:45:00,129.62,129.68,129.55,129.58,44848.0,123.4317,123.4888,123.365,123.3936,44848.0
2022-07-18 10:50:00,129.55,129.61,129.53,129.57,31093.0,123.365,123.4221,123.3459,123.384,31093.0
2022-07-18 10:55:00,129.55,129.57,129.45,129.47,47174.0,123.365,123.384,123.2698,123.2888,47174.0
2022-07-18 11:00:00,129.48,129.49,129.37,129.45,34176.0,123.2983,123.3079,123.1936,123.2698,34176.0
2022-07-18 11:05:00,129.46,129.49,129.38,129.44,35354.0,123.2793,123.3079,123.2031,123.2602,35354.0
2022-07-18 11:10:00,129.44,129.48,129.42,129.47,21015.0,123.2602,123.2983,123.2412,123.2888,21015.0
2022-07-18 11:15:00,129.47,129.53,129.47,129.5,22744.0,123.2888,123.3459,123.2888,123.3174,22744.0
2022-07-18 11:20:00,129.49,129.49,129.4,129.47,20684.0,123.3079,123.3079,123.2222,123.2888,20684.0
2022-07-18 11:25:00,129.47,129.48,129.33,129.36,16200.0,123.2888,123.2983,123.1555,123.1841,16200.0
2022-07-18 11:30:00,129.37,129.61,129.36,129.51,98687.0,123.1936,123.4221,123.1841,123.3269,98687.0
2022-07-18 11:35:00,129.51,129.53,129.45,129.48,65558.0,123.3269,123.3459,123.2698,123.2983,65558.0
2022-07-18 11:40:00,129.48,129.58,129.46,129.55,28378.0,123.2983,123.3936,123.2793,123.365,28378.0
2022-07-18 11:45:00,129.55,129.57,129.42,129.45,32806.0,123.365,123.384,123.2412,123.2698,32806.0
2022-07-18 11:50:00,129.46,129.47,129.39,129.4,37203.0,123.2793,123.2888,123.2126,123.2222,37203.0
2022-07-18 11:55:00,129.39,129.39,129.26,129.26,33051.0,123.2126,123.2126,123.0888,123.0888,33051.0
2022-07-18 12:00:00,129.27,129.28,129.18,129.18,92849.0,123.0984,123.1079,123.0127,123.0127,92849.0
2022-07-18 12:05:00,129.18,129.27,129.16,129.18,61188.0,123.0127,123.0984,122.9936,123.0127,61188.0
2022-07-18 12:10:00,129.18,129.29,129.15,129.27,17753.0,123.0127,123.1174,122.9841,123.0984,17753.0
2022-07-18 12:15:00,129.28,129.3,129.2,129.22,15467.0,123.1079,123.1269,123.0317,123.0507,15467.0
2022-07-18 12:20:00,129.22,129.25,129.2,129.21,16104.0,123.0507,123.0793,123.0317,123.0412,16104.0
2022-07-18 12:25:00,129.21,129.21,129.12,129.13,41542.0,123.0412,123.0412,122.9555,122.965,41542.0
2022-07-18 12:30:00,129.13,129.15,129.09,129.13,20316.0,122.965,122.9841,122.927,122.965,20316.0
2022-07-18 12:35:00,129.13,129.17,129.1,129.15,22054.0,122.965,123.0031,122.9365,122.9841,22054.0
2022-07-18 12:40:00,129.15,129.17,129.07,129.07,18842.0,122.9841,123.0031,122.9079,122.9079,18842.0
2022-07-18 12:45:00,129.06,129.11,129.02,129.03,67902.0,122.8984,122.946,122.8603,122.8698,67902.0
2022-07-18 12:50:00,129.03,129.03,128.9,128.9,50995.0,122.8698,122.8698,122.746,122.746,50995.0
2022-07-18 12:55:00,128.89,128.92,128.86,128.88,35302.0,122.7365,122.7651,122.7079,122.727,35302.0
2022-07-18 13:00:00,128.87,128.88,128.79,128.85,34092.0,122.7175,122.727,122.6413,122.6984,34092.0
2022-07-18 13:05:00,128.84,128.91,128.84,128.89,37435.0,122.6889,122.7555,122.6889,122.7365,37435.0
2022-07-18 13:10:00,128.89,128.96,128.82,128.96,63922.0,122.7365,122.8032,122.6698,122.8032,63922.0
2022-07-18 13:15:00,128.96,128.96,128.77,128.78,34754.0,122.8032,122.8032,122.6222,122.6318,34754.0
2022-07-18 13:20:00,128.78,128.85,128.76,128.85,17457.0,122.6318,122.6984,122.6127,122.6984,17457.0
2022-07-18 13:25:00,128.84,128.86,128.81,128.84,23652.0,122.6889,122.7079,122.6603,122.6889,23652.0
2022-07-18 13:30:00,128.84,128.84,128.71,128.77,35522.0,122.6889,122.6889,122.5651,122.6222,35522.0
2022-07-18 13:35:00,128.77,128.86,128.72,128.78,36721.0,122.6222,122.7079,122.5746,122.6318,36721.0
2022-07-18 13:40:00,128.79,128.85,128.75,128.77,34321.0,122.6413,122.6984,122.6032,122.6222,34321.0
2022-07-18 13:45:00,128.76,128.86,128.7,128.73,39297.0,122.6127,122.7079,122.5556,122.5841,39297.0
2022-07-18 13:50:00,128.73,128.82,128.73,128.8,24945.0,122.5841,122.6698,122.5841,122.6508,24945.0
2022-07-18 13:55:00,128.8,128.81,128.5,128.5,50332.0,122.6508,122.6603,122.3651,122.3651,50332.0
2022-07-18 14:00:00,128.5,128.57,128.46,128.52,54757.0,122.3651,122.4318,122.327,122.3842,54757.0
2022-07-18 14:05:00,128.53,128.57,128.5,128.5,31006.0,122.3937,122.4318,122.3651,122.3651,31006.0
2022-07-18 14:10:00,128.5,128.5,128.43,128.47,74739.0,122.3651,122.3651,122.2985,122.3366,74739.0
2022-07-18 14:15:00,128.47,128.61,128.45,128.59,45613.0,122.3366,122.4699,122.3175,122.4508,45613.0
2022-07-18 14:20:00,128.6,128.62,128.47,128.48,84244.0,122.4603,122.4794,122.3366,122.3461,84244.0
2022-07-18 14:25:00,128.47,128.49,128.28,128.31,47788.0,122.3366,122.3556,122.1556,122.1842,47788.0
2022-07-18 14:30:00,128.32,128.42,128.32,128.41,64880.0,122.1937,122.2889,122.1937,122.2794,64880.0
2022-07-18 14:35:00,128.41,128.5,128.39,128.42,31269.0,122.2794,122.3651,122.2604,122.2889,31269.0
2022-07-18 14:40:00,128.42,128.45,128.21,128.21,52491.0,122.2889,122.3175,122.089,122.089,52491.0
2022-07-18 14:45:00,128.2,128.3,128.18,128.29,41938.0,122.0794,122.1747,122.0604,122.1651,41938.0
2022-07-18 14:50:00,128.3,128.31,128.16,128.25,66713.0,122.1747,122.1842,122.0414,122.1271,66713.0
2022-07-18 14:55:00,128.25,128.25,128.11,128.15,45782.0,122.1271,122.1271,121.9937,122.0318,45782.0
2022-07-18 15:00:00,128.14,128.17,127.98,128.0,68713.0,122.0223,122.0509,121.8699,121.889,68713.0
2022-07-18 15:05:00,128.01,128.15,128.01,128.13,86473.0,121.8985,122.0318,121.8985,122.0128,86473.0
2022-07-18 15:10:00,128.13,128.13,127.87,127.98,83810.0,122.0128,122.0128,121.7652,121.8699,83810.0
2022-07-18 15:15:00,128.0,128.12,127.99,128.09,36219.0,121.889,122.0033,121.8795,121.9747,36219.0
2022-07-18 15:20:00,128.09,128.09,127.89,127.9,56834.0,121.9747,121.9747,121.7842,121.7938,56834.0
2022-07-18 15:25:00,127.91,127.91,127.62,127.62,121404.0,121.8033,121.8033,121.5271,121.5271,121404.0
2022-07-18 15:30:00,127.62,127.64,127.45,127.5,139522.0,121.5271,121.5462,121.3653,121.4129,139522.0
2022-07-18 15:35:00,127.49,127.58,127.17,127.23,132538.0,121.4033,121.489,121.0986,121.1558,132538.0
2022-07-18 15:40:00,127.22,127.31,127.17,127.23,127179.0,121.1462,121.2319,121.0986,121.1558,127179.0
2022-07-18 15:45:00,127.22,127.22,127.06,127.07,255425.0,121.1462,121.1462,120.9939,121.0034,255425.0
2022-07-18 15:50:00,127.07,127.44,127.02,127.41,285418.0,121.0034,121.3557,120.9558,121.3272,285418.0
2022-07-18 15:55:00,127.41,127.53,127.31,127.44,622259.0,121.3272,121.4414,121.2319,121.3557,622259.0
2022-07-19 09:30:00,128.81,128.81,128.31,128.36,138117.0,122.6603,122.6603,122.1842,122.2318,138117.0
2022-07-19 09:35:00,128.35,128.65,128.31,128.39,179564.0,122.2223,122.508,122.1842,122.2604,179564.0
2022-07-19 09:40:00,128.39,128.56,128.25,128.4,187730.0,122.2604,122.4223,122.1271,122.2699,187730.0
2022-07-19 09:45:00,128.4,128.74,128.35,128.61,113312.0,122.2699,122.5937,122.2223,122.4699,113312.0
2022-07-19 09:50:00,128.6,128.94,128.57,128.76,157044.0,122.4603,122.7841,122.4318,122.6127,157044.0
2022-07-19 09:55:00,128.77,129.03,128.66,129.01,117419.0,122.6222,122.8698,122.5175,122.8508,117419.0
2022-07-19 10:00:00,129.02,129.12,128.9,129.04,148667.0,122.8603,122.9555,122.746,122.8793,148667.0
2022-07-19 10:05:00,129.04,129.06,128.85,128.92,128535.0,122.8793,122.8984,122.6984,122.7651,128535.0
2022-07-19 10:10:00,128.9,128.99,128.79,128.84,133664.0,122.746,122.8317,122.6413,122.6889,133664.0
2022-07-19 10:15:00,128.84,128.88,128.75,128.82,62274.0,122.6889,122.727,122.6032,122.6698,62274.0
2022-07-19 10:20:00,128.83,129.0,128.83,128.91,56432.0,122.6794,122.8413,122.6794,122.7555,56432.0
2022-07-19 10:25:00,128.91,129.04,128.89,129.02,93194.0,122.7555,122.8793,122.7365,122.8603,93194.0
2022-07-19 10:30:00,129.02,129.14,129.01,129.08,67365.0,122.8603,122.9746,122.8508,122.9174,67365.0
2022-07-19 10:35:00,129.07,129.17,129.01,129.14,52755.0,122.9079,123.0031,122.8508,122.9746,52755.0
2022-07-19 10:40:00,129.15,129.22,129.08,129.09,47137.0,122.9841,123.0507,122.9174,122.927,47137.0
2022-07-19 10:45:00,129.09,129.26,129.07,129.26,61010.0,122.927,123.0888,122.9079,123.0888,61010.0
2022-07-19 10:50:00,129.26,129.4,129.25,129.32,56034.0,123.0888,123.2222,123.0793,123.146,56034.0
2022-07-19 10:55:00,129.33,129.35,129.18,129.21,74215.0,123.1555,123.1745,123.0127,123.0412,74215.0
2022-07-19 11:00:00,129.22,129.41,129.21,129.36,42564.0,123.0507,123.2317,123.0412,123.1841,42564.0
2022-07-19 11:05:00,129.36,129.42,129.29,129.3,29787.0,123.1841,123.2412,123.1174,123.1269,29787.0
2022-07-19 11:10:00,129.3,129.39,129.28,129.34,25487.0,123.1269,123.2126,123.1079,123.165,25487.0
2022-07-19 11:15:00,129.35,129.44,129.28,129.31,41799.0,123.1745,123.2602,123.1079,123.1365,41799.0
2022-07-19 11:20:00,129.32,129.32,129.19,129.23,45238.0,123.146,123.146,123.0222,123.0603,45238.0
2022-07-19 11:25:00,129.23,129.32,129.23,129.27,32588.0,123.0603,123.146,123.0603,123.0984,32588.0
2022-07-19 11:30:00,129.27,129.4,129.26,129.37,45297.0,123.0984,123.2222,123.0888,123.1936,45297.0
2022-07-19 11:35:00,129.36,129.37,129.26,129.27,22873.0,123.1841,123.1936,123.0888,123.0984,22873.0
2022-07-19 11:40:00,129.28,129.28,129.14,129.16,24894.0,123.1079,123.1079,122.9746,122.9936,24894.0
2022-07-19 11:45:00,129.16,129.19,129.1,129.12,16341.0,122.9936,123.0222,122.9365,122.9555,16341.0
2022-07-19 11:50:00,129.13,129.21,129.12,129.21,23376.0,122.965,123.0412,122.9555,123.0412,23376.0
2022-07-19 11:55:00,129.21,129.24,129.19,129.23,18124.0,123.0412,123.0698,123.0222,123.0603,18124.0
2022-07-19 12:00:00,129.24,129.28,129.07,129.1,44938.0,123.0698,123.1079,122.9079,122.9365,44938.0
2022-07-19 12:05:00,129.11,129.11,128.96,129.06,52198.0,122.946,122.946,122.8032,122.8984,52198.0
2022-07-19 12:10:00,129.07,129.16,129.07,129.13,58956.0,122.9079,122.9936,122.9079,122.965,58956.0
2022-07-19 12:15:00,129.13,129.13,129.04,129.09,15708.0,122.965,122.965,122.8793,122.927,15708.0
2022-07-19 12:20:00,129.09,129.17,129.08,129.17,12830.0,122.927,123.0031,122.9174,123.0031,12830.0
2022-07-19 12:25:00,129.17,129.18,129.11,129.15,44222.0,123.0031,123.0127,122.946,122.9841,44222.0
2022-07-19 12:30:00,129.15,129.31,129.15,129.25,74798.0,122.9841,123.1365,122.9841,123.0793,74798.0
2022-07-19 12:35:00,129.24,129.24,129.14,129.15,79185.0,123.0698,123.0698,122.9746,122.9841,79185.0
2022-07-19 12:40:00,129.14,129.2,129.14,129.16,52048.0,122.9746,123.0317,122.9746,122.9936,52048.0
2022-07-19 12:45:00,129.16,129.26,129.14,129.22,21983.0,122.9936,123.0888,122.9746,123.0507,21983.0
2022-07-19 12:50:00,129.22,129.22,129.16,129.17,29871.0,123.0507,123.0507,122.9936,123.0031,29871.0
2022-07-19 12:55:00,129.16,129.3,129.12,129.28,18627.0,122.9936,123.1269,122.9555,123.1079,18627.0
2022-07-19 13:00:00,129.28,129.28,129.22,129.25,26026.0,123.1079,123.1079,123.0507,123.0793,26026.0
2022-07-19 13:05:00,129.25,129.27,129.15,129.16,19430.0,123.0793,123.0984,122.9841,122.9936,19430.0
2022-07-19 13:10:00,129.17,129.18,129.11,129.14,20268.0,123.0031,123.0127,122.946,122.9746,20268.0
2022-07-19 13:15:00,129.14,129.2,129.07,129.09,19961.0,122.9746,123.0317,122.9079,122.927,19961.0
2022-07-19 13:20:00,129.08,129.1,129.02,129.06,40669.0,122.9174,122.9365,122.8603,122.8984,40669.0
2022-07-19 13:25:00,129.06,129.11,128.97,128.97,40313.0,122.8984,122.946,122.8127,122.8127,40313.0
2022-07-19 13:30:00,128.99,129.05,128.96,129.05,29870.0,122.8317,122.8889,122.8032,122.8889,29870.0
2022-07-19 13:35:00,129.04,129.21,129.03,129.21,29793.0,122.8793,123.0412,122.8698,123.0412,29793.0
2022-07-19 13:40:00,129.21,129.33,129.19,129.31,46237.0,123.0412,123.1555,123.0222,123.1365,46237.0
2022-07-19 13:45:00,129.3,129.3,129.24,129.25,27235.0,123.1269,123.1269,123.0698,123.0793,27235.0
2022-07-19 13:50:00,129.25,129.27,129.22,129.25,29438.0,123.0793,123.0984,123.0507,123.0793,29438.0
2022-07-19 13:55:00,129.24,129.39,129.23,129.39,49618.0,123.0698,123.2126,123.0603,123.2126,49618.0
2022-07-19 14:00:00,129.39,129.5,129.38,129.47,45241.0,123.2126,123.3174,123.2031,123.2888,45241.0
2022-07-19 14:05:00,129.47,129.6,129.45,129.59,58149.0,123.2888,123.4126,123.2698,123.4031,58149.0
2022-07-19 14:10:00,129.58,129.6,129.53,129.56,48170.0,123.3936,123.4126,123.3459,123.3745,48170.0
2022-07-19 14:15:00,129.56,129.62,129.5,129.6,62426.0,123.3745,123.4317,123.3174,123.4126,62426.0
2022-07-19 14:20:00,129.6,129.61,129.55,129.59,38054.0,123.4126,123.4221,123.365,123.4031,38054.0
2022-07-19 14:25:00,129.6,129.61,129.43,129.5,30061.0,123.4126,123.4221,123.2507,123.3174,30061.0
2022-07-19 14:30:00,129.5,129.68,129.49,129.68,95234.0,123.3174,123.4888,123.3079,123.4888,95234.0
2022-07-19 14:35:00,129.68,129.71,129.64,129.65,54682.0,123.4888,123.5174,123.4507,123.4602,54682.0
2022-07-19 14:40:00,129.65,129.65,129.57,129.57,33239.0,123.4602,123.4602,123.384,123.384,33239.0
2022-07-19 14:45:00,129.57,129.57,129.45,129.47,99589.0,123.384,123.384,123.2698,123.2888,99589.0
2022-07-19 14:50:00,129.47,129.58,129.44,129.54,35181.0,123.2888,123.3936,123.2602,123.3555,35181.0
2022-07-19 14:55:00,129.53,129.59,129.47,129.5,26345.0,123.3459,123.4031,123.2888,123.3174,26345.0
2022-07-19 15:00:00,129.52,129.52,129.4,129.42,43015.0,123.3364,123.3364,123.2222,123.2412,43015.0
2022-07-19 15:05:00,129.41,129.57,129.4,129.56,41378.0,123.2317,123.384,123.2222,123.3745,41378.0
2022-07-19 15:10:00,129.56,129.58,129.47,129.51,48223.0,123.3745,123.3936,123.2888,123.3269,48223.0
2022-07-19 15:15:00,129.52,129.54,129.46,129.47,68436.0,123.3364,123.3555,123.2793,123.2888,68436.0
2022-07-19 15:20:00,129.48,129.49,129.32,129.36,85269.0,123.2983,123.3079,123.146,123.1841,85269.0
2022-07-19 15:25:00,129.36,129.46,129.36,129.39,64296.0,123.1841,123.2793,123.1841,123.2126,64296.0
2022-07-19 15:30:00,129.39,129.46,129.29,129.3,103182.0,123.2126,123.2793,123.1174,123.1269,103182.0
2022-07-19 15:35:00,129.3,129.48,129.29,129.47,70702.0,123.1269,123.2983,123.1174,123.2888,70702.0
2022-07-19 15:40:00,129.47,129.76,129.47,129.75,169782.0,123.2888,123.565,123.2888,123.5554,169782.0
2022-07-19 15:45:00,129.75,129.84,129.66,129.66,267226.0,123.5554,123.6411,123.4697,123.4697,267226.0
2022-07-19 15:50:00,129.66,129.77,129.55,129.65,388789.0,123.4697,123.5745,123.365,123.4602,388789.0
2022-07-19 15:55:00,129.66,129.79,129.6,129.61,615131.0,123.4697,123.5935,123.4126,123.4221,615131.0
2022-07-20 09:30:00,129.44,129.61,128.86,129.0,160745.0,123.2602,123.4221,122.7079,122.8413,160745.0
2022-07-20 09:35:00,129.01,129.39,128.99,129.22,238478.0,122.8508,123.2126,122.8317,123.0507,238478.0
2022-07-20 09:40:00,129.26,129.3,129.09,129.11,114631.0,123.0888,123.1269,122.927,122.946,114631.0
2022-07-20 09:45:00,129.12,129.32,129.01,129.06,90324.0,122.9555,123.146,122.8508,122.8984,90324.0
2022-07-20 09:50:00,129.06,129.09,128.69,128.7,232541.0,122.8984,122.927,122.5461,122.5556,232541.0
2022-07-20 09:55:00,128.7,128.7,128.52,128.56,298306.0,122.5556,122.5556,122.3842,122.4223,298306.0
2022-07-20 10:00:00,128.56,128.82,128.54,128.75,91868.0,122.4223,122.6698,122.4032,122.6032,91868.0
2022-07-20 10:05:00,128.75,128.88,128.59,128.74,74032.0,122.6032,122.727,122.4508,122.5937,74032.0
2022-07-20 10:10:00,128.75,128.81,128.67,128.68,90477.0,122.6032,122.6603,122.527,122.5365,90477.0
2022-07-20 10:15:00,128.68,128.77,128.63,128.76,67632.0,122.5365,122.6222,122.4889,122.6127,67632.0
2022-07-20 10:20:00,128.76,128.99,128.73,128.91,69605.0,122.6127,122.8317,122.5841,122.7555,69605.0
2022-07-20 10:25:00,128.91,129.0,128.9,128.99,106747.0,122.7555,122.8413,122.746,122.8317,106747.0
2022-07-20 10:30:00,129.0,129.24,129.0,129.23,136166.0,122.8413,123.0698,122.8413,123.0603,136166.0
2022-07-20 10:35:00,129.23,129.27,129.15,129.17,96943.0,123.0603,123.0984,122.9841,123.0031,96943.0
2022-07-20 10:40:00,129.17,129.17,128.91,128.93,67465.0,123.0031,123.0031,122.7555,122.7746,67465.0
2022-07-20 10:45:00,128.93,129.19,128.93,129.16,150101.0,122.7746,123.0222,122.7746,122.9936,150101.0
2022-07-20 10:50:00,129.16,129.34,129.12,129.26,62809.0,122.9936,123.165,122.9555,123.0888,62809.0
2022-07-20 10:55:00,129.26,129.27,129.15,129.27,92776.0,123.0888,123.0984,122.9841,123.0984,92776.0
2022-07-20 11:00:00,129.27,129.34,129.18,129.3,63671.0,123.0984,123.165,123.0127,123.1269,63671.0
2022-07-20 11:05:00,129.31,129.31,129.14,129.24,58476.0,123.1365,123.1365,122.9746,123.0698,58476.0
2022-07-20 11:10:00,129.23,129.26,129.16,129.21,44359.0,123.0603,123.0888,122.9936,123.0412,44359.0
2022-07-20 11:15:00,129.2,129.24,129.11,129.18,49448.0,123.0317,123.0698,122.946,123.0127,49448.0
2022-07-20 11:20:00,129.19,129.24,129.03,129.11,86460.0,123.0222,123.0698,122.8698,122.946,86460.0
2022-07-20 11:25:00,129.11,129.11,128.99,129.02,57714.0,122.946,122.946,122.8317,122.8603,57714.0
2022-07-20 11:30:00,129.03,129.07,128.91,129.04,57654.0,122.8698,122.9079,122.7555,122.8793,57654.0
2022-07-20 11:35:00,129.04,129.05,128.84,128.88,67742.0,122.8793,122.8889,122.6889,122.727,67742.0
2022-07-20 11:40:00,128.89,129.0,128.89,128.98,64899.0,122.7365,122.8413,122.7365,122.8222,64899.0
2022-07-20 11:45:00,128.98,129.06,128.92,128.93,35003.0,122.8222,122.8984,122.7651,122.7746,35003.0
2022-07-20 11:50:00,128.92,129.04,128.91,129.01,47953.0,122.7651,122.8793,122.7555,122.8508,47953.0
2022-07-20 11:55:00,129.01,129.08,128.99,129.03,37963.0,122.8508,122.9174,122.8317,122.8698,37963.0
2022-07-20 12:00:00,129.03,129.09,129.0,129.02,38368.0,122.8698,122.927,122.8413,122.8603,38368.0
2022-07-20 12:05:00,129.01,129.07,128.93,128.97,46499.0,122.8508,122.9079,122.7746,122.8127,46499.0
2022-07-20 12:10:00,128.97,129.07,128.97,129.05,33677.0,122.8127,122.9079,122.8127,122.8889,33677.0
2022-07-20 12:15:00,129.06,129.07,128.92,128.93,86530.0,122.8984,122.9079,122.7651,122.7746,86530.0
2022-07-20 12:20:00,128.94,128.98,128.92,128.97,54518.0,122.7841,122.8222,122.7651,122.8127,54518.0
2022-07-20 12:25:00,128.96,128.99,128.83,128.83,59360.0,122.8032,122.8317,122.6794,122.6794,59360.0
2022-07-20 12:30:00,128.83,129.0,128.83,129.0,41556.0,122.6794,122.8413,122.6794,122.8413,41556.0
2022-07-20 12:35:00,129.0,129.0,128.94,128.99,52413.0,122.8413,122.8413,122.7841,122.8317,52413.0
2022-07-20 12:40:00,128.99,128.99,128.67,128.68,122812.0,122.8317,122.8317,122.527,122.5365,122812.0
2022-07-20 12:45:00,128.65,128.66,128.45,128.5,59076.0,122.508,122.5175,122.3175,122.3651,59076.0
2022-07-20 12:50:00,128.49,128.71,128.48,128.65,111010.0,122.3556,122.5651,122.3461,122.508,111010.0
2022-07-20 12:55:00,128.64,128.71,128.6,128.64,46264.0,122.4984,122.5651,122.4603,122.4984,46264.0
2022-07-20 13:00:00,128.63,128.66,128.42,128.47,128240.0,122.4889,122.5175,122.2889,122.3366,128240.0
2022-07-20 13:05:00,128.44,128.53,128.22,128.32,81262.0,122.308,122.3937,122.0985,122.1937,81262.0
2022-07-20 13:10:00,128.31,128.31,128.13,128.22,54449.0,122.1842,122.1842,122.0128,122.0985,54449.0
2022-07-20 13:15:00,128.21,128.32,128.12,128.31,33011.0,122.089,122.1937,122.0033,122.1842,33011.0
2022-07-20 13:20:00,128.3,128.31,128.21,128.24,31772.0,122.1747,122.1842,122.089,122.1175,31772.0
2022-07-20 13:25:00,128.24,128.41,128.22,128.4,32242.0,122.1175,122.2794,122.0985,122.2699,32242.0
2022-07-20 13:30:00,128.4,128.55,128.32,128.49,43300.0,122.2699,122.4127,122.1937,122.3556,43300.0
2022-07-20 13:35:00,128.49,128.49,128.31,128.31,46647.0,122.3556,122.3556,122.1842,122.1842,46647.0
2022-07-20 13:40:00,128.31,128.39,128.21,128.23,31169.0,122.1842,122.2604,122.089,122.108,31169.0
2022-07-20 13:45:00,128.23,128.27,128.04,128.05,26582.0,122.108,122.1461,121.9271,121.9366,26582.0
2022-07-20 13:50:00,128.05,128.08,127.99,128.01,40309.0,121.9366,121.9652,121.8795,121.8985,40309.0
2022-07-20 13:55:00,127.99,128.01,127.82,127.82,56850.0,121.8795,121.8985,121.7176,121.7176,56850.0
2022-07-20 14:00:00,127.83,127.97,127.83,127.95,56244.0,121.7271,121.8604,121.7271,121.8414,56244.0
2022-07-20 14:05:00,127.96,128.02,127.87,128.01,29696.0,121.8509,121.908,121.7652,121.8985,29696.0
2022-07-20 14:10:00,128.01,128.02,127.9,127.93,70200.0,121.8985,121.908,121.7938,121.8223,70200.0
2022-07-20 14:15:00,127.92,128.01,127.86,127.95,32823.0,121.8128,121.8985,121.7557,121.8414,32823.0
2022-07-20 14:20:00,127.96,128.08,127.92,128.07,38724.0,121.8509,121.9652,121.8128,121.9557,38724.0
2022-07-20 14:25:00,128.07,128.24,128.06,128.22,74077.0,121.9557,122.1175,121.9461,122.0985,74077.0
2022-07-20 14:30:00,128.22,128.22,128.08,128.22,41999.0,122.0985,122.0985,121.9652,122.0985,41999.0
2022-07-20 14:35:00,128.23,128.23,128.13,128.17,55653.0,122.108,122.108,122.0128,122.0509,55653.0
2022-07-20 14:40:00,128.16,128.16,128.0,128.06,42342.0,122.0414,122.0414,121.889,121.9461,42342.0
2022-07-20 14:45:00,128.07,128.16,128.03,128.16,138126.0,121.9557,122.0414,121.9176,122.0414,138126.0
2022-07-20 14:50:00,128.17,128.19,127.92,127.92,54275.0,122.0509,122.0699,121.8128,121.8128,54275.0
2022-07-20 14:55:00,127.93,128.11,127.84,128.04,55382.0,121.8223,121.9937,121.7366,121.9271,55382.0
2022-07-20 15:00:00,128.04,128.38,128.02,128.36,56470.0,121.9271,122.2509,121.908,122.2318,56470.0
2022-07-20 15:05:00,128.37,128.47,128.34,128.38,82248.0,122.2413,122.3366,122.2128,122.2509,82248.0
2022-07-20 15:10:00,128.38,128.52,128.37,128.5,69390.0,122.2509,122.3842,122.2413,122.3651,69390.0
2022-07-20 15:15:00,128.51,128.66,128.47,128.59,64301.0,122.3746,122.5175,122.3366,122.4508,64301.0
2022-07-20 15:20:00,128.59,128.62,128.44,128.47,59560.0,122.4508,122.4794,122.308,122.3366,59560.0
2022-07-20 15:25:00,128.47,128.72,128.47,128.72,101116.0,122.3366,122.5746,122.3366,122.5746,101116.0
2022-07-20 15:30:00,128.7,128.71,128.42,128.46,76454.0,122.5556,122.5651,122.2889,122.327,76454.0
2022-07-20 15:35:00,128.47,128.53,128.41,128.43,76351.0,122.3366,122.3937,122.2794,122.2985,76351.0
2022-07-20 15:40:00,128.44,128.67,128.44,128.64,92485.0,122.308,122.527,122.308,122.4984,92485.0
2022-07-20 15:45:00,128.63,128.76,128.54,128.67,164418.0,122.4889,122.6127,122.4032,122.527,164418.0
2022-07-20 15:50:00,128.66,128.72,128.4,128.44,250769.0,122.5175,122.5746,122.2699,122.308,250769.0
2022-07-20 15:55:00,128.44,128.51,128.3,128.34,338500.0,122.308,122.3746,122.1747,122.2128,338500.0
2022-07-21 09:30:00,128.72,128.86,128.39,128.58,226334.0,122.5746,122.7079,122.2604,122.4413,226334.0
2022-07-21 09:35:00,128.59,129.22,128.49,129.14,152405.0,122.4508,123.0507,122.3556,122.9746,152405.0
2022-07-21 09:40:00,129.16,129.37,129.12,129.23,176375.0,122.9936,123.1936,122.9555,123.0603,176375.0
2022-07-21 09:45:00,129.23,129.44,129.22,129.28,182843.0,123.0603,123.2602,123.0507,123.1079,182843.0
2022-07-21 09:50:00,129.29,129.56,129.18,129.55,133209.0,123.1174,123.3745,123.0127,123.365,133209.0
2022-07-21 09:55:00,129.56,129.61,129.34,129.37,118152.0,123.3745,123.4221,123.165,123.1936,118152.0
2022-07-21 10:00:00,129.37,129.53,129.03,129.03,97097.0,123.1936,123.3459,122.8698,122.8698,97097.0
2022-07-21 10:05:00,129.01,129.34,128.96,129.26,69839.0,122.8508,123.165,122.8032,123.0888,69839.0
2022-07-21 10:10:00,129.27,129.29,129.06,129.09,99278.0,123.0984,123.1174,122.8984,122.927,99278.0
2022-07-21 10:15:00,129.09,129.42,129.06,129.32,76709.0,122.927,123.2412,122.8984,123.146,76709.0
2022-07-21 10:20:00,129.32,129.42,129.07,129.12,143968.0,123.146,123.2412,122.9079,122.9555,143968.0
2022-07-21 10:25:00,129.12,129.14,128.9,128.98,216732.0,122.9555,122.9746,122.746,122.8222,216732.0
2022-07-21 10:30:00,128.97,129.13,128.97,129.08,141308.0,122.8127,122.965,122.8127,122.9174,141308.0
2022-07-21 10:35:00,129.08,129.33,129.07,129.3,97718.0,122.9174,123.1555,122.9079,123.1269,97718.0
2022-07-21 10:40:00,129.31,129.36,129.23,129.34,67454.0,123.1365,123.1841,123.0603,123.165,67454.0
2022-07-21 10:45:00,129.35,129.36,129.11,129.13,51920.0,123.1745,123.1841,122.946,122.965,51920.0
2022-07-21 10:50:00,129.13,129.3,129.13,129.28,35458.0,122.965,123.1269,122.965,123.1079,35458.0
2022-07-21 10:55:00,129.28,129.44,129.23,129.42,50325.0,123.1079,123.2602,123.0603,123.2412,50325.0
2022-07-21 11:00:00,129.42,129.58,129.31,129.56,34721.0,123.2412,123.3936,123.1365,123.3745,34721.0
2022-07-21 11:05:00,129.56,129.56,129.45,129.48,33132.0,123.3745,123.3745,123.2698,123.2983,33132.0
2022-07-21 11:10:00,129.48,129.49,129.36,129.44,43201.0,123.2983,123.3079,123.1841,123.2602,43201.0
2022-07-21 11:15:00,129.45,129.51,129.39,129.48,42119.0,123.2698,123.3269,123.2126,123.2983,42119.0
2022-07-21 11:20:00,129.47,129.53,129.37,129.43,36192.0,123.2888,123.3459,123.1936,123.2507,36192.0
2022-07-21 11:25:00,129.42,129.53,129.4,129.52,29392.0,123.2412,123.3459,123.2222,123.3364,29392.0
2022-07-21 11:30:00,129.52,129.83,129.49,129.82,52445.0,123.3364,123.6316,123.3079,123.6221,52445.0
2022-07-21 11:35:00,129.82,129.87,129.68,129.69,50416.0,123.6221,123.6697,123.4888,123.4983,50416.0
2022-07-21 11:40:00,129.71,129.8,129.68,129.7,44900.0,123.5174,123.6031,123.4888,123.5078,44900.0
2022-07-21 11:45:00,129.7,129.73,129.51,129.51,59626.0,123.5078,123.5364,123.3269,123.3269,59626.0
2022-07-21 11:50:00,129.5,129.53,129.46,129.5,30394.0,123.3174,123.3459,123.2793,123.3174,30394.0
2022-07-21 11:55:00,129.5,129.52,129.43,129.46,31098.0,123.3174,123.3364,123.2507,123.2793,31098.0
2022-07-21 12:00:00,129.45,129.63,129.43,129.62,50927.0,123.2698,123.4412,123.2507,123.4317,50927.0
2022-07-21 12:05:00,129.62,129.76,129.59,129.71,76129.0,123.4317,123.565,123.4031,123.5174,76129.0
2022-07-21 12:10:00,129.71,129.78,129.63,129.69,49137.0,123.5174,123.584,123.4412,123.4983,49137.0
2022-07-21 12:15:00,129.71,129.8,129.66,129.79,53839.0,123.5174,123.6031,123.4697,123.5935,53839.0
2022-07-21 12:20:00,129.8,129.9,129.77,129.89,53338.0,123.6031,123.6983,123.5745,123.6888,53338.0
2022-07-21 12:25:00,129.87,129.98,129.85,129.95,313187.0,123.6697,123.7745,123.6507,123.7459,313187.0
2022-07-21 12:30:00,129.95,130.02,129.93,129.94,55202.0,123.7459,123.8126,123.7269,123.7364,55202.0
2022-07-21 12:35:00,129.95,129.97,129.88,129.91,23907.0,123.7459,123.7649,123.6792,123.7078,23907.0
2022-07-21 12:40:00,129.91,129.93,129.86,129.86,33322.0,123.7078,123.7269,123.6602,123.6602,33322.0
2022-07-21 12:45:00,129.87,129.88,129.73,129.73,78783.0,123.6697,123.6792,123.5364,123.5364,78783.0
2022-07-21 12:50:00,129.73,129.79,129.69,129.7,77165.0,123.5364,123.5935,123.4983,123.5078,77165.0
2022-07-21 12:55:00,129.7,129.74,129.65,129.66,35036.0,123.5078,123.5459,123.4602,123.4697,35036.0
2022-07-21 13:00:00,129.67,129.76,129.64,129.76,44192.0,123.4793,123.565,123.4507,123.565,44192.0
2022-07-21 13:05:00,129.75,129.79,129.65,129.72,43150.0,123.5554,123.5935,123.4602,123.5269,43150.0
2022-07-21 13:10:00,129.73,129.73,129.62,129.62,30959.0,123.5364,123.5364,123.4317,123.4317,30959.0
2022-07-21 13:15:00,129.61,129.7,129.58,129.66,33965.0,123.4221,123.5078,123.3936,123.4697,33965.0
2022-07-21 13:20:00,129.66,129.74,129.55,129.56,77030.0,123.4697,123.5459,123.365,123.3745,77030.0
2022-07-21 13:25:00,129.55,129.6,129.5,129.59,29534.0,123.365,123.4126,123.3174,123.4031,29534.0
2022-07-21 13:30:00,129.59,129.6,129.4,129.44,224402.0,123.4031,123.4126,123.2222,123.2602,224402.0
2022-07-21 13:35:00,129.44,129.62,129.38,129.61,58305.0,123.2602,123.4317,123.2031,123.4221,58305.0
2022-07-21 13:40:00,129.61,129.71,129.59,129.61,48890.0,123.4221,123.5174,123.4031,123.4221,48890.0
2022-07-21 13:45:00,129.62,129.66,129.53,129.57,17717.0,123.4317,123.4697,123.3459,123.384,17717.0
2022-07-21 13:50:00,129.55,129.55,129.42,129.42,30354.0,123.365,123.365,123.2412,123.2412,30354.0
2022-07-21 13:55:00,129.4,129.58,129.4,129.58,41098.0,123.2222,123.3936,123.2222,123.3936,41098.0
2022-07-21 14:00:00,129.58,129.63,129.55,129.56,56894.0,123.3936,123.4412,123.365,123.3745,56894.0
2022-07-21 14:05:00,129.56,129.75,129.56,129.72,126122.0,123.3745,123.5554,123.3745,123.5269,126122.0
2022-07-21 14:10:00,129.72,129.82,129.66,129.81,69075.0,123.5269,123.6221,123.4697,123.6126,69075.0
2022-07-21 14:15:00,129.81,129.94,129.8,129.92,30341.0,123.6126,123.7364,123.6031,123.7173,30341.0
2022-07-21 14:20:00,129.91,130.03,129.89,129.97,233681.0,123.7078,123.8221,123.6888,123.7649,233681.0
2022-07-21 14:25:00,129.98,130.01,129.88,129.98,151657.0,123.7745,123.803,123.6792,123.7745,151657.0
2022-07-21 14:30:00,129.98,129.98,129.82,129.82,58150.0,123.7745,123.7745,123.6221,123.6221,58150.0
2022-07-21 14:35:00,129.83,129.93,129.8,129.93,54199.0,123.6316,123.7269,123.6031,123.7269,54199.0
2022-07-21 14:40:00,129.93,129.97,129.8,129.81,56796.0,123.7269,123.7649,123.6031,123.6126,56796.0
2022-07-21 14:45:00,129.81,129.86,129.77,129.85,47867.0,123.6126,123.6602,123.5745,123.6507,47867.0
2022-07-21 14:50:00,129.86,129.9,129.8,129.89,57060.0,123.6602,123.6983,123.6031,123.6888,57060.0
2022-07-21 14:55:00,129.9,129.99,129.87,129.91,39353.0,123.6983,123.784,123.6697,123.7078,39353.0
2022-07-21 15:00:00,129.91,130.03,129.91,130.03,46967.0,123.7078,123.8221,123.7078,123.8221,46967.0
2022-07-21 15:05:00,130.03,130.13,129.95,130.12,74773.0,123.8221,123.9173,123.7459,123.9078,74773.0
2022-07-21 15:10:00,130.12,130.13,129.98,130.03,58189.0,123.9078,123.9173,123.7745,123.8221,58189.0
2022-07-21 15:15:00,130.03,130.06,129.93,130.0,49487.0,123.8221,123.8506,123.7269,123.7935,49487.0
2022-07-21 15:20:00,130.0,130.06,129.97,130.01,97034.0,123.7935,123.8506,123.7649,123.803,97034.0
2022-07-21 15:25:00,130.02,130.13,130.02,130.06,72871.0,123.8126,123.9173,123.8126,123.8506,72871.0
2022-07-21 15:30:00,130.05,130.07,129.92,130.03,88014.0,123.8411,123.8602,123.7173,123.8221,88014.0
2022-07-21 15:35:00,130.03,130.13,129.98,129.98,113555.0,123.8221,123.9173,123.7745,123.7745,113555.0
2022-07-21 15:40:00,129.98,130.12,129.97,130.1,98586.0,123.7745,123.9078,123.7649,123.8887,98586.0
2022-07-21 15:45:00,130.09,130.12,130.02,130.02,111289.0,123.8792,123.9078,123.8126,123.8126,111289.0
2022-07-21 15:50:00,130.02,130.2,130.02,130.11,304189.0,123.8126,123.984,123.8126,123.8983,304189.0
2022-07-21 15:55:00,130.1,130.32,130.06,130.31,605003.0,123.8887,124.0982,123.8506,124.0887,605003.0
2022-07-22 09:30:00,130.6,130.84,130.35,130.38,148013.0,124.3649,124.5934,124.1268,124.1554,148013.0
2022-07-22 09:35:00,130.38,130.56,130.29,130.56,219735.0,124.1554,124.3268,124.0697,124.3268,219735.0
2022-07-22 09:40:00,130.56,130.7,130.48,130.56,114775.0,124.3268,124.4601,124.2506,124.3268,114775.0
2022-07-22 09:45:00,130.58,130.74,130.39,130.7,165336.0,124.3458,124.4982,124.1649,124.4601,165336.0
2022-07-22 09:50:00,130.72,130.92,130.63,130.69,165456.0,124.4791,124.6696,124.3934,124.4506,165456.0
2022-07-22 09:55:00,130.68,130.78,130.56,130.72,82307.0,124.441,124.5363,124.3268,124.4791,82307.0
2022-07-22 10:00:00,130.72,130.72,130.47,130.52,65711.0,124.4791,124.4791,124.2411,124.2887,65711.0
2022-07-22 10:05:00,130.5,130.56,130.38,130.43,51062.0,124.2696,124.3268,124.1554,124.203,51062.0
2022-07-22 10:10:00,130.42,130.58,130.42,130.54,49482.0,124.1935,124.3458,124.1935,124.3077,49482.0
2022-07-22 10:15:00,130.54,130.6,130.41,130.51,153934.0,124.3077,124.3649,124.1839,124.2792,153934.0
2022-07-22 10:20:00,130.51,130.53,130.29,130.39,72631.0,124.2792,124.2982,124.0697,124.1649,72631.0
2022-07-22 10:25:00,130.38,130.56,130.3,130.53,52378.0,124.1554,124.3268,124.0792,124.2982,52378.0
2022-07-22 10:30:00,130.53,130.6,130.5,130.5,113660.0,124.2982,124.3649,124.2696,124.2696,113660.0
2022-07-22 10:35:00,130.51,130.52,130.38,130.44,41066.0,124.2792,124.2887,124.1554,124.2125,41066.0
2022-07-22 10:40:00,130.44,130.58,130.4,130.48,88461.0,124.2125,124.3458,124.1744,124.2506,88461.0
2022-07-22 10:45:00,130.49,130.55,130.38,130.55,59066.0,124.2601,124.3173,124.1554,124.3173,59066.0
2022-07-22 10:50:00,130.54,130.66,130.53,130.58,106688.0,124.3077,124.422,124.2982,124.3458,106688.0
2022-07-22 10:55:00,130.59,130.59,130.51,130.53,58983.0,124.3553,124.3553,124.2792,124.2982,58983.0
2022-07-22 11:00:00,130.53,130.55,130.34,130.35,50619.0,124.2982,124.3173,124.1173,124.1268,50619.0
2022-07-22 11:05:00,130.34,130.47,130.32,130.42,41780.0,124.1173,124.2411,124.0982,124.1935,41780.0
2022-07-22 11:10:00,130.42,130.49,130.36,130.39,38916.0,124.1935,124.2601,124.1363,124.1649,38916.0
2022-07-22 11:15:00,130.4,130.43,130.26,130.31,27031.0,124.1744,124.203,124.0411,124.0887,27031.0
2022-07-22 11:20:00,130.3,130.32,130.18,130.19,56305.0,124.0792,124.0982,123.9649,123.9744,56305.0
2022-07-22 11:25:00,130.19,130.3,130.14,130.19,34964.0,123.9744,124.0792,123.9268,123.9744,34964.0
2022-07-22 11:30:00,130.2,130.25,130.11,130.2,64197.0,123.984,124.0316,123.8983,123.984,64197.0
2022-07-22 11:35:00,130.19,130.2,129.96,130.14,56013.0,123.9744,123.984,123.7554,123.9268,56013.0
2022-07-22 11:40:00,130.13,130.24,130.06,130.14,53422.0,123.9173,124.0221,123.8506,123.9268,53422.0
2022-07-22 11:45:00,130.15,130.17,130.1,130.15,117801.0,123.9363,123.9554,123.8887,123.9363,117801.0
2022-07-22 11:50:00,130.15,130.23,130.09,130.22,72830.0,123.9363,124.0125,123.8792,124.003,72830.0
2022-07-22 11:55:00,130.19,130.19,130.11,130.15,21902.0,123.9744,123.9744,123.8983,123.9363,21902.0
2022-07-22 12:00:00,130.15,130.24,129.99,130.05,38715.0,123.9363,124.0221,123.784,123.8411,38715.0
2022-07-22 12:05:00,130.05,130.11,129.97,129.99,34549.0,123.8411,123.8983,123.7649,123.784,34549.0
2022-07-22 12:10:00,129.97,129.98,129.87,129.91,43548.0,123.7649,123.7745,123.6697,123.7078,43548.0
2022-07-22 12:15:00,129.93,130.04,129.91,129.99,41036.0,123.7269,123.8316,123.7078,123.784,41036.0
2022-07-22 12:20:00,129.98,130.01,129.92,129.96,25974.0,123.7745,123.803,123.7173,123.7554,25974.0
2022-07-22 12:25:00,129.96,130.05,129.89,130.02,51208.0,123.7554,123.8411,123.6888,123.8126,51208.0
2022-07-22 12:30:00,130.02,130.2,130.0,130.2,46982.0,123.8126,123.984,123.7935,123.984,46982.0
2022-07-22 12:35:00,130.2,130.2,129.98,129.98,40869.0,123.984,123.984,123.7745,123.7745,40869.0
2022-07-22 12:40:00,129.98,130.03,129.91,129.92,38281.0,123.7745,123.8221,123.7078,123.7173,38281.0
2022-07-22 12:45:00,129.91,129.99,129.88,129.91,66447.0,123.7078,123.784,123.6792,123.7078,66447.0
2022-07-22 12:50:00,129.91,129.94,129.84,129.86,56331.0,123.7078,123.7364,123.6411,123.6602,56331.0
2022-07-22 12:55:00,129.87,129.89,129.78,129.85,49004.0,123.6697,123.6888,123.584,123.6507,49004.0
2022-07-22 13:00:00,129.86,129.86,129.7,129.74,49703.0,123.6602,123.6602,123.5078,123.5459,49703.0
2022-07-22 13:05:00,129.74,129.87,129.74,129.87,24540.0,123.5459,123.6697,123.5459,123.6697,24540.0
2022-07-22 13:10:00,129.86,129.88,129.77,129.78,24495.0,123.6602,123.6792,123.5745,123.584,24495.0
2022-07-22 13:15:00,129.79,129.81,129.63,129.64,35297.0,123.5935,123.6126,123.4412,123.4507,35297.0
2022-07-22 13:20:00,129.65,129.71,129.62,129.62,34850.0,123.4602,123.5174,123.4317,123.4317,34850.0
2022-07-22 13:25:00,129.61,129.67,129.58,129.63,46833.0,123.4221,123.4793,123.3936,123.4412,46833.0
2022-07-22 13:30:00,129.62,129.62,129.4,129.4,45891.0,123.4317,123.4317,123.2222,123.2222,45891.0
2022-07-22 13:35:00,129.4,129.45,129.34,129.43,52661.0,123.2222,123.2698,123.165,123.2507,52661.0
2022-07-22 13:40:00,129.43,129.45,129.3,129.43,35353.0,123.2507,123.2698,123.1269,123.2507,35353.0
2022-07-22 13:45:00,129.43,129.47,129.32,129.38,30991.0,123.2507,123.2888,123.146,123.2031,30991.0
2022-07-22 13:50:00,129.37,129.37,129.28,129.35,45050.0,123.1936,123.1936,123.1079,123.1745,45050.0
2022-07-22 13:55:00,129.33,129.43,129.32,129.41,40753.0,123.1555,123.2507,123.146,123.2317,40753.0
2022-07-22 14:00:00,129.41,129.45,129.22,129.24,52916.0,123.2317,123.2698,123.0507,123.0698,52916.0
2022-07-22 14:05:00,129.22,129.32,129.15,129.21,50913.0,123.0507,123.146,122.9841,123.0412,50913.0
2022-07-22 14:10:00,129.2,129.22,129.08,129.17,84596.0,123.0317,123.0507,122.9174,123.0031,84596.0
2022-07-22 14:15:00,129.17,129.23,129.12,129.2,86370.0,123.0031,123.0603,122.9555,123.0317,86370.0
2022-07-22 14:20:00,129.2,129.24,129.16,129.19,52931.0,123.0317,123.0698,122.9936,123.0222,52931.0
2022-07-22 14:25:00,129.2,129.23,129.13,129.17,49030.0,123.0317,123.0603,122.965,123.0031,49030.0
2022-07-22 14:30:00,129.17,129.26,129.06,129.19,69661.0,123.0031,123.0888,122.8984,123.0222,69661.0
2022-07-22 14:35:00,129.18,129.24,129.11,129.17,82263.0,123.0127,123.0698,122.946,123.0031,82263.0
2022-07-22 14:40:00,129.16,129.16,129.06,129.06,52005.0,122.9936,122.9936,122.8984,122.8984,52005.0
2022-07-22 14:45:00,129.07,129.19,129.04,129.15,591013.0,122.9079,123.0222,122.8793,122.9841,591013.0
2022-07-22 14:50:00,129.15,129.23,129.1,129.19,250893.0,122.9841,123.0603,122.9365,123.0222,250893.0
2022-07-22 14:55:00,129.18,129.3,129.18,129.24,60189.0,123.0127,123.1269,123.0127,123.0698,60189.0
2022-07-22 15:00:00,129.23,129.29,129.19,129.27,27850.0,123.0603,123.1174,123.0222,123.0984,27850.0
2022-07-22 15:05:00,129.27,129.28,129.16,129.17,60232.0,123.0984,123.1079,122.9936,123.0031,60232.0
2022-07-22 15:10:00,129.17,129.49,129.14,129.49,55012.0,123.0031,123.3079,122.9746,123.3079,55012.0
2022-07-22 15:15:00,129.47,129.47,129.31,129.31,32390.0,123.2888,123.2888,123.1365,123.1365,32390.0
2022-07-22 15:20:00,129.31,129.56,129.31,129.56,52386.0,123.1365,123.3745,123.1365,123.3745,52386.0
2022-07-22 15:25:00,129.55,129.65,129.43,129.65,74159.0,123.365,123.4602,123.2507,123.4602,74159.0
2022-07-22 15:30:00,129.66,129.73,129.61,129.65,62116.0,123.4697,123.5364,123.4221,123.4602,62116.0
2022-07-22 15:35:00,129.65,129.67,129.53,129.56,105975.0,123.4602,123.4793,123.3459,123.3745,105975.0
2022-07-22 15:40:00,129.56,129.69,129.51,129.51,165275.0,123.3745,123.4983,123.3269,123.3269,165275.0
2022-07-22 15:45:00,129.51,129.62,129.39,129.47,384305.0,123.3269,123.4317,123.2126,123.2888,384305.0
2022-07-22 15:50:00,129.47,129.59,129.4,129.58,470328.0,123.2888,123.4031,123.2222,123.3936,470328.0
2022-07-22 15:55:00,129.58,129.85,129.57,129.83,697058.0,123.3936,123.6507,123.384,123.6316,697058.0
2022-07-25 09:30:00,129.95,130.24,129.9,130.15,173974.0,123.7459,124.0221,123.6983,123.9363,173974.0
2022-07-25 09:35:00,130.15,130.29,130.06,130.11,141541.0,123.9363,124.0697,123.8506,123.8983,141541.0
2022-07-25 09:40:00,130.11,130.26,130.0,130.12,164888.0,123.8983,124.0411,123.7935,123.9078,164888.0
2022-07-25 09:45:00,130.14,130.23,130.04,130.21,85013.0,123.9268,124.0125,123.8316,123.9935,85013.0
2022-07-25 09:50:00,130.22,130.51,130.19,130.5,94563.0,124.003,124.2792,123.9744,124.2696,94563.0
2022-07-25 09:55:00,130.51,130.75,130.51,130.58,79062.0,124.2792,124.5077,124.2792,124.3458,79062.0
2022-07-25 10:00:00,130.58,130.7,130.53,130.63,88524.0,124.3458,124.4601,124.2982,124.3934,88524.0
2022-07-25 10:05:00,130.63,130.67,130.4,130.46,69146.0,124.3934,124.4315,124.1744,124.2315,69146.0
2022-07-25 10:10:00,130.47,130.52,130.29,130.42,56508.0,124.2411,124.2887,124.0697,124.1935,56508.0
2022-07-25 10:15:00,130.42,130.42,130.07,130.14,60883.0,124.1935,124.1935,123.8602,123.9268,60883.0
2022-07-25 10:20:00,130.13,130.2,130.07,130.11,37294.0,123.9173,123.984,123.8602,123.8983,37294.0
2022-07-25 10:25:00,130.11,130.16,129.84,130.0,195692.0,123.8983,123.9459,123.6411,123.7935,195692.0
2022-07-25 10:30:00,129.98,130.02,129.86,129.92,52462.0,123.7745,123.8126,123.6602,123.7173,52462.0
2022-07-25 10:35:00,129.93,130.0,129.86,129.96,68639.0,123.7269,123.7935,123.6602,123.7554,68639.0
2022-07-25 10:40:00,129.94,130.12,129.86,130.04,89932.0,123.7364,123.9078,123.6602,123.8316,89932.0
2022-07-25 10:45:00,130.03,130.15,130.02,130.11,41794.0,123.8221,123.9363,123.8126,123.8983,41794.0
2022-07-25 10:50:00,130.11,130.12,130.02,130.02,89315.0,123.8983,123.9078,123.8126,123.8126,89315.0
2022-07-25 10:55:00,130.02,130.16,129.95,130.1,39983.0,123.8126,123.9459,123.7459,123.8887,39983.0
2022-07-25 11:00:00,130.09,130.22,130.06,130.17,63375.0,123.8792,124.003,123.8506,123.9554,63375.0
2022-07-25 11:05:00,130.18,130.27,130.14,130.24,31651.0,123.9649,124.0506,123.9268,124.0221,31651.0
2022-07-25 11:10:00,130.24,130.26,130.0,130.06,40069.0,124.0221,124.0411,123.7935,123.8506,40069.0
2022-07-25 11:15:00,130.04,130.09,129.96,130.08,40551.0,123.8316,123.8792,123.7554,123.8697,40551.0
2022-07-25 11:20:00,130.07,130.24,130.07,130.19,41673.0,123.8602,124.0221,123.8602,123.9744,41673.0
2022-07-25 11:25:00,130.19,130.34,130.19,130.31,42889.0,123.9744,124.1173,123.9744,124.0887,42889.0
2022-07-25 11:30:00,130.31,130.41,130.28,130.35,42610.0,124.0887,124.1839,124.0601,124.1268,42610.0
2022-07-25 11:35:00,130.35,130.42,130.31,130.34,32954.0,124.1268,124.1935,124.0887,124.1173,32954.0
2022-07-25 11:40:00,130.33,130.36,130.28,130.32,53802.0,124.1078,124.1363,124.0601,124.0982,53802.0
2022-07-25 11:45:00,130.32,130.43,130.32,130.38,59505.0,124.0982,124.203,124.0982,124.1554,59505.0
2022-07-25 11:50:00,130.38,130.38,130.28,130.35,48064.0,124.1554,124.1554,124.0601,124.1268,48064.0
2022-07-25 11:55:00,130.36,130.39,130.31,130.33,33054.0,124.1363,124.1649,124.0887,124.1078,33054.0
2022-07-25 12:00:00,130.34,130.39,130.24,130.37,48790.0,124.1173,124.1649,124.0221,124.1458,48790.0
2022-07-25 12:05:00,130.39,130.39,130.27,130.27,17894.0,124.1649,124.1649,124.0506,124.0506,17894.0
2022-07-25 12:10:00,130.27,130.28,130.18,130.19,37007.0,124.0506,124.0601,123.9649,123.9744,37007.0
2022-07-25 12:15:00,130.19,130.22,130.13,130.19,35146.0,123.9744,124.003,123.9173,123.9744,35146.0
2022-07-25 12:20:00,130.19,130.2,130.15,130.16,25932.0,123.9744,123.984,123.9363,123.9459,25932.0
2022-07-25 12:25:00,130.17,130.26,130.16,130.26,26972.0,123.9554,124.0411,123.9459,124.0411,26972.0
2022-07-25 12:30:00,130.25,130.43,130.25,130.43,78093.0,124.0316,124.203,124.0316,124.203,78093.0
2022-07-25 12:35:00,130.42,130.45,130.38,130.42,29000.0,124.1935,124.222,124.1554,124.1935,29000.0
2022-07-25 12:40:00,130.44,130.52,130.44,130.49,24750.0,124.2125,124.2887,124.2125,124.2601,24750.0
2022-07-25 12:45:00,130.49,130.59,130.47,130.51,34539.0,124.2601,124.3553,124.2411,124.2792,34539.0
2022-07-25 12:50:00,130.52,130.52,130.41,130.45,24315.0,124.2887,124.2887,124.1839,124.222,24315.0
2022-07-25 12:55:00,130.45,130.46,130.36,130.38,28577.0,124.222,124.2315,124.1363,124.1554,28577.0
2022-07-25 13:00:00,130.37,130.5,130.36,130.48,42624.0,124.1458,124.2696,124.1363,124.2506,42624.0
2022-07-25 13:05:00,130.48,130.56,130.44,130.55,17568.0,124.2506,124.3268,124.2125,124.3173,17568.0
2022-07-25 13:10:00,130.55,130.57,130.48,130.49,24952.0,124.3173,124.3363,124.2506,124.2601,24952.0
2022-07-25 13:15:00,130.49,130.55,130.49,130.54,14638.0,124.2601,124.3173,124.2601,124.3077,14638.0
2022-07-25 13:20:00,130.55,130.61,130.54,130.57,15560.0,124.3173,124.3744,124.3077,124.3363,15560.0
2022-07-25 13:25:00,130.56,130.57,130.53,130.54,19500.0,124.3268,124.3363,124.2982,124.3077,19500.0
2022-07-25 13:30:00,130.53,130.54,130.48,130.53,50569.0,124.2982,124.3077,124.2506,124.2982,50569.0
2022-07-25 13:35:00,130.52,130.52,130.31,130.32,28239.0,124.2887,124.2887,124.0887,124.0982,28239.0
2022-07-25 13:40:00,130.33,130.35,130.27,130.33,18516.0,124.1078,124.1268,124.0506,124.1078,18516.0
2022-07-25 13:45:00,130.33,130.41,130.33,130.35,33071.0,124.1078,124.1839,124.1078,124.1268,33071.0
2022-07-25 13:50:00,130.36,130.37,130.29,130.32,28420.0,124.1363,124.1458,124.0697,124.0982,28420.0
2022-07-25 13:55:00,130.31,130.33,130.27,130.27,20388.0,124.0887,124.1078,124.0506,124.0506,20388.0
2022-07-25 14:00:00,130.26,130.29,130.18,130.18,20695.0,124.0411,124.0697,123.9649,123.9649,20695.0
2022-07-25 14:05:00,130.18,130.27,130.14,130.19,30290.0,123.9649,124.0506,123.9268,123.9744,30290.0
2022-07-25 14:10:00,130.22,130.3,130.21,130.27,20470.0,124.003,124.0792,123.9935,124.0506,20470.0
2022-07-25 14:15:00,130.26,130.26,130.08,130.12,24517.0,124.0411,124.0411,123.8697,123.9078,24517.0
2022-07-25 14:20:00,130.11,130.16,130.09,130.15,30343.0,123.8983,123.9459,123.8792,123.9363,30343.0
2022-07-25 14:25:00,130.15,130.16,130.08,130.1,28484.0,123.9363,123.9459,123.8697,123.8887,28484.0
2022-07-25 14:30:00,130.11,130.15,130.05,130.12,21905.0,123.8983,123.9363,123.8411,123.9078,21905.0
2022-07-25 14:35:00,130.12,130.18,130.02,130.06,40224.0,123.9078,123.9649,123.8126,123.8506,40224.0
2022-07-25 14:40:00,130.06,130.17,130.05,130.1,39083.0,123.8506,123.9554,123.8411,123.8887,39083.0
2022-07-25 14:45:00,130.12,130.12,129.96,130.05,31413.0,123.9078,123.9078,123.7554,123.8411,31413.0
2022-07-25 14:50:00,130.03,130.07,129.95,130.01,42916.0,123.8221,123.8602,123.7459,123.803,42916.0
2022-07-25 14:55:00,130.01,130.07,129.94,129.97,42095.0,123.803,123.8602,123.7364,123.7649,42095.0
2022-07-25 15:00:00,129.96,130.03,129.85,129.86,77991.0,123.7554,123.8221,123.6507,123.6602,77991.0
2022-07-25 15:05:00,129.86,129.93,129.81,129.92,45587.0,123.6602,123.7269,123.6126,123.7173,45587.0
2022-07-25 15:10:00,129.93,129.98,129.87,129.9,64860.0,123.7269,123.7745,123.6697,123.6983,64860.0
2022-07-25 15:15:00,129.9,129.96,129.81,129.94,116743.0,123.6983,123.7554,123.6126,123.7364,116743.0
2022-07-25 15:20:00,129.93,130.04,129.91,130.04,46775.0,123.7269,123.8316,123.7078,123.8316,46775.0
2022-07-25 15:25:00,130.04,130.04,129.93,129.93,56851.0,123.8316,123.8316,123.7269,123.7269,56851.0
2022-07-25 15:30:00,129.93,130.08,129.91,129.95,113777.0,123.7269,123.8697,123.7078,123.7459,113777.0
2022-07-25 15:35:00,129.97,130.18,129.96,130.16,46541.0,123.7649,123.9649,123.7554,123.9459,46541.0
2022-07-25 15:40:00,130.16,130.19,130.07,130.15,78289.0,123.9459,123.9744,123.8602,123.9363,78289.0
2022-07-25 15:45:00,130.15,130.26,130.12,130.26,86252.0,123.9363,124.0411,123.9078,124.0411,86252.0
2022-07-25 15:50:00,130.27,130.44,130.25,130.43,200075.0,124.0506,124.2125,124.0316,124.203,200075.0
2022-07-25 15:55:00,130.42,130.58,130.42,130.5,315426.0,124.1935,124.3458,124.1935,124.2696,315426.0
2022-07-26 09:30:00,130.73,131.18,130.73,131.1,279063.0,124.4887,124.9172,124.4887,124.841,279063.0
2022-07-26 09:35:00,131.09,131.2,130.84,130.88,160527.0,124.8315,124.9362,124.5934,124.6315,160527.0
2022-07-26 09:40:00,130.87,131.09,130.79,130.86,167054.0,124.622,124.8315,124.5458,124.6125,167054.0
2022-07-26 09:45:00,130.87,130.91,130.73,130.75,118820.0,124.622,124.6601,124.4887,124.5077,118820.0
2022-07-26 09:50:00,130.75,130.78,130.53,130.61,79484.0,124.5077,124.5363,124.2982,124.3744,79484.0
2022-07-26 09:55:00,130.61,130.71,130.56,130.68,64521.0,124.3744,124.4696,124.3268,124.441,64521.0
2022-07-26 10:00:00,130.69,130.88,130.53,130.81,81018.0,124.4506,124.6315,124.2982,124.5648,81018.0
2022-07-26 10:05:00,130.82,130.88,130.74,130.79,44496.0,124.5744,124.6315,124.4982,124.5458,44496.0
2022-07-26 10:10:00,130.78,130.88,130.75,130.81,47944.0,124.5363,124.6315,124.5077,124.5648,47944.0
2022-07-26 10:15:00,130.82,130.94,130.82,130.88,49626.0,124.5744,124.6886,124.5744,124.6315,49626.0
2022-07-26 10:20:00,130.89,130.98,130.84,130.91,99948.0,124.641,124.7267,124.5934,124.6601,99948.0
2022-07-26 10:25:00,130.93,131.01,130.83,130.87,78511.0,124.6791,124.7553,124.5839,124.622,78511.0
2022-07-26 10:30:00,130.88,130.98,130.84,130.95,59084.0,124.6315,124.7267,124.5934,124.6982,59084.0
2022-07-26 10:35:00,130.96,131.0,130.73,130.74,42974.0,124.7077,124.7458,124.4887,124.4982,42974.0
2022-07-26 10:40:00,130.74,130.81,130.66,130.66,33357.0,124.4982,124.5648,124.422,124.422,33357.0
2022-07-26 10:45:00,130.67,130.79,130.67,130.74,40021.0,124.4315,124.5458,124.4315,124.4982,40021.0
2022-07-26 10:50:00,130.74,130.77,130.64,130.74,33714.0,124.4982,124.5267,124.403,124.4982,33714.0
2022-07-26 10:55:00,130.73,130.82,130.66,130.81,22076.0,124.4887,124.5744,124.422,124.5648,22076.0
2022-07-26 11:00:00,130.81,130.93,130.76,130.92,37443.0,124.5648,124.6791,124.5172,124.6696,37443.0
2022-07-26 11:05:00,130.91,131.04,130.84,131.01,103317.0,124.6601,124.7839,124.5934,124.7553,103317.0
2022-07-26 11:10:00,131.0,131.07,130.94,131.06,83257.0,124.7458,124.8124,124.6886,124.8029,83257.0
2022-07-26 11:15:00,131.06,131.09,130.98,130.98,34456.0,124.8029,124.8315,124.7267,124.7267,34456.0
2022-07-26 11:20:00,130.97,131.13,130.97,130.98,50759.0,124.7172,124.8696,124.7172,124.7267,50759.0
2022-07-26 11:25:00,130.99,131.03,130.87,130.91,58151.0,124.7362,124.7743,124.622,124.6601,58151.0
2022-07-26 11:30:00,130.9,131.01,130.88,131.01,52495.0,124.6505,124.7553,124.6315,124.7553,52495.0
2022-07-26 11:35:00,131.0,131.11,130.96,131.04,91081.0,124.7458,124.8505,124.7077,124.7839,91081.0
2022-07-26 11:40:00,131.05,131.14,131.04,131.1,46755.0,124.7934,124.8791,124.7839,124.841,46755.0
2022-07-26 11:45:00,131.09,131.11,131.04,131.05,36789.0,124.8315,124.8505,124.7839,124.7934,36789.0
2022-07-26 11:50:00,131.04,131.08,130.97,130.99,29619.0,124.7839,124.8219,124.7172,124.7362,29619.0
2022-07-26 11:55:00,130.99,131.09,130.98,131.04,25101.0,124.7362,124.8315,124.7267,124.7839,25101.0
2022-07-26 12:00:00,131.04,131.2,131.02,131.19,33343.0,124.7839,124.9362,124.7648,124.9267,33343.0
2022-07-26 12:05:00,131.19,131.31,131.15,131.31,35544.0,124.9267,125.041,124.8886,125.041,35544.0
2022-07-26 12:10:00,131.3,131.34,131.25,131.34,29621.0,125.0314,125.0695,124.9838,125.0695,29621.0
2022-07-26 12:15:00,131.34,131.41,131.32,131.33,27440.0,125.0695,125.1362,125.0505,125.06,27440.0
2022-07-26 12:20:00,131.31,131.43,131.27,131.42,27206.0,125.041,125.1552,125.0029,125.1457,27206.0
2022-07-26 12:25:00,131.42,131.45,131.35,131.44,103518.0,125.1457,125.1743,125.0791,125.1648,103518.0
2022-07-26 12:30:00,131.45,131.61,131.44,131.61,40023.0,125.1743,125.3266,125.1648,125.3266,40023.0
2022-07-26 12:35:00,131.6,131.62,131.5,131.5,34375.0,125.3171,125.3362,125.2219,125.2219,34375.0
2022-07-26 12:40:00,131.51,131.53,131.44,131.45,63150.0,125.2314,125.2505,125.1648,125.1743,63150.0
2022-07-26 12:45:00,131.45,131.59,131.43,131.58,71695.0,125.1743,125.3076,125.1552,125.2981,71695.0
2022-07-26 12:50:00,131.57,131.67,131.54,131.67,13685.0,125.2886,125.3838,125.26,125.3838,13685.0
2022-07-26 12:55:00,131.67,131.74,131.65,131.73,256835.0,125.3838,125.4504,125.3647,125.4409,256835.0
2022-07-26 13:00:00,131.74,131.86,131.72,131.86,233448.0,125.4504,125.5647,125.4314,125.5647,233448.0
2022-07-26 13:05:00,131.86,131.92,131.78,131.92,110744.0,125.5647,125.6218,125.4885,125.6218,110744.0
2022-07-26 13:10:00,131.94,131.99,131.83,131.84,56487.0,125.6409,125.6885,125.5361,125.5457,56487.0
2022-07-26 13:15:00,131.85,131.85,131.77,131.77,27717.0,125.5552,125.5552,125.479,125.479,27717.0
2022-07-26 13:20:00,131.77,131.84,131.73,131.82,35008.0,125.479,125.5457,125.4409,125.5266,35008.0
2022-07-26 13:25:00,131.82,131.9,131.78,131.9,79021.0,125.5266,125.6028,125.4885,125.6028,79021.0
2022-07-26 13:30:00,131.89,131.9,131.72,131.73,71151.0,125.5933,125.6028,125.4314,125.4409,71151.0
2022-07-26 13:35:00,131.73,131.81,131.73,131.77,59503.0,125.4409,125.5171,125.4409,125.479,59503.0
2022-07-26 13:40:00,131.76,131.78,131.72,131.75,18361.0,125.4695,125.4885,125.4314,125.46,18361.0
2022-07-26 13:45:00,131.77,131.78,131.66,131.71,64326.0,125.479,125.4885,125.3743,125.4219,64326.0
2022-07-26 13:50:00,131.71,131.8,131.7,131.77,15066.0,125.4219,125.5076,125.4123,125.479,15066.0
2022-07-26 13:55:00,131.76,131.81,131.71,131.72,271937.0,125.4695,125.5171,125.4219,125.4314,271937.0
2022-07-26 14:00:00,131.72,131.92,131.72,131.91,138766.0,125.4314,125.6218,125.4314,125.6123,138766.0
2022-07-26 14:05:00,131.91,131.98,131.65,131.69,99327.0,125.6123,125.679,125.3647,125.4028,99327.0
2022-07-26 14:10:00,131.69,131.71,131.64,131.69,23917.0,125.4028,125.4219,125.3552,125.4028,23917.0
2022-07-26 14:15:00,131.68,131.72,131.63,131.65,27376.0,125.3933,125.4314,125.3457,125.3647,27376.0
2022-07-26 14:20:00,131.65,131.73,131.61,131.71,24419.0,125.3647,125.4409,125.3266,125.4219,24419.0
2022-07-26 14:25:00,131.7,131.72,131.62,131.63,51147.0,125.4123,125.4314,125.3362,125.3457,51147.0
2022-07-26 14:30:00,131.63,131.64,131.55,131.59,55399.0,125.3457,125.3552,125.2695,125.3076,55399.0
2022-07-26 14:35:00,131.58,131.61,131.47,131.49,80293.0,125.2981,125.3266,125.1933,125.2124,80293.0
2022-07-26 14:40:00,131.49,131.51,131.38,131.44,97006.0,125.2124,125.2314,125.1076,125.1648,97006.0
2022-07-26 14:45:00,131.43,131.5,131.41,131.44,28057.0,125.1552,125.2219,125.1362,125.1648,28057.0
2022-07-26 14:50:00,131.44,131.58,131.42,131.53,26406.0,125.1648,125.2981,125.1457,125.2505,26406.0
2022-07-26 14:55:00,131.52,131.54,131.42,131.45,26077.0,125.2409,125.26,125.1457,125.1743,26077.0
2022-07-26 15:00:00,131.44,131.45,131.32,131.33,23210.0,125.1648,125.1743,125.0505,125.06,23210.0
2022-07-26 15:05:00,131.34,131.36,131.17,131.23,67007.0,125.0695,125.0886,124.9076,124.9648,67007.0
2022-07-26 15:10:00,131.22,131.39,131.18,131.29,67387.0,124.9553,125.1171,124.9172,125.0219,67387.0
2022-07-26 15:15:00,131.29,131.34,131.19,131.21,52256.0,125.0219,125.0695,124.9267,124.9457,52256.0
2022-07-26 15:20:00,131.22,131.33,131.17,131.22,93692.0,124.9553,125.06,124.9076,124.9553,93692.0
2022-07-26 15:25:00,131.22,131.23,131.12,131.21,62587.0,124.9553,124.9648,124.86,124.9457,62587.0
2022-07-26 15:30:00,131.21,131.33,131.16,131.29,77640.0,124.9457,125.06,124.8981,125.0219,77640.0
2022-07-26 15:35:00,131.3,131.35,131.24,131.34,129854.0,125.0314,125.0791,124.9743,125.0695,129854.0
2022-07-26 15:40:00,131.34,131.38,131.17,131.18,193299.0,125.0695,125.1076,124.9076,124.9172,193299.0
2022-07-26 15:45:00,131.19,131.22,131.07,131.19,114078.0,124.9267,124.9553,124.8124,124.9267,114078.0
2022-07-26 15:50:00,131.18,131.33,131.13,131.33,303526.0,124.9172,125.06,124.8696,125.06,303526.0
2022-07-26 15:55:00,131.33,131.36,131.12,131.19,502878.0,125.06,125.0886,124.86,124.9267,502878.0
2022-07-27 09:30:00,131.1,131.4,131.1,131.24,222767.0,124.841,125.1267,124.841,124.9743,222767.0
2022-07-27 09:35:00,131.23,131.36,131.07,131.18,176442.0,124.9648,125.0886,124.8124,124.9172,176442.0
2022-07-27 09:40:00,131.18,131.32,131.03,131.11,128209.0,124.9172,125.0505,124.7743,124.8505,128209.0
2022-07-27 09:45:00,131.11,131.12,130.59,130.68,241461.0,124.8505,124.86,124.3553,124.441,241461.0
2022-07-27 09:50:00,130.69,130.86,130.62,130.69,90423.0,124.4506,124.6125,124.3839,124.4506,90423.0
2022-07-27 09:55:00,130.69,130.92,130.6,130.89,166019.0,124.4506,124.6696,124.3649,124.641,166019.0
2022-07-27 10:00:00,130.88,130.9,130.67,130.71,69263.0,124.6315,124.6505,124.4315,124.4696,69263.0
2022-07-27 10:05:00,130.72,130.79,130.48,130.53,95664.0,124.4791,124.5458,124.2506,124.2982,95664.0
2022-07-27 10:10:00,130.55,130.65,130.5,130.62,62137.0,124.3173,124.4125,124.2696,124.3839,62137.0
2022-07-27 10:15:00,130.63,130.71,130.59,130.61,36458.0,124.3934,124.4696,124.3553,124.3744,36458.0
2022-07-27 10:20:00,130.62,130.78,130.62,130.72,36462.0,124.3839,124.5363,124.3839,124.4791,36462.0
2022-07-27 10:25:00,130.72,130.94,130.72,130.85,34231.0,124.4791,124.6886,124.4791,124.6029,34231.0
2022-07-27 10:30:00,130.86,130.87,130.63,130.66,61872.0,124.6125,124.622,124.3934,124.422,61872.0
2022-07-27 10:35:00,130.66,130.7,130.61,130.68,44816.0,124.422,124.4601,124.3744,124.441,44816.0
2022-07-27 10:40:00,130.69,130.71,130.63,130.71,80712.0,124.4506,124.4696,124.3934,124.4696,80712.0
2022-07-27 10:45:00,130.7,130.81,130.68,130.68,34274.0,124.4601,124.5648,124.441,124.441,34274.0
2022-07-27 10:50:00,130.69,130.7,130.62,130.67,39312.0,124.4506,124.4601,124.3839,124.4315,39312.0
2022-07-27 10:55:00,130.67,130.78,130.63,130.77,41116.0,124.4315,124.5363,124.3934,124.5267,41116.0
2022-07-27 11:00:00,130.77,130.95,130.77,130.86,45575.0,124.5267,124.6982,124.5267,124.6125,45575.0
2022-07-27 11:05:00,130.85,130.93,130.8,130.84,76481.0,124.6029,124.6791,124.5553,124.5934,76481.0
2022-07-27 11:10:00,130.84,130.94,130.83,130.84,42476.0,124.5934,124.6886,124.5839,124.5934,42476.0
2022-07-27 11:15:00,130.85,130.97,130.85,130.95,71313.0,124.6029,124.7172,124.6029,124.6982,71313.0
2022-07-27 11:20:00,130.96,130.97,130.82,130.85,30391.0,124.7077,124.7172,124.5744,124.6029,30391.0
2022-07-27 11:25:00,130.85,130.94,130.8,130.89,26750.0,124.6029,124.6886,124.5553,124.641,26750.0
2022-07-27 11:30:00,130.9,130.95,130.86,130.88,26304.0,124.6505,124.6982,124.6125,124.6315,26304.0
2022-07-27 11:35:00,130.88,130.91,130.83,130.85,38690.0,124.6315,124.6601,124.5839,124.6029,38690.0
2022-07-27 11:40:00,130.86,131.01,130.85,130.96,32331.0,124.6125,124.7553,124.6029,124.7077,32331.0
2022-07-27 11:45:00,130.96,131.0,130.88,130.95,19734.0,124.7077,124.7458,124.6315,124.6982,19734.0
2022-07-27 11:50:00,130.96,131.02,130.93,130.93,48097.0,124.7077,124.7648,124.6791,124.6791,48097.0
2022-07-27 11:55:00,130.94,130.98,130.92,130.93,87337.0,124.6886,124.7267,124.6696,124.6791,87337.0
2022-07-27 12:00:00,130.92,130.95,130.74,130.75,153301.0,124.6696,124.6982,124.4982,124.5077,153301.0
2022-07-27 12:05:00,130.74,130.81,130.74,130.78,33232.0,124.4982,124.5648,124.4982,124.5363,33232.0
2022-07-27 12:10:00,130.78,130.81,130.74,130.76,31176.0,124.5363,124.5648,124.4982,124.5172,31176.0
2022-07-27 12:15:00,130.76,130.83,130.73,130.75,35435.0,124.5172,124.5839,124.4887,124.5077,35435.0
2022-07-27 12:20:00,130.76,130.79,130.74,130.76,48782.0,124.5172,124.5458,124.4982,124.5172,48782.0
2022-07-27 12:25:00,130.75,130.79,130.72,130.79,41211.0,124.5077,124.5458,124.4791,124.5458,41211.0
2022-07-27 12:30:00,130.79,130.81,130.72,130.72,39758.0,124.5458,124.5648,124.4791,124.4791,39758.0
2022-07-27 12:35:00,130.72,130.73,130.63,130.64,26251.0,124.4791,124.4887,124.3934,124.403,26251.0
2022-07-27 12:40:00,130.64,130.75,130.63,130.74,25060.0,124.403,124.5077,124.3934,124.4982,25060.0
2022-07-27 12:45:00,130.74,130.8,130.7,130.74,43792.0,124.4982,124.5553,124.4601,124.4982,43792.0
2022-07-27 12:50:00,130.74,130.85,130.74,130.77,13607.0,124.4982,124.6029,124.4982,124.5267,13607.0
2022-07-27 12:55:00,130.76,130.77,130.67,130.68,44220.0,124.5172,124.5267,124.4315,124.441,44220.0
2022-07-27 13:00:00,130.67,130.76,130.67,130.73,28545.0,124.4315,124.5172,124.4315,124.4887,28545.0
2022-07-27 13:05:00,130.72,130.8,130.7,130.8,29903.0,124.4791,124.5553,124.4601,124.5553,29903.0
2022-07-27 13:10:00,130.8,130.81,130.69,130.74,39605.0,124.5553,124.5648,124.4506,124.4982,39605.0
2022-07-27 13:15:00,130.73,130.79,130.73,130.74,28206.0,124.4887,124.5458,124.4887,124.4982,28206.0
2022-07-27 13:20:00,130.73,130.82,130.73,130.79,120902.0,124.4887,124.5744,124.4887,124.5458,120902.0
2022-07-27 13:25:00,130.78,130.84,130.77,130.84,14398.0,124.5363,124.5934,124.5267,124.5934,14398.0
2022-07-27 13:30:00,130.85,130.92,130.82,130.87,13032.0,124.6029,124.6696,124.5744,124.622,13032.0
2022-07-27 13:35:00,130.86,130.93,130.85,130.86,21021.0,124.6125,124.6791,124.6029,124.6125,21021.0
2022-07-27 13:40:00,130.86,130.91,130.85,130.87,20877.0,124.6125,124.6601,124.6029,124.622,20877.0
2022-07-27 13:45:00,130.87,130.96,130.86,130.95,43037.0,124.622,124.7077,124.6125,124.6982,43037.0
2022-07-27 13:50:00,130.95,131.04,130.88,131.04,60154.0,124.6982,124.7839,124.6315,124.7839,60154.0
2022-07-27 13:55:00,131.04,131.06,130.9,130.98,56844.0,124.7839,124.8029,124.6505,124.7267,56844.0
2022-07-27 14:00:00,131.0,131.22,130.91,131.07,117686.0,124.7458,124.9553,124.6601,124.8124,117686.0
2022-07-27 14:05:00,131.04,131.05,130.78,130.85,74896.0,124.7839,124.7934,124.5363,124.6029,74896.0
2022-07-27 14:10:00,130.85,131.17,130.85,131.03,57759.0,124.6029,124.9076,124.6029,124.7743,57759.0
2022-07-27 14:15:00,131.03,131.14,131.02,131.05,22589.0,124.7743,124.8791,124.7648,124.7934,22589.0
2022-07-27 14:20:00,131.04,131.12,130.95,130.95,38843.0,124.7839,124.86,124.6982,124.6982,38843.0
2022-07-27 14:25:00,130.93,131.09,130.93,131.04,22731.0,124.6791,124.8315,124.6791,124.7839,22731.0
2022-07-27 14:30:00,131.02,131.08,130.76,130.8,77409.0,124.7648,124.8219,124.5172,124.5553,77409.0
2022-07-27 14:35:00,130.81,131.51,130.81,131.46,296418.0,124.5648,125.2314,124.5648,125.1838,296418.0
2022-07-27 14:40:00,131.49,131.83,131.49,131.75,179607.0,125.2124,125.5361,125.2124,125.46,179607.0
2022-07-27 14:45:00,131.75,131.79,131.55,131.57,104290.0,125.46,125.498,125.2695,125.2886,104290.0
2022-07-27 14:50:00,131.57,131.93,131.5,131.86,100441.0,125.2886,125.6314,125.2219,125.5647,100441.0
2022-07-27 14:55:00,131.88,131.95,131.59,131.73,68938.0,125.5838,125.6504,125.3076,125.4409,68938.0
2022-07-27 15:00:00,131.75,132.23,131.74,132.22,115794.0,125.46,125.917,125.4504,125.9075,115794.0
2022-07-27 15:05:00,132.21,132.33,132.12,132.23,115804.0,125.898,126.0123,125.8123,125.917,115804.0
2022-07-27 15:10:00,132.23,132.33,132.12,132.2,92407.0,125.917,126.0123,125.8123,125.8885,92407.0
2022-07-27 15:15:00,132.19,132.35,132.14,132.23,95982.0,125.879,126.0313,125.8313,125.917,95982.0
2022-07-27 15:20:00,132.24,132.4,132.17,132.34,339380.0,125.9266,126.0789,125.8599,126.0218,339380.0
2022-07-27 15:25:00,132.34,132.57,132.33,132.56,98891.0,126.0218,126.2408,126.0123,126.2313,98891.0
2022-07-27 15:30:00,132.58,132.59,132.45,132.53,110695.0,126.2503,126.2599,126.1265,126.2027,110695.0
2022-07-27 15:35:00,132.54,132.55,132.32,132.34,118138.0,126.2122,126.2218,126.0027,126.0218,118138.0
2022-07-27 15:40:00,132.35,132.51,132.34,132.46,95918.0,126.0313,126.1837,126.0218,126.1361,95918.0
2022-07-27 15:45:00,132.45,132.46,132.28,132.3,142621.0,126.1265,126.1361,125.9647,125.9837,142621.0
2022-07-27 15:50:00,132.29,132.36,132.1,132.3,305915.0,125.9742,126.0408,125.7932,125.9837,305915.0
2022-07-27 15:55:00,132.3,132.34,132.0,132.01,447025.0,125.9837,126.0218,125.698,125.7075,447025.0
2022-07-28 09:30:00,132.19,132.21,131.26,131.31,245692.0,125.879,125.898,124.9934,125.041,245692.0
2022-07-28 09:35:00,131.33,131.65,131.33,131.53,215257.0,125.06,125.3647,125.06,125.2505,215257.0
2022-07-28 09:40:00,131.52,131.52,130.69,130.7,162626.0,125.2409,125.2409,124.4506,124.4601,162626.0
2022-07-28 09:45:00,130.71,130.73,130.24,130.27,207586.0,124.4696,124.4887,124.0221,124.0506,207586.0
2022-07-28 09:50:00,130.27,130.33,129.92,129.94,198585.0,124.0506,124.1078,123.7173,123.7364,198585.0
2022-07-28 09:55:00,129.96,130.34,129.96,130.29,166024.0,123.7554,124.1173,123.7554,124.0697,166024.0
2022-07-28 10:00:00,130.31,130.59,130.3,130.44,166444.0,124.0887,124.3553,124.0792,124.2125,166444.0
2022-07-28 10:05:00,130.43,130.54,130.23,130.39,129793.0,124.203,124.3077,124.0125,124.1649,129793.0
2022-07-28 10:10:00,130.4,130.54,130.28,130.54,144184.0,124.1744,124.3077,124.0601,124.3077,144184.0
2022-07-28 10:15:00,130.54,130.71,130.49,130.66,110327.0,124.3077,124.4696,124.2601,124.422,110327.0
2022-07-28 10:20:00,130.66,130.79,130.56,130.68,74882.0,124.422,124.5458,124.3268,124.441,74882.0
2022-07-28 10:25:00,130.68,130.98,130.68,130.97,73639.0,124.441,124.7267,124.441,124.7172,73639.0
2022-07-28 10:30:00,130.98,131.14,130.98,131.04,162835.0,124.7267,124.8791,124.7267,124.7839,162835.0
2022-07-28 10:35:00,131.05,131.26,131.05,131.13,138226.0,124.7934,124.9934,124.7934,124.8696,138226.0
2022-07-28 10:40:00,131.13,131.4,131.12,131.38,73437.0,124.8696,125.1267,124.86,125.1076,73437.0
2022-07-28 10:45:00,131.38,131.59,131.35,131.57,77407.0,125.1076,125.3076,125.0791,125.2886,77407.0
2022-07-28 10:50:00,131.58,131.7,131.56,131.6,84363.0,125.2981,125.4123,125.279,125.3171,84363.0
2022-07-28 10:55:00,131.59,131.84,131.56,131.78,81204.0,125.3076,125.5457,125.279,125.4885,81204.0
2022-07-28 11:00:00,131.78,131.98,131.68,131.93,55697.0,125.4885,125.679,125.3933,125.6314,55697.0
2022-07-28 11:05:00,131.92,132.01,131.86,131.9,46868.0,125.6218,125.7075,125.5647,125.6028,46868.0
2022-07-28 11:10:00,131.9,132.1,131.88,132.09,45126.0,125.6028,125.7932,125.5838,125.7837,45126.0
2022-07-28 11:15:00,132.11,132.28,132.09,132.25,58497.0,125.8028,125.9647,125.7837,125.9361,58497.0
2022-07-28 11:20:00,132.25,132.4,132.12,132.36,74598.0,125.9361,126.0789,125.8123,126.0408,74598.0
2022-07-28 11:25:00,132.36,132.58,132.35,132.58,168233.0,126.0408,126.2503,126.0313,126.2503,168233.0
2022-07-28 11:30:00,132.58,132.59,132.3,132.42,90638.0,126.2503,126.2599,125.9837,126.098,90638.0
2022-07-28 11:35:00,132.43,132.43,132.29,132.36,37164.0,126.1075,126.1075,125.9742,126.0408,37164.0
2022-07-28 11:40:00,132.37,132.62,132.35,132.61,63588.0,126.0504,126.2884,126.0313,126.2789,63588.0
2022-07-28 11:45:00,132.62,132.7,132.6,132.67,86242.0,126.2884,126.3646,126.2694,126.336,86242.0
2022-07-28 11:50:00,132.67,132.75,132.65,132.67,63179.0,126.336,126.4122,126.317,126.336,63179.0
2022-07-28 11:55:00,132.66,132.72,132.53,132.56,60729.0,126.3265,126.3836,126.2027,126.2313,60729.0
2022-07-28 12:00:00,132.55,132.68,132.55,132.67,77391.0,126.2218,126.3456,126.2218,126.336,77391.0
2022-07-28 12:05:00,132.66,132.71,132.61,132.7,56219.0,126.3265,126.3741,126.2789,126.3646,56219.0
2022-07-28 12:10:00,132.69,132.84,132.69,132.78,32645.0,126.3551,126.4979,126.3551,126.4408,32645.0
2022-07-28 12:15:00,132.78,132.79,132.69,132.72,78519.0,126.4408,126.4503,126.3551,126.3836,78519.0
2022-07-28 12:20:00,132.73,132.97,132.72,132.97,44058.0,126.3932,126.6217,126.3836,126.6217,44058.0
2022-07-28 12:25:00,132.98,133.01,132.95,132.99,42585.0,126.6312,126.6598,126.6027,126.6408,42585.0
2022-07-28 12:30:00,132.99,133.0,132.78,132.84,52675.0,126.6408,126.6503,126.4408,126.4979,52675.0
2022-07-28 12:35:00,132.84,132.89,132.78,132.89,35868.0,126.4979,126.5455,126.4408,126.5455,35868.0
2022-07-28 12:40:00,132.89,133.01,132.87,132.98,46801.0,126.5455,126.6598,126.5265,126.6312,46801.0
2022-07-28 12:45:00,132.98,133.05,132.98,133.0,18859.0,126.6312,126.6979,126.6312,126.6503,18859.0
2022-07-28 12:50:00,133.0,133.1,133.0,133.09,40445.0,126.6503,126.7455,126.6503,126.736,40445.0
2022-07-28 12:55:00,133.07,133.1,132.98,132.98,152814.0,126.7169,126.7455,126.6312,126.6312,152814.0
2022-07-28 13:00:00,132.99,133.02,132.92,133.01,39001.0,126.6408,126.6693,126.5741,126.6598,39001.0
2022-07-28 13:05:00,133.01,133.12,132.94,133.1,18264.0,126.6598,126.7646,126.5931,126.7455,18264.0
2022-07-28 13:10:00,133.11,133.23,133.09,133.22,30731.0,126.755,126.8693,126.736,126.8598,30731.0
2022-07-28 13:15:00,133.22,133.24,133.13,133.23,37392.0,126.8598,126.8788,126.7741,126.8693,37392.0
2022-07-28 13:20:00,133.24,133.34,133.23,133.28,33584.0,126.8788,126.974,126.8693,126.9169,33584.0
2022-07-28 13:25:00,133.29,133.39,133.25,133.37,107883.0,126.9264,127.0217,126.8883,127.0026,107883.0
2022-07-28 13:30:00,133.36,133.47,133.35,133.47,35500.0,126.9931,127.0978,126.9836,127.0978,35500.0
2022-07-28 13:35:00,133.47,133.55,133.46,133.47,193526.0,127.0978,127.174,127.0883,127.0978,193526.0
2022-07-28 13:40:00,133.45,133.6,133.45,133.5,167427.0,127.0788,127.2216,127.0788,127.1264,167427.0
2022-07-28 13:45:00,133.5,133.61,133.49,133.61,24088.0,127.1264,127.2312,127.1169,127.2312,24088.0
2022-07-28 13:50:00,133.59,133.72,133.58,133.7,25906.0,127.2121,127.3359,127.2026,127.3169,25906.0
2022-07-28 13:55:00,133.74,133.81,133.7,133.7,46698.0,127.355,127.4216,127.3169,127.3169,46698.0
2022-07-28 14:00:00,133.71,133.71,133.6,133.66,69267.0,127.3264,127.3264,127.2216,127.2788,69267.0
2022-07-28 14:05:00,133.65,133.68,133.61,133.66,76832.0,127.2692,127.2978,127.2312,127.2788,76832.0
2022-07-28 14:10:00,133.65,133.75,133.6,133.72,283027.0,127.2692,127.3645,127.2216,127.3359,283027.0
2022-07-28 14:15:00,133.73,133.76,133.7,133.74,124527.0,127.3454,127.374,127.3169,127.355,124527.0
2022-07-28 14:20:00,133.74,133.77,133.7,133.74,51901.0,127.355,127.3835,127.3169,127.355,51901.0
2022-07-28 14:25:00,133.74,133.79,133.71,133.78,206344.0,127.355,127.4026,127.3264,127.393,206344.0
2022-07-28 14:30:00,133.79,133.81,133.72,133.75,52151.0,127.4026,127.4216,127.3359,127.3645,52151.0
2022-07-28 14:35:00,133.76,133.77,133.7,133.76,55584.0,127.374,127.3835,127.3169,127.374,55584.0
2022-07-28 14:40:00,133.77,133.8,133.66,133.66,43209.0,127.3835,127.4121,127.2788,127.2788,43209.0
2022-07-28 14:45:00,133.66,133.69,133.61,133.62,47892.0,127.2788,127.3073,127.2312,127.2407,47892.0
2022-07-28 14:50:00,133.63,133.64,133.5,133.57,103851.0,127.2502,127.2597,127.1264,127.1931,103851.0
2022-07-28 14:55:00,133.58,133.58,133.52,133.55,81405.0,127.2026,127.2026,127.1455,127.174,81405.0
2022-07-28 15:00:00,133.55,133.61,133.5,133.57,38927.0,127.174,127.2312,127.1264,127.1931,38927.0
2022-07-28 15:05:00,133.56,133.6,133.41,133.5,53525.0,127.1835,127.2216,127.0407,127.1264,53525.0
2022-07-28 15:10:00,133.5,133.52,133.43,133.47,45495.0,127.1264,127.1455,127.0598,127.0978,45495.0
2022-07-28 15:15:00,133.47,133.48,133.34,133.44,115970.0,127.0978,127.1074,126.974,127.0693,115970.0
2022-07-28 15:20:00,133.44,133.5,133.44,133.47,82738.0,127.0693,127.1264,127.0693,127.0978,82738.0
2022-07-28 15:25:00,133.47,133.49,133.34,133.35,45379.0,127.0978,127.1169,126.974,126.9836,45379.0
2022-07-28 15:30:00,133.35,133.35,133.2,133.2,195204.0,126.9836,126.9836,126.8407,126.8407,195204.0
2022-07-28 15:35:00,133.2,133.23,133.06,133.11,97948.0,126.8407,126.8693,126.7074,126.755,97948.0
2022-07-28 15:40:00,133.12,133.12,132.97,133.0,168234.0,126.7646,126.7646,126.6217,126.6503,168234.0
2022-07-28 15:45:00,132.99,133.0,132.86,133.0,261310.0,126.6408,126.6503,126.517,126.6503,261310.0
2022-07-28 15:50:00,133.0,133.07,132.8,132.85,403060.0,126.6503,126.7169,126.4598,126.5074,403060.0
2022-07-28 15:55:00,132.85,132.94,132.75,132.78,1023488.0,126.5074,126.5931,126.4122,126.4408,1023488.0
2022-07-29 09:30:00,132.17,132.56,132.02,132.19,406153.0,125.8599,126.2313,125.7171,125.879,406153.0
2022-07-29 09:35:00,132.19,132.47,132.17,132.26,310478.0,125.879,126.1456,125.8599,125.9456,310478.0
2022-07-29 09:40:00,132.27,132.4,132.16,132.25,190245.0,125.9551,126.0789,125.8504,125.9361,190245.0
2022-07-29 09:45:00,132.25,132.33,132.01,132.08,119720.0,125.9361,126.0123,125.7075,125.7742,119720.0
2022-07-29 09:50:00,132.06,132.13,131.66,131.67,163227.0,125.7552,125.8218,125.3743,125.3838,163227.0
2022-07-29 09:55:00,131.68,131.79,131.48,131.73,159989.0,125.3933,125.498,125.2028,125.4409,159989.0
2022-07-29 10:00:00,131.72,131.96,131.61,131.95,111208.0,125.4314,125.6599,125.3266,125.6504,111208.0
2022-07-29 10:05:00,131.96,132.03,131.83,132.0,121389.0,125.6599,125.7266,125.5361,125.698,121389.0
2022-07-29 10:10:00,132.01,132.02,131.77,131.78,65443.0,125.7075,125.7171,125.479,125.4885,65443.0
2022-07-29 10:15:00,131.77,131.82,131.61,131.72,45193.0,125.479,125.5266,125.3266,125.4314,45193.0
2022-07-29 10:20:00,131.71,131.99,131.71,131.94,126905.0,125.4219,125.6885,125.4219,125.6409,126905.0
2022-07-29 10:25:00,131.96,131.98,131.83,131.83,58756.0,125.6599,125.679,125.5361,125.5361,58756.0
2022-07-29 10:30:00,131.84,131.99,131.83,131.95,63647.0,125.5457,125.6885,125.5361,125.6504,63647.0
2022-07-29 10:35:00,131.94,132.12,131.93,131.93,52505.0,125.6409,125.8123,125.6314,125.6314,52505.0
2022-07-29 10:40:00,131.94,131.97,131.83,131.86,42112.0,125.6409,125.6695,125.5361,125.5647,42112.0
2022-07-29 10:45:00,131.86,131.96,131.76,131.81,88636.0,125.5647,125.6599,125.4695,125.5171,88636.0
2022-07-29 10:50:00,131.81,131.81,131.59,131.67,82140.0,125.5171,125.5171,125.3076,125.3838,82140.0
2022-07-29 10:55:00,131.67,131.68,131.52,131.52,70891.0,125.3838,125.3933,125.2409,125.2409,70891.0
2022-07-29 11:00:00,131.51,131.59,131.47,131.49,54855.0,125.2314,125.3076,125.1933,125.2124,54855.0
2022-07-29 11:05:00,131.5,131.57,131.48,131.55,165032.0,125.2219,125.2886,125.2028,125.2695,165032.0
2022-07-29 11:10:00,131.54,131.64,131.47,131.64,121227.0,125.26,125.3552,125.1933,125.3552,121227.0
2022-07-29 11:15:00,131.65,131.76,131.64,131.75,116540.0,125.3647,125.4695,125.3552,125.46,116540.0
2022-07-29 11:20:00,131.74,131.74,131.61,131.73,115990.0,125.4504,125.4504,125.3266,125.4409,115990.0
2022-07-29 11:25:00,131.73,131.73,131.52,131.59,73071.0,125.4409,125.4409,125.2409,125.3076,73071.0
2022-07-29 11:30:00,131.6,131.65,131.55,131.6,66149.0,125.3171,125.3647,125.2695,125.3171,66149.0
2022-07-29 11:35:00,131.61,131.73,131.52,131.72,78181.0,125.3266,125.4409,125.2409,125.4314,78181.0
2022-07-29 11:40:00,131.74,131.91,131.72,131.88,99899.0,125.4504,125.6123,125.4314,125.5838,99899.0
2022-07-29 11:45:00,131.89,131.91,131.76,131.79,27960.0,125.5933,125.6123,125.4695,125.498,27960.0
2022-07-29 11:50:00,131.79,131.85,131.74,131.8,33149.0,125.498,125.5552,125.4504,125.5076,33149.0
2022-07-29 11:55:00,131.8,131.83,131.72,131.74,19784.0,125.5076,125.5361,125.4314,125.4504,19784.0
2022-07-29 12:00:00,131.74,131.79,131.67,131.72,33774.0,125.4504,125.498,125.3838,125.4314,33774.0
2022-07-29 12:05:00,131.7,131.7,131.56,131.6,21841.0,125.4123,125.4123,125.279,125.3171,21841.0
2022-07-29 12:10:00,131.61,131.73,131.61,131.65,25625.0,125.3266,125.4409,125.3266,125.3647,25625.0
2022-07-29 12:15:00,131.66,131.79,131.62,131.77,32037.0,125.3743,125.498,125.3362,125.479,32037.0
2022-07-29 12:20:00,131.77,131.78,131.68,131.75,20899.0,125.479,125.4885,125.3933,125.46,20899.0
2022-07-29 12:25:00,131.74,131.81,131.7,131.77,22059.0,125.4504,125.5171,125.4123,125.479,22059.0
2022-07-29 12:30:00,131.77,131.89,131.77,131.85,19935.0,125.479,125.5933,125.479,125.5552,19935.0
2022-07-29 12:35:00,131.84,131.95,131.77,131.94,16134.0,125.5457,125.6504,125.479,125.6409,16134.0
2022-07-29 12:40:00,131.94,132.02,131.92,132.01,28865.0,125.6409,125.7171,125.6218,125.7075,28865.0
2022-07-29 12:45:00,132.0,132.14,132.0,132.12,55858.0,125.698,125.8313,125.698,125.8123,55858.0
2022-07-29 12:50:00,132.12,132.23,132.12,132.22,35631.0,125.8123,125.917,125.8123,125.9075,35631.0
2022-07-29 12:55:00,132.22,132.27,132.16,132.16,236626.0,125.9075,125.9551,125.8504,125.8504,236626.0
2022-07-29 13:00:00,132.15,132.16,132.04,132.05,50166.0,125.8409,125.8504,125.7361,125.7456,50166.0
2022-07-29 13:05:00,132.04,132.11,132.03,132.07,64970.0,125.7361,125.8028,125.7266,125.7647,64970.0
2022-07-29 13:10:00,132.06,132.09,132.01,132.03,29662.0,125.7552,125.7837,125.7075,125.7266,29662.0
2022-07-29 13:15:00,132.04,132.07,132.0,132.01,44971.0,125.7361,125.7647,125.698,125.7075,44971.0
2022-07-29 13:20:00,132.02,132.04,131.91,131.96,37539.0,125.7171,125.7361,125.6123,125.6599,37539.0
2022-07-29 13:25:00,131.96,131.97,131.81,131.83,24111.0,125.6599,125.6695,125.5171,125.5361,24111.0
2022-07-29 13:30:00,131.82,131.87,131.79,131.8,29466.0,125.5266,125.5742,125.498,125.5076,29466.0
2022-07-29 13:35:00,131.79,131.83,131.71,131.81,87571.0,125.498,125.5361,125.4219,125.5171,87571.0
2022-07-29 13:40:00,131.81,131.84,131.71,131.76,167712.0,125.5171,125.5457,125.4219,125.4695,167712.0
2022-07-29 13:45:00,131.76,131.83,131.73,131.78,54946.0,125.4695,125.5361,125.4409,125.4885,54946.0
2022-07-29 13:50:00,131.78,131.89,131.77,131.88,31503.0,125.4885,125.5933,125.479,125.5838,31503.0
2022-07-29 13:55:00,131.88,131.92,131.84,131.86,29615.0,125.5838,125.6218,125.5457,125.5647,29615.0
2022-07-29 14:00:00,131.86,131.97,131.83,131.96,36008.0,125.5647,125.6695,125.5361,125.6599,36008.0
2022-07-29 14:05:00,131.95,132.0,131.91,132.0,32830.0,125.6504,125.698,125.6123,125.698,32830.0
2022-07-29 14:10:00,131.99,132.01,131.95,131.95,39956.0,125.6885,125.7075,125.6504,125.6504,39956.0
2022-07-29 14:15:00,131.95,132.06,131.93,132.06,367140.0,125.6504,125.7552,125.6314,125.7552,367140.0
2022-07-29 14:20:00,132.05,132.05,131.92,131.94,38407.0,125.7456,125.7456,125.6218,125.6409,38407.0
2022-07-29 14:25:00,131.94,132.04,131.93,132.03,36111.0,125.6409,125.7361,125.6314,125.7266,36111.0
2022-07-29 14:30:00,132.04,132.11,132.02,132.06,60744.0,125.7361,125.8028,125.7171,125.7552,60744.0
2022-07-29 14:35:00,132.06,132.13,132.04,132.04,44494.0,125.7552,125.8218,125.7361,125.7361,44494.0
2022-07-29 14:40:00,132.05,132.07,131.95,132.0,39478.0,125.7456,125.7647,125.6504,125.698,39478.0
2022-07-29 14:45:00,131.99,132.06,131.94,132.03,44984.0,125.6885,125.7552,125.6409,125.7266,44984.0
2022-07-29 14:50:00,132.04,132.14,132.01,132.14,23652.0,125.7361,125.8313,125.7075,125.8313,23652.0
2022-07-29 14:55:00,132.13,132.2,132.11,132.2,29221.0,125.8218,125.8885,125.8028,125.8885,29221.0
2022-07-29 15:00:00,132.2,132.32,132.18,132.3,39671.0,125.8885,126.0027,125.8694,125.9837,39671.0
2022-07-29 15:05:00,132.28,132.31,132.18,132.19,41359.0,125.9647,125.9932,125.8694,125.879,41359.0
2022-07-29 15:10:00,132.2,132.31,132.15,132.31,58345.0,125.8885,125.9932,125.8409,125.9932,58345.0
2022-07-29 15:15:00,132.3,132.33,132.22,132.3,75561.0,125.9837,126.0123,125.9075,125.9837,75561.0
2022-07-29 15:20:00,132.29,132.42,132.27,132.41,48415.0,125.9742,126.098,125.9551,126.0884,48415.0
2022-07-29 15:25:00,132.42,132.49,132.39,132.48,58485.0,126.098,126.1646,126.0694,126.1551,58485.0
2022-07-29 15:30:00,132.47,132.58,132.4,132.58,61061.0,126.1456,126.2503,126.0789,126.2503,61061.0
2022-07-29 15:35:00,132.58,132.63,132.51,132.51,120853.0,126.2503,126.2979,126.1837,126.1837,120853.0
2022-07-29 15:40:00,132.51,132.64,132.49,132.63,99345.0,126.1837,126.3075,126.1646,126.2979,99345.0
2022-07-29 15:45:00,132.63,132.63,132.54,132.54,155899.0,126.2979,126.2979,126.2122,126.2122,155899.0
2022-07-29 15:50:00,132.54,132.64,132.46,132.48,269844.0,126.2122,126.3075,126.1361,126.1551,269844.0
2022-07-29 15:55:00,132.48,132.49,132.35,132.41,516137.0,126.1551,126.1646,126.0313,126.0884,516137.0
2022-08-01 09:30:00,131.66,132.23,131.65,132.13,230505.0,125.3743,125.917,125.3647,125.8218,230505.0
2022-08-01 09:35:00,132.11,132.13,131.75,131.94,261461.0,125.8028,125.8218,125.46,125.6409,261461.0
2022-08-01 09:40:00,131.93,132.08,131.88,131.9,163772.0,125.6314,125.7742,125.5838,125.6028,163772.0
2022-08-01 09:45:00,131.9,132.22,131.9,132.15,85985.0,125.6028,125.9075,125.6028,125.8409,85985.0
2022-08-01 09:50:00,132.14,132.28,132.08,132.26,169104.0,125.8313,125.9647,125.7742,125.9456,169104.0
2022-08-01 09:55:00,132.27,132.27,132.03,132.09,92032.0,125.9551,125.9551,125.7266,125.7837,92032.0
2022-08-01 10:00:00,132.09,132.18,131.94,132.06,102871.0,125.7837,125.8694,125.6409,125.7552,102871.0
2022-08-01 10:05:00,132.04,132.25,132.04,132.2,60436.0,125.7361,125.9361,125.7361,125.8885,60436.0
2022-08-01 10:10:00,132.17,132.21,132.05,132.06,68051.0,125.8599,125.898,125.7456,125.7552,68051.0
2022-08-01 10:15:00,132.08,132.14,131.83,131.83,72563.0,125.7742,125.8313,125.5361,125.5361,72563.0
2022-08-01 10:20:00,131.83,131.98,131.75,131.97,71329.0,125.5361,125.679,125.46,125.6695,71329.0
2022-08-01 10:25:00,131.96,131.97,131.61,131.67,71923.0,125.6599,125.6695,125.3266,125.3838,71923.0
2022-08-01 10:30:00,131.68,131.77,131.6,131.61,65415.0,125.3933,125.479,125.3171,125.3266,65415.0
2022-08-01 10:35:00,131.61,131.76,131.59,131.72,65583.0,125.3266,125.4695,125.3076,125.4314,65583.0
2022-08-01 10:40:00,131.73,131.95,131.73,131.92,38195.0,125.4409,125.6504,125.4409,125.6218,38195.0
2022-08-01 10:45:00,131.92,132.08,131.91,132.04,52136.0,125.6218,125.7742,125.6123,125.7361,52136.0
2022-08-01 10:50:00,132.04,132.17,131.98,131.99,78607.0,125.7361,125.8599,125.679,125.6885,78607.0
2022-08-01 10:55:00,131.98,132.0,131.91,132.0,47569.0,125.679,125.698,125.6123,125.698,47569.0
2022-08-01 11:00:00,132.02,132.07,131.82,131.85,218862.0,125.7171,125.7647,125.5266,125.5552,218862.0
2022-08-01 11:05:00,131.86,131.91,131.78,131.89,69814.0,125.5647,125.6123,125.4885,125.5933,69814.0
2022-08-01 11:10:00,131.9,131.94,131.83,131.92,103068.0,125.6028,125.6409,125.5361,125.6218,103068.0
2022-08-01 11:15:00,131.92,131.94,131.69,131.69,62656.0,125.6218,125.6409,125.4028,125.4028,62656.0
2022-08-01 11:20:00,131.69,132.1,131.67,132.1,57389.0,125.4028,125.7932,125.3838,125.7932,57389.0
2022-08-01 11:25:00,132.11,132.27,132.08,132.26,61819.0,125.8028,125.9551,125.7742,125.9456,61819.0
2022-08-01 11:30:00,132.26,132.27,132.17,132.19,62117.0,125.9456,125.9551,125.8599,125.879,62117.0
2022-08-01 11:35:00,132.2,132.24,132.13,132.14,42261.0,125.8885,125.9266,125.8218,125.8313,42261.0
2022-08-01 11:40:00,132.14,132.29,132.1,132.29,75179.0,125.8313,125.9742,125.7932,125.9742,75179.0
2022-08-01 11:45:00,132.29,132.38,132.21,132.35,20255.0,125.9742,126.0599,125.898,126.0313,20255.0
2022-08-01 11:50:00,132.36,132.38,132.28,132.28,17184.0,126.0408,126.0599,125.9647,125.9647,17184.0
2022-08-01 11:55:00,132.28,132.28,132.12,132.12,49871.0,125.9647,125.9647,125.8123,125.8123,49871.0
2022-08-01 12:00:00,132.12,132.14,131.98,132.0,59148.0,125.8123,125.8313,125.679,125.698,59148.0
2022-08-01 12:05:00,132.0,132.05,131.93,131.93,32016.0,125.698,125.7456,125.6314,125.6314,32016.0
2022-08-01 12:10:00,131.93,131.98,131.74,131.75,25021.0,125.6314,125.679,125.4504,125.46,25021.0
2022-08-01 12:15:00,131.76,131.89,131.7,131.87,52951.0,125.4695,125.5933,125.4123,125.5742,52951.0
2022-08-01 12:20:00,131.86,132.05,131.85,132.05,30395.0,125.5647,125.7456,125.5552,125.7456,30395.0
2022-08-01 12:25:00,132.05,132.11,132.04,132.06,22281.0,125.7456,125.8028,125.7361,125.7552,22281.0
2022-08-01 12:30:00,132.06,132.18,132.03,132.13,208525.0,125.7552,125.8694,125.7266,125.8218,208525.0
2022-08-01 12:35:00,132.14,132.22,132.12,132.2,38783.0,125.8313,125.9075,125.8123,125.8885,38783.0
2022-08-01 12:40:00,132.18,132.21,132.08,132.2,41827.0,125.8694,125.898,125.7742,125.8885,41827.0
2022-08-01 12:45:00,132.21,132.32,132.17,132.18,31122.0,125.898,126.0027,125.8599,125.8694,31122.0
2022-08-01 12:50:00,132.19,132.19,132.13,132.15,29379.0,125.879,125.879,125.8218,125.8409,29379.0
2022-08-01 12:55:00,132.14,132.2,132.06,132.16,53951.0,125.8313,125.8885,125.7552,125.8504,53951.0
2022-08-01 13:00:00,132.17,132.17,131.96,131.99,42595.0,125.8599,125.8599,125.6599,125.6885,42595.0
2022-08-01 13:05:00,131.99,132.24,131.97,132.17,92518.0,125.6885,125.9266,125.6695,125.8599,92518.0
2022-08-01 13:10:00,132.16,132.21,132.06,132.18,41609.0,125.8504,125.898,125.7552,125.8694,41609.0
2022-08-01 13:15:00,132.19,132.23,132.06,132.08,22400.0,125.879,125.917,125.7552,125.7742,22400.0
2022-08-01 13:20:00,132.08,132.11,131.98,132.04,136362.0,125.7742,125.8028,125.679,125.7361,136362.0
2022-08-01 13:25:00,132.03,132.03,131.87,131.87,34964.0,125.7266,125.7266,125.5742,125.5742,34964.0
2022-08-01 13:30:00,131.87,131.92,131.74,131.75,57423.0,125.5742,125.6218,125.4504,125.46,57423.0
2022-08-01 13:35:00,131.75,131.82,131.73,131.76,36305.0,125.46,125.5266,125.4409,125.4695,36305.0
2022-08-01 13:40:00,131.77,131.8,131.63,131.67,39231.0,125.479,125.5076,125.3457,125.3838,39231.0
2022-08-01 13:45:00,131.67,131.67,131.46,131.56,96071.0,125.3838,125.3838,125.1838,125.279,96071.0
2022-08-01 13:50:00,131.56,131.58,131.48,131.52,49066.0,125.279,125.2981,125.2028,125.2409,49066.0
2022-08-01 13:55:00,131.53,131.63,131.46,131.61,65616.0,125.2505,125.3457,125.1838,125.3266,65616.0
2022-08-01 14:00:00,131.58,131.58,131.34,131.44,41698.0,125.2981,125.2981,125.0695,125.1648,41698.0
2022-08-01 14:05:00,131.43,131.5,131.39,131.5,59732.0,125.1552,125.2219,125.1171,125.2219,59732.0
2022-08-01 14:10:00,131.49,131.49,131.32,131.47,45281.0,125.2124,125.2124,125.0505,125.1933,45281.0
2022-08-01 14:15:00,131.48,131.49,131.21,131.25,70069.0,125.2028,125.2124,124.9457,124.9838,70069.0
2022-08-01 14:20:00,131.25,131.25,131.13,131.22,61578.0,124.9838,124.9838,124.8696,124.9553,61578.0
2022-08-01 14:25:00,131.23,131.26,131.13,131.22,50039.0,124.9648,124.9934,124.8696,124.9553,50039.0
2022-08-01 14:30:00,131.22,131.33,131.2,131.3,54754.0,124.9553,125.06,124.9362,125.0314,54754.0
2022-08-01 14:35:00,131.29,131.33,131.27,131.33,34552.0,125.0219,125.06,125.0029,125.06,34552.0
2022-08-01 14:40:00,131.33,131.34,131.18,131.2,67239.0,125.06,125.0695,124.9172,124.9362,67239.0
2022-08-01 14:45:00,131.19,131.26,131.14,131.14,67014.0,124.9267,124.9934,124.8791,124.8791,67014.0
2022-08-01 14:50:00,131.14,131.35,131.11,131.33,29706.0,124.8791,125.0791,124.8505,125.06,29706.0
2022-08-01 14:55:00,131.32,131.53,131.31,131.45,184953.0,125.0505,125.2505,125.041,125.1743,184953.0
2022-08-01 15:00:00,131.46,131.46,131.36,131.42,51853.0,125.1838,125.1838,125.0886,125.1457,51853.0
2022-08-01 15:05:00,131.43,131.56,131.39,131.53,50219.0,125.1552,125.279,125.1171,125.2505,50219.0
2022-08-01 15:10:00,131.53,131.57,131.47,131.56,268918.0,125.2505,125.2886,125.1933,125.279,268918.0
2022-08-01 15:15:00,131.56,131.56,131.49,131.52,187989.0,125.279,125.279,125.2124,125.2409,187989.0
2022-08-01 15:20:00,131.51,131.56,131.45,131.52,66225.0,125.2314,125.279,125.1743,125.2409,66225.0
2022-08-01 15:25:00,131.51,131.52,131.44,131.48,33455.0,125.2314,125.2409,125.1648,125.2028,33455.0
2022-08-01 15:30:00,131.47,131.6,131.44,131.55,84233.0,125.1933,125.3171,125.1648,125.2695,84233.0
2022-08-01 15:35:00,131.55,131.57,131.49,131.53,116401.0,125.2695,125.2886,125.2124,125.2505,116401.0
2022-08-01 15:40:00,131.53,131.67,131.43,131.45,117665.0,125.2505,125.3838,125.1552,125.1743,117665.0
2022-08-01 15:45:00,131.45,131.6,131.4,131.47,130686.0,125.1743,125.3171,125.1267,125.1933,130686.0
2022-08-01 15:50:00,131.48,131.59,131.35,131.4,193858.0,125.2028,125.3076,125.0791,125.1267,193858.0
2022-08-01 15:55:00,131.4,131.52,131.29,131.4,340908.0,125.1267,125.2409,125.0219,125.1267,340908.0
2022-08-02 09:30:00,131.6,132.14,131.6,131.91,246528.0,125.3171,125.8313,125.3171,125.6123,246528.0
2022-08-02 09:35:00,131.89,132.04,131.55,131.55,166817.0,125.5933,125.7361,125.2695,125.2695,166817.0
2022-08-02 09:40:00,131.55,131.63,131.28,131.29,183168.0,125.2695,125.3457,125.0124,125.0219,183168.0
2022-08-02 09:45:00,131.29,131.55,131.29,131.41,205549.0,125.0219,125.2695,125.0219,125.1362,205549.0
2022-08-02 09:50:00,131.4,131.45,131.26,131.33,107743.0,125.1267,125.1743,124.9934,125.06,107743.0
2022-08-02 09:55:00,131.34,131.67,131.25,131.65,79200.0,125.0695,125.3838,124.9838,125.3647,79200.0
2022-08-02 10:00:00,131.64,131.77,131.54,131.67,98201.0,125.3552,125.479,125.26,125.3838,98201.0
2022-08-02 10:05:00,131.67,131.83,131.66,131.66,54049.0,125.3838,125.5361,125.3743,125.3743,54049.0
2022-08-02 10:10:00,131.65,131.81,131.5,131.77,166744.0,125.3647,125.5171,125.2219,125.479,166744.0
2022-08-02 10:15:00,131.78,132.04,131.78,132.04,80525.0,125.4885,125.7361,125.4885,125.7361,80525.0
2022-08-02 10:20:00,132.03,132.21,132.02,132.14,112603.0,125.7266,125.898,125.7171,125.8313,112603.0
2022-08-02 10:25:00,132.13,132.37,132.07,132.36,81661.0,125.8218,126.0504,125.7647,126.0408,81661.0
2022-08-02 10:30:00,132.39,132.54,132.36,132.53,55878.0,126.0694,126.2122,126.0408,126.2027,55878.0
2022-08-02 10:35:00,132.53,132.55,132.41,132.45,96199.0,126.2027,126.2218,126.0884,126.1265,96199.0
2022-08-02 10:40:00,132.45,132.62,132.44,132.58,69515.0,126.1265,126.2884,126.117,126.2503,69515.0
2022-08-02 10:45:00,132.6,132.62,132.43,132.52,110018.0,126.2694,126.2884,126.1075,126.1932,110018.0
2022-08-02 10:50:00,132.52,132.8,132.48,132.77,76294.0,126.1932,126.4598,126.1551,126.4313,76294.0
2022-08-02 10:55:00,132.76,132.79,132.58,132.6,83898.0,126.4217,126.4503,126.2503,126.2694,83898.0
2022-08-02 11:00:00,132.6,132.73,132.54,132.54,59160.0,126.2694,126.3932,126.2122,126.2122,59160.0
2022-08-02 11:05:00,132.55,132.55,132.34,132.4,77870.0,126.2218,126.2218,126.0218,126.0789,77870.0
2022-08-02 11:10:00,132.4,132.43,132.3,132.41,20985.0,126.0789,126.1075,125.9837,126.0884,20985.0
2022-08-02 11:15:00,132.41,132.47,132.29,132.34,33473.0,126.0884,126.1456,125.9742,126.0218,33473.0
2022-08-02 11:20:00,132.34,132.34,132.15,132.16,37306.0,126.0218,126.0218,125.8409,125.8504,37306.0
2022-08-02 11:25:00,132.15,132.31,132.14,132.28,81968.0,125.8409,125.9932,125.8313,125.9647,81968.0
2022-08-02 11:30:00,132.29,132.3,132.02,132.08,63683.0,125.9742,125.9837,125.7171,125.7742,63683.0
2022-08-02 11:35:00,132.07,132.29,132.06,132.16,28568.0,125.7647,125.9742,125.7552,125.8504,28568.0
2022-08-02 11:40:00,132.15,132.3,132.15,132.22,26600.0,125.8409,125.9837,125.8409,125.9075,26600.0
2022-08-02 11:45:00,132.22,132.24,132.15,132.19,43711.0,125.9075,125.9266,125.8409,125.879,43711.0
2022-08-02 11:50:00,132.19,132.19,132.08,132.19,27766.0,125.879,125.879,125.7742,125.879,27766.0
2022-08-02 11:55:00,132.18,132.23,132.14,132.18,41366.0,125.8694,125.917,125.8313,125.8694,41366.0
2022-08-02 12:00:00,132.2,132.33,132.17,132.24,41060.0,125.8885,126.0123,125.8599,125.9266,41060.0
2022-08-02 12:05:00,132.23,132.24,132.17,132.2,73552.0,125.917,125.9266,125.8599,125.8885,73552.0
2022-08-02 12:10:00,132.2,132.3,132.17,132.28,26103.0,125.8885,125.9837,125.8599,125.9647,26103.0
2022-08-02 12:15:00,132.28,132.35,132.28,132.34,31657.0,125.9647,126.0313,125.9647,126.0218,31657.0
2022-08-02 12:20:00,132.34,132.4,132.28,132.39,40943.0,126.0218,126.0789,125.9647,126.0694,40943.0
2022-08-02 12:25:00,132.38,132.38,132.29,132.36,23707.0,126.0599,126.0599,125.9742,126.0408,23707.0
2022-08-02 12:30:00,132.36,132.37,132.29,132.34,15588.0,126.0408,126.0504,125.9742,126.0218,15588.0
2022-08-02 12:35:00,132.35,132.46,132.31,132.46,30591.0,126.0313,126.1361,125.9932,126.1361,30591.0
2022-08-02 12:40:00,132.44,132.49,132.37,132.49,18666.0,126.117,126.1646,126.0504,126.1646,18666.0
2022-08-02 12:45:00,132.49,132.5,132.41,132.5,42980.0,126.1646,126.1742,126.0884,126.1742,42980.0
2022-08-02 12:50:00,132.51,132.6,132.46,132.6,21620.0,126.1837,126.2694,126.1361,126.2694,21620.0
2022-08-02 12:55:00,132.6,132.6,132.48,132.5,20677.0,126.2694,126.2694,126.1551,126.1742,20677.0
2022-08-02 13:00:00,132.49,132.49,132.29,132.34,23242.0,126.1646,126.1646,125.9742,126.0218,23242.0
2022-08-02 13:05:00,132.34,132.34,132.18,132.25,32221.0,126.0218,126.0218,125.8694,125.9361,32221.0
2022-08-02 13:10:00,132.25,132.28,132.11,132.13,26276.0,125.9361,125.9647,125.8028,125.8218,26276.0
2022-08-02 13:15:00,132.14,132.22,132.14,132.17,112556.0,125.8313,125.9075,125.8313,125.8599,112556.0
2022-08-02 13:20:00,132.17,132.17,131.97,132.0,41474.0,125.8599,125.8599,125.6695,125.698,41474.0
2022-08-02 13:25:00,131.99,132.0,131.8,131.86,68124.0,125.6885,125.698,125.5076,125.5647,68124.0
2022-08-02 13:30:00,131.84,131.84,131.72,131.76,54663.0,125.5457,125.5457,125.4314,125.4695,54663.0
2022-08-02 13:35:00,131.76,131.79,131.6,131.64,63518.0,125.4695,125.498,125.3171,125.3552,63518.0
2022-08-02 13:40:00,131.65,131.71,131.59,131.68,87336.0,125.3647,125.4219,125.3076,125.3933,87336.0
2022-08-02 13:45:00,131.68,131.71,131.53,131.55,65822.0,125.3933,125.4219,125.2505,125.2695,65822.0
2022-08-02 13:50:00,131.55,131.65,131.47,131.61,140636.0,125.2695,125.3647,125.1933,125.3266,140636.0
2022-08-02 13:55:00,131.6,131.61,131.51,131.56,45370.0,125.3171,125.3266,125.2314,125.279,45370.0
2022-08-02 14:00:00,131.55,131.59,131.43,131.53,67003.0,125.2695,125.3076,125.1552,125.2505,67003.0
2022-08-02 14:05:00,131.53,131.77,131.48,131.76,62013.0,125.2505,125.479,125.2028,125.4695,62013.0
2022-08-02 14:10:00,131.76,131.77,131.65,131.7,45284.0,125.4695,125.479,125.3647,125.4123,45284.0
2022-08-02 14:15:00,131.7,131.7,131.5,131.53,68194.0,125.4123,125.4123,125.2219,125.2505,68194.0
2022-08-02 14:20:00,131.53,131.72,131.49,131.68,159985.0,125.2505,125.4314,125.2124,125.3933,159985.0
2022-08-02 14:25:00,131.71,131.75,131.61,131.66,62368.0,125.4219,125.46,125.3266,125.3743,62368.0
2022-08-02 14:30:00,131.66,131.76,131.63,131.69,70448.0,125.3743,125.4695,125.3457,125.4028,70448.0
2022-08-02 14:35:00,131.69,131.7,131.51,131.6,73789.0,125.4028,125.4123,125.2314,125.3171,73789.0
2022-08-02 14:40:00,131.61,131.66,131.55,131.55,60018.0,125.3266,125.3743,125.2695,125.2695,60018.0
2022-08-02 14:45:00,131.55,131.55,131.35,131.49,72219.0,125.2695,125.2695,125.0791,125.2124,72219.0
2022-08-02 14:50:00,131.49,131.54,131.35,131.42,89618.0,125.2124,125.26,125.0791,125.1457,89618.0
2022-08-02 14:55:00,131.4,131.44,131.27,131.32,66230.0,125.1267,125.1648,125.0029,125.0505,66230.0
2022-08-02 15:00:00,131.32,131.42,131.28,131.39,59939.0,125.0505,125.1457,125.0124,125.1171,59939.0
2022-08-02 15:05:00,131.38,131.42,131.27,131.28,33981.0,125.1076,125.1457,125.0029,125.0124,33981.0
2022-08-02 15:10:00,131.28,131.3,131.15,131.26,143644.0,125.0124,125.0314,124.8886,124.9934,143644.0
2022-08-02 15:15:00,131.25,131.28,131.02,131.06,70677.0,124.9838,125.0124,124.7648,124.8029,70677.0
2022-08-02 15:20:00,131.06,131.14,131.01,131.06,104200.0,124.8029,124.8791,124.7553,124.8029,104200.0
2022-08-02 15:25:00,131.06,131.2,131.02,131.18,59599.0,124.8029,124.9362,124.7648,124.9172,59599.0
2022-08-02 15:30:00,131.18,131.21,131.09,131.2,69728.0,124.9172,124.9457,124.8315,124.9362,69728.0
2022-08-02 15:35:00,131.2,131.36,131.19,131.29,126192.0,124.9362,125.0886,124.9267,125.0219,126192.0
2022-08-02 15:40:00,131.29,131.31,131.2,131.28,103759.0,125.0219,125.041,124.9362,125.0124,103759.0
2022-08-02 15:45:00,131.27,131.32,131.15,131.18,234814.0,125.0029,125.0505,124.8886,124.9172,234814.0
2022-08-02 15:50:00,131.16,131.23,130.98,131.02,161708.0,124.8981,124.9648,124.7267,124.7648,161708.0
2022-08-02 15:55:00,131.01,131.02,130.88,130.97,342979.0,124.7553,124.7648,124.6315,124.7172,342979.0
2022-08-03 09:30:00,131.66,131.83,131.36,131.41,226160.0,125.3743,125.5361,125.0886,125.1362,226160.0
2022-08-03 09:35:00,131.4,131.84,131.4,131.6,203295.0,125.1267,125.5457,125.1267,125.3171,203295.0
2022-08-03 09:40:00,131.61,131.61,131.33,131.34,124238.0,125.3266,125.3266,125.06,125.0695,124238.0
2022-08-03 09:45:00,131.35,131.81,131.3,131.74,91186.0,125.0791,125.5171,125.0314,125.4504,91186.0
2022-08-03 09:50:00,131.75,131.85,131.63,131.75,86218.0,125.46,125.5552,125.3457,125.46,86218.0
2022-08-03 09:55:00,131.76,131.89,131.66,131.85,65693.0,125.4695,125.5933,125.3743,125.5552,65693.0
2022-08-03 10:00:00,131.84,132.09,131.7,132.09,152863.0,125.5457,125.7837,125.4123,125.7837,152863.0
2022-08-03 10:05:00,132.1,132.22,131.98,132.03,101300.0,125.7932,125.9075,125.679,125.7266,101300.0
2022-08-03 10:10:00,132.04,132.12,132.01,132.04,73120.0,125.7361,125.8123,125.7075,125.7361,73120.0
2022-08-03 10:15:00,132.04,132.08,131.65,131.67,75139.0,125.7361,125.7742,125.3647,125.3838,75139.0
2022-08-03 10:20:00,131.66,131.82,131.61,131.66,73669.0,125.3743,125.5266,125.3266,125.3743,73669.0
2022-08-03 10:25:00,131.66,131.68,131.48,131.53,48614.0,125.3743,125.3933,125.2028,125.2505,48614.0
2022-08-03 10:30:00,131.53,131.68,131.45,131.66,61121.0,125.2505,125.3933,125.1743,125.3743,61121.0
2022-08-03 10:35:00,131.66,131.7,131.53,131.58,96838.0,125.3743,125.4123,125.2505,125.2981,96838.0
2022-08-03 10:40:00,131.58,131.73,131.5,131.73,43259.0,125.2981,125.4409,125.2219,125.4409,43259.0
2022-08-03 10:45:00,131.73,131.94,131.69,131.92,92638.0,125.4409,125.6409,125.4028,125.6218,92638.0
2022-08-03 10:50:00,131.92,131.95,131.85,131.88,177149.0,125.6218,125.6504,125.5552,125.5838,177149.0
2022-08-03 10:55:00,131.88,132.01,131.86,132.01,43824.0,125.5838,125.7075,125.5647,125.7075,43824.0
2022-08-03 11:00:00,132.02,132.15,132.02,132.13,139514.0,125.7171,125.8409,125.7171,125.8218,139514.0
2022-08-03 11:05:00,132.13,132.21,132.06,132.17,87844.0,125.8218,125.898,125.7552,125.8599,87844.0
2022-08-03 11:10:00,132.16,132.24,132.13,132.16,87246.0,125.8504,125.9266,125.8218,125.8504,87246.0
2022-08-03 11:15:00,132.16,132.2,131.97,131.99,67525.0,125.8504,125.8885,125.6695,125.6885,67525.0
2022-08-03 11:20:00,132.0,132.16,131.97,132.13,58227.0,125.698,125.8504,125.6695,125.8218,58227.0
2022-08-03 11:25:00,132.13,132.17,132.09,132.1,97075.0,125.8218,125.8599,125.7837,125.7932,97075.0
2022-08-03 11:30:00,132.1,132.21,132.07,132.16,58347.0,125.7932,125.898,125.7647,125.8504,58347.0
2022-08-03 11:35:00,132.16,132.28,132.15,132.26,66793.0,125.8504,125.9647,125.8409,125.9456,66793.0
2022-08-03 11:40:00,132.26,132.31,132.23,132.23,61169.0,125.9456,125.9932,125.917,125.917,61169.0
2022-08-03 11:45:00,132.21,132.24,132.1,132.1,29926.0,125.898,125.9266,125.7932,125.7932,29926.0
2022-08-03 11:50:00,132.11,132.2,132.06,132.19,27578.0,125.8028,125.8885,125.7552,125.879,27578.0
2022-08-03 11:55:00,132.2,132.41,132.19,132.38,27896.0,125.8885,126.0884,125.879,126.0599,27896.0
2022-08-03 12:00:00,132.38,132.51,132.33,132.5,41126.0,126.0599,126.1837,126.0123,126.1742,41126.0
2022-08-03 12:05:00,132.5,132.5,132.39,132.39,26108.0,126.1742,126.1742,126.0694,126.0694,26108.0
2022-08-03 12:10:00,132.39,132.5,132.38,132.45,76636.0,126.0694,126.1742,126.0599,126.1265,76636.0
2022-08-03 12:15:00,132.45,132.46,132.23,132.3,67541.0,126.1265,126.1361,125.917,125.9837,67541.0
2022-08-03 12:20:00,132.34,132.47,132.34,132.42,29693.0,126.0218,126.1456,126.0218,126.098,29693.0
2022-08-03 12:25:00,132.4,132.52,132.37,132.39,30418.0,126.0789,126.1932,126.0504,126.0694,30418.0
2022-08-03 12:30:00,132.4,132.52,132.39,132.52,201320.0,126.0789,126.1932,126.0694,126.1932,201320.0
2022-08-03 12:35:00,132.53,132.62,132.53,132.53,43012.0,126.2027,126.2884,126.2027,126.2027,43012.0
2022-08-03 12:40:00,132.54,132.58,132.49,132.49,36757.0,126.2122,126.2503,126.1646,126.1646,36757.0
2022-08-03 12:45:00,132.47,132.57,132.47,132.57,342842.0,126.1456,126.2408,126.1456,126.2408,342842.0
2022-08-03 12:50:00,132.56,132.56,132.39,132.43,31402.0,126.2313,126.2313,126.0694,126.1075,31402.0
2022-08-03 12:55:00,132.43,132.57,132.43,132.51,28089.0,126.1075,126.2408,126.1075,126.1837,28089.0
2022-08-03 13:00:00,132.51,132.57,132.48,132.57,29683.0,126.1837,126.2408,126.1551,126.2408,29683.0
2022-08-03 13:05:00,132.59,132.59,132.43,132.45,37807.0,126.2599,126.2599,126.1075,126.1265,37807.0
2022-08-03 13:10:00,132.45,132.48,132.37,132.39,24256.0,126.1265,126.1551,126.0504,126.0694,24256.0
2022-08-03 13:15:00,132.4,132.42,132.31,132.32,29369.0,126.0789,126.098,125.9932,126.0027,29369.0
2022-08-03 13:20:00,132.31,132.35,132.26,132.34,27168.0,125.9932,126.0313,125.9456,126.0218,27168.0
2022-08-03 13:25:00,132.32,132.43,132.31,132.41,24499.0,126.0027,126.1075,125.9932,126.0884,24499.0
2022-08-03 13:30:00,132.39,132.41,132.35,132.39,36335.0,126.0694,126.0884,126.0313,126.0694,36335.0
2022-08-03 13:35:00,132.38,132.39,132.3,132.32,33193.0,126.0599,126.0694,125.9837,126.0027,33193.0
2022-08-03 13:40:00,132.33,132.36,132.29,132.31,33368.0,126.0123,126.0408,125.9742,125.9932,33368.0
2022-08-03 13:45:00,132.31,132.33,132.23,132.33,23971.0,125.9932,126.0123,125.917,126.0123,23971.0
2022-08-03 13:50:00,132.31,132.32,132.25,132.3,33132.0,125.9932,126.0027,125.9361,125.9837,33132.0
2022-08-03 13:55:00,132.31,132.31,132.23,132.23,34961.0,125.9932,125.9932,125.917,125.917,34961.0
2022-08-03 14:00:00,132.22,132.27,132.16,132.25,28237.0,125.9075,125.9551,125.8504,125.9361,28237.0
2022-08-03 14:05:00,132.24,132.26,132.07,132.18,35134.0,125.9266,125.9456,125.7647,125.8694,35134.0
2022-08-03 14:10:00,132.17,132.24,132.13,132.23,72397.0,125.8599,125.9266,125.8218,125.917,72397.0
2022-08-03 14:15:00,132.23,132.3,132.21,132.24,51319.0,125.917,125.9837,125.898,125.9266,51319.0
2022-08-03 14:20:00,132.25,132.27,132.17,132.22,32602.0,125.9361,125.9551,125.8599,125.9075,32602.0
2022-08-03 14:25:00,132.23,132.3,132.21,132.28,47086.0,125.917,125.9837,125.898,125.9647,47086.0
2022-08-03 14:30:00,132.27,132.35,132.23,132.29,38829.0,125.9551,126.0313,125.917,125.9742,38829.0
2022-08-03 14:35:00,132.28,132.3,132.18,132.18,33760.0,125.9647,125.9837,125.8694,125.8694,33760.0
2022-08-03 14:40:00,132.18,132.22,132.14,132.21,46798.0,125.8694,125.9075,125.8313,125.898,46798.0
2022-08-03 14:45:00,132.21,132.29,132.17,132.29,34869.0,125.898,125.9742,125.8599,125.9742,34869.0
2022-08-03 14:50:00,132.27,132.32,132.24,132.27,27482.0,125.9551,126.0027,125.9266,125.9551,27482.0
2022-08-03 14:55:00,132.26,132.32,132.26,132.28,31679.0,125.9456,126.0027,125.9456,125.9647,31679.0
2022-08-03 15:00:00,132.27,132.43,132.27,132.42,39358.0,125.9551,126.1075,125.9551,126.098,39358.0
2022-08-03 15:05:00,132.42,132.46,132.37,132.39,34948.0,126.098,126.1361,126.0504,126.0694,34948.0
2022-08-03 15:10:00,132.37,132.46,132.35,132.42,62970.0,126.0504,126.1361,126.0313,126.098,62970.0
2022-08-03 15:15:00,132.43,132.51,132.41,132.43,46625.0,126.1075,126.1837,126.0884,126.1075,46625.0
2022-08-03 15:20:00,132.42,132.44,132.37,132.38,53805.0,126.098,126.117,126.0504,126.0599,53805.0
2022-08-03 15:25:00,132.37,132.38,132.27,132.36,36522.0,126.0504,126.0599,125.9551,126.0408,36522.0
2022-08-03 15:30:00,132.35,132.46,132.34,132.43,24407.0,126.0313,126.1361,126.0218,126.1075,24407.0
2022-08-03 15:35:00,132.42,132.51,132.38,132.48,82235.0,126.098,126.1837,126.0599,126.1551,82235.0
2022-08-03 15:40:00,132.49,132.67,132.47,132.65,124873.0,126.1646,126.336,126.1456,126.317,124873.0
2022-08-03 15:45:00,132.64,132.64,132.51,132.51,90127.0,126.3075,126.3075,126.1837,126.1837,90127.0
2022-08-03 15:50:00,132.52,132.6,132.46,132.48,262319.0,126.1932,126.2694,126.1361,126.1551,262319.0
2022-08-03 15:55:00,132.48,132.48,132.07,132.15,391075.0,126.1551,126.1551,125.7647,125.8409,391075.0
2022-08-04 09:30:00,132.46,132.49,131.95,132.0,339396.0,126.1361,126.1646,125.6504,125.698,339396.0
2022-08-04 09:35:00,132.0,132.21,131.91,132.18,179318.0,125.698,125.898,125.6123,125.8694,179318.0
2022-08-04 09:40:00,132.19,132.27,131.94,131.98,227536.0,125.879,125.9551,125.6409,125.679,227536.0
2022-08-04 09:45:00,131.97,132.16,131.79,131.9,123576.0,125.6695,125.8504,125.498,125.6028,123576.0
2022-08-04 09:50:00,131.9,132.1,131.81,132.09,123199.0,125.6028,125.7932,125.5171,125.7837,123199.0
2022-08-04 09:55:00,132.1,132.2,131.99,131.99,63126.0,125.7932,125.8885,125.6885,125.6885,63126.0
2022-08-04 10:00:00,132.0,132.21,131.94,132.16,76551.0,125.698,125.898,125.6409,125.8504,76551.0
2022-08-04 10:05:00,132.16,132.18,131.94,131.95,78183.0,125.8504,125.8694,125.6409,125.6504,78183.0
2022-08-04 10:10:00,131.97,132.11,131.93,131.97,40762.0,125.6695,125.8028,125.6314,125.6695,40762.0
2022-08-04 10:15:00,131.98,132.02,131.67,131.72,44185.0,125.679,125.7171,125.3838,125.4314,44185.0
2022-08-04 10:20:00,131.72,131.75,131.42,131.43,127026.0,125.4314,125.46,125.1457,125.1552,127026.0
2022-08-04 10:25:00,131.44,131.48,131.31,131.36,76734.0,125.1648,125.2028,125.041,125.0886,76734.0
2022-08-04 10:30:00,131.37,131.53,131.29,131.39,91048.0,125.0981,125.2505,125.0219,125.1171,91048.0
2022-08-04 10:35:00,131.37,131.57,131.35,131.45,58610.0,125.0981,125.2886,125.0791,125.1743,58610.0
2022-08-04 10:40:00,131.45,131.7,131.4,131.62,34410.0,125.1743,125.4123,125.1267,125.3362,34410.0
2022-08-04 10:45:00,131.61,131.88,131.57,131.85,56443.0,125.3266,125.5838,125.2886,125.5552,56443.0
2022-08-04 10:50:00,131.85,131.94,131.77,131.92,31843.0,125.5552,125.6409,125.479,125.6218,31843.0
2022-08-04 10:55:00,131.92,131.94,131.86,131.9,50460.0,125.6218,125.6409,125.5647,125.6028,50460.0
2022-08-04 11:00:00,131.92,131.95,131.8,131.84,30005.0,125.6218,125.6504,125.5076,125.5457,30005.0
2022-08-04 11:05:00,131.85,131.93,131.79,131.8,24918.0,125.5552,125.6314,125.498,125.5076,24918.0
2022-08-04 11:10:00,131.8,131.84,131.65,131.65,77809.0,125.5076,125.5457,125.3647,125.3647,77809.0
2022-08-04 11:15:00,131.65,131.73,131.59,131.72,23854.0,125.3647,125.4409,125.3076,125.4314,23854.0
2022-08-04 11:20:00,131.72,131.79,131.63,131.63,30322.0,125.4314,125.498,125.3457,125.3457,30322.0
2022-08-04 11:25:00,131.62,131.72,131.56,131.58,33702.0,125.3362,125.4314,125.279,125.2981,33702.0
2022-08-04 11:30:00,131.58,131.68,131.54,131.68,33329.0,125.2981,125.3933,125.26,125.3933,33329.0
2022-08-04 11:35:00,131.67,131.67,131.46,131.47,24484.0,125.3838,125.3838,125.1838,125.1933,24484.0
2022-08-04 11:40:00,131.47,131.55,131.42,131.53,35460.0,125.1933,125.2695,125.1457,125.2505,35460.0
2022-08-04 11:45:00,131.53,131.63,131.51,131.61,42410.0,125.2505,125.3457,125.2314,125.3266,42410.0
2022-08-04 11:50:00,131.6,131.68,131.6,131.66,18767.0,125.3171,125.3933,125.3171,125.3743,18767.0
2022-08-04 11:55:00,131.67,131.71,131.66,131.69,25024.0,125.3838,125.4219,125.3743,125.4028,25024.0
2022-08-04 12:00:00,131.7,131.73,131.63,131.64,15354.0,125.4123,125.4409,125.3457,125.3552,15354.0
2022-08-04 12:05:00,131.6,131.64,131.57,131.61,13578.0,125.3171,125.3552,125.2886,125.3266,13578.0
2022-08-04 12:10:00,131.59,131.69,131.56,131.62,13327.0,125.3076,125.4028,125.279,125.3362,13327.0
2022-08-04 12:15:00,131.6,131.7,131.56,131.67,31882.0,125.3171,125.4123,125.279,125.3838,31882.0
2022-08-04 12:20:00,131.66,131.74,131.61,131.73,19473.0,125.3743,125.4504,125.3266,125.4409,19473.0
2022-08-04 12:25:00,131.73,131.76,131.68,131.75,13755.0,125.4409,125.4695,125.3933,125.46,13755.0
2022-08-04 12:30:00,131.76,131.77,131.69,131.77,13528.0,125.4695,125.479,125.4028,125.479,13528.0
2022-08-04 12:35:00,131.77,131.78,131.64,131.7,16613.0,125.479,125.4885,125.3552,125.4123,16613.0
2022-08-04 12:40:00,131.7,131.75,131.63,131.65,32478.0,125.4123,125.46,125.3457,125.3647,32478.0
2022-08-04 12:45:00,131.64,131.66,131.47,131.48,37014.0,125.3552,125.3743,125.1933,125.2028,37014.0
2022-08-04 12:50:00,131.48,131.56,131.45,131.48,26841.0,125.2028,125.279,125.1743,125.2028,26841.0
2022-08-04 12:55:00,131.5,131.51,131.42,131.43,19943.0,125.2219,125.2314,125.1457,125.1552,19943.0
2022-08-04 13:00:00,131.42,131.51,131.4,131.41,19036.0,125.1457,125.2314,125.1267,125.1362,19036.0
2022-08-04 13:05:00,131.41,131.46,131.37,131.43,28117.0,125.1362,125.1838,125.0981,125.1552,28117.0
2022-08-04 13:10:00,131.43,131.57,131.41,131.51,28091.0,125.1552,125.2886,125.1362,125.2314,28091.0
2022-08-04 13:15:00,131.51,131.57,131.48,131.49,27408.0,125.2314,125.2886,125.2028,125.2124,27408.0
2022-08-04 13:20:00,131.49,131.57,131.41,131.53,34148.0,125.2124,125.2886,125.1362,125.2505,34148.0
2022-08-04 13:25:00,131.54,131.66,131.54,131.64,18383.0,125.26,125.3743,125.26,125.3552,18383.0
2022-08-04 13:30:00,131.62,131.72,131.6,131.72,36594.0,125.3362,125.4314,125.3171,125.4314,36594.0
2022-08-04 13:35:00,131.72,131.75,131.68,131.69,41627.0,125.4314,125.46,125.3933,125.4028,41627.0
2022-08-04 13:40:00,131.7,131.72,131.6,131.68,55376.0,125.4123,125.4314,125.3171,125.3933,55376.0
2022-08-04 13:45:00,131.68,131.69,131.61,131.69,13454.0,125.3933,125.4028,125.3266,125.4028,13454.0
2022-08-04 13:50:00,131.7,131.73,131.64,131.68,36469.0,125.4123,125.4409,125.3552,125.3933,36469.0
2022-08-04 13:55:00,131.68,131.69,131.57,131.67,26449.0,125.3933,125.4028,125.2886,125.3838,26449.0
2022-08-04 14:00:00,131.67,131.74,131.65,131.74,23131.0,125.3838,125.4504,125.3647,125.4504,23131.0
2022-08-04 14:05:00,131.74,131.74,131.58,131.59,14928.0,125.4504,125.4504,125.2981,125.3076,14928.0
2022-08-04 14:10:00,131.58,131.62,131.5,131.58,37808.0,125.2981,125.3362,125.2219,125.2981,37808.0
2022-08-04 14:15:00,131.57,131.59,131.51,131.59,49124.0,125.2886,125.3076,125.2314,125.3076,49124.0
2022-08-04 14:20:00,131.58,131.6,131.54,131.55,26695.0,125.2981,125.3171,125.26,125.2695,26695.0
2022-08-04 14:25:00,131.55,131.67,131.55,131.63,34904.0,125.2695,125.3838,125.2695,125.3457,34904.0
2022-08-04 14:30:00,131.64,131.67,131.61,131.64,22451.0,125.3552,125.3838,125.3266,125.3552,22451.0
2022-08-04 14:35:00,131.65,131.69,131.55,131.69,24344.0,125.3647,125.4028,125.2695,125.4028,24344.0
2022-08-04 14:40:00,131.68,131.7,131.58,131.67,72696.0,125.3933,125.4123,125.2981,125.3838,72696.0
2022-08-04 14:45:00,131.68,131.71,131.62,131.66,22594.0,125.3933,125.4219,125.3362,125.3743,22594.0
2022-08-04 14:50:00,131.65,131.74,131.64,131.72,30777.0,125.3647,125.4504,125.3552,125.4314,30777.0
2022-08-04 14:55:00,131.71,131.73,131.67,131.7,31259.0,125.4219,125.4409,125.3838,125.4123,31259.0
2022-08-04 15:00:00,131.69,131.77,131.69,131.76,20878.0,125.4028,125.479,125.4028,125.4695,20878.0
2022-08-04 15:05:00,131.76,131.76,131.69,131.7,33961.0,125.4695,125.4695,125.4028,125.4123,33961.0
2022-08-04 15:10:00,131.69,131.78,131.65,131.75,31621.0,125.4028,125.4885,125.3647,125.46,31621.0
2022-08-04 15:15:00,131.75,131.83,131.68,131.76,50172.0,125.46,125.5361,125.3933,125.4695,50172.0
2022-08-04 15:20:00,131.77,131.77,131.67,131.69,40735.0,125.479,125.479,125.3838,125.4028,40735.0
2022-08-04 15:25:00,131.67,131.76,131.63,131.73,28927.0,125.3838,125.4695,125.3457,125.4409,28927.0
2022-08-04 15:30:00,131.73,131.75,131.67,131.67,53592.0,125.4409,125.46,125.3838,125.3838,53592.0
2022-08-04 15:35:00,131.66,131.76,131.6,131.61,55422.0,125.3743,125.4695,125.3171,125.3266,55422.0
2022-08-04 15:40:00,131.61,131.62,131.47,131.5,61603.0,125.3266,125.3362,125.1933,125.2219,61603.0
2022-08-04 15:45:00,131.5,131.54,131.47,131.51,125799.0,125.2219,125.26,125.1933,125.2314,125799.0
2022-08-04 15:50:00,131.52,131.59,131.44,131.48,144283.0,125.2409,125.3076,125.1648,125.2028,144283.0
2022-08-04 15:55:00,131.47,131.52,131.37,131.52,327443.0,125.1933,125.2409,125.0981,125.2409,327443.0
2022-08-05 09:30:00,130.68,130.82,130.37,130.74,236175.0,124.441,124.5744,124.1458,124.4982,236175.0
2022-08-05 09:35:00,130.75,130.94,130.65,130.79,251918.0,124.5077,124.6886,124.4125,124.5458,251918.0
2022-08-05 09:40:00,130.81,131.0,130.75,130.94,249845.0,124.5648,124.7458,124.5077,124.6886,249845.0
2022-08-05 09:45:00,130.94,131.0,130.8,130.8,104955.0,124.6886,124.7458,124.5553,124.5553,104955.0
2022-08-05 09:50:00,130.82,131.05,130.78,131.01,45188.0,124.5744,124.7934,124.5363,124.7553,45188.0
2022-08-05 09:55:00,131.0,131.01,130.78,130.86,47855.0,124.7458,124.7553,124.5363,124.6125,47855.0
2022-08-05 10:00:00,130.86,131.0,130.77,130.98,68475.0,124.6125,124.7458,124.5267,124.7267,68475.0
2022-08-05 10:05:00,130.98,131.09,130.88,131.07,55191.0,124.7267,124.8315,124.6315,124.8124,55191.0
2022-08-05 10:10:00,131.07,131.08,130.79,130.88,44805.0,124.8124,124.8219,124.5458,124.6315,44805.0
2022-08-05 10:15:00,130.87,131.05,130.87,130.94,70596.0,124.622,124.7934,124.622,124.6886,70596.0
2022-08-05 10:20:00,130.96,131.0,130.83,130.84,74559.0,124.7077,124.7458,124.5839,124.5934,74559.0
2022-08-05 10:25:00,130.84,130.88,130.73,130.86,69970.0,124.5934,124.6315,124.4887,124.6125,69970.0
2022-08-05 10:30:00,130.88,131.02,130.82,130.89,44970.0,124.6315,124.7648,124.5744,124.641,44970.0
2022-08-05 10:35:00,130.88,131.21,130.87,131.18,41759.0,124.6315,124.9457,124.622,124.9172,41759.0
2022-08-05 10:40:00,131.18,131.22,131.0,131.01,36213.0,124.9172,124.9553,124.7458,124.7553,36213.0
2022-08-05 10:45:00,131.02,131.12,130.99,131.04,44445.0,124.7648,124.86,124.7362,124.7839,44445.0
2022-08-05 10:50:00,131.05,131.05,130.87,131.04,42165.0,124.7934,124.7934,124.622,124.7839,42165.0
2022-08-05 10:55:00,131.05,131.31,131.05,131.29,38805.0,124.7934,125.041,124.7934,125.0219,38805.0
2022-08-05 11:00:00,131.29,131.3,131.08,131.13,72662.0,125.0219,125.0314,124.8219,124.8696,72662.0
2022-08-05 11:05:00,131.13,131.34,131.1,131.34,40211.0,124.8696,125.0695,124.841,125.0695,40211.0
2022-08-05 11:10:00,131.34,131.38,131.27,131.29,35908.0,125.0695,125.1076,125.0029,125.0219,35908.0
2022-08-05 11:15:00,131.28,131.34,131.24,131.25,29121.0,125.0124,125.0695,124.9743,124.9838,29121.0
2022-08-05 11:20:00,131.25,131.27,131.01,131.03,25948.0,124.9838,125.0029,124.7553,124.7743,25948.0
2022-08-05 11:25:00,131.02,131.03,130.85,130.89,34844.0,124.7648,124.7743,124.6029,124.641,34844.0
2022-08-05 11:30:00,130.89,131.03,130.87,130.97,60413.0,124.641,124.7743,124.622,124.7172,60413.0
2022-08-05 11:35:00,130.97,131.05,130.87,131.04,82133.0,124.7172,124.7934,124.622,124.7839,82133.0
2022-08-05 11:40:00,131.04,131.11,130.98,131.07,42665.0,124.7839,124.8505,124.7267,124.8124,42665.0
2022-08-05 11:45:00,131.07,131.09,130.97,130.99,41558.0,124.8124,124.8315,124.7172,124.7362,41558.0
2022-08-05 11:50:00,130.99,131.04,130.92,130.95,89705.0,124.7362,124.7839,124.6696,124.6982,89705.0
2022-08-05 11:55:00,130.95,131.04,130.94,131.01,32522.0,124.6982,124.7839,124.6886,124.7553,32522.0
2022-08-05 12:00:00,131.0,131.15,130.99,131.14,51139.0,124.7458,124.8886,124.7362,124.8791,51139.0
2022-08-05 12:05:00,131.14,131.18,131.0,131.03,51571.0,124.8791,124.9172,124.7458,124.7743,51571.0
2022-08-05 12:10:00,131.03,131.14,131.03,131.13,38597.0,124.7743,124.8791,124.7743,124.8696,38597.0
2022-08-05 12:15:00,131.14,131.2,131.11,131.12,451271.0,124.8791,124.9362,124.8505,124.86,451271.0
2022-08-05 12:20:00,131.11,131.12,131.06,131.11,24134.0,124.8505,124.86,124.8029,124.8505,24134.0
2022-08-05 12:25:00,131.12,131.15,131.07,131.14,85711.0,124.86,124.8886,124.8124,124.8791,85711.0
2022-08-05 12:30:00,131.14,131.16,131.05,131.11,50422.0,124.8791,124.8981,124.7934,124.8505,50422.0
2022-08-05 12:35:00,131.11,131.16,131.06,131.08,92226.0,124.8505,124.8981,124.8029,124.8219,92226.0
2022-08-05 12:40:00,131.08,131.16,131.0,131.16,165414.0,124.8219,124.8981,124.7458,124.8981,165414.0
2022-08-05 12:45:00,131.16,131.19,131.15,131.17,135919.0,124.8981,124.9267,124.8886,124.9076,135919.0
2022-08-05 12:50:00,131.18,131.19,131.07,131.14,149517.0,124.9172,124.9267,124.8124,124.8791,149517.0
2022-08-05 12:55:00,131.14,131.16,131.1,131.16,79885.0,124.8791,124.8981,124.841,124.8981,79885.0
2022-08-05 13:00:00,131.16,131.16,131.08,131.15,79519.0,124.8981,124.8981,124.8219,124.8886,79519.0
2022-08-05 13:05:00,131.15,131.17,131.04,131.04,158275.0,124.8886,124.9076,124.7839,124.7839,158275.0
2022-08-05 13:10:00,131.05,131.14,131.05,131.12,29515.0,124.7934,124.8791,124.7934,124.86,29515.0
2022-08-05 13:15:00,131.12,131.16,130.99,131.01,56237.0,124.86,124.8981,124.7362,124.7553,56237.0
2022-08-05 13:20:00,131.01,131.03,130.96,131.01,41994.0,124.7553,124.7743,124.7077,124.7553,41994.0
2022-08-05 13:25:00,131.01,131.03,130.95,130.96,29048.0,124.7553,124.7743,124.6982,124.7077,29048.0
2022-08-05 13:30:00,130.96,131.11,130.96,131.1,21773.0,124.7077,124.8505,124.7077,124.841,21773.0
2022-08-05 13:35:00,131.11,131.19,131.09,131.19,202128.0,124.8505,124.9267,124.8315,124.9267,202128.0
2022-08-05 13:40:00,131.2,131.24,131.14,131.15,63804.0,124.9362,124.9743,124.8791,124.8886,63804.0
2022-08-05 13:45:00,131.15,131.23,131.14,131.18,121771.0,124.8886,124.9648,124.8791,124.9172,121771.0
2022-08-05 13:50:00,131.18,131.2,131.13,131.14,86853.0,124.9172,124.9362,124.8696,124.8791,86853.0
2022-08-05 13:55:00,131.15,131.16,131.11,131.11,26283.0,124.8886,124.8981,124.8505,124.8505,26283.0
2022-08-05 14:00:00,131.11,131.11,131.04,131.09,34814.0,124.8505,124.8505,124.7839,124.8315,34814.0
2022-08-05 14:05:00,131.08,131.09,130.99,131.0,39455.0,124.8219,124.8315,124.7362,124.7458,39455.0
2022-08-05 14:10:00,131.0,131.01,130.95,130.99,30121.0,124.7458,124.7553,124.6982,124.7362,30121.0
2022-08-05 14:15:00,130.99,131.04,130.95,131.03,53799.0,124.7362,124.7839,124.6982,124.7743,53799.0
2022-08-05 14:20:00,131.03,131.09,131.02,131.04,38932.0,124.7743,124.8315,124.7648,124.7839,38932.0
2022-08-05 14:25:00,131.04,131.07,130.92,130.93,33313.0,124.7839,124.8124,124.6696,124.6791,33313.0
2022-08-05 14:30:00,130.91,131.01,130.85,130.95,46406.0,124.6601,124.7553,124.6029,124.6982,46406.0
2022-08-05 14:35:00,130.94,130.96,130.89,130.91,42158.0,124.6886,124.7077,124.641,124.6601,42158.0
2022-08-05 14:40:00,130.9,130.96,130.86,130.95,37951.0,124.6505,124.7077,124.6125,124.6982,37951.0
2022-08-05 14:45:00,130.95,130.97,130.91,130.92,39127.0,124.6982,124.7172,124.6601,124.6696,39127.0
2022-08-05 14:50:00,130.92,131.01,130.89,130.98,36411.0,124.6696,124.7553,124.641,124.7267,36411.0
2022-08-05 14:55:00,130.98,130.99,130.89,130.99,32209.0,124.7267,124.7362,124.641,124.7362,32209.0
2022-08-05 15:00:00,131.0,131.07,130.98,131.03,44288.0,124.7458,124.8124,124.7267,124.7743,44288.0
2022-08-05 15:05:00,131.03,131.04,130.95,131.02,41272.0,124.7743,124.7839,124.6982,124.7648,41272.0
2022-08-05 15:10:00,131.02,131.07,130.98,131.01,313749.0,124.7648,124.8124,124.7267,124.7553,313749.0
2022-08-05 15:15:00,131.01,131.1,130.99,131.0,76652.0,124.7553,124.841,124.7362,124.7458,76652.0
2022-08-05 15:20:00,131.0,131.06,130.95,131.06,110463.0,124.7458,124.8029,124.6982,124.8029,110463.0
2022-08-05 15:25:00,131.05,131.09,130.98,131.06,228920.0,124.7934,124.8315,124.7267,124.8029,228920.0
2022-08-05 15:30:00,131.06,131.2,131.06,131.19,118800.0,124.8029,124.9362,124.8029,124.9267,118800.0
2022-08-05 15:35:00,131.19,131.3,131.18,131.26,267037.0,124.9267,125.0314,124.9172,124.9934,267037.0
2022-08-05 15:40:00,131.26,131.33,131.24,131.31,228605.0,124.9934,125.06,124.9743,125.041,228605.0
2022-08-05 15:45:00,131.32,131.47,131.31,131.43,190724.0,125.0505,125.1933,125.041,125.1552,190724.0
2022-08-05 15:50:00,131.44,131.5,131.32,131.39,373202.0,125.1648,125.2219,125.0505,125.1171,373202.0
2022-08-05 15:55:00,131.4,131.51,131.37,131.42,550993.0,125.1267,125.2314,125.0981,125.1457,550993.0
2022-08-08 09:30:00,131.7,132.12,131.45,131.47,313214.0,125.4123,125.8123,125.1743,125.1933,313214.0
2022-08-08 09:35:00,131.46,131.66,131.35,131.49,186967.0,125.1838,125.3743,125.0791,125.2124,186967.0
2022-08-08 09:40:00,131.52,131.88,131.46,131.72,132963.0,125.2409,125.5838,125.1838,125.4314,132963.0
2022-08-08 09:45:00,131.72,131.85,131.56,131.78,164149.0,125.4314,125.5552,125.279,125.4885,164149.0
2022-08-08 09:50:00,131.79,132.01,131.72,131.91,130351.0,125.498,125.7075,125.4314,125.6123,130351.0
2022-08-08 09:55:00,131.91,131.92,131.81,131.82,70412.0,125.6123,125.6218,125.5171,125.5266,70412.0
2022-08-08 10:00:00,131.83,131.95,131.79,131.81,82526.0,125.5361,125.6504,125.498,125.5171,82526.0
2022-08-08 10:05:00,131.83,131.92,131.77,131.9,92784.0,125.5361,125.6218,125.479,125.6028,92784.0
2022-08-08 10:10:00,131.91,132.03,131.88,131.95,74819.0,125.6123,125.7266,125.5838,125.6504,74819.0
2022-08-08 10:15:00,131.95,132.13,131.95,132.06,74534.0,125.6504,125.8218,125.6504,125.7552,74534.0
2022-08-08 10:20:00,132.06,132.11,131.93,132.08,53348.0,125.7552,125.8028,125.6314,125.7742,53348.0
2022-08-08 10:25:00,132.09,132.14,132.03,132.12,61700.0,125.7837,125.8313,125.7266,125.8123,61700.0
2022-08-08 10:30:00,132.13,132.19,132.05,132.08,51520.0,125.8218,125.879,125.7456,125.7742,51520.0
2022-08-08 10:35:00,132.08,132.19,132.0,132.19,47434.0,125.7742,125.879,125.698,125.879,47434.0
2022-08-08 10:40:00,132.19,132.25,132.16,132.25,35996.0,125.879,125.9361,125.8504,125.9361,35996.0
2022-08-08 10:45:00,132.27,132.36,132.26,132.31,24374.0,125.9551,126.0408,125.9456,125.9932,24374.0
2022-08-08 10:50:00,132.29,132.46,132.28,132.43,26019.0,125.9742,126.1361,125.9647,126.1075,26019.0
2022-08-08 10:55:00,132.43,132.46,132.38,132.44,24723.0,126.1075,126.1361,126.0599,126.117,24723.0
2022-08-08 11:00:00,132.44,132.58,132.43,132.54,44792.0,126.117,126.2503,126.1075,126.2122,44792.0
2022-08-08 11:05:00,132.55,132.58,132.47,132.52,33781.0,126.2218,126.2503,126.1456,126.1932,33781.0
2022-08-08 11:10:00,132.5,132.56,132.42,132.51,36270.0,126.1742,126.2313,126.098,126.1837,36270.0
2022-08-08 11:15:00,132.52,132.63,132.46,132.59,205911.0,126.1932,126.2979,126.1361,126.2599,205911.0
2022-08-08 11:20:00,132.58,132.61,132.49,132.51,40892.0,126.2503,126.2789,126.1646,126.1837,40892.0
2022-08-08 11:25:00,132.5,132.51,132.44,132.49,31943.0,126.1742,126.1837,126.117,126.1646,31943.0
2022-08-08 11:30:00,132.48,132.49,132.34,132.34,39099.0,126.1551,126.1646,126.0218,126.0218,39099.0
2022-08-08 11:35:00,132.33,132.33,132.1,132.11,52457.0,126.0123,126.0123,125.7932,125.8028,52457.0
2022-08-08 11:40:00,132.12,132.16,131.91,131.96,53571.0,125.8123,125.8504,125.6123,125.6599,53571.0
2022-08-08 11:45:00,131.95,132.05,131.93,131.93,28585.0,125.6504,125.7456,125.6314,125.6314,28585.0
2022-08-08 11:50:00,131.94,132.09,131.93,132.09,118753.0,125.6409,125.7837,125.6314,125.7837,118753.0
2022-08-08 11:55:00,132.09,132.1,131.99,131.99,17077.0,125.7837,125.7932,125.6885,125.6885,17077.0
2022-08-08 12:00:00,131.98,132.0,131.87,131.87,26464.0,125.679,125.698,125.5742,125.5742,26464.0
2022-08-08 12:05:00,131.87,131.91,131.65,131.67,82166.0,125.5742,125.6123,125.3647,125.3838,82166.0
2022-08-08 12:10:00,131.67,131.7,131.53,131.59,61561.0,125.3838,125.4123,125.2505,125.3076,61561.0
2022-08-08 12:15:00,131.6,131.61,131.39,131.45,30454.0,125.3171,125.3266,125.1171,125.1743,30454.0
2022-08-08 12:20:00,131.44,131.53,131.42,131.46,50563.0,125.1648,125.2505,125.1457,125.1838,50563.0
2022-08-08 12:25:00,131.46,131.48,131.31,131.35,28815.0,125.1838,125.2028,125.041,125.0791,28815.0
2022-08-08 12:30:00,131.32,131.33,131.21,131.22,30875.0,125.0505,125.06,124.9457,124.9553,30875.0
2022-08-08 12:35:00,131.22,131.24,131.16,131.19,43356.0,124.9553,124.9743,124.8981,124.9267,43356.0
2022-08-08 12:40:00,131.2,131.28,131.15,131.24,50632.0,124.9362,125.0124,124.8886,124.9743,50632.0
2022-08-08 12:45:00,131.23,131.32,131.23,131.29,27591.0,124.9648,125.0505,124.9648,125.0219,27591.0
2022-08-08 12:50:00,131.3,131.33,131.23,131.24,37929.0,125.0314,125.06,124.9648,124.9743,37929.0
2022-08-08 12:55:00,131.25,131.31,131.19,131.3,20626.0,124.9838,125.041,124.9267,125.0314,20626.0
2022-08-08 13:00:00,131.29,131.3,131.14,131.18,41034.0,125.0219,125.0314,124.8791,124.9172,41034.0
2022-08-08 13:05:00,131.19,131.26,131.1,131.12,116607.0,124.9267,124.9934,124.841,124.86,116607.0
2022-08-08 13:10:00,131.11,131.24,131.09,131.23,41998.0,124.8505,124.9743,124.8315,124.9648,41998.0
2022-08-08 13:15:00,131.23,131.39,131.22,131.36,89155.0,124.9648,125.1171,124.9553,125.0886,89155.0
2022-08-08 13:20:00,131.36,131.36,131.21,131.31,79922.0,125.0886,125.0886,124.9457,125.041,79922.0
2022-08-08 13:25:00,131.33,131.36,131.2,131.2,59756.0,125.06,125.0886,124.9362,124.9362,59756.0
2022-08-08 13:30:00,131.21,131.27,131.2,131.21,46679.0,124.9457,125.0029,124.9362,124.9457,46679.0
2022-08-08 13:35:00,131.2,131.26,131.17,131.21,51930.0,124.9362,124.9934,124.9076,124.9457,51930.0
2022-08-08 13:40:00,131.23,131.32,131.21,131.32,48777.0,124.9648,125.0505,124.9457,125.0505,48777.0
2022-08-08 13:45:00,131.32,131.4,131.29,131.36,45556.0,125.0505,125.1267,125.0219,125.0886,45556.0
2022-08-08 13:50:00,131.37,131.45,131.35,131.43,40216.0,125.0981,125.1743,125.0791,125.1552,40216.0
2022-08-08 13:55:00,131.43,131.53,131.43,131.49,48548.0,125.1552,125.2505,125.1552,125.2124,48548.0
2022-08-08 14:00:00,131.48,131.52,131.32,131.33,60373.0,125.2028,125.2409,125.0505,125.06,60373.0
2022-08-08 14:05:00,131.32,131.45,131.22,131.38,69186.0,125.0505,125.1743,124.9553,125.1076,69186.0
2022-08-08 14:10:00,131.38,131.39,131.26,131.3,73526.0,125.1076,125.1171,124.9934,125.0314,73526.0
2022-08-08 14:15:00,131.3,131.34,131.2,131.33,62707.0,125.0314,125.0695,124.9362,125.06,62707.0
2022-08-08 14:20:00,131.34,131.39,131.3,131.35,47023.0,125.0695,125.1171,125.0314,125.0791,47023.0
2022-08-08 14:25:00,131.34,131.4,131.3,131.4,74586.0,125.0695,125.1267,125.0314,125.1267,74586.0
2022-08-08 14:30:00,131.4,131.48,131.38,131.45,58528.0,125.1267,125.2028,125.1076,125.1743,58528.0
2022-08-08 14:35:00,131.44,131.45,131.35,131.43,69005.0,125.1648,125.1743,125.0791,125.1552,69005.0
2022-08-08 14:40:00,131.43,131.53,131.42,131.47,55347.0,125.1552,125.2505,125.1457,125.1933,55347.0
2022-08-08 14:45:00,131.48,131.54,131.4,131.5,70352.0,125.2028,125.26,125.1267,125.2219,70352.0
2022-08-08 14:50:00,131.49,131.49,131.39,131.39,24156.0,125.2124,125.2124,125.1171,125.1171,24156.0
2022-08-08 14:55:00,131.39,131.53,131.39,131.49,51049.0,125.1171,125.2505,125.1171,125.2124,51049.0
2022-08-08 15:00:00,131.47,131.58,131.47,131.54,34152.0,125.1933,125.2981,125.1933,125.26,34152.0
2022-08-08 15:05:00,131.53,131.6,131.51,131.59,34207.0,125.2505,125.3171,125.2314,125.3076,34207.0
2022-08-08 15:10:00,131.59,131.64,131.54,131.63,33199.0,125.3076,125.3552,125.26,125.3457,33199.0
2022-08-08 15:15:00,131.62,131.62,131.47,131.57,39564.0,125.3362,125.3362,125.1933,125.2886,39564.0
2022-08-08 15:20:00,131.58,131.66,131.52,131.64,46144.0,125.2981,125.3743,125.2409,125.3552,46144.0
2022-08-08 15:25:00,131.63,131.72,131.61,131.64,276331.0,125.3457,125.4314,125.3266,125.3552,276331.0
2022-08-08 15:30:00,131.64,131.78,131.6,131.77,414166.0,125.3552,125.4885,125.3171,125.479,414166.0
2022-08-08 15:35:00,131.77,131.86,131.75,131.81,216867.0,125.479,125.5647,125.46,125.5171,216867.0
2022-08-08 15:40:00,131.81,131.91,131.76,131.91,119348.0,125.5171,125.6123,125.4695,125.6123,119348.0
2022-08-08 15:45:00,131.9,131.98,131.88,131.89,142237.0,125.6028,125.679,125.5838,125.5933,142237.0
2022-08-08 15:50:00,131.9,131.96,131.76,131.86,194584.0,125.6028,125.6599,125.4695,125.5647,194584.0
2022-08-08 15:55:00,131.87,131.88,131.74,131.75,286632.0,125.5742,125.5838,125.4504,125.46,286632.0
2022-08-09 09:30:00,131.93,132.47,131.81,132.45,196177.0,125.6314,126.1456,125.5171,126.1265,196177.0
2022-08-09 09:35:00,132.45,132.56,132.18,132.32,217982.0,126.1265,126.2313,125.8694,126.0027,217982.0
2022-08-09 09:40:00,132.34,132.42,132.25,132.33,163420.0,126.0218,126.098,125.9361,126.0123,163420.0
2022-08-09 09:45:00,132.31,132.43,132.13,132.13,249801.0,125.9932,126.1075,125.8218,125.8218,249801.0
2022-08-09 09:50:00,132.11,132.16,131.93,131.97,82395.0,125.8028,125.8504,125.6314,125.6695,82395.0
2022-08-09 09:55:00,131.97,132.15,131.97,132.12,77303.0,125.6695,125.8409,125.6695,125.8123,77303.0
2022-08-09 10:00:00,132.11,132.14,132.0,132.0,119816.0,125.8028,125.8313,125.698,125.698,119816.0
2022-08-09 10:05:00,131.99,132.05,131.96,132.02,39313.0,125.6885,125.7456,125.6599,125.7171,39313.0
2022-08-09 10:10:00,132.02,132.12,132.0,132.03,44829.0,125.7171,125.8123,125.698,125.7266,44829.0
2022-08-09 10:15:00,132.02,132.08,131.81,131.9,78400.0,125.7171,125.7742,125.5171,125.6028,78400.0
2022-08-09 10:20:00,131.89,131.94,131.79,131.81,29128.0,125.5933,125.6409,125.498,125.5171,29128.0
2022-08-09 10:25:00,131.81,131.84,131.74,131.81,57579.0,125.5171,125.5457,125.4504,125.5171,57579.0
2022-08-09 10:30:00,131.81,131.91,131.79,131.9,27172.0,125.5171,125.6123,125.498,125.6028,27172.0
2022-08-09 10:35:00,131.88,132.0,131.85,132.0,38504.0,125.5838,125.698,125.5552,125.698,38504.0
2022-08-09 10:40:00,132.0,132.06,131.97,131.97,38125.0,125.698,125.7552,125.6695,125.6695,38125.0
2022-08-09 10:45:00,131.97,132.03,131.85,131.91,46663.0,125.6695,125.7266,125.5552,125.6123,46663.0
2022-08-09 10:50:00,131.91,131.95,131.81,131.84,29307.0,125.6123,125.6504,125.5171,125.5457,29307.0
2022-08-09 10:55:00,131.83,131.85,131.7,131.72,36499.0,125.5361,125.5552,125.4123,125.4314,36499.0
2022-08-09 11:00:00,131.73,131.74,131.59,131.61,28108.0,125.4409,125.4504,125.3076,125.3266,28108.0
2022-08-09 11:05:00,131.6,131.72,131.6,131.72,15226.0,125.3171,125.4314,125.3171,125.4314,15226.0
2022-08-09 11:10:00,131.68,132.03,131.67,132.03,36295.0,125.3933,125.7266,125.3838,125.7266,36295.0
2022-08-09 11:15:00,132.03,132.09,131.94,132.03,80496.0,125.7266,125.7837,125.6409,125.7266,80496.0
2022-08-09 11:20:00,132.02,132.09,132.0,132.02,27290.0,125.7171,125.7837,125.698,125.7171,27290.0
2022-08-09 11:25:00,132.01,132.16,132.01,132.02,33991.0,125.7075,125.8504,125.7075,125.7171,33991.0
2022-08-09 11:30:00,132.03,132.04,131.98,132.04,21639.0,125.7266,125.7361,125.679,125.7361,21639.0
2022-08-09 11:35:00,132.03,132.06,131.98,132.0,16417.0,125.7266,125.7552,125.679,125.698,16417.0
2022-08-09 11:40:00,132.02,132.13,132.02,132.11,18971.0,125.7171,125.8218,125.7171,125.8028,18971.0
2022-08-09 11:45:00,132.1,132.14,132.09,132.14,62210.0,125.7932,125.8313,125.7837,125.8313,62210.0
2022-08-09 11:50:00,132.14,132.31,132.1,132.31,23287.0,125.8313,125.9932,125.7932,125.9932,23287.0
2022-08-09 11:55:00,132.3,132.31,132.22,132.22,38015.0,125.9837,125.9932,125.9075,125.9075,38015.0
2022-08-09 12:00:00,132.21,132.38,132.21,132.38,54855.0,125.898,126.0599,125.898,126.0599,54855.0
2022-08-09 12:05:00,132.39,132.43,132.37,132.42,21716.0,126.0694,126.1075,126.0504,126.098,21716.0
2022-08-09 12:10:00,132.42,132.42,132.33,132.34,33273.0,126.098,126.098,126.0123,126.0218,33273.0
2022-08-09 12:15:00,132.34,132.35,132.19,132.2,33921.0,126.0218,126.0313,125.879,125.8885,33921.0
2022-08-09 12:20:00,132.21,132.22,132.13,132.13,65230.0,125.898,125.9075,125.8218,125.8218,65230.0
2022-08-09 12:25:00,132.15,132.2,132.06,132.08,39957.0,125.8409,125.8885,125.7552,125.7742,39957.0
2022-08-09 12:30:00,132.08,132.12,132.06,132.06,34462.0,125.7742,125.8123,125.7552,125.7552,34462.0
2022-08-09 12:35:00,132.07,132.11,132.05,132.07,34593.0,125.7647,125.8028,125.7456,125.7647,34593.0
2022-08-09 12:40:00,132.07,132.08,131.98,132.0,59842.0,125.7647,125.7742,125.679,125.698,59842.0
2022-08-09 12:45:00,132.0,132.01,131.91,131.93,25833.0,125.698,125.7075,125.6123,125.6314,25833.0
2022-08-09 12:50:00,131.94,131.96,131.89,131.94,32710.0,125.6409,125.6599,125.5933,125.6409,32710.0
2022-08-09 12:55:00,131.95,131.98,131.88,131.98,34409.0,125.6504,125.679,125.5838,125.679,34409.0
2022-08-09 13:00:00,131.98,132.01,131.95,131.97,41603.0,125.679,125.7075,125.6504,125.6695,41603.0
2022-08-09 13:05:00,131.97,131.99,131.86,131.9,26021.0,125.6695,125.6885,125.5647,125.6028,26021.0
2022-08-09 13:10:00,131.9,131.91,131.85,131.88,26198.0,125.6028,125.6123,125.5552,125.5838,26198.0
2022-08-09 13:15:00,131.87,131.97,131.85,131.91,21998.0,125.5742,125.6695,125.5552,125.6123,21998.0
2022-08-09 13:20:00,131.92,131.97,131.91,131.95,16848.0,125.6218,125.6695,125.6123,125.6504,16848.0
2022-08-09 13:25:00,131.94,131.97,131.8,131.82,19167.0,125.6409,125.6695,125.5076,125.5266,19167.0
2022-08-09 13:30:00,131.85,131.86,131.69,131.71,11132.0,125.5552,125.5647,125.4028,125.4219,11132.0
2022-08-09 13:35:00,131.73,131.74,131.6,131.6,17268.0,125.4409,125.4504,125.3171,125.3171,17268.0
2022-08-09 13:40:00,131.59,131.6,131.47,131.53,19300.0,125.3076,125.3171,125.1933,125.2505,19300.0
2022-08-09 13:45:00,131.52,131.54,131.48,131.51,19634.0,125.2409,125.26,125.2028,125.2314,19634.0
2022-08-09 13:50:00,131.5,131.51,131.41,131.41,15652.0,125.2219,125.2314,125.1362,125.1362,15652.0
2022-08-09 13:55:00,131.41,131.59,131.41,131.54,22120.0,125.1362,125.3076,125.1362,125.26,22120.0
2022-08-09 14:00:00,131.52,131.59,131.52,131.57,21647.0,125.2409,125.3076,125.2409,125.2886,21647.0
2022-08-09 14:05:00,131.56,131.62,131.56,131.6,15848.0,125.279,125.3362,125.279,125.3171,15848.0
2022-08-09 14:10:00,131.6,131.64,131.58,131.6,23088.0,125.3171,125.3552,125.2981,125.3171,23088.0
2022-08-09 14:15:00,131.61,131.62,131.06,131.08,147227.0,125.3266,125.3362,124.8029,124.8219,147227.0
2022-08-09 14:20:00,131.07,131.25,131.05,131.23,87948.0,124.8124,124.9838,124.7934,124.9648,87948.0
2022-08-09 14:25:00,131.25,131.27,131.16,131.24,72187.0,124.9838,125.0029,124.8981,124.9743,72187.0
2022-08-09 14:30:00,131.25,131.27,131.18,131.22,36884.0,124.9838,125.0029,124.9172,124.9553,36884.0
2022-08-09 14:35:00,131.22,131.32,131.21,131.3,24369.0,124.9553,125.0505,124.9457,125.0314,24369.0
2022-08-09 14:40:00,131.3,131.33,131.25,131.29,58229.0,125.0314,125.06,124.9838,125.0219,58229.0
2022-08-09 14:45:00,131.29,131.42,131.29,131.41,22086.0,125.0219,125.1457,125.0219,125.1362,22086.0
2022-08-09 14:50:00,131.4,131.59,131.38,131.53,27175.0,125.1267,125.3076,125.1076,125.2505,27175.0
2022-08-09 14:55:00,131.53,131.56,131.47,131.49,28994.0,125.2505,125.279,125.1933,125.2124,28994.0
2022-08-09 15:00:00,131.48,131.55,131.45,131.49,47165.0,125.2028,125.2695,125.1743,125.2124,47165.0
2022-08-09 15:05:00,131.49,131.56,131.46,131.55,105407.0,125.2124,125.279,125.1838,125.2695,105407.0
2022-08-09 15:10:00,131.54,131.55,131.44,131.46,33324.0,125.26,125.2695,125.1648,125.1838,33324.0
2022-08-09 15:15:00,131.48,131.56,131.47,131.53,43286.0,125.2028,125.279,125.1933,125.2505,43286.0
2022-08-09 15:20:00,131.52,131.63,131.51,131.61,31879.0,125.2409,125.3457,125.2314,125.3266,31879.0
2022-08-09 15:25:00,131.62,131.63,131.58,131.61,39757.0,125.3362,125.3457,125.2981,125.3266,39757.0
2022-08-09 15:30:00,131.6,131.63,131.54,131.56,53822.0,125.3171,125.3457,125.26,125.279,53822.0
2022-08-09 15:35:00,131.56,131.59,131.53,131.56,88912.0,125.279,125.3076,125.2505,125.279,88912.0
2022-08-09 15:40:00,131.56,131.59,131.36,131.36,42372.0,125.279,125.3076,125.0886,125.0886,42372.0
2022-08-09 15:45:00,131.36,131.39,131.22,131.34,67226.0,125.0886,125.1171,124.9553,125.0695,67226.0
2022-08-09 15:50:00,131.35,131.46,131.3,131.34,173392.0,125.0791,125.1838,125.0314,125.0695,173392.0
2022-08-09 15:55:00,131.34,131.39,131.2,131.38,326599.0,125.0695,125.1171,124.9362,125.1076,326599.0
2022-08-10 09:30:00,132.73,132.76,132.31,132.4,293955.0,126.3932,126.4217,125.9932,126.0789,293955.0
2022-08-10 09:35:00,132.39,132.58,132.12,132.14,230417.0,126.0694,126.2503,125.8123,125.8313,230417.0
2022-08-10 09:40:00,132.15,132.26,132.07,132.25,170065.0,125.8409,125.9456,125.7647,125.9361,170065.0
2022-08-10 09:45:00,132.24,132.47,132.23,132.39,186398.0,125.9266,126.1456,125.917,126.0694,186398.0
2022-08-10 09:50:00,132.39,132.42,132.25,132.3,88294.0,126.0694,126.098,125.9361,125.9837,88294.0
2022-08-10 09:55:00,132.28,132.47,132.23,132.46,77302.0,125.9647,126.1456,125.917,126.1361,77302.0
2022-08-10 10:00:00,132.46,132.46,132.3,132.39,71773.0,126.1361,126.1361,125.9837,126.0694,71773.0
2022-08-10 10:05:00,132.39,132.44,132.31,132.37,67956.0,126.0694,126.117,125.9932,126.0504,67956.0
2022-08-10 10:10:00,132.39,132.42,132.27,132.27,46531.0,126.0694,126.098,125.9551,125.9551,46531.0
2022-08-10 10:15:00,132.28,132.48,132.26,132.42,44128.0,125.9647,126.1551,125.9456,126.098,44128.0
2022-08-10 10:20:00,132.41,132.41,132.3,132.37,64579.0,126.0884,126.0884,125.9837,126.0504,64579.0
2022-08-10 10:25:00,132.38,132.5,132.36,132.5,39176.0,126.0599,126.1742,126.0408,126.1742,39176.0
2022-08-10 10:30:00,132.5,132.52,132.38,132.42,54991.0,126.1742,126.1932,126.0599,126.098,54991.0
2022-08-10 10:35:00,132.43,132.43,132.28,132.36,115188.0,126.1075,126.1075,125.9647,126.0408,115188.0
2022-08-10 10:40:00,132.36,132.39,132.25,132.26,117529.0,126.0408,126.0694,125.9361,125.9456,117529.0
2022-08-10 10:45:00,132.26,132.29,132.19,132.2,32965.0,125.9456,125.9742,125.879,125.8885,32965.0
2022-08-10 10:50:00,132.21,132.25,132.18,132.18,39980.0,125.898,125.9361,125.8694,125.8694,39980.0
2022-08-10 10:55:00,132.19,132.28,132.17,132.27,47807.0,125.879,125.9647,125.8599,125.9551,47807.0
2022-08-10 11:00:00,132.27,132.52,132.27,132.52,104307.0,125.9551,126.1932,125.9551,126.1932,104307.0
2022-08-10 11:05:00,132.51,132.64,132.51,132.61,86380.0,126.1837,126.3075,126.1837,126.2789,86380.0
2022-08-10 11:10:00,132.6,132.62,132.44,132.45,31616.0,126.2694,126.2884,126.117,126.1265,31616.0
2022-08-10 11:15:00,132.46,132.53,132.41,132.42,39786.0,126.1361,126.2027,126.0884,126.098,39786.0
2022-08-10 11:20:00,132.43,132.5,132.42,132.45,31843.0,126.1075,126.1742,126.098,126.1265,31843.0
2022-08-10 11:25:00,132.46,132.52,132.45,132.49,29138.0,126.1361,126.1932,126.1265,126.1646,29138.0
2022-08-10 11:30:00,132.48,132.56,132.47,132.47,31004.0,126.1551,126.2313,126.1456,126.1456,31004.0
2022-08-10 11:35:00,132.47,132.48,132.35,132.41,23600.0,126.1456,126.1551,126.0313,126.0884,23600.0
2022-08-10 11:40:00,132.41,132.43,132.35,132.37,29600.0,126.0884,126.1075,126.0313,126.0504,29600.0
2022-08-10 11:45:00,132.38,132.44,132.34,132.38,44023.0,126.0599,126.117,126.0218,126.0599,44023.0
2022-08-10 11:50:00,132.37,132.37,132.31,132.34,38486.0,126.0504,126.0504,125.9932,126.0218,38486.0
2022-08-10 11:55:00,132.34,132.43,132.34,132.37,23407.0,126.0218,126.1075,126.0218,126.0504,23407.0
2022-08-10 12:00:00,132.37,132.39,132.29,132.33,45632.0,126.0504,126.0694,125.9742,126.0123,45632.0
2022-08-10 12:05:00,132.34,132.36,132.17,132.19,41818.0,126.0218,126.0408,125.8599,125.879,41818.0
2022-08-10 12:10:00,132.21,132.24,132.18,132.2,23344.0,125.898,125.9266,125.8694,125.8885,23344.0
2022-08-10 12:15:00,132.19,132.22,132.15,132.16,44780.0,125.879,125.9075,125.8409,125.8504,44780.0
2022-08-10 12:20:00,132.16,132.2,132.08,132.12,46145.0,125.8504,125.8885,125.7742,125.8123,46145.0
2022-08-10 12:25:00,132.12,132.15,132.05,132.09,51606.0,125.8123,125.8409,125.7456,125.7837,51606.0
2022-08-10 12:30:00,132.1,132.15,132.08,132.13,41390.0,125.7932,125.8409,125.7742,125.8218,41390.0
2022-08-10 12:35:00,132.12,132.13,132.08,132.1,18451.0,125.8123,125.8218,125.7742,125.7932,18451.0
2022-08-10 12:40:00,132.1,132.13,132.06,132.09,44490.0,125.7932,125.8218,125.7552,125.7837,44490.0
2022-08-10 12:45:00,132.09,132.16,132.09,132.13,31802.0,125.7837,125.8504,125.7837,125.8218,31802.0
2022-08-10 12:50:00,132.13,132.22,132.12,132.15,29483.0,125.8218,125.9075,125.8123,125.8409,29483.0
2022-08-10 12:55:00,132.15,132.2,132.11,132.2,33495.0,125.8409,125.8885,125.8028,125.8885,33495.0
2022-08-10 13:00:00,132.2,132.22,132.12,132.13,32061.0,125.8885,125.9075,125.8123,125.8218,32061.0
2022-08-10 13:05:00,132.12,132.13,132.08,132.1,27685.0,125.8123,125.8218,125.7742,125.7932,27685.0
2022-08-10 13:10:00,132.1,132.18,132.1,132.14,39006.0,125.7932,125.8694,125.7932,125.8313,39006.0
2022-08-10 13:15:00,132.14,132.17,132.11,132.14,24492.0,125.8313,125.8599,125.8028,125.8313,24492.0
2022-08-10 13:20:00,132.14,132.18,132.07,132.18,37023.0,125.8313,125.8694,125.7647,125.8694,37023.0
2022-08-10 13:25:00,132.17,132.21,132.08,132.09,82276.0,125.8599,125.898,125.7742,125.7837,82276.0
2022-08-10 13:30:00,132.1,132.16,132.02,132.02,66318.0,125.7932,125.8504,125.7171,125.7171,66318.0
2022-08-10 13:35:00,132.05,132.13,132.04,132.11,48478.0,125.7456,125.8218,125.7361,125.8028,48478.0
2022-08-10 13:40:00,132.12,132.2,132.1,132.19,27638.0,125.8123,125.8885,125.7932,125.879,27638.0
2022-08-10 13:45:00,132.2,132.27,132.15,132.27,47415.0,125.8885,125.9551,125.8409,125.9551,47415.0
2022-08-10 13:50:00,132.26,132.27,132.2,132.2,64381.0,125.9456,125.9551,125.8885,125.8885,64381.0
2022-08-10 13:55:00,132.2,132.23,132.14,132.16,178219.0,125.8885,125.917,125.8313,125.8504,178219.0
2022-08-10 14:00:00,132.16,132.19,132.1,132.16,100855.0,125.8504,125.879,125.7932,125.8504,100855.0
2022-08-10 14:05:00,132.16,132.22,132.14,132.21,57243.0,125.8504,125.9075,125.8313,125.898,57243.0
2022-08-10 14:10:00,132.19,132.24,132.17,132.17,47986.0,125.879,125.9266,125.8599,125.8599,47986.0
2022-08-10 14:15:00,132.17,132.2,132.15,132.16,38242.0,125.8599,125.8885,125.8409,125.8504,38242.0
2022-08-10 14:20:00,132.16,132.2,132.12,132.13,38796.0,125.8504,125.8885,125.8123,125.8218,38796.0
2022-08-10 14:25:00,132.13,132.25,132.13,132.16,86632.0,125.8218,125.9361,125.8218,125.8504,86632.0
2022-08-10 14:30:00,132.16,132.23,132.15,132.22,53282.0,125.8504,125.917,125.8409,125.9075,53282.0
2022-08-10 14:35:00,132.22,132.23,132.18,132.19,53430.0,125.9075,125.917,125.8694,125.879,53430.0
2022-08-10 14:40:00,132.2,132.26,132.2,132.25,77563.0,125.8885,125.9456,125.8885,125.9361,77563.0
2022-08-10 14:45:00,132.26,132.26,132.12,132.14,106260.0,125.9456,125.9456,125.8123,125.8313,106260.0
2022-08-10 14:50:00,132.14,132.22,132.12,132.17,36063.0,125.8313,125.9075,125.8123,125.8599,36063.0
2022-08-10 14:55:00,132.17,132.22,132.15,132.19,72427.0,125.8599,125.9075,125.8409,125.879,72427.0
2022-08-10 15:00:00,132.19,132.31,132.19,132.29,43797.0,125.879,125.9932,125.879,125.9742,43797.0
2022-08-10 15:05:00,132.29,132.29,132.19,132.23,38249.0,125.9742,125.9742,125.879,125.917,38249.0
2022-08-10 15:10:00,132.22,132.35,132.22,132.34,26139.0,125.9075,126.0313,125.9075,126.0218,26139.0
2022-08-10 15:15:00,132.34,132.35,132.29,132.35,39883.0,126.0218,126.0313,125.9742,126.0313,39883.0
2022-08-10 15:20:00,132.35,132.45,132.34,132.44,39057.0,126.0313,126.1265,126.0218,126.117,39057.0
2022-08-10 15:25:00,132.44,132.53,132.42,132.53,32835.0,126.117,126.2027,126.098,126.2027,32835.0
2022-08-10 15:30:00,132.51,132.55,132.47,132.55,54812.0,126.1837,126.2218,126.1456,126.2218,54812.0
2022-08-10 15:35:00,132.55,132.71,132.51,132.68,215379.0,126.2218,126.3741,126.1837,126.3456,215379.0
2022-08-10 15:40:00,132.68,132.89,132.67,132.88,120278.0,126.3456,126.5455,126.336,126.536,120278.0
2022-08-10 15:45:00,132.87,132.88,132.77,132.82,172722.0,126.5265,126.536,126.4313,126.4789,172722.0
2022-08-10 15:50:00,132.81,132.84,132.69,132.73,232648.0,126.4694,126.4979,126.3551,126.3932,232648.0
2022-08-10 15:55:00,132.73,132.82,132.65,132.8,378986.0,126.3932,126.4789,126.317,126.4598,378986.0
2022-08-11 09:30:00,132.39,132.74,132.28,132.62,392889.0,126.0694,126.4027,125.9647,126.2884,392889.0
2022-08-11 09:35:00,132.61,132.68,132.27,132.48,194989.0,126.2789,126.3456,125.9551,126.1551,194989.0
2022-08-11 09:40:00,132.49,132.72,132.44,132.67,121290.0,126.1646,126.3836,126.117,126.336,121290.0
2022-08-11 09:45:00,132.67,132.84,132.64,132.78,160767.0,126.336,126.4979,126.3075,126.4408,160767.0
2022-08-11 09:50:00,132.78,133.01,132.72,132.94,139302.0,126.4408,126.6598,126.3836,126.5931,139302.0
2022-08-11 09:55:00,132.93,132.97,132.81,132.93,131660.0,126.5836,126.6217,126.4694,126.5836,131660.0
2022-08-11 10:00:00,132.95,132.96,132.7,132.79,65061.0,126.6027,126.6122,126.3646,126.4503,65061.0
2022-08-11 10:05:00,132.8,133.01,132.77,133.0,70273.0,126.4598,126.6598,126.4313,126.6503,70273.0
2022-08-11 10:10:00,133.0,133.1,132.96,133.06,127422.0,126.6503,126.7455,126.6122,126.7074,127422.0
2022-08-11 10:15:00,133.03,133.23,133.03,133.17,83173.0,126.6788,126.8693,126.6788,126.8122,83173.0
2022-08-11 10:20:00,133.16,133.41,133.15,133.41,75240.0,126.8026,127.0407,126.7931,127.0407,75240.0
2022-08-11 10:25:00,133.41,133.49,133.32,133.33,82953.0,127.0407,127.1169,126.955,126.9645,82953.0
2022-08-11 10:30:00,133.33,133.61,133.33,133.6,84391.0,126.9645,127.2312,126.9645,127.2216,84391.0
2022-08-11 10:35:00,133.62,133.69,133.5,133.54,69078.0,127.2407,127.3073,127.1264,127.1645,69078.0
2022-08-11 10:40:00,133.53,133.56,133.44,133.44,61769.0,127.155,127.1835,127.0693,127.0693,61769.0
2022-08-11 10:45:00,133.44,133.47,133.38,133.43,38956.0,127.0693,127.0978,127.0121,127.0598,38956.0
2022-08-11 10:50:00,133.42,133.62,133.41,133.56,71621.0,127.0502,127.2407,127.0407,127.1835,71621.0
2022-08-11 10:55:00,133.56,133.56,133.41,133.44,36356.0,127.1835,127.1835,127.0407,127.0693,36356.0
2022-08-11 11:00:00,133.43,133.43,133.31,133.31,34068.0,127.0598,127.0598,126.9455,126.9455,34068.0
2022-08-11 11:05:00,133.29,133.35,133.09,133.1,49401.0,126.9264,126.9836,126.736,126.7455,49401.0
2022-08-11 11:10:00,133.1,133.17,133.06,133.11,63589.0,126.7455,126.8122,126.7074,126.755,63589.0
2022-08-11 11:15:00,133.12,133.26,133.07,133.08,55851.0,126.7646,126.8979,126.7169,126.7265,55851.0
2022-08-11 11:20:00,133.09,133.28,133.09,133.24,50712.0,126.736,126.9169,126.736,126.8788,50712.0
2022-08-11 11:25:00,133.25,133.25,133.1,133.1,56625.0,126.8883,126.8883,126.7455,126.7455,56625.0
2022-08-11 11:30:00,133.1,133.18,133.0,133.02,41940.0,126.7455,126.8217,126.6503,126.6693,41940.0
2022-08-11 11:35:00,133.01,133.02,132.86,132.99,39757.0,126.6598,126.6693,126.517,126.6408,39757.0
2022-08-11 11:40:00,132.99,133.01,132.91,132.94,36460.0,126.6408,126.6598,126.5646,126.5931,36460.0
2022-08-11 11:45:00,132.93,132.95,132.85,132.9,39438.0,126.5836,126.6027,126.5074,126.5551,39438.0
2022-08-11 11:50:00,132.87,133.06,132.86,133.05,53957.0,126.5265,126.7074,126.517,126.6979,53957.0
2022-08-11 11:55:00,133.07,133.1,132.91,132.91,40573.0,126.7169,126.7455,126.5646,126.5646,40573.0
2022-08-11 12:00:00,132.92,132.95,132.86,132.89,86096.0,126.5741,126.6027,126.517,126.5455,86096.0
2022-08-11 12:05:00,132.88,132.92,132.76,132.78,41212.0,126.536,126.5741,126.4217,126.4408,41212.0
2022-08-11 12:10:00,132.79,132.82,132.72,132.77,39316.0,126.4503,126.4789,126.3836,126.4313,39316.0
2022-08-11 12:15:00,132.77,132.92,132.76,132.9,65797.0,126.4313,126.5741,126.4217,126.5551,65797.0
2022-08-11 12:20:00,132.9,132.93,132.78,132.79,23492.0,126.5551,126.5836,126.4408,126.4503,23492.0
2022-08-11 12:25:00,132.78,132.86,132.74,132.86,36275.0,126.4408,126.517,126.4027,126.517,36275.0
2022-08-11 12:30:00,132.85,132.89,132.82,132.86,39261.0,126.5074,126.5455,126.4789,126.517,39261.0
2022-08-11 12:35:00,132.86,132.91,132.81,132.81,28502.0,126.517,126.5646,126.4694,126.4694,28502.0
2022-08-11 12:40:00,132.81,132.82,132.71,132.75,27104.0,126.4694,126.4789,126.3741,126.4122,27104.0
2022-08-11 12:45:00,132.74,132.78,132.71,132.73,23196.0,126.4027,126.4408,126.3741,126.3932,23196.0
2022-08-11 12:50:00,132.72,132.78,132.61,132.68,141028.0,126.3836,126.4408,126.2789,126.3456,141028.0
2022-08-11 12:55:00,132.69,132.72,132.65,132.66,28227.0,126.3551,126.3836,126.317,126.3265,28227.0
2022-08-11 13:00:00,132.67,132.72,132.63,132.66,39404.0,126.336,126.3836,126.2979,126.3265,39404.0
2022-08-11 13:05:00,132.66,132.68,132.59,132.66,54076.0,126.3265,126.3456,126.2599,126.3265,54076.0
2022-08-11 13:10:00,132.66,132.84,132.65,132.82,42326.0,126.3265,126.4979,126.317,126.4789,42326.0
2022-08-11 13:15:00,132.83,132.98,132.78,132.93,30655.0,126.4884,126.6312,126.4408,126.5836,30655.0
2022-08-11 13:20:00,132.93,133.0,132.87,132.96,92560.0,126.5836,126.6503,126.5265,126.6122,92560.0
2022-08-11 13:25:00,132.95,132.97,132.84,132.87,30451.0,126.6027,126.6217,126.4979,126.5265,30451.0
2022-08-11 13:30:00,132.85,132.88,132.75,132.77,32310.0,126.5074,126.536,126.4122,126.4313,32310.0
2022-08-11 13:35:00,132.77,132.81,132.72,132.75,27947.0,126.4313,126.4694,126.3836,126.4122,27947.0
2022-08-11 13:40:00,132.72,132.81,132.68,132.71,33739.0,126.3836,126.4694,126.3456,126.3741,33739.0
2022-08-11 13:45:00,132.69,132.69,132.53,132.54,29430.0,126.3551,126.3551,126.2027,126.2122,29430.0
2022-08-11 13:50:00,132.53,132.55,132.42,132.48,46145.0,126.2027,126.2218,126.098,126.1551,46145.0
2022-08-11 13:55:00,132.47,132.53,132.46,132.5,47544.0,126.1456,126.2027,126.1361,126.1742,47544.0
2022-08-11 14:00:00,132.5,132.5,132.32,132.34,294209.0,126.1742,126.1742,126.0027,126.0218,294209.0
2022-08-11 14:05:00,132.33,132.36,132.22,132.23,90532.0,126.0123,126.0408,125.9075,125.917,90532.0
2022-08-11 14:10:00,132.23,132.27,132.06,132.08,122654.0,125.917,125.9551,125.7552,125.7742,122654.0
2022-08-11 14:15:00,132.08,132.16,132.06,132.07,118984.0,125.7742,125.8504,125.7552,125.7647,118984.0
2022-08-11 14:20:00,132.06,132.07,131.98,132.06,48492.0,125.7552,125.7647,125.679,125.7552,48492.0
2022-08-11 14:25:00,132.05,132.18,132.04,132.18,43364.0,125.7456,125.8694,125.7361,125.8694,43364.0
2022-08-11 14:30:00,132.18,132.18,132.01,132.03,135828.0,125.8694,125.8694,125.7075,125.7266,135828.0
2022-08-11 14:35:00,132.03,132.07,131.99,132.04,49223.0,125.7266,125.7647,125.6885,125.7361,49223.0
2022-08-11 14:40:00,132.05,132.08,131.96,132.06,69880.0,125.7456,125.7742,125.6599,125.7552,69880.0
2022-08-11 14:45:00,132.06,132.11,132.03,132.03,73825.0,125.7552,125.8028,125.7266,125.7266,73825.0
2022-08-11 14:50:00,132.03,132.04,131.91,131.92,63800.0,125.7266,125.7361,125.6123,125.6218,63800.0
2022-08-11 14:55:00,131.92,132.08,131.91,132.04,117493.0,125.6218,125.7742,125.6123,125.7361,117493.0
2022-08-11 15:00:00,132.04,132.06,131.97,132.03,57669.0,125.7361,125.7552,125.6695,125.7266,57669.0
2022-08-11 15:05:00,132.02,132.02,131.86,131.92,87895.0,125.7171,125.7171,125.5647,125.6218,87895.0
2022-08-11 15:10:00,131.93,131.97,131.75,131.81,80463.0,125.6314,125.6695,125.46,125.5171,80463.0
2022-08-11 15:15:00,131.81,131.89,131.76,131.88,124560.0,125.5171,125.5933,125.4695,125.5838,124560.0
2022-08-11 15:20:00,131.88,131.88,131.76,131.77,76734.0,125.5838,125.5838,125.4695,125.479,76734.0
2022-08-11 15:25:00,131.77,131.84,131.75,131.81,72447.0,125.479,125.5457,125.46,125.5171,72447.0
2022-08-11 15:30:00,131.81,131.87,131.75,131.87,76082.0,125.5171,125.5742,125.46,125.5742,76082.0
2022-08-11 15:35:00,131.87,131.87,131.74,131.77,114018.0,125.5742,125.5742,125.4504,125.479,114018.0
2022-08-11 15:40:00,131.77,131.8,131.7,131.72,92404.0,125.479,125.5076,125.4123,125.4314,92404.0
2022-08-11 15:45:00,131.72,131.8,131.64,131.79,164117.0,125.4314,125.5076,125.3552,125.498,164117.0
2022-08-11 15:50:00,131.79,131.95,131.74,131.95,318516.0,125.498,125.6504,125.4504,125.6504,318516.0
2022-08-11 15:55:00,131.94,131.99,131.83,131.92,341338.0,125.6409,125.6885,125.5361,125.6218,341338.0
2022-08-12 09:30:00,132.25,132.79,132.18,132.77,346960.0,125.9361,126.4503,125.8694,126.4313,346960.0
2022-08-12 09:35:00,132.79,132.84,132.59,132.74,165996.0,126.4503,126.4979,126.2599,126.4027,165996.0
2022-08-12 09:40:00,132.74,132.81,132.6,132.71,123675.0,126.4027,126.4694,126.2694,126.3741,123675.0
2022-08-12 09:45:00,132.71,132.75,132.29,132.29,128885.0,126.3741,126.4122,125.9742,125.9742,128885.0
2022-08-12 09:50:00,132.29,132.46,132.29,132.44,117618.0,125.9742,126.1361,125.9742,126.117,117618.0
2022-08-12 09:55:00,132.45,132.62,132.37,132.58,95278.0,126.1265,126.2884,126.0504,126.2503,95278.0
2022-08-12 10:00:00,132.58,132.58,132.03,132.23,259562.0,126.2503,126.2503,125.7266,125.917,259562.0
2022-08-12 10:05:00,132.24,132.36,132.18,132.31,86969.0,125.9266,126.0408,125.8694,125.9932,86969.0
2022-08-12 10:10:00,132.31,132.46,132.29,132.38,160040.0,125.9932,126.1361,125.9742,126.0599,160040.0
2022-08-12 10:15:00,132.41,132.55,132.37,132.55,44224.0,126.0884,126.2218,126.0504,126.2218,44224.0
2022-08-12 10:20:00,132.57,132.58,132.44,132.49,43274.0,126.2408,126.2503,126.117,126.1646,43274.0
2022-08-12 10:25:00,132.48,132.54,132.35,132.44,50359.0,126.1551,126.2122,126.0313,126.117,50359.0
2022-08-12 10:30:00,132.45,132.47,132.39,132.44,45028.0,126.1265,126.1456,126.0694,126.117,45028.0
2022-08-12 10:35:00,132.44,132.57,132.33,132.39,63126.0,126.117,126.2408,126.0123,126.0694,63126.0
2022-08-12 10:40:00,132.39,132.46,132.35,132.41,52628.0,126.0694,126.1361,126.0313,126.0884,52628.0
2022-08-12 10:45:00,132.42,132.44,132.29,132.29,32709.0,126.098,126.117,125.9742,125.9742,32709.0
2022-08-12 10:50:00,132.29,132.34,132.22,132.31,36452.0,125.9742,126.0218,125.9075,125.9932,36452.0
2022-08-12 10:55:00,132.3,132.34,132.26,132.34,50327.0,125.9837,126.0218,125.9456,126.0218,50327.0
2022-08-12 11:00:00,132.35,132.56,132.33,132.44,78828.0,126.0313,126.2313,126.0123,126.117,78828.0
2022-08-12 11:05:00,132.47,132.51,132.43,132.48,29924.0,126.1456,126.1837,126.1075,126.1551,29924.0
2022-08-12 11:10:00,132.49,132.58,132.46,132.48,27236.0,126.1646,126.2503,126.1361,126.1551,27236.0
2022-08-12 11:15:00,132.48,132.59,132.47,132.54,56477.0,126.1551,126.2599,126.1456,126.2122,56477.0
2022-08-12 11:20:00,132.55,132.64,132.54,132.58,42346.0,126.2218,126.3075,126.2122,126.2503,42346.0
2022-08-12 11:25:00,132.59,132.68,132.58,132.61,27948.0,126.2599,126.3456,126.2503,126.2789,27948.0
2022-08-12 11:30:00,132.6,132.72,132.6,132.68,26785.0,126.2694,126.3836,126.2694,126.3456,26785.0
2022-08-12 11:35:00,132.69,132.79,132.68,132.75,17241.0,126.3551,126.4503,126.3456,126.4122,17241.0
2022-08-12 11:40:00,132.75,132.8,132.71,132.79,57520.0,126.4122,126.4598,126.3741,126.4503,57520.0
2022-08-12 11:45:00,132.79,133.01,132.77,132.97,62257.0,126.4503,126.6598,126.4313,126.6217,62257.0
2022-08-12 11:50:00,132.98,133.09,132.97,133.06,53509.0,126.6312,126.736,126.6217,126.7074,53509.0
2022-08-12 11:55:00,133.07,133.14,133.0,133.0,36557.0,126.7169,126.7836,126.6503,126.6503,36557.0
2022-08-12 12:00:00,133.0,133.11,133.0,133.1,20518.0,126.6503,126.755,126.6503,126.7455,20518.0
2022-08-12 12:05:00,133.11,133.18,133.09,133.17,34454.0,126.755,126.8217,126.736,126.8122,34454.0
2022-08-12 12:10:00,133.18,133.23,133.13,133.19,21371.0,126.8217,126.8693,126.7741,126.8312,21371.0
2022-08-12 12:15:00,133.19,133.22,133.15,133.18,18330.0,126.8312,126.8598,126.7931,126.8217,18330.0
2022-08-12 12:20:00,133.16,133.21,133.14,133.19,35334.0,126.8026,126.8503,126.7836,126.8312,35334.0
2022-08-12 12:25:00,133.19,133.21,133.17,133.21,17553.0,126.8312,126.8503,126.8122,126.8503,17553.0
2022-08-12 12:30:00,133.21,133.32,133.21,133.3,19481.0,126.8503,126.955,126.8503,126.936,19481.0
2022-08-12 12:35:00,133.29,133.36,133.27,133.35,32720.0,126.9264,126.9931,126.9074,126.9836,32720.0
2022-08-12 12:40:00,133.35,133.42,133.32,133.42,37079.0,126.9836,127.0502,126.955,127.0502,37079.0
2022-08-12 12:45:00,133.42,133.47,133.38,133.46,24283.0,127.0502,127.0978,127.0121,127.0883,24283.0
2022-08-12 12:50:00,133.46,133.5,133.43,133.46,16867.0,127.0883,127.1264,127.0598,127.0883,16867.0
2022-08-12 12:55:00,133.46,133.47,133.42,133.43,26749.0,127.0883,127.0978,127.0502,127.0598,26749.0
2022-08-12 13:00:00,133.43,133.45,133.38,133.42,31689.0,127.0598,127.0788,127.0121,127.0502,31689.0
2022-08-12 13:05:00,133.43,133.44,133.4,133.4,16284.0,127.0598,127.0693,127.0312,127.0312,16284.0
2022-08-12 13:10:00,133.4,133.4,133.25,133.29,28225.0,127.0312,127.0312,126.8883,126.9264,28225.0
2022-08-12 13:15:00,133.3,133.3,133.19,133.26,21617.0,126.936,126.936,126.8312,126.8979,21617.0
2022-08-12 13:20:00,133.28,133.29,133.23,133.23,16846.0,126.9169,126.9264,126.8693,126.8693,16846.0
2022-08-12 13:25:00,133.23,133.24,133.19,133.22,19310.0,126.8693,126.8788,126.8312,126.8598,19310.0
2022-08-12 13:30:00,133.23,133.25,133.16,133.23,18904.0,126.8693,126.8883,126.8026,126.8693,18904.0
2022-08-12 13:35:00,133.23,133.25,133.21,133.24,18566.0,126.8693,126.8883,126.8503,126.8788,18566.0
2022-08-12 13:40:00,133.23,133.23,133.19,133.22,15676.0,126.8693,126.8693,126.8312,126.8598,15676.0
2022-08-12 13:45:00,133.22,133.23,133.18,133.23,18373.0,126.8598,126.8693,126.8217,126.8693,18373.0
2022-08-12 13:50:00,133.23,133.29,133.22,133.29,18446.0,126.8693,126.9264,126.8598,126.9264,18446.0
2022-08-12 13:55:00,133.28,133.29,133.21,133.23,31932.0,126.9169,126.9264,126.8503,126.8693,31932.0
2022-08-12 14:00:00,133.24,133.27,133.21,133.21,26032.0,126.8788,126.9074,126.8503,126.8503,26032.0
2022-08-12 14:05:00,133.22,133.25,133.18,133.24,21547.0,126.8598,126.8883,126.8217,126.8788,21547.0
2022-08-12 14:10:00,133.24,133.25,133.18,133.22,22595.0,126.8788,126.8883,126.8217,126.8598,22595.0
2022-08-12 14:15:00,133.21,133.25,133.19,133.22,17739.0,126.8503,126.8883,126.8312,126.8598,17739.0
2022-08-12 14:20:00,133.21,133.21,133.12,133.15,24130.0,126.8503,126.8503,126.7646,126.7931,24130.0
2022-08-12 14:25:00,133.17,133.29,133.15,133.27,174335.0,126.8122,126.9264,126.7931,126.9074,174335.0
2022-08-12 14:30:00,133.28,133.4,133.27,133.4,39861.0,126.9169,127.0312,126.9074,127.0312,39861.0
2022-08-12 14:35:00,133.42,133.42,133.32,133.34,24758.0,127.0502,127.0502,126.955,126.974,24758.0
2022-08-12 14:40:00,133.34,133.4,133.3,133.39,43480.0,126.974,127.0312,126.936,127.0217,43480.0
2022-08-12 14:45:00,133.38,133.38,133.34,133.37,20435.0,127.0121,127.0121,126.974,127.0026,20435.0
2022-08-12 14:50:00,133.36,133.37,133.31,133.34,32056.0,126.9931,127.0026,126.9455,126.974,32056.0
2022-08-12 14:55:00,133.34,133.39,133.32,133.36,30737.0,126.974,127.0217,126.955,126.9931,30737.0
2022-08-12 15:00:00,133.35,133.5,133.34,133.47,45063.0,126.9836,127.1264,126.974,127.0978,45063.0
2022-08-12 15:05:00,133.47,133.54,133.46,133.5,162967.0,127.0978,127.1645,127.0883,127.1264,162967.0
2022-08-12 15:10:00,133.5,133.54,133.48,133.49,132574.0,127.1264,127.1645,127.1074,127.1169,132574.0
2022-08-12 15:15:00,133.49,133.53,133.42,133.51,117412.0,127.1169,127.155,127.0502,127.1359,117412.0
2022-08-12 15:20:00,133.5,133.51,133.42,133.47,90733.0,127.1264,127.1359,127.0502,127.0978,90733.0
2022-08-12 15:25:00,133.47,133.51,133.41,133.49,107620.0,127.0978,127.1359,127.0407,127.1169,107620.0
2022-08-12 15:30:00,133.48,133.5,133.32,133.33,51964.0,127.1074,127.1264,126.955,126.9645,51964.0
2022-08-12 15:35:00,133.33,133.38,133.29,133.31,340305.0,126.9645,127.0121,126.9264,126.9455,340305.0
2022-08-12 15:40:00,133.32,133.5,133.31,133.49,116324.0,126.955,127.1264,126.9455,127.1169,116324.0
2022-08-12 15:45:00,133.48,133.51,133.38,133.49,165295.0,127.1074,127.1359,127.0121,127.1169,165295.0
2022-08-12 15:50:00,133.5,133.55,133.48,133.5,722862.0,127.1264,127.174,127.1074,127.1264,722862.0
2022-08-12 15:55:00,133.5,133.68,133.49,133.61,564705.0,127.1264,127.2978,127.1169,127.2312,564705.0
2022-08-15 09:30:00,133.55,133.59,133.16,133.16,185009.0,127.174,127.2121,126.8026,126.8026,185009.0
2022-08-15 09:35:00,133.18,133.3,133.07,133.28,118340.0,126.8217,126.936,126.7169,126.9169,118340.0
2022-08-15 09:40:00,133.29,133.84,133.28,133.84,149351.0,126.9264,127.4502,126.9169,127.4502,149351.0
2022-08-15 09:45:00,133.85,134.04,133.83,133.92,151188.0,127.4597,127.6406,127.4407,127.5264,151188.0
2022-08-15 09:50:00,133.93,134.15,133.93,134.01,102891.0,127.5359,127.7454,127.5359,127.6121,102891.0
2022-08-15 09:55:00,134.01,134.05,133.76,133.98,141759.0,127.6121,127.6502,127.374,127.5835,141759.0
2022-08-15 10:00:00,133.98,134.05,133.88,134.05,123829.0,127.5835,127.6502,127.4883,127.6502,123829.0
2022-08-15 10:05:00,134.06,134.16,133.96,134.13,91643.0,127.6597,127.7549,127.5644,127.7263,91643.0
2022-08-15 10:10:00,134.12,134.28,134.03,134.03,104465.0,127.7168,127.8692,127.6311,127.6311,104465.0
2022-08-15 10:15:00,134.03,134.13,133.96,133.96,83094.0,127.6311,127.7263,127.5644,127.5644,83094.0
2022-08-15 10:20:00,133.96,134.02,133.96,133.96,90422.0,127.5644,127.6216,127.5644,127.5644,90422.0
2022-08-15 10:25:00,133.96,134.06,133.92,134.04,89019.0,127.5644,127.6597,127.5264,127.6406,89019.0
2022-08-15 10:30:00,134.03,134.07,133.98,134.07,87705.0,127.6311,127.6692,127.5835,127.6692,87705.0
2022-08-15 10:35:00,134.09,134.13,133.89,133.96,147949.0,127.6882,127.7263,127.4978,127.5644,147949.0
2022-08-15 10:40:00,133.96,134.03,133.82,133.83,94832.0,127.5644,127.6311,127.4311,127.4407,94832.0
2022-08-15 10:45:00,133.83,133.9,133.73,133.73,96888.0,127.4407,127.5073,127.3454,127.3454,96888.0
2022-08-15 10:50:00,133.73,133.8,133.65,133.77,103141.0,127.3454,127.4121,127.2692,127.3835,103141.0
2022-08-15 10:55:00,133.77,133.84,133.69,133.7,68053.0,127.3835,127.4502,127.3073,127.3169,68053.0
2022-08-15 11:00:00,133.69,133.7,133.62,133.63,86325.0,127.3073,127.3169,127.2407,127.2502,86325.0
2022-08-15 11:05:00,133.63,133.68,133.5,133.51,49119.0,127.2502,127.2978,127.1264,127.1359,49119.0
2022-08-15 11:10:00,133.52,133.54,133.41,133.47,46868.0,127.1455,127.1645,127.0407,127.0978,46868.0
2022-08-15 11:15:00,133.46,133.48,133.4,133.44,56504.0,127.0883,127.1074,127.0312,127.0693,56504.0
2022-08-15 11:20:00,133.44,133.49,133.39,133.4,51878.0,127.0693,127.1169,127.0217,127.0312,51878.0
2022-08-15 11:25:00,133.39,133.44,133.34,133.43,40792.0,127.0217,127.0693,126.974,127.0598,40792.0
2022-08-15 11:30:00,133.43,133.48,133.39,133.46,58911.0,127.0598,127.1074,127.0217,127.0883,58911.0
2022-08-15 11:35:00,133.47,133.48,133.38,133.44,45167.0,127.0978,127.1074,127.0121,127.0693,45167.0
2022-08-15 11:40:00,133.44,133.58,133.43,133.56,74239.0,127.0693,127.2026,127.0598,127.1835,74239.0
2022-08-15 11:45:00,133.57,133.8,133.57,133.79,78607.0,127.1931,127.4121,127.1931,127.4026,78607.0
2022-08-15 11:50:00,133.8,133.92,133.8,133.88,72475.0,127.4121,127.5264,127.4121,127.4883,72475.0
2022-08-15 11:55:00,133.87,133.88,133.82,133.88,55961.0,127.4787,127.4883,127.4311,127.4883,55961.0
2022-08-15 12:00:00,133.88,133.89,133.76,133.87,62368.0,127.4883,127.4978,127.374,127.4787,62368.0
2022-08-15 12:05:00,133.88,133.9,133.75,133.78,57614.0,127.4883,127.5073,127.3645,127.393,57614.0
2022-08-15 12:10:00,133.78,133.82,133.74,133.78,78868.0,127.393,127.4311,127.355,127.393,78868.0
2022-08-15 12:15:00,133.78,133.94,133.78,133.87,102569.0,127.393,127.5454,127.393,127.4787,102569.0
2022-08-15 12:20:00,133.87,133.95,133.86,133.94,80367.0,127.4787,127.5549,127.4692,127.5454,80367.0
2022-08-15 12:25:00,133.94,134.02,133.92,133.99,53567.0,127.5454,127.6216,127.5264,127.593,53567.0
2022-08-15 12:30:00,134.0,134.1,134.0,134.09,84409.0,127.6025,127.6978,127.6025,127.6882,84409.0
2022-08-15 12:35:00,134.1,134.16,134.09,134.13,51980.0,127.6978,127.7549,127.6882,127.7263,51980.0
2022-08-15 12:40:00,134.13,134.2,134.11,134.19,60189.0,127.7263,127.793,127.7073,127.7835,60189.0
2022-08-15 12:45:00,134.19,134.21,134.12,134.2,49648.0,127.7835,127.8025,127.7168,127.793,49648.0
2022-08-15 12:50:00,134.2,134.3,134.2,134.22,49815.0,127.793,127.8882,127.793,127.812,49815.0
2022-08-15 12:55:00,134.22,134.28,134.19,134.23,64913.0,127.812,127.8692,127.7835,127.8216,64913.0
2022-08-15 13:00:00,134.23,134.25,134.11,134.12,62614.0,127.8216,127.8406,127.7073,127.7168,62614.0
2022-08-15 13:05:00,134.11,134.22,134.11,134.21,84608.0,127.7073,127.812,127.7073,127.8025,84608.0
2022-08-15 13:10:00,134.21,134.22,134.14,134.15,66678.0,127.8025,127.812,127.7359,127.7454,66678.0
2022-08-15 13:15:00,134.15,134.21,134.07,134.07,41729.0,127.7454,127.8025,127.6692,127.6692,41729.0
2022-08-15 13:20:00,134.08,134.1,134.01,134.05,54952.0,127.6787,127.6978,127.6121,127.6502,54952.0
2022-08-15 13:25:00,134.04,134.15,134.04,134.12,85580.0,127.6406,127.7454,127.6406,127.7168,85580.0
2022-08-15 13:30:00,134.13,134.13,134.06,134.11,47585.0,127.7263,127.7263,127.6597,127.7073,47585.0
2022-08-15 13:35:00,134.11,134.15,134.06,134.06,56323.0,127.7073,127.7454,127.6597,127.6597,56323.0
2022-08-15 13:40:00,134.07,134.15,134.05,134.1,55583.0,127.6692,127.7454,127.6502,127.6978,55583.0
2022-08-15 13:45:00,134.1,134.17,134.07,134.15,41274.0,127.6978,127.7644,127.6692,127.7454,41274.0
2022-08-15 13:50:00,134.16,134.21,134.15,134.17,45395.0,127.7549,127.8025,127.7454,127.7644,45395.0
2022-08-15 13:55:00,134.18,134.25,134.17,134.22,44975.0,127.7739,127.8406,127.7644,127.812,44975.0
2022-08-15 14:00:00,134.22,134.22,134.15,134.15,45040.0,127.812,127.812,127.7454,127.7454,45040.0
2022-08-15 14:05:00,134.14,134.24,134.13,134.19,63328.0,127.7359,127.8311,127.7263,127.7835,63328.0
2022-08-15 14:10:00,134.19,134.26,134.19,134.24,29583.0,127.7835,127.8501,127.7835,127.8311,29583.0
2022-08-15 14:15:00,134.24,134.35,134.23,134.35,23448.0,127.8311,127.9358,127.8216,127.9358,23448.0
2022-08-15 14:20:00,134.36,134.41,134.34,134.36,37793.0,127.9454,127.993,127.9263,127.9454,37793.0
2022-08-15 14:25:00,134.37,134.37,134.26,134.33,25691.0,127.9549,127.9549,127.8501,127.9168,25691.0
2022-08-15 14:30:00,134.33,134.34,134.23,134.24,130188.0,127.9168,127.9263,127.8216,127.8311,130188.0
2022-08-15 14:35:00,134.24,134.29,134.24,134.29,41796.0,127.8311,127.8787,127.8311,127.8787,41796.0
2022-08-15 14:40:00,134.29,134.32,134.26,134.27,19779.0,127.8787,127.9073,127.8501,127.8596,19779.0
2022-08-15 14:45:00,134.26,134.37,134.23,134.37,19074.0,127.8501,127.9549,127.8216,127.9549,19074.0
2022-08-15 14:50:00,134.37,134.42,134.36,134.41,26302.0,127.9549,128.0025,127.9454,127.993,26302.0
2022-08-15 14:55:00,134.42,134.46,134.4,134.44,27403.0,128.0025,128.0406,127.9834,128.0215,27403.0
2022-08-15 15:00:00,134.45,134.46,134.33,134.34,32618.0,128.0311,128.0406,127.9168,127.9263,32618.0
2022-08-15 15:05:00,134.34,134.36,134.23,134.24,30100.0,127.9263,127.9454,127.8216,127.8311,30100.0
2022-08-15 15:10:00,134.24,134.28,134.2,134.23,68591.0,127.8311,127.8692,127.793,127.8216,68591.0
2022-08-15 15:15:00,134.23,134.31,134.2,134.26,93599.0,127.8216,127.8977,127.793,127.8501,93599.0
2022-08-15 15:20:00,134.26,134.31,134.25,134.3,50935.0,127.8501,127.8977,127.8406,127.8882,50935.0
2022-08-15 15:25:00,134.3,134.38,134.29,134.35,51571.0,127.8882,127.9644,127.8787,127.9358,51571.0
2022-08-15 15:30:00,134.35,134.38,134.3,134.33,57365.0,127.9358,127.9644,127.8882,127.9168,57365.0
2022-08-15 15:35:00,134.33,134.4,134.28,134.39,101607.0,127.9168,127.9834,127.8692,127.9739,101607.0
2022-08-15 15:40:00,134.38,134.41,134.33,134.36,65090.0,127.9644,127.993,127.9168,127.9454,65090.0
2022-08-15 15:45:00,134.36,134.43,134.32,134.42,132540.0,127.9454,128.012,127.9073,128.0025,132540.0
2022-08-15 15:50:00,134.42,134.47,134.22,134.27,232947.0,128.0025,128.0501,127.812,127.8596,232947.0
2022-08-15 15:55:00,134.26,134.34,134.23,134.29,636748.0,127.8501,127.9263,127.8216,127.8787,636748.0
2022-08-16 09:30:00,134.0,134.09,133.83,133.96,242033.0,127.6025,127.6882,127.4407,127.5644,242033.0
2022-08-16 09:35:00,133.96,134.19,133.94,134.0,138929.0,127.5644,127.7835,127.5454,127.6025,138929.0
2022-08-16 09:40:00,134.0,134.24,133.91,134.08,156519.0,127.6025,127.8311,127.5168,127.6787,156519.0
2022-08-16 09:45:00,134.07,134.12,133.79,133.88,145322.0,127.6692,127.7168,127.4026,127.4883,145322.0
2022-08-16 09:50:00,133.88,133.88,133.73,133.82,91051.0,127.4883,127.4883,127.3454,127.4311,91051.0
2022-08-16 09:55:00,133.83,133.91,133.71,133.72,88232.0,127.4407,127.5168,127.3264,127.3359,88232.0
2022-08-16 10:00:00,133.71,133.71,133.57,133.61,135994.0,127.3264,127.3264,127.1931,127.2312,135994.0
2022-08-16 10:05:00,133.61,133.75,133.6,133.67,73943.0,127.2312,127.3645,127.2216,127.2883,73943.0
2022-08-16 10:10:00,133.68,133.88,133.65,133.79,89936.0,127.2978,127.4883,127.2692,127.4026,89936.0
2022-08-16 10:15:00,133.8,133.86,133.72,133.77,79417.0,127.4121,127.4692,127.3359,127.3835,79417.0
2022-08-16 10:20:00,133.77,133.83,133.71,133.72,126514.0,127.3835,127.4407,127.3264,127.3359,126514.0
2022-08-16 10:25:00,133.73,133.73,133.54,133.66,152726.0,127.3454,127.3454,127.1645,127.2788,152726.0
2022-08-16 10:30:00,133.65,133.74,133.57,133.59,46402.0,127.2692,127.355,127.1931,127.2121,46402.0
2022-08-16 10:35:00,133.58,133.6,133.44,133.44,52889.0,127.2026,127.2216,127.0693,127.0693,52889.0
2022-08-16 10:40:00,133.45,133.61,133.45,133.54,45365.0,127.0788,127.2312,127.0788,127.1645,45365.0
2022-08-16 10:45:00,133.54,133.57,133.44,133.46,30290.0,127.1645,127.1931,127.0693,127.0883,30290.0
2022-08-16 10:50:00,133.46,133.49,133.41,133.47,42121.0,127.0883,127.1169,127.0407,127.0978,42121.0
2022-08-16 10:55:00,133.48,133.53,133.45,133.46,45255.0,127.1074,127.155,127.0788,127.0883,45255.0
2022-08-16 11:00:00,133.46,133.55,133.43,133.54,18105.0,127.0883,127.174,127.0598,127.1645,18105.0
2022-08-16 11:05:00,133.57,133.65,133.57,133.57,22780.0,127.1931,127.2692,127.1931,127.1931,22780.0
2022-08-16 11:10:00,133.59,133.79,133.59,133.78,53394.0,127.2121,127.4026,127.2121,127.393,53394.0
2022-08-16 11:15:00,133.78,133.83,133.72,133.79,58371.0,127.393,127.4407,127.3359,127.4026,58371.0
2022-08-16 11:20:00,133.8,133.87,133.79,133.82,72579.0,127.4121,127.4787,127.4026,127.4311,72579.0
2022-08-16 11:25:00,133.83,133.91,133.83,133.88,218620.0,127.4407,127.5168,127.4407,127.4883,218620.0
2022-08-16 11:30:00,133.88,134.02,133.87,133.94,86598.0,127.4883,127.6216,127.4787,127.5454,86598.0
2022-08-16 11:35:00,133.95,134.01,133.94,133.97,51769.0,127.5549,127.6121,127.5454,127.574,51769.0
2022-08-16 11:40:00,133.97,133.99,133.92,133.92,192345.0,127.574,127.593,127.5264,127.5264,192345.0
2022-08-16 11:45:00,133.92,133.95,133.86,133.92,94619.0,127.5264,127.5549,127.4692,127.5264,94619.0
2022-08-16 11:50:00,133.93,133.96,133.89,133.96,22672.0,127.5359,127.5644,127.4978,127.5644,22672.0
2022-08-16 11:55:00,133.96,134.0,133.91,133.93,66445.0,127.5644,127.6025,127.5168,127.5359,66445.0
2022-08-16 12:00:00,133.92,133.93,133.81,133.81,11765.0,127.5264,127.5359,127.4216,127.4216,11765.0
2022-08-16 12:05:00,133.81,133.82,133.71,133.75,44888.0,127.4216,127.4311,127.3264,127.3645,44888.0
2022-08-16 12:10:00,133.76,133.85,133.75,133.83,41498.0,127.374,127.4597,127.3645,127.4407,41498.0
2022-08-16 12:15:00,133.83,133.9,133.83,133.9,22399.0,127.4407,127.5073,127.4407,127.5073,22399.0
2022-08-16 12:20:00,133.89,133.93,133.87,133.91,19189.0,127.4978,127.5359,127.4787,127.5168,19189.0
2022-08-16 12:25:00,133.91,133.96,133.86,133.94,36317.0,127.5168,127.5644,127.4692,127.5454,36317.0
2022-08-16 12:30:00,133.95,134.1,133.95,134.09,21247.0,127.5549,127.6978,127.5549,127.6882,21247.0
2022-08-16 12:35:00,134.08,134.1,134.05,134.06,20711.0,127.6787,127.6978,127.6502,127.6597,20711.0
2022-08-16 12:40:00,134.06,134.1,133.97,133.98,48379.0,127.6597,127.6978,127.574,127.5835,48379.0
2022-08-16 12:45:00,133.99,134.05,133.98,134.04,16308.0,127.593,127.6502,127.5835,127.6406,16308.0
2022-08-16 12:50:00,134.04,134.04,133.98,133.99,19714.0,127.6406,127.6406,127.5835,127.593,19714.0
2022-08-16 12:55:00,133.97,133.99,133.96,133.99,14671.0,127.574,127.593,127.5644,127.593,14671.0
2022-08-16 13:00:00,133.99,133.99,133.89,133.95,20163.0,127.593,127.593,127.4978,127.5549,20163.0
2022-08-16 13:05:00,133.94,133.98,133.94,133.96,42827.0,127.5454,127.5835,127.5454,127.5644,42827.0
2022-08-16 13:10:00,133.96,133.97,133.88,133.93,36123.0,127.5644,127.574,127.4883,127.5359,36123.0
2022-08-16 13:15:00,133.92,133.97,133.9,133.96,17399.0,127.5264,127.574,127.5073,127.5644,17399.0
2022-08-16 13:20:00,133.96,133.97,133.92,133.96,63512.0,127.5644,127.574,127.5264,127.5644,63512.0
2022-08-16 13:25:00,133.96,133.98,133.88,133.9,25398.0,127.5644,127.5835,127.4883,127.5073,25398.0
2022-08-16 13:30:00,133.91,133.91,133.85,133.86,28293.0,127.5168,127.5168,127.4597,127.4692,28293.0
2022-08-16 13:35:00,133.87,134.04,133.86,134.03,47143.0,127.4787,127.6406,127.4692,127.6311,47143.0
2022-08-16 13:40:00,134.02,134.04,134.01,134.04,26370.0,127.6216,127.6406,127.6121,127.6406,26370.0
2022-08-16 13:45:00,134.05,134.12,134.05,134.12,33362.0,127.6502,127.7168,127.6502,127.7168,33362.0
2022-08-16 13:50:00,134.12,134.18,134.1,134.14,38174.0,127.7168,127.7739,127.6978,127.7359,38174.0
2022-08-16 13:55:00,134.15,134.16,134.09,134.12,57977.0,127.7454,127.7549,127.6882,127.7168,57977.0
2022-08-16 14:00:00,134.12,134.21,134.1,134.16,81197.0,127.7168,127.8025,127.6978,127.7549,81197.0
2022-08-16 14:05:00,134.17,134.29,134.17,134.29,43933.0,127.7644,127.8787,127.7644,127.8787,43933.0
2022-08-16 14:10:00,134.29,134.35,134.29,134.32,61137.0,127.8787,127.9358,127.8787,127.9073,61137.0
2022-08-16 14:15:00,134.32,134.38,134.31,134.34,28932.0,127.9073,127.9644,127.8977,127.9263,28932.0
2022-08-16 14:20:00,134.34,134.36,134.25,134.27,68515.0,127.9263,127.9454,127.8406,127.8596,68515.0
2022-08-16 14:25:00,134.28,134.29,134.21,134.26,67478.0,127.8692,127.8787,127.8025,127.8501,67478.0
2022-08-16 14:30:00,134.26,134.29,134.18,134.2,75429.0,127.8501,127.8787,127.7739,127.793,75429.0
2022-08-16 14:35:00,134.21,134.22,133.99,134.01,261454.0,127.8025,127.812,127.593,127.6121,261454.0
2022-08-16 14:40:00,134.01,134.05,133.93,134.03,67928.0,127.6121,127.6502,127.5359,127.6311,67928.0
2022-08-16 14:45:00,134.02,134.03,133.72,133.8,162730.0,127.6216,127.6311,127.3359,127.4121,162730.0
2022-08-16 14:50:00,133.8,133.81,133.71,133.78,30475.0,127.4121,127.4216,127.3264,127.393,30475.0
2022-08-16 14:55:00,133.79,133.96,133.78,133.91,94591.0,127.4026,127.5644,127.393,127.5168,94591.0
2022-08-16 15:00:00,133.9,133.9,133.74,133.75,53427.0,127.5073,127.5073,127.355,127.3645,53427.0
2022-08-16 15:05:00,133.76,133.82,133.72,133.72,89987.0,127.374,127.4311,127.3359,127.3359,89987.0
2022-08-16 15:10:00,133.72,133.74,133.68,133.74,40264.0,127.3359,127.355,127.2978,127.355,40264.0
2022-08-16 15:15:00,133.73,133.73,133.62,133.7,89020.0,127.3454,127.3454,127.2407,127.3169,89020.0
2022-08-16 15:20:00,133.7,133.74,133.63,133.72,59982.0,127.3169,127.355,127.2502,127.3359,59982.0
2022-08-16 15:25:00,133.72,133.79,133.69,133.75,53199.0,127.3359,127.4026,127.3073,127.3645,53199.0
2022-08-16 15:30:00,133.75,133.94,133.74,133.93,67857.0,127.3645,127.5454,127.355,127.5359,67857.0
2022-08-16 15:35:00,133.92,133.95,133.86,133.88,54378.0,127.5264,127.5549,127.4692,127.4883,54378.0
2022-08-16 15:40:00,133.87,133.93,133.82,133.92,63848.0,127.4787,127.5359,127.4311,127.5264,63848.0
2022-08-16 15:45:00,133.92,134.13,133.91,134.12,156883.0,127.5264,127.7263,127.5168,127.7168,156883.0
2022-08-16 15:50:00,134.12,134.15,133.92,133.99,244165.0,127.7168,127.7454,127.5264,127.593,244165.0
2022-08-16 15:55:00,134.0,134.0,133.82,133.92,576740.0,127.6025,127.6025,127.4311,127.5264,576740.0
2022-08-17 09:30:00,133.15,133.65,133.15,133.53,216150.0,126.7931,127.2692,126.7931,127.155,216150.0
2022-08-17 09:35:00,133.55,133.71,133.47,133.47,144202.0,127.174,127.3264,127.0978,127.0978,144202.0
2022-08-17 09:40:00,133.49,133.52,133.28,133.35,147356.0,127.1169,127.1455,126.9169,126.9836,147356.0
2022-08-17 09:45:00,133.32,133.34,133.09,133.26,99243.0,126.955,126.974,126.736,126.8979,99243.0
2022-08-17 09:50:00,133.25,133.31,133.12,133.29,129041.0,126.8883,126.9455,126.7646,126.9264,129041.0
2022-08-17 09:55:00,133.28,133.34,133.19,133.26,77827.0,126.9169,126.974,126.8312,126.8979,77827.0
2022-08-17 10:00:00,133.27,133.37,133.21,133.3,60697.0,126.9074,127.0026,126.8503,126.936,60697.0
2022-08-17 10:05:00,133.3,133.35,133.24,133.28,54279.0,126.936,126.9836,126.8788,126.9169,54279.0
2022-08-17 10:10:00,133.28,133.28,133.02,133.08,67526.0,126.9169,126.9169,126.6693,126.7265,67526.0
2022-08-17 10:15:00,133.07,133.25,133.0,133.2,101880.0,126.7169,126.8883,126.6503,126.8407,101880.0
2022-08-17 10:20:00,133.19,133.23,133.14,133.14,28220.0,126.8312,126.8693,126.7836,126.7836,28220.0
2022-08-17 10:25:00,133.14,133.26,133.13,133.22,34092.0,126.7836,126.8979,126.7741,126.8598,34092.0
2022-08-17 10:30:00,133.22,133.24,133.14,133.17,37111.0,126.8598,126.8788,126.7836,126.8122,37111.0
2022-08-17 10:35:00,133.17,133.2,133.02,133.19,50957.0,126.8122,126.8407,126.6693,126.8312,50957.0
2022-08-17 10:40:00,133.19,133.32,133.16,133.31,177921.0,126.8312,126.955,126.8026,126.9455,177921.0
2022-08-17 10:45:00,133.32,133.38,133.31,133.34,38858.0,126.955,127.0121,126.9455,126.974,38858.0
2022-08-17 10:50:00,133.33,133.34,133.1,133.14,63296.0,126.9645,126.974,126.7455,126.7836,63296.0
2022-08-17 10:55:00,133.14,133.18,133.01,133.09,71528.0,126.7836,126.8217,126.6598,126.736,71528.0
2022-08-17 11:00:00,133.09,133.16,133.06,133.09,36261.0,126.736,126.8026,126.7074,126.736,36261.0
2022-08-17 11:05:00,133.09,133.14,133.05,133.09,34880.0,126.736,126.7836,126.6979,126.736,34880.0
2022-08-17 11:10:00,133.08,133.17,133.06,133.16,38215.0,126.7265,126.8122,126.7074,126.8026,38215.0
2022-08-17 11:15:00,133.16,133.29,133.12,133.29,54313.0,126.8026,126.9264,126.7646,126.9264,54313.0
2022-08-17 11:20:00,133.29,133.37,133.27,133.37,117030.0,126.9264,127.0026,126.9074,127.0026,117030.0
2022-08-17 11:25:00,133.37,133.47,133.32,133.44,28115.0,127.0026,127.0978,126.955,127.0693,28115.0
2022-08-17 11:30:00,133.45,133.5,133.29,133.37,31413.0,127.0788,127.1264,126.9264,127.0026,31413.0
2022-08-17 11:35:00,133.38,133.39,133.17,133.23,24838.0,127.0121,127.0217,126.8122,126.8693,24838.0
2022-08-17 11:40:00,133.23,133.25,133.03,133.07,41134.0,126.8693,126.8883,126.6788,126.7169,41134.0
2022-08-17 11:45:00,133.05,133.08,132.95,133.01,49513.0,126.6979,126.7265,126.6027,126.6598,49513.0
2022-08-17 11:50:00,133.01,133.13,133.0,133.11,44302.0,126.6598,126.7741,126.6503,126.755,44302.0
2022-08-17 11:55:00,133.12,133.13,133.07,133.08,31952.0,126.7646,126.7741,126.7169,126.7265,31952.0
2022-08-17 12:00:00,133.09,133.18,133.08,133.17,30468.0,126.736,126.8217,126.7265,126.8122,30468.0
2022-08-17 12:05:00,133.17,133.27,133.17,133.2,36773.0,126.8122,126.9074,126.8122,126.8407,36773.0
2022-08-17 12:10:00,133.21,133.33,133.18,133.32,65912.0,126.8503,126.9645,126.8217,126.955,65912.0
2022-08-17 12:15:00,133.33,133.43,133.3,133.41,18216.0,126.9645,127.0598,126.936,127.0407,18216.0
2022-08-17 12:20:00,133.4,133.47,133.34,133.47,61554.0,127.0312,127.0978,126.974,127.0978,61554.0
2022-08-17 12:25:00,133.47,133.48,133.41,133.47,25845.0,127.0978,127.1074,127.0407,127.0978,25845.0
2022-08-17 12:30:00,133.47,133.48,133.4,133.41,40255.0,127.0978,127.1074,127.0312,127.0407,40255.0
2022-08-17 12:35:00,133.4,133.56,133.4,133.5,50184.0,127.0312,127.1835,127.0312,127.1264,50184.0
2022-08-17 12:40:00,133.5,133.59,133.46,133.56,23384.0,127.1264,127.2121,127.0883,127.1835,23384.0
2022-08-17 12:45:00,133.56,133.63,133.54,133.6,24859.0,127.1835,127.2502,127.1645,127.2216,24859.0
2022-08-17 12:50:00,133.6,133.63,133.57,133.63,20342.0,127.2216,127.2502,127.1931,127.2502,20342.0
2022-08-17 12:55:00,133.63,133.68,133.62,133.66,34328.0,127.2502,127.2978,127.2407,127.2788,34328.0
2022-08-17 13:00:00,133.65,133.65,133.5,133.56,52306.0,127.2692,127.2692,127.1264,127.1835,52306.0
2022-08-17 13:05:00,133.56,133.63,133.56,133.6,21064.0,127.1835,127.2502,127.1835,127.2216,21064.0
2022-08-17 13:10:00,133.6,133.64,133.57,133.58,19378.0,127.2216,127.2597,127.1931,127.2026,19378.0
2022-08-17 13:15:00,133.58,133.63,133.5,133.5,14990.0,127.2026,127.2502,127.1264,127.1264,14990.0
2022-08-17 13:20:00,133.51,133.62,133.51,133.52,112066.0,127.1359,127.2407,127.1359,127.1455,112066.0
2022-08-17 13:25:00,133.51,133.61,133.46,133.54,72563.0,127.1359,127.2312,127.0883,127.1645,72563.0
2022-08-17 13:30:00,133.54,133.59,133.48,133.56,28847.0,127.1645,127.2121,127.1074,127.1835,28847.0
2022-08-17 13:35:00,133.55,133.56,133.45,133.51,25292.0,127.174,127.1835,127.0788,127.1359,25292.0
2022-08-17 13:40:00,133.51,133.56,133.5,133.5,21438.0,127.1359,127.1835,127.1264,127.1264,21438.0
2022-08-17 13:45:00,133.5,133.55,133.46,133.55,22141.0,127.1264,127.174,127.0883,127.174,22141.0
2022-08-17 13:50:00,133.56,133.56,133.51,133.51,25764.0,127.1835,127.1835,127.1359,127.1359,25764.0
2022-08-17 13:55:00,133.51,133.54,133.47,133.49,39842.0,127.1359,127.1645,127.0978,127.1169,39842.0
2022-08-17 14:00:00,133.51,133.82,133.4,133.6,226579.0,127.1359,127.4311,127.0312,127.2216,226579.0
2022-08-17 14:05:00,133.61,133.76,133.48,133.69,111727.0,127.2312,127.374,127.1074,127.3073,111727.0
2022-08-17 14:10:00,133.67,133.87,133.62,133.87,83383.0,127.2883,127.4787,127.2407,127.4787,83383.0
2022-08-17 14:15:00,133.88,133.92,133.68,133.75,76543.0,127.4883,127.5264,127.2978,127.3645,76543.0
2022-08-17 14:20:00,133.76,133.79,133.61,133.65,62428.0,127.374,127.4026,127.2312,127.2692,62428.0
2022-08-17 14:25:00,133.67,133.73,133.58,133.72,88396.0,127.2883,127.3454,127.2026,127.3359,88396.0
2022-08-17 14:30:00,133.74,133.82,133.7,133.78,39857.0,127.355,127.4311,127.3169,127.393,39857.0
2022-08-17 14:35:00,133.79,133.88,133.74,133.86,40614.0,127.4026,127.4883,127.355,127.4692,40614.0
2022-08-17 14:40:00,133.87,133.87,133.6,133.6,75509.0,127.4787,127.4787,127.2216,127.2216,75509.0
2022-08-17 14:45:00,133.59,133.66,133.56,133.63,27659.0,127.2121,127.2788,127.1835,127.2502,27659.0
2022-08-17 14:50:00,133.63,133.66,133.55,133.59,38967.0,127.2502,127.2788,127.174,127.2121,38967.0
2022-08-17 14:55:00,133.61,133.63,133.49,133.5,57636.0,127.2312,127.2502,127.1169,127.1264,57636.0
2022-08-17 15:00:00,133.49,133.53,133.46,133.5,38217.0,127.1169,127.155,127.0883,127.1264,38217.0
2022-08-17 15:05:00,133.5,133.57,133.4,133.42,55166.0,127.1264,127.1931,127.0312,127.0502,55166.0
2022-08-17 15:10:00,133.41,133.46,133.08,133.21,75492.0,127.0407,127.0883,126.7265,126.8503,75492.0
2022-08-17 15:15:00,133.22,133.24,133.11,133.11,87444.0,126.8598,126.8788,126.755,126.755,87444.0
2022-08-17 15:20:00,133.11,133.19,133.07,133.17,244442.0,126.755,126.8312,126.7169,126.8122,244442.0
2022-08-17 15:25:00,133.16,133.26,133.05,133.19,71508.0,126.8026,126.8979,126.6979,126.8312,71508.0
2022-08-17 15:30:00,133.19,133.22,133.11,133.15,105784.0,126.8312,126.8598,126.755,126.7931,105784.0
2022-08-17 15:35:00,133.15,133.25,133.12,133.22,84288.0,126.7931,126.8883,126.7646,126.8598,84288.0
2022-08-17 15:40:00,133.22,133.37,133.22,133.34,88063.0,126.8598,127.0026,126.8598,126.974,88063.0
2022-08-17 15:45:00,133.34,133.35,133.16,133.16,132830.0,126.974,126.9836,126.8026,126.8026,132830.0
2022-08-17 15:50:00,133.16,133.22,133.01,133.16,320507.0,126.8026,126.8598,126.6598,126.8026,320507.0
2022-08-17 15:55:00,133.16,133.19,133.07,133.15,609988.0,126.8026,126.8312,126.7169,126.7931,609988.0
2022-08-18 09:30:00,133.29,133.38,133.0,133.0,477556.0,126.9264,127.0121,126.6503,126.6503,477556.0
2022-08-18 09:35:00,133.0,133.0,132.5,132.5,216740.0,126.6503,126.6503,126.1742,126.1742,216740.0
2022-08-18 09:40:00,132.49,132.52,132.19,132.39,162811.0,126.1646,126.1932,125.879,126.0694,162811.0
2022-08-18 09:45:00,132.39,132.4,132.07,132.13,184108.0,126.0694,126.0789,125.7647,125.8218,184108.0
2022-08-18 09:50:00,132.13,132.26,132.11,132.23,76389.0,125.8218,125.9456,125.8028,125.917,76389.0
2022-08-18 09:55:00,132.23,132.31,132.19,132.31,61271.0,125.917,125.9932,125.879,125.9932,61271.0
2022-08-18 10:00:00,132.32,132.37,132.21,132.35,105209.0,126.0027,126.0504,125.898,126.0313,105209.0
2022-08-18 10:05:00,132.36,132.36,132.15,132.24,49690.0,126.0408,126.0408,125.8409,125.9266,49690.0
2022-08-18 10:10:00,132.24,132.29,132.09,132.12,95541.0,125.9266,125.9742,125.7837,125.8123,95541.0
2022-08-18 10:15:00,132.1,132.28,132.1,132.21,37228.0,125.7932,125.9647,125.7932,125.898,37228.0
2022-08-18 10:20:00,132.21,132.21,132.09,132.12,73289.0,125.898,125.898,125.7837,125.8123,73289.0
2022-08-18 10:25:00,132.12,132.21,132.04,132.05,66811.0,125.8123,125.898,125.7361,125.7456,66811.0
2022-08-18 10:30:00,132.05,132.13,132.0,132.0,43622.0,125.7456,125.8218,125.698,125.698,43622.0
2022-08-18 10:35:00,132.0,132.04,131.96,132.0,45772.0,125.698,125.7361,125.6599,125.698,45772.0
2022-08-18 10:40:00,131.99,132.15,131.99,132.09,88293.0,125.6885,125.8409,125.6885,125.7837,88293.0
2022-08-18 10:45:00,132.08,132.18,132.07,132.14,30973.0,125.7742,125.8694,125.7647,125.8313,30973.0
2022-08-18 10:50:00,132.14,132.16,132.1,132.14,66326.0,125.8313,125.8504,125.7932,125.8313,66326.0
2022-08-18 10:55:00,132.13,132.14,132.06,132.12,198923.0,125.8218,125.8313,125.7552,125.8123,198923.0
2022-08-18 11:00:00,132.12,132.23,132.12,132.12,25215.0,125.8123,125.917,125.8123,125.8123,25215.0
2022-08-18 11:05:00,132.12,132.13,131.99,132.0,24236.0,125.8123,125.8218,125.6885,125.698,24236.0
2022-08-18 11:10:00,132.02,132.2,132.0,132.19,23832.0,125.7171,125.8885,125.698,125.879,23832.0
2022-08-18 11:15:00,132.19,132.27,132.15,132.17,30690.0,125.879,125.9551,125.8409,125.8599,30690.0
2022-08-18 11:20:00,132.17,132.33,132.15,132.33,38775.0,125.8599,126.0123,125.8409,126.0123,38775.0
2022-08-18 11:25:00,132.33,132.37,132.29,132.36,39102.0,126.0123,126.0504,125.9742,126.0408,39102.0
2022-08-18 11:30:00,132.35,132.49,132.3,132.46,51194.0,126.0313,126.1646,125.9837,126.1361,51194.0
2022-08-18 11:35:00,132.47,132.52,132.41,132.46,25327.0,126.1456,126.1932,126.0884,126.1361,25327.0
2022-08-18 11:40:00,132.47,132.48,132.4,132.45,32316.0,126.1456,126.1551,126.0789,126.1265,32316.0
2022-08-18 11:45:00,132.46,132.51,132.44,132.49,32023.0,126.1361,126.1837,126.117,126.1646,32023.0
2022-08-18 11:50:00,132.49,132.58,132.48,132.56,49203.0,126.1646,126.2503,126.1551,126.2313,49203.0
2022-08-18 11:55:00,132.56,132.6,132.46,132.48,38422.0,126.2313,126.2694,126.1361,126.1551,38422.0
2022-08-18 12:00:00,132.49,132.5,132.3,132.47,70269.0,126.1646,126.1742,125.9837,126.1456,70269.0
2022-08-18 12:05:00,132.48,132.48,132.32,132.4,25011.0,126.1551,126.1551,126.0027,126.0789,25011.0
2022-08-18 12:10:00,132.4,132.45,132.37,132.43,16197.0,126.0789,126.1265,126.0504,126.1075,16197.0
2022-08-18 12:15:00,132.43,132.46,132.41,132.45,15709.0,126.1075,126.1361,126.0884,126.1265,15709.0
2022-08-18 12:20:00,132.43,132.44,132.22,132.25,39372.0,126.1075,126.117,125.9075,125.9361,39372.0
2022-08-18 12:25:00,132.23,132.29,132.15,132.19,30927.0,125.917,125.9742,125.8409,125.879,30927.0
2022-08-18 12:30:00,132.19,132.19,132.1,132.13,71881.0,125.879,125.879,125.7932,125.8218,71881.0
2022-08-18 12:35:00,132.14,132.14,132.06,132.13,24990.0,125.8313,125.8313,125.7552,125.8218,24990.0
2022-08-18 12:40:00,132.13,132.14,132.0,132.0,34099.0,125.8218,125.8313,125.698,125.698,34099.0
2022-08-18 12:45:00,132.0,132.07,131.97,132.02,66250.0,125.698,125.7647,125.6695,125.7171,66250.0
2022-08-18 12:50:00,132.02,132.06,132.01,132.04,28007.0,125.7171,125.7552,125.7075,125.7361,28007.0
2022-08-18 12:55:00,132.03,132.04,131.97,131.99,58103.0,125.7266,125.7361,125.6695,125.6885,58103.0
2022-08-18 13:00:00,131.99,132.01,131.93,131.95,45945.0,125.6885,125.7075,125.6314,125.6504,45945.0
2022-08-18 13:05:00,131.94,132.05,131.94,132.04,28904.0,125.6409,125.7456,125.6409,125.7361,28904.0
2022-08-18 13:10:00,132.03,132.06,131.85,131.86,61894.0,125.7266,125.7552,125.5552,125.5647,61894.0
2022-08-18 13:15:00,131.86,131.96,131.84,131.94,20715.0,125.5647,125.6599,125.5457,125.6409,20715.0
2022-08-18 13:20:00,131.94,132.0,131.87,131.91,35175.0,125.6409,125.698,125.5742,125.6123,35175.0
2022-08-18 13:25:00,131.91,131.97,131.88,131.95,17821.0,125.6123,125.6695,125.5838,125.6504,17821.0
2022-08-18 13:30:00,131.96,132.02,131.94,132.0,35970.0,125.6599,125.7171,125.6409,125.698,35970.0
2022-08-18 13:35:00,132.01,132.07,131.98,132.01,39996.0,125.7075,125.7647,125.679,125.7075,39996.0
2022-08-18 13:40:00,132.0,132.04,131.98,132.02,23908.0,125.698,125.7361,125.679,125.7171,23908.0
2022-08-18 13:45:00,132.02,132.08,132.01,132.06,31727.0,125.7171,125.7742,125.7075,125.7552,31727.0
2022-08-18 13:50:00,132.06,132.11,131.97,131.98,109123.0,125.7552,125.8028,125.6695,125.679,109123.0
2022-08-18 13:55:00,131.98,131.99,131.92,131.99,221423.0,125.679,125.6885,125.6218,125.6885,221423.0
2022-08-18 14:00:00,131.99,132.09,131.95,132.07,38058.0,125.6885,125.7837,125.6504,125.7647,38058.0
2022-08-18 14:05:00,132.07,132.18,132.07,132.17,54087.0,125.7647,125.8694,125.7647,125.8599,54087.0
2022-08-18 14:10:00,132.17,132.21,132.11,132.19,63361.0,125.8599,125.898,125.8028,125.879,63361.0
2022-08-18 14:15:00,132.2,132.28,132.19,132.27,68218.0,125.8885,125.9647,125.879,125.9551,68218.0
2022-08-18 14:20:00,132.26,132.27,132.18,132.26,100669.0,125.9456,125.9551,125.8694,125.9456,100669.0
2022-08-18 14:25:00,132.27,132.28,132.22,132.23,51298.0,125.9551,125.9647,125.9075,125.917,51298.0
2022-08-18 14:30:00,132.23,132.25,132.17,132.23,81645.0,125.917,125.9361,125.8599,125.917,81645.0
2022-08-18 14:35:00,132.23,132.29,132.2,132.26,87698.0,125.917,125.9742,125.8885,125.9456,87698.0
2022-08-18 14:40:00,132.25,132.31,132.24,132.29,53595.0,125.9361,125.9932,125.9266,125.9742,53595.0
2022-08-18 14:45:00,132.29,132.3,132.23,132.26,22682.0,125.9742,125.9837,125.917,125.9456,22682.0
2022-08-18 14:50:00,132.27,132.36,132.25,132.35,58758.0,125.9551,126.0408,125.9361,126.0313,58758.0
2022-08-18 14:55:00,132.35,132.42,132.33,132.37,66266.0,126.0313,126.098,126.0123,126.0504,66266.0
2022-08-18 15:00:00,132.37,132.4,132.35,132.4,53260.0,126.0504,126.0789,126.0313,126.0789,53260.0
2022-08-18 15:05:00,132.41,132.42,132.38,132.4,58683.0,126.0884,126.098,126.0599,126.0789,58683.0
2022-08-18 15:10:00,132.4,132.49,132.39,132.48,89008.0,126.0789,126.1646,126.0694,126.1551,89008.0
2022-08-18 15:15:00,132.48,132.63,132.46,132.59,225683.0,126.1551,126.2979,126.1361,126.2599,225683.0
2022-08-18 15:20:00,132.6,132.63,132.52,132.61,116193.0,126.2694,126.2979,126.1932,126.2789,116193.0
2022-08-18 15:25:00,132.61,132.62,132.56,132.6,139176.0,126.2789,126.2884,126.2313,126.2694,139176.0
2022-08-18 15:30:00,132.59,132.65,132.53,132.65,154918.0,126.2599,126.317,126.2027,126.317,154918.0
2022-08-18 15:35:00,132.65,132.69,132.59,132.66,63561.0,126.317,126.3551,126.2599,126.3265,63561.0
2022-08-18 15:40:00,132.67,132.68,132.59,132.63,62207.0,126.336,126.3456,126.2599,126.2979,62207.0
2022-08-18 15:45:00,132.64,132.66,132.54,132.65,98581.0,126.3075,126.3265,126.2122,126.317,98581.0
2022-08-18 15:50:00,132.65,132.65,132.44,132.48,181915.0,126.317,126.317,126.117,126.1551,181915.0
2022-08-18 15:55:00,132.49,132.62,132.4,132.59,337028.0,126.1646,126.2884,126.0789,126.2599,337028.0
2022-08-19 09:30:00,132.56,132.83,132.37,132.77,196664.0,126.2313,126.4884,126.0504,126.4313,196664.0
2022-08-19 09:35:00,132.76,132.91,132.75,132.79,174391.0,126.4217,126.5646,126.4122,126.4503,174391.0
2022-08-19 09:40:00,132.78,132.82,132.65,132.78,105855.0,126.4408,126.4789,126.317,126.4408,105855.0
2022-08-19 09:45:00,132.78,132.95,132.74,132.92,142198.0,126.4408,126.6027,126.4027,126.5741,142198.0
2022-08-19 09:50:00,132.91,132.91,132.71,132.73,144463.0,126.5646,126.5646,126.3741,126.3932,144463.0
2022-08-19 09:55:00,132.72,132.8,132.61,132.71,70015.0,126.3836,126.4598,126.2789,126.3741,70015.0
2022-08-19 10:00:00,132.71,132.85,132.63,132.82,95359.0,126.3741,126.5074,126.2979,126.4789,95359.0
2022-08-19 10:05:00,132.81,132.83,132.64,132.64,67054.0,126.4694,126.4884,126.3075,126.3075,67054.0
2022-08-19 10:10:00,132.64,132.85,132.64,132.76,82592.0,126.3075,126.5074,126.3075,126.4217,82592.0
2022-08-19 10:15:00,132.77,132.8,132.65,132.79,68652.0,126.4313,126.4598,126.317,126.4503,68652.0
2022-08-19 10:20:00,132.78,132.83,132.66,132.74,59229.0,126.4408,126.4884,126.3265,126.4027,59229.0
2022-08-19 10:25:00,132.72,132.84,132.68,132.84,85721.0,126.3836,126.4979,126.3456,126.4979,85721.0
2022-08-19 10:30:00,132.85,132.93,132.79,132.92,57461.0,126.5074,126.5836,126.4503,126.5741,57461.0
2022-08-19 10:35:00,132.92,133.02,132.88,133.01,41992.0,126.5741,126.6693,126.536,126.6598,41992.0
2022-08-19 10:40:00,133.0,133.12,132.98,133.09,36859.0,126.6503,126.7646,126.6312,126.736,36859.0
2022-08-19 10:45:00,133.1,133.23,133.09,133.19,47773.0,126.7455,126.8693,126.736,126.8312,47773.0
2022-08-19 10:50:00,133.18,133.18,133.02,133.1,63202.0,126.8217,126.8217,126.6693,126.7455,63202.0
2022-08-19 10:55:00,133.1,133.13,132.95,133.02,46928.0,126.7455,126.7741,126.6027,126.6693,46928.0
2022-08-19 11:00:00,133.03,133.09,132.95,132.99,38072.0,126.6788,126.736,126.6027,126.6408,38072.0
2022-08-19 11:05:00,132.99,133.04,132.87,132.91,75976.0,126.6408,126.6884,126.5265,126.5646,75976.0
2022-08-19 11:10:00,132.9,132.91,132.8,132.88,34541.0,126.5551,126.5646,126.4598,126.536,34541.0
2022-08-19 11:15:00,132.88,132.91,132.75,132.82,38954.0,126.536,126.5646,126.4122,126.4789,38954.0
2022-08-19 11:20:00,132.83,132.83,132.7,132.71,58878.0,126.4884,126.4884,126.3646,126.3741,58878.0
2022-08-19 11:25:00,132.71,132.77,132.65,132.74,58118.0,126.3741,126.4313,126.317,126.4027,58118.0
2022-08-19 11:30:00,132.74,132.79,132.69,132.76,37642.0,126.4027,126.4503,126.3551,126.4217,37642.0
2022-08-19 11:35:00,132.77,132.87,132.77,132.83,34228.0,126.4313,126.5265,126.4313,126.4884,34228.0
2022-08-19 11:40:00,132.84,132.9,132.79,132.84,30784.0,126.4979,126.5551,126.4503,126.4979,30784.0
2022-08-19 11:45:00,132.83,132.92,132.78,132.89,35699.0,126.4884,126.5741,126.4408,126.5455,35699.0
2022-08-19 11:50:00,132.9,132.96,132.85,132.93,47178.0,126.5551,126.6122,126.5074,126.5836,47178.0
2022-08-19 11:55:00,132.92,132.94,132.88,132.9,31259.0,126.5741,126.5931,126.536,126.5551,31259.0
2022-08-19 12:00:00,132.89,132.89,132.76,132.87,90824.0,126.5455,126.5455,126.4217,126.5265,90824.0
2022-08-19 12:05:00,132.88,132.91,132.86,132.9,55685.0,126.536,126.5646,126.517,126.5551,55685.0
2022-08-19 12:10:00,132.91,133.03,132.9,133.02,24937.0,126.5646,126.6788,126.5551,126.6693,24937.0
2022-08-19 12:15:00,133.03,133.13,133.02,133.13,28750.0,126.6788,126.7741,126.6693,126.7741,28750.0
2022-08-19 12:20:00,133.13,133.17,133.11,133.14,17998.0,126.7741,126.8122,126.755,126.7836,17998.0
2022-08-19 12:25:00,133.14,133.22,133.14,133.17,31354.0,126.7836,126.8598,126.7836,126.8122,31354.0
2022-08-19 12:30:00,133.17,133.26,133.16,133.25,20329.0,126.8122,126.8979,126.8026,126.8883,20329.0
2022-08-19 12:35:00,133.25,133.36,133.21,133.36,28390.0,126.8883,126.9931,126.8503,126.9931,28390.0
2022-08-19 12:40:00,133.36,133.46,133.31,133.45,21851.0,126.9931,127.0883,126.9455,127.0788,21851.0
2022-08-19 12:45:00,133.46,133.47,133.41,133.41,16803.0,127.0883,127.0978,127.0407,127.0407,16803.0
2022-08-19 12:50:00,133.42,133.52,133.42,133.52,16674.0,127.0502,127.1455,127.0502,127.1455,16674.0
2022-08-19 12:55:00,133.52,133.55,133.45,133.46,33242.0,127.1455,127.174,127.0788,127.0883,33242.0
2022-08-19 13:00:00,133.45,133.56,133.44,133.55,60693.0,127.0788,127.1835,127.0693,127.174,60693.0
2022-08-19 13:05:00,133.55,133.56,133.45,133.51,24019.0,127.174,127.1835,127.0788,127.1359,24019.0
2022-08-19 13:10:00,133.51,133.55,133.48,133.5,13853.0,127.1359,127.174,127.1074,127.1264,13853.0
2022-08-19 13:15:00,133.5,133.54,133.4,133.4,26077.0,127.1264,127.1645,127.0312,127.0312,26077.0
2022-08-19 13:20:00,133.42,133.52,133.42,133.5,52296.0,127.0502,127.1455,127.0502,127.1264,52296.0
2022-08-19 13:25:00,133.51,133.52,133.44,133.46,67855.0,127.1359,127.1455,127.0693,127.0883,67855.0
2022-08-19 13:30:00,133.45,133.46,133.23,133.33,62210.0,127.0788,127.0883,126.8693,126.9645,62210.0
2022-08-19 13:35:00,133.32,133.33,133.26,133.31,16822.0,126.955,126.9645,126.8979,126.9455,16822.0
2022-08-19 13:40:00,133.31,133.33,133.28,133.29,31735.0,126.9455,126.9645,126.9169,126.9264,31735.0
2022-08-19 13:45:00,133.29,133.37,133.28,133.35,33887.0,126.9264,127.0026,126.9169,126.9836,33887.0
2022-08-19 13:50:00,133.36,133.45,133.31,133.43,23588.0,126.9931,127.0788,126.9455,127.0598,23588.0
2022-08-19 13:55:00,133.45,133.46,133.39,133.45,34004.0,127.0788,127.0883,127.0217,127.0788,34004.0
2022-08-19 14:00:00,133.44,133.44,133.36,133.38,24332.0,127.0693,127.0693,126.9931,127.0121,24332.0
2022-08-19 14:05:00,133.39,133.41,133.27,133.27,34341.0,127.0217,127.0407,126.9074,126.9074,34341.0
2022-08-19 14:10:00,133.26,133.27,133.13,133.16,18888.0,126.8979,126.9074,126.7741,126.8026,18888.0
2022-08-19 14:15:00,133.16,133.16,133.08,133.12,39784.0,126.8026,126.8026,126.7265,126.7646,39784.0
2022-08-19 14:20:00,133.11,133.14,133.07,133.12,18727.0,126.755,126.7836,126.7169,126.7646,18727.0
2022-08-19 14:25:00,133.11,133.11,133.05,133.05,38783.0,126.755,126.755,126.6979,126.6979,38783.0
2022-08-19 14:30:00,133.04,133.05,132.95,132.99,26141.0,126.6884,126.6979,126.6027,126.6408,26141.0
2022-08-19 14:35:00,132.99,132.99,132.91,132.93,22277.0,126.6408,126.6408,126.5646,126.5836,22277.0
2022-08-19 14:40:00,132.92,132.95,132.84,132.95,36316.0,126.5741,126.6027,126.4979,126.6027,36316.0
2022-08-19 14:45:00,132.96,132.96,132.87,132.91,28558.0,126.6122,126.6122,126.5265,126.5646,28558.0
2022-08-19 14:50:00,132.92,132.93,132.83,132.86,60035.0,126.5741,126.5836,126.4884,126.517,60035.0
2022-08-19 14:55:00,132.86,132.88,132.73,132.79,44030.0,126.517,126.536,126.3932,126.4503,44030.0
2022-08-19 15:00:00,132.79,132.81,132.61,132.64,32497.0,126.4503,126.4694,126.2789,126.3075,32497.0
2022-08-19 15:05:00,132.64,132.67,132.58,132.63,87646.0,126.3075,126.336,126.2503,126.2979,87646.0
2022-08-19 15:10:00,132.63,132.86,132.62,132.85,86508.0,126.2979,126.517,126.2884,126.5074,86508.0
2022-08-19 15:15:00,132.85,132.95,132.82,132.84,70314.0,126.5074,126.6027,126.4789,126.4979,70314.0
2022-08-19 15:20:00,132.85,132.91,132.82,132.84,41654.0,126.5074,126.5646,126.4789,126.4979,41654.0
2022-08-19 15:25:00,132.84,132.88,132.77,132.88,46883.0,126.4979,126.536,126.4313,126.536,46883.0
2022-08-19 15:30:00,132.88,132.89,132.79,132.81,76352.0,126.536,126.5455,126.4503,126.4694,76352.0
2022-08-19 15:35:00,132.81,132.83,132.75,132.76,71696.0,126.4694,126.4884,126.4122,126.4217,71696.0
2022-08-19 15:40:00,132.76,132.84,132.75,132.84,76162.0,126.4217,126.4979,126.4122,126.4979,76162.0
2022-08-19 15:45:00,132.84,132.92,132.78,132.89,70191.0,126.4979,126.5741,126.4408,126.5455,70191.0
2022-08-19 15:50:00,132.89,133.0,132.84,132.95,192086.0,126.5455,126.6503,126.4979,126.6027,192086.0
2022-08-19 15:55:00,132.95,132.98,132.85,132.9,521549.0,126.6027,126.6312,126.5074,126.5551,521549.0
2022-08-22 09:30:00,132.1,132.51,132.05,132.34,280729.0,125.7932,126.1837,125.7456,126.0218,280729.0
2022-08-22 09:35:00,132.34,132.45,132.22,132.41,198724.0,126.0218,126.1265,125.9075,126.0884,198724.0
2022-08-22 09:40:00,132.41,132.52,132.29,132.5,157066.0,126.0884,126.1932,125.9742,126.1742,157066.0
2022-08-22 09:45:00,132.49,132.52,132.23,132.26,92824.0,126.1646,126.1932,125.917,125.9456,92824.0
2022-08-22 09:50:00,132.26,132.4,132.17,132.34,105216.0,125.9456,126.0789,125.8599,126.0218,105216.0
2022-08-22 09:55:00,132.33,132.33,132.21,132.29,101275.0,126.0123,126.0123,125.898,125.9742,101275.0
2022-08-22 10:00:00,132.28,132.29,132.11,132.22,74655.0,125.9647,125.9742,125.8028,125.9075,74655.0
2022-08-22 10:05:00,132.22,132.37,132.22,132.36,51711.0,125.9075,126.0504,125.9075,126.0408,51711.0
2022-08-22 10:10:00,132.36,132.43,132.31,132.34,78196.0,126.0408,126.1075,125.9932,126.0218,78196.0
2022-08-22 10:15:00,132.34,132.34,132.17,132.17,35596.0,126.0218,126.0218,125.8599,125.8599,35596.0
2022-08-22 10:20:00,132.17,132.17,132.03,132.03,34676.0,125.8599,125.8599,125.7266,125.7266,34676.0
2022-08-22 10:25:00,132.01,132.12,131.97,131.97,33811.0,125.7075,125.8123,125.6695,125.6695,33811.0
2022-08-22 10:30:00,131.97,132.0,131.86,131.89,46878.0,125.6695,125.698,125.5647,125.5933,46878.0
2022-08-22 10:35:00,131.9,131.91,131.82,131.83,38455.0,125.6028,125.6123,125.5266,125.5361,38455.0
2022-08-22 10:40:00,131.83,131.95,131.8,131.9,40368.0,125.5361,125.6504,125.5076,125.6028,40368.0
2022-08-22 10:45:00,131.9,131.94,131.81,131.83,28923.0,125.6028,125.6409,125.5171,125.5361,28923.0
2022-08-22 10:50:00,131.84,131.84,131.66,131.69,36160.0,125.5457,125.5457,125.3743,125.4028,36160.0
2022-08-22 10:55:00,131.69,131.72,131.59,131.61,52817.0,125.4028,125.4314,125.3076,125.3266,52817.0
2022-08-22 11:00:00,131.61,131.75,131.58,131.71,48712.0,125.3266,125.46,125.2981,125.4219,48712.0
2022-08-22 11:05:00,131.71,131.78,131.69,131.73,39496.0,125.4219,125.4885,125.4028,125.4409,39496.0
2022-08-22 11:10:00,131.74,131.84,131.71,131.83,11589.0,125.4504,125.5457,125.4219,125.5361,11589.0
2022-08-22 11:15:00,131.82,131.95,131.82,131.92,19613.0,125.5266,125.6504,125.5266,125.6218,19613.0
2022-08-22 11:20:00,131.94,131.94,131.81,131.81,39690.0,125.6409,125.6409,125.5171,125.5171,39690.0
2022-08-22 11:25:00,131.81,131.85,131.75,131.78,87717.0,125.5171,125.5552,125.46,125.4885,87717.0
2022-08-22 11:30:00,131.78,131.79,131.72,131.79,43735.0,125.4885,125.498,125.4314,125.498,43735.0
2022-08-22 11:35:00,131.79,131.84,131.73,131.76,25767.0,125.498,125.5457,125.4409,125.4695,25767.0
2022-08-22 11:40:00,131.76,131.82,131.71,131.72,33119.0,125.4695,125.5266,125.4219,125.4314,33119.0
2022-08-22 11:45:00,131.73,131.79,131.69,131.77,44186.0,125.4409,125.498,125.4028,125.479,44186.0
2022-08-22 11:50:00,131.77,131.86,131.77,131.81,35262.0,125.479,125.5647,125.479,125.5171,35262.0
2022-08-22 11:55:00,131.81,131.82,131.76,131.77,14792.0,125.5171,125.5266,125.4695,125.479,14792.0
2022-08-22 12:00:00,131.78,131.88,131.75,131.81,32033.0,125.4885,125.5838,125.46,125.5171,32033.0
2022-08-22 12:05:00,131.81,131.81,131.67,131.69,44094.0,125.5171,125.5171,125.3838,125.4028,44094.0
2022-08-22 12:10:00,131.68,131.7,131.63,131.64,27304.0,125.3933,125.4123,125.3457,125.3552,27304.0
2022-08-22 12:15:00,131.63,131.69,131.59,131.68,28176.0,125.3457,125.4028,125.3076,125.3933,28176.0
2022-08-22 12:20:00,131.7,131.82,131.69,131.8,28976.0,125.4123,125.5266,125.4028,125.5076,28976.0
2022-08-22 12:25:00,131.8,131.84,131.68,131.71,23539.0,125.5076,125.5457,125.3933,125.4219,23539.0
2022-08-22 12:30:00,131.71,131.74,131.7,131.72,17794.0,125.4219,125.4504,125.4123,125.4314,17794.0
2022-08-22 12:35:00,131.72,131.78,131.7,131.75,42182.0,125.4314,125.4885,125.4123,125.46,42182.0
2022-08-22 12:40:00,131.75,131.75,131.61,131.61,43926.0,125.46,125.46,125.3266,125.3266,43926.0
2022-08-22 12:45:00,131.62,131.75,131.58,131.72,39145.0,125.3362,125.46,125.2981,125.4314,39145.0
2022-08-22 12:50:00,131.72,131.72,131.68,131.72,45159.0,125.4314,125.4314,125.3933,125.4314,45159.0
2022-08-22 12:55:00,131.72,131.75,131.68,131.72,27644.0,125.4314,125.46,125.3933,125.4314,27644.0
2022-08-22 13:00:00,131.73,131.75,131.67,131.67,25413.0,125.4409,125.46,125.3838,125.3838,25413.0
2022-08-22 13:05:00,131.67,131.68,131.62,131.65,23337.0,125.3838,125.3933,125.3362,125.3647,23337.0
2022-08-22 13:10:00,131.64,131.66,131.58,131.61,76613.0,125.3552,125.3743,125.2981,125.3266,76613.0
2022-08-22 13:15:00,131.61,131.62,131.53,131.53,29675.0,125.3266,125.3362,125.2505,125.2505,29675.0
2022-08-22 13:20:00,131.53,131.57,131.49,131.5,33265.0,125.2505,125.2886,125.2124,125.2219,33265.0
2022-08-22 13:25:00,131.51,131.56,131.49,131.54,40172.0,125.2314,125.279,125.2124,125.26,40172.0
2022-08-22 13:30:00,131.53,131.54,131.4,131.42,41198.0,125.2505,125.26,125.1267,125.1457,41198.0
2022-08-22 13:35:00,131.42,131.47,131.38,131.43,34556.0,125.1457,125.1933,125.1076,125.1552,34556.0
2022-08-22 13:40:00,131.41,131.46,131.4,131.44,41010.0,125.1362,125.1838,125.1267,125.1648,41010.0
2022-08-22 13:45:00,131.43,131.46,131.38,131.39,30747.0,125.1552,125.1838,125.1076,125.1171,30747.0
2022-08-22 13:50:00,131.38,131.39,131.27,131.28,25706.0,125.1076,125.1171,125.0029,125.0124,25706.0
2022-08-22 13:55:00,131.27,131.28,131.14,131.18,101401.0,125.0029,125.0124,124.8791,124.9172,101401.0
2022-08-22 14:00:00,131.17,131.18,131.09,131.1,31670.0,124.9076,124.9172,124.8315,124.841,31670.0
2022-08-22 14:05:00,131.11,131.13,131.04,131.05,36148.0,124.8505,124.8696,124.7839,124.7934,36148.0
2022-08-22 14:10:00,131.04,131.09,130.99,131.07,47037.0,124.7839,124.8315,124.7362,124.8124,47037.0
2022-08-22 14:15:00,131.07,131.09,131.02,131.06,31474.0,124.8124,124.8315,124.7648,124.8029,31474.0
2022-08-22 14:20:00,131.06,131.07,130.97,130.98,39597.0,124.8029,124.8124,124.7172,124.7267,39597.0
2022-08-22 14:25:00,130.99,131.0,130.91,130.93,63086.0,124.7362,124.7458,124.6601,124.6791,63086.0
2022-08-22 14:30:00,130.93,130.95,130.88,130.9,31458.0,124.6791,124.6982,124.6315,124.6505,31458.0
2022-08-22 14:35:00,130.89,130.91,130.82,130.83,41256.0,124.641,124.6601,124.5744,124.5839,41256.0
2022-08-22 14:40:00,130.83,130.84,130.77,130.77,81869.0,124.5839,124.5934,124.5267,124.5267,81869.0
2022-08-22 14:45:00,130.77,130.83,130.74,130.82,41784.0,124.5267,124.5839,124.4982,124.5744,41784.0
2022-08-22 14:50:00,130.81,130.84,130.79,130.81,17464.0,124.5648,124.5934,124.5458,124.5648,17464.0
2022-08-22 14:55:00,130.81,130.91,130.78,130.91,38025.0,124.5648,124.6601,124.5363,124.6601,38025.0
2022-08-22 15:00:00,130.91,131.04,130.9,130.99,188614.0,124.6601,124.7839,124.6505,124.7362,188614.0
2022-08-22 15:05:00,130.99,131.07,130.94,131.05,59482.0,124.7362,124.8124,124.6886,124.7934,59482.0
2022-08-22 15:10:00,131.06,131.11,131.06,131.11,38730.0,124.8029,124.8505,124.8029,124.8505,38730.0
2022-08-22 15:15:00,131.12,131.17,131.03,131.06,57111.0,124.86,124.9076,124.7743,124.8029,57111.0
2022-08-22 15:20:00,131.05,131.14,131.0,131.14,43666.0,124.7934,124.8791,124.7458,124.8791,43666.0
2022-08-22 15:25:00,131.13,131.17,131.01,131.01,51144.0,124.8696,124.9076,124.7553,124.7553,51144.0
2022-08-22 15:30:00,131.01,131.07,130.96,130.97,81494.0,124.7553,124.8124,124.7077,124.7172,81494.0
2022-08-22 15:35:00,130.96,131.15,130.95,131.07,181739.0,124.7077,124.8886,124.6982,124.8124,181739.0
2022-08-22 15:40:00,131.07,131.08,130.89,130.9,158732.0,124.8124,124.8219,124.641,124.6505,158732.0
2022-08-22 15:45:00,130.9,131.03,130.9,131.03,146429.0,124.6505,124.7743,124.6505,124.7743,146429.0
2022-08-22 15:50:00,131.02,131.21,130.99,131.09,270914.0,124.7648,124.9457,124.7362,124.8315,270914.0
2022-08-22 15:55:00,131.09,131.22,131.04,131.21,379413.0,124.8315,124.9553,124.7839,124.9457,379413.0
2022-08-23 09:30:00,130.6,130.74,129.89,129.9,361337.0,124.3649,124.4982,123.6888,123.6983,361337.0
2022-08-23 09:35:00,129.9,129.98,129.62,129.63,501121.0,123.6983,123.7745,123.4317,123.4412,501121.0
2022-08-23 09:40:00,129.63,129.74,129.43,129.46,285898.0,123.4412,123.5459,123.2507,123.2793,285898.0
2022-08-23 09:45:00,129.48,129.7,129.39,129.62,215567.0,123.2983,123.5078,123.2126,123.4317,215567.0
2022-08-23 09:50:00,129.63,129.82,129.59,129.65,171370.0,123.4412,123.6221,123.4031,123.4602,171370.0
2022-08-23 09:55:00,129.66,129.77,129.62,129.65,83566.0,123.4697,123.5745,123.4317,123.4602,83566.0
2022-08-23 10:00:00,129.66,129.76,129.58,129.67,142106.0,123.4697,123.565,123.3936,123.4793,142106.0
2022-08-23 10:05:00,129.67,129.97,129.67,129.94,72755.0,123.4793,123.7649,123.4793,123.7364,72755.0
2022-08-23 10:10:00,129.93,130.12,129.92,130.05,133831.0,123.7269,123.9078,123.7173,123.8411,133831.0
2022-08-23 10:15:00,130.06,130.09,129.84,129.85,57672.0,123.8506,123.8792,123.6411,123.6507,57672.0
2022-08-23 10:20:00,129.85,129.93,129.83,129.85,68250.0,123.6507,123.7269,123.6316,123.6507,68250.0
2022-08-23 10:25:00,129.86,129.88,129.7,129.76,73053.0,123.6602,123.6792,123.5078,123.565,73053.0
2022-08-23 10:30:00,129.76,129.92,129.74,129.9,61056.0,123.565,123.7173,123.5459,123.6983,61056.0
2022-08-23 10:35:00,129.91,129.93,129.61,129.61,103271.0,123.7078,123.7269,123.4221,123.4221,103271.0
2022-08-23 10:40:00,129.61,129.64,129.54,129.62,26946.0,123.4221,123.4507,123.3555,123.4317,26946.0
2022-08-23 10:45:00,129.62,129.65,129.54,129.56,62091.0,123.4317,123.4602,123.3555,123.3745,62091.0
2022-08-23 10:50:00,129.57,129.58,129.36,129.36,230200.0,123.384,123.3936,123.1841,123.1841,230200.0
2022-08-23 10:55:00,129.37,129.38,129.26,129.33,45479.0,123.1936,123.2031,123.0888,123.1555,45479.0
2022-08-23 11:00:00,129.33,129.4,129.25,129.33,66540.0,123.1555,123.2222,123.0793,123.1555,66540.0
2022-08-23 11:05:00,129.33,129.44,129.29,129.37,126652.0,123.1555,123.2602,123.1174,123.1936,126652.0
2022-08-23 11:10:00,129.37,129.47,129.36,129.47,81512.0,123.1936,123.2888,123.1841,123.2888,81512.0
2022-08-23 11:15:00,129.47,129.65,129.47,129.58,30965.0,123.2888,123.4602,123.2888,123.3936,30965.0
2022-08-23 11:20:00,129.58,129.63,129.53,129.57,27236.0,123.3936,123.4412,123.3459,123.384,27236.0
2022-08-23 11:25:00,129.56,129.57,129.51,129.53,47863.0,123.3745,123.384,123.3269,123.3459,47863.0
2022-08-23 11:30:00,129.54,129.66,129.53,129.66,37338.0,123.3555,123.4697,123.3459,123.4697,37338.0
2022-08-23 11:35:00,129.65,129.79,129.65,129.69,31983.0,123.4602,123.5935,123.4602,123.4983,31983.0
2022-08-23 11:40:00,129.7,129.75,129.56,129.58,36615.0,123.5078,123.5554,123.3745,123.3936,36615.0
2022-08-23 11:45:00,129.58,129.6,129.52,129.56,30540.0,123.3936,123.4126,123.3364,123.3745,30540.0
2022-08-23 11:50:00,129.56,129.59,129.4,129.43,48166.0,123.3745,123.4031,123.2222,123.2507,48166.0
2022-08-23 11:55:00,129.41,129.42,129.33,129.38,51529.0,123.2317,123.2412,123.1555,123.2031,51529.0
2022-08-23 12:00:00,129.38,129.38,129.28,129.33,32814.0,123.2031,123.2031,123.1079,123.1555,32814.0
2022-08-23 12:05:00,129.33,129.39,129.3,129.36,43360.0,123.1555,123.2126,123.1269,123.1841,43360.0
2022-08-23 12:10:00,129.36,129.36,129.25,129.28,39877.0,123.1841,123.1841,123.0793,123.1079,39877.0
2022-08-23 12:15:00,129.26,129.28,129.18,129.23,41186.0,123.0888,123.1079,123.0127,123.0603,41186.0
2022-08-23 12:20:00,129.23,129.25,129.08,129.1,43478.0,123.0603,123.0793,122.9174,122.9365,43478.0
2022-08-23 12:25:00,129.1,129.16,129.0,129.01,29649.0,122.9365,122.9936,122.8413,122.8508,29649.0
2022-08-23 12:30:00,129.01,129.04,128.98,129.03,101856.0,122.8508,122.8793,122.8222,122.8698,101856.0
2022-08-23 12:35:00,129.03,129.16,129.02,129.14,57304.0,122.8698,122.9936,122.8603,122.9746,57304.0
2022-08-23 12:40:00,129.15,129.26,129.13,129.25,44348.0,122.9841,123.0888,122.965,123.0793,44348.0
2022-08-23 12:45:00,129.25,129.3,129.2,129.2,32469.0,123.0793,123.1269,123.0317,123.0317,32469.0
2022-08-23 12:50:00,129.2,129.22,129.14,129.22,35529.0,123.0317,123.0507,122.9746,123.0507,35529.0
2022-08-23 12:55:00,129.21,129.26,129.2,129.23,35441.0,123.0412,123.0888,123.0317,123.0603,35441.0
2022-08-23 13:00:00,129.23,129.31,129.21,129.31,59854.0,123.0603,123.1365,123.0412,123.1365,59854.0
2022-08-23 13:05:00,129.3,129.31,129.13,129.17,44139.0,123.1269,123.1365,122.965,123.0031,44139.0
2022-08-23 13:10:00,129.17,129.2,129.07,129.19,28980.0,123.0031,123.0317,122.9079,123.0222,28980.0
2022-08-23 13:15:00,129.19,129.25,129.17,129.17,29706.0,123.0222,123.0793,123.0031,123.0031,29706.0
2022-08-23 13:20:00,129.16,129.26,129.16,129.2,35342.0,122.9936,123.0888,122.9936,123.0317,35342.0
2022-08-23 13:25:00,129.2,129.37,129.2,129.35,25851.0,123.0317,123.1936,123.0317,123.1745,25851.0
2022-08-23 13:30:00,129.34,129.47,129.34,129.47,42757.0,123.165,123.2888,123.165,123.2888,42757.0
2022-08-23 13:35:00,129.48,129.5,129.37,129.37,35731.0,123.2983,123.3174,123.1936,123.1936,35731.0
2022-08-23 13:40:00,129.37,129.41,129.29,129.34,34587.0,123.1936,123.2317,123.1174,123.165,34587.0
2022-08-23 13:45:00,129.35,129.37,129.31,129.36,43281.0,123.1745,123.1936,123.1365,123.1841,43281.0
2022-08-23 13:50:00,129.36,129.37,129.17,129.28,53272.0,123.1841,123.1936,123.0031,123.1079,53272.0
2022-08-23 13:55:00,129.27,129.3,129.24,129.25,42164.0,123.0984,123.1269,123.0698,123.0793,42164.0
2022-08-23 14:00:00,129.25,129.26,129.16,129.22,51579.0,123.0793,123.0888,122.9936,123.0507,51579.0
2022-08-23 14:05:00,129.22,129.3,129.22,129.3,39480.0,123.0507,123.1269,123.0507,123.1269,39480.0
2022-08-23 14:10:00,129.3,129.3,129.18,129.23,32272.0,123.1269,123.1269,123.0127,123.0603,32272.0
2022-08-23 14:15:00,129.23,129.33,129.22,129.32,71408.0,123.0603,123.1555,123.0507,123.146,71408.0
2022-08-23 14:20:00,129.32,129.35,129.25,129.35,26917.0,123.146,123.1745,123.0793,123.1745,26917.0
2022-08-23 14:25:00,129.34,129.45,129.32,129.44,24058.0,123.165,123.2698,123.146,123.2602,24058.0
2022-08-23 14:30:00,129.43,129.51,129.4,129.47,40434.0,123.2507,123.3269,123.2222,123.2888,40434.0
2022-08-23 14:35:00,129.47,129.5,129.38,129.45,45997.0,123.2888,123.3174,123.2031,123.2698,45997.0
2022-08-23 14:40:00,129.45,129.5,129.42,129.44,23458.0,123.2698,123.3174,123.2412,123.2602,23458.0
2022-08-23 14:45:00,129.44,129.45,129.35,129.38,75790.0,123.2602,123.2698,123.1745,123.2031,75790.0
2022-08-23 14:50:00,129.37,129.38,129.3,129.36,30903.0,123.1936,123.2031,123.1269,123.1841,30903.0
2022-08-23 14:55:00,129.36,129.52,129.36,129.5,28182.0,123.1841,123.3364,123.1841,123.3174,28182.0
2022-08-23 15:00:00,129.51,129.66,129.49,129.66,33326.0,123.3269,123.4697,123.3079,123.4697,33326.0
2022-08-23 15:05:00,129.66,129.72,129.65,129.72,29034.0,123.4697,123.5269,123.4602,123.5269,29034.0
2022-08-23 15:10:00,129.72,129.77,129.66,129.66,60301.0,123.5269,123.5745,123.4697,123.4697,60301.0
2022-08-23 15:15:00,129.66,129.83,129.66,129.8,43538.0,123.4697,123.6316,123.4697,123.6031,43538.0
2022-08-23 15:20:00,129.8,129.82,129.69,129.69,45707.0,123.6031,123.6221,123.4983,123.4983,45707.0
2022-08-23 15:25:00,129.69,129.7,129.64,129.66,45277.0,123.4983,123.5078,123.4507,123.4697,45277.0
2022-08-23 15:30:00,129.66,129.71,129.64,129.68,131818.0,123.4697,123.5174,123.4507,123.4888,131818.0
2022-08-23 15:35:00,129.68,129.72,129.61,129.64,112480.0,123.4888,123.5269,123.4221,123.4507,112480.0
2022-08-23 15:40:00,129.64,129.76,129.63,129.71,93326.0,123.4507,123.565,123.4412,123.5174,93326.0
2022-08-23 15:45:00,129.71,129.72,129.53,129.61,118695.0,123.5174,123.5269,123.3459,123.4221,118695.0
2022-08-23 15:50:00,129.6,129.61,129.46,129.53,203482.0,123.4126,123.4221,123.2793,123.3459,203482.0
2022-08-23 15:55:00,129.52,129.56,129.32,129.34,453516.0,123.3364,123.3745,123.146,123.165,453516.0
2022-08-24 09:30:00,129.48,129.57,129.17,129.18,231844.0,123.2983,123.384,123.0031,123.0127,231844.0
2022-08-24 09:35:00,129.21,129.33,129.07,129.13,180785.0,123.0412,123.1555,122.9079,122.965,180785.0
2022-08-24 09:40:00,129.15,129.29,129.04,129.29,150008.0,122.9841,123.1174,122.8793,123.1174,150008.0
2022-08-24 09:45:00,129.29,129.36,129.25,129.33,105258.0,123.1174,123.1841,123.0793,123.1555,105258.0
2022-08-24 09:50:00,129.34,129.36,129.22,129.29,101474.0,123.165,123.1841,123.0507,123.1174,101474.0
2022-08-24 09:55:00,129.29,129.34,129.24,129.25,72184.0,123.1174,123.165,123.0698,123.0793,72184.0
2022-08-24 10:00:00,129.24,129.4,129.22,129.36,136919.0,123.0698,123.2222,123.0507,123.1841,136919.0
2022-08-24 10:05:00,129.36,129.49,129.3,129.43,56368.0,123.1841,123.3079,123.1269,123.2507,56368.0
2022-08-24 10:10:00,129.41,129.53,129.38,129.51,77570.0,123.2317,123.3459,123.2031,123.3269,77570.0
2022-08-24 10:15:00,129.51,129.52,129.39,129.5,44838.0,123.3269,123.3364,123.2126,123.3174,44838.0
2022-08-24 10:20:00,129.51,129.57,129.39,129.49,128679.0,123.3269,123.384,123.2126,123.3079,128679.0
2022-08-24 10:25:00,129.5,129.6,129.48,129.5,44453.0,123.3174,123.4126,123.2983,123.3174,44453.0
2022-08-24 10:30:00,129.5,129.58,129.48,129.54,60759.0,123.3174,123.3936,123.2983,123.3555,60759.0
2022-08-24 10:35:00,129.54,129.6,129.34,129.4,96237.0,123.3555,123.4126,123.165,123.2222,96237.0
2022-08-24 10:40:00,129.39,129.41,129.3,129.33,95651.0,123.2126,123.2317,123.1269,123.1555,95651.0
2022-08-24 10:45:00,129.31,129.33,129.17,129.28,40109.0,123.1365,123.1555,123.0031,123.1079,40109.0
2022-08-24 10:50:00,129.28,129.48,129.28,129.44,45778.0,123.1079,123.2983,123.1079,123.2602,45778.0
2022-08-24 10:55:00,129.44,129.46,129.38,129.39,37034.0,123.2602,123.2793,123.2031,123.2126,37034.0
2022-08-24 11:00:00,129.4,129.46,129.37,129.46,36504.0,123.2222,123.2793,123.1936,123.2793,36504.0
2022-08-24 11:05:00,129.46,129.47,129.39,129.4,35529.0,123.2793,123.2888,123.2126,123.2222,35529.0
2022-08-24 11:10:00,129.39,129.51,129.33,129.5,64552.0,123.2126,123.3269,123.1555,123.3174,64552.0
2022-08-24 11:15:00,129.51,129.7,129.51,129.62,291910.0,123.3269,123.5078,123.3269,123.4317,291910.0
2022-08-24 11:20:00,129.62,129.69,129.59,129.68,47032.0,123.4317,123.4983,123.4031,123.4888,47032.0
2022-08-24 11:25:00,129.67,129.77,129.67,129.75,55938.0,123.4793,123.5745,123.4793,123.5554,55938.0
2022-08-24 11:30:00,129.76,129.85,129.76,129.82,62322.0,123.565,123.6507,123.565,123.6221,62322.0
2022-08-24 11:35:00,129.83,129.88,129.79,129.87,18575.0,123.6316,123.6792,123.5935,123.6697,18575.0
2022-08-24 11:40:00,129.86,129.95,129.84,129.95,22469.0,123.6602,123.7459,123.6411,123.7459,22469.0
2022-08-24 11:45:00,129.97,129.99,129.92,129.92,22038.0,123.7649,123.784,123.7173,123.7173,22038.0
2022-08-24 11:50:00,129.92,130.01,129.91,130.0,23465.0,123.7173,123.803,123.7078,123.7935,23465.0
2022-08-24 11:55:00,130.01,130.01,129.9,129.91,40990.0,123.803,123.803,123.6983,123.7078,40990.0
2022-08-24 12:00:00,129.91,129.94,129.87,129.91,33623.0,123.7078,123.7364,123.6697,123.7078,33623.0
2022-08-24 12:05:00,129.92,129.93,129.84,129.86,40788.0,123.7173,123.7269,123.6411,123.6602,40788.0
2022-08-24 12:10:00,129.86,129.92,129.81,129.82,16207.0,123.6602,123.7173,123.6126,123.6221,16207.0
2022-08-24 12:15:00,129.83,129.89,129.83,129.87,15208.0,123.6316,123.6888,123.6316,123.6697,15208.0
2022-08-24 12:20:00,129.88,129.89,129.74,129.77,38989.0,123.6792,123.6888,123.5459,123.5745,38989.0
2022-08-24 12:25:00,129.78,129.79,129.67,129.67,17944.0,123.584,123.5935,123.4793,123.4793,17944.0
2022-08-24 12:30:00,129.67,129.68,129.57,129.62,33696.0,123.4793,123.4888,123.384,123.4317,33696.0
2022-08-24 12:35:00,129.62,129.63,129.46,129.51,37413.0,123.4317,123.4412,123.2793,123.3269,37413.0
2022-08-24 12:40:00,129.49,129.51,129.25,129.29,73206.0,123.3079,123.3269,123.0793,123.1174,73206.0
2022-08-24 12:45:00,129.28,129.43,129.27,129.4,121610.0,123.1079,123.2507,123.0984,123.2222,121610.0
2022-08-24 12:50:00,129.4,129.4,129.31,129.35,23866.0,123.2222,123.2222,123.1365,123.1745,23866.0
2022-08-24 12:55:00,129.35,129.38,129.34,129.38,16262.0,123.1745,123.2031,123.165,123.2031,16262.0
2022-08-24 13:00:00,129.38,129.39,129.33,129.34,26940.0,123.2031,123.2126,123.1555,123.165,26940.0
2022-08-24 13:05:00,129.34,129.48,129.33,129.48,21233.0,123.165,123.2983,123.1555,123.2983,21233.0
2022-08-24 13:10:00,129.49,129.51,129.45,129.49,15812.0,123.3079,123.3269,123.2698,123.3079,15812.0
2022-08-24 13:15:00,129.49,129.52,129.46,129.46,21077.0,123.3079,123.3364,123.2793,123.2793,21077.0
2022-08-24 13:20:00,129.46,129.5,129.43,129.44,14202.0,123.2793,123.3174,123.2507,123.2602,14202.0
2022-08-24 13:25:00,129.43,129.45,129.35,129.38,24594.0,123.2507,123.2698,123.1745,123.2031,24594.0
2022-08-24 13:30:00,129.38,129.43,129.36,129.36,22098.0,123.2031,123.2507,123.1841,123.1841,22098.0
2022-08-24 13:35:00,129.36,129.41,129.35,129.41,12816.0,123.1841,123.2317,123.1745,123.2317,12816.0
2022-08-24 13:40:00,129.4,129.4,129.34,129.39,19029.0,123.2222,123.2222,123.165,123.2126,19029.0
2022-08-24 13:45:00,129.39,129.46,129.38,129.45,12152.0,123.2126,123.2793,123.2031,123.2698,12152.0
2022-08-24 13:50:00,129.45,129.53,129.45,129.5,39799.0,123.2698,123.3459,123.2698,123.3174,39799.0
2022-08-24 13:55:00,129.49,129.51,129.47,129.5,18779.0,123.3079,123.3269,123.2888,123.3174,18779.0
2022-08-24 14:00:00,129.51,129.55,129.47,129.54,20750.0,123.3269,123.365,123.2888,123.3555,20750.0
2022-08-24 14:05:00,129.54,129.56,129.47,129.55,46339.0,123.3555,123.3745,123.2888,123.365,46339.0
2022-08-24 14:10:00,129.54,129.61,129.54,129.57,10693.0,123.3555,123.4221,123.3555,123.384,10693.0
2022-08-24 14:15:00,129.58,129.62,129.56,129.59,25943.0,123.3936,123.4317,123.3745,123.4031,25943.0
2022-08-24 14:20:00,129.57,129.64,129.52,129.64,15448.0,123.384,123.4507,123.3364,123.4507,15448.0
2022-08-24 14:25:00,129.64,129.64,129.59,129.59,25628.0,123.4507,123.4507,123.4031,123.4031,25628.0
2022-08-24 14:30:00,129.59,129.59,129.49,129.53,33456.0,123.4031,123.4031,123.3079,123.3459,33456.0
2022-08-24 14:35:00,129.55,129.55,129.48,129.5,31890.0,123.365,123.365,123.2983,123.3174,31890.0
2022-08-24 14:40:00,129.51,129.55,129.5,129.54,20915.0,123.3269,123.365,123.3174,123.3555,20915.0
2022-08-24 14:45:00,129.54,129.55,129.48,129.53,20259.0,123.3555,123.365,123.2983,123.3459,20259.0
2022-08-24 14:50:00,129.53,129.62,129.53,129.62,23853.0,123.3459,123.4317,123.3459,123.4317,23853.0
2022-08-24 14:55:00,129.62,129.68,129.59,129.67,28464.0,123.4317,123.4888,123.4031,123.4793,28464.0
2022-08-24 15:00:00,129.68,129.73,129.66,129.72,23405.0,123.4888,123.5364,123.4697,123.5269,23405.0
2022-08-24 15:05:00,129.73,129.84,129.73,129.82,51632.0,123.5364,123.6411,123.5364,123.6221,51632.0
2022-08-24 15:10:00,129.83,129.92,129.8,129.91,37897.0,123.6316,123.7173,123.6031,123.7078,37897.0
2022-08-24 15:15:00,129.91,129.96,129.89,129.93,52972.0,123.7078,123.7554,123.6888,123.7269,52972.0
2022-08-24 15:20:00,129.93,129.93,129.87,129.9,46890.0,123.7269,123.7269,123.6697,123.6983,46890.0
2022-08-24 15:25:00,129.9,129.93,129.83,129.84,35745.0,123.6983,123.7269,123.6316,123.6411,35745.0
2022-08-24 15:30:00,129.85,129.87,129.68,129.72,321484.0,123.6507,123.6697,123.4888,123.5269,321484.0
2022-08-24 15:35:00,129.73,129.83,129.67,129.75,282280.0,123.5364,123.6316,123.4793,123.5554,282280.0
2022-08-24 15:40:00,129.75,129.78,129.61,129.65,127454.0,123.5554,123.584,123.4221,123.4602,127454.0
2022-08-24 15:45:00,129.65,129.65,129.57,129.61,645735.0,123.4602,123.4602,123.384,123.4221,645735.0
2022-08-24 15:50:00,129.61,129.62,129.51,129.59,276726.0,123.4221,123.4317,123.3269,123.4031,276726.0
2022-08-24 15:55:00,129.58,129.58,129.45,129.55,363724.0,123.3936,123.3936,123.2698,123.365,363724.0
2022-08-25 09:30:00,130.04,130.15,129.24,129.24,168613.0,123.8316,123.9363,123.0698,123.0698,168613.0
2022-08-25 09:35:00,129.24,129.33,129.15,129.26,134449.0,123.0698,123.1555,122.9841,123.0888,134449.0
2022-08-25 09:40:00,129.26,129.37,129.22,129.32,133931.0,123.0888,123.1936,123.0507,123.146,133931.0
2022-08-25 09:45:00,129.32,129.57,129.26,129.5,85866.0,123.146,123.384,123.0888,123.3174,85866.0
2022-08-25 09:50:00,129.5,129.68,129.41,129.63,75101.0,123.3174,123.4888,123.2317,123.4412,75101.0
2022-08-25 09:55:00,129.65,129.77,129.6,129.65,75253.0,123.4602,123.5745,123.4126,123.4602,75253.0
2022-08-25 10:00:00,129.66,129.81,129.66,129.72,63048.0,123.4697,123.6126,123.4697,123.5269,63048.0
2022-08-25 10:05:00,129.73,129.76,129.68,129.68,62756.0,123.5364,123.565,123.4888,123.4888,62756.0
2022-08-25 10:10:00,129.68,129.82,129.59,129.79,62636.0,123.4888,123.6221,123.4031,123.5935,62636.0
2022-08-25 10:15:00,129.82,129.85,129.7,129.77,56103.0,123.6221,123.6507,123.5078,123.5745,56103.0
2022-08-25 10:20:00,129.76,129.86,129.7,129.86,24892.0,123.565,123.6602,123.5078,123.6602,24892.0
2022-08-25 10:25:00,129.86,129.95,129.84,129.94,29104.0,123.6602,123.7459,123.6411,123.7364,29104.0
2022-08-25 10:30:00,129.95,130.03,129.91,129.93,39840.0,123.7459,123.8221,123.7078,123.7269,39840.0
2022-08-25 10:35:00,129.93,130.07,129.91,129.99,25678.0,123.7269,123.8602,123.7078,123.784,25678.0
2022-08-25 10:40:00,129.98,130.01,129.93,129.96,26303.0,123.7745,123.803,123.7269,123.7554,26303.0
2022-08-25 10:45:00,129.97,130.02,129.94,129.98,43626.0,123.7649,123.8126,123.7364,123.7745,43626.0
2022-08-25 10:50:00,129.99,130.01,129.85,129.86,28404.0,123.784,123.803,123.6507,123.6602,28404.0
2022-08-25 10:55:00,129.85,129.94,129.82,129.86,23360.0,123.6507,123.7364,123.6221,123.6602,23360.0
2022-08-25 11:00:00,129.86,129.89,129.71,129.8,41751.0,123.6602,123.6888,123.5174,123.6031,41751.0
2022-08-25 11:05:00,129.79,129.82,129.75,129.79,18941.0,123.5935,123.6221,123.5554,123.5935,18941.0
2022-08-25 11:10:00,129.79,129.79,129.6,129.61,52947.0,123.5935,123.5935,123.4126,123.4221,52947.0
2022-08-25 11:15:00,129.61,129.64,129.48,129.53,88583.0,123.4221,123.4507,123.2983,123.3459,88583.0
2022-08-25 11:20:00,129.53,129.58,129.38,129.42,54584.0,123.3459,123.3936,123.2031,123.2412,54584.0
2022-08-25 11:25:00,129.42,129.52,129.4,129.51,159339.0,123.2412,123.3364,123.2222,123.3269,159339.0
2022-08-25 11:30:00,129.5,129.58,129.48,129.58,121493.0,123.3174,123.3936,123.2983,123.3936,121493.0
2022-08-25 11:35:00,129.58,129.6,129.51,129.57,32940.0,123.3936,123.4126,123.3269,123.384,32940.0
2022-08-25 11:40:00,129.56,129.66,129.5,129.65,35030.0,123.3745,123.4697,123.3174,123.4602,35030.0
2022-08-25 11:45:00,129.66,129.72,129.64,129.67,30273.0,123.4697,123.5269,123.4507,123.4793,30273.0
2022-08-25 11:50:00,129.68,129.7,129.6,129.62,31889.0,123.4888,123.5078,123.4126,123.4317,31889.0
2022-08-25 11:55:00,129.63,129.72,129.6,129.71,29150.0,123.4412,123.5269,123.4126,123.5174,29150.0
2022-08-25 12:00:00,129.7,129.74,129.69,129.7,19497.0,123.5078,123.5459,123.4983,123.5078,19497.0
2022-08-25 12:05:00,129.72,129.77,129.68,129.68,23800.0,123.5269,123.5745,123.4888,123.4888,23800.0
2022-08-25 12:10:00,129.68,129.73,129.52,129.56,96209.0,123.4888,123.5364,123.3364,123.3745,96209.0
2022-08-25 12:15:00,129.56,129.6,129.52,129.6,24289.0,123.3745,123.4126,123.3364,123.4126,24289.0
2022-08-25 12:20:00,129.6,129.66,129.59,129.63,16304.0,123.4126,123.4697,123.4031,123.4412,16304.0
2022-08-25 12:25:00,129.63,129.68,129.63,129.65,21451.0,123.4412,123.4888,123.4412,123.4602,21451.0
2022-08-25 12:30:00,129.66,129.66,129.55,129.55,12477.0,123.4697,123.4697,123.365,123.365,12477.0
2022-08-25 12:35:00,129.55,129.59,129.52,129.54,11229.0,123.365,123.4031,123.3364,123.3555,11229.0
2022-08-25 12:40:00,129.54,129.54,129.4,129.45,37059.0,123.3555,123.3555,123.2222,123.2698,37059.0
2022-08-25 12:45:00,129.44,129.48,129.31,129.37,32780.0,123.2602,123.2983,123.1365,123.1936,32780.0
2022-08-25 12:50:00,129.39,129.45,129.38,129.44,15664.0,123.2126,123.2698,123.2031,123.2602,15664.0
2022-08-25 12:55:00,129.44,129.48,129.4,129.47,15442.0,123.2602,123.2983,123.2222,123.2888,15442.0
2022-08-25 13:00:00,129.46,129.55,129.44,129.47,43425.0,123.2793,123.365,123.2602,123.2888,43425.0
2022-08-25 13:05:00,129.47,129.54,129.44,129.46,42194.0,123.2888,123.3555,123.2602,123.2793,42194.0
2022-08-25 13:10:00,129.47,129.6,129.43,129.6,26404.0,123.2888,123.4126,123.2507,123.4126,26404.0
2022-08-25 13:15:00,129.6,129.66,129.58,129.65,16704.0,123.4126,123.4697,123.3936,123.4602,16704.0
2022-08-25 13:20:00,129.65,129.71,129.65,129.69,21378.0,123.4602,123.5174,123.4602,123.4983,21378.0
2022-08-25 13:25:00,129.69,129.69,129.61,129.65,12452.0,123.4983,123.4983,123.4221,123.4602,12452.0
2022-08-25 13:30:00,129.66,129.72,129.64,129.7,26152.0,123.4697,123.5269,123.4507,123.5078,26152.0
2022-08-25 13:35:00,129.7,129.77,129.7,129.75,33698.0,123.5078,123.5745,123.5078,123.5554,33698.0
2022-08-25 13:40:00,129.75,129.88,129.75,129.87,29960.0,123.5554,123.6792,123.5554,123.6697,29960.0
2022-08-25 13:45:00,129.87,129.95,129.84,129.91,22924.0,123.6697,123.7459,123.6411,123.7078,22924.0
2022-08-25 13:50:00,129.91,129.94,129.9,129.92,16239.0,123.7078,123.7364,123.6983,123.7173,16239.0
2022-08-25 13:55:00,129.94,129.94,129.85,129.85,27590.0,123.7364,123.7364,123.6507,123.6507,27590.0
2022-08-25 14:00:00,129.87,129.89,129.76,129.76,62296.0,123.6697,123.6888,123.565,123.565,62296.0
2022-08-25 14:05:00,129.76,129.84,129.74,129.81,43696.0,123.565,123.6411,123.5459,123.6126,43696.0
2022-08-25 14:10:00,129.81,129.9,129.77,129.88,12269.0,123.6126,123.6983,123.5745,123.6792,12269.0
2022-08-25 14:15:00,129.89,129.94,129.87,129.94,69757.0,123.6888,123.7364,123.6697,123.7364,69757.0
2022-08-25 14:20:00,129.93,130.0,129.91,129.98,23682.0,123.7269,123.7935,123.7078,123.7745,23682.0
2022-08-25 14:25:00,129.99,130.05,129.97,130.04,79135.0,123.784,123.8411,123.7649,123.8316,79135.0
2022-08-25 14:30:00,130.05,130.08,130.01,130.02,22799.0,123.8411,123.8697,123.803,123.8126,22799.0
2022-08-25 14:35:00,130.02,130.03,129.97,129.98,33404.0,123.8126,123.8221,123.7649,123.7745,33404.0
2022-08-25 14:40:00,129.99,129.99,129.93,129.98,25275.0,123.784,123.784,123.7269,123.7745,25275.0
2022-08-25 14:45:00,129.98,130.02,129.96,130.02,19118.0,123.7745,123.8126,123.7554,123.8126,19118.0
2022-08-25 14:50:00,130.01,130.02,129.92,129.97,42178.0,123.803,123.8126,123.7173,123.7649,42178.0
2022-08-25 14:55:00,129.96,130.08,129.95,130.08,26713.0,123.7554,123.8697,123.7459,123.8697,26713.0
2022-08-25 15:00:00,130.09,130.13,130.06,130.13,36922.0,123.8792,123.9173,123.8506,123.9173,36922.0
2022-08-25 15:05:00,130.14,130.15,130.09,130.11,43187.0,123.9268,123.9363,123.8792,123.8983,43187.0
2022-08-25 15:10:00,130.11,130.17,130.08,130.16,55769.0,123.8983,123.9554,123.8697,123.9459,55769.0
2022-08-25 15:15:00,130.17,130.27,130.14,130.27,61407.0,123.9554,124.0506,123.9268,124.0506,61407.0
2022-08-25 15:20:00,130.27,130.34,130.27,130.32,68699.0,124.0506,124.1173,124.0506,124.0982,68699.0
2022-08-25 15:25:00,130.33,130.37,130.3,130.34,70770.0,124.1078,124.1458,124.0792,124.1173,70770.0
2022-08-25 15:30:00,130.34,130.34,130.23,130.25,77228.0,124.1173,124.1173,124.0125,124.0316,77228.0
2022-08-25 15:35:00,130.26,130.44,130.26,130.44,154843.0,124.0411,124.2125,124.0411,124.2125,154843.0
2022-08-25 15:40:00,130.44,130.67,130.41,130.67,91898.0,124.2125,124.4315,124.1839,124.4315,91898.0
2022-08-25 15:45:00,130.67,130.8,130.65,130.75,136730.0,124.4315,124.5553,124.4125,124.5077,136730.0
2022-08-25 15:50:00,130.76,130.83,130.67,130.82,319694.0,124.5172,124.5839,124.4315,124.5744,319694.0
2022-08-25 15:55:00,130.83,130.98,130.78,130.95,499465.0,124.5839,124.7267,124.5363,124.6982,499465.0
2022-08-26 09:30:00,130.98,130.98,130.68,130.78,177008.0,124.7267,124.7267,124.441,124.5363,177008.0
2022-08-26 09:35:00,130.79,130.93,130.7,130.86,133237.0,124.5458,124.6791,124.4601,124.6125,133237.0
2022-08-26 09:40:00,130.87,130.87,130.54,130.64,122515.0,124.622,124.622,124.3077,124.403,122515.0
2022-08-26 09:45:00,130.64,130.84,130.63,130.73,86159.0,124.403,124.5934,124.3934,124.4887,86159.0
2022-08-26 09:50:00,130.73,130.87,130.66,130.85,107573.0,124.4887,124.622,124.422,124.6029,107573.0
2022-08-26 09:55:00,130.86,130.96,130.81,130.96,61932.0,124.6125,124.7077,124.5648,124.7077,61932.0
2022-08-26 10:00:00,130.97,130.99,129.95,129.95,270155.0,124.7172,124.7362,123.7459,123.7459,270155.0
2022-08-26 10:05:00,129.97,130.69,129.9,130.68,145706.0,123.7649,124.4506,123.6983,124.441,145706.0
2022-08-26 10:10:00,130.68,130.77,130.3,130.58,177977.0,124.441,124.5267,124.0792,124.3458,177977.0
2022-08-26 10:15:00,130.6,130.68,130.46,130.65,67624.0,124.3649,124.441,124.2315,124.4125,67624.0
2022-08-26 10:20:00,130.67,130.68,130.19,130.2,80111.0,124.4315,124.441,123.9744,123.984,80111.0
2022-08-26 10:25:00,130.2,130.25,129.78,129.83,329121.0,123.984,124.0316,123.584,123.6316,329121.0
2022-08-26 10:30:00,129.82,129.82,129.44,129.6,134898.0,123.6221,123.6221,123.2602,123.4126,134898.0
2022-08-26 10:35:00,129.59,129.68,129.26,129.33,135078.0,123.4031,123.4888,123.0888,123.1555,135078.0
2022-08-26 10:40:00,129.38,129.65,129.37,129.48,71921.0,123.2031,123.4602,123.1936,123.2983,71921.0
2022-08-26 10:45:00,129.48,129.73,129.45,129.72,35752.0,123.2983,123.5364,123.2698,123.5269,35752.0
2022-08-26 10:50:00,129.7,129.7,129.56,129.64,44171.0,123.5078,123.5078,123.3745,123.4507,44171.0
2022-08-26 10:55:00,129.64,129.75,129.6,129.71,75836.0,123.4507,123.5554,123.4126,123.5174,75836.0
2022-08-26 11:00:00,129.69,129.69,129.37,129.37,107777.0,123.4983,123.4983,123.1936,123.1936,107777.0
2022-08-26 11:05:00,129.38,129.47,129.31,129.38,82066.0,123.2031,123.2888,123.1365,123.2031,82066.0
2022-08-26 11:10:00,129.37,129.45,129.34,129.45,42909.0,123.1936,123.2698,123.165,123.2698,42909.0
2022-08-26 11:15:00,129.45,129.47,129.22,129.28,68481.0,123.2698,123.2888,123.0507,123.1079,68481.0
2022-08-26 11:20:00,129.28,129.31,129.16,129.3,36683.0,123.1079,123.1365,122.9936,123.1269,36683.0
2022-08-26 11:25:00,129.3,129.42,129.23,129.4,68005.0,123.1269,123.2412,123.0603,123.2222,68005.0
2022-08-26 11:30:00,129.4,129.47,129.3,129.35,64748.0,123.2222,123.2888,123.1269,123.1745,64748.0
2022-08-26 11:35:00,129.36,129.38,129.24,129.24,42901.0,123.1841,123.2031,123.0698,123.0698,42901.0
2022-08-26 11:40:00,129.25,129.37,129.17,129.25,37938.0,123.0793,123.1936,123.0031,123.0793,37938.0
2022-08-26 11:45:00,129.25,129.39,129.23,129.39,25645.0,123.0793,123.2126,123.0603,123.2126,25645.0
2022-08-26 11:50:00,129.39,129.44,129.3,129.42,20478.0,123.2126,123.2602,123.1269,123.2412,20478.0
2022-08-26 11:55:00,129.41,129.42,129.21,129.22,72054.0,123.2317,123.2412,123.0412,123.0507,72054.0
2022-08-26 12:00:00,129.22,129.23,129.01,129.02,76179.0,123.0507,123.0603,122.8508,122.8603,76179.0
2022-08-26 12:05:00,129.02,129.07,128.76,129.05,296627.0,122.8603,122.9079,122.6127,122.8889,296627.0
2022-08-26 12:10:00,129.06,129.07,128.94,128.94,24077.0,122.8984,122.9079,122.7841,122.7841,24077.0
2022-08-26 12:15:00,128.96,128.96,128.77,128.84,42350.0,122.8032,122.8032,122.6222,122.6889,42350.0
2022-08-26 12:20:00,128.84,128.89,128.78,128.85,37304.0,122.6889,122.7365,122.6318,122.6984,37304.0
2022-08-26 12:25:00,128.86,128.94,128.84,128.94,26291.0,122.7079,122.7841,122.6889,122.7841,26291.0
2022-08-26 12:30:00,128.94,128.94,128.73,128.76,49988.0,122.7841,122.7841,122.5841,122.6127,49988.0
2022-08-26 12:35:00,128.75,128.86,128.75,128.8,22660.0,122.6032,122.7079,122.6032,122.6508,22660.0
2022-08-26 12:40:00,128.79,128.99,128.75,128.96,50308.0,122.6413,122.8317,122.6032,122.8032,50308.0
2022-08-26 12:45:00,128.96,129.0,128.91,128.94,20953.0,122.8032,122.8413,122.7555,122.7841,20953.0
2022-08-26 12:50:00,128.94,128.95,128.83,128.88,37839.0,122.7841,122.7936,122.6794,122.727,37839.0
2022-08-26 12:55:00,128.87,128.98,128.87,128.96,39030.0,122.7175,122.8222,122.7175,122.8032,39030.0
2022-08-26 13:00:00,128.96,129.0,128.89,128.91,35424.0,122.8032,122.8413,122.7365,122.7555,35424.0
2022-08-26 13:05:00,128.92,129.0,128.92,128.98,50689.0,122.7651,122.8413,122.7651,122.8222,50689.0
2022-08-26 13:10:00,128.97,129.0,128.9,128.97,36133.0,122.8127,122.8413,122.746,122.8127,36133.0
2022-08-26 13:15:00,128.97,129.07,128.97,128.99,37942.0,122.8127,122.9079,122.8127,122.8317,37942.0
2022-08-26 13:20:00,128.98,129.06,128.95,129.06,58178.0,122.8222,122.8984,122.7936,122.8984,58178.0
2022-08-26 13:25:00,129.06,129.1,129.01,129.07,93922.0,122.8984,122.9365,122.8508,122.9079,93922.0
2022-08-26 13:30:00,129.06,129.06,128.88,128.93,59448.0,122.8984,122.8984,122.727,122.7746,59448.0
2022-08-26 13:35:00,128.94,128.95,128.82,128.82,55174.0,122.7841,122.7936,122.6698,122.6698,55174.0
2022-08-26 13:40:00,128.83,128.83,128.69,128.72,29067.0,122.6794,122.6794,122.5461,122.5746,29067.0
2022-08-26 13:45:00,128.72,128.77,128.7,128.7,42585.0,122.5746,122.6222,122.5556,122.5556,42585.0
2022-08-26 13:50:00,128.7,128.7,128.58,128.62,16272.0,122.5556,122.5556,122.4413,122.4794,16272.0
2022-08-26 13:55:00,128.62,128.62,128.52,128.54,12356.0,122.4794,122.4794,122.3842,122.4032,12356.0
2022-08-26 14:00:00,128.55,128.61,128.49,128.49,24165.0,122.4127,122.4699,122.3556,122.3556,24165.0
2022-08-26 14:05:00,128.5,128.53,128.45,128.49,32567.0,122.3651,122.3937,122.3175,122.3556,32567.0
2022-08-26 14:10:00,128.49,128.51,128.4,128.43,41948.0,122.3556,122.3746,122.2699,122.2985,41948.0
2022-08-26 14:15:00,128.43,128.44,128.29,128.3,90169.0,122.2985,122.308,122.1651,122.1747,90169.0
2022-08-26 14:20:00,128.31,128.35,128.23,128.23,41482.0,122.1842,122.2223,122.108,122.108,41482.0
2022-08-26 14:25:00,128.22,128.27,128.19,128.22,75159.0,122.0985,122.1461,122.0699,122.0985,75159.0
2022-08-26 14:30:00,128.21,128.22,128.12,128.17,65623.0,122.089,122.0985,122.0033,122.0509,65623.0
2022-08-26 14:35:00,128.18,128.22,128.08,128.12,58057.0,122.0604,122.0985,121.9652,122.0033,58057.0
2022-08-26 14:40:00,128.13,128.13,128.05,128.07,19774.0,122.0128,122.0128,121.9366,121.9557,19774.0
2022-08-26 14:45:00,128.08,128.12,127.95,127.98,97310.0,121.9652,122.0033,121.8414,121.8699,97310.0
2022-08-26 14:50:00,127.98,128.03,127.9,127.9,72350.0,121.8699,121.9176,121.7938,121.7938,72350.0
2022-08-26 14:55:00,127.89,127.92,127.76,127.77,85329.0,121.7842,121.8128,121.6605,121.67,85329.0
2022-08-26 15:00:00,127.76,127.87,127.75,127.81,51855.0,121.6605,121.7652,121.6509,121.7081,51855.0
2022-08-26 15:05:00,127.8,127.88,127.65,127.68,80871.0,121.6985,121.7747,121.5557,121.5843,80871.0
2022-08-26 15:10:00,127.67,127.69,127.55,127.68,116300.0,121.5747,121.5938,121.4605,121.5843,116300.0
2022-08-26 15:15:00,127.66,127.81,127.63,127.72,102567.0,121.5652,121.7081,121.5367,121.6224,102567.0
2022-08-26 15:20:00,127.71,127.77,127.48,127.59,79212.0,121.6128,121.67,121.3938,121.4986,79212.0
2022-08-26 15:25:00,127.59,127.69,127.52,127.62,54057.0,121.4986,121.5938,121.4319,121.5271,54057.0
2022-08-26 15:30:00,127.61,127.63,127.47,127.48,128190.0,121.5176,121.5367,121.3843,121.3938,128190.0
2022-08-26 15:35:00,127.48,127.56,127.36,127.54,161511.0,121.3938,121.47,121.2795,121.451,161511.0
2022-08-26 15:40:00,127.54,127.6,127.4,127.46,121269.0,121.451,121.5081,121.3176,121.3748,121269.0
2022-08-26 15:45:00,127.46,127.62,127.38,127.43,166590.0,121.3748,121.5271,121.2986,121.3462,166590.0
2022-08-26 15:50:00,127.43,127.53,127.19,127.2,539125.0,121.3462,121.4414,121.1177,121.1272,539125.0
2022-08-26 15:55:00,127.2,127.52,127.19,127.3,637173.0,121.1272,121.4319,121.1177,121.2224,637173.0
2022-08-29 09:30:00,126.58,126.58,126.05,126.07,267811.0,120.5368,120.5368,120.0321,120.0511,267811.0
2022-08-29 09:35:00,126.07,126.26,125.83,126.14,197234.0,120.0511,120.2321,119.8226,120.1178,197234.0
2022-08-29 09:40:00,126.13,126.27,125.97,126.25,159547.0,120.1083,120.2416,119.9559,120.2225,159547.0
2022-08-29 09:45:00,126.25,126.27,126.06,126.15,195367.0,120.2225,120.2416,120.0416,120.1273,195367.0
2022-08-29 09:50:00,126.15,126.37,126.12,126.21,105237.0,120.1273,120.3368,120.0987,120.1845,105237.0
2022-08-29 09:55:00,126.23,126.41,126.05,126.08,236581.0,120.2035,120.3749,120.0321,120.0607,236581.0
2022-08-29 10:00:00,126.09,126.11,125.94,126.0,65439.0,120.0702,120.0892,119.9273,119.9845,65439.0
2022-08-29 10:05:00,125.99,126.1,125.93,126.04,93066.0,119.975,120.0797,119.9178,120.0226,93066.0
2022-08-29 10:10:00,126.02,126.15,125.99,126.14,83150.0,120.0035,120.1273,119.975,120.1178,83150.0
2022-08-29 10:15:00,126.15,126.33,126.09,126.32,116137.0,120.1273,120.2987,120.0702,120.2892,116137.0
2022-08-29 10:20:00,126.31,126.46,126.23,126.37,107932.0,120.2797,120.4225,120.2035,120.3368,107932.0
2022-08-29 10:25:00,126.39,126.49,126.23,126.23,49318.0,120.3559,120.4511,120.2035,120.2035,49318.0
2022-08-29 10:30:00,126.22,126.38,126.14,126.19,62367.0,120.194,120.3463,120.1178,120.1654,62367.0
2022-08-29 10:35:00,126.2,126.21,126.03,126.07,81085.0,120.1749,120.1845,120.013,120.0511,81085.0
2022-08-29 10:40:00,126.07,126.09,125.95,126.02,103240.0,120.0511,120.0702,119.9369,120.0035,103240.0
2022-08-29 10:45:00,126.03,126.05,125.82,125.92,53106.0,120.013,120.0321,119.8131,119.9083,53106.0
2022-08-29 10:50:00,125.92,125.94,125.74,125.83,54703.0,119.9083,119.9273,119.7369,119.8226,54703.0
2022-08-29 10:55:00,125.82,125.9,125.76,125.85,26682.0,119.8131,119.8893,119.7559,119.8416,26682.0
2022-08-29 11:00:00,125.84,126.17,125.84,126.11,66457.0,119.8321,120.1464,119.8321,120.0892,66457.0
2022-08-29 11:05:00,126.11,126.11,125.93,126.06,48482.0,120.0892,120.0892,119.9178,120.0416,48482.0
2022-08-29 11:10:00,126.07,126.19,126.02,126.15,48678.0,120.0511,120.1654,120.0035,120.1273,48678.0
2022-08-29 11:15:00,126.13,126.28,126.1,126.27,44957.0,120.1083,120.2511,120.0797,120.2416,44957.0
2022-08-29 11:20:00,126.27,126.41,126.23,126.35,41647.0,120.2416,120.3749,120.2035,120.3178,41647.0
2022-08-29 11:25:00,126.35,126.42,126.21,126.21,30484.0,120.3178,120.3844,120.1845,120.1845,30484.0
2022-08-29 11:30:00,126.21,126.5,126.16,126.44,59436.0,120.1845,120.4606,120.1368,120.4035,59436.0
2022-08-29 11:35:00,126.45,126.49,126.31,126.36,40469.0,120.413,120.4511,120.2797,120.3273,40469.0
2022-08-29 11:40:00,126.35,126.35,126.13,126.13,34239.0,120.3178,120.3178,120.1083,120.1083,34239.0
2022-08-29 11:45:00,126.13,126.38,126.04,126.37,35490.0,120.1083,120.3463,120.0226,120.3368,35490.0
2022-08-29 11:50:00,126.37,126.44,126.3,126.43,25469.0,120.3368,120.4035,120.2702,120.3939,25469.0
2022-08-29 11:55:00,126.43,126.5,126.41,126.46,39847.0,120.3939,120.4606,120.3749,120.4225,39847.0
2022-08-29 12:00:00,126.49,126.64,126.49,126.62,37554.0,120.4511,120.5939,120.4511,120.5749,37554.0
2022-08-29 12:05:00,126.62,126.68,126.55,126.59,36783.0,120.5749,120.632,120.5082,120.5463,36783.0
2022-08-29 12:10:00,126.61,126.7,126.49,126.59,41535.0,120.5654,120.6511,120.4511,120.5463,41535.0
2022-08-29 12:15:00,126.59,126.72,126.57,126.62,30535.0,120.5463,120.6701,120.5273,120.5749,30535.0
2022-08-29 12:20:00,126.61,126.71,126.59,126.6,28961.0,120.5654,120.6606,120.5463,120.5558,28961.0
2022-08-29 12:25:00,126.59,126.7,126.57,126.62,42726.0,120.5463,120.6511,120.5273,120.5749,42726.0
2022-08-29 12:30:00,126.62,126.64,126.49,126.49,56388.0,120.5749,120.5939,120.4511,120.4511,56388.0
2022-08-29 12:35:00,126.49,126.61,126.49,126.6,76303.0,120.4511,120.5654,120.4511,120.5558,76303.0
2022-08-29 12:40:00,126.59,126.81,126.59,126.8,35589.0,120.5463,120.7558,120.5463,120.7463,35589.0
2022-08-29 12:45:00,126.8,126.99,126.77,126.96,81646.0,120.7463,120.9272,120.7177,120.8986,81646.0
2022-08-29 12:50:00,126.96,127.07,126.95,127.01,32985.0,120.8986,121.0034,120.8891,120.9463,32985.0
2022-08-29 12:55:00,127.01,127.01,126.88,126.89,44816.0,120.9463,120.9463,120.8225,120.832,44816.0
2022-08-29 13:00:00,126.9,126.97,126.85,126.87,46849.0,120.8415,120.9082,120.7939,120.8129,46849.0
2022-08-29 13:05:00,126.87,126.93,126.84,126.86,35564.0,120.8129,120.8701,120.7844,120.8034,35564.0
2022-08-29 13:10:00,126.86,126.88,126.72,126.8,64820.0,120.8034,120.8225,120.6701,120.7463,64820.0
2022-08-29 13:15:00,126.79,126.8,126.59,126.67,25073.0,120.7368,120.7463,120.5463,120.6225,25073.0
2022-08-29 13:20:00,126.68,126.75,126.64,126.67,49427.0,120.632,120.6987,120.5939,120.6225,49427.0
2022-08-29 13:25:00,126.68,126.78,126.65,126.78,28614.0,120.632,120.7272,120.6034,120.7272,28614.0
2022-08-29 13:30:00,126.77,126.89,126.74,126.88,25825.0,120.7177,120.832,120.6891,120.8225,25825.0
2022-08-29 13:35:00,126.88,126.99,126.85,126.91,50398.0,120.8225,120.9272,120.7939,120.851,50398.0
2022-08-29 13:40:00,126.92,127.09,126.9,127.07,27508.0,120.8606,121.0224,120.8415,121.0034,27508.0
2022-08-29 13:45:00,127.07,127.16,126.95,126.95,32857.0,121.0034,121.0891,120.8891,120.8891,32857.0
2022-08-29 13:50:00,126.94,127.04,126.91,126.91,38614.0,120.8796,120.9748,120.851,120.851,38614.0
2022-08-29 13:55:00,126.92,127.01,126.89,126.98,21278.0,120.8606,120.9463,120.832,120.9177,21278.0
2022-08-29 14:00:00,126.99,127.0,126.82,126.83,25579.0,120.9272,120.9367,120.7653,120.7749,25579.0
2022-08-29 14:05:00,126.83,126.89,126.78,126.81,21741.0,120.7749,120.832,120.7272,120.7558,21741.0
2022-08-29 14:10:00,126.8,126.86,126.71,126.71,55697.0,120.7463,120.8034,120.6606,120.6606,55697.0
2022-08-29 14:15:00,126.71,126.71,126.58,126.62,40977.0,120.6606,120.6606,120.5368,120.5749,40977.0
2022-08-29 14:20:00,126.62,126.63,126.56,126.61,47146.0,120.5749,120.5844,120.5177,120.5654,47146.0
2022-08-29 14:25:00,126.61,126.75,126.61,126.68,39478.0,120.5654,120.6987,120.5654,120.632,39478.0
2022-08-29 14:30:00,126.67,126.85,126.67,126.83,31325.0,120.6225,120.7939,120.6225,120.7749,31325.0
2022-08-29 14:35:00,126.84,126.92,126.81,126.86,50275.0,120.7844,120.8606,120.7558,120.8034,50275.0
2022-08-29 14:40:00,126.86,126.98,126.86,126.96,84017.0,120.8034,120.9177,120.8034,120.8986,84017.0
2022-08-29 14:45:00,126.95,126.99,126.89,126.93,45528.0,120.8891,120.9272,120.832,120.8701,45528.0
2022-08-29 14:50:00,126.91,126.95,126.83,126.86,54249.0,120.851,120.8891,120.7749,120.8034,54249.0
2022-08-29 14:55:00,126.86,126.98,126.67,126.97,52377.0,120.8034,120.9177,120.6225,120.9082,52377.0
2022-08-29 15:00:00,126.97,127.19,126.97,127.05,71580.0,120.9082,121.1177,120.9082,120.9843,71580.0
2022-08-29 15:05:00,127.04,127.06,126.87,126.97,83850.0,120.9748,120.9939,120.8129,120.9082,83850.0
2022-08-29 15:10:00,126.98,127.09,126.9,127.07,63387.0,120.9177,121.0224,120.8415,121.0034,63387.0
2022-08-29 15:15:00,127.07,127.11,126.9,126.91,68871.0,121.0034,121.0415,120.8415,120.851,68871.0
2022-08-29 15:20:00,126.9,126.91,126.84,126.86,38563.0,120.8415,120.851,120.7844,120.8034,38563.0
2022-08-29 15:25:00,126.85,126.85,126.7,126.74,53575.0,120.7939,120.7939,120.6511,120.6891,53575.0
2022-08-29 15:30:00,126.73,126.83,126.66,126.79,74669.0,120.6796,120.7749,120.613,120.7368,74669.0
2022-08-29 15:35:00,126.79,126.93,126.76,126.9,204933.0,120.7368,120.8701,120.7082,120.8415,204933.0
2022-08-29 15:40:00,126.89,126.95,126.81,126.9,112903.0,120.832,120.8891,120.7558,120.8415,112903.0
2022-08-29 15:45:00,126.89,126.89,126.72,126.76,122052.0,120.832,120.832,120.6701,120.7082,122052.0
2022-08-29 15:50:00,126.76,126.8,126.55,126.62,193459.0,120.7082,120.7463,120.5082,120.5749,193459.0
2022-08-29 15:55:00,126.61,126.63,126.34,126.37,444235.0,120.5654,120.5844,120.3082,120.3368,444235.0
2022-08-30 09:30:00,126.85,126.85,126.15,126.26,447905.0,120.7939,120.7939,120.1273,120.2321,447905.0
2022-08-30 09:35:00,126.25,126.37,126.09,126.22,139570.0,120.2225,120.3368,120.0702,120.194,139570.0
2022-08-30 09:40:00,126.23,126.32,126.03,126.04,122753.0,120.2035,120.2892,120.013,120.0226,122753.0
2022-08-30 09:45:00,126.05,126.45,126.05,126.36,130330.0,120.0321,120.413,120.0321,120.3273,130330.0
2022-08-30 09:50:00,126.37,126.49,126.32,126.34,62227.0,120.3368,120.4511,120.2892,120.3082,62227.0
2022-08-30 09:55:00,126.32,126.49,126.26,126.4,286377.0,120.2892,120.4511,120.2321,120.3654,286377.0
2022-08-30 10:00:00,126.4,126.55,126.38,126.4,108864.0,120.3654,120.5082,120.3463,120.3654,108864.0
2022-08-30 10:05:00,126.38,126.39,126.1,126.21,276753.0,120.3463,120.3559,120.0797,120.1845,276753.0
2022-08-30 10:10:00,126.2,126.28,126.12,126.22,44532.0,120.1749,120.2511,120.0987,120.194,44532.0
2022-08-30 10:15:00,126.22,126.24,126.11,126.21,62744.0,120.194,120.213,120.0892,120.1845,62744.0
2022-08-30 10:20:00,126.21,126.26,126.04,126.09,86413.0,120.1845,120.2321,120.0226,120.0702,86413.0
2022-08-30 10:25:00,126.09,126.23,126.08,126.17,28896.0,120.0702,120.2035,120.0607,120.1464,28896.0
2022-08-30 10:30:00,126.16,126.23,125.85,125.86,134255.0,120.1368,120.2035,119.8416,119.8512,134255.0
2022-08-30 10:35:00,125.85,125.87,125.76,125.79,62660.0,119.8416,119.8607,119.7559,119.7845,62660.0
2022-08-30 10:40:00,125.8,125.81,125.64,125.67,79403.0,119.794,119.8035,119.6417,119.6702,79403.0
2022-08-30 10:45:00,125.66,125.66,125.3,125.33,77203.0,119.6607,119.6607,119.3179,119.3465,77203.0
2022-08-30 10:50:00,125.34,125.52,125.28,125.46,47085.0,119.356,119.5274,119.2989,119.4703,47085.0
2022-08-30 10:55:00,125.45,125.7,125.43,125.7,79147.0,119.4607,119.6988,119.4417,119.6988,79147.0
2022-08-30 11:00:00,125.68,125.84,125.65,125.83,56576.0,119.6798,119.8321,119.6512,119.8226,56576.0
2022-08-30 11:05:00,125.83,126.0,125.79,125.83,51792.0,119.8226,119.9845,119.7845,119.8226,51792.0
2022-08-30 11:10:00,125.82,125.86,125.7,125.71,39113.0,119.8131,119.8512,119.6988,119.7083,39113.0
2022-08-30 11:15:00,125.71,126.05,125.7,126.05,83964.0,119.7083,120.0321,119.6988,120.0321,83964.0
2022-08-30 11:20:00,126.07,126.07,125.88,125.9,68632.0,120.0511,120.0511,119.8702,119.8893,68632.0
2022-08-30 11:25:00,125.88,126.05,125.8,125.92,62781.0,119.8702,120.0321,119.794,119.9083,62781.0
2022-08-30 11:30:00,125.91,126.16,125.81,126.13,52916.0,119.8988,120.1368,119.8035,120.1083,52916.0
2022-08-30 11:35:00,126.13,126.14,125.85,125.92,42080.0,120.1083,120.1178,119.8416,119.9083,42080.0
2022-08-30 11:40:00,125.93,126.09,125.85,126.02,83460.0,119.9178,120.0702,119.8416,120.0035,83460.0
2022-08-30 11:45:00,126.01,126.01,125.75,125.77,171062.0,119.994,119.994,119.7464,119.7655,171062.0
2022-08-30 11:50:00,125.78,125.88,125.74,125.84,33517.0,119.775,119.8702,119.7369,119.8321,33517.0
2022-08-30 11:55:00,125.85,125.88,125.77,125.78,31119.0,119.8416,119.8702,119.7655,119.775,31119.0
2022-08-30 12:00:00,125.76,125.91,125.71,125.79,59119.0,119.7559,119.8988,119.7083,119.7845,59119.0
2022-08-30 12:05:00,125.79,125.9,125.72,125.82,35630.0,119.7845,119.8893,119.7178,119.8131,35630.0
2022-08-30 12:10:00,125.81,125.98,125.77,125.98,16777.0,119.8035,119.9654,119.7655,119.9654,16777.0
2022-08-30 12:15:00,125.98,126.11,125.85,125.89,35011.0,119.9654,120.0892,119.8416,119.8797,35011.0
2022-08-30 12:20:00,125.88,125.91,125.8,125.82,19061.0,119.8702,119.8988,119.794,119.8131,19061.0
2022-08-30 12:25:00,125.82,125.82,125.66,125.77,30242.0,119.8131,119.8131,119.6607,119.7655,30242.0
2022-08-30 12:30:00,125.78,125.79,125.67,125.67,35276.0,119.775,119.7845,119.6702,119.6702,35276.0
2022-08-30 12:35:00,125.66,125.81,125.65,125.8,37829.0,119.6607,119.8035,119.6512,119.794,37829.0
2022-08-30 12:40:00,125.8,125.8,125.71,125.71,19528.0,119.794,119.794,119.7083,119.7083,19528.0
2022-08-30 12:45:00,125.71,125.82,125.69,125.79,32287.0,119.7083,119.8131,119.6893,119.7845,32287.0
2022-08-30 12:50:00,125.78,125.88,125.77,125.86,24888.0,119.775,119.8702,119.7655,119.8512,24888.0
2022-08-30 12:55:00,125.86,125.9,125.78,125.78,96635.0,119.8512,119.8893,119.775,119.775,96635.0
2022-08-30 13:00:00,125.78,125.85,125.74,125.78,56229.0,119.775,119.8416,119.7369,119.775,56229.0
2022-08-30 13:05:00,125.79,125.89,125.72,125.75,39497.0,119.7845,119.8797,119.7178,119.7464,39497.0
2022-08-30 13:10:00,125.74,125.75,125.58,125.59,80793.0,119.7369,119.7464,119.5845,119.5941,80793.0
2022-08-30 13:15:00,125.59,125.63,125.51,125.51,48760.0,119.5941,119.6321,119.5179,119.5179,48760.0
2022-08-30 13:20:00,125.51,125.55,125.46,125.48,31919.0,119.5179,119.556,119.4703,119.4893,31919.0
2022-08-30 13:25:00,125.48,125.6,125.45,125.6,59391.0,119.4893,119.6036,119.4607,119.6036,59391.0
2022-08-30 13:30:00,125.6,125.72,125.55,125.58,34681.0,119.6036,119.7178,119.556,119.5845,34681.0
2022-08-30 13:35:00,125.59,125.6,125.46,125.54,27213.0,119.5941,119.6036,119.4703,119.5464,27213.0
2022-08-30 13:40:00,125.54,125.57,125.3,125.3,34400.0,119.5464,119.575,119.3179,119.3179,34400.0
2022-08-30 13:45:00,125.28,125.54,125.25,125.51,65878.0,119.2989,119.5464,119.2703,119.5179,65878.0
2022-08-30 13:50:00,125.5,125.66,125.45,125.61,40080.0,119.5083,119.6607,119.4607,119.6131,40080.0
2022-08-30 13:55:00,125.61,125.67,125.55,125.57,118619.0,119.6131,119.6702,119.556,119.575,118619.0
2022-08-30 14:00:00,125.56,125.7,125.51,125.69,60881.0,119.5655,119.6988,119.5179,119.6893,60881.0
2022-08-30 14:05:00,125.69,125.73,125.59,125.61,41547.0,119.6893,119.7274,119.5941,119.6131,41547.0
2022-08-30 14:10:00,125.6,125.7,125.58,125.66,37490.0,119.6036,119.6988,119.5845,119.6607,37490.0
2022-08-30 14:15:00,125.67,125.73,125.57,125.6,28060.0,119.6702,119.7274,119.575,119.6036,28060.0
2022-08-30 14:20:00,125.6,125.65,125.51,125.6,67136.0,119.6036,119.6512,119.5179,119.6036,67136.0
2022-08-30 14:25:00,125.61,125.62,125.43,125.44,69913.0,119.6131,119.6226,119.4417,119.4512,69913.0
2022-08-30 14:30:00,125.44,125.59,125.44,125.55,43272.0,119.4512,119.5941,119.4512,119.556,43272.0
2022-08-30 14:35:00,125.57,125.58,125.42,125.51,20064.0,119.575,119.5845,119.4322,119.5179,20064.0
2022-08-30 14:40:00,125.52,125.55,125.29,125.34,35588.0,119.5274,119.556,119.3084,119.356,35588.0
2022-08-30 14:45:00,125.32,125.4,125.32,125.39,104910.0,119.3369,119.4131,119.3369,119.4036,104910.0
2022-08-30 14:50:00,125.4,125.43,125.34,125.42,145306.0,119.4131,119.4417,119.356,119.4322,145306.0
2022-08-30 14:55:00,125.41,125.52,125.31,125.44,42197.0,119.4226,119.5274,119.3274,119.4512,42197.0
2022-08-30 15:00:00,125.44,125.65,125.37,125.51,95380.0,119.4512,119.6512,119.3846,119.5179,95380.0
2022-08-30 15:05:00,125.52,125.76,125.51,125.76,93910.0,119.5274,119.7559,119.5179,119.7559,93910.0
2022-08-30 15:10:00,125.76,125.87,125.74,125.85,85026.0,119.7559,119.8607,119.7369,119.8416,85026.0
2022-08-30 15:15:00,125.84,125.88,125.67,125.76,81071.0,119.8321,119.8702,119.6702,119.7559,81071.0
2022-08-30 15:20:00,125.75,125.78,125.65,125.75,40678.0,119.7464,119.775,119.6512,119.7464,40678.0
2022-08-30 15:25:00,125.76,125.76,125.62,125.63,47133.0,119.7559,119.7559,119.6226,119.6321,47133.0
2022-08-30 15:30:00,125.63,125.64,125.41,125.48,220214.0,119.6321,119.6417,119.4226,119.4893,220214.0
2022-08-30 15:35:00,125.49,125.61,125.48,125.58,97426.0,119.4988,119.6131,119.4893,119.5845,97426.0
2022-08-30 15:40:00,125.57,125.75,125.57,125.64,149996.0,119.575,119.7464,119.575,119.6417,149996.0
2022-08-30 15:45:00,125.64,125.64,125.27,125.36,249552.0,119.6417,119.6417,119.2893,119.375,249552.0
2022-08-30 15:50:00,125.34,125.48,125.29,125.38,261472.0,119.356,119.4893,119.3084,119.3941,261472.0
2022-08-30 15:55:00,125.39,125.64,125.38,125.54,311163.0,119.4036,119.6417,119.3941,119.5464,311163.0
2022-08-31 09:30:00,125.97,126.32,125.87,126.32,405692.0,119.9559,120.2892,119.8607,120.2892,405692.0
2022-08-31 09:35:00,126.3,126.39,126.01,126.03,241310.0,120.2702,120.3559,119.994,120.013,241310.0
2022-08-31 09:40:00,126.04,126.47,125.98,126.42,179894.0,120.0226,120.432,119.9654,120.3844,179894.0
2022-08-31 09:45:00,126.43,126.69,126.36,126.53,182052.0,120.3939,120.6415,120.3273,120.4892,182052.0
2022-08-31 09:50:00,126.54,126.76,126.52,126.58,90333.0,120.4987,120.7082,120.4797,120.5368,90333.0
2022-08-31 09:55:00,126.57,126.59,126.26,126.32,107685.0,120.5273,120.5463,120.2321,120.2892,107685.0
2022-08-31 10:00:00,126.29,126.3,126.05,126.06,104258.0,120.2606,120.2702,120.0321,120.0416,104258.0
2022-08-31 10:05:00,126.06,126.11,125.95,126.01,110786.0,120.0416,120.0892,119.9369,119.994,110786.0
2022-08-31 10:10:00,126.0,126.1,125.63,125.66,77545.0,119.9845,120.0797,119.6321,119.6607,77545.0
2022-08-31 10:15:00,125.63,125.81,125.54,125.8,58114.0,119.6321,119.8035,119.5464,119.794,58114.0
2022-08-31 10:20:00,125.83,125.89,125.65,125.74,55318.0,119.8226,119.8797,119.6512,119.7369,55318.0
2022-08-31 10:25:00,125.72,125.87,125.62,125.72,203043.0,119.7178,119.8607,119.6226,119.7178,203043.0
2022-08-31 10:30:00,125.7,125.86,125.67,125.8,37661.0,119.6988,119.8512,119.6702,119.794,37661.0
2022-08-31 10:35:00,125.8,125.99,125.69,125.73,56196.0,119.794,119.975,119.6893,119.7274,56196.0
2022-08-31 10:40:00,125.68,125.87,125.67,125.82,52362.0,119.6798,119.8607,119.6702,119.8131,52362.0
2022-08-31 10:45:00,125.83,125.96,125.8,125.93,68935.0,119.8226,119.9464,119.794,119.9178,68935.0
2022-08-31 10:50:00,125.92,126.05,125.82,125.89,108572.0,119.9083,120.0321,119.8131,119.8797,108572.0
2022-08-31 10:55:00,125.88,125.89,125.77,125.79,41449.0,119.8702,119.8797,119.7655,119.7845,41449.0
2022-08-31 11:00:00,125.8,125.82,125.57,125.63,97015.0,119.794,119.8131,119.575,119.6321,97015.0
2022-08-31 11:05:00,125.62,125.63,125.38,125.5,74275.0,119.6226,119.6321,119.3941,119.5083,74275.0
2022-08-31 11:10:00,125.49,125.5,125.36,125.47,50815.0,119.4988,119.5083,119.375,119.4798,50815.0
2022-08-31 11:15:00,125.47,125.52,125.38,125.49,65224.0,119.4798,119.5274,119.3941,119.4988,65224.0
2022-08-31 11:20:00,125.49,125.57,125.42,125.53,93969.0,119.4988,119.575,119.4322,119.5369,93969.0
2022-08-31 11:25:00,125.51,125.59,125.44,125.52,66351.0,119.5179,119.5941,119.4512,119.5274,66351.0
2022-08-31 11:30:00,125.51,125.65,125.45,125.57,94063.0,119.5179,119.6512,119.4607,119.575,94063.0
2022-08-31 11:35:00,125.56,125.68,125.53,125.57,82503.0,119.5655,119.6798,119.5369,119.575,82503.0
2022-08-31 11:40:00,125.57,125.7,125.52,125.63,44362.0,119.575,119.6988,119.5274,119.6321,44362.0
2022-08-31 11:45:00,125.64,125.71,125.6,125.67,53541.0,119.6417,119.7083,119.6036,119.6702,53541.0
2022-08-31 11:50:00,125.67,125.73,125.66,125.69,35842.0,119.6702,119.7274,119.6607,119.6893,35842.0
2022-08-31 11:55:00,125.7,125.87,125.7,125.79,44388.0,119.6988,119.8607,119.6988,119.7845,44388.0
2022-08-31 12:00:00,125.8,125.82,125.67,125.75,24564.0,119.794,119.8131,119.6702,119.7464,24564.0
2022-08-31 12:05:00,125.76,125.76,125.59,125.65,33691.0,119.7559,119.7559,119.5941,119.6512,33691.0
2022-08-31 12:10:00,125.66,125.66,125.52,125.53,28996.0,119.6607,119.6607,119.5274,119.5369,28996.0
2022-08-31 12:15:00,125.53,125.68,125.51,125.58,56306.0,119.5369,119.6798,119.5179,119.5845,56306.0
2022-08-31 12:20:00,125.58,125.58,125.37,125.4,28374.0,119.5845,119.5845,119.3846,119.4131,28374.0
2022-08-31 12:25:00,125.38,125.49,125.37,125.48,26141.0,119.3941,119.4988,119.3846,119.4893,26141.0
2022-08-31 12:30:00,125.48,125.52,125.43,125.48,26386.0,119.4893,119.5274,119.4417,119.4893,26386.0
2022-08-31 12:35:00,125.48,125.5,125.34,125.4,25803.0,119.4893,119.5083,119.356,119.4131,25803.0
2022-08-31 12:40:00,125.4,125.4,125.26,125.29,33200.0,119.4131,119.4131,119.2798,119.3084,33200.0
2022-08-31 12:45:00,125.29,125.4,125.27,125.36,22441.0,119.3084,119.4131,119.2893,119.375,22441.0
2022-08-31 12:50:00,125.35,125.37,125.24,125.28,39918.0,119.3655,119.3846,119.2608,119.2989,39918.0
2022-08-31 12:55:00,125.27,125.3,125.2,125.3,41910.0,119.2893,119.3179,119.2227,119.3179,41910.0
2022-08-31 13:00:00,125.31,125.37,125.3,125.31,25122.0,119.3274,119.3846,119.3179,119.3274,25122.0
2022-08-31 13:05:00,125.31,125.35,125.28,125.3,27070.0,119.3274,119.3655,119.2989,119.3179,27070.0
2022-08-31 13:10:00,125.3,125.39,125.28,125.31,36025.0,119.3179,119.4036,119.2989,119.3274,36025.0
2022-08-31 13:15:00,125.3,125.34,125.22,125.23,28488.0,119.3179,119.356,119.2417,119.2512,28488.0
2022-08-31 13:20:00,125.23,125.24,125.07,125.08,50070.0,119.2512,119.2608,119.0989,119.1084,50070.0
2022-08-31 13:25:00,125.07,125.12,124.96,125.1,77097.0,119.0989,119.1465,118.9941,119.1274,77097.0
2022-08-31 13:30:00,125.11,125.17,125.06,125.14,46966.0,119.137,119.1941,119.0894,119.1655,46966.0
2022-08-31 13:35:00,125.14,125.16,124.98,124.99,161526.0,119.1655,119.1846,119.0132,119.0227,161526.0
2022-08-31 13:40:00,124.98,125.07,124.92,125.06,41214.0,119.0132,119.0989,118.956,119.0894,41214.0
2022-08-31 13:45:00,125.05,125.12,124.96,124.97,44446.0,119.0798,119.1465,118.9941,119.0037,44446.0
2022-08-31 13:50:00,124.96,125.07,124.96,125.07,32018.0,118.9941,119.0989,118.9941,119.0989,32018.0
2022-08-31 13:55:00,125.05,125.1,124.99,125.06,50119.0,119.0798,119.1274,119.0227,119.0894,50119.0
2022-08-31 14:00:00,125.05,125.09,124.91,124.91,89564.0,119.0798,119.1179,118.9465,118.9465,89564.0
2022-08-31 14:05:00,124.9,125.12,124.87,125.07,76358.0,118.937,119.1465,118.9084,119.0989,76358.0
2022-08-31 14:10:00,125.09,125.1,124.96,124.98,57844.0,119.1179,119.1274,118.9941,119.0132,57844.0
2022-08-31 14:15:00,124.99,125.06,124.98,125.03,136623.0,119.0227,119.0894,119.0132,119.0608,136623.0
2022-08-31 14:20:00,125.04,125.08,124.98,125.04,61197.0,119.0703,119.1084,119.0132,119.0703,61197.0
2022-08-31 14:25:00,125.04,125.16,125.04,125.09,72576.0,119.0703,119.1846,119.0703,119.1179,72576.0
2022-08-31 14:30:00,125.09,125.11,124.87,124.93,57466.0,119.1179,119.137,118.9084,118.9656,57466.0
2022-08-31 14:35:00,124.93,124.95,124.86,124.88,46524.0,118.9656,118.9846,118.8989,118.9179,46524.0
2022-08-31 14:40:00,124.88,124.92,124.8,124.83,50308.0,118.9179,118.956,118.8418,118.8703,50308.0
2022-08-31 14:45:00,124.83,124.99,124.76,124.95,86340.0,118.8703,119.0227,118.8037,118.9846,86340.0
2022-08-31 14:50:00,124.94,124.99,124.9,124.96,72750.0,118.9751,119.0227,118.937,118.9941,72750.0
2022-08-31 14:55:00,124.96,125.04,124.88,125.03,118807.0,118.9941,119.0703,118.9179,119.0608,118807.0
2022-08-31 15:00:00,125.03,125.18,124.95,125.17,116502.0,119.0608,119.2036,118.9846,119.1941,116502.0
2022-08-31 15:05:00,125.16,125.29,125.09,125.19,85657.0,119.1846,119.3084,119.1179,119.2131,85657.0
2022-08-31 15:10:00,125.18,125.31,125.17,125.29,101799.0,119.2036,119.3274,119.1941,119.3084,101799.0
2022-08-31 15:15:00,125.29,125.44,125.28,125.32,116417.0,119.3084,119.4512,119.2989,119.3369,116417.0
2022-08-31 15:20:00,125.32,125.32,125.06,125.09,105581.0,119.3369,119.3369,119.0894,119.1179,105581.0
2022-08-31 15:25:00,125.09,125.17,125.02,125.15,89579.0,119.1179,119.1941,119.0513,119.1751,89579.0
2022-08-31 15:30:00,125.14,125.16,124.98,125.02,118706.0,119.1655,119.1846,119.0132,119.0513,118706.0
2022-08-31 15:35:00,125.02,125.12,124.95,125.1,98193.0,119.0513,119.1465,118.9846,119.1274,98193.0
2022-08-31 15:40:00,125.11,125.21,125.04,125.19,132538.0,119.137,119.2322,119.0703,119.2131,132538.0
2022-08-31 15:45:00,125.2,125.26,125.06,125.12,268061.0,119.2227,119.2798,119.0894,119.1465,268061.0
2022-08-31 15:50:00,125.12,125.13,124.93,125.01,507834.0,119.1465,119.156,118.9656,119.0417,507834.0
2022-08-31 15:55:00,125.0,125.09,124.74,124.76,686600.0,119.0322,119.1179,118.7846,118.8037,686600.0
2022-09-01 09:30:00,124.54,124.86,124.39,124.45,289662.0,118.5942,118.8989,118.4513,118.5085,289662.0
2022-09-01 09:35:00,124.46,124.69,124.44,124.56,224070.0,118.518,118.737,118.499,118.6132,224070.0
2022-09-01 09:40:00,124.58,124.79,124.58,124.76,246171.0,118.6323,118.8322,118.6323,118.8037,246171.0
2022-09-01 09:45:00,124.77,124.95,124.76,124.84,198131.0,118.8132,118.9846,118.8037,118.8799,198131.0
2022-09-01 09:50:00,124.82,125.02,124.8,125.02,129157.0,118.8608,119.0513,118.8418,119.0513,129157.0
2022-09-01 09:55:00,125.02,125.1,124.84,125.06,90805.0,119.0513,119.1274,118.8799,119.0894,90805.0
2022-09-01 10:00:00,125.06,125.16,124.8,124.83,255944.0,119.0894,119.1846,118.8418,118.8703,255944.0
2022-09-01 10:05:00,124.84,124.91,124.83,124.88,79445.0,118.8799,118.9465,118.8703,118.9179,79445.0
2022-09-01 10:10:00,124.88,124.93,124.69,124.69,90828.0,118.9179,118.9656,118.737,118.737,90828.0
2022-09-01 10:15:00,124.69,124.73,124.6,124.69,137046.0,118.737,118.7751,118.6513,118.737,137046.0
2022-09-01 10:20:00,124.69,124.96,124.64,124.96,235263.0,118.737,118.9941,118.6894,118.9941,235263.0
2022-09-01 10:25:00,124.95,125.04,124.89,124.96,240830.0,118.9846,119.0703,118.9275,118.9941,240830.0
2022-09-01 10:30:00,124.97,125.01,124.83,124.98,174316.0,119.0037,119.0417,118.8703,119.0132,174316.0
2022-09-01 10:35:00,124.97,125.04,124.72,124.75,110770.0,119.0037,119.0703,118.7656,118.7942,110770.0
2022-09-01 10:40:00,124.75,124.81,124.64,124.67,53611.0,118.7942,118.8513,118.6894,118.718,53611.0
2022-09-01 10:45:00,124.67,124.68,124.54,124.57,131609.0,118.718,118.7275,118.5942,118.6227,131609.0
2022-09-01 10:50:00,124.58,124.75,124.55,124.65,57475.0,118.6323,118.7942,118.6037,118.6989,57475.0
2022-09-01 10:55:00,124.65,124.79,124.63,124.76,54518.0,118.6989,118.8322,118.6799,118.8037,54518.0
2022-09-01 11:00:00,124.77,124.94,124.75,124.9,130066.0,118.8132,118.9751,118.7942,118.937,130066.0
2022-09-01 11:05:00,124.9,125.3,124.9,125.24,255576.0,118.937,119.3179,118.937,119.2608,255576.0
2022-09-01 11:10:00,125.25,125.45,125.25,125.4,135704.0,119.2703,119.4607,119.2703,119.4131,135704.0
2022-09-01 11:15:00,125.41,125.53,125.4,125.52,148409.0,119.4226,119.5369,119.4131,119.5274,148409.0
2022-09-01 11:20:00,125.52,125.53,125.41,125.47,73707.0,119.5274,119.5369,119.4226,119.4798,73707.0
2022-09-01 11:25:00,125.46,125.49,125.31,125.35,89248.0,119.4703,119.4988,119.3274,119.3655,89248.0
2022-09-01 11:30:00,125.35,125.61,125.33,125.59,183782.0,119.3655,119.6131,119.3465,119.5941,183782.0
2022-09-01 11:35:00,125.59,125.73,125.54,125.56,134119.0,119.5941,119.7274,119.5464,119.5655,134119.0
2022-09-01 11:40:00,125.56,125.6,125.4,125.42,55808.0,119.5655,119.6036,119.4131,119.4322,55808.0
2022-09-01 11:45:00,125.41,125.42,125.28,125.38,160210.0,119.4226,119.4322,119.2989,119.3941,160210.0
2022-09-01 11:50:00,125.38,125.39,125.25,125.29,37947.0,119.3941,119.4036,119.2703,119.3084,37947.0
2022-09-01 11:55:00,125.29,125.47,125.25,125.45,112836.0,119.3084,119.4798,119.2703,119.4607,112836.0
2022-09-01 12:00:00,125.45,125.59,125.42,125.57,74312.0,119.4607,119.5941,119.4322,119.575,74312.0
2022-09-01 12:05:00,125.57,125.71,125.45,125.69,56956.0,119.575,119.7083,119.4607,119.6893,56956.0
2022-09-01 12:10:00,125.68,125.72,125.58,125.72,70784.0,119.6798,119.7178,119.5845,119.7178,70784.0
2022-09-01 12:15:00,125.73,125.82,125.67,125.78,83074.0,119.7274,119.8131,119.6702,119.775,83074.0
2022-09-01 12:20:00,125.77,125.8,125.66,125.72,63928.0,119.7655,119.794,119.6607,119.7178,63928.0
2022-09-01 12:25:00,125.72,125.83,125.65,125.74,22750.0,119.7178,119.8226,119.6512,119.7369,22750.0
2022-09-01 12:30:00,125.71,125.76,125.65,125.76,65726.0,119.7083,119.7559,119.6512,119.7559,65726.0
2022-09-01 12:35:00,125.77,125.77,125.59,125.63,38620.0,119.7655,119.7655,119.5941,119.6321,38620.0
2022-09-01 12:40:00,125.62,125.7,125.59,125.68,29217.0,119.6226,119.6988,119.5941,119.6798,29217.0
2022-09-01 12:45:00,125.69,125.7,125.57,125.65,39190.0,119.6893,119.6988,119.575,119.6512,39190.0
2022-09-01 12:50:00,125.68,125.68,125.54,125.57,92510.0,119.6798,119.6798,119.5464,119.575,92510.0
2022-09-01 12:55:00,125.56,125.63,125.42,125.51,97803.0,119.5655,119.6321,119.4322,119.5179,97803.0
2022-09-01 13:00:00,125.51,125.6,125.46,125.56,60741.0,119.5179,119.6036,119.4703,119.5655,60741.0
2022-09-01 13:05:00,125.56,125.8,125.55,125.79,116030.0,119.5655,119.794,119.556,119.7845,116030.0
2022-09-01 13:10:00,125.8,125.92,125.69,125.9,59415.0,119.794,119.9083,119.6893,119.8893,59415.0
2022-09-01 13:15:00,125.92,125.97,125.86,125.88,45672.0,119.9083,119.9559,119.8512,119.8702,45672.0
2022-09-01 13:20:00,125.88,126.06,125.88,126.04,59301.0,119.8702,120.0416,119.8702,120.0226,59301.0
2022-09-01 13:25:00,126.03,126.13,125.98,126.11,51906.0,120.013,120.1083,119.9654,120.0892,51906.0
2022-09-01 13:30:00,126.1,126.16,126.09,126.12,40372.0,120.0797,120.1368,120.0702,120.0987,40372.0
2022-09-01 13:35:00,126.12,126.15,126.0,126.04,60996.0,120.0987,120.1273,119.9845,120.0226,60996.0
2022-09-01 13:40:00,126.06,126.06,125.93,125.98,129424.0,120.0416,120.0416,119.9178,119.9654,129424.0
2022-09-01 13:45:00,125.97,126.02,125.91,125.97,44758.0,119.9559,120.0035,119.8988,119.9559,44758.0
2022-09-01 13:50:00,125.97,126.06,125.97,126.01,43685.0,119.9559,120.0416,119.9559,119.994,43685.0
2022-09-01 13:55:00,125.98,126.05,125.95,126.03,45638.0,119.9654,120.0321,119.9369,120.013,45638.0
2022-09-01 14:00:00,126.03,126.14,125.94,126.13,64427.0,120.013,120.1178,119.9273,120.1083,64427.0
2022-09-01 14:05:00,126.15,126.17,126.0,126.02,66466.0,120.1273,120.1464,119.9845,120.0035,66466.0
2022-09-01 14:10:00,126.03,126.07,125.95,126.0,83514.0,120.013,120.0511,119.9369,119.9845,83514.0
2022-09-01 14:15:00,126.0,126.13,125.99,126.11,116446.0,119.9845,120.1083,119.975,120.0892,116446.0
2022-09-01 14:20:00,126.12,126.35,126.11,126.31,87387.0,120.0987,120.3178,120.0892,120.2797,87387.0
2022-09-01 14:25:00,126.31,126.4,126.23,126.33,56923.0,120.2797,120.3654,120.2035,120.2987,56923.0
2022-09-01 14:30:00,126.32,126.39,126.29,126.32,112706.0,120.2892,120.3559,120.2606,120.2892,112706.0
2022-09-01 14:35:00,126.32,126.42,126.15,126.2,146913.0,120.2892,120.3844,120.1273,120.1749,146913.0
2022-09-01 14:40:00,126.2,126.3,126.16,126.17,73064.0,120.1749,120.2702,120.1368,120.1464,73064.0
2022-09-01 14:45:00,126.19,126.27,126.05,126.08,106977.0,120.1654,120.2416,120.0321,120.0607,106977.0
2022-09-01 14:50:00,126.09,126.3,126.08,126.3,75922.0,120.0702,120.2702,120.0607,120.2702,75922.0
2022-09-01 14:55:00,126.29,126.37,126.19,126.3,56425.0,120.2606,120.3368,120.1654,120.2702,56425.0
2022-09-01 15:00:00,126.29,126.37,126.22,126.24,75809.0,120.2606,120.3368,120.194,120.213,75809.0
2022-09-01 15:05:00,126.25,126.56,126.24,126.5,136754.0,120.2225,120.5177,120.213,120.4606,136754.0
2022-09-01 15:10:00,126.51,126.55,126.41,126.45,87106.0,120.4701,120.5082,120.3749,120.413,87106.0
2022-09-01 15:15:00,126.45,126.45,126.27,126.28,113701.0,120.413,120.413,120.2416,120.2511,113701.0
2022-09-01 15:20:00,126.28,126.32,126.16,126.26,121281.0,120.2511,120.2892,120.1368,120.2321,121281.0
2022-09-01 15:25:00,126.26,126.27,126.18,126.18,85718.0,120.2321,120.2416,120.1559,120.1559,85718.0
2022-09-01 15:30:00,126.17,126.19,126.05,126.13,489887.0,120.1464,120.1654,120.0321,120.1083,489887.0
2022-09-01 15:35:00,126.13,126.31,126.1,126.24,446005.0,120.1083,120.2797,120.0797,120.213,446005.0
2022-09-01 15:40:00,126.24,126.4,126.21,126.4,97624.0,120.213,120.3654,120.1845,120.3654,97624.0
2022-09-01 15:45:00,126.39,126.43,126.24,126.27,177116.0,120.3559,120.3939,120.213,120.2416,177116.0
2022-09-01 15:50:00,126.28,126.54,126.28,126.54,243681.0,120.2511,120.4987,120.2511,120.4987,243681.0
2022-09-01 15:55:00,126.53,126.87,126.53,126.79,552286.0,120.4892,120.8129,120.4892,120.7368,552286.0
2022-09-02 09:30:00,127.54,127.65,126.86,127.13,191704.0,121.451,121.5557,120.8034,121.0605,191704.0
2022-09-02 09:35:00,127.13,127.4,127.0,127.24,230078.0,121.0605,121.3176,120.9367,121.1653,230078.0
2022-09-02 09:40:00,127.24,127.29,126.95,127.07,179688.0,121.1653,121.2129,120.8891,121.0034,179688.0
2022-09-02 09:45:00,127.06,127.2,126.99,127.06,194248.0,120.9939,121.1272,120.9272,120.9939,194248.0
2022-09-02 09:50:00,127.05,127.19,126.84,126.93,80700.0,120.9843,121.1177,120.7844,120.8701,80700.0
2022-09-02 09:55:00,126.92,127.13,126.92,127.05,71376.0,120.8606,121.0605,120.8606,120.9843,71376.0
2022-09-02 10:00:00,127.05,127.09,126.73,126.76,71675.0,120.9843,121.0224,120.6796,120.7082,71675.0
2022-09-02 10:05:00,126.77,126.9,126.67,126.85,66629.0,120.7177,120.8415,120.6225,120.7939,66629.0
2022-09-02 10:10:00,126.85,127.08,126.85,127.06,56070.0,120.7939,121.0129,120.7939,120.9939,56070.0
2022-09-02 10:15:00,127.06,127.16,127.02,127.09,98617.0,120.9939,121.0891,120.9558,121.0224,98617.0
2022-09-02 10:20:00,127.09,127.25,127.05,127.14,34708.0,121.0224,121.1748,120.9843,121.0701,34708.0
2022-09-02 10:25:00,127.14,127.26,127.08,127.25,50589.0,121.0701,121.1843,121.0129,121.1748,50589.0
2022-09-02 10:30:00,127.27,127.4,127.26,127.29,115293.0,121.1938,121.3176,121.1843,121.2129,115293.0
2022-09-02 10:35:00,127.33,127.44,127.3,127.39,51111.0,121.251,121.3557,121.2224,121.3081,51111.0
2022-09-02 10:40:00,127.4,127.59,127.38,127.57,40319.0,121.3176,121.4986,121.2986,121.4795,40319.0
2022-09-02 10:45:00,127.56,127.57,127.33,127.36,64873.0,121.47,121.4795,121.251,121.2795,64873.0
2022-09-02 10:50:00,127.37,127.45,127.29,127.43,49618.0,121.2891,121.3653,121.2129,121.3462,49618.0
2022-09-02 10:55:00,127.44,127.49,127.24,127.3,147021.0,121.3557,121.4033,121.1653,121.2224,147021.0
2022-09-02 11:00:00,127.31,127.56,127.29,127.53,81859.0,121.2319,121.47,121.2129,121.4414,81859.0
2022-09-02 11:05:00,127.54,127.59,127.4,127.43,131293.0,121.451,121.4986,121.3176,121.3462,131293.0
2022-09-02 11:10:00,127.43,127.57,127.43,127.51,41138.0,121.3462,121.4795,121.3462,121.4224,41138.0
2022-09-02 11:15:00,127.5,127.52,127.43,127.46,35443.0,121.4129,121.4319,121.3462,121.3748,35443.0
2022-09-02 11:20:00,127.44,127.57,127.43,127.51,28938.0,121.3557,121.4795,121.3462,121.4224,28938.0
2022-09-02 11:25:00,127.51,127.59,127.44,127.57,16321.0,121.4224,121.4986,121.3557,121.4795,16321.0
2022-09-02 11:30:00,127.57,127.66,127.56,127.58,105775.0,121.4795,121.5652,121.47,121.489,105775.0
2022-09-02 11:35:00,127.58,127.59,127.5,127.53,82064.0,121.489,121.4986,121.4129,121.4414,82064.0
2022-09-02 11:40:00,127.54,127.55,127.34,127.43,29814.0,121.451,121.4605,121.2605,121.3462,29814.0
2022-09-02 11:45:00,127.44,127.58,127.44,127.55,34480.0,121.3557,121.489,121.3557,121.4605,34480.0
2022-09-02 11:50:00,127.54,127.59,127.44,127.49,31015.0,121.451,121.4986,121.3557,121.4033,31015.0
2022-09-02 11:55:00,127.49,127.55,127.49,127.55,63510.0,121.4033,121.4605,121.4033,121.4605,63510.0
2022-09-02 12:00:00,127.55,127.62,127.53,127.56,27513.0,121.4605,121.5271,121.4414,121.47,27513.0
2022-09-02 12:05:00,127.55,127.58,127.49,127.52,19136.0,121.4605,121.489,121.4033,121.4319,19136.0
2022-09-02 12:10:00,127.52,127.52,127.42,127.44,39794.0,121.4319,121.4319,121.3367,121.3557,39794.0
2022-09-02 12:15:00,127.44,127.44,127.28,127.28,50634.0,121.3557,121.3557,121.2034,121.2034,50634.0
2022-09-02 12:20:00,127.29,127.32,126.91,127.06,89786.0,121.2129,121.2415,120.851,120.9939,89786.0
2022-09-02 12:25:00,127.04,127.07,126.94,126.95,39316.0,120.9748,121.0034,120.8796,120.8891,39316.0
2022-09-02 12:30:00,126.94,126.95,126.71,126.82,65993.0,120.8796,120.8891,120.6606,120.7653,65993.0
2022-09-02 12:35:00,126.8,126.82,126.61,126.7,59559.0,120.7463,120.7653,120.5654,120.6511,59559.0
2022-09-02 12:40:00,126.69,126.73,126.59,126.61,53618.0,120.6415,120.6796,120.5463,120.5654,53618.0
2022-09-02 12:45:00,126.6,126.65,126.47,126.5,41687.0,120.5558,120.6034,120.432,120.4606,41687.0
2022-09-02 12:50:00,126.48,126.49,126.29,126.43,64078.0,120.4416,120.4511,120.2606,120.3939,64078.0
2022-09-02 12:55:00,126.43,126.47,126.28,126.38,63571.0,120.3939,120.432,120.2511,120.3463,63571.0
2022-09-02 13:00:00,126.36,126.36,125.94,126.08,102433.0,120.3273,120.3273,119.9273,120.0607,102433.0
2022-09-02 13:05:00,126.06,126.13,125.9,125.94,46810.0,120.0416,120.1083,119.8893,119.9273,46810.0
2022-09-02 13:10:00,125.94,126.0,125.88,126.0,46221.0,119.9273,119.9845,119.8702,119.9845,46221.0
2022-09-02 13:15:00,126.0,126.11,125.88,126.04,43689.0,119.9845,120.0892,119.8702,120.0226,43689.0
2022-09-02 13:20:00,126.02,126.02,125.61,125.62,95594.0,120.0035,120.0035,119.6131,119.6226,95594.0
2022-09-02 13:25:00,125.61,125.63,125.49,125.53,49462.0,119.6131,119.6321,119.4988,119.5369,49462.0
2022-09-02 13:30:00,125.51,125.58,125.4,125.53,54401.0,119.5179,119.5845,119.4131,119.5369,54401.0
2022-09-02 13:35:00,125.53,125.67,125.47,125.61,61350.0,119.5369,119.6702,119.4798,119.6131,61350.0
2022-09-02 13:40:00,125.61,125.77,125.58,125.7,35706.0,119.6131,119.7655,119.5845,119.6988,35706.0
2022-09-02 13:45:00,125.69,125.83,125.45,125.45,64786.0,119.6893,119.8226,119.4607,119.4607,64786.0
2022-09-02 13:50:00,125.45,125.47,125.23,125.41,74987.0,119.4607,119.4798,119.2512,119.4226,74987.0
2022-09-02 13:55:00,125.4,125.41,125.3,125.31,43205.0,119.4131,119.4226,119.3179,119.3274,43205.0
2022-09-02 14:00:00,125.3,125.43,125.29,125.38,82230.0,119.3179,119.4417,119.3084,119.3941,82230.0
2022-09-02 14:05:00,125.38,125.48,125.24,125.45,70376.0,119.3941,119.4893,119.2608,119.4607,70376.0
2022-09-02 14:10:00,125.45,125.47,125.28,125.28,78897.0,119.4607,119.4798,119.2989,119.2989,78897.0
2022-09-02 14:15:00,125.27,125.36,125.22,125.27,73680.0,119.2893,119.375,119.2417,119.2893,73680.0
2022-09-02 14:20:00,125.28,125.31,125.21,125.25,35353.0,119.2989,119.3274,119.2322,119.2703,35353.0
2022-09-02 14:25:00,125.26,125.48,125.23,125.45,48449.0,119.2798,119.4893,119.2512,119.4607,48449.0
2022-09-02 14:30:00,125.46,125.46,125.31,125.34,73015.0,119.4703,119.4703,119.3274,119.356,73015.0
2022-09-02 14:35:00,125.34,125.54,125.33,125.47,68837.0,119.356,119.5464,119.3465,119.4798,68837.0
2022-09-02 14:40:00,125.47,125.51,125.36,125.48,50140.0,119.4798,119.5179,119.375,119.4893,50140.0
2022-09-02 14:45:00,125.46,125.48,125.32,125.37,69613.0,119.4703,119.4893,119.3369,119.3846,69613.0
2022-09-02 14:50:00,125.36,125.38,125.24,125.24,58576.0,119.375,119.3941,119.2608,119.2608,58576.0
2022-09-02 14:55:00,125.23,125.23,125.04,125.05,88902.0,119.2512,119.2512,119.0703,119.0798,88902.0
2022-09-02 15:00:00,125.03,125.33,125.0,125.25,85124.0,119.0608,119.3465,119.0322,119.2703,85124.0
2022-09-02 15:05:00,125.25,125.42,125.22,125.32,62227.0,119.2703,119.4322,119.2417,119.3369,62227.0
2022-09-02 15:10:00,125.32,125.41,125.28,125.35,116888.0,119.3369,119.4226,119.2989,119.3655,116888.0
2022-09-02 15:15:00,125.35,125.47,125.34,125.43,149399.0,119.3655,119.4798,119.356,119.4417,149399.0
2022-09-02 15:20:00,125.43,125.52,125.03,125.08,139464.0,119.4417,119.5274,119.0608,119.1084,139464.0
2022-09-02 15:25:00,125.09,125.2,125.03,125.13,93632.0,119.1179,119.2227,119.0608,119.156,93632.0
2022-09-02 15:30:00,125.08,125.08,124.86,124.86,124521.0,119.1084,119.1084,118.8989,118.8989,124521.0
2022-09-02 15:35:00,124.85,124.86,124.55,124.64,195942.0,118.8894,118.8989,118.6037,118.6894,195942.0
2022-09-02 15:40:00,124.65,124.65,124.44,124.45,167572.0,118.6989,118.6989,118.499,118.5085,167572.0
2022-09-02 15:45:00,124.45,124.66,124.45,124.65,303639.0,118.5085,118.7085,118.5085,118.6989,303639.0
2022-09-02 15:50:00,124.65,124.89,124.6,124.89,642847.0,118.6989,118.9275,118.6513,118.9275,642847.0
2022-09-02 15:55:00,124.9,125.03,124.76,125.01,980400.0,118.937,119.0608,118.8037,119.0417,980400.0
2022-09-06 09:30:00,125.48,125.48,125.24,125.25,242569.0,119.4893,119.4893,119.2608,119.2703,242569.0
2022-09-06 09:35:00,125.25,125.51,125.18,125.42,163203.0,119.2703,119.5179,119.2036,119.4322,163203.0
2022-09-06 09:40:00,125.41,125.55,125.26,125.4,218600.0,119.4226,119.556,119.2798,119.4131,218600.0
2022-09-06 09:45:00,125.41,125.71,125.36,125.57,208399.0,119.4226,119.7083,119.375,119.575,208399.0
2022-09-06 09:50:00,125.58,125.74,125.51,125.55,154750.0,119.5845,119.7369,119.5179,119.556,154750.0
2022-09-06 09:55:00,125.55,126.03,125.51,126.01,148361.0,119.556,120.013,119.5179,119.994,148361.0
2022-09-06 10:00:00,126.01,126.01,125.09,125.32,276934.0,119.994,119.994,119.1179,119.3369,276934.0
2022-09-06 10:05:00,125.32,125.37,125.19,125.32,151709.0,119.3369,119.3846,119.2131,119.3369,151709.0
2022-09-06 10:10:00,125.32,125.36,125.1,125.3,174717.0,119.3369,119.375,119.1274,119.3179,174717.0
2022-09-06 10:15:00,125.3,125.36,125.13,125.26,79938.0,119.3179,119.375,119.156,119.2798,79938.0
2022-09-06 10:20:00,125.25,125.29,125.11,125.2,127299.0,119.2703,119.3084,119.137,119.2227,127299.0
2022-09-06 10:25:00,125.21,125.51,125.16,125.44,306887.0,119.2322,119.5179,119.1846,119.4512,306887.0
2022-09-06 10:30:00,125.45,125.5,125.34,125.47,81229.0,119.4607,119.5083,119.356,119.4798,81229.0
2022-09-06 10:35:00,125.49,125.88,125.37,125.87,88058.0,119.4988,119.8702,119.3846,119.8607,88058.0
2022-09-06 10:40:00,125.87,126.24,125.87,126.21,145552.0,119.8607,120.213,119.8607,120.1845,145552.0
2022-09-06 10:45:00,126.22,126.34,126.11,126.28,80902.0,120.194,120.3082,120.0892,120.2511,80902.0
2022-09-06 10:50:00,126.28,126.55,126.26,126.33,172244.0,120.2511,120.5082,120.2321,120.2987,172244.0
2022-09-06 10:55:00,126.33,126.66,126.33,126.54,126321.0,120.2987,120.613,120.2987,120.4987,126321.0
2022-09-06 11:00:00,126.53,126.55,126.4,126.48,100925.0,120.4892,120.5082,120.3654,120.4416,100925.0
2022-09-06 11:05:00,126.48,126.68,126.4,126.53,127315.0,120.4416,120.632,120.3654,120.4892,127315.0
2022-09-06 11:10:00,126.53,126.57,126.37,126.42,84255.0,120.4892,120.5273,120.3368,120.3844,84255.0
2022-09-06 11:15:00,126.44,126.46,126.29,126.33,75640.0,120.4035,120.4225,120.2606,120.2987,75640.0
2022-09-06 11:20:00,126.31,126.38,126.22,126.31,89116.0,120.2797,120.3463,120.194,120.2797,89116.0
2022-09-06 11:25:00,126.3,126.34,126.02,126.04,161216.0,120.2702,120.3082,120.0035,120.0226,161216.0
2022-09-06 11:30:00,126.03,126.29,125.94,126.15,197851.0,120.013,120.2606,119.9273,120.1273,197851.0
2022-09-06 11:35:00,126.15,126.23,125.93,126.04,152190.0,120.1273,120.2035,119.9178,120.0226,152190.0
2022-09-06 11:40:00,126.04,126.29,125.99,126.12,117438.0,120.0226,120.2606,119.975,120.0987,117438.0
2022-09-06 11:45:00,126.11,126.2,125.98,126.0,58573.0,120.0892,120.1749,119.9654,119.9845,58573.0
2022-09-06 11:50:00,126.0,126.19,126.0,126.12,36425.0,119.9845,120.1654,119.9845,120.0987,36425.0
2022-09-06 11:55:00,126.12,126.16,126.04,126.05,45845.0,120.0987,120.1368,120.0226,120.0321,45845.0
2022-09-06 12:00:00,126.04,126.2,125.98,126.09,78111.0,120.0226,120.1749,119.9654,120.0702,78111.0
2022-09-06 12:05:00,126.08,126.21,125.76,125.78,70579.0,120.0607,120.1845,119.7559,119.775,70579.0
2022-09-06 12:10:00,125.8,125.85,125.7,125.8,34279.0,119.794,119.8416,119.6988,119.794,34279.0
2022-09-06 12:15:00,125.8,125.8,125.49,125.52,76323.0,119.794,119.794,119.4988,119.5274,76323.0
2022-09-06 12:20:00,125.52,125.55,125.35,125.39,52637.0,119.5274,119.556,119.3655,119.4036,52637.0
2022-09-06 12:25:00,125.39,125.5,125.31,125.44,39496.0,119.4036,119.5083,119.3274,119.4512,39496.0
2022-09-06 12:30:00,125.43,125.47,125.31,125.36,39514.0,119.4417,119.4798,119.3274,119.375,39514.0
2022-09-06 12:35:00,125.38,125.43,125.26,125.31,46258.0,119.3941,119.4417,119.2798,119.3274,46258.0
2022-09-06 12:40:00,125.31,125.48,125.19,125.48,35743.0,119.3274,119.4893,119.2131,119.4893,35743.0
2022-09-06 12:45:00,125.47,125.48,125.36,125.42,40600.0,119.4798,119.4893,119.375,119.4322,40600.0
2022-09-06 12:50:00,125.43,125.47,125.3,125.43,31335.0,119.4417,119.4798,119.3179,119.4417,31335.0
2022-09-06 12:55:00,125.42,125.59,125.41,125.51,42840.0,119.4322,119.5941,119.4226,119.5179,42840.0
2022-09-06 13:00:00,125.51,125.53,125.25,125.3,65232.0,119.5179,119.5369,119.2703,119.3179,65232.0
2022-09-06 13:05:00,125.31,125.31,124.96,124.96,57221.0,119.3274,119.3274,118.9941,118.9941,57221.0
2022-09-06 13:10:00,124.97,125.04,124.82,124.88,46087.0,119.0037,119.0703,118.8608,118.9179,46087.0
2022-09-06 13:15:00,124.87,124.92,124.8,124.86,64949.0,118.9084,118.956,118.8418,118.8989,64949.0
2022-09-06 13:20:00,124.85,124.93,124.81,124.84,85574.0,118.8894,118.9656,118.8513,118.8799,85574.0
2022-09-06 13:25:00,124.83,124.89,124.76,124.84,49575.0,118.8703,118.9275,118.8037,118.8799,49575.0
2022-09-06 13:30:00,124.83,125.09,124.82,125.06,59115.0,118.8703,119.1179,118.8608,119.0894,59115.0
2022-09-06 13:35:00,125.06,125.11,124.96,125.08,56111.0,119.0894,119.137,118.9941,119.1084,56111.0
2022-09-06 13:40:00,125.08,125.08,124.83,124.99,119880.0,119.1084,119.1084,118.8703,119.0227,119880.0
2022-09-06 13:45:00,125.0,125.1,124.9,124.93,61061.0,119.0322,119.1274,118.937,118.9656,61061.0
2022-09-06 13:50:00,124.92,125.04,124.89,125.04,87983.0,118.956,119.0703,118.9275,119.0703,87983.0
2022-09-06 13:55:00,125.05,125.25,125.04,125.24,61508.0,119.0798,119.2703,119.0703,119.2608,61508.0
2022-09-06 14:00:00,125.23,125.38,125.19,125.29,92819.0,119.2512,119.3941,119.2131,119.3084,92819.0
2022-09-06 14:05:00,125.29,125.33,125.2,125.29,51887.0,119.3084,119.3465,119.2227,119.3084,51887.0
2022-09-06 14:10:00,125.29,125.56,125.28,125.53,121648.0,119.3084,119.5655,119.2989,119.5369,121648.0
2022-09-06 14:15:00,125.53,125.58,125.41,125.45,42479.0,119.5369,119.5845,119.4226,119.4607,42479.0
2022-09-06 14:20:00,125.46,125.5,125.38,125.45,40306.0,119.4703,119.5083,119.3941,119.4607,40306.0
2022-09-06 14:25:00,125.45,125.51,125.39,125.43,24242.0,119.4607,119.5179,119.4036,119.4417,24242.0
2022-09-06 14:30:00,125.42,125.46,125.23,125.36,93084.0,119.4322,119.4703,119.2512,119.375,93084.0
2022-09-06 14:35:00,125.37,125.52,125.31,125.42,31414.0,119.3846,119.5274,119.3274,119.4322,31414.0
2022-09-06 14:40:00,125.41,125.44,125.34,125.38,37619.0,119.4226,119.4512,119.356,119.3941,37619.0
2022-09-06 14:45:00,125.39,125.41,125.24,125.39,27709.0,119.4036,119.4226,119.2608,119.4036,27709.0
2022-09-06 14:50:00,125.4,125.4,125.15,125.27,74613.0,119.4131,119.4131,119.1751,119.2893,74613.0
2022-09-06 14:55:00,125.28,125.41,125.19,125.26,53353.0,119.2989,119.4226,119.2131,119.2798,53353.0
2022-09-06 15:00:00,125.26,125.32,125.1,125.18,55444.0,119.2798,119.3369,119.1274,119.2036,55444.0
2022-09-06 15:05:00,125.17,125.46,125.15,125.45,47468.0,119.1941,119.4703,119.1751,119.4607,47468.0
2022-09-06 15:10:00,125.45,125.5,125.38,125.4,44064.0,119.4607,119.5083,119.3941,119.4131,44064.0
2022-09-06 15:15:00,125.4,125.54,125.35,125.37,109456.0,119.4131,119.5464,119.3655,119.3846,109456.0
2022-09-06 15:20:00,125.37,125.4,125.19,125.35,134209.0,119.3846,119.4131,119.2131,119.3655,134209.0
2022-09-06 15:25:00,125.33,125.42,125.25,125.27,59492.0,119.3465,119.4322,119.2703,119.2893,59492.0
2022-09-06 15:30:00,125.26,125.26,124.93,125.03,136941.0,119.2798,119.2798,118.9656,119.0608,136941.0
2022-09-06 15:35:00,125.03,125.09,124.94,124.99,165618.0,119.0608,119.1179,118.9751,119.0227,165618.0
2022-09-06 15:40:00,124.97,125.3,124.97,125.28,90987.0,119.0037,119.3179,119.0037,119.2989,90987.0
2022-09-06 15:45:00,125.27,125.28,125.01,125.11,142466.0,119.2893,119.2989,119.0417,119.137,142466.0
2022-09-06 15:50:00,125.1,125.1,124.91,124.97,210035.0,119.1274,119.1274,118.9465,119.0037,210035.0
2022-09-06 15:55:00,124.97,125.15,124.77,125.11,540171.0,119.0037,119.1751,118.8132,119.137,540171.0
2022-09-07 09:30:00,125.08,125.21,124.68,124.8,253524.0,119.1084,119.2322,118.7275,118.8418,253524.0
2022-09-07 09:35:00,124.79,124.99,124.72,124.93,552488.0,118.8322,119.0227,118.7656,118.9656,552488.0
2022-09-07 09:40:00,124.94,125.29,124.93,125.28,335052.0,118.9751,119.3084,118.9656,119.2989,335052.0
2022-09-07 09:45:00,125.29,125.35,125.02,125.04,121538.0,119.3084,119.3655,119.0513,119.0703,121538.0
2022-09-07 09:50:00,125.03,125.05,124.79,124.94,136578.0,119.0608,119.0798,118.8322,118.9751,136578.0
2022-09-07 09:55:00,124.94,125.14,124.91,125.05,117242.0,118.9751,119.1655,118.9465,119.0798,117242.0
2022-09-07 10:00:00,125.05,125.27,124.85,125.2,152051.0,119.0798,119.2893,118.8894,119.2227,152051.0
2022-09-07 10:05:00,125.22,125.35,125.09,125.35,45842.0,119.2417,119.3655,119.1179,119.3655,45842.0
2022-09-07 10:10:00,125.35,125.44,125.25,125.34,50547.0,119.3655,119.4512,119.2703,119.356,50547.0
2022-09-07 10:15:00,125.34,125.47,125.28,125.44,56609.0,119.356,119.4798,119.2989,119.4512,56609.0
2022-09-07 10:20:00,125.45,125.67,125.37,125.65,95467.0,119.4607,119.6702,119.3846,119.6512,95467.0
2022-09-07 10:25:00,125.62,125.92,125.58,125.91,90857.0,119.6226,119.9083,119.5845,119.8988,90857.0
2022-09-07 10:30:00,125.92,126.25,125.92,126.09,403724.0,119.9083,120.2225,119.9083,120.0702,403724.0
2022-09-07 10:35:00,126.1,126.13,125.94,126.04,83107.0,120.0797,120.1083,119.9273,120.0226,83107.0
2022-09-07 10:40:00,126.05,126.05,125.88,125.92,83278.0,120.0321,120.0321,119.8702,119.9083,83278.0
2022-09-07 10:45:00,125.93,125.95,125.79,125.84,49512.0,119.9178,119.9369,119.7845,119.8321,49512.0
2022-09-07 10:50:00,125.84,125.96,125.79,125.87,70818.0,119.8321,119.9464,119.7845,119.8607,70818.0
2022-09-07 10:55:00,125.87,125.96,125.85,125.88,86530.0,119.8607,119.9464,119.8416,119.8702,86530.0
2022-09-07 11:00:00,125.91,126.07,125.83,126.04,36700.0,119.8988,120.0511,119.8226,120.0226,36700.0
2022-09-07 11:05:00,126.03,126.16,125.98,126.1,53068.0,120.013,120.1368,119.9654,120.0797,53068.0
2022-09-07 11:10:00,126.11,126.25,126.05,126.17,138703.0,120.0892,120.2225,120.0321,120.1464,138703.0
2022-09-07 11:15:00,126.17,126.23,126.12,126.15,37694.0,120.1464,120.2035,120.0987,120.1273,37694.0
2022-09-07 11:20:00,126.18,126.31,126.14,126.27,46081.0,120.1559,120.2797,120.1178,120.2416,46081.0
2022-09-07 11:25:00,126.26,126.29,126.13,126.14,58324.0,120.2321,120.2606,120.1083,120.1178,58324.0
2022-09-07 11:30:00,126.17,126.3,126.16,126.2,59353.0,120.1464,120.2702,120.1368,120.1749,59353.0
2022-09-07 11:35:00,126.21,126.25,126.15,126.18,98241.0,120.1845,120.2225,120.1273,120.1559,98241.0
2022-09-07 11:40:00,126.15,126.24,126.06,126.1,59835.0,120.1273,120.213,120.0416,120.0797,59835.0
2022-09-07 11:45:00,126.08,126.21,126.08,126.15,40705.0,120.0607,120.1845,120.0607,120.1273,40705.0
2022-09-07 11:50:00,126.15,126.28,126.14,126.26,39374.0,120.1273,120.2511,120.1178,120.2321,39374.0
2022-09-07 11:55:00,126.27,126.3,126.19,126.2,58005.0,120.2416,120.2702,120.1654,120.1749,58005.0
2022-09-07 12:00:00,126.21,126.26,126.18,126.22,62429.0,120.1845,120.2321,120.1559,120.194,62429.0
2022-09-07 12:05:00,126.22,126.26,126.1,126.24,75496.0,120.194,120.2321,120.0797,120.213,75496.0
2022-09-07 12:10:00,126.25,126.3,126.22,126.25,62899.0,120.2225,120.2702,120.194,120.2225,62899.0
2022-09-07 12:15:00,126.25,126.28,126.13,126.14,69489.0,120.2225,120.2511,120.1083,120.1178,69489.0
2022-09-07 12:20:00,126.14,126.18,126.06,126.13,63064.0,120.1178,120.1559,120.0416,120.1083,63064.0
2022-09-07 12:25:00,126.12,126.25,126.09,126.23,57060.0,120.0987,120.2225,120.0702,120.2035,57060.0
2022-09-07 12:30:00,126.23,126.3,126.16,126.29,44289.0,120.2035,120.2702,120.1368,120.2606,44289.0
2022-09-07 12:35:00,126.3,126.47,126.25,126.47,52817.0,120.2702,120.432,120.2225,120.432,52817.0
2022-09-07 12:40:00,126.47,126.68,126.46,126.62,86840.0,120.432,120.632,120.4225,120.5749,86840.0
2022-09-07 12:45:00,126.61,126.67,126.49,126.51,69071.0,120.5654,120.6225,120.4511,120.4701,69071.0
2022-09-07 12:50:00,126.52,126.54,126.48,126.49,55818.0,120.4797,120.4987,120.4416,120.4511,55818.0
2022-09-07 12:55:00,126.5,126.52,126.4,126.5,48637.0,120.4606,120.4797,120.3654,120.4606,48637.0
2022-09-07 13:00:00,126.52,126.66,126.51,126.63,76041.0,120.4797,120.613,120.4701,120.5844,76041.0
2022-09-07 13:05:00,126.63,126.66,126.5,126.52,137500.0,120.5844,120.613,120.4606,120.4797,137500.0
2022-09-07 13:10:00,126.52,126.55,126.45,126.48,40230.0,120.4797,120.5082,120.413,120.4416,40230.0
2022-09-07 13:15:00,126.48,126.55,126.41,126.43,52023.0,120.4416,120.5082,120.3749,120.3939,52023.0
2022-09-07 13:20:00,126.43,126.51,126.4,126.44,36686.0,120.3939,120.4701,120.3654,120.4035,36686.0
2022-09-07 13:25:00,126.45,126.51,126.42,126.5,16260.0,120.413,120.4701,120.3844,120.4606,16260.0
2022-09-07 13:30:00,126.5,126.6,126.45,126.56,19240.0,120.4606,120.5558,120.413,120.5177,19240.0
2022-09-07 13:35:00,126.55,126.64,126.51,126.6,53684.0,120.5082,120.5939,120.4701,120.5558,53684.0
2022-09-07 13:40:00,126.59,126.82,126.58,126.81,33312.0,120.5463,120.7653,120.5368,120.7558,33312.0
2022-09-07 13:45:00,126.81,126.89,126.77,126.89,90652.0,120.7558,120.832,120.7177,120.832,90652.0
2022-09-07 13:50:00,126.89,126.95,126.86,126.93,29646.0,120.832,120.8891,120.8034,120.8701,29646.0
2022-09-07 13:55:00,126.94,126.97,126.86,126.9,29187.0,120.8796,120.9082,120.8034,120.8415,29187.0
2022-09-07 14:00:00,126.9,127.16,126.89,127.16,89960.0,120.8415,121.0891,120.832,121.0891,89960.0
2022-09-07 14:05:00,127.17,127.18,126.99,127.02,50684.0,121.0986,121.1081,120.9272,120.9558,50684.0
2022-09-07 14:10:00,127.01,127.06,126.95,127.05,27456.0,120.9463,120.9939,120.8891,120.9843,27456.0
2022-09-07 14:15:00,127.05,127.06,126.81,126.82,91468.0,120.9843,120.9939,120.7558,120.7653,91468.0
2022-09-07 14:20:00,126.82,126.86,126.77,126.82,46302.0,120.7653,120.8034,120.7177,120.7653,46302.0
2022-09-07 14:25:00,126.83,127.0,126.81,126.99,52077.0,120.7749,120.9367,120.7558,120.9272,52077.0
2022-09-07 14:30:00,126.99,127.14,126.98,127.14,55199.0,120.9272,121.0701,120.9177,121.0701,55199.0
2022-09-07 14:35:00,127.12,127.16,127.06,127.08,28737.0,121.051,121.0891,120.9939,121.0129,28737.0
2022-09-07 14:40:00,127.09,127.18,127.09,127.11,28961.0,121.0224,121.1081,121.0224,121.0415,28961.0
2022-09-07 14:45:00,127.12,127.15,127.09,127.14,104608.0,121.051,121.0796,121.0224,121.0701,104608.0
2022-09-07 14:50:00,127.14,127.19,127.02,127.1,134208.0,121.0701,121.1177,120.9558,121.032,134208.0
2022-09-07 14:55:00,127.1,127.19,127.06,127.17,29734.0,121.032,121.1177,120.9939,121.0986,29734.0
2022-09-07 15:00:00,127.17,127.2,127.1,127.13,39683.0,121.0986,121.1272,121.032,121.0605,39683.0
2022-09-07 15:05:00,127.13,127.21,127.1,127.21,91605.0,121.0605,121.1367,121.032,121.1367,91605.0
2022-09-07 15:10:00,127.22,127.23,127.07,127.1,50914.0,121.1462,121.1558,121.0034,121.032,50914.0
2022-09-07 15:15:00,127.1,127.19,127.03,127.07,46437.0,121.032,121.1177,120.9653,121.0034,46437.0
2022-09-07 15:20:00,127.07,127.12,127.0,127.11,53666.0,121.0034,121.051,120.9367,121.0415,53666.0
2022-09-07 15:25:00,127.11,127.29,127.11,127.28,57998.0,121.0415,121.2129,121.0415,121.2034,57998.0
2022-09-07 15:30:00,127.28,127.28,127.17,127.25,100882.0,121.2034,121.2034,121.0986,121.1748,100882.0
2022-09-07 15:35:00,127.23,127.27,127.12,127.19,98499.0,121.1558,121.1938,121.051,121.1177,98499.0
2022-09-07 15:40:00,127.19,127.22,127.09,127.14,148681.0,121.1177,121.1462,121.0224,121.0701,148681.0
2022-09-07 15:45:00,127.14,127.33,127.1,127.33,245675.0,121.0701,121.251,121.032,121.251,245675.0
2022-09-07 15:50:00,127.35,127.36,127.1,127.19,310137.0,121.27,121.2795,121.032,121.1177,310137.0
2022-09-07 15:55:00,127.18,127.19,126.98,127.15,610174.0,121.1081,121.1177,120.9177,121.0796,610174.0
2022-09-08 09:30:00,126.68,126.7,126.42,126.67,197647.0,120.632,120.6511,120.3844,120.6225,197647.0
2022-09-08 09:35:00,126.69,126.86,126.61,126.86,205085.0,120.6415,120.8034,120.5654,120.8034,205085.0
2022-09-08 09:40:00,126.86,127.28,126.68,127.25,387449.0,120.8034,121.2034,120.632,121.1748,387449.0
2022-09-08 09:45:00,127.26,127.41,127.12,127.41,415867.0,121.1843,121.3272,121.051,121.3272,415867.0
2022-09-08 09:50:00,127.42,127.61,127.29,127.54,304353.0,121.3367,121.5176,121.2129,121.451,304353.0
2022-09-08 09:55:00,127.55,127.73,127.41,127.72,95875.0,121.4605,121.6319,121.3272,121.6224,95875.0
2022-09-08 10:00:00,127.72,127.73,127.35,127.41,126009.0,121.6224,121.6319,121.27,121.3272,126009.0
2022-09-08 10:05:00,127.4,127.72,127.37,127.6,67119.0,121.3176,121.6224,121.2891,121.5081,67119.0
2022-09-08 10:10:00,127.61,127.69,127.45,127.53,139750.0,121.5176,121.5938,121.3653,121.4414,139750.0
2022-09-08 10:15:00,127.56,128.11,127.47,128.09,124934.0,121.47,121.9937,121.3843,121.9747,124934.0
2022-09-08 10:20:00,128.08,128.2,127.94,128.01,184771.0,121.9652,122.0794,121.8319,121.8985,184771.0
2022-09-08 10:25:00,128.02,128.15,127.97,128.14,125607.0,121.908,122.0318,121.8604,122.0223,125607.0
2022-09-08 10:30:00,128.14,128.37,128.07,128.33,121464.0,122.0223,122.2413,121.9557,122.2032,121464.0
2022-09-08 10:35:00,128.33,128.57,128.27,128.5,147433.0,122.2032,122.4318,122.1461,122.3651,147433.0
2022-09-08 10:40:00,128.5,128.63,128.44,128.59,71187.0,122.3651,122.4889,122.308,122.4508,71187.0
2022-09-08 10:45:00,128.59,128.62,128.41,128.52,88354.0,122.4508,122.4794,122.2794,122.3842,88354.0
2022-09-08 10:50:00,128.52,128.63,128.46,128.61,42092.0,122.3842,122.4889,122.327,122.4699,42092.0
2022-09-08 10:55:00,128.62,128.79,128.56,128.79,118231.0,122.4794,122.6413,122.4223,122.6413,118231.0
2022-09-08 11:00:00,128.79,129.01,128.78,128.92,146578.0,122.6413,122.8508,122.6318,122.7651,146578.0
2022-09-08 11:05:00,128.92,128.98,128.88,128.93,103070.0,122.7651,122.8222,122.727,122.7746,103070.0
2022-09-08 11:10:00,128.92,129.01,128.87,128.99,52332.0,122.7651,122.8508,122.7175,122.8317,52332.0
2022-09-08 11:15:00,128.99,129.05,128.94,129.0,46380.0,122.8317,122.8889,122.7841,122.8413,46380.0
2022-09-08 11:20:00,129.01,129.05,128.93,128.96,41995.0,122.8508,122.8889,122.7746,122.8032,41995.0
2022-09-08 11:25:00,128.96,128.99,128.81,128.88,46749.0,122.8032,122.8317,122.6603,122.727,46749.0
2022-09-08 11:30:00,128.89,128.96,128.75,128.93,118425.0,122.7365,122.8032,122.6032,122.7746,118425.0
2022-09-08 11:35:00,128.92,129.0,128.78,128.79,102306.0,122.7651,122.8413,122.6318,122.6413,102306.0
2022-09-08 11:40:00,128.78,128.87,128.7,128.82,91474.0,122.6318,122.7175,122.5556,122.6698,91474.0
2022-09-08 11:45:00,128.82,128.94,128.8,128.87,37423.0,122.6698,122.7841,122.6508,122.7175,37423.0
2022-09-08 11:50:00,128.86,128.94,128.8,128.91,41006.0,122.7079,122.7841,122.6508,122.7555,41006.0
2022-09-08 11:55:00,128.91,128.96,128.86,128.89,93686.0,122.7555,122.8032,122.7079,122.7365,93686.0
2022-09-08 12:00:00,128.9,128.97,128.35,128.36,138489.0,122.746,122.8127,122.2223,122.2318,138489.0
2022-09-08 12:05:00,128.37,128.4,128.01,128.15,143167.0,122.2413,122.2699,121.8985,122.0318,143167.0
2022-09-08 12:10:00,128.14,128.17,127.87,128.07,89787.0,122.0223,122.0509,121.7652,121.9557,89787.0
2022-09-08 12:15:00,128.07,128.18,127.98,128.1,40462.0,121.9557,122.0604,121.8699,121.9842,40462.0
2022-09-08 12:20:00,128.11,128.15,127.86,128.01,64213.0,121.9937,122.0318,121.7557,121.8985,64213.0
2022-09-08 12:25:00,128.02,128.19,127.95,128.16,38887.0,121.908,122.0699,121.8414,122.0414,38887.0
2022-09-08 12:30:00,128.15,128.33,128.09,128.27,29844.0,122.0318,122.2032,121.9747,122.1461,29844.0
2022-09-08 12:35:00,128.26,128.35,128.22,128.27,42730.0,122.1366,122.2223,122.0985,122.1461,42730.0
2022-09-08 12:40:00,128.26,128.54,128.2,128.52,62728.0,122.1366,122.4032,122.0794,122.3842,62728.0
2022-09-08 12:45:00,128.53,128.54,128.44,128.51,32424.0,122.3937,122.4032,122.308,122.3746,32424.0
2022-09-08 12:50:00,128.51,128.64,128.49,128.56,50239.0,122.3746,122.4984,122.3556,122.4223,50239.0
2022-09-08 12:55:00,128.56,128.61,128.48,128.48,135992.0,122.4223,122.4699,122.3461,122.3461,135992.0
2022-09-08 13:00:00,128.48,128.51,128.33,128.39,68512.0,122.3461,122.3746,122.2032,122.2604,68512.0
2022-09-08 13:05:00,128.39,128.44,128.26,128.39,43040.0,122.2604,122.308,122.1366,122.2604,43040.0
2022-09-08 13:10:00,128.4,128.81,128.4,128.76,77240.0,122.2699,122.6603,122.2699,122.6127,77240.0
2022-09-08 13:15:00,128.77,128.84,128.72,128.82,33737.0,122.6222,122.6889,122.5746,122.6698,33737.0
2022-09-08 13:20:00,128.82,128.87,128.8,128.86,31854.0,122.6698,122.7175,122.6508,122.7079,31854.0
2022-09-08 13:25:00,128.85,128.93,128.78,128.84,54118.0,122.6984,122.7746,122.6318,122.6889,54118.0
2022-09-08 13:30:00,128.86,128.91,128.7,128.78,26697.0,122.7079,122.7555,122.5556,122.6318,26697.0
2022-09-08 13:35:00,128.78,128.98,128.76,128.9,62206.0,122.6318,122.8222,122.6127,122.746,62206.0
2022-09-08 13:40:00,128.9,128.98,128.88,128.95,25771.0,122.746,122.8222,122.727,122.7936,25771.0
2022-09-08 13:45:00,128.94,128.97,128.88,128.95,20916.0,122.7841,122.8127,122.727,122.7936,20916.0
2022-09-08 13:50:00,128.94,128.96,128.81,128.88,109002.0,122.7841,122.8032,122.6603,122.727,109002.0
2022-09-08 13:55:00,128.88,128.9,128.6,128.82,111174.0,122.727,122.746,122.4603,122.6698,111174.0
2022-09-08 14:00:00,128.84,128.97,128.81,128.97,30541.0,122.6889,122.8127,122.6603,122.8127,30541.0
2022-09-08 14:05:00,128.98,129.02,128.86,128.9,35325.0,122.8222,122.8603,122.7079,122.746,35325.0
2022-09-08 14:10:00,128.91,128.97,128.87,128.88,36007.0,122.7555,122.8127,122.7175,122.727,36007.0
2022-09-08 14:15:00,128.87,129.07,128.82,129.03,31910.0,122.7175,122.9079,122.6698,122.8698,31910.0
2022-09-08 14:20:00,129.02,129.08,129.0,129.02,29988.0,122.8603,122.9174,122.8413,122.8603,29988.0
2022-09-08 14:25:00,129.02,129.09,128.95,129.04,29988.0,122.8603,122.927,122.7936,122.8793,29988.0
2022-09-08 14:30:00,129.05,129.24,129.05,129.19,39166.0,122.8889,123.0698,122.8889,123.0222,39166.0
2022-09-08 14:35:00,129.2,129.26,129.14,129.24,58752.0,123.0317,123.0888,122.9746,123.0698,58752.0
2022-09-08 14:40:00,129.23,129.23,128.82,128.92,128885.0,123.0603,123.0603,122.6698,122.7651,128885.0
2022-09-08 14:45:00,128.91,128.97,128.71,128.82,48252.0,122.7555,122.8127,122.5651,122.6698,48252.0
2022-09-08 14:50:00,128.81,128.91,128.72,128.86,79858.0,122.6603,122.7555,122.5746,122.7079,79858.0
2022-09-08 14:55:00,128.85,128.85,128.67,128.7,33499.0,122.6984,122.6984,122.527,122.5556,33499.0
2022-09-08 15:00:00,128.7,128.82,128.52,128.65,91686.0,122.5556,122.6698,122.3842,122.508,91686.0
2022-09-08 15:05:00,128.64,128.75,128.6,128.63,46039.0,122.4984,122.6032,122.4603,122.4889,46039.0
2022-09-08 15:10:00,128.63,128.79,128.56,128.79,55839.0,122.4889,122.6413,122.4223,122.6413,55839.0
2022-09-08 15:15:00,128.81,128.85,128.73,128.81,41976.0,122.6603,122.6984,122.5841,122.6603,41976.0
2022-09-08 15:20:00,128.81,128.97,128.79,128.93,67570.0,122.6603,122.8127,122.6413,122.7746,67570.0
2022-09-08 15:25:00,128.93,128.98,128.84,128.87,96251.0,122.7746,122.8222,122.6889,122.7175,96251.0
2022-09-08 15:30:00,128.87,128.99,128.84,128.89,126694.0,122.7175,122.8317,122.6889,122.7365,126694.0
2022-09-08 15:35:00,128.88,129.0,128.84,128.9,167075.0,122.727,122.8413,122.6889,122.746,167075.0
2022-09-08 15:40:00,128.91,128.94,128.78,128.8,91021.0,122.7555,122.7841,122.6318,122.6508,91021.0
2022-09-08 15:45:00,128.81,128.96,128.77,128.91,187865.0,122.6603,122.8032,122.6222,122.7555,187865.0
2022-09-08 15:50:00,128.93,129.31,128.93,129.28,271748.0,122.7746,123.1365,122.7746,123.1079,271748.0
2022-09-08 15:55:00,129.28,129.4,129.2,129.36,492300.0,123.1079,123.2222,123.0317,123.1841,492300.0
2022-09-09 09:30:00,129.68,129.92,129.44,129.89,210301.0,123.4888,123.7173,123.2602,123.6888,210301.0
2022-09-09 09:35:00,129.88,129.93,129.65,129.68,163845.0,123.6792,123.7269,123.4602,123.4888,163845.0
2022-09-09 09:40:00,129.69,129.97,129.68,129.83,168243.0,123.4983,123.7649,123.4888,123.6316,168243.0
2022-09-09 09:45:00,129.83,129.87,129.62,129.7,157270.0,123.6316,123.6697,123.4317,123.5078,157270.0
2022-09-09 09:50:00,129.69,129.75,129.54,129.62,85539.0,123.4983,123.5554,123.3555,123.4317,85539.0
2022-09-09 09:55:00,129.63,130.05,129.55,130.04,153577.0,123.4412,123.8411,123.365,123.8316,153577.0
2022-09-09 10:00:00,130.04,130.21,129.92,130.16,137457.0,123.8316,123.9935,123.7173,123.9459,137457.0
2022-09-09 10:05:00,130.16,130.21,130.06,130.11,57027.0,123.9459,123.9935,123.8506,123.8983,57027.0
2022-09-09 10:10:00,130.12,130.15,130.01,130.07,60146.0,123.9078,123.9363,123.803,123.8602,60146.0
2022-09-09 10:15:00,130.08,130.25,130.05,130.1,64410.0,123.8697,124.0316,123.8411,123.8887,64410.0
2022-09-09 10:20:00,130.1,130.18,130.01,130.11,52975.0,123.8887,123.9649,123.803,123.8983,52975.0
2022-09-09 10:25:00,130.11,130.33,130.09,130.26,63466.0,123.8983,124.1078,123.8792,124.0411,63466.0
2022-09-09 10:30:00,130.27,130.5,130.27,130.46,52845.0,124.0506,124.2696,124.0506,124.2315,52845.0
2022-09-09 10:35:00,130.46,130.5,130.32,130.42,86845.0,124.2315,124.2696,124.0982,124.1935,86845.0
2022-09-09 10:40:00,130.42,130.58,130.42,130.54,72540.0,124.1935,124.3458,124.1935,124.3077,72540.0
2022-09-09 10:45:00,130.55,130.59,130.42,130.48,85260.0,124.3173,124.3553,124.1935,124.2506,85260.0
2022-09-09 10:50:00,130.49,130.58,130.48,130.54,56993.0,124.2601,124.3458,124.2506,124.3077,56993.0
2022-09-09 10:55:00,130.53,130.59,130.46,130.57,36030.0,124.2982,124.3553,124.2315,124.3363,36030.0
2022-09-09 11:00:00,130.58,130.63,130.4,130.48,74375.0,124.3458,124.3934,124.1744,124.2506,74375.0
2022-09-09 11:05:00,130.49,130.51,130.39,130.41,171993.0,124.2601,124.2792,124.1649,124.1839,171993.0
2022-09-09 11:10:00,130.42,130.49,130.36,130.41,170220.0,124.1935,124.2601,124.1363,124.1839,170220.0
2022-09-09 11:15:00,130.41,130.56,130.39,130.41,112519.0,124.1839,124.3268,124.1649,124.1839,112519.0
2022-09-09 11:20:00,130.39,130.41,130.27,130.36,69014.0,124.1649,124.1839,124.0506,124.1363,69014.0
2022-09-09 11:25:00,130.37,130.49,130.37,130.45,41272.0,124.1458,124.2601,124.1458,124.222,41272.0
2022-09-09 11:30:00,130.45,130.53,130.37,130.43,73356.0,124.222,124.2982,124.1458,124.203,73356.0
2022-09-09 11:35:00,130.43,130.59,130.41,130.58,28004.0,124.203,124.3553,124.1839,124.3458,28004.0
2022-09-09 11:40:00,130.59,130.62,130.48,130.57,107966.0,124.3553,124.3839,124.2506,124.3363,107966.0
2022-09-09 11:45:00,130.56,130.6,130.52,130.53,30231.0,124.3268,124.3649,124.2887,124.2982,30231.0
2022-09-09 11:50:00,130.52,130.52,130.36,130.43,240326.0,124.2887,124.2887,124.1363,124.203,240326.0
2022-09-09 11:55:00,130.42,130.53,130.41,130.53,40652.0,124.1935,124.2982,124.1839,124.2982,40652.0
2022-09-09 12:00:00,130.53,130.57,130.19,130.23,90710.0,124.2982,124.3363,123.9744,124.0125,90710.0
2022-09-09 12:05:00,130.24,130.37,130.19,130.37,44960.0,124.0221,124.1458,123.9744,124.1458,44960.0
2022-09-09 12:10:00,130.36,130.44,130.35,130.39,50582.0,124.1363,124.2125,124.1268,124.1649,50582.0
2022-09-09 12:15:00,130.38,130.46,130.3,130.46,90956.0,124.1554,124.2315,124.0792,124.2315,90956.0
2022-09-09 12:20:00,130.44,130.44,130.24,130.28,93254.0,124.2125,124.2125,124.0221,124.0601,93254.0
2022-09-09 12:25:00,130.29,130.41,130.27,130.35,53443.0,124.0697,124.1839,124.0506,124.1268,53443.0
2022-09-09 12:30:00,130.35,130.41,130.27,130.38,42189.0,124.1268,124.1839,124.0506,124.1554,42189.0
2022-09-09 12:35:00,130.37,130.46,130.33,130.33,55021.0,124.1458,124.2315,124.1078,124.1078,55021.0
2022-09-09 12:40:00,130.34,130.43,130.34,130.38,43373.0,124.1173,124.203,124.1173,124.1554,43373.0
2022-09-09 12:45:00,130.38,130.45,130.32,130.43,37044.0,124.1554,124.222,124.0982,124.203,37044.0
2022-09-09 12:50:00,130.44,130.54,130.41,130.45,65411.0,124.2125,124.3077,124.1839,124.222,65411.0
2022-09-09 12:55:00,130.45,130.46,130.39,130.44,41571.0,124.222,124.2315,124.1649,124.2125,41571.0
2022-09-09 13:00:00,130.44,130.45,130.28,130.38,37315.0,124.2125,124.222,124.0601,124.1554,37315.0
2022-09-09 13:05:00,130.39,130.5,130.38,130.5,74093.0,124.1649,124.2696,124.1554,124.2696,74093.0
2022-09-09 13:10:00,130.49,130.59,130.49,130.56,61545.0,124.2601,124.3553,124.2601,124.3268,61545.0
2022-09-09 13:15:00,130.56,130.63,130.54,130.58,30975.0,124.3268,124.3934,124.3077,124.3458,30975.0
2022-09-09 13:20:00,130.57,130.57,130.5,130.5,34258.0,124.3363,124.3363,124.2696,124.2696,34258.0
2022-09-09 13:25:00,130.49,130.54,130.47,130.47,37287.0,124.2601,124.3077,124.2411,124.2411,37287.0
2022-09-09 13:30:00,130.47,130.58,130.47,130.54,36425.0,124.2411,124.3458,124.2411,124.3077,36425.0
2022-09-09 13:35:00,130.53,130.6,130.53,130.59,45986.0,124.2982,124.3649,124.2982,124.3553,45986.0
2022-09-09 13:40:00,130.6,130.6,130.46,130.47,23919.0,124.3649,124.3649,124.2315,124.2411,23919.0
2022-09-09 13:45:00,130.47,130.54,130.41,130.52,25230.0,124.2411,124.3077,124.1839,124.2887,25230.0
2022-09-09 13:50:00,130.54,130.55,130.46,130.48,20284.0,124.3077,124.3173,124.2315,124.2506,20284.0
2022-09-09 13:55:00,130.48,130.5,130.45,130.48,33275.0,124.2506,124.2696,124.222,124.2506,33275.0
2022-09-09 14:00:00,130.47,130.48,130.34,130.39,28681.0,124.2411,124.2506,124.1173,124.1649,28681.0
2022-09-09 14:05:00,130.4,130.45,130.38,130.42,20935.0,124.1744,124.222,124.1554,124.1935,20935.0
2022-09-09 14:10:00,130.43,130.48,130.35,130.46,385838.0,124.203,124.2506,124.1268,124.2315,385838.0
2022-09-09 14:15:00,130.46,130.52,130.45,130.5,41443.0,124.2315,124.2887,124.222,124.2696,41443.0
2022-09-09 14:20:00,130.49,130.53,130.46,130.5,53965.0,124.2601,124.2982,124.2315,124.2696,53965.0
2022-09-09 14:25:00,130.5,130.56,130.46,130.54,22633.0,124.2696,124.3268,124.2315,124.3077,22633.0
2022-09-09 14:30:00,130.55,130.6,130.52,130.57,39754.0,124.3173,124.3649,124.2887,124.3363,39754.0
2022-09-09 14:35:00,130.56,130.65,130.53,130.61,31745.0,124.3268,124.4125,124.2982,124.3744,31745.0
2022-09-09 14:40:00,130.62,130.68,130.59,130.61,40540.0,124.3839,124.441,124.3553,124.3744,40540.0
2022-09-09 14:45:00,130.62,130.64,130.57,130.6,48477.0,124.3839,124.403,124.3363,124.3649,48477.0
2022-09-09 14:50:00,130.61,130.62,130.51,130.6,36073.0,124.3744,124.3839,124.2792,124.3649,36073.0
2022-09-09 14:55:00,130.59,130.7,130.59,130.67,33349.0,124.3553,124.4601,124.3553,124.4315,33349.0
2022-09-09 15:00:00,130.66,130.73,130.65,130.72,119723.0,124.422,124.4887,124.4125,124.4791,119723.0
2022-09-09 15:05:00,130.72,130.74,130.61,130.65,35618.0,124.4791,124.4982,124.3744,124.4125,35618.0
2022-09-09 15:10:00,130.66,130.81,130.65,130.79,83955.0,124.422,124.5648,124.4125,124.5458,83955.0
2022-09-09 15:15:00,130.79,130.85,130.74,130.85,90062.0,124.5458,124.6029,124.4982,124.6029,90062.0
2022-09-09 15:20:00,130.84,130.85,130.71,130.75,107757.0,124.5934,124.6029,124.4696,124.5077,107757.0
2022-09-09 15:25:00,130.76,130.79,130.71,130.74,78797.0,124.5172,124.5458,124.4696,124.4982,78797.0
2022-09-09 15:30:00,130.75,130.78,130.65,130.72,128896.0,124.5077,124.5363,124.4125,124.4791,128896.0
2022-09-09 15:35:00,130.72,130.72,130.54,130.58,201602.0,124.4791,124.4791,124.3077,124.3458,201602.0
2022-09-09 15:40:00,130.58,130.77,130.58,130.75,173549.0,124.3458,124.5267,124.3458,124.5077,173549.0
2022-09-09 15:45:00,130.75,130.78,130.69,130.71,187811.0,124.5077,124.5363,124.4506,124.4696,187811.0
2022-09-09 15:50:00,130.7,130.72,130.53,130.67,285564.0,124.4601,124.4791,124.2982,124.4315,285564.0
2022-09-09 15:55:00,130.67,130.68,130.42,130.49,805437.0,124.4315,124.441,124.1935,124.2601,805437.0
2022-09-12 09:30:00,130.93,131.16,130.67,130.86,245547.0,124.6791,124.8981,124.4315,124.6125,245547.0
2022-09-12 09:35:00,130.88,130.98,130.65,130.93,189328.0,124.6315,124.7267,124.4125,124.6791,189328.0
2022-09-12 09:40:00,130.93,131.1,130.9,130.93,122707.0,124.6791,124.841,124.6505,124.6791,122707.0
2022-09-12 09:45:00,130.94,131.16,130.94,131.1,130227.0,124.6886,124.8981,124.6886,124.841,130227.0
2022-09-12 09:50:00,131.11,131.2,131.05,131.07,74793.0,124.8505,124.9362,124.7934,124.8124,74793.0
2022-09-12 09:55:00,131.05,131.1,130.97,131.05,67977.0,124.7934,124.841,124.7172,124.7934,67977.0
2022-09-12 10:00:00,131.11,131.17,131.05,131.11,93072.0,124.8505,124.9076,124.7934,124.8505,93072.0
2022-09-12 10:05:00,131.13,131.53,131.13,131.42,89017.0,124.8696,125.2505,124.8696,125.1457,89017.0
2022-09-12 10:10:00,131.41,131.5,131.33,131.41,53289.0,125.1362,125.2219,125.06,125.1362,53289.0
2022-09-12 10:15:00,131.42,131.51,131.4,131.46,55109.0,125.1457,125.2314,125.1267,125.1838,55109.0
2022-09-12 10:20:00,131.46,131.73,131.43,131.71,114122.0,125.1838,125.4409,125.1552,125.4219,114122.0
2022-09-12 10:25:00,131.71,131.81,131.65,131.68,62918.0,125.4219,125.5171,125.3647,125.3933,62918.0
2022-09-12 10:30:00,131.69,131.73,131.59,131.68,254414.0,125.4028,125.4409,125.3076,125.3933,254414.0
2022-09-12 10:35:00,131.68,131.69,131.52,131.68,108385.0,125.3933,125.4028,125.2409,125.3933,108385.0
2022-09-12 10:40:00,131.69,131.78,131.67,131.74,77334.0,125.4028,125.4885,125.3838,125.4504,77334.0
2022-09-12 10:45:00,131.74,131.96,131.7,131.87,117023.0,125.4504,125.6599,125.4123,125.5742,117023.0
2022-09-12 10:50:00,131.88,131.93,131.84,131.93,69332.0,125.5838,125.6314,125.5457,125.6314,69332.0
2022-09-12 10:55:00,131.94,131.96,131.8,131.85,126637.0,125.6409,125.6599,125.5076,125.5552,126637.0
2022-09-12 11:00:00,131.86,132.0,131.85,131.98,50919.0,125.5647,125.698,125.5552,125.679,50919.0
2022-09-12 11:05:00,131.98,132.03,131.92,131.99,40689.0,125.679,125.7266,125.6218,125.6885,40689.0
2022-09-12 11:10:00,131.98,132.01,131.84,131.95,175095.0,125.679,125.7075,125.5457,125.6504,175095.0
2022-09-12 11:15:00,131.95,131.95,131.8,131.89,65828.0,125.6504,125.6504,125.5076,125.5933,65828.0
2022-09-12 11:20:00,131.9,131.91,131.76,131.82,38011.0,125.6028,125.6123,125.4695,125.5266,38011.0
2022-09-12 11:25:00,131.81,131.91,131.81,131.91,59696.0,125.5171,125.6123,125.5171,125.6123,59696.0
2022-09-12 11:30:00,131.9,132.05,131.9,131.97,40749.0,125.6028,125.7456,125.6028,125.6695,40749.0
2022-09-12 11:35:00,131.96,131.97,131.76,131.81,69192.0,125.6599,125.6695,125.4695,125.5171,69192.0
2022-09-12 11:40:00,131.82,131.84,131.66,131.67,51574.0,125.5266,125.5457,125.3743,125.3838,51574.0
2022-09-12 11:45:00,131.66,131.72,131.56,131.62,68167.0,125.3743,125.4314,125.279,125.3362,68167.0
2022-09-12 11:50:00,131.62,131.63,131.38,131.42,73483.0,125.3362,125.3457,125.1076,125.1457,73483.0
2022-09-12 11:55:00,131.43,131.46,131.18,131.42,80144.0,125.1552,125.1838,124.9172,125.1457,80144.0
2022-09-12 12:00:00,131.42,131.47,131.34,131.36,65936.0,125.1457,125.1933,125.0695,125.0886,65936.0
2022-09-12 12:05:00,131.38,131.42,131.2,131.2,93340.0,125.1076,125.1457,124.9362,124.9362,93340.0
2022-09-12 12:10:00,131.19,131.41,131.14,131.39,67969.0,124.9267,125.1362,124.8791,125.1171,67969.0
2022-09-12 12:15:00,131.4,131.41,131.24,131.3,65302.0,125.1267,125.1362,124.9743,125.0314,65302.0
2022-09-12 12:20:00,131.29,131.58,131.25,131.53,56281.0,125.0219,125.2981,124.9838,125.2505,56281.0
2022-09-12 12:25:00,131.54,131.57,131.46,131.5,44782.0,125.26,125.2886,125.1838,125.2219,44782.0
2022-09-12 12:30:00,131.51,131.6,131.5,131.55,45495.0,125.2314,125.3171,125.2219,125.2695,45495.0
2022-09-12 12:35:00,131.55,131.59,131.45,131.57,63087.0,125.2695,125.3076,125.1743,125.2886,63087.0
2022-09-12 12:40:00,131.57,131.67,131.52,131.67,36224.0,125.2886,125.3838,125.2409,125.3838,36224.0
2022-09-12 12:45:00,131.69,131.71,131.52,131.57,143078.0,125.4028,125.4219,125.2409,125.2886,143078.0
2022-09-12 12:50:00,131.56,131.63,131.54,131.62,26526.0,125.279,125.3457,125.26,125.3362,26526.0
2022-09-12 12:55:00,131.61,131.66,131.59,131.65,13239.0,125.3266,125.3743,125.3076,125.3647,13239.0
2022-09-12 13:00:00,131.65,131.68,131.44,131.54,82127.0,125.3647,125.3933,125.1648,125.26,82127.0
2022-09-12 13:05:00,131.53,131.69,131.52,131.65,22088.0,125.2505,125.4028,125.2409,125.3647,22088.0
2022-09-12 13:10:00,131.66,131.69,131.61,131.63,23460.0,125.3743,125.4028,125.3266,125.3457,23460.0
2022-09-12 13:15:00,131.63,131.66,131.57,131.6,17553.0,125.3457,125.3743,125.2886,125.3171,17553.0
2022-09-12 13:20:00,131.6,131.73,131.6,131.68,47965.0,125.3171,125.4409,125.3171,125.3933,47965.0
2022-09-12 13:25:00,131.69,131.79,131.66,131.76,131050.0,125.4028,125.498,125.3743,125.4695,131050.0
2022-09-12 13:30:00,131.76,131.79,131.67,131.71,44246.0,125.4695,125.498,125.3838,125.4219,44246.0
2022-09-12 13:35:00,131.71,131.72,131.61,131.67,18744.0,125.4219,125.4314,125.3266,125.3838,18744.0
2022-09-12 13:40:00,131.67,131.69,131.65,131.68,40288.0,125.3838,125.4028,125.3647,125.3933,40288.0
2022-09-12 13:45:00,131.67,131.71,131.62,131.68,32162.0,125.3838,125.4219,125.3362,125.3933,32162.0
2022-09-12 13:50:00,131.68,131.76,131.68,131.73,21297.0,125.3933,125.4695,125.3933,125.4409,21297.0
2022-09-12 13:55:00,131.73,131.74,131.68,131.69,31960.0,125.4409,125.4504,125.3933,125.4028,31960.0
2022-09-12 14:00:00,131.68,131.68,131.55,131.57,52459.0,125.3933,125.3933,125.2695,125.2886,52459.0
2022-09-12 14:05:00,131.56,131.64,131.53,131.6,34982.0,125.279,125.3552,125.2505,125.3171,34982.0
2022-09-12 14:10:00,131.59,131.66,131.53,131.65,20163.0,125.3076,125.3743,125.2505,125.3647,20163.0
2022-09-12 14:15:00,131.66,131.7,131.44,131.5,52198.0,125.3743,125.4123,125.1648,125.2219,52198.0
2022-09-12 14:20:00,131.5,131.6,131.4,131.49,77764.0,125.2219,125.3171,125.1267,125.2124,77764.0
2022-09-12 14:25:00,131.49,131.54,131.4,131.42,94632.0,125.2124,125.26,125.1267,125.1457,94632.0
2022-09-12 14:30:00,131.42,131.46,131.32,131.36,56283.0,125.1457,125.1838,125.0505,125.0886,56283.0
2022-09-12 14:35:00,131.36,131.48,131.36,131.47,37913.0,125.0886,125.2028,125.0886,125.1933,37913.0
2022-09-12 14:40:00,131.46,131.5,131.42,131.48,39256.0,125.1838,125.2219,125.1457,125.2028,39256.0
2022-09-12 14:45:00,131.48,131.56,131.45,131.52,44380.0,125.2028,125.279,125.1743,125.2409,44380.0
2022-09-12 14:50:00,131.52,131.53,131.4,131.42,41153.0,125.2409,125.2505,125.1267,125.1457,41153.0
2022-09-12 14:55:00,131.42,131.51,131.39,131.43,46946.0,125.1457,125.2314,125.1171,125.1552,46946.0
2022-09-12 15:00:00,131.43,131.45,131.36,131.37,65573.0,125.1552,125.1743,125.0886,125.0981,65573.0
2022-09-12 15:05:00,131.37,131.51,131.34,131.47,55135.0,125.0981,125.2314,125.0695,125.1933,55135.0
2022-09-12 15:10:00,131.46,131.48,131.38,131.42,52528.0,125.1838,125.2028,125.1076,125.1457,52528.0
2022-09-12 15:15:00,131.42,131.42,131.32,131.37,57187.0,125.1457,125.1457,125.0505,125.0981,57187.0
2022-09-12 15:20:00,131.37,131.42,131.22,131.22,38381.0,125.0981,125.1457,124.9553,124.9553,38381.0
2022-09-12 15:25:00,131.21,131.22,131.11,131.18,59328.0,124.9457,124.9553,124.8505,124.9172,59328.0
2022-09-12 15:30:00,131.19,131.24,131.09,131.1,79364.0,124.9267,124.9743,124.8315,124.841,79364.0
2022-09-12 15:35:00,131.09,131.2,131.06,131.15,73234.0,124.8315,124.9362,124.8029,124.8886,73234.0
2022-09-12 15:40:00,131.15,131.31,131.08,131.3,147085.0,124.8886,125.041,124.8219,125.0314,147085.0
2022-09-12 15:45:00,131.29,131.34,131.2,131.31,172292.0,125.0219,125.0695,124.9362,125.041,172292.0
2022-09-12 15:50:00,131.31,131.31,131.06,131.21,303611.0,125.041,125.041,124.8029,124.9457,303611.0
2022-09-12 15:55:00,131.21,131.37,131.18,131.37,535309.0,124.9457,125.0981,124.9172,125.0981,535309.0
2022-09-13 09:30:00,129.3,129.57,129.24,129.25,505325.0,123.1269,123.384,123.0698,123.0793,505325.0
2022-09-13 09:35:00,129.25,129.25,128.66,128.84,391515.0,123.0793,123.0793,122.5175,122.6889,391515.0
2022-09-13 09:40:00,128.83,129.07,128.76,128.93,243719.0,122.6794,122.9079,122.6127,122.7746,243719.0
2022-09-13 09:45:00,128.93,128.99,128.64,128.97,303111.0,122.7746,122.8317,122.4984,122.8127,303111.0
2022-09-13 09:50:00,128.96,129.07,128.9,128.9,189731.0,122.8032,122.9079,122.746,122.746,189731.0
2022-09-13 09:55:00,128.88,128.89,128.48,128.5,196406.0,122.727,122.7365,122.3461,122.3651,196406.0
2022-09-13 10:00:00,128.5,128.51,128.1,128.1,187353.0,122.3651,122.3746,121.9842,121.9842,187353.0
2022-09-13 10:05:00,128.11,128.31,128.08,128.19,86750.0,121.9937,122.1842,121.9652,122.0699,86750.0
2022-09-13 10:10:00,128.2,128.31,128.02,128.25,109315.0,122.0794,122.1842,121.908,122.1271,109315.0
2022-09-13 10:15:00,128.25,128.4,128.13,128.4,123827.0,122.1271,122.2699,122.0128,122.2699,123827.0
2022-09-13 10:20:00,128.39,128.46,128.34,128.36,84085.0,122.2604,122.327,122.2128,122.2318,84085.0
2022-09-13 10:25:00,128.37,128.47,128.27,128.4,88089.0,122.2413,122.3366,122.1461,122.2699,88089.0
2022-09-13 10:30:00,128.4,128.46,128.22,128.28,127706.0,122.2699,122.327,122.0985,122.1556,127706.0
2022-09-13 10:35:00,128.28,128.42,128.25,128.38,86488.0,122.1556,122.2889,122.1271,122.2509,86488.0
2022-09-13 10:40:00,128.38,128.41,128.27,128.34,130302.0,122.2509,122.2794,122.1461,122.2128,130302.0
2022-09-13 10:45:00,128.33,128.5,128.3,128.37,161712.0,122.2032,122.3651,122.1747,122.2413,161712.0
2022-09-13 10:50:00,128.37,128.41,128.27,128.28,134227.0,122.2413,122.2794,122.1461,122.1556,134227.0
2022-09-13 10:55:00,128.28,128.37,128.22,128.28,85652.0,122.1556,122.2413,122.0985,122.1556,85652.0
2022-09-13 11:00:00,128.28,128.4,128.26,128.31,62815.0,122.1556,122.2699,122.1366,122.1842,62815.0
2022-09-13 11:05:00,128.32,128.56,128.28,128.56,63736.0,122.1937,122.4223,122.1556,122.4223,63736.0
2022-09-13 11:10:00,128.55,128.58,128.44,128.45,135052.0,122.4127,122.4413,122.308,122.3175,135052.0
2022-09-13 11:15:00,128.43,128.54,128.38,128.38,91633.0,122.2985,122.4032,122.2509,122.2509,91633.0
2022-09-13 11:20:00,128.37,128.46,128.31,128.34,131139.0,122.2413,122.327,122.1842,122.2128,131139.0
2022-09-13 11:25:00,128.34,128.41,128.26,128.33,87599.0,122.2128,122.2794,122.1366,122.2032,87599.0
2022-09-13 11:30:00,128.33,128.36,128.17,128.36,78308.0,122.2032,122.2318,122.0509,122.2318,78308.0
2022-09-13 11:35:00,128.35,128.47,128.33,128.47,79871.0,122.2223,122.3366,122.2032,122.3366,79871.0
2022-09-13 11:40:00,128.46,128.46,128.26,128.39,74202.0,122.327,122.327,122.1366,122.2604,74202.0
2022-09-13 11:45:00,128.38,128.43,128.27,128.33,56626.0,122.2509,122.2985,122.1461,122.2032,56626.0
2022-09-13 11:50:00,128.33,128.34,128.27,128.27,39494.0,122.2032,122.2128,122.1461,122.1461,39494.0
2022-09-13 11:55:00,128.28,128.29,128.14,128.19,61495.0,122.1556,122.1651,122.0223,122.0699,61495.0
2022-09-13 12:00:00,128.19,128.29,128.14,128.25,46735.0,122.0699,122.1651,122.0223,122.1271,46735.0
2022-09-13 12:05:00,128.25,128.46,128.19,128.46,73122.0,122.1271,122.327,122.0699,122.327,73122.0
2022-09-13 12:10:00,128.45,128.55,128.35,128.54,86766.0,122.3175,122.4127,122.2223,122.4032,86766.0
2022-09-13 12:15:00,128.54,128.61,128.51,128.57,115498.0,122.4032,122.4699,122.3746,122.4318,115498.0
2022-09-13 12:20:00,128.57,128.59,128.39,128.4,97183.0,122.4318,122.4508,122.2604,122.2699,97183.0
2022-09-13 12:25:00,128.41,128.42,128.32,128.35,78028.0,122.2794,122.2889,122.1937,122.2223,78028.0
2022-09-13 12:30:00,128.33,128.34,128.2,128.3,72931.0,122.2032,122.2128,122.0794,122.1747,72931.0
2022-09-13 12:35:00,128.3,128.42,128.3,128.37,29229.0,122.1747,122.2889,122.1747,122.2413,29229.0
2022-09-13 12:40:00,128.37,128.38,128.2,128.23,21184.0,122.2413,122.2509,122.0794,122.108,21184.0
2022-09-13 12:45:00,128.21,128.26,128.13,128.26,32410.0,122.089,122.1366,122.0128,122.1366,32410.0
2022-09-13 12:50:00,128.25,128.38,128.23,128.38,60657.0,122.1271,122.2509,122.108,122.2509,60657.0
2022-09-13 12:55:00,128.38,128.39,128.31,128.35,53619.0,122.2509,122.2604,122.1842,122.2223,53619.0
2022-09-13 13:00:00,128.35,128.48,128.28,128.47,85587.0,122.2223,122.3461,122.1556,122.3366,85587.0
2022-09-13 13:05:00,128.47,128.61,128.47,128.54,31116.0,122.3366,122.4699,122.3366,122.4032,31116.0
2022-09-13 13:10:00,128.52,128.63,128.48,128.6,61459.0,122.3842,122.4889,122.3461,122.4603,61459.0
2022-09-13 13:15:00,128.6,128.69,128.58,128.58,51753.0,122.4603,122.5461,122.4413,122.4413,51753.0
2022-09-13 13:20:00,128.58,128.71,128.53,128.67,50005.0,122.4413,122.5651,122.3937,122.527,50005.0
2022-09-13 13:25:00,128.68,128.8,128.67,128.76,34258.0,122.5365,122.6508,122.527,122.6127,34258.0
2022-09-13 13:30:00,128.75,128.76,128.57,128.6,44705.0,122.6032,122.6127,122.4318,122.4603,44705.0
2022-09-13 13:35:00,128.6,128.65,128.45,128.53,35479.0,122.4603,122.508,122.3175,122.3937,35479.0
2022-09-13 13:40:00,128.53,128.53,128.37,128.39,62977.0,122.3937,122.3937,122.2413,122.2604,62977.0
2022-09-13 13:45:00,128.39,128.47,128.37,128.47,39357.0,122.2604,122.3366,122.2413,122.3366,39357.0
2022-09-13 13:50:00,128.47,128.48,128.32,128.35,37276.0,122.3366,122.3461,122.1937,122.2223,37276.0
2022-09-13 13:55:00,128.36,128.43,128.32,128.37,37649.0,122.2318,122.2985,122.1937,122.2413,37649.0
2022-09-13 14:00:00,128.38,128.41,128.16,128.22,54652.0,122.2509,122.2794,122.0414,122.0985,54652.0
2022-09-13 14:05:00,128.23,128.24,128.11,128.13,57895.0,122.108,122.1175,121.9937,122.0128,57895.0
2022-09-13 14:10:00,128.12,128.31,128.12,128.3,69101.0,122.0033,122.1842,122.0033,122.1747,69101.0
2022-09-13 14:15:00,128.3,128.39,128.29,128.39,53707.0,122.1747,122.2604,122.1651,122.2604,53707.0
2022-09-13 14:20:00,128.39,128.43,128.24,128.24,65928.0,122.2604,122.2985,122.1175,122.1175,65928.0
2022-09-13 14:25:00,128.24,128.27,128.13,128.14,91414.0,122.1175,122.1461,122.0128,122.0223,91414.0
2022-09-13 14:30:00,128.14,128.19,128.08,128.08,69348.0,122.0223,122.0699,121.9652,121.9652,69348.0
2022-09-13 14:35:00,128.08,128.08,127.93,127.96,65556.0,121.9652,121.9652,121.8223,121.8509,65556.0
2022-09-13 14:40:00,127.96,128.01,127.89,127.9,48146.0,121.8509,121.8985,121.7842,121.7938,48146.0
2022-09-13 14:45:00,127.89,127.95,127.84,127.85,33840.0,121.7842,121.8414,121.7366,121.7462,33840.0
2022-09-13 14:50:00,127.85,127.86,127.68,127.72,51033.0,121.7462,121.7557,121.5843,121.6224,51033.0
2022-09-13 14:55:00,127.72,127.84,127.59,127.67,105980.0,121.6224,121.7366,121.4986,121.5747,105980.0
2022-09-13 15:00:00,127.67,127.72,127.6,127.6,63795.0,121.5747,121.6224,121.5081,121.5081,63795.0
2022-09-13 15:05:00,127.61,127.71,127.59,127.65,65807.0,121.5176,121.6128,121.4986,121.5557,65807.0
2022-09-13 15:10:00,127.64,127.67,127.37,127.38,284789.0,121.5462,121.5747,121.2891,121.2986,284789.0
2022-09-13 15:15:00,127.37,127.45,127.32,127.41,325565.0,121.2891,121.3653,121.2415,121.3272,325565.0
2022-09-13 15:20:00,127.4,127.53,127.37,127.43,197951.0,121.3176,121.4414,121.2891,121.3462,197951.0
2022-09-13 15:25:00,127.43,127.49,127.31,127.32,79642.0,121.3462,121.4033,121.2319,121.2415,79642.0
2022-09-13 15:30:00,127.31,127.36,126.96,127.03,270380.0,121.2319,121.2795,120.8986,120.9653,270380.0
2022-09-13 15:35:00,127.02,127.16,126.83,127.07,191198.0,120.9558,121.0891,120.7749,121.0034,191198.0
2022-09-13 15:40:00,127.07,127.08,126.84,126.96,285886.0,121.0034,121.0129,120.7844,120.8986,285886.0
2022-09-13 15:45:00,126.95,126.97,126.68,126.93,434798.0,120.8891,120.9082,120.632,120.8701,434798.0
2022-09-13 15:50:00,126.93,127.13,126.91,127.11,574663.0,120.8701,121.0605,120.851,121.0415,574663.0
2022-09-13 15:55:00,127.1,127.23,126.87,127.03,952982.0,121.032,121.1558,120.8129,120.9653,952982.0
2022-09-14 09:30:00,127.45,127.57,127.1,127.13,273217.0,121.3653,121.4795,121.032,121.0605,273217.0
2022-09-14 09:35:00,127.14,127.48,127.11,127.42,141338.0,121.0701,121.3938,121.0415,121.3367,141338.0
2022-09-14 09:40:00,127.42,127.58,127.31,127.58,172118.0,121.3367,121.489,121.2319,121.489,172118.0
2022-09-14 09:45:00,127.59,127.77,127.52,127.58,220553.0,121.4986,121.67,121.4319,121.489,220553.0
2022-09-14 09:50:00,127.56,127.89,127.54,127.75,173601.0,121.47,121.7842,121.451,121.6509,173601.0
2022-09-14 09:55:00,127.73,127.83,127.67,127.83,92315.0,121.6319,121.7271,121.5747,121.7271,92315.0
2022-09-14 10:00:00,127.83,127.94,127.74,127.75,257164.0,121.7271,121.8319,121.6414,121.6509,257164.0
2022-09-14 10:05:00,127.77,128.07,127.7,128.02,49023.0,121.67,121.9557,121.6033,121.908,49023.0
2022-09-14 10:10:00,128.02,128.2,127.97,127.98,393283.0,121.908,122.0794,121.8604,121.8699,393283.0
2022-09-14 10:15:00,127.96,128.08,127.75,127.79,166684.0,121.8509,121.9652,121.6509,121.689,166684.0
2022-09-14 10:20:00,127.8,127.84,127.47,127.51,71324.0,121.6985,121.7366,121.3843,121.4224,71324.0
2022-09-14 10:25:00,127.5,127.57,127.07,127.09,76373.0,121.4129,121.4795,121.0034,121.0224,76373.0
2022-09-14 10:30:00,127.08,127.53,127.01,127.44,101419.0,121.0129,121.4414,120.9463,121.3557,101419.0
2022-09-14 10:35:00,127.48,127.74,127.44,127.66,44789.0,121.3938,121.6414,121.3557,121.5652,44789.0
2022-09-14 10:40:00,127.67,127.7,127.58,127.65,61526.0,121.5747,121.6033,121.489,121.5557,61526.0
2022-09-14 10:45:00,127.67,127.73,127.58,127.6,92192.0,121.5747,121.6319,121.489,121.5081,92192.0
2022-09-14 10:50:00,127.6,127.94,127.56,127.89,128537.0,121.5081,121.8319,121.47,121.7842,128537.0
2022-09-14 10:55:00,127.89,127.89,127.7,127.85,56561.0,121.7842,121.7842,121.6033,121.7462,56561.0
2022-09-14 11:00:00,127.83,127.89,127.76,127.82,122901.0,121.7271,121.7842,121.6605,121.7176,122901.0
2022-09-14 11:05:00,127.83,127.9,127.68,127.8,51268.0,121.7271,121.7938,121.5843,121.6985,51268.0
2022-09-14 11:10:00,127.8,127.91,127.73,127.75,96647.0,121.6985,121.8033,121.6319,121.6509,96647.0
2022-09-14 11:15:00,127.75,127.78,127.57,127.6,46708.0,121.6509,121.6795,121.4795,121.5081,46708.0
2022-09-14 11:20:00,127.6,127.6,127.38,127.46,81338.0,121.5081,121.5081,121.2986,121.3748,81338.0
2022-09-14 11:25:00,127.45,127.47,127.33,127.35,59164.0,121.3653,121.3843,121.251,121.27,59164.0
2022-09-14 11:30:00,127.37,127.44,127.27,127.35,45431.0,121.2891,121.3557,121.1938,121.27,45431.0
2022-09-14 11:35:00,127.36,127.4,127.29,127.39,52671.0,121.2795,121.3176,121.2129,121.3081,52671.0
2022-09-14 11:40:00,127.4,127.5,127.31,127.5,42483.0,121.3176,121.4129,121.2319,121.4129,42483.0
2022-09-14 11:45:00,127.51,127.62,127.49,127.51,36457.0,121.4224,121.5271,121.4033,121.4224,36457.0
2022-09-14 11:50:00,127.53,127.63,127.42,127.63,27893.0,121.4414,121.5367,121.3367,121.5367,27893.0
2022-09-14 11:55:00,127.64,127.66,127.53,127.54,45021.0,121.5462,121.5652,121.4414,121.451,45021.0
2022-09-14 12:00:00,127.54,127.67,127.49,127.49,34162.0,121.451,121.5747,121.4033,121.4033,34162.0
2022-09-14 12:05:00,127.49,127.53,127.43,127.49,50656.0,121.4033,121.4414,121.3462,121.4033,50656.0
2022-09-14 12:10:00,127.48,127.51,127.39,127.5,32151.0,121.3938,121.4224,121.3081,121.4129,32151.0
2022-09-14 12:15:00,127.5,127.51,127.42,127.46,69093.0,121.4129,121.4224,121.3367,121.3748,69093.0
2022-09-14 12:20:00,127.46,127.54,127.37,127.51,46584.0,121.3748,121.451,121.2891,121.4224,46584.0
2022-09-14 12:25:00,127.51,127.58,127.39,127.42,47369.0,121.4224,121.489,121.3081,121.3367,47369.0
2022-09-14 12:30:00,127.45,127.51,127.4,127.44,40300.0,121.3653,121.4224,121.3176,121.3557,40300.0
2022-09-14 12:35:00,127.44,127.63,127.38,127.58,54770.0,121.3557,121.5367,121.2986,121.489,54770.0
2022-09-14 12:40:00,127.58,127.74,127.55,127.71,25751.0,121.489,121.6414,121.4605,121.6128,25751.0
2022-09-14 12:45:00,127.71,127.71,127.49,127.59,32343.0,121.6128,121.6128,121.4033,121.4986,32343.0
2022-09-14 12:50:00,127.58,127.72,127.58,127.71,50386.0,121.489,121.6224,121.489,121.6128,50386.0
2022-09-14 12:55:00,127.73,127.73,127.54,127.56,20097.0,121.6319,121.6319,121.451,121.47,20097.0
2022-09-14 13:00:00,127.56,127.61,127.4,127.4,38633.0,121.47,121.5176,121.3176,121.3176,38633.0
2022-09-14 13:05:00,127.4,127.42,127.3,127.36,43537.0,121.3176,121.3367,121.2224,121.2795,43537.0
2022-09-14 13:10:00,127.36,127.41,127.33,127.39,38218.0,121.2795,121.3272,121.251,121.3081,38218.0
2022-09-14 13:15:00,127.39,127.4,127.23,127.28,41339.0,121.3081,121.3176,121.1558,121.2034,41339.0
2022-09-14 13:20:00,127.28,127.29,127.14,127.16,37726.0,121.2034,121.2129,121.0701,121.0891,37726.0
2022-09-14 13:25:00,127.17,127.17,127.07,127.14,28391.0,121.0986,121.0986,121.0034,121.0701,28391.0
2022-09-14 13:30:00,127.15,127.17,127.07,127.12,28081.0,121.0796,121.0986,121.0034,121.051,28081.0
2022-09-14 13:35:00,127.11,127.14,126.97,126.99,43023.0,121.0415,121.0701,120.9082,120.9272,43023.0
2022-09-14 13:40:00,127.0,127.01,126.93,126.94,48404.0,120.9367,120.9463,120.8701,120.8796,48404.0
2022-09-14 13:45:00,126.94,126.94,126.46,126.53,75008.0,120.8796,120.8796,120.4225,120.4892,75008.0
2022-09-14 13:50:00,126.52,126.76,126.5,126.75,125071.0,120.4797,120.7082,120.4606,120.6987,125071.0
2022-09-14 13:55:00,126.74,126.75,126.59,126.64,69184.0,120.6891,120.6987,120.5463,120.5939,69184.0
2022-09-14 14:00:00,126.64,126.68,126.5,126.56,65422.0,120.5939,120.632,120.4606,120.5177,65422.0
2022-09-14 14:05:00,126.55,126.7,126.51,126.61,94271.0,120.5082,120.6511,120.4701,120.5654,94271.0
2022-09-14 14:10:00,126.6,126.68,126.52,126.68,80972.0,120.5558,120.632,120.4797,120.632,80972.0
2022-09-14 14:15:00,126.67,126.71,126.59,126.68,41908.0,120.6225,120.6606,120.5463,120.632,41908.0
2022-09-14 14:20:00,126.7,126.75,126.66,126.74,55330.0,120.6511,120.6987,120.613,120.6891,55330.0
2022-09-14 14:25:00,126.74,126.8,126.69,126.77,37903.0,120.6891,120.7463,120.6415,120.7177,37903.0
2022-09-14 14:30:00,126.77,126.95,126.77,126.92,62132.0,120.7177,120.8891,120.7177,120.8606,62132.0
2022-09-14 14:35:00,126.92,126.97,126.87,126.93,69023.0,120.8606,120.9082,120.8129,120.8701,69023.0
2022-09-14 14:40:00,126.92,126.99,126.8,126.82,69608.0,120.8606,120.9272,120.7463,120.7653,69608.0
2022-09-14 14:45:00,126.83,126.87,126.73,126.86,71846.0,120.7749,120.8129,120.6796,120.8034,71846.0
2022-09-14 14:50:00,126.85,126.9,126.59,126.62,112270.0,120.7939,120.8415,120.5463,120.5749,112270.0
2022-09-14 14:55:00,126.63,126.72,126.49,126.6,106443.0,120.5844,120.6701,120.4511,120.5558,106443.0
2022-09-14 15:00:00,126.6,126.69,126.5,126.54,51462.0,120.5558,120.6415,120.4606,120.4987,51462.0
2022-09-14 15:05:00,126.57,126.76,126.56,126.76,53832.0,120.5273,120.7082,120.5177,120.7082,53832.0
2022-09-14 15:10:00,126.76,126.76,126.49,126.5,95688.0,120.7082,120.7082,120.4511,120.4606,95688.0
2022-09-14 15:15:00,126.49,126.49,126.26,126.42,86855.0,120.4511,120.4511,120.2321,120.3844,86855.0
2022-09-14 15:20:00,126.42,126.67,126.4,126.56,72931.0,120.3844,120.6225,120.3654,120.5177,72931.0
2022-09-14 15:25:00,126.55,126.56,126.42,126.53,69644.0,120.5082,120.5177,120.3844,120.4892,69644.0
2022-09-14 15:30:00,126.53,126.56,126.31,126.54,104907.0,120.4892,120.5177,120.2797,120.4987,104907.0
2022-09-14 15:35:00,126.54,126.62,126.45,126.59,72229.0,120.4987,120.5749,120.413,120.5463,72229.0
2022-09-14 15:40:00,126.59,126.76,126.54,126.7,92348.0,120.5463,120.7082,120.4987,120.6511,92348.0
2022-09-14 15:45:00,126.69,126.83,126.64,126.8,96365.0,120.6415,120.7749,120.5939,120.7463,96365.0
2022-09-14 15:50:00,126.8,127.13,126.79,127.1,276718.0,120.7463,121.0605,120.7368,121.032,276718.0
2022-09-14 15:55:00,127.1,127.2,126.93,127.12,345200.0,121.032,121.1272,120.8701,121.051,345200.0
2022-09-15 09:30:00,127.65,127.91,127.6,127.81,238389.0,121.5557,121.8033,121.5081,121.7081,238389.0
2022-09-15 09:35:00,127.8,127.82,127.52,127.58,200459.0,121.6985,121.7176,121.4319,121.489,200459.0
2022-09-15 09:40:00,127.57,128.1,127.55,127.86,217718.0,121.4795,121.9842,121.4605,121.7557,217718.0
2022-09-15 09:45:00,127.85,128.0,127.84,127.98,197030.0,121.7462,121.889,121.7366,121.8699,197030.0
2022-09-15 09:50:00,127.98,128.2,127.83,128.1,122794.0,121.8699,122.0794,121.7271,121.9842,122794.0
2022-09-15 09:55:00,128.09,128.17,127.97,128.12,103368.0,121.9747,122.0509,121.8604,122.0033,103368.0
2022-09-15 10:00:00,128.12,128.32,128.06,128.14,136665.0,122.0033,122.1937,121.9461,122.0223,136665.0
2022-09-15 10:05:00,128.15,128.2,128.06,128.09,86357.0,122.0318,122.0794,121.9461,121.9747,86357.0
2022-09-15 10:10:00,128.11,128.21,128.05,128.2,61764.0,121.9937,122.089,121.9366,122.0794,61764.0
2022-09-15 10:15:00,128.19,128.29,128.11,128.11,71698.0,122.0699,122.1651,121.9937,121.9937,71698.0
2022-09-15 10:20:00,128.1,128.15,127.93,128.13,94937.0,121.9842,122.0318,121.8223,122.0128,94937.0
2022-09-15 10:25:00,128.12,128.2,127.83,127.84,123614.0,122.0033,122.0794,121.7271,121.7366,123614.0
2022-09-15 10:30:00,127.84,128.01,127.81,127.96,134741.0,121.7366,121.8985,121.7081,121.8509,134741.0
2022-09-15 10:35:00,127.95,128.08,127.92,128.08,112832.0,121.8414,121.9652,121.8128,121.9652,112832.0
2022-09-15 10:40:00,128.07,128.16,127.96,128.15,66531.0,121.9557,122.0414,121.8509,122.0318,66531.0
2022-09-15 10:45:00,128.17,128.23,128.09,128.1,119740.0,122.0509,122.108,121.9747,121.9842,119740.0
2022-09-15 10:50:00,128.09,128.11,127.86,128.02,155901.0,121.9747,121.9937,121.7557,121.908,155901.0
2022-09-15 10:55:00,128.01,128.28,128.0,128.24,119825.0,121.8985,122.1556,121.889,122.1175,119825.0
2022-09-15 11:00:00,128.23,128.32,128.04,128.31,84835.0,122.108,122.1937,121.9271,122.1842,84835.0
2022-09-15 11:05:00,128.31,128.33,128.15,128.15,92437.0,122.1842,122.2032,122.0318,122.0318,92437.0
2022-09-15 11:10:00,128.15,128.15,127.98,127.99,97769.0,122.0318,122.0318,121.8699,121.8795,97769.0
2022-09-15 11:15:00,127.98,128.14,127.92,128.12,102160.0,121.8699,122.0223,121.8128,122.0033,102160.0
2022-09-15 11:20:00,128.11,128.3,128.01,128.23,111540.0,121.9937,122.1747,121.8985,122.108,111540.0
2022-09-15 11:25:00,128.23,128.25,128.13,128.21,74789.0,122.108,122.1271,122.0128,122.089,74789.0
2022-09-15 11:30:00,128.2,128.23,128.07,128.13,61218.0,122.0794,122.108,121.9557,122.0128,61218.0
2022-09-15 11:35:00,128.12,128.15,128.01,128.02,43340.0,122.0033,122.0318,121.8985,121.908,43340.0
2022-09-15 11:40:00,128.03,128.08,127.93,127.96,47939.0,121.9176,121.9652,121.8223,121.8509,47939.0
2022-09-15 11:45:00,127.97,128.07,127.96,127.96,48762.0,121.8604,121.9557,121.8509,121.8509,48762.0
2022-09-15 11:50:00,127.96,127.97,127.79,127.8,52665.0,121.8509,121.8604,121.689,121.6985,52665.0
2022-09-15 11:55:00,127.79,127.84,127.67,127.81,34278.0,121.689,121.7366,121.5747,121.7081,34278.0
2022-09-15 12:00:00,127.81,127.92,127.77,127.9,23397.0,121.7081,121.8128,121.67,121.7938,23397.0
2022-09-15 12:05:00,127.9,127.91,127.74,127.75,24263.0,121.7938,121.8033,121.6414,121.6509,24263.0
2022-09-15 12:10:00,127.75,127.79,127.68,127.71,45448.0,121.6509,121.689,121.5843,121.6128,45448.0
2022-09-15 12:15:00,127.71,127.95,127.7,127.94,55260.0,121.6128,121.8414,121.6033,121.8319,55260.0
2022-09-15 12:20:00,127.93,127.98,127.87,127.89,38599.0,121.8223,121.8699,121.7652,121.7842,38599.0
2022-09-15 12:25:00,127.88,127.97,127.85,127.86,58721.0,121.7747,121.8604,121.7462,121.7557,58721.0
2022-09-15 12:30:00,127.87,128.14,127.87,128.13,59627.0,121.7652,122.0223,121.7652,122.0128,59627.0
2022-09-15 12:35:00,128.14,128.22,128.13,128.18,53763.0,122.0223,122.0985,122.0128,122.0604,53763.0
2022-09-15 12:40:00,128.18,128.28,128.15,128.22,42573.0,122.0604,122.1556,122.0318,122.0985,42573.0
2022-09-15 12:45:00,128.22,128.22,128.13,128.16,30480.0,122.0985,122.0985,122.0128,122.0414,30480.0
2022-09-15 12:50:00,128.15,128.18,128.13,128.15,30563.0,122.0318,122.0604,122.0128,122.0318,30563.0
2022-09-15 12:55:00,128.14,128.16,128.08,128.13,33225.0,122.0223,122.0414,121.9652,122.0128,33225.0
2022-09-15 13:00:00,128.13,128.63,128.13,128.56,136638.0,122.0128,122.4889,122.0128,122.4223,136638.0
2022-09-15 13:05:00,128.56,128.7,128.56,128.67,58906.0,122.4223,122.5556,122.4223,122.527,58906.0
2022-09-15 13:10:00,128.66,128.79,128.64,128.79,58573.0,122.5175,122.6413,122.4984,122.6413,58573.0
2022-09-15 13:15:00,128.8,128.98,128.77,128.92,47150.0,122.6508,122.8222,122.6222,122.7651,47150.0
2022-09-15 13:20:00,128.9,129.0,128.89,128.95,39306.0,122.746,122.8413,122.7365,122.7936,39306.0
2022-09-15 13:25:00,128.93,129.04,128.9,128.92,33877.0,122.7746,122.8793,122.746,122.7651,33877.0
2022-09-15 13:30:00,128.91,128.94,128.84,128.85,30661.0,122.7555,122.7841,122.6889,122.6984,30661.0
2022-09-15 13:35:00,128.84,128.87,128.69,128.78,53902.0,122.6889,122.7175,122.5461,122.6318,53902.0
2022-09-15 13:40:00,128.76,128.84,128.73,128.75,36147.0,122.6127,122.6889,122.5841,122.6032,36147.0
2022-09-15 13:45:00,128.75,128.77,128.59,128.63,64349.0,122.6032,122.6222,122.4508,122.4889,64349.0
2022-09-15 13:50:00,128.63,128.64,128.54,128.61,32391.0,122.4889,122.4984,122.4032,122.4699,32391.0
2022-09-15 13:55:00,128.59,128.69,128.59,128.68,13124.0,122.4508,122.5461,122.4508,122.5365,13124.0
2022-09-15 14:00:00,128.67,128.68,128.35,128.38,42027.0,122.527,122.5365,122.2223,122.2509,42027.0
2022-09-15 14:05:00,128.38,128.43,128.22,128.3,95161.0,122.2509,122.2985,122.0985,122.1747,95161.0
2022-09-15 14:10:00,128.3,128.43,128.25,128.37,29483.0,122.1747,122.2985,122.1271,122.2413,29483.0
2022-09-15 14:15:00,128.38,128.46,128.29,128.42,29283.0,122.2509,122.327,122.1651,122.2889,29283.0
2022-09-15 14:20:00,128.42,128.44,128.29,128.36,40124.0,122.2889,122.308,122.1651,122.2318,40124.0
2022-09-15 14:25:00,128.35,128.52,128.35,128.5,25875.0,122.2223,122.3842,122.2223,122.3651,25875.0
2022-09-15 14:30:00,128.52,128.57,128.35,128.36,109082.0,122.3842,122.4318,122.2223,122.2318,109082.0
2022-09-15 14:35:00,128.35,128.5,128.31,128.46,41412.0,122.2223,122.3651,122.1842,122.327,41412.0
2022-09-15 14:40:00,128.46,128.46,128.28,128.35,37003.0,122.327,122.327,122.1556,122.2223,37003.0
2022-09-15 14:45:00,128.36,128.36,128.07,128.07,46243.0,122.2318,122.2318,121.9557,121.9557,46243.0
2022-09-15 14:50:00,128.06,128.17,128.0,128.16,48301.0,121.9461,122.0509,121.889,122.0414,48301.0
2022-09-15 14:55:00,128.16,128.16,128.01,128.09,36890.0,122.0414,122.0414,121.8985,121.9747,36890.0
2022-09-15 15:00:00,128.09,128.1,127.96,128.04,47655.0,121.9747,121.9842,121.8509,121.9271,47655.0
2022-09-15 15:05:00,128.04,128.09,127.95,128.03,68690.0,121.9271,121.9747,121.8414,121.9176,68690.0
2022-09-15 15:10:00,128.03,128.03,127.77,127.82,103692.0,121.9176,121.9176,121.67,121.7176,103692.0
2022-09-15 15:15:00,127.81,127.88,127.7,127.72,104356.0,121.7081,121.7747,121.6033,121.6224,104356.0
2022-09-15 15:20:00,127.72,127.92,127.71,127.92,86062.0,121.6224,121.8128,121.6128,121.8128,86062.0
2022-09-15 15:25:00,127.93,127.93,127.66,127.75,86599.0,121.8223,121.8223,121.5652,121.6509,86599.0
2022-09-15 15:30:00,127.75,127.81,127.63,127.66,81650.0,121.6509,121.7081,121.5367,121.5652,81650.0
2022-09-15 15:35:00,127.65,127.75,127.6,127.75,95268.0,121.5557,121.6509,121.5081,121.6509,95268.0
2022-09-15 15:40:00,127.74,127.87,127.66,127.82,105824.0,121.6414,121.7652,121.5652,121.7176,105824.0
2022-09-15 15:45:00,127.81,128.04,127.78,127.89,189641.0,121.7081,121.9271,121.6795,121.7842,189641.0
2022-09-15 15:50:00,127.89,128.1,127.66,127.88,334149.0,121.7842,121.9842,121.5652,121.7747,334149.0
2022-09-15 15:55:00,127.88,127.98,127.78,127.82,512306.0,121.7747,121.8699,121.6795,121.7176,512306.0
2022-09-16 09:30:00,127.41,127.43,127.08,127.16,264678.0,121.3272,121.3462,121.0129,121.0891,264678.0
2022-09-16 09:35:00,127.15,127.44,127.08,127.43,159398.0,121.0796,121.3557,121.0129,121.3462,159398.0
2022-09-16 09:40:00,127.44,127.44,127.11,127.13,219290.0,121.3557,121.3557,121.0415,121.0605,219290.0
2022-09-16 09:45:00,127.15,127.29,127.1,127.2,249929.0,121.0796,121.2129,121.032,121.1272,249929.0
2022-09-16 09:50:00,127.21,127.39,127.16,127.39,195798.0,121.1367,121.3081,121.0891,121.3081,195798.0
2022-09-16 09:55:00,127.39,127.43,127.21,127.27,136551.0,121.3081,121.3462,121.1367,121.1938,136551.0
2022-09-16 10:00:00,127.29,127.37,127.03,127.03,237132.0,121.2129,121.2891,120.9653,120.9653,237132.0
2022-09-16 10:05:00,127.04,127.43,126.96,127.26,155808.0,120.9748,121.3462,120.8986,121.1843,155808.0
2022-09-16 10:10:00,127.25,127.64,127.19,127.55,241113.0,121.1748,121.5462,121.1177,121.4605,241113.0
2022-09-16 10:15:00,127.55,127.61,127.19,127.19,96186.0,121.4605,121.5176,121.1177,121.1177,96186.0
2022-09-16 10:20:00,127.19,127.29,127.03,127.22,159970.0,121.1177,121.2129,120.9653,121.1462,159970.0
2022-09-16 10:25:00,127.21,127.38,127.12,127.16,119476.0,121.1367,121.2986,121.051,121.0891,119476.0
2022-09-16 10:30:00,127.16,127.41,127.12,127.25,113974.0,121.0891,121.3272,121.051,121.1748,113974.0
2022-09-16 10:35:00,127.24,127.48,127.21,127.25,117398.0,121.1653,121.3938,121.1367,121.1748,117398.0
2022-09-16 10:40:00,127.24,127.36,127.08,127.09,113044.0,121.1653,121.2795,121.0129,121.0224,113044.0
2022-09-16 10:45:00,127.09,127.19,126.95,126.99,148100.0,121.0224,121.1177,120.8891,120.9272,148100.0
2022-09-16 10:50:00,126.98,127.24,126.95,127.1,178486.0,120.9177,121.1653,120.8891,121.032,178486.0
2022-09-16 10:55:00,127.09,127.14,126.91,126.93,116921.0,121.0224,121.0701,120.851,120.8701,116921.0
2022-09-16 11:00:00,126.92,127.15,126.92,127.03,115392.0,120.8606,121.0796,120.8606,120.9653,115392.0
2022-09-16 11:05:00,127.02,127.29,127.01,127.2,151433.0,120.9558,121.2129,120.9463,121.1272,151433.0
2022-09-16 11:10:00,127.2,127.21,127.02,127.08,92529.0,121.1272,121.1367,120.9558,121.0129,92529.0
2022-09-16 11:15:00,127.08,127.27,127.03,127.26,72018.0,121.0129,121.1938,120.9653,121.1843,72018.0
2022-09-16 11:20:00,127.23,127.23,127.04,127.13,49199.0,121.1558,121.1558,120.9748,121.0605,49199.0
2022-09-16 11:25:00,127.14,127.18,126.94,126.97,60252.0,121.0701,121.1081,120.8796,120.9082,60252.0
2022-09-16 11:30:00,126.97,127.03,126.82,127.02,66630.0,120.9082,120.9653,120.7653,120.9558,66630.0
2022-09-16 11:35:00,127.02,127.09,126.71,126.73,97891.0,120.9558,121.0224,120.6606,120.6796,97891.0
2022-09-16 11:40:00,126.72,126.87,126.72,126.82,51957.0,120.6701,120.8129,120.6701,120.7653,51957.0
2022-09-16 11:45:00,126.81,126.86,126.73,126.77,70132.0,120.7558,120.8034,120.6796,120.7177,70132.0
2022-09-16 11:50:00,126.77,126.92,126.72,126.91,73647.0,120.7177,120.8606,120.6701,120.851,73647.0
2022-09-16 11:55:00,126.91,126.98,126.82,126.95,245978.0,120.851,120.9177,120.7653,120.8891,245978.0
2022-09-16 12:00:00,126.96,126.97,126.75,126.84,36070.0,120.8986,120.9082,120.6987,120.7844,36070.0
2022-09-16 12:05:00,126.83,126.89,126.64,126.67,64372.0,120.7749,120.832,120.5939,120.6225,64372.0
2022-09-16 12:10:00,126.66,126.73,126.63,126.64,59019.0,120.613,120.6796,120.5844,120.5939,59019.0
2022-09-16 12:15:00,126.64,126.71,126.53,126.6,62510.0,120.5939,120.6606,120.4892,120.5558,62510.0
2022-09-16 12:20:00,126.6,126.61,126.5,126.54,89109.0,120.5558,120.5654,120.4606,120.4987,89109.0
2022-09-16 12:25:00,126.54,126.59,126.46,126.51,105597.0,120.4987,120.5463,120.4225,120.4701,105597.0
2022-09-16 12:30:00,126.49,126.62,126.47,126.57,32068.0,120.4511,120.5749,120.432,120.5273,32068.0
2022-09-16 12:35:00,126.58,126.69,126.56,126.61,29320.0,120.5368,120.6415,120.5177,120.5654,29320.0
2022-09-16 12:40:00,126.61,126.76,126.59,126.74,67849.0,120.5654,120.7082,120.5463,120.6891,67849.0
2022-09-16 12:45:00,126.74,126.79,126.67,126.78,47527.0,120.6891,120.7368,120.6225,120.7272,47527.0
2022-09-16 12:50:00,126.78,126.91,126.78,126.79,31529.0,120.7272,120.851,120.7272,120.7368,31529.0
2022-09-16 12:55:00,126.79,126.93,126.77,126.9,31472.0,120.7368,120.8701,120.7177,120.8415,31472.0
2022-09-16 13:00:00,126.89,126.92,126.78,126.82,27266.0,120.832,120.8606,120.7272,120.7653,27266.0
2022-09-16 13:05:00,126.83,126.85,126.71,126.81,19935.0,120.7749,120.7939,120.6606,120.7558,19935.0
2022-09-16 13:10:00,126.81,126.85,126.73,126.73,35891.0,120.7558,120.7939,120.6796,120.6796,35891.0
2022-09-16 13:15:00,126.73,126.78,126.68,126.72,35173.0,120.6796,120.7272,120.632,120.6701,35173.0
2022-09-16 13:20:00,126.71,126.75,126.65,126.74,66322.0,120.6606,120.6987,120.6034,120.6891,66322.0
2022-09-16 13:25:00,126.75,126.79,126.69,126.76,54759.0,120.6987,120.7368,120.6415,120.7082,54759.0
2022-09-16 13:30:00,126.75,126.93,126.74,126.75,50851.0,120.6987,120.8701,120.6891,120.6987,50851.0
2022-09-16 13:35:00,126.76,126.94,126.75,126.86,37949.0,120.7082,120.8796,120.6987,120.8034,37949.0
2022-09-16 13:40:00,126.86,126.86,126.77,126.81,34438.0,120.8034,120.8034,120.7177,120.7558,34438.0
2022-09-16 13:45:00,126.81,126.81,126.61,126.64,31551.0,120.7558,120.7558,120.5654,120.5939,31551.0
2022-09-16 13:50:00,126.63,126.63,126.54,126.54,25655.0,120.5844,120.5844,120.4987,120.4987,25655.0
2022-09-16 13:55:00,126.54,126.61,126.51,126.55,34391.0,120.4987,120.5654,120.4701,120.5082,34391.0
2022-09-16 14:00:00,126.54,126.7,126.51,126.67,85201.0,120.4987,120.6511,120.4701,120.6225,85201.0
2022-09-16 14:05:00,126.7,126.74,126.63,126.72,34716.0,120.6511,120.6891,120.5844,120.6701,34716.0
2022-09-16 14:10:00,126.72,126.8,126.7,126.76,36522.0,120.6701,120.7463,120.6511,120.7082,36522.0
2022-09-16 14:15:00,126.77,126.92,126.72,126.76,62324.0,120.7177,120.8606,120.6701,120.7082,62324.0
2022-09-16 14:20:00,126.77,126.88,126.76,126.87,36853.0,120.7177,120.8225,120.7082,120.8129,36853.0
2022-09-16 14:25:00,126.87,127.2,126.87,127.17,183710.0,120.8129,121.1272,120.8129,121.0986,183710.0
2022-09-16 14:30:00,127.16,127.16,127.01,127.14,94005.0,121.0891,121.0891,120.9463,121.0701,94005.0
2022-09-16 14:35:00,127.13,127.17,126.97,127.04,60707.0,121.0605,121.0986,120.9082,120.9748,60707.0
2022-09-16 14:40:00,127.05,127.13,126.94,127.08,37615.0,120.9843,121.0605,120.8796,121.0129,37615.0
2022-09-16 14:45:00,127.08,127.35,127.08,127.32,69153.0,121.0129,121.27,121.0129,121.2415,69153.0
2022-09-16 14:50:00,127.32,127.38,127.22,127.37,86637.0,121.2415,121.2986,121.1462,121.2891,86637.0
2022-09-16 14:55:00,127.38,127.4,127.26,127.34,98710.0,121.2986,121.3176,121.1843,121.2605,98710.0
2022-09-16 15:00:00,127.34,127.52,127.3,127.5,112423.0,121.2605,121.4319,121.2224,121.4129,112423.0
2022-09-16 15:05:00,127.5,127.64,127.49,127.55,114325.0,121.4129,121.5462,121.4033,121.4605,114325.0
2022-09-16 15:10:00,127.54,127.55,127.22,127.25,82863.0,121.451,121.4605,121.1462,121.1748,82863.0
2022-09-16 15:15:00,127.24,127.34,127.15,127.2,111282.0,121.1653,121.2605,121.0796,121.1272,111282.0
2022-09-16 15:20:00,127.21,127.53,127.2,127.4,95252.0,121.1367,121.4414,121.1272,121.3176,95252.0
2022-09-16 15:25:00,127.4,127.46,127.25,127.34,139919.0,121.3176,121.3748,121.1748,121.2605,139919.0
2022-09-16 15:30:00,127.34,127.49,127.16,127.33,138395.0,121.2605,121.4033,121.0891,121.251,138395.0
2022-09-16 15:35:00,127.32,127.62,127.27,127.61,93039.0,121.2415,121.5271,121.1938,121.5176,93039.0
2022-09-16 15:40:00,127.62,127.73,127.53,127.61,175191.0,121.5271,121.6319,121.4414,121.5176,175191.0
2022-09-16 15:45:00,127.62,127.62,127.39,127.59,202677.0,121.5271,121.5271,121.3081,121.4986,202677.0
2022-09-16 15:50:00,127.59,127.62,127.42,127.44,419012.0,121.4986,121.5271,121.3367,121.3557,419012.0
2022-09-16 15:55:00,127.44,127.61,127.37,127.43,772933.0,121.3557,121.5176,121.2891,121.3462,772933.0
2022-09-19 09:30:00,126.14,126.14,125.22,125.32,299378.0,120.599,120.599,119.7194,119.815,299378.0
2022-09-19 09:35:00,125.32,125.32,124.73,124.89,185743.0,119.815,119.815,119.251,119.4039,185743.0
2022-09-19 09:40:00,124.89,125.29,124.86,124.96,210795.0,119.4039,119.7864,119.3752,119.4708,210795.0
2022-09-19 09:45:00,124.96,125.13,124.8,125.05,239394.0,119.4708,119.6334,119.3179,119.5569,239394.0
2022-09-19 09:50:00,125.08,125.22,124.84,124.85,123322.0,119.5856,119.7194,119.3561,119.3657,123322.0
2022-09-19 09:55:00,124.85,124.95,124.75,124.79,295416.0,119.3657,119.4613,119.2701,119.3083,295416.0
2022-09-19 10:00:00,124.79,124.8,124.45,124.47,376825.0,119.3083,119.3179,118.9833,119.0024,376825.0
2022-09-19 10:05:00,124.47,124.68,124.46,124.66,88233.0,119.0024,119.2031,118.9928,119.184,88233.0
2022-09-19 10:10:00,124.66,124.95,124.65,124.77,74420.0,119.184,119.4613,119.1745,119.2892,74420.0
2022-09-19 10:15:00,124.74,124.76,124.54,124.6,56532.0,119.2605,119.2796,119.0693,119.1267,56532.0
2022-09-19 10:20:00,124.6,124.63,124.5,124.62,149739.0,119.1267,119.1553,119.0311,119.1458,149739.0
2022-09-19 10:25:00,124.63,124.91,124.63,124.83,62977.0,119.1553,119.423,119.1553,119.3466,62977.0
2022-09-19 10:30:00,124.85,124.98,124.82,124.92,67611.0,119.3657,119.49,119.337,119.4326,67611.0
2022-09-19 10:35:00,124.93,125.19,124.92,125.17,52148.0,119.4422,119.6907,119.4326,119.6716,52148.0
2022-09-19 10:40:00,125.15,125.43,125.15,125.42,93915.0,119.6525,119.9202,119.6525,119.9106,93915.0
2022-09-19 10:45:00,125.42,125.51,125.31,125.32,112261.0,119.9106,119.9967,119.8055,119.815,112261.0
2022-09-19 10:50:00,125.31,125.42,125.25,125.31,46479.0,119.8055,119.9106,119.7481,119.8055,46479.0
2022-09-19 10:55:00,125.32,125.42,125.24,125.29,106431.0,119.815,119.9106,119.7385,119.7864,106431.0
2022-09-19 11:00:00,125.3,125.52,125.25,125.38,38809.0,119.7959,120.0062,119.7481,119.8724,38809.0
2022-09-19 11:05:00,125.35,125.45,125.3,125.33,31203.0,119.8437,119.9393,119.7959,119.8246,31203.0
2022-09-19 11:10:00,125.35,125.38,125.24,125.28,78847.0,119.8437,119.8724,119.7385,119.7768,78847.0
2022-09-19 11:15:00,125.28,125.56,125.28,125.42,65998.0,119.7768,120.0445,119.7768,119.9106,65998.0
2022-09-19 11:20:00,125.43,125.44,125.27,125.28,70418.0,119.9202,119.9298,119.7672,119.7768,70418.0
2022-09-19 11:25:00,125.28,125.29,125.07,125.11,50807.0,119.7768,119.7864,119.576,119.6143,50807.0
2022-09-19 11:30:00,125.09,125.16,124.94,125.08,42402.0,119.5951,119.6621,119.4517,119.5856,42402.0
2022-09-19 11:35:00,125.09,125.09,124.91,124.94,33709.0,119.5951,119.5951,119.423,119.4517,33709.0
2022-09-19 11:40:00,124.94,125.11,124.93,125.06,35428.0,119.4517,119.6143,119.4422,119.5665,35428.0
2022-09-19 11:45:00,125.06,125.24,125.04,125.2,58102.0,119.5665,119.7385,119.5473,119.7003,58102.0
2022-09-19 11:50:00,125.19,125.29,125.17,125.25,33398.0,119.6907,119.7864,119.6716,119.7481,33398.0
2022-09-19 11:55:00,125.27,125.27,125.12,125.21,61145.0,119.7672,119.7672,119.6238,119.7099,61145.0
2022-09-19 12:00:00,125.22,125.35,125.22,125.24,55203.0,119.7194,119.8437,119.7194,119.7385,55203.0
2022-09-19 12:05:00,125.25,125.29,125.05,125.22,51887.0,119.7481,119.7864,119.5569,119.7194,51887.0
2022-09-19 12:10:00,125.23,125.27,125.17,125.2,44143.0,119.729,119.7672,119.6716,119.7003,44143.0
2022-09-19 12:15:00,125.2,125.29,125.13,125.25,42117.0,119.7003,119.7864,119.6334,119.7481,42117.0
2022-09-19 12:20:00,125.18,125.2,125.11,125.17,33176.0,119.6812,119.7003,119.6143,119.6716,33176.0
2022-09-19 12:25:00,125.16,125.21,125.05,125.12,42448.0,119.6621,119.7099,119.5569,119.6238,42448.0
2022-09-19 12:30:00,125.12,125.29,125.09,125.29,74714.0,119.6238,119.7864,119.5951,119.7864,74714.0
2022-09-19 12:35:00,125.3,125.54,125.29,125.44,101516.0,119.7959,120.0254,119.7864,119.9298,101516.0
2022-09-19 12:40:00,125.42,125.46,125.35,125.45,16931.0,119.9106,119.9489,119.8437,119.9393,16931.0
2022-09-19 12:45:00,125.45,125.48,125.29,125.31,39448.0,119.9393,119.968,119.7864,119.8055,39448.0
2022-09-19 12:50:00,125.32,125.46,125.32,125.43,53327.0,119.815,119.9489,119.815,119.9202,53327.0
2022-09-19 12:55:00,125.44,125.52,125.41,125.47,35787.0,119.9298,120.0062,119.9011,119.9584,35787.0
2022-09-19 13:00:00,125.47,125.53,125.46,125.46,37689.0,119.9584,120.0158,119.9489,119.9489,37689.0
2022-09-19 13:05:00,125.46,125.53,125.41,125.52,116350.0,119.9489,120.0158,119.9011,120.0062,116350.0
2022-09-19 13:10:00,125.53,125.53,125.36,125.39,29098.0,120.0158,120.0158,119.8533,119.882,29098.0
2022-09-19 13:15:00,125.38,125.38,125.25,125.3,32771.0,119.8724,119.8724,119.7481,119.7959,32771.0
2022-09-19 13:20:00,125.31,125.4,125.24,125.4,55666.0,119.8055,119.8915,119.7385,119.8915,55666.0
2022-09-19 13:25:00,125.41,125.47,125.38,125.43,42393.0,119.9011,119.9584,119.8724,119.9202,42393.0
2022-09-19 13:30:00,125.44,125.44,125.28,125.3,81165.0,119.9298,119.9298,119.7768,119.7959,81165.0
2022-09-19 13:35:00,125.29,125.36,125.23,125.36,53229.0,119.7864,119.8533,119.729,119.8533,53229.0
2022-09-19 13:40:00,125.36,125.46,125.35,125.45,25825.0,119.8533,119.9489,119.8437,119.9393,25825.0
2022-09-19 13:45:00,125.44,125.59,125.44,125.52,47273.0,119.9298,120.0732,119.9298,120.0062,47273.0
2022-09-19 13:50:00,125.51,125.58,125.42,125.48,45992.0,119.9967,120.0636,119.9106,119.968,45992.0
2022-09-19 13:55:00,125.47,125.56,125.43,125.46,91559.0,119.9584,120.0445,119.9202,119.9489,91559.0
2022-09-19 14:00:00,125.48,125.52,125.34,125.36,58849.0,119.968,120.0062,119.8342,119.8533,58849.0
2022-09-19 14:05:00,125.36,125.4,125.28,125.37,38269.0,119.8533,119.8915,119.7768,119.8628,38269.0
2022-09-19 14:10:00,125.36,125.38,125.24,125.24,26168.0,119.8533,119.8724,119.7385,119.7385,26168.0
2022-09-19 14:15:00,125.24,125.41,125.23,125.3,34274.0,119.7385,119.9011,119.729,119.7959,34274.0
2022-09-19 14:20:00,125.32,125.38,125.19,125.21,35076.0,119.815,119.8724,119.6907,119.7099,35076.0
2022-09-19 14:25:00,125.19,125.33,125.18,125.31,22416.0,119.6907,119.8246,119.6812,119.8055,22416.0
2022-09-19 14:30:00,125.32,125.41,125.31,125.37,38870.0,119.815,119.9011,119.8055,119.8628,38870.0
2022-09-19 14:35:00,125.36,125.49,125.29,125.47,105843.0,119.8533,119.9776,119.7864,119.9584,105843.0
2022-09-19 14:40:00,125.46,125.46,125.33,125.33,54610.0,119.9489,119.9489,119.8246,119.8246,54610.0
2022-09-19 14:45:00,125.33,125.36,125.24,125.27,37023.0,119.8246,119.8533,119.7385,119.7672,37023.0
2022-09-19 14:50:00,125.27,125.39,125.24,125.35,115275.0,119.7672,119.882,119.7385,119.8437,115275.0
2022-09-19 14:55:00,125.34,125.47,125.33,125.46,34866.0,119.8342,119.9584,119.8246,119.9489,34866.0
2022-09-19 15:00:00,125.46,125.88,125.45,125.82,153150.0,119.9489,120.3504,119.9393,120.2931,153150.0
2022-09-19 15:05:00,125.82,125.84,125.73,125.76,155864.0,120.2931,120.3122,120.207,120.2357,155864.0
2022-09-19 15:10:00,125.76,126.04,125.71,125.97,192941.0,120.2357,120.5034,120.1879,120.4365,192941.0
2022-09-19 15:15:00,125.98,126.01,125.85,125.89,199122.0,120.446,120.4747,120.3218,120.36,199122.0
2022-09-19 15:20:00,125.9,126.02,125.84,126.0,115307.0,120.3696,120.4843,120.3122,120.4652,115307.0
2022-09-19 15:25:00,126.01,126.2,126.01,126.09,54393.0,120.4747,120.6564,120.4747,120.5512,54393.0
2022-09-19 15:30:00,126.1,126.22,126.1,126.13,95279.0,120.5608,120.6755,120.5608,120.5895,95279.0
2022-09-19 15:35:00,126.12,126.25,126.07,126.18,72955.0,120.5799,120.7042,120.5321,120.6373,72955.0
2022-09-19 15:40:00,126.18,126.26,126.16,126.24,48203.0,120.6373,120.7137,120.6181,120.6946,48203.0
2022-09-19 15:45:00,126.24,126.26,126.08,126.18,108945.0,120.6946,120.7137,120.5416,120.6373,108945.0
2022-09-19 15:50:00,126.18,126.22,125.99,126.21,243616.0,120.6373,120.6755,120.4556,120.6659,243616.0
2022-09-19 15:55:00,126.2,126.29,126.11,126.28,392928.0,120.6564,120.7424,120.5703,120.7329,392928.0
2022-09-20 09:30:00,125.42,125.6,125.21,125.36,232575.0,119.9106,120.0827,119.7099,119.8533,232575.0
2022-09-20 09:35:00,125.34,125.34,124.86,124.89,130163.0,119.8342,119.8342,119.3752,119.4039,130163.0
2022-09-20 09:40:00,124.89,124.92,124.46,124.5,160950.0,119.4039,119.4326,118.9928,119.0311,160950.0
2022-09-20 09:45:00,124.49,124.65,124.43,124.43,167115.0,119.0215,119.1745,118.9641,118.9641,167115.0
2022-09-20 09:50:00,124.4,124.41,124.19,124.3,147337.0,118.9354,118.945,118.7347,118.8398,147337.0
2022-09-20 09:55:00,124.3,124.35,124.21,124.3,147007.0,118.8398,118.8876,118.7538,118.8398,147007.0
2022-09-20 10:00:00,124.3,124.39,124.13,124.3,154078.0,118.8398,118.9259,118.6773,118.8398,154078.0
2022-09-20 10:05:00,124.3,124.42,124.25,124.33,107787.0,118.8398,118.9546,118.792,118.8685,107787.0
2022-09-20 10:10:00,124.34,124.37,124.15,124.32,198832.0,118.8781,118.9068,118.6964,118.859,198832.0
2022-09-20 10:15:00,124.32,124.45,124.25,124.39,93102.0,118.859,118.9833,118.792,118.9259,93102.0
2022-09-20 10:20:00,124.38,124.61,124.38,124.44,77585.0,118.9163,119.1362,118.9163,118.9737,77585.0
2022-09-20 10:25:00,124.43,124.64,124.41,124.63,60939.0,118.9641,119.1649,118.945,119.1553,60939.0
2022-09-20 10:30:00,124.64,124.65,124.49,124.49,88229.0,119.1649,119.1745,119.0215,119.0215,88229.0
2022-09-20 10:35:00,124.48,124.57,124.35,124.47,159045.0,119.0119,119.098,118.8876,119.0024,159045.0
2022-09-20 10:40:00,124.49,124.67,124.48,124.56,144363.0,119.0215,119.1936,119.0119,119.0884,144363.0
2022-09-20 10:45:00,124.55,124.74,124.49,124.73,65436.0,119.0789,119.2605,119.0215,119.251,65436.0
2022-09-20 10:50:00,124.73,124.94,124.71,124.88,73443.0,119.251,119.4517,119.2318,119.3944,73443.0
2022-09-20 10:55:00,124.87,124.94,124.85,124.94,112520.0,119.3848,119.4517,119.3657,119.4517,112520.0
2022-09-20 11:00:00,124.94,124.95,124.74,124.79,69947.0,119.4517,119.4613,119.2605,119.3083,69947.0
2022-09-20 11:05:00,124.8,124.92,124.73,124.88,48118.0,119.3179,119.4326,119.251,119.3944,48118.0
2022-09-20 11:10:00,124.87,124.9,124.76,124.8,61299.0,119.3848,119.4135,119.2796,119.3179,61299.0
2022-09-20 11:15:00,124.8,124.89,124.73,124.84,61030.0,119.3179,119.4039,119.251,119.3561,61030.0
2022-09-20 11:20:00,124.83,124.84,124.75,124.77,103854.0,119.3466,119.3561,119.2701,119.2892,103854.0
2022-09-20 11:25:00,124.76,124.83,124.72,124.79,55375.0,119.2796,119.3466,119.2414,119.3083,55375.0
2022-09-20 11:30:00,124.79,124.89,124.77,124.86,84466.0,119.3083,119.4039,119.2892,119.3752,84466.0
2022-09-20 11:35:00,124.87,124.92,124.8,124.84,35223.0,119.3848,119.4326,119.3179,119.3561,35223.0
2022-09-20 11:40:00,124.84,124.95,124.8,124.95,51920.0,119.3561,119.4613,119.3179,119.4613,51920.0
2022-09-20 11:45:00,124.95,125.05,124.94,125.04,47053.0,119.4613,119.5569,119.4517,119.5473,47053.0
2022-09-20 11:50:00,125.04,125.2,124.99,125.18,57790.0,119.5473,119.7003,119.4995,119.6812,57790.0
2022-09-20 11:55:00,125.18,125.26,125.17,125.19,27051.0,119.6812,119.7577,119.6716,119.6907,27051.0
2022-09-20 12:00:00,125.2,125.25,125.16,125.2,25298.0,119.7003,119.7481,119.6621,119.7003,25298.0
2022-09-20 12:05:00,125.21,125.25,125.16,125.19,183283.0,119.7099,119.7481,119.6621,119.6907,183283.0
2022-09-20 12:10:00,125.2,125.27,125.16,125.23,18334.0,119.7003,119.7672,119.6621,119.729,18334.0
2022-09-20 12:15:00,125.23,125.25,125.16,125.22,13951.0,119.729,119.7481,119.6621,119.7194,13951.0
2022-09-20 12:20:00,125.24,125.27,125.17,125.2,23652.0,119.7385,119.7672,119.6716,119.7003,23652.0
2022-09-20 12:25:00,125.19,125.2,124.99,124.99,32968.0,119.6907,119.7003,119.4995,119.4995,32968.0
2022-09-20 12:30:00,124.98,124.99,124.71,124.81,103475.0,119.49,119.4995,119.2318,119.3274,103475.0
2022-09-20 12:35:00,124.82,124.85,124.73,124.82,29281.0,119.337,119.3657,119.251,119.337,29281.0
2022-09-20 12:40:00,124.81,124.84,124.76,124.8,28857.0,119.3274,119.3561,119.2796,119.3179,28857.0
2022-09-20 12:45:00,124.8,124.86,124.77,124.83,40024.0,119.3179,119.3752,119.2892,119.3466,40024.0
2022-09-20 12:50:00,124.83,124.9,124.79,124.88,57091.0,119.3466,119.4135,119.3083,119.3944,57091.0
2022-09-20 12:55:00,124.88,124.9,124.79,124.81,34791.0,119.3944,119.4135,119.3083,119.3274,34791.0
2022-09-20 13:00:00,124.78,124.83,124.71,124.73,82074.0,119.2988,119.3466,119.2318,119.251,82074.0
2022-09-20 13:05:00,124.74,124.75,124.61,124.73,144535.0,119.2605,119.2701,119.1362,119.251,144535.0
2022-09-20 13:10:00,124.72,124.73,124.64,124.68,33423.0,119.2414,119.251,119.1649,119.2031,33423.0
2022-09-20 13:15:00,124.67,124.69,124.59,124.65,53681.0,119.1936,119.2127,119.1171,119.1745,53681.0
2022-09-20 13:20:00,124.66,124.75,124.63,124.71,24669.0,119.184,119.2701,119.1553,119.2318,24669.0
2022-09-20 13:25:00,124.7,124.72,124.45,124.46,85615.0,119.2223,119.2414,118.9833,118.9928,85615.0
2022-09-20 13:30:00,124.45,124.46,124.36,124.37,63828.0,118.9833,118.9928,118.8972,118.9068,63828.0
2022-09-20 13:35:00,124.36,124.49,124.36,124.44,70001.0,118.8972,119.0215,118.8972,118.9737,70001.0
2022-09-20 13:40:00,124.44,124.53,124.4,124.48,87730.0,118.9737,119.0597,118.9354,119.0119,87730.0
2022-09-20 13:45:00,124.47,124.49,124.3,124.32,29329.0,119.0024,119.0215,118.8398,118.859,29329.0
2022-09-20 13:50:00,124.32,124.34,124.16,124.21,60544.0,118.859,118.8781,118.706,118.7538,60544.0
2022-09-20 13:55:00,124.2,124.21,124.04,124.08,53644.0,118.7442,118.7538,118.5913,118.6295,53644.0
2022-09-20 14:00:00,124.09,124.2,124.08,124.15,89168.0,118.6391,118.7442,118.6295,118.6964,89168.0
2022-09-20 14:05:00,124.16,124.21,124.09,124.18,177022.0,118.706,118.7538,118.6391,118.7251,177022.0
2022-09-20 14:10:00,124.17,124.18,124.04,124.13,27199.0,118.7156,118.7251,118.5913,118.6773,27199.0
2022-09-20 14:15:00,124.12,124.24,124.06,124.24,39049.0,118.6677,118.7825,118.6104,118.7825,39049.0
2022-09-20 14:20:00,124.23,124.44,124.2,124.4,122044.0,118.7729,118.9737,118.7442,118.9354,122044.0
2022-09-20 14:25:00,124.39,124.45,124.3,124.35,52948.0,118.9259,118.9833,118.8398,118.8876,52948.0
2022-09-20 14:30:00,124.35,124.35,124.17,124.17,104422.0,118.8876,118.8876,118.7156,118.7156,104422.0
2022-09-20 14:35:00,124.18,124.22,124.09,124.13,142711.0,118.7251,118.7634,118.6391,118.6773,142711.0
2022-09-20 14:40:00,124.13,124.19,124.0,124.17,203867.0,118.6773,118.7347,118.553,118.7156,203867.0
2022-09-20 14:45:00,124.16,124.61,124.16,124.53,272318.0,118.706,119.1362,118.706,119.0597,272318.0
2022-09-20 14:50:00,124.53,124.55,124.39,124.43,53518.0,119.0597,119.0789,118.9259,118.9641,53518.0
2022-09-20 14:55:00,124.43,124.6,124.4,124.53,52701.0,118.9641,119.1267,118.9354,119.0597,52701.0
2022-09-20 15:00:00,124.52,124.67,124.48,124.51,79049.0,119.0502,119.1936,119.0119,119.0406,79049.0
2022-09-20 15:05:00,124.52,124.64,124.39,124.43,151693.0,119.0502,119.1649,118.9259,118.9641,151693.0
2022-09-20 15:10:00,124.43,124.6,124.4,124.59,57950.0,118.9641,119.1267,118.9354,119.1171,57950.0
2022-09-20 15:15:00,124.58,124.69,124.55,124.68,100961.0,119.1075,119.2127,119.0789,119.2031,100961.0
2022-09-20 15:20:00,124.69,124.84,124.65,124.8,62093.0,119.2127,119.3561,119.1745,119.3179,62093.0
2022-09-20 15:25:00,124.8,124.91,124.78,124.84,68657.0,119.3179,119.423,119.2988,119.3561,68657.0
2022-09-20 15:30:00,124.84,124.93,124.67,124.93,104329.0,119.3561,119.4422,119.1936,119.4422,104329.0
2022-09-20 15:35:00,124.92,125.19,124.89,125.11,132342.0,119.4326,119.6907,119.4039,119.6143,132342.0
2022-09-20 15:40:00,125.11,125.19,125.03,125.19,65357.0,119.6143,119.6907,119.5378,119.6907,65357.0
2022-09-20 15:45:00,125.19,125.25,125.04,125.05,206959.0,119.6907,119.7481,119.5473,119.5569,206959.0
2022-09-20 15:50:00,125.04,125.12,124.84,125.0,197570.0,119.5473,119.6238,119.3561,119.5091,197570.0
2022-09-20 15:55:00,125.0,125.0,124.7,124.82,360935.0,119.5091,119.5091,119.2223,119.337,360935.0
2022-09-21 09:30:00,125.24,125.49,125.22,125.43,329272.0,119.7385,119.9776,119.7194,119.9202,329272.0
2022-09-21 09:35:00,125.41,125.53,125.32,125.47,194640.0,119.9011,120.0158,119.815,119.9584,194640.0
2022-09-21 09:40:00,125.48,125.58,125.38,125.47,148740.0,119.968,120.0636,119.8724,119.9584,148740.0
2022-09-21 09:45:00,125.47,125.85,125.42,125.82,87578.0,119.9584,120.3218,119.9106,120.2931,87578.0
2022-09-21 09:50:00,125.82,125.94,125.77,125.89,60077.0,120.2931,120.4078,120.2453,120.36,60077.0
2022-09-21 09:55:00,125.89,125.94,125.75,125.87,92979.0,120.36,120.4078,120.2261,120.3409,92979.0
2022-09-21 10:00:00,125.89,125.99,125.84,125.98,85999.0,120.36,120.4556,120.3122,120.446,85999.0
2022-09-21 10:05:00,125.98,126.08,125.81,126.07,49549.0,120.446,120.5416,120.2835,120.5321,49549.0
2022-09-21 10:10:00,126.07,126.11,125.96,126.03,39571.0,120.5321,120.5703,120.4269,120.4938,39571.0
2022-09-21 10:15:00,126.03,126.06,125.93,125.96,50920.0,120.4938,120.5225,120.3982,120.4269,50920.0
2022-09-21 10:20:00,125.97,125.98,125.84,125.89,38521.0,120.4365,120.446,120.3122,120.36,38521.0
2022-09-21 10:25:00,125.87,126.01,125.79,125.95,39945.0,120.3409,120.4747,120.2644,120.4174,39945.0
2022-09-21 10:30:00,125.95,125.95,125.68,125.72,54073.0,120.4174,120.4174,120.1592,120.1975,54073.0
2022-09-21 10:35:00,125.73,125.75,125.61,125.61,39124.0,120.207,120.2261,120.0923,120.0923,39124.0
2022-09-21 10:40:00,125.59,125.62,125.54,125.56,94098.0,120.0732,120.1019,120.0254,120.0445,94098.0
2022-09-21 10:45:00,125.55,125.64,125.49,125.51,29227.0,120.0349,120.121,119.9776,119.9967,29227.0
2022-09-21 10:50:00,125.5,125.68,125.49,125.67,29779.0,119.9871,120.1592,119.9776,120.1497,29779.0
2022-09-21 10:55:00,125.68,125.69,125.5,125.57,40365.0,120.1592,120.1688,119.9871,120.0541,40365.0
2022-09-21 11:00:00,125.58,125.68,125.51,125.52,43811.0,120.0636,120.1592,119.9967,120.0062,43811.0
2022-09-21 11:05:00,125.5,125.56,125.45,125.47,29558.0,119.9871,120.0445,119.9393,119.9584,29558.0
2022-09-21 11:10:00,125.47,125.51,125.43,125.43,24879.0,119.9584,119.9967,119.9202,119.9202,24879.0
2022-09-21 11:15:00,125.42,125.45,125.37,125.41,53735.0,119.9106,119.9393,119.8628,119.9011,53735.0
2022-09-21 11:20:00,125.42,125.46,125.36,125.44,27994.0,119.9106,119.9489,119.8533,119.9298,27994.0
2022-09-21 11:25:00,125.43,125.43,125.22,125.29,245270.0,119.9202,119.9202,119.7194,119.7864,245270.0
2022-09-21 11:30:00,125.29,125.35,125.23,125.25,46094.0,119.7864,119.8437,119.729,119.7481,46094.0
2022-09-21 11:35:00,125.27,125.41,125.27,125.41,78784.0,119.7672,119.9011,119.7672,119.9011,78784.0
2022-09-21 11:40:00,125.41,125.45,125.37,125.43,29593.0,119.9011,119.9393,119.8628,119.9202,29593.0
2022-09-21 11:45:00,125.43,125.45,125.36,125.37,27498.0,119.9202,119.9393,119.8533,119.8628,27498.0
2022-09-21 11:50:00,125.36,125.4,125.34,125.35,20143.0,119.8533,119.8915,119.8342,119.8437,20143.0
2022-09-21 11:55:00,125.34,125.35,125.29,125.33,13203.0,119.8342,119.8437,119.7864,119.8246,13203.0
2022-09-21 12:00:00,125.33,125.38,125.27,125.35,13987.0,119.8246,119.8724,119.7672,119.8437,13987.0
2022-09-21 12:05:00,125.35,125.44,125.35,125.4,30220.0,119.8437,119.9298,119.8437,119.8915,30220.0
2022-09-21 12:10:00,125.4,125.41,125.32,125.32,20302.0,119.8915,119.9011,119.815,119.815,20302.0
2022-09-21 12:15:00,125.31,125.37,125.21,125.25,53274.0,119.8055,119.8628,119.7099,119.7481,53274.0
2022-09-21 12:20:00,125.24,125.25,125.09,125.12,19442.0,119.7385,119.7481,119.5951,119.6238,19442.0
2022-09-21 12:25:00,125.11,125.24,125.09,125.23,19577.0,119.6143,119.7385,119.5951,119.729,19577.0
2022-09-21 12:30:00,125.22,125.23,125.17,125.21,14147.0,119.7194,119.729,119.6716,119.7099,14147.0
2022-09-21 12:35:00,125.18,125.25,125.1,125.12,15951.0,119.6812,119.7481,119.6047,119.6238,15951.0
2022-09-21 12:40:00,125.11,125.14,125.07,125.08,7589.0,119.6143,119.6429,119.576,119.5856,7589.0
2022-09-21 12:45:00,125.08,125.09,125.01,125.08,14073.0,119.5856,119.5951,119.5187,119.5856,14073.0
2022-09-21 12:50:00,125.07,125.09,124.97,125.01,14269.0,119.576,119.5951,119.4804,119.5187,14269.0
2022-09-21 12:55:00,125.0,125.03,124.97,124.97,12899.0,119.5091,119.5378,119.4804,119.4804,12899.0
2022-09-21 13:00:00,124.97,125.02,124.97,125.0,15961.0,119.4804,119.5282,119.4804,119.5091,15961.0
2022-09-21 13:05:00,125.0,125.07,124.97,125.01,27145.0,119.5091,119.576,119.4804,119.5187,27145.0
2022-09-21 13:10:00,125.02,125.05,124.99,125.04,44329.0,119.5282,119.5569,119.4995,119.5473,44329.0
2022-09-21 13:15:00,125.01,125.04,124.9,124.91,24330.0,119.5187,119.5473,119.4135,119.423,24330.0
2022-09-21 13:20:00,124.91,124.91,124.84,124.85,41580.0,119.423,119.423,119.3561,119.3657,41580.0
2022-09-21 13:25:00,124.85,124.93,124.82,124.93,46538.0,119.3657,119.4422,119.337,119.4422,46538.0
2022-09-21 13:30:00,124.93,125.0,124.93,124.98,40802.0,119.4422,119.5091,119.4422,119.49,40802.0
2022-09-21 13:35:00,124.97,125.03,124.93,125.03,37816.0,119.4804,119.5378,119.4422,119.5378,37816.0
2022-09-21 13:40:00,125.03,125.1,125.01,125.09,50945.0,119.5378,119.6047,119.5187,119.5951,50945.0
2022-09-21 13:45:00,125.1,125.18,125.06,125.11,32567.0,119.6047,119.6812,119.5665,119.6143,32567.0
2022-09-21 13:50:00,125.1,125.17,125.07,125.07,40005.0,119.6047,119.6716,119.576,119.576,40005.0
2022-09-21 13:55:00,125.07,125.26,125.06,125.26,138252.0,119.576,119.7577,119.5665,119.7577,138252.0
2022-09-21 14:00:00,125.26,125.26,123.82,123.83,521930.0,119.7577,119.7577,118.3809,118.3905,521930.0
2022-09-21 14:05:00,123.82,124.43,123.71,124.35,225971.0,118.3809,118.9641,118.2758,118.8876,225971.0
2022-09-21 14:10:00,124.29,124.38,123.64,123.66,229826.0,118.8303,118.9163,118.2088,118.228,229826.0
2022-09-21 14:15:00,123.64,123.95,123.62,123.87,175287.0,118.2088,118.5052,118.1897,118.4287,175287.0
2022-09-21 14:20:00,123.86,124.11,123.86,124.1,104943.0,118.4192,118.6582,118.4192,118.6486,104943.0
2022-09-21 14:25:00,124.08,124.25,123.96,124.0,106730.0,118.6295,118.792,118.5148,118.553,106730.0
2022-09-21 14:30:00,123.99,124.72,123.74,124.62,522699.0,118.5435,119.2414,118.3044,119.1458,522699.0
2022-09-21 14:35:00,124.63,124.79,124.26,124.52,458348.0,119.1553,119.3083,118.8016,119.0502,458348.0
2022-09-21 14:40:00,124.51,125.58,124.37,125.54,404932.0,119.0406,120.0636,118.9068,120.0254,404932.0
2022-09-21 14:45:00,125.53,125.85,124.99,125.15,376791.0,120.0158,120.3218,119.4995,119.6525,376791.0
2022-09-21 14:50:00,125.17,125.46,124.84,125.41,326497.0,119.6716,119.9489,119.3561,119.9011,326497.0
2022-09-21 14:55:00,125.43,125.52,125.16,125.33,195453.0,119.9202,120.0062,119.6621,119.8246,195453.0
2022-09-21 15:00:00,125.36,125.49,125.06,125.2,136097.0,119.8533,119.9776,119.5665,119.7003,136097.0
2022-09-21 15:05:00,125.17,125.43,124.93,124.96,145460.0,119.6716,119.9202,119.4422,119.4708,145460.0
2022-09-21 15:10:00,124.95,124.95,124.09,124.89,229990.0,119.4613,119.4613,118.6391,119.4039,229990.0
2022-09-21 15:15:00,124.86,125.11,124.69,124.73,131720.0,119.3752,119.6143,119.2127,119.251,131720.0
2022-09-21 15:20:00,124.72,124.72,124.35,124.47,101483.0,119.2414,119.2414,118.8876,119.0024,101483.0
2022-09-21 15:25:00,124.44,124.44,123.86,123.91,160462.0,118.9737,118.9737,118.4192,118.467,160462.0
2022-09-21 15:30:00,123.88,124.0,123.56,123.97,225737.0,118.4383,118.553,118.1323,118.5243,225737.0
2022-09-21 15:35:00,123.97,123.98,123.27,123.3,158484.0,118.5243,118.5339,117.8551,117.8838,158484.0
2022-09-21 15:40:00,123.29,123.4,123.0,123.0,143561.0,117.8742,117.9794,117.5969,117.5969,143561.0
2022-09-21 15:45:00,122.99,123.13,122.82,122.92,258938.0,117.5874,117.7212,117.4249,117.5205,258938.0
2022-09-21 15:50:00,122.92,123.24,122.9,123.08,547382.0,117.5205,117.8264,117.5013,117.6734,547382.0
2022-09-21 15:55:00,123.08,123.08,122.68,122.7,738904.0,117.6734,117.6734,117.291,117.3101,738904.0
2022-09-22 09:30:00,122.52,122.52,122.15,122.16,361342.0,117.138,117.138,116.7843,116.7938,361342.0
2022-09-22 09:35:00,122.15,122.29,122.13,122.14,163127.0,116.7843,116.9181,116.7652,116.7747,163127.0
2022-09-22 09:40:00,122.13,122.26,122.03,122.08,164578.0,116.7652,116.8895,116.6696,116.7174,164578.0
2022-09-22 09:45:00,122.07,122.38,122.0,122.33,217185.0,116.7078,117.0042,116.6409,116.9564,217185.0
2022-09-22 09:50:00,122.33,122.65,122.26,122.62,202807.0,116.9564,117.2623,116.8895,117.2336,202807.0
2022-09-22 09:55:00,122.59,122.83,122.59,122.75,78844.0,117.205,117.4344,117.205,117.3579,78844.0
2022-09-22 10:00:00,122.74,122.79,122.42,122.64,170527.0,117.3484,117.3962,117.0424,117.2528,170527.0
2022-09-22 10:05:00,122.65,122.92,122.61,122.87,92839.0,117.2623,117.5205,117.2241,117.4727,92839.0
2022-09-22 10:10:00,122.87,123.16,122.81,123.14,109234.0,117.4727,117.7499,117.4153,117.7308,109234.0
2022-09-22 10:15:00,123.12,123.17,122.84,122.87,425199.0,117.7117,117.7595,117.444,117.4727,425199.0
2022-09-22 10:20:00,122.87,123.04,122.81,123.02,107373.0,117.4727,117.6352,117.4153,117.6161,107373.0
2022-09-22 10:25:00,123.02,123.27,122.96,123.15,72642.0,117.6161,117.8551,117.5587,117.7404,72642.0
2022-09-22 10:30:00,123.16,123.31,122.97,122.99,101056.0,117.7499,117.8933,117.5683,117.5874,101056.0
2022-09-22 10:35:00,123.02,123.21,122.89,123.16,94360.0,117.6161,117.7977,117.4918,117.7499,94360.0
2022-09-22 10:40:00,123.14,123.26,123.04,123.12,102423.0,117.7308,117.8455,117.6352,117.7117,102423.0
2022-09-22 10:45:00,123.1,123.32,123.03,123.31,123333.0,117.6926,117.9029,117.6256,117.8933,123333.0
2022-09-22 10:50:00,123.3,123.32,123.09,123.09,90214.0,117.8838,117.9029,117.683,117.683,90214.0
2022-09-22 10:55:00,123.07,123.21,122.96,123.0,100405.0,117.6639,117.7977,117.5587,117.5969,100405.0
2022-09-22 11:00:00,122.96,123.17,122.89,123.1,62739.0,117.5587,117.7595,117.4918,117.6926,62739.0
2022-09-22 11:05:00,123.1,123.25,123.05,123.22,126424.0,117.6926,117.836,117.6447,117.8073,126424.0
2022-09-22 11:10:00,123.19,123.2,123.08,123.1,48222.0,117.7786,117.7882,117.6734,117.6926,48222.0
2022-09-22 11:15:00,123.1,123.21,123.03,123.09,44587.0,117.6926,117.7977,117.6256,117.683,44587.0
2022-09-22 11:20:00,123.05,123.17,122.98,123.09,47776.0,117.6447,117.7595,117.5778,117.683,47776.0
2022-09-22 11:25:00,123.09,123.24,123.04,123.15,65295.0,117.683,117.8264,117.6352,117.7404,65295.0
2022-09-22 11:30:00,123.16,123.25,123.03,123.03,56371.0,117.7499,117.836,117.6256,117.6256,56371.0
2022-09-22 11:35:00,123.02,123.27,123.01,123.25,76134.0,117.6161,117.8551,117.6065,117.836,76134.0
2022-09-22 11:40:00,123.22,123.24,123.12,123.2,33927.0,117.8073,117.8264,117.7117,117.7882,33927.0
2022-09-22 11:45:00,123.19,123.39,123.15,123.36,43353.0,117.7786,117.9698,117.7404,117.9411,43353.0
2022-09-22 11:50:00,123.33,123.46,123.31,123.36,187056.0,117.9124,118.0367,117.8933,117.9411,187056.0
2022-09-22 11:55:00,123.37,123.41,123.13,123.24,70587.0,117.9507,117.9889,117.7212,117.8264,70587.0
2022-09-22 12:00:00,123.22,123.48,123.22,123.39,58226.0,117.8073,118.0559,117.8073,117.9698,58226.0
2022-09-22 12:05:00,123.39,123.46,123.29,123.44,40896.0,117.9698,118.0367,117.8742,118.0176,40896.0
2022-09-22 12:10:00,123.43,123.45,123.28,123.37,28694.0,118.0081,118.0272,117.8646,117.9507,28694.0
2022-09-22 12:15:00,123.39,123.51,123.33,123.5,49827.0,117.9698,118.0845,117.9124,118.075,49827.0
2022-09-22 12:20:00,123.5,123.83,123.43,123.8,63281.0,118.075,118.3905,118.0081,118.3618,63281.0
2022-09-22 12:25:00,123.81,123.81,123.54,123.54,350850.0,118.3714,118.3714,118.1132,118.1132,350850.0
2022-09-22 12:30:00,123.54,123.54,123.38,123.42,188923.0,118.1132,118.1132,117.9603,117.9985,188923.0
2022-09-22 12:35:00,123.43,123.6,123.41,123.55,32861.0,118.0081,118.1706,117.9889,118.1228,32861.0
2022-09-22 12:40:00,123.54,123.61,123.49,123.55,32185.0,118.1132,118.1801,118.0654,118.1228,32185.0
2022-09-22 12:45:00,123.54,123.57,123.41,123.47,32565.0,118.1132,118.1419,117.9889,118.0463,32565.0
2022-09-22 12:50:00,123.48,123.72,123.48,123.62,51852.0,118.0559,118.2853,118.0559,118.1897,51852.0
2022-09-22 12:55:00,123.63,123.75,123.53,123.55,28117.0,118.1993,118.314,118.1037,118.1228,28117.0
2022-09-22 13:00:00,123.54,123.6,123.46,123.5,32259.0,118.1132,118.1706,118.0367,118.075,32259.0
2022-09-22 13:05:00,123.49,123.56,123.4,123.4,37276.0,118.0654,118.1323,117.9794,117.9794,37276.0
2022-09-22 13:10:00,123.39,123.46,123.31,123.33,22458.0,117.9698,118.0367,117.8933,117.9124,22458.0
2022-09-22 13:15:00,123.31,123.4,123.22,123.37,27226.0,117.8933,117.9794,117.8073,117.9507,27226.0
2022-09-22 13:20:00,123.38,123.46,123.32,123.37,24574.0,117.9603,118.0367,117.9029,117.9507,24574.0
2022-09-22 13:25:00,123.37,123.52,123.37,123.51,53489.0,117.9507,118.0941,117.9507,118.0845,53489.0
2022-09-22 13:30:00,123.5,123.59,123.49,123.54,65232.0,118.075,118.161,118.0654,118.1132,65232.0
2022-09-22 13:35:00,123.53,123.57,123.45,123.5,40127.0,118.1037,118.1419,118.0272,118.075,40127.0
2022-09-22 13:40:00,123.48,123.63,123.48,123.54,51864.0,118.0559,118.1993,118.0559,118.1132,51864.0
2022-09-22 13:45:00,123.52,123.62,123.46,123.58,52402.0,118.0941,118.1897,118.0367,118.1515,52402.0
2022-09-22 13:50:00,123.58,123.72,123.57,123.67,34856.0,118.1515,118.2853,118.1419,118.2375,34856.0
2022-09-22 13:55:00,123.67,123.72,123.62,123.67,83747.0,118.2375,118.2853,118.1897,118.2375,83747.0
2022-09-22 14:00:00,123.66,123.72,123.52,123.53,96175.0,118.228,118.2853,118.0941,118.1037,96175.0
2022-09-22 14:05:00,123.53,123.65,123.5,123.57,73525.0,118.1037,118.2184,118.075,118.1419,73525.0
2022-09-22 14:10:00,123.58,123.64,123.54,123.56,223005.0,118.1515,118.2088,118.1132,118.1323,223005.0
2022-09-22 14:15:00,123.56,123.63,123.52,123.58,41015.0,118.1323,118.1993,118.0941,118.1515,41015.0
2022-09-22 14:20:00,123.59,123.61,123.43,123.48,112330.0,118.161,118.1801,118.0081,118.0559,112330.0
2022-09-22 14:25:00,123.48,123.68,123.46,123.6,56435.0,118.0559,118.2471,118.0367,118.1706,56435.0
2022-09-22 14:30:00,123.58,123.65,123.51,123.62,35087.0,118.1515,118.2184,118.0845,118.1897,35087.0
2022-09-22 14:35:00,123.63,123.76,123.58,123.73,121205.0,118.1993,118.3236,118.1515,118.2949,121205.0
2022-09-22 14:40:00,123.74,123.75,123.62,123.67,50749.0,118.3044,118.314,118.1897,118.2375,50749.0
2022-09-22 14:45:00,123.67,123.68,123.55,123.68,50161.0,118.2375,118.2471,118.1228,118.2471,50161.0
2022-09-22 14:50:00,123.68,124.02,123.68,123.92,164693.0,118.2471,118.5721,118.2471,118.4765,164693.0
2022-09-22 14:55:00,123.94,124.0,123.88,123.95,56728.0,118.4957,118.553,118.4383,118.5052,56728.0
2022-09-22 15:00:00,123.98,124.13,123.96,124.02,63993.0,118.5339,118.6773,118.5148,118.5721,63993.0
2022-09-22 15:05:00,124.04,124.1,123.95,124.0,85657.0,118.5913,118.6486,118.5052,118.553,85657.0
2022-09-22 15:10:00,124.01,124.2,124.0,124.18,124301.0,118.5626,118.7442,118.553,118.7251,124301.0
2022-09-22 15:15:00,124.18,124.19,123.91,123.92,129665.0,118.7251,118.7347,118.467,118.4765,129665.0
2022-09-22 15:20:00,123.93,123.93,123.75,123.81,90954.0,118.4861,118.4861,118.314,118.3714,90954.0
2022-09-22 15:25:00,123.81,123.93,123.7,123.92,91144.0,118.3714,118.4861,118.2662,118.4765,91144.0
2022-09-22 15:30:00,123.93,124.09,123.93,123.98,130047.0,118.4861,118.6391,118.4861,118.5339,130047.0
2022-09-22 15:35:00,123.98,124.06,123.83,123.86,118791.0,118.5339,118.6104,118.3905,118.4192,118791.0
2022-09-22 15:40:00,123.86,123.94,123.79,123.92,87034.0,118.4192,118.4957,118.3522,118.4765,87034.0
2022-09-22 15:45:00,123.93,124.15,123.91,124.13,241328.0,118.4861,118.6964,118.467,118.6773,241328.0
2022-09-22 15:50:00,124.12,124.12,123.71,123.73,176061.0,118.6677,118.6677,118.2758,118.2949,176061.0
2022-09-22 15:55:00,123.74,123.75,123.33,123.35,438512.0,118.3044,118.314,117.9124,117.9316,438512.0
2022-09-23 09:30:00,122.7,122.84,122.14,122.17,240147.0,117.3101,117.444,116.7747,116.8034,240147.0
2022-09-23 09:35:00,122.18,122.36,122.02,122.24,292214.0,116.813,116.9851,116.66,116.8703,292214.0
2022-09-23 09:40:00,122.25,122.59,122.24,122.57,251728.0,116.8799,117.205,116.8703,117.1858,251728.0
2022-09-23 09:45:00,122.57,122.95,122.39,122.61,371860.0,117.1858,117.5491,117.0137,117.2241,371860.0
2022-09-23 09:50:00,122.6,122.61,122.13,122.23,234593.0,117.2145,117.2241,116.7652,116.8608,234593.0
2022-09-23 09:55:00,122.22,122.56,122.21,122.43,219048.0,116.8512,117.1763,116.8416,117.052,219048.0
2022-09-23 10:00:00,122.43,122.53,122.26,122.47,224125.0,117.052,117.1476,116.8895,117.0902,224125.0
2022-09-23 10:05:00,122.49,122.52,122.37,122.51,185825.0,117.1093,117.138,116.9946,117.1285,185825.0
2022-09-23 10:10:00,122.5,122.73,122.48,122.64,216422.0,117.1189,117.3388,117.0998,117.2528,216422.0
2022-09-23 10:15:00,122.64,122.72,122.58,122.69,142713.0,117.2528,117.3292,117.1954,117.3006,142713.0
2022-09-23 10:20:00,122.69,122.73,122.58,122.63,97833.0,117.3006,117.3388,117.1954,117.2432,97833.0
2022-09-23 10:25:00,122.62,122.67,122.5,122.65,311424.0,117.2336,117.2814,117.1189,117.2623,311424.0
2022-09-23 10:30:00,122.66,122.79,122.56,122.67,193141.0,117.2719,117.3962,117.1763,117.2814,193141.0
2022-09-23 10:35:00,122.67,122.79,122.6,122.68,100335.0,117.2814,117.3962,117.2145,117.291,100335.0
2022-09-23 10:40:00,122.68,122.75,122.62,122.63,191175.0,117.291,117.3579,117.2336,117.2432,191175.0
2022-09-23 10:45:00,122.62,122.69,122.5,122.51,103800.0,117.2336,117.3006,117.1189,117.1285,103800.0
2022-09-23 10:50:00,122.51,122.57,122.36,122.5,288425.0,117.1285,117.1858,116.9851,117.1189,288425.0
2022-09-23 10:55:00,122.49,122.57,122.3,122.31,127751.0,117.1093,117.1858,116.9277,116.9373,127751.0
2022-09-23 11:00:00,122.3,122.4,122.29,122.32,141211.0,116.9277,117.0233,116.9181,116.9468,141211.0
2022-09-23 11:05:00,122.31,122.47,122.29,122.42,106647.0,116.9373,117.0902,116.9181,117.0424,106647.0
2022-09-23 11:10:00,122.41,122.41,122.22,122.23,132727.0,117.0329,117.0329,116.8512,116.8608,132727.0
2022-09-23 11:15:00,122.22,122.39,122.21,122.35,91807.0,116.8512,117.0137,116.8416,116.9755,91807.0
2022-09-23 11:20:00,122.34,122.38,122.25,122.31,103029.0,116.9659,117.0042,116.8799,116.9373,103029.0
2022-09-23 11:25:00,122.32,122.32,122.07,122.11,86931.0,116.9468,116.9468,116.7078,116.746,86931.0
2022-09-23 11:30:00,122.11,122.16,122.0,122.03,121715.0,116.746,116.7938,116.6409,116.6696,121715.0
2022-09-23 11:35:00,122.04,122.1,121.95,121.97,111158.0,116.6791,116.7365,116.5931,116.6122,111158.0
2022-09-23 11:40:00,121.97,122.14,121.94,121.97,157085.0,116.6122,116.7747,116.5835,116.6122,157085.0
2022-09-23 11:45:00,121.97,121.97,121.77,121.82,176657.0,116.6122,116.6122,116.421,116.4688,176657.0
2022-09-23 11:50:00,121.81,121.91,121.77,121.83,77206.0,116.4592,116.5548,116.421,116.4783,77206.0
2022-09-23 11:55:00,121.82,121.97,121.78,121.91,94862.0,116.4688,116.6122,116.4305,116.5548,94862.0
2022-09-23 12:00:00,121.91,121.94,121.82,121.88,59850.0,116.5548,116.5835,116.4688,116.5261,59850.0
2022-09-23 12:05:00,121.89,121.92,121.61,121.67,176212.0,116.5357,116.5644,116.268,116.3254,176212.0
2022-09-23 12:10:00,121.67,121.67,121.57,121.57,61006.0,116.3254,116.3254,116.2298,116.2298,61006.0
2022-09-23 12:15:00,121.58,121.58,121.45,121.57,279495.0,116.2393,116.2393,116.115,116.2298,279495.0
2022-09-23 12:20:00,121.57,121.63,121.41,121.48,267491.0,116.2298,116.2871,116.0768,116.1437,267491.0
2022-09-23 12:25:00,121.46,121.52,121.27,121.29,95522.0,116.1246,116.182,115.9429,115.9621,95522.0
2022-09-23 12:30:00,121.29,121.34,121.2,121.25,156590.0,115.9621,116.0099,115.876,115.9238,156590.0
2022-09-23 12:35:00,121.25,121.4,121.2,121.38,107876.0,115.9238,116.0672,115.876,116.0481,107876.0
2022-09-23 12:40:00,121.38,121.49,121.33,121.43,57892.0,116.0481,116.1533,116.0003,116.0959,57892.0
2022-09-23 12:45:00,121.42,121.55,121.36,121.51,80584.0,116.0864,116.2106,116.029,116.1724,80584.0
2022-09-23 12:50:00,121.51,121.67,121.47,121.67,67671.0,116.1724,116.3254,116.1342,116.3254,67671.0
2022-09-23 12:55:00,121.66,121.76,121.55,121.74,72537.0,116.3158,116.4114,116.2106,116.3923,72537.0
2022-09-23 13:00:00,121.74,121.94,121.67,121.89,124498.0,116.3923,116.5835,116.3254,116.5357,124498.0
2022-09-23 13:05:00,121.89,121.92,121.74,121.82,62652.0,116.5357,116.5644,116.3923,116.4688,62652.0
2022-09-23 13:10:00,121.83,121.96,121.82,121.93,45357.0,116.4783,116.6026,116.4688,116.5739,45357.0
2022-09-23 13:15:00,121.92,122.07,121.92,122.05,117725.0,116.5644,116.7078,116.5644,116.6887,117725.0
2022-09-23 13:20:00,122.03,122.04,121.9,121.94,39875.0,116.6696,116.6791,116.5453,116.5835,39875.0
2022-09-23 13:25:00,121.93,121.93,121.65,121.67,110081.0,116.5739,116.5739,116.3062,116.3254,110081.0
2022-09-23 13:30:00,121.66,121.81,121.64,121.77,47315.0,116.3158,116.4592,116.2967,116.421,47315.0
2022-09-23 13:35:00,121.77,121.79,121.68,121.71,49002.0,116.421,116.4401,116.3349,116.3636,49002.0
2022-09-23 13:40:00,121.7,121.85,121.62,121.82,104524.0,116.3541,116.4975,116.2776,116.4688,104524.0
2022-09-23 13:45:00,121.81,122.01,121.8,121.9,70948.0,116.4592,116.6504,116.4497,116.5453,70948.0
2022-09-23 13:50:00,121.91,122.04,121.89,122.03,45836.0,116.5548,116.6791,116.5357,116.6696,45836.0
2022-09-23 13:55:00,122.03,122.1,121.96,122.05,113609.0,116.6696,116.7365,116.6026,116.6887,113609.0
2022-09-23 14:00:00,122.04,122.13,121.91,122.1,71781.0,116.6791,116.7652,116.5548,116.7365,71781.0
2022-09-23 14:05:00,122.1,122.2,121.84,121.85,81917.0,116.7365,116.8321,116.4879,116.4975,81917.0
2022-09-23 14:10:00,121.85,121.87,121.46,121.51,78907.0,116.4975,116.5166,116.1246,116.1724,78907.0
2022-09-23 14:15:00,121.51,121.52,121.42,121.47,76559.0,116.1724,116.182,116.0864,116.1342,76559.0
2022-09-23 14:20:00,121.47,121.71,121.47,121.64,72031.0,116.1342,116.3636,116.1342,116.2967,72031.0
2022-09-23 14:25:00,121.65,121.71,121.55,121.58,76712.0,116.3062,116.3636,116.2106,116.2393,76712.0
2022-09-23 14:30:00,121.58,121.58,121.37,121.54,68846.0,116.2393,116.2393,116.0385,116.2011,68846.0
2022-09-23 14:35:00,121.54,121.56,121.41,121.47,65616.0,116.2011,116.2202,116.0768,116.1342,65616.0
2022-09-23 14:40:00,121.48,121.59,121.41,121.57,162896.0,116.1437,116.2489,116.0768,116.2298,162896.0
2022-09-23 14:45:00,121.57,121.65,121.49,121.54,48680.0,116.2298,116.3062,116.1533,116.2011,48680.0
2022-09-23 14:50:00,121.54,121.6,121.46,121.46,87737.0,116.2011,116.2584,116.1246,116.1246,87737.0
2022-09-23 14:55:00,121.45,121.45,121.22,121.27,115278.0,116.115,116.115,115.8951,115.9429,115278.0
2022-09-23 15:00:00,121.26,121.74,121.22,121.66,168259.0,115.9334,116.3923,115.8951,116.3158,168259.0
2022-09-23 15:05:00,121.67,121.98,121.54,121.86,233249.0,116.3254,116.6218,116.2011,116.507,233249.0
2022-09-23 15:10:00,121.87,121.92,121.66,121.82,149515.0,116.5166,116.5644,116.3158,116.4688,149515.0
2022-09-23 15:15:00,121.82,122.12,121.82,122.0,156702.0,116.4688,116.7556,116.4688,116.6409,156702.0
2022-09-23 15:20:00,122.0,122.1,121.85,121.94,142374.0,116.6409,116.7365,116.4975,116.5835,142374.0
2022-09-23 15:25:00,121.95,122.16,121.87,122.13,197200.0,116.5931,116.7938,116.5166,116.7652,197200.0
2022-09-23 15:30:00,122.14,122.4,122.12,122.32,218139.0,116.7747,117.0233,116.7556,116.9468,218139.0
2022-09-23 15:35:00,122.33,122.49,122.13,122.49,269362.0,116.9564,117.1093,116.7652,117.1093,269362.0
2022-09-23 15:40:00,122.48,122.72,122.38,122.68,246785.0,117.0998,117.3292,117.0042,117.291,246785.0
2022-09-23 15:45:00,122.7,122.73,122.52,122.55,255753.0,117.3101,117.3388,117.138,117.1667,255753.0
2022-09-23 15:50:00,122.56,122.63,122.37,122.63,292796.0,117.1763,117.2432,116.9946,117.2432,292796.0
2022-09-23 15:55:00,122.62,122.82,122.35,122.72,658125.0,117.2336,117.4249,116.9755,117.3292,658125.0
2022-09-26 09:30:00,122.0,122.05,121.65,121.71,285373.0,116.6409,116.6887,116.3062,116.3636,285373.0
2022-09-26 09:35:00,121.73,122.1,121.59,121.68,281660.0,116.3827,116.7365,116.2489,116.3349,281660.0
2022-09-26 09:40:00,121.68,122.0,121.67,121.77,216378.0,116.3349,116.6409,116.3254,116.421,216378.0
2022-09-26 09:45:00,121.76,122.02,121.75,121.83,264117.0,116.4114,116.66,116.4019,116.4783,264117.0
2022-09-26 09:50:00,121.83,121.91,121.76,121.77,178337.0,116.4783,116.5548,116.4114,116.421,178337.0
2022-09-26 09:55:00,121.75,121.86,121.55,121.65,135022.0,116.4019,116.507,116.2106,116.3062,135022.0
2022-09-26 10:00:00,121.64,121.81,121.58,121.74,176751.0,116.2967,116.4592,116.2393,116.3923,176751.0
2022-09-26 10:05:00,121.74,121.83,121.62,121.64,138243.0,116.3923,116.4783,116.2776,116.2967,138243.0
2022-09-26 10:10:00,121.65,121.95,121.43,121.88,117031.0,116.3062,116.5931,116.0959,116.5261,117031.0
2022-09-26 10:15:00,121.89,122.16,121.89,122.09,115926.0,116.5357,116.7938,116.5357,116.7269,115926.0
2022-09-26 10:20:00,122.09,122.3,122.08,122.27,254885.0,116.7269,116.9277,116.7174,116.899,254885.0
2022-09-26 10:25:00,122.27,122.44,122.18,122.4,134772.0,116.899,117.0615,116.813,117.0233,134772.0
2022-09-26 10:30:00,122.4,122.4,122.21,122.31,127719.0,117.0233,117.0233,116.8416,116.9373,127719.0
2022-09-26 10:35:00,122.29,122.36,122.2,122.3,75063.0,116.9181,116.9851,116.8321,116.9277,75063.0
2022-09-26 10:40:00,122.31,122.37,122.15,122.35,67982.0,116.9373,116.9946,116.7843,116.9755,67982.0
2022-09-26 10:45:00,122.33,122.37,121.92,122.05,67446.0,116.9564,116.9946,116.5644,116.6887,67446.0
2022-09-26 10:50:00,122.07,122.26,122.03,122.25,90313.0,116.7078,116.8895,116.6696,116.8799,90313.0
2022-09-26 10:55:00,122.25,122.41,122.24,122.31,53317.0,116.8799,117.0329,116.8703,116.9373,53317.0
2022-09-26 11:00:00,122.31,122.59,122.28,122.53,72462.0,116.9373,117.205,116.9086,117.1476,72462.0
2022-09-26 11:05:00,122.53,122.53,122.16,122.18,96965.0,117.1476,117.1476,116.7938,116.813,96965.0
2022-09-26 11:10:00,122.17,122.27,122.05,122.27,84100.0,116.8034,116.899,116.6887,116.899,84100.0
2022-09-26 11:15:00,122.27,122.4,122.25,122.28,70321.0,116.899,117.0233,116.8799,116.9086,70321.0
2022-09-26 11:20:00,122.28,122.34,122.09,122.11,104475.0,116.9086,116.9659,116.7269,116.746,104475.0
2022-09-26 11:25:00,122.09,122.11,121.87,121.87,59025.0,116.7269,116.746,116.5166,116.5166,59025.0
2022-09-26 11:30:00,121.87,121.95,121.7,121.74,117022.0,116.5166,116.5931,116.3541,116.3923,117022.0
2022-09-26 11:35:00,121.72,121.89,121.72,121.87,71431.0,116.3732,116.5357,116.3732,116.5166,71431.0
2022-09-26 11:40:00,121.88,122.07,121.76,121.76,111236.0,116.5261,116.7078,116.4114,116.4114,111236.0
2022-09-26 11:45:00,121.76,122.0,121.69,121.94,93103.0,116.4114,116.6409,116.3445,116.5835,93103.0
2022-09-26 11:50:00,121.93,121.94,121.74,121.85,56310.0,116.5739,116.5835,116.3923,116.4975,56310.0
2022-09-26 11:55:00,121.86,122.14,121.84,122.06,210156.0,116.507,116.7747,116.4879,116.6982,210156.0
2022-09-26 12:00:00,122.07,122.08,121.81,121.83,65580.0,116.7078,116.7174,116.4592,116.4783,65580.0
2022-09-26 12:05:00,121.83,121.88,121.74,121.84,44115.0,116.4783,116.5261,116.3923,116.4879,44115.0
2022-09-26 12:10:00,121.84,121.87,121.73,121.76,62131.0,116.4879,116.5166,116.3827,116.4114,62131.0
2022-09-26 12:15:00,121.72,121.78,121.68,121.69,66213.0,116.3732,116.4305,116.3349,116.3445,66213.0
2022-09-26 12:20:00,121.69,121.69,121.46,121.46,43067.0,116.3445,116.3445,116.1246,116.1246,43067.0
2022-09-26 12:25:00,121.46,121.52,121.4,121.49,68085.0,116.1246,116.182,116.0672,116.1533,68085.0
2022-09-26 12:30:00,121.47,121.52,121.34,121.36,51538.0,116.1342,116.182,116.0099,116.029,51538.0
2022-09-26 12:35:00,121.35,121.44,121.31,121.35,60719.0,116.0194,116.1055,115.9812,116.0194,60719.0
2022-09-26 12:40:00,121.35,121.39,121.28,121.34,23589.0,116.0194,116.0577,115.9525,116.0099,23589.0
2022-09-26 12:45:00,121.35,121.58,121.3,121.47,217661.0,116.0194,116.2393,115.9716,116.1342,217661.0
2022-09-26 12:50:00,121.47,121.64,121.47,121.64,112371.0,116.1342,116.2967,116.1342,116.2967,112371.0
2022-09-26 12:55:00,121.66,121.78,121.64,121.7,117350.0,116.3158,116.4305,116.2967,116.3541,117350.0
2022-09-26 13:00:00,121.7,121.7,121.43,121.44,153991.0,116.3541,116.3541,116.0959,116.1055,153991.0
2022-09-26 13:05:00,121.45,121.49,121.37,121.39,48290.0,116.115,116.1533,116.0385,116.0577,48290.0
2022-09-26 13:10:00,121.37,121.39,121.12,121.13,78869.0,116.0385,116.0577,115.7995,115.8091,78869.0
2022-09-26 13:15:00,121.13,121.22,121.11,121.17,32908.0,115.8091,115.8951,115.79,115.8473,32908.0
2022-09-26 13:20:00,121.17,121.26,121.13,121.15,47054.0,115.8473,115.9334,115.8091,115.8282,47054.0
2022-09-26 13:25:00,121.15,121.23,121.02,121.22,80297.0,115.8282,115.9047,115.7039,115.8951,80297.0
2022-09-26 13:30:00,121.2,121.48,121.19,121.39,213239.0,115.876,116.1437,115.8665,116.0577,213239.0
2022-09-26 13:35:00,121.38,121.47,121.37,121.37,30437.0,116.0481,116.1342,116.0385,116.0385,30437.0
2022-09-26 13:40:00,121.38,121.41,121.23,121.28,39625.0,116.0481,116.0768,115.9047,115.9525,39625.0
2022-09-26 13:45:00,121.27,121.47,121.27,121.37,100388.0,115.9429,116.1342,115.9429,116.0385,100388.0
2022-09-26 13:50:00,121.37,121.51,121.34,121.43,49764.0,116.0385,116.1724,116.0099,116.0959,49764.0
2022-09-26 13:55:00,121.43,121.43,121.18,121.2,49734.0,116.0959,116.0959,115.8569,115.876,49734.0
2022-09-26 14:00:00,121.2,121.58,121.17,121.54,61129.0,115.876,116.2393,115.8473,116.2011,61129.0
2022-09-26 14:05:00,121.54,121.69,121.48,121.67,40243.0,116.2011,116.3445,116.1437,116.3254,40243.0
2022-09-26 14:10:00,121.69,121.7,121.59,121.68,47228.0,116.3445,116.3541,116.2489,116.3349,47228.0
2022-09-26 14:15:00,121.67,121.76,121.63,121.69,35450.0,116.3254,116.4114,116.2871,116.3445,35450.0
2022-09-26 14:20:00,121.67,121.72,121.54,121.57,23107.0,116.3254,116.3732,116.2011,116.2298,23107.0
2022-09-26 14:25:00,121.57,121.57,121.29,121.29,44327.0,116.2298,116.2298,115.9621,115.9621,44327.0
2022-09-26 14:30:00,121.28,121.41,121.25,121.38,47036.0,115.9525,116.0768,115.9238,116.0481,47036.0
2022-09-26 14:35:00,121.38,121.38,121.16,121.28,56905.0,116.0481,116.0481,115.8378,115.9525,56905.0
2022-09-26 14:40:00,121.29,121.33,121.18,121.28,42229.0,115.9621,116.0003,115.8569,115.9525,42229.0
2022-09-26 14:45:00,121.27,121.76,121.24,121.72,126341.0,115.9429,116.4114,115.9143,116.3732,126341.0
2022-09-26 14:50:00,121.7,121.8,121.58,121.75,145065.0,116.3541,116.4497,116.2393,116.4019,145065.0
2022-09-26 14:55:00,121.76,121.83,121.69,121.73,44945.0,116.4114,116.4783,116.3445,116.3827,44945.0
2022-09-26 15:00:00,121.74,121.95,121.74,121.76,210302.0,116.3923,116.5931,116.3923,116.4114,210302.0
2022-09-26 15:05:00,121.75,121.86,121.61,121.86,131796.0,116.4019,116.507,116.268,116.507,131796.0
2022-09-26 15:10:00,121.86,121.87,121.62,121.63,76125.0,116.507,116.5166,116.2776,116.2871,76125.0
2022-09-26 15:15:00,121.61,121.82,121.45,121.71,145483.0,116.268,116.4688,116.115,116.3636,145483.0
2022-09-26 15:20:00,121.7,121.78,121.56,121.6,117307.0,116.3541,116.4305,116.2202,116.2584,117307.0
2022-09-26 15:25:00,121.59,121.68,121.52,121.64,80810.0,116.2489,116.3349,116.182,116.2967,80810.0
2022-09-26 15:30:00,121.66,121.7,121.48,121.63,112454.0,116.3158,116.3541,116.1437,116.2871,112454.0
2022-09-26 15:35:00,121.63,121.87,121.58,121.64,156926.0,116.2871,116.5166,116.2393,116.2967,156926.0
2022-09-26 15:40:00,121.63,121.88,121.62,121.83,134931.0,116.2871,116.5261,116.2776,116.4783,134931.0
2022-09-26 15:45:00,121.82,122.02,121.75,121.98,161417.0,116.4688,116.66,116.4019,116.6218,161417.0
2022-09-26 15:50:00,121.98,122.34,121.79,122.16,348849.0,116.6218,116.9659,116.4401,116.7938,348849.0
2022-09-26 15:55:00,122.15,122.15,121.47,121.55,598952.0,116.7843,116.7843,116.1342,116.2106,598952.0
2022-09-27 09:30:00,122.32,122.42,122.03,122.28,238711.0,116.9468,117.0424,116.6696,116.9086,238711.0
2022-09-27 09:35:00,122.26,122.49,122.21,122.45,169032.0,116.8895,117.1093,116.8416,117.0711,169032.0
2022-09-27 09:40:00,122.46,122.99,122.46,122.98,360390.0,117.0807,117.5874,117.0807,117.5778,360390.0
2022-09-27 09:45:00,122.99,123.2,122.84,122.85,168778.0,117.5874,117.7882,117.444,117.4535,168778.0
2022-09-27 09:50:00,122.86,122.89,122.69,122.79,115928.0,117.4631,117.4918,117.3006,117.3962,115928.0
2022-09-27 09:55:00,122.79,122.79,122.47,122.51,106892.0,117.3962,117.3962,117.0902,117.1285,106892.0
2022-09-27 10:00:00,122.51,122.54,122.09,122.23,211169.0,117.1285,117.1572,116.7269,116.8608,211169.0
2022-09-27 10:05:00,122.21,122.27,121.96,122.08,178001.0,116.8416,116.899,116.6026,116.7174,178001.0
2022-09-27 10:10:00,122.06,122.22,122.05,122.15,125825.0,116.6982,116.8512,116.6887,116.7843,125825.0
2022-09-27 10:15:00,122.14,122.26,121.97,122.24,156368.0,116.7747,116.8895,116.6122,116.8703,156368.0
2022-09-27 10:20:00,122.23,122.51,122.15,122.47,155047.0,116.8608,117.1285,116.7843,117.0902,155047.0
2022-09-27 10:25:00,122.46,122.59,122.2,122.2,82112.0,117.0807,117.205,116.8321,116.8321,82112.0
2022-09-27 10:30:00,122.21,122.55,122.2,122.37,84089.0,116.8416,117.1667,116.8321,116.9946,84089.0
2022-09-27 10:35:00,122.35,122.6,122.33,122.42,137396.0,116.9755,117.2145,116.9564,117.0424,137396.0
2022-09-27 10:40:00,122.41,122.82,122.35,122.81,486509.0,117.0329,117.4249,116.9755,117.4153,486509.0
2022-09-27 10:45:00,122.81,122.97,122.76,122.94,66417.0,117.4153,117.5683,117.3675,117.5396,66417.0
2022-09-27 10:50:00,122.95,122.97,122.74,122.76,59115.0,117.5491,117.5683,117.3484,117.3675,59115.0
2022-09-27 10:55:00,122.76,122.82,122.58,122.58,65499.0,117.3675,117.4249,117.1954,117.1954,65499.0
2022-09-27 11:00:00,122.58,122.58,122.37,122.38,68927.0,117.1954,117.1954,116.9946,117.0042,68927.0
2022-09-27 11:05:00,122.37,122.67,122.37,122.66,90243.0,116.9946,117.2814,116.9946,117.2719,90243.0
2022-09-27 11:10:00,122.69,122.69,122.39,122.41,1543920.0,117.3006,117.3006,117.0137,117.0329,1543920.0
2022-09-27 11:15:00,122.41,122.49,122.3,122.4,60784.0,117.0329,117.1093,116.9277,117.0233,60784.0
2022-09-27 11:20:00,122.4,122.43,122.05,122.06,57132.0,117.0233,117.052,116.6887,116.6982,57132.0
2022-09-27 11:25:00,122.07,122.1,121.73,121.83,62682.0,116.7078,116.7365,116.3827,116.4783,62682.0
2022-09-27 11:30:00,121.82,122.03,121.8,121.98,58595.0,116.4688,116.6696,116.4497,116.6218,58595.0
2022-09-27 11:35:00,121.97,122.05,121.91,122.0,45892.0,116.6122,116.6887,116.5548,116.6409,45892.0
2022-09-27 11:40:00,122.01,122.11,121.93,121.98,51398.0,116.6504,116.746,116.5739,116.6218,51398.0
2022-09-27 11:45:00,121.98,122.03,121.81,121.84,43073.0,116.6218,116.6696,116.4592,116.4879,43073.0
2022-09-27 11:50:00,121.84,121.98,121.7,121.72,117338.0,116.4879,116.6218,116.3541,116.3732,117338.0
2022-09-27 11:55:00,121.72,121.77,121.58,121.58,55538.0,116.3732,116.421,116.2393,116.2393,55538.0
2022-09-27 12:00:00,121.56,121.64,121.5,121.57,54915.0,116.2202,116.2967,116.1628,116.2298,54915.0
2022-09-27 12:05:00,121.57,121.57,121.3,121.31,69792.0,116.2298,116.2298,115.9716,115.9812,69792.0
2022-09-27 12:10:00,121.3,121.32,121.01,121.18,131399.0,115.9716,115.9907,115.6944,115.8569,131399.0
2022-09-27 12:15:00,121.19,121.2,120.89,120.89,101846.0,115.8665,115.876,115.5796,115.5796,101846.0
2022-09-27 12:20:00,120.88,121.05,120.84,120.94,74523.0,115.5701,115.7326,115.5318,115.6274,74523.0
2022-09-27 12:25:00,120.95,121.14,120.93,121.03,85567.0,115.637,115.8186,115.6179,115.7135,85567.0
2022-09-27 12:30:00,121.01,121.14,120.98,121.12,174877.0,115.6944,115.8186,115.6657,115.7995,174877.0
2022-09-27 12:35:00,121.12,121.18,120.89,121.0,56848.0,115.7995,115.8569,115.5796,115.6848,56848.0
2022-09-27 12:40:00,120.97,121.13,120.94,121.09,78188.0,115.6561,115.8091,115.6274,115.7708,78188.0
2022-09-27 12:45:00,121.09,121.27,121.03,121.26,46853.0,115.7708,115.9429,115.7135,115.9334,46853.0
2022-09-27 12:50:00,121.25,121.29,120.95,121.26,139094.0,115.9238,115.9621,115.637,115.9334,139094.0
2022-09-27 12:55:00,121.28,121.28,121.15,121.2,73052.0,115.9525,115.9525,115.8282,115.876,73052.0
2022-09-27 13:00:00,121.17,121.17,120.83,120.89,180563.0,115.8473,115.8473,115.5223,115.5796,180563.0
2022-09-27 13:05:00,120.88,121.17,120.87,121.02,133409.0,115.5701,115.8473,115.5605,115.7039,133409.0
2022-09-27 13:10:00,121.02,121.11,120.95,121.1,49079.0,115.7039,115.79,115.637,115.7804,49079.0
2022-09-27 13:15:00,121.1,121.25,121.09,121.2,60153.0,115.7804,115.9238,115.7708,115.876,60153.0
2022-09-27 13:20:00,121.18,121.19,121.03,121.07,68555.0,115.8569,115.8665,115.7135,115.7517,68555.0
2022-09-27 13:25:00,121.06,121.19,121.04,121.13,36599.0,115.7422,115.8665,115.723,115.8091,36599.0
2022-09-27 13:30:00,121.11,121.25,121.08,121.22,32132.0,115.79,115.9238,115.7613,115.8951,32132.0
2022-09-27 13:35:00,121.23,121.24,121.04,121.08,34401.0,115.9047,115.9143,115.723,115.7613,34401.0
2022-09-27 13:40:00,121.07,121.09,120.83,120.97,54596.0,115.7517,115.7708,115.5223,115.6561,54596.0
2022-09-27 13:45:00,120.98,121.06,120.9,120.92,106363.0,115.6657,115.7422,115.5892,115.6083,106363.0
2022-09-27 13:50:00,120.9,120.94,120.83,120.85,34976.0,115.5892,115.6274,115.5223,115.5414,34976.0
2022-09-27 13:55:00,120.84,120.94,120.7,120.94,74114.0,115.5318,115.6274,115.398,115.6274,74114.0
2022-09-27 14:00:00,120.93,121.23,120.89,121.19,65211.0,115.6179,115.9047,115.5796,115.8665,65211.0
2022-09-27 14:05:00,121.18,121.19,121.09,121.13,43639.0,115.8569,115.8665,115.7708,115.8091,43639.0
2022-09-27 14:10:00,121.15,121.2,121.05,121.07,50998.0,115.8282,115.876,115.7326,115.7517,50998.0
2022-09-27 14:15:00,121.03,121.15,121.0,121.07,35908.0,115.7135,115.8282,115.6848,115.7517,35908.0
2022-09-27 14:20:00,121.06,121.19,120.99,121.19,45460.0,115.7422,115.8665,115.6752,115.8665,45460.0
2022-09-27 14:25:00,121.17,121.24,121.1,121.23,54364.0,115.8473,115.9143,115.7804,115.9047,54364.0
2022-09-27 14:30:00,121.23,121.31,121.15,121.27,34648.0,115.9047,115.9812,115.8282,115.9429,34648.0
2022-09-27 14:35:00,121.26,121.55,121.2,121.51,67932.0,115.9334,116.2106,115.876,116.1724,67932.0
2022-09-27 14:40:00,121.51,121.68,121.5,121.54,62740.0,116.1724,116.3349,116.1628,116.2011,62740.0
2022-09-27 14:45:00,121.55,121.87,121.46,121.83,100981.0,116.2106,116.5166,116.1246,116.4783,100981.0
2022-09-27 14:50:00,121.82,121.84,121.7,121.72,60298.0,116.4688,116.4879,116.3541,116.3732,60298.0
2022-09-27 14:55:00,121.7,121.78,121.68,121.7,47819.0,116.3541,116.4305,116.3349,116.3541,47819.0
2022-09-27 15:00:00,121.69,121.69,121.28,121.5,136305.0,116.3445,116.3445,115.9525,116.1628,136305.0
2022-09-27 15:05:00,121.5,121.55,121.37,121.51,73226.0,116.1628,116.2106,116.0385,116.1724,73226.0
2022-09-27 15:10:00,121.5,121.51,121.33,121.35,143882.0,116.1628,116.1724,116.0003,116.0194,143882.0
2022-09-27 15:15:00,121.35,121.39,121.14,121.38,124793.0,116.0194,116.0577,115.8186,116.0481,124793.0
2022-09-27 15:20:00,121.37,121.38,121.21,121.25,72710.0,116.0385,116.0481,115.8856,115.9238,72710.0
2022-09-27 15:25:00,121.25,121.3,121.1,121.16,67347.0,115.9238,115.9716,115.7804,115.8378,67347.0
2022-09-27 15:30:00,121.17,121.18,120.88,120.98,91405.0,115.8473,115.8569,115.5701,115.6657,91405.0
2022-09-27 15:35:00,120.98,121.11,120.89,120.95,153490.0,115.6657,115.79,115.5796,115.637,153490.0
2022-09-27 15:40:00,120.93,121.26,120.9,121.22,114804.0,115.6179,115.9334,115.5892,115.8951,114804.0
2022-09-27 15:45:00,121.21,121.24,121.04,121.16,168569.0,115.8856,115.9143,115.723,115.8378,168569.0
2022-09-27 15:50:00,121.15,121.38,121.14,121.37,346374.0,115.8282,116.0481,115.8186,116.0385,346374.0
2022-09-27 15:55:00,121.37,121.44,121.09,121.21,597766.0,116.0385,116.1055,115.7708,115.8856,597766.0
2022-09-28 09:30:00,122.89,123.07,122.28,122.4,591176.0,117.4918,117.6639,116.9086,117.0233,591176.0
2022-09-28 09:35:00,122.39,122.57,122.13,122.41,637048.0,117.0137,117.1858,116.7652,117.0329,637048.0
2022-09-28 09:40:00,122.41,122.75,122.32,122.73,430011.0,117.0329,117.3579,116.9468,117.3388,430011.0
2022-09-28 09:45:00,122.72,122.92,122.59,122.73,291122.0,117.3292,117.5205,117.205,117.3388,291122.0
2022-09-28 09:50:00,122.72,122.84,122.54,122.54,177205.0,117.3292,117.444,117.1572,117.1572,177205.0
2022-09-28 09:55:00,122.56,122.63,122.39,122.42,246927.0,117.1763,117.2432,117.0137,117.0424,246927.0
2022-09-28 10:00:00,122.44,122.83,122.38,122.41,329303.0,117.0615,117.4344,117.0042,117.0329,329303.0
2022-09-28 10:05:00,122.41,122.53,122.25,122.28,404990.0,117.0329,117.1476,116.8799,116.9086,404990.0
2022-09-28 10:10:00,122.28,122.46,122.26,122.35,420487.0,116.9086,117.0807,116.8895,116.9755,420487.0
2022-09-28 10:15:00,122.36,122.37,122.1,122.24,353482.0,116.9851,116.9946,116.7365,116.8703,353482.0
2022-09-28 10:20:00,122.23,122.6,122.23,122.59,278542.0,116.8608,117.2145,116.8608,117.205,278542.0
2022-09-28 10:25:00,122.59,122.91,122.51,122.9,266485.0,117.205,117.5109,117.1285,117.5013,266485.0
2022-09-28 10:30:00,122.9,123.02,122.8,123.0,135975.0,117.5013,117.6161,117.4057,117.5969,135975.0
2022-09-28 10:35:00,123.04,123.34,123.0,123.13,159196.0,117.6352,117.922,117.5969,117.7212,159196.0
2022-09-28 10:40:00,123.13,123.28,123.0,123.21,94045.0,117.7212,117.8646,117.5969,117.7977,94045.0
2022-09-28 10:45:00,123.2,123.32,123.16,123.32,149333.0,117.7882,117.9029,117.7499,117.9029,149333.0
2022-09-28 10:50:00,123.33,123.33,123.13,123.2,139851.0,117.9124,117.9124,117.7212,117.7882,139851.0
2022-09-28 10:55:00,123.21,123.33,123.18,123.26,138640.0,117.7977,117.9124,117.769,117.8455,138640.0
2022-09-28 11:00:00,123.28,123.46,123.19,123.29,129933.0,117.8646,118.0367,117.7786,117.8742,129933.0
2022-09-28 11:05:00,123.28,123.3,123.1,123.12,229934.0,117.8646,117.8838,117.6926,117.7117,229934.0
2022-09-28 11:10:00,123.13,123.33,123.12,123.16,227199.0,117.7212,117.9124,117.7117,117.7499,227199.0
2022-09-28 11:15:00,123.17,123.34,123.12,123.23,82315.0,117.7595,117.922,117.7117,117.8168,82315.0
2022-09-28 11:20:00,123.23,123.61,123.23,123.56,212780.0,117.8168,118.1801,117.8168,118.1323,212780.0
2022-09-28 11:25:00,123.56,123.57,123.31,123.35,97386.0,118.1323,118.1419,117.8933,117.9316,97386.0
2022-09-28 11:30:00,123.36,123.39,123.25,123.39,103655.0,117.9411,117.9698,117.836,117.9698,103655.0
2022-09-28 11:35:00,123.4,123.46,123.27,123.29,115081.0,117.9794,118.0367,117.8551,117.8742,115081.0
2022-09-28 11:40:00,123.3,123.41,123.18,123.38,165125.0,117.8838,117.9889,117.769,117.9603,165125.0
2022-09-28 11:45:00,123.39,123.4,123.25,123.36,73941.0,117.9698,117.9794,117.836,117.9411,73941.0
2022-09-28 11:50:00,123.36,123.55,123.35,123.52,54535.0,117.9411,118.1228,117.9316,118.0941,54535.0
2022-09-28 11:55:00,123.52,123.62,123.52,123.56,60976.0,118.0941,118.1897,118.0941,118.1323,60976.0
2022-09-28 12:00:00,123.57,123.69,123.5,123.57,71665.0,118.1419,118.2566,118.075,118.1419,71665.0
2022-09-28 12:05:00,123.56,123.56,123.44,123.47,52055.0,118.1323,118.1323,118.0176,118.0463,52055.0
2022-09-28 12:10:00,123.48,123.64,123.41,123.62,73946.0,118.0559,118.2088,117.9889,118.1897,73946.0
2022-09-28 12:15:00,123.61,123.78,123.54,123.77,102960.0,118.1801,118.3427,118.1132,118.3331,102960.0
2022-09-28 12:20:00,123.79,123.79,123.64,123.65,146358.0,118.3522,118.3522,118.2088,118.2184,146358.0
2022-09-28 12:25:00,123.64,123.71,123.63,123.69,74595.0,118.2088,118.2758,118.1993,118.2566,74595.0
2022-09-28 12:30:00,123.68,123.87,123.66,123.85,93022.0,118.2471,118.4287,118.228,118.4096,93022.0
2022-09-28 12:35:00,123.84,123.89,123.76,123.78,47275.0,118.4,118.4478,118.3236,118.3427,47275.0
2022-09-28 12:40:00,123.78,123.98,123.74,123.98,59343.0,118.3427,118.5339,118.3044,118.5339,59343.0
2022-09-28 12:45:00,123.98,124.09,123.94,123.99,68443.0,118.5339,118.6391,118.4957,118.5435,68443.0
2022-09-28 12:50:00,124.0,124.03,123.89,123.97,100113.0,118.553,118.5817,118.4478,118.5243,100113.0
2022-09-28 12:55:00,123.98,124.03,123.85,123.92,65876.0,118.5339,118.5817,118.4096,118.4765,65876.0
2022-09-28 13:00:00,123.92,123.94,123.77,123.83,144721.0,118.4765,118.4957,118.3331,118.3905,144721.0
2022-09-28 13:05:00,123.83,124.1,123.83,124.06,172556.0,118.3905,118.6486,118.3905,118.6104,172556.0
2022-09-28 13:10:00,124.06,124.13,123.99,124.08,34017.0,118.6104,118.6773,118.5435,118.6295,34017.0
2022-09-28 13:15:00,124.1,124.17,124.07,124.16,72694.0,118.6486,118.7156,118.6199,118.706,72694.0
2022-09-28 13:20:00,124.15,124.16,124.01,124.03,95896.0,118.6964,118.706,118.5626,118.5817,95896.0
2022-09-28 13:25:00,124.03,124.04,123.87,123.91,62906.0,118.5817,118.5913,118.4287,118.467,62906.0
2022-09-28 13:30:00,123.89,123.91,123.81,123.89,36491.0,118.4478,118.467,118.3714,118.4478,36491.0
2022-09-28 13:35:00,123.87,123.91,123.79,123.9,81105.0,118.4287,118.467,118.3522,118.4574,81105.0
2022-09-28 13:40:00,123.89,123.93,123.83,123.83,52107.0,118.4478,118.4861,118.3905,118.3905,52107.0
2022-09-28 13:45:00,123.83,123.88,123.66,123.67,84041.0,118.3905,118.4383,118.228,118.2375,84041.0
2022-09-28 13:50:00,123.68,123.68,123.57,123.65,79053.0,118.2471,118.2471,118.1419,118.2184,79053.0
2022-09-28 13:55:00,123.65,123.71,123.58,123.64,41542.0,118.2184,118.2758,118.1515,118.2088,41542.0
2022-09-28 14:00:00,123.65,123.74,123.64,123.72,33192.0,118.2184,118.3044,118.2088,118.2853,33192.0
2022-09-28 14:05:00,123.73,123.78,123.71,123.75,83388.0,118.2949,118.3427,118.2758,118.314,83388.0
2022-09-28 14:10:00,123.74,123.74,123.59,123.61,54269.0,118.3044,118.3044,118.161,118.1801,54269.0
2022-09-28 14:15:00,123.61,123.61,123.45,123.53,63684.0,118.1801,118.1801,118.0272,118.1037,63684.0
2022-09-28 14:20:00,123.52,123.56,123.47,123.48,31377.0,118.0941,118.1323,118.0463,118.0559,31377.0
2022-09-28 14:25:00,123.48,123.54,123.4,123.54,53794.0,118.0559,118.1132,117.9794,118.1132,53794.0
2022-09-28 14:30:00,123.52,123.72,123.52,123.72,44528.0,118.0941,118.2853,118.0941,118.2853,44528.0
2022-09-28 14:35:00,123.73,123.78,123.71,123.73,48537.0,118.2949,118.3427,118.2758,118.2949,48537.0
2022-09-28 14:40:00,123.72,123.72,123.46,123.58,36076.0,118.2853,118.2853,118.0367,118.1515,36076.0
2022-09-28 14:45:00,123.59,123.64,123.48,123.64,31411.0,118.161,118.2088,118.0559,118.2088,31411.0
2022-09-28 14:50:00,123.65,123.71,123.63,123.67,37337.0,118.2184,118.2758,118.1993,118.2375,37337.0
2022-09-28 14:55:00,123.65,123.71,123.62,123.64,29446.0,118.2184,118.2758,118.1897,118.2088,29446.0
2022-09-28 15:00:00,123.63,123.95,123.61,123.93,54912.0,118.1993,118.5052,118.1801,118.4861,54912.0
2022-09-28 15:05:00,123.92,124.14,123.89,124.03,168391.0,118.4765,118.6869,118.4478,118.5817,168391.0
2022-09-28 15:10:00,124.04,124.09,123.93,123.95,108552.0,118.5913,118.6391,118.4861,118.5052,108552.0
2022-09-28 15:15:00,123.95,124.0,123.85,123.89,85944.0,118.5052,118.553,118.4096,118.4478,85944.0
2022-09-28 15:20:00,123.89,124.01,123.89,124.0,54346.0,118.4478,118.5626,118.4478,118.553,54346.0
2022-09-28 15:25:00,124.0,124.11,123.99,124.05,83617.0,118.553,118.6582,118.5435,118.6008,83617.0
2022-09-28 15:30:00,124.06,124.29,124.05,124.25,158414.0,118.6104,118.8303,118.6008,118.792,158414.0
2022-09-28 15:35:00,124.25,124.29,124.18,124.25,211187.0,118.792,118.8303,118.7251,118.792,211187.0
2022-09-28 15:40:00,124.24,124.41,124.23,124.35,159868.0,118.7825,118.945,118.7729,118.8876,159868.0
2022-09-28 15:45:00,124.35,124.46,124.32,124.4,243310.0,118.8876,118.9928,118.859,118.9354,243310.0
2022-09-28 15:50:00,124.39,124.39,124.13,124.14,305606.0,118.9259,118.9259,118.6773,118.6869,305606.0
2022-09-28 15:55:00,124.15,124.19,123.79,123.83,779141.0,118.6964,118.7347,118.3522,118.3905,779141.0
2022-09-29 09:30:00,123.54,123.77,123.14,123.33,308075.0,118.1132,118.3331,117.7308,117.9124,308075.0
2022-09-29 09:35:00,123.33,123.34,122.9,122.95,225360.0,117.9124,117.922,117.5013,117.5491,225360.0
2022-09-29 09:40:00,122.96,123.04,122.64,122.64,189801.0,117.5587,117.6352,117.2528,117.2528,189801.0
2022-09-29 09:45:00,122.63,122.87,122.57,122.73,236856.0,117.2432,117.4727,117.1858,117.3388,236856.0
2022-09-29 09:50:00,122.73,122.9,122.7,122.87,113504.0,117.3388,117.5013,117.3101,117.4727,113504.0
2022-09-29 09:55:00,122.87,122.91,122.62,122.64,195605.0,117.4727,117.5109,117.2336,117.2528,195605.0
2022-09-29 10:00:00,122.63,122.65,122.1,122.22,229238.0,117.2432,117.2623,116.7365,116.8512,229238.0
2022-09-29 10:05:00,122.25,122.39,122.14,122.15,136457.0,116.8799,117.0137,116.7747,116.7843,136457.0
2022-09-29 10:10:00,122.15,122.38,122.13,122.15,122794.0,116.7843,117.0042,116.7652,116.7843,122794.0
2022-09-29 10:15:00,122.17,122.2,121.97,122.05,135186.0,116.8034,116.8321,116.6122,116.6887,135186.0
2022-09-29 10:20:00,122.05,122.36,122.05,122.21,103036.0,116.6887,116.9851,116.6887,116.8416,103036.0
2022-09-29 10:25:00,122.22,122.39,122.17,122.31,89764.0,116.8512,117.0137,116.8034,116.9373,89764.0
2022-09-29 10:30:00,122.31,122.45,122.18,122.29,90173.0,116.9373,117.0711,116.813,116.9181,90173.0
2022-09-29 10:35:00,122.25,122.33,122.17,122.22,163921.0,116.8799,116.9564,116.8034,116.8512,163921.0
2022-09-29 10:40:00,122.19,122.44,122.17,122.34,128853.0,116.8225,117.0615,116.8034,116.9659,128853.0
2022-09-29 10:45:00,122.35,122.4,122.27,122.33,114004.0,116.9755,117.0233,116.899,116.9564,114004.0
2022-09-29 10:50:00,122.31,122.57,122.31,122.5,75586.0,116.9373,117.1858,116.9373,117.1189,75586.0
2022-09-29 10:55:00,122.5,122.68,122.48,122.54,115697.0,117.1189,117.291,117.0998,117.1572,115697.0
2022-09-29 11:00:00,122.54,122.63,122.49,122.53,61218.0,117.1572,117.2432,117.1093,117.1476,61218.0
2022-09-29 11:05:00,122.54,123.0,122.46,122.93,130202.0,117.1572,117.5969,117.0807,117.53,130202.0
2022-09-29 11:10:00,122.94,122.95,122.6,122.67,95296.0,117.5396,117.5491,117.2145,117.2814,95296.0
2022-09-29 11:15:00,122.68,122.74,122.57,122.69,64092.0,117.291,117.3484,117.1858,117.3006,64092.0
2022-09-29 11:20:00,122.69,122.69,122.37,122.42,66117.0,117.3006,117.3006,116.9946,117.0424,66117.0
2022-09-29 11:25:00,122.4,122.59,122.36,122.57,88215.0,117.0233,117.205,116.9851,117.1858,88215.0
2022-09-29 11:30:00,122.57,122.74,122.47,122.7,48587.0,117.1858,117.3484,117.0902,117.3101,48587.0
2022-09-29 11:35:00,122.7,122.77,122.59,122.68,46775.0,117.3101,117.377,117.205,117.291,46775.0
2022-09-29 11:40:00,122.67,122.9,122.6,122.89,71906.0,117.2814,117.5013,117.2145,117.4918,71906.0
2022-09-29 11:45:00,122.89,123.04,122.88,123.03,65014.0,117.4918,117.6352,117.4822,117.6256,65014.0
2022-09-29 11:50:00,123.03,123.28,122.98,123.25,79717.0,117.6256,117.8646,117.5778,117.836,79717.0
2022-09-29 11:55:00,123.26,123.29,123.08,123.09,63802.0,117.8455,117.8742,117.6734,117.683,63802.0
2022-09-29 12:00:00,123.08,123.09,122.93,123.06,45162.0,117.6734,117.683,117.53,117.6543,45162.0
2022-09-29 12:05:00,123.07,123.17,123.01,123.14,25457.0,117.6639,117.7595,117.6065,117.7308,25457.0
2022-09-29 12:10:00,123.14,123.15,122.99,122.99,32244.0,117.7308,117.7404,117.5874,117.5874,32244.0
2022-09-29 12:15:00,123.0,123.05,122.81,122.81,110273.0,117.5969,117.6447,117.4153,117.4153,110273.0
2022-09-29 12:20:00,122.8,122.87,122.74,122.85,22121.0,117.4057,117.4727,117.3484,117.4535,22121.0
2022-09-29 12:25:00,122.85,122.89,122.79,122.87,31861.0,117.4535,117.4918,117.3962,117.4727,31861.0
2022-09-29 12:30:00,122.85,123.05,122.83,123.05,23581.0,117.4535,117.6447,117.4344,117.6447,23581.0
2022-09-29 12:35:00,123.04,123.1,122.9,123.04,40539.0,117.6352,117.6926,117.5013,117.6352,40539.0
2022-09-29 12:40:00,123.02,123.12,122.9,123.09,18846.0,117.6161,117.7117,117.5013,117.683,18846.0
2022-09-29 12:45:00,123.08,123.11,122.98,123.03,15325.0,117.6734,117.7021,117.5778,117.6256,15325.0
2022-09-29 12:50:00,123.02,123.07,122.92,122.99,42528.0,117.6161,117.6639,117.5205,117.5874,42528.0
2022-09-29 12:55:00,122.99,123.03,122.78,122.78,43564.0,117.5874,117.6256,117.3866,117.3866,43564.0
2022-09-29 13:00:00,122.78,122.78,122.63,122.66,37247.0,117.3866,117.3866,117.2432,117.2719,37247.0
2022-09-29 13:05:00,122.67,122.72,122.56,122.58,80733.0,117.2814,117.3292,117.1763,117.1954,80733.0
2022-09-29 13:10:00,122.59,122.72,122.58,122.68,47970.0,117.205,117.3292,117.1954,117.291,47970.0
2022-09-29 13:15:00,122.68,122.74,122.65,122.65,45432.0,117.291,117.3484,117.2623,117.2623,45432.0
2022-09-29 13:20:00,122.65,122.67,122.52,122.55,28717.0,117.2623,117.2814,117.138,117.1667,28717.0
2022-09-29 13:25:00,122.56,122.68,122.47,122.58,46642.0,117.1763,117.291,117.0902,117.1954,46642.0
2022-09-29 13:30:00,122.56,122.75,122.45,122.75,37053.0,117.1763,117.3579,117.0711,117.3579,37053.0
2022-09-29 13:35:00,122.72,122.78,122.64,122.68,38530.0,117.3292,117.3866,117.2528,117.291,38530.0
2022-09-29 13:40:00,122.67,122.69,122.57,122.6,35930.0,117.2814,117.3006,117.1858,117.2145,35930.0
2022-09-29 13:45:00,122.61,122.72,122.59,122.7,48732.0,117.2241,117.3292,117.205,117.3101,48732.0
2022-09-29 13:50:00,122.71,122.72,122.44,122.49,96591.0,117.3197,117.3292,117.0615,117.1093,96591.0
2022-09-29 13:55:00,122.47,122.5,122.3,122.32,102378.0,117.0902,117.1189,116.9277,116.9468,102378.0
2022-09-29 14:00:00,122.32,122.32,122.11,122.19,237214.0,116.9468,116.9468,116.746,116.8225,237214.0
2022-09-29 14:05:00,122.18,122.3,122.14,122.21,528763.0,116.813,116.9277,116.7747,116.8416,528763.0
2022-09-29 14:10:00,122.22,122.26,122.17,122.17,248993.0,116.8512,116.8895,116.8034,116.8034,248993.0
2022-09-29 14:15:00,122.17,122.18,122.0,122.01,111983.0,116.8034,116.813,116.6409,116.6504,111983.0
2022-09-29 14:20:00,122.01,122.12,121.98,122.09,82313.0,116.6504,116.7556,116.6218,116.7269,82313.0
2022-09-29 14:25:00,122.09,122.36,122.09,122.27,331210.0,116.7269,116.9851,116.7269,116.899,331210.0
2022-09-29 14:30:00,122.27,122.33,122.15,122.18,175314.0,116.899,116.9564,116.7843,116.813,175314.0
2022-09-29 14:35:00,122.17,122.43,122.15,122.32,91770.0,116.8034,117.052,116.7843,116.9468,91770.0
2022-09-29 14:40:00,122.32,122.35,122.23,122.25,73943.0,116.9468,116.9755,116.8608,116.8799,73943.0
2022-09-29 14:45:00,122.24,122.36,122.24,122.26,57032.0,116.8703,116.9851,116.8703,116.8895,57032.0
2022-09-29 14:50:00,122.27,122.29,122.05,122.13,80425.0,116.899,116.9181,116.6887,116.7652,80425.0
2022-09-29 14:55:00,122.13,122.21,122.02,122.04,190281.0,116.7652,116.8416,116.66,116.6791,190281.0
2022-09-29 15:00:00,122.03,122.29,122.03,122.2,52767.0,116.6696,116.9181,116.6696,116.8321,52767.0
2022-09-29 15:05:00,122.2,122.41,122.19,122.27,81432.0,116.8321,117.0329,116.8225,116.899,81432.0
2022-09-29 15:10:00,122.27,122.45,122.2,122.43,94265.0,116.899,117.0711,116.8321,117.052,94265.0
2022-09-29 15:15:00,122.44,122.58,122.36,122.53,140909.0,117.0615,117.1954,116.9851,117.1476,140909.0
2022-09-29 15:20:00,122.53,122.63,122.48,122.55,149410.0,117.1476,117.2432,117.0998,117.1667,149410.0
2022-09-29 15:25:00,122.54,122.55,122.33,122.41,121966.0,117.1572,117.1667,116.9564,117.0329,121966.0
2022-09-29 15:30:00,122.41,122.8,122.4,122.71,183263.0,117.0329,117.4057,117.0233,117.3197,183263.0
2022-09-29 15:35:00,122.7,122.92,122.56,122.78,151977.0,117.3101,117.5205,117.1763,117.3866,151977.0
2022-09-29 15:40:00,122.77,122.84,122.56,122.75,133710.0,117.377,117.444,117.1763,117.3579,133710.0
2022-09-29 15:45:00,122.75,122.82,122.65,122.74,145419.0,117.3579,117.4249,117.2623,117.3484,145419.0
2022-09-29 15:50:00,122.75,122.88,122.63,122.73,266944.0,117.3579,117.4822,117.2432,117.3388,266944.0
2022-09-29 15:55:00,122.72,122.91,122.63,122.8,526381.0,117.3292,117.5109,117.2432,117.4057,526381.0
2022-09-30 09:30:00,122.81,123.22,122.76,122.78,236755.0,117.4153,117.8073,117.3675,117.3866,236755.0
2022-09-30 09:35:00,122.78,122.78,122.35,122.54,222448.0,117.3866,117.3866,116.9755,117.1572,222448.0
2022-09-30 09:40:00,122.53,122.88,122.35,122.63,255196.0,117.1476,117.4822,116.9755,117.2432,255196.0
2022-09-30 09:45:00,122.63,122.89,122.38,122.41,209768.0,117.2432,117.4918,117.0042,117.0329,209768.0
2022-09-30 09:50:00,122.41,122.65,122.29,122.65,292986.0,117.0329,117.2623,116.9181,117.2623,292986.0
2022-09-30 09:55:00,122.65,122.94,122.63,122.94,135713.0,117.2623,117.5396,117.2432,117.5396,135713.0
2022-09-30 10:00:00,122.96,123.01,122.55,122.69,149357.0,117.5587,117.6065,117.1667,117.3006,149357.0
2022-09-30 10:05:00,122.65,122.75,122.48,122.5,112311.0,117.2623,117.3579,117.0998,117.1189,112311.0
2022-09-30 10:10:00,122.51,122.68,122.45,122.59,149668.0,117.1285,117.291,117.0711,117.205,149668.0
2022-09-30 10:15:00,122.59,122.64,122.22,122.54,370571.0,117.205,117.2528,116.8512,117.1572,370571.0
2022-09-30 10:20:00,122.54,122.82,122.44,122.82,169547.0,117.1572,117.4249,117.0615,117.4249,169547.0
2022-09-30 10:25:00,122.82,122.91,122.61,122.85,163665.0,117.4249,117.5109,117.2241,117.4535,163665.0
2022-09-30 10:30:00,122.86,123.11,122.81,123.07,443782.0,117.4631,117.7021,117.4153,117.6639,443782.0
2022-09-30 10:35:00,123.06,123.21,123.02,123.19,69552.0,117.6543,117.7977,117.6161,117.7786,69552.0
2022-09-30 10:40:00,123.19,123.26,123.11,123.2,67747.0,117.7786,117.8455,117.7021,117.7882,67747.0
2022-09-30 10:45:00,123.2,123.26,123.05,123.21,72452.0,117.7882,117.8455,117.6447,117.7977,72452.0
2022-09-30 10:50:00,123.2,123.37,123.04,123.12,80073.0,117.7882,117.9507,117.6352,117.7117,80073.0
2022-09-30 10:55:00,123.11,123.17,122.99,123.07,73032.0,117.7021,117.7595,117.5874,117.6639,73032.0
2022-09-30 11:00:00,123.07,123.24,122.97,123.19,95733.0,117.6639,117.8264,117.5683,117.7786,95733.0
2022-09-30 11:05:00,123.19,123.5,123.13,123.49,155013.0,117.7786,118.075,117.7212,118.0654,155013.0
2022-09-30 11:10:00,123.47,123.66,123.44,123.52,43250.0,118.0463,118.228,118.0176,118.0941,43250.0
2022-09-30 11:15:00,123.53,123.62,123.43,123.46,47331.0,118.1037,118.1897,118.0081,118.0367,47331.0
2022-09-30 11:20:00,123.46,123.55,123.44,123.48,84280.0,118.0367,118.1228,118.0176,118.0559,84280.0
2022-09-30 11:25:00,123.49,123.59,123.42,123.47,222603.0,118.0654,118.161,117.9985,118.0463,222603.0
2022-09-30 11:30:00,123.48,123.58,123.42,123.53,93700.0,118.0559,118.1515,117.9985,118.1037,93700.0
2022-09-30 11:35:00,123.52,123.55,123.29,123.37,50990.0,118.0941,118.1228,117.8742,117.9507,50990.0
2022-09-30 11:40:00,123.37,123.4,123.01,123.01,54741.0,117.9507,117.9794,117.6065,117.6065,54741.0
2022-09-30 11:45:00,123.0,123.09,122.93,122.93,96648.0,117.5969,117.683,117.53,117.53,96648.0
2022-09-30 11:50:00,122.92,122.92,122.79,122.83,65476.0,117.5205,117.5205,117.3962,117.4344,65476.0
2022-09-30 11:55:00,122.82,122.91,122.78,122.9,30531.0,117.4249,117.5109,117.3866,117.5013,30531.0
2022-09-30 12:00:00,122.9,122.91,122.73,122.81,71175.0,117.5013,117.5109,117.3388,117.4153,71175.0
2022-09-30 12:05:00,122.81,122.87,122.6,122.65,54426.0,117.4153,117.4727,117.2145,117.2623,54426.0
2022-09-30 12:10:00,122.58,122.73,122.56,122.59,73529.0,117.1954,117.3388,117.1763,117.205,73529.0
2022-09-30 12:15:00,122.59,122.99,122.57,122.86,162413.0,117.205,117.5874,117.1858,117.4631,162413.0
2022-09-30 12:20:00,122.85,122.98,122.74,122.88,92125.0,117.4535,117.5778,117.3484,117.4822,92125.0
2022-09-30 12:25:00,122.85,122.99,122.84,122.87,36387.0,117.4535,117.5874,117.444,117.4727,36387.0
2022-09-30 12:30:00,122.86,123.01,122.86,123.0,41911.0,117.4631,117.6065,117.4631,117.5969,41911.0
2022-09-30 12:35:00,122.99,123.04,122.93,122.98,59072.0,117.5874,117.6352,117.53,117.5778,59072.0
2022-09-30 12:40:00,122.99,123.06,122.97,123.02,37879.0,117.5874,117.6543,117.5683,117.6161,37879.0
2022-09-30 12:45:00,123.01,123.01,122.88,122.92,101415.0,117.6065,117.6065,117.4822,117.5205,101415.0
2022-09-30 12:50:00,122.9,122.92,122.74,122.79,39035.0,117.5013,117.5205,117.3484,117.3962,39035.0
2022-09-30 12:55:00,122.78,122.9,122.78,122.81,35378.0,117.3866,117.5013,117.3866,117.4153,35378.0
2022-09-30 13:00:00,122.81,122.82,122.6,122.7,34882.0,117.4153,117.4249,117.2145,117.3101,34882.0
2022-09-30 13:05:00,122.71,122.84,122.69,122.78,28788.0,117.3197,117.444,117.3006,117.3866,28788.0
2022-09-30 13:10:00,122.78,122.87,122.68,122.69,25626.0,117.3866,117.4727,117.291,117.3006,25626.0
2022-09-30 13:15:00,122.68,122.77,122.64,122.69,24625.0,117.291,117.377,117.2528,117.3006,24625.0
2022-09-30 13:20:00,122.69,122.8,122.65,122.68,33167.0,117.3006,117.4057,117.2623,117.291,33167.0
2022-09-30 13:25:00,122.69,122.89,122.64,122.81,18368.0,117.3006,117.4918,117.2528,117.4153,18368.0
2022-09-30 13:30:00,122.81,122.86,122.69,122.72,26651.0,117.4153,117.4631,117.3006,117.3292,26651.0
2022-09-30 13:35:00,122.7,122.7,122.56,122.6,56738.0,117.3101,117.3101,117.1763,117.2145,56738.0
2022-09-30 13:40:00,122.61,122.64,122.55,122.56,49670.0,117.2241,117.2528,117.1667,117.1763,49670.0
2022-09-30 13:45:00,122.56,122.57,122.43,122.44,43585.0,117.1763,117.1858,117.052,117.0615,43585.0
2022-09-30 13:50:00,122.43,122.6,122.4,122.54,69684.0,117.052,117.2145,117.0233,117.1572,69684.0
2022-09-30 13:55:00,122.54,122.57,122.36,122.37,56178.0,117.1572,117.1858,116.9851,116.9946,56178.0
2022-09-30 14:00:00,122.36,122.39,122.17,122.18,58737.0,116.9851,117.0137,116.8034,116.813,58737.0
2022-09-30 14:05:00,122.18,122.38,122.15,122.34,214638.0,116.813,117.0042,116.7843,116.9659,214638.0
2022-09-30 14:10:00,122.34,122.46,122.34,122.39,65684.0,116.9659,117.0807,116.9659,117.0137,65684.0
2022-09-30 14:15:00,122.39,122.54,122.3,122.32,94922.0,117.0137,117.1572,116.9277,116.9468,94922.0
2022-09-30 14:20:00,122.3,122.39,122.2,122.23,50408.0,116.9277,117.0137,116.8321,116.8608,50408.0
2022-09-30 14:25:00,122.2,122.2,122.01,122.09,61140.0,116.8321,116.8321,116.6504,116.7269,61140.0
2022-09-30 14:30:00,122.08,122.2,121.99,122.19,68548.0,116.7174,116.8321,116.6313,116.8225,68548.0
2022-09-30 14:35:00,122.18,122.18,121.93,122.04,62528.0,116.813,116.813,116.5739,116.6791,62528.0
2022-09-30 14:40:00,122.04,122.05,121.81,121.93,139599.0,116.6791,116.6887,116.4592,116.5739,139599.0
2022-09-30 14:45:00,121.94,121.95,121.63,121.83,133249.0,116.5835,116.5931,116.2871,116.4783,133249.0
2022-09-30 14:50:00,121.84,121.89,121.69,121.82,373232.0,116.4879,116.5357,116.3445,116.4688,373232.0
2022-09-30 14:55:00,121.81,121.82,121.66,121.71,81299.0,116.4592,116.4688,116.3158,116.3636,81299.0
2022-09-30 15:00:00,121.7,122.1,121.65,121.95,63767.0,116.3541,116.7365,116.3062,116.5931,63767.0
2022-09-30 15:05:00,121.93,122.09,121.86,121.9,51939.0,116.5739,116.7269,116.507,116.5453,51939.0
2022-09-30 15:10:00,121.89,122.05,121.72,121.78,89492.0,116.5357,116.6887,116.3732,116.4305,89492.0
2022-09-30 15:15:00,121.77,121.92,121.66,121.88,139310.0,116.421,116.5644,116.3158,116.5261,139310.0
2022-09-30 15:20:00,121.9,121.94,121.74,121.87,124491.0,116.5453,116.5835,116.3923,116.5166,124491.0
2022-09-30 15:25:00,121.86,121.91,121.58,121.9,187073.0,116.507,116.5548,116.2393,116.5453,187073.0
2022-09-30 15:30:00,121.9,122.1,121.65,121.75,186400.0,116.5453,116.7365,116.3062,116.4019,186400.0
2022-09-30 15:35:00,121.73,121.87,121.6,121.69,212706.0,116.3827,116.5166,116.2584,116.3445,212706.0
2022-09-30 15:40:00,121.69,121.85,121.68,121.78,167588.0,116.3445,116.4975,116.3349,116.4305,167588.0
2022-09-30 15:45:00,121.78,121.95,121.65,121.83,295137.0,116.4305,116.5931,116.3062,116.4783,295137.0
2022-09-30 15:50:00,121.82,121.84,121.29,121.36,463490.0,116.4688,116.4879,115.9621,116.029,463490.0
2022-09-30 15:55:00,121.36,121.39,120.97,121.11,1168393.0,116.029,116.0577,115.6561,115.79,1168393.0
2022-10-03 09:30:00,121.99,122.18,121.62,121.73,308966.0,116.6313,116.813,116.2776,116.3827,308966.0
2022-10-03 09:35:00,121.73,122.08,121.62,122.03,239900.0,116.3827,116.7174,116.2776,116.6696,239900.0
2022-10-03 09:40:00,122.04,122.26,121.94,122.26,284761.0,116.6791,116.8895,116.5835,116.8895,284761.0
2022-10-03 09:45:00,122.25,122.28,122.08,122.14,237482.0,116.8799,116.9086,116.7174,116.7747,237482.0
2022-10-03 09:50:00,122.14,122.32,122.04,122.13,150256.0,116.7747,116.9468,116.6791,116.7652,150256.0
2022-10-03 09:55:00,122.11,122.43,122.07,122.31,107349.0,116.746,117.052,116.7078,116.9373,107349.0
2022-10-03 10:00:00,122.33,122.96,122.33,122.66,224371.0,116.9564,117.5587,116.9564,117.2719,224371.0
2022-10-03 10:05:00,122.66,123.04,122.66,123.04,165281.0,117.2719,117.6352,117.2719,117.6352,165281.0
2022-10-03 10:10:00,123.05,123.21,122.93,123.06,72286.0,117.6447,117.7977,117.53,117.6543,72286.0
2022-10-03 10:15:00,123.07,123.19,123.02,123.18,104395.0,117.6639,117.7786,117.6161,117.769,104395.0
2022-10-03 10:20:00,123.2,123.32,123.16,123.24,95426.0,117.7882,117.9029,117.7499,117.8264,95426.0
2022-10-03 10:25:00,123.24,123.38,123.14,123.15,98802.0,117.8264,117.9603,117.7308,117.7404,98802.0
2022-10-03 10:30:00,123.16,123.27,123.15,123.18,82542.0,117.7499,117.8551,117.7404,117.769,82542.0
2022-10-03 10:35:00,123.18,123.24,122.92,123.02,114620.0,117.769,117.8264,117.5205,117.6161,114620.0
2022-10-03 10:40:00,123.04,123.17,122.95,123.16,59467.0,117.6352,117.7595,117.5491,117.7499,59467.0
2022-10-03 10:45:00,123.19,123.37,123.17,123.34,72125.0,117.7786,117.9507,117.7595,117.922,72125.0
2022-10-03 10:50:00,123.34,123.37,123.16,123.16,63181.0,117.922,117.9507,117.7499,117.7499,63181.0
2022-10-03 10:55:00,123.18,123.21,122.97,122.98,79980.0,117.769,117.7977,117.5683,117.5778,79980.0
2022-10-03 11:00:00,122.98,123.01,122.86,122.87,53804.0,117.5778,117.6065,117.4631,117.4727,53804.0
2022-10-03 11:05:00,122.88,123.22,122.87,123.21,35311.0,117.4822,117.8073,117.4727,117.7977,35311.0
2022-10-03 11:10:00,123.22,123.3,123.04,123.1,52231.0,117.8073,117.8838,117.6352,117.6926,52231.0
2022-10-03 11:15:00,123.09,123.22,123.04,123.05,28878.0,117.683,117.8073,117.6352,117.6447,28878.0
2022-10-03 11:20:00,123.04,123.08,122.9,123.07,55815.0,117.6352,117.6734,117.5013,117.6639,55815.0
2022-10-03 11:25:00,123.09,123.09,122.88,123.06,46230.0,117.683,117.683,117.4822,117.6543,46230.0
2022-10-03 11:30:00,123.08,123.13,122.98,122.99,31680.0,117.6734,117.7212,117.5778,117.5874,31680.0
2022-10-03 11:35:00,123.0,123.0,122.73,122.82,50200.0,117.5969,117.5969,117.3388,117.4249,50200.0
2022-10-03 11:40:00,122.82,122.84,122.6,122.6,55142.0,117.4249,117.444,117.2145,117.2145,55142.0
2022-10-03 11:45:00,122.59,122.64,122.5,122.58,157693.0,117.205,117.2528,117.1189,117.1954,157693.0
2022-10-03 11:50:00,122.57,122.62,122.52,122.56,170413.0,117.1858,117.2336,117.138,117.1763,170413.0
2022-10-03 11:55:00,122.56,122.62,122.41,122.44,40348.0,117.1763,117.2336,117.0329,117.0615,40348.0
2022-10-03 12:00:00,122.43,122.63,122.43,122.62,40998.0,117.052,117.2432,117.052,117.2336,40998.0
2022-10-03 12:05:00,122.62,122.87,122.59,122.83,51286.0,117.2336,117.4727,117.205,117.4344,51286.0
2022-10-03 12:10:00,122.82,122.92,122.76,122.77,36504.0,117.4249,117.5205,117.3675,117.377,36504.0
2022-10-03 12:15:00,122.78,122.81,122.68,122.74,43968.0,117.3866,117.4153,117.291,117.3484,43968.0
2022-10-03 12:20:00,122.74,122.74,122.48,122.6,95369.0,117.3484,117.3484,117.0998,117.2145,95369.0
2022-10-03 12:25:00,122.57,122.65,122.3,122.3,91750.0,117.1858,117.2623,116.9277,116.9277,91750.0
2022-10-03 12:30:00,122.3,122.41,122.18,122.4,129442.0,116.9277,117.0329,116.813,117.0233,129442.0
2022-10-03 12:35:00,122.41,122.45,122.27,122.4,64119.0,117.0329,117.0711,116.899,117.0233,64119.0
2022-10-03 12:40:00,122.41,122.45,122.37,122.45,26079.0,117.0329,117.0711,116.9946,117.0711,26079.0
2022-10-03 12:45:00,122.44,122.48,122.36,122.39,76661.0,117.0615,117.0998,116.9851,117.0137,76661.0
2022-10-03 12:50:00,122.38,122.39,122.18,122.26,54073.0,117.0042,117.0137,116.813,116.8895,54073.0
2022-10-03 12:55:00,122.26,122.43,122.22,122.43,55089.0,116.8895,117.052,116.8512,117.052,55089.0
2022-10-03 13:00:00,122.43,122.52,122.34,122.42,81339.0,117.052,117.138,116.9659,117.0424,81339.0
2022-10-03 13:05:00,122.43,122.59,122.42,122.57,39629.0,117.052,117.205,117.0424,117.1858,39629.0
2022-10-03 13:10:00,122.57,122.69,122.49,122.62,50040.0,117.1858,117.3006,117.1093,117.2336,50040.0
2022-10-03 13:15:00,122.61,122.66,122.58,122.6,18176.0,117.2241,117.2719,117.1954,117.2145,18176.0
2022-10-03 13:20:00,122.56,122.84,122.56,122.81,89914.0,117.1763,117.444,117.1763,117.4153,89914.0
2022-10-03 13:25:00,122.81,122.84,122.66,122.69,33573.0,117.4153,117.444,117.2719,117.3006,33573.0
2022-10-03 13:30:00,122.7,122.88,122.68,122.88,67217.0,117.3101,117.4822,117.291,117.4822,67217.0
2022-10-03 13:35:00,122.87,122.88,122.74,122.79,53734.0,117.4727,117.4822,117.3484,117.3962,53734.0
2022-10-03 13:40:00,122.8,122.89,122.79,122.84,33208.0,117.4057,117.4918,117.3962,117.444,33208.0
2022-10-03 13:45:00,122.84,122.96,122.83,122.87,87668.0,117.444,117.5587,117.4344,117.4727,87668.0
2022-10-03 13:50:00,122.89,122.89,122.77,122.78,28281.0,117.4918,117.4918,117.377,117.3866,28281.0
2022-10-03 13:55:00,122.77,122.79,122.71,122.78,30141.0,117.377,117.3962,117.3197,117.3866,30141.0
2022-10-03 14:00:00,122.79,122.97,122.79,122.97,31150.0,117.3962,117.5683,117.3962,117.5683,31150.0
2022-10-03 14:05:00,122.96,123.15,122.95,123.08,40007.0,117.5587,117.7404,117.5491,117.6734,40007.0
2022-10-03 14:10:00,123.08,123.15,123.05,123.12,35150.0,117.6734,117.7404,117.6447,117.7117,35150.0
2022-10-03 14:15:00,123.12,123.23,123.07,123.17,142249.0,117.7117,117.8168,117.6639,117.7595,142249.0
2022-10-03 14:20:00,123.18,123.31,123.16,123.27,61828.0,117.769,117.8933,117.7499,117.8551,61828.0
2022-10-03 14:25:00,123.29,123.52,123.26,123.5,57424.0,117.8742,118.0941,117.8455,118.075,57424.0
2022-10-03 14:30:00,123.5,123.58,123.47,123.51,65322.0,118.075,118.1515,118.0463,118.0845,65322.0
2022-10-03 14:35:00,123.51,123.72,123.49,123.7,102927.0,118.0845,118.2853,118.0654,118.2662,102927.0
2022-10-03 14:40:00,123.7,123.83,123.68,123.82,68484.0,118.2662,118.3905,118.2471,118.3809,68484.0
2022-10-03 14:45:00,123.82,123.89,123.77,123.83,159984.0,118.3809,118.4478,118.3331,118.3905,159984.0
2022-10-03 14:50:00,123.83,123.98,123.83,123.98,83182.0,118.3905,118.5339,118.3905,118.5339,83182.0
2022-10-03 14:55:00,123.99,124.05,123.91,123.93,136661.0,118.5435,118.6008,118.467,118.4861,136661.0
2022-10-03 15:00:00,123.93,123.98,123.84,123.9,296267.0,118.4861,118.5339,118.4,118.4574,296267.0
2022-10-03 15:05:00,123.91,124.03,123.9,124.03,60751.0,118.467,118.5817,118.4574,118.5817,60751.0
2022-10-03 15:10:00,124.04,124.04,123.77,123.82,62637.0,118.5913,118.5913,118.3331,118.3809,62637.0
2022-10-03 15:15:00,123.81,123.89,123.72,123.88,96399.0,118.3714,118.4478,118.2853,118.4383,96399.0
2022-10-03 15:20:00,123.88,123.98,123.85,123.94,67315.0,118.4383,118.5339,118.4096,118.4957,67315.0
2022-10-03 15:25:00,123.94,124.03,123.93,123.99,68329.0,118.4957,118.5817,118.4861,118.5435,68329.0
2022-10-03 15:30:00,123.98,124.08,123.91,123.93,91560.0,118.5339,118.6295,118.467,118.4861,91560.0
2022-10-03 15:35:00,123.94,124.01,123.82,123.93,87520.0,118.4957,118.5626,118.3809,118.4861,87520.0
2022-10-03 15:40:00,123.93,123.97,123.8,123.83,115986.0,118.4861,118.5243,118.3618,118.3905,115986.0
2022-10-03 15:45:00,123.84,123.88,123.72,123.73,299213.0,118.4,118.4383,118.2853,118.2949,299213.0
2022-10-03 15:50:00,123.74,123.77,123.58,123.73,344022.0,118.3044,118.3331,118.1515,118.2949,344022.0
2022-10-03 15:55:00,123.72,123.73,123.46,123.6,493866.0,118.2853,118.2949,118.0367,118.1706,493866.0
2022-10-04 09:30:00,124.71,125.2,124.33,125.14,626941.0,119.2318,119.7003,118.8685,119.6429,626941.0
2022-10-04 09:35:00,125.15,125.78,125.15,125.76,350325.0,119.6525,120.2548,119.6525,120.2357,350325.0
2022-10-04 09:40:00,125.78,126.05,125.78,126.01,540101.0,120.2548,120.513,120.2548,120.4747,540101.0
2022-10-04 09:45:00,126.02,126.19,125.88,125.94,312437.0,120.4843,120.6468,120.3504,120.4078,312437.0
2022-10-04 09:50:00,125.95,125.95,125.51,125.73,240452.0,120.4174,120.4174,119.9967,120.207,240452.0
2022-10-04 09:55:00,125.73,125.89,125.55,125.86,262445.0,120.207,120.36,120.0349,120.3313,262445.0
2022-10-04 10:00:00,125.88,126.15,125.85,125.95,276980.0,120.3504,120.6086,120.3218,120.4174,276980.0
2022-10-04 10:05:00,125.94,125.99,125.76,125.93,189594.0,120.4078,120.4556,120.2357,120.3982,189594.0
2022-10-04 10:10:00,125.93,126.05,125.76,125.79,136289.0,120.3982,120.513,120.2357,120.2644,136289.0
2022-10-04 10:15:00,125.79,125.96,125.76,125.85,97857.0,120.2644,120.4269,120.2357,120.3218,97857.0
2022-10-04 10:20:00,125.84,125.87,125.66,125.77,184078.0,120.3122,120.3409,120.1401,120.2453,184078.0
2022-10-04 10:25:00,125.78,125.92,125.72,125.72,71934.0,120.2548,120.3887,120.1975,120.1975,71934.0
2022-10-04 10:30:00,125.71,125.93,125.68,125.86,71486.0,120.1879,120.3982,120.1592,120.3313,71486.0
2022-10-04 10:35:00,125.89,125.91,125.65,125.65,74843.0,120.36,120.3791,120.1305,120.1305,74843.0
2022-10-04 10:40:00,125.66,125.83,125.63,125.68,162711.0,120.1401,120.3026,120.1114,120.1592,162711.0
2022-10-04 10:45:00,125.68,125.79,125.55,125.65,103152.0,120.1592,120.2644,120.0349,120.1305,103152.0
2022-10-04 10:50:00,125.65,125.69,125.39,125.5,144632.0,120.1305,120.1688,119.882,119.9871,144632.0
2022-10-04 10:55:00,125.5,125.84,125.5,125.81,106324.0,119.9871,120.3122,119.9871,120.2835,106324.0
2022-10-04 11:00:00,125.83,126.03,125.74,125.98,71307.0,120.3026,120.4938,120.2166,120.446,71307.0
2022-10-04 11:05:00,126.01,126.11,125.92,125.99,146103.0,120.4747,120.5703,120.3887,120.4556,146103.0
2022-10-04 11:10:00,125.99,125.99,125.82,125.96,120690.0,120.4556,120.4556,120.2931,120.4269,120690.0
2022-10-04 11:15:00,125.97,126.08,125.96,126.07,77137.0,120.4365,120.5416,120.4269,120.5321,77137.0
2022-10-04 11:20:00,126.06,126.21,126.02,126.12,78545.0,120.5225,120.6659,120.4843,120.5799,78545.0
2022-10-04 11:25:00,126.13,126.25,126.09,126.14,85417.0,120.5895,120.7042,120.5512,120.599,85417.0
2022-10-04 11:30:00,126.14,126.22,125.84,126.0,225932.0,120.599,120.6755,120.3122,120.4652,225932.0
2022-10-04 11:35:00,126.03,126.11,125.95,126.02,54396.0,120.4938,120.5703,120.4174,120.4843,54396.0
2022-10-04 11:40:00,126.02,126.03,125.88,125.93,51754.0,120.4843,120.4938,120.3504,120.3982,51754.0
2022-10-04 11:45:00,125.94,125.95,125.76,125.79,336049.0,120.4078,120.4174,120.2357,120.2644,336049.0
2022-10-04 11:50:00,125.8,125.84,125.75,125.77,125908.0,120.2739,120.3122,120.2261,120.2453,125908.0
2022-10-04 11:55:00,125.77,125.84,125.68,125.83,42763.0,120.2453,120.3122,120.1592,120.3026,42763.0
2022-10-04 12:00:00,125.86,125.93,125.85,125.9,90171.0,120.3313,120.3982,120.3218,120.3696,90171.0
2022-10-04 12:05:00,125.9,125.93,125.76,125.84,157404.0,120.3696,120.3982,120.2357,120.3122,157404.0
2022-10-04 12:10:00,125.84,125.97,125.82,125.96,79734.0,120.3122,120.4365,120.2931,120.4269,79734.0
2022-10-04 12:15:00,125.98,126.12,125.98,126.1,36115.0,120.446,120.5799,120.446,120.5608,36115.0
2022-10-04 12:20:00,126.12,126.13,126.03,126.06,52534.0,120.5799,120.5895,120.4938,120.5225,52534.0
2022-10-04 12:25:00,126.07,126.24,126.0,126.19,50000.0,120.5321,120.6946,120.4652,120.6468,50000.0
2022-10-04 12:30:00,126.19,126.3,126.19,126.28,27386.0,120.6468,120.752,120.6468,120.7329,27386.0
2022-10-04 12:35:00,126.28,126.34,126.25,126.28,38188.0,120.7329,120.7902,120.7042,120.7329,38188.0
2022-10-04 12:40:00,126.27,126.28,126.15,126.18,43747.0,120.7233,120.7329,120.6086,120.6373,43747.0
2022-10-04 12:45:00,126.19,126.2,125.97,125.98,179421.0,120.6468,120.6564,120.4365,120.446,179421.0
2022-10-04 12:50:00,125.96,126.02,125.9,125.95,91285.0,120.4269,120.4843,120.3696,120.4174,91285.0
2022-10-04 12:55:00,125.95,126.03,125.9,126.0,162900.0,120.4174,120.4938,120.3696,120.4652,162900.0
2022-10-04 13:00:00,125.99,126.01,125.87,125.97,73476.0,120.4556,120.4747,120.3409,120.4365,73476.0
2022-10-04 13:05:00,125.96,125.98,125.76,125.79,52158.0,120.4269,120.446,120.2357,120.2644,52158.0
2022-10-04 13:10:00,125.79,125.88,125.72,125.73,134868.0,120.2644,120.3504,120.1975,120.207,134868.0
2022-10-04 13:15:00,125.72,125.72,125.53,125.55,136938.0,120.1975,120.1975,120.0158,120.0349,136938.0
2022-10-04 13:20:00,125.54,125.68,125.45,125.63,72906.0,120.0254,120.1592,119.9393,120.1114,72906.0
2022-10-04 13:25:00,125.63,125.81,125.61,125.77,66203.0,120.1114,120.2835,120.0923,120.2453,66203.0
2022-10-04 13:30:00,125.77,125.86,125.75,125.79,49294.0,120.2453,120.3313,120.2261,120.2644,49294.0
2022-10-04 13:35:00,125.79,125.84,125.67,125.69,51955.0,120.2644,120.3122,120.1497,120.1688,51955.0
2022-10-04 13:40:00,125.69,125.83,125.68,125.73,54263.0,120.1688,120.3026,120.1592,120.207,54263.0
2022-10-04 13:45:00,125.73,125.86,125.72,125.77,117333.0,120.207,120.3313,120.1975,120.2453,117333.0
2022-10-04 13:50:00,125.78,125.97,125.71,125.92,66115.0,120.2548,120.4365,120.1879,120.3887,66115.0
2022-10-04 13:55:00,125.93,126.07,125.91,125.98,133596.0,120.3982,120.5321,120.3791,120.446,133596.0
2022-10-04 14:00:00,126.04,126.07,125.99,126.04,36091.0,120.5034,120.5321,120.4556,120.5034,36091.0
2022-10-04 14:05:00,126.05,126.13,126.02,126.09,21628.0,120.513,120.5895,120.4843,120.5512,21628.0
2022-10-04 14:10:00,126.11,126.17,126.03,126.04,327760.0,120.5703,120.6277,120.4938,120.5034,327760.0
2022-10-04 14:15:00,126.03,126.08,125.91,125.92,31104.0,120.4938,120.5416,120.3791,120.3887,31104.0
2022-10-04 14:20:00,125.92,126.02,125.87,126.02,44422.0,120.3887,120.4843,120.3409,120.4843,44422.0
2022-10-04 14:25:00,126.01,126.01,125.75,125.76,27331.0,120.4747,120.4747,120.2261,120.2357,27331.0
2022-10-04 14:30:00,125.76,125.95,125.73,125.88,89376.0,120.2357,120.4174,120.207,120.3504,89376.0
2022-10-04 14:35:00,125.86,125.87,125.78,125.8,49689.0,120.3313,120.3409,120.2548,120.2739,49689.0
2022-10-04 14:40:00,125.81,125.89,125.8,125.88,45641.0,120.2835,120.36,120.2739,120.3504,45641.0
2022-10-04 14:45:00,125.88,126.16,125.88,126.14,125539.0,120.3504,120.6181,120.3504,120.599,125539.0
2022-10-04 14:50:00,126.14,126.26,126.14,126.23,91122.0,120.599,120.7137,120.599,120.6851,91122.0
2022-10-04 14:55:00,126.22,126.3,126.2,126.21,95943.0,120.6755,120.752,120.6564,120.6659,95943.0
2022-10-04 15:00:00,126.22,126.26,126.1,126.16,55310.0,120.6755,120.7137,120.5608,120.6181,55310.0
2022-10-04 15:05:00,126.16,126.17,126.02,126.05,83039.0,120.6181,120.6277,120.4843,120.513,83039.0
2022-10-04 15:10:00,126.05,126.05,125.82,125.99,105641.0,120.513,120.513,120.2931,120.4556,105641.0
2022-10-04 15:15:00,125.99,126.1,125.91,125.94,99830.0,120.4556,120.5608,120.3791,120.4078,99830.0
2022-10-04 15:20:00,125.94,126.06,125.87,126.06,90888.0,120.4078,120.5225,120.3409,120.5225,90888.0
2022-10-04 15:25:00,126.05,126.16,126.0,126.1,147190.0,120.513,120.6181,120.4652,120.5608,147190.0
2022-10-04 15:30:00,126.09,126.09,125.92,125.98,101405.0,120.5512,120.5512,120.3887,120.446,101405.0
2022-10-04 15:35:00,125.99,126.33,125.98,126.31,379768.0,120.4556,120.7807,120.446,120.7615,379768.0
2022-10-04 15:40:00,126.31,126.33,126.15,126.21,230186.0,120.7615,120.7807,120.6086,120.6659,230186.0
2022-10-04 15:45:00,126.21,126.25,126.11,126.17,167457.0,120.6659,120.7042,120.5703,120.6277,167457.0
2022-10-04 15:50:00,126.18,126.44,126.17,126.42,594094.0,120.6373,120.8858,120.6277,120.8667,594094.0
2022-10-04 15:55:00,126.42,126.52,126.23,126.52,951082.0,120.8667,120.9623,120.6851,120.9623,951082.0
2022-10-05 09:30:00,125.66,126.06,125.57,125.97,199581.0,120.1401,120.5225,120.0541,120.4365,199581.0
2022-10-05 09:35:00,125.98,126.22,125.85,125.97,188115.0,120.446,120.6755,120.3218,120.4365,188115.0
2022-10-05 09:40:00,125.98,126.17,125.85,125.91,103409.0,120.446,120.6277,120.3218,120.3791,103409.0
2022-10-05 09:45:00,125.9,126.15,125.81,126.03,236107.0,120.3696,120.6086,120.2835,120.4938,236107.0
2022-10-05 09:50:00,126.02,126.17,125.8,125.87,94519.0,120.4843,120.6277,120.2739,120.3409,94519.0
2022-10-05 09:55:00,125.89,126.05,125.88,126.0,97997.0,120.36,120.513,120.3504,120.4652,97997.0
2022-10-05 10:00:00,125.99,125.99,125.64,125.8,235712.0,120.4556,120.4556,120.121,120.2739,235712.0
2022-10-05 10:05:00,125.8,125.91,125.71,125.74,79987.0,120.2739,120.3791,120.1879,120.2166,79987.0
2022-10-05 10:10:00,125.75,125.83,125.67,125.73,78900.0,120.2261,120.3026,120.1497,120.207,78900.0
2022-10-05 10:15:00,125.72,125.72,125.49,125.67,137529.0,120.1975,120.1975,119.9776,120.1497,137529.0
2022-10-05 10:20:00,125.69,125.81,125.52,125.59,69379.0,120.1688,120.2835,120.0062,120.0732,69379.0
2022-10-05 10:25:00,125.58,125.66,125.51,125.58,66789.0,120.0636,120.1401,119.9967,120.0636,66789.0
2022-10-05 10:30:00,125.58,125.66,125.47,125.58,104318.0,120.0636,120.1401,119.9584,120.0636,104318.0
2022-10-05 10:35:00,125.59,125.7,125.48,125.65,104462.0,120.0732,120.1783,119.968,120.1305,104462.0
2022-10-05 10:40:00,125.64,125.79,125.55,125.73,69852.0,120.121,120.2644,120.0349,120.207,69852.0
2022-10-05 10:45:00,125.73,125.76,125.54,125.55,67461.0,120.207,120.2357,120.0254,120.0349,67461.0
2022-10-05 10:50:00,125.56,125.56,125.4,125.53,75921.0,120.0445,120.0445,119.8915,120.0158,75921.0
2022-10-05 10:55:00,125.53,125.55,125.26,125.36,78873.0,120.0158,120.0349,119.7577,119.8533,78873.0
2022-10-05 11:00:00,125.36,125.47,125.3,125.46,55599.0,119.8533,119.9584,119.7959,119.9489,55599.0
2022-10-05 11:05:00,125.46,125.46,125.19,125.27,65933.0,119.9489,119.9489,119.6907,119.7672,65933.0
2022-10-05 11:10:00,125.27,125.44,125.19,125.42,90053.0,119.7672,119.9298,119.6907,119.9106,90053.0
2022-10-05 11:15:00,125.41,125.65,125.35,125.63,71986.0,119.9011,120.1305,119.8437,120.1114,71986.0
2022-10-05 11:20:00,125.63,125.63,125.46,125.61,77594.0,120.1114,120.1114,119.9489,120.0923,77594.0
2022-10-05 11:25:00,125.61,125.64,125.49,125.55,51423.0,120.0923,120.121,119.9776,120.0349,51423.0
2022-10-05 11:30:00,125.57,125.57,125.48,125.55,40822.0,120.0541,120.0541,119.968,120.0349,40822.0
2022-10-05 11:35:00,125.55,125.8,125.54,125.7,57813.0,120.0349,120.2739,120.0254,120.1783,57813.0
2022-10-05 11:40:00,125.71,125.71,125.63,125.66,49509.0,120.1879,120.1879,120.1114,120.1401,49509.0
2022-10-05 11:45:00,125.65,125.73,125.58,125.61,54465.0,120.1305,120.207,120.0636,120.0923,54465.0
2022-10-05 11:50:00,125.62,125.69,125.58,125.66,48403.0,120.1019,120.1688,120.0636,120.1401,48403.0
2022-10-05 11:55:00,125.66,125.7,125.52,125.54,57547.0,120.1401,120.1783,120.0062,120.0254,57547.0
2022-10-05 12:00:00,125.54,125.56,125.34,125.45,65527.0,120.0254,120.0445,119.8342,119.9393,65527.0
2022-10-05 12:05:00,125.45,125.77,125.45,125.72,63179.0,119.9393,120.2453,119.9393,120.1975,63179.0
2022-10-05 12:10:00,125.72,125.93,125.72,125.87,81954.0,120.1975,120.3982,120.1975,120.3409,81954.0
2022-10-05 12:15:00,125.87,126.2,125.87,126.12,36111.0,120.3409,120.6564,120.3409,120.5799,36111.0
2022-10-05 12:20:00,126.13,126.13,126.02,126.12,50868.0,120.5895,120.5895,120.4843,120.5799,50868.0
2022-10-05 12:25:00,126.11,126.12,125.99,126.07,36908.0,120.5703,120.5799,120.4556,120.5321,36908.0
2022-10-05 12:30:00,126.06,126.13,126.02,126.06,57079.0,120.5225,120.5895,120.4843,120.5225,57079.0
2022-10-05 12:35:00,126.06,126.2,126.01,126.2,96853.0,120.5225,120.6564,120.4747,120.6564,96853.0
2022-10-05 12:40:00,126.19,126.21,126.09,126.21,57990.0,120.6468,120.6659,120.5512,120.6659,57990.0
2022-10-05 12:45:00,126.2,126.48,126.16,126.48,178960.0,120.6564,120.9241,120.6181,120.9241,178960.0
2022-10-05 12:50:00,126.46,126.5,126.25,126.39,38835.0,120.905,120.9432,120.7042,120.838,38835.0
2022-10-05 12:55:00,126.38,126.39,126.27,126.28,77321.0,120.8285,120.838,120.7233,120.7329,77321.0
2022-10-05 13:00:00,126.29,126.43,126.28,126.42,78210.0,120.7424,120.8763,120.7329,120.8667,78210.0
2022-10-05 13:05:00,126.42,126.6,126.42,126.51,65652.0,120.8667,121.0388,120.8667,120.9528,65652.0
2022-10-05 13:10:00,126.53,126.66,126.53,126.66,50201.0,120.9719,121.0962,120.9719,121.0962,50201.0
2022-10-05 13:15:00,126.67,126.85,126.64,126.85,75469.0,121.1057,121.2778,121.077,121.2778,75469.0
2022-10-05 13:20:00,126.86,127.0,126.83,126.83,71253.0,121.2874,121.4212,121.2587,121.2587,71253.0
2022-10-05 13:25:00,126.83,126.84,126.74,126.74,176623.0,121.2587,121.2683,121.1727,121.1727,176623.0
2022-10-05 13:30:00,126.74,126.77,126.59,126.61,58710.0,121.1727,121.2013,121.0292,121.0484,58710.0
2022-10-05 13:35:00,126.6,126.71,126.55,126.7,70653.0,121.0388,121.144,120.991,121.1344,70653.0
2022-10-05 13:40:00,126.71,126.75,126.61,126.74,128758.0,121.144,121.1822,121.0484,121.1727,128758.0
2022-10-05 13:45:00,126.74,126.87,126.69,126.84,172501.0,121.1727,121.2969,121.1249,121.2683,172501.0
2022-10-05 13:50:00,126.84,126.88,126.72,126.76,68554.0,121.2683,121.3065,121.1535,121.1918,68554.0
2022-10-05 13:55:00,126.76,126.83,126.62,126.65,81090.0,121.1918,121.2587,121.0579,121.0866,81090.0
2022-10-05 14:00:00,126.65,126.79,126.62,126.75,99274.0,121.0866,121.2205,121.0579,121.1822,99274.0
2022-10-05 14:05:00,126.77,126.81,126.7,126.77,130364.0,121.2013,121.2396,121.1344,121.2013,130364.0
2022-10-05 14:10:00,126.76,127.0,126.75,126.93,104329.0,121.1918,121.4212,121.1822,121.3543,104329.0
2022-10-05 14:15:00,126.92,127.14,126.91,127.09,125928.0,121.3448,121.5551,121.3352,121.5073,125928.0
2022-10-05 14:20:00,127.09,127.14,127.03,127.09,99976.0,121.5073,121.5551,121.4499,121.5073,99976.0
2022-10-05 14:25:00,127.1,127.16,126.97,127.08,108930.0,121.5168,121.5742,121.3926,121.4977,108930.0
2022-10-05 14:30:00,127.08,127.12,126.93,127.0,91734.0,121.4977,121.536,121.3543,121.4212,91734.0
2022-10-05 14:35:00,126.99,127.19,126.99,127.09,86036.0,121.4117,121.6029,121.4117,121.5073,86036.0
2022-10-05 14:40:00,127.1,127.1,127.02,127.08,82817.0,121.5168,121.5168,121.4404,121.4977,82817.0
2022-10-05 14:45:00,127.07,127.16,127.05,127.07,96162.0,121.4882,121.5742,121.469,121.4882,96162.0
2022-10-05 14:50:00,127.07,127.19,126.99,127.12,74616.0,121.4882,121.6029,121.4117,121.536,74616.0
2022-10-05 14:55:00,127.13,127.17,127.02,127.1,77034.0,121.5455,121.5838,121.4404,121.5168,77034.0
2022-10-05 15:00:00,127.11,127.37,127.11,127.32,138892.0,121.5264,121.775,121.5264,121.7272,138892.0
2022-10-05 15:05:00,127.31,127.34,127.15,127.27,119914.0,121.7176,121.7463,121.5646,121.6794,119914.0
2022-10-05 15:10:00,127.26,127.46,127.21,127.44,133980.0,121.6698,121.861,121.622,121.8419,133980.0
2022-10-05 15:15:00,127.45,127.55,127.36,127.47,145279.0,121.8515,121.9471,121.7654,121.8706,145279.0
2022-10-05 15:20:00,127.47,127.5,127.38,127.47,159260.0,121.8706,121.8993,121.7845,121.8706,159260.0
2022-10-05 15:25:00,127.48,127.49,127.34,127.35,106870.0,121.8802,121.8897,121.7463,121.7559,106870.0
2022-10-05 15:30:00,127.36,127.48,127.32,127.34,209624.0,121.7654,121.8802,121.7272,121.7463,209624.0
2022-10-05 15:35:00,127.34,127.43,127.2,127.2,239614.0,121.7463,121.8323,121.6125,121.6125,239614.0
2022-10-05 15:40:00,127.2,127.25,127.1,127.2,247230.0,121.6125,121.6603,121.5168,121.6125,247230.0
2022-10-05 15:45:00,127.17,127.26,127.05,127.08,253065.0,121.5838,121.6698,121.469,121.4977,253065.0
2022-10-05 15:50:00,127.08,127.08,126.75,126.84,391328.0,121.4977,121.4977,121.1822,121.2683,391328.0
2022-10-05 15:55:00,126.84,127.01,126.74,126.9,577573.0,121.2683,121.4308,121.1727,121.3256,577573.0
2022-10-06 09:30:00,126.42,126.43,125.98,126.14,176681.0,120.8667,120.8763,120.446,120.599,176681.0
2022-10-06 09:35:00,126.14,126.44,126.06,126.44,296992.0,120.599,120.8858,120.5225,120.8858,296992.0
2022-10-06 09:40:00,126.45,126.81,126.44,126.6,263867.0,120.8954,121.2396,120.8858,121.0388,263867.0
2022-10-06 09:45:00,126.6,126.73,126.29,126.37,227783.0,121.0388,121.1631,120.7424,120.8189,227783.0
2022-10-06 09:50:00,126.39,126.57,126.34,126.53,156787.0,120.838,121.0101,120.7902,120.9719,156787.0
2022-10-06 09:55:00,126.52,126.52,126.1,126.11,127687.0,120.9623,120.9623,120.5608,120.5703,127687.0
2022-10-06 10:00:00,126.12,126.22,125.86,125.89,243666.0,120.5799,120.6755,120.3313,120.36,243666.0
2022-10-06 10:05:00,125.87,125.95,125.58,125.82,115192.0,120.3409,120.4174,120.0636,120.2931,115192.0
2022-10-06 10:10:00,125.8,125.87,125.64,125.83,147889.0,120.2739,120.3409,120.121,120.3026,147889.0
2022-10-06 10:15:00,125.84,125.98,125.71,125.79,130061.0,120.3122,120.446,120.1879,120.2644,130061.0
2022-10-06 10:20:00,125.79,125.94,125.73,125.78,133996.0,120.2644,120.4078,120.207,120.2548,133996.0
2022-10-06 10:25:00,125.78,125.87,125.51,125.51,135836.0,120.2548,120.3409,119.9967,119.9967,135836.0
2022-10-06 10:30:00,125.53,125.67,125.47,125.54,66228.0,120.0158,120.1497,119.9584,120.0254,66228.0
2022-10-06 10:35:00,125.53,125.8,125.52,125.74,135144.0,120.0158,120.2739,120.0062,120.2166,135144.0
2022-10-06 10:40:00,125.73,125.87,125.72,125.83,99177.0,120.207,120.3409,120.1975,120.3026,99177.0
2022-10-06 10:45:00,125.83,126.13,125.77,126.07,70818.0,120.3026,120.5895,120.2453,120.5321,70818.0
2022-10-06 10:50:00,126.05,126.13,125.96,126.01,70343.0,120.513,120.5895,120.4269,120.4747,70343.0
2022-10-06 10:55:00,126.02,126.15,125.89,126.14,61921.0,120.4843,120.6086,120.36,120.599,61921.0
2022-10-06 11:00:00,126.14,126.16,125.72,125.73,123329.0,120.599,120.6181,120.1975,120.207,123329.0
2022-10-06 11:05:00,125.73,125.9,125.72,125.81,68815.0,120.207,120.3696,120.1975,120.2835,68815.0
2022-10-06 11:10:00,125.82,125.91,125.73,125.77,113427.0,120.2931,120.3791,120.207,120.2453,113427.0
2022-10-06 11:15:00,125.77,126.13,125.75,126.1,110429.0,120.2453,120.5895,120.2261,120.5608,110429.0
2022-10-06 11:20:00,126.09,126.16,125.98,126.06,90468.0,120.5512,120.6181,120.446,120.5225,90468.0
2022-10-06 11:25:00,126.04,126.11,125.94,126.07,79769.0,120.5034,120.5703,120.4078,120.5321,79769.0
2022-10-06 11:30:00,126.07,126.07,125.93,125.99,44295.0,120.5321,120.5321,120.3982,120.4556,44295.0
2022-10-06 11:35:00,126.0,126.08,125.81,125.83,59947.0,120.4652,120.5416,120.2835,120.3026,59947.0
2022-10-06 11:40:00,125.84,125.97,125.78,125.87,91842.0,120.3122,120.4365,120.2548,120.3409,91842.0
2022-10-06 11:45:00,125.87,126.1,125.86,126.07,67501.0,120.3409,120.5608,120.3313,120.5321,67501.0
2022-10-06 11:50:00,126.08,126.25,126.03,126.11,87310.0,120.5416,120.7042,120.4938,120.5703,87310.0
2022-10-06 11:55:00,126.13,126.21,125.66,125.71,114096.0,120.5895,120.6659,120.1401,120.1879,114096.0
2022-10-06 12:00:00,125.7,125.79,125.6,125.63,21659.0,120.1783,120.2644,120.0827,120.1114,21659.0
2022-10-06 12:05:00,125.63,125.75,125.61,125.72,36276.0,120.1114,120.2261,120.0923,120.1975,36276.0
2022-10-06 12:10:00,125.72,125.76,125.65,125.66,57318.0,120.1975,120.2357,120.1305,120.1401,57318.0
2022-10-06 12:15:00,125.67,125.77,125.61,125.75,47914.0,120.1497,120.2453,120.0923,120.2261,47914.0
2022-10-06 12:20:00,125.75,125.93,125.75,125.91,42597.0,120.2261,120.3982,120.2261,120.3791,42597.0
2022-10-06 12:25:00,125.91,125.99,125.89,125.97,56712.0,120.3791,120.4556,120.36,120.4365,56712.0
2022-10-06 12:30:00,125.96,125.98,125.87,125.96,43249.0,120.4269,120.446,120.3409,120.4269,43249.0
2022-10-06 12:35:00,125.95,126.01,125.88,125.99,126553.0,120.4174,120.4747,120.3504,120.4556,126553.0
2022-10-06 12:40:00,125.99,126.08,125.94,126.07,62173.0,120.4556,120.5416,120.4078,120.5321,62173.0
2022-10-06 12:45:00,126.06,126.15,125.99,126.06,65044.0,120.5225,120.6086,120.4556,120.5225,65044.0
2022-10-06 12:50:00,126.06,126.07,125.97,125.99,51495.0,120.5225,120.5321,120.4365,120.4556,51495.0
2022-10-06 12:55:00,125.99,126.02,125.92,125.94,23824.0,120.4556,120.4843,120.3887,120.4078,23824.0
2022-10-06 13:00:00,125.94,126.01,125.83,125.88,47195.0,120.4078,120.4747,120.3026,120.3504,47195.0
2022-10-06 13:05:00,125.88,125.91,125.66,125.69,35992.0,120.3504,120.3791,120.1401,120.1688,35992.0
2022-10-06 13:10:00,125.68,125.92,125.66,125.91,43620.0,120.1592,120.3887,120.1401,120.3791,43620.0
2022-10-06 13:15:00,125.9,125.98,125.88,125.92,34387.0,120.3696,120.446,120.3504,120.3887,34387.0
2022-10-06 13:20:00,125.92,126.02,125.88,125.91,100654.0,120.3887,120.4843,120.3504,120.3791,100654.0
2022-10-06 13:25:00,125.9,125.96,125.89,125.91,45528.0,120.3696,120.4269,120.36,120.3791,45528.0
2022-10-06 13:30:00,125.9,125.9,125.7,125.74,36716.0,120.3696,120.3696,120.1783,120.2166,36716.0
2022-10-06 13:35:00,125.75,125.77,125.65,125.65,41800.0,120.2261,120.2453,120.1305,120.1305,41800.0
2022-10-06 13:40:00,125.66,125.73,125.66,125.69,33971.0,120.1401,120.207,120.1401,120.1688,33971.0
2022-10-06 13:45:00,125.7,125.83,125.68,125.83,42096.0,120.1783,120.3026,120.1592,120.3026,42096.0
2022-10-06 13:50:00,125.82,125.84,125.73,125.78,72942.0,120.2931,120.3122,120.207,120.2548,72942.0
2022-10-06 13:55:00,125.78,125.83,125.76,125.77,106049.0,120.2548,120.3026,120.2357,120.2453,106049.0
2022-10-06 14:00:00,125.78,125.78,125.6,125.61,81395.0,120.2548,120.2548,120.0827,120.0923,81395.0
2022-10-06 14:05:00,125.6,125.64,125.56,125.63,77398.0,120.0827,120.121,120.0445,120.1114,77398.0
2022-10-06 14:10:00,125.63,125.69,125.57,125.62,31923.0,120.1114,120.1688,120.0541,120.1019,31923.0
2022-10-06 14:15:00,125.62,125.63,125.48,125.51,48079.0,120.1019,120.1114,119.968,119.9967,48079.0
2022-10-06 14:20:00,125.5,125.63,125.5,125.58,49773.0,119.9871,120.1114,119.9871,120.0636,49773.0
2022-10-06 14:25:00,125.58,125.65,125.56,125.6,92118.0,120.0636,120.1305,120.0445,120.0827,92118.0
2022-10-06 14:30:00,125.6,125.72,125.46,125.52,77568.0,120.0827,120.1975,119.9489,120.0062,77568.0
2022-10-06 14:35:00,125.51,125.65,125.51,125.54,46639.0,119.9967,120.1305,119.9967,120.0254,46639.0
2022-10-06 14:40:00,125.54,125.55,125.4,125.4,50595.0,120.0254,120.0349,119.8915,119.8915,50595.0
2022-10-06 14:45:00,125.39,125.4,125.2,125.21,92829.0,119.882,119.8915,119.7003,119.7099,92829.0
2022-10-06 14:50:00,125.2,125.22,125.04,125.14,100462.0,119.7003,119.7194,119.5473,119.6429,100462.0
2022-10-06 14:55:00,125.13,125.3,125.13,125.16,63088.0,119.6334,119.7959,119.6334,119.6621,63088.0
2022-10-06 15:00:00,125.15,125.16,124.94,125.1,87949.0,119.6525,119.6621,119.4517,119.6047,87949.0
2022-10-06 15:05:00,125.09,125.15,125.01,125.13,85580.0,119.5951,119.6525,119.5187,119.6334,85580.0
2022-10-06 15:10:00,125.14,125.25,124.98,125.25,145950.0,119.6429,119.7481,119.49,119.7481,145950.0
2022-10-06 15:15:00,125.26,125.31,125.16,125.27,134174.0,119.7577,119.8055,119.6621,119.7672,134174.0
2022-10-06 15:20:00,125.26,125.51,125.23,125.35,217706.0,119.7577,119.9967,119.729,119.8437,217706.0
2022-10-06 15:25:00,125.36,125.6,125.32,125.6,59966.0,119.8533,120.0827,119.815,120.0827,59966.0
2022-10-06 15:30:00,125.6,125.64,125.48,125.52,85938.0,120.0827,120.121,119.968,120.0062,85938.0
2022-10-06 15:35:00,125.51,125.56,125.39,125.5,84070.0,119.9967,120.0445,119.882,119.9871,84070.0
2022-10-06 15:40:00,125.49,125.54,125.35,125.49,116700.0,119.9776,120.0254,119.8437,119.9776,116700.0
2022-10-06 15:45:00,125.49,125.62,125.39,125.46,250222.0,119.9776,120.1019,119.882,119.9489,250222.0
2022-10-06 15:50:00,125.45,125.56,125.26,125.46,235783.0,119.9393,120.0445,119.7577,119.9489,235783.0
2022-10-06 15:55:00,125.46,125.61,125.17,125.25,433252.0,119.9489,120.0923,119.6716,119.7481,433252.0
2022-10-07 09:30:00,124.33,124.54,123.93,124.0,315545.0,118.8685,119.0693,118.4861,118.553,315545.0
2022-10-07 09:35:00,123.99,124.18,123.8,124.09,279640.0,118.5435,118.7251,118.3618,118.6391,279640.0
2022-10-07 09:40:00,124.08,124.22,123.63,123.64,231448.0,118.6295,118.7634,118.1993,118.2088,231448.0
2022-10-07 09:45:00,123.63,123.79,123.46,123.51,226817.0,118.1993,118.3522,118.0367,118.0845,226817.0
2022-10-07 09:50:00,123.49,123.73,123.45,123.64,167852.0,118.0654,118.2949,118.0272,118.2088,167852.0
2022-10-07 09:55:00,123.64,123.64,123.4,123.53,222185.0,118.2088,118.2088,117.9794,118.1037,222185.0
2022-10-07 10:00:00,123.54,123.6,123.22,123.29,181738.0,118.1132,118.1706,117.8073,117.8742,181738.0
2022-10-07 10:05:00,123.28,123.47,123.25,123.39,91078.0,117.8646,118.0463,117.836,117.9698,91078.0
2022-10-07 10:10:00,123.38,123.54,123.37,123.5,150098.0,117.9603,118.1132,117.9507,118.075,150098.0
2022-10-07 10:15:00,123.5,123.65,123.44,123.61,107168.0,118.075,118.2184,118.0176,118.1801,107168.0
2022-10-07 10:20:00,123.6,123.79,123.55,123.73,128210.0,118.1706,118.3522,118.1228,118.2949,128210.0
2022-10-07 10:25:00,123.73,123.94,123.73,123.81,52376.0,118.2949,118.4957,118.2949,118.3714,52376.0
2022-10-07 10:30:00,123.81,123.85,123.69,123.79,99495.0,118.3714,118.4096,118.2566,118.3522,99495.0
2022-10-07 10:35:00,123.8,123.85,123.68,123.74,137872.0,118.3618,118.4096,118.2471,118.3044,137872.0
2022-10-07 10:40:00,123.75,124.03,123.75,124.01,59615.0,118.314,118.5817,118.314,118.5626,59615.0
2022-10-07 10:45:00,124.0,124.1,123.93,123.96,44224.0,118.553,118.6486,118.4861,118.5148,44224.0
2022-10-07 10:50:00,123.94,123.95,123.62,123.79,85685.0,118.4957,118.5052,118.1897,118.3522,85685.0
2022-10-07 10:55:00,123.79,123.82,123.53,123.59,62279.0,118.3522,118.3809,118.1037,118.161,62279.0
2022-10-07 11:00:00,123.56,123.79,123.56,123.65,39944.0,118.1323,118.3522,118.1323,118.2184,39944.0
2022-10-07 11:05:00,123.64,123.66,123.43,123.5,63421.0,118.2088,118.228,118.0081,118.075,63421.0
2022-10-07 11:10:00,123.49,123.62,123.49,123.59,56224.0,118.0654,118.1897,118.0654,118.161,56224.0
2022-10-07 11:15:00,123.59,123.61,123.28,123.28,72128.0,118.161,118.1801,117.8646,117.8646,72128.0
2022-10-07 11:20:00,123.28,123.43,123.2,123.41,73194.0,117.8646,118.0081,117.7882,117.9889,73194.0
2022-10-07 11:25:00,123.4,123.53,123.34,123.53,61878.0,117.9794,118.1037,117.922,118.1037,61878.0
2022-10-07 11:30:00,123.52,123.63,123.45,123.57,92551.0,118.0941,118.1993,118.0272,118.1419,92551.0
2022-10-07 11:35:00,123.56,123.69,123.51,123.57,104635.0,118.1323,118.2566,118.0845,118.1419,104635.0
2022-10-07 11:40:00,123.57,123.67,123.5,123.57,68587.0,118.1419,118.2375,118.075,118.1419,68587.0
2022-10-07 11:45:00,123.57,123.63,123.46,123.55,94181.0,118.1419,118.1993,118.0367,118.1228,94181.0
2022-10-07 11:50:00,123.54,123.66,123.45,123.45,42346.0,118.1132,118.228,118.0272,118.0272,42346.0
2022-10-07 11:55:00,123.45,123.53,123.44,123.47,126891.0,118.0272,118.1037,118.0176,118.0463,126891.0
2022-10-07 12:00:00,123.47,123.51,123.38,123.47,124026.0,118.0463,118.0845,117.9603,118.0463,124026.0
2022-10-07 12:05:00,123.48,123.65,123.47,123.58,96424.0,118.0559,118.2184,118.0463,118.1515,96424.0
2022-10-07 12:10:00,123.59,123.68,123.52,123.53,31193.0,118.161,118.2471,118.0941,118.1037,31193.0
2022-10-07 12:15:00,123.52,123.58,123.47,123.48,23661.0,118.0941,118.1515,118.0463,118.0559,23661.0
2022-10-07 12:20:00,123.48,123.51,123.24,123.28,105531.0,118.0559,118.0845,117.8264,117.8646,105531.0
2022-10-07 12:25:00,123.29,123.36,123.23,123.32,25018.0,117.8742,117.9411,117.8168,117.9029,25018.0
2022-10-07 12:30:00,123.32,123.33,123.21,123.28,61384.0,117.9029,117.9124,117.7977,117.8646,61384.0
2022-10-07 12:35:00,123.29,123.33,123.24,123.25,77776.0,117.8742,117.9124,117.8264,117.836,77776.0
2022-10-07 12:40:00,123.26,123.29,123.21,123.23,29335.0,117.8455,117.8742,117.7977,117.8168,29335.0
2022-10-07 12:45:00,123.23,123.31,123.19,123.24,39559.0,117.8168,117.8933,117.7786,117.8264,39559.0
2022-10-07 12:50:00,123.22,123.22,123.02,123.04,129494.0,117.8073,117.8073,117.6161,117.6352,129494.0
2022-10-07 12:55:00,123.05,123.12,123.02,123.07,81187.0,117.6447,117.7117,117.6161,117.6639,81187.0
2022-10-07 13:00:00,123.06,123.06,122.88,122.93,60140.0,117.6543,117.6543,117.4822,117.53,60140.0
2022-10-07 13:05:00,122.92,122.96,122.84,122.88,65625.0,117.5205,117.5587,117.444,117.4822,65625.0
2022-10-07 13:10:00,122.9,122.99,122.88,122.98,65575.0,117.5013,117.5874,117.4822,117.5778,65575.0
2022-10-07 13:15:00,122.98,123.12,122.95,123.11,61277.0,117.5778,117.7117,117.5491,117.7021,61277.0
2022-10-07 13:20:00,123.1,123.13,123.0,123.01,42844.0,117.6926,117.7212,117.5969,117.6065,42844.0
2022-10-07 13:25:00,123.01,123.15,123.0,123.08,25738.0,117.6065,117.7404,117.5969,117.6734,25738.0
2022-10-07 13:30:00,123.07,123.07,122.93,122.94,40605.0,117.6639,117.6639,117.53,117.5396,40605.0
2022-10-07 13:35:00,122.93,123.05,122.91,122.98,55386.0,117.53,117.6447,117.5109,117.5778,55386.0
2022-10-07 13:40:00,122.99,123.19,122.98,123.12,50542.0,117.5874,117.7786,117.5778,117.7117,50542.0
2022-10-07 13:45:00,123.11,123.17,122.99,123.03,63797.0,117.7021,117.7595,117.5874,117.6256,63797.0
2022-10-07 13:50:00,123.01,123.09,122.92,122.97,37579.0,117.6065,117.683,117.5205,117.5683,37579.0
2022-10-07 13:55:00,122.97,123.02,122.88,122.94,107513.0,117.5683,117.6161,117.4822,117.5396,107513.0
2022-10-07 14:00:00,122.94,122.99,122.88,122.94,43717.0,117.5396,117.5874,117.4822,117.5396,43717.0
2022-10-07 14:05:00,122.93,122.99,122.88,122.92,24751.0,117.53,117.5874,117.4822,117.5205,24751.0
2022-10-07 14:10:00,122.89,122.91,122.74,122.9,86499.0,117.4918,117.5109,117.3484,117.5013,86499.0
2022-10-07 14:15:00,122.89,122.95,122.77,122.79,52936.0,117.4918,117.5491,117.377,117.3962,52936.0
2022-10-07 14:20:00,122.77,122.79,122.54,122.56,91017.0,117.377,117.3962,117.1572,117.1763,91017.0
2022-10-07 14:25:00,122.57,122.7,122.49,122.52,97441.0,117.1858,117.3101,117.1093,117.138,97441.0
2022-10-07 14:30:00,122.5,122.58,122.4,122.56,58308.0,117.1189,117.1954,117.0233,117.1763,58308.0
2022-10-07 14:35:00,122.57,122.62,122.52,122.56,46113.0,117.1858,117.2336,117.138,117.1763,46113.0
2022-10-07 14:40:00,122.55,122.58,122.44,122.44,63187.0,117.1667,117.1954,117.0615,117.0615,63187.0
2022-10-07 14:45:00,122.45,122.48,122.38,122.47,67570.0,117.0711,117.0998,117.0042,117.0902,67570.0
2022-10-07 14:50:00,122.5,122.51,122.42,122.48,48936.0,117.1189,117.1285,117.0424,117.0998,48936.0
2022-10-07 14:55:00,122.48,122.52,122.4,122.48,58098.0,117.0998,117.138,117.0233,117.0998,58098.0
2022-10-07 15:00:00,122.49,122.67,122.47,122.65,106622.0,117.1093,117.2814,117.0902,117.2623,106622.0
2022-10-07 15:05:00,122.65,122.65,122.4,122.41,111865.0,117.2623,117.2623,117.0233,117.0329,111865.0
2022-10-07 15:10:00,122.41,122.5,122.29,122.29,131259.0,117.0329,117.1189,116.9181,116.9181,131259.0
2022-10-07 15:15:00,122.29,122.36,122.2,122.24,73610.0,116.9181,116.9851,116.8321,116.8703,73610.0
2022-10-07 15:20:00,122.25,122.28,122.16,122.25,108893.0,116.8799,116.9086,116.7938,116.8799,108893.0
2022-10-07 15:25:00,122.24,122.25,121.99,122.11,87254.0,116.8703,116.8799,116.6313,116.746,87254.0
2022-10-07 15:30:00,122.11,122.11,121.93,122.05,150411.0,116.746,116.746,116.5739,116.6887,150411.0
2022-10-07 15:35:00,122.05,122.31,121.92,122.3,146124.0,116.6887,116.9373,116.5644,116.9277,146124.0
2022-10-07 15:40:00,122.3,122.58,122.24,122.5,205345.0,116.9277,117.1954,116.8703,117.1189,205345.0
2022-10-07 15:45:00,122.49,122.52,122.3,122.38,231122.0,117.1093,117.138,116.9277,117.0042,231122.0
2022-10-07 15:50:00,122.38,122.74,122.38,122.55,593862.0,117.0042,117.3484,117.0042,117.1667,593862.0
2022-10-07 15:55:00,122.56,122.72,122.44,122.62,618102.0,117.1763,117.3292,117.0615,117.2336,618102.0
2022-10-10 09:30:00,122.99,123.08,122.6,122.78,426578.0,117.5874,117.6734,117.2145,117.3866,426578.0
2022-10-10 09:35:00,122.78,123.04,122.72,122.87,241354.0,117.3866,117.6352,117.3292,117.4727,241354.0
2022-10-10 09:40:00,122.88,122.95,122.54,122.66,223124.0,117.4822,117.5491,117.1572,117.2719,223124.0
2022-10-10 09:45:00,122.66,122.76,122.5,122.53,99106.0,117.2719,117.3675,117.1189,117.1476,99106.0
2022-10-10 09:50:00,122.53,122.61,122.21,122.23,128240.0,117.1476,117.2241,116.8416,116.8608,128240.0
2022-10-10 09:55:00,122.21,122.4,122.15,122.17,97845.0,116.8416,117.0233,116.7843,116.8034,97845.0
2022-10-10 10:00:00,122.18,122.28,122.12,122.19,112342.0,116.813,116.9086,116.7556,116.8225,112342.0
2022-10-10 10:05:00,122.2,122.3,121.94,121.97,181966.0,116.8321,116.9277,116.5835,116.6122,181966.0
2022-10-10 10:10:00,121.97,122.11,121.94,122.04,139023.0,116.6122,116.746,116.5835,116.6791,139023.0
2022-10-10 10:15:00,122.02,122.08,121.94,121.97,64395.0,116.66,116.7174,116.5835,116.6122,64395.0
2022-10-10 10:20:00,121.95,122.1,121.95,121.98,51462.0,116.5931,116.7365,116.5931,116.6218,51462.0
2022-10-10 10:25:00,121.98,122.29,121.96,122.23,123274.0,116.6218,116.9181,116.6026,116.8608,123274.0
2022-10-10 10:30:00,122.22,122.39,121.93,122.06,167159.0,116.8512,117.0137,116.5739,116.6982,167159.0
2022-10-10 10:35:00,122.05,122.09,121.76,121.77,196632.0,116.6887,116.7269,116.4114,116.421,196632.0
2022-10-10 10:40:00,121.78,121.92,121.77,121.88,97178.0,116.4305,116.5644,116.421,116.5261,97178.0
2022-10-10 10:45:00,121.88,121.97,121.78,121.79,76466.0,116.5261,116.6122,116.4305,116.4401,76466.0
2022-10-10 10:50:00,121.78,121.92,121.73,121.77,103309.0,116.4305,116.5644,116.3827,116.421,103309.0
2022-10-10 10:55:00,121.76,121.84,121.66,121.84,59235.0,116.4114,116.4879,116.3158,116.4879,59235.0
2022-10-10 11:00:00,121.81,121.82,121.56,121.6,78077.0,116.4592,116.4688,116.2202,116.2584,78077.0
2022-10-10 11:05:00,121.61,121.76,121.59,121.61,31184.0,116.268,116.4114,116.2489,116.268,31184.0
2022-10-10 11:10:00,121.6,121.79,121.58,121.74,53038.0,116.2584,116.4401,116.2393,116.3923,53038.0
2022-10-10 11:15:00,121.72,121.73,121.52,121.57,51930.0,116.3732,116.3827,116.182,116.2298,51930.0
2022-10-10 11:20:00,121.57,121.81,121.52,121.77,50107.0,116.2298,116.4592,116.182,116.421,50107.0
2022-10-10 11:25:00,121.78,121.81,121.61,121.69,45599.0,116.4305,116.4592,116.268,116.3445,45599.0
2022-10-10 11:30:00,121.69,121.8,121.61,121.78,40982.0,116.3445,116.4497,116.268,116.4305,40982.0
2022-10-10 11:35:00,121.78,121.81,121.66,121.67,35341.0,116.4305,116.4592,116.3158,116.3254,35341.0
2022-10-10 11:40:00,121.69,121.82,121.6,121.82,28311.0,116.3445,116.4688,116.2584,116.4688,28311.0
2022-10-10 11:45:00,121.81,121.95,121.8,121.94,47248.0,116.4592,116.5931,116.4497,116.5835,47248.0
2022-10-10 11:50:00,121.92,122.09,121.89,122.04,60542.0,116.5644,116.7269,116.5357,116.6791,60542.0
2022-10-10 11:55:00,122.04,122.09,121.85,121.88,62181.0,116.6791,116.7269,116.4975,116.5261,62181.0
2022-10-10 12:00:00,121.86,121.93,121.83,121.93,64446.0,116.507,116.5739,116.4783,116.5739,64446.0
2022-10-10 12:05:00,121.92,122.01,121.84,121.87,35809.0,116.5644,116.6504,116.4879,116.5166,35809.0
2022-10-10 12:10:00,121.86,121.96,121.82,121.84,50142.0,116.507,116.6026,116.4688,116.4879,50142.0
2022-10-10 12:15:00,121.84,121.97,121.83,121.87,29023.0,116.4879,116.6122,116.4783,116.5166,29023.0
2022-10-10 12:20:00,121.84,121.85,121.65,121.71,46806.0,116.4879,116.4975,116.3062,116.3636,46806.0
2022-10-10 12:25:00,121.69,121.74,121.59,121.69,43259.0,116.3445,116.3923,116.2489,116.3445,43259.0
2022-10-10 12:30:00,121.68,121.76,121.63,121.69,35969.0,116.3349,116.4114,116.2871,116.3445,35969.0
2022-10-10 12:35:00,121.69,121.75,121.65,121.75,45412.0,116.3445,116.4019,116.3062,116.4019,45412.0
2022-10-10 12:40:00,121.77,121.84,121.74,121.77,26441.0,116.421,116.4879,116.3923,116.421,26441.0
2022-10-10 12:45:00,121.77,121.79,121.68,121.71,27501.0,116.421,116.4401,116.3349,116.3636,27501.0
2022-10-10 12:50:00,121.69,121.69,121.53,121.58,40367.0,116.3445,116.3445,116.1915,116.2393,40367.0
2022-10-10 12:55:00,121.57,121.66,121.52,121.56,44774.0,116.2298,116.3158,116.182,116.2202,44774.0
2022-10-10 13:00:00,121.55,121.62,121.44,121.5,68586.0,116.2106,116.2776,116.1055,116.1628,68586.0
2022-10-10 13:05:00,121.5,121.55,121.44,121.48,29660.0,116.1628,116.2106,116.1055,116.1437,29660.0
2022-10-10 13:10:00,121.47,121.71,121.38,121.63,121606.0,116.1342,116.3636,116.0481,116.2871,121606.0
2022-10-10 13:15:00,121.63,121.69,121.48,121.56,45891.0,116.2871,116.3445,116.1437,116.2202,45891.0
2022-10-10 13:20:00,121.56,121.67,121.56,121.59,73463.0,116.2202,116.3254,116.2202,116.2489,73463.0
2022-10-10 13:25:00,121.58,121.66,121.56,121.61,117929.0,116.2393,116.3158,116.2202,116.268,117929.0
2022-10-10 13:30:00,121.61,121.8,121.6,121.7,70512.0,116.268,116.4497,116.2584,116.3541,70512.0
2022-10-10 13:35:00,121.7,121.81,121.68,121.8,27060.0,116.3541,116.4592,116.3349,116.4497,27060.0
2022-10-10 13:40:00,121.82,121.82,121.72,121.73,23714.0,116.4688,116.4688,116.3732,116.3827,23714.0
2022-10-10 13:45:00,121.71,122.35,121.71,122.26,96212.0,116.3636,116.9755,116.3636,116.8895,96212.0
2022-10-10 13:50:00,122.24,122.44,122.2,122.4,101227.0,116.8703,117.0615,116.8321,117.0233,101227.0
2022-10-10 13:55:00,122.39,122.44,122.19,122.21,102724.0,117.0137,117.0615,116.8225,116.8416,102724.0
2022-10-10 14:00:00,122.21,122.23,122.09,122.2,65831.0,116.8416,116.8608,116.7269,116.8321,65831.0
2022-10-10 14:05:00,122.19,122.19,122.04,122.08,41604.0,116.8225,116.8225,116.6791,116.7174,41604.0
2022-10-10 14:10:00,122.08,122.13,121.95,121.97,39732.0,116.7174,116.7652,116.5931,116.6122,39732.0
2022-10-10 14:15:00,121.97,121.98,121.89,121.93,29005.0,116.6122,116.6218,116.5357,116.5739,29005.0
2022-10-10 14:20:00,121.94,121.99,121.82,121.89,43925.0,116.5835,116.6313,116.4688,116.5357,43925.0
2022-10-10 14:25:00,121.88,122.05,121.88,122.0,45917.0,116.5261,116.6887,116.5261,116.6409,45917.0
2022-10-10 14:30:00,122.01,122.24,121.94,122.2,62265.0,116.6504,116.8703,116.5835,116.8321,62265.0
2022-10-10 14:35:00,122.18,122.29,122.18,122.27,50925.0,116.813,116.9181,116.813,116.899,50925.0
2022-10-10 14:40:00,122.28,122.3,122.1,122.14,47151.0,116.9086,116.9277,116.7365,116.7747,47151.0
2022-10-10 14:45:00,122.14,122.16,121.97,122.0,42276.0,116.7747,116.7938,116.6122,116.6409,42276.0
2022-10-10 14:50:00,122.0,122.12,121.97,122.07,31469.0,116.6409,116.7556,116.6122,116.7078,31469.0
2022-10-10 14:55:00,122.08,122.1,121.92,121.96,56163.0,116.7174,116.7365,116.5644,116.6026,56163.0
2022-10-10 15:00:00,121.96,122.08,121.84,121.89,52961.0,116.6026,116.7174,116.4879,116.5357,52961.0
2022-10-10 15:05:00,121.88,122.02,121.8,122.02,102143.0,116.5261,116.66,116.4497,116.66,102143.0
2022-10-10 15:10:00,122.01,122.15,121.96,122.15,61889.0,116.6504,116.7843,116.6026,116.7843,61889.0
2022-10-10 15:15:00,122.15,122.32,122.11,122.25,94540.0,116.7843,116.9468,116.746,116.8799,94540.0
2022-10-10 15:20:00,122.27,122.45,122.21,122.36,49996.0,116.899,117.0711,116.8416,116.9851,49996.0
2022-10-10 15:25:00,122.36,122.36,122.09,122.15,102495.0,116.9851,116.9851,116.7269,116.7843,102495.0
2022-10-10 15:30:00,122.16,122.29,122.1,122.24,71541.0,116.7938,116.9181,116.7365,116.8703,71541.0
2022-10-10 15:35:00,122.24,122.35,122.13,122.22,78369.0,116.8703,116.9755,116.7652,116.8512,78369.0
2022-10-10 15:40:00,122.23,122.25,122.02,122.07,104566.0,116.8608,116.8799,116.66,116.7078,104566.0
2022-10-10 15:45:00,122.07,122.25,122.0,122.15,170976.0,116.7078,116.8799,116.6409,116.7843,170976.0
2022-10-10 15:50:00,122.14,122.24,121.98,122.19,217997.0,116.7747,116.8703,116.6218,116.8225,217997.0
2022-10-10 15:55:00,122.19,122.19,121.79,121.84,652477.0,116.8225,116.8225,116.4401,116.4879,652477.0
2022-10-11 09:30:00,121.55,121.77,121.45,121.7,290468.0,116.2106,116.421,116.115,116.3541,290468.0
2022-10-11 09:35:00,121.69,121.87,121.61,121.66,312104.0,116.3445,116.5166,116.268,116.3158,312104.0
2022-10-11 09:40:00,121.67,121.72,121.42,121.68,154583.0,116.3254,116.3732,116.0864,116.3349,154583.0
2022-10-11 09:45:00,121.66,121.77,121.29,121.46,128528.0,116.3158,116.421,115.9621,116.1246,128528.0
2022-10-11 09:50:00,121.47,121.6,121.45,121.56,92790.0,116.1342,116.2584,116.115,116.2202,92790.0
2022-10-11 09:55:00,121.55,121.75,121.45,121.66,183907.0,116.2106,116.4019,116.115,116.3158,183907.0
2022-10-11 10:00:00,121.67,121.67,121.45,121.61,269416.0,116.3254,116.3254,116.115,116.268,269416.0
2022-10-11 10:05:00,121.61,121.75,121.53,121.66,96621.0,116.268,116.4019,116.1915,116.3158,96621.0
2022-10-11 10:10:00,121.65,121.76,121.5,121.7,151291.0,116.3062,116.4114,116.1628,116.3541,151291.0
2022-10-11 10:15:00,121.71,121.85,121.65,121.68,119512.0,116.3636,116.4975,116.3062,116.3349,119512.0
2022-10-11 10:20:00,121.67,121.7,121.55,121.55,73503.0,116.3254,116.3541,116.2106,116.2106,73503.0
2022-10-11 10:25:00,121.55,121.72,121.51,121.61,89061.0,116.2106,116.3732,116.1724,116.268,89061.0
2022-10-11 10:30:00,121.61,121.86,121.56,121.85,103785.0,116.268,116.507,116.2202,116.4975,103785.0
2022-10-11 10:35:00,121.86,122.08,121.81,122.04,58175.0,116.507,116.7174,116.4592,116.6791,58175.0
2022-10-11 10:40:00,122.06,122.31,122.05,122.31,115020.0,116.6982,116.9373,116.6887,116.9373,115020.0
2022-10-11 10:45:00,122.32,122.4,122.24,122.31,112468.0,116.9468,117.0233,116.8703,116.9373,112468.0
2022-10-11 10:50:00,122.31,122.48,122.31,122.39,73957.0,116.9373,117.0998,116.9373,117.0137,73957.0
2022-10-11 10:55:00,122.39,122.6,122.38,122.44,105858.0,117.0137,117.2145,117.0042,117.0615,105858.0
2022-10-11 11:00:00,122.44,122.87,122.41,122.77,85593.0,117.0615,117.4727,117.0329,117.377,85593.0
2022-10-11 11:05:00,122.77,122.78,122.52,122.65,256391.0,117.377,117.3866,117.138,117.2623,256391.0
2022-10-11 11:10:00,122.66,122.75,122.61,122.7,40330.0,117.2719,117.3579,117.2241,117.3101,40330.0
2022-10-11 11:15:00,122.7,122.81,122.68,122.72,47971.0,117.3101,117.4153,117.291,117.3292,47971.0
2022-10-11 11:20:00,122.73,122.8,122.55,122.65,42749.0,117.3388,117.4057,117.1667,117.2623,42749.0
2022-10-11 11:25:00,122.64,122.74,122.53,122.69,56632.0,117.2528,117.3484,117.1476,117.3006,56632.0
2022-10-11 11:30:00,122.72,122.81,122.64,122.66,100033.0,117.3292,117.4153,117.2528,117.2719,100033.0
2022-10-11 11:35:00,122.66,122.72,122.55,122.64,99440.0,117.2719,117.3292,117.1667,117.2528,99440.0
2022-10-11 11:40:00,122.64,122.94,122.61,122.92,83543.0,117.2528,117.5396,117.2241,117.5205,83543.0
2022-10-11 11:45:00,122.95,123.08,122.89,123.03,94653.0,117.5491,117.6734,117.4918,117.6256,94653.0
2022-10-11 11:50:00,123.03,123.06,122.92,122.93,67407.0,117.6256,117.6543,117.5205,117.53,67407.0
2022-10-11 11:55:00,122.92,123.06,122.92,123.02,115331.0,117.5205,117.6543,117.5205,117.6161,115331.0
2022-10-11 12:00:00,123.02,123.03,122.9,122.9,97628.0,117.6161,117.6256,117.5013,117.5013,97628.0
2022-10-11 12:05:00,122.91,122.91,122.73,122.8,66735.0,117.5109,117.5109,117.3388,117.4057,66735.0
2022-10-11 12:10:00,122.8,122.94,122.78,122.93,49230.0,117.4057,117.5396,117.3866,117.53,49230.0
2022-10-11 12:15:00,122.92,123.08,122.89,123.08,53965.0,117.5205,117.6734,117.4918,117.6734,53965.0
2022-10-11 12:20:00,123.08,123.22,123.03,123.14,96336.0,117.6734,117.8073,117.6256,117.7308,96336.0
2022-10-11 12:25:00,123.16,123.23,123.12,123.2,57963.0,117.7499,117.8168,117.7117,117.7882,57963.0
2022-10-11 12:30:00,123.21,123.35,123.19,123.34,49889.0,117.7977,117.9316,117.7786,117.922,49889.0
2022-10-11 12:35:00,123.33,123.34,123.23,123.32,44791.0,117.9124,117.922,117.8168,117.9029,44791.0
2022-10-11 12:40:00,123.31,123.58,123.31,123.54,129658.0,117.8933,118.1515,117.8933,118.1132,129658.0
2022-10-11 12:45:00,123.55,123.69,123.49,123.64,93176.0,118.1228,118.2566,118.0654,118.2088,93176.0
2022-10-11 12:50:00,123.66,123.7,123.55,123.59,292416.0,118.228,118.2662,118.1228,118.161,292416.0
2022-10-11 12:55:00,123.59,123.66,123.55,123.62,55050.0,118.161,118.228,118.1228,118.1897,55050.0
2022-10-11 13:00:00,123.63,123.69,123.6,123.6,33548.0,118.1993,118.2566,118.1706,118.1706,33548.0
2022-10-11 13:05:00,123.6,123.73,123.51,123.68,77912.0,118.1706,118.2949,118.0845,118.2471,77912.0
2022-10-11 13:10:00,123.69,123.7,123.59,123.65,30735.0,118.2566,118.2662,118.161,118.2184,30735.0
2022-10-11 13:15:00,123.66,123.7,123.47,123.61,120505.0,118.228,118.2662,118.0463,118.1801,120505.0
2022-10-11 13:20:00,123.61,123.79,123.58,123.79,44411.0,118.1801,118.3522,118.1515,118.3522,44411.0
2022-10-11 13:25:00,123.8,123.8,123.51,123.59,164690.0,118.3618,118.3618,118.0845,118.161,164690.0
2022-10-11 13:30:00,123.6,123.66,123.45,123.65,87020.0,118.1706,118.228,118.0272,118.2184,87020.0
2022-10-11 13:35:00,123.66,123.72,123.58,123.67,48677.0,118.228,118.2853,118.1515,118.2375,48677.0
2022-10-11 13:40:00,123.66,123.71,123.63,123.64,30886.0,118.228,118.2758,118.1993,118.2088,30886.0
2022-10-11 13:45:00,123.64,123.75,123.58,123.6,33508.0,118.2088,118.314,118.1515,118.1706,33508.0
2022-10-11 13:50:00,123.58,123.78,123.53,123.67,39640.0,118.1515,118.3427,118.1037,118.2375,39640.0
2022-10-11 13:55:00,123.66,123.76,123.65,123.7,80578.0,118.228,118.3236,118.2184,118.2662,80578.0
2022-10-11 14:00:00,123.71,123.74,123.6,123.66,27720.0,118.2758,118.3044,118.1706,118.228,27720.0
2022-10-11 14:05:00,123.67,123.7,123.51,123.56,51237.0,118.2375,118.2662,118.0845,118.1323,51237.0
2022-10-11 14:10:00,123.56,123.56,123.42,123.51,40077.0,118.1323,118.1323,117.9985,118.0845,40077.0
2022-10-11 14:15:00,123.49,123.54,123.37,123.37,152989.0,118.0654,118.1132,117.9507,117.9507,152989.0
2022-10-11 14:20:00,123.33,123.48,123.33,123.47,36370.0,117.9124,118.0559,117.9124,118.0463,36370.0
2022-10-11 14:25:00,123.49,123.56,123.43,123.51,54488.0,118.0654,118.1323,118.0081,118.0845,54488.0
2022-10-11 14:30:00,123.51,123.7,123.48,123.67,64280.0,118.0845,118.2662,118.0559,118.2375,64280.0
2022-10-11 14:35:00,123.68,123.68,123.49,123.58,52047.0,118.2471,118.2471,118.0654,118.1515,52047.0
2022-10-11 14:40:00,123.57,123.62,123.33,123.33,46429.0,118.1419,118.1897,117.9124,117.9124,46429.0
2022-10-11 14:45:00,123.31,123.33,122.88,122.99,157649.0,117.8933,117.9124,117.4822,117.5874,157649.0
2022-10-11 14:50:00,122.99,123.03,122.67,122.7,131733.0,117.5874,117.6256,117.2814,117.3101,131733.0
2022-10-11 14:55:00,122.69,122.69,122.41,122.42,141104.0,117.3006,117.3006,117.0329,117.0424,141104.0
2022-10-11 15:00:00,122.41,122.49,122.24,122.33,164669.0,117.0329,117.1093,116.8703,116.9564,164669.0
2022-10-11 15:05:00,122.32,122.44,122.17,122.21,144083.0,116.9468,117.0615,116.8034,116.8416,144083.0
2022-10-11 15:10:00,122.21,122.27,121.96,122.13,208111.0,116.8416,116.899,116.6026,116.7652,208111.0
2022-10-11 15:15:00,122.14,122.32,121.91,122.26,288275.0,116.7747,116.9468,116.5548,116.8895,288275.0
2022-10-11 15:20:00,122.26,122.47,122.26,122.39,159644.0,116.8895,117.0902,116.8895,117.0137,159644.0
2022-10-11 15:25:00,122.39,122.44,122.12,122.32,108883.0,117.0137,117.0615,116.7556,116.9468,108883.0
2022-10-11 15:30:00,122.32,122.47,122.19,122.39,107813.0,116.9468,117.0902,116.8225,117.0137,107813.0
2022-10-11 15:35:00,122.39,122.68,122.38,122.66,208049.0,117.0137,117.291,117.0042,117.2719,208049.0
2022-10-11 15:40:00,122.67,122.67,122.4,122.57,132656.0,117.2814,117.2814,117.0233,117.1858,132656.0
2022-10-11 15:45:00,122.59,122.74,122.5,122.69,260657.0,117.205,117.3484,117.1189,117.3006,260657.0
2022-10-11 15:50:00,122.69,122.69,122.37,122.65,352539.0,117.3006,117.3006,116.9946,117.2623,352539.0
2022-10-11 15:55:00,122.65,122.71,122.41,122.53,478541.0,117.2623,117.3197,117.0329,117.1476,478541.0
2022-10-12 09:30:00,122.89,122.89,122.27,122.33,239785.0,117.4918,117.4918,116.899,116.9564,239785.0
2022-10-12 09:35:00,122.32,123.17,122.32,123.12,324372.0,116.9468,117.7595,116.9468,117.7117,324372.0
2022-10-12 09:40:00,123.1,123.39,122.99,123.32,224995.0,117.6926,117.9698,117.5874,117.9029,224995.0
2022-10-12 09:45:00,123.33,123.42,123.17,123.24,167913.0,117.9124,117.9985,117.7595,117.8264,167913.0
2022-10-12 09:50:00,123.27,123.49,123.27,123.39,113742.0,117.8551,118.0654,117.8551,117.9698,113742.0
2022-10-12 09:55:00,123.38,123.58,123.38,123.43,112499.0,117.9603,118.1515,117.9603,118.0081,112499.0
2022-10-12 10:00:00,123.42,123.62,123.3,123.53,234562.0,117.9985,118.1897,117.8838,118.1037,234562.0
2022-10-12 10:05:00,123.52,123.56,123.32,123.4,156301.0,118.0941,118.1323,117.9029,117.9794,156301.0
2022-10-12 10:10:00,123.37,123.59,123.27,123.41,90276.0,117.9507,118.161,117.8551,117.9889,90276.0
2022-10-12 10:15:00,123.38,123.48,123.29,123.42,76736.0,117.9603,118.0559,117.8742,117.9985,76736.0
2022-10-12 10:20:00,123.41,123.43,123.09,123.27,84516.0,117.9889,118.0081,117.683,117.8551,84516.0
2022-10-12 10:25:00,123.27,123.45,123.2,123.33,78982.0,117.8551,118.0272,117.7882,117.9124,78982.0
2022-10-12 10:30:00,123.32,123.56,123.25,123.52,70583.0,117.9029,118.1323,117.836,118.0941,70583.0
2022-10-12 10:35:00,123.54,123.54,123.27,123.29,50354.0,118.1132,118.1132,117.8551,117.8742,50354.0
2022-10-12 10:40:00,123.29,123.3,123.11,123.14,43753.0,117.8742,117.8838,117.7021,117.7308,43753.0
2022-10-12 10:45:00,123.12,123.14,123.04,123.11,61559.0,117.7117,117.7308,117.6352,117.7021,61559.0
2022-10-12 10:50:00,123.11,123.2,123.06,123.17,52754.0,117.7021,117.7882,117.6543,117.7595,52754.0
2022-10-12 10:55:00,123.17,123.18,123.01,123.03,53086.0,117.7595,117.769,117.6065,117.6256,53086.0
2022-10-12 11:00:00,123.03,123.19,123.01,123.15,32429.0,117.6256,117.7786,117.6065,117.7404,32429.0
2022-10-12 11:05:00,123.15,123.21,123.09,123.18,65331.0,117.7404,117.7977,117.683,117.769,65331.0
2022-10-12 11:10:00,123.19,123.27,123.05,123.13,63608.0,117.7786,117.8551,117.6447,117.7212,63608.0
2022-10-12 11:15:00,123.14,123.2,123.07,123.13,85747.0,117.7308,117.7882,117.6639,117.7212,85747.0
2022-10-12 11:20:00,123.12,123.13,122.9,122.98,105655.0,117.7117,117.7212,117.5013,117.5778,105655.0
2022-10-12 11:25:00,122.98,123.06,122.94,122.99,91765.0,117.5778,117.6543,117.5396,117.5874,91765.0
2022-10-12 11:30:00,123.0,123.06,122.88,122.89,51084.0,117.5969,117.6543,117.4822,117.4918,51084.0
2022-10-12 11:35:00,122.87,123.06,122.83,122.86,95032.0,117.4727,117.6543,117.4344,117.4631,95032.0
2022-10-12 11:40:00,122.85,123.09,122.8,122.94,102734.0,117.4535,117.683,117.4057,117.5396,102734.0
2022-10-12 11:45:00,122.93,122.93,122.8,122.86,40674.0,117.53,117.53,117.4057,117.4631,40674.0
2022-10-12 11:50:00,122.85,122.9,122.8,122.87,40739.0,117.4535,117.5013,117.4057,117.4727,40739.0
2022-10-12 11:55:00,122.87,122.98,122.85,122.88,50915.0,117.4727,117.5778,117.4535,117.4822,50915.0
2022-10-12 12:00:00,122.88,122.91,122.79,122.84,42005.0,117.4822,117.5109,117.3962,117.444,42005.0
2022-10-12 12:05:00,122.82,123.08,122.82,122.86,327866.0,117.4249,117.6734,117.4249,117.4631,327866.0
2022-10-12 12:10:00,122.85,122.88,122.67,122.79,49999.0,117.4535,117.4822,117.2814,117.3962,49999.0
2022-10-12 12:15:00,122.79,122.86,122.75,122.86,70197.0,117.3962,117.4631,117.3579,117.4631,70197.0
2022-10-12 12:20:00,122.86,122.9,122.77,122.8,48828.0,117.4631,117.5013,117.377,117.4057,48828.0
2022-10-12 12:25:00,122.78,122.81,122.58,122.61,45453.0,117.3866,117.4153,117.1954,117.2241,45453.0
2022-10-12 12:30:00,122.6,122.64,122.5,122.57,39581.0,117.2145,117.2528,117.1189,117.1858,39581.0
2022-10-12 12:35:00,122.58,122.59,122.4,122.41,100574.0,117.1954,117.205,117.0233,117.0329,100574.0
2022-10-12 12:40:00,122.41,122.51,122.36,122.47,232820.0,117.0329,117.1285,116.9851,117.0902,232820.0
2022-10-12 12:45:00,122.47,122.67,122.46,122.59,384376.0,117.0902,117.2814,117.0807,117.205,384376.0
2022-10-12 12:50:00,122.6,122.65,122.6,122.62,39661.0,117.2145,117.2623,117.2145,117.2336,39661.0
2022-10-12 12:55:00,122.63,122.7,122.6,122.68,79503.0,117.2432,117.3101,117.2145,117.291,79503.0
2022-10-12 13:00:00,122.7,122.71,122.56,122.57,45580.0,117.3101,117.3197,117.1763,117.1858,45580.0
2022-10-12 13:05:00,122.58,122.68,122.56,122.61,50687.0,117.1954,117.291,117.1763,117.2241,50687.0
2022-10-12 13:10:00,122.62,122.64,122.57,122.64,37093.0,117.2336,117.2528,117.1858,117.2528,37093.0
2022-10-12 13:15:00,122.63,122.64,122.45,122.46,48849.0,117.2432,117.2528,117.0711,117.0807,48849.0
2022-10-12 13:20:00,122.45,122.47,122.37,122.38,23096.0,117.0711,117.0902,116.9946,117.0042,23096.0
2022-10-12 13:25:00,122.37,122.45,122.34,122.4,36484.0,116.9946,117.0711,116.9659,117.0233,36484.0
2022-10-12 13:30:00,122.43,122.43,122.23,122.25,197286.0,117.052,117.052,116.8608,116.8799,197286.0
2022-10-12 13:35:00,122.25,122.28,122.19,122.27,41420.0,116.8799,116.9086,116.8225,116.899,41420.0
2022-10-12 13:40:00,122.28,122.3,122.2,122.25,32292.0,116.9086,116.9277,116.8321,116.8799,32292.0
2022-10-12 13:45:00,122.28,122.36,122.2,122.33,27681.0,116.9086,116.9851,116.8321,116.9564,27681.0
2022-10-12 13:50:00,122.34,122.34,122.19,122.22,29004.0,116.9659,116.9659,116.8225,116.8512,29004.0
2022-10-12 13:55:00,122.21,122.28,122.16,122.27,50140.0,116.8416,116.9086,116.7938,116.899,50140.0
2022-10-12 14:00:00,122.28,122.51,122.16,122.21,270530.0,116.9086,117.1285,116.7938,116.8416,270530.0
2022-10-12 14:05:00,122.2,122.51,122.15,122.37,111473.0,116.8321,117.1285,116.7843,116.9946,111473.0
2022-10-12 14:10:00,122.34,122.55,122.23,122.46,125913.0,116.9659,117.1667,116.8608,117.0807,125913.0
2022-10-12 14:15:00,122.46,122.51,122.27,122.36,65193.0,117.0807,117.1285,116.899,116.9851,65193.0
2022-10-12 14:20:00,122.37,122.37,122.16,122.26,40123.0,116.9946,116.9946,116.7938,116.8895,40123.0
2022-10-12 14:25:00,122.25,122.52,122.22,122.47,48730.0,116.8799,117.138,116.8512,117.0902,48730.0
2022-10-12 14:30:00,122.46,122.55,122.33,122.45,82974.0,117.0807,117.1667,116.9564,117.0711,82974.0
2022-10-12 14:35:00,122.44,122.55,122.42,122.46,81646.0,117.0615,117.1667,117.0424,117.0807,81646.0
2022-10-12 14:40:00,122.47,122.49,122.36,122.41,28471.0,117.0902,117.1093,116.9851,117.0329,28471.0
2022-10-12 14:45:00,122.4,122.49,122.28,122.3,40135.0,117.0233,117.1093,116.9086,116.9277,40135.0
2022-10-12 14:50:00,122.29,122.33,122.16,122.2,104251.0,116.9181,116.9564,116.7938,116.8321,104251.0
2022-10-12 14:55:00,122.2,122.28,122.15,122.22,69807.0,116.8321,116.9086,116.7843,116.8512,69807.0
2022-10-12 15:00:00,122.23,122.3,122.13,122.2,66722.0,116.8608,116.9277,116.7652,116.8321,66722.0
2022-10-12 15:05:00,122.2,122.35,122.17,122.31,51943.0,116.8321,116.9755,116.8034,116.9373,51943.0
2022-10-12 15:10:00,122.32,122.41,122.31,122.35,120060.0,116.9468,117.0329,116.9373,116.9755,120060.0
2022-10-12 15:15:00,122.35,122.48,122.24,122.47,300885.0,116.9755,117.0998,116.8703,117.0902,300885.0
2022-10-12 15:20:00,122.46,122.5,122.4,122.42,65190.0,117.0807,117.1189,117.0233,117.0424,65190.0
2022-10-12 15:25:00,122.41,122.47,122.35,122.35,47513.0,117.0329,117.0902,116.9755,116.9755,47513.0
2022-10-12 15:30:00,122.34,122.48,122.32,122.46,66982.0,116.9659,117.0998,116.9468,117.0807,66982.0
2022-10-12 15:35:00,122.47,122.5,122.39,122.4,72910.0,117.0902,117.1189,117.0137,117.0233,72910.0
2022-10-12 15:40:00,122.41,122.44,122.27,122.44,57062.0,117.0329,117.0615,116.899,117.0615,57062.0
2022-10-12 15:45:00,122.43,122.43,122.27,122.31,106783.0,117.052,117.052,116.899,116.9373,106783.0
2022-10-12 15:50:00,122.3,122.3,122.13,122.17,309075.0,116.9277,116.9277,116.7652,116.8034,309075.0
2022-10-12 15:55:00,122.17,122.17,121.87,121.88,438126.0,116.8034,116.8034,116.5166,116.5261,438126.0
2022-10-13 09:30:00,120.06,120.62,119.95,120.62,436977.0,114.7861,115.3215,114.6809,115.3215,436977.0
2022-10-13 09:35:00,120.61,120.62,120.24,120.45,326792.0,115.3119,115.3215,114.9582,115.159,326792.0
2022-10-13 09:40:00,120.44,120.76,120.27,120.3,306756.0,115.1494,115.4553,114.9869,115.0155,306756.0
2022-10-13 09:45:00,120.3,120.48,120.1,120.34,251553.0,115.0155,115.1876,114.8243,115.0538,251553.0
2022-10-13 09:50:00,120.34,120.69,120.2,120.62,193482.0,115.0538,115.3884,114.9199,115.3215,193482.0
2022-10-13 09:55:00,120.62,120.88,120.48,120.84,197548.0,115.3215,115.5701,115.1876,115.5318,197548.0
2022-10-13 10:00:00,120.84,121.02,120.67,121.02,126770.0,115.5318,115.7039,115.3693,115.7039,126770.0
2022-10-13 10:05:00,121.05,121.2,120.69,120.74,147865.0,115.7326,115.876,115.3884,115.4362,147865.0
2022-10-13 10:10:00,120.7,120.89,120.62,120.88,155157.0,115.398,115.5796,115.3215,115.5701,155157.0
2022-10-13 10:15:00,120.86,121.07,120.79,120.81,230398.0,115.5509,115.7517,115.484,115.5031,230398.0
2022-10-13 10:20:00,120.8,121.04,120.79,120.95,150707.0,115.4936,115.723,115.484,115.637,150707.0
2022-10-13 10:25:00,120.94,121.01,120.85,120.94,107606.0,115.6274,115.6944,115.5414,115.6274,107606.0
2022-10-13 10:30:00,120.94,121.34,120.91,121.02,133546.0,115.6274,116.0099,115.5988,115.7039,133546.0
2022-10-13 10:35:00,121.03,121.24,120.93,121.19,89444.0,115.7135,115.9143,115.6179,115.8665,89444.0
2022-10-13 10:40:00,121.19,121.36,121.11,121.26,117511.0,115.8665,116.029,115.79,115.9334,117511.0
2022-10-13 10:45:00,121.25,121.48,121.19,121.35,111704.0,115.9238,116.1437,115.8665,116.0194,111704.0
2022-10-13 10:50:00,121.34,121.36,121.15,121.27,80446.0,116.0099,116.029,115.8282,115.9429,80446.0
2022-10-13 10:55:00,121.26,121.47,121.21,121.26,136054.0,115.9334,116.1342,115.8856,115.9334,136054.0
2022-10-13 11:00:00,121.25,121.47,121.25,121.47,93948.0,115.9238,116.1342,115.9238,116.1342,93948.0
2022-10-13 11:05:00,121.47,121.98,121.45,121.88,185985.0,116.1342,116.6218,116.115,116.5261,185985.0
2022-10-13 11:10:00,121.88,121.88,121.69,121.84,103745.0,116.5261,116.5261,116.3445,116.4879,103745.0
2022-10-13 11:15:00,121.84,122.71,121.74,122.4,466918.0,116.4879,117.3197,116.3923,117.0233,466918.0
2022-10-13 11:20:00,122.42,123.33,122.41,122.81,393567.0,117.0424,117.9124,117.0329,117.4153,393567.0
2022-10-13 11:25:00,122.8,123.07,122.68,123.07,161584.0,117.4057,117.6639,117.291,117.6639,161584.0
2022-10-13 11:30:00,123.07,123.15,122.91,123.08,167282.0,117.6639,117.7404,117.5109,117.6734,167282.0
2022-10-13 11:35:00,123.1,124.13,123.08,123.93,358605.0,117.6926,118.6773,117.6734,118.4861,358605.0
2022-10-13 11:40:00,123.93,124.35,123.77,123.8,203582.0,118.4861,118.8876,118.3331,118.3618,203582.0
2022-10-13 11:45:00,123.8,123.87,123.5,123.55,223303.0,118.3618,118.4287,118.075,118.1228,223303.0
2022-10-13 11:50:00,123.53,123.83,123.37,123.71,180354.0,118.1037,118.3905,117.9507,118.2758,180354.0
2022-10-13 11:55:00,123.74,123.91,123.62,123.87,134055.0,118.3044,118.467,118.1897,118.4287,134055.0
2022-10-13 12:00:00,123.9,124.27,123.9,124.21,139281.0,118.4574,118.8112,118.4574,118.7538,139281.0
2022-10-13 12:05:00,124.24,124.26,123.93,124.01,98088.0,118.7825,118.8016,118.4861,118.5626,98088.0
2022-10-13 12:10:00,124.01,124.09,123.75,123.77,98257.0,118.5626,118.6391,118.314,118.3331,98257.0
2022-10-13 12:15:00,123.78,123.88,123.58,123.61,138689.0,118.3427,118.4383,118.1515,118.1801,138689.0
2022-10-13 12:20:00,123.63,123.78,123.54,123.62,441631.0,118.1993,118.3427,118.1132,118.1897,441631.0
2022-10-13 12:25:00,123.64,123.67,123.45,123.49,192064.0,118.2088,118.2375,118.0272,118.0654,192064.0
2022-10-13 12:30:00,123.48,123.67,123.39,123.59,98113.0,118.0559,118.2375,117.9698,118.161,98113.0
2022-10-13 12:35:00,123.61,123.71,123.49,123.66,110340.0,118.1801,118.2758,118.0654,118.228,110340.0
2022-10-13 12:40:00,123.66,124.03,123.63,124.02,133747.0,118.228,118.5817,118.1993,118.5721,133747.0
2022-10-13 12:45:00,124.01,124.24,123.89,124.23,97608.0,118.5626,118.7825,118.4478,118.7729,97608.0
2022-10-13 12:50:00,124.22,124.28,124.03,124.06,154432.0,118.7634,118.8207,118.5817,118.6104,154432.0
2022-10-13 12:55:00,124.06,124.11,123.97,124.02,71137.0,118.6104,118.6582,118.5243,118.5721,71137.0
2022-10-13 13:00:00,124.03,124.22,123.99,124.16,64398.0,118.5817,118.7634,118.5435,118.706,64398.0
2022-10-13 13:05:00,124.18,124.22,124.09,124.12,69978.0,118.7251,118.7634,118.6391,118.6677,69978.0
2022-10-13 13:10:00,124.12,124.21,124.06,124.15,34762.0,118.6677,118.7538,118.6104,118.6964,34762.0
2022-10-13 13:15:00,124.14,124.25,124.1,124.18,56289.0,118.6869,118.792,118.6486,118.7251,56289.0
2022-10-13 13:20:00,124.18,124.47,124.16,124.45,87883.0,118.7251,119.0024,118.706,118.9833,87883.0
2022-10-13 13:25:00,124.44,124.72,124.4,124.58,81732.0,118.9737,119.2414,118.9354,119.1075,81732.0
2022-10-13 13:30:00,124.63,124.9,124.61,124.84,91640.0,119.1553,119.4135,119.1362,119.3561,91640.0
2022-10-13 13:35:00,124.86,124.86,124.64,124.76,72383.0,119.3752,119.3752,119.1649,119.2796,72383.0
2022-10-13 13:40:00,124.78,124.8,124.6,124.64,81941.0,119.2988,119.3179,119.1267,119.1649,81941.0
2022-10-13 13:45:00,124.64,124.74,124.53,124.72,69128.0,119.1649,119.2605,119.0597,119.2414,69128.0
2022-10-13 13:50:00,124.73,124.84,124.64,124.72,76232.0,119.251,119.3561,119.1649,119.2414,76232.0
2022-10-13 13:55:00,124.71,124.8,124.65,124.79,43163.0,119.2318,119.3179,119.1745,119.3083,43163.0
2022-10-13 14:00:00,124.77,124.83,124.69,124.81,74253.0,119.2892,119.3466,119.2127,119.3274,74253.0
2022-10-13 14:05:00,124.81,124.88,124.64,124.69,95402.0,119.3274,119.3944,119.1649,119.2127,95402.0
2022-10-13 14:10:00,124.69,124.77,124.58,124.71,98592.0,119.2127,119.2892,119.1075,119.2318,98592.0
2022-10-13 14:15:00,124.72,124.77,124.65,124.67,94843.0,119.2414,119.2892,119.1745,119.1936,94843.0
2022-10-13 14:20:00,124.68,124.68,124.57,124.62,100272.0,119.2031,119.2031,119.098,119.1458,100272.0
2022-10-13 14:25:00,124.62,124.62,124.37,124.46,48622.0,119.1458,119.1458,118.9068,118.9928,48622.0
2022-10-13 14:30:00,124.47,124.62,124.47,124.56,148698.0,119.0024,119.1458,119.0024,119.0884,148698.0
2022-10-13 14:35:00,124.56,124.79,124.52,124.76,55480.0,119.0884,119.3083,119.0502,119.2796,55480.0
2022-10-13 14:40:00,124.76,124.88,124.71,124.84,54081.0,119.2796,119.3944,119.2318,119.3561,54081.0
2022-10-13 14:45:00,124.86,125.03,124.81,124.98,47422.0,119.3752,119.5378,119.3274,119.49,47422.0
2022-10-13 14:50:00,124.95,125.16,124.92,125.12,91813.0,119.4613,119.6621,119.4326,119.6238,91813.0
2022-10-13 14:55:00,125.12,125.31,125.09,125.16,71840.0,119.6238,119.8055,119.5951,119.6621,71840.0
2022-10-13 15:00:00,125.16,125.17,125.01,125.14,72032.0,119.6621,119.6716,119.5187,119.6429,72032.0
2022-10-13 15:05:00,125.15,125.32,125.13,125.32,91785.0,119.6525,119.815,119.6334,119.815,91785.0
2022-10-13 15:10:00,125.32,125.33,125.07,125.08,65576.0,119.815,119.8246,119.576,119.5856,65576.0
2022-10-13 15:15:00,125.07,125.2,125.06,125.1,60307.0,119.576,119.7003,119.5665,119.6047,60307.0
2022-10-13 15:20:00,125.09,125.1,124.9,124.94,84183.0,119.5951,119.6047,119.4135,119.4517,84183.0
2022-10-13 15:25:00,124.95,125.0,124.8,124.84,98733.0,119.4613,119.5091,119.3179,119.3561,98733.0
2022-10-13 15:30:00,124.83,124.95,124.59,124.65,135376.0,119.3466,119.4613,119.1171,119.1745,135376.0
2022-10-13 15:35:00,124.64,124.68,124.51,124.68,108062.0,119.1649,119.2031,119.0406,119.2031,108062.0
2022-10-13 15:40:00,124.67,124.74,124.54,124.71,116852.0,119.1936,119.2605,119.0693,119.2318,116852.0
2022-10-13 15:45:00,124.7,124.92,124.63,124.79,179430.0,119.2223,119.4326,119.1553,119.3083,179430.0
2022-10-13 15:50:00,124.78,125.04,124.64,124.93,317788.0,119.2988,119.5473,119.1649,119.4422,317788.0
2022-10-13 15:55:00,124.92,124.94,124.68,124.76,696386.0,119.4326,119.4517,119.2031,119.2796,696386.0
2022-10-14 09:30:00,125.47,125.61,125.06,125.45,316053.0,119.9584,120.0923,119.5665,119.9393,316053.0
2022-10-14 09:35:00,125.43,126.4,125.42,126.36,355000.0,119.9202,120.8476,119.9106,120.8093,355000.0
2022-10-14 09:40:00,126.36,126.36,125.41,125.5,260378.0,120.8093,120.8093,119.9011,119.9871,260378.0
2022-10-14 09:45:00,125.49,125.64,125.19,125.6,236800.0,119.9776,120.121,119.6907,120.0827,236800.0
2022-10-14 09:50:00,125.61,125.82,125.44,125.54,187176.0,120.0923,120.2931,119.9298,120.0254,187176.0
2022-10-14 09:55:00,125.54,125.73,125.53,125.62,129151.0,120.0254,120.207,120.0158,120.1019,129151.0
2022-10-14 10:00:00,125.64,125.66,124.78,125.24,482014.0,120.121,120.1401,119.2988,119.7385,482014.0
2022-10-14 10:05:00,125.23,125.46,124.99,125.01,147970.0,119.729,119.9489,119.4995,119.5187,147970.0
2022-10-14 10:10:00,125.02,125.11,124.36,124.46,207438.0,119.5282,119.6143,118.8972,118.9928,207438.0
2022-10-14 10:15:00,124.44,124.66,124.37,124.58,116901.0,118.9737,119.184,118.9068,119.1075,116901.0
2022-10-14 10:20:00,124.59,124.59,124.12,124.25,169248.0,119.1171,119.1171,118.6677,118.792,169248.0
2022-10-14 10:25:00,124.26,124.56,124.18,124.46,127769.0,118.8016,119.0884,118.7251,118.9928,127769.0
2022-10-14 10:30:00,124.46,124.69,124.37,124.47,122191.0,118.9928,119.2127,118.9068,119.0024,122191.0
2022-10-14 10:35:00,124.48,124.6,124.35,124.55,77544.0,119.0119,119.1267,118.8876,119.0789,77544.0
2022-10-14 10:40:00,124.55,124.69,124.02,124.02,128887.0,119.0789,119.2127,118.5721,118.5721,128887.0
2022-10-14 10:45:00,124.05,124.37,124.02,124.13,57529.0,118.6008,118.9068,118.5721,118.6773,57529.0
2022-10-14 10:50:00,124.17,124.59,124.13,124.46,119477.0,118.7156,119.1171,118.6773,118.9928,119477.0
2022-10-14 10:55:00,124.45,124.64,124.35,124.54,104323.0,118.9833,119.1649,118.8876,119.0693,104323.0
2022-10-14 11:00:00,124.55,124.76,124.54,124.65,140000.0,119.0789,119.2796,119.0693,119.1745,140000.0
2022-10-14 11:05:00,124.65,124.65,124.43,124.44,136272.0,119.1745,119.1745,118.9641,118.9737,136272.0
2022-10-14 11:10:00,124.43,124.47,124.21,124.26,60591.0,118.9641,119.0024,118.7538,118.8016,60591.0
2022-10-14 11:15:00,124.25,124.31,124.01,124.04,82328.0,118.792,118.8494,118.5626,118.5913,82328.0
2022-10-14 11:20:00,124.06,124.32,124.06,124.18,97722.0,118.6104,118.859,118.6104,118.7251,97722.0
2022-10-14 11:25:00,124.19,124.36,124.19,124.29,102977.0,118.7347,118.8972,118.7347,118.8303,102977.0
2022-10-14 11:30:00,124.26,124.26,123.97,123.98,119257.0,118.8016,118.8016,118.5243,118.5339,119257.0
2022-10-14 11:35:00,123.98,124.13,123.83,124.1,132936.0,118.5339,118.6773,118.3905,118.6486,132936.0
2022-10-14 11:40:00,124.08,124.23,123.92,124.05,93253.0,118.6295,118.7729,118.4765,118.6008,93253.0
2022-10-14 11:45:00,124.01,124.04,123.82,124.02,96622.0,118.5626,118.5913,118.3809,118.5721,96622.0
2022-10-14 11:50:00,124.01,124.1,123.71,123.82,78620.0,118.5626,118.6486,118.2758,118.3809,78620.0
2022-10-14 11:55:00,123.85,123.91,123.75,123.77,79427.0,118.4096,118.467,118.314,118.3331,79427.0
2022-10-14 12:00:00,123.74,124.16,123.64,124.1,339383.0,118.3044,118.706,118.2088,118.6486,339383.0
2022-10-14 12:05:00,124.07,124.07,123.6,123.6,90717.0,118.6199,118.6199,118.1706,118.1706,90717.0
2022-10-14 12:10:00,123.59,123.77,123.59,123.63,72389.0,118.161,118.3331,118.161,118.1993,72389.0
2022-10-14 12:15:00,123.6,123.77,123.56,123.73,43036.0,118.1706,118.3331,118.1323,118.2949,43036.0
2022-10-14 12:20:00,123.71,123.83,123.64,123.72,38679.0,118.2758,118.3905,118.2088,118.2853,38679.0
2022-10-14 12:25:00,123.72,123.86,123.67,123.85,29884.0,118.2853,118.4192,118.2375,118.4096,29884.0
2022-10-14 12:30:00,123.84,123.94,123.73,123.76,84939.0,118.4,118.4957,118.2949,118.3236,84939.0
2022-10-14 12:35:00,123.76,124.01,123.74,123.97,59750.0,118.3236,118.5626,118.3044,118.5243,59750.0
2022-10-14 12:40:00,123.91,124.16,123.88,124.1,44097.0,118.467,118.706,118.4383,118.6486,44097.0
2022-10-14 12:45:00,124.09,124.11,123.89,123.89,59512.0,118.6391,118.6582,118.4478,118.4478,59512.0
2022-10-14 12:50:00,123.88,123.89,123.72,123.73,46237.0,118.4383,118.4478,118.2853,118.2949,46237.0
2022-10-14 12:55:00,123.73,123.77,123.66,123.72,50955.0,118.2949,118.3331,118.228,118.2853,50955.0
2022-10-14 13:00:00,123.72,123.96,123.7,123.87,37716.0,118.2853,118.5148,118.2662,118.4287,37716.0
2022-10-14 13:05:00,123.87,123.87,123.62,123.7,37311.0,118.4287,118.4287,118.1897,118.2662,37311.0
2022-10-14 13:10:00,123.71,123.76,123.61,123.61,82230.0,118.2758,118.3236,118.1801,118.1801,82230.0
2022-10-14 13:15:00,123.6,123.8,123.6,123.71,70409.0,118.1706,118.3618,118.1706,118.2758,70409.0
2022-10-14 13:20:00,123.7,123.75,123.52,123.67,58863.0,118.2662,118.314,118.0941,118.2375,58863.0
2022-10-14 13:25:00,123.68,123.83,123.59,123.82,51991.0,118.2471,118.3905,118.161,118.3809,51991.0
2022-10-14 13:30:00,123.8,123.97,123.75,123.91,54029.0,118.3618,118.5243,118.314,118.467,54029.0
2022-10-14 13:35:00,123.92,124.0,123.77,123.92,69987.0,118.4765,118.553,118.3331,118.4765,69987.0
2022-10-14 13:40:00,123.91,123.99,123.8,123.88,52447.0,118.467,118.5435,118.3618,118.4383,52447.0
2022-10-14 13:45:00,123.9,124.04,123.9,123.99,33639.0,118.4574,118.5913,118.4574,118.5435,33639.0
2022-10-14 13:50:00,123.97,124.05,123.86,124.02,32003.0,118.5243,118.6008,118.4192,118.5721,32003.0
2022-10-14 13:55:00,124.05,124.26,124.04,124.26,67032.0,118.6008,118.8016,118.5913,118.8016,67032.0
2022-10-14 14:00:00,124.26,124.27,124.07,124.14,75255.0,118.8016,118.8112,118.6199,118.6869,75255.0
2022-10-14 14:05:00,124.14,124.2,124.01,124.1,42993.0,118.6869,118.7442,118.5626,118.6486,42993.0
2022-10-14 14:10:00,124.09,124.11,123.97,123.99,64190.0,118.6391,118.6582,118.5243,118.5435,64190.0
2022-10-14 14:15:00,123.97,124.01,123.8,123.84,83688.0,118.5243,118.5626,118.3618,118.4,83688.0
2022-10-14 14:20:00,123.86,123.92,123.83,123.87,60896.0,118.4192,118.4765,118.3905,118.4287,60896.0
2022-10-14 14:25:00,123.88,123.88,123.7,123.85,54501.0,118.4383,118.4383,118.2662,118.4096,54501.0
2022-10-14 14:30:00,123.84,123.85,123.73,123.76,57579.0,118.4,118.4096,118.2949,118.3236,57579.0
2022-10-14 14:35:00,123.75,123.81,123.7,123.78,27801.0,118.314,118.3714,118.2662,118.3427,27801.0
2022-10-14 14:40:00,123.77,123.82,123.62,123.75,88554.0,118.3331,118.3809,118.1897,118.314,88554.0
2022-10-14 14:45:00,123.74,123.78,123.64,123.78,124976.0,118.3044,118.3427,118.2088,118.3427,124976.0
2022-10-14 14:50:00,123.77,123.83,123.73,123.77,109709.0,118.3331,118.3905,118.2949,118.3331,109709.0
2022-10-14 14:55:00,123.77,123.87,123.71,123.86,63707.0,118.3331,118.4287,118.2758,118.4192,63707.0
2022-10-14 15:00:00,123.85,124.16,123.84,124.07,187359.0,118.4096,118.706,118.4,118.6199,187359.0
2022-10-14 15:05:00,124.07,124.09,123.82,123.87,89261.0,118.6199,118.6391,118.3809,118.4287,89261.0
2022-10-14 15:10:00,123.85,123.88,123.68,123.76,53544.0,118.4096,118.4383,118.2471,118.3236,53544.0
2022-10-14 15:15:00,123.75,123.78,123.62,123.77,102473.0,118.314,118.3427,118.1897,118.3331,102473.0
2022-10-14 15:20:00,123.77,124.03,123.71,123.98,69672.0,118.3331,118.5817,118.2758,118.5339,69672.0
2022-10-14 15:25:00,123.98,124.17,123.93,124.15,62387.0,118.5339,118.7156,118.4861,118.6964,62387.0
2022-10-14 15:30:00,124.14,124.32,123.97,124.31,108028.0,118.6869,118.859,118.5243,118.8494,108028.0
2022-10-14 15:35:00,124.31,124.36,123.98,124.04,106411.0,118.8494,118.8972,118.5339,118.5913,106411.0
2022-10-14 15:40:00,124.05,124.08,123.93,124.04,115444.0,118.6008,118.6295,118.4861,118.5913,115444.0
2022-10-14 15:45:00,124.04,124.04,123.86,123.97,244229.0,118.5913,118.5913,118.4192,118.5243,244229.0
2022-10-14 15:50:00,123.97,124.11,123.9,124.0,474143.0,118.5243,118.6582,118.4574,118.553,474143.0
2022-10-14 15:55:00,124.0,124.0,123.61,123.91,911445.0,118.553,118.553,118.1801,118.467,911445.0
2022-10-17 09:30:00,124.69,125.02,124.54,125.01,232332.0,119.2127,119.5282,119.0693,119.5187,232332.0
2022-10-17 09:35:00,125.01,125.45,125.0,125.39,262317.0,119.5187,119.9393,119.5091,119.882,262317.0
2022-10-17 09:40:00,125.41,125.64,125.29,125.45,333534.0,119.9011,120.121,119.7864,119.9393,333534.0
2022-10-17 09:45:00,125.46,125.72,125.42,125.71,262921.0,119.9489,120.1975,119.9106,120.1879,262921.0
2022-10-17 09:50:00,125.72,125.8,125.52,125.58,252168.0,120.1975,120.2739,120.0062,120.0636,252168.0
2022-10-17 09:55:00,125.59,125.71,125.5,125.56,117859.0,120.0732,120.1879,119.9871,120.0445,117859.0
2022-10-17 10:00:00,125.56,125.76,125.53,125.76,166207.0,120.0445,120.2357,120.0158,120.2357,166207.0
2022-10-17 10:05:00,125.75,125.92,125.71,125.82,118471.0,120.2261,120.3887,120.1879,120.2931,118471.0
2022-10-17 10:10:00,125.81,126.08,125.8,126.05,119259.0,120.2835,120.5416,120.2739,120.513,119259.0
2022-10-17 10:15:00,126.05,126.09,125.98,126.01,127272.0,120.513,120.5512,120.446,120.4747,127272.0
2022-10-17 10:20:00,126.02,126.13,125.85,125.86,58499.0,120.4843,120.5895,120.3218,120.3313,58499.0
2022-10-17 10:25:00,125.86,125.91,125.64,125.68,62828.0,120.3313,120.3791,120.121,120.1592,62828.0
2022-10-17 10:30:00,125.68,125.71,125.51,125.57,79000.0,120.1592,120.1879,119.9967,120.0541,79000.0
2022-10-17 10:35:00,125.56,125.7,125.54,125.6,61928.0,120.0445,120.1783,120.0254,120.0827,61928.0
2022-10-17 10:40:00,125.6,125.71,125.56,125.63,69313.0,120.0827,120.1879,120.0445,120.1114,69313.0
2022-10-17 10:45:00,125.62,125.71,125.6,125.69,305983.0,120.1019,120.1879,120.0827,120.1688,305983.0
2022-10-17 10:50:00,125.68,125.68,125.26,125.34,234750.0,120.1592,120.1592,119.7577,119.8342,234750.0
2022-10-17 10:55:00,125.33,125.46,125.29,125.44,113256.0,119.8246,119.9489,119.7864,119.9298,113256.0
2022-10-17 11:00:00,125.45,125.55,125.44,125.47,101423.0,119.9393,120.0349,119.9298,119.9584,101423.0
2022-10-17 11:05:00,125.45,125.47,125.26,125.28,45491.0,119.9393,119.9584,119.7577,119.7768,45491.0
2022-10-17 11:10:00,125.28,125.38,125.13,125.15,36489.0,119.7768,119.8724,119.6334,119.6525,36489.0
2022-10-17 11:15:00,125.14,125.18,125.0,125.18,39424.0,119.6429,119.6812,119.5091,119.6812,39424.0
2022-10-17 11:20:00,125.17,125.51,125.16,125.5,70475.0,119.6716,119.9967,119.6621,119.9871,70475.0
2022-10-17 11:25:00,125.49,125.55,125.41,125.52,69593.0,119.9776,120.0349,119.9011,120.0062,69593.0
2022-10-17 11:30:00,125.52,125.67,125.49,125.63,112622.0,120.0062,120.1497,119.9776,120.1114,112622.0
2022-10-17 11:35:00,125.61,125.66,125.54,125.62,40974.0,120.0923,120.1401,120.0254,120.1019,40974.0
2022-10-17 11:40:00,125.62,125.72,125.55,125.63,64393.0,120.1019,120.1975,120.0349,120.1114,64393.0
2022-10-17 11:45:00,125.63,125.64,125.5,125.57,57517.0,120.1114,120.121,119.9871,120.0541,57517.0
2022-10-17 11:50:00,125.56,125.83,125.54,125.83,48316.0,120.0445,120.3026,120.0254,120.3026,48316.0
2022-10-17 11:55:00,125.82,125.82,125.6,125.66,55248.0,120.2931,120.2931,120.0827,120.1401,55248.0
2022-10-17 12:00:00,125.66,125.81,125.66,125.69,51971.0,120.1401,120.2835,120.1401,120.1688,51971.0
2022-10-17 12:05:00,125.69,125.97,125.69,125.94,59895.0,120.1688,120.4365,120.1688,120.4078,59895.0
2022-10-17 12:10:00,125.93,125.93,125.65,125.76,38822.0,120.3982,120.3982,120.1305,120.2357,38822.0
2022-10-17 12:15:00,125.76,125.76,125.62,125.65,16949.0,120.2357,120.2357,120.1019,120.1305,16949.0
2022-10-17 12:20:00,125.65,125.7,125.56,125.67,57281.0,120.1305,120.1783,120.0445,120.1497,57281.0
2022-10-17 12:25:00,125.67,125.79,125.67,125.69,48427.0,120.1497,120.2644,120.1497,120.1688,48427.0
2022-10-17 12:30:00,125.7,125.83,125.66,125.8,46950.0,120.1783,120.3026,120.1401,120.2739,46950.0
2022-10-17 12:35:00,125.79,125.82,125.65,125.76,47827.0,120.2644,120.2931,120.1305,120.2357,47827.0
2022-10-17 12:40:00,125.76,125.76,125.55,125.66,74389.0,120.2357,120.2357,120.0349,120.1401,74389.0
2022-10-17 12:45:00,125.65,125.74,125.55,125.72,54962.0,120.1305,120.2166,120.0349,120.1975,54962.0
2022-10-17 12:50:00,125.72,125.83,125.7,125.82,25607.0,120.1975,120.3026,120.1783,120.2931,25607.0
2022-10-17 12:55:00,125.83,125.83,125.66,125.72,47387.0,120.3026,120.3026,120.1401,120.1975,47387.0
2022-10-17 13:00:00,125.73,125.77,125.57,125.71,50109.0,120.207,120.2453,120.0541,120.1879,50109.0
2022-10-17 13:05:00,125.71,125.84,125.71,125.73,36603.0,120.1879,120.3122,120.1879,120.207,36603.0
2022-10-17 13:10:00,125.72,125.83,125.71,125.78,20335.0,120.1975,120.3026,120.1879,120.2548,20335.0
2022-10-17 13:15:00,125.79,125.88,125.69,125.72,23827.0,120.2644,120.3504,120.1688,120.1975,23827.0
2022-10-17 13:20:00,125.68,125.86,125.68,125.86,36535.0,120.1592,120.3313,120.1592,120.3313,36535.0
2022-10-17 13:25:00,125.85,125.87,125.79,125.84,28451.0,120.3218,120.3409,120.2644,120.3122,28451.0
2022-10-17 13:30:00,125.85,125.92,125.85,125.86,23706.0,120.3218,120.3887,120.3218,120.3313,23706.0
2022-10-17 13:35:00,125.87,125.91,125.83,125.86,39522.0,120.3409,120.3791,120.3026,120.3313,39522.0
2022-10-17 13:40:00,125.85,125.85,125.69,125.7,43716.0,120.3218,120.3218,120.1688,120.1783,43716.0
2022-10-17 13:45:00,125.69,125.91,125.69,125.89,37519.0,120.1688,120.3791,120.1688,120.36,37519.0
2022-10-17 13:50:00,125.88,125.92,125.85,125.87,36404.0,120.3504,120.3887,120.3218,120.3409,36404.0
2022-10-17 13:55:00,125.86,125.95,125.82,125.92,27474.0,120.3313,120.4174,120.2931,120.3887,27474.0
2022-10-17 14:00:00,125.93,126.07,125.9,125.94,52187.0,120.3982,120.5321,120.3696,120.4078,52187.0
2022-10-17 14:05:00,125.92,125.95,125.84,125.92,14527.0,120.3887,120.4174,120.3122,120.3887,14527.0
2022-10-17 14:10:00,125.92,125.92,125.74,125.77,35501.0,120.3887,120.3887,120.2166,120.2453,35501.0
2022-10-17 14:15:00,125.76,125.77,125.67,125.77,34166.0,120.2357,120.2453,120.1497,120.2453,34166.0
2022-10-17 14:20:00,125.77,125.78,125.59,125.62,26879.0,120.2453,120.2548,120.0732,120.1019,26879.0
2022-10-17 14:25:00,125.62,125.67,125.53,125.64,24935.0,120.1019,120.1497,120.0158,120.121,24935.0
2022-10-17 14:30:00,125.65,125.65,125.55,125.6,37166.0,120.1305,120.1305,120.0349,120.0827,37166.0
2022-10-17 14:35:00,125.59,125.76,125.59,125.74,65679.0,120.0732,120.2357,120.0732,120.2166,65679.0
2022-10-17 14:40:00,125.73,125.82,125.73,125.76,19253.0,120.207,120.2931,120.207,120.2357,19253.0
2022-10-17 14:45:00,125.76,125.8,125.67,125.69,36896.0,120.2357,120.2739,120.1497,120.1688,36896.0
2022-10-17 14:50:00,125.68,125.69,125.62,125.67,44097.0,120.1592,120.1688,120.1019,120.1497,44097.0
2022-10-17 14:55:00,125.66,125.76,125.62,125.67,52819.0,120.1401,120.2357,120.1019,120.1497,52819.0
2022-10-17 15:00:00,125.68,125.78,125.62,125.66,59812.0,120.1592,120.2548,120.1019,120.1401,59812.0
2022-10-17 15:05:00,125.67,125.75,125.59,125.68,62999.0,120.1497,120.2261,120.0732,120.1592,62999.0
2022-10-17 15:10:00,125.67,125.71,125.6,125.67,53881.0,120.1497,120.1879,120.0827,120.1497,53881.0
2022-10-17 15:15:00,125.66,125.7,125.57,125.68,56039.0,120.1401,120.1783,120.0541,120.1592,56039.0
2022-10-17 15:20:00,125.68,125.72,125.56,125.72,49208.0,120.1592,120.1975,120.0445,120.1975,49208.0
2022-10-17 15:25:00,125.71,125.8,125.68,125.8,57410.0,120.1879,120.2739,120.1592,120.2739,57410.0
2022-10-17 15:30:00,125.8,125.94,125.76,125.89,132617.0,120.2739,120.4078,120.2357,120.36,132617.0
2022-10-17 15:35:00,125.89,125.92,125.84,125.91,79087.0,120.36,120.3887,120.3122,120.3791,79087.0
2022-10-17 15:40:00,125.91,126.13,125.86,126.1,83899.0,120.3791,120.5895,120.3313,120.5608,83899.0
2022-10-17 15:45:00,126.1,126.1,125.95,125.95,88693.0,120.5608,120.5608,120.4174,120.4174,88693.0
2022-10-17 15:50:00,125.96,126.14,125.96,126.13,415208.0,120.4269,120.599,120.4269,120.5895,415208.0
2022-10-17 15:55:00,126.12,126.12,125.76,125.88,405251.0,120.5799,120.5799,120.2357,120.3504,405251.0
2022-10-18 09:30:00,127.76,127.8,127.26,127.33,300173.0,122.1479,122.1861,121.6698,121.7367,300173.0
2022-10-18 09:35:00,127.34,127.68,127.33,127.52,258880.0,121.7463,122.0714,121.7367,121.9184,258880.0
2022-10-18 09:40:00,127.52,127.6,127.19,127.22,311258.0,121.9184,121.9949,121.6029,121.6316,311258.0
2022-10-18 09:45:00,127.23,127.45,127.1,127.42,321475.0,121.6411,121.8515,121.5168,121.8228,321475.0
2022-10-18 09:50:00,127.42,127.5,127.03,127.07,167016.0,121.8228,121.8993,121.4499,121.4882,167016.0
2022-10-18 09:55:00,127.03,127.31,127.02,127.31,206314.0,121.4499,121.7176,121.4404,121.7176,206314.0
2022-10-18 10:00:00,127.32,127.46,127.3,127.45,306426.0,121.7272,121.861,121.7081,121.8515,306426.0
2022-10-18 10:05:00,127.44,127.55,127.35,127.48,363594.0,121.8419,121.9471,121.7559,121.8802,363594.0
2022-10-18 10:10:00,127.48,127.62,127.43,127.43,113421.0,121.8802,122.014,121.8323,121.8323,113421.0
2022-10-18 10:15:00,127.44,127.44,127.14,127.28,126659.0,121.8419,121.8419,121.5551,121.6889,126659.0
2022-10-18 10:20:00,127.3,127.31,126.91,126.91,110025.0,121.7081,121.7176,121.3352,121.3352,110025.0
2022-10-18 10:25:00,126.93,127.01,126.86,126.95,144929.0,121.3543,121.4308,121.2874,121.3734,144929.0
2022-10-18 10:30:00,126.94,127.1,126.89,127.1,96437.0,121.3639,121.5168,121.3161,121.5168,96437.0
2022-10-18 10:35:00,127.09,127.14,126.85,126.93,89789.0,121.5073,121.5551,121.2778,121.3543,89789.0
2022-10-18 10:40:00,126.93,127.2,126.93,127.12,183424.0,121.3543,121.6125,121.3543,121.536,183424.0
2022-10-18 10:45:00,127.12,127.19,127.06,127.19,45716.0,121.536,121.6029,121.4786,121.6029,45716.0
2022-10-18 10:50:00,127.15,127.19,127.0,127.07,58823.0,121.5646,121.6029,121.4212,121.4882,58823.0
2022-10-18 10:55:00,127.07,127.17,127.0,127.02,49274.0,121.4882,121.5838,121.4212,121.4404,49274.0
2022-10-18 11:00:00,127.03,127.1,126.94,127.09,45150.0,121.4499,121.5168,121.3639,121.5073,45150.0
2022-10-18 11:05:00,127.08,127.11,126.83,126.86,99028.0,121.4977,121.5264,121.2587,121.2874,99028.0
2022-10-18 11:10:00,126.87,126.93,126.57,126.63,81956.0,121.2969,121.3543,121.0101,121.0675,81956.0
2022-10-18 11:15:00,126.62,126.72,126.56,126.57,61664.0,121.0579,121.1535,121.0006,121.0101,61664.0
2022-10-18 11:20:00,126.58,126.66,126.39,126.42,55849.0,121.0197,121.0962,120.838,120.8667,55849.0
2022-10-18 11:25:00,126.41,126.57,126.33,126.39,312029.0,120.8572,121.0101,120.7807,120.838,312029.0
2022-10-18 11:30:00,126.38,126.43,126.12,126.22,70909.0,120.8285,120.8763,120.5799,120.6755,70909.0
2022-10-18 11:35:00,126.23,126.29,126.06,126.28,67463.0,120.6851,120.7424,120.5225,120.7329,67463.0
2022-10-18 11:40:00,126.3,126.38,126.2,126.36,113331.0,120.752,120.8285,120.6564,120.8093,113331.0
2022-10-18 11:45:00,126.35,126.44,126.26,126.42,113845.0,120.7998,120.8858,120.7137,120.8667,113845.0
2022-10-18 11:50:00,126.41,126.49,126.35,126.35,35886.0,120.8572,120.9336,120.7998,120.7998,35886.0
2022-10-18 11:55:00,126.34,126.38,126.23,126.32,34463.0,120.7902,120.8285,120.6851,120.7711,34463.0
2022-10-18 12:00:00,126.31,126.31,126.2,126.31,31914.0,120.7615,120.7615,120.6564,120.7615,31914.0
2022-10-18 12:05:00,126.3,126.44,126.07,126.42,67322.0,120.752,120.8858,120.5321,120.8667,67322.0
2022-10-18 12:10:00,126.41,126.54,126.4,126.44,66007.0,120.8572,120.9814,120.8476,120.8858,66007.0
2022-10-18 12:15:00,126.43,126.46,126.32,126.39,58513.0,120.8763,120.905,120.7711,120.838,58513.0
2022-10-18 12:20:00,126.39,126.39,126.18,126.2,43917.0,120.838,120.838,120.6373,120.6564,43917.0
2022-10-18 12:25:00,126.18,126.26,126.14,126.25,30857.0,120.6373,120.7137,120.599,120.7042,30857.0
2022-10-18 12:30:00,126.27,126.34,126.18,126.31,20172.0,120.7233,120.7902,120.6373,120.7615,20172.0
2022-10-18 12:35:00,126.31,126.52,126.31,126.48,69020.0,120.7615,120.9623,120.7615,120.9241,69020.0
2022-10-18 12:40:00,126.47,126.48,126.38,126.38,47067.0,120.9145,120.9241,120.8285,120.8285,47067.0
2022-10-18 12:45:00,126.39,126.4,126.19,126.33,41467.0,120.838,120.8476,120.6468,120.7807,41467.0
2022-10-18 12:50:00,126.33,126.6,126.33,126.56,63314.0,120.7807,121.0388,120.7807,121.0006,63314.0
2022-10-18 12:55:00,126.55,126.58,126.36,126.36,22737.0,120.991,121.0197,120.8093,120.8093,22737.0
2022-10-18 13:00:00,126.37,126.41,126.04,126.08,58716.0,120.8189,120.8572,120.5034,120.5416,58716.0
2022-10-18 13:05:00,126.06,126.34,126.05,126.24,42563.0,120.5225,120.7902,120.513,120.6946,42563.0
2022-10-18 13:10:00,126.26,126.45,126.21,126.43,26216.0,120.7137,120.8954,120.6659,120.8763,26216.0
2022-10-18 13:15:00,126.43,126.46,126.37,126.44,36250.0,120.8763,120.905,120.8189,120.8858,36250.0
2022-10-18 13:20:00,126.44,126.51,126.33,126.45,46203.0,120.8858,120.9528,120.7807,120.8954,46203.0
2022-10-18 13:25:00,126.45,126.62,126.44,126.62,37504.0,120.8954,121.0579,120.8858,121.0579,37504.0
2022-10-18 13:30:00,126.61,126.81,126.54,126.8,89727.0,121.0484,121.2396,120.9814,121.23,89727.0
2022-10-18 13:35:00,126.82,126.88,126.76,126.79,83787.0,121.2491,121.3065,121.1918,121.2205,83787.0
2022-10-18 13:40:00,126.79,126.81,126.7,126.74,43808.0,121.2205,121.2396,121.1344,121.1727,43808.0
2022-10-18 13:45:00,126.73,126.79,126.62,126.79,37664.0,121.1631,121.2205,121.0579,121.2205,37664.0
2022-10-18 13:50:00,126.79,126.84,126.7,126.77,33476.0,121.2205,121.2683,121.1344,121.2013,33476.0
2022-10-18 13:55:00,126.79,126.88,126.72,126.84,28264.0,121.2205,121.3065,121.1535,121.2683,28264.0
2022-10-18 14:00:00,126.83,126.92,126.69,126.71,51268.0,121.2587,121.3448,121.1249,121.144,51268.0
2022-10-18 14:05:00,126.71,126.83,126.66,126.68,48527.0,121.144,121.2587,121.0962,121.1153,48527.0
2022-10-18 14:10:00,126.71,126.79,126.71,126.76,25611.0,121.144,121.2205,121.144,121.1918,25611.0
2022-10-18 14:15:00,126.75,126.83,126.66,126.74,33682.0,121.1822,121.2587,121.0962,121.1727,33682.0
2022-10-18 14:20:00,126.73,126.85,126.66,126.84,24593.0,121.1631,121.2778,121.0962,121.2683,24593.0
2022-10-18 14:25:00,126.83,126.92,126.73,126.91,27405.0,121.2587,121.3448,121.1631,121.3352,27405.0
2022-10-18 14:30:00,126.92,126.96,126.83,126.88,69361.0,121.3448,121.383,121.2587,121.3065,69361.0
2022-10-18 14:35:00,126.88,126.92,126.58,126.62,93199.0,121.3065,121.3448,121.0197,121.0579,93199.0
2022-10-18 14:40:00,126.62,126.69,126.37,126.41,80428.0,121.0579,121.1249,120.8189,120.8572,80428.0
2022-10-18 14:45:00,126.42,126.5,126.24,126.38,93165.0,120.8667,120.9432,120.6946,120.8285,93165.0
2022-10-18 14:50:00,126.38,126.42,126.27,126.33,88960.0,120.8285,120.8667,120.7233,120.7807,88960.0
2022-10-18 14:55:00,126.36,126.42,126.26,126.34,80143.0,120.8093,120.8667,120.7137,120.7902,80143.0
2022-10-18 15:00:00,126.33,126.37,126.12,126.2,108057.0,120.7807,120.8189,120.5799,120.6564,108057.0
2022-10-18 15:05:00,126.2,126.32,126.18,126.18,90721.0,120.6564,120.7711,120.6373,120.6373,90721.0
2022-10-18 15:10:00,126.22,126.28,126.05,126.09,94026.0,120.6755,120.7329,120.513,120.5512,94026.0
2022-10-18 15:15:00,126.09,126.21,125.97,126.16,161248.0,120.5512,120.6659,120.4365,120.6181,161248.0
2022-10-18 15:20:00,126.16,126.28,126.09,126.24,92138.0,120.6181,120.7329,120.5512,120.6946,92138.0
2022-10-18 15:25:00,126.24,126.28,126.14,126.27,73218.0,120.6946,120.7329,120.599,120.7233,73218.0
2022-10-18 15:30:00,126.27,126.66,126.23,126.62,111561.0,120.7233,121.0962,120.6851,121.0579,111561.0
2022-10-18 15:35:00,126.63,126.64,126.4,126.53,82936.0,121.0675,121.077,120.8476,120.9719,82936.0
2022-10-18 15:40:00,126.54,126.61,126.49,126.57,136179.0,120.9814,121.0484,120.9336,121.0101,136179.0
2022-10-18 15:45:00,126.56,126.58,126.44,126.55,128067.0,121.0006,121.0197,120.8858,120.991,128067.0
2022-10-18 15:50:00,126.54,126.7,126.4,126.47,304770.0,120.9814,121.1344,120.8476,120.9145,304770.0
2022-10-18 15:55:00,126.46,126.62,126.33,126.59,771476.0,120.905,121.0579,120.7807,121.0292,771476.0
2022-10-19 09:30:00,126.2,126.21,125.96,126.01,263563.0,120.6564,120.6659,120.4269,120.4747,263563.0
2022-10-19 09:35:00,126.02,126.14,125.71,125.77,231035.0,120.4843,120.599,120.1879,120.2453,231035.0
2022-10-19 09:40:00,125.77,125.83,125.34,125.49,233317.0,120.2453,120.3026,119.8342,119.9776,233317.0
2022-10-19 09:45:00,125.48,125.5,124.92,124.99,119733.0,119.968,119.9871,119.4326,119.4995,119733.0
2022-10-19 09:50:00,124.99,125.27,124.98,125.21,133930.0,119.4995,119.7672,119.49,119.7099,133930.0
2022-10-19 09:55:00,125.2,125.28,125.0,125.05,149519.0,119.7003,119.7768,119.5091,119.5569,149519.0
2022-10-19 10:00:00,125.04,125.22,124.99,125.02,132462.0,119.5473,119.7194,119.4995,119.5282,132462.0
2022-10-19 10:05:00,125.01,125.14,124.75,124.82,110108.0,119.5187,119.6429,119.2701,119.337,110108.0
2022-10-19 10:10:00,124.82,124.96,124.7,124.95,71779.0,119.337,119.4708,119.2223,119.4613,71779.0
2022-10-19 10:15:00,124.95,125.14,124.95,125.07,70566.0,119.4613,119.6429,119.4613,119.576,70566.0
2022-10-19 10:20:00,125.09,125.16,125.01,125.09,100577.0,119.5951,119.6621,119.5187,119.5951,100577.0
2022-10-19 10:25:00,125.1,125.23,125.05,125.21,103591.0,119.6047,119.729,119.5569,119.7099,103591.0
2022-10-19 10:30:00,125.22,125.24,125.07,125.12,83590.0,119.7194,119.7385,119.576,119.6238,83590.0
2022-10-19 10:35:00,125.13,125.3,125.13,125.28,55224.0,119.6334,119.7959,119.6334,119.7768,55224.0
2022-10-19 10:40:00,125.29,125.31,125.12,125.2,73854.0,119.7864,119.8055,119.6238,119.7003,73854.0
2022-10-19 10:45:00,125.23,125.31,125.16,125.27,55258.0,119.729,119.8055,119.6621,119.7672,55258.0
2022-10-19 10:50:00,125.27,125.32,125.14,125.14,43693.0,119.7672,119.815,119.6429,119.6429,43693.0
2022-10-19 10:55:00,125.14,125.14,124.97,125.1,57100.0,119.6429,119.6429,119.4804,119.6047,57100.0
2022-10-19 11:00:00,125.1,125.15,124.92,124.92,61033.0,119.6047,119.6525,119.4326,119.4326,61033.0
2022-10-19 11:05:00,124.93,125.06,124.93,125.03,31913.0,119.4422,119.5665,119.4422,119.5378,31913.0
2022-10-19 11:10:00,125.02,125.15,125.01,125.11,65843.0,119.5282,119.6525,119.5187,119.6143,65843.0
2022-10-19 11:15:00,125.13,125.13,125.01,125.05,36614.0,119.6334,119.6334,119.5187,119.5569,36614.0
2022-10-19 11:20:00,125.04,125.07,124.84,124.84,25807.0,119.5473,119.576,119.3561,119.3561,25807.0
2022-10-19 11:25:00,124.84,124.86,124.77,124.83,44375.0,119.3561,119.3752,119.2892,119.3466,44375.0
2022-10-19 11:30:00,124.83,124.83,124.6,124.62,54049.0,119.3466,119.3466,119.1267,119.1458,54049.0
2022-10-19 11:35:00,124.61,124.72,124.55,124.72,80799.0,119.1362,119.2414,119.0789,119.2414,80799.0
2022-10-19 11:40:00,124.73,124.73,124.55,124.59,34091.0,119.251,119.251,119.0789,119.1171,34091.0
2022-10-19 11:45:00,124.6,124.7,124.6,124.66,87968.0,119.1267,119.2223,119.1267,119.184,87968.0
2022-10-19 11:50:00,124.67,124.73,124.62,124.68,37001.0,119.1936,119.251,119.1458,119.2031,37001.0
2022-10-19 11:55:00,124.67,124.71,124.62,124.65,28830.0,119.1936,119.2318,119.1458,119.1745,28830.0
2022-10-19 12:00:00,124.66,124.66,124.45,124.46,41119.0,119.184,119.184,118.9833,118.9928,41119.0
2022-10-19 12:05:00,124.45,124.46,124.14,124.18,44932.0,118.9833,118.9928,118.6869,118.7251,44932.0
2022-10-19 12:10:00,124.17,124.25,124.11,124.2,56837.0,118.7156,118.792,118.6582,118.7442,56837.0
2022-10-19 12:15:00,124.2,124.25,124.12,124.25,36979.0,118.7442,118.792,118.6677,118.792,36979.0
2022-10-19 12:20:00,124.25,124.25,124.1,124.17,54128.0,118.792,118.792,118.6486,118.7156,54128.0
2022-10-19 12:25:00,124.16,124.19,124.08,124.13,33358.0,118.706,118.7347,118.6295,118.6773,33358.0
2022-10-19 12:30:00,124.12,124.26,124.12,124.23,48512.0,118.6677,118.8016,118.6677,118.7729,48512.0
2022-10-19 12:35:00,124.25,124.38,124.24,124.26,23239.0,118.792,118.9163,118.7825,118.8016,23239.0
2022-10-19 12:40:00,124.26,124.29,124.08,124.13,39047.0,118.8016,118.8303,118.6295,118.6773,39047.0
2022-10-19 12:45:00,124.11,124.13,123.92,123.97,131528.0,118.6582,118.6773,118.4765,118.5243,131528.0
2022-10-19 12:50:00,123.96,124.08,123.96,124.03,24393.0,118.5148,118.6295,118.5148,118.5817,24393.0
2022-10-19 12:55:00,124.04,124.04,123.97,124.01,72057.0,118.5913,118.5913,118.5243,118.5626,72057.0
2022-10-19 13:00:00,124.01,124.13,123.75,123.77,85581.0,118.5626,118.6773,118.314,118.3331,85581.0
2022-10-19 13:05:00,123.78,123.94,123.73,123.88,81398.0,118.3427,118.4957,118.2949,118.4383,81398.0
2022-10-19 13:10:00,123.88,123.98,123.87,123.96,52629.0,118.4383,118.5339,118.4287,118.5148,52629.0
2022-10-19 13:15:00,123.97,124.02,123.89,123.98,36002.0,118.5243,118.5721,118.4478,118.5339,36002.0
2022-10-19 13:20:00,123.98,124.14,123.98,124.13,27019.0,118.5339,118.6869,118.5339,118.6773,27019.0
2022-10-19 13:25:00,124.13,124.31,124.12,124.18,44379.0,118.6773,118.8494,118.6677,118.7251,44379.0
2022-10-19 13:30:00,124.18,124.26,124.14,124.17,28155.0,118.7251,118.8016,118.6869,118.7156,28155.0
2022-10-19 13:35:00,124.17,124.25,124.14,124.15,32996.0,118.7156,118.792,118.6869,118.6964,32996.0
2022-10-19 13:40:00,124.14,124.27,124.13,124.17,50307.0,118.6869,118.8112,118.6773,118.7156,50307.0
2022-10-19 13:45:00,124.16,124.18,123.99,124.03,31058.0,118.706,118.7251,118.5435,118.5817,31058.0
2022-10-19 13:50:00,124.03,124.16,123.98,124.14,49780.0,118.5817,118.706,118.5339,118.6869,49780.0
2022-10-19 13:55:00,124.14,124.22,124.05,124.22,52615.0,118.6869,118.7634,118.6008,118.7634,52615.0
2022-10-19 14:00:00,124.23,124.42,124.14,124.36,44523.0,118.7729,118.9546,118.6869,118.8972,44523.0
2022-10-19 14:05:00,124.38,124.47,124.33,124.4,34022.0,118.9163,119.0024,118.8685,118.9354,34022.0
2022-10-19 14:10:00,124.37,124.45,124.32,124.44,41157.0,118.9068,118.9833,118.859,118.9737,41157.0
2022-10-19 14:15:00,124.45,124.57,124.42,124.42,79173.0,118.9833,119.098,118.9546,118.9546,79173.0
2022-10-19 14:20:00,124.43,124.44,124.35,124.39,25105.0,118.9641,118.9737,118.8876,118.9259,25105.0
2022-10-19 14:25:00,124.39,124.53,124.37,124.53,77162.0,118.9259,119.0597,118.9068,119.0597,77162.0
2022-10-19 14:30:00,124.54,124.57,124.46,124.51,43514.0,119.0693,119.098,118.9928,119.0406,43514.0
2022-10-19 14:35:00,124.51,124.53,124.42,124.42,39337.0,119.0406,119.0597,118.9546,118.9546,39337.0
2022-10-19 14:40:00,124.42,124.52,124.34,124.42,42737.0,118.9546,119.0502,118.8781,118.9546,42737.0
2022-10-19 14:45:00,124.43,124.46,124.35,124.38,45136.0,118.9641,118.9928,118.8876,118.9163,45136.0
2022-10-19 14:50:00,124.37,124.41,124.34,124.37,34719.0,118.9068,118.945,118.8781,118.9068,34719.0
2022-10-19 14:55:00,124.37,124.39,124.3,124.37,31703.0,118.9068,118.9259,118.8398,118.9068,31703.0
2022-10-19 15:00:00,124.36,124.53,124.34,124.4,37555.0,118.8972,119.0597,118.8781,118.9354,37555.0
2022-10-19 15:05:00,124.39,124.53,124.32,124.5,54864.0,118.9259,119.0597,118.859,119.0311,54864.0
2022-10-19 15:10:00,124.52,124.57,124.48,124.5,71979.0,119.0502,119.098,119.0119,119.0311,71979.0
2022-10-19 15:15:00,124.48,124.75,124.47,124.72,83770.0,119.0119,119.2701,119.0024,119.2414,83770.0
2022-10-19 15:20:00,124.72,124.75,124.55,124.55,39448.0,119.2414,119.2701,119.0789,119.0789,39448.0
2022-10-19 15:25:00,124.56,124.6,124.45,124.56,74814.0,119.0884,119.1267,118.9833,119.0884,74814.0
2022-10-19 15:30:00,124.57,124.63,124.49,124.63,172231.0,119.098,119.1553,119.0215,119.1553,172231.0
2022-10-19 15:35:00,124.64,124.73,124.57,124.58,197402.0,119.1649,119.251,119.098,119.1075,197402.0
2022-10-19 15:40:00,124.58,124.69,124.58,124.69,139671.0,119.1075,119.2127,119.1075,119.2127,139671.0
2022-10-19 15:45:00,124.69,124.77,124.6,124.68,228755.0,119.2127,119.2892,119.1267,119.2031,228755.0
2022-10-19 15:50:00,124.68,124.78,124.57,124.77,306454.0,119.2031,119.2988,119.098,119.2892,306454.0
2022-10-19 15:55:00,124.76,124.89,124.7,124.84,381921.0,119.2796,119.4039,119.2223,119.3561,381921.0
2022-10-20 09:30:00,124.6,124.6,124.22,124.39,282307.0,119.1267,119.1267,118.7634,118.9259,282307.0
2022-10-20 09:35:00,124.37,124.43,124.03,124.41,193874.0,118.9068,118.9641,118.5817,118.945,193874.0
2022-10-20 09:40:00,124.4,124.46,124.18,124.45,202919.0,118.9354,118.9928,118.7251,118.9833,202919.0
2022-10-20 09:45:00,124.45,124.45,124.15,124.3,148550.0,118.9833,118.9833,118.6964,118.8398,148550.0
2022-10-20 09:50:00,124.3,124.34,124.14,124.23,138327.0,118.8398,118.8781,118.6869,118.7729,138327.0
2022-10-20 09:55:00,124.25,124.4,124.23,124.23,88513.0,118.792,118.9354,118.7729,118.7729,88513.0
2022-10-20 10:00:00,124.23,124.47,124.23,124.45,117795.0,118.7729,119.0024,118.7729,118.9833,117795.0
2022-10-20 10:05:00,124.46,124.86,124.44,124.82,283588.0,118.9928,119.3752,118.9737,119.337,283588.0
2022-10-20 10:10:00,124.82,124.9,124.72,124.75,64247.0,119.337,119.4135,119.2414,119.2701,64247.0
2022-10-20 10:15:00,124.75,125.23,124.74,125.2,77131.0,119.2701,119.729,119.2605,119.7003,77131.0
2022-10-20 10:20:00,125.2,125.27,125.0,125.18,77213.0,119.7003,119.7672,119.5091,119.6812,77213.0
2022-10-20 10:25:00,125.19,125.21,125.03,125.18,58939.0,119.6907,119.7099,119.5378,119.6812,58939.0
2022-10-20 10:30:00,125.19,125.29,124.92,125.06,94104.0,119.6907,119.7864,119.4326,119.5665,94104.0
2022-10-20 10:35:00,125.06,125.22,125.04,125.16,45296.0,119.5665,119.7194,119.5473,119.6621,45296.0
2022-10-20 10:40:00,125.19,125.2,125.02,125.11,41876.0,119.6907,119.7003,119.5282,119.6143,41876.0
2022-10-20 10:45:00,125.1,125.14,125.02,125.11,65221.0,119.6047,119.6429,119.5282,119.6143,65221.0
2022-10-20 10:50:00,125.09,125.27,125.09,125.23,48556.0,119.5951,119.7672,119.5951,119.729,48556.0
2022-10-20 10:55:00,125.23,125.43,125.23,125.42,46853.0,119.729,119.9202,119.729,119.9106,46853.0
2022-10-20 11:00:00,125.43,125.51,125.34,125.42,62439.0,119.9202,119.9967,119.8342,119.9106,62439.0
2022-10-20 11:05:00,125.41,125.46,125.35,125.44,49393.0,119.9011,119.9489,119.8437,119.9298,49393.0
2022-10-20 11:10:00,125.44,125.45,125.33,125.37,42053.0,119.9298,119.9393,119.8246,119.8628,42053.0
2022-10-20 11:15:00,125.36,125.36,125.11,125.11,37085.0,119.8533,119.8533,119.6143,119.6143,37085.0
2022-10-20 11:20:00,125.13,125.3,125.11,125.25,36974.0,119.6334,119.7959,119.6143,119.7481,36974.0
2022-10-20 11:25:00,125.25,125.25,124.92,125.01,52718.0,119.7481,119.7481,119.4326,119.5187,52718.0
2022-10-20 11:30:00,125.02,125.21,124.91,125.13,48134.0,119.5282,119.7099,119.423,119.6334,48134.0
2022-10-20 11:35:00,125.14,125.35,125.1,125.24,21466.0,119.6429,119.8437,119.6047,119.7385,21466.0
2022-10-20 11:40:00,125.25,125.28,125.13,125.19,28939.0,119.7481,119.7768,119.6334,119.6907,28939.0
2022-10-20 11:45:00,125.22,125.23,125.14,125.18,25840.0,119.7194,119.729,119.6429,119.6812,25840.0
2022-10-20 11:50:00,125.17,125.21,125.05,125.06,37968.0,119.6716,119.7099,119.5569,119.5665,37968.0
2022-10-20 11:55:00,125.05,125.06,124.92,124.94,39065.0,119.5569,119.5665,119.4326,119.4517,39065.0
2022-10-20 12:00:00,124.93,124.95,124.79,124.9,74824.0,119.4422,119.4613,119.3083,119.4135,74824.0
2022-10-20 12:05:00,124.89,124.89,124.6,124.61,138064.0,119.4039,119.4039,119.1267,119.1362,138064.0
2022-10-20 12:10:00,124.6,124.61,124.52,124.59,64570.0,119.1267,119.1362,119.0502,119.1171,64570.0
2022-10-20 12:15:00,124.59,124.67,124.58,124.63,42432.0,119.1171,119.1936,119.1075,119.1553,42432.0
2022-10-20 12:20:00,124.62,124.7,124.53,124.6,64189.0,119.1458,119.2223,119.0597,119.1267,64189.0
2022-10-20 12:25:00,124.59,124.6,124.45,124.54,79039.0,119.1171,119.1267,118.9833,119.0693,79039.0
2022-10-20 12:30:00,124.53,124.61,124.46,124.54,34830.0,119.0597,119.1362,118.9928,119.0693,34830.0
2022-10-20 12:35:00,124.53,124.6,124.51,124.56,50067.0,119.0597,119.1267,119.0406,119.0884,50067.0
2022-10-20 12:40:00,124.57,124.64,124.49,124.51,25149.0,119.098,119.1649,119.0215,119.0406,25149.0
2022-10-20 12:45:00,124.51,124.6,124.41,124.57,51242.0,119.0406,119.1267,118.945,119.098,51242.0
2022-10-20 12:50:00,124.57,124.57,124.45,124.51,38272.0,119.098,119.098,118.9833,119.0406,38272.0
2022-10-20 12:55:00,124.5,124.65,124.48,124.64,61443.0,119.0311,119.1745,119.0119,119.1649,61443.0
2022-10-20 13:00:00,124.63,124.64,124.5,124.54,30241.0,119.1553,119.1649,119.0311,119.0693,30241.0
2022-10-20 13:05:00,124.55,124.59,124.25,124.3,47468.0,119.0789,119.1171,118.792,118.8398,47468.0
2022-10-20 13:10:00,124.3,124.52,124.29,124.37,50563.0,118.8398,119.0502,118.8303,118.9068,50563.0
2022-10-20 13:15:00,124.37,124.44,124.22,124.22,95562.0,118.9068,118.9737,118.7634,118.7634,95562.0
2022-10-20 13:20:00,124.22,124.41,124.19,124.27,103907.0,118.7634,118.945,118.7347,118.8112,103907.0
2022-10-20 13:25:00,124.29,124.37,124.28,124.32,35077.0,118.8303,118.9068,118.8207,118.859,35077.0
2022-10-20 13:30:00,124.31,124.32,124.18,124.2,81404.0,118.8494,118.859,118.7251,118.7442,81404.0
2022-10-20 13:35:00,124.19,124.33,124.18,124.3,48556.0,118.7347,118.8685,118.7251,118.8398,48556.0
2022-10-20 13:40:00,124.3,124.36,124.21,124.27,41299.0,118.8398,118.8972,118.7538,118.8112,41299.0
2022-10-20 13:45:00,124.26,124.3,124.01,124.04,122526.0,118.8016,118.8398,118.5626,118.5913,122526.0
2022-10-20 13:50:00,124.04,124.09,123.98,124.06,162093.0,118.5913,118.6391,118.5339,118.6104,162093.0
2022-10-20 13:55:00,124.05,124.19,124.0,124.18,90571.0,118.6008,118.7347,118.553,118.7251,90571.0
2022-10-20 14:00:00,124.17,124.22,124.02,124.05,104375.0,118.7156,118.7634,118.5721,118.6008,104375.0
2022-10-20 14:05:00,124.04,124.04,123.89,123.93,32657.0,118.5913,118.5913,118.4478,118.4861,32657.0
2022-10-20 14:10:00,123.96,123.96,123.82,123.86,24578.0,118.5148,118.5148,118.3809,118.4192,24578.0
2022-10-20 14:15:00,123.86,123.93,123.81,123.87,56721.0,118.4192,118.4861,118.3714,118.4287,56721.0
2022-10-20 14:20:00,123.87,123.9,123.78,123.81,33055.0,118.4287,118.4574,118.3427,118.3714,33055.0
2022-10-20 14:25:00,123.82,123.82,123.73,123.75,47931.0,118.3809,118.3809,118.2949,118.314,47931.0
2022-10-20 14:30:00,123.75,123.94,123.73,123.91,58488.0,118.314,118.4957,118.2949,118.467,58488.0
2022-10-20 14:35:00,123.91,123.94,123.83,123.86,35893.0,118.467,118.4957,118.3905,118.4192,35893.0
2022-10-20 14:40:00,123.86,123.89,123.71,123.71,45882.0,118.4192,118.4478,118.2758,118.2758,45882.0
2022-10-20 14:45:00,123.72,123.79,123.66,123.75,36865.0,118.2853,118.3522,118.228,118.314,36865.0
2022-10-20 14:50:00,123.76,123.88,123.66,123.84,63952.0,118.3236,118.4383,118.228,118.4,63952.0
2022-10-20 14:55:00,123.82,123.99,123.8,123.8,47401.0,118.3809,118.5435,118.3618,118.3618,47401.0
2022-10-20 15:00:00,123.81,123.87,123.77,123.79,41223.0,118.3714,118.4287,118.3331,118.3522,41223.0
2022-10-20 15:05:00,123.79,124.09,123.78,124.04,98320.0,118.3522,118.6391,118.3427,118.5913,98320.0
2022-10-20 15:10:00,124.05,124.07,123.89,123.94,86910.0,118.6008,118.6199,118.4478,118.4957,86910.0
2022-10-20 15:15:00,123.94,123.94,123.72,123.74,209288.0,118.4957,118.4957,118.2853,118.3044,209288.0
2022-10-20 15:20:00,123.75,123.75,123.62,123.69,71457.0,118.314,118.314,118.1897,118.2566,71457.0
2022-10-20 15:25:00,123.69,123.74,123.6,123.73,42534.0,118.2566,118.3044,118.1706,118.2949,42534.0
2022-10-20 15:30:00,123.72,123.76,123.64,123.67,84492.0,118.2853,118.3236,118.2088,118.2375,84492.0
2022-10-20 15:35:00,123.65,123.78,123.6,123.64,88012.0,118.2184,118.3427,118.1706,118.2088,88012.0
2022-10-20 15:40:00,123.64,123.8,123.61,123.79,59509.0,118.2088,118.3618,118.1801,118.3522,59509.0
2022-10-20 15:45:00,123.79,123.95,123.71,123.88,107707.0,118.3522,118.5052,118.2758,118.4383,107707.0
2022-10-20 15:50:00,123.88,124.03,123.83,123.96,209906.0,118.4383,118.5817,118.3905,118.5148,209906.0
2022-10-20 15:55:00,123.95,124.01,123.75,123.78,313486.0,118.5052,118.5626,118.314,118.3427,313486.0
2022-10-21 09:30:00,123.67,123.84,123.09,123.14,345862.0,118.2375,118.4,117.683,117.7308,345862.0
2022-10-21 09:35:00,123.15,123.41,123.01,123.35,223700.0,117.7404,117.9889,117.6065,117.9316,223700.0
2022-10-21 09:40:00,123.35,123.95,123.22,123.91,212511.0,117.9316,118.5052,117.8073,118.467,212511.0
2022-10-21 09:45:00,123.89,124.31,123.84,124.25,236339.0,118.4478,118.8494,118.4,118.792,236339.0
2022-10-21 09:50:00,124.28,124.74,124.08,124.71,136129.0,118.8207,119.2605,118.6295,119.2318,136129.0
2022-10-21 09:55:00,124.72,125.21,124.58,125.21,156128.0,119.2414,119.7099,119.1075,119.7099,156128.0
2022-10-21 10:00:00,125.22,125.34,125.09,125.25,81563.0,119.7194,119.8342,119.5951,119.7481,81563.0
2022-10-21 10:05:00,125.26,125.58,125.2,125.46,138094.0,119.7577,120.0636,119.7003,119.9489,138094.0
2022-10-21 10:10:00,125.47,125.51,125.26,125.29,98362.0,119.9584,119.9967,119.7577,119.7864,98362.0
2022-10-21 10:15:00,125.31,125.39,125.23,125.27,62304.0,119.8055,119.882,119.729,119.7672,62304.0
2022-10-21 10:20:00,125.28,125.39,124.99,125.01,64326.0,119.7768,119.882,119.4995,119.5187,64326.0
2022-10-21 10:25:00,124.99,125.0,124.79,124.88,82926.0,119.4995,119.5091,119.3083,119.3944,82926.0
2022-10-21 10:30:00,124.88,125.04,124.64,124.69,74574.0,119.3944,119.5473,119.1649,119.2127,74574.0
2022-10-21 10:35:00,124.68,124.91,124.52,124.91,131722.0,119.2031,119.423,119.0502,119.423,131722.0
2022-10-21 10:40:00,124.91,124.98,124.73,124.86,124357.0,119.423,119.49,119.251,119.3752,124357.0
2022-10-21 10:45:00,124.84,125.13,124.8,125.09,133097.0,119.3561,119.6334,119.3179,119.5951,133097.0
2022-10-21 10:50:00,125.07,125.17,124.98,125.03,66854.0,119.576,119.6716,119.49,119.5378,66854.0
2022-10-21 10:55:00,125.04,125.07,124.73,124.81,57335.0,119.5473,119.576,119.251,119.3274,57335.0
2022-10-21 11:00:00,124.8,124.82,124.55,124.72,68770.0,119.3179,119.337,119.0789,119.2414,68770.0
2022-10-21 11:05:00,124.73,124.87,124.62,124.84,147658.0,119.251,119.3848,119.1458,119.3561,147658.0
2022-10-21 11:10:00,124.84,125.03,124.83,124.88,50311.0,119.3561,119.5378,119.3466,119.3944,50311.0
2022-10-21 11:15:00,124.85,124.97,124.78,124.78,39482.0,119.3657,119.4804,119.2988,119.2988,39482.0
2022-10-21 11:20:00,124.8,125.01,124.67,124.78,60295.0,119.3179,119.5187,119.1936,119.2988,60295.0
2022-10-21 11:25:00,124.79,125.01,124.79,124.97,39017.0,119.3083,119.5187,119.3083,119.4804,39017.0
2022-10-21 11:30:00,124.98,125.28,124.95,125.22,41313.0,119.49,119.7768,119.4613,119.7194,41313.0
2022-10-21 11:35:00,125.23,125.26,124.82,124.86,43165.0,119.729,119.7577,119.337,119.3752,43165.0
2022-10-21 11:40:00,124.87,125.28,124.84,125.13,79336.0,119.3848,119.7768,119.3561,119.6334,79336.0
2022-10-21 11:45:00,125.13,125.35,125.09,125.33,102919.0,119.6334,119.8437,119.5951,119.8246,102919.0
2022-10-21 11:50:00,125.34,125.4,125.15,125.22,53351.0,119.8342,119.8915,119.6525,119.7194,53351.0
2022-10-21 11:55:00,125.21,125.35,125.15,125.34,59976.0,119.7099,119.8437,119.6525,119.8342,59976.0
2022-10-21 12:00:00,125.34,125.71,125.33,125.64,86559.0,119.8342,120.1879,119.8246,120.121,86559.0
2022-10-21 12:05:00,125.63,125.63,125.38,125.42,43302.0,120.1114,120.1114,119.8724,119.9106,43302.0
2022-10-21 12:10:00,125.42,125.49,125.3,125.49,41473.0,119.9106,119.9776,119.7959,119.9776,41473.0
2022-10-21 12:15:00,125.47,125.5,125.29,125.33,32264.0,119.9584,119.9871,119.7864,119.8246,32264.0
2022-10-21 12:20:00,125.33,125.56,125.26,125.55,49826.0,119.8246,120.0445,119.7577,120.0349,49826.0
2022-10-21 12:25:00,125.54,125.59,125.17,125.21,84571.0,120.0254,120.0732,119.6716,119.7099,84571.0
2022-10-21 12:30:00,125.22,125.47,125.16,125.45,100792.0,119.7194,119.9584,119.6621,119.9393,100792.0
2022-10-21 12:35:00,125.44,125.67,125.39,125.41,53194.0,119.9298,120.1497,119.882,119.9011,53194.0
2022-10-21 12:40:00,125.45,125.77,125.45,125.73,28557.0,119.9393,120.2453,119.9393,120.207,28557.0
2022-10-21 12:45:00,125.76,126.09,125.74,126.04,90792.0,120.2357,120.5512,120.2166,120.5034,90792.0
2022-10-21 12:50:00,126.05,126.12,126.01,126.11,21826.0,120.513,120.5799,120.4747,120.5703,21826.0
2022-10-21 12:55:00,126.14,126.14,125.94,125.98,84471.0,120.599,120.599,120.4078,120.446,84471.0
2022-10-21 13:00:00,125.97,126.06,125.95,126.01,46606.0,120.4365,120.5225,120.4174,120.4747,46606.0
2022-10-21 13:05:00,126.02,126.06,125.86,125.87,44329.0,120.4843,120.5225,120.3313,120.3409,44329.0
2022-10-21 13:10:00,125.88,125.95,125.7,125.72,17985.0,120.3504,120.4174,120.1783,120.1975,17985.0
2022-10-21 13:15:00,125.72,125.88,125.64,125.88,27087.0,120.1975,120.3504,120.121,120.3504,27087.0
2022-10-21 13:20:00,125.87,125.92,125.65,125.67,43355.0,120.3409,120.3887,120.1305,120.1497,43355.0
2022-10-21 13:25:00,125.64,125.9,125.64,125.84,19871.0,120.121,120.3696,120.121,120.3122,19871.0
2022-10-21 13:30:00,125.85,125.99,125.82,125.83,25995.0,120.3218,120.4556,120.2931,120.3026,25995.0
2022-10-21 13:35:00,125.82,125.88,125.74,125.78,17417.0,120.2931,120.3504,120.2166,120.2548,17417.0
2022-10-21 13:40:00,125.79,125.95,125.78,125.88,104541.0,120.2644,120.4174,120.2548,120.3504,104541.0
2022-10-21 13:45:00,125.89,126.07,125.88,126.06,18500.0,120.36,120.5321,120.3504,120.5225,18500.0
2022-10-21 13:50:00,126.06,126.13,126.02,126.03,50690.0,120.5225,120.5895,120.4843,120.4938,50690.0
2022-10-21 13:55:00,126.02,126.03,125.96,125.99,17476.0,120.4843,120.4938,120.4269,120.4556,17476.0
2022-10-21 14:00:00,125.99,126.05,125.96,125.98,21070.0,120.4556,120.513,120.4269,120.446,21070.0
2022-10-21 14:05:00,126.0,126.19,125.98,126.19,46082.0,120.4652,120.6468,120.446,120.6468,46082.0
2022-10-21 14:10:00,126.21,126.22,125.94,125.94,37583.0,120.6659,120.6755,120.4078,120.4078,37583.0
2022-10-21 14:15:00,125.94,126.03,125.83,125.94,71264.0,120.4078,120.4938,120.3026,120.4078,71264.0
2022-10-21 14:20:00,125.96,125.99,125.91,125.92,25434.0,120.4269,120.4556,120.3791,120.3887,25434.0
2022-10-21 14:25:00,125.92,125.98,125.88,125.97,42968.0,120.3887,120.446,120.3504,120.4365,42968.0
2022-10-21 14:30:00,125.97,126.05,125.96,125.97,48256.0,120.4365,120.513,120.4269,120.4365,48256.0
2022-10-21 14:35:00,125.97,126.07,125.94,126.03,38432.0,120.4365,120.5321,120.4078,120.4938,38432.0
2022-10-21 14:40:00,126.03,126.06,125.93,125.93,39139.0,120.4938,120.5225,120.3982,120.3982,39139.0
2022-10-21 14:45:00,125.92,126.02,125.9,126.02,55521.0,120.3887,120.4843,120.3696,120.4843,55521.0
2022-10-21 14:50:00,126.03,126.04,125.93,125.94,38336.0,120.4938,120.5034,120.3982,120.4078,38336.0
2022-10-21 14:55:00,125.93,126.16,125.93,126.14,44087.0,120.3982,120.6181,120.3982,120.599,44087.0
2022-10-21 15:00:00,126.15,126.27,126.1,126.27,52988.0,120.6086,120.7233,120.5608,120.7233,52988.0
2022-10-21 15:05:00,126.26,126.33,126.23,126.32,62904.0,120.7137,120.7807,120.6851,120.7711,62904.0
2022-10-21 15:10:00,126.31,126.45,126.29,126.44,73845.0,120.7615,120.8954,120.7424,120.8858,73845.0
2022-10-21 15:15:00,126.45,126.59,126.42,126.59,84969.0,120.8954,121.0292,120.8667,121.0292,84969.0
2022-10-21 15:20:00,126.6,126.78,126.57,126.76,58223.0,121.0388,121.2109,121.0101,121.1918,58223.0
2022-10-21 15:25:00,126.78,126.86,126.76,126.84,89565.0,121.2109,121.2874,121.1918,121.2683,89565.0
2022-10-21 15:30:00,126.85,126.88,126.66,126.68,122736.0,121.2778,121.3065,121.0962,121.1153,122736.0
2022-10-21 15:35:00,126.67,126.74,126.61,126.72,116144.0,121.1057,121.1727,121.0484,121.1535,116144.0
2022-10-21 15:40:00,126.72,126.76,126.62,126.68,123577.0,121.1535,121.1918,121.0579,121.1153,123577.0
2022-10-21 15:45:00,126.67,126.71,126.6,126.65,219993.0,121.1057,121.144,121.0388,121.0866,219993.0
2022-10-21 15:50:00,126.66,126.71,126.52,126.56,379731.0,121.0962,121.144,120.9623,121.0006,379731.0
2022-10-21 15:55:00,126.55,126.61,126.43,126.54,772368.0,120.991,121.0484,120.8763,120.9814,772368.0
2022-10-24 09:30:00,127.6,128.07,127.6,127.99,268902.0,121.9949,122.4442,121.9949,122.3677,268902.0
2022-10-24 09:35:00,127.97,128.55,127.97,128.32,227380.0,122.3486,122.9031,122.3486,122.6833,227380.0
2022-10-24 09:40:00,128.32,128.36,127.82,128.06,226048.0,122.6833,122.7215,122.2052,122.4347,226048.0
2022-10-24 09:45:00,128.09,128.87,128.08,128.43,307030.0,122.4634,123.2091,122.4538,122.7884,307030.0
2022-10-24 09:50:00,128.43,128.73,128.23,128.73,154488.0,122.7884,123.0752,122.5972,123.0752,154488.0
2022-10-24 09:55:00,128.73,128.91,128.67,128.86,135157.0,123.0752,123.2473,123.0179,123.1995,135157.0
2022-10-24 10:00:00,128.86,128.87,128.19,128.24,116028.0,123.1995,123.2091,122.559,122.6068,116028.0
2022-10-24 10:05:00,128.2,128.27,127.9,127.99,87345.0,122.5685,122.6354,122.2817,122.3677,87345.0
2022-10-24 10:10:00,127.98,128.27,127.95,128.27,88886.0,122.3582,122.6354,122.3295,122.6354,88886.0
2022-10-24 10:15:00,128.28,128.29,127.91,128.2,90544.0,122.645,122.6546,122.2913,122.5685,90544.0
2022-10-24 10:20:00,128.18,128.18,127.78,127.84,105742.0,122.5494,122.5494,122.167,122.2243,105742.0
2022-10-24 10:25:00,127.86,128.2,127.73,128.19,105366.0,122.2435,122.5685,122.1192,122.559,105366.0
2022-10-24 10:30:00,128.18,128.39,128.06,128.35,88774.0,122.5494,122.7502,122.4347,122.7119,88774.0
2022-10-24 10:35:00,128.37,128.66,128.37,128.59,97451.0,122.7311,123.0083,122.7311,122.9414,97451.0
2022-10-24 10:40:00,128.6,128.67,128.43,128.61,63019.0,122.951,123.0179,122.7884,122.9605,63019.0
2022-10-24 10:45:00,128.58,128.58,128.4,128.54,63827.0,122.9318,122.9318,122.7597,122.8936,63827.0
2022-10-24 10:50:00,128.53,128.73,128.51,128.63,91456.0,122.884,123.0752,122.8649,122.9796,91456.0
2022-10-24 10:55:00,128.61,128.79,128.42,128.75,93839.0,122.9605,123.1326,122.7789,123.0944,93839.0
2022-10-24 11:00:00,128.76,128.83,128.61,128.74,35171.0,123.1039,123.1708,122.9605,123.0848,35171.0
2022-10-24 11:05:00,128.74,128.92,128.69,128.75,49487.0,123.0848,123.2569,123.037,123.0944,49487.0
2022-10-24 11:10:00,128.72,128.83,128.67,128.81,36189.0,123.0657,123.1708,123.0179,123.1517,36189.0
2022-10-24 11:15:00,128.82,128.92,128.48,128.64,91562.0,123.1613,123.2569,122.8362,122.9892,91562.0
2022-10-24 11:20:00,128.66,128.93,128.65,128.9,59428.0,123.0083,123.2665,122.9988,123.2378,59428.0
2022-10-24 11:25:00,128.91,128.93,128.7,128.75,53116.0,123.2473,123.2665,123.0466,123.0944,53116.0
2022-10-24 11:30:00,128.75,128.79,128.59,128.63,37240.0,123.0944,123.1326,122.9414,122.9796,37240.0
2022-10-24 11:35:00,128.64,128.85,128.61,128.82,48889.0,122.9892,123.19,122.9605,123.1613,48889.0
2022-10-24 11:40:00,128.83,128.95,128.8,128.81,31397.0,123.1708,123.2856,123.1422,123.1517,31397.0
2022-10-24 11:45:00,128.79,128.88,128.72,128.88,36907.0,123.1326,123.2187,123.0657,123.2187,36907.0
2022-10-24 11:50:00,128.88,129.21,128.78,129.21,72885.0,123.2187,123.5342,123.123,123.5342,72885.0
2022-10-24 11:55:00,129.21,129.24,129.05,129.12,58001.0,123.5342,123.5628,123.3812,123.4481,58001.0
2022-10-24 12:00:00,129.11,129.2,128.9,128.93,50288.0,123.4385,123.5246,123.2378,123.2665,50288.0
2022-10-24 12:05:00,128.94,129.1,128.94,129.06,22669.0,123.276,123.429,123.276,123.3907,22669.0
2022-10-24 12:10:00,129.05,129.14,129.05,129.11,20737.0,123.3812,123.4672,123.3812,123.4385,20737.0
2022-10-24 12:15:00,129.12,129.18,129.04,129.12,21800.0,123.4481,123.5055,123.3716,123.4481,21800.0
2022-10-24 12:20:00,129.15,129.25,129.05,129.25,33486.0,123.4768,123.5724,123.3812,123.5724,33486.0
2022-10-24 12:25:00,129.25,129.27,129.09,129.09,26080.0,123.5724,123.5915,123.4194,123.4194,26080.0
2022-10-24 12:30:00,129.11,129.14,129.02,129.11,28331.0,123.4385,123.4672,123.3525,123.4385,28331.0
2022-10-24 12:35:00,129.09,129.1,129.01,129.01,21308.0,123.4194,123.429,123.3429,123.3429,21308.0
2022-10-24 12:40:00,129.03,129.03,128.89,129.01,16629.0,123.3621,123.3621,123.2282,123.3429,16629.0
2022-10-24 12:45:00,129.0,129.0,128.87,128.9,22917.0,123.3334,123.3334,123.2091,123.2378,22917.0
2022-10-24 12:50:00,128.9,129.01,128.89,129.0,10204.0,123.2378,123.3429,123.2282,123.3334,10204.0
2022-10-24 12:55:00,128.99,128.99,128.76,128.77,20240.0,123.3238,123.3238,123.1039,123.1135,20240.0
2022-10-24 13:00:00,128.77,128.8,128.66,128.8,17905.0,123.1135,123.1422,123.0083,123.1422,17905.0
2022-10-24 13:05:00,128.81,128.82,128.68,128.79,53653.0,123.1517,123.1613,123.0274,123.1326,53653.0
2022-10-24 13:10:00,128.78,128.79,128.61,128.69,24723.0,123.123,123.1326,122.9605,123.037,24723.0
2022-10-24 13:15:00,128.69,128.71,128.61,128.64,52473.0,123.037,123.0561,122.9605,122.9892,52473.0
2022-10-24 13:20:00,128.62,128.62,128.44,128.51,48607.0,122.9701,122.9701,122.798,122.8649,48607.0
2022-10-24 13:25:00,128.52,128.67,128.51,128.61,22019.0,122.8745,123.0179,122.8649,122.9605,22019.0
2022-10-24 13:30:00,128.6,128.63,128.49,128.56,28585.0,122.951,122.9796,122.8458,122.9127,28585.0
2022-10-24 13:35:00,128.57,128.57,128.47,128.53,35796.0,122.9223,122.9223,122.8267,122.884,35796.0
2022-10-24 13:40:00,128.52,128.61,128.52,128.59,36353.0,122.8745,122.9605,122.8745,122.9414,36353.0
2022-10-24 13:45:00,128.57,128.64,128.49,128.59,32321.0,122.9223,122.9892,122.8458,122.9414,32321.0
2022-10-24 13:50:00,128.58,128.69,128.55,128.68,25390.0,122.9318,123.037,122.9031,123.0274,25390.0
2022-10-24 13:55:00,128.67,128.7,128.59,128.65,21488.0,123.0179,123.0466,122.9414,122.9988,21488.0
2022-10-24 14:00:00,128.66,128.86,128.65,128.83,44954.0,123.0083,123.1995,122.9988,123.1708,44954.0
2022-10-24 14:05:00,128.84,128.87,128.76,128.76,26357.0,123.1804,123.2091,123.1039,123.1039,26357.0
2022-10-24 14:10:00,128.76,128.77,128.69,128.76,26877.0,123.1039,123.1135,123.037,123.1039,26877.0
2022-10-24 14:15:00,128.75,128.77,128.71,128.71,23191.0,123.0944,123.1135,123.0561,123.0561,23191.0
2022-10-24 14:20:00,128.71,128.74,128.67,128.74,18022.0,123.0561,123.0848,123.0179,123.0848,18022.0
2022-10-24 14:25:00,128.75,128.85,128.7,128.82,62016.0,123.0944,123.19,123.0466,123.1613,62016.0
2022-10-24 14:30:00,128.82,128.85,128.8,128.84,35447.0,123.1613,123.19,123.1422,123.1804,35447.0
2022-10-24 14:35:00,128.83,128.85,128.79,128.84,16128.0,123.1708,123.19,123.1326,123.1804,16128.0
2022-10-24 14:40:00,128.84,129.14,128.76,129.1,76755.0,123.1804,123.4672,123.1039,123.429,76755.0
2022-10-24 14:45:00,129.09,129.15,129.04,129.15,35767.0,123.4194,123.4768,123.3716,123.4768,35767.0
2022-10-24 14:50:00,129.14,129.16,129.07,129.13,164436.0,123.4672,123.4864,123.4003,123.4577,164436.0
2022-10-24 14:55:00,129.13,129.26,129.11,129.19,65201.0,123.4577,123.582,123.4385,123.515,65201.0
2022-10-24 15:00:00,129.2,129.26,129.16,129.22,79888.0,123.5246,123.582,123.4864,123.5437,79888.0
2022-10-24 15:05:00,129.22,129.23,129.15,129.17,42769.0,123.5437,123.5533,123.4768,123.4959,42769.0
2022-10-24 15:10:00,129.18,129.29,129.17,129.27,31720.0,123.5055,123.6106,123.4959,123.5915,31720.0
2022-10-24 15:15:00,129.28,129.35,129.21,129.28,104694.0,123.6011,123.668,123.5342,123.6011,104694.0
2022-10-24 15:20:00,129.28,129.29,129.14,129.19,31637.0,123.6011,123.6106,123.4672,123.515,31637.0
2022-10-24 15:25:00,129.19,129.37,129.15,129.27,37525.0,123.515,123.6871,123.4768,123.5915,37525.0
2022-10-24 15:30:00,129.27,129.27,129.17,129.26,52180.0,123.5915,123.5915,123.4959,123.582,52180.0
2022-10-24 15:35:00,129.26,129.28,129.16,129.21,44421.0,123.582,123.6011,123.4864,123.5342,44421.0
2022-10-24 15:40:00,129.21,129.21,129.11,129.12,68572.0,123.5342,123.5342,123.4385,123.4481,68572.0
2022-10-24 15:45:00,129.12,129.21,129.02,129.05,108885.0,123.4481,123.5342,123.3525,123.3812,108885.0
2022-10-24 15:50:00,129.05,129.09,128.83,128.84,207474.0,123.3812,123.4194,123.1708,123.1804,207474.0
2022-10-24 15:55:00,128.84,129.07,128.78,129.0,486840.0,123.1804,123.4003,123.123,123.3334,486840.0
2022-10-25 09:30:00,128.59,128.88,128.52,128.67,212286.0,122.9414,123.2187,122.8745,123.0179,212286.0
2022-10-25 09:35:00,128.66,128.96,128.65,128.88,163125.0,123.0083,123.2951,122.9988,123.2187,163125.0
2022-10-25 09:40:00,128.88,128.94,128.54,128.73,212394.0,123.2187,123.276,122.8936,123.0752,212394.0
2022-10-25 09:45:00,128.72,128.98,128.67,128.98,186317.0,123.0657,123.3143,123.0179,123.3143,186317.0
2022-10-25 09:50:00,128.99,129.3,128.91,129.26,115037.0,123.3238,123.6202,123.2473,123.582,115037.0
2022-10-25 09:55:00,129.26,129.5,129.21,129.49,163907.0,123.582,123.8114,123.5342,123.8019,163907.0
2022-10-25 10:00:00,129.49,129.52,129.26,129.32,143228.0,123.8019,123.8305,123.582,123.6393,143228.0
2022-10-25 10:05:00,129.34,129.43,129.22,129.39,95892.0,123.6584,123.7445,123.5437,123.7062,95892.0
2022-10-25 10:10:00,129.4,129.56,129.23,129.5,86261.0,123.7158,123.8688,123.5533,123.8114,86261.0
2022-10-25 10:15:00,129.51,129.59,129.46,129.58,109767.0,123.821,123.8975,123.7732,123.8879,109767.0
2022-10-25 10:20:00,129.57,129.68,129.56,129.67,73800.0,123.8783,123.9835,123.8688,123.974,73800.0
2022-10-25 10:25:00,129.67,129.86,129.67,129.84,76840.0,123.974,124.1556,123.974,124.1365,76840.0
2022-10-25 10:30:00,129.83,129.93,129.76,129.92,77333.0,124.1269,124.2225,124.06,124.213,77333.0
2022-10-25 10:35:00,129.91,129.91,129.69,129.75,64670.0,124.2034,124.2034,123.9931,124.0504,64670.0
2022-10-25 10:40:00,129.74,129.79,129.58,129.72,51651.0,124.0409,124.0887,123.8879,124.0218,51651.0
2022-10-25 10:45:00,129.73,129.96,129.7,129.96,37828.0,124.0313,124.2512,124.0026,124.2512,37828.0
2022-10-25 10:50:00,129.96,130.05,129.96,130.01,49006.0,124.2512,124.3373,124.2512,124.299,49006.0
2022-10-25 10:55:00,130.01,130.02,129.82,129.82,33997.0,124.299,124.3086,124.1174,124.1174,33997.0
2022-10-25 11:00:00,129.85,129.98,129.82,129.93,64798.0,124.146,124.2703,124.1174,124.2225,64798.0
2022-10-25 11:05:00,129.93,130.01,129.89,129.96,50743.0,124.2225,124.299,124.1843,124.2512,50743.0
2022-10-25 11:10:00,129.95,129.97,129.84,129.88,70728.0,124.2417,124.2608,124.1365,124.1747,70728.0
2022-10-25 11:15:00,129.9,130.01,129.73,129.83,79974.0,124.1938,124.299,124.0313,124.1269,79974.0
2022-10-25 11:20:00,129.82,129.85,129.74,129.81,45470.0,124.1174,124.146,124.0409,124.1078,45470.0
2022-10-25 11:25:00,129.8,129.83,129.69,129.74,45886.0,124.0982,124.1269,123.9931,124.0409,45886.0
2022-10-25 11:30:00,129.74,129.77,129.61,129.73,23353.0,124.0409,124.0696,123.9166,124.0313,23353.0
2022-10-25 11:35:00,129.72,129.84,129.66,129.79,197094.0,124.0218,124.1365,123.9644,124.0887,197094.0
2022-10-25 11:40:00,129.8,129.8,129.62,129.75,144915.0,124.0982,124.0982,123.9261,124.0504,144915.0
2022-10-25 11:45:00,129.76,129.83,129.7,129.8,46782.0,124.06,124.1269,124.0026,124.0982,46782.0
2022-10-25 11:50:00,129.8,129.83,129.76,129.76,37305.0,124.0982,124.1269,124.06,124.06,37305.0
2022-10-25 11:55:00,129.76,129.77,129.65,129.68,57761.0,124.06,124.0696,123.9548,123.9835,57761.0
2022-10-25 12:00:00,129.68,129.68,129.61,129.65,72066.0,123.9835,123.9835,123.9166,123.9548,72066.0
2022-10-25 12:05:00,129.65,129.84,129.63,129.8,48839.0,123.9548,124.1365,123.9357,124.0982,48839.0
2022-10-25 12:10:00,129.79,129.85,129.77,129.78,12016.0,124.0887,124.146,124.0696,124.0791,12016.0
2022-10-25 12:15:00,129.78,129.9,129.77,129.9,76907.0,124.0791,124.1938,124.0696,124.1938,76907.0
2022-10-25 12:20:00,129.91,129.95,129.85,129.86,23081.0,124.2034,124.2417,124.146,124.1556,23081.0
2022-10-25 12:25:00,129.86,129.86,129.66,129.66,23133.0,124.1556,124.1556,123.9644,123.9644,23133.0
2022-10-25 12:30:00,129.66,129.67,129.59,129.62,23102.0,123.9644,123.974,123.8975,123.9261,23102.0
2022-10-25 12:35:00,129.6,129.64,129.57,129.63,15452.0,123.907,123.9453,123.8783,123.9357,15452.0
2022-10-25 12:40:00,129.64,129.64,129.56,129.61,22775.0,123.9453,123.9453,123.8688,123.9166,22775.0
2022-10-25 12:45:00,129.61,129.72,129.61,129.67,124171.0,123.9166,124.0218,123.9166,123.974,124171.0
2022-10-25 12:50:00,129.68,129.73,129.67,129.68,14540.0,123.9835,124.0313,123.974,123.9835,14540.0
2022-10-25 12:55:00,129.68,129.75,129.67,129.75,21506.0,123.9835,124.0504,123.974,124.0504,21506.0
2022-10-25 13:00:00,129.76,129.82,129.65,129.66,77482.0,124.06,124.1174,123.9548,123.9644,77482.0
2022-10-25 13:05:00,129.66,129.76,129.62,129.73,27769.0,123.9644,124.06,123.9261,124.0313,27769.0
2022-10-25 13:10:00,129.72,129.8,129.71,129.72,21745.0,124.0218,124.0982,124.0122,124.0218,21745.0
2022-10-25 13:15:00,129.71,129.77,129.65,129.69,39160.0,124.0122,124.0696,123.9548,123.9931,39160.0
2022-10-25 13:20:00,129.69,129.7,129.55,129.58,23220.0,123.9931,124.0026,123.8592,123.8879,23220.0
2022-10-25 13:25:00,129.58,129.78,129.58,129.76,82174.0,123.8879,124.0791,123.8879,124.06,82174.0
2022-10-25 13:30:00,129.76,129.91,129.76,129.85,36694.0,124.06,124.2034,124.06,124.146,36694.0
2022-10-25 13:35:00,129.84,129.85,129.67,129.68,25898.0,124.1365,124.146,123.974,123.9835,25898.0
2022-10-25 13:40:00,129.69,129.73,129.63,129.65,26372.0,123.9931,124.0313,123.9357,123.9548,26372.0
2022-10-25 13:45:00,129.64,129.7,129.61,129.65,118784.0,123.9453,124.0026,123.9166,123.9548,118784.0
2022-10-25 13:50:00,129.65,129.65,129.56,129.63,33178.0,123.9548,123.9548,123.8688,123.9357,33178.0
2022-10-25 13:55:00,129.63,129.67,129.57,129.65,24934.0,123.9357,123.974,123.8783,123.9548,24934.0
2022-10-25 14:00:00,129.66,129.82,129.64,129.81,116440.0,123.9644,124.1174,123.9453,124.1078,116440.0
2022-10-25 14:05:00,129.8,129.9,129.78,129.86,59159.0,124.0982,124.1938,124.0791,124.1556,59159.0
2022-10-25 14:10:00,129.85,129.85,129.74,129.78,28568.0,124.146,124.146,124.0409,124.0791,28568.0
2022-10-25 14:15:00,129.77,129.85,129.7,129.77,43296.0,124.0696,124.146,124.0026,124.0696,43296.0
2022-10-25 14:20:00,129.78,129.87,129.77,129.81,35907.0,124.0791,124.1652,124.0696,124.1078,35907.0
2022-10-25 14:25:00,129.81,129.83,129.74,129.79,130579.0,124.1078,124.1269,124.0409,124.0887,130579.0
2022-10-25 14:30:00,129.78,129.96,129.76,129.96,35419.0,124.0791,124.2512,124.06,124.2512,35419.0
2022-10-25 14:35:00,129.97,129.98,129.92,129.94,32618.0,124.2608,124.2703,124.213,124.2321,32618.0
2022-10-25 14:40:00,129.93,129.97,129.76,129.77,32914.0,124.2225,124.2608,124.06,124.0696,32914.0
2022-10-25 14:45:00,129.76,129.76,129.66,129.72,43324.0,124.06,124.06,123.9644,124.0218,43324.0
2022-10-25 14:50:00,129.73,129.8,129.72,129.79,97803.0,124.0313,124.0982,124.0218,124.0887,97803.0
2022-10-25 14:55:00,129.79,129.84,129.68,129.68,48645.0,124.0887,124.1365,123.9835,123.9835,48645.0
2022-10-25 15:00:00,129.69,129.72,129.64,129.67,32036.0,123.9931,124.0218,123.9453,123.974,32036.0
2022-10-25 15:05:00,129.68,129.81,129.67,129.8,117066.0,123.9835,124.1078,123.974,124.0982,117066.0
2022-10-25 15:10:00,129.8,129.91,129.76,129.87,216238.0,124.0982,124.2034,124.06,124.1652,216238.0
2022-10-25 15:15:00,129.86,129.86,129.79,129.81,37657.0,124.1556,124.1556,124.0887,124.1078,37657.0
2022-10-25 15:20:00,129.82,129.86,129.77,129.84,53229.0,124.1174,124.1556,124.0696,124.1365,53229.0
2022-10-25 15:25:00,129.84,129.93,129.84,129.9,69018.0,124.1365,124.2225,124.1365,124.1938,69018.0
2022-10-25 15:30:00,129.9,130.07,129.87,129.97,104171.0,124.1938,124.3564,124.1652,124.2608,104171.0
2022-10-25 15:35:00,129.98,129.99,129.85,129.94,64825.0,124.2703,124.2799,124.146,124.2321,64825.0
2022-10-25 15:40:00,129.94,130.02,129.85,130.02,60409.0,124.2321,124.3086,124.146,124.3086,60409.0
2022-10-25 15:45:00,130.01,130.03,129.93,130.0,126015.0,124.299,124.3181,124.2225,124.2895,126015.0
2022-10-25 15:50:00,130.01,130.11,129.91,129.91,233512.0,124.299,124.3946,124.2034,124.2034,233512.0
2022-10-25 15:55:00,129.92,130.02,129.87,129.97,538227.0,124.213,124.3086,124.1652,124.2608,538227.0
2022-10-26 09:30:00,130.36,131.14,130.32,131.01,318025.0,124.6336,125.3794,124.5954,125.2551,318025.0
2022-10-26 09:35:00,131.01,131.31,130.88,131.28,199416.0,125.2551,125.5419,125.1308,125.5132,199416.0
2022-10-26 09:40:00,131.26,131.29,130.88,130.94,169751.0,125.4941,125.5228,125.1308,125.1882,169751.0
2022-10-26 09:45:00,130.93,131.21,130.88,131.16,160707.0,125.1786,125.4463,125.1308,125.3985,160707.0
2022-10-26 09:50:00,131.18,131.2,131.0,131.04,135441.0,125.4176,125.4367,125.2455,125.2838,135441.0
2022-10-26 09:55:00,131.05,131.26,131.01,131.03,133201.0,125.2933,125.4941,125.2551,125.2742,133201.0
2022-10-26 10:00:00,131.04,131.74,131.03,131.29,310080.0,125.2838,125.953,125.2742,125.5228,310080.0
2022-10-26 10:05:00,131.3,131.79,131.18,131.77,109030.0,125.5323,126.0008,125.4176,125.9817,109030.0
2022-10-26 10:10:00,131.77,131.89,131.69,131.81,95152.0,125.9817,126.0964,125.9052,126.0199,95152.0
2022-10-26 10:15:00,131.8,131.89,131.74,131.88,91272.0,126.0104,126.0964,125.953,126.0869,91272.0
2022-10-26 10:20:00,131.87,131.95,131.67,131.67,74785.0,126.0773,126.1538,125.8861,125.8861,74785.0
2022-10-26 10:25:00,131.68,131.95,131.66,131.85,59281.0,125.8957,126.1538,125.8765,126.0582,59281.0
2022-10-26 10:30:00,131.86,131.94,131.67,131.72,51271.0,126.0677,126.1442,125.8861,125.9339,51271.0
2022-10-26 10:35:00,131.72,131.8,131.65,131.77,67027.0,125.9339,126.0104,125.867,125.9817,67027.0
2022-10-26 10:40:00,131.78,131.82,131.66,131.78,64605.0,125.9913,126.0295,125.8765,125.9913,64605.0
2022-10-26 10:45:00,131.77,132.11,131.75,132.08,106717.0,125.9817,126.3068,125.9626,126.2781,106717.0
2022-10-26 10:50:00,132.09,132.13,132.03,132.08,49362.0,126.2876,126.3259,126.2303,126.2781,49362.0
2022-10-26 10:55:00,132.07,132.16,131.99,131.99,39442.0,126.2685,126.3546,126.192,126.192,39442.0
2022-10-26 11:00:00,132.0,132.34,132.0,132.33,134478.0,126.2016,126.5267,126.2016,126.5171,134478.0
2022-10-26 11:05:00,132.33,132.42,132.29,132.36,70523.0,126.5171,126.6032,126.4789,126.5458,70523.0
2022-10-26 11:10:00,132.36,132.4,132.31,132.34,57932.0,126.5458,126.584,126.498,126.5267,57932.0
2022-10-26 11:15:00,132.33,132.39,132.25,132.26,69183.0,126.5171,126.5745,126.4406,126.4502,69183.0
2022-10-26 11:20:00,132.26,132.36,132.22,132.27,52040.0,126.4502,126.5458,126.4119,126.4597,52040.0
2022-10-26 11:25:00,132.27,132.41,132.25,132.27,57808.0,126.4597,126.5936,126.4406,126.4597,57808.0
2022-10-26 11:30:00,132.26,132.52,132.23,132.5,130454.0,126.4502,126.6988,126.4215,126.6796,130454.0
2022-10-26 11:35:00,132.5,132.57,132.42,132.42,43031.0,126.6796,126.7466,126.6032,126.6032,43031.0
2022-10-26 11:40:00,132.41,132.48,132.33,132.39,38989.0,126.5936,126.6605,126.5171,126.5745,38989.0
2022-10-26 11:45:00,132.39,132.5,132.33,132.48,76398.0,126.5745,126.6796,126.5171,126.6605,76398.0
2022-10-26 11:50:00,132.48,132.49,132.34,132.34,105580.0,126.6605,126.6701,126.5267,126.5267,105580.0
2022-10-26 11:55:00,132.34,132.44,132.34,132.43,95173.0,126.5267,126.6223,126.5267,126.6127,95173.0
2022-10-26 12:00:00,132.43,132.59,132.43,132.51,96356.0,126.6127,126.7657,126.6127,126.6892,96356.0
2022-10-26 12:05:00,132.51,132.53,132.43,132.51,170031.0,126.6892,126.7083,126.6127,126.6892,170031.0
2022-10-26 12:10:00,132.51,132.62,132.46,132.47,87705.0,126.6892,126.7944,126.6414,126.651,87705.0
2022-10-26 12:15:00,132.47,132.48,132.28,132.39,68380.0,126.651,126.6605,126.4693,126.5745,68380.0
2022-10-26 12:20:00,132.37,132.4,132.33,132.37,37371.0,126.5553,126.584,126.5171,126.5553,37371.0
2022-10-26 12:25:00,132.37,132.39,132.25,132.33,52516.0,126.5553,126.5745,126.4406,126.5171,52516.0
2022-10-26 12:30:00,132.33,132.44,132.27,132.28,121842.0,126.5171,126.6223,126.4597,126.4693,121842.0
2022-10-26 12:35:00,132.29,132.34,132.23,132.3,38698.0,126.4789,126.5267,126.4215,126.4884,38698.0
2022-10-26 12:40:00,132.31,132.32,132.14,132.15,33533.0,126.498,126.5075,126.3354,126.345,33533.0
2022-10-26 12:45:00,132.14,132.22,132.05,132.07,27436.0,126.3354,126.4119,126.2494,126.2685,27436.0
2022-10-26 12:50:00,132.06,132.18,132.04,132.13,46054.0,126.259,126.3737,126.2398,126.3259,46054.0
2022-10-26 12:55:00,132.12,132.2,131.91,132.02,49892.0,126.3163,126.3928,126.1156,126.2207,49892.0
2022-10-26 13:00:00,132.02,132.04,131.84,131.97,90261.0,126.2207,126.2398,126.0486,126.1729,90261.0
2022-10-26 13:05:00,131.96,131.98,131.82,131.86,92306.0,126.1634,126.1825,126.0295,126.0677,92306.0
2022-10-26 13:10:00,131.87,131.93,131.77,131.81,81150.0,126.0773,126.1347,125.9817,126.0199,81150.0
2022-10-26 13:15:00,131.82,131.88,131.77,131.86,53091.0,126.0295,126.0869,125.9817,126.0677,53091.0
2022-10-26 13:20:00,131.86,131.89,131.76,131.85,43172.0,126.0677,126.0964,125.9721,126.0582,43172.0
2022-10-26 13:25:00,131.84,131.85,131.74,131.79,166416.0,126.0486,126.0582,125.953,126.0008,166416.0
2022-10-26 13:30:00,131.79,131.83,131.74,131.78,76747.0,126.0008,126.0391,125.953,125.9913,76747.0
2022-10-26 13:35:00,131.77,131.81,131.69,131.79,65988.0,125.9817,126.0199,125.9052,126.0008,65988.0
2022-10-26 13:40:00,131.79,131.87,131.75,131.79,52796.0,126.0008,126.0773,125.9626,126.0008,52796.0
2022-10-26 13:45:00,131.79,131.79,131.66,131.68,41283.0,126.0008,126.0008,125.8765,125.8957,41283.0
2022-10-26 13:50:00,131.68,131.8,131.68,131.79,26237.0,125.8957,126.0104,125.8957,126.0008,26237.0
2022-10-26 13:55:00,131.79,131.8,131.67,131.71,29234.0,126.0008,126.0104,125.8861,125.9243,29234.0
2022-10-26 14:00:00,131.71,131.83,131.69,131.82,78957.0,125.9243,126.0391,125.9052,126.0295,78957.0
2022-10-26 14:05:00,131.82,131.86,131.78,131.82,35222.0,126.0295,126.0677,125.9913,126.0295,35222.0
2022-10-26 14:10:00,131.81,131.89,131.79,131.79,44036.0,126.0199,126.0964,126.0008,126.0008,44036.0
2022-10-26 14:15:00,131.79,131.8,131.67,131.69,48860.0,126.0008,126.0104,125.8861,125.9052,48860.0
2022-10-26 14:20:00,131.69,131.71,131.56,131.62,38415.0,125.9052,125.9243,125.7809,125.8383,38415.0
2022-10-26 14:25:00,131.63,131.69,131.53,131.55,47324.0,125.8479,125.9052,125.7522,125.7714,47324.0
2022-10-26 14:30:00,131.55,131.55,131.43,131.44,47600.0,125.7714,125.7714,125.6566,125.6662,47600.0
2022-10-26 14:35:00,131.44,131.6,131.42,131.56,58672.0,125.6662,125.8192,125.6471,125.7809,58672.0
2022-10-26 14:40:00,131.56,131.57,131.33,131.34,56408.0,125.7809,125.7905,125.561,125.5706,56408.0
2022-10-26 14:45:00,131.34,131.39,131.26,131.3,52107.0,125.5706,125.6184,125.4941,125.5323,52107.0
2022-10-26 14:50:00,131.31,131.32,131.24,131.28,69881.0,125.5419,125.5515,125.475,125.5132,69881.0
2022-10-26 14:55:00,131.28,131.38,131.23,131.3,70616.0,125.5132,125.6088,125.4654,125.5323,70616.0
2022-10-26 15:00:00,131.31,131.31,131.11,131.14,50548.0,125.5419,125.5419,125.3507,125.3794,50548.0
2022-10-26 15:05:00,131.14,131.31,131.13,131.29,61050.0,125.3794,125.5419,125.3698,125.5228,61050.0
2022-10-26 15:10:00,131.3,131.37,131.17,131.36,146184.0,125.5323,125.5993,125.4081,125.5897,146184.0
2022-10-26 15:15:00,131.37,131.53,131.35,131.5,128774.0,125.5993,125.7522,125.5802,125.7236,128774.0
2022-10-26 15:20:00,131.49,131.49,131.33,131.37,81001.0,125.714,125.714,125.561,125.5993,81001.0
2022-10-26 15:25:00,131.38,131.48,131.25,131.47,138364.0,125.6088,125.7044,125.4845,125.6949,138364.0
2022-10-26 15:30:00,131.47,131.62,131.47,131.51,86798.0,125.6949,125.8383,125.6949,125.7331,86798.0
2022-10-26 15:35:00,131.5,131.62,131.47,131.55,79585.0,125.7236,125.8383,125.6949,125.7714,79585.0
2022-10-26 15:40:00,131.55,131.67,131.55,131.65,165013.0,125.7714,125.8861,125.7714,125.867,165013.0
2022-10-26 15:45:00,131.65,131.74,131.57,131.61,133095.0,125.867,125.953,125.7905,125.8287,133095.0
2022-10-26 15:50:00,131.61,131.63,131.49,131.58,185757.0,125.8287,125.8479,125.714,125.8,185757.0
2022-10-26 15:55:00,131.58,131.58,131.31,131.41,373108.0,125.8,125.8,125.5419,125.6375,373108.0
2022-10-27 09:30:00,131.65,131.72,130.84,130.9,288689.0,125.867,125.9339,125.0926,125.1499,288689.0
2022-10-27 09:35:00,130.87,131.26,130.86,131.01,161922.0,125.1212,125.4941,125.1117,125.2551,161922.0
2022-10-27 09:40:00,130.98,131.11,130.72,131.1,148074.0,125.2264,125.3507,124.9778,125.3411,148074.0
2022-10-27 09:45:00,131.09,131.15,130.62,130.63,139725.0,125.3316,125.3889,124.8822,124.8918,139725.0
2022-10-27 09:50:00,130.61,130.78,130.52,130.7,105850.0,124.8727,125.0352,124.7866,124.9587,105850.0
2022-10-27 09:55:00,130.71,130.79,130.59,130.62,72264.0,124.9683,125.0448,124.8535,124.8822,72264.0
2022-10-27 10:00:00,130.6,130.75,130.51,130.7,83774.0,124.8631,125.0065,124.7771,124.9587,83774.0
2022-10-27 10:05:00,130.67,130.85,130.61,130.85,107560.0,124.93,125.1021,124.8727,125.1021,107560.0
2022-10-27 10:10:00,130.84,131.56,130.74,131.49,128620.0,125.0926,125.7809,124.9969,125.714,128620.0
2022-10-27 10:15:00,131.51,131.69,131.49,131.57,99953.0,125.7331,125.9052,125.714,125.7905,99953.0
2022-10-27 10:20:00,131.57,131.58,131.45,131.53,61276.0,125.7905,125.8,125.6758,125.7522,61276.0
2022-10-27 10:25:00,131.53,131.64,131.43,131.55,81572.0,125.7522,125.8574,125.6566,125.7714,81572.0
2022-10-27 10:30:00,131.56,131.68,131.48,131.53,75307.0,125.7809,125.8957,125.7044,125.7522,75307.0
2022-10-27 10:35:00,131.54,131.55,131.36,131.44,47121.0,125.7618,125.7714,125.5897,125.6662,47121.0
2022-10-27 10:40:00,131.44,131.5,131.21,131.21,71791.0,125.6662,125.7236,125.4463,125.4463,71791.0
2022-10-27 10:45:00,131.2,131.28,131.11,131.16,81193.0,125.4367,125.5132,125.3507,125.3985,81193.0
2022-10-27 10:50:00,131.15,131.23,131.09,131.19,63377.0,125.3889,125.4654,125.3316,125.4272,63377.0
2022-10-27 10:55:00,131.19,131.27,131.01,131.03,56633.0,125.4272,125.5037,125.2551,125.2742,56633.0
2022-10-27 11:00:00,131.01,131.06,130.88,130.95,48743.0,125.2551,125.3029,125.1308,125.1977,48743.0
2022-10-27 11:05:00,130.95,131.02,130.81,130.97,42104.0,125.1977,125.2646,125.0639,125.2168,42104.0
2022-10-27 11:10:00,130.96,131.15,130.95,131.07,74343.0,125.2073,125.3889,125.1977,125.3125,74343.0
2022-10-27 11:15:00,131.06,131.13,130.88,131.02,60573.0,125.3029,125.3698,125.1308,125.2646,60573.0
2022-10-27 11:20:00,131.0,131.15,130.96,131.14,34335.0,125.2455,125.3889,125.2073,125.3794,34335.0
2022-10-27 11:25:00,131.15,131.27,131.07,131.25,51195.0,125.3889,125.5037,125.3125,125.4845,51195.0
2022-10-27 11:30:00,131.23,131.23,130.99,131.11,56271.0,125.4654,125.4654,125.236,125.3507,56271.0
2022-10-27 11:35:00,131.09,131.26,130.89,130.89,46021.0,125.3316,125.4941,125.1404,125.1404,46021.0
2022-10-27 11:40:00,130.89,130.94,130.79,130.89,54872.0,125.1404,125.1882,125.0448,125.1404,54872.0
2022-10-27 11:45:00,130.88,130.94,130.79,130.92,29869.0,125.1308,125.1882,125.0448,125.169,29869.0
2022-10-27 11:50:00,130.93,131.03,130.89,131.0,21100.0,125.1786,125.2742,125.1404,125.2455,21100.0
2022-10-27 11:55:00,131.0,131.03,130.84,130.97,37778.0,125.2455,125.2742,125.0926,125.2168,37778.0
2022-10-27 12:00:00,130.98,131.18,130.91,131.12,35226.0,125.2264,125.4176,125.1595,125.3603,35226.0
2022-10-27 12:05:00,131.09,131.2,131.07,131.07,33941.0,125.3316,125.4367,125.3125,125.3125,33941.0
2022-10-27 12:10:00,131.07,131.2,131.05,131.17,23669.0,125.3125,125.4367,125.2933,125.4081,23669.0
2022-10-27 12:15:00,131.17,131.2,130.95,130.98,60229.0,125.4081,125.4367,125.1977,125.2264,60229.0
2022-10-27 12:20:00,130.99,131.05,130.86,131.03,53159.0,125.236,125.2933,125.1117,125.2742,53159.0
2022-10-27 12:25:00,131.01,131.03,130.76,130.76,68354.0,125.2551,125.2742,125.0161,125.0161,68354.0
2022-10-27 12:30:00,130.77,130.96,130.77,130.93,44066.0,125.0256,125.2073,125.0256,125.1786,44066.0
2022-10-27 12:35:00,130.94,131.03,130.9,130.98,25352.0,125.1882,125.2742,125.1499,125.2264,25352.0
2022-10-27 12:40:00,130.97,131.07,130.95,130.98,15179.0,125.2168,125.3125,125.1977,125.2264,15179.0
2022-10-27 12:45:00,130.98,131.14,130.95,131.11,40638.0,125.2264,125.3794,125.1977,125.3507,40638.0
2022-10-27 12:50:00,131.1,131.17,131.04,131.12,24746.0,125.3411,125.4081,125.2838,125.3603,24746.0
2022-10-27 12:55:00,131.12,131.14,131.01,131.05,18134.0,125.3603,125.3794,125.2551,125.2933,18134.0
2022-10-27 13:00:00,131.06,131.13,130.99,131.11,26651.0,125.3029,125.3698,125.236,125.3507,26651.0
2022-10-27 13:05:00,131.1,131.31,131.07,131.31,47286.0,125.3411,125.5419,125.3125,125.5419,47286.0
2022-10-27 13:10:00,131.31,131.36,131.26,131.29,29058.0,125.5419,125.5897,125.4941,125.5228,29058.0
2022-10-27 13:15:00,131.29,131.42,131.22,131.36,120172.0,125.5228,125.6471,125.4559,125.5897,120172.0
2022-10-27 13:20:00,131.35,131.47,131.34,131.36,17952.0,125.5802,125.6949,125.5706,125.5897,17952.0
2022-10-27 13:25:00,131.36,131.36,131.16,131.16,154990.0,125.5897,125.5897,125.3985,125.3985,154990.0
2022-10-27 13:30:00,131.15,131.17,131.05,131.05,21399.0,125.3889,125.4081,125.2933,125.2933,21399.0
2022-10-27 13:35:00,131.05,131.18,131.03,131.1,17909.0,125.2933,125.4176,125.2742,125.3411,17909.0
2022-10-27 13:40:00,131.1,131.17,131.1,131.12,15996.0,125.3411,125.4081,125.3411,125.3603,15996.0
2022-10-27 13:45:00,131.12,131.16,131.03,131.05,30783.0,125.3603,125.3985,125.2742,125.2933,30783.0
2022-10-27 13:50:00,131.04,131.05,130.99,130.99,9786.0,125.2838,125.2933,125.236,125.236,9786.0
2022-10-27 13:55:00,131.0,131.04,130.91,130.93,26212.0,125.2455,125.2838,125.1595,125.1786,26212.0
2022-10-27 14:00:00,130.93,130.99,130.87,130.99,27053.0,125.1786,125.236,125.1212,125.236,27053.0
2022-10-27 14:05:00,130.98,130.98,130.91,130.91,7816.0,125.2264,125.2264,125.1595,125.1595,7816.0
2022-10-27 14:10:00,130.92,130.96,130.84,130.94,22350.0,125.169,125.2073,125.0926,125.1882,22350.0
2022-10-27 14:15:00,130.94,131.04,130.92,131.03,25695.0,125.1882,125.2838,125.169,125.2742,25695.0
2022-10-27 14:20:00,131.02,131.1,130.98,131.1,37089.0,125.2646,125.3411,125.2264,125.3411,37089.0
2022-10-27 14:25:00,131.09,131.11,131.03,131.06,14333.0,125.3316,125.3507,125.2742,125.3029,14333.0
2022-10-27 14:30:00,131.05,131.06,130.94,131.03,36395.0,125.2933,125.3029,125.1882,125.2742,36395.0
2022-10-27 14:35:00,131.02,131.03,130.94,131.0,99697.0,125.2646,125.2742,125.1882,125.2455,99697.0
2022-10-27 14:40:00,130.99,131.07,130.94,130.98,62978.0,125.236,125.3125,125.1882,125.2264,62978.0
2022-10-27 14:45:00,130.98,131.09,130.97,131.0,136014.0,125.2264,125.3316,125.2168,125.2455,136014.0
2022-10-27 14:50:00,131.01,131.09,131.0,131.04,76436.0,125.2551,125.3316,125.2455,125.2838,76436.0
2022-10-27 14:55:00,131.05,131.05,130.86,130.94,284748.0,125.2933,125.2933,125.1117,125.1882,284748.0
2022-10-27 15:00:00,130.94,131.12,130.93,131.09,79272.0,125.1882,125.3603,125.1786,125.3316,79272.0
2022-10-27 15:05:00,131.1,131.11,130.83,130.85,52801.0,125.3411,125.3507,125.083,125.1021,52801.0
2022-10-27 15:10:00,130.86,131.02,130.82,131.01,43512.0,125.1117,125.2646,125.0734,125.2551,43512.0
2022-10-27 15:15:00,131.01,131.1,130.98,130.99,37968.0,125.2551,125.3411,125.2264,125.236,37968.0
2022-10-27 15:20:00,130.98,131.08,130.95,131.05,60713.0,125.2264,125.322,125.1977,125.2933,60713.0
2022-10-27 15:25:00,131.04,131.14,131.01,131.12,45852.0,125.2838,125.3794,125.2551,125.3603,45852.0
2022-10-27 15:30:00,131.11,131.28,131.0,131.23,75945.0,125.3507,125.5132,125.2455,125.4654,75945.0
2022-10-27 15:35:00,131.23,131.24,131.07,131.07,61447.0,125.4654,125.475,125.3125,125.3125,61447.0
2022-10-27 15:40:00,131.07,131.11,131.0,131.05,69099.0,125.3125,125.3507,125.2455,125.2933,69099.0
2022-10-27 15:45:00,131.04,131.07,130.88,130.95,72334.0,125.2838,125.3125,125.1308,125.1977,72334.0
2022-10-27 15:50:00,130.96,131.02,130.62,130.64,209585.0,125.2073,125.2646,124.8822,124.9013,209585.0
2022-10-27 15:55:00,130.65,130.74,130.55,130.71,392483.0,124.9109,124.9969,124.8153,124.9683,392483.0
2022-10-28 09:30:00,130.91,131.28,130.7,130.88,275474.0,125.1595,125.5132,124.9587,125.1308,275474.0
2022-10-28 09:35:00,130.88,130.95,130.5,130.84,146192.0,125.1308,125.1977,124.7675,125.0926,146192.0
2022-10-28 09:40:00,130.88,131.05,130.8,130.86,142589.0,125.1308,125.2933,125.0543,125.1117,142589.0
2022-10-28 09:45:00,130.85,131.15,130.81,131.11,134168.0,125.1021,125.3889,125.0639,125.3507,134168.0
2022-10-28 09:50:00,131.12,131.35,131.01,131.18,108887.0,125.3603,125.5802,125.2551,125.4176,108887.0
2022-10-28 09:55:00,131.18,131.42,131.16,131.22,111405.0,125.4176,125.6471,125.3985,125.4559,111405.0
2022-10-28 10:00:00,131.24,131.46,131.19,131.27,198159.0,125.475,125.6853,125.4272,125.5037,198159.0
2022-10-28 10:05:00,131.28,131.49,131.09,131.46,80337.0,125.5132,125.714,125.3316,125.6853,80337.0
2022-10-28 10:10:00,131.48,131.5,131.17,131.36,123942.0,125.7044,125.7236,125.4081,125.5897,123942.0
2022-10-28 10:15:00,131.38,131.71,131.33,131.63,84197.0,125.6088,125.9243,125.561,125.8479,84197.0
2022-10-28 10:20:00,131.61,131.78,131.53,131.7,64016.0,125.8287,125.9913,125.7522,125.9148,64016.0
2022-10-28 10:25:00,131.7,132.08,131.67,131.9,118526.0,125.9148,126.2781,125.8861,126.106,118526.0
2022-10-28 10:30:00,131.92,132.15,131.92,132.09,53181.0,126.1251,126.345,126.1251,126.2876,53181.0
2022-10-28 10:35:00,132.06,132.14,131.97,132.13,83704.0,126.259,126.3354,126.1729,126.3259,83704.0
2022-10-28 10:40:00,132.13,132.27,132.05,132.22,49034.0,126.3259,126.4597,126.2494,126.4119,49034.0
2022-10-28 10:45:00,132.2,132.38,132.15,132.25,76868.0,126.3928,126.5649,126.345,126.4406,76868.0
2022-10-28 10:50:00,132.26,132.34,132.24,132.32,36381.0,126.4502,126.5267,126.4311,126.5075,36381.0
2022-10-28 10:55:00,132.31,132.4,132.28,132.33,35552.0,126.498,126.584,126.4693,126.5171,35552.0
2022-10-28 11:00:00,132.34,132.4,132.2,132.21,100833.0,126.5267,126.584,126.3928,126.4024,100833.0
2022-10-28 11:05:00,132.21,132.26,132.04,132.21,61442.0,126.4024,126.4502,126.2398,126.4024,61442.0
2022-10-28 11:10:00,132.2,132.31,132.17,132.2,114880.0,126.3928,126.498,126.3641,126.3928,114880.0
2022-10-28 11:15:00,132.21,132.22,132.08,132.14,109545.0,126.4024,126.4119,126.2781,126.3354,109545.0
2022-10-28 11:20:00,132.15,132.35,132.14,132.29,120833.0,126.345,126.5362,126.3354,126.4789,120833.0
2022-10-28 11:25:00,132.28,132.29,132.12,132.19,40538.0,126.4693,126.4789,126.3163,126.3833,40538.0
2022-10-28 11:30:00,132.21,132.27,132.15,132.16,36822.0,126.4024,126.4597,126.345,126.3546,36822.0
2022-10-28 11:35:00,132.16,132.26,132.08,132.19,26691.0,126.3546,126.4502,126.2781,126.3833,26691.0
2022-10-28 11:40:00,132.18,132.29,132.18,132.24,37787.0,126.3737,126.4789,126.3737,126.4311,37787.0
2022-10-28 11:45:00,132.24,132.37,132.21,132.33,26666.0,126.4311,126.5553,126.4024,126.5171,26666.0
2022-10-28 11:50:00,132.34,132.48,132.33,132.35,36988.0,126.5267,126.6605,126.5171,126.5362,36988.0
2022-10-28 11:55:00,132.35,132.47,132.31,132.34,38596.0,126.5362,126.651,126.498,126.5267,38596.0
2022-10-28 12:00:00,132.33,132.46,132.28,132.28,18806.0,126.5171,126.6414,126.4693,126.4693,18806.0
2022-10-28 12:05:00,132.29,132.32,132.14,132.22,17291.0,126.4789,126.5075,126.3354,126.4119,17291.0
2022-10-28 12:10:00,132.19,132.42,132.18,132.42,37542.0,126.3833,126.6032,126.3737,126.6032,37542.0
2022-10-28 12:15:00,132.42,132.59,132.41,132.53,47032.0,126.6032,126.7657,126.5936,126.7083,47032.0
2022-10-28 12:20:00,132.52,132.62,132.51,132.61,38973.0,126.6988,126.7944,126.6892,126.7848,38973.0
2022-10-28 12:25:00,132.59,132.65,132.57,132.59,25759.0,126.7657,126.823,126.7466,126.7657,25759.0
2022-10-28 12:30:00,132.59,132.64,132.53,132.58,30563.0,126.7657,126.8135,126.7083,126.7561,30563.0
2022-10-28 12:35:00,132.59,132.64,132.51,132.54,98365.0,126.7657,126.8135,126.6892,126.7179,98365.0
2022-10-28 12:40:00,132.54,132.55,132.39,132.41,32475.0,126.7179,126.7274,126.5745,126.5936,32475.0
2022-10-28 12:45:00,132.4,132.48,132.34,132.43,24000.0,126.584,126.6605,126.5267,126.6127,24000.0
2022-10-28 12:50:00,132.43,132.58,132.42,132.57,23115.0,126.6127,126.7561,126.6032,126.7466,23115.0
2022-10-28 12:55:00,132.55,132.55,132.42,132.47,22797.0,126.7274,126.7274,126.6032,126.651,22797.0
2022-10-28 13:00:00,132.47,132.59,132.46,132.55,43040.0,126.651,126.7657,126.6414,126.7274,43040.0
2022-10-28 13:05:00,132.53,132.64,132.5,132.61,44684.0,126.7083,126.8135,126.6796,126.7848,44684.0
2022-10-28 13:10:00,132.61,132.67,132.55,132.65,46012.0,126.7848,126.8422,126.7274,126.823,46012.0
2022-10-28 13:15:00,132.65,132.7,132.51,132.51,25092.0,126.823,126.8709,126.6892,126.6892,25092.0
2022-10-28 13:20:00,132.5,132.56,132.45,132.45,43685.0,126.6796,126.737,126.6318,126.6318,43685.0
2022-10-28 13:25:00,132.46,132.53,132.45,132.49,21624.0,126.6414,126.7083,126.6318,126.6701,21624.0
2022-10-28 13:30:00,132.49,132.51,132.43,132.46,38068.0,126.6701,126.6892,126.6127,126.6414,38068.0
2022-10-28 13:35:00,132.46,132.61,132.46,132.54,34866.0,126.6414,126.7848,126.6414,126.7179,34866.0
2022-10-28 13:40:00,132.55,132.57,132.48,132.49,34071.0,126.7274,126.7466,126.6605,126.6701,34071.0
2022-10-28 13:45:00,132.51,132.66,132.5,132.59,21680.0,126.6892,126.8326,126.6796,126.7657,21680.0
2022-10-28 13:50:00,132.6,132.64,132.55,132.56,20139.0,126.7752,126.8135,126.7274,126.737,20139.0
2022-10-28 13:55:00,132.56,132.58,132.37,132.39,26697.0,126.737,126.7561,126.5553,126.5745,26697.0
2022-10-28 14:00:00,132.4,132.48,132.36,132.39,35424.0,126.584,126.6605,126.5458,126.5745,35424.0
2022-10-28 14:05:00,132.4,132.43,132.32,132.36,33035.0,126.584,126.6127,126.5075,126.5458,33035.0
2022-10-28 14:10:00,132.35,132.41,132.33,132.4,50423.0,126.5362,126.5936,126.5171,126.584,50423.0
2022-10-28 14:15:00,132.4,132.52,132.39,132.46,67854.0,126.584,126.6988,126.5745,126.6414,67854.0
2022-10-28 14:20:00,132.46,132.52,132.46,132.48,62799.0,126.6414,126.6988,126.6414,126.6605,62799.0
2022-10-28 14:25:00,132.49,132.52,132.41,132.45,33657.0,126.6701,126.6988,126.5936,126.6318,33657.0
2022-10-28 14:30:00,132.46,132.55,132.42,132.54,34800.0,126.6414,126.7274,126.6032,126.7179,34800.0
2022-10-28 14:35:00,132.53,132.63,132.53,132.63,26903.0,126.7083,126.8039,126.7083,126.8039,26903.0
2022-10-28 14:40:00,132.63,132.7,132.58,132.63,45027.0,126.8039,126.8709,126.7561,126.8039,45027.0
2022-10-28 14:45:00,132.62,132.65,132.58,132.63,73986.0,126.7944,126.823,126.7561,126.8039,73986.0
2022-10-28 14:50:00,132.63,132.69,132.6,132.62,42295.0,126.8039,126.8613,126.7752,126.7944,42295.0
2022-10-28 14:55:00,132.63,132.69,132.61,132.63,32355.0,126.8039,126.8613,126.7848,126.8039,32355.0
2022-10-28 15:00:00,132.64,132.83,132.61,132.68,31865.0,126.8135,126.9951,126.7848,126.8517,31865.0
2022-10-28 15:05:00,132.68,132.78,132.62,132.76,29870.0,126.8517,126.9473,126.7944,126.9282,29870.0
2022-10-28 15:10:00,132.76,132.87,132.76,132.85,43858.0,126.9282,127.0334,126.9282,127.0143,43858.0
2022-10-28 15:15:00,132.84,132.85,132.67,132.69,42933.0,127.0047,127.0143,126.8422,126.8613,42933.0
2022-10-28 15:20:00,132.69,132.71,132.6,132.69,33832.0,126.8613,126.8804,126.7752,126.8613,33832.0
2022-10-28 15:25:00,132.69,132.84,132.68,132.79,48665.0,126.8613,127.0047,126.8517,126.9569,48665.0
2022-10-28 15:30:00,132.78,132.9,132.74,132.82,47406.0,126.9473,127.0621,126.9091,126.9856,47406.0
2022-10-28 15:35:00,132.81,132.82,132.7,132.77,53371.0,126.976,126.9856,126.8709,126.9378,53371.0
2022-10-28 15:40:00,132.76,132.88,132.74,132.84,86987.0,126.9282,127.0429,126.9091,127.0047,86987.0
2022-10-28 15:45:00,132.84,132.84,132.69,132.77,110167.0,127.0047,127.0047,126.8613,126.9378,110167.0
2022-10-28 15:50:00,132.78,132.96,132.7,132.89,225368.0,126.9473,127.1194,126.8709,127.0525,225368.0
2022-10-28 15:55:00,132.91,132.92,132.73,132.84,358587.0,127.0716,127.0812,126.8995,127.0047,358587.0
2022-10-31 09:30:00,132.17,132.51,131.87,132.45,194434.0,126.3641,126.6892,126.0773,126.6318,194434.0
2022-10-31 09:35:00,132.46,132.52,132.3,132.51,143252.0,126.6414,126.6988,126.4884,126.6892,143252.0
2022-10-31 09:40:00,132.5,132.67,132.47,132.66,178808.0,126.6796,126.8422,126.651,126.8326,178808.0
2022-10-31 09:45:00,132.67,132.69,132.35,132.4,161197.0,126.8422,126.8613,126.5362,126.584,161197.0
2022-10-31 09:50:00,132.41,132.56,132.28,132.5,163766.0,126.5936,126.737,126.4693,126.6796,163766.0
2022-10-31 09:55:00,132.5,132.51,132.2,132.2,104282.0,126.6796,126.6892,126.3928,126.3928,104282.0
2022-10-31 10:00:00,132.2,132.26,132.09,132.16,104967.0,126.3928,126.4502,126.2876,126.3546,104967.0
2022-10-31 10:05:00,132.15,132.18,131.91,132.13,70755.0,126.345,126.3737,126.1156,126.3259,70755.0
2022-10-31 10:10:00,132.16,132.42,132.13,132.35,63301.0,126.3546,126.6032,126.3259,126.5362,63301.0
2022-10-31 10:15:00,132.34,132.67,132.34,132.6,61608.0,126.5267,126.8422,126.5267,126.7752,61608.0
2022-10-31 10:20:00,132.6,132.74,132.57,132.58,40344.0,126.7752,126.9091,126.7466,126.7561,40344.0
2022-10-31 10:25:00,132.55,132.56,132.28,132.33,44388.0,126.7274,126.737,126.4693,126.5171,44388.0
2022-10-31 10:30:00,132.32,132.36,132.21,132.34,31532.0,126.5075,126.5458,126.4024,126.5267,31532.0
2022-10-31 10:35:00,132.31,132.31,132.2,132.3,43608.0,126.498,126.498,126.3928,126.4884,43608.0
2022-10-31 10:40:00,132.31,132.45,132.25,132.45,58324.0,126.498,126.6318,126.4406,126.6318,58324.0
2022-10-31 10:45:00,132.44,132.5,132.29,132.32,88165.0,126.6223,126.6796,126.4789,126.5075,88165.0
2022-10-31 10:50:00,132.33,132.44,132.26,132.32,33370.0,126.5171,126.6223,126.4502,126.5075,33370.0
2022-10-31 10:55:00,132.31,132.34,132.17,132.3,42533.0,126.498,126.5267,126.3641,126.4884,42533.0
2022-10-31 11:00:00,132.29,132.55,132.29,132.51,116517.0,126.4789,126.7274,126.4789,126.6892,116517.0
2022-10-31 11:05:00,132.5,132.72,132.48,132.67,34874.0,126.6796,126.89,126.6605,126.8422,34874.0
2022-10-31 11:10:00,132.69,132.76,132.57,132.64,19111.0,126.8613,126.9282,126.7466,126.8135,19111.0
2022-10-31 11:15:00,132.65,132.74,132.65,132.71,24507.0,126.823,126.9091,126.823,126.8804,24507.0
2022-10-31 11:20:00,132.71,132.95,132.67,132.94,74521.0,126.8804,127.1099,126.8422,127.1003,74521.0
2022-10-31 11:25:00,132.98,132.99,132.9,132.9,36805.0,127.1386,127.1481,127.0621,127.0621,36805.0
2022-10-31 11:30:00,132.9,133.13,132.88,133.12,52490.0,127.0621,127.282,127.0429,127.2724,52490.0
2022-10-31 11:35:00,133.11,133.13,132.96,132.97,37911.0,127.2628,127.282,127.1194,127.129,37911.0
2022-10-31 11:40:00,132.97,133.23,132.97,133.18,40928.0,127.129,127.3776,127.129,127.3298,40928.0
2022-10-31 11:45:00,133.17,133.18,133.12,133.15,53986.0,127.3202,127.3298,127.2724,127.3011,53986.0
2022-10-31 11:50:00,133.15,133.27,133.12,133.13,41815.0,127.3011,127.4158,127.2724,127.282,41815.0
2022-10-31 11:55:00,133.14,133.23,132.76,132.91,201091.0,127.2915,127.3776,126.9282,127.0716,201091.0
2022-10-31 12:00:00,132.92,132.93,132.76,132.92,39228.0,127.0812,127.0907,126.9282,127.0812,39228.0
2022-10-31 12:05:00,132.91,132.95,132.63,132.63,44909.0,127.0716,127.1099,126.8039,126.8039,44909.0
2022-10-31 12:10:00,132.63,132.86,132.63,132.86,43100.0,126.8039,127.0238,126.8039,127.0238,43100.0
2022-10-31 12:15:00,132.84,132.99,132.83,132.88,69224.0,127.0047,127.1481,126.9951,127.0429,69224.0
2022-10-31 12:20:00,132.89,132.97,132.86,132.93,27618.0,127.0525,127.129,127.0238,127.0907,27618.0
2022-10-31 12:25:00,132.92,132.93,132.78,132.79,22952.0,127.0812,127.0907,126.9473,126.9569,22952.0
2022-10-31 12:30:00,132.78,132.78,132.59,132.61,21572.0,126.9473,126.9473,126.7657,126.7848,21572.0
2022-10-31 12:35:00,132.6,132.73,132.59,132.67,35019.0,126.7752,126.8995,126.7657,126.8422,35019.0
2022-10-31 12:40:00,132.67,132.75,132.61,132.68,140214.0,126.8422,126.9187,126.7848,126.8517,140214.0
2022-10-31 12:45:00,132.68,132.68,132.51,132.51,42612.0,126.8517,126.8517,126.6892,126.6892,42612.0
2022-10-31 12:50:00,132.51,132.62,132.46,132.47,20591.0,126.6892,126.7944,126.6414,126.651,20591.0
2022-10-31 12:55:00,132.46,132.66,132.46,132.62,191635.0,126.6414,126.8326,126.6414,126.7944,191635.0
2022-10-31 13:00:00,132.62,132.7,132.59,132.59,23192.0,126.7944,126.8709,126.7657,126.7657,23192.0
2022-10-31 13:05:00,132.57,132.75,132.53,132.68,24909.0,126.7466,126.9187,126.7083,126.8517,24909.0
2022-10-31 13:10:00,132.68,132.7,132.56,132.64,21541.0,126.8517,126.8709,126.737,126.8135,21541.0
2022-10-31 13:15:00,132.62,132.67,132.55,132.67,19807.0,126.7944,126.8422,126.7274,126.8422,19807.0
2022-10-31 13:20:00,132.67,132.78,132.66,132.72,30644.0,126.8422,126.9473,126.8326,126.89,30644.0
2022-10-31 13:25:00,132.71,132.82,132.67,132.8,17011.0,126.8804,126.9856,126.8422,126.9665,17011.0
2022-10-31 13:30:00,132.79,132.83,132.78,132.82,20301.0,126.9569,126.9951,126.9473,126.9856,20301.0
2022-10-31 13:35:00,132.82,132.87,132.78,132.78,19976.0,126.9856,127.0334,126.9473,126.9473,19976.0
2022-10-31 13:40:00,132.78,132.79,132.69,132.73,42964.0,126.9473,126.9569,126.8613,126.8995,42964.0
2022-10-31 13:45:00,132.75,132.76,132.63,132.64,24080.0,126.9187,126.9282,126.8039,126.8135,24080.0
2022-10-31 13:50:00,132.64,132.68,132.55,132.59,16394.0,126.8135,126.8517,126.7274,126.7657,16394.0
2022-10-31 13:55:00,132.58,132.64,132.57,132.62,36054.0,126.7561,126.8135,126.7466,126.7944,36054.0
2022-10-31 14:00:00,132.62,132.67,132.58,132.66,248548.0,126.7944,126.8422,126.7561,126.8326,248548.0
2022-10-31 14:05:00,132.66,132.69,132.58,132.59,51107.0,126.8326,126.8613,126.7561,126.7657,51107.0
2022-10-31 14:10:00,132.59,132.63,132.51,132.56,27409.0,126.7657,126.8039,126.6892,126.737,27409.0
2022-10-31 14:15:00,132.55,132.69,132.52,132.64,74894.0,126.7274,126.8613,126.6988,126.8135,74894.0
2022-10-31 14:20:00,132.63,132.66,132.53,132.56,23987.0,126.8039,126.8326,126.7083,126.737,23987.0
2022-10-31 14:25:00,132.56,132.66,132.54,132.55,45101.0,126.737,126.8326,126.7179,126.7274,45101.0
2022-10-31 14:30:00,132.54,132.69,132.5,132.69,46967.0,126.7179,126.8613,126.6796,126.8613,46967.0
2022-10-31 14:35:00,132.68,132.78,132.65,132.72,86742.0,126.8517,126.9473,126.823,126.89,86742.0
2022-10-31 14:40:00,132.72,132.8,132.69,132.76,50145.0,126.89,126.9665,126.8613,126.9282,50145.0
2022-10-31 14:45:00,132.76,132.81,132.71,132.78,41806.0,126.9282,126.976,126.8804,126.9473,41806.0
2022-10-31 14:50:00,132.78,132.86,132.76,132.83,82795.0,126.9473,127.0238,126.9282,126.9951,82795.0
2022-10-31 14:55:00,132.83,132.86,132.52,132.61,322382.0,126.9951,127.0238,126.6988,126.7848,322382.0
2022-10-31 15:00:00,132.6,132.6,132.36,132.36,45999.0,126.7752,126.7752,126.5458,126.5458,45999.0
2022-10-31 15:05:00,132.36,132.45,132.24,132.26,66546.0,126.5458,126.6318,126.4311,126.4502,66546.0
2022-10-31 15:10:00,132.26,132.36,132.26,132.34,163651.0,126.4502,126.5458,126.4502,126.5267,163651.0
2022-10-31 15:15:00,132.34,132.47,132.33,132.45,159779.0,126.5267,126.651,126.5171,126.6318,159779.0
2022-10-31 15:20:00,132.45,132.57,132.43,132.53,194960.0,126.6318,126.7466,126.6127,126.7083,194960.0
2022-10-31 15:25:00,132.52,132.68,132.51,132.67,149895.0,126.6988,126.8517,126.6892,126.8422,149895.0
2022-10-31 15:30:00,132.67,132.88,132.6,132.88,197355.0,126.8422,127.0429,126.7752,127.0429,197355.0
2022-10-31 15:35:00,132.88,132.92,132.84,132.88,171729.0,127.0429,127.0812,127.0047,127.0429,171729.0
2022-10-31 15:40:00,132.87,132.99,132.87,132.96,176886.0,127.0334,127.1481,127.0334,127.1194,176886.0
2022-10-31 15:45:00,132.96,133.0,132.86,132.87,179434.0,127.1194,127.1577,127.0238,127.0334,179434.0
2022-10-31 15:50:00,132.87,132.87,132.67,132.7,243825.0,127.0334,127.0334,126.8422,126.8709,243825.0
2022-10-31 15:55:00,132.7,132.86,132.66,132.74,486011.0,126.8709,127.0238,126.8326,126.9091,486011.0
2022-11-01 09:30:00,132.8,133.32,132.46,133.13,311183.0,126.9665,127.4636,126.6414,127.282,311183.0
2022-11-01 09:35:00,133.13,133.57,133.09,133.54,189020.0,127.282,127.7026,127.2437,127.674,189020.0
2022-11-01 09:40:00,133.53,133.57,133.33,133.41,158182.0,127.6644,127.7026,127.4732,127.5497,158182.0
2022-11-01 09:45:00,133.44,133.48,132.91,133.0,154001.0,127.5783,127.6166,127.0716,127.1577,154001.0
2022-11-01 09:50:00,132.99,132.99,132.83,132.9,131561.0,127.1481,127.1481,126.9951,127.0621,131561.0
2022-11-01 09:55:00,132.88,133.08,132.87,133.03,119607.0,127.0429,127.2342,127.0334,127.1864,119607.0
2022-11-01 10:00:00,133.04,133.11,132.71,132.76,312821.0,127.1959,127.2628,126.8804,126.9282,312821.0
2022-11-01 10:05:00,132.79,132.8,132.32,132.38,80158.0,126.9569,126.9665,126.5075,126.5649,80158.0
2022-11-01 10:10:00,132.37,132.67,132.34,132.54,74433.0,126.5553,126.8422,126.5267,126.7179,74433.0
2022-11-01 10:15:00,132.55,132.67,132.5,132.51,89223.0,126.7274,126.8422,126.6796,126.6892,89223.0
2022-11-01 10:20:00,132.5,132.76,132.39,132.54,84419.0,126.6796,126.9282,126.5745,126.7179,84419.0
2022-11-01 10:25:00,132.55,132.64,132.45,132.64,68054.0,126.7274,126.8135,126.6318,126.8135,68054.0
2022-11-01 10:30:00,132.65,132.83,132.53,132.8,69938.0,126.823,126.9951,126.7083,126.9665,69938.0
2022-11-01 10:35:00,132.81,132.83,132.53,132.55,75942.0,126.976,126.9951,126.7083,126.7274,75942.0
2022-11-01 10:40:00,132.54,132.54,132.27,132.33,92522.0,126.7179,126.7179,126.4597,126.5171,92522.0
2022-11-01 10:45:00,132.34,132.42,132.14,132.17,46402.0,126.5267,126.6032,126.3354,126.3641,46402.0
2022-11-01 10:50:00,132.17,132.19,132.01,132.07,274529.0,126.3641,126.3833,126.2112,126.2685,274529.0
2022-11-01 10:55:00,132.06,132.08,131.68,131.83,116258.0,126.259,126.2781,125.8957,126.0391,116258.0
2022-11-01 11:00:00,131.83,131.87,131.61,131.61,60707.0,126.0391,126.0773,125.8287,125.8287,60707.0
2022-11-01 11:05:00,131.6,131.69,131.41,131.45,66500.0,125.8192,125.9052,125.6375,125.6758,66500.0
2022-11-01 11:10:00,131.47,131.68,131.47,131.67,70104.0,125.6949,125.8957,125.6949,125.8861,70104.0
2022-11-01 11:15:00,131.66,131.81,131.54,131.55,43010.0,125.8765,126.0199,125.7618,125.7714,43010.0
2022-11-01 11:20:00,131.55,131.61,131.44,131.46,49655.0,125.7714,125.8287,125.6662,125.6853,49655.0
2022-11-01 11:25:00,131.46,131.7,131.43,131.69,68833.0,125.6853,125.9148,125.6566,125.9052,68833.0
2022-11-01 11:30:00,131.68,131.82,131.67,131.73,80186.0,125.8957,126.0295,125.8861,125.9435,80186.0
2022-11-01 11:35:00,131.74,131.83,131.48,131.53,84490.0,125.953,126.0391,125.7044,125.7522,84490.0
2022-11-01 11:40:00,131.52,131.67,131.47,131.58,57186.0,125.7427,125.8861,125.6949,125.8,57186.0
2022-11-01 11:45:00,131.57,131.85,131.57,131.78,77638.0,125.7905,126.0582,125.7905,125.9913,77638.0
2022-11-01 11:50:00,131.78,131.89,131.76,131.89,38336.0,125.9913,126.0964,125.9721,126.0964,38336.0
2022-11-01 11:55:00,131.87,132.0,131.82,131.92,70614.0,126.0773,126.2016,126.0295,126.1251,70614.0
2022-11-01 12:00:00,131.92,132.17,131.92,132.17,51066.0,126.1251,126.3641,126.1251,126.3641,51066.0
2022-11-01 12:05:00,132.17,132.53,132.16,132.37,70812.0,126.3641,126.7083,126.3546,126.5553,70812.0
2022-11-01 12:10:00,132.39,132.46,132.18,132.28,33899.0,126.5745,126.6414,126.3737,126.4693,33899.0
2022-11-01 12:15:00,132.28,132.45,132.25,132.36,21808.0,126.4693,126.6318,126.4406,126.5458,21808.0
2022-11-01 12:20:00,132.38,132.45,132.25,132.31,46144.0,126.5649,126.6318,126.4406,126.498,46144.0
2022-11-01 12:25:00,132.32,132.41,132.31,132.37,52450.0,126.5075,126.5936,126.498,126.5553,52450.0
2022-11-01 12:30:00,132.36,132.41,132.25,132.37,20541.0,126.5458,126.5936,126.4406,126.5553,20541.0
2022-11-01 12:35:00,132.37,132.42,132.29,132.4,44885.0,126.5553,126.6032,126.4789,126.584,44885.0
2022-11-01 12:40:00,132.39,132.44,132.34,132.42,101889.0,126.5745,126.6223,126.5267,126.6032,101889.0
2022-11-01 12:45:00,132.42,132.48,132.35,132.38,48755.0,126.6032,126.6605,126.5362,126.5649,48755.0
2022-11-01 12:50:00,132.37,132.38,132.18,132.24,36548.0,126.5553,126.5649,126.3737,126.4311,36548.0
2022-11-01 12:55:00,132.23,132.3,132.19,132.29,19093.0,126.4215,126.4884,126.3833,126.4789,19093.0
2022-11-01 13:00:00,132.28,132.38,132.28,132.34,48064.0,126.4693,126.5649,126.4693,126.5267,48064.0
2022-11-01 13:05:00,132.36,132.48,132.35,132.44,41385.0,126.5458,126.6605,126.5362,126.6223,41385.0
2022-11-01 13:10:00,132.44,132.77,132.44,132.66,40106.0,126.6223,126.9378,126.6223,126.8326,40106.0
2022-11-01 13:15:00,132.65,132.73,132.63,132.69,33313.0,126.823,126.8995,126.8039,126.8613,33313.0
2022-11-01 13:20:00,132.69,132.79,132.68,132.73,38026.0,126.8613,126.9569,126.8517,126.8995,38026.0
2022-11-01 13:25:00,132.7,132.76,132.68,132.74,37950.0,126.8709,126.9282,126.8517,126.9091,37950.0
2022-11-01 13:30:00,132.74,132.77,132.68,132.71,39349.0,126.9091,126.9378,126.8517,126.8804,39349.0
2022-11-01 13:35:00,132.71,132.72,132.61,132.65,21649.0,126.8804,126.89,126.7848,126.823,21649.0
2022-11-01 13:40:00,132.64,132.76,132.64,132.66,71591.0,126.8135,126.9282,126.8135,126.8326,71591.0
2022-11-01 13:45:00,132.67,132.76,132.64,132.72,45895.0,126.8422,126.9282,126.8135,126.89,45895.0
2022-11-01 13:50:00,132.72,132.79,132.69,132.69,30145.0,126.89,126.9569,126.8613,126.8613,30145.0
2022-11-01 13:55:00,132.69,132.77,132.65,132.76,28111.0,126.8613,126.9378,126.823,126.9282,28111.0
2022-11-01 14:00:00,132.77,132.83,132.74,132.83,28454.0,126.9378,126.9951,126.9091,126.9951,28454.0
2022-11-01 14:05:00,132.83,132.83,132.77,132.82,60245.0,126.9951,126.9951,126.9378,126.9856,60245.0
2022-11-01 14:10:00,132.81,132.87,132.77,132.77,76990.0,126.976,127.0334,126.9378,126.9378,76990.0
2022-11-01 14:15:00,132.76,132.78,132.65,132.68,33846.0,126.9282,126.9473,126.823,126.8517,33846.0
2022-11-01 14:20:00,132.68,132.68,132.53,132.55,30896.0,126.8517,126.8517,126.7083,126.7274,30896.0
2022-11-01 14:25:00,132.55,132.61,132.45,132.61,171454.0,126.7274,126.7848,126.6318,126.7848,171454.0
2022-11-01 14:30:00,132.6,132.68,132.57,132.68,75068.0,126.7752,126.8517,126.7466,126.8517,75068.0
2022-11-01 14:35:00,132.68,132.76,132.68,132.74,35470.0,126.8517,126.9282,126.8517,126.9091,35470.0
2022-11-01 14:40:00,132.74,132.78,132.72,132.78,17903.0,126.9091,126.9473,126.89,126.9473,17903.0
2022-11-01 14:45:00,132.78,132.8,132.68,132.7,50075.0,126.9473,126.9665,126.8517,126.8709,50075.0
2022-11-01 14:50:00,132.7,132.82,132.69,132.76,46278.0,126.8709,126.9856,126.8613,126.9282,46278.0
2022-11-01 14:55:00,132.76,133.03,132.76,133.01,164682.0,126.9282,127.1864,126.9282,127.1672,164682.0
2022-11-01 15:00:00,133.0,133.12,132.95,133.1,98216.0,127.1577,127.2724,127.1099,127.2533,98216.0
2022-11-01 15:05:00,133.11,133.27,133.11,133.25,46224.0,127.2628,127.4158,127.2628,127.3967,46224.0
2022-11-01 15:10:00,133.26,133.26,133.1,133.13,73857.0,127.4063,127.4063,127.2533,127.282,73857.0
2022-11-01 15:15:00,133.12,133.14,133.08,133.14,91196.0,127.2724,127.2915,127.2342,127.2915,91196.0
2022-11-01 15:20:00,133.13,133.21,133.1,133.1,47686.0,127.282,127.3584,127.2533,127.2533,47686.0
2022-11-01 15:25:00,133.1,133.11,132.95,132.97,70172.0,127.2533,127.2628,127.1099,127.129,70172.0
2022-11-01 15:30:00,132.97,133.0,132.86,132.9,52908.0,127.129,127.1577,127.0238,127.0621,52908.0
2022-11-01 15:35:00,132.91,133.03,132.91,132.94,55177.0,127.0716,127.1864,127.0716,127.1003,55177.0
2022-11-01 15:40:00,132.93,133.03,132.91,133.0,80200.0,127.0907,127.1864,127.0716,127.1577,80200.0
2022-11-01 15:45:00,132.99,133.06,132.91,133.06,112910.0,127.1481,127.215,127.0716,127.215,112910.0
2022-11-01 15:50:00,133.07,133.11,132.96,133.02,238603.0,127.2246,127.2628,127.1194,127.1768,238603.0
2022-11-01 15:55:00,133.01,133.03,132.8,132.81,407823.0,127.1672,127.1864,126.9665,126.976,407823.0
2022-11-02 09:30:00,132.52,132.68,132.13,132.37,122344.0,126.6988,126.8517,126.3259,126.5553,122344.0
2022-11-02 09:35:00,132.38,132.39,131.75,131.84,104424.0,126.5649,126.5745,125.9626,126.0486,104424.0
2022-11-02 09:40:00,131.83,132.04,131.81,131.86,98771.0,126.0391,126.2398,126.0199,126.0677,98771.0
2022-11-02 09:45:00,131.85,132.03,131.71,132.01,128578.0,126.0582,126.2303,125.9243,126.2112,128578.0
2022-11-02 09:50:00,132.0,132.24,131.99,132.24,131164.0,126.2016,126.4311,126.192,126.4311,131164.0
2022-11-02 09:55:00,132.25,132.39,132.21,132.35,78685.0,126.4406,126.5745,126.4024,126.5362,78685.0
2022-11-02 10:00:00,132.34,132.45,132.23,132.39,112882.0,126.5267,126.6318,126.4215,126.5745,112882.0
2022-11-02 10:05:00,132.39,132.46,132.27,132.43,86148.0,126.5745,126.6414,126.4597,126.6127,86148.0
2022-11-02 10:10:00,132.42,132.66,132.39,132.55,93640.0,126.6032,126.8326,126.5745,126.7274,93640.0
2022-11-02 10:15:00,132.59,132.61,132.28,132.4,74595.0,126.7657,126.7848,126.4693,126.584,74595.0
2022-11-02 10:20:00,132.39,132.52,132.33,132.48,74702.0,126.5745,126.6988,126.5171,126.6605,74702.0
2022-11-02 10:25:00,132.49,132.52,132.38,132.42,137108.0,126.6701,126.6988,126.5649,126.6032,137108.0
2022-11-02 10:30:00,132.42,132.43,132.27,132.41,48341.0,126.6032,126.6127,126.4597,126.5936,48341.0
2022-11-02 10:35:00,132.42,132.49,132.35,132.45,57236.0,126.6032,126.6701,126.5362,126.6318,57236.0
2022-11-02 10:40:00,132.45,132.53,132.42,132.46,39836.0,126.6318,126.7083,126.6032,126.6414,39836.0
2022-11-02 10:45:00,132.44,132.51,132.4,132.48,38432.0,126.6223,126.6892,126.584,126.6605,38432.0
2022-11-02 10:50:00,132.49,132.52,132.38,132.48,123235.0,126.6701,126.6988,126.5649,126.6605,123235.0
2022-11-02 10:55:00,132.46,132.57,132.42,132.42,60285.0,126.6414,126.7466,126.6032,126.6032,60285.0
2022-11-02 11:00:00,132.42,132.61,132.42,132.48,28711.0,126.6032,126.7848,126.6032,126.6605,28711.0
2022-11-02 11:05:00,132.48,132.49,132.34,132.35,40534.0,126.6605,126.6701,126.5267,126.5362,40534.0
2022-11-02 11:10:00,132.34,132.45,132.26,132.37,22138.0,126.5267,126.6318,126.4502,126.5553,22138.0
2022-11-02 11:15:00,132.35,132.5,132.31,132.49,35528.0,126.5362,126.6796,126.498,126.6701,35528.0
2022-11-02 11:20:00,132.5,132.58,132.46,132.52,41987.0,126.6796,126.7561,126.6414,126.6988,41987.0
2022-11-02 11:25:00,132.51,132.51,132.37,132.49,70626.0,126.6892,126.6892,126.5553,126.6701,70626.0
2022-11-02 11:30:00,132.5,132.53,132.44,132.52,38715.0,126.6796,126.7083,126.6223,126.6988,38715.0
2022-11-02 11:35:00,132.51,132.54,132.45,132.49,44077.0,126.6892,126.7179,126.6318,126.6701,44077.0
2022-11-02 11:40:00,132.5,132.66,132.44,132.63,54271.0,126.6796,126.8326,126.6223,126.8039,54271.0
2022-11-02 11:45:00,132.62,132.69,132.56,132.67,65758.0,126.7944,126.8613,126.737,126.8422,65758.0
2022-11-02 11:50:00,132.68,132.74,132.63,132.7,53979.0,126.8517,126.9091,126.8039,126.8709,53979.0
2022-11-02 11:55:00,132.7,132.73,132.61,132.63,45635.0,126.8709,126.8995,126.7848,126.8039,45635.0
2022-11-02 12:00:00,132.63,132.72,132.59,132.7,30105.0,126.8039,126.89,126.7657,126.8709,30105.0
2022-11-02 12:05:00,132.7,132.73,132.61,132.64,41620.0,126.8709,126.8995,126.7848,126.8135,41620.0
2022-11-02 12:10:00,132.63,132.67,132.57,132.61,57720.0,126.8039,126.8422,126.7466,126.7848,57720.0
2022-11-02 12:15:00,132.6,132.62,132.56,132.6,22651.0,126.7752,126.7944,126.737,126.7752,22651.0
2022-11-02 12:20:00,132.59,132.63,132.57,132.59,123507.0,126.7657,126.8039,126.7466,126.7657,123507.0
2022-11-02 12:25:00,132.58,132.59,132.45,132.48,25384.0,126.7561,126.7657,126.6318,126.6605,25384.0
2022-11-02 12:30:00,132.46,132.49,132.33,132.34,33159.0,126.6414,126.6701,126.5171,126.5267,33159.0
2022-11-02 12:35:00,132.34,132.36,132.27,132.29,172314.0,126.5267,126.5458,126.4597,126.4789,172314.0
2022-11-02 12:40:00,132.29,132.39,132.24,132.38,199276.0,126.4789,126.5745,126.4311,126.5649,199276.0
2022-11-02 12:45:00,132.39,132.47,132.33,132.47,35813.0,126.5745,126.651,126.5171,126.651,35813.0
2022-11-02 12:50:00,132.47,132.54,132.47,132.52,23833.0,126.651,126.7179,126.651,126.6988,23833.0
2022-11-02 12:55:00,132.5,132.71,132.5,132.63,36216.0,126.6796,126.8804,126.6796,126.8039,36216.0
2022-11-02 13:00:00,132.63,132.7,132.63,132.65,21374.0,126.8039,126.8709,126.8039,126.823,21374.0
2022-11-02 13:05:00,132.65,132.69,132.6,132.69,36509.0,126.823,126.8613,126.7752,126.8613,36509.0
2022-11-02 13:10:00,132.69,132.71,132.57,132.59,20405.0,126.8613,126.8804,126.7466,126.7657,20405.0
2022-11-02 13:15:00,132.59,132.64,132.57,132.61,13846.0,126.7657,126.8135,126.7466,126.7848,13846.0
2022-11-02 13:20:00,132.59,132.62,132.56,132.59,14818.0,126.7657,126.7944,126.737,126.7657,14818.0
2022-11-02 13:25:00,132.59,132.61,132.53,132.61,14754.0,126.7657,126.7848,126.7083,126.7848,14754.0
2022-11-02 13:30:00,132.62,132.65,132.57,132.64,22518.0,126.7944,126.823,126.7466,126.8135,22518.0
2022-11-02 13:35:00,132.63,132.77,132.61,132.76,37496.0,126.8039,126.9378,126.7848,126.9282,37496.0
2022-11-02 13:40:00,132.77,132.92,132.76,132.88,42586.0,126.9378,127.0812,126.9282,127.0429,42586.0
2022-11-02 13:45:00,132.88,133.09,132.85,133.04,33182.0,127.0429,127.2437,127.0143,127.1959,33182.0
2022-11-02 13:50:00,133.05,133.16,133.04,133.09,32855.0,127.2055,127.3106,127.1959,127.2437,32855.0
2022-11-02 13:55:00,133.1,133.11,132.97,133.0,40861.0,127.2533,127.2628,127.129,127.1577,40861.0
2022-11-02 14:00:00,133.02,134.03,132.76,133.72,571391.0,127.1768,128.1424,126.9282,127.846,571391.0
2022-11-02 14:05:00,133.75,134.01,133.63,133.72,136438.0,127.8747,128.1233,127.76,127.846,136438.0
2022-11-02 14:10:00,133.72,133.86,133.56,133.8,151026.0,127.846,127.9799,127.6931,127.9225,151026.0
2022-11-02 14:15:00,133.82,133.9,133.4,133.57,131519.0,127.9417,128.0181,127.5401,127.7026,131519.0
2022-11-02 14:20:00,133.57,133.73,133.44,133.67,64155.0,127.7026,127.8556,127.5783,127.7982,64155.0
2022-11-02 14:25:00,133.67,133.87,133.63,133.85,79371.0,127.7982,127.9895,127.76,127.9703,79371.0
2022-11-02 14:30:00,133.86,133.98,133.37,133.56,144353.0,127.9799,128.0946,127.5114,127.6931,144353.0
2022-11-02 14:35:00,133.54,133.95,132.4,132.96,580269.0,127.674,128.0659,126.584,127.1194,580269.0
2022-11-02 14:40:00,132.95,133.62,132.71,133.11,308685.0,127.1099,127.7504,126.8804,127.2628,308685.0
2022-11-02 14:45:00,133.07,133.29,132.55,132.62,203397.0,127.2246,127.4349,126.7274,126.7944,203397.0
2022-11-02 14:50:00,132.62,132.72,131.5,131.78,307413.0,126.7944,126.89,125.7236,125.9913,307413.0
2022-11-02 14:55:00,131.8,132.18,131.68,132.0,160765.0,126.0104,126.3737,125.8957,126.2016,160765.0
2022-11-02 15:00:00,131.94,132.38,131.87,132.17,186758.0,126.1442,126.5649,126.0773,126.3641,186758.0
2022-11-02 15:05:00,132.16,132.81,132.12,132.74,185022.0,126.3546,126.976,126.3163,126.9091,185022.0
2022-11-02 15:10:00,132.74,132.74,132.32,132.34,123779.0,126.9091,126.9091,126.5075,126.5267,123779.0
2022-11-02 15:15:00,132.29,132.3,131.75,131.75,136523.0,126.4789,126.4884,125.9626,125.9626,136523.0
2022-11-02 15:20:00,131.75,131.76,131.54,131.58,137965.0,125.9626,125.9721,125.7618,125.8,137965.0
2022-11-02 15:25:00,131.59,131.62,131.07,131.27,107962.0,125.8096,125.8383,125.3125,125.5037,107962.0
2022-11-02 15:30:00,131.25,131.26,130.95,131.08,113966.0,125.4845,125.4941,125.1977,125.322,113966.0
2022-11-02 15:35:00,131.03,131.37,130.96,131.32,105029.0,125.2742,125.5993,125.2073,125.5515,105029.0
2022-11-02 15:40:00,131.3,131.31,131.11,131.23,105048.0,125.5323,125.5419,125.3507,125.4654,105048.0
2022-11-02 15:45:00,131.21,131.21,130.98,131.07,201084.0,125.4463,125.4463,125.2264,125.3125,201084.0
2022-11-02 15:50:00,131.07,131.11,130.61,130.67,279929.0,125.3125,125.3507,124.8727,124.93,279929.0
2022-11-02 15:55:00,130.68,130.85,130.5,130.56,642901.0,124.9396,125.1021,124.7675,124.8249,642901.0
2022-11-03 09:30:00,129.62,129.62,128.7,129.08,343674.0,123.9261,123.9261,123.0466,123.4099,343674.0
2022-11-03 09:35:00,129.07,129.16,128.84,129.06,159192.0,123.4003,123.4864,123.1804,123.3907,159192.0
2022-11-03 09:40:00,129.08,129.39,129.03,129.22,184599.0,123.4099,123.7062,123.3621,123.5437,184599.0
2022-11-03 09:45:00,129.22,129.32,128.91,129.11,204189.0,123.5437,123.6393,123.2473,123.4385,204189.0
2022-11-03 09:50:00,129.12,129.14,128.9,129.06,134264.0,123.4481,123.4672,123.2378,123.3907,134264.0
2022-11-03 09:55:00,129.06,129.09,128.9,128.95,100518.0,123.3907,123.4194,123.2378,123.2856,100518.0
2022-11-03 10:00:00,128.97,129.56,128.95,129.45,287576.0,123.3047,123.8688,123.2856,123.7636,287576.0
2022-11-03 10:05:00,129.46,129.79,129.32,129.68,73390.0,123.7732,124.0887,123.6393,123.9835,73390.0
2022-11-03 10:10:00,129.68,129.85,129.62,129.85,130755.0,123.9835,124.146,123.9261,124.146,130755.0
2022-11-03 10:15:00,129.85,129.89,129.5,129.72,97949.0,124.146,124.1843,123.8114,124.0218,97949.0
2022-11-03 10:20:00,129.7,130.0,129.7,129.84,60223.0,124.0026,124.2895,124.0026,124.1365,60223.0
2022-11-03 10:25:00,129.85,130.16,129.81,130.01,74207.0,124.146,124.4424,124.1078,124.299,74207.0
2022-11-03 10:30:00,130.01,130.02,129.54,129.64,106666.0,124.299,124.3086,123.8497,123.9453,106666.0
2022-11-03 10:35:00,129.66,129.89,129.66,129.8,72143.0,123.9644,124.1843,123.9644,124.0982,72143.0
2022-11-03 10:40:00,129.78,129.92,129.7,129.89,78689.0,124.0791,124.213,124.0026,124.1843,78689.0
2022-11-03 10:45:00,129.92,130.13,129.92,129.99,59795.0,124.213,124.4137,124.213,124.2799,59795.0
2022-11-03 10:50:00,129.99,130.07,129.93,129.99,93993.0,124.2799,124.3564,124.2225,124.2799,93993.0
2022-11-03 10:55:00,129.99,130.08,129.93,130.06,117871.0,124.2799,124.3659,124.2225,124.3468,117871.0
2022-11-03 11:00:00,130.06,130.07,129.81,129.84,163526.0,124.3468,124.3564,124.1078,124.1365,163526.0
2022-11-03 11:05:00,129.84,129.87,129.7,129.81,94787.0,124.1365,124.1652,124.0026,124.1078,94787.0
2022-11-03 11:10:00,129.81,129.83,129.69,129.72,46863.0,124.1078,124.1269,123.9931,124.0218,46863.0
2022-11-03 11:15:00,129.72,129.89,129.67,129.84,72899.0,124.0218,124.1843,123.974,124.1365,72899.0
2022-11-03 11:20:00,129.85,129.94,129.78,129.81,58646.0,124.146,124.2321,124.0791,124.1078,58646.0
2022-11-03 11:25:00,129.81,129.86,129.63,129.66,55499.0,124.1078,124.1556,123.9357,123.9644,55499.0
2022-11-03 11:30:00,129.65,129.68,129.48,129.51,34812.0,123.9548,123.9835,123.7923,123.821,34812.0
2022-11-03 11:35:00,129.52,129.8,129.51,129.8,90673.0,123.8305,124.0982,123.821,124.0982,90673.0
2022-11-03 11:40:00,129.8,129.83,129.72,129.76,113413.0,124.0982,124.1269,124.0218,124.06,113413.0
2022-11-03 11:45:00,129.75,129.98,129.75,129.82,172814.0,124.0504,124.2703,124.0504,124.1174,172814.0
2022-11-03 11:50:00,129.81,129.86,129.71,129.73,54294.0,124.1078,124.1556,124.0122,124.0313,54294.0
2022-11-03 11:55:00,129.72,129.79,129.64,129.77,44852.0,124.0218,124.0887,123.9453,124.0696,44852.0
2022-11-03 12:00:00,129.77,129.96,129.65,129.95,44077.0,124.0696,124.2512,123.9548,124.2417,44077.0
2022-11-03 12:05:00,129.95,129.95,129.8,129.85,55853.0,124.2417,124.2417,124.0982,124.146,55853.0
2022-11-03 12:10:00,129.86,130.09,129.81,130.09,62390.0,124.1556,124.3755,124.1078,124.3755,62390.0
2022-11-03 12:15:00,130.08,130.26,130.06,130.21,53398.0,124.3659,124.538,124.3468,124.4902,53398.0
2022-11-03 12:20:00,130.22,130.27,130.13,130.14,44418.0,124.4998,124.5476,124.4137,124.4233,44418.0
2022-11-03 12:25:00,130.14,130.28,130.1,130.16,65834.0,124.4233,124.5572,124.3851,124.4424,65834.0
2022-11-03 12:30:00,130.16,130.2,130.07,130.1,35894.0,124.4424,124.4807,124.3564,124.3851,35894.0
2022-11-03 12:35:00,130.09,130.09,129.89,129.93,68439.0,124.3755,124.3755,124.1843,124.2225,68439.0
2022-11-03 12:40:00,129.94,130.13,129.92,130.09,40235.0,124.2321,124.4137,124.213,124.3755,40235.0
2022-11-03 12:45:00,130.09,130.16,130.01,130.15,38158.0,124.3755,124.4424,124.299,124.4329,38158.0
2022-11-03 12:50:00,130.14,130.36,130.14,130.32,215256.0,124.4233,124.6336,124.4233,124.5954,215256.0
2022-11-03 12:55:00,130.31,130.33,130.22,130.23,27056.0,124.5858,124.605,124.4998,124.5094,27056.0
2022-11-03 13:00:00,130.23,130.27,130.14,130.19,35729.0,124.5094,124.5476,124.4233,124.4711,35729.0
2022-11-03 13:05:00,130.18,130.2,130.05,130.14,42176.0,124.4615,124.4807,124.3373,124.4233,42176.0
2022-11-03 13:10:00,130.13,130.18,130.03,130.18,53975.0,124.4137,124.4615,124.3181,124.4615,53975.0
2022-11-03 13:15:00,130.18,130.26,130.15,130.21,47645.0,124.4615,124.538,124.4329,124.4902,47645.0
2022-11-03 13:20:00,130.22,130.23,130.07,130.09,29378.0,124.4998,124.5094,124.3564,124.3755,29378.0
2022-11-03 13:25:00,130.1,130.14,130.04,130.13,31440.0,124.3851,124.4233,124.3277,124.4137,31440.0
2022-11-03 13:30:00,130.12,130.2,130.11,130.14,40936.0,124.4042,124.4807,124.3946,124.4233,40936.0
2022-11-03 13:35:00,130.14,130.17,130.08,130.14,84754.0,124.4233,124.452,124.3659,124.4233,84754.0
2022-11-03 13:40:00,130.14,130.2,130.02,130.03,31703.0,124.4233,124.4807,124.3086,124.3181,31703.0
2022-11-03 13:45:00,130.03,130.15,130.03,130.12,20319.0,124.3181,124.4329,124.3181,124.4042,20319.0
2022-11-03 13:50:00,130.11,130.16,130.03,130.14,47690.0,124.3946,124.4424,124.3181,124.4233,47690.0
2022-11-03 13:55:00,130.15,130.17,130.01,130.01,49534.0,124.4329,124.452,124.299,124.299,49534.0
2022-11-03 14:00:00,130.01,130.06,129.94,130.0,28397.0,124.299,124.3468,124.2321,124.2895,28397.0
2022-11-03 14:05:00,130.0,130.12,129.99,130.05,19036.0,124.2895,124.4042,124.2799,124.3373,19036.0
2022-11-03 14:10:00,130.06,130.08,130.01,130.07,60023.0,124.3468,124.3659,124.299,124.3564,60023.0
2022-11-03 14:15:00,130.07,130.19,130.05,130.19,127216.0,124.3564,124.4711,124.3373,124.4711,127216.0
2022-11-03 14:20:00,130.19,130.41,130.19,130.38,40165.0,124.4711,124.6814,124.4711,124.6528,40165.0
2022-11-03 14:25:00,130.39,130.48,130.38,130.48,61952.0,124.6623,124.7484,124.6528,124.7484,61952.0
2022-11-03 14:30:00,130.47,130.55,130.39,130.42,52380.0,124.7388,124.8153,124.6623,124.691,52380.0
2022-11-03 14:35:00,130.42,130.49,130.39,130.45,156679.0,124.691,124.7579,124.6623,124.7197,156679.0
2022-11-03 14:40:00,130.46,130.48,130.4,130.42,12993.0,124.7292,124.7484,124.6719,124.691,12993.0
2022-11-03 14:45:00,130.42,130.63,130.41,130.63,33819.0,124.691,124.8918,124.6814,124.8918,33819.0
2022-11-03 14:50:00,130.62,130.66,130.57,130.58,41421.0,124.8822,124.9205,124.8344,124.844,41421.0
2022-11-03 14:55:00,130.57,130.67,130.53,130.67,33664.0,124.8344,124.93,124.7962,124.93,33664.0
2022-11-03 15:00:00,130.65,130.67,130.49,130.52,41514.0,124.9109,124.93,124.7579,124.7866,41514.0
2022-11-03 15:05:00,130.53,130.53,130.39,130.44,59347.0,124.7962,124.7962,124.6623,124.7101,59347.0
2022-11-03 15:10:00,130.43,130.47,130.34,130.39,30418.0,124.7006,124.7388,124.6145,124.6623,30418.0
2022-11-03 15:15:00,130.4,130.45,130.33,130.36,40428.0,124.6719,124.7197,124.605,124.6336,40428.0
2022-11-03 15:20:00,130.36,130.57,130.36,130.55,151158.0,124.6336,124.8344,124.6336,124.8153,151158.0
2022-11-03 15:25:00,130.55,130.58,130.48,130.57,70309.0,124.8153,124.844,124.7484,124.8344,70309.0
2022-11-03 15:30:00,130.56,130.72,130.55,130.71,64166.0,124.8249,124.9778,124.8153,124.9683,64166.0
2022-11-03 15:35:00,130.7,130.74,130.6,130.63,60810.0,124.9587,124.9969,124.8631,124.8918,60810.0
2022-11-03 15:40:00,130.64,130.67,130.47,130.5,102618.0,124.9013,124.93,124.7388,124.7675,102618.0
2022-11-03 15:45:00,130.5,130.51,130.35,130.37,148792.0,124.7675,124.7771,124.6241,124.6432,148792.0
2022-11-03 15:50:00,130.38,130.4,130.13,130.19,110931.0,124.6528,124.6719,124.4137,124.4711,110931.0
2022-11-03 15:55:00,130.19,130.19,130.03,130.03,314764.0,124.4711,124.4711,124.3181,124.3181,314764.0
2022-11-04 09:30:00,131.07,131.07,130.08,130.19,286291.0,125.3125,125.3125,124.3659,124.4711,286291.0
2022-11-04 09:35:00,130.2,130.32,130.06,130.12,124021.0,124.4807,124.5954,124.3468,124.4042,124021.0
2022-11-04 09:40:00,130.1,130.1,129.43,129.46,232283.0,124.3851,124.3851,123.7445,123.7732,232283.0
2022-11-04 09:45:00,129.48,129.91,129.48,129.58,278410.0,123.7923,124.2034,123.7923,123.8879,278410.0
2022-11-04 09:50:00,129.56,129.7,129.39,129.66,119336.0,123.8688,124.0026,123.7062,123.9644,119336.0
2022-11-04 09:55:00,129.67,130.05,129.56,130.01,141374.0,123.974,124.3373,123.8688,124.299,141374.0
2022-11-04 10:00:00,130.03,130.29,130.0,130.2,130473.0,124.3181,124.5667,124.2895,124.4807,130473.0
2022-11-04 10:05:00,130.21,130.4,130.12,130.39,77787.0,124.4902,124.6719,124.4042,124.6623,77787.0
2022-11-04 10:10:00,130.41,130.63,130.3,130.61,189590.0,124.6814,124.8918,124.5763,124.8727,189590.0
2022-11-04 10:15:00,130.63,130.68,130.46,130.51,71993.0,124.8918,124.9396,124.7292,124.7771,71993.0
2022-11-04 10:20:00,130.54,130.85,130.48,130.84,105651.0,124.8057,125.1021,124.7484,125.0926,105651.0
2022-11-04 10:25:00,130.85,131.11,130.85,130.99,111478.0,125.1021,125.3507,125.1021,125.236,111478.0
2022-11-04 10:30:00,131.0,131.09,130.89,130.92,101386.0,125.2455,125.3316,125.1404,125.169,101386.0
2022-11-04 10:35:00,130.93,131.05,130.86,130.94,57081.0,125.1786,125.2933,125.1117,125.1882,57081.0
2022-11-04 10:40:00,130.95,131.28,130.95,131.19,91240.0,125.1977,125.5132,125.1977,125.4272,91240.0
2022-11-04 10:45:00,131.19,131.23,131.03,131.11,59678.0,125.4272,125.4654,125.2742,125.3507,59678.0
2022-11-04 10:50:00,131.1,131.16,130.77,130.92,89850.0,125.3411,125.3985,125.0256,125.169,89850.0
2022-11-04 10:55:00,130.93,130.97,130.72,130.84,80101.0,125.1786,125.2168,124.9778,125.0926,80101.0
2022-11-04 11:00:00,130.86,131.27,130.83,131.25,75959.0,125.1117,125.5037,125.083,125.4845,75959.0
2022-11-04 11:05:00,131.26,131.28,130.92,131.01,57333.0,125.4941,125.5132,125.169,125.2551,57333.0
2022-11-04 11:10:00,130.99,131.03,130.75,130.8,53293.0,125.236,125.2742,125.0065,125.0543,53293.0
2022-11-04 11:15:00,130.79,130.88,130.68,130.7,26235.0,125.0448,125.1308,124.9396,124.9587,26235.0
2022-11-04 11:20:00,130.71,130.91,130.7,130.89,27066.0,124.9683,125.1595,124.9587,125.1404,27066.0
2022-11-04 11:25:00,130.9,130.9,130.27,130.32,84271.0,125.1499,125.1499,124.5476,124.5954,84271.0
2022-11-04 11:30:00,130.28,130.52,130.28,130.4,45279.0,124.5572,124.7866,124.5572,124.6719,45279.0
2022-11-04 11:35:00,130.39,130.49,130.12,130.18,65900.0,124.6623,124.7579,124.4042,124.4615,65900.0
2022-11-04 11:40:00,130.16,130.18,129.88,129.99,29316.0,124.4424,124.4615,124.1747,124.2799,29316.0
2022-11-04 11:45:00,129.99,130.01,129.85,129.85,85130.0,124.2799,124.299,124.146,124.146,85130.0
2022-11-04 11:50:00,129.84,129.84,129.43,129.56,69297.0,124.1365,124.1365,123.7445,123.8688,69297.0
2022-11-04 11:55:00,129.56,129.61,129.31,129.36,103502.0,123.8688,123.9166,123.6298,123.6776,103502.0
2022-11-04 12:00:00,129.35,129.55,129.16,129.21,109376.0,123.668,123.8592,123.4864,123.5342,109376.0
2022-11-04 12:05:00,129.21,129.57,129.16,129.56,95765.0,123.5342,123.8783,123.4864,123.8688,95765.0
2022-11-04 12:10:00,129.55,129.56,129.31,129.48,82201.0,123.8592,123.8688,123.6298,123.7923,82201.0
2022-11-04 12:15:00,129.48,129.82,129.47,129.75,52158.0,123.7923,124.1174,123.7827,124.0504,52158.0
2022-11-04 12:20:00,129.78,129.8,129.45,129.51,47305.0,124.0791,124.0982,123.7636,123.821,47305.0
2022-11-04 12:25:00,129.5,129.9,129.49,129.84,53885.0,123.8114,124.1938,123.8019,124.1365,53885.0
2022-11-04 12:30:00,129.83,129.83,129.61,129.76,47276.0,124.1269,124.1269,123.9166,124.06,47276.0
2022-11-04 12:35:00,129.75,129.75,129.42,129.43,53631.0,124.0504,124.0504,123.7349,123.7445,53631.0
2022-11-04 12:40:00,129.43,129.48,129.24,129.31,63049.0,123.7445,123.7923,123.5628,123.6298,63049.0
2022-11-04 12:45:00,129.32,129.36,129.18,129.28,50739.0,123.6393,123.6776,123.5055,123.6011,50739.0
2022-11-04 12:50:00,129.28,129.45,129.25,129.39,40726.0,123.6011,123.7636,123.5724,123.7062,40726.0
2022-11-04 12:55:00,129.39,129.48,129.28,129.39,30624.0,123.7062,123.7923,123.6011,123.7062,30624.0
2022-11-04 13:00:00,129.38,129.48,129.26,129.46,34027.0,123.6967,123.7923,123.582,123.7732,34027.0
2022-11-04 13:05:00,129.48,129.55,129.05,129.08,64416.0,123.7923,123.8592,123.3812,123.4099,64416.0
2022-11-04 13:10:00,129.11,129.58,129.11,129.49,88269.0,123.4385,123.8879,123.4385,123.8019,88269.0
2022-11-04 13:15:00,129.48,129.49,129.27,129.33,33307.0,123.7923,123.8019,123.5915,123.6489,33307.0
2022-11-04 13:20:00,129.35,129.38,129.24,129.33,57491.0,123.668,123.6967,123.5628,123.6489,57491.0
2022-11-04 13:25:00,129.34,129.35,129.17,129.26,52598.0,123.6584,123.668,123.4959,123.582,52598.0
2022-11-04 13:30:00,129.25,129.39,129.2,129.24,25683.0,123.5724,123.7062,123.5246,123.5628,25683.0
2022-11-04 13:35:00,129.22,129.37,129.21,129.26,22013.0,123.5437,123.6871,123.5342,123.582,22013.0
2022-11-04 13:40:00,129.24,129.24,129.12,129.17,41408.0,123.5628,123.5628,123.4481,123.4959,41408.0
2022-11-04 13:45:00,129.17,129.32,129.07,129.29,42562.0,123.4959,123.6393,123.4003,123.6106,42562.0
2022-11-04 13:50:00,129.31,129.31,129.16,129.2,26792.0,123.6298,123.6298,123.4864,123.5246,26792.0
2022-11-04 13:55:00,129.22,129.22,129.03,129.11,37696.0,123.5437,123.5437,123.3621,123.4385,37696.0
2022-11-04 14:00:00,129.1,129.23,129.06,129.12,66624.0,123.429,123.5533,123.3907,123.4481,66624.0
2022-11-04 14:05:00,129.11,129.19,128.97,129.05,74957.0,123.4385,123.515,123.3047,123.3812,74957.0
2022-11-04 14:10:00,129.05,129.16,129.03,129.08,38695.0,123.3812,123.4864,123.3621,123.4099,38695.0
2022-11-04 14:15:00,129.05,129.34,128.99,129.34,70186.0,123.3812,123.6584,123.3238,123.6584,70186.0
2022-11-04 14:20:00,129.34,129.4,129.21,129.4,34088.0,123.6584,123.7158,123.5342,123.7158,34088.0
2022-11-04 14:25:00,129.39,129.51,129.31,129.44,32757.0,123.7062,123.821,123.6298,123.7541,32757.0
2022-11-04 14:30:00,129.43,129.5,129.34,129.42,40475.0,123.7445,123.8114,123.6584,123.7349,40475.0
2022-11-04 14:35:00,129.4,129.58,129.38,129.54,71978.0,123.7158,123.8879,123.6967,123.8497,71978.0
2022-11-04 14:40:00,129.56,129.86,129.54,129.83,50856.0,123.8688,124.1556,123.8497,124.1269,50856.0
2022-11-04 14:45:00,129.82,129.82,129.68,129.72,39266.0,124.1174,124.1174,123.9835,124.0218,39266.0
2022-11-04 14:50:00,129.72,129.83,129.71,129.78,45070.0,124.0218,124.1269,124.0122,124.0791,45070.0
2022-11-04 14:55:00,129.78,129.97,129.78,129.89,73659.0,124.0791,124.2608,124.0791,124.1843,73659.0
2022-11-04 15:00:00,129.89,129.96,129.77,129.95,334031.0,124.1843,124.2512,124.0696,124.2417,334031.0
2022-11-04 15:05:00,129.95,130.19,129.94,130.14,237101.0,124.2417,124.4711,124.2321,124.4233,237101.0
2022-11-04 15:10:00,130.14,130.28,130.11,130.18,92711.0,124.4233,124.5572,124.3946,124.4615,92711.0
2022-11-04 15:15:00,130.19,130.24,130.1,130.11,105281.0,124.4711,124.5189,124.3851,124.3946,105281.0
2022-11-04 15:20:00,130.1,130.11,129.9,129.95,79105.0,124.3851,124.3946,124.1938,124.2417,79105.0
2022-11-04 15:25:00,129.94,130.2,129.92,130.12,45384.0,124.2321,124.4807,124.213,124.4042,45384.0
2022-11-04 15:30:00,130.12,130.39,129.96,130.39,127490.0,124.4042,124.6623,124.2512,124.6623,127490.0
2022-11-04 15:35:00,130.39,130.41,130.16,130.39,75812.0,124.6623,124.6814,124.4424,124.6623,75812.0
2022-11-04 15:40:00,130.4,130.62,130.27,130.61,87857.0,124.6719,124.8822,124.5476,124.8727,87857.0
2022-11-04 15:45:00,130.6,130.82,130.57,130.64,159623.0,124.8631,125.0734,124.8344,124.9013,159623.0
2022-11-04 15:50:00,130.65,130.68,130.4,130.54,246366.0,124.9109,124.9396,124.6719,124.8057,246366.0
2022-11-04 15:55:00,130.56,130.88,130.56,130.84,267260.0,124.8249,125.1308,124.8249,125.0926,267260.0
2022-11-07 09:30:00,131.02,131.25,130.87,131.09,244817.0,125.2646,125.4845,125.1212,125.3316,244817.0
2022-11-07 09:35:00,131.09,131.12,130.53,130.73,239333.0,125.3316,125.3603,124.7962,124.9874,239333.0
2022-11-07 09:40:00,130.72,131.23,130.67,131.2,95475.0,124.9778,125.4654,124.93,125.4367,95475.0
2022-11-07 09:45:00,131.2,131.31,130.96,131.08,112492.0,125.4367,125.5419,125.2073,125.322,112492.0
2022-11-07 09:50:00,131.09,131.31,131.03,131.03,80109.0,125.3316,125.5419,125.2742,125.2742,80109.0
2022-11-07 09:55:00,131.04,131.17,130.94,131.08,87515.0,125.2838,125.4081,125.1882,125.322,87515.0
2022-11-07 10:00:00,131.09,131.44,131.07,131.4,96745.0,125.3316,125.6662,125.3125,125.628,96745.0
2022-11-07 10:05:00,131.41,131.52,131.35,131.48,50486.0,125.6375,125.7427,125.5802,125.7044,50486.0
2022-11-07 10:10:00,131.49,131.71,131.45,131.69,57966.0,125.714,125.9243,125.6758,125.9052,57966.0
2022-11-07 10:15:00,131.7,131.89,131.64,131.74,62596.0,125.9148,126.0964,125.8574,125.953,62596.0
2022-11-07 10:20:00,131.75,131.75,131.37,131.49,38007.0,125.9626,125.9626,125.5993,125.714,38007.0
2022-11-07 10:25:00,131.47,131.53,131.35,131.49,29347.0,125.6949,125.7522,125.5802,125.714,29347.0
2022-11-07 10:30:00,131.51,131.64,131.43,131.56,64843.0,125.7331,125.8574,125.6566,125.7809,64843.0
2022-11-07 10:35:00,131.56,131.7,131.5,131.62,65440.0,125.7809,125.9148,125.7236,125.8383,65440.0
2022-11-07 10:40:00,131.64,131.78,131.61,131.77,30301.0,125.8574,125.9913,125.8287,125.9817,30301.0
2022-11-07 10:45:00,131.76,131.83,131.63,131.67,72770.0,125.9721,126.0391,125.8479,125.8861,72770.0
2022-11-07 10:50:00,131.65,131.84,131.64,131.74,38805.0,125.867,126.0486,125.8574,125.953,38805.0
2022-11-07 10:55:00,131.74,131.77,131.68,131.75,44463.0,125.953,125.9817,125.8957,125.9626,44463.0
2022-11-07 11:00:00,131.75,131.84,131.59,131.8,56361.0,125.9626,126.0486,125.8096,126.0104,56361.0
2022-11-07 11:05:00,131.79,131.85,131.6,131.76,32110.0,126.0008,126.0582,125.8192,125.9721,32110.0
2022-11-07 11:10:00,131.74,131.74,131.64,131.68,23226.0,125.953,125.953,125.8574,125.8957,23226.0
2022-11-07 11:15:00,131.69,131.85,131.69,131.71,23520.0,125.9052,126.0582,125.9052,125.9243,23520.0
2022-11-07 11:20:00,131.67,131.84,131.63,131.75,30348.0,125.8861,126.0486,125.8479,125.9626,30348.0
2022-11-07 11:25:00,131.74,131.87,131.63,131.78,64206.0,125.953,126.0773,125.8479,125.9913,64206.0
2022-11-07 11:30:00,131.76,131.91,131.76,131.89,43957.0,125.9721,126.1156,125.9721,126.0964,43957.0
2022-11-07 11:35:00,131.9,131.91,131.71,131.72,30168.0,126.106,126.1156,125.9243,125.9339,30168.0
2022-11-07 11:40:00,131.71,131.75,131.46,131.56,90752.0,125.9243,125.9626,125.6853,125.7809,90752.0
2022-11-07 11:45:00,131.55,131.69,131.53,131.68,37186.0,125.7714,125.9052,125.7522,125.8957,37186.0
2022-11-07 11:50:00,131.69,131.69,131.57,131.65,18434.0,125.9052,125.9052,125.7905,125.867,18434.0
2022-11-07 11:55:00,131.64,131.66,131.51,131.52,74579.0,125.8574,125.8765,125.7331,125.7427,74579.0
2022-11-07 12:00:00,131.51,131.55,131.43,131.51,31528.0,125.7331,125.7714,125.6566,125.7331,31528.0
2022-11-07 12:05:00,131.5,131.67,131.44,131.63,38451.0,125.7236,125.8861,125.6662,125.8479,38451.0
2022-11-07 12:10:00,131.62,131.65,131.55,131.6,39882.0,125.8383,125.867,125.7714,125.8192,39882.0
2022-11-07 12:15:00,131.6,131.67,131.56,131.65,49876.0,125.8192,125.8861,125.7809,125.867,49876.0
2022-11-07 12:20:00,131.65,131.76,131.61,131.75,36701.0,125.867,125.9721,125.8287,125.9626,36701.0
2022-11-07 12:25:00,131.76,131.76,131.67,131.72,17637.0,125.9721,125.9721,125.8861,125.9339,17637.0
2022-11-07 12:30:00,131.73,131.81,131.72,131.72,32362.0,125.9435,126.0199,125.9339,125.9339,32362.0
2022-11-07 12:35:00,131.74,131.78,131.7,131.74,33841.0,125.953,125.9913,125.9148,125.953,33841.0
2022-11-07 12:40:00,131.75,131.77,131.64,131.71,28436.0,125.9626,125.9817,125.8574,125.9243,28436.0
2022-11-07 12:45:00,131.71,131.72,131.54,131.59,25919.0,125.9243,125.9339,125.7618,125.8096,25919.0
2022-11-07 12:50:00,131.57,131.58,131.52,131.55,19003.0,125.7905,125.8,125.7427,125.7714,19003.0
2022-11-07 12:55:00,131.55,131.66,131.52,131.65,66696.0,125.7714,125.8765,125.7427,125.867,66696.0
2022-11-07 13:00:00,131.65,131.78,131.63,131.77,28234.0,125.867,125.9913,125.8479,125.9817,28234.0
2022-11-07 13:05:00,131.76,131.8,131.73,131.78,13589.0,125.9721,126.0104,125.9435,125.9913,13589.0
2022-11-07 13:10:00,131.77,131.86,131.71,131.75,24928.0,125.9817,126.0677,125.9243,125.9626,24928.0
2022-11-07 13:15:00,131.74,131.78,131.68,131.75,18160.0,125.953,125.9913,125.8957,125.9626,18160.0
2022-11-07 13:20:00,131.75,131.77,131.68,131.72,18790.0,125.9626,125.9817,125.8957,125.9339,18790.0
2022-11-07 13:25:00,131.74,131.83,131.69,131.82,37230.0,125.953,126.0391,125.9052,126.0295,37230.0
2022-11-07 13:30:00,131.83,131.85,131.72,131.76,22485.0,126.0391,126.0582,125.9339,125.9721,22485.0
2022-11-07 13:35:00,131.75,131.76,131.69,131.74,17983.0,125.9626,125.9721,125.9052,125.953,17983.0
2022-11-07 13:40:00,131.74,131.77,131.67,131.75,19757.0,125.953,125.9817,125.8861,125.9626,19757.0
2022-11-07 13:45:00,131.75,131.78,131.7,131.73,41011.0,125.9626,125.9913,125.9148,125.9435,41011.0
2022-11-07 13:50:00,131.73,131.75,131.66,131.73,16663.0,125.9435,125.9626,125.8765,125.9435,16663.0
2022-11-07 13:55:00,131.74,131.78,131.71,131.78,29473.0,125.953,125.9913,125.9243,125.9913,29473.0
2022-11-07 14:00:00,131.78,131.92,131.78,131.92,46358.0,125.9913,126.1251,125.9913,126.1251,46358.0
2022-11-07 14:05:00,131.91,131.98,131.88,131.98,82109.0,126.1156,126.1825,126.0869,126.1825,82109.0
2022-11-07 14:10:00,131.97,132.13,131.95,132.13,73831.0,126.1729,126.3259,126.1538,126.3259,73831.0
2022-11-07 14:15:00,132.13,132.33,132.13,132.3,88727.0,126.3259,126.5171,126.3259,126.4884,88727.0
2022-11-07 14:20:00,132.3,132.34,132.26,132.33,55989.0,126.4884,126.5267,126.4502,126.5171,55989.0
2022-11-07 14:25:00,132.32,132.34,132.24,132.25,20597.0,126.5075,126.5267,126.4311,126.4406,20597.0
2022-11-07 14:30:00,132.25,132.32,132.23,132.27,59466.0,126.4406,126.5075,126.4215,126.4597,59466.0
2022-11-07 14:35:00,132.27,132.29,132.22,132.24,21178.0,126.4597,126.4789,126.4119,126.4311,21178.0
2022-11-07 14:40:00,132.25,132.26,132.15,132.24,40818.0,126.4406,126.4502,126.345,126.4311,40818.0
2022-11-07 14:45:00,132.24,132.28,132.19,132.24,38268.0,126.4311,126.4693,126.3833,126.4311,38268.0
2022-11-07 14:50:00,132.24,132.27,132.18,132.23,28951.0,126.4311,126.4597,126.3737,126.4215,28951.0
2022-11-07 14:55:00,132.22,132.23,132.11,132.13,56214.0,126.4119,126.4215,126.3068,126.3259,56214.0
2022-11-07 15:00:00,132.13,132.2,132.13,132.18,53940.0,126.3259,126.3928,126.3259,126.3737,53940.0
2022-11-07 15:05:00,132.17,132.27,132.16,132.26,120380.0,126.3641,126.4597,126.3546,126.4502,120380.0
2022-11-07 15:10:00,132.25,132.33,132.25,132.33,51114.0,126.4406,126.5171,126.4406,126.5171,51114.0
2022-11-07 15:15:00,132.33,132.39,132.31,132.37,105763.0,126.5171,126.5745,126.498,126.5553,105763.0
2022-11-07 15:20:00,132.38,132.4,132.23,132.38,49606.0,126.5649,126.584,126.4215,126.5649,49606.0
2022-11-07 15:25:00,132.38,132.42,132.3,132.41,90177.0,126.5649,126.6032,126.4884,126.5936,90177.0
2022-11-07 15:30:00,132.41,132.56,132.39,132.5,100684.0,126.5936,126.737,126.5745,126.6796,100684.0
2022-11-07 15:35:00,132.5,132.52,132.33,132.38,91329.0,126.6796,126.6988,126.5171,126.5649,91329.0
2022-11-07 15:40:00,132.37,132.38,132.18,132.24,213089.0,126.5553,126.5649,126.3737,126.4311,213089.0
2022-11-07 15:45:00,132.24,132.29,132.15,132.29,203958.0,126.4311,126.4789,126.345,126.4789,203958.0
2022-11-07 15:50:00,132.28,132.32,132.16,132.19,206592.0,126.4693,126.5075,126.3546,126.3833,206592.0
2022-11-07 15:55:00,132.2,132.24,132.05,132.24,339728.0,126.3928,126.4311,126.2494,126.4311,339728.0
2022-11-08 09:30:00,132.24,132.33,131.35,131.45,267732.0,126.4311,126.5171,125.5802,125.6758,267732.0
2022-11-08 09:35:00,131.44,131.55,131.33,131.47,187032.0,125.6662,125.7714,125.561,125.6949,187032.0
2022-11-08 09:40:00,131.47,131.84,131.41,131.78,128019.0,125.6949,126.0486,125.6375,125.9913,128019.0
2022-11-08 09:45:00,131.79,132.03,131.79,131.97,101345.0,126.0008,126.2303,126.0008,126.1729,101345.0
2022-11-08 09:50:00,131.98,132.2,131.88,132.17,149509.0,126.1825,126.3928,126.0869,126.3641,149509.0
2022-11-08 09:55:00,132.18,132.29,132.11,132.12,128805.0,126.3737,126.4789,126.3068,126.3163,128805.0
2022-11-08 10:00:00,132.12,132.53,132.07,132.46,166224.0,126.3163,126.7083,126.2685,126.6414,166224.0
2022-11-08 10:05:00,132.48,132.67,132.47,132.62,116678.0,126.6605,126.8422,126.651,126.7944,116678.0
2022-11-08 10:10:00,132.61,132.7,132.51,132.62,94442.0,126.7848,126.8709,126.6892,126.7944,94442.0
2022-11-08 10:15:00,132.62,132.95,132.62,132.94,88886.0,126.7944,127.1099,126.7944,127.1003,88886.0
2022-11-08 10:20:00,132.94,133.05,132.91,132.93,87713.0,127.1003,127.2055,127.0716,127.0907,87713.0
2022-11-08 10:25:00,132.93,133.0,132.86,132.98,81568.0,127.0907,127.1577,127.0238,127.1386,81568.0
2022-11-08 10:30:00,132.98,133.15,132.89,133.09,65785.0,127.1386,127.3011,127.0525,127.2437,65785.0
2022-11-08 10:35:00,133.09,133.24,133.07,133.22,62483.0,127.2437,127.3871,127.2246,127.368,62483.0
2022-11-08 10:40:00,133.23,133.47,133.23,133.46,80600.0,127.3776,127.607,127.3776,127.5975,80600.0
2022-11-08 10:45:00,133.46,133.49,133.21,133.26,67605.0,127.5975,127.6261,127.3584,127.4063,67605.0
2022-11-08 10:50:00,133.26,133.34,133.17,133.26,67287.0,127.4063,127.4827,127.3202,127.4063,67287.0
2022-11-08 10:55:00,133.28,133.35,133.2,133.33,42543.0,127.4254,127.4923,127.3489,127.4732,42543.0
2022-11-08 11:00:00,133.33,133.33,133.2,133.25,47147.0,127.4732,127.4732,127.3489,127.3967,47147.0
2022-11-08 11:05:00,133.22,133.34,133.12,133.33,39664.0,127.368,127.4827,127.2724,127.4732,39664.0
2022-11-08 11:10:00,133.32,133.47,133.32,133.46,26530.0,127.4636,127.607,127.4636,127.5975,26530.0
2022-11-08 11:15:00,133.46,133.52,133.39,133.41,55976.0,127.5975,127.6548,127.5305,127.5497,55976.0
2022-11-08 11:20:00,133.43,133.47,133.34,133.34,477812.0,127.5688,127.607,127.4827,127.4827,477812.0
2022-11-08 11:25:00,133.34,133.46,133.3,133.42,92757.0,127.4827,127.5975,127.4445,127.5592,92757.0
2022-11-08 11:30:00,133.4,133.7,133.4,133.68,86023.0,127.5401,127.8269,127.5401,127.8078,86023.0
2022-11-08 11:35:00,133.68,133.8,133.68,133.78,51036.0,127.8078,127.9225,127.8078,127.9034,51036.0
2022-11-08 11:40:00,133.78,133.85,133.73,133.8,57233.0,127.9034,127.9703,127.8556,127.9225,57233.0
2022-11-08 11:45:00,133.8,133.82,133.69,133.72,57771.0,127.9225,127.9417,127.8174,127.846,57771.0
2022-11-08 11:50:00,133.73,133.81,133.66,133.81,34963.0,127.8556,127.9321,127.7887,127.9321,34963.0
2022-11-08 11:55:00,133.82,133.86,133.73,133.75,47857.0,127.9417,127.9799,127.8556,127.8747,47857.0
2022-11-08 12:00:00,133.74,133.83,133.71,133.72,47322.0,127.8652,127.9512,127.8365,127.846,47322.0
2022-11-08 12:05:00,133.71,133.79,133.69,133.76,48002.0,127.8365,127.913,127.8174,127.8843,48002.0
2022-11-08 12:10:00,133.76,133.83,133.72,133.73,34883.0,127.8843,127.9512,127.846,127.8556,34883.0
2022-11-08 12:15:00,133.72,133.74,133.65,133.65,68912.0,127.846,127.8652,127.7791,127.7791,68912.0
2022-11-08 12:20:00,133.65,133.68,133.61,133.62,34578.0,127.7791,127.8078,127.7409,127.7504,34578.0
2022-11-08 12:25:00,133.63,133.72,133.62,133.69,39538.0,127.76,127.846,127.7504,127.8174,39538.0
2022-11-08 12:30:00,133.7,133.77,133.64,133.71,52588.0,127.8269,127.8938,127.7696,127.8365,52588.0
2022-11-08 12:35:00,133.7,133.71,133.63,133.68,30083.0,127.8269,127.8365,127.76,127.8078,30083.0
2022-11-08 12:40:00,133.69,133.8,133.68,133.76,43754.0,127.8174,127.9225,127.8078,127.8843,43754.0
2022-11-08 12:45:00,133.77,133.78,133.71,133.72,32664.0,127.8938,127.9034,127.8365,127.846,32664.0
2022-11-08 12:50:00,133.73,133.75,133.6,133.62,77419.0,127.8556,127.8747,127.7313,127.7504,77419.0
2022-11-08 12:55:00,133.62,133.73,133.61,133.71,80446.0,127.7504,127.8556,127.7409,127.8365,80446.0
2022-11-08 13:00:00,133.72,133.82,133.66,133.8,154058.0,127.846,127.9417,127.7887,127.9225,154058.0
2022-11-08 13:05:00,133.8,133.89,133.75,133.84,152722.0,127.9225,128.0086,127.8747,127.9608,152722.0
2022-11-08 13:10:00,133.85,133.86,133.76,133.77,42572.0,127.9703,127.9799,127.8843,127.8938,42572.0
2022-11-08 13:15:00,133.76,133.79,133.54,133.54,59828.0,127.8843,127.913,127.674,127.674,59828.0
2022-11-08 13:20:00,133.55,133.56,133.2,133.28,84964.0,127.6835,127.6931,127.3489,127.4254,84964.0
2022-11-08 13:25:00,133.29,133.32,132.98,133.01,107848.0,127.4349,127.4636,127.1386,127.1672,107848.0
2022-11-08 13:30:00,133.0,133.01,132.78,133.0,121462.0,127.1577,127.1672,126.9473,127.1577,121462.0
2022-11-08 13:35:00,132.99,133.16,132.99,133.16,57281.0,127.1481,127.3106,127.1481,127.3106,57281.0
2022-11-08 13:40:00,133.15,133.23,133.06,133.15,82911.0,127.3011,127.3776,127.215,127.3011,82911.0
2022-11-08 13:45:00,133.15,133.22,133.07,133.07,43483.0,127.3011,127.368,127.2246,127.2246,43483.0
2022-11-08 13:50:00,133.08,133.18,132.94,133.0,59896.0,127.2342,127.3298,127.1003,127.1577,59896.0
2022-11-08 13:55:00,133.01,133.04,132.73,132.8,55582.0,127.1672,127.1959,126.8995,126.9665,55582.0
2022-11-08 14:00:00,132.8,132.93,132.76,132.78,48539.0,126.9665,127.0907,126.9282,126.9473,48539.0
2022-11-08 14:05:00,132.76,132.82,132.62,132.66,115327.0,126.9282,126.9856,126.7944,126.8326,115327.0
2022-11-08 14:10:00,132.66,132.75,132.58,132.74,61809.0,126.8326,126.9187,126.7561,126.9091,61809.0
2022-11-08 14:15:00,132.74,132.76,132.64,132.65,53613.0,126.9091,126.9282,126.8135,126.823,53613.0
2022-11-08 14:20:00,132.65,132.67,132.27,132.3,95808.0,126.823,126.8422,126.4597,126.4884,95808.0
2022-11-08 14:25:00,132.29,132.3,132.07,132.07,108195.0,126.4789,126.4884,126.2685,126.2685,108195.0
2022-11-08 14:30:00,132.08,132.2,132.01,132.2,121672.0,126.2781,126.3928,126.2112,126.3928,121672.0
2022-11-08 14:35:00,132.2,132.56,132.17,132.55,118058.0,126.3928,126.737,126.3641,126.7274,118058.0
2022-11-08 14:40:00,132.55,132.77,132.49,132.73,69525.0,126.7274,126.9378,126.6701,126.8995,69525.0
2022-11-08 14:45:00,132.72,132.82,132.62,132.76,70066.0,126.89,126.9856,126.7944,126.9282,70066.0
2022-11-08 14:50:00,132.76,132.91,132.7,132.85,77995.0,126.9282,127.0716,126.8709,127.0143,77995.0
2022-11-08 14:55:00,132.85,132.85,132.72,132.72,46815.0,127.0143,127.0143,126.89,126.89,46815.0
2022-11-08 15:00:00,132.73,133.02,132.69,132.89,58559.0,126.8995,127.1768,126.8613,127.0525,58559.0
2022-11-08 15:05:00,132.89,132.94,132.81,132.85,59968.0,127.0525,127.1003,126.976,127.0143,59968.0
2022-11-08 15:10:00,132.85,132.95,132.77,132.91,74694.0,127.0143,127.1099,126.9378,127.0716,74694.0
2022-11-08 15:15:00,132.92,133.03,132.85,133.03,89912.0,127.0812,127.1864,127.0143,127.1864,89912.0
2022-11-08 15:20:00,133.02,133.09,132.94,132.94,85893.0,127.1768,127.2437,127.1003,127.1003,85893.0
2022-11-08 15:25:00,132.94,133.18,132.87,133.15,83394.0,127.1003,127.3298,127.0334,127.3011,83394.0
2022-11-08 15:30:00,133.15,133.45,133.14,133.42,120990.0,127.3011,127.5879,127.2915,127.5592,120990.0
2022-11-08 15:35:00,133.42,133.52,133.33,133.36,110189.0,127.5592,127.6548,127.4732,127.5019,110189.0
2022-11-08 15:40:00,133.37,133.43,133.24,133.25,176174.0,127.5114,127.5688,127.3871,127.3967,176174.0
2022-11-08 15:45:00,133.25,133.37,133.19,133.19,184374.0,127.3967,127.5114,127.3393,127.3393,184374.0
2022-11-08 15:50:00,133.2,133.3,133.06,133.06,270128.0,127.3489,127.4445,127.215,127.215,270128.0
2022-11-08 15:55:00,133.06,133.06,132.82,132.86,435012.0,127.215,127.215,126.9856,127.0238,435012.0
2022-11-09 09:30:00,132.64,132.79,132.39,132.7,214178.0,126.8135,126.9569,126.5745,126.8709,214178.0
2022-11-09 09:35:00,132.69,132.87,132.48,132.55,186143.0,126.8613,127.0334,126.6605,126.7274,186143.0
2022-11-09 09:40:00,132.53,132.82,132.46,132.8,452410.0,126.7083,126.9856,126.6414,126.9665,452410.0
2022-11-09 09:45:00,132.8,133.21,132.77,133.12,212899.0,126.9665,127.3584,126.9378,127.2724,212899.0
2022-11-09 09:50:00,133.13,133.14,132.89,133.1,150324.0,127.282,127.2915,127.0525,127.2533,150324.0
2022-11-09 09:55:00,133.11,133.15,132.75,132.97,233001.0,127.2628,127.3011,126.9187,127.129,233001.0
2022-11-09 10:00:00,132.96,133.19,132.92,133.18,102688.0,127.1194,127.3393,127.0812,127.3298,102688.0
2022-11-09 10:05:00,133.18,133.44,133.18,133.44,183618.0,127.3298,127.5783,127.3298,127.5783,183618.0
2022-11-09 10:10:00,133.43,133.45,133.23,133.35,66018.0,127.5688,127.5879,127.3776,127.4923,66018.0
2022-11-09 10:15:00,133.34,133.52,133.34,133.46,55207.0,127.4827,127.6548,127.4827,127.5975,55207.0
2022-11-09 10:20:00,133.48,133.55,133.41,133.49,72143.0,127.6166,127.6835,127.5497,127.6261,72143.0
2022-11-09 10:25:00,133.49,133.52,133.21,133.29,68493.0,127.6261,127.6548,127.3584,127.4349,68493.0
2022-11-09 10:30:00,133.28,133.43,132.94,133.14,139449.0,127.4254,127.5688,127.1003,127.2915,139449.0
2022-11-09 10:35:00,133.14,133.23,133.03,133.05,87954.0,127.2915,127.3776,127.1864,127.2055,87954.0
2022-11-09 10:40:00,133.05,133.1,132.9,133.02,77169.0,127.2055,127.2533,127.0621,127.1768,77169.0
2022-11-09 10:45:00,133.01,133.18,133.0,133.04,35216.0,127.1672,127.3298,127.1577,127.1959,35216.0
2022-11-09 10:50:00,133.06,133.07,132.96,132.98,47449.0,127.215,127.2246,127.1194,127.1386,47449.0
2022-11-09 10:55:00,132.97,133.01,132.76,132.96,122918.0,127.129,127.1672,126.9282,127.1194,122918.0
2022-11-09 11:00:00,132.97,133.2,132.96,133.15,100287.0,127.129,127.3489,127.1194,127.3011,100287.0
2022-11-09 11:05:00,133.15,133.43,133.08,133.35,104503.0,127.3011,127.5688,127.2342,127.4923,104503.0
2022-11-09 11:10:00,133.35,133.36,133.25,133.32,55039.0,127.4923,127.5019,127.3967,127.4636,55039.0
2022-11-09 11:15:00,133.32,133.41,133.31,133.36,219339.0,127.4636,127.5497,127.4541,127.5019,219339.0
2022-11-09 11:20:00,133.36,133.4,133.18,133.23,116902.0,127.5019,127.5401,127.3298,127.3776,116902.0
2022-11-09 11:25:00,133.26,133.43,133.25,133.3,45339.0,127.4063,127.5688,127.3967,127.4445,45339.0
2022-11-09 11:30:00,133.29,133.29,133.18,133.24,42589.0,127.4349,127.4349,127.3298,127.3871,42589.0
2022-11-09 11:35:00,133.25,133.32,133.18,133.19,34310.0,127.3967,127.4636,127.3298,127.3393,34310.0
2022-11-09 11:40:00,133.19,133.46,133.14,133.4,48770.0,127.3393,127.5975,127.2915,127.5401,48770.0
2022-11-09 11:45:00,133.41,133.42,133.35,133.36,36686.0,127.5497,127.5592,127.4923,127.5019,36686.0
2022-11-09 11:50:00,133.36,133.41,133.3,133.3,38318.0,127.5019,127.5497,127.4445,127.4445,38318.0
2022-11-09 11:55:00,133.32,133.34,133.06,133.1,47534.0,127.4636,127.4827,127.215,127.2533,47534.0
2022-11-09 12:00:00,133.1,133.17,133.07,133.12,29963.0,127.2533,127.3202,127.2246,127.2724,29963.0
2022-11-09 12:05:00,133.13,133.15,132.99,133.06,44006.0,127.282,127.3011,127.1481,127.215,44006.0
2022-11-09 12:10:00,133.07,133.09,132.99,133.06,44068.0,127.2246,127.2437,127.1481,127.215,44068.0
2022-11-09 12:15:00,133.04,133.22,133.01,133.21,33712.0,127.1959,127.368,127.1672,127.3584,33712.0
2022-11-09 12:20:00,133.21,133.24,133.13,133.14,31300.0,127.3584,127.3871,127.282,127.2915,31300.0
2022-11-09 12:25:00,133.16,133.24,133.08,133.18,262206.0,127.3106,127.3871,127.2342,127.3298,262206.0
2022-11-09 12:30:00,133.17,133.35,133.17,133.33,268516.0,127.3202,127.4923,127.3202,127.4732,268516.0
2022-11-09 12:35:00,133.32,133.32,133.04,133.05,27963.0,127.4636,127.4636,127.1959,127.2055,27963.0
2022-11-09 12:40:00,133.05,133.1,132.99,133.02,50801.0,127.2055,127.2533,127.1481,127.1768,50801.0
2022-11-09 12:45:00,133.0,133.01,132.88,132.95,39579.0,127.1577,127.1672,127.0429,127.1099,39579.0
2022-11-09 12:50:00,132.95,133.08,132.93,133.03,39848.0,127.1099,127.2342,127.0907,127.1864,39848.0
2022-11-09 12:55:00,133.02,133.16,132.99,133.16,20885.0,127.1768,127.3106,127.1481,127.3106,20885.0
2022-11-09 13:00:00,133.16,133.16,132.82,132.94,119705.0,127.3106,127.3106,126.9856,127.1003,119705.0
2022-11-09 13:05:00,132.94,132.95,132.8,132.89,47911.0,127.1003,127.1099,126.9665,127.0525,47911.0
2022-11-09 13:10:00,132.91,132.95,132.71,132.93,64534.0,127.0716,127.1099,126.8804,127.0907,64534.0
2022-11-09 13:15:00,132.94,133.0,132.89,132.89,57949.0,127.1003,127.1577,127.0525,127.0525,57949.0
2022-11-09 13:20:00,132.9,132.95,132.78,132.78,27639.0,127.0621,127.1099,126.9473,126.9473,27639.0
2022-11-09 13:25:00,132.77,132.82,132.67,132.69,20422.0,126.9378,126.9856,126.8422,126.8613,20422.0
2022-11-09 13:30:00,132.68,132.71,132.47,132.47,58648.0,126.8517,126.8804,126.651,126.651,58648.0
2022-11-09 13:35:00,132.47,132.48,132.37,132.42,32754.0,126.651,126.6605,126.5553,126.6032,32754.0
2022-11-09 13:40:00,132.43,132.56,132.41,132.53,46851.0,126.6127,126.737,126.5936,126.7083,46851.0
2022-11-09 13:45:00,132.53,132.53,132.34,132.42,34847.0,126.7083,126.7083,126.5267,126.6032,34847.0
2022-11-09 13:50:00,132.4,132.41,132.25,132.32,381095.0,126.584,126.5936,126.4406,126.5075,381095.0
2022-11-09 13:55:00,132.31,132.46,132.27,132.43,54582.0,126.498,126.6414,126.4597,126.6127,54582.0
2022-11-09 14:00:00,132.43,132.43,132.25,132.36,23270.0,126.6127,126.6127,126.4406,126.5458,23270.0
2022-11-09 14:05:00,132.34,132.54,132.31,132.48,37630.0,126.5267,126.7179,126.498,126.6605,37630.0
2022-11-09 14:10:00,132.48,132.53,132.37,132.52,30873.0,126.6605,126.7083,126.5553,126.6988,30873.0
2022-11-09 14:15:00,132.52,132.52,132.33,132.42,26061.0,126.6988,126.6988,126.5171,126.6032,26061.0
2022-11-09 14:20:00,132.42,132.46,132.29,132.31,27905.0,126.6032,126.6414,126.4789,126.498,27905.0
2022-11-09 14:25:00,132.3,132.44,132.3,132.39,36809.0,126.4884,126.6223,126.4884,126.5745,36809.0
2022-11-09 14:30:00,132.39,132.39,132.17,132.19,52471.0,126.5745,126.5745,126.3641,126.3833,52471.0
2022-11-09 14:35:00,132.19,132.22,132.1,132.12,100736.0,126.3833,126.4119,126.2972,126.3163,100736.0
2022-11-09 14:40:00,132.12,132.19,132.06,132.12,37820.0,126.3163,126.3833,126.259,126.3163,37820.0
2022-11-09 14:45:00,132.12,132.16,131.91,131.98,69557.0,126.3163,126.3546,126.1156,126.1825,69557.0
2022-11-09 14:50:00,131.98,131.98,131.82,131.9,41575.0,126.1825,126.1825,126.0295,126.106,41575.0
2022-11-09 14:55:00,131.9,131.94,131.85,131.94,42273.0,126.106,126.1442,126.0582,126.1442,42273.0
2022-11-09 15:00:00,131.91,132.04,131.9,132.04,43897.0,126.1156,126.2398,126.106,126.2398,43897.0
2022-11-09 15:05:00,132.06,132.24,132.03,132.17,51124.0,126.259,126.4311,126.2303,126.3641,51124.0
2022-11-09 15:10:00,132.16,132.17,131.97,131.97,42177.0,126.3546,126.3641,126.1729,126.1729,42177.0
2022-11-09 15:15:00,131.97,132.03,131.92,132.02,94647.0,126.1729,126.2303,126.1251,126.2207,94647.0
2022-11-09 15:20:00,132.01,132.02,131.86,131.87,32744.0,126.2112,126.2207,126.0677,126.0773,32744.0
2022-11-09 15:25:00,131.88,132.03,131.87,131.97,35110.0,126.0869,126.2303,126.0773,126.1729,35110.0
2022-11-09 15:30:00,131.97,131.97,131.75,131.9,50537.0,126.1729,126.1729,125.9626,126.106,50537.0
2022-11-09 15:35:00,131.89,131.93,131.66,131.66,45428.0,126.0964,126.1347,125.8765,125.8765,45428.0
2022-11-09 15:40:00,131.65,131.67,131.51,131.52,123503.0,125.867,125.8861,125.7331,125.7427,123503.0
2022-11-09 15:45:00,131.52,131.63,131.3,131.31,148241.0,125.7427,125.8479,125.5323,125.5419,148241.0
2022-11-09 15:50:00,131.32,131.62,131.28,131.45,222322.0,125.5515,125.8383,125.5132,125.6758,222322.0
2022-11-09 15:55:00,131.45,131.52,131.37,131.46,457738.0,125.6758,125.7427,125.5993,125.6853,457738.0
2022-11-10 09:30:00,134.47,134.59,133.55,133.58,406076.0,128.5631,128.6778,127.6835,127.7122,406076.0
2022-11-10 09:35:00,133.61,133.87,133.25,133.48,285662.0,127.7409,127.9895,127.3967,127.6166,285662.0
2022-11-10 09:40:00,133.49,133.84,133.21,133.84,314064.0,127.6261,127.9608,127.3584,127.9608,314064.0
2022-11-10 09:45:00,133.83,134.13,133.77,134.01,310011.0,127.9512,128.238,127.8938,128.1233,310011.0
2022-11-10 09:50:00,134.0,134.23,133.79,134.06,169375.0,128.1137,128.3336,127.913,128.1711,169375.0
2022-11-10 09:55:00,134.06,134.46,134.0,134.46,152052.0,128.1711,128.5535,128.1137,128.5535,152052.0
2022-11-10 10:00:00,134.45,134.64,134.15,134.31,121429.0,128.544,128.7256,128.2572,128.4101,121429.0
2022-11-10 10:05:00,134.3,134.34,134.1,134.28,100780.0,128.4006,128.4388,128.2094,128.3814,100780.0
2022-11-10 10:10:00,134.27,134.29,133.94,133.94,144108.0,128.3719,128.391,128.0564,128.0564,144108.0
2022-11-10 10:15:00,133.96,134.23,133.94,134.11,149637.0,128.0755,128.3336,128.0564,128.2189,149637.0
2022-11-10 10:20:00,134.1,134.3,134.0,134.22,142010.0,128.2094,128.4006,128.1137,128.3241,142010.0
2022-11-10 10:25:00,134.21,134.26,134.12,134.14,83553.0,128.3145,128.3623,128.2285,128.2476,83553.0
2022-11-10 10:30:00,134.15,134.18,133.67,133.7,276354.0,128.2572,128.2858,127.7982,127.8269,276354.0
2022-11-10 10:35:00,133.69,133.71,133.41,133.41,175816.0,127.8174,127.8365,127.5497,127.5497,175816.0
2022-11-10 10:40:00,133.4,133.61,133.29,133.44,146693.0,127.5401,127.7409,127.4349,127.5783,146693.0
2022-11-10 10:45:00,133.44,133.69,133.41,133.67,83116.0,127.5783,127.8174,127.5497,127.7982,83116.0
2022-11-10 10:50:00,133.66,133.73,133.57,133.63,108724.0,127.7887,127.8556,127.7026,127.76,108724.0
2022-11-10 10:55:00,133.64,133.83,133.55,133.73,118959.0,127.7696,127.9512,127.6835,127.8556,118959.0
2022-11-10 11:00:00,133.73,133.76,133.3,133.32,110937.0,127.8556,127.8843,127.4445,127.4636,110937.0
2022-11-10 11:05:00,133.33,133.56,133.31,133.35,183334.0,127.4732,127.6931,127.4541,127.4923,183334.0
2022-11-10 11:10:00,133.34,133.52,133.34,133.51,88677.0,127.4827,127.6548,127.4827,127.6453,88677.0
2022-11-10 11:15:00,133.52,133.56,133.3,133.55,142797.0,127.6548,127.6931,127.4445,127.6835,142797.0
2022-11-10 11:20:00,133.55,133.68,133.51,133.61,161322.0,127.6835,127.8078,127.6453,127.7409,161322.0
2022-11-10 11:25:00,133.6,133.69,133.54,133.68,82309.0,127.7313,127.8174,127.674,127.8078,82309.0
2022-11-10 11:30:00,133.69,134.02,133.68,133.96,174744.0,127.8174,128.1329,127.8078,128.0755,174744.0
2022-11-10 11:35:00,133.97,134.03,133.87,134.03,61673.0,128.0851,128.1424,127.9895,128.1424,61673.0
2022-11-10 11:40:00,134.03,134.07,133.85,133.86,229176.0,128.1424,128.1807,127.9703,127.9799,229176.0
2022-11-10 11:45:00,133.85,133.91,133.81,133.86,27288.0,127.9703,128.0277,127.9321,127.9799,27288.0
2022-11-10 11:50:00,133.86,133.93,133.82,133.86,42913.0,127.9799,128.0468,127.9417,127.9799,42913.0
2022-11-10 11:55:00,133.85,134.05,133.85,133.99,50083.0,127.9703,128.1615,127.9703,128.1042,50083.0
2022-11-10 12:00:00,133.98,134.0,133.85,133.86,60764.0,128.0946,128.1137,127.9703,127.9799,60764.0
2022-11-10 12:05:00,133.85,133.87,133.72,133.76,62414.0,127.9703,127.9895,127.846,127.8843,62414.0
2022-11-10 12:10:00,133.75,133.84,133.73,133.8,32718.0,127.8747,127.9608,127.8556,127.9225,32718.0
2022-11-10 12:15:00,133.8,133.9,133.78,133.81,98846.0,127.9225,128.0181,127.9034,127.9321,98846.0
2022-11-10 12:20:00,133.8,133.8,133.58,133.58,32811.0,127.9225,127.9225,127.7122,127.7122,32811.0
2022-11-10 12:25:00,133.56,133.57,133.41,133.45,35808.0,127.6931,127.7026,127.5497,127.5879,35808.0
2022-11-10 12:30:00,133.44,133.46,133.26,133.29,69429.0,127.5783,127.5975,127.4063,127.4349,69429.0
2022-11-10 12:35:00,133.29,133.32,133.08,133.08,125345.0,127.4349,127.4636,127.2342,127.2342,125345.0
2022-11-10 12:40:00,133.08,133.16,132.94,133.13,104414.0,127.2342,127.3106,127.1003,127.282,104414.0
2022-11-10 12:45:00,133.12,133.12,132.75,132.83,72140.0,127.2724,127.2724,126.9187,126.9951,72140.0
2022-11-10 12:50:00,132.83,132.94,132.73,132.79,63475.0,126.9951,127.1003,126.8995,126.9569,63475.0
2022-11-10 12:55:00,132.79,132.87,132.66,132.85,185131.0,126.9569,127.0334,126.8326,127.0143,185131.0
2022-11-10 13:00:00,132.85,133.15,132.85,133.13,138434.0,127.0143,127.3011,127.0143,127.282,138434.0
2022-11-10 13:05:00,133.14,133.25,133.07,133.22,96090.0,127.2915,127.3967,127.2246,127.368,96090.0
2022-11-10 13:10:00,133.21,133.35,133.09,133.35,113368.0,127.3584,127.4923,127.2437,127.4923,113368.0
2022-11-10 13:15:00,133.35,133.42,133.31,133.36,103361.0,127.4923,127.5592,127.4541,127.5019,103361.0
2022-11-10 13:20:00,133.37,133.46,133.27,133.33,51045.0,127.5114,127.5975,127.4158,127.4732,51045.0
2022-11-10 13:25:00,133.32,133.61,133.31,133.59,75035.0,127.4636,127.7409,127.4541,127.7218,75035.0
2022-11-10 13:30:00,133.6,133.64,133.46,133.53,97368.0,127.7313,127.7696,127.5975,127.6644,97368.0
2022-11-10 13:35:00,133.52,133.65,133.49,133.64,35381.0,127.6548,127.7791,127.6261,127.7696,35381.0
2022-11-10 13:40:00,133.63,133.87,133.62,133.86,115958.0,127.76,127.9895,127.7504,127.9799,115958.0
2022-11-10 13:45:00,133.87,133.92,133.8,133.87,90422.0,127.9895,128.0373,127.9225,127.9895,90422.0
2022-11-10 13:50:00,133.86,133.91,133.78,133.84,34963.0,127.9799,128.0277,127.9034,127.9608,34963.0
2022-11-10 13:55:00,133.84,133.98,133.8,133.93,45975.0,127.9608,128.0946,127.9225,128.0468,45975.0
2022-11-10 14:00:00,133.94,134.11,133.91,134.09,45054.0,128.0564,128.2189,128.0277,128.1998,45054.0
2022-11-10 14:05:00,134.09,134.18,134.05,134.18,65921.0,128.1998,128.2858,128.1615,128.2858,65921.0
2022-11-10 14:10:00,134.17,134.22,134.16,134.22,163225.0,128.2763,128.3241,128.2667,128.3241,163225.0
2022-11-10 14:15:00,134.22,134.22,134.06,134.06,51621.0,128.3241,128.3241,128.1711,128.1711,51621.0
2022-11-10 14:20:00,134.06,134.07,133.89,134.01,57287.0,128.1711,128.1807,128.0086,128.1233,57287.0
2022-11-10 14:25:00,134.01,134.27,134.01,134.2,43946.0,128.1233,128.3719,128.1233,128.305,43946.0
2022-11-10 14:30:00,134.19,134.25,134.1,134.21,106429.0,128.2954,128.3528,128.2094,128.3145,106429.0
2022-11-10 14:35:00,134.2,134.24,134.12,134.18,137819.0,128.305,128.3432,128.2285,128.2858,137819.0
2022-11-10 14:40:00,134.18,134.2,134.05,134.11,541200.0,128.2858,128.305,128.1615,128.2189,541200.0
2022-11-10 14:45:00,134.1,134.18,134.06,134.1,42482.0,128.2094,128.2858,128.1711,128.2094,42482.0
2022-11-10 14:50:00,134.09,134.27,134.06,134.27,52247.0,128.1998,128.3719,128.1711,128.3719,52247.0
2022-11-10 14:55:00,134.27,134.39,134.24,134.38,80849.0,128.3719,128.4866,128.3432,128.4771,80849.0
2022-11-10 15:00:00,134.38,134.41,134.32,134.37,90668.0,128.4771,128.5057,128.4197,128.4675,90668.0
2022-11-10 15:05:00,134.38,134.68,134.38,134.68,108757.0,128.4771,128.7639,128.4771,128.7639,108757.0
2022-11-10 15:10:00,134.67,134.72,134.62,134.69,116523.0,128.7543,128.8021,128.7065,128.7734,116523.0
2022-11-10 15:15:00,134.69,134.69,134.53,134.56,151207.0,128.7734,128.7734,128.6205,128.6491,151207.0
2022-11-10 15:20:00,134.56,134.64,134.49,134.62,58568.0,128.6491,128.7256,128.5822,128.7065,58568.0
2022-11-10 15:25:00,134.6,134.7,134.54,134.65,61157.0,128.6874,128.783,128.63,128.7352,61157.0
2022-11-10 15:30:00,134.66,134.75,134.6,134.63,97751.0,128.7448,128.8308,128.6874,128.7161,97751.0
2022-11-10 15:35:00,134.63,134.64,134.5,134.58,111829.0,128.7161,128.7256,128.5918,128.6683,111829.0
2022-11-10 15:40:00,134.57,134.86,134.53,134.77,139059.0,128.6587,128.936,128.6205,128.8499,139059.0
2022-11-10 15:45:00,134.76,134.92,134.73,134.9,160767.0,128.8404,128.9933,128.8117,128.9742,160767.0
2022-11-10 15:50:00,134.91,135.05,134.86,135.02,317024.0,128.9838,129.1176,128.936,129.0889,317024.0
2022-11-10 15:55:00,135.03,135.04,134.65,134.76,746079.0,129.0985,129.1081,128.7352,128.8404,746079.0
2022-11-11 09:30:00,134.61,134.63,133.94,134.06,322294.0,128.6969,128.7161,128.0564,128.1711,322294.0
2022-11-11 09:35:00,134.05,134.13,133.15,133.15,192241.0,128.1615,128.238,127.3011,127.3011,192241.0
2022-11-11 09:40:00,133.14,133.24,132.62,132.67,263067.0,127.2915,127.3871,126.7944,126.8422,263067.0
2022-11-11 09:45:00,132.67,133.16,132.67,133.14,225161.0,126.8422,127.3106,126.8422,127.2915,225161.0
2022-11-11 09:50:00,133.14,133.31,132.93,132.93,178222.0,127.2915,127.4541,127.0907,127.0907,178222.0
2022-11-11 09:55:00,132.93,133.08,132.65,132.88,191452.0,127.0907,127.2342,126.823,127.0429,191452.0
2022-11-11 10:00:00,132.86,133.21,132.49,132.9,301433.0,127.0238,127.3584,126.6701,127.0621,301433.0
2022-11-11 10:05:00,132.9,133.02,132.34,132.45,224075.0,127.0621,127.1768,126.5267,126.6318,224075.0
2022-11-11 10:10:00,132.46,132.82,132.43,132.55,110996.0,126.6414,126.9856,126.6127,126.7274,110996.0
2022-11-11 10:15:00,132.56,132.7,132.43,132.5,83468.0,126.737,126.8709,126.6127,126.6796,83468.0
2022-11-11 10:20:00,132.51,132.6,132.29,132.33,87090.0,126.6892,126.7752,126.4789,126.5171,87090.0
2022-11-11 10:25:00,132.33,132.41,132.04,132.04,254960.0,126.5171,126.5936,126.2398,126.2398,254960.0
2022-11-11 10:30:00,132.05,132.41,132.04,132.4,100839.0,126.2494,126.5936,126.2398,126.584,100839.0
2022-11-11 10:35:00,132.41,132.43,131.91,132.0,136921.0,126.5936,126.6127,126.1156,126.2016,136921.0
2022-11-11 10:40:00,131.99,132.11,131.87,132.1,109724.0,126.192,126.3068,126.0773,126.2972,109724.0
2022-11-11 10:45:00,132.11,132.26,132.06,132.14,94990.0,126.3068,126.4502,126.259,126.3354,94990.0
2022-11-11 10:50:00,132.14,132.22,131.59,131.59,128228.0,126.3354,126.4119,125.8096,125.8096,128228.0
2022-11-11 10:55:00,131.58,131.67,131.4,131.59,127021.0,125.8,125.8861,125.628,125.8096,127021.0
2022-11-11 11:00:00,131.6,131.89,131.6,131.83,114218.0,125.8192,126.0964,125.8192,126.0391,114218.0
2022-11-11 11:05:00,131.83,131.93,131.5,131.58,105458.0,126.0391,126.1347,125.7236,125.8,105458.0
2022-11-11 11:10:00,131.56,131.74,131.49,131.68,75840.0,125.7809,125.953,125.714,125.8957,75840.0
2022-11-11 11:15:00,131.67,131.82,131.63,131.81,106356.0,125.8861,126.0295,125.8479,126.0199,106356.0
2022-11-11 11:20:00,131.81,131.92,131.74,131.83,126868.0,126.0199,126.1251,125.953,126.0391,126868.0
2022-11-11 11:25:00,131.82,131.98,131.61,131.67,87912.0,126.0295,126.1825,125.8287,125.8861,87912.0
2022-11-11 11:30:00,131.66,131.85,131.58,131.84,110352.0,125.8765,126.0582,125.8,126.0486,110352.0
2022-11-11 11:35:00,131.85,132.05,131.84,131.89,73703.0,126.0582,126.2494,126.0486,126.0964,73703.0
2022-11-11 11:40:00,131.88,132.18,131.88,131.94,204891.0,126.0869,126.3737,126.0869,126.1442,204891.0
2022-11-11 11:45:00,131.96,131.96,131.72,131.85,56991.0,126.1634,126.1634,125.9339,126.0582,56991.0
2022-11-11 11:50:00,131.85,131.95,131.81,131.85,78375.0,126.0582,126.1538,126.0199,126.0582,78375.0
2022-11-11 11:55:00,131.83,131.97,131.77,131.77,30236.0,126.0391,126.1729,125.9817,125.9817,30236.0
2022-11-11 12:00:00,131.74,131.82,131.63,131.81,74658.0,125.953,126.0295,125.8479,126.0199,74658.0
2022-11-11 12:05:00,131.81,131.92,131.76,131.86,36906.0,126.0199,126.1251,125.9721,126.0677,36906.0
2022-11-11 12:10:00,131.86,132.0,131.86,131.95,56570.0,126.0677,126.2016,126.0677,126.1538,56570.0
2022-11-11 12:15:00,131.94,132.02,131.79,131.83,57861.0,126.1442,126.2207,126.0008,126.0391,57861.0
2022-11-11 12:20:00,131.83,131.87,131.72,131.81,35288.0,126.0391,126.0773,125.9339,126.0199,35288.0
2022-11-11 12:25:00,131.79,131.8,131.66,131.68,59700.0,126.0008,126.0104,125.8765,125.8957,59700.0
2022-11-11 12:30:00,131.68,131.8,131.62,131.68,77503.0,125.8957,126.0104,125.8383,125.8957,77503.0
2022-11-11 12:35:00,131.67,131.78,131.64,131.67,37130.0,125.8861,125.9913,125.8574,125.8861,37130.0
2022-11-11 12:40:00,131.65,131.76,131.59,131.76,35383.0,125.867,125.9721,125.8096,125.9721,35383.0
2022-11-11 12:45:00,131.75,131.8,131.68,131.69,38239.0,125.9626,126.0104,125.8957,125.9052,38239.0
2022-11-11 12:50:00,131.7,131.73,131.57,131.62,57188.0,125.9148,125.9435,125.7905,125.8383,57188.0
2022-11-11 12:55:00,131.63,131.82,131.63,131.69,58458.0,125.8479,126.0295,125.8479,125.9052,58458.0
2022-11-11 13:00:00,131.69,131.81,131.69,131.75,81744.0,125.9052,126.0199,125.9052,125.9626,81744.0
2022-11-11 13:05:00,131.76,131.91,131.74,131.91,33939.0,125.9721,126.1156,125.953,126.1156,33939.0
2022-11-11 13:10:00,131.91,132.04,131.91,131.96,36748.0,126.1156,126.2398,126.1156,126.1634,36748.0
2022-11-11 13:15:00,131.96,132.13,131.9,132.08,67002.0,126.1634,126.3259,126.106,126.2781,67002.0
2022-11-11 13:20:00,132.06,132.16,132.04,132.14,44308.0,126.259,126.3546,126.2398,126.3354,44308.0
2022-11-11 13:25:00,132.15,132.35,132.09,132.34,64879.0,126.345,126.5362,126.2876,126.5267,64879.0
2022-11-11 13:30:00,132.34,132.46,132.28,132.41,68012.0,126.5267,126.6414,126.4693,126.5936,68012.0
2022-11-11 13:35:00,132.4,132.4,132.11,132.19,45561.0,126.584,126.584,126.3068,126.3833,45561.0
2022-11-11 13:40:00,132.18,132.3,132.14,132.3,25201.0,126.3737,126.4884,126.3354,126.4884,25201.0
2022-11-11 13:45:00,132.3,132.31,132.18,132.3,32415.0,126.4884,126.498,126.3737,126.4884,32415.0
2022-11-11 13:50:00,132.31,132.44,132.27,132.28,28499.0,126.498,126.6223,126.4597,126.4693,28499.0
2022-11-11 13:55:00,132.28,132.35,132.22,132.33,41375.0,126.4693,126.5362,126.4119,126.5171,41375.0
2022-11-11 14:00:00,132.33,132.41,132.23,132.33,73072.0,126.5171,126.5936,126.4215,126.5171,73072.0
2022-11-11 14:05:00,132.32,132.42,132.26,132.37,75534.0,126.5075,126.6032,126.4502,126.5553,75534.0
2022-11-11 14:10:00,132.36,132.46,132.28,132.44,54584.0,126.5458,126.6414,126.4693,126.6223,54584.0
2022-11-11 14:15:00,132.44,132.44,132.27,132.3,37468.0,126.6223,126.6223,126.4597,126.4884,37468.0
2022-11-11 14:20:00,132.31,132.54,132.3,132.53,53591.0,126.498,126.7179,126.4884,126.7083,53591.0
2022-11-11 14:25:00,132.53,132.69,132.5,132.66,37882.0,126.7083,126.8613,126.6796,126.8326,37882.0
2022-11-11 14:30:00,132.66,132.75,132.64,132.69,41769.0,126.8326,126.9187,126.8135,126.8613,41769.0
2022-11-11 14:35:00,132.7,132.73,132.6,132.65,80238.0,126.8709,126.8995,126.7752,126.823,80238.0
2022-11-11 14:40:00,132.64,132.77,132.6,132.75,31669.0,126.8135,126.9378,126.7752,126.9187,31669.0
2022-11-11 14:45:00,132.76,132.83,132.71,132.73,66461.0,126.9282,126.9951,126.8804,126.8995,66461.0
2022-11-11 14:50:00,132.73,132.89,132.71,132.86,67389.0,126.8995,127.0525,126.8804,127.0238,67389.0
2022-11-11 14:55:00,132.85,132.98,132.81,132.91,50497.0,127.0143,127.1386,126.976,127.0716,50497.0
2022-11-11 15:00:00,132.92,132.94,132.74,132.79,47797.0,127.0812,127.1003,126.9091,126.9569,47797.0
2022-11-11 15:05:00,132.79,132.88,132.72,132.8,93062.0,126.9569,127.0429,126.89,126.9665,93062.0
2022-11-11 15:10:00,132.8,132.81,132.57,132.76,116212.0,126.9665,126.976,126.7466,126.9282,116212.0
2022-11-11 15:15:00,132.75,132.91,132.68,132.89,122645.0,126.9187,127.0716,126.8517,127.0525,122645.0
2022-11-11 15:20:00,132.89,133.02,132.88,132.94,107370.0,127.0525,127.1768,127.0429,127.1003,107370.0
2022-11-11 15:25:00,132.94,133.18,132.93,133.15,62426.0,127.1003,127.3298,127.0907,127.3011,62426.0
2022-11-11 15:30:00,133.14,133.26,133.01,133.01,111242.0,127.2915,127.4063,127.1672,127.1672,111242.0
2022-11-11 15:35:00,133.0,133.01,132.79,132.93,217739.0,127.1577,127.1672,126.9569,127.0907,217739.0
2022-11-11 15:40:00,132.93,133.13,132.92,133.13,113756.0,127.0907,127.282,127.0812,127.282,113756.0
2022-11-11 15:45:00,133.12,133.19,133.06,133.18,177689.0,127.2724,127.3393,127.215,127.3298,177689.0
2022-11-11 15:50:00,133.19,133.3,133.08,133.27,422217.0,127.3393,127.4445,127.2342,127.4158,422217.0
2022-11-11 15:55:00,133.27,133.27,133.01,133.13,497023.0,127.4158,127.4158,127.1672,127.282,497023.0
2022-11-14 09:30:00,133.52,134.18,133.52,134.03,374544.0,127.6548,128.2858,127.6548,128.1424,374544.0
2022-11-14 09:35:00,134.03,134.55,134.03,134.43,268782.0,128.1424,128.6396,128.1424,128.5249,268782.0
2022-11-14 09:40:00,134.42,134.52,134.15,134.19,286591.0,128.5153,128.6109,128.2572,128.2954,286591.0
2022-11-14 09:45:00,134.21,134.21,133.67,133.96,593885.0,128.3145,128.3145,127.7982,128.0755,593885.0
2022-11-14 09:50:00,133.96,134.37,133.94,134.31,286135.0,128.0755,128.4675,128.0564,128.4101,286135.0
2022-11-14 09:55:00,134.31,134.36,133.83,134.02,174980.0,128.4101,128.4579,127.9512,128.1329,174980.0
2022-11-14 10:00:00,134.03,134.15,133.76,133.76,159051.0,128.1424,128.2572,127.8843,127.8843,159051.0
2022-11-14 10:05:00,133.76,133.96,133.67,133.94,134120.0,127.8843,128.0755,127.7982,128.0564,134120.0
2022-11-14 10:10:00,133.95,134.23,133.92,134.18,172076.0,128.0659,128.3336,128.0373,128.2858,172076.0
2022-11-14 10:15:00,134.18,134.31,134.18,134.23,95524.0,128.2858,128.4101,128.2858,128.3336,95524.0
2022-11-14 10:20:00,134.23,134.39,134.13,134.18,137702.0,128.3336,128.4866,128.238,128.2858,137702.0
2022-11-14 10:25:00,134.16,134.18,134.02,134.14,88340.0,128.2667,128.2858,128.1329,128.2476,88340.0
2022-11-14 10:30:00,134.14,134.39,134.14,134.31,99498.0,128.2476,128.4866,128.2476,128.4101,99498.0
2022-11-14 10:35:00,134.29,134.35,134.16,134.27,120711.0,128.391,128.4484,128.2667,128.3719,120711.0
2022-11-14 10:40:00,134.27,134.39,134.22,134.25,99118.0,128.3719,128.4866,128.3241,128.3528,99118.0
2022-11-14 10:45:00,134.26,134.33,134.14,134.14,86516.0,128.3623,128.4292,128.2476,128.2476,86516.0
2022-11-14 10:50:00,134.14,134.21,134.06,134.15,81344.0,128.2476,128.3145,128.1711,128.2572,81344.0
2022-11-14 10:55:00,134.15,134.29,134.11,134.23,83750.0,128.2572,128.391,128.2189,128.3336,83750.0
2022-11-14 11:00:00,134.23,134.27,133.99,134.06,132629.0,128.3336,128.3719,128.1042,128.1711,132629.0
2022-11-14 11:05:00,134.06,134.12,134.01,134.04,108753.0,128.1711,128.2285,128.1233,128.152,108753.0
2022-11-14 11:10:00,134.04,134.04,133.84,133.89,79371.0,128.152,128.152,127.9608,128.0086,79371.0
2022-11-14 11:15:00,133.88,133.89,133.7,133.81,120383.0,127.999,128.0086,127.8269,127.9321,120383.0
2022-11-14 11:20:00,133.81,133.93,133.81,133.86,139127.0,127.9321,128.0468,127.9321,127.9799,139127.0
2022-11-14 11:25:00,133.86,133.88,133.76,133.86,150190.0,127.9799,127.999,127.8843,127.9799,150190.0
2022-11-14 11:30:00,133.85,134.08,133.77,134.08,200884.0,127.9703,128.1902,127.8938,128.1902,200884.0
2022-11-14 11:35:00,134.1,134.19,134.01,134.06,94943.0,128.2094,128.2954,128.1233,128.1711,94943.0
2022-11-14 11:40:00,134.06,134.18,134.04,134.14,80486.0,128.1711,128.2858,128.152,128.2476,80486.0
2022-11-14 11:45:00,134.15,134.25,134.11,134.23,63307.0,128.2572,128.3528,128.2189,128.3336,63307.0
2022-11-14 11:50:00,134.22,134.26,134.15,134.22,70839.0,128.3241,128.3623,128.2572,128.3241,70839.0
2022-11-14 11:55:00,134.22,134.22,134.08,134.09,57931.0,128.3241,128.3241,128.1902,128.1998,57931.0
2022-11-14 12:00:00,134.09,134.23,134.01,134.19,62177.0,128.1998,128.3336,128.1233,128.2954,62177.0
2022-11-14 12:05:00,134.19,134.32,134.14,134.32,123671.0,128.2954,128.4197,128.2476,128.4197,123671.0
2022-11-14 12:10:00,134.33,134.43,134.25,134.25,123654.0,128.4292,128.5249,128.3528,128.3528,123654.0
2022-11-14 12:15:00,134.25,134.35,134.21,134.27,77041.0,128.3528,128.4484,128.3145,128.3719,77041.0
2022-11-14 12:20:00,134.27,134.27,134.11,134.21,68788.0,128.3719,128.3719,128.2189,128.3145,68788.0
2022-11-14 12:25:00,134.21,134.36,134.18,134.33,51647.0,128.3145,128.4579,128.2858,128.4292,51647.0
2022-11-14 12:30:00,134.34,134.48,134.29,134.47,65049.0,128.4388,128.5727,128.391,128.5631,65049.0
2022-11-14 12:35:00,134.46,134.56,134.46,134.49,67639.0,128.5535,128.6491,128.5535,128.5822,67639.0
2022-11-14 12:40:00,134.5,134.53,134.45,134.51,56919.0,128.5918,128.6205,128.544,128.6013,56919.0
2022-11-14 12:45:00,134.51,134.6,134.47,134.55,48358.0,128.6013,128.6874,128.5631,128.6396,48358.0
2022-11-14 12:50:00,134.54,134.61,134.53,134.55,53014.0,128.63,128.6969,128.6205,128.6396,53014.0
2022-11-14 12:55:00,134.55,134.56,134.4,134.49,68879.0,128.6396,128.6491,128.4962,128.5822,68879.0
2022-11-14 13:00:00,134.49,134.52,134.42,134.52,52769.0,128.5822,128.6109,128.5153,128.6109,52769.0
2022-11-14 13:05:00,134.52,134.63,134.49,134.56,79259.0,128.6109,128.7161,128.5822,128.6491,79259.0
2022-11-14 13:10:00,134.56,134.68,134.56,134.66,51613.0,128.6491,128.7639,128.6491,128.7448,51613.0
2022-11-14 13:15:00,134.66,134.67,134.59,134.65,62484.0,128.7448,128.7543,128.6778,128.7352,62484.0
2022-11-14 13:20:00,134.65,134.8,134.64,134.78,68105.0,128.7352,128.8786,128.7256,128.8595,68105.0
2022-11-14 13:25:00,134.77,134.84,134.76,134.8,67876.0,128.8499,128.9168,128.8404,128.8786,67876.0
2022-11-14 13:30:00,134.8,134.81,134.68,134.75,54567.0,128.8786,128.8882,128.7639,128.8308,54567.0
2022-11-14 13:35:00,134.76,134.8,134.63,134.69,69466.0,128.8404,128.8786,128.7161,128.7734,69466.0
2022-11-14 13:40:00,134.69,134.7,134.62,134.68,73743.0,128.7734,128.783,128.7065,128.7639,73743.0
2022-11-14 13:45:00,134.68,134.68,134.6,134.64,48794.0,128.7639,128.7639,128.6874,128.7256,48794.0
2022-11-14 13:50:00,134.64,134.71,134.62,134.68,57844.0,128.7256,128.7926,128.7065,128.7639,57844.0
2022-11-14 13:55:00,134.69,134.73,134.66,134.72,65971.0,128.7734,128.8117,128.7448,128.8021,65971.0
2022-11-14 14:00:00,134.71,134.71,134.56,134.61,78108.0,128.7926,128.7926,128.6491,128.6969,78108.0
2022-11-14 14:05:00,134.6,134.65,134.56,134.61,196337.0,128.6874,128.7352,128.6491,128.6969,196337.0
2022-11-14 14:10:00,134.61,134.62,134.48,134.61,66071.0,128.6969,128.7065,128.5727,128.6969,66071.0
2022-11-14 14:15:00,134.61,134.61,134.52,134.55,70423.0,128.6969,128.6969,128.6109,128.6396,70423.0
2022-11-14 14:20:00,134.55,134.65,134.49,134.64,46678.0,128.6396,128.7352,128.5822,128.7256,46678.0
2022-11-14 14:25:00,134.64,134.81,134.63,134.8,52171.0,128.7256,128.8882,128.7161,128.8786,52171.0
2022-11-14 14:30:00,134.8,134.84,134.67,134.68,49881.0,128.8786,128.9168,128.7543,128.7639,49881.0
2022-11-14 14:35:00,134.68,134.73,134.53,134.55,53605.0,128.7639,128.8117,128.6205,128.6396,53605.0
2022-11-14 14:40:00,134.55,134.66,134.53,134.64,64046.0,128.6396,128.7448,128.6205,128.7256,64046.0
2022-11-14 14:45:00,134.64,134.67,134.55,134.56,97964.0,128.7256,128.7543,128.6396,128.6491,97964.0
2022-11-14 14:50:00,134.57,134.64,134.54,134.6,46452.0,128.6587,128.7256,128.63,128.6874,46452.0
2022-11-14 14:55:00,134.6,134.66,134.55,134.57,56549.0,128.6874,128.7448,128.6396,128.6587,56549.0
2022-11-14 15:00:00,134.56,134.66,134.51,134.66,98208.0,128.6491,128.7448,128.6013,128.7448,98208.0
2022-11-14 15:05:00,134.66,134.66,134.42,134.43,49872.0,128.7448,128.7448,128.5153,128.5249,49872.0
2022-11-14 15:10:00,134.43,134.45,134.14,134.15,70472.0,128.5249,128.544,128.2476,128.2572,70472.0
2022-11-14 15:15:00,134.15,134.19,134.08,134.16,113834.0,128.2572,128.2954,128.1902,128.2667,113834.0
2022-11-14 15:20:00,134.17,134.21,134.1,134.2,65965.0,128.2763,128.3145,128.2094,128.305,65965.0
2022-11-14 15:25:00,134.2,134.24,134.14,134.15,50473.0,128.305,128.3432,128.2476,128.2572,50473.0
2022-11-14 15:30:00,134.15,134.22,134.02,134.03,85735.0,128.2572,128.3241,128.1329,128.1424,85735.0
2022-11-14 15:35:00,134.03,134.22,134.02,134.11,106059.0,128.1424,128.3241,128.1329,128.2189,106059.0
2022-11-14 15:40:00,134.11,134.15,133.93,133.96,117589.0,128.2189,128.2572,128.0468,128.0755,117589.0
2022-11-14 15:45:00,133.96,133.97,133.77,133.77,180082.0,128.0755,128.0851,127.8938,127.8938,180082.0
2022-11-14 15:50:00,133.77,133.8,133.51,133.52,227062.0,127.8938,127.9225,127.6453,127.6548,227062.0
2022-11-14 15:55:00,133.52,133.52,133.2,133.24,687635.0,127.6548,127.6548,127.3489,127.3871,687635.0
2022-11-15 09:30:00,134.1,134.38,133.89,134.22,325701.0,128.2094,128.4771,128.0086,128.3241,325701.0
2022-11-15 09:35:00,134.23,134.66,134.23,134.55,256135.0,128.3336,128.7448,128.3336,128.6396,256135.0
2022-11-15 09:40:00,134.56,134.6,134.06,134.08,185864.0,128.6491,128.6874,128.1711,128.1902,185864.0
2022-11-15 09:45:00,134.09,134.21,133.86,133.97,96597.0,128.1998,128.3145,127.9799,128.0851,96597.0
2022-11-15 09:50:00,133.97,134.15,133.91,133.98,103661.0,128.0851,128.2572,128.0277,128.0946,103661.0
2022-11-15 09:55:00,133.99,134.19,133.89,133.91,107355.0,128.1042,128.2954,128.0086,128.0277,107355.0
2022-11-15 10:00:00,133.89,133.93,133.71,133.73,122002.0,128.0086,128.0468,127.8365,127.8556,122002.0
2022-11-15 10:05:00,133.74,133.74,133.23,133.28,95628.0,127.8652,127.8652,127.3776,127.4254,95628.0
2022-11-15 10:10:00,133.29,133.62,133.29,133.58,107453.0,127.4349,127.7504,127.4349,127.7122,107453.0
2022-11-15 10:15:00,133.59,133.73,133.51,133.56,50694.0,127.7218,127.8556,127.6453,127.6931,50694.0
2022-11-15 10:20:00,133.56,133.94,133.49,133.92,42786.0,127.6931,128.0564,127.6261,128.0373,42786.0
2022-11-15 10:25:00,133.92,133.99,133.84,133.87,51213.0,128.0373,128.1042,127.9608,127.9895,51213.0
2022-11-15 10:30:00,133.86,134.01,133.77,133.95,46636.0,127.9799,128.1233,127.8938,128.0659,46636.0
2022-11-15 10:35:00,133.95,133.97,133.75,133.82,51551.0,128.0659,128.0851,127.8747,127.9417,51551.0
2022-11-15 10:40:00,133.81,134.0,133.74,133.89,39205.0,127.9321,128.1137,127.8652,128.0086,39205.0
2022-11-15 10:45:00,133.9,134.05,133.83,133.84,66749.0,128.0181,128.1615,127.9512,127.9608,66749.0
2022-11-15 10:50:00,133.81,133.9,133.72,133.9,37861.0,127.9321,128.0181,127.846,128.0181,37861.0
2022-11-15 10:55:00,133.92,134.03,133.79,133.82,43739.0,128.0373,128.1424,127.913,127.9417,43739.0
2022-11-15 11:00:00,133.82,133.82,133.53,133.69,55402.0,127.9417,127.9417,127.6644,127.8174,55402.0
2022-11-15 11:05:00,133.71,133.81,133.63,133.63,55687.0,127.8365,127.9321,127.76,127.76,55687.0
2022-11-15 11:10:00,133.62,133.79,133.6,133.79,30806.0,127.7504,127.913,127.7313,127.913,30806.0
2022-11-15 11:15:00,133.77,133.82,133.66,133.73,42410.0,127.8938,127.9417,127.7887,127.8556,42410.0
2022-11-15 11:20:00,133.72,133.89,133.71,133.78,43881.0,127.846,128.0086,127.8365,127.9034,43881.0
2022-11-15 11:25:00,133.78,133.85,133.63,133.69,48615.0,127.9034,127.9703,127.76,127.8174,48615.0
2022-11-15 11:30:00,133.69,134.05,133.69,134.05,96832.0,127.8174,128.1615,127.8174,128.1615,96832.0
2022-11-15 11:35:00,134.05,134.05,133.76,133.89,39373.0,128.1615,128.1615,127.8843,128.0086,39373.0
2022-11-15 11:40:00,133.88,133.96,133.74,133.75,60545.0,127.999,128.0755,127.8652,127.8747,60545.0
2022-11-15 11:45:00,133.76,133.76,133.59,133.65,47381.0,127.8843,127.8843,127.7218,127.7791,47381.0
2022-11-15 11:50:00,133.65,133.73,133.59,133.64,44854.0,127.7791,127.8556,127.7218,127.7696,44854.0
2022-11-15 11:55:00,133.64,133.78,133.59,133.76,34164.0,127.7696,127.9034,127.7218,127.8843,34164.0
2022-11-15 12:00:00,133.78,133.8,133.44,133.53,45294.0,127.9034,127.9225,127.5783,127.6644,45294.0
2022-11-15 12:05:00,133.57,133.6,133.46,133.53,33560.0,127.7026,127.7313,127.5975,127.6644,33560.0
2022-11-15 12:10:00,133.53,133.6,133.38,133.46,79703.0,127.6644,127.7313,127.521,127.5975,79703.0
2022-11-15 12:15:00,133.45,133.48,133.39,133.4,49217.0,127.5879,127.6166,127.5305,127.5401,49217.0
2022-11-15 12:20:00,133.39,133.44,133.29,133.34,28299.0,127.5305,127.5783,127.4349,127.4827,28299.0
2022-11-15 12:25:00,133.34,133.35,133.27,133.3,55686.0,127.4827,127.4923,127.4158,127.4445,55686.0
2022-11-15 12:30:00,133.29,133.41,133.19,133.34,37008.0,127.4349,127.5497,127.3393,127.4827,37008.0
2022-11-15 12:35:00,133.34,133.4,133.28,133.35,34680.0,127.4827,127.5401,127.4254,127.4923,34680.0
2022-11-15 12:40:00,133.35,133.4,133.24,133.33,34030.0,127.4923,127.5401,127.3871,127.4732,34030.0
2022-11-15 12:45:00,133.33,133.42,133.25,133.41,45037.0,127.4732,127.5592,127.3967,127.5497,45037.0
2022-11-15 12:50:00,133.41,133.41,133.32,133.32,67584.0,127.5497,127.5497,127.4636,127.4636,67584.0
2022-11-15 12:55:00,133.32,133.35,133.23,133.32,54760.0,127.4636,127.4923,127.3776,127.4636,54760.0
2022-11-15 13:00:00,133.32,133.38,133.26,133.33,34467.0,127.4636,127.521,127.4063,127.4732,34467.0
2022-11-15 13:05:00,133.32,133.34,133.17,133.17,31025.0,127.4636,127.4827,127.3202,127.3202,31025.0
2022-11-15 13:10:00,133.17,133.19,133.1,133.16,44484.0,127.3202,127.3393,127.2533,127.3106,44484.0
2022-11-15 13:15:00,133.15,133.15,132.76,132.77,168214.0,127.3011,127.3011,126.9282,126.9378,168214.0
2022-11-15 13:20:00,132.77,132.78,132.39,132.59,111808.0,126.9378,126.9473,126.5745,126.7657,111808.0
2022-11-15 13:25:00,132.6,132.69,132.08,132.2,126297.0,126.7752,126.8613,126.2781,126.3928,126297.0
2022-11-15 13:30:00,132.19,132.37,131.99,132.02,153472.0,126.3833,126.5553,126.192,126.2207,153472.0
2022-11-15 13:35:00,132.03,132.31,131.98,132.25,161777.0,126.2303,126.498,126.1825,126.4406,161777.0
2022-11-15 13:40:00,132.25,132.61,131.97,132.44,134123.0,126.4406,126.7848,126.1729,126.6223,134123.0
2022-11-15 13:45:00,132.42,132.61,132.16,132.16,86992.0,126.6032,126.7848,126.3546,126.3546,86992.0
2022-11-15 13:50:00,132.15,132.42,132.15,132.39,69319.0,126.345,126.6032,126.345,126.5745,69319.0
2022-11-15 13:55:00,132.39,132.59,132.3,132.34,96618.0,126.5745,126.7657,126.4884,126.5267,96618.0
2022-11-15 14:00:00,132.34,132.45,131.99,132.0,93115.0,126.5267,126.6318,126.192,126.2016,93115.0
2022-11-15 14:05:00,132.0,132.42,132.0,132.42,169597.0,126.2016,126.6032,126.2016,126.6032,169597.0
2022-11-15 14:10:00,132.42,132.89,132.4,132.68,366378.0,126.6032,127.0525,126.584,126.8517,366378.0
2022-11-15 14:15:00,132.67,132.83,132.54,132.7,96201.0,126.8422,126.9951,126.7179,126.8709,96201.0
2022-11-15 14:20:00,132.7,133.04,132.7,133.0,188261.0,126.8709,127.1959,126.8709,127.1577,188261.0
2022-11-15 14:25:00,132.99,133.01,132.67,132.85,104721.0,127.1481,127.1672,126.8422,127.0143,104721.0
2022-11-15 14:30:00,132.88,132.92,132.67,132.67,184917.0,127.0429,127.0812,126.8422,126.8422,184917.0
2022-11-15 14:35:00,132.68,132.99,132.62,132.78,95902.0,126.8517,127.1481,126.7944,126.9473,95902.0
2022-11-15 14:40:00,132.79,132.95,132.73,132.77,43845.0,126.9569,127.1099,126.8995,126.9378,43845.0
2022-11-15 14:45:00,132.79,132.92,132.63,132.69,58255.0,126.9569,127.0812,126.8039,126.8613,58255.0
2022-11-15 14:50:00,132.7,132.9,132.68,132.89,82463.0,126.8709,127.0621,126.8517,127.0525,82463.0
2022-11-15 14:55:00,132.91,133.29,132.87,133.12,71680.0,127.0716,127.4349,127.0334,127.2724,71680.0
2022-11-15 15:00:00,133.08,133.31,133.08,133.23,57193.0,127.2342,127.4541,127.2342,127.3776,57193.0
2022-11-15 15:05:00,133.22,133.22,133.02,133.1,61195.0,127.368,127.368,127.1768,127.2533,61195.0
2022-11-15 15:10:00,133.12,133.2,133.06,133.07,65538.0,127.2724,127.3489,127.215,127.2246,65538.0
2022-11-15 15:15:00,133.07,133.3,133.07,133.22,120322.0,127.2246,127.4445,127.2246,127.368,120322.0
2022-11-15 15:20:00,133.19,133.36,133.16,133.31,71389.0,127.3393,127.5019,127.3106,127.4541,71389.0
2022-11-15 15:25:00,133.32,133.34,133.16,133.22,40487.0,127.4636,127.4827,127.3106,127.368,40487.0
2022-11-15 15:30:00,133.22,133.22,132.98,132.99,120441.0,127.368,127.368,127.1386,127.1481,120441.0
2022-11-15 15:35:00,132.99,133.32,132.99,133.28,99309.0,127.1481,127.4636,127.1481,127.4254,99309.0
2022-11-15 15:40:00,133.29,133.38,133.25,133.33,102789.0,127.4349,127.521,127.3967,127.4732,102789.0
2022-11-15 15:45:00,133.32,133.33,133.15,133.17,98263.0,127.4636,127.4732,127.3011,127.3202,98263.0
2022-11-15 15:50:00,133.16,133.18,132.82,132.92,164093.0,127.3106,127.3298,126.9856,127.0812,164093.0
2022-11-15 15:55:00,132.92,133.12,132.92,133.12,281650.0,127.0812,127.2724,127.0812,127.2724,281650.0
2022-11-16 09:30:00,133.41,134.24,133.36,134.14,192406.0,127.5497,128.3432,127.5019,128.2476,192406.0
2022-11-16 09:35:00,134.13,134.29,134.02,134.16,163518.0,128.238,128.391,128.1329,128.2667,163518.0
2022-11-16 09:40:00,134.17,134.31,133.94,133.94,147905.0,128.2763,128.4101,128.0564,128.0564,147905.0
2022-11-16 09:45:00,133.95,134.13,133.8,133.92,158425.0,128.0659,128.238,127.9225,128.0373,158425.0
2022-11-16 09:50:00,133.92,134.05,133.81,133.88,135003.0,128.0373,128.1615,127.9321,127.999,135003.0
2022-11-16 09:55:00,133.88,133.98,133.57,133.75,118308.0,127.999,128.0946,127.7026,127.8747,118308.0
2022-11-16 10:00:00,133.74,134.01,133.67,133.69,125071.0,127.8652,128.1233,127.7982,127.8174,125071.0
2022-11-16 10:05:00,133.7,133.83,133.5,133.62,78266.0,127.8269,127.9512,127.6357,127.7504,78266.0
2022-11-16 10:10:00,133.62,133.7,133.45,133.6,62972.0,127.7504,127.8269,127.5879,127.7313,62972.0
2022-11-16 10:15:00,133.58,133.63,133.47,133.59,48846.0,127.7122,127.76,127.607,127.7218,48846.0
2022-11-16 10:20:00,133.58,133.72,133.57,133.65,43368.0,127.7122,127.846,127.7026,127.7791,43368.0
2022-11-16 10:25:00,133.65,133.76,133.58,133.59,42714.0,127.7791,127.8843,127.7122,127.7218,42714.0
2022-11-16 10:30:00,133.6,133.91,133.58,133.82,51595.0,127.7313,128.0277,127.7122,127.9417,51595.0
2022-11-16 10:35:00,133.81,133.92,133.66,133.66,61688.0,127.9321,128.0373,127.7887,127.7887,61688.0
2022-11-16 10:40:00,133.67,133.94,133.65,133.9,59343.0,127.7982,128.0564,127.7791,128.0181,59343.0
2022-11-16 10:45:00,133.88,133.94,133.78,133.85,49516.0,127.999,128.0564,127.9034,127.9703,49516.0
2022-11-16 10:50:00,133.84,133.87,133.57,133.6,53557.0,127.9608,127.9895,127.7026,127.7313,53557.0
2022-11-16 10:55:00,133.61,133.72,133.57,133.71,35132.0,127.7409,127.846,127.7026,127.8365,35132.0
2022-11-16 11:00:00,133.71,133.82,133.69,133.76,34829.0,127.8365,127.9417,127.8174,127.8843,34829.0
2022-11-16 11:05:00,133.76,133.79,133.7,133.71,45744.0,127.8843,127.913,127.8269,127.8365,45744.0
2022-11-16 11:10:00,133.7,133.7,133.56,133.62,29643.0,127.8269,127.8269,127.6931,127.7504,29643.0
2022-11-16 11:15:00,133.61,133.7,133.54,133.65,36216.0,127.7409,127.8269,127.674,127.7791,36216.0
2022-11-16 11:20:00,133.65,133.69,133.51,133.52,45120.0,127.7791,127.8174,127.6453,127.6548,45120.0
2022-11-16 11:25:00,133.51,133.62,133.46,133.47,34465.0,127.6453,127.7504,127.5975,127.607,34465.0
2022-11-16 11:30:00,133.44,133.53,133.39,133.4,32200.0,127.5783,127.6644,127.5305,127.5401,32200.0
2022-11-16 11:35:00,133.41,133.47,133.33,133.46,57001.0,127.5497,127.607,127.4732,127.5975,57001.0
2022-11-16 11:40:00,133.46,133.55,133.44,133.53,49311.0,127.5975,127.6835,127.5783,127.6644,49311.0
2022-11-16 11:45:00,133.53,133.57,133.44,133.48,39167.0,127.6644,127.7026,127.5783,127.6166,39167.0
2022-11-16 11:50:00,133.46,133.52,133.4,133.52,20357.0,127.5975,127.6548,127.5401,127.6548,20357.0
2022-11-16 11:55:00,133.52,133.62,133.49,133.56,25185.0,127.6548,127.7504,127.6261,127.6931,25185.0
2022-11-16 12:00:00,133.57,133.57,133.39,133.46,31778.0,127.7026,127.7026,127.5305,127.5975,31778.0
2022-11-16 12:05:00,133.46,133.49,133.36,133.47,22056.0,127.5975,127.6261,127.5019,127.607,22056.0
2022-11-16 12:10:00,133.47,133.5,133.41,133.44,24528.0,127.607,127.6357,127.5497,127.5783,24528.0
2022-11-16 12:15:00,133.45,133.48,133.33,133.36,19534.0,127.5879,127.6166,127.4732,127.5019,19534.0
2022-11-16 12:20:00,133.37,133.46,133.3,133.44,104995.0,127.5114,127.5975,127.4445,127.5783,104995.0
2022-11-16 12:25:00,133.42,133.49,133.41,133.42,43078.0,127.5592,127.6261,127.5497,127.5592,43078.0
2022-11-16 12:30:00,133.43,133.48,133.38,133.41,17133.0,127.5688,127.6166,127.521,127.5497,17133.0
2022-11-16 12:35:00,133.4,133.47,133.39,133.42,22949.0,127.5401,127.607,127.5305,127.5592,22949.0
2022-11-16 12:40:00,133.43,133.56,133.4,133.55,48374.0,127.5688,127.6931,127.5401,127.6835,48374.0
2022-11-16 12:45:00,133.54,133.67,133.52,133.58,29747.0,127.674,127.7982,127.6548,127.7122,29747.0
2022-11-16 12:50:00,133.58,133.72,133.54,133.56,91291.0,127.7122,127.846,127.674,127.6931,91291.0
2022-11-16 12:55:00,133.55,133.56,133.47,133.48,19122.0,127.6835,127.6931,127.607,127.6166,19122.0
2022-11-16 13:00:00,133.47,133.48,133.36,133.44,66384.0,127.607,127.6166,127.5019,127.5783,66384.0
2022-11-16 13:05:00,133.43,133.47,133.39,133.46,30823.0,127.5688,127.607,127.5305,127.5975,30823.0
2022-11-16 13:10:00,133.47,133.49,133.38,133.41,25349.0,127.607,127.6261,127.521,127.5497,25349.0
2022-11-16 13:15:00,133.41,133.41,133.32,133.34,20151.0,127.5497,127.5497,127.4636,127.4827,20151.0
2022-11-16 13:20:00,133.33,133.36,133.27,133.31,21357.0,127.4732,127.5019,127.4158,127.4541,21357.0
2022-11-16 13:25:00,133.31,133.36,133.26,133.3,24049.0,127.4541,127.5019,127.4063,127.4445,24049.0
2022-11-16 13:30:00,133.29,133.34,133.03,133.05,30692.0,127.4349,127.4827,127.1864,127.2055,30692.0
2022-11-16 13:35:00,133.06,133.15,133.05,133.12,42172.0,127.215,127.3011,127.2055,127.2724,42172.0
2022-11-16 13:40:00,133.12,133.2,133.1,133.14,29306.0,127.2724,127.3489,127.2533,127.2915,29306.0
2022-11-16 13:45:00,133.13,133.13,133.01,133.02,26584.0,127.282,127.282,127.1672,127.1768,26584.0
2022-11-16 13:50:00,133.01,133.09,132.96,132.98,34659.0,127.1672,127.2437,127.1194,127.1386,34659.0
2022-11-16 13:55:00,132.98,133.08,132.97,133.06,46137.0,127.1386,127.2342,127.129,127.215,46137.0
2022-11-16 14:00:00,133.06,133.11,133.01,133.06,40197.0,127.215,127.2628,127.1672,127.215,40197.0
2022-11-16 14:05:00,133.06,133.13,133.01,133.13,40492.0,127.215,127.282,127.1672,127.282,40492.0
2022-11-16 14:10:00,133.13,133.15,133.07,133.1,54030.0,127.282,127.3011,127.2246,127.2533,54030.0
2022-11-16 14:15:00,133.09,133.13,133.0,133.02,29088.0,127.2437,127.282,127.1577,127.1768,29088.0
2022-11-16 14:20:00,133.03,133.08,133.0,133.05,22155.0,127.1864,127.2342,127.1577,127.2055,22155.0
2022-11-16 14:25:00,133.06,133.12,132.99,133.03,48348.0,127.215,127.2724,127.1481,127.1864,48348.0
2022-11-16 14:30:00,133.04,133.05,132.83,132.93,71963.0,127.1959,127.2055,126.9951,127.0907,71963.0
2022-11-16 14:35:00,132.92,133.13,132.89,133.01,92484.0,127.0812,127.282,127.0525,127.1672,92484.0
2022-11-16 14:40:00,133.0,133.11,132.95,132.97,77540.0,127.1577,127.2628,127.1099,127.129,77540.0
2022-11-16 14:45:00,132.99,133.05,132.95,132.99,54587.0,127.1481,127.2055,127.1099,127.1481,54587.0
2022-11-16 14:50:00,133.0,133.17,132.98,133.12,59814.0,127.1577,127.3202,127.1386,127.2724,59814.0
2022-11-16 14:55:00,133.13,133.19,133.11,133.18,46370.0,127.282,127.3393,127.2628,127.3298,46370.0
2022-11-16 15:00:00,133.17,133.2,133.01,133.04,60006.0,127.3202,127.3489,127.1672,127.1959,60006.0
2022-11-16 15:05:00,133.05,133.08,132.81,132.85,62620.0,127.2055,127.2342,126.976,127.0143,62620.0
2022-11-16 15:10:00,132.85,132.95,132.84,132.94,112054.0,127.0143,127.1099,127.0047,127.1003,112054.0
2022-11-16 15:15:00,132.94,133.0,132.9,132.95,90272.0,127.1003,127.1577,127.0621,127.1099,90272.0
2022-11-16 15:20:00,132.95,133.13,132.94,133.12,60810.0,127.1099,127.282,127.1003,127.2724,60810.0
2022-11-16 15:25:00,133.11,133.19,133.07,133.1,70248.0,127.2628,127.3393,127.2246,127.2533,70248.0
2022-11-16 15:30:00,133.1,133.14,132.96,132.96,72148.0,127.2533,127.2915,127.1194,127.1194,72148.0
2022-11-16 15:35:00,132.97,133.05,132.88,132.88,72964.0,127.129,127.2055,127.0429,127.0429,72964.0
2022-11-16 15:40:00,132.89,133.07,132.79,133.06,90814.0,127.0525,127.2246,126.9569,127.215,90814.0
2022-11-16 15:45:00,133.05,133.05,132.92,133.0,99752.0,127.2055,127.2055,127.0812,127.1577,99752.0
2022-11-16 15:50:00,133.01,133.28,133.01,133.14,237483.0,127.1672,127.4254,127.1672,127.2915,237483.0
2022-11-16 15:55:00,133.14,133.14,132.92,133.01,505097.0,127.2915,127.2915,127.0812,127.1672,505097.0
2022-11-17 09:30:00,131.97,132.73,131.97,132.28,204821.0,126.1729,126.8995,126.1729,126.4693,204821.0
2022-11-17 09:35:00,132.29,132.46,132.19,132.37,109349.0,126.4789,126.6414,126.3833,126.5553,109349.0
2022-11-17 09:40:00,132.36,132.48,132.14,132.35,228763.0,126.5458,126.6605,126.3354,126.5362,228763.0
2022-11-17 09:45:00,132.35,132.42,132.18,132.19,99009.0,126.5362,126.6032,126.3737,126.3833,99009.0
2022-11-17 09:50:00,132.18,132.24,131.99,132.07,76781.0,126.3737,126.4311,126.192,126.2685,76781.0
2022-11-17 09:55:00,132.09,132.14,131.86,131.91,134455.0,126.2876,126.3354,126.0677,126.1156,134455.0
2022-11-17 10:00:00,131.91,132.26,131.88,132.09,97191.0,126.1156,126.4502,126.0869,126.2876,97191.0
2022-11-17 10:05:00,132.1,132.21,132.05,132.07,69089.0,126.2972,126.4024,126.2494,126.2685,69089.0
2022-11-17 10:10:00,132.05,132.26,132.05,132.24,84238.0,126.2494,126.4502,126.2494,126.4311,84238.0
2022-11-17 10:15:00,132.25,132.3,132.05,132.21,46880.0,126.4406,126.4884,126.2494,126.4024,46880.0
2022-11-17 10:20:00,132.21,132.32,132.19,132.32,56183.0,126.4024,126.5075,126.3833,126.5075,56183.0
2022-11-17 10:25:00,132.32,132.46,132.32,132.37,26084.0,126.5075,126.6414,126.5075,126.5553,26084.0
2022-11-17 10:30:00,132.38,132.4,132.3,132.35,39231.0,126.5649,126.584,126.4884,126.5362,39231.0
2022-11-17 10:35:00,132.36,132.4,132.26,132.27,46719.0,126.5458,126.584,126.4502,126.4597,46719.0
2022-11-17 10:40:00,132.25,132.29,132.17,132.19,36531.0,126.4406,126.4789,126.3641,126.3833,36531.0
2022-11-17 10:45:00,132.18,132.24,132.09,132.16,64591.0,126.3737,126.4311,126.2876,126.3546,64591.0
2022-11-17 10:50:00,132.14,132.29,132.13,132.27,55549.0,126.3354,126.4789,126.3259,126.4597,55549.0
2022-11-17 10:55:00,132.28,132.34,132.22,132.23,34834.0,126.4693,126.5267,126.4119,126.4215,34834.0
2022-11-17 11:00:00,132.23,132.34,132.21,132.28,32191.0,126.4215,126.5267,126.4024,126.4693,32191.0
2022-11-17 11:05:00,132.27,132.29,132.17,132.2,51898.0,126.4597,126.4789,126.3641,126.3928,51898.0
2022-11-17 11:10:00,132.19,132.27,132.11,132.2,115176.0,126.3833,126.4597,126.3068,126.3928,115176.0
2022-11-17 11:15:00,132.2,132.31,132.18,132.26,33040.0,126.3928,126.498,126.3737,126.4502,33040.0
2022-11-17 11:20:00,132.26,132.32,132.17,132.29,38610.0,126.4502,126.5075,126.3641,126.4789,38610.0
2022-11-17 11:25:00,132.28,132.41,132.25,132.34,31293.0,126.4693,126.5936,126.4406,126.5267,31293.0
2022-11-17 11:30:00,132.34,132.5,132.33,132.49,41363.0,126.5267,126.6796,126.5171,126.6701,41363.0
2022-11-17 11:35:00,132.49,132.55,132.48,132.48,49344.0,126.6701,126.7274,126.6605,126.6605,49344.0
2022-11-17 11:40:00,132.49,132.51,132.45,132.48,41707.0,126.6701,126.6892,126.6318,126.6605,41707.0
2022-11-17 11:45:00,132.49,132.66,132.49,132.59,92876.0,126.6701,126.8326,126.6701,126.7657,92876.0
2022-11-17 11:50:00,132.59,132.62,132.52,132.62,43110.0,126.7657,126.7944,126.6988,126.7944,43110.0
2022-11-17 11:55:00,132.62,132.99,132.61,132.98,83434.0,126.7944,127.1481,126.7848,127.1386,83434.0
2022-11-17 12:00:00,132.99,133.16,132.99,133.14,63229.0,127.1481,127.3106,127.1481,127.2915,63229.0
2022-11-17 12:05:00,133.15,133.22,133.12,133.17,44911.0,127.3011,127.368,127.2724,127.3202,44911.0
2022-11-17 12:10:00,133.16,133.2,133.06,133.12,28293.0,127.3106,127.3489,127.215,127.2724,28293.0
2022-11-17 12:15:00,133.13,133.26,133.08,133.26,27274.0,127.282,127.4063,127.2342,127.4063,27274.0
2022-11-17 12:20:00,133.27,133.27,133.16,133.21,30121.0,127.4158,127.4158,127.3106,127.3584,30121.0
2022-11-17 12:25:00,133.23,133.27,133.15,133.15,19553.0,127.3776,127.4158,127.3011,127.3011,19553.0
2022-11-17 12:30:00,133.15,133.27,133.04,133.04,38062.0,127.3011,127.4158,127.1959,127.1959,38062.0
2022-11-17 12:35:00,133.05,133.16,133.04,133.14,176393.0,127.2055,127.3106,127.1959,127.2915,176393.0
2022-11-17 12:40:00,133.14,133.26,133.14,133.25,31946.0,127.2915,127.4063,127.2915,127.3967,31946.0
2022-11-17 12:45:00,133.25,133.32,133.22,133.31,33034.0,127.3967,127.4636,127.368,127.4541,33034.0
2022-11-17 12:50:00,133.31,133.5,133.28,133.38,62088.0,127.4541,127.6357,127.4254,127.521,62088.0
2022-11-17 12:55:00,133.38,133.39,133.21,133.21,53008.0,127.521,127.5305,127.3584,127.3584,53008.0
2022-11-17 13:00:00,133.22,133.34,133.19,133.26,66778.0,127.368,127.4827,127.3393,127.4063,66778.0
2022-11-17 13:05:00,133.26,133.29,133.19,133.24,21750.0,127.4063,127.4349,127.3393,127.3871,21750.0
2022-11-17 13:10:00,133.24,133.32,133.23,133.31,48902.0,127.3871,127.4636,127.3776,127.4541,48902.0
2022-11-17 13:15:00,133.31,133.37,133.31,133.36,39993.0,127.4541,127.5114,127.4541,127.5019,39993.0
2022-11-17 13:20:00,133.35,133.35,133.17,133.17,37339.0,127.4923,127.4923,127.3202,127.3202,37339.0
2022-11-17 13:25:00,133.17,133.23,133.13,133.18,34283.0,127.3202,127.3776,127.282,127.3298,34283.0
2022-11-17 13:30:00,133.19,133.21,133.08,133.16,29117.0,127.3393,127.3584,127.2342,127.3106,29117.0
2022-11-17 13:35:00,133.16,133.27,133.14,133.26,37530.0,127.3106,127.4158,127.2915,127.4063,37530.0
2022-11-17 13:40:00,133.27,133.28,133.15,133.15,37798.0,127.4158,127.4254,127.3011,127.3011,37798.0
2022-11-17 13:45:00,133.15,133.2,133.08,133.12,33341.0,127.3011,127.3489,127.2342,127.2724,33341.0
2022-11-17 13:50:00,133.12,133.13,133.03,133.07,37551.0,127.2724,127.282,127.1864,127.2246,37551.0
2022-11-17 13:55:00,133.06,133.15,133.03,133.13,80107.0,127.215,127.3011,127.1864,127.282,80107.0
2022-11-17 14:00:00,133.12,133.32,133.09,133.29,125210.0,127.2724,127.4636,127.2437,127.4349,125210.0
2022-11-17 14:05:00,133.29,133.3,133.08,133.08,59021.0,127.4349,127.4445,127.2342,127.2342,59021.0
2022-11-17 14:10:00,133.07,133.1,132.96,133.02,115255.0,127.2246,127.2533,127.1194,127.1768,115255.0
2022-11-17 14:15:00,133.02,133.02,132.9,132.94,37451.0,127.1768,127.1768,127.0621,127.1003,37451.0
2022-11-17 14:20:00,132.93,133.07,132.87,133.06,56068.0,127.0907,127.2246,127.0334,127.215,56068.0
2022-11-17 14:25:00,133.05,133.09,132.96,133.03,40791.0,127.2055,127.2437,127.1194,127.1864,40791.0
2022-11-17 14:30:00,133.02,133.03,132.91,132.97,34097.0,127.1768,127.1864,127.0716,127.129,34097.0
2022-11-17 14:35:00,132.98,132.98,132.85,132.94,52700.0,127.1386,127.1386,127.0143,127.1003,52700.0
2022-11-17 14:40:00,132.94,132.96,132.81,132.89,71808.0,127.1003,127.1194,126.976,127.0525,71808.0
2022-11-17 14:45:00,132.88,132.92,132.77,132.9,76679.0,127.0429,127.0812,126.9378,127.0621,76679.0
2022-11-17 14:50:00,132.9,132.98,132.87,132.98,54545.0,127.0621,127.1386,127.0334,127.1386,54545.0
2022-11-17 14:55:00,132.98,132.98,132.89,132.91,48467.0,127.1386,127.1386,127.0525,127.0716,48467.0
2022-11-17 15:00:00,132.91,132.96,132.74,132.78,60819.0,127.0716,127.1194,126.9091,126.9473,60819.0
2022-11-17 15:05:00,132.78,132.88,132.73,132.77,55054.0,126.9473,127.0429,126.8995,126.9378,55054.0
2022-11-17 15:10:00,132.77,132.81,132.56,132.57,82855.0,126.9378,126.976,126.737,126.7466,82855.0
2022-11-17 15:15:00,132.58,132.61,132.46,132.48,128221.0,126.7561,126.7848,126.6414,126.6605,128221.0
2022-11-17 15:20:00,132.48,132.61,132.46,132.56,67724.0,126.6605,126.7848,126.6414,126.737,67724.0
2022-11-17 15:25:00,132.55,132.62,132.46,132.62,75036.0,126.7274,126.7944,126.6414,126.7944,75036.0
2022-11-17 15:30:00,132.61,132.79,132.59,132.73,53681.0,126.7848,126.9569,126.7657,126.8995,53681.0
2022-11-17 15:35:00,132.74,132.77,132.68,132.72,62093.0,126.9091,126.9378,126.8517,126.89,62093.0
2022-11-17 15:40:00,132.73,132.78,132.68,132.72,79356.0,126.8995,126.9473,126.8517,126.89,79356.0
2022-11-17 15:45:00,132.71,132.88,132.7,132.85,97975.0,126.8804,127.0429,126.8709,127.0143,97975.0
2022-11-17 15:50:00,132.86,132.91,132.64,132.65,141555.0,127.0238,127.0716,126.8135,126.823,141555.0
2022-11-17 15:55:00,132.64,132.98,132.59,132.95,415800.0,126.8135,127.1386,126.7657,127.1099,415800.0
2022-11-18 09:30:00,134.09,134.54,134.05,134.41,222632.0,128.1998,128.63,128.1615,128.5057,222632.0
2022-11-18 09:35:00,134.41,134.58,134.32,134.36,133947.0,128.5057,128.6683,128.4197,128.4579,133947.0
2022-11-18 09:40:00,134.37,134.48,134.22,134.34,130436.0,128.4675,128.5727,128.3241,128.4388,130436.0
2022-11-18 09:45:00,134.34,134.38,133.91,133.91,111742.0,128.4388,128.4771,128.0277,128.0277,111742.0
2022-11-18 09:50:00,133.92,134.1,133.9,134.02,54893.0,128.0373,128.2094,128.0181,128.1329,54893.0
2022-11-18 09:55:00,134.03,134.14,133.87,133.98,126849.0,128.1424,128.2476,127.9895,128.0946,126849.0
2022-11-18 10:00:00,133.96,134.22,133.94,134.15,123666.0,128.0755,128.3241,128.0564,128.2572,123666.0
2022-11-18 10:05:00,134.14,134.2,133.97,134.09,59974.0,128.2476,128.305,128.0851,128.1998,59974.0
2022-11-18 10:10:00,134.1,134.27,134.08,134.12,57866.0,128.2094,128.3719,128.1902,128.2285,57866.0
2022-11-18 10:15:00,134.09,134.13,133.97,134.06,173797.0,128.1998,128.238,128.0851,128.1711,173797.0
2022-11-18 10:20:00,134.06,134.21,134.05,134.14,55204.0,128.1711,128.3145,128.1615,128.2476,55204.0
2022-11-18 10:25:00,134.13,134.14,133.82,134.0,54461.0,128.238,128.2476,127.9417,128.1137,54461.0
2022-11-18 10:30:00,134.0,134.02,133.83,133.86,55756.0,128.1137,128.1329,127.9512,127.9799,55756.0
2022-11-18 10:35:00,133.86,133.95,133.77,133.93,73962.0,127.9799,128.0659,127.8938,128.0468,73962.0
2022-11-18 10:40:00,133.93,134.09,133.93,134.06,62180.0,128.0468,128.1998,128.0468,128.1711,62180.0
2022-11-18 10:45:00,134.06,134.07,133.89,134.06,72568.0,128.1711,128.1807,128.0086,128.1711,72568.0
2022-11-18 10:50:00,134.06,134.1,133.97,133.98,38566.0,128.1711,128.2094,128.0851,128.0946,38566.0
2022-11-18 10:55:00,134.0,134.0,133.65,133.75,76649.0,128.1137,128.1137,127.7791,127.8747,76649.0
2022-11-18 11:00:00,133.75,133.79,133.65,133.69,46950.0,127.8747,127.913,127.7791,127.8174,46950.0
2022-11-18 11:05:00,133.68,133.9,133.66,133.89,51397.0,127.8078,128.0181,127.7887,128.0086,51397.0
2022-11-18 11:10:00,133.88,134.02,133.87,134.01,66565.0,127.999,128.1329,127.9895,128.1233,66565.0
2022-11-18 11:15:00,134.0,134.16,133.95,134.14,46117.0,128.1137,128.2667,128.0659,128.2476,46117.0
2022-11-18 11:20:00,134.14,134.36,134.14,134.3,47434.0,128.2476,128.4579,128.2476,128.4006,47434.0
2022-11-18 11:25:00,134.31,134.33,134.22,134.26,32379.0,128.4101,128.4292,128.3241,128.3623,32379.0
2022-11-18 11:30:00,134.27,134.45,134.27,134.34,41929.0,128.3719,128.544,128.3719,128.4388,41929.0
2022-11-18 11:35:00,134.35,134.38,134.25,134.28,88883.0,128.4484,128.4771,128.3528,128.3814,88883.0
2022-11-18 11:40:00,134.3,134.34,134.18,134.29,21963.0,128.4006,128.4388,128.2858,128.391,21963.0
2022-11-18 11:45:00,134.28,134.31,134.2,134.25,32848.0,128.3814,128.4101,128.305,128.3528,32848.0
2022-11-18 11:50:00,134.29,134.34,134.25,134.32,23935.0,128.391,128.4388,128.3528,128.4197,23935.0
2022-11-18 11:55:00,134.32,134.42,134.3,134.41,25609.0,128.4197,128.5153,128.4006,128.5057,25609.0
2022-11-18 12:00:00,134.42,134.43,134.35,134.42,54130.0,128.5153,128.5249,128.4484,128.5153,54130.0
2022-11-18 12:05:00,134.43,134.43,134.19,134.21,41181.0,128.5249,128.5249,128.2954,128.3145,41181.0
2022-11-18 12:10:00,134.21,134.21,134.11,134.12,25899.0,128.3145,128.3145,128.2189,128.2285,25899.0
2022-11-18 12:15:00,134.11,134.12,133.86,133.87,48866.0,128.2189,128.2285,127.9799,127.9895,48866.0
2022-11-18 12:20:00,133.86,133.96,133.85,133.88,26486.0,127.9799,128.0755,127.9703,127.999,26486.0
2022-11-18 12:25:00,133.87,134.14,133.87,134.13,21047.0,127.9895,128.2476,127.9895,128.238,21047.0
2022-11-18 12:30:00,134.13,134.13,133.99,134.06,27060.0,128.238,128.238,128.1042,128.1711,27060.0
2022-11-18 12:35:00,134.07,134.18,134.07,134.18,29423.0,128.1807,128.2858,128.1807,128.2858,29423.0
2022-11-18 12:40:00,134.19,134.19,133.98,133.99,19824.0,128.2954,128.2954,128.0946,128.1042,19824.0
2022-11-18 12:45:00,134.0,134.06,133.93,133.94,24757.0,128.1137,128.1711,128.0468,128.0564,24757.0
2022-11-18 12:50:00,133.94,134.03,133.81,133.9,18852.0,128.0564,128.1424,127.9321,128.0181,18852.0
2022-11-18 12:55:00,133.89,134.05,133.85,134.02,38960.0,128.0086,128.1615,127.9703,128.1329,38960.0
2022-11-18 13:00:00,134.02,134.04,133.96,134.01,35240.0,128.1329,128.152,128.0755,128.1233,35240.0
2022-11-18 13:05:00,134.01,134.16,134.01,134.16,43003.0,128.1233,128.2667,128.1233,128.2667,43003.0
2022-11-18 13:10:00,134.13,134.17,134.1,134.15,19420.0,128.238,128.2763,128.2094,128.2572,19420.0
2022-11-18 13:15:00,134.14,134.14,134.0,134.01,26679.0,128.2476,128.2476,128.1137,128.1233,26679.0
2022-11-18 13:20:00,134.01,134.04,133.91,134.04,14892.0,128.1233,128.152,128.0277,128.152,14892.0
2022-11-18 13:25:00,134.04,134.14,134.0,134.12,25753.0,128.152,128.2476,128.1137,128.2285,25753.0
2022-11-18 13:30:00,134.12,134.2,134.1,134.19,20384.0,128.2285,128.305,128.2094,128.2954,20384.0
2022-11-18 13:35:00,134.19,134.21,133.99,134.02,30033.0,128.2954,128.3145,128.1042,128.1329,30033.0
2022-11-18 13:40:00,134.01,134.03,133.75,133.77,18548.0,128.1233,128.1424,127.8747,127.8938,18548.0
2022-11-18 13:45:00,133.76,133.82,133.74,133.77,16808.0,127.8843,127.9417,127.8652,127.8938,16808.0
2022-11-18 13:50:00,133.77,133.78,133.65,133.7,61838.0,127.8938,127.9034,127.7791,127.8269,61838.0
2022-11-18 13:55:00,133.7,133.81,133.69,133.81,28467.0,127.8269,127.9321,127.8174,127.9321,28467.0
2022-11-18 14:00:00,133.81,133.95,133.77,133.94,30328.0,127.9321,128.0659,127.8938,128.0564,30328.0
2022-11-18 14:05:00,133.94,133.99,133.9,133.93,103510.0,128.0564,128.1042,128.0181,128.0468,103510.0
2022-11-18 14:10:00,133.92,134.01,133.9,133.91,20038.0,128.0373,128.1233,128.0181,128.0277,20038.0
2022-11-18 14:15:00,133.93,134.02,133.88,133.88,25443.0,128.0468,128.1329,127.999,127.999,25443.0
2022-11-18 14:20:00,133.9,134.0,133.9,133.98,27178.0,128.0181,128.1137,128.0181,128.0946,27178.0
2022-11-18 14:25:00,133.97,134.07,133.95,134.05,18578.0,128.0851,128.1807,128.0659,128.1615,18578.0
2022-11-18 14:30:00,134.05,134.13,133.9,134.02,49865.0,128.1615,128.238,128.0181,128.1329,49865.0
2022-11-18 14:35:00,134.02,134.03,133.88,133.97,36271.0,128.1329,128.1424,127.999,128.0851,36271.0
2022-11-18 14:40:00,134.0,134.09,133.96,134.04,42396.0,128.1137,128.1998,128.0755,128.152,42396.0
2022-11-18 14:45:00,134.04,134.07,133.98,134.04,35170.0,128.152,128.1807,128.0946,128.152,35170.0
2022-11-18 14:50:00,134.03,134.12,134.02,134.08,32018.0,128.1424,128.2285,128.1329,128.1902,32018.0
2022-11-18 14:55:00,134.08,134.18,134.06,134.16,32267.0,128.1902,128.2858,128.1711,128.2667,32267.0
2022-11-18 15:00:00,134.15,134.36,134.14,134.3,43322.0,128.2572,128.4579,128.2476,128.4006,43322.0
2022-11-18 15:05:00,134.32,134.44,134.32,134.44,47668.0,128.4197,128.5344,128.4197,128.5344,47668.0
2022-11-18 15:10:00,134.44,134.53,134.44,134.44,47901.0,128.5344,128.6205,128.5344,128.5344,47901.0
2022-11-18 15:15:00,134.45,134.48,134.32,134.34,83184.0,128.544,128.5727,128.4197,128.4388,83184.0
2022-11-18 15:20:00,134.33,134.33,134.19,134.26,40872.0,128.4292,128.4292,128.2954,128.3623,40872.0
2022-11-18 15:25:00,134.28,134.5,134.26,134.5,52963.0,128.3814,128.5918,128.3623,128.5918,52963.0
2022-11-18 15:30:00,134.5,134.55,134.4,134.41,63648.0,128.5918,128.6396,128.4962,128.5057,63648.0
2022-11-18 15:35:00,134.42,134.54,134.37,134.52,186242.0,128.5153,128.63,128.4675,128.6109,186242.0
2022-11-18 15:40:00,134.53,134.61,134.49,134.61,150231.0,128.6205,128.6969,128.5822,128.6969,150231.0
2022-11-18 15:45:00,134.6,134.71,134.5,134.69,136433.0,128.6874,128.7926,128.5918,128.7734,136433.0
2022-11-18 15:50:00,134.7,134.8,134.22,134.24,234450.0,128.783,128.8786,128.3241,128.3432,234450.0
2022-11-18 15:55:00,134.25,134.57,134.22,134.57,421521.0,128.3528,128.6587,128.3241,128.6587,421521.0
2022-11-21 09:30:00,134.29,134.79,134.28,134.32,204963.0,128.391,128.869,128.3814,128.4197,204963.0
2022-11-21 09:35:00,134.29,134.41,134.14,134.29,161868.0,128.391,128.5057,128.2476,128.391,161868.0
2022-11-21 09:40:00,134.27,134.5,134.24,134.49,104920.0,128.3719,128.5918,128.3432,128.5822,104920.0
2022-11-21 09:45:00,134.47,134.74,134.42,134.71,138103.0,128.5631,128.8212,128.5153,128.7926,138103.0
2022-11-21 09:50:00,134.71,134.71,134.56,134.67,88289.0,128.7926,128.7926,128.6491,128.7543,88289.0
2022-11-21 09:55:00,134.67,134.68,134.57,134.65,49772.0,128.7543,128.7639,128.6587,128.7352,49772.0
2022-11-21 10:00:00,134.66,134.82,134.62,134.7,140332.0,128.7448,128.8977,128.7065,128.783,140332.0
2022-11-21 10:05:00,134.69,134.78,134.55,134.69,60379.0,128.7734,128.8595,128.6396,128.7734,60379.0
2022-11-21 10:10:00,134.68,134.86,134.63,134.78,44930.0,128.7639,128.936,128.7161,128.8595,44930.0
2022-11-21 10:15:00,134.76,134.83,134.65,134.82,29808.0,128.8404,128.9073,128.7352,128.8977,29808.0
2022-11-21 10:20:00,134.81,134.81,134.66,134.73,42836.0,128.8882,128.8882,128.7448,128.8117,42836.0
2022-11-21 10:25:00,134.72,134.84,134.71,134.81,103891.0,128.8021,128.9168,128.7926,128.8882,103891.0
2022-11-21 10:30:00,134.81,135.02,134.77,134.84,53992.0,128.8882,129.0889,128.8499,128.9168,53992.0
2022-11-21 10:35:00,134.83,134.9,134.73,134.77,129454.0,128.9073,128.9742,128.8117,128.8499,129454.0
2022-11-21 10:40:00,134.77,134.91,134.73,134.91,206896.0,128.8499,128.9838,128.8117,128.9838,206896.0
2022-11-21 10:45:00,134.92,135.02,134.82,134.96,46326.0,128.9933,129.0889,128.8977,129.0316,46326.0
2022-11-21 10:50:00,134.95,135.04,134.92,134.95,39387.0,129.022,129.1081,128.9933,129.022,39387.0
2022-11-21 10:55:00,134.96,135.12,134.93,135.09,79491.0,129.0316,129.1845,129.0029,129.1559,79491.0
2022-11-21 11:00:00,135.08,135.15,134.94,135.12,50953.0,129.1463,129.2132,129.0125,129.1845,50953.0
2022-11-21 11:05:00,135.11,135.13,134.94,134.94,38848.0,129.175,129.1941,129.0125,129.0125,38848.0
2022-11-21 11:10:00,134.93,134.93,134.81,134.85,49288.0,129.0029,129.0029,128.8882,128.9264,49288.0
2022-11-21 11:15:00,134.86,134.95,134.81,134.81,37342.0,128.936,129.022,128.8882,128.8882,37342.0
2022-11-21 11:20:00,134.81,134.96,134.79,134.94,88247.0,128.8882,129.0316,128.869,129.0125,88247.0
2022-11-21 11:25:00,134.94,134.94,134.82,134.85,40688.0,129.0125,129.0125,128.8977,128.9264,40688.0
2022-11-21 11:30:00,134.85,134.89,134.75,134.79,40551.0,128.9264,128.9646,128.8308,128.869,40551.0
2022-11-21 11:35:00,134.8,134.9,134.79,134.87,27293.0,128.8786,128.9742,128.869,128.9455,27293.0
2022-11-21 11:40:00,134.87,134.89,134.8,134.86,33485.0,128.9455,128.9646,128.8786,128.936,33485.0
2022-11-21 11:45:00,134.85,134.93,134.83,134.87,30171.0,128.9264,129.0029,128.9073,128.9455,30171.0
2022-11-21 11:50:00,134.86,134.88,134.78,134.79,28346.0,128.936,128.9551,128.8595,128.869,28346.0
2022-11-21 11:55:00,134.78,134.78,134.45,134.62,77063.0,128.8595,128.8595,128.544,128.7065,77063.0
2022-11-21 12:00:00,134.63,134.74,134.59,134.62,45172.0,128.7161,128.8212,128.6778,128.7065,45172.0
2022-11-21 12:05:00,134.63,134.76,134.63,134.71,73290.0,128.7161,128.8404,128.7161,128.7926,73290.0
2022-11-21 12:10:00,134.7,134.75,134.63,134.65,40468.0,128.783,128.8308,128.7161,128.7352,40468.0
2022-11-21 12:15:00,134.63,134.7,134.6,134.67,32946.0,128.7161,128.783,128.6874,128.7543,32946.0
2022-11-21 12:20:00,134.67,134.75,134.58,134.69,53942.0,128.7543,128.8308,128.6683,128.7734,53942.0
2022-11-21 12:25:00,134.69,134.76,134.68,134.72,31729.0,128.7734,128.8404,128.7639,128.8021,31729.0
2022-11-21 12:30:00,134.71,134.81,134.69,134.8,18625.0,128.7926,128.8882,128.7734,128.8786,18625.0
2022-11-21 12:35:00,134.8,134.85,134.75,134.75,33061.0,128.8786,128.9264,128.8308,128.8308,33061.0
2022-11-21 12:40:00,134.75,134.78,134.69,134.74,23369.0,128.8308,128.8595,128.7734,128.8212,23369.0
2022-11-21 12:45:00,134.75,134.78,134.7,134.71,26593.0,128.8308,128.8595,128.783,128.7926,26593.0
2022-11-21 12:50:00,134.71,134.71,134.58,134.59,36028.0,128.7926,128.7926,128.6683,128.6778,36028.0
2022-11-21 12:55:00,134.59,134.61,134.51,134.54,32165.0,128.6778,128.6969,128.6013,128.63,32165.0
2022-11-21 13:00:00,134.53,134.64,134.53,134.62,136116.0,128.6205,128.7256,128.6205,128.7065,136116.0
2022-11-21 13:05:00,134.62,134.7,134.57,134.65,30766.0,128.7065,128.783,128.6587,128.7352,30766.0
2022-11-21 13:10:00,134.66,134.86,134.66,134.8,62098.0,128.7448,128.936,128.7448,128.8786,62098.0
2022-11-21 13:15:00,134.8,134.86,134.76,134.83,37245.0,128.8786,128.936,128.8404,128.9073,37245.0
2022-11-21 13:20:00,134.84,134.89,134.82,134.89,54147.0,128.9168,128.9646,128.8977,128.9646,54147.0
2022-11-21 13:25:00,134.89,134.89,134.83,134.86,46067.0,128.9646,128.9646,128.9073,128.936,46067.0
2022-11-21 13:30:00,134.88,134.91,134.87,134.9,37384.0,128.9551,128.9838,128.9455,128.9742,37384.0
2022-11-21 13:35:00,134.91,135.06,134.87,135.06,420222.0,128.9838,129.1272,128.9455,129.1272,420222.0
2022-11-21 13:40:00,135.07,135.14,134.98,135.13,121110.0,129.1367,129.2037,129.0507,129.1941,121110.0
2022-11-21 13:45:00,135.13,135.2,135.06,135.12,55582.0,129.1941,129.261,129.1272,129.1845,55582.0
2022-11-21 13:50:00,135.11,135.17,135.08,135.09,22714.0,129.175,129.2323,129.1463,129.1559,22714.0
2022-11-21 13:55:00,135.1,135.13,135.03,135.06,32379.0,129.1654,129.1941,129.0985,129.1272,32379.0
2022-11-21 14:00:00,135.05,135.11,135.04,135.09,42094.0,129.1176,129.175,129.1081,129.1559,42094.0
2022-11-21 14:05:00,135.1,135.21,135.1,135.19,52343.0,129.1654,129.2706,129.1654,129.2515,52343.0
2022-11-21 14:10:00,135.19,135.19,135.06,135.14,34536.0,129.2515,129.2515,129.1272,129.2037,34536.0
2022-11-21 14:15:00,135.13,135.17,135.11,135.15,33749.0,129.1941,129.2323,129.175,129.2132,33749.0
2022-11-21 14:20:00,135.15,135.15,135.02,135.07,65609.0,129.2132,129.2132,129.0889,129.1367,65609.0
2022-11-21 14:25:00,135.08,135.1,135.0,135.02,94308.0,129.1463,129.1654,129.0698,129.0889,94308.0
2022-11-21 14:30:00,135.02,135.08,134.96,134.98,300113.0,129.0889,129.1463,129.0316,129.0507,300113.0
2022-11-21 14:35:00,134.97,135.05,134.93,135.04,22738.0,129.0411,129.1176,129.0029,129.1081,22738.0
2022-11-21 14:40:00,135.04,135.05,134.89,134.91,31106.0,129.1081,129.1176,128.9646,128.9838,31106.0
2022-11-21 14:45:00,134.91,134.92,134.86,134.87,46636.0,128.9838,128.9933,128.936,128.9455,46636.0
2022-11-21 14:50:00,134.86,134.94,134.82,134.9,33780.0,128.936,129.0125,128.8977,128.9742,33780.0
2022-11-21 14:55:00,134.9,134.95,134.84,134.85,37361.0,128.9742,129.022,128.9168,128.9264,37361.0
2022-11-21 15:00:00,134.85,134.91,134.78,134.91,50176.0,128.9264,128.9838,128.8595,128.9838,50176.0
2022-11-21 15:05:00,134.92,134.99,134.88,134.96,43994.0,128.9933,129.0603,128.9551,129.0316,43994.0
2022-11-21 15:10:00,134.96,134.98,134.9,134.97,72957.0,129.0316,129.0507,128.9742,129.0411,72957.0
2022-11-21 15:15:00,134.96,135.03,134.91,134.96,82252.0,129.0316,129.0985,128.9838,129.0316,82252.0
2022-11-21 15:20:00,134.96,135.0,134.77,134.78,62291.0,129.0316,129.0698,128.8499,128.8595,62291.0
2022-11-21 15:25:00,134.78,134.8,134.66,134.72,68647.0,128.8595,128.8786,128.7448,128.8021,68647.0
2022-11-21 15:30:00,134.71,134.78,134.62,134.64,73620.0,128.7926,128.8595,128.7065,128.7256,73620.0
2022-11-21 15:35:00,134.64,134.76,134.64,134.67,55878.0,128.7256,128.8404,128.7256,128.7543,55878.0
2022-11-21 15:40:00,134.68,134.73,134.57,134.62,93175.0,128.7639,128.8117,128.6587,128.7065,93175.0
2022-11-21 15:45:00,134.63,134.69,134.61,134.68,92111.0,128.7161,128.7734,128.6969,128.7639,92111.0
2022-11-21 15:50:00,134.69,134.8,134.64,134.69,232646.0,128.7734,128.8786,128.7256,128.7734,232646.0
2022-11-21 15:55:00,134.69,134.7,134.54,134.64,566286.0,128.7734,128.783,128.63,128.7256,566286.0
2022-11-22 09:30:00,135.02,135.37,134.93,135.25,194503.0,129.0889,129.4236,129.0029,129.3088,194503.0
2022-11-22 09:35:00,135.21,135.4,135.02,135.1,137248.0,129.2706,129.4522,129.0889,129.1654,137248.0
2022-11-22 09:40:00,135.08,135.22,134.95,135.07,102101.0,129.1463,129.2802,129.022,129.1367,102101.0
2022-11-22 09:45:00,135.04,135.26,135.04,135.14,68828.0,129.1081,129.3184,129.1081,129.2037,68828.0
2022-11-22 09:50:00,135.14,135.16,134.97,135.15,61252.0,129.2037,129.2228,129.0411,129.2132,61252.0
2022-11-22 09:55:00,135.13,135.26,135.07,135.15,110630.0,129.1941,129.3184,129.1367,129.2132,110630.0
2022-11-22 10:00:00,135.15,135.2,135.0,135.02,121006.0,129.2132,129.261,129.0698,129.0889,121006.0
2022-11-22 10:05:00,135.03,135.15,134.93,135.09,100079.0,129.0985,129.2132,129.0029,129.1559,100079.0
2022-11-22 10:10:00,135.1,135.24,135.05,135.22,120402.0,129.1654,129.2993,129.1176,129.2802,120402.0
2022-11-22 10:15:00,135.23,135.26,135.09,135.11,115717.0,129.2897,129.3184,129.1559,129.175,115717.0
2022-11-22 10:20:00,135.11,135.26,135.09,135.23,69017.0,129.175,129.3184,129.1559,129.2897,69017.0
2022-11-22 10:25:00,135.21,135.31,135.21,135.3,54602.0,129.2706,129.3662,129.2706,129.3566,54602.0
2022-11-22 10:30:00,135.31,135.4,135.2,135.32,55907.0,129.3662,129.4522,129.261,129.3758,55907.0
2022-11-22 10:35:00,135.31,135.32,135.2,135.25,51205.0,129.3662,129.3758,129.261,129.3088,51205.0
2022-11-22 10:40:00,135.27,135.28,135.15,135.23,55595.0,129.328,129.3375,129.2132,129.2897,55595.0
2022-11-22 10:45:00,135.24,135.31,135.18,135.28,36058.0,129.2993,129.3662,129.2419,129.3375,36058.0
2022-11-22 10:50:00,135.28,135.42,135.26,135.28,32283.0,129.3375,129.4714,129.3184,129.3375,32283.0
2022-11-22 10:55:00,135.27,135.34,135.23,135.33,39483.0,129.328,129.3949,129.2897,129.3853,39483.0
2022-11-22 11:00:00,135.35,135.37,135.27,135.34,75577.0,129.4044,129.4236,129.328,129.3949,75577.0
2022-11-22 11:05:00,135.34,135.4,135.26,135.34,39970.0,129.3949,129.4522,129.3184,129.3949,39970.0
2022-11-22 11:10:00,135.35,135.4,135.3,135.31,52490.0,129.4044,129.4522,129.3566,129.3662,52490.0
2022-11-22 11:15:00,135.3,135.33,135.16,135.31,60008.0,129.3566,129.3853,129.2228,129.3662,60008.0
2022-11-22 11:20:00,135.31,135.36,135.29,135.33,36023.0,129.3662,129.414,129.3471,129.3853,36023.0
2022-11-22 11:25:00,135.33,135.33,135.26,135.31,38456.0,129.3853,129.3853,129.3184,129.3662,38456.0
2022-11-22 11:30:00,135.31,135.34,135.24,135.32,35262.0,129.3662,129.3949,129.2993,129.3758,35262.0
2022-11-22 11:35:00,135.31,135.32,135.21,135.22,39197.0,129.3662,129.3758,129.2706,129.2802,39197.0
2022-11-22 11:40:00,135.22,135.23,135.15,135.19,62063.0,129.2802,129.2897,129.2132,129.2515,62063.0
2022-11-22 11:45:00,135.19,135.25,135.13,135.24,30650.0,129.2515,129.3088,129.1941,129.2993,30650.0
2022-11-22 11:50:00,135.26,135.29,135.23,135.24,23710.0,129.3184,129.3471,129.2897,129.2993,23710.0
2022-11-22 11:55:00,135.25,135.32,135.25,135.32,15017.0,129.3088,129.3758,129.3088,129.3758,15017.0
2022-11-22 12:00:00,135.33,135.42,135.31,135.38,28630.0,129.3853,129.4714,129.3662,129.4331,28630.0
2022-11-22 12:05:00,135.38,135.38,135.16,135.18,149522.0,129.4331,129.4331,129.2228,129.2419,149522.0
2022-11-22 12:10:00,135.18,135.21,135.15,135.18,116124.0,129.2419,129.2706,129.2132,129.2419,116124.0
2022-11-22 12:15:00,135.18,135.22,135.05,135.05,245141.0,129.2419,129.2802,129.1176,129.1176,245141.0
2022-11-22 12:20:00,135.05,135.12,135.02,135.09,73566.0,129.1176,129.1845,129.0889,129.1559,73566.0
2022-11-22 12:25:00,135.09,135.12,135.04,135.06,26615.0,129.1559,129.1845,129.1081,129.1272,26615.0
2022-11-22 12:30:00,135.06,135.12,135.06,135.09,23235.0,129.1272,129.1845,129.1272,129.1559,23235.0
2022-11-22 12:35:00,135.09,135.17,135.09,135.13,34567.0,129.1559,129.2323,129.1559,129.1941,34567.0
2022-11-22 12:40:00,135.13,135.19,135.1,135.18,24842.0,129.1941,129.2515,129.1654,129.2419,24842.0
2022-11-22 12:45:00,135.18,135.2,135.11,135.12,25329.0,129.2419,129.261,129.175,129.1845,25329.0
2022-11-22 12:50:00,135.13,135.14,135.05,135.09,18282.0,129.1941,129.2037,129.1176,129.1559,18282.0
2022-11-22 12:55:00,135.09,135.12,135.06,135.09,17042.0,129.1559,129.1845,129.1272,129.1559,17042.0
2022-11-22 13:00:00,135.09,135.13,135.05,135.11,35812.0,129.1559,129.1941,129.1176,129.175,35812.0
2022-11-22 13:05:00,135.1,135.25,135.08,135.23,68411.0,129.1654,129.3088,129.1463,129.2897,68411.0
2022-11-22 13:10:00,135.22,135.38,135.2,135.38,29103.0,129.2802,129.4331,129.261,129.4331,29103.0
2022-11-22 13:15:00,135.39,135.42,135.34,135.34,25723.0,129.4427,129.4714,129.3949,129.3949,25723.0
2022-11-22 13:20:00,135.34,135.37,135.31,135.37,14363.0,129.3949,129.4236,129.3662,129.4236,14363.0
2022-11-22 13:25:00,135.36,135.39,135.31,135.38,23133.0,129.414,129.4427,129.3662,129.4331,23133.0
2022-11-22 13:30:00,135.39,135.42,135.32,135.32,66556.0,129.4427,129.4714,129.3758,129.3758,66556.0
2022-11-22 13:35:00,135.31,135.33,135.29,135.33,23806.0,129.3662,129.3853,129.3471,129.3853,23806.0
2022-11-22 13:40:00,135.33,135.36,135.28,135.35,74555.0,129.3853,129.414,129.3375,129.4044,74555.0
2022-11-22 13:45:00,135.36,135.38,135.32,135.38,27825.0,129.414,129.4331,129.3758,129.4331,27825.0
2022-11-22 13:50:00,135.38,135.41,135.35,135.39,42528.0,129.4331,129.4618,129.4044,129.4427,42528.0
2022-11-22 13:55:00,135.39,135.39,135.32,135.34,28720.0,129.4427,129.4427,129.3758,129.3949,28720.0
2022-11-22 14:00:00,135.34,135.5,135.34,135.5,52738.0,129.3949,129.5479,129.3949,129.5479,52738.0
2022-11-22 14:05:00,135.49,135.51,135.37,135.38,44015.0,129.5383,129.5574,129.4236,129.4331,44015.0
2022-11-22 14:10:00,135.38,135.39,135.34,135.38,24343.0,129.4331,129.4427,129.3949,129.4331,24343.0
2022-11-22 14:15:00,135.38,135.47,135.36,135.45,47636.0,129.4331,129.5192,129.414,129.5001,47636.0
2022-11-22 14:20:00,135.45,135.52,135.45,135.51,29104.0,129.5001,129.567,129.5001,129.5574,29104.0
2022-11-22 14:25:00,135.51,135.53,135.47,135.49,23990.0,129.5574,129.5765,129.5192,129.5383,23990.0
2022-11-22 14:30:00,135.49,135.54,135.46,135.52,27772.0,129.5383,129.5861,129.5096,129.567,27772.0
2022-11-22 14:35:00,135.53,135.65,135.52,135.62,57021.0,129.5765,129.6913,129.567,129.6626,57021.0
2022-11-22 14:40:00,135.62,135.63,135.52,135.53,34461.0,129.6626,129.6721,129.567,129.5765,34461.0
2022-11-22 14:45:00,135.53,135.63,135.53,135.63,26416.0,129.5765,129.6721,129.5765,129.6721,26416.0
2022-11-22 14:50:00,135.63,135.67,135.6,135.66,27740.0,129.6721,129.7104,129.6435,129.7008,27740.0
2022-11-22 14:55:00,135.65,135.67,135.6,135.61,45518.0,129.6913,129.7104,129.6435,129.653,45518.0
2022-11-22 15:00:00,135.6,135.79,135.58,135.78,57914.0,129.6435,129.8251,129.6243,129.8156,57914.0
2022-11-22 15:05:00,135.79,135.81,135.73,135.81,62015.0,129.8251,129.8442,129.7678,129.8442,62015.0
2022-11-22 15:10:00,135.81,135.82,135.74,135.81,74843.0,129.8442,129.8538,129.7773,129.8442,74843.0
2022-11-22 15:15:00,135.81,135.84,135.71,135.72,130227.0,129.8442,129.8729,129.7486,129.7582,130227.0
2022-11-22 15:20:00,135.72,135.78,135.71,135.77,61129.0,129.7582,129.8156,129.7486,129.806,61129.0
2022-11-22 15:25:00,135.77,135.79,135.72,135.78,42135.0,129.806,129.8251,129.7582,129.8156,42135.0
2022-11-22 15:30:00,135.77,135.81,135.72,135.8,62182.0,129.806,129.8442,129.7582,129.8347,62182.0
2022-11-22 15:35:00,135.8,135.81,135.74,135.79,76726.0,129.8347,129.8442,129.7773,129.8251,76726.0
2022-11-22 15:40:00,135.79,135.85,135.76,135.78,127209.0,129.8251,129.8825,129.7964,129.8156,127209.0
2022-11-22 15:45:00,135.78,135.88,135.76,135.82,104131.0,129.8156,129.9112,129.7964,129.8538,104131.0
2022-11-22 15:50:00,135.82,135.9,135.76,135.83,175094.0,129.8538,129.9303,129.7964,129.8634,175094.0
2022-11-22 15:55:00,135.82,135.89,135.76,135.82,359640.0,129.8538,129.9207,129.7964,129.8538,359640.0
2022-11-23 09:30:00,135.83,136.29,135.8,136.28,180131.0,129.8634,130.3032,129.8347,130.2936,180131.0
2022-11-23 09:35:00,136.28,136.33,136.05,136.15,107436.0,130.2936,130.3414,130.0737,130.1693,107436.0
2022-11-23 09:40:00,136.15,136.15,135.81,135.93,77617.0,130.1693,130.1693,129.8442,129.959,77617.0
2022-11-23 09:45:00,135.95,136.35,135.95,136.07,131989.0,129.9781,130.3605,129.9781,130.0928,131989.0
2022-11-23 09:50:00,136.1,136.33,136.0,136.0,65712.0,130.1215,130.3414,130.0259,130.0259,65712.0
2022-11-23 09:55:00,136.01,136.12,135.97,136.12,59232.0,130.0355,130.1406,129.9972,130.1406,59232.0
2022-11-23 10:00:00,136.13,136.21,135.97,136.1,116152.0,130.1502,130.2267,129.9972,130.1215,116152.0
2022-11-23 10:05:00,136.11,136.22,135.96,135.97,46838.0,130.1311,130.2362,129.9876,129.9972,46838.0
2022-11-23 10:10:00,135.97,136.02,135.76,135.77,38799.0,129.9972,130.045,129.7964,129.806,38799.0
2022-11-23 10:15:00,135.77,135.88,135.75,135.86,28219.0,129.806,129.9112,129.7869,129.892,28219.0
2022-11-23 10:20:00,135.83,135.98,135.8,135.97,23304.0,129.8634,130.0068,129.8347,129.9972,23304.0
2022-11-23 10:25:00,136.0,136.05,135.93,135.95,22777.0,130.0259,130.0737,129.959,129.9781,22777.0
2022-11-23 10:30:00,135.96,136.06,135.92,136.04,27485.0,129.9876,130.0833,129.9494,130.0641,27485.0
2022-11-23 10:35:00,136.03,136.11,135.98,136.1,29611.0,130.0546,130.1311,130.0068,130.1215,29611.0
2022-11-23 10:40:00,136.11,136.15,136.01,136.1,76436.0,130.1311,130.1693,130.0355,130.1215,76436.0
2022-11-23 10:45:00,136.09,136.12,136.0,136.05,50758.0,130.1119,130.1406,130.0259,130.0737,50758.0
2022-11-23 10:50:00,136.05,136.08,135.98,136.04,19166.0,130.0737,130.1024,130.0068,130.0641,19166.0
2022-11-23 10:55:00,136.02,136.05,135.94,135.95,19649.0,130.045,130.0737,129.9685,129.9781,19649.0
2022-11-23 11:00:00,135.96,136.0,135.96,135.99,14626.0,129.9876,130.0259,129.9876,130.0163,14626.0
2022-11-23 11:05:00,135.99,136.16,135.99,136.15,21925.0,130.0163,130.1789,130.0163,130.1693,21925.0
2022-11-23 11:10:00,136.16,136.18,136.1,136.14,35882.0,130.1789,130.198,130.1215,130.1597,35882.0
2022-11-23 11:15:00,136.15,136.19,136.12,136.16,19128.0,130.1693,130.2075,130.1406,130.1789,19128.0
2022-11-23 11:20:00,136.16,136.29,136.16,136.21,19381.0,130.1789,130.3032,130.1789,130.2267,19381.0
2022-11-23 11:25:00,136.21,136.22,136.14,136.14,20912.0,130.2267,130.2362,130.1597,130.1597,20912.0
2022-11-23 11:30:00,136.15,136.15,136.02,136.04,26991.0,130.1693,130.1693,130.045,130.0641,26991.0
2022-11-23 11:35:00,136.04,136.06,135.97,135.99,21041.0,130.0641,130.0833,129.9972,130.0163,21041.0
2022-11-23 11:40:00,135.98,136.03,135.98,136.0,25063.0,130.0068,130.0546,130.0068,130.0259,25063.0
2022-11-23 11:45:00,135.99,136.0,135.84,135.85,51611.0,130.0163,130.0259,129.8729,129.8825,51611.0
2022-11-23 11:50:00,135.85,135.9,135.62,135.62,41979.0,129.8825,129.9303,129.6626,129.6626,41979.0
2022-11-23 11:55:00,135.61,135.69,135.47,135.69,30192.0,129.653,129.7295,129.5192,129.7295,30192.0
2022-11-23 12:00:00,135.69,135.76,135.68,135.72,35399.0,129.7295,129.7964,129.7199,129.7582,35399.0
2022-11-23 12:05:00,135.72,135.84,135.7,135.84,28147.0,129.7582,129.8729,129.7391,129.8729,28147.0
2022-11-23 12:10:00,135.84,135.91,135.81,135.83,20848.0,129.8729,129.9398,129.8442,129.8634,20848.0
2022-11-23 12:15:00,135.83,135.87,135.81,135.84,16069.0,129.8634,129.9016,129.8442,129.8729,16069.0
2022-11-23 12:20:00,135.83,135.88,135.79,135.79,14531.0,129.8634,129.9112,129.8251,129.8251,14531.0
2022-11-23 12:25:00,135.8,135.94,135.8,135.91,21397.0,129.8347,129.9685,129.8347,129.9398,21397.0
2022-11-23 12:30:00,135.91,135.96,135.86,135.9,16111.0,129.9398,129.9876,129.892,129.9303,16111.0
2022-11-23 12:35:00,135.9,135.96,135.83,135.94,17765.0,129.9303,129.9876,129.8634,129.9685,17765.0
2022-11-23 12:40:00,135.95,135.96,135.84,135.87,20113.0,129.9781,129.9876,129.8729,129.9016,20113.0
2022-11-23 12:45:00,135.88,135.93,135.87,135.89,17337.0,129.9112,129.959,129.9016,129.9207,17337.0
2022-11-23 12:50:00,135.88,135.9,135.76,135.79,59710.0,129.9112,129.9303,129.7964,129.8251,59710.0
2022-11-23 12:55:00,135.79,135.83,135.7,135.8,42018.0,129.8251,129.8634,129.7391,129.8347,42018.0
2022-11-23 13:00:00,135.8,135.97,135.75,135.96,44897.0,129.8347,129.9972,129.7869,129.9876,44897.0
2022-11-23 13:05:00,135.96,136.01,135.93,135.96,41499.0,129.9876,130.0355,129.959,129.9876,41499.0
2022-11-23 13:10:00,135.96,135.99,135.88,135.92,42807.0,129.9876,130.0163,129.9112,129.9494,42807.0
2022-11-23 13:15:00,135.92,136.0,135.92,135.98,63998.0,129.9494,130.0259,129.9494,130.0068,63998.0
2022-11-23 13:20:00,135.97,136.0,135.9,135.94,44294.0,129.9972,130.0259,129.9303,129.9685,44294.0
2022-11-23 13:25:00,135.94,136.02,135.93,136.0,44443.0,129.9685,130.045,129.959,130.0259,44443.0
2022-11-23 13:30:00,136.02,136.09,136.02,136.03,52953.0,130.045,130.1119,130.045,130.0546,52953.0
2022-11-23 13:35:00,136.03,136.11,136.02,136.04,57077.0,130.0546,130.1311,130.045,130.0641,57077.0
2022-11-23 13:40:00,136.04,136.09,136.04,136.09,34819.0,130.0641,130.1119,130.0641,130.1119,34819.0
2022-11-23 13:45:00,136.09,136.14,136.03,136.06,43972.0,130.1119,130.1597,130.0546,130.0833,43972.0
2022-11-23 13:50:00,136.07,136.08,136.01,136.05,59128.0,130.0928,130.1024,130.0355,130.0737,59128.0
2022-11-23 13:55:00,136.05,136.08,136.02,136.07,62198.0,130.0737,130.1024,130.045,130.0928,62198.0
2022-11-23 14:00:00,136.07,136.49,135.94,136.43,202846.0,130.0928,130.4944,129.9685,130.437,202846.0
2022-11-23 14:05:00,136.43,136.44,136.29,136.35,101116.0,130.437,130.4466,130.3032,130.3605,101116.0
2022-11-23 14:10:00,136.37,136.39,136.18,136.35,99241.0,130.3796,130.3988,130.198,130.3605,99241.0
2022-11-23 14:15:00,136.35,136.41,136.21,136.27,47594.0,130.3605,130.4179,130.2267,130.284,47594.0
2022-11-23 14:20:00,136.27,136.4,136.23,136.39,56826.0,130.284,130.4083,130.2458,130.3988,56826.0
2022-11-23 14:25:00,136.39,136.52,136.38,136.4,49309.0,130.3988,130.523,130.3892,130.4083,49309.0
2022-11-23 14:30:00,136.4,136.4,136.24,136.25,60046.0,130.4083,130.4083,130.2553,130.2649,60046.0
2022-11-23 14:35:00,136.24,136.24,136.12,136.14,52843.0,130.2553,130.2553,130.1406,130.1597,52843.0
2022-11-23 14:40:00,136.14,136.29,136.13,136.28,45532.0,130.1597,130.3032,130.1502,130.2936,45532.0
2022-11-23 14:45:00,136.27,136.43,136.26,136.41,50930.0,130.284,130.437,130.2745,130.4179,50930.0
2022-11-23 14:50:00,136.4,136.54,136.36,136.36,115028.0,130.4083,130.5422,130.3701,130.3701,115028.0
2022-11-23 14:55:00,136.37,136.48,136.37,136.41,102396.0,130.3796,130.4848,130.3796,130.4179,102396.0
2022-11-23 15:00:00,136.42,136.45,136.3,136.39,57940.0,130.4274,130.4561,130.3127,130.3988,57940.0
2022-11-23 15:05:00,136.39,136.44,136.38,136.42,48948.0,130.3988,130.4466,130.3892,130.4274,48948.0
2022-11-23 15:10:00,136.42,136.42,136.36,136.38,45625.0,130.4274,130.4274,130.3701,130.3892,45625.0
2022-11-23 15:15:00,136.39,136.51,136.36,136.47,74719.0,130.3988,130.5135,130.3701,130.4752,74719.0
2022-11-23 15:20:00,136.47,136.48,136.35,136.43,56928.0,130.4752,130.4848,130.3605,130.437,56928.0
2022-11-23 15:25:00,136.44,136.46,136.35,136.35,47891.0,130.4466,130.4657,130.3605,130.3605,47891.0
2022-11-23 15:30:00,136.35,136.36,136.2,136.2,75647.0,130.3605,130.3701,130.2171,130.2171,75647.0
2022-11-23 15:35:00,136.2,136.26,136.17,136.25,40024.0,130.2171,130.2745,130.1884,130.2649,40024.0
2022-11-23 15:40:00,136.26,136.27,136.17,136.23,45390.0,130.2745,130.284,130.1884,130.2458,45390.0
2022-11-23 15:45:00,136.22,136.23,136.06,136.1,121886.0,130.2362,130.2458,130.0833,130.1215,121886.0
2022-11-23 15:50:00,136.1,136.3,136.09,136.22,118613.0,130.1215,130.3127,130.1119,130.2362,118613.0
2022-11-23 15:55:00,136.22,136.33,136.13,136.33,310056.0,130.2362,130.3414,130.1502,130.3414,310056.0
2022-11-25 09:30:00,136.54,136.88,136.47,136.81,132324.0,130.5422,130.8672,130.4752,130.8003,132324.0
2022-11-25 09:35:00,136.81,137.1,136.68,136.69,134258.0,130.8003,131.0776,130.676,130.6856,134258.0
2022-11-25 09:40:00,136.69,136.82,136.57,136.78,185225.0,130.6856,130.8099,130.5709,130.7716,185225.0
2022-11-25 09:45:00,136.76,136.79,136.67,136.67,65931.0,130.7525,130.7812,130.6665,130.6665,65931.0
2022-11-25 09:50:00,136.68,136.87,136.67,136.81,51286.0,130.676,130.8577,130.6665,130.8003,51286.0
2022-11-25 09:55:00,136.81,136.95,136.78,136.9,236968.0,130.8003,130.9342,130.7716,130.8864,236968.0
2022-11-25 10:00:00,136.91,136.94,136.86,136.91,117319.0,130.8959,130.9246,130.8481,130.8959,117319.0
2022-11-25 10:05:00,136.91,137.06,136.9,136.95,64694.0,130.8959,131.0393,130.8864,130.9342,64694.0
2022-11-25 10:10:00,136.95,137.01,136.91,136.93,49635.0,130.9342,130.9915,130.8959,130.915,49635.0
2022-11-25 10:15:00,136.93,136.97,136.87,136.95,43148.0,130.915,130.9533,130.8577,130.9342,43148.0
2022-11-25 10:20:00,136.95,137.05,136.93,136.98,62264.0,130.9342,131.0298,130.915,130.9628,62264.0
2022-11-25 10:25:00,136.98,137.07,136.98,137.02,55792.0,130.9628,131.0489,130.9628,131.0011,55792.0
2022-11-25 10:30:00,137.02,137.03,136.95,137.02,53840.0,131.0011,131.0106,130.9342,131.0011,53840.0
2022-11-25 10:35:00,137.02,137.09,136.98,137.06,40934.0,131.0011,131.068,130.9628,131.0393,40934.0
2022-11-25 10:40:00,137.06,137.09,136.93,136.94,38664.0,131.0393,131.068,130.915,130.9246,38664.0
2022-11-25 10:45:00,136.92,136.97,136.92,136.94,44316.0,130.9055,130.9533,130.9055,130.9246,44316.0
2022-11-25 10:50:00,136.94,137.11,136.94,137.09,39059.0,130.9246,131.0871,130.9246,131.068,39059.0
2022-11-25 10:55:00,137.09,137.15,137.06,137.08,47097.0,131.068,131.1254,131.0393,131.0584,47097.0
2022-11-25 11:00:00,137.09,137.16,137.07,137.14,34492.0,131.068,131.1349,131.0489,131.1158,34492.0
2022-11-25 11:05:00,137.13,137.16,137.09,137.1,32239.0,131.1063,131.1349,131.068,131.0776,32239.0
2022-11-25 11:10:00,137.11,137.12,137.04,137.06,46816.0,131.0871,131.0967,131.0202,131.0393,46816.0
2022-11-25 11:15:00,137.06,137.1,137.01,137.05,53625.0,131.0393,131.0776,130.9915,131.0298,53625.0
2022-11-25 11:20:00,137.05,137.17,137.04,137.17,57190.0,131.0298,131.1445,131.0202,131.1445,57190.0
2022-11-25 11:25:00,137.17,137.2,137.13,137.2,42169.0,131.1445,131.1732,131.1063,131.1732,42169.0
2022-11-25 11:30:00,137.2,137.23,137.15,137.21,55010.0,131.1732,131.2019,131.1254,131.1827,55010.0
2022-11-25 11:35:00,137.21,137.26,137.18,137.26,31312.0,131.1827,131.2305,131.1541,131.2305,31312.0
2022-11-25 11:40:00,137.26,137.26,137.07,137.09,38610.0,131.2305,131.2305,131.0489,131.068,38610.0
2022-11-25 11:45:00,137.08,137.12,137.06,137.11,42799.0,131.0584,131.0967,131.0393,131.0871,42799.0
2022-11-25 11:50:00,137.1,137.15,137.1,137.14,36993.0,131.0776,131.1254,131.0776,131.1158,36993.0
2022-11-25 11:55:00,137.14,137.16,137.01,137.02,54406.0,131.1158,131.1349,130.9915,131.0011,54406.0
2022-11-25 12:00:00,137.02,137.08,137.01,137.03,35145.0,131.0011,131.0584,130.9915,131.0106,35145.0
2022-11-25 12:05:00,137.03,137.05,136.95,136.97,34082.0,131.0106,131.0298,130.9342,130.9533,34082.0
2022-11-25 12:10:00,136.97,137.07,136.95,137.01,36219.0,130.9533,131.0489,130.9342,130.9915,36219.0
2022-11-25 12:15:00,137.0,137.08,136.97,137.02,55167.0,130.982,131.0584,130.9533,131.0011,55167.0
2022-11-25 12:20:00,137.02,137.03,136.98,136.99,42272.0,131.0011,131.0106,130.9628,130.9724,42272.0
2022-11-25 12:25:00,136.99,137.08,136.99,137.06,36732.0,130.9724,131.0584,130.9724,131.0393,36732.0
2022-11-25 12:30:00,137.07,137.08,137.0,137.01,47063.0,131.0489,131.0584,130.982,130.9915,47063.0
2022-11-25 12:35:00,137.01,137.09,136.99,137.03,46263.0,130.9915,131.068,130.9724,131.0106,46263.0
2022-11-25 12:40:00,137.02,137.03,136.88,136.9,76530.0,131.0011,131.0106,130.8672,130.8864,76530.0
2022-11-25 12:45:00,136.91,136.93,136.87,136.88,54020.0,130.8959,130.915,130.8577,130.8672,54020.0
2022-11-25 12:50:00,136.88,137.04,136.88,137.01,111852.0,130.8672,131.0202,130.8672,130.9915,111852.0
2022-11-25 12:55:00,137.01,137.18,136.98,137.16,266999.0,130.9915,131.1541,130.9628,131.1349,266999.0
2022-11-28 09:30:00,136.73,137.36,136.59,137.2,214849.0,130.7238,131.3261,130.59,131.1732,214849.0
2022-11-28 09:35:00,137.2,137.54,137.19,137.42,107755.0,131.1732,131.4982,131.1636,131.3835,107755.0
2022-11-28 09:40:00,137.43,137.43,137.09,137.17,77962.0,131.3931,131.3931,131.068,131.1445,77962.0
2022-11-28 09:45:00,137.16,137.31,137.16,137.27,70232.0,131.1349,131.2783,131.1349,131.2401,70232.0
2022-11-28 09:50:00,137.27,137.35,137.23,137.33,96866.0,131.2401,131.3166,131.2019,131.2975,96866.0
2022-11-28 09:55:00,137.31,137.32,137.0,137.07,77697.0,131.2783,131.2879,130.982,131.0489,77697.0
2022-11-28 10:00:00,137.08,137.1,136.95,137.02,43960.0,131.0584,131.0776,130.9342,131.0011,43960.0
2022-11-28 10:05:00,137.02,137.14,137.01,137.05,36774.0,131.0011,131.1158,130.9915,131.0298,36774.0
2022-11-28 10:10:00,137.05,137.22,137.01,137.22,47141.0,131.0298,131.1923,130.9915,131.1923,47141.0
2022-11-28 10:15:00,137.22,137.24,137.1,137.14,35966.0,131.1923,131.2114,131.0776,131.1158,35966.0
2022-11-28 10:20:00,137.13,137.19,136.97,137.03,77924.0,131.1063,131.1636,130.9533,131.0106,77924.0
2022-11-28 10:25:00,137.03,137.14,136.92,137.13,44332.0,131.0106,131.1158,130.9055,131.1063,44332.0
2022-11-28 10:30:00,137.12,137.13,136.91,136.96,39919.0,131.0967,131.1063,130.8959,130.9437,39919.0
2022-11-28 10:35:00,136.95,137.14,136.95,137.04,35589.0,130.9342,131.1158,130.9342,131.0202,35589.0
2022-11-28 10:40:00,137.03,137.11,136.99,137.0,29698.0,131.0106,131.0871,130.9724,130.982,29698.0
2022-11-28 10:45:00,137.0,137.05,136.9,136.92,50191.0,130.982,131.0298,130.8864,130.9055,50191.0
2022-11-28 10:50:00,136.92,136.94,136.83,136.85,66346.0,130.9055,130.9246,130.8194,130.8386,66346.0
2022-11-28 10:55:00,136.84,136.84,136.71,136.76,40790.0,130.829,130.829,130.7047,130.7525,40790.0
2022-11-28 11:00:00,136.76,136.82,136.69,136.72,31043.0,130.7525,130.8099,130.6856,130.7143,31043.0
2022-11-28 11:05:00,136.72,136.75,136.6,136.67,34876.0,130.7143,130.7429,130.5995,130.6665,34876.0
2022-11-28 11:10:00,136.66,136.7,136.6,136.65,59593.0,130.6569,130.6951,130.5995,130.6473,59593.0
2022-11-28 11:15:00,136.65,136.66,136.56,136.59,27213.0,130.6473,130.6569,130.5613,130.59,27213.0
2022-11-28 11:20:00,136.58,136.66,136.55,136.58,32635.0,130.5804,130.6569,130.5517,130.5804,32635.0
2022-11-28 11:25:00,136.59,136.66,136.57,136.61,64106.0,130.59,130.6569,130.5709,130.6091,64106.0
2022-11-28 11:30:00,136.61,136.68,136.6,136.62,33874.0,130.6091,130.676,130.5995,130.6187,33874.0
2022-11-28 11:35:00,136.62,136.67,136.58,136.67,33074.0,130.6187,130.6665,130.5804,130.6665,33074.0
2022-11-28 11:40:00,136.67,136.67,136.57,136.61,42254.0,130.6665,130.6665,130.5709,130.6091,42254.0
2022-11-28 11:45:00,136.6,136.67,136.6,136.64,30426.0,130.5995,130.6665,130.5995,130.6378,30426.0
2022-11-28 11:50:00,136.63,136.66,136.57,136.64,29414.0,130.6282,130.6569,130.5709,130.6378,29414.0
2022-11-28 11:55:00,136.64,136.68,136.57,136.57,25757.0,130.6378,130.676,130.5709,130.5709,25757.0
2022-11-28 12:00:00,136.58,136.62,136.28,136.46,74812.0,130.5804,130.6187,130.2936,130.4657,74812.0
2022-11-28 12:05:00,136.46,136.71,136.39,136.39,92682.0,130.4657,130.7047,130.3988,130.3988,92682.0
2022-11-28 12:10:00,136.39,136.44,136.33,136.41,29076.0,130.3988,130.4466,130.3414,130.4179,29076.0
2022-11-28 12:15:00,136.4,136.62,136.4,136.61,35813.0,130.4083,130.6187,130.4083,130.6091,35813.0
2022-11-28 12:20:00,136.6,136.67,136.6,136.64,28522.0,130.5995,130.6665,130.5995,130.6378,28522.0
2022-11-28 12:25:00,136.64,136.7,136.62,136.65,57734.0,130.6378,130.6951,130.6187,130.6473,57734.0
2022-11-28 12:30:00,136.66,136.71,136.62,136.62,24774.0,130.6569,130.7047,130.6187,130.6187,24774.0
2022-11-28 12:35:00,136.63,136.71,136.62,136.66,35773.0,130.6282,130.7047,130.6187,130.6569,35773.0
2022-11-28 12:40:00,136.67,136.68,136.62,136.62,25938.0,130.6665,130.676,130.6187,130.6187,25938.0
2022-11-28 12:45:00,136.63,136.65,136.57,136.57,30043.0,130.6282,130.6473,130.5709,130.5709,30043.0
2022-11-28 12:50:00,136.57,136.58,136.34,136.36,89346.0,130.5709,130.5804,130.351,130.3701,89346.0
2022-11-28 12:55:00,136.36,136.42,136.33,136.37,32685.0,130.3701,130.4274,130.3414,130.3796,32685.0
2022-11-28 13:00:00,136.36,136.44,136.34,136.4,38523.0,130.3701,130.4466,130.351,130.4083,38523.0
2022-11-28 13:05:00,136.4,136.51,136.39,136.46,51324.0,130.4083,130.5135,130.3988,130.4657,51324.0
2022-11-28 13:10:00,136.48,136.56,136.44,136.55,158288.0,130.4848,130.5613,130.4466,130.5517,158288.0
2022-11-28 13:15:00,136.55,136.59,136.53,136.54,20743.0,130.5517,130.59,130.5326,130.5422,20743.0
2022-11-28 13:20:00,136.55,136.57,136.51,136.54,17638.0,130.5517,130.5709,130.5135,130.5422,17638.0
2022-11-28 13:25:00,136.54,136.56,136.48,136.51,23570.0,130.5422,130.5613,130.4848,130.5135,23570.0
2022-11-28 13:30:00,136.5,136.51,136.39,136.42,32087.0,130.5039,130.5135,130.3988,130.4274,32087.0
2022-11-28 13:35:00,136.42,136.47,136.39,136.44,21961.0,130.4274,130.4752,130.3988,130.4466,21961.0
2022-11-28 13:40:00,136.43,136.46,136.37,136.38,23539.0,130.437,130.4657,130.3796,130.3892,23539.0
2022-11-28 13:45:00,136.38,136.47,136.35,136.46,32605.0,130.3892,130.4752,130.3605,130.4657,32605.0
2022-11-28 13:50:00,136.46,136.48,136.41,136.44,34039.0,130.4657,130.4848,130.4179,130.4466,34039.0
2022-11-28 13:55:00,136.44,136.44,136.25,136.3,35478.0,130.4466,130.4466,130.2649,130.3127,35478.0
2022-11-28 14:00:00,136.29,136.35,136.26,136.29,34346.0,130.3032,130.3605,130.2745,130.3032,34346.0
2022-11-28 14:05:00,136.3,136.34,136.27,136.31,39182.0,130.3127,130.351,130.284,130.3223,39182.0
2022-11-28 14:10:00,136.3,136.3,136.23,136.26,30620.0,130.3127,130.3127,130.2458,130.2745,30620.0
2022-11-28 14:15:00,136.26,136.28,136.21,136.26,27006.0,130.2745,130.2936,130.2267,130.2745,27006.0
2022-11-28 14:20:00,136.25,136.25,136.15,136.18,38381.0,130.2649,130.2649,130.1693,130.198,38381.0
2022-11-28 14:25:00,136.18,136.22,136.15,136.18,34515.0,130.198,130.2362,130.1693,130.198,34515.0
2022-11-28 14:30:00,136.17,136.2,136.12,136.18,33405.0,130.1884,130.2171,130.1406,130.198,33405.0
2022-11-28 14:35:00,136.18,136.23,136.14,136.19,30170.0,130.198,130.2458,130.1597,130.2075,30170.0
2022-11-28 14:40:00,136.19,136.2,136.13,136.19,28165.0,130.2075,130.2171,130.1502,130.2075,28165.0
2022-11-28 14:45:00,136.19,136.21,136.09,136.1,73286.0,130.2075,130.2267,130.1119,130.1215,73286.0
2022-11-28 14:50:00,136.1,136.14,136.07,136.1,29857.0,130.1215,130.1597,130.0928,130.1215,29857.0
2022-11-28 14:55:00,136.1,136.13,136.03,136.05,41518.0,130.1215,130.1502,130.0546,130.0737,41518.0
2022-11-28 15:00:00,136.06,136.09,135.98,136.0,45322.0,130.0833,130.1119,130.0068,130.0259,45322.0
2022-11-28 15:05:00,136.0,136.03,135.95,135.98,48923.0,130.0259,130.0546,129.9781,130.0068,48923.0
2022-11-28 15:10:00,135.97,136.0,135.9,135.93,65692.0,129.9972,130.0259,129.9303,129.959,65692.0
2022-11-28 15:15:00,135.93,135.94,135.87,135.9,75036.0,129.959,129.9685,129.9016,129.9303,75036.0
2022-11-28 15:20:00,135.9,135.99,135.9,135.94,58732.0,129.9303,130.0163,129.9303,129.9685,58732.0
2022-11-28 15:25:00,135.94,135.98,135.9,135.94,45017.0,129.9685,130.0068,129.9303,129.9685,45017.0
2022-11-28 15:30:00,135.95,136.03,135.93,135.97,80735.0,129.9781,130.0546,129.959,129.9972,80735.0
2022-11-28 15:35:00,135.97,136.05,135.95,136.0,50479.0,129.9972,130.0737,129.9781,130.0259,50479.0
2022-11-28 15:40:00,136.0,136.09,135.97,136.06,59321.0,130.0259,130.1119,129.9972,130.0833,59321.0
2022-11-28 15:45:00,136.06,136.08,135.88,135.88,76254.0,130.0833,130.1024,129.9112,129.9112,76254.0
2022-11-28 15:50:00,135.88,136.04,135.85,136.01,157740.0,129.9112,130.0641,129.8825,130.0355,157740.0
2022-11-28 15:55:00,136.0,136.18,135.99,136.09,354860.0,130.0259,130.198,130.0163,130.1119,354860.0
2022-11-29 09:30:00,135.81,135.91,135.62,135.87,143304.0,129.8442,129.9398,129.6626,129.9016,143304.0
2022-11-29 09:35:00,135.89,136.03,135.83,135.84,77981.0,129.9207,130.0546,129.8634,129.8729,77981.0
2022-11-29 09:40:00,135.84,135.91,135.6,135.67,86581.0,129.8729,129.9398,129.6435,129.7104,86581.0
2022-11-29 09:45:00,135.68,135.76,135.58,135.69,71113.0,129.7199,129.7964,129.6243,129.7295,71113.0
2022-11-29 09:50:00,135.68,135.69,135.39,135.45,59835.0,129.7199,129.7295,129.4427,129.5001,59835.0
2022-11-29 09:55:00,135.44,135.66,135.43,135.64,41938.0,129.4905,129.7008,129.4809,129.6817,41938.0
2022-11-29 10:00:00,135.65,135.84,135.65,135.69,46644.0,129.6913,129.8729,129.6913,129.7295,46644.0
2022-11-29 10:05:00,135.7,135.81,135.6,135.74,57434.0,129.7391,129.8442,129.6435,129.7773,57434.0
2022-11-29 10:10:00,135.74,135.77,135.66,135.77,28353.0,129.7773,129.806,129.7008,129.806,28353.0
2022-11-29 10:15:00,135.77,135.89,135.75,135.82,41317.0,129.806,129.9207,129.7869,129.8538,41317.0
2022-11-29 10:20:00,135.83,135.84,135.63,135.66,35293.0,129.8634,129.8729,129.6721,129.7008,35293.0
2022-11-29 10:25:00,135.66,135.86,135.64,135.86,43787.0,129.7008,129.892,129.6817,129.892,43787.0
2022-11-29 10:30:00,135.86,135.91,135.77,135.78,32353.0,129.892,129.9398,129.806,129.8156,32353.0
2022-11-29 10:35:00,135.79,135.88,135.74,135.78,41680.0,129.8251,129.9112,129.7773,129.8156,41680.0
2022-11-29 10:40:00,135.79,135.83,135.68,135.71,22672.0,129.8251,129.8634,129.7199,129.7486,22672.0
2022-11-29 10:45:00,135.69,135.83,135.68,135.78,23857.0,129.7295,129.8634,129.7199,129.8156,23857.0
2022-11-29 10:50:00,135.79,135.82,135.6,135.6,32049.0,129.8251,129.8538,129.6435,129.6435,32049.0
2022-11-29 10:55:00,135.61,135.64,135.55,135.62,25432.0,129.653,129.6817,129.5957,129.6626,25432.0
2022-11-29 11:00:00,135.62,135.69,135.45,135.48,35536.0,129.6626,129.7295,129.5001,129.5287,35536.0
2022-11-29 11:05:00,135.49,135.51,135.28,135.28,54502.0,129.5383,129.5574,129.3375,129.3375,54502.0
2022-11-29 11:10:00,135.27,135.34,135.22,135.28,38501.0,129.328,129.3949,129.2802,129.3375,38501.0
2022-11-29 11:15:00,135.27,135.27,135.09,135.12,46065.0,129.328,129.328,129.1559,129.1845,46065.0
2022-11-29 11:20:00,135.12,135.22,135.05,135.15,35141.0,129.1845,129.2802,129.1176,129.2132,35141.0
2022-11-29 11:25:00,135.12,135.21,135.06,135.09,48308.0,129.1845,129.2706,129.1272,129.1559,48308.0
2022-11-29 11:30:00,135.09,135.36,135.06,135.31,37190.0,129.1559,129.414,129.1272,129.3662,37190.0
2022-11-29 11:35:00,135.3,135.32,135.19,135.26,31931.0,129.3566,129.3758,129.2515,129.3184,31931.0
2022-11-29 11:40:00,135.26,135.26,135.16,135.19,22231.0,129.3184,129.3184,129.2228,129.2515,22231.0
2022-11-29 11:45:00,135.18,135.34,135.13,135.34,57665.0,129.2419,129.3949,129.1941,129.3949,57665.0
2022-11-29 11:50:00,135.34,135.4,135.3,135.35,31028.0,129.3949,129.4522,129.3566,129.4044,31028.0
2022-11-29 11:55:00,135.36,135.38,135.31,135.35,36698.0,129.414,129.4331,129.3662,129.4044,36698.0
2022-11-29 12:00:00,135.35,135.36,135.22,135.26,41320.0,129.4044,129.414,129.2802,129.3184,41320.0
2022-11-29 12:05:00,135.26,135.4,135.25,135.34,46599.0,129.3184,129.4522,129.3088,129.3949,46599.0
2022-11-29 12:10:00,135.34,135.35,135.28,135.33,52195.0,129.3949,129.4044,129.3375,129.3853,52195.0
2022-11-29 12:15:00,135.34,135.47,135.32,135.47,42402.0,129.3949,129.5192,129.3758,129.5192,42402.0
2022-11-29 12:20:00,135.46,135.47,135.35,135.35,67137.0,129.5096,129.5192,129.4044,129.4044,67137.0
2022-11-29 12:25:00,135.35,135.43,135.32,135.42,34992.0,129.4044,129.4809,129.3758,129.4714,34992.0
2022-11-29 12:30:00,135.42,135.48,135.38,135.4,64835.0,129.4714,129.5287,129.4331,129.4522,64835.0
2022-11-29 12:35:00,135.4,135.59,135.39,135.53,45719.0,129.4522,129.6339,129.4427,129.5765,45719.0
2022-11-29 12:40:00,135.53,135.61,135.51,135.58,31093.0,129.5765,129.653,129.5574,129.6243,31093.0
2022-11-29 12:45:00,135.58,135.61,135.53,135.58,32929.0,129.6243,129.653,129.5765,129.6243,32929.0
2022-11-29 12:50:00,135.58,135.64,135.53,135.53,37046.0,129.6243,129.6817,129.5765,129.5765,37046.0
2022-11-29 12:55:00,135.53,135.56,135.47,135.48,28427.0,129.5765,129.6052,129.5192,129.5287,28427.0
2022-11-29 13:00:00,135.49,135.52,135.41,135.43,53040.0,129.5383,129.567,129.4618,129.4809,53040.0
2022-11-29 13:05:00,135.44,135.49,135.36,135.39,30864.0,129.4905,129.5383,129.414,129.4427,30864.0
2022-11-29 13:10:00,135.39,135.49,135.34,135.48,31200.0,129.4427,129.5383,129.3949,129.5287,31200.0
2022-11-29 13:15:00,135.47,135.48,135.4,135.41,51200.0,129.5192,129.5287,129.4522,129.4618,51200.0
2022-11-29 13:20:00,135.41,135.54,135.37,135.53,41521.0,129.4618,129.5861,129.4236,129.5765,41521.0
2022-11-29 13:25:00,135.53,135.53,135.39,135.4,62161.0,129.5765,129.5765,129.4427,129.4522,62161.0
2022-11-29 13:30:00,135.39,135.46,135.38,135.45,118557.0,129.4427,129.5096,129.4331,129.5001,118557.0
2022-11-29 13:35:00,135.44,135.65,135.44,135.63,83195.0,129.4905,129.6913,129.4905,129.6721,83195.0
2022-11-29 13:40:00,135.63,135.73,135.63,135.68,47000.0,129.6721,129.7678,129.6721,129.7199,47000.0
2022-11-29 13:45:00,135.69,135.71,135.64,135.64,37272.0,129.7295,129.7486,129.6817,129.6817,37272.0
2022-11-29 13:50:00,135.64,135.67,135.58,135.66,100451.0,129.6817,129.7104,129.6243,129.7008,100451.0
2022-11-29 13:55:00,135.66,135.73,135.64,135.71,43293.0,129.7008,129.7678,129.6817,129.7486,43293.0
2022-11-29 14:00:00,135.71,136.05,135.71,136.0,107992.0,129.7486,130.0737,129.7486,130.0259,107992.0
2022-11-29 14:05:00,136.0,136.04,135.96,136.0,55049.0,130.0259,130.0641,129.9876,130.0259,55049.0
2022-11-29 14:10:00,136.01,136.04,135.94,135.96,51284.0,130.0355,130.0641,129.9685,129.9876,51284.0
2022-11-29 14:15:00,135.97,136.0,135.9,135.95,55698.0,129.9972,130.0259,129.9303,129.9781,55698.0
2022-11-29 14:20:00,135.95,135.98,135.87,135.87,51982.0,129.9781,130.0068,129.9016,129.9016,51982.0
2022-11-29 14:25:00,135.88,135.91,135.7,135.71,51582.0,129.9112,129.9398,129.7391,129.7486,51582.0
2022-11-29 14:30:00,135.7,135.71,135.62,135.68,63509.0,129.7391,129.7486,129.6626,129.7199,63509.0
2022-11-29 14:35:00,135.68,135.71,135.56,135.66,57244.0,129.7199,129.7486,129.6052,129.7008,57244.0
2022-11-29 14:40:00,135.65,135.66,135.54,135.59,60943.0,129.6913,129.7008,129.5861,129.6339,60943.0
2022-11-29 14:45:00,135.59,135.61,135.55,135.58,69494.0,129.6339,129.653,129.5957,129.6243,69494.0
2022-11-29 14:50:00,135.58,135.62,135.54,135.55,50251.0,129.6243,129.6626,129.5861,129.5957,50251.0
2022-11-29 14:55:00,135.55,135.65,135.54,135.65,53085.0,129.5957,129.6913,129.5861,129.6913,53085.0
2022-11-29 15:00:00,135.64,135.68,135.53,135.54,76127.0,129.6817,129.7199,129.5765,129.5861,76127.0
2022-11-29 15:05:00,135.55,135.74,135.54,135.7,62369.0,129.5957,129.7773,129.5861,129.7391,62369.0
2022-11-29 15:10:00,135.7,135.79,135.67,135.78,64553.0,129.7391,129.8251,129.7104,129.8156,64553.0
2022-11-29 15:15:00,135.77,135.82,135.7,135.71,63675.0,129.806,129.8538,129.7391,129.7486,63675.0
2022-11-29 15:20:00,135.69,135.82,135.63,135.65,48965.0,129.7295,129.8538,129.6721,129.6913,48965.0
2022-11-29 15:25:00,135.66,135.73,135.61,135.67,43696.0,129.7008,129.7678,129.653,129.7104,43696.0
2022-11-29 15:30:00,135.68,135.8,135.51,135.78,95836.0,129.7199,129.8347,129.5574,129.8156,95836.0
2022-11-29 15:35:00,135.78,135.82,135.62,135.66,48326.0,129.8156,129.8538,129.6626,129.7008,48326.0
2022-11-29 15:40:00,135.65,135.83,135.64,135.71,55996.0,129.6913,129.8634,129.6817,129.7486,55996.0
2022-11-29 15:45:00,135.71,135.79,135.62,135.78,147741.0,129.7486,129.8251,129.6626,129.8156,147741.0
2022-11-29 15:50:00,135.78,135.84,135.66,135.69,153268.0,129.8156,129.8729,129.7008,129.7295,153268.0
2022-11-29 15:55:00,135.68,135.83,135.68,135.77,355530.0,129.7199,129.8634,129.7199,129.806,355530.0
2022-11-30 09:30:00,136.0,136.5,135.96,136.29,182258.0,130.0259,130.5039,129.9876,130.3032,182258.0
2022-11-30 09:35:00,136.29,136.34,135.75,135.84,365829.0,130.3032,130.351,129.7869,129.8729,365829.0
2022-11-30 09:40:00,135.84,136.32,135.84,136.15,395067.0,129.8729,130.3318,129.8729,130.1693,395067.0
2022-11-30 09:45:00,136.16,136.25,136.03,136.19,92985.0,130.1789,130.2649,130.0546,130.2075,92985.0
2022-11-30 09:50:00,136.2,136.31,136.16,136.21,53353.0,130.2171,130.3223,130.1789,130.2267,53353.0
2022-11-30 09:55:00,136.22,136.23,135.94,136.07,66860.0,130.2362,130.2458,129.9685,130.0928,66860.0
2022-11-30 10:00:00,136.06,136.13,135.95,135.96,130814.0,130.0833,130.1502,129.9781,129.9876,130814.0
2022-11-30 10:05:00,135.96,135.99,135.77,135.9,63217.0,129.9876,130.0163,129.806,129.9303,63217.0
2022-11-30 10:10:00,135.89,135.96,135.73,135.77,57422.0,129.9207,129.9876,129.7678,129.806,57422.0
2022-11-30 10:15:00,135.76,135.76,135.64,135.68,78299.0,129.7964,129.7964,129.6817,129.7199,78299.0
2022-11-30 10:20:00,135.67,135.68,135.55,135.56,45853.0,129.7104,129.7199,129.5957,129.6052,45853.0
2022-11-30 10:25:00,135.54,135.57,135.31,135.38,45912.0,129.5861,129.6148,129.3662,129.4331,45912.0
2022-11-30 10:30:00,135.39,135.55,135.37,135.5,42503.0,129.4427,129.5957,129.4236,129.5479,42503.0
2022-11-30 10:35:00,135.51,135.69,135.5,135.69,25463.0,129.5574,129.7295,129.5479,129.7295,25463.0
2022-11-30 10:40:00,135.7,135.71,135.62,135.65,18666.0,129.7391,129.7486,129.6626,129.6913,18666.0
2022-11-30 10:45:00,135.64,135.64,135.51,135.53,30218.0,129.6817,129.6817,129.5574,129.5765,30218.0
2022-11-30 10:50:00,135.53,135.61,135.47,135.47,24928.0,129.5765,129.653,129.5192,129.5192,24928.0
2022-11-30 10:55:00,135.48,135.56,135.45,135.51,37136.0,129.5287,129.6052,129.5001,129.5574,37136.0
2022-11-30 11:00:00,135.51,135.57,135.37,135.4,40696.0,129.5574,129.6148,129.4236,129.4522,40696.0
2022-11-30 11:05:00,135.4,135.54,135.39,135.53,21646.0,129.4522,129.5861,129.4427,129.5765,21646.0
2022-11-30 11:10:00,135.52,135.59,135.49,135.56,41521.0,129.567,129.6339,129.5383,129.6052,41521.0
2022-11-30 11:15:00,135.57,135.61,135.51,135.55,46093.0,129.6148,129.653,129.5574,129.5957,46093.0
2022-11-30 11:20:00,135.56,135.64,135.54,135.55,40583.0,129.6052,129.6817,129.5861,129.5957,40583.0
2022-11-30 11:25:00,135.56,135.72,135.52,135.68,39482.0,129.6052,129.7582,129.567,129.7199,39482.0
2022-11-30 11:30:00,135.69,135.79,135.65,135.73,51602.0,129.7295,129.8251,129.6913,129.7678,51602.0
2022-11-30 11:35:00,135.73,135.82,135.73,135.82,29083.0,129.7678,129.8538,129.7678,129.8538,29083.0
2022-11-30 11:40:00,135.82,135.83,135.73,135.76,17446.0,129.8538,129.8634,129.7678,129.7964,17446.0
2022-11-30 11:45:00,135.76,135.78,135.68,135.75,28270.0,129.7964,129.8156,129.7199,129.7869,28270.0
2022-11-30 11:50:00,135.75,135.81,135.72,135.78,25496.0,129.7869,129.8442,129.7582,129.8156,25496.0
2022-11-30 11:55:00,135.78,135.83,135.71,135.72,22109.0,129.8156,129.8634,129.7486,129.7582,22109.0
2022-11-30 12:00:00,135.72,135.81,135.68,135.81,26114.0,129.7582,129.8442,129.7199,129.8442,26114.0
2022-11-30 12:05:00,135.82,135.82,135.65,135.66,25828.0,129.8538,129.8538,129.6913,129.7008,25828.0
2022-11-30 12:10:00,135.66,135.71,135.64,135.68,29082.0,129.7008,129.7486,129.6817,129.7199,29082.0
2022-11-30 12:15:00,135.68,135.69,135.54,135.55,23119.0,129.7199,129.7295,129.5861,129.5957,23119.0
2022-11-30 12:20:00,135.54,135.54,135.36,135.45,38267.0,129.5861,129.5861,129.414,129.5001,38267.0
2022-11-30 12:25:00,135.46,135.47,135.38,135.4,25565.0,129.5096,129.5192,129.4331,129.4522,25565.0
2022-11-30 12:30:00,135.4,135.45,135.38,135.43,44827.0,129.4522,129.5001,129.4331,129.4809,44827.0
2022-11-30 12:35:00,135.42,135.42,135.26,135.3,43225.0,129.4714,129.4714,129.3184,129.3566,43225.0
2022-11-30 12:40:00,135.31,135.44,135.28,135.38,49481.0,129.3662,129.4905,129.3375,129.4331,49481.0
2022-11-30 12:45:00,135.39,135.5,135.38,135.44,35622.0,129.4427,129.5479,129.4331,129.4905,35622.0
2022-11-30 12:50:00,135.44,135.48,135.42,135.44,44213.0,129.4905,129.5287,129.4714,129.4905,44213.0
2022-11-30 12:55:00,135.43,135.5,135.42,135.48,39229.0,129.4809,129.5479,129.4714,129.5287,39229.0
2022-11-30 13:00:00,135.48,135.63,135.46,135.63,20012.0,129.5287,129.6721,129.5096,129.6721,20012.0
2022-11-30 13:05:00,135.62,135.71,135.61,135.71,19104.0,129.6626,129.7486,129.653,129.7486,19104.0
2022-11-30 13:10:00,135.7,135.75,135.67,135.74,15156.0,129.7391,129.7869,129.7104,129.7773,15156.0
2022-11-30 13:15:00,135.74,135.78,135.71,135.72,26541.0,129.7773,129.8156,129.7486,129.7582,26541.0
2022-11-30 13:20:00,135.72,135.8,135.71,135.74,40888.0,129.7582,129.8347,129.7486,129.7773,40888.0
2022-11-30 13:25:00,135.73,135.75,135.64,135.67,38635.0,129.7678,129.7869,129.6817,129.7104,38635.0
2022-11-30 13:30:00,135.67,136.31,135.48,136.06,433812.0,129.7104,130.3223,129.5287,130.0833,433812.0
2022-11-30 13:35:00,136.1,136.64,136.1,136.5,170629.0,130.1215,130.6378,130.1215,130.5039,170629.0
2022-11-30 13:40:00,136.53,136.7,136.41,136.55,193452.0,130.5326,130.6951,130.4179,130.5517,193452.0
2022-11-30 13:45:00,136.56,136.59,136.15,136.42,145384.0,130.5613,130.59,130.1693,130.4274,145384.0
2022-11-30 13:50:00,136.41,136.53,136.35,136.53,68007.0,130.4179,130.5326,130.3605,130.5326,68007.0
2022-11-30 13:55:00,136.54,136.85,136.51,136.75,145219.0,130.5422,130.8386,130.5135,130.7429,145219.0
2022-11-30 14:00:00,136.75,136.98,136.75,136.86,84927.0,130.7429,130.9628,130.7429,130.8481,84927.0
2022-11-30 14:05:00,136.86,137.08,136.86,136.95,168681.0,130.8481,131.0584,130.8481,130.9342,168681.0
2022-11-30 14:10:00,136.94,137.03,136.85,136.99,64392.0,130.9246,131.0106,130.8386,130.9724,64392.0
2022-11-30 14:15:00,137.0,137.5,137.0,137.46,139060.0,130.982,131.46,130.982,131.4218,139060.0
2022-11-30 14:20:00,137.48,137.53,137.3,137.42,120468.0,131.4409,131.4887,131.2688,131.3835,120468.0
2022-11-30 14:25:00,137.43,137.46,137.33,137.39,100772.0,131.3931,131.4218,131.2975,131.3548,100772.0
2022-11-30 14:30:00,137.39,137.44,137.31,137.41,80569.0,131.3548,131.4026,131.2783,131.374,80569.0
2022-11-30 14:35:00,137.4,137.44,137.27,137.35,51070.0,131.3644,131.4026,131.2401,131.3166,51070.0
2022-11-30 14:40:00,137.36,137.56,137.31,137.34,42161.0,131.3261,131.5174,131.2783,131.307,42161.0
2022-11-30 14:45:00,137.35,137.6,137.35,137.59,81487.0,131.3166,131.5556,131.3166,131.546,81487.0
2022-11-30 14:50:00,137.6,137.83,137.59,137.75,62799.0,131.5556,131.7755,131.546,131.699,62799.0
2022-11-30 14:55:00,137.75,137.8,137.65,137.77,81294.0,131.699,131.7468,131.6034,131.7181,81294.0
2022-11-30 15:00:00,137.77,137.93,137.74,137.92,90866.0,131.7181,131.8711,131.6895,131.8615,90866.0
2022-11-30 15:05:00,137.92,138.08,137.87,138.05,88989.0,131.8615,132.0145,131.8137,131.9858,88989.0
2022-11-30 15:10:00,138.04,138.11,138.01,138.05,65298.0,131.9763,132.0432,131.9476,131.9858,65298.0
2022-11-30 15:15:00,138.06,138.28,138.03,138.28,100009.0,131.9954,132.2057,131.9667,132.2057,100009.0
2022-11-30 15:20:00,138.28,138.37,138.23,138.37,91776.0,132.2057,132.2918,132.1579,132.2918,91776.0
2022-11-30 15:25:00,138.37,138.43,138.34,138.41,98439.0,132.2918,132.3491,132.2631,132.33,98439.0
2022-11-30 15:30:00,138.4,138.56,138.39,138.54,103025.0,132.3205,132.4734,132.3109,132.4543,103025.0
2022-11-30 15:35:00,138.55,138.68,138.32,138.42,121570.0,132.4639,132.5882,132.244,132.3396,121570.0
2022-11-30 15:40:00,138.41,138.49,138.34,138.44,139455.0,132.33,132.4065,132.2631,132.3587,139455.0
2022-11-30 15:45:00,138.44,138.54,138.41,138.5,191006.0,132.3587,132.4543,132.33,132.4161,191006.0
2022-11-30 15:50:00,138.5,138.72,138.44,138.71,476521.0,132.4161,132.6264,132.3587,132.6168,476521.0
2022-11-30 15:55:00,138.7,139.11,138.62,139.06,1057373.0,132.6073,132.9993,132.5308,132.9515,1057373.0
2022-12-01 09:30:00,139.81,140.0,139.46,139.88,217193.0,133.6685,133.8502,133.3339,133.7355,217193.0
2022-12-01 09:35:00,139.89,139.93,139.66,139.77,168307.0,133.745,133.7833,133.5251,133.6303,168307.0
2022-12-01 09:40:00,139.77,140.02,139.74,139.87,167371.0,133.6303,133.8693,133.6016,133.7259,167371.0
2022-12-01 09:45:00,139.88,140.0,139.82,139.97,162774.0,133.7355,133.8502,133.6781,133.8215,162774.0
2022-12-01 09:50:00,139.97,140.15,139.94,139.97,119074.0,133.8215,133.9936,133.7928,133.8215,119074.0
2022-12-01 09:55:00,139.98,140.0,139.82,139.83,129217.0,133.8311,133.8502,133.6781,133.6876,129217.0
2022-12-01 10:00:00,139.84,140.16,139.44,139.53,332172.0,133.6972,134.0032,133.3148,133.4008,332172.0
2022-12-01 10:05:00,139.54,139.6,139.35,139.5,98464.0,133.4104,133.4678,133.2287,133.3721,98464.0
2022-12-01 10:10:00,139.49,139.49,139.29,139.44,106000.0,133.3626,133.3626,133.1714,133.3148,106000.0
2022-12-01 10:15:00,139.45,139.48,139.04,139.09,77718.0,133.3243,133.353,132.9324,132.9802,77718.0
2022-12-01 10:20:00,139.07,139.12,138.86,138.86,83485.0,132.961,133.0088,132.7603,132.7603,83485.0
2022-12-01 10:25:00,138.84,139.07,138.82,138.99,40464.0,132.7411,132.961,132.722,132.8845,40464.0
2022-12-01 10:30:00,138.98,139.01,138.67,138.94,49767.0,132.875,132.9037,132.5786,132.8367,49767.0
2022-12-01 10:35:00,138.94,138.97,138.84,138.88,48362.0,132.8367,132.8654,132.7411,132.7794,48362.0
2022-12-01 10:40:00,138.87,139.03,138.77,139.02,66604.0,132.7698,132.9228,132.6742,132.9132,66604.0
2022-12-01 10:45:00,139.04,139.23,138.98,139.22,44971.0,132.9324,133.114,132.875,133.1044,44971.0
2022-12-01 10:50:00,139.21,139.35,139.14,139.25,88358.0,133.0949,133.2287,133.028,133.1331,88358.0
2022-12-01 10:55:00,139.24,139.4,139.16,139.38,55028.0,133.1236,133.2765,133.0471,133.2574,55028.0
2022-12-01 11:00:00,139.39,139.45,139.3,139.3,41393.0,133.267,133.3243,133.1809,133.1809,41393.0
2022-12-01 11:05:00,139.3,139.36,139.23,139.36,34868.0,133.1809,133.2383,133.114,133.2383,34868.0
2022-12-01 11:10:00,139.34,139.36,139.21,139.3,44737.0,133.2192,133.2383,133.0949,133.1809,44737.0
2022-12-01 11:15:00,139.3,139.34,139.05,139.12,83391.0,133.1809,133.2192,132.9419,133.0088,83391.0
2022-12-01 11:20:00,139.12,139.32,139.09,139.26,48363.0,133.0088,133.2001,132.9802,133.1427,48363.0
2022-12-01 11:25:00,139.25,139.3,139.1,139.12,152130.0,133.1331,133.1809,132.9897,133.0088,152130.0
2022-12-01 11:30:00,139.11,139.27,139.07,139.17,55757.0,132.9993,133.1522,132.961,133.0566,55757.0
2022-12-01 11:35:00,139.19,139.32,139.17,139.21,29601.0,133.0758,133.2001,133.0566,133.0949,29601.0
2022-12-01 11:40:00,139.22,139.42,139.19,139.42,30894.0,133.1044,133.2957,133.0758,133.2957,30894.0
2022-12-01 11:45:00,139.41,139.42,139.24,139.25,103723.0,133.2861,133.2957,133.1236,133.1331,103723.0
2022-12-01 11:50:00,139.25,139.28,139.16,139.19,54036.0,133.1331,133.1618,133.0471,133.0758,54036.0
2022-12-01 11:55:00,139.19,139.33,139.14,139.3,41533.0,133.0758,133.2096,133.028,133.1809,41533.0
2022-12-01 12:00:00,139.3,139.35,139.1,139.11,98798.0,133.1809,133.2287,132.9897,132.9993,98798.0
2022-12-01 12:05:00,139.11,139.13,138.9,138.93,141136.0,132.9993,133.0184,132.7985,132.8272,141136.0
2022-12-01 12:10:00,138.91,139.02,138.85,138.91,59695.0,132.8081,132.9132,132.7507,132.8081,59695.0
2022-12-01 12:15:00,138.91,139.04,138.85,139.0,54477.0,132.8081,132.9324,132.7507,132.8941,54477.0
2022-12-01 12:20:00,139.0,139.19,138.99,139.17,47067.0,132.8941,133.0758,132.8845,133.0566,47067.0
2022-12-01 12:25:00,139.16,139.3,139.16,139.26,66054.0,133.0471,133.1809,133.0471,133.1427,66054.0
2022-12-01 12:30:00,139.27,139.51,139.26,139.42,51429.0,133.1522,133.3817,133.1427,133.2957,51429.0
2022-12-01 12:35:00,139.41,139.48,139.29,139.44,67120.0,133.2861,133.353,133.1714,133.3148,67120.0
2022-12-01 12:40:00,139.44,139.44,139.27,139.33,51580.0,133.3148,133.3148,133.1522,133.2096,51580.0
2022-12-01 12:45:00,139.33,139.4,139.27,139.34,42623.0,133.2096,133.2765,133.1522,133.2192,42623.0
2022-12-01 12:50:00,139.33,139.44,139.31,139.36,62261.0,133.2096,133.3148,133.1905,133.2383,62261.0
2022-12-01 12:55:00,139.36,139.47,139.35,139.47,46614.0,133.2383,133.3435,133.2287,133.3435,46614.0
2022-12-01 13:00:00,139.48,139.6,139.46,139.54,56240.0,133.353,133.4678,133.3339,133.4104,56240.0
2022-12-01 13:05:00,139.54,139.76,139.53,139.75,66915.0,133.4104,133.6207,133.4008,133.6112,66915.0
2022-12-01 13:10:00,139.75,139.76,139.66,139.68,52072.0,133.6112,133.6207,133.5251,133.5442,52072.0
2022-12-01 13:15:00,139.68,139.7,139.41,139.44,145609.0,133.5442,133.5634,133.2861,133.3148,145609.0
2022-12-01 13:20:00,139.43,139.52,139.38,139.41,43172.0,133.3052,133.3913,133.2574,133.2861,43172.0
2022-12-01 13:25:00,139.4,139.41,139.27,139.33,105927.0,133.2765,133.2861,133.1522,133.2096,105927.0
2022-12-01 13:30:00,139.32,139.4,139.22,139.28,74850.0,133.2001,133.2765,133.1044,133.1618,74850.0
2022-12-01 13:35:00,139.28,139.37,139.26,139.35,84932.0,133.1618,133.2479,133.1427,133.2287,84932.0
2022-12-01 13:40:00,139.35,139.5,139.35,139.47,235988.0,133.2287,133.3721,133.2287,133.3435,235988.0
2022-12-01 13:45:00,139.47,139.52,139.43,139.48,183173.0,133.3435,133.3913,133.3052,133.353,183173.0
2022-12-01 13:50:00,139.48,139.5,139.39,139.45,90607.0,133.353,133.3721,133.267,133.3243,90607.0
2022-12-01 13:55:00,139.43,139.44,139.35,139.37,93924.0,133.3052,133.3148,133.2287,133.2479,93924.0
2022-12-01 14:00:00,139.37,139.4,139.12,139.13,211581.0,133.2479,133.2765,133.0088,133.0184,211581.0
2022-12-01 14:05:00,139.13,139.21,139.11,139.15,230158.0,133.0184,133.0949,132.9993,133.0375,230158.0
2022-12-01 14:10:00,139.15,139.27,139.13,139.26,122562.0,133.0375,133.1522,133.0184,133.1427,122562.0
2022-12-01 14:15:00,139.26,139.38,139.24,139.34,123276.0,133.1427,133.2574,133.1236,133.2192,123276.0
2022-12-01 14:20:00,139.34,139.37,139.21,139.31,135792.0,133.2192,133.2479,133.0949,133.1905,135792.0
2022-12-01 14:25:00,139.31,139.41,139.3,139.3,158445.0,133.1905,133.2861,133.1809,133.1809,158445.0
2022-12-01 14:30:00,139.29,139.35,139.27,139.35,109788.0,133.1714,133.2287,133.1522,133.2287,109788.0
2022-12-01 14:35:00,139.35,139.39,139.3,139.37,99350.0,133.2287,133.267,133.1809,133.2479,99350.0
2022-12-01 14:40:00,139.37,139.41,139.32,139.33,169656.0,133.2479,133.2861,133.2001,133.2096,169656.0
2022-12-01 14:45:00,139.32,139.49,139.3,139.48,191523.0,133.2001,133.3626,133.1809,133.353,191523.0
2022-12-01 14:50:00,139.48,139.59,139.45,139.52,230549.0,133.353,133.4582,133.3243,133.3913,230549.0
2022-12-01 14:55:00,139.53,139.55,139.39,139.48,233259.0,133.4008,133.4199,133.267,133.353,233259.0
2022-12-01 15:00:00,139.48,139.51,139.39,139.47,241468.0,133.353,133.3817,133.267,133.3435,241468.0
2022-12-01 15:05:00,139.47,139.62,139.46,139.54,207890.0,133.3435,133.4869,133.3339,133.4104,207890.0
2022-12-01 15:10:00,139.55,139.56,139.4,139.4,279018.0,133.4199,133.4295,133.2765,133.2765,279018.0
2022-12-01 15:15:00,139.41,139.43,139.28,139.37,218265.0,133.2861,133.3052,133.1618,133.2479,218265.0
2022-12-01 15:20:00,139.37,139.39,139.27,139.39,192622.0,133.2479,133.267,133.1522,133.267,192622.0
2022-12-01 15:25:00,139.38,139.45,139.37,139.38,229976.0,133.2574,133.3243,133.2479,133.2574,229976.0
2022-12-01 15:30:00,139.38,139.48,139.36,139.44,266281.0,133.2574,133.353,133.2383,133.3148,266281.0
2022-12-01 15:35:00,139.44,139.52,139.43,139.5,270993.0,133.3148,133.3913,133.3052,133.3721,270993.0
2022-12-01 15:40:00,139.49,139.67,139.46,139.67,337016.0,133.3626,133.5347,133.3339,133.5347,337016.0
2022-12-01 15:45:00,139.67,139.68,139.48,139.54,335833.0,133.5347,133.5442,133.353,133.4104,335833.0
2022-12-01 15:50:00,139.54,139.63,139.5,139.5,447870.0,133.4104,133.4964,133.3721,133.3721,447870.0
2022-12-01 15:55:00,139.51,139.51,139.38,139.44,824285.0,133.3817,133.3817,133.2574,133.3148,824285.0
2022-12-02 09:30:00,138.16,138.72,138.0,138.69,222136.0,132.091,132.6264,131.938,132.5977,222136.0
2022-12-02 09:35:00,138.68,138.82,138.41,138.44,105291.0,132.5882,132.722,132.33,132.3587,105291.0
2022-12-02 09:40:00,138.41,138.41,138.21,138.33,110564.0,132.33,132.33,132.1388,132.2535,110564.0
2022-12-02 09:45:00,138.32,138.46,138.2,138.36,81911.0,132.244,132.3778,132.1293,132.2822,81911.0
2022-12-02 09:50:00,138.37,138.55,138.35,138.55,64536.0,132.2918,132.4639,132.2727,132.4639,64536.0
2022-12-02 09:55:00,138.56,138.66,138.43,138.51,67463.0,132.4734,132.569,132.3491,132.4256,67463.0
2022-12-02 10:00:00,138.51,138.71,138.49,138.53,98818.0,132.4256,132.6168,132.4065,132.4448,98818.0
2022-12-02 10:05:00,138.55,138.8,138.54,138.71,36442.0,132.4639,132.7029,132.4543,132.6168,36442.0
2022-12-02 10:10:00,138.7,138.89,138.65,138.85,52182.0,132.6073,132.7889,132.5595,132.7507,52182.0
2022-12-02 10:15:00,138.85,138.96,138.72,138.79,91827.0,132.7507,132.8559,132.6264,132.6933,91827.0
2022-12-02 10:20:00,138.78,138.87,138.74,138.83,29010.0,132.6838,132.7698,132.6455,132.7316,29010.0
2022-12-02 10:25:00,138.82,138.83,138.59,138.63,123864.0,132.722,132.7316,132.5021,132.5404,123864.0
2022-12-02 10:30:00,138.65,139.05,138.59,139.05,77568.0,132.5595,132.9419,132.5021,132.9419,77568.0
2022-12-02 10:35:00,139.04,139.04,138.82,138.88,94504.0,132.9324,132.9324,132.722,132.7794,94504.0
2022-12-02 10:40:00,138.89,138.98,138.87,138.98,44941.0,132.7889,132.875,132.7698,132.875,44941.0
2022-12-02 10:45:00,138.98,139.16,138.95,139.1,53223.0,132.875,133.0471,132.8463,132.9897,53223.0
2022-12-02 10:50:00,139.1,139.22,138.98,139.14,63573.0,132.9897,133.1044,132.875,133.028,63573.0
2022-12-02 10:55:00,139.14,139.16,139.05,139.07,39195.0,133.028,133.0471,132.9419,132.961,39195.0
2022-12-02 11:00:00,139.07,139.11,138.94,139.01,63364.0,132.961,132.9993,132.8367,132.9037,63364.0
2022-12-02 11:05:00,139.03,139.1,138.96,139.0,41705.0,132.9228,132.9897,132.8559,132.8941,41705.0
2022-12-02 11:10:00,139.01,139.08,138.93,139.02,43010.0,132.9037,132.9706,132.8272,132.9132,43010.0
2022-12-02 11:15:00,139.03,139.03,138.86,138.95,32499.0,132.9228,132.9228,132.7603,132.8463,32499.0
2022-12-02 11:20:00,138.94,138.99,138.88,138.97,30143.0,132.8367,132.8845,132.7794,132.8654,30143.0
2022-12-02 11:25:00,138.96,139.1,138.94,139.1,27899.0,132.8559,132.9897,132.8367,132.9897,27899.0
2022-12-02 11:30:00,139.09,139.16,139.0,139.14,38973.0,132.9802,133.0471,132.8941,133.028,38973.0
2022-12-02 11:35:00,139.15,139.32,139.14,139.25,52394.0,133.0375,133.2001,133.028,133.1331,52394.0
2022-12-02 11:40:00,139.24,139.5,139.24,139.48,63843.0,133.1236,133.3721,133.1236,133.353,63843.0
2022-12-02 11:45:00,139.47,139.58,139.42,139.42,87831.0,133.3435,133.4486,133.2957,133.2957,87831.0
2022-12-02 11:50:00,139.44,139.45,139.36,139.4,22734.0,133.3148,133.3243,133.2383,133.2765,22734.0
2022-12-02 11:55:00,139.42,139.49,139.42,139.44,21356.0,133.2957,133.3626,133.2957,133.3148,21356.0
2022-12-02 12:00:00,139.43,139.54,139.39,139.51,19248.0,133.3052,133.4104,133.267,133.3817,19248.0
2022-12-02 12:05:00,139.5,139.6,139.45,139.54,19013.0,133.3721,133.4678,133.3243,133.4104,19013.0
2022-12-02 12:10:00,139.53,139.62,139.52,139.58,28780.0,133.4008,133.4869,133.3913,133.4486,28780.0
2022-12-02 12:15:00,139.57,139.64,139.5,139.57,51067.0,133.4391,133.506,133.3721,133.4391,51067.0
2022-12-02 12:20:00,139.57,139.63,139.56,139.6,28866.0,133.4391,133.4964,133.4295,133.4678,28866.0
2022-12-02 12:25:00,139.61,139.62,139.47,139.53,43143.0,133.4773,133.4869,133.3435,133.4008,43143.0
2022-12-02 12:30:00,139.52,139.54,139.38,139.41,57962.0,133.3913,133.4104,133.2574,133.2861,57962.0
2022-12-02 12:35:00,139.4,139.41,139.25,139.32,23205.0,133.2765,133.2861,133.1331,133.2001,23205.0
2022-12-02 12:40:00,139.32,139.39,139.3,139.34,30009.0,133.2001,133.267,133.1809,133.2192,30009.0
2022-12-02 12:45:00,139.34,139.38,139.3,139.3,24063.0,133.2192,133.2574,133.1809,133.1809,24063.0
2022-12-02 12:50:00,139.3,139.35,139.27,139.3,49101.0,133.1809,133.2287,133.1522,133.1809,49101.0
2022-12-02 12:55:00,139.29,139.32,139.2,139.24,85892.0,133.1714,133.2001,133.0853,133.1236,85892.0
2022-12-02 13:00:00,139.24,139.27,139.19,139.22,39110.0,133.1236,133.1522,133.0758,133.1044,39110.0
2022-12-02 13:05:00,139.21,139.25,139.19,139.22,51202.0,133.0949,133.1331,133.0758,133.1044,51202.0
2022-12-02 13:10:00,139.22,139.3,139.18,139.28,41666.0,133.1044,133.1809,133.0662,133.1618,41666.0
2022-12-02 13:15:00,139.28,139.34,139.24,139.24,74657.0,133.1618,133.2192,133.1236,133.1236,74657.0
2022-12-02 13:20:00,139.23,139.25,139.16,139.21,18744.0,133.114,133.1331,133.0471,133.0949,18744.0
2022-12-02 13:25:00,139.21,139.28,139.18,139.28,35864.0,133.0949,133.1618,133.0662,133.1618,35864.0
2022-12-02 13:30:00,139.27,139.33,139.25,139.28,33839.0,133.1522,133.2096,133.1331,133.1618,33839.0
2022-12-02 13:35:00,139.27,139.31,139.24,139.26,37111.0,133.1522,133.1905,133.1236,133.1427,37111.0
2022-12-02 13:40:00,139.26,139.36,139.26,139.33,40859.0,133.1427,133.2383,133.1427,133.2096,40859.0
2022-12-02 13:45:00,139.33,139.37,139.3,139.34,24496.0,133.2096,133.2479,133.1809,133.2192,24496.0
2022-12-02 13:50:00,139.35,139.36,139.31,139.31,29212.0,133.2287,133.2383,133.1905,133.1905,29212.0
2022-12-02 13:55:00,139.32,139.32,139.22,139.31,38221.0,133.2001,133.2001,133.1044,133.1905,38221.0
2022-12-02 14:00:00,139.3,139.32,139.26,139.31,68033.0,133.1809,133.2001,133.1427,133.1905,68033.0
2022-12-02 14:05:00,139.32,139.32,139.2,139.24,59802.0,133.2001,133.2001,133.0853,133.1236,59802.0
2022-12-02 14:10:00,139.24,139.31,139.19,139.31,93605.0,133.1236,133.1905,133.0758,133.1905,93605.0
2022-12-02 14:15:00,139.3,139.41,139.29,139.39,65730.0,133.1809,133.2861,133.1714,133.267,65730.0
2022-12-02 14:20:00,139.39,139.41,139.3,139.36,48514.0,133.267,133.2861,133.1809,133.2383,48514.0
2022-12-02 14:25:00,139.36,139.37,139.3,139.3,59954.0,133.2383,133.2479,133.1809,133.1809,59954.0
2022-12-02 14:30:00,139.3,139.32,139.22,139.32,71667.0,133.1809,133.2001,133.1044,133.2001,71667.0
2022-12-02 14:35:00,139.31,139.31,139.24,139.27,52898.0,133.1905,133.1905,133.1236,133.1522,52898.0
2022-12-02 14:40:00,139.26,139.28,139.22,139.27,41029.0,133.1427,133.1618,133.1044,133.1522,41029.0
2022-12-02 14:45:00,139.27,139.42,139.22,139.41,55641.0,133.1522,133.2957,133.1044,133.2861,55641.0
2022-12-02 14:50:00,139.42,139.55,139.41,139.53,66671.0,133.2957,133.4199,133.2861,133.4008,66671.0
2022-12-02 14:55:00,139.53,139.72,139.53,139.67,79331.0,133.4008,133.5825,133.4008,133.5347,79331.0
2022-12-02 15:00:00,139.67,139.91,139.65,139.88,92555.0,133.5347,133.7641,133.5156,133.7355,92555.0
2022-12-02 15:05:00,139.88,139.89,139.75,139.84,107237.0,133.7355,133.745,133.6112,133.6972,107237.0
2022-12-02 15:10:00,139.85,139.89,139.76,139.87,72401.0,133.7068,133.745,133.6207,133.7259,72401.0
2022-12-02 15:15:00,139.87,139.97,139.82,139.89,66269.0,133.7259,133.8215,133.6781,133.745,66269.0
2022-12-02 15:20:00,139.89,139.9,139.71,139.72,67781.0,133.745,133.7546,133.5729,133.5825,67781.0
2022-12-02 15:25:00,139.72,139.77,139.6,139.7,35122.0,133.5825,133.6303,133.4678,133.5634,35122.0
2022-12-02 15:30:00,139.69,139.77,139.57,139.58,99525.0,133.5538,133.6303,133.4391,133.4486,99525.0
2022-12-02 15:35:00,139.59,139.6,139.45,139.58,120322.0,133.4582,133.4678,133.3243,133.4486,120322.0
2022-12-02 15:40:00,139.58,139.62,139.33,139.6,395329.0,133.4486,133.4869,133.2096,133.4678,395329.0
2022-12-02 15:45:00,139.59,139.59,139.43,139.48,116912.0,133.4582,133.4582,133.3052,133.353,116912.0
2022-12-02 15:50:00,139.48,139.67,139.45,139.62,370986.0,133.353,133.5347,133.3243,133.4869,370986.0
2022-12-02 15:55:00,139.63,139.85,139.61,139.78,579477.0,133.4964,133.7068,133.4773,133.6398,579477.0
2022-12-05 09:30:00,138.83,139.02,138.58,138.98,196959.0,132.7316,132.9132,132.4926,132.875,196959.0
2022-12-05 09:35:00,138.96,139.04,138.78,138.91,148631.0,132.8559,132.9324,132.6838,132.8081,148631.0
2022-12-05 09:40:00,138.9,138.95,138.73,138.74,96059.0,132.7985,132.8463,132.636,132.6455,96059.0
2022-12-05 09:45:00,138.74,138.74,138.49,138.56,85710.0,132.6455,132.6455,132.4065,132.4734,85710.0
2022-12-05 09:50:00,138.57,138.63,138.41,138.49,70894.0,132.483,132.5404,132.33,132.4065,70894.0
2022-12-05 09:55:00,138.47,138.55,138.38,138.39,96718.0,132.3874,132.4639,132.3013,132.3109,96718.0
2022-12-05 10:00:00,138.37,138.45,137.96,138.42,319866.0,132.2918,132.3683,131.8998,132.3396,319866.0
2022-12-05 10:05:00,138.41,138.57,138.32,138.56,41910.0,132.33,132.483,132.244,132.4734,41910.0
2022-12-05 10:10:00,138.55,138.83,138.53,138.73,80723.0,132.4639,132.7316,132.4448,132.636,80723.0
2022-12-05 10:15:00,138.72,138.74,138.64,138.71,36177.0,132.6264,132.6455,132.5499,132.6168,36177.0
2022-12-05 10:20:00,138.71,138.79,138.62,138.76,32074.0,132.6168,132.6933,132.5308,132.6647,32074.0
2022-12-05 10:25:00,138.8,139.03,138.8,138.92,48094.0,132.7029,132.9228,132.7029,132.8176,48094.0
2022-12-05 10:30:00,138.92,139.01,138.81,139.0,73790.0,132.8176,132.9037,132.7125,132.8941,73790.0
2022-12-05 10:35:00,138.99,139.07,138.91,139.06,49216.0,132.8845,132.961,132.8081,132.9515,49216.0
2022-12-05 10:40:00,139.07,139.19,139.03,139.07,145838.0,132.961,133.0758,132.9228,132.961,145838.0
2022-12-05 10:45:00,139.06,139.2,139.03,139.12,48229.0,132.9515,133.0853,132.9228,133.0088,48229.0
2022-12-05 10:50:00,139.13,139.13,138.97,139.01,115364.0,133.0184,133.0184,132.8654,132.9037,115364.0
2022-12-05 10:55:00,139.03,139.11,138.99,139.07,40749.0,132.9228,132.9993,132.8845,132.961,40749.0
2022-12-05 11:00:00,139.08,139.18,138.96,139.03,39565.0,132.9706,133.0662,132.8559,132.9228,39565.0
2022-12-05 11:05:00,139.03,139.05,138.96,139.03,43284.0,132.9228,132.9419,132.8559,132.9228,43284.0
2022-12-05 11:10:00,139.04,139.16,138.97,139.07,57689.0,132.9324,133.0471,132.8654,132.961,57689.0
2022-12-05 11:15:00,139.07,139.11,138.98,138.98,49274.0,132.961,132.9993,132.875,132.875,49274.0
2022-12-05 11:20:00,138.96,138.99,138.88,138.92,41628.0,132.8559,132.8845,132.7794,132.8176,41628.0
2022-12-05 11:25:00,138.93,139.0,138.85,138.96,63876.0,132.8272,132.8941,132.7507,132.8559,63876.0
2022-12-05 11:30:00,138.96,138.96,138.74,138.74,41960.0,132.8559,132.8559,132.6455,132.6455,41960.0
2022-12-05 11:35:00,138.74,138.94,138.72,138.93,34446.0,132.6455,132.8367,132.6264,132.8272,34446.0
2022-12-05 11:40:00,138.93,138.97,138.92,138.95,30045.0,132.8272,132.8654,132.8176,132.8463,30045.0
2022-12-05 11:45:00,138.96,138.98,138.92,138.97,25222.0,132.8559,132.875,132.8176,132.8654,25222.0
2022-12-05 11:50:00,138.96,139.02,138.81,138.83,22918.0,132.8559,132.9132,132.7125,132.7316,22918.0
2022-12-05 11:55:00,138.82,138.82,138.61,138.64,50107.0,132.722,132.722,132.5212,132.5499,50107.0
2022-12-05 12:00:00,138.63,138.65,138.57,138.6,31705.0,132.5404,132.5595,132.483,132.5117,31705.0
2022-12-05 12:05:00,138.61,138.76,138.59,138.72,43512.0,132.5212,132.6647,132.5021,132.6264,43512.0
2022-12-05 12:10:00,138.71,138.73,138.65,138.71,26276.0,132.6168,132.636,132.5595,132.6168,26276.0
2022-12-05 12:15:00,138.69,138.76,138.68,138.75,23487.0,132.5977,132.6647,132.5882,132.6551,23487.0
2022-12-05 12:20:00,138.75,138.82,138.72,138.76,12594.0,132.6551,132.722,132.6264,132.6647,12594.0
2022-12-05 12:25:00,138.77,138.78,138.69,138.7,28575.0,132.6742,132.6838,132.5977,132.6073,28575.0
2022-12-05 12:30:00,138.68,138.68,138.41,138.42,40058.0,132.5882,132.5882,132.33,132.3396,40058.0
2022-12-05 12:35:00,138.41,138.58,138.4,138.58,46206.0,132.33,132.4926,132.3205,132.4926,46206.0
2022-12-05 12:40:00,138.58,138.59,138.46,138.47,35660.0,132.4926,132.5021,132.3778,132.3874,35660.0
2022-12-05 12:45:00,138.47,138.57,138.46,138.54,41806.0,132.3874,132.483,132.3778,132.4543,41806.0
2022-12-05 12:50:00,138.54,138.61,138.53,138.53,42577.0,132.4543,132.5212,132.4448,132.4448,42577.0
2022-12-05 12:55:00,138.53,138.59,138.48,138.49,21694.0,132.4448,132.5021,132.397,132.4065,21694.0
2022-12-05 13:00:00,138.48,138.55,138.45,138.52,27129.0,132.397,132.4639,132.3683,132.4352,27129.0
2022-12-05 13:05:00,138.53,138.63,138.52,138.61,38203.0,132.4448,132.5404,132.4352,132.5212,38203.0
2022-12-05 13:10:00,138.61,138.76,138.58,138.74,27045.0,132.5212,132.6647,132.4926,132.6455,27045.0
2022-12-05 13:15:00,138.73,138.73,138.62,138.67,23477.0,132.636,132.636,132.5308,132.5786,23477.0
2022-12-05 13:20:00,138.67,138.68,138.58,138.61,45122.0,132.5786,132.5882,132.4926,132.5212,45122.0
2022-12-05 13:25:00,138.61,138.66,138.52,138.56,24466.0,132.5212,132.569,132.4352,132.4734,24466.0
2022-12-05 13:30:00,138.58,138.65,138.55,138.6,47357.0,132.4926,132.5595,132.4639,132.5117,47357.0
2022-12-05 13:35:00,138.59,138.67,138.58,138.65,41261.0,132.5021,132.5786,132.4926,132.5595,41261.0
2022-12-05 13:40:00,138.66,138.7,138.54,138.58,31600.0,132.569,132.6073,132.4543,132.4926,31600.0
2022-12-05 13:45:00,138.59,138.59,138.54,138.56,54935.0,132.5021,132.5021,132.4543,132.4734,54935.0
2022-12-05 13:50:00,138.56,138.57,138.46,138.5,32439.0,132.4734,132.483,132.3778,132.4161,32439.0
2022-12-05 13:55:00,138.5,138.5,138.25,138.27,117857.0,132.4161,132.4161,132.1771,132.1962,117857.0
2022-12-05 14:00:00,138.27,138.27,138.16,138.2,68048.0,132.1962,132.1962,132.091,132.1293,68048.0
2022-12-05 14:05:00,138.21,138.28,138.2,138.26,43339.0,132.1388,132.2057,132.1293,132.1866,43339.0
2022-12-05 14:10:00,138.26,138.37,138.26,138.36,61641.0,132.1866,132.2918,132.1866,132.2822,61641.0
2022-12-05 14:15:00,138.36,138.37,138.28,138.28,72271.0,132.2822,132.2918,132.2057,132.2057,72271.0
2022-12-05 14:20:00,138.28,138.32,138.21,138.24,42302.0,132.2057,132.244,132.1388,132.1675,42302.0
2022-12-05 14:25:00,138.23,138.31,138.19,138.24,53606.0,132.1579,132.2344,132.1197,132.1675,53606.0
2022-12-05 14:30:00,138.23,138.24,138.17,138.18,40494.0,132.1579,132.1675,132.1006,132.1101,40494.0
2022-12-05 14:35:00,138.17,138.29,138.16,138.26,59260.0,132.1006,132.2153,132.091,132.1866,59260.0
2022-12-05 14:40:00,138.25,138.25,138.13,138.22,78159.0,132.1771,132.1771,132.0623,132.1484,78159.0
2022-12-05 14:45:00,138.22,138.22,138.15,138.19,223004.0,132.1484,132.1484,132.0814,132.1197,223004.0
2022-12-05 14:50:00,138.2,138.31,138.2,138.28,69619.0,132.1293,132.2344,132.1293,132.2057,69619.0
2022-12-05 14:55:00,138.28,138.35,138.21,138.34,50118.0,132.2057,132.2727,132.1388,132.2631,50118.0
2022-12-05 15:00:00,138.34,138.39,138.29,138.38,67732.0,132.2631,132.3109,132.2153,132.3013,67732.0
2022-12-05 15:05:00,138.37,138.45,138.29,138.4,70317.0,132.2918,132.3683,132.2153,132.3205,70317.0
2022-12-05 15:10:00,138.39,138.5,138.35,138.48,86146.0,132.3109,132.4161,132.2727,132.397,86146.0
2022-12-05 15:15:00,138.47,138.49,138.36,138.41,99851.0,132.3874,132.4065,132.2822,132.33,99851.0
2022-12-05 15:20:00,138.4,138.41,138.32,138.37,75713.0,132.3205,132.33,132.244,132.2918,75713.0
2022-12-05 15:25:00,138.37,138.37,138.2,138.21,61631.0,132.2918,132.2918,132.1293,132.1388,61631.0
2022-12-05 15:30:00,138.21,138.41,138.18,138.36,126323.0,132.1388,132.33,132.1101,132.2822,126323.0
2022-12-05 15:35:00,138.36,138.47,138.27,138.29,117404.0,132.2822,132.3874,132.1962,132.2153,117404.0
2022-12-05 15:40:00,138.27,138.38,138.21,138.36,101601.0,132.1962,132.3013,132.1388,132.2822,101601.0
2022-12-05 15:45:00,138.36,138.48,138.27,138.36,121932.0,132.2822,132.397,132.1962,132.2822,121932.0
2022-12-05 15:50:00,138.37,138.46,138.25,138.45,246671.0,132.2918,132.3778,132.1771,132.3683,246671.0
2022-12-05 15:55:00,138.45,138.51,138.37,138.42,431852.0,132.3683,132.4256,132.2918,132.3396,431852.0
2022-12-06 09:30:00,138.27,138.62,138.18,138.49,327789.0,132.1962,132.5308,132.1101,132.4065,327789.0
2022-12-06 09:35:00,138.49,138.58,138.4,138.46,171966.0,132.4065,132.4926,132.3205,132.3778,171966.0
2022-12-06 09:40:00,138.45,138.5,138.16,138.2,126490.0,132.3683,132.4161,132.091,132.1293,126490.0
2022-12-06 09:45:00,138.18,138.4,137.93,138.39,60886.0,132.1101,132.3205,131.8711,132.3109,60886.0
2022-12-06 09:50:00,138.4,138.48,138.27,138.32,77571.0,132.3205,132.397,132.1962,132.244,77571.0
2022-12-06 09:55:00,138.32,138.39,138.1,138.16,81475.0,132.244,132.3109,132.0336,132.091,81475.0
2022-12-06 10:00:00,138.17,138.21,137.94,138.05,58913.0,132.1006,132.1388,131.8807,131.9858,58913.0
2022-12-06 10:05:00,138.04,138.17,137.98,138.15,58605.0,131.9763,132.1006,131.9189,132.0814,58605.0
2022-12-06 10:10:00,138.16,138.19,138.05,138.14,62831.0,132.091,132.1197,131.9858,132.0719,62831.0
2022-12-06 10:15:00,138.13,138.22,138.02,138.22,64491.0,132.0623,132.1484,131.9572,132.1484,64491.0
2022-12-06 10:20:00,138.22,138.32,138.15,138.27,29726.0,132.1484,132.244,132.0814,132.1962,29726.0
2022-12-06 10:25:00,138.28,138.32,137.89,137.93,68181.0,132.2057,132.244,131.8329,131.8711,68181.0
2022-12-06 10:30:00,137.93,138.03,137.88,137.96,70154.0,131.8711,131.9667,131.8233,131.8998,70154.0
2022-12-06 10:35:00,137.96,138.06,137.9,137.97,94880.0,131.8998,131.9954,131.8424,131.9094,94880.0
2022-12-06 10:40:00,137.96,138.05,137.86,138.03,82983.0,131.8998,131.9858,131.8042,131.9667,82983.0
2022-12-06 10:45:00,138.02,138.13,137.97,137.98,60808.0,131.9572,132.0623,131.9094,131.9189,60808.0
2022-12-06 10:50:00,137.97,138.04,137.92,137.97,72462.0,131.9094,131.9763,131.8615,131.9094,72462.0
2022-12-06 10:55:00,137.98,138.0,137.73,137.77,39573.0,131.9189,131.938,131.6799,131.7181,39573.0
2022-12-06 11:00:00,137.76,137.89,137.73,137.77,75378.0,131.7086,131.8329,131.6799,131.7181,75378.0
2022-12-06 11:05:00,137.76,137.86,137.72,137.73,32705.0,131.7086,131.8042,131.6703,131.6799,32705.0
2022-12-06 11:10:00,137.74,137.86,137.73,137.76,40017.0,131.6895,131.8042,131.6799,131.7086,40017.0
2022-12-06 11:15:00,137.76,137.76,137.52,137.61,47373.0,131.7086,131.7086,131.4791,131.5652,47373.0
2022-12-06 11:20:00,137.62,137.75,137.6,137.7,189542.0,131.5747,131.699,131.5556,131.6512,189542.0
2022-12-06 11:25:00,137.69,137.7,137.51,137.64,95884.0,131.6417,131.6512,131.4696,131.5938,95884.0
2022-12-06 11:30:00,137.63,137.76,137.59,137.62,49947.0,131.5843,131.7086,131.546,131.5747,49947.0
2022-12-06 11:35:00,137.62,137.68,137.54,137.58,35831.0,131.5747,131.6321,131.4982,131.5365,35831.0
2022-12-06 11:40:00,137.59,137.59,137.46,137.59,37273.0,131.546,131.546,131.4218,131.546,37273.0
2022-12-06 11:45:00,137.58,137.61,137.53,137.58,30655.0,131.5365,131.5652,131.4887,131.5365,30655.0
2022-12-06 11:50:00,137.58,137.67,137.5,137.52,29520.0,131.5365,131.6225,131.46,131.4791,29520.0
2022-12-06 11:55:00,137.53,137.71,137.47,137.62,28071.0,131.4887,131.6608,131.4313,131.5747,28071.0
2022-12-06 12:00:00,137.62,137.76,137.61,137.71,32090.0,131.5747,131.7086,131.5652,131.6608,32090.0
2022-12-06 12:05:00,137.72,137.77,137.64,137.7,27908.0,131.6703,131.7181,131.5938,131.6512,27908.0
2022-12-06 12:10:00,137.7,137.71,137.57,137.57,29679.0,131.6512,131.6608,131.5269,131.5269,29679.0
2022-12-06 12:15:00,137.58,137.61,137.35,137.37,68981.0,131.5365,131.5652,131.3166,131.3357,68981.0
2022-12-06 12:20:00,137.36,137.49,137.36,137.4,49735.0,131.3261,131.4504,131.3261,131.3644,49735.0
2022-12-06 12:25:00,137.4,137.46,137.35,137.45,27444.0,131.3644,131.4218,131.3166,131.4122,27444.0
2022-12-06 12:30:00,137.44,137.45,137.34,137.43,26922.0,131.4026,131.4122,131.307,131.3931,26922.0
2022-12-06 12:35:00,137.42,137.43,137.33,137.36,29193.0,131.3835,131.3931,131.2975,131.3261,29193.0
2022-12-06 12:40:00,137.36,137.42,137.3,137.39,23140.0,131.3261,131.3835,131.2688,131.3548,23140.0
2022-12-06 12:45:00,137.4,137.43,137.35,137.39,35945.0,131.3644,131.3931,131.3166,131.3548,35945.0
2022-12-06 12:50:00,137.38,137.47,137.35,137.45,29249.0,131.3453,131.4313,131.3166,131.4122,29249.0
2022-12-06 12:55:00,137.44,137.45,137.31,137.42,28881.0,131.4026,131.4122,131.2783,131.3835,28881.0
2022-12-06 13:00:00,137.41,137.42,137.3,137.33,81523.0,131.374,131.3835,131.2688,131.2975,81523.0
2022-12-06 13:05:00,137.34,137.34,137.09,137.09,48818.0,131.307,131.307,131.068,131.068,48818.0
2022-12-06 13:10:00,137.1,137.15,137.03,137.15,44530.0,131.0776,131.1254,131.0106,131.1254,44530.0
2022-12-06 13:15:00,137.15,137.17,137.05,137.06,37855.0,131.1254,131.1445,131.0298,131.0393,37855.0
2022-12-06 13:20:00,137.06,137.11,136.98,137.0,39427.0,131.0393,131.0871,130.9628,130.982,39427.0
2022-12-06 13:25:00,137.0,137.02,136.9,136.93,53580.0,130.982,131.0011,130.8864,130.915,53580.0
2022-12-06 13:30:00,136.93,136.98,136.87,136.92,30752.0,130.915,130.9628,130.8577,130.9055,30752.0
2022-12-06 13:35:00,136.91,136.98,136.87,136.87,46833.0,130.8959,130.9628,130.8577,130.8577,46833.0
2022-12-06 13:40:00,136.87,136.97,136.87,136.94,38797.0,130.8577,130.9533,130.8577,130.9246,38797.0
2022-12-06 13:45:00,136.94,137.01,136.93,136.97,41761.0,130.9246,130.9915,130.915,130.9533,41761.0
2022-12-06 13:50:00,136.96,136.98,136.88,136.89,33213.0,130.9437,130.9628,130.8672,130.8768,33213.0
2022-12-06 13:55:00,136.88,136.98,136.83,136.97,37683.0,130.8672,130.9628,130.8194,130.9533,37683.0
2022-12-06 14:00:00,136.97,137.03,136.93,137.0,65445.0,130.9533,131.0106,130.915,130.982,65445.0
2022-12-06 14:05:00,137.0,137.05,136.96,136.98,46160.0,130.982,131.0298,130.9437,130.9628,46160.0
2022-12-06 14:10:00,136.97,136.98,136.84,136.92,47294.0,130.9533,130.9628,130.829,130.9055,47294.0
2022-12-06 14:15:00,136.91,137.16,136.89,137.15,54088.0,130.8959,131.1349,130.8768,131.1254,54088.0
2022-12-06 14:20:00,137.15,137.22,137.06,137.19,42681.0,131.1254,131.1923,131.0393,131.1636,42681.0
2022-12-06 14:25:00,137.19,137.23,136.98,137.0,79604.0,131.1636,131.2019,130.9628,130.982,79604.0
2022-12-06 14:30:00,136.99,137.03,136.81,136.89,75014.0,130.9724,131.0106,130.8003,130.8768,75014.0
2022-12-06 14:35:00,136.89,137.0,136.87,136.99,57120.0,130.8768,130.982,130.8577,130.9724,57120.0
2022-12-06 14:40:00,136.99,137.08,136.95,137.06,85485.0,130.9724,131.0584,130.9342,131.0393,85485.0
2022-12-06 14:45:00,137.05,137.05,136.9,136.98,127860.0,131.0298,131.0298,130.8864,130.9628,127860.0
2022-12-06 14:50:00,136.97,137.05,136.91,137.0,103167.0,130.9533,131.0298,130.8959,130.982,103167.0
2022-12-06 14:55:00,137.01,137.03,136.97,136.99,87306.0,130.9915,131.0106,130.9533,130.9724,87306.0
2022-12-06 15:00:00,137.0,137.15,137.0,137.03,149058.0,130.982,131.1254,130.982,131.0106,149058.0
2022-12-06 15:05:00,137.04,137.09,136.95,136.97,92716.0,131.0202,131.068,130.9342,130.9533,92716.0
2022-12-06 15:10:00,136.96,136.97,136.89,136.93,75889.0,130.9437,130.9533,130.8768,130.915,75889.0
2022-12-06 15:15:00,136.93,136.99,136.83,136.86,107560.0,130.915,130.9724,130.8194,130.8481,107560.0
2022-12-06 15:20:00,136.86,136.93,136.78,136.9,87261.0,130.8481,130.915,130.7716,130.8864,87261.0
2022-12-06 15:25:00,136.9,136.96,136.71,136.77,257330.0,130.8864,130.9437,130.7047,130.7621,257330.0
2022-12-06 15:30:00,136.77,137.03,136.75,136.96,120079.0,130.7621,131.0106,130.7429,130.9437,120079.0
2022-12-06 15:35:00,136.97,137.19,136.96,137.19,144648.0,130.9533,131.1636,130.9437,131.1636,144648.0
2022-12-06 15:40:00,137.19,137.32,137.1,137.26,141054.0,131.1636,131.2879,131.0776,131.2305,141054.0
2022-12-06 15:45:00,137.25,137.39,137.25,137.38,152371.0,131.221,131.3548,131.221,131.3453,152371.0
2022-12-06 15:50:00,137.39,137.49,137.29,137.41,268702.0,131.3548,131.4504,131.2592,131.374,268702.0
2022-12-06 15:55:00,137.4,137.47,137.29,137.38,486241.0,131.3644,131.4313,131.2592,131.3453,486241.0
2022-12-07 09:30:00,137.45,138.16,137.35,138.11,375377.0,131.4122,132.091,131.3166,132.0432,375377.0
2022-12-07 09:35:00,138.13,138.36,138.07,138.09,180460.0,132.0623,132.2822,132.005,132.0241,180460.0
2022-12-07 09:40:00,138.11,138.24,138.05,138.07,187387.0,132.0432,132.1675,131.9858,132.005,187387.0
2022-12-07 09:45:00,138.07,138.28,137.87,137.9,271731.0,132.005,132.2057,131.8137,131.8424,271731.0
2022-12-07 09:50:00,137.9,137.93,137.76,137.87,73651.0,131.8424,131.8711,131.7086,131.8137,73651.0
2022-12-07 09:55:00,137.87,138.12,137.84,138.08,59463.0,131.8137,132.0528,131.7851,132.0145,59463.0
2022-12-07 10:00:00,138.08,138.49,137.92,138.48,132159.0,132.0145,132.4065,131.8615,132.397,132159.0
2022-12-07 10:05:00,138.49,138.51,138.33,138.34,108573.0,132.4065,132.4256,132.2535,132.2631,108573.0
2022-12-07 10:10:00,138.34,138.51,137.93,138.41,268673.0,132.2631,132.4256,131.8711,132.33,268673.0
2022-12-07 10:15:00,138.44,138.63,138.34,138.47,96287.0,132.3587,132.5404,132.2631,132.3874,96287.0
2022-12-07 10:20:00,138.47,138.6,138.43,138.6,53408.0,132.3874,132.5117,132.3491,132.5117,53408.0
2022-12-07 10:25:00,138.61,138.88,138.46,138.84,71525.0,132.5212,132.7794,132.3778,132.7411,71525.0
2022-12-07 10:30:00,138.86,138.92,138.6,138.62,78575.0,132.7603,132.8176,132.5117,132.5308,78575.0
2022-12-07 10:35:00,138.63,138.67,138.36,138.38,81670.0,132.5404,132.5786,132.2822,132.3013,81670.0
2022-12-07 10:40:00,138.36,138.52,138.35,138.52,33929.0,132.2822,132.4352,132.2727,132.4352,33929.0
2022-12-07 10:45:00,138.52,138.67,138.5,138.66,57724.0,132.4352,132.5786,132.4161,132.569,57724.0
2022-12-07 10:50:00,138.65,138.76,138.62,138.64,66511.0,132.5595,132.6647,132.5308,132.5499,66511.0
2022-12-07 10:55:00,138.64,138.81,138.63,138.69,28026.0,132.5499,132.7125,132.5404,132.5977,28026.0
2022-12-07 11:00:00,138.7,138.78,138.62,138.67,42620.0,132.6073,132.6838,132.5308,132.5786,42620.0
2022-12-07 11:05:00,138.68,138.69,138.39,138.42,43472.0,132.5882,132.5977,132.3109,132.3396,43472.0
2022-12-07 11:10:00,138.43,138.46,138.31,138.36,49638.0,132.3491,132.3778,132.2344,132.2822,49638.0
2022-12-07 11:15:00,138.38,138.51,138.29,138.39,36213.0,132.3013,132.4256,132.2153,132.3109,36213.0
2022-12-07 11:20:00,138.38,138.38,138.06,138.07,72837.0,132.3013,132.3013,131.9954,132.005,72837.0
2022-12-07 11:25:00,138.07,138.15,137.95,138.04,49940.0,132.005,132.0814,131.8902,131.9763,49940.0
2022-12-07 11:30:00,138.05,138.08,137.86,137.88,59593.0,131.9858,132.0145,131.8042,131.8233,59593.0
2022-12-07 11:35:00,137.88,138.16,137.86,138.12,46149.0,131.8233,132.091,131.8042,132.0528,46149.0
2022-12-07 11:40:00,138.12,138.26,138.12,138.24,20066.0,132.0528,132.1866,132.0528,132.1675,20066.0
2022-12-07 11:45:00,138.25,138.38,138.22,138.31,28233.0,132.1771,132.3013,132.1484,132.2344,28233.0
2022-12-07 11:50:00,138.31,138.33,138.1,138.14,32000.0,132.2344,132.2535,132.0336,132.0719,32000.0
2022-12-07 11:55:00,138.14,138.42,138.11,138.41,59651.0,132.0719,132.3396,132.0432,132.33,59651.0
2022-12-07 12:00:00,138.43,138.46,138.26,138.27,59438.0,132.3491,132.3778,132.1866,132.1962,59438.0
2022-12-07 12:05:00,138.27,138.33,138.2,138.33,39845.0,132.1962,132.2535,132.1293,132.2535,39845.0
2022-12-07 12:10:00,138.33,138.35,138.12,138.3,58031.0,132.2535,132.2727,132.0528,132.2249,58031.0
2022-12-07 12:15:00,138.31,138.4,138.3,138.31,77240.0,132.2344,132.3205,132.2249,132.2344,77240.0
2022-12-07 12:20:00,138.31,138.41,138.29,138.3,36855.0,132.2344,132.33,132.2153,132.2249,36855.0
2022-12-07 12:25:00,138.3,138.42,138.3,138.36,94710.0,132.2249,132.3396,132.2249,132.2822,94710.0
2022-12-07 12:30:00,138.4,138.43,138.24,138.25,62192.0,132.3205,132.3491,132.1675,132.1771,62192.0
2022-12-07 12:35:00,138.25,138.41,138.25,138.38,32964.0,132.1771,132.33,132.1771,132.3013,32964.0
2022-12-07 12:40:00,138.37,138.58,138.36,138.57,35171.0,132.2918,132.4926,132.2822,132.483,35171.0
2022-12-07 12:45:00,138.56,138.63,138.51,138.59,35427.0,132.4734,132.5404,132.4256,132.5021,35427.0
2022-12-07 12:50:00,138.59,138.62,138.55,138.61,34434.0,132.5021,132.5308,132.4639,132.5212,34434.0
2022-12-07 12:55:00,138.6,138.65,138.51,138.53,43577.0,132.5117,132.5595,132.4256,132.4448,43577.0
2022-12-07 13:00:00,138.53,138.58,138.45,138.45,47882.0,132.4448,132.4926,132.3683,132.3683,47882.0
2022-12-07 13:05:00,138.43,138.55,138.38,138.52,39899.0,132.3491,132.4639,132.3013,132.4352,39899.0
2022-12-07 13:10:00,138.53,138.7,138.46,138.69,49607.0,132.4448,132.6073,132.3778,132.5977,49607.0
2022-12-07 13:15:00,138.69,138.8,138.64,138.78,44158.0,132.5977,132.7029,132.5499,132.6838,44158.0
2022-12-07 13:20:00,138.78,138.79,138.65,138.69,40685.0,132.6838,132.6933,132.5595,132.5977,40685.0
2022-12-07 13:25:00,138.69,138.69,138.58,138.6,40556.0,132.5977,132.5977,132.4926,132.5117,40556.0
2022-12-07 13:30:00,138.59,138.61,138.51,138.56,42693.0,132.5021,132.5212,132.4256,132.4734,42693.0
2022-12-07 13:35:00,138.56,138.64,138.45,138.52,52415.0,132.4734,132.5499,132.3683,132.4352,52415.0
2022-12-07 13:40:00,138.53,138.61,138.52,138.56,36189.0,132.4448,132.5212,132.4352,132.4734,36189.0
2022-12-07 13:45:00,138.56,138.61,138.53,138.57,190688.0,132.4734,132.5212,132.4448,132.483,190688.0
2022-12-07 13:50:00,138.56,138.57,138.41,138.47,62259.0,132.4734,132.483,132.33,132.3874,62259.0
2022-12-07 13:55:00,138.47,138.48,138.33,138.4,91829.0,132.3874,132.397,132.2535,132.3205,91829.0
2022-12-07 14:00:00,138.4,138.42,138.16,138.21,93350.0,132.3205,132.3396,132.091,132.1388,93350.0
2022-12-07 14:05:00,138.22,138.26,138.12,138.14,68122.0,132.1484,132.1866,132.0528,132.0719,68122.0
2022-12-07 14:10:00,138.13,138.27,138.09,138.26,72419.0,132.0623,132.1962,132.0241,132.1866,72419.0
2022-12-07 14:15:00,138.26,138.28,138.17,138.19,52235.0,132.1866,132.2057,132.1006,132.1197,52235.0
2022-12-07 14:20:00,138.18,138.22,138.09,138.16,34598.0,132.1101,132.1484,132.0241,132.091,34598.0
2022-12-07 14:25:00,138.18,138.28,138.18,138.25,44372.0,132.1101,132.2057,132.1101,132.1771,44372.0
2022-12-07 14:30:00,138.26,138.36,138.21,138.36,29854.0,132.1866,132.2822,132.1388,132.2822,29854.0
2022-12-07 14:35:00,138.36,138.4,138.31,138.4,23308.0,132.2822,132.3205,132.2344,132.3205,23308.0
2022-12-07 14:40:00,138.39,138.43,138.24,138.33,50359.0,132.3109,132.3491,132.1675,132.2535,50359.0
2022-12-07 14:45:00,138.34,138.36,138.29,138.32,22705.0,132.2631,132.2822,132.2153,132.244,22705.0
2022-12-07 14:50:00,138.33,138.33,138.25,138.28,22753.0,132.2535,132.2535,132.1771,132.2057,22753.0
2022-12-07 14:55:00,138.28,138.29,138.21,138.26,33758.0,132.2057,132.2153,132.1388,132.1866,33758.0
2022-12-07 15:00:00,138.25,138.41,138.23,138.39,37157.0,132.1771,132.33,132.1579,132.3109,37157.0
2022-12-07 15:05:00,138.39,138.39,138.09,138.14,33403.0,132.3109,132.3109,132.0241,132.0719,33403.0
2022-12-07 15:10:00,138.15,138.25,138.12,138.2,46651.0,132.0814,132.1771,132.0528,132.1293,46651.0
2022-12-07 15:15:00,138.19,138.26,138.14,138.19,70020.0,132.1197,132.1866,132.0719,132.1197,70020.0
2022-12-07 15:20:00,138.19,138.2,138.07,138.19,62886.0,132.1197,132.1293,132.005,132.1197,62886.0
2022-12-07 15:25:00,138.19,138.33,138.18,138.33,35658.0,132.1197,132.2535,132.1101,132.2535,35658.0
2022-12-07 15:30:00,138.32,138.47,138.3,138.43,55668.0,132.244,132.3874,132.2249,132.3491,55668.0
2022-12-07 15:35:00,138.43,138.46,138.34,138.43,62846.0,132.3491,132.3778,132.2631,132.3491,62846.0
2022-12-07 15:40:00,138.43,138.45,138.31,138.34,68944.0,132.3491,132.3683,132.2344,132.2631,68944.0
2022-12-07 15:45:00,138.34,138.47,138.32,138.41,104077.0,132.2631,132.3874,132.244,132.33,104077.0
2022-12-07 15:50:00,138.4,138.56,138.36,138.53,146131.0,132.3205,132.4734,132.2822,132.4448,146131.0
2022-12-07 15:55:00,138.53,138.64,138.51,138.51,390318.0,132.4448,132.5499,132.4256,132.4256,390318.0
2022-12-08 09:30:00,138.76,138.85,138.55,138.64,145711.0,132.6647,132.7507,132.4639,132.5499,145711.0
2022-12-08 09:35:00,138.63,138.81,138.5,138.79,84735.0,132.5404,132.7125,132.4161,132.6933,84735.0
2022-12-08 09:40:00,138.79,138.84,138.53,138.53,75441.0,132.6933,132.7411,132.4448,132.4448,75441.0
2022-12-08 09:45:00,138.53,138.76,138.49,138.74,61604.0,132.4448,132.6647,132.4065,132.6455,61604.0
2022-12-08 09:50:00,138.74,139.02,138.73,138.97,76051.0,132.6455,132.9132,132.636,132.8654,76051.0
2022-12-08 09:55:00,138.96,139.32,138.83,139.3,98496.0,132.8559,133.2001,132.7316,133.1809,98496.0
2022-12-08 10:00:00,139.31,139.4,139.25,139.3,54737.0,133.1905,133.2765,133.1331,133.1809,54737.0
2022-12-08 10:05:00,139.3,139.4,139.23,139.32,58590.0,133.1809,133.2765,133.114,133.2001,58590.0
2022-12-08 10:10:00,139.33,139.43,139.26,139.36,41743.0,133.2096,133.3052,133.1427,133.2383,41743.0
2022-12-08 10:15:00,139.37,139.53,139.37,139.48,51737.0,133.2479,133.4008,133.2479,133.353,51737.0
2022-12-08 10:20:00,139.49,139.6,139.47,139.49,45826.0,133.3626,133.4678,133.3435,133.3626,45826.0
2022-12-08 10:25:00,139.5,139.64,139.49,139.61,50856.0,133.3721,133.506,133.3626,133.4773,50856.0
2022-12-08 10:30:00,139.61,139.64,139.52,139.62,23756.0,133.4773,133.506,133.3913,133.4869,23756.0
2022-12-08 10:35:00,139.62,139.71,139.57,139.65,218350.0,133.4869,133.5729,133.4391,133.5156,218350.0
2022-12-08 10:40:00,139.66,139.68,139.61,139.63,39655.0,133.5251,133.5442,133.4773,133.4964,39655.0
2022-12-08 10:45:00,139.63,139.8,139.63,139.8,66022.0,133.4964,133.659,133.4964,133.659,66022.0
2022-12-08 10:50:00,139.81,139.9,139.81,139.86,107147.0,133.6685,133.7546,133.6685,133.7163,107147.0
2022-12-08 10:55:00,139.87,139.92,139.8,139.8,82808.0,133.7259,133.7737,133.659,133.659,82808.0
2022-12-08 11:00:00,139.8,139.85,139.65,139.69,59339.0,133.659,133.7068,133.5156,133.5538,59339.0
2022-12-08 11:05:00,139.69,139.69,139.56,139.56,53818.0,133.5538,133.5538,133.4295,133.4295,53818.0
2022-12-08 11:10:00,139.59,139.64,139.56,139.61,33980.0,133.4582,133.506,133.4295,133.4773,33980.0
2022-12-08 11:15:00,139.61,139.63,139.36,139.43,32529.0,133.4773,133.4964,133.2383,133.3052,32529.0
2022-12-08 11:20:00,139.41,139.46,139.33,139.43,50570.0,133.2861,133.3339,133.2096,133.3052,50570.0
2022-12-08 11:25:00,139.42,139.58,139.42,139.54,18921.0,133.2957,133.4486,133.2957,133.4104,18921.0
2022-12-08 11:30:00,139.56,139.63,139.51,139.58,23136.0,133.4295,133.4964,133.3817,133.4486,23136.0
2022-12-08 11:35:00,139.57,139.62,139.51,139.61,30399.0,133.4391,133.4869,133.3817,133.4773,30399.0
2022-12-08 11:40:00,139.61,139.67,139.56,139.63,15799.0,133.4773,133.5347,133.4295,133.4964,15799.0
2022-12-08 11:45:00,139.63,139.65,139.54,139.63,20925.0,133.4964,133.5156,133.4104,133.4964,20925.0
2022-12-08 11:50:00,139.6,139.64,139.57,139.61,38252.0,133.4678,133.506,133.4391,133.4773,38252.0
2022-12-08 11:55:00,139.6,139.65,139.58,139.59,17044.0,133.4678,133.5156,133.4486,133.4582,17044.0
2022-12-08 12:00:00,139.58,139.62,139.48,139.52,21462.0,133.4486,133.4869,133.353,133.3913,21462.0
2022-12-08 12:05:00,139.51,139.61,139.5,139.59,11089.0,133.3817,133.4773,133.3721,133.4582,11089.0
2022-12-08 12:10:00,139.6,139.66,139.56,139.64,17154.0,133.4678,133.5251,133.4295,133.506,17154.0
2022-12-08 12:15:00,139.64,139.64,139.56,139.58,20040.0,133.506,133.506,133.4295,133.4486,20040.0
2022-12-08 12:20:00,139.57,139.6,139.47,139.6,30511.0,133.4391,133.4678,133.3435,133.4678,30511.0
2022-12-08 12:25:00,139.6,139.63,139.52,139.56,17705.0,133.4678,133.4964,133.3913,133.4295,17705.0
2022-12-08 12:30:00,139.54,139.59,139.51,139.56,13202.0,133.4104,133.4582,133.3817,133.4295,13202.0
2022-12-08 12:35:00,139.56,139.62,139.47,139.51,138869.0,133.4295,133.4869,133.3435,133.3817,138869.0
2022-12-08 12:40:00,139.5,139.59,139.48,139.5,81671.0,133.3721,133.4582,133.353,133.3721,81671.0
2022-12-08 12:45:00,139.49,139.5,139.41,139.48,24960.0,133.3626,133.3721,133.2861,133.353,24960.0
2022-12-08 12:50:00,139.48,139.64,139.47,139.63,24593.0,133.353,133.506,133.3435,133.4964,24593.0
2022-12-08 12:55:00,139.63,139.63,139.58,139.58,18780.0,133.4964,133.4964,133.4486,133.4486,18780.0
2022-12-08 13:00:00,139.57,139.63,139.56,139.59,23507.0,133.4391,133.4964,133.4295,133.4582,23507.0
2022-12-08 13:05:00,139.6,139.66,139.57,139.66,25121.0,133.4678,133.5251,133.4391,133.5251,25121.0
2022-12-08 13:10:00,139.63,139.64,139.55,139.56,16608.0,133.4964,133.506,133.4199,133.4295,16608.0
2022-12-08 13:15:00,139.57,139.66,139.52,139.63,30500.0,133.4391,133.5251,133.3913,133.4964,30500.0
2022-12-08 13:20:00,139.63,139.63,139.57,139.62,23188.0,133.4964,133.4964,133.4391,133.4869,23188.0
2022-12-08 13:25:00,139.62,139.77,139.62,139.77,32005.0,133.4869,133.6303,133.4869,133.6303,32005.0
2022-12-08 13:30:00,139.77,139.9,139.77,139.82,45030.0,133.6303,133.7546,133.6303,133.6781,45030.0
2022-12-08 13:35:00,139.82,139.84,139.73,139.78,31871.0,133.6781,133.6972,133.592,133.6398,31871.0
2022-12-08 13:40:00,139.79,139.89,139.79,139.83,31408.0,133.6494,133.745,133.6494,133.6876,31408.0
2022-12-08 13:45:00,139.83,139.93,139.83,139.85,37029.0,133.6876,133.7833,133.6876,133.7068,37029.0
2022-12-08 13:50:00,139.85,139.87,139.75,139.75,34174.0,133.7068,133.7259,133.6112,133.6112,34174.0
2022-12-08 13:55:00,139.76,139.82,139.74,139.82,51260.0,133.6207,133.6781,133.6016,133.6781,51260.0
2022-12-08 14:00:00,139.81,139.82,139.46,139.46,107343.0,133.6685,133.6781,133.3339,133.3339,107343.0
2022-12-08 14:05:00,139.45,139.51,139.29,139.45,54812.0,133.3243,133.3817,133.1714,133.3243,54812.0
2022-12-08 14:10:00,139.44,139.44,139.31,139.43,38156.0,133.3148,133.3148,133.1905,133.3052,38156.0
2022-12-08 14:15:00,139.42,139.55,139.37,139.51,28232.0,133.2957,133.4199,133.2479,133.3817,28232.0
2022-12-08 14:20:00,139.49,139.54,139.42,139.52,23182.0,133.3626,133.4104,133.2957,133.3913,23182.0
2022-12-08 14:25:00,139.53,139.6,139.39,139.44,24157.0,133.4008,133.4678,133.267,133.3148,24157.0
2022-12-08 14:30:00,139.44,139.45,139.3,139.36,107910.0,133.3148,133.3243,133.1809,133.2383,107910.0
2022-12-08 14:35:00,139.35,139.49,139.3,139.48,22086.0,133.2287,133.3626,133.1809,133.353,22086.0
2022-12-08 14:40:00,139.48,139.54,139.46,139.49,26428.0,133.353,133.4104,133.3339,133.3626,26428.0
2022-12-08 14:45:00,139.5,139.55,139.48,139.48,25065.0,133.3721,133.4199,133.353,133.353,25065.0
2022-12-08 14:50:00,139.49,139.63,139.42,139.61,31419.0,133.3626,133.4964,133.2957,133.4773,31419.0
2022-12-08 14:55:00,139.63,139.66,139.52,139.55,39521.0,133.4964,133.5251,133.3913,133.4199,39521.0
2022-12-08 15:00:00,139.55,139.57,139.46,139.53,61939.0,133.4199,133.4391,133.3339,133.4008,61939.0
2022-12-08 15:05:00,139.53,139.64,139.43,139.62,49224.0,133.4008,133.506,133.3052,133.4869,49224.0
2022-12-08 15:10:00,139.63,139.77,139.6,139.67,62175.0,133.4964,133.6303,133.4678,133.5347,62175.0
2022-12-08 15:15:00,139.67,139.75,139.63,139.71,57829.0,133.5347,133.6112,133.4964,133.5729,57829.0
2022-12-08 15:20:00,139.72,139.84,139.65,139.82,42372.0,133.5825,133.6972,133.5156,133.6781,42372.0
2022-12-08 15:25:00,139.81,139.87,139.72,139.79,51887.0,133.6685,133.7259,133.5825,133.6494,51887.0
2022-12-08 15:30:00,139.79,139.93,139.76,139.77,70860.0,133.6494,133.7833,133.6207,133.6303,70860.0
2022-12-08 15:35:00,139.77,139.77,139.66,139.67,65572.0,133.6303,133.6303,133.5251,133.5347,65572.0
2022-12-08 15:40:00,139.66,139.7,139.62,139.64,189935.0,133.5251,133.5634,133.4869,133.506,189935.0
2022-12-08 15:45:00,139.64,139.64,139.51,139.6,109278.0,133.506,133.506,133.3817,133.4678,109278.0
2022-12-08 15:50:00,139.61,139.73,139.52,139.72,211016.0,133.4773,133.592,133.3913,133.5825,211016.0
2022-12-08 15:55:00,139.72,139.83,139.71,139.79,450272.0,133.5825,133.6876,133.5729,133.6494,450272.0
2022-12-09 09:30:00,139.58,139.78,139.48,139.67,261901.0,133.4486,133.6398,133.353,133.5347,261901.0
2022-12-09 09:35:00,139.68,139.74,139.56,139.59,108972.0,133.5442,133.6016,133.4295,133.4582,108972.0
2022-12-09 09:40:00,139.59,139.9,139.48,139.89,127864.0,133.4582,133.7546,133.353,133.745,127864.0
2022-12-09 09:45:00,139.89,140.0,139.66,139.72,97751.0,133.745,133.8502,133.5251,133.5825,97751.0
2022-12-09 09:50:00,139.72,139.77,139.46,139.53,164179.0,133.5825,133.6303,133.3339,133.4008,164179.0
2022-12-09 09:55:00,139.53,139.61,139.48,139.59,73712.0,133.4008,133.4773,133.353,133.4582,73712.0
2022-12-09 10:00:00,139.61,139.88,139.3,139.49,216722.0,133.4773,133.7355,133.1809,133.3626,216722.0
2022-12-09 10:05:00,139.47,139.54,139.24,139.4,69060.0,133.3435,133.4104,133.1236,133.2765,69060.0
2022-12-09 10:10:00,139.4,139.5,138.95,139.21,84570.0,133.2765,133.3721,132.8463,133.0949,84570.0
2022-12-09 10:15:00,139.22,139.26,139.04,139.12,73971.0,133.1044,133.1427,132.9324,133.0088,73971.0
2022-12-09 10:20:00,139.12,139.26,139.06,139.21,43283.0,133.0088,133.1427,132.9515,133.0949,43283.0
2022-12-09 10:25:00,139.22,139.3,139.12,139.3,32905.0,133.1044,133.1809,133.0088,133.1809,32905.0
2022-12-09 10:30:00,139.29,139.46,139.2,139.25,35029.0,133.1714,133.3339,133.0853,133.1331,35029.0
2022-12-09 10:35:00,139.27,139.47,139.23,139.44,37874.0,133.1522,133.3435,133.114,133.3148,37874.0
2022-12-09 10:40:00,139.44,139.5,139.29,139.36,32340.0,133.3148,133.3721,133.1714,133.2383,32340.0
2022-12-09 10:45:00,139.35,139.35,139.23,139.23,24934.0,133.2287,133.2287,133.114,133.114,24934.0
2022-12-09 10:50:00,139.21,139.34,139.19,139.26,24899.0,133.0949,133.2192,133.0758,133.1427,24899.0
2022-12-09 10:55:00,139.26,139.48,139.26,139.45,42653.0,133.1427,133.353,133.1427,133.3243,42653.0
2022-12-09 11:00:00,139.46,139.5,139.32,139.45,28181.0,133.3339,133.3721,133.2001,133.3243,28181.0
2022-12-09 11:05:00,139.46,139.47,139.17,139.18,37596.0,133.3339,133.3435,133.0566,133.0662,37596.0
2022-12-09 11:10:00,139.18,139.19,139.07,139.09,32778.0,133.0662,133.0758,132.961,132.9802,32778.0
2022-12-09 11:15:00,139.1,139.26,139.09,139.24,30928.0,132.9897,133.1427,132.9802,133.1236,30928.0
2022-12-09 11:20:00,139.22,139.3,139.18,139.28,72167.0,133.1044,133.1809,133.0662,133.1618,72167.0
2022-12-09 11:25:00,139.25,139.34,139.2,139.3,29338.0,133.1331,133.2192,133.0853,133.1809,29338.0
2022-12-09 11:30:00,139.32,139.43,139.17,139.18,36716.0,133.2001,133.3052,133.0566,133.0662,36716.0
2022-12-09 11:35:00,139.19,139.29,139.14,139.26,61052.0,133.0758,133.1714,133.028,133.1427,61052.0
2022-12-09 11:40:00,139.26,139.36,139.14,139.36,26114.0,133.1427,133.2383,133.028,133.2383,26114.0
2022-12-09 11:45:00,139.36,139.45,139.34,139.37,43837.0,133.2383,133.3243,133.2192,133.2479,43837.0
2022-12-09 11:50:00,139.38,139.44,139.36,139.36,44758.0,133.2574,133.3148,133.2383,133.2383,44758.0
2022-12-09 11:55:00,139.38,139.39,139.3,139.34,28132.0,133.2574,133.267,133.1809,133.2192,28132.0
2022-12-09 12:00:00,139.34,139.35,139.21,139.23,37389.0,133.2192,133.2287,133.0949,133.114,37389.0
2022-12-09 12:05:00,139.22,139.26,139.18,139.22,17702.0,133.1044,133.1427,133.0662,133.1044,17702.0
2022-12-09 12:10:00,139.22,139.32,139.2,139.28,16442.0,133.1044,133.2001,133.0853,133.1618,16442.0
2022-12-09 12:15:00,139.28,139.29,139.2,139.2,50257.0,133.1618,133.1714,133.0853,133.0853,50257.0
2022-12-09 12:20:00,139.19,139.2,139.05,139.07,61991.0,133.0758,133.0853,132.9419,132.961,61991.0
2022-12-09 12:25:00,139.08,139.17,139.08,139.11,19008.0,132.9706,133.0566,132.9706,132.9993,19008.0
2022-12-09 12:30:00,139.12,139.23,139.12,139.19,41085.0,133.0088,133.114,133.0088,133.0758,41085.0
2022-12-09 12:35:00,139.19,139.28,139.19,139.25,19565.0,133.0758,133.1618,133.0758,133.1331,19565.0
2022-12-09 12:40:00,139.25,139.27,139.09,139.13,22198.0,133.1331,133.1522,132.9802,133.0184,22198.0
2022-12-09 12:45:00,139.13,139.18,139.01,139.05,25833.0,133.0184,133.0662,132.9037,132.9419,25833.0
2022-12-09 12:50:00,139.03,139.03,138.98,139.01,20443.0,132.9228,132.9228,132.875,132.9037,20443.0
2022-12-09 12:55:00,139.01,139.05,138.99,139.04,65786.0,132.9037,132.9419,132.8845,132.9324,65786.0
2022-12-09 13:00:00,139.04,139.04,138.87,138.92,45755.0,132.9324,132.9324,132.7698,132.8176,45755.0
2022-12-09 13:05:00,138.92,138.93,138.79,138.82,15608.0,132.8176,132.8272,132.6933,132.722,15608.0
2022-12-09 13:10:00,138.8,138.96,138.78,138.96,48634.0,132.7029,132.8559,132.6838,132.8559,48634.0
2022-12-09 13:15:00,138.96,139.0,138.93,138.97,64740.0,132.8559,132.8941,132.8272,132.8654,64740.0
2022-12-09 13:20:00,138.97,138.99,138.91,138.93,192249.0,132.8654,132.8845,132.8081,132.8272,192249.0
2022-12-09 13:25:00,138.93,139.06,138.88,139.03,92949.0,132.8272,132.9515,132.7794,132.9228,92949.0
2022-12-09 13:30:00,139.02,139.15,138.98,139.06,96883.0,132.9132,133.0375,132.875,132.9515,96883.0
2022-12-09 13:35:00,139.07,139.09,139.02,139.06,143362.0,132.961,132.9802,132.9132,132.9515,143362.0
2022-12-09 13:40:00,139.06,139.09,138.94,138.99,25816.0,132.9515,132.9802,132.8367,132.8845,25816.0
2022-12-09 13:45:00,139.0,139.02,138.95,139.01,21529.0,132.8941,132.9132,132.8463,132.9037,21529.0
2022-12-09 13:50:00,139.02,139.07,138.99,139.02,24721.0,132.9132,132.961,132.8845,132.9132,24721.0
2022-12-09 13:55:00,139.02,139.03,138.96,139.0,28167.0,132.9132,132.9228,132.8559,132.8941,28167.0
2022-12-09 14:00:00,139.0,139.03,138.81,138.81,27159.0,132.8941,132.9228,132.7125,132.7125,27159.0
2022-12-09 14:05:00,138.81,138.83,138.69,138.8,54741.0,132.7125,132.7316,132.5977,132.7029,54741.0
2022-12-09 14:10:00,138.8,138.86,138.74,138.86,21460.0,132.7029,132.7603,132.6455,132.7603,21460.0
2022-12-09 14:15:00,138.86,138.92,138.84,138.88,31958.0,132.7603,132.8176,132.7411,132.7794,31958.0
2022-12-09 14:20:00,138.88,138.89,138.77,138.83,33037.0,132.7794,132.7889,132.6742,132.7316,33037.0
2022-12-09 14:25:00,138.83,138.94,138.83,138.89,34381.0,132.7316,132.8367,132.7316,132.7889,34381.0
2022-12-09 14:30:00,138.88,138.93,138.86,138.89,33312.0,132.7794,132.8272,132.7603,132.7889,33312.0
2022-12-09 14:35:00,138.88,138.95,138.87,138.91,27893.0,132.7794,132.8463,132.7698,132.8081,27893.0
2022-12-09 14:40:00,138.9,138.91,138.81,138.83,34631.0,132.7985,132.8081,132.7125,132.7316,34631.0
2022-12-09 14:45:00,138.83,138.91,138.82,138.88,33367.0,132.7316,132.8081,132.722,132.7794,33367.0
2022-12-09 14:50:00,138.88,138.93,138.8,138.93,40106.0,132.7794,132.8272,132.7029,132.8272,40106.0
2022-12-09 14:55:00,138.94,138.96,138.87,138.92,24543.0,132.8367,132.8559,132.7698,132.8176,24543.0
2022-12-09 15:00:00,138.91,138.94,138.86,138.92,27353.0,132.8081,132.8367,132.7603,132.8176,27353.0
2022-12-09 15:05:00,138.93,139.02,138.88,138.91,28826.0,132.8272,132.9132,132.7794,132.8081,28826.0
2022-12-09 15:10:00,138.9,138.99,138.84,138.96,89633.0,132.7985,132.8845,132.7411,132.8559,89633.0
2022-12-09 15:15:00,138.97,138.99,138.87,138.9,113457.0,132.8654,132.8845,132.7698,132.7985,113457.0
2022-12-09 15:20:00,138.89,138.92,138.8,138.8,20493.0,132.7889,132.8176,132.7029,132.7029,20493.0
2022-12-09 15:25:00,138.79,138.81,138.73,138.74,36630.0,132.6933,132.7125,132.636,132.6455,36630.0
2022-12-09 15:30:00,138.75,138.76,138.63,138.67,45431.0,132.6551,132.6647,132.5404,132.5786,45431.0
2022-12-09 15:35:00,138.66,138.67,138.44,138.44,55544.0,132.569,132.5786,132.3587,132.3587,55544.0
2022-12-09 15:40:00,138.44,138.44,138.25,138.28,125699.0,132.3587,132.3587,132.1771,132.2057,125699.0
2022-12-09 15:45:00,138.28,138.41,138.24,138.26,199361.0,132.2057,132.33,132.1675,132.1866,199361.0
2022-12-09 15:50:00,138.25,138.25,138.02,138.13,170940.0,132.1771,132.1771,131.9572,132.0623,170940.0
2022-12-09 15:55:00,138.13,138.19,137.94,138.0,428468.0,132.0623,132.1197,131.8807,131.938,428468.0
2022-12-12 09:30:00,138.07,138.6,138.07,138.35,197172.0,132.005,132.5117,132.005,132.2727,197172.0
2022-12-12 09:35:00,138.34,138.61,138.3,138.51,146654.0,132.2631,132.5212,132.2249,132.4256,146654.0
2022-12-12 09:40:00,138.54,138.7,138.54,138.62,110112.0,132.4543,132.6073,132.4543,132.5308,110112.0
2022-12-12 09:45:00,138.61,138.66,138.45,138.56,115048.0,132.5212,132.569,132.3683,132.4734,115048.0
2022-12-12 09:50:00,138.55,138.56,138.26,138.38,64002.0,132.4639,132.4734,132.1866,132.3013,64002.0
2022-12-12 09:55:00,138.39,138.48,138.29,138.45,83069.0,132.3109,132.397,132.2153,132.3683,83069.0
2022-12-12 10:00:00,138.45,138.52,138.35,138.41,65373.0,132.3683,132.4352,132.2727,132.33,65373.0
2022-12-12 10:05:00,138.41,138.42,138.23,138.27,72580.0,132.33,132.3396,132.1579,132.1962,72580.0
2022-12-12 10:10:00,138.28,138.28,138.21,138.26,48076.0,132.2057,132.2057,132.1388,132.1866,48076.0
2022-12-12 10:15:00,138.26,138.33,138.22,138.28,40305.0,132.1866,132.2535,132.1484,132.2057,40305.0
2022-12-12 10:20:00,138.28,138.42,138.17,138.42,40354.0,132.2057,132.3396,132.1006,132.3396,40354.0
2022-12-12 10:25:00,138.42,138.55,138.38,138.46,55847.0,132.3396,132.4639,132.3013,132.3778,55847.0
2022-12-12 10:30:00,138.46,138.62,138.46,138.61,51931.0,132.3778,132.5308,132.3778,132.5212,51931.0
2022-12-12 10:35:00,138.61,138.61,138.47,138.47,45758.0,132.5212,132.5212,132.3874,132.3874,45758.0
2022-12-12 10:40:00,138.48,138.76,138.48,138.75,35616.0,132.397,132.6647,132.397,132.6551,35616.0
2022-12-12 10:45:00,138.76,138.82,138.64,138.69,65686.0,132.6647,132.722,132.5499,132.5977,65686.0
2022-12-12 10:50:00,138.69,138.69,138.56,138.64,42013.0,132.5977,132.5977,132.4734,132.5499,42013.0
2022-12-12 10:55:00,138.64,138.7,138.63,138.64,45140.0,132.5499,132.6073,132.5404,132.5499,45140.0
2022-12-12 11:00:00,138.63,138.64,138.52,138.61,42687.0,132.5404,132.5499,132.4352,132.5212,42687.0
2022-12-12 11:05:00,138.61,138.81,138.57,138.78,52077.0,132.5212,132.7125,132.483,132.6838,52077.0
2022-12-12 11:10:00,138.78,138.78,138.64,138.7,50469.0,132.6838,132.6838,132.5499,132.6073,50469.0
2022-12-12 11:15:00,138.7,138.74,138.59,138.61,54145.0,132.6073,132.6455,132.5021,132.5212,54145.0
2022-12-12 11:20:00,138.62,138.76,138.62,138.72,47507.0,132.5308,132.6647,132.5308,132.6264,47507.0
2022-12-12 11:25:00,138.73,138.75,138.66,138.7,61243.0,132.636,132.6551,132.569,132.6073,61243.0
2022-12-12 11:30:00,138.71,138.71,138.6,138.66,51341.0,132.6168,132.6168,132.5117,132.569,51341.0
2022-12-12 11:35:00,138.67,138.77,138.65,138.76,35038.0,132.5786,132.6742,132.5595,132.6647,35038.0
2022-12-12 11:40:00,138.75,138.76,138.65,138.66,37479.0,132.6551,132.6647,132.5595,132.569,37479.0
2022-12-12 11:45:00,138.67,138.76,138.64,138.75,28116.0,132.5786,132.6647,132.5499,132.6551,28116.0
2022-12-12 11:50:00,138.75,138.8,138.7,138.74,32497.0,132.6551,132.7029,132.6073,132.6455,32497.0
2022-12-12 11:55:00,138.74,138.79,138.72,138.78,67970.0,132.6455,132.6933,132.6264,132.6838,67970.0
2022-12-12 12:00:00,138.77,138.92,138.77,138.89,64290.0,132.6742,132.8176,132.6742,132.7889,64290.0
2022-12-12 12:05:00,138.89,138.91,138.72,138.77,56909.0,132.7889,132.8081,132.6264,132.6742,56909.0
2022-12-12 12:10:00,138.76,138.76,138.65,138.66,56139.0,132.6647,132.6647,132.5595,132.569,56139.0
2022-12-12 12:15:00,138.66,138.82,138.62,138.79,70784.0,132.569,132.722,132.5308,132.6933,70784.0
2022-12-12 12:20:00,138.8,138.8,138.69,138.69,25844.0,132.7029,132.7029,132.5977,132.5977,25844.0
2022-12-12 12:25:00,138.69,138.79,138.69,138.75,29657.0,132.5977,132.6933,132.5977,132.6551,29657.0
2022-12-12 12:30:00,138.75,138.83,138.73,138.83,26893.0,132.6551,132.7316,132.636,132.7316,26893.0
2022-12-12 12:35:00,138.83,138.95,138.82,138.91,34729.0,132.7316,132.8463,132.722,132.8081,34729.0
2022-12-12 12:40:00,138.92,138.99,138.86,138.9,43276.0,132.8176,132.8845,132.7603,132.7985,43276.0
2022-12-12 12:45:00,138.9,138.9,138.82,138.84,52364.0,132.7985,132.7985,132.722,132.7411,52364.0
2022-12-12 12:50:00,138.84,138.85,138.74,138.83,53337.0,132.7411,132.7507,132.6455,132.7316,53337.0
2022-12-12 12:55:00,138.83,138.88,138.78,138.79,62556.0,132.7316,132.7794,132.6838,132.6933,62556.0
2022-12-12 13:00:00,138.79,138.85,138.6,138.61,123178.0,132.6933,132.7507,132.5117,132.5212,123178.0
2022-12-12 13:05:00,138.62,138.72,138.61,138.7,32351.0,132.5308,132.6264,132.5212,132.6073,32351.0
2022-12-12 13:10:00,138.7,138.7,138.61,138.62,22931.0,132.6073,132.6073,132.5212,132.5308,22931.0
2022-12-12 13:15:00,138.61,138.74,138.58,138.72,34329.0,132.5212,132.6455,132.4926,132.6264,34329.0
2022-12-12 13:20:00,138.73,138.75,138.65,138.69,27166.0,132.636,132.6551,132.5595,132.5977,27166.0
2022-12-12 13:25:00,138.7,138.76,138.68,138.76,22382.0,132.6073,132.6647,132.5882,132.6647,22382.0
2022-12-12 13:30:00,138.76,138.87,138.76,138.82,27159.0,132.6647,132.7698,132.6647,132.722,27159.0
2022-12-12 13:35:00,138.81,138.86,138.79,138.84,28869.0,132.7125,132.7603,132.6933,132.7411,28869.0
2022-12-12 13:40:00,138.84,138.9,138.84,138.87,25972.0,132.7411,132.7985,132.7411,132.7698,25972.0
2022-12-12 13:45:00,138.87,138.94,138.85,138.91,29350.0,132.7698,132.8367,132.7507,132.8081,29350.0
2022-12-12 13:50:00,138.92,138.93,138.86,138.87,35016.0,132.8176,132.8272,132.7603,132.7698,35016.0
2022-12-12 13:55:00,138.86,138.9,138.84,138.9,18319.0,132.7603,132.7985,132.7411,132.7985,18319.0
2022-12-12 14:00:00,138.89,138.93,138.81,138.86,47775.0,132.7889,132.8272,132.7125,132.7603,47775.0
2022-12-12 14:05:00,138.85,138.9,138.76,138.76,36945.0,132.7507,132.7985,132.6647,132.6647,36945.0
2022-12-12 14:10:00,138.75,138.76,138.71,138.75,21097.0,132.6551,132.6647,132.6168,132.6551,21097.0
2022-12-12 14:15:00,138.75,138.78,138.69,138.7,23583.0,132.6551,132.6838,132.5977,132.6073,23583.0
2022-12-12 14:20:00,138.69,138.7,138.61,138.63,41101.0,132.5977,132.6073,132.5212,132.5404,41101.0
2022-12-12 14:25:00,138.62,138.76,138.59,138.74,49883.0,132.5308,132.6647,132.5021,132.6455,49883.0
2022-12-12 14:30:00,138.73,138.73,138.68,138.73,41106.0,132.636,132.636,132.5882,132.636,41106.0
2022-12-12 14:35:00,138.73,138.77,138.7,138.72,28378.0,132.636,132.6742,132.6073,132.6264,28378.0
2022-12-12 14:40:00,138.73,138.76,138.7,138.72,32449.0,132.636,132.6647,132.6073,132.6264,32449.0
2022-12-12 14:45:00,138.72,138.73,138.63,138.64,42438.0,132.6264,132.636,132.5404,132.5499,42438.0
2022-12-12 14:50:00,138.64,138.73,138.63,138.72,40033.0,132.5499,132.636,132.5404,132.6264,40033.0
2022-12-12 14:55:00,138.72,138.88,138.71,138.82,79416.0,132.6264,132.7794,132.6168,132.722,79416.0
2022-12-12 15:00:00,138.83,138.87,138.8,138.84,141611.0,132.7316,132.7698,132.7029,132.7411,141611.0
2022-12-12 15:05:00,138.84,139.01,138.84,139.0,38026.0,132.7411,132.9037,132.7411,132.8941,38026.0
2022-12-12 15:10:00,139.01,139.06,138.91,138.93,50147.0,132.9037,132.9515,132.8081,132.8272,50147.0
2022-12-12 15:15:00,138.93,139.01,138.92,138.98,39546.0,132.8272,132.9037,132.8176,132.875,39546.0
2022-12-12 15:20:00,138.97,139.16,138.96,139.16,35371.0,132.8654,133.0471,132.8559,133.0471,35371.0
2022-12-12 15:25:00,139.17,139.17,139.09,139.12,41197.0,133.0566,133.0566,132.9802,133.0088,41197.0
2022-12-12 15:30:00,139.13,139.32,139.11,139.31,75336.0,133.0184,133.2001,132.9993,133.1905,75336.0
2022-12-12 15:35:00,139.31,139.39,139.26,139.37,74937.0,133.1905,133.267,133.1427,133.2479,74937.0
2022-12-12 15:40:00,139.37,139.39,139.23,139.23,58137.0,133.2479,133.267,133.114,133.114,58137.0
2022-12-12 15:45:00,139.23,139.33,139.23,139.27,122416.0,133.114,133.2096,133.114,133.1522,122416.0
2022-12-12 15:50:00,139.28,139.35,139.23,139.28,133492.0,133.1618,133.2287,133.114,133.1618,133492.0
2022-12-12 15:55:00,139.28,139.45,139.28,139.43,413323.0,133.1618,133.3243,133.1618,133.3052,413323.0
2022-12-13 09:30:00,141.35,141.77,141.06,141.18,455798.0,135.1409,135.5424,134.8636,134.9783,455798.0
2022-12-13 09:35:00,141.18,141.22,140.77,141.14,338436.0,134.9783,135.0166,134.5864,134.9401,338436.0
2022-12-13 09:40:00,141.13,141.33,141.09,141.28,193950.0,134.9305,135.1218,134.8923,135.074,193950.0
2022-12-13 09:45:00,141.29,141.41,140.89,140.9,189660.0,135.0835,135.1982,134.7011,134.7106,189660.0
2022-12-13 09:50:00,140.9,141.52,140.88,141.48,224779.0,134.7106,135.3034,134.6915,135.2652,224779.0
2022-12-13 09:55:00,141.49,141.58,141.36,141.45,143079.0,135.2747,135.3608,135.1504,135.2365,143079.0
2022-12-13 10:00:00,141.45,141.57,140.97,141.07,143232.0,135.2365,135.3512,134.7776,134.8732,143232.0
2022-12-13 10:05:00,141.06,141.15,140.8,141.15,147135.0,134.8636,134.9497,134.615,134.9497,147135.0
2022-12-13 10:10:00,141.14,141.18,140.81,140.88,137635.0,134.9401,134.9783,134.6246,134.6915,137635.0
2022-12-13 10:15:00,140.88,141.08,140.7,141.07,146960.0,134.6915,134.8827,134.5194,134.8732,146960.0
2022-12-13 10:20:00,141.06,141.13,140.59,140.64,356521.0,134.8636,134.9305,134.4143,134.4621,356521.0
2022-12-13 10:25:00,140.64,140.74,140.39,140.68,140280.0,134.4621,134.5577,134.223,134.5003,140280.0
2022-12-13 10:30:00,140.69,140.8,140.31,140.8,138841.0,134.5099,134.615,134.1466,134.615,138841.0
2022-12-13 10:35:00,140.8,140.8,140.24,140.26,97857.0,134.615,134.615,134.0796,134.0988,97857.0
2022-12-13 10:40:00,140.28,140.41,140.13,140.38,229531.0,134.1179,134.2422,133.9745,134.2135,229531.0
2022-12-13 10:45:00,140.39,140.59,140.23,140.23,90062.0,134.223,134.4143,134.0701,134.0701,90062.0
2022-12-13 10:50:00,140.25,140.46,140.21,140.36,63743.0,134.0892,134.29,134.051,134.1944,63743.0
2022-12-13 10:55:00,140.39,140.51,140.21,140.39,81971.0,134.223,134.3378,134.051,134.223,81971.0
2022-12-13 11:00:00,140.4,140.53,140.22,140.35,92588.0,134.2326,134.3569,134.0605,134.1848,92588.0
2022-12-13 11:05:00,140.34,140.37,140.17,140.28,128056.0,134.1752,134.2039,134.0127,134.1179,128056.0
2022-12-13 11:10:00,140.25,140.52,140.25,140.5,137415.0,134.0892,134.3473,134.0892,134.3282,137415.0
2022-12-13 11:15:00,140.51,140.52,140.31,140.38,86092.0,134.3378,134.3473,134.1466,134.2135,86092.0
2022-12-13 11:20:00,140.4,140.45,140.18,140.18,105900.0,134.2326,134.2804,134.0223,134.0223,105900.0
2022-12-13 11:25:00,140.19,140.33,140.1,140.32,118235.0,134.0318,134.1657,133.9458,134.1561,118235.0
2022-12-13 11:30:00,140.32,140.75,140.32,140.71,76062.0,134.1561,134.5672,134.1561,134.529,76062.0
2022-12-13 11:35:00,140.72,140.76,140.5,140.53,56973.0,134.5386,134.5768,134.3282,134.3569,56973.0
2022-12-13 11:40:00,140.54,140.54,140.41,140.44,39254.0,134.3665,134.3665,134.2422,134.2709,39254.0
2022-12-13 11:45:00,140.41,140.41,139.77,139.83,49484.0,134.2422,134.2422,133.6303,133.6876,49484.0
2022-12-13 11:50:00,139.83,139.87,139.64,139.83,51960.0,133.6876,133.7259,133.506,133.6876,51960.0
2022-12-13 11:55:00,139.83,140.1,139.73,140.1,53957.0,133.6876,133.9458,133.592,133.9458,53957.0
2022-12-13 12:00:00,140.12,140.19,140.02,140.13,44618.0,133.9649,134.0318,133.8693,133.9745,44618.0
2022-12-13 12:05:00,140.14,140.24,140.09,140.09,36824.0,133.984,134.0796,133.9362,133.9362,36824.0
2022-12-13 12:10:00,140.07,140.07,139.79,139.91,76834.0,133.9171,133.9171,133.6494,133.7641,76834.0
2022-12-13 12:15:00,139.89,139.9,139.56,139.59,58775.0,133.745,133.7546,133.4295,133.4582,58775.0
2022-12-13 12:20:00,139.59,139.87,139.59,139.66,54222.0,133.4582,133.7259,133.4582,133.5251,54222.0
2022-12-13 12:25:00,139.66,139.85,139.66,139.74,34784.0,133.5251,133.7068,133.5251,133.6016,34784.0
2022-12-13 12:30:00,139.72,139.74,139.54,139.63,79224.0,133.5825,133.6016,133.4104,133.4964,79224.0
2022-12-13 12:35:00,139.61,139.92,139.56,139.92,26973.0,133.4773,133.7737,133.4295,133.7737,26973.0
2022-12-13 12:40:00,139.92,139.97,139.7,139.87,46508.0,133.7737,133.8215,133.5634,133.7259,46508.0
2022-12-13 12:45:00,139.85,139.95,139.51,139.56,104829.0,133.7068,133.8024,133.3817,133.4295,104829.0
2022-12-13 12:50:00,139.56,139.66,139.46,139.54,56029.0,133.4295,133.5251,133.3339,133.4104,56029.0
2022-12-13 12:55:00,139.52,139.63,138.91,139.57,84596.0,133.3913,133.4964,132.8081,133.4391,84596.0
2022-12-13 13:00:00,139.56,139.71,139.52,139.68,113338.0,133.4295,133.5729,133.3913,133.5442,113338.0
2022-12-13 13:05:00,139.69,139.77,139.61,139.68,31821.0,133.5538,133.6303,133.4773,133.5442,31821.0
2022-12-13 13:10:00,139.66,139.9,139.66,139.88,55192.0,133.5251,133.7546,133.5251,133.7355,55192.0
2022-12-13 13:15:00,139.92,140.15,139.87,140.1,59491.0,133.7737,133.9936,133.7259,133.9458,59491.0
2022-12-13 13:20:00,140.09,140.3,140.05,140.3,22984.0,133.9362,134.137,133.898,134.137,22984.0
2022-12-13 13:25:00,140.3,140.31,140.21,140.22,31515.0,134.137,134.1466,134.051,134.0605,31515.0
2022-12-13 13:30:00,140.23,140.35,140.18,140.19,23912.0,134.0701,134.1848,134.0223,134.0318,23912.0
2022-12-13 13:35:00,140.2,140.33,140.16,140.27,46745.0,134.0414,134.1657,134.0032,134.1083,46745.0
2022-12-13 13:40:00,140.24,140.39,140.16,140.37,35156.0,134.0796,134.223,134.0032,134.2039,35156.0
2022-12-13 13:45:00,140.38,140.39,140.18,140.21,33449.0,134.2135,134.223,134.0223,134.051,33449.0
2022-12-13 13:50:00,140.19,140.28,140.01,140.04,20469.0,134.0318,134.1179,133.8597,133.8884,20469.0
2022-12-13 13:55:00,140.03,140.31,140.03,140.27,31790.0,133.8789,134.1466,133.8789,134.1083,31790.0
2022-12-13 14:00:00,140.28,140.41,140.22,140.38,42383.0,134.1179,134.2422,134.0605,134.2135,42383.0
2022-12-13 14:05:00,140.37,140.4,140.13,140.13,44119.0,134.2039,134.2326,133.9745,133.9745,44119.0
2022-12-13 14:10:00,140.13,140.26,140.12,140.18,21290.0,133.9745,134.0988,133.9649,134.0223,21290.0
2022-12-13 14:15:00,140.19,140.26,140.14,140.16,42509.0,134.0318,134.0988,133.984,134.0032,42509.0
2022-12-13 14:20:00,140.17,140.18,140.06,140.12,24270.0,134.0127,134.0223,133.9075,133.9649,24270.0
2022-12-13 14:25:00,140.12,140.18,140.09,140.16,42081.0,133.9649,134.0223,133.9362,134.0032,42081.0
2022-12-13 14:30:00,140.17,140.24,140.1,140.22,37748.0,134.0127,134.0796,133.9458,134.0605,37748.0
2022-12-13 14:35:00,140.22,140.32,140.21,140.29,49353.0,134.0605,134.1561,134.051,134.1274,49353.0
2022-12-13 14:40:00,140.3,140.53,140.25,140.53,78965.0,134.137,134.3569,134.0892,134.3569,78965.0
2022-12-13 14:45:00,140.53,140.54,140.42,140.43,67891.0,134.3569,134.3665,134.2517,134.2613,67891.0
2022-12-13 14:50:00,140.42,140.42,140.07,140.07,66934.0,134.2517,134.2517,133.9171,133.9171,66934.0
2022-12-13 14:55:00,140.07,140.11,139.97,140.08,56614.0,133.9171,133.9553,133.8215,133.9267,56614.0
2022-12-13 15:00:00,140.07,140.07,139.57,139.58,89988.0,133.9171,133.9171,133.4391,133.4486,89988.0
2022-12-13 15:05:00,139.57,139.8,139.57,139.77,79053.0,133.4391,133.659,133.4391,133.6303,79053.0
2022-12-13 15:10:00,139.76,139.78,139.64,139.7,66492.0,133.6207,133.6398,133.506,133.5634,66492.0
2022-12-13 15:15:00,139.69,140.0,139.65,139.93,97524.0,133.5538,133.8502,133.5156,133.7833,97524.0
2022-12-13 15:20:00,139.93,140.05,139.82,140.03,51616.0,133.7833,133.898,133.6781,133.8789,51616.0
2022-12-13 15:25:00,140.03,140.06,139.88,140.0,54185.0,133.8789,133.9075,133.7355,133.8502,54185.0
2022-12-13 15:30:00,140.0,140.33,140.0,140.28,147315.0,133.8502,134.1657,133.8502,134.1179,147315.0
2022-12-13 15:35:00,140.28,140.3,139.91,139.93,141693.0,134.1179,134.137,133.7641,133.7833,141693.0
2022-12-13 15:40:00,139.94,140.07,139.86,140.05,130604.0,133.7928,133.9171,133.7163,133.898,130604.0
2022-12-13 15:45:00,140.05,140.22,139.94,139.95,140854.0,133.898,134.0605,133.7928,133.8024,140854.0
2022-12-13 15:50:00,139.95,140.25,139.95,140.18,255346.0,133.8024,134.0892,133.8024,134.0223,255346.0
2022-12-13 15:55:00,140.17,140.17,139.74,139.89,507838.0,134.0127,134.0127,133.6016,133.745,507838.0
2022-12-14 09:30:00,139.82,139.99,139.5,139.69,166571.0,133.6781,133.8406,133.3721,133.5538,166571.0
2022-12-14 09:35:00,139.7,139.96,139.67,139.95,87008.0,133.5634,133.8119,133.5347,133.8024,87008.0
2022-12-14 09:40:00,139.96,140.26,139.91,140.21,113901.0,133.8119,134.0988,133.7641,134.051,113901.0
2022-12-14 09:45:00,140.21,140.39,140.14,140.34,114432.0,134.051,134.223,133.984,134.1752,114432.0
2022-12-14 09:50:00,140.35,140.64,140.35,140.61,119032.0,134.1848,134.4621,134.1848,134.4334,119032.0
2022-12-14 09:55:00,140.61,140.76,140.57,140.71,80921.0,134.4334,134.5768,134.3951,134.529,80921.0
2022-12-14 10:00:00,140.75,140.81,140.58,140.72,157783.0,134.5672,134.6246,134.4047,134.5386,157783.0
2022-12-14 10:05:00,140.71,140.8,140.64,140.78,75145.0,134.529,134.615,134.4621,134.5959,75145.0
2022-12-14 10:10:00,140.78,140.86,140.75,140.85,74084.0,134.5959,134.6724,134.5672,134.6628,74084.0
2022-12-14 10:15:00,140.86,141.13,140.8,141.04,173177.0,134.6724,134.9305,134.615,134.8445,173177.0
2022-12-14 10:20:00,141.06,141.11,140.89,140.98,132994.0,134.8636,134.9114,134.7011,134.7871,132994.0
2022-12-14 10:25:00,140.98,141.06,140.9,141.01,119929.0,134.7871,134.8636,134.7106,134.8158,119929.0
2022-12-14 10:30:00,141.02,141.1,140.91,141.03,77000.0,134.8254,134.9019,134.7202,134.8349,77000.0
2022-12-14 10:35:00,141.01,141.1,140.98,141.05,59160.0,134.8158,134.9019,134.7871,134.8541,59160.0
2022-12-14 10:40:00,141.05,141.25,141.04,141.2,101763.0,134.8541,135.0453,134.8445,134.9975,101763.0
2022-12-14 10:45:00,141.2,141.2,141.03,141.05,66298.0,134.9975,134.9975,134.8349,134.8541,66298.0
2022-12-14 10:50:00,141.04,141.08,140.94,140.96,69098.0,134.8445,134.8827,134.7489,134.768,69098.0
2022-12-14 10:55:00,140.97,141.03,140.79,140.93,77878.0,134.7776,134.8349,134.6055,134.7393,77878.0
2022-12-14 11:00:00,140.94,141.1,140.94,141.03,91338.0,134.7489,134.9019,134.7489,134.8349,91338.0
2022-12-14 11:05:00,141.02,141.12,141.01,141.06,63082.0,134.8254,134.921,134.8158,134.8636,63082.0
2022-12-14 11:10:00,141.05,141.14,141.03,141.12,57101.0,134.8541,134.9401,134.8349,134.921,57101.0
2022-12-14 11:15:00,141.12,141.13,141.04,141.12,51626.0,134.921,134.9305,134.8445,134.921,51626.0
2022-12-14 11:20:00,141.12,141.18,141.02,141.03,54969.0,134.921,134.9783,134.8254,134.8349,54969.0
2022-12-14 11:25:00,141.04,141.23,141.01,141.22,76702.0,134.8445,135.0262,134.8158,135.0166,76702.0
2022-12-14 11:30:00,141.21,141.28,141.17,141.19,119781.0,135.007,135.074,134.9688,134.9879,119781.0
2022-12-14 11:35:00,141.19,141.21,141.09,141.14,105643.0,134.9879,135.007,134.8923,134.9401,105643.0
2022-12-14 11:40:00,141.14,141.2,141.09,141.11,101087.0,134.9401,134.9975,134.8923,134.9114,101087.0
2022-12-14 11:45:00,141.11,141.14,141.0,141.01,91776.0,134.9114,134.9401,134.8063,134.8158,91776.0
2022-12-14 11:50:00,141.01,141.02,140.85,140.88,87686.0,134.8158,134.8254,134.6628,134.6915,87686.0
2022-12-14 11:55:00,140.87,140.88,140.79,140.8,45965.0,134.682,134.6915,134.6055,134.615,45965.0
2022-12-14 12:00:00,140.79,140.8,140.72,140.75,58173.0,134.6055,134.615,134.5386,134.5672,58173.0
2022-12-14 12:05:00,140.75,140.84,140.75,140.82,57740.0,134.5672,134.6533,134.5672,134.6342,57740.0
2022-12-14 12:10:00,140.8,140.82,140.77,140.81,39829.0,134.615,134.6342,134.5864,134.6246,39829.0
2022-12-14 12:15:00,140.81,140.88,140.79,140.88,47198.0,134.6246,134.6915,134.6055,134.6915,47198.0
2022-12-14 12:20:00,140.88,140.92,140.85,140.89,64389.0,134.6915,134.7298,134.6628,134.7011,64389.0
2022-12-14 12:25:00,140.9,140.92,140.81,140.85,68450.0,134.7106,134.7298,134.6246,134.6628,68450.0
2022-12-14 12:30:00,140.84,140.95,140.84,140.95,52289.0,134.6533,134.7585,134.6533,134.7585,52289.0
2022-12-14 12:35:00,140.96,141.03,140.89,141.02,48939.0,134.768,134.8349,134.7011,134.8254,48939.0
2022-12-14 12:40:00,141.0,141.02,140.94,141.02,45391.0,134.8063,134.8254,134.7489,134.8254,45391.0
2022-12-14 12:45:00,141.02,141.02,140.94,140.97,28518.0,134.8254,134.8254,134.7489,134.7776,28518.0
2022-12-14 12:50:00,140.98,140.98,140.8,140.82,28293.0,134.7871,134.7871,134.615,134.6342,28293.0
2022-12-14 12:55:00,140.82,140.87,140.81,140.82,32720.0,134.6342,134.682,134.6246,134.6342,32720.0
2022-12-14 13:00:00,140.82,140.87,140.78,140.87,22070.0,134.6342,134.682,134.5959,134.682,22070.0
2022-12-14 13:05:00,140.88,141.03,140.87,141.01,18970.0,134.6915,134.8349,134.682,134.8158,18970.0
2022-12-14 13:10:00,141.01,141.06,140.96,140.96,28078.0,134.8158,134.8636,134.768,134.768,28078.0
2022-12-14 13:15:00,140.97,140.97,140.88,140.89,23051.0,134.7776,134.7776,134.6915,134.7011,23051.0
2022-12-14 13:20:00,140.9,140.96,140.88,140.92,29101.0,134.7106,134.768,134.6915,134.7298,29101.0
2022-12-14 13:25:00,140.91,140.95,140.89,140.92,16583.0,134.7202,134.7585,134.7011,134.7298,16583.0
2022-12-14 13:30:00,140.91,141.01,140.91,140.97,18420.0,134.7202,134.8158,134.7202,134.7776,18420.0
2022-12-14 13:35:00,140.96,141.14,140.92,141.13,47754.0,134.768,134.9401,134.7298,134.9305,47754.0
2022-12-14 13:40:00,141.14,141.19,141.1,141.16,37415.0,134.9401,134.9879,134.9019,134.9592,37415.0
2022-12-14 13:45:00,141.15,141.21,141.09,141.11,55679.0,134.9497,135.007,134.8923,134.9114,55679.0
2022-12-14 13:50:00,141.11,141.12,141.03,141.11,22964.0,134.9114,134.921,134.8349,134.9114,22964.0
2022-12-14 13:55:00,141.1,141.25,141.05,141.05,83687.0,134.9019,135.0453,134.8541,134.8541,83687.0
2022-12-14 14:00:00,141.08,141.09,139.86,140.16,691588.0,134.8827,134.8923,133.7163,134.0032,691588.0
2022-12-14 14:05:00,140.15,140.26,139.7,139.87,192685.0,133.9936,134.0988,133.5634,133.7259,192685.0
2022-12-14 14:10:00,139.85,140.17,139.7,140.03,187131.0,133.7068,134.0127,133.5634,133.8789,187131.0
2022-12-14 14:15:00,140.02,140.18,139.9,140.09,127441.0,133.8693,134.0223,133.7546,133.9362,127441.0
2022-12-14 14:20:00,140.08,140.16,139.92,140.01,75660.0,133.9267,134.0032,133.7737,133.8597,75660.0
2022-12-14 14:25:00,140.01,140.13,139.95,140.0,114888.0,133.8597,133.9745,133.8024,133.8502,114888.0
2022-12-14 14:30:00,139.99,140.07,138.93,138.96,308115.0,133.8406,133.9171,132.8272,132.8559,308115.0
2022-12-14 14:35:00,138.96,139.5,138.92,139.4,250257.0,132.8559,133.3721,132.8176,133.2765,250257.0
2022-12-14 14:40:00,139.42,139.91,139.11,139.65,367217.0,133.2957,133.7641,132.9993,133.5156,367217.0
2022-12-14 14:45:00,139.67,139.7,139.01,139.55,193689.0,133.5347,133.5634,132.9037,133.4199,193689.0
2022-12-14 14:50:00,139.54,139.65,139.21,139.54,138805.0,133.4104,133.5156,133.0949,133.4104,138805.0
2022-12-14 14:55:00,139.51,139.79,139.4,139.78,97284.0,133.3817,133.6494,133.2765,133.6398,97284.0
2022-12-14 15:00:00,139.78,140.38,139.67,140.33,189069.0,133.6398,134.2135,133.5347,134.1657,189069.0
2022-12-14 15:05:00,140.36,140.37,139.98,140.24,106479.0,134.1944,134.2039,133.8311,134.0796,106479.0
2022-12-14 15:10:00,140.25,141.02,140.25,140.8,306109.0,134.0892,134.8254,134.0892,134.615,306109.0
2022-12-14 15:15:00,140.8,140.83,140.18,140.46,228681.0,134.615,134.6437,134.0223,134.29,228681.0
2022-12-14 15:20:00,140.47,140.59,140.32,140.36,86473.0,134.2995,134.4143,134.1561,134.1944,86473.0
2022-12-14 15:25:00,140.37,140.39,139.82,139.82,105323.0,134.2039,134.223,133.6781,133.6781,105323.0
2022-12-14 15:30:00,139.82,139.83,139.45,139.63,123117.0,133.6781,133.6876,133.3243,133.4964,123117.0
2022-12-14 15:35:00,139.64,139.87,139.49,139.82,107872.0,133.506,133.7259,133.3626,133.6781,107872.0
2022-12-14 15:40:00,139.82,140.11,139.76,140.1,86161.0,133.6781,133.9553,133.6207,133.9458,86161.0
2022-12-14 15:45:00,140.09,140.18,139.87,140.13,130846.0,133.9362,134.0223,133.7259,133.9745,130846.0
2022-12-14 15:50:00,140.11,140.48,140.06,140.33,214433.0,133.9553,134.3091,133.9075,134.1657,214433.0
2022-12-14 15:55:00,140.33,140.35,140.07,140.1,381113.0,134.1657,134.1848,133.9171,133.9458,381113.0
2022-12-15 09:30:00,138.85,139.2,138.74,138.91,168551.0,132.7507,133.0853,132.6455,132.8081,168551.0
2022-12-15 09:35:00,138.93,138.98,138.61,138.83,175470.0,132.8272,132.875,132.5212,132.7316,175470.0
2022-12-15 09:40:00,138.82,138.82,138.5,138.79,141837.0,132.722,132.722,132.4161,132.6933,141837.0
2022-12-15 09:45:00,138.8,138.84,138.49,138.5,119495.0,132.7029,132.7411,132.4065,132.4161,119495.0
2022-12-15 09:50:00,138.5,138.64,138.33,138.35,106511.0,132.4161,132.5499,132.2535,132.2727,106511.0
2022-12-15 09:55:00,138.36,138.37,137.89,138.0,124447.0,132.2822,132.2918,131.8329,131.938,124447.0
2022-12-15 10:00:00,138.0,138.01,137.61,137.62,143922.0,131.938,131.9476,131.5652,131.5747,143922.0
2022-12-15 10:05:00,137.63,137.91,137.61,137.87,113416.0,131.5843,131.852,131.5652,131.8137,113416.0
2022-12-15 10:10:00,137.86,137.96,137.76,137.93,80567.0,131.8042,131.8998,131.7086,131.8711,80567.0
2022-12-15 10:15:00,137.93,138.04,137.85,137.99,176564.0,131.8711,131.9763,131.7946,131.9285,176564.0
2022-12-15 10:20:00,137.99,138.0,137.8,137.9,78821.0,131.9285,131.938,131.7468,131.8424,78821.0
2022-12-15 10:25:00,137.9,137.96,137.81,137.84,87727.0,131.8424,131.8998,131.7564,131.7851,87727.0
2022-12-15 10:30:00,137.84,137.97,137.63,137.88,133498.0,131.7851,131.9094,131.5843,131.8233,133498.0
2022-12-15 10:35:00,137.9,138.1,137.9,138.05,81375.0,131.8424,132.0336,131.8424,131.9858,81375.0
2022-12-15 10:40:00,138.04,138.12,137.95,138.12,67207.0,131.9763,132.0528,131.8902,132.0528,67207.0
2022-12-15 10:45:00,138.12,138.15,137.9,137.9,116946.0,132.0528,132.0814,131.8424,131.8424,116946.0
2022-12-15 10:50:00,137.91,137.97,137.77,137.81,61931.0,131.852,131.9094,131.7181,131.7564,61931.0
2022-12-15 10:55:00,137.82,137.82,137.63,137.8,37833.0,131.7659,131.7659,131.5843,131.7468,37833.0
2022-12-15 11:00:00,137.81,137.9,137.78,137.86,57159.0,131.7564,131.8424,131.7277,131.8042,57159.0
2022-12-15 11:05:00,137.87,137.89,137.77,137.81,95597.0,131.8137,131.8329,131.7181,131.7564,95597.0
2022-12-15 11:10:00,137.82,137.86,137.67,137.72,94821.0,131.7659,131.8042,131.6225,131.6703,94821.0
2022-12-15 11:15:00,137.7,137.89,137.6,137.85,181561.0,131.6512,131.8329,131.5556,131.7946,181561.0
2022-12-15 11:20:00,137.87,137.89,137.75,137.77,73602.0,131.8137,131.8329,131.699,131.7181,73602.0
2022-12-15 11:25:00,137.77,137.86,137.69,137.86,62180.0,131.7181,131.8042,131.6417,131.8042,62180.0
2022-12-15 11:30:00,137.89,137.91,137.76,137.86,79839.0,131.8329,131.852,131.7086,131.8042,79839.0
2022-12-15 11:35:00,137.86,137.92,137.77,137.86,294261.0,131.8042,131.8615,131.7181,131.8042,294261.0
2022-12-15 11:40:00,137.85,137.86,137.7,137.73,108136.0,131.7946,131.8042,131.6512,131.6799,108136.0
2022-12-15 11:45:00,137.73,137.78,137.58,137.59,92458.0,131.6799,131.7277,131.5365,131.546,92458.0
2022-12-15 11:50:00,137.57,137.74,137.52,137.74,69898.0,131.5269,131.6895,131.4791,131.6895,69898.0
2022-12-15 11:55:00,137.75,137.77,137.66,137.74,78486.0,131.699,131.7181,131.613,131.6895,78486.0
2022-12-15 12:00:00,137.73,137.95,137.72,137.78,67583.0,131.6799,131.8902,131.6703,131.7277,67583.0
2022-12-15 12:05:00,137.79,137.84,137.63,137.68,60721.0,131.7373,131.7851,131.5843,131.6321,60721.0
2022-12-15 12:10:00,137.68,137.71,137.57,137.67,78979.0,131.6321,131.6608,131.5269,131.6225,78979.0
2022-12-15 12:15:00,137.68,137.78,137.63,137.72,56572.0,131.6321,131.7277,131.5843,131.6703,56572.0
2022-12-15 12:20:00,137.71,137.71,137.58,137.6,55915.0,131.6608,131.6608,131.5365,131.5556,55915.0
2022-12-15 12:25:00,137.6,137.74,137.59,137.73,51108.0,131.5556,131.6895,131.546,131.6799,51108.0
2022-12-15 12:30:00,137.72,137.82,137.65,137.8,81201.0,131.6703,131.7659,131.6034,131.7468,81201.0
2022-12-15 12:35:00,137.81,137.86,137.63,137.68,94742.0,131.7564,131.8042,131.5843,131.6321,94742.0
2022-12-15 12:40:00,137.67,137.69,137.45,137.45,65336.0,131.6225,131.6417,131.4122,131.4122,65336.0
2022-12-15 12:45:00,137.45,137.55,137.45,137.52,62016.0,131.4122,131.5078,131.4122,131.4791,62016.0
2022-12-15 12:50:00,137.53,137.57,137.44,137.47,72043.0,131.4887,131.5269,131.4026,131.4313,72043.0
2022-12-15 12:55:00,137.47,137.48,137.29,137.36,76987.0,131.4313,131.4409,131.2592,131.3261,76987.0
2022-12-15 13:00:00,137.36,137.36,137.22,137.22,61729.0,131.3261,131.3261,131.1923,131.1923,61729.0
2022-12-15 13:05:00,137.23,137.25,137.07,137.14,70733.0,131.2019,131.221,131.0489,131.1158,70733.0
2022-12-15 13:10:00,137.15,137.27,137.12,137.21,66034.0,131.1254,131.2401,131.0967,131.1827,66034.0
2022-12-15 13:15:00,137.2,137.29,137.2,137.21,80899.0,131.1732,131.2592,131.1732,131.1827,80899.0
2022-12-15 13:20:00,137.19,137.24,137.16,137.2,50776.0,131.1636,131.2114,131.1349,131.1732,50776.0
2022-12-15 13:25:00,137.2,137.27,137.19,137.22,42660.0,131.1732,131.2401,131.1636,131.1923,42660.0
2022-12-15 13:30:00,137.22,137.24,137.13,137.18,103960.0,131.1923,131.2114,131.1063,131.1541,103960.0
2022-12-15 13:35:00,137.18,137.36,137.15,137.35,57333.0,131.1541,131.3261,131.1254,131.3166,57333.0
2022-12-15 13:40:00,137.34,137.4,137.21,137.25,52498.0,131.307,131.3644,131.1827,131.221,52498.0
2022-12-15 13:45:00,137.25,137.29,137.18,137.2,30452.0,131.221,131.2592,131.1541,131.1732,30452.0
2022-12-15 13:50:00,137.2,137.23,137.11,137.16,32016.0,131.1732,131.2019,131.0871,131.1349,32016.0
2022-12-15 13:55:00,137.17,137.33,137.16,137.33,100857.0,131.1445,131.2975,131.1349,131.2975,100857.0
2022-12-15 14:00:00,137.33,137.38,137.29,137.3,68221.0,131.2975,131.3453,131.2592,131.2688,68221.0
2022-12-15 14:05:00,137.29,137.29,137.17,137.18,43503.0,131.2592,131.2592,131.1445,131.1541,43503.0
2022-12-15 14:10:00,137.18,137.23,137.04,137.09,44317.0,131.1541,131.2019,131.0202,131.068,44317.0
2022-12-15 14:15:00,137.09,137.28,137.07,137.25,36434.0,131.068,131.2497,131.0489,131.221,36434.0
2022-12-15 14:20:00,137.24,137.28,137.17,137.19,52506.0,131.2114,131.2497,131.1445,131.1636,52506.0
2022-12-15 14:25:00,137.19,137.25,137.14,137.22,30675.0,131.1636,131.221,131.1158,131.1923,30675.0
2022-12-15 14:30:00,137.22,137.43,137.22,137.4,79688.0,131.1923,131.3931,131.1923,131.3644,79688.0
2022-12-15 14:35:00,137.41,137.57,137.28,137.49,73988.0,131.374,131.5269,131.2497,131.4504,73988.0
2022-12-15 14:40:00,137.51,137.61,137.46,137.61,30916.0,131.4696,131.5652,131.4218,131.5652,30916.0
2022-12-15 14:45:00,137.61,137.64,137.4,137.45,50788.0,131.5652,131.5938,131.3644,131.4122,50788.0
2022-12-15 14:50:00,137.44,137.47,137.3,137.46,41591.0,131.4026,131.4313,131.2688,131.4218,41591.0
2022-12-15 14:55:00,137.46,137.61,137.43,137.6,73224.0,131.4218,131.5652,131.3931,131.5556,73224.0
2022-12-15 15:00:00,137.6,137.73,137.6,137.63,56011.0,131.5556,131.6799,131.5556,131.5843,56011.0
2022-12-15 15:05:00,137.64,137.81,137.59,137.78,96531.0,131.5938,131.7564,131.546,131.7277,96531.0
2022-12-15 15:10:00,137.77,137.77,137.46,137.48,128224.0,131.7181,131.7181,131.4218,131.4409,128224.0
2022-12-15 15:15:00,137.48,137.51,137.34,137.34,162127.0,131.4409,131.4696,131.307,131.307,162127.0
2022-12-15 15:20:00,137.35,137.47,137.27,137.44,43006.0,131.3166,131.4313,131.2401,131.4026,43006.0
2022-12-15 15:25:00,137.43,137.66,137.38,137.65,86953.0,131.3931,131.613,131.3453,131.6034,86953.0
2022-12-15 15:30:00,137.65,137.79,137.6,137.78,110860.0,131.6034,131.7373,131.5556,131.7277,110860.0
2022-12-15 15:35:00,137.79,137.8,137.46,137.55,106407.0,131.7373,131.7468,131.4218,131.5078,106407.0
2022-12-15 15:40:00,137.56,137.6,137.3,137.3,80801.0,131.5174,131.5556,131.2688,131.2688,80801.0
2022-12-15 15:45:00,137.31,137.4,137.26,137.34,141855.0,131.2783,131.3644,131.2305,131.307,141855.0
2022-12-15 15:50:00,137.34,137.49,137.34,137.42,215514.0,131.307,131.4504,131.307,131.3835,215514.0
2022-12-15 15:55:00,137.43,137.57,137.31,137.54,412999.0,131.3931,131.5269,131.2783,131.4982,412999.0
2022-12-16 09:30:00,136.49,136.52,136.21,136.24,176966.0,130.4944,130.523,130.2267,130.2553,176966.0
2022-12-16 09:35:00,136.26,136.58,136.24,136.48,138011.0,130.2745,130.5804,130.2553,130.4848,138011.0
2022-12-16 09:40:00,136.48,136.58,136.27,136.36,181834.0,130.4848,130.5804,130.284,130.3701,181834.0
2022-12-16 09:45:00,136.38,136.58,136.24,136.44,204065.0,130.3892,130.5804,130.2553,130.4466,204065.0
2022-12-16 09:50:00,136.45,136.53,136.3,136.45,95718.0,130.4561,130.5326,130.3127,130.4561,95718.0
2022-12-16 09:55:00,136.45,136.48,136.34,136.4,77453.0,130.4561,130.4848,130.351,130.4083,77453.0
2022-12-16 10:00:00,136.4,136.42,135.98,135.99,130953.0,130.4083,130.4274,130.0068,130.0163,130953.0
2022-12-16 10:05:00,135.99,136.06,135.69,135.69,100761.0,130.0163,130.0833,129.7295,129.7295,100761.0
2022-12-16 10:10:00,135.7,135.73,135.44,135.46,86226.0,129.7391,129.7678,129.4905,129.5096,86226.0
2022-12-16 10:15:00,135.45,135.71,135.39,135.68,80507.0,129.5001,129.7486,129.4427,129.7199,80507.0
2022-12-16 10:20:00,135.7,135.71,135.51,135.51,64313.0,129.7391,129.7486,129.5574,129.5574,64313.0
2022-12-16 10:25:00,135.51,135.55,135.35,135.35,118956.0,129.5574,129.5957,129.4044,129.4044,118956.0
2022-12-16 10:30:00,135.35,135.46,135.1,135.13,152059.0,129.4044,129.5096,129.1654,129.1941,152059.0
2022-12-16 10:35:00,135.13,135.2,135.02,135.14,130144.0,129.1941,129.261,129.0889,129.2037,130144.0
2022-12-16 10:40:00,135.13,135.42,135.03,135.38,79857.0,129.1941,129.4714,129.0985,129.4331,79857.0
2022-12-16 10:45:00,135.39,135.46,135.3,135.31,80151.0,129.4427,129.5096,129.3566,129.3662,80151.0
2022-12-16 10:50:00,135.31,135.37,135.2,135.3,70451.0,129.3662,129.4236,129.261,129.3566,70451.0
2022-12-16 10:55:00,135.31,135.46,135.3,135.46,112073.0,129.3662,129.5096,129.3566,129.5096,112073.0
2022-12-16 11:00:00,135.46,135.47,135.32,135.42,86820.0,129.5096,129.5192,129.3758,129.4714,86820.0
2022-12-16 11:05:00,135.44,135.44,135.26,135.27,70717.0,129.4905,129.4905,129.3184,129.328,70717.0
2022-12-16 11:10:00,135.26,135.53,135.11,135.53,77798.0,129.3184,129.5765,129.175,129.5765,77798.0
2022-12-16 11:15:00,135.52,135.54,135.41,135.46,70914.0,129.567,129.5861,129.4618,129.5096,70914.0
2022-12-16 11:20:00,135.45,135.53,135.31,135.33,98704.0,129.5001,129.5765,129.3662,129.3853,98704.0
2022-12-16 11:25:00,135.32,135.43,135.27,135.38,73297.0,129.3758,129.4809,129.328,129.4331,73297.0
2022-12-16 11:30:00,135.38,135.55,135.37,135.46,97803.0,129.4331,129.5957,129.4236,129.5096,97803.0
2022-12-16 11:35:00,135.45,135.5,135.41,135.45,58194.0,129.5001,129.5479,129.4618,129.5001,58194.0
2022-12-16 11:40:00,135.46,135.46,135.24,135.3,86891.0,129.5096,129.5096,129.2993,129.3566,86891.0
2022-12-16 11:45:00,135.32,135.39,135.22,135.25,102889.0,129.3758,129.4427,129.2802,129.3088,102889.0
2022-12-16 11:50:00,135.26,135.29,135.17,135.19,41408.0,129.3184,129.3471,129.2323,129.2515,41408.0
2022-12-16 11:55:00,135.2,135.2,135.01,135.05,66152.0,129.261,129.261,129.0794,129.1176,66152.0
2022-12-16 12:00:00,135.07,135.14,134.98,135.12,72865.0,129.1367,129.2037,129.0507,129.1845,72865.0
2022-12-16 12:05:00,135.11,135.12,134.96,134.99,36478.0,129.175,129.1845,129.0316,129.0603,36478.0
2022-12-16 12:10:00,135.0,135.13,134.97,135.08,43507.0,129.0698,129.1941,129.0411,129.1463,43507.0
2022-12-16 12:15:00,135.08,135.21,135.06,135.21,34431.0,129.1463,129.2706,129.1272,129.2706,34431.0
2022-12-16 12:20:00,135.21,135.22,135.03,135.08,35227.0,129.2706,129.2802,129.0985,129.1463,35227.0
2022-12-16 12:25:00,135.09,135.17,135.04,135.15,29447.0,129.1559,129.2323,129.1081,129.2132,29447.0
2022-12-16 12:30:00,135.15,135.23,135.11,135.16,163680.0,129.2132,129.2897,129.175,129.2228,163680.0
2022-12-16 12:35:00,135.16,135.43,135.15,135.32,120039.0,129.2228,129.4809,129.2132,129.3758,120039.0
2022-12-16 12:40:00,135.32,135.32,135.03,135.05,80953.0,129.3758,129.3758,129.0985,129.1176,80953.0
2022-12-16 12:45:00,135.04,135.07,134.99,135.03,124144.0,129.1081,129.1367,129.0603,129.0985,124144.0
2022-12-16 12:50:00,135.03,135.03,134.84,134.85,70540.0,129.0985,129.0985,128.9168,128.9264,70540.0
2022-12-16 12:55:00,134.85,134.87,134.78,134.81,50563.0,128.9264,128.9455,128.8595,128.8882,50563.0
2022-12-16 13:00:00,134.81,134.93,134.78,134.84,44357.0,128.8882,129.0029,128.8595,128.9168,44357.0
2022-12-16 13:05:00,134.85,134.93,134.8,134.9,105000.0,128.9264,129.0029,128.8786,128.9742,105000.0
2022-12-16 13:10:00,134.89,134.99,134.89,134.93,42071.0,128.9646,129.0603,128.9646,129.0029,42071.0
2022-12-16 13:15:00,134.94,135.1,134.91,134.99,168838.0,129.0125,129.1654,128.9838,129.0603,168838.0
2022-12-16 13:20:00,134.98,135.1,134.95,135.08,775454.0,129.0507,129.1654,129.022,129.1463,775454.0
2022-12-16 13:25:00,135.07,135.07,134.91,134.91,124635.0,129.1367,129.1367,128.9838,128.9838,124635.0
2022-12-16 13:30:00,134.91,135.13,134.86,135.09,73353.0,128.9838,129.1941,128.936,129.1559,73353.0
2022-12-16 13:35:00,135.09,135.11,135.02,135.03,71182.0,129.1559,129.175,129.0889,129.0985,71182.0
2022-12-16 13:40:00,135.03,135.05,134.96,135.04,46183.0,129.0985,129.1176,129.0316,129.1081,46183.0
2022-12-16 13:45:00,135.05,135.14,135.04,135.13,45193.0,129.1176,129.2037,129.1081,129.1941,45193.0
2022-12-16 13:50:00,135.12,135.15,135.04,135.07,93544.0,129.1845,129.2132,129.1081,129.1367,93544.0
2022-12-16 13:55:00,135.06,135.1,134.96,135.04,35788.0,129.1272,129.1654,129.0316,129.1081,35788.0
2022-12-16 14:00:00,135.02,135.06,134.97,135.03,38753.0,129.0889,129.1272,129.0411,129.0985,38753.0
2022-12-16 14:05:00,135.04,135.15,135.01,135.13,48364.0,129.1081,129.2132,129.0794,129.1941,48364.0
2022-12-16 14:10:00,135.12,135.31,135.12,135.27,67036.0,129.1845,129.3662,129.1845,129.328,67036.0
2022-12-16 14:15:00,135.26,135.32,135.22,135.23,47825.0,129.3184,129.3758,129.2802,129.2897,47825.0
2022-12-16 14:20:00,135.23,135.25,135.04,135.13,150298.0,129.2897,129.3088,129.1081,129.1941,150298.0
2022-12-16 14:25:00,135.13,135.15,135.06,135.07,51367.0,129.1941,129.2132,129.1272,129.1367,51367.0
2022-12-16 14:30:00,135.07,135.11,134.93,134.96,56222.0,129.1367,129.175,129.0029,129.0316,56222.0
2022-12-16 14:35:00,134.97,135.13,134.97,135.07,56148.0,129.0411,129.1941,129.0411,129.1367,56148.0
2022-12-16 14:40:00,135.06,135.13,135.03,135.05,55260.0,129.1272,129.1941,129.0985,129.1176,55260.0
2022-12-16 14:45:00,135.05,135.17,134.99,135.17,54373.0,129.1176,129.2323,129.0603,129.2323,54373.0
2022-12-16 14:50:00,135.18,135.43,135.17,135.42,57811.0,129.2419,129.4809,129.2323,129.4714,57811.0
2022-12-16 14:55:00,135.41,135.61,135.38,135.52,95104.0,129.4618,129.653,129.4331,129.567,95104.0
2022-12-16 15:00:00,135.52,135.63,135.49,135.53,71325.0,129.567,129.6721,129.5383,129.5765,71325.0
2022-12-16 15:05:00,135.53,135.53,135.4,135.44,80586.0,129.5765,129.5765,129.4522,129.4905,80586.0
2022-12-16 15:10:00,135.45,135.87,135.42,135.85,89897.0,129.5001,129.9016,129.4714,129.8825,89897.0
2022-12-16 15:15:00,135.85,135.95,135.77,135.8,201868.0,129.8825,129.9781,129.806,129.8347,201868.0
2022-12-16 15:20:00,135.8,135.91,135.75,135.9,100505.0,129.8347,129.9398,129.7869,129.9303,100505.0
2022-12-16 15:25:00,135.9,135.97,135.79,135.92,110460.0,129.9303,129.9972,129.8251,129.9494,110460.0
2022-12-16 15:30:00,135.93,136.13,135.92,136.03,180220.0,129.959,130.1502,129.9494,130.0546,180220.0
2022-12-16 15:35:00,136.03,136.06,135.91,135.94,143043.0,130.0546,130.0833,129.9398,129.9685,143043.0
2022-12-16 15:40:00,135.94,136.05,135.84,135.84,161570.0,129.9685,130.0737,129.8729,129.8729,161570.0
2022-12-16 15:45:00,135.83,135.92,135.73,135.86,227346.0,129.8634,129.9494,129.7678,129.892,227346.0
2022-12-16 15:50:00,135.85,135.97,135.57,135.81,299811.0,129.8825,129.9972,129.6148,129.8442,299811.0
2022-12-16 15:55:00,135.82,135.88,135.51,135.52,790254.0,129.8538,129.9112,129.5574,129.567,790254.0
2022-12-19 09:30:00,134.93,135.01,134.68,134.82,229610.0,129.5364,129.6132,129.2964,129.4308,229610.0
2022-12-19 09:35:00,134.81,134.84,134.45,134.59,152279.0,129.4212,129.45,129.0756,129.21,152279.0
2022-12-19 09:40:00,134.59,134.74,134.31,134.46,163790.0,129.21,129.354,128.9412,129.0852,163790.0
2022-12-19 09:45:00,134.47,134.47,134.07,134.16,117632.0,129.0948,129.0948,128.7108,128.7972,117632.0
2022-12-19 09:50:00,134.16,134.33,134.08,134.31,86635.0,128.7972,128.9604,128.7204,128.9412,86635.0
2022-12-19 09:55:00,134.3,134.47,134.21,134.47,147097.0,128.9316,129.0948,128.8452,129.0948,147097.0
2022-12-19 10:00:00,134.44,134.6,134.39,134.58,59534.0,129.066,129.2196,129.018,129.2004,59534.0
2022-12-19 10:05:00,134.58,134.8,134.53,134.8,58791.0,129.2004,129.4116,129.1524,129.4116,58791.0
2022-12-19 10:10:00,134.79,135.07,134.77,135.05,43279.0,129.402,129.6708,129.3828,129.6516,43279.0
2022-12-19 10:15:00,135.04,135.07,134.98,135.01,37442.0,129.642,129.6708,129.5844,129.6132,37442.0
2022-12-19 10:20:00,135.01,135.18,135.0,135.05,33079.0,129.6132,129.7764,129.6036,129.6516,33079.0
2022-12-19 10:25:00,135.04,135.16,134.94,135.16,32007.0,129.642,129.7572,129.546,129.7572,32007.0
2022-12-19 10:30:00,135.17,135.18,134.92,134.95,55463.0,129.7668,129.7764,129.5268,129.5556,55463.0
2022-12-19 10:35:00,134.96,134.98,134.85,134.87,35084.0,129.5652,129.5844,129.4596,129.4788,35084.0
2022-12-19 10:40:00,134.87,135.03,134.87,134.99,54984.0,129.4788,129.6324,129.4788,129.594,54984.0
2022-12-19 10:45:00,134.99,135.13,134.96,135.1,27828.0,129.594,129.7284,129.5652,129.6996,27828.0
2022-12-19 10:50:00,135.09,135.1,134.94,135.03,51882.0,129.69,129.6996,129.546,129.6324,51882.0
2022-12-19 10:55:00,135.03,135.05,134.91,134.96,29308.0,129.6324,129.6516,129.5172,129.5652,29308.0
2022-12-19 11:00:00,134.96,134.97,134.86,134.91,32620.0,129.5652,129.5748,129.4692,129.5172,32620.0
2022-12-19 11:05:00,134.92,135.07,134.9,135.07,63956.0,129.5268,129.6708,129.5076,129.6708,63956.0
2022-12-19 11:10:00,135.08,135.1,134.92,134.93,52877.0,129.6804,129.6996,129.5268,129.5364,52877.0
2022-12-19 11:15:00,134.94,135.02,134.89,135.02,103791.0,129.546,129.6228,129.498,129.6228,103791.0
2022-12-19 11:20:00,135.02,135.04,134.91,134.95,54143.0,129.6228,129.642,129.5172,129.5556,54143.0
2022-12-19 11:25:00,134.95,134.95,134.77,134.87,28402.0,129.5556,129.5556,129.3828,129.4788,28402.0
2022-12-19 11:30:00,134.86,134.87,134.56,134.61,57637.0,129.4692,129.4788,129.1812,129.2292,57637.0
2022-12-19 11:35:00,134.6,134.68,134.57,134.68,41838.0,129.2196,129.2964,129.1908,129.2964,41838.0
2022-12-19 11:40:00,134.68,134.76,134.6,134.75,73889.0,129.2964,129.3732,129.2196,129.3636,73889.0
2022-12-19 11:45:00,134.73,134.79,134.72,134.78,37943.0,129.3444,129.402,129.3348,129.3924,37943.0
2022-12-19 11:50:00,134.77,134.85,134.73,134.84,26852.0,129.3828,129.4596,129.3444,129.45,26852.0
2022-12-19 11:55:00,134.84,134.84,134.71,134.73,45060.0,129.45,129.45,129.3252,129.3444,45060.0
2022-12-19 12:00:00,134.73,134.95,134.73,134.92,106213.0,129.3444,129.5556,129.3444,129.5268,106213.0
2022-12-19 12:05:00,134.93,134.98,134.84,134.85,66163.0,129.5364,129.5844,129.45,129.4596,66163.0
2022-12-19 12:10:00,134.86,134.87,134.78,134.85,24980.0,129.4692,129.4788,129.3924,129.4596,24980.0
2022-12-19 12:15:00,134.83,134.87,134.79,134.86,37336.0,129.4404,129.4788,129.402,129.4692,37336.0
2022-12-19 12:20:00,134.86,134.87,134.77,134.82,54681.0,129.4692,129.4788,129.3828,129.4308,54681.0
2022-12-19 12:25:00,134.81,134.81,134.63,134.65,18073.0,129.4212,129.4212,129.2484,129.2676,18073.0
2022-12-19 12:30:00,134.64,134.65,134.55,134.58,22010.0,129.258,129.2676,129.1716,129.2004,22010.0
2022-12-19 12:35:00,134.58,134.62,134.54,134.58,19578.0,129.2004,129.2388,129.162,129.2004,19578.0
2022-12-19 12:40:00,134.58,134.59,134.52,134.53,30604.0,129.2004,129.21,129.1428,129.1524,30604.0
2022-12-19 12:45:00,134.53,134.75,134.51,134.72,29563.0,129.1524,129.3636,129.1332,129.3348,29563.0
2022-12-19 12:50:00,134.73,134.8,134.71,134.74,24846.0,129.3444,129.4116,129.3252,129.354,24846.0
2022-12-19 12:55:00,134.74,134.78,134.72,134.76,21456.0,129.354,129.3924,129.3348,129.3732,21456.0
2022-12-19 13:00:00,134.77,134.82,134.74,134.82,29834.0,129.3828,129.4308,129.354,129.4308,29834.0
2022-12-19 13:05:00,134.81,134.85,134.67,134.69,33244.0,129.4212,129.4596,129.2868,129.306,33244.0
2022-12-19 13:10:00,134.7,134.74,134.64,134.74,43062.0,129.3156,129.354,129.258,129.354,43062.0
2022-12-19 13:15:00,134.74,134.74,134.68,134.71,15100.0,129.354,129.354,129.2964,129.3252,15100.0
2022-12-19 13:20:00,134.73,134.8,134.72,134.78,21752.0,129.3444,129.4116,129.3348,129.3924,21752.0
2022-12-19 13:25:00,134.77,134.84,134.66,134.68,23833.0,129.3828,129.45,129.2772,129.2964,23833.0
2022-12-19 13:30:00,134.7,134.75,134.62,134.62,35060.0,129.3156,129.3636,129.2388,129.2388,35060.0
2022-12-19 13:35:00,134.61,134.64,134.53,134.62,41369.0,129.2292,129.258,129.1524,129.2388,41369.0
2022-12-19 13:40:00,134.62,134.65,134.45,134.48,51777.0,129.2388,129.2676,129.0756,129.1044,51777.0
2022-12-19 13:45:00,134.47,134.5,134.42,134.44,31878.0,129.0948,129.1236,129.0468,129.066,31878.0
2022-12-19 13:50:00,134.43,134.49,134.38,134.44,30272.0,129.0564,129.114,129.0084,129.066,30272.0
2022-12-19 13:55:00,134.44,134.44,134.34,134.37,39919.0,129.066,129.066,128.97,128.9988,39919.0
2022-12-19 14:00:00,134.36,134.37,134.1,134.14,65894.0,128.9892,128.9988,128.7396,128.778,65894.0
2022-12-19 14:05:00,134.13,134.29,134.13,134.24,54660.0,128.7684,128.922,128.7684,128.874,54660.0
2022-12-19 14:10:00,134.25,134.28,134.2,134.22,27541.0,128.8836,128.9124,128.8356,128.8548,27541.0
2022-12-19 14:15:00,134.21,134.25,134.15,134.18,27570.0,128.8452,128.8836,128.7876,128.8164,27570.0
2022-12-19 14:20:00,134.18,134.26,134.08,134.09,56737.0,128.8164,128.8932,128.7204,128.73,56737.0
2022-12-19 14:25:00,134.09,134.11,134.01,134.02,51078.0,128.73,128.7492,128.6532,128.6628,51078.0
2022-12-19 14:30:00,134.03,134.18,134.01,134.17,58465.0,128.6724,128.8164,128.6532,128.8068,58465.0
2022-12-19 14:35:00,134.17,134.18,134.04,134.12,42230.0,128.8068,128.8164,128.682,128.7588,42230.0
2022-12-19 14:40:00,134.12,134.12,133.97,134.07,67438.0,128.7588,128.7588,128.6148,128.7108,67438.0
2022-12-19 14:45:00,134.08,134.25,134.04,134.05,70434.0,128.7204,128.8836,128.682,128.6916,70434.0
2022-12-19 14:50:00,134.04,134.05,133.86,133.91,72479.0,128.682,128.6916,128.5092,128.5572,72479.0
2022-12-19 14:55:00,133.9,134.02,133.89,134.0,49629.0,128.5476,128.6628,128.538,128.6436,49629.0
2022-12-19 15:00:00,133.99,134.02,133.88,133.92,90439.0,128.634,128.6628,128.5284,128.5668,90439.0
2022-12-19 15:05:00,133.93,134.02,133.91,134.02,76752.0,128.5764,128.6628,128.5572,128.6628,76752.0
2022-12-19 15:10:00,134.01,134.12,133.96,134.0,371585.0,128.6532,128.7588,128.6052,128.6436,371585.0
2022-12-19 15:15:00,134.0,134.16,134.0,134.14,150686.0,128.6436,128.7972,128.6436,128.778,150686.0
2022-12-19 15:20:00,134.14,134.14,133.96,134.08,105926.0,128.778,128.778,128.6052,128.7204,105926.0
2022-12-19 15:25:00,134.08,134.22,134.07,134.17,116950.0,128.7204,128.8548,128.7108,128.8068,116950.0
2022-12-19 15:30:00,134.16,134.31,134.15,134.27,124220.0,128.7972,128.9412,128.7876,128.9028,124220.0
2022-12-19 15:35:00,134.26,134.41,134.2,134.22,128945.0,128.8932,129.0372,128.8356,128.8548,128945.0
2022-12-19 15:40:00,134.22,134.31,134.14,134.26,138059.0,128.8548,128.9412,128.778,128.8932,138059.0
2022-12-19 15:45:00,134.25,134.4,134.23,134.31,180054.0,128.8836,129.0276,128.8644,128.9412,180054.0
2022-12-19 15:50:00,134.31,134.47,134.3,134.47,216621.0,128.9412,129.0948,128.9316,129.0948,216621.0
2022-12-19 15:55:00,134.46,134.61,134.43,134.48,341483.0,129.0852,129.2292,129.0564,129.1044,341483.0
2022-12-20 09:30:00,134.52,134.68,134.51,134.55,182363.0,129.1428,129.2964,129.1332,129.1716,182363.0
2022-12-20 09:35:00,134.55,134.68,134.43,134.47,122181.0,129.1716,129.2964,129.0564,129.0948,122181.0
2022-12-20 09:40:00,134.46,134.5,133.83,133.93,126839.0,129.0852,129.1236,128.4804,128.5764,126839.0
2022-12-20 09:45:00,133.92,133.95,133.72,133.83,62455.0,128.5668,128.5956,128.3748,128.4804,62455.0
2022-12-20 09:50:00,133.83,133.96,133.71,133.93,71313.0,128.4804,128.6052,128.3652,128.5764,71313.0
2022-12-20 09:55:00,133.93,134.25,133.9,134.21,81457.0,128.5764,128.8836,128.5476,128.8452,81457.0
2022-12-20 10:00:00,134.22,134.41,134.21,134.41,53182.0,128.8548,129.0372,128.8452,129.0372,53182.0
2022-12-20 10:05:00,134.38,134.7,134.38,134.62,38711.0,129.0084,129.3156,129.0084,129.2388,38711.0
2022-12-20 10:10:00,134.62,134.79,134.52,134.74,68238.0,129.2388,129.402,129.1428,129.354,68238.0
2022-12-20 10:15:00,134.74,134.81,134.61,134.72,57113.0,129.354,129.4212,129.2292,129.3348,57113.0
2022-12-20 10:20:00,134.72,134.9,134.71,134.8,148910.0,129.3348,129.5076,129.3252,129.4116,148910.0
2022-12-20 10:25:00,134.81,134.84,134.73,134.78,69648.0,129.4212,129.45,129.3444,129.3924,69648.0
2022-12-20 10:30:00,134.77,134.85,134.65,134.71,69216.0,129.3828,129.4596,129.2676,129.3252,69216.0
2022-12-20 10:35:00,134.72,134.85,134.68,134.81,62183.0,129.3348,129.4596,129.2964,129.4212,62183.0
2022-12-20 10:40:00,134.8,134.85,134.72,134.74,53031.0,129.4116,129.4596,129.3348,129.354,53031.0
2022-12-20 10:45:00,134.74,134.87,134.67,134.82,24229.0,129.354,129.4788,129.2868,129.4308,24229.0
2022-12-20 10:50:00,134.81,134.87,134.76,134.83,37301.0,129.4212,129.4788,129.3732,129.4404,37301.0
2022-12-20 10:55:00,134.84,134.94,134.73,134.73,43866.0,129.45,129.546,129.3444,129.3444,43866.0
2022-12-20 11:00:00,134.74,134.78,134.56,134.68,34606.0,129.354,129.3924,129.1812,129.2964,34606.0
2022-12-20 11:05:00,134.68,134.7,134.62,134.62,20430.0,129.2964,129.3156,129.2388,129.2388,20430.0
2022-12-20 11:10:00,134.61,134.68,134.54,134.59,29585.0,129.2292,129.2964,129.162,129.21,29585.0
2022-12-20 11:15:00,134.6,134.62,134.22,134.36,39041.0,129.2196,129.2388,128.8548,128.9892,39041.0
2022-12-20 11:20:00,134.35,134.39,134.24,134.32,18240.0,128.9796,129.018,128.874,128.9508,18240.0
2022-12-20 11:25:00,134.31,134.37,134.13,134.22,47886.0,128.9412,128.9988,128.7684,128.8548,47886.0
2022-12-20 11:30:00,134.22,134.34,134.2,134.34,22210.0,128.8548,128.97,128.8356,128.97,22210.0
2022-12-20 11:35:00,134.36,134.37,134.28,134.37,29202.0,128.9892,128.9988,128.9124,128.9988,29202.0
2022-12-20 11:40:00,134.37,134.41,134.25,134.33,46704.0,128.9988,129.0372,128.8836,128.9604,46704.0
2022-12-20 11:45:00,134.34,134.43,134.3,134.42,22661.0,128.97,129.0564,128.9316,129.0468,22661.0
2022-12-20 11:50:00,134.43,134.44,134.33,134.41,26104.0,129.0564,129.066,128.9604,129.0372,26104.0
2022-12-20 11:55:00,134.41,134.59,134.31,134.58,17573.0,129.0372,129.21,128.9412,129.2004,17573.0
2022-12-20 12:00:00,134.6,134.67,134.57,134.65,25545.0,129.2196,129.2868,129.1908,129.2676,25545.0
2022-12-20 12:05:00,134.65,134.69,134.59,134.59,28053.0,129.2676,129.306,129.21,129.21,28053.0
2022-12-20 12:10:00,134.59,134.65,134.48,134.51,30342.0,129.21,129.2676,129.1044,129.1332,30342.0
2022-12-20 12:15:00,134.52,134.61,134.5,134.58,29076.0,129.1428,129.2292,129.1236,129.2004,29076.0
2022-12-20 12:20:00,134.58,134.7,134.55,134.7,20208.0,129.2004,129.3156,129.1716,129.3156,20208.0
2022-12-20 12:25:00,134.68,134.73,134.57,134.58,26363.0,129.2964,129.3444,129.1908,129.2004,26363.0
2022-12-20 12:30:00,134.56,134.6,134.45,134.45,30838.0,129.1812,129.2196,129.0756,129.0756,30838.0
2022-12-20 12:35:00,134.43,134.53,134.41,134.52,17866.0,129.0564,129.1524,129.0372,129.1428,17866.0
2022-12-20 12:40:00,134.52,134.65,134.51,134.54,23391.0,129.1428,129.2676,129.1332,129.162,23391.0
2022-12-20 12:45:00,134.52,134.6,134.51,134.55,13893.0,129.1428,129.2196,129.1332,129.1716,13893.0
2022-12-20 12:50:00,134.55,134.66,134.53,134.65,14335.0,129.1716,129.2772,129.1524,129.2676,14335.0
2022-12-20 12:55:00,134.65,134.72,134.62,134.71,30213.0,129.2676,129.3348,129.2388,129.3252,30213.0
2022-12-20 13:00:00,134.7,134.79,134.7,134.74,19140.0,129.3156,129.402,129.3156,129.354,19140.0
2022-12-20 13:05:00,134.75,134.75,134.64,134.65,19439.0,129.3636,129.3636,129.258,129.2676,19439.0
2022-12-20 13:10:00,134.66,134.76,134.57,134.72,27994.0,129.2772,129.3732,129.1908,129.3348,27994.0
2022-12-20 13:15:00,134.72,134.84,134.7,134.7,28322.0,129.3348,129.45,129.3156,129.3156,28322.0
2022-12-20 13:20:00,134.71,134.79,134.68,134.77,19402.0,129.3252,129.402,129.2964,129.3828,19402.0
2022-12-20 13:25:00,134.78,134.87,134.78,134.8,46685.0,129.3924,129.4788,129.3924,129.4116,46685.0
2022-12-20 13:30:00,134.81,134.94,134.81,134.88,32825.0,129.4212,129.546,129.4212,129.4884,32825.0
2022-12-20 13:35:00,134.89,134.96,134.85,134.91,24599.0,129.498,129.5652,129.4596,129.5172,24599.0
2022-12-20 13:40:00,134.92,134.95,134.84,134.88,44306.0,129.5268,129.5556,129.45,129.4884,44306.0
2022-12-20 13:45:00,134.88,134.9,134.76,134.76,36035.0,129.4884,129.5076,129.3732,129.3732,36035.0
2022-12-20 13:50:00,134.77,134.81,134.75,134.75,48784.0,129.3828,129.4212,129.3636,129.3636,48784.0
2022-12-20 13:55:00,134.75,134.8,134.68,134.72,111339.0,129.3636,129.4116,129.2964,129.3348,111339.0
2022-12-20 14:00:00,134.73,134.82,134.66,134.78,24935.0,129.3444,129.4308,129.2772,129.3924,24935.0
2022-12-20 14:05:00,134.77,134.88,134.73,134.83,23555.0,129.3828,129.4884,129.3444,129.4404,23555.0
2022-12-20 14:10:00,134.83,134.91,134.82,134.88,25799.0,129.4404,129.5172,129.4308,129.4884,25799.0
2022-12-20 14:15:00,134.87,134.91,134.79,134.79,29172.0,129.4788,129.5172,129.402,129.402,29172.0
2022-12-20 14:20:00,134.81,134.88,134.75,134.8,26234.0,129.4212,129.4884,129.3636,129.4116,26234.0
2022-12-20 14:25:00,134.79,134.86,134.77,134.82,35235.0,129.402,129.4692,129.3828,129.4308,35235.0
2022-12-20 14:30:00,134.82,134.84,134.72,134.76,27735.0,129.4308,129.45,129.3348,129.3732,27735.0
2022-12-20 14:35:00,134.76,134.76,134.66,134.73,68695.0,129.3732,129.3732,129.2772,129.3444,68695.0
2022-12-20 14:40:00,134.74,134.77,134.61,134.63,23100.0,129.354,129.3828,129.2292,129.2484,23100.0
2022-12-20 14:45:00,134.64,134.69,134.6,134.62,38708.0,129.258,129.306,129.2196,129.2388,38708.0
2022-12-20 14:50:00,134.62,134.63,134.51,134.62,38283.0,129.2388,129.2484,129.1332,129.2388,38283.0
2022-12-20 14:55:00,134.61,134.65,134.52,134.54,34543.0,129.2292,129.2676,129.1428,129.162,34543.0
2022-12-20 15:00:00,134.55,134.55,134.33,134.34,38456.0,129.1716,129.1716,128.9604,128.97,38456.0
2022-12-20 15:05:00,134.35,134.39,134.28,134.35,42447.0,128.9796,129.018,128.9124,128.9796,42447.0
2022-12-20 15:10:00,134.35,134.47,134.35,134.46,78466.0,128.9796,129.0948,128.9796,129.0852,78466.0
2022-12-20 15:15:00,134.46,134.58,134.45,134.46,81161.0,129.0852,129.2004,129.0756,129.0852,81161.0
2022-12-20 15:20:00,134.47,134.54,134.43,134.48,24279.0,129.0948,129.162,129.0564,129.1044,24279.0
2022-12-20 15:25:00,134.47,134.67,134.47,134.64,26753.0,129.0948,129.2868,129.0948,129.258,26753.0
2022-12-20 15:30:00,134.64,134.75,134.62,134.71,44031.0,129.258,129.3636,129.2388,129.3252,44031.0
2022-12-20 15:35:00,134.71,134.8,134.67,134.8,36326.0,129.3252,129.4116,129.2868,129.4116,36326.0
2022-12-20 15:40:00,134.79,134.8,134.69,134.77,32691.0,129.402,129.4116,129.306,129.3828,32691.0
2022-12-20 15:45:00,134.78,134.84,134.69,134.75,36075.0,129.3924,129.45,129.306,129.3636,36075.0
2022-12-20 15:50:00,134.73,134.73,134.57,134.6,122212.0,129.3444,129.3444,129.1908,129.2196,122212.0
2022-12-20 15:55:00,134.61,134.61,134.44,134.47,266029.0,129.2292,129.2292,129.066,129.0948,266029.0
2022-12-21 09:30:00,135.26,135.37,134.93,134.93,166623.0,129.8532,129.9588,129.5364,129.5364,166623.0
2022-12-21 09:35:00,134.96,135.02,134.84,134.91,160056.0,129.5652,129.6228,129.45,129.5172,160056.0
2022-12-21 09:40:00,134.91,135.06,134.84,134.88,79531.0,129.5172,129.6612,129.45,129.4884,79531.0
2022-12-21 09:45:00,134.88,135.06,134.88,134.94,109738.0,129.4884,129.6612,129.4884,129.546,109738.0
2022-12-21 09:50:00,134.94,135.11,134.94,135.04,71718.0,129.546,129.7092,129.546,129.642,71718.0
2022-12-21 09:55:00,135.05,135.08,134.92,135.03,26675.0,129.6516,129.6804,129.5268,129.6324,26675.0
2022-12-21 10:00:00,135.04,135.44,134.94,135.42,83609.0,129.642,130.026,129.546,130.0068,83609.0
2022-12-21 10:05:00,135.4,135.52,135.34,135.49,48369.0,129.9876,130.1028,129.93,130.074,48369.0
2022-12-21 10:10:00,135.48,135.52,135.41,135.49,43291.0,130.0644,130.1028,129.9972,130.074,43291.0
2022-12-21 10:15:00,135.47,135.61,135.46,135.6,78519.0,130.0548,130.1892,130.0452,130.1796,78519.0
2022-12-21 10:20:00,135.62,135.71,135.59,135.7,19040.0,130.1988,130.2852,130.17,130.2756,19040.0
2022-12-21 10:25:00,135.71,135.87,135.69,135.87,37788.0,130.2852,130.4388,130.266,130.4388,37788.0
2022-12-21 10:30:00,135.87,136.06,135.87,136.04,56564.0,130.4388,130.6212,130.4388,130.602,56564.0
2022-12-21 10:35:00,136.05,136.16,136.0,136.13,60894.0,130.6116,130.7172,130.5636,130.6884,60894.0
2022-12-21 10:40:00,136.14,136.22,136.07,136.14,62288.0,130.698,130.7748,130.6308,130.698,62288.0
2022-12-21 10:45:00,136.14,136.16,136.01,136.14,45484.0,130.698,130.7172,130.5732,130.698,45484.0
2022-12-21 10:50:00,136.15,136.17,136.09,136.14,60123.0,130.7076,130.7268,130.65,130.698,60123.0
2022-12-21 10:55:00,136.14,136.31,136.14,136.28,39836.0,130.698,130.8612,130.698,130.8324,39836.0
2022-12-21 11:00:00,136.29,136.46,136.29,136.43,32253.0,130.842,131.0052,130.842,130.9764,32253.0
2022-12-21 11:05:00,136.43,136.55,136.38,136.55,39159.0,130.9764,131.0917,130.9284,131.0917,39159.0
2022-12-21 11:10:00,136.55,136.63,136.5,136.5,24044.0,131.0917,131.1685,131.0437,131.0437,24044.0
2022-12-21 11:15:00,136.5,136.57,136.39,136.41,28733.0,131.0437,131.1109,130.938,130.9572,28733.0
2022-12-21 11:20:00,136.4,136.46,136.34,136.41,34629.0,130.9476,131.0052,130.89,130.9572,34629.0
2022-12-21 11:25:00,136.42,136.49,136.38,136.48,35084.0,130.9668,131.0341,130.9284,131.0244,35084.0
2022-12-21 11:30:00,136.49,136.6,136.49,136.53,32445.0,131.0341,131.1397,131.0341,131.0725,32445.0
2022-12-21 11:35:00,136.51,136.51,136.42,136.42,48341.0,131.0533,131.0533,130.9668,130.9668,48341.0
2022-12-21 11:40:00,136.41,136.41,136.3,136.37,24349.0,130.9572,130.9572,130.8516,130.9188,24349.0
2022-12-21 11:45:00,136.38,136.38,136.16,136.16,26510.0,130.9284,130.9284,130.7172,130.7172,26510.0
2022-12-21 11:50:00,136.16,136.24,136.15,136.19,50131.0,130.7172,130.794,130.7076,130.746,50131.0
2022-12-21 11:55:00,136.19,136.27,136.14,136.25,22642.0,130.746,130.8228,130.698,130.8036,22642.0
2022-12-21 12:00:00,136.23,136.25,136.15,136.19,26724.0,130.7844,130.8036,130.7076,130.746,26724.0
2022-12-21 12:05:00,136.19,136.2,136.03,136.03,38011.0,130.746,130.7556,130.5924,130.5924,38011.0
2022-12-21 12:10:00,136.03,136.1,135.98,136.08,25255.0,130.5924,130.6596,130.5444,130.6404,25255.0
2022-12-21 12:15:00,136.08,136.08,135.89,135.91,24366.0,130.6404,130.6404,130.458,130.4772,24366.0
2022-12-21 12:20:00,135.9,136.1,135.89,136.09,14921.0,130.4676,130.6596,130.458,130.65,14921.0
2022-12-21 12:25:00,136.08,136.09,135.95,135.97,33384.0,130.6404,130.65,130.5156,130.5348,33384.0
2022-12-21 12:30:00,135.98,136.08,135.97,136.06,38002.0,130.5444,130.6404,130.5348,130.6212,38002.0
2022-12-21 12:35:00,136.05,136.1,136.02,136.04,43350.0,130.6116,130.6596,130.5828,130.602,43350.0
2022-12-21 12:40:00,136.04,136.04,135.93,135.98,61937.0,130.602,130.602,130.4964,130.5444,61937.0
2022-12-21 12:45:00,136.0,136.01,135.89,135.94,64065.0,130.5636,130.5732,130.458,130.506,64065.0
2022-12-21 12:50:00,135.95,135.97,135.9,135.96,57054.0,130.5156,130.5348,130.4676,130.5252,57054.0
2022-12-21 12:55:00,135.95,136.05,135.9,136.05,54983.0,130.5156,130.6116,130.4676,130.6116,54983.0
2022-12-21 13:00:00,136.06,136.12,136.02,136.11,54283.0,130.6212,130.6788,130.5828,130.6692,54283.0
2022-12-21 13:05:00,136.11,136.16,136.07,136.13,49302.0,130.6692,130.7172,130.6308,130.6884,49302.0
2022-12-21 13:10:00,136.14,136.16,136.04,136.06,63357.0,130.698,130.7172,130.602,130.6212,63357.0
2022-12-21 13:15:00,136.06,136.1,136.03,136.03,50411.0,130.6212,130.6596,130.5924,130.5924,50411.0
2022-12-21 13:20:00,136.03,136.03,135.87,135.89,47853.0,130.5924,130.5924,130.4388,130.458,47853.0
2022-12-21 13:25:00,135.89,135.96,135.84,135.88,64175.0,130.458,130.5252,130.41,130.4484,64175.0
2022-12-21 13:30:00,135.88,135.94,135.86,135.87,58354.0,130.4484,130.506,130.4292,130.4388,58354.0
2022-12-21 13:35:00,135.86,135.91,135.83,135.87,46806.0,130.4292,130.4772,130.4004,130.4388,46806.0
2022-12-21 13:40:00,135.87,135.9,135.82,135.89,39592.0,130.4388,130.4676,130.3908,130.458,39592.0
2022-12-21 13:45:00,135.91,136.06,135.91,136.06,51880.0,130.4772,130.6212,130.4772,130.6212,51880.0
2022-12-21 13:50:00,136.04,136.08,136.03,136.08,45774.0,130.602,130.6404,130.5924,130.6404,45774.0
2022-12-21 13:55:00,136.07,136.08,135.99,136.0,51851.0,130.6308,130.6404,130.554,130.5636,51851.0
2022-12-21 14:00:00,136.01,136.2,136.01,136.18,51246.0,130.5732,130.7556,130.5732,130.7364,51246.0
2022-12-21 14:05:00,136.19,136.26,136.15,136.21,51386.0,130.746,130.8132,130.7076,130.7652,51386.0
2022-12-21 14:10:00,136.22,136.27,136.15,136.2,74470.0,130.7748,130.8228,130.7076,130.7556,74470.0
2022-12-21 14:15:00,136.2,136.24,136.15,136.16,51934.0,130.7556,130.794,130.7076,130.7172,51934.0
2022-12-21 14:20:00,136.16,136.2,136.1,136.14,47044.0,130.7172,130.7556,130.6596,130.698,47044.0
2022-12-21 14:25:00,136.14,136.17,136.01,136.01,61252.0,130.698,130.7268,130.5732,130.5732,61252.0
2022-12-21 14:30:00,136.0,136.16,135.99,136.15,83668.0,130.5636,130.7172,130.554,130.7076,83668.0
2022-12-21 14:35:00,136.15,136.16,135.96,136.07,80276.0,130.7076,130.7172,130.5252,130.6308,80276.0
2022-12-21 14:40:00,136.08,136.13,136.05,136.12,67047.0,130.6404,130.6884,130.6116,130.6788,67047.0
2022-12-21 14:45:00,136.12,136.15,136.04,136.05,83407.0,130.6788,130.7076,130.602,130.6116,83407.0
2022-12-21 14:50:00,136.05,136.05,135.89,135.96,58287.0,130.6116,130.6116,130.458,130.5252,58287.0
2022-12-21 14:55:00,135.95,136.02,135.89,135.98,78040.0,130.5156,130.5828,130.458,130.5444,78040.0
2022-12-21 15:00:00,135.97,136.06,135.95,136.01,41761.0,130.5348,130.6212,130.5156,130.5732,41761.0
2022-12-21 15:05:00,136.02,136.03,135.83,135.87,31082.0,130.5828,130.5924,130.4004,130.4388,31082.0
2022-12-21 15:10:00,135.87,135.97,135.82,135.97,43449.0,130.4388,130.5348,130.3908,130.5348,43449.0
2022-12-21 15:15:00,135.97,135.99,135.91,135.92,32851.0,130.5348,130.554,130.4772,130.4868,32851.0
2022-12-21 15:20:00,135.93,135.95,135.84,135.87,40818.0,130.4964,130.5156,130.41,130.4388,40818.0
2022-12-21 15:25:00,135.87,135.92,135.73,135.74,74448.0,130.4388,130.4868,130.3044,130.314,74448.0
2022-12-21 15:30:00,135.73,135.92,135.73,135.88,70722.0,130.3044,130.4868,130.3044,130.4484,70722.0
2022-12-21 15:35:00,135.88,135.95,135.84,135.95,78066.0,130.4484,130.5156,130.41,130.5156,78066.0
2022-12-21 15:40:00,135.96,135.97,135.86,135.93,81237.0,130.5252,130.5348,130.4292,130.4964,81237.0
2022-12-21 15:45:00,135.94,136.03,135.91,136.0,96822.0,130.506,130.5924,130.4772,130.5636,96822.0
2022-12-21 15:50:00,136.0,136.01,135.79,135.94,213438.0,130.5636,130.5732,130.362,130.506,213438.0
2022-12-21 15:55:00,135.95,136.26,135.94,136.22,435977.0,130.5156,130.8132,130.506,130.7748,435977.0
2022-12-22 09:30:00,135.45,135.86,135.43,135.66,236855.0,130.0356,130.4292,130.0164,130.2372,236855.0
2022-12-22 09:35:00,135.66,135.86,135.57,135.63,90654.0,130.2372,130.4292,130.1508,130.2084,90654.0
2022-12-22 09:40:00,135.62,135.7,135.26,135.36,144172.0,130.1988,130.2756,129.8532,129.9492,144172.0
2022-12-22 09:45:00,135.35,135.44,135.24,135.31,80805.0,129.9396,130.026,129.834,129.9012,80805.0
2022-12-22 09:50:00,135.31,135.57,135.3,135.55,65677.0,129.9012,130.1508,129.8916,130.1316,65677.0
2022-12-22 09:55:00,135.56,135.72,135.5,135.66,71662.0,130.1412,130.2948,130.0836,130.2372,71662.0
2022-12-22 10:00:00,135.67,135.67,135.36,135.5,93480.0,130.2468,130.2468,129.9492,130.0836,93480.0
2022-12-22 10:05:00,135.51,135.67,135.33,135.42,71568.0,130.0932,130.2468,129.9204,130.0068,71568.0
2022-12-22 10:10:00,135.42,135.63,135.33,135.6,60754.0,130.0068,130.2084,129.9204,130.1796,60754.0
2022-12-22 10:15:00,135.6,135.69,135.58,135.6,52895.0,130.1796,130.266,130.1604,130.1796,52895.0
2022-12-22 10:20:00,135.61,135.63,135.48,135.55,66545.0,130.1892,130.2084,130.0644,130.1316,66545.0
2022-12-22 10:25:00,135.55,135.63,135.49,135.49,43236.0,130.1316,130.2084,130.074,130.074,43236.0
2022-12-22 10:30:00,135.48,135.63,135.37,135.52,83747.0,130.0644,130.2084,129.9588,130.1028,83747.0
2022-12-22 10:35:00,135.52,135.57,135.45,135.47,33310.0,130.1028,130.1508,130.0356,130.0548,33310.0
2022-12-22 10:40:00,135.47,135.55,135.41,135.53,41157.0,130.0548,130.1316,129.9972,130.1124,41157.0
2022-12-22 10:45:00,135.54,135.69,135.48,135.65,53007.0,130.122,130.266,130.0644,130.2276,53007.0
2022-12-22 10:50:00,135.65,135.67,135.57,135.58,60376.0,130.2276,130.2468,130.1508,130.1604,60376.0
2022-12-22 10:55:00,135.58,135.63,135.52,135.56,39901.0,130.1604,130.2084,130.1028,130.1412,39901.0
2022-12-22 11:00:00,135.56,135.57,135.43,135.56,38922.0,130.1412,130.1508,130.0164,130.1412,38922.0
2022-12-22 11:05:00,135.57,135.65,135.44,135.44,53676.0,130.1508,130.2276,130.026,130.026,53676.0
2022-12-22 11:10:00,135.44,135.52,135.33,135.52,47347.0,130.026,130.1028,129.9204,130.1028,47347.0
2022-12-22 11:15:00,135.52,135.61,135.49,135.52,35848.0,130.1028,130.1892,130.074,130.1028,35848.0
2022-12-22 11:20:00,135.53,135.63,135.49,135.58,21907.0,130.1124,130.2084,130.074,130.1604,21907.0
2022-12-22 11:25:00,135.59,135.66,135.56,135.6,22121.0,130.17,130.2372,130.1412,130.1796,22121.0
2022-12-22 11:30:00,135.61,135.66,135.58,135.63,39740.0,130.1892,130.2372,130.1604,130.2084,39740.0
2022-12-22 11:35:00,135.64,135.69,135.39,135.41,50403.0,130.218,130.266,129.978,129.9972,50403.0
2022-12-22 11:40:00,135.4,135.43,135.28,135.41,42119.0,129.9876,130.0164,129.8724,129.9972,42119.0
2022-12-22 11:45:00,135.42,135.43,135.35,135.4,30794.0,130.0068,130.0164,129.9396,129.9876,30794.0
2022-12-22 11:50:00,135.41,135.47,135.38,135.47,16066.0,129.9972,130.0548,129.9684,130.0548,16066.0
2022-12-22 11:55:00,135.46,135.59,135.45,135.57,19166.0,130.0452,130.17,130.0356,130.1508,19166.0
2022-12-22 12:00:00,135.57,135.58,135.5,135.53,19193.0,130.1508,130.1604,130.0836,130.1124,19193.0
2022-12-22 12:05:00,135.52,135.53,135.44,135.48,22023.0,130.1028,130.1124,130.026,130.0644,22023.0
2022-12-22 12:10:00,135.49,135.51,135.43,135.47,31663.0,130.074,130.0932,130.0164,130.0548,31663.0
2022-12-22 12:15:00,135.46,135.5,135.43,135.47,21042.0,130.0452,130.0836,130.0164,130.0548,21042.0
2022-12-22 12:20:00,135.47,135.48,135.15,135.16,51908.0,130.0548,130.0644,129.7476,129.7572,51908.0
2022-12-22 12:25:00,135.17,135.21,134.92,135.0,67406.0,129.7668,129.8052,129.5268,129.6036,67406.0
2022-12-22 12:30:00,134.99,135.02,134.9,134.96,65701.0,129.594,129.6228,129.5076,129.5652,65701.0
2022-12-22 12:35:00,134.96,134.98,134.88,134.97,42766.0,129.5652,129.5844,129.4884,129.5748,42766.0
2022-12-22 12:40:00,134.96,134.98,134.82,134.87,36137.0,129.5652,129.5844,129.4308,129.4788,36137.0
2022-12-22 12:45:00,134.87,134.95,134.86,134.94,22047.0,129.4788,129.5556,129.4692,129.546,22047.0
2022-12-22 12:50:00,134.94,134.96,134.88,134.9,37770.0,129.546,129.5652,129.4884,129.5076,37770.0
2022-12-22 12:55:00,134.89,134.92,134.84,134.89,42216.0,129.498,129.5268,129.45,129.498,42216.0
2022-12-22 13:00:00,134.88,134.88,134.54,134.55,41938.0,129.4884,129.4884,129.162,129.1716,41938.0
2022-12-22 13:05:00,134.54,134.56,134.4,134.47,35919.0,129.162,129.1812,129.0276,129.0948,35919.0
2022-12-22 13:10:00,134.48,134.71,134.48,134.7,29656.0,129.1044,129.3252,129.1044,129.3156,29656.0
2022-12-22 13:15:00,134.69,134.69,134.59,134.6,31468.0,129.306,129.306,129.21,129.2196,31468.0
2022-12-22 13:20:00,134.6,134.6,134.46,134.52,38865.0,129.2196,129.2196,129.0852,129.1428,38865.0
2022-12-22 13:25:00,134.52,134.58,134.46,134.54,24393.0,129.1428,129.2004,129.0852,129.162,24393.0
2022-12-22 13:30:00,134.53,134.53,134.26,134.34,35287.0,129.1524,129.1524,128.8932,128.97,35287.0
2022-12-22 13:35:00,134.34,134.46,134.27,134.46,53636.0,128.97,129.0852,128.9028,129.0852,53636.0
2022-12-22 13:40:00,134.46,134.51,134.42,134.51,35182.0,129.0852,129.1332,129.0468,129.1332,35182.0
2022-12-22 13:45:00,134.52,134.52,134.44,134.47,24272.0,129.1428,129.1428,129.066,129.0948,24272.0
2022-12-22 13:50:00,134.48,134.49,134.4,134.45,19910.0,129.1044,129.114,129.0276,129.0756,19910.0
2022-12-22 13:55:00,134.44,134.5,134.39,134.47,31239.0,129.066,129.1236,129.018,129.0948,31239.0
2022-12-22 14:00:00,134.49,134.65,134.49,134.6,44229.0,129.114,129.2676,129.114,129.2196,44229.0
2022-12-22 14:05:00,134.62,134.73,134.62,134.64,26341.0,129.2388,129.3444,129.2388,129.258,26341.0
2022-12-22 14:10:00,134.64,134.96,134.64,134.96,44253.0,129.258,129.5652,129.258,129.5652,44253.0
2022-12-22 14:15:00,134.95,134.95,134.81,134.84,31826.0,129.5556,129.5556,129.4212,129.45,31826.0
2022-12-22 14:20:00,134.83,134.99,134.74,134.99,55865.0,129.4404,129.594,129.354,129.594,55865.0
2022-12-22 14:25:00,134.99,135.09,134.92,135.07,30871.0,129.594,129.69,129.5268,129.6708,30871.0
2022-12-22 14:30:00,135.07,135.14,134.98,135.14,37253.0,129.6708,129.738,129.5844,129.738,37253.0
2022-12-22 14:35:00,135.14,135.17,134.92,134.97,53581.0,129.738,129.7668,129.5268,129.5748,53581.0
2022-12-22 14:40:00,134.97,135.02,134.91,134.98,33370.0,129.5748,129.6228,129.5172,129.5844,33370.0
2022-12-22 14:45:00,134.98,135.12,134.98,135.09,23681.0,129.5844,129.7188,129.5844,129.69,23681.0
2022-12-22 14:50:00,135.11,135.23,135.06,135.22,46968.0,129.7092,129.8244,129.6612,129.8148,46968.0
2022-12-22 14:55:00,135.22,135.43,135.22,135.39,66612.0,129.8148,130.0164,129.8148,129.978,66612.0
2022-12-22 15:00:00,135.41,135.49,135.32,135.41,40977.0,129.9972,130.074,129.9108,129.9972,40977.0
2022-12-22 15:05:00,135.43,135.57,135.33,135.54,69179.0,130.0164,130.1508,129.9204,130.122,69179.0
2022-12-22 15:10:00,135.56,135.57,135.36,135.39,109884.0,130.1412,130.1508,129.9492,129.978,109884.0
2022-12-22 15:15:00,135.39,135.59,135.38,135.55,90321.0,129.978,130.17,129.9684,130.1316,90321.0
2022-12-22 15:20:00,135.57,135.72,135.55,135.71,47791.0,130.1508,130.2948,130.1316,130.2852,47791.0
2022-12-22 15:25:00,135.71,135.87,135.65,135.86,51950.0,130.2852,130.4388,130.2276,130.4292,51950.0
2022-12-22 15:30:00,135.86,135.97,135.75,135.76,60822.0,130.4292,130.5348,130.3236,130.3332,60822.0
2022-12-22 15:35:00,135.76,135.81,135.61,135.71,57815.0,130.3332,130.3812,130.1892,130.2852,57815.0
2022-12-22 15:40:00,135.71,135.77,135.61,135.65,72645.0,130.2852,130.3428,130.1892,130.2276,72645.0
2022-12-22 15:45:00,135.66,135.8,135.55,135.8,99917.0,130.2372,130.3716,130.1316,130.3716,99917.0
2022-12-22 15:50:00,135.81,136.01,135.81,135.93,174735.0,130.3812,130.5732,130.3812,130.4964,174735.0
2022-12-22 15:55:00,135.93,136.06,135.8,136.04,357396.0,130.4964,130.6212,130.3716,130.602,357396.0
2022-12-23 09:30:00,135.89,136.0,135.56,135.61,309026.0,130.458,130.5636,130.1412,130.1892,309026.0
2022-12-23 09:35:00,135.63,135.66,135.33,135.39,158020.0,130.2084,130.2372,129.9204,129.978,158020.0
2022-12-23 09:40:00,135.39,135.95,135.36,135.64,104612.0,129.978,130.5156,129.9492,130.218,104612.0
2022-12-23 09:45:00,135.64,135.65,135.22,135.3,87825.0,130.218,130.2276,129.8148,129.8916,87825.0
2022-12-23 09:50:00,135.3,135.43,135.22,135.23,49282.0,129.8916,130.0164,129.8148,129.8244,49282.0
2022-12-23 09:55:00,135.24,135.26,135.09,135.24,75477.0,129.834,129.8532,129.69,129.834,75477.0
2022-12-23 10:00:00,135.25,135.75,135.25,135.39,276694.0,129.8436,130.3236,129.8436,129.978,276694.0
2022-12-23 10:05:00,135.39,135.56,135.19,135.52,81373.0,129.978,130.1412,129.786,130.1028,81373.0
2022-12-23 10:10:00,135.52,135.66,135.49,135.52,33565.0,130.1028,130.2372,130.074,130.1028,33565.0
2022-12-23 10:15:00,135.53,135.99,135.45,135.98,70423.0,130.1124,130.554,130.0356,130.5444,70423.0
2022-12-23 10:20:00,135.98,135.99,135.84,135.92,30407.0,130.5444,130.554,130.41,130.4868,30407.0
2022-12-23 10:25:00,135.93,136.04,135.79,135.89,27363.0,130.4964,130.602,130.362,130.458,27363.0
2022-12-23 10:30:00,135.94,136.12,135.92,136.07,46134.0,130.506,130.6788,130.4868,130.6308,46134.0
2022-12-23 10:35:00,136.07,136.17,136.0,136.16,43312.0,130.6308,130.7268,130.5636,130.7172,43312.0
2022-12-23 10:40:00,136.15,136.16,136.03,136.08,28123.0,130.7076,130.7172,130.5924,130.6404,28123.0
2022-12-23 10:45:00,136.08,136.15,135.99,136.05,19126.0,130.6404,130.7076,130.554,130.6116,19126.0
2022-12-23 10:50:00,136.06,136.06,135.93,135.96,22042.0,130.6212,130.6212,130.4964,130.5252,22042.0
2022-12-23 10:55:00,135.96,136.04,135.81,135.86,21943.0,130.5252,130.602,130.3812,130.4292,21943.0
2022-12-23 11:00:00,135.83,135.91,135.69,135.75,20454.0,130.4004,130.4772,130.266,130.3236,20454.0
2022-12-23 11:05:00,135.78,135.82,135.74,135.82,18351.0,130.3524,130.3908,130.314,130.3908,18351.0
2022-12-23 11:10:00,135.82,136.0,135.82,135.9,23935.0,130.3908,130.5636,130.3908,130.4676,23935.0
2022-12-23 11:15:00,135.87,136.0,135.85,135.98,17940.0,130.4388,130.5636,130.4196,130.5444,17940.0
2022-12-23 11:20:00,135.99,136.08,135.91,135.94,18047.0,130.554,130.6404,130.4772,130.506,18047.0
2022-12-23 11:25:00,135.94,136.0,135.84,135.88,20415.0,130.506,130.5636,130.41,130.4484,20415.0
2022-12-23 11:30:00,135.89,135.96,135.83,135.84,26607.0,130.458,130.5252,130.4004,130.41,26607.0
2022-12-23 11:35:00,135.82,136.07,135.82,136.05,24486.0,130.3908,130.6308,130.3908,130.6116,24486.0
2022-12-23 11:40:00,136.05,136.18,136.02,136.03,21277.0,130.6116,130.7364,130.5828,130.5924,21277.0
2022-12-23 11:45:00,136.02,136.1,135.97,136.1,9972.0,130.5828,130.6596,130.5348,130.6596,9972.0
2022-12-23 11:50:00,136.1,136.16,135.97,136.01,9768.0,130.6596,130.7172,130.5348,130.5732,9768.0
2022-12-23 11:55:00,136.01,136.04,135.93,136.01,11190.0,130.5732,130.602,130.4964,130.5732,11190.0
2022-12-23 12:00:00,136.02,136.14,136.0,136.09,20405.0,130.5828,130.698,130.5636,130.65,20405.0
2022-12-23 12:05:00,136.09,136.12,135.92,135.93,17075.0,130.65,130.6788,130.4868,130.4964,17075.0
2022-12-23 12:10:00,135.95,136.04,135.92,136.03,12222.0,130.5156,130.602,130.4868,130.5924,12222.0
2022-12-23 12:15:00,136.03,136.08,136.01,136.05,13532.0,130.5924,130.6404,130.5732,130.6116,13532.0
2022-12-23 12:20:00,136.06,136.22,136.01,136.16,21853.0,130.6212,130.7748,130.5732,130.7172,21853.0
2022-12-23 12:25:00,136.17,136.17,136.06,136.06,15266.0,130.7268,130.7268,130.6212,130.6212,15266.0
2022-12-23 12:30:00,136.08,136.16,136.08,136.16,13854.0,130.6404,130.7172,130.6404,130.7172,13854.0
2022-12-23 12:35:00,136.15,136.23,136.02,136.03,11441.0,130.7076,130.7844,130.5828,130.5924,11441.0
2022-12-23 12:40:00,136.03,136.07,135.82,135.9,22925.0,130.5924,130.6308,130.3908,130.4676,22925.0
2022-12-23 12:45:00,135.9,135.99,135.84,135.85,10756.0,130.4676,130.554,130.41,130.4196,10756.0
2022-12-23 12:50:00,135.86,135.93,135.84,135.88,25961.0,130.4292,130.4964,130.41,130.4484,25961.0
2022-12-23 12:55:00,135.87,136.03,135.87,136.02,18485.0,130.4388,130.5924,130.4388,130.5828,18485.0
2022-12-23 13:00:00,136.03,136.07,135.95,136.01,26371.0,130.5924,130.6308,130.5156,130.5732,26371.0
2022-12-23 13:05:00,136.02,136.06,135.97,136.0,5527.0,130.5828,130.6212,130.5348,130.5636,5527.0
2022-12-23 13:10:00,136.02,136.03,135.87,135.87,14477.0,130.5828,130.5924,130.4388,130.4388,14477.0
2022-12-23 13:15:00,135.86,135.99,135.86,135.91,16378.0,130.4292,130.554,130.4292,130.4772,16378.0
2022-12-23 13:20:00,135.93,135.95,135.83,135.83,13098.0,130.4964,130.5156,130.4004,130.4004,13098.0
2022-12-23 13:25:00,135.84,135.9,135.8,135.88,30621.0,130.41,130.4676,130.3716,130.4484,30621.0
2022-12-23 13:30:00,135.9,135.97,135.9,135.97,18317.0,130.4676,130.5348,130.4676,130.5348,18317.0
2022-12-23 13:35:00,135.97,135.99,135.88,135.9,21235.0,130.5348,130.554,130.4484,130.4676,21235.0
2022-12-23 13:40:00,135.89,135.9,135.72,135.74,23671.0,130.458,130.4676,130.2948,130.314,23671.0
2022-12-23 13:45:00,135.73,135.74,135.52,135.7,36116.0,130.3044,130.314,130.1028,130.2756,36116.0
2022-12-23 13:50:00,135.69,135.71,135.64,135.66,20407.0,130.266,130.2852,130.218,130.2372,20407.0
2022-12-23 13:55:00,135.65,135.67,135.56,135.61,17299.0,130.2276,130.2468,130.1412,130.1892,17299.0
2022-12-23 14:00:00,135.6,135.62,135.51,135.53,20995.0,130.1796,130.1988,130.0932,130.1124,20995.0
2022-12-23 14:05:00,135.53,135.67,135.53,135.56,28226.0,130.1124,130.2468,130.1124,130.1412,28226.0
2022-12-23 14:10:00,135.57,135.64,135.55,135.64,36853.0,130.1508,130.218,130.1316,130.218,36853.0
2022-12-23 14:15:00,135.63,135.75,135.6,135.72,35410.0,130.2084,130.3236,130.1796,130.2948,35410.0
2022-12-23 14:20:00,135.72,135.75,135.61,135.66,53098.0,130.2948,130.3236,130.1892,130.2372,53098.0
2022-12-23 14:25:00,135.67,135.76,135.66,135.69,21064.0,130.2468,130.3332,130.2372,130.266,21064.0
2022-12-23 14:30:00,135.69,135.83,135.69,135.8,32564.0,130.266,130.4004,130.266,130.3716,32564.0
2022-12-23 14:35:00,135.79,135.88,135.78,135.87,25379.0,130.362,130.4484,130.3524,130.4388,25379.0
2022-12-23 14:40:00,135.87,135.88,135.77,135.77,16739.0,130.4388,130.4484,130.3428,130.3428,16739.0
2022-12-23 14:45:00,135.75,135.8,135.7,135.73,22128.0,130.3236,130.3716,130.2756,130.3044,22128.0
2022-12-23 14:50:00,135.73,135.85,135.72,135.85,26432.0,130.3044,130.4196,130.2948,130.4196,26432.0
2022-12-23 14:55:00,135.84,135.93,135.84,135.92,33917.0,130.41,130.4964,130.41,130.4868,33917.0
2022-12-23 15:00:00,135.92,136.05,135.88,135.88,58406.0,130.4868,130.6116,130.4484,130.4484,58406.0
2022-12-23 15:05:00,135.88,135.88,135.78,135.81,16369.0,130.4484,130.4484,130.3524,130.3812,16369.0
2022-12-23 15:10:00,135.82,135.92,135.81,135.86,34291.0,130.3908,130.4868,130.3812,130.4292,34291.0
2022-12-23 15:15:00,135.87,135.96,135.86,135.88,57187.0,130.4388,130.5252,130.4292,130.4484,57187.0
2022-12-23 15:20:00,135.89,135.91,135.77,135.77,24444.0,130.458,130.4772,130.3428,130.3428,24444.0
2022-12-23 15:25:00,135.77,135.84,135.71,135.76,33796.0,130.3428,130.41,130.2852,130.3332,33796.0
2022-12-23 15:30:00,135.75,135.78,135.57,135.63,30849.0,130.3236,130.3524,130.1508,130.2084,30849.0
2022-12-23 15:35:00,135.62,135.66,135.57,135.63,26301.0,130.1988,130.2372,130.1508,130.2084,26301.0
2022-12-23 15:40:00,135.63,135.83,135.62,135.83,42948.0,130.2084,130.4004,130.1988,130.4004,42948.0
2022-12-23 15:45:00,135.82,136.0,135.81,135.98,46874.0,130.3908,130.5636,130.3812,130.5444,46874.0
2022-12-23 15:50:00,135.98,136.09,135.81,136.05,53420.0,130.5444,130.65,130.3812,130.6116,53420.0
2022-12-23 15:55:00,136.05,136.13,136.02,136.11,164450.0,130.6116,130.6884,130.5828,130.6692,164450.0
2022-12-27 09:30:00,136.36,136.47,135.84,135.86,429375.0,130.9092,131.0148,130.41,130.4292,429375.0
2022-12-27 09:35:00,135.87,135.93,135.43,135.6,335041.0,130.4388,130.4964,130.0164,130.1796,335041.0
2022-12-27 09:40:00,135.59,135.79,135.51,135.55,231301.0,130.17,130.362,130.0932,130.1316,231301.0
2022-12-27 09:45:00,135.54,135.68,135.21,135.65,1073710.0,130.122,130.2564,129.8052,130.2276,1073710.0
2022-12-27 09:50:00,135.65,135.69,135.52,135.54,63212.0,130.2276,130.266,130.1028,130.122,63212.0
2022-12-27 09:55:00,135.55,135.73,135.54,135.71,57574.0,130.1316,130.3044,130.122,130.2852,57574.0
2022-12-27 10:00:00,135.71,135.72,135.44,135.65,101956.0,130.2852,130.2948,130.026,130.2276,101956.0
2022-12-27 10:05:00,135.65,135.71,135.57,135.66,39645.0,130.2276,130.2852,130.1508,130.2372,39645.0
2022-12-27 10:10:00,135.67,135.83,135.52,135.83,46088.0,130.2468,130.4004,130.1028,130.4004,46088.0
2022-12-27 10:15:00,135.81,136.05,135.7,135.98,96613.0,130.3812,130.6116,130.2756,130.5444,96613.0
2022-12-27 10:20:00,135.97,136.16,135.97,136.07,36321.0,130.5348,130.7172,130.5348,130.6308,36321.0
2022-12-27 10:25:00,136.07,136.14,136.03,136.1,40529.0,130.6308,130.698,130.5924,130.6596,40529.0
2022-12-27 10:30:00,136.09,136.14,135.97,136.11,77407.0,130.65,130.698,130.5348,130.6692,77407.0
2022-12-27 10:35:00,136.12,136.17,136.05,136.17,38618.0,130.6788,130.7268,130.6116,130.7268,38618.0
2022-12-27 10:40:00,136.16,136.27,136.1,136.2,45586.0,130.7172,130.8228,130.6596,130.7556,45586.0
2022-12-27 10:45:00,136.22,136.34,136.2,136.27,34306.0,130.7748,130.89,130.7556,130.8228,34306.0
2022-12-27 10:50:00,136.27,136.27,136.12,136.2,45707.0,130.8228,130.8228,130.6788,130.7556,45707.0
2022-12-27 10:55:00,136.18,136.19,136.0,136.0,52439.0,130.7364,130.746,130.5636,130.5636,52439.0
2022-12-27 11:00:00,136.02,136.16,135.97,136.14,45596.0,130.5828,130.7172,130.5348,130.698,45596.0
2022-12-27 11:05:00,136.15,136.16,135.98,136.14,32063.0,130.7076,130.7172,130.5444,130.698,32063.0
2022-12-27 11:10:00,136.17,136.17,136.06,136.1,30047.0,130.7268,130.7268,130.6212,130.6596,30047.0
2022-12-27 11:15:00,136.07,136.12,135.91,135.93,35859.0,130.6308,130.6788,130.4772,130.4964,35859.0
2022-12-27 11:20:00,135.92,136.03,135.84,136.02,70336.0,130.4868,130.5924,130.41,130.5828,70336.0
2022-12-27 11:25:00,136.01,136.06,135.92,136.06,76196.0,130.5732,130.6212,130.4868,130.6212,76196.0
2022-12-27 11:30:00,136.05,136.18,136.03,136.07,27918.0,130.6116,130.7364,130.5924,130.6308,27918.0
2022-12-27 11:35:00,136.07,136.12,135.99,136.12,24524.0,130.6308,130.6788,130.554,130.6788,24524.0
2022-12-27 11:40:00,136.13,136.24,136.1,136.18,39208.0,130.6884,130.794,130.6596,130.7364,39208.0
2022-12-27 11:45:00,136.18,136.24,136.15,136.21,38841.0,130.7364,130.794,130.7076,130.7652,38841.0
2022-12-27 11:50:00,136.21,136.22,136.07,136.09,31646.0,130.7652,130.7748,130.6308,130.65,31646.0
2022-12-27 11:55:00,136.09,136.15,136.07,136.1,14343.0,130.65,130.7076,130.6308,130.6596,14343.0
2022-12-27 12:00:00,136.11,136.21,136.11,136.2,36564.0,130.6692,130.7652,130.6692,130.7556,36564.0
2022-12-27 12:05:00,136.22,136.22,136.15,136.17,12976.0,130.7748,130.7748,130.7076,130.7268,12976.0
2022-12-27 12:10:00,136.19,136.31,136.19,136.28,12227.0,130.746,130.8612,130.746,130.8324,12227.0
2022-12-27 12:15:00,136.27,136.27,136.09,136.14,48854.0,130.8228,130.8228,130.65,130.698,48854.0
2022-12-27 12:20:00,136.13,136.13,136.04,136.11,19374.0,130.6884,130.6884,130.602,130.6692,19374.0
2022-12-27 12:25:00,136.1,136.11,136.03,136.04,20346.0,130.6596,130.6692,130.5924,130.602,20346.0
2022-12-27 12:30:00,136.05,136.08,136.02,136.04,35931.0,130.6116,130.6404,130.5828,130.602,35931.0
2022-12-27 12:35:00,136.04,136.12,136.02,136.07,15419.0,130.602,130.6788,130.5828,130.6308,15419.0
2022-12-27 12:40:00,136.07,136.08,135.9,135.91,31664.0,130.6308,130.6404,130.4676,130.4772,31664.0
2022-12-27 12:45:00,135.91,135.92,135.84,135.84,35596.0,130.4772,130.4868,130.41,130.41,35596.0
2022-12-27 12:50:00,135.83,136.0,135.83,135.97,49273.0,130.4004,130.5636,130.4004,130.5348,49273.0
2022-12-27 12:55:00,135.97,136.02,135.9,136.01,20104.0,130.5348,130.5828,130.4676,130.5732,20104.0
2022-12-27 13:00:00,136.0,136.15,136.0,136.11,18090.0,130.5636,130.7076,130.5636,130.6692,18090.0
2022-12-27 13:05:00,136.1,136.16,136.08,136.12,19646.0,130.6596,130.7172,130.6404,130.6788,19646.0
2022-12-27 13:10:00,136.14,136.17,136.09,136.16,18381.0,130.698,130.7268,130.65,130.7172,18381.0
2022-12-27 13:15:00,136.17,136.18,136.08,136.09,25848.0,130.7268,130.7364,130.6404,130.65,25848.0
2022-12-27 13:20:00,136.09,136.1,136.03,136.07,13929.0,130.65,130.6596,130.5924,130.6308,13929.0
2022-12-27 13:25:00,136.07,136.1,136.01,136.02,9649.0,130.6308,130.6596,130.5732,130.5828,9649.0
2022-12-27 13:30:00,136.02,136.02,135.94,135.96,36692.0,130.5828,130.5828,130.506,130.5252,36692.0
2022-12-27 13:35:00,135.98,136.01,135.96,135.98,33304.0,130.5444,130.5732,130.5252,130.5444,33304.0
2022-12-27 13:40:00,135.99,136.01,135.9,135.98,24893.0,130.554,130.5732,130.4676,130.5444,24893.0
2022-12-27 13:45:00,135.97,135.97,135.9,135.96,46988.0,130.5348,130.5348,130.4676,130.5252,46988.0
2022-12-27 13:50:00,135.96,135.98,135.85,135.88,11854.0,130.5252,130.5444,130.4196,130.4484,11854.0
2022-12-27 13:55:00,135.88,135.88,135.72,135.82,27198.0,130.4484,130.4484,130.2948,130.3908,27198.0
2022-12-27 14:00:00,135.81,135.92,135.76,135.92,23271.0,130.3812,130.4868,130.3332,130.4868,23271.0
2022-12-27 14:05:00,135.91,135.92,135.84,135.86,21051.0,130.4772,130.4868,130.41,130.4292,21051.0
2022-12-27 14:10:00,135.86,135.9,135.77,135.79,28979.0,130.4292,130.4676,130.3428,130.362,28979.0
2022-12-27 14:15:00,135.8,135.8,135.68,135.72,21453.0,130.3716,130.3716,130.2564,130.2948,21453.0
2022-12-27 14:20:00,135.72,135.83,135.69,135.83,32389.0,130.2948,130.4004,130.266,130.4004,32389.0
2022-12-27 14:25:00,135.83,135.84,135.63,135.65,28162.0,130.4004,130.41,130.2084,130.2276,28162.0
2022-12-27 14:30:00,135.64,135.71,135.6,135.7,30891.0,130.218,130.2852,130.1796,130.2756,30891.0
2022-12-27 14:35:00,135.7,135.73,135.61,135.62,20779.0,130.2756,130.3044,130.1892,130.1988,20779.0
2022-12-27 14:40:00,135.62,135.64,135.56,135.59,22418.0,130.1988,130.218,130.1412,130.17,22418.0
2022-12-27 14:45:00,135.59,135.72,135.58,135.72,38091.0,130.17,130.2948,130.1604,130.2948,38091.0
2022-12-27 14:50:00,135.71,135.78,135.67,135.69,29145.0,130.2852,130.3524,130.2468,130.266,29145.0
2022-12-27 14:55:00,135.71,135.77,135.67,135.75,29345.0,130.2852,130.3428,130.2468,130.3236,29345.0
2022-12-27 15:00:00,135.76,135.86,135.69,135.74,44171.0,130.3332,130.4292,130.266,130.314,44171.0
2022-12-27 15:05:00,135.74,135.92,135.74,135.91,26069.0,130.314,130.4868,130.314,130.4772,26069.0
2022-12-27 15:10:00,135.9,135.93,135.86,135.92,30147.0,130.4676,130.4964,130.4292,130.4868,30147.0
2022-12-27 15:15:00,135.92,135.99,135.87,135.88,64472.0,130.4868,130.554,130.4388,130.4484,64472.0
2022-12-27 15:20:00,135.87,135.96,135.84,135.93,42400.0,130.4388,130.5252,130.41,130.4964,42400.0
2022-12-27 15:25:00,135.94,135.99,135.91,135.96,46661.0,130.506,130.554,130.4772,130.5252,46661.0
2022-12-27 15:30:00,135.97,136.05,135.88,135.96,49370.0,130.5348,130.6116,130.4484,130.5252,49370.0
2022-12-27 15:35:00,135.96,136.05,135.94,136.04,44982.0,130.5252,130.6116,130.506,130.602,44982.0
2022-12-27 15:40:00,136.03,136.05,135.91,135.91,45751.0,130.5924,130.6116,130.4772,130.4772,45751.0
2022-12-27 15:45:00,135.9,135.93,135.86,135.91,80707.0,130.4676,130.4964,130.4292,130.4772,80707.0
2022-12-27 15:50:00,135.91,135.92,135.71,135.79,139339.0,130.4772,130.4868,130.2852,130.362,139339.0
2022-12-27 15:55:00,135.78,135.82,135.65,135.75,301029.0,130.3524,130.3908,130.2276,130.3236,301029.0
2022-12-28 09:30:00,136.2,136.63,136.07,136.62,188322.0,130.7556,131.1685,130.6308,131.1589,188322.0
2022-12-28 09:35:00,136.64,136.79,136.51,136.56,117582.0,131.1781,131.3221,131.0533,131.1013,117582.0
2022-12-28 09:40:00,136.57,136.7,136.5,136.53,78018.0,131.1109,131.2357,131.0437,131.0725,78018.0
2022-12-28 09:45:00,136.53,136.75,136.49,136.74,61725.0,131.0725,131.2837,131.0341,131.2741,61725.0
2022-12-28 09:50:00,136.74,136.75,136.35,136.47,96893.0,131.2741,131.2837,130.8996,131.0148,96893.0
2022-12-28 09:55:00,136.47,136.54,136.46,136.52,40689.0,131.0148,131.0821,131.0052,131.0629,40689.0
2022-12-28 10:00:00,136.52,136.86,136.52,136.6,90652.0,131.0629,131.3893,131.0629,131.1397,90652.0
2022-12-28 10:05:00,136.6,136.68,136.49,136.52,43270.0,131.1397,131.2165,131.0341,131.0629,43270.0
2022-12-28 10:10:00,136.51,136.58,136.43,136.55,37578.0,131.0533,131.1205,130.9764,131.0917,37578.0
2022-12-28 10:15:00,136.55,136.67,136.54,136.63,39959.0,131.0917,131.2069,131.0821,131.1685,39959.0
2022-12-28 10:20:00,136.64,136.65,136.5,136.51,36995.0,131.1781,131.1877,131.0437,131.0533,36995.0
2022-12-28 10:25:00,136.5,136.51,136.24,136.31,180689.0,131.0437,131.0533,130.794,130.8612,180689.0
2022-12-28 10:30:00,136.3,136.36,136.21,136.29,49438.0,130.8516,130.9092,130.7652,130.842,49438.0
2022-12-28 10:35:00,136.26,136.32,136.21,136.32,59828.0,130.8132,130.8708,130.7652,130.8708,59828.0
2022-12-28 10:40:00,136.31,136.39,136.26,136.28,51135.0,130.8612,130.938,130.8132,130.8324,51135.0
2022-12-28 10:45:00,136.27,136.46,136.27,136.42,36667.0,130.8228,131.0052,130.8228,130.9668,36667.0
2022-12-28 10:50:00,136.41,136.43,136.26,136.29,44734.0,130.9572,130.9764,130.8132,130.842,44734.0
2022-12-28 10:55:00,136.3,136.33,136.04,136.07,56341.0,130.8516,130.8804,130.602,130.6308,56341.0
2022-12-28 11:00:00,136.07,136.11,135.88,135.99,54337.0,130.6308,130.6692,130.4484,130.554,54337.0
2022-12-28 11:05:00,135.99,135.99,135.8,135.86,45992.0,130.554,130.554,130.3716,130.4292,45992.0
2022-12-28 11:10:00,135.85,135.93,135.78,135.8,31507.0,130.4196,130.4964,130.3524,130.3716,31507.0
2022-12-28 11:15:00,135.81,135.88,135.74,135.88,45267.0,130.3812,130.4484,130.314,130.4484,45267.0
2022-12-28 11:20:00,135.86,135.88,135.73,135.76,35506.0,130.4292,130.4484,130.3044,130.3332,35506.0
2022-12-28 11:25:00,135.75,135.76,135.65,135.7,31469.0,130.3236,130.3332,130.2276,130.2756,31469.0
2022-12-28 11:30:00,135.7,135.77,135.66,135.69,45239.0,130.2756,130.3428,130.2372,130.266,45239.0
2022-12-28 11:35:00,135.69,135.71,135.56,135.58,32791.0,130.266,130.2852,130.1412,130.1604,32791.0
2022-12-28 11:40:00,135.57,135.69,135.55,135.67,38198.0,130.1508,130.266,130.1316,130.2468,38198.0
2022-12-28 11:45:00,135.68,135.68,135.52,135.53,41009.0,130.2564,130.2564,130.1028,130.1124,41009.0
2022-12-28 11:50:00,135.52,135.66,135.5,135.55,33880.0,130.1028,130.2372,130.0836,130.1316,33880.0
2022-12-28 11:55:00,135.55,135.55,135.48,135.54,26084.0,130.1316,130.1316,130.0644,130.122,26084.0
2022-12-28 12:00:00,135.54,135.55,135.37,135.37,67207.0,130.122,130.1316,129.9588,129.9588,67207.0
2022-12-28 12:05:00,135.39,135.44,135.33,135.43,39492.0,129.978,130.026,129.9204,130.0164,39492.0
2022-12-28 12:10:00,135.44,135.44,135.3,135.31,31464.0,130.026,130.026,129.8916,129.9012,31464.0
2022-12-28 12:15:00,135.33,135.36,135.26,135.32,38328.0,129.9204,129.9492,129.8532,129.9108,38328.0
2022-12-28 12:20:00,135.29,135.33,135.22,135.26,33198.0,129.882,129.9204,129.8148,129.8532,33198.0
2022-12-28 12:25:00,135.26,135.4,135.26,135.38,57712.0,129.8532,129.9876,129.8532,129.9684,57712.0
2022-12-28 12:30:00,135.38,135.51,135.36,135.49,49119.0,129.9684,130.0932,129.9492,130.074,49119.0
2022-12-28 12:35:00,135.48,135.55,135.43,135.48,29587.0,130.0644,130.1316,130.0164,130.0644,29587.0
2022-12-28 12:40:00,135.48,135.48,135.4,135.43,20054.0,130.0644,130.0644,129.9876,130.0164,20054.0
2022-12-28 12:45:00,135.43,135.59,135.43,135.57,54293.0,130.0164,130.17,130.0164,130.1508,54293.0
2022-12-28 12:50:00,135.57,135.59,135.55,135.56,24822.0,130.1508,130.17,130.1316,130.1412,24822.0
2022-12-28 12:55:00,135.57,135.71,135.54,135.64,36409.0,130.1508,130.2852,130.122,130.218,36409.0
2022-12-28 13:00:00,135.64,135.88,135.63,135.84,46571.0,130.218,130.4484,130.2084,130.41,46571.0
2022-12-28 13:05:00,135.84,135.88,135.78,135.83,65832.0,130.41,130.4484,130.3524,130.4004,65832.0
2022-12-28 13:10:00,135.83,135.9,135.71,135.71,35681.0,130.4004,130.4676,130.2852,130.2852,35681.0
2022-12-28 13:15:00,135.72,135.83,135.72,135.8,26885.0,130.2948,130.4004,130.2948,130.3716,26885.0
2022-12-28 13:20:00,135.79,135.79,135.64,135.64,33623.0,130.362,130.362,130.218,130.218,33623.0
2022-12-28 13:25:00,135.65,135.65,135.58,135.61,39244.0,130.2276,130.2276,130.1604,130.1892,39244.0
2022-12-28 13:30:00,135.6,135.62,135.49,135.51,52854.0,130.1796,130.1988,130.074,130.0932,52854.0
2022-12-28 13:35:00,135.5,135.53,135.44,135.47,38428.0,130.0836,130.1124,130.026,130.0548,38428.0
2022-12-28 13:40:00,135.47,135.62,135.47,135.57,62290.0,130.0548,130.1988,130.0548,130.1508,62290.0
2022-12-28 13:45:00,135.56,135.63,135.51,135.58,32946.0,130.1412,130.2084,130.0932,130.1604,32946.0
2022-12-28 13:50:00,135.58,135.58,135.43,135.52,46591.0,130.1604,130.1604,130.0164,130.1028,46591.0
2022-12-28 13:55:00,135.52,135.52,135.42,135.44,27437.0,130.1028,130.1028,130.0068,130.026,27437.0
2022-12-28 14:00:00,135.45,135.54,135.45,135.52,16465.0,130.0356,130.122,130.0356,130.1028,16465.0
2022-12-28 14:05:00,135.51,135.56,135.35,135.38,29783.0,130.0932,130.1412,129.9396,129.9684,29783.0
2022-12-28 14:10:00,135.38,135.45,135.34,135.45,20243.0,129.9684,130.0356,129.93,130.0356,20243.0
2022-12-28 14:15:00,135.44,135.52,135.29,135.52,21489.0,130.026,130.1028,129.882,130.1028,21489.0
2022-12-28 14:20:00,135.52,135.53,135.46,135.5,12657.0,130.1028,130.1124,130.0452,130.0836,12657.0
2022-12-28 14:25:00,135.5,135.57,135.42,135.54,17316.0,130.0836,130.1508,130.0068,130.122,17316.0
2022-12-28 14:30:00,135.52,135.74,135.52,135.56,27381.0,130.1028,130.314,130.1028,130.1412,27381.0
2022-12-28 14:35:00,135.56,135.56,135.48,135.52,26460.0,130.1412,130.1412,130.0644,130.1028,26460.0
2022-12-28 14:40:00,135.52,135.72,135.52,135.69,19842.0,130.1028,130.2948,130.1028,130.266,19842.0
2022-12-28 14:45:00,135.7,135.76,135.59,135.61,16043.0,130.2756,130.3332,130.17,130.1892,16043.0
2022-12-28 14:50:00,135.6,135.62,135.47,135.5,25138.0,130.1796,130.1988,130.0548,130.0836,25138.0
2022-12-28 14:55:00,135.49,135.53,135.42,135.46,26445.0,130.074,130.1124,130.0068,130.0452,26445.0
2022-12-28 15:00:00,135.46,135.47,135.23,135.26,32706.0,130.0452,130.0548,129.8244,129.8532,32706.0
2022-12-28 15:05:00,135.25,135.37,135.24,135.31,30428.0,129.8436,129.9588,129.834,129.9012,30428.0
2022-12-28 15:10:00,135.3,135.32,135.08,135.08,40187.0,129.8916,129.9108,129.6804,129.6804,40187.0
2022-12-28 15:15:00,135.08,135.21,135.04,135.11,42293.0,129.6804,129.8052,129.642,129.7092,42293.0
2022-12-28 15:20:00,135.12,135.13,135.01,135.04,61296.0,129.7188,129.7284,129.6132,129.642,61296.0
2022-12-28 15:25:00,135.04,135.19,135.04,135.11,39915.0,129.642,129.786,129.642,129.7092,39915.0
2022-12-28 15:30:00,135.1,135.25,135.09,135.14,34247.0,129.6996,129.8436,129.69,129.738,34247.0
2022-12-28 15:35:00,135.13,135.18,135.0,135.07,42586.0,129.7284,129.7764,129.6036,129.6708,42586.0
2022-12-28 15:40:00,135.09,135.09,134.85,134.88,72859.0,129.69,129.69,129.4596,129.4884,72859.0
2022-12-28 15:45:00,134.87,135.03,134.82,135.02,129291.0,129.4788,129.6324,129.4308,129.6228,129291.0
2022-12-28 15:50:00,135.02,135.09,134.93,134.94,114636.0,129.6228,129.69,129.5364,129.546,114636.0
2022-12-28 15:55:00,134.94,135.01,134.87,134.89,422693.0,129.546,129.6132,129.4788,129.498,422693.0
2022-12-29 09:30:00,135.71,135.74,135.4,135.65,178172.0,130.2852,130.314,129.9876,130.2276,178172.0
2022-12-29 09:35:00,135.65,136.02,135.59,135.99,83415.0,130.2276,130.5828,130.17,130.554,83415.0
2022-12-29 09:40:00,136.0,136.29,135.98,136.16,92807.0,130.5636,130.842,130.5444,130.7172,92807.0
2022-12-29 09:45:00,136.15,136.27,136.08,136.27,64086.0,130.7076,130.8228,130.6404,130.8228,64086.0
2022-12-29 09:50:00,136.27,136.29,136.08,136.25,45013.0,130.8228,130.842,130.6404,130.8036,45013.0
2022-12-29 09:55:00,136.27,136.42,136.25,136.42,40673.0,130.8228,130.9668,130.8036,130.9668,40673.0
2022-12-29 10:00:00,136.42,136.54,136.36,136.4,50966.0,130.9668,131.0821,130.9092,130.9476,50966.0
2022-12-29 10:05:00,136.4,136.48,136.34,136.41,59812.0,130.9476,131.0244,130.89,130.9572,59812.0
2022-12-29 10:10:00,136.42,136.56,136.4,136.47,49399.0,130.9668,131.1013,130.9476,131.0148,49399.0
2022-12-29 10:15:00,136.47,136.56,136.42,136.53,66466.0,131.0148,131.1013,130.9668,131.0725,66466.0
2022-12-29 10:20:00,136.53,136.53,136.36,136.41,197814.0,131.0725,131.0725,130.9092,130.9572,197814.0
2022-12-29 10:25:00,136.41,136.42,136.2,136.33,1440425.0,130.9572,130.9668,130.7556,130.8804,1440425.0
2022-12-29 10:30:00,136.34,136.58,136.34,136.58,43445.0,130.89,131.1205,130.89,131.1205,43445.0
2022-12-29 10:35:00,136.57,136.64,136.5,136.5,51018.0,131.1109,131.1781,131.0437,131.0437,51018.0
2022-12-29 10:40:00,136.5,136.6,136.49,136.52,27650.0,131.0437,131.1397,131.0341,131.0629,27650.0
2022-12-29 10:45:00,136.51,136.53,136.38,136.41,39212.0,131.0533,131.0725,130.9284,130.9572,39212.0
2022-12-29 10:50:00,136.43,136.6,136.43,136.58,22715.0,130.9764,131.1397,130.9764,131.1205,22715.0
2022-12-29 10:55:00,136.57,136.65,136.55,136.63,40665.0,131.1109,131.1877,131.0917,131.1685,40665.0
2022-12-29 11:00:00,136.63,136.66,136.55,136.56,37073.0,131.1685,131.1973,131.0917,131.1013,37073.0
2022-12-29 11:05:00,136.56,136.59,136.48,136.5,29682.0,131.1013,131.1301,131.0244,131.0437,29682.0
2022-12-29 11:10:00,136.49,136.56,136.43,136.46,25178.0,131.0341,131.1013,130.9764,131.0052,25178.0
2022-12-29 11:15:00,136.46,136.49,136.39,136.4,31148.0,131.0052,131.0341,130.938,130.9476,31148.0
2022-12-29 11:20:00,136.4,136.48,136.38,136.46,26971.0,130.9476,131.0244,130.9284,131.0052,26971.0
2022-12-29 11:25:00,136.46,136.54,136.44,136.5,36678.0,131.0052,131.0821,130.986,131.0437,36678.0
2022-12-29 11:30:00,136.5,136.65,136.5,136.62,28934.0,131.0437,131.1877,131.0437,131.1589,28934.0
2022-12-29 11:35:00,136.62,136.66,136.61,136.65,140829.0,131.1589,131.1973,131.1493,131.1877,140829.0
2022-12-29 11:40:00,136.65,136.68,136.6,136.67,79101.0,131.1877,131.2165,131.1397,131.2069,79101.0
2022-12-29 11:45:00,136.67,136.77,136.63,136.71,143770.0,131.2069,131.3029,131.1685,131.2453,143770.0
2022-12-29 11:50:00,136.72,136.82,136.71,136.78,77291.0,131.2549,131.3509,131.2453,131.3125,77291.0
2022-12-29 11:55:00,136.78,136.82,136.71,136.78,43921.0,131.3125,131.3509,131.2453,131.3125,43921.0
2022-12-29 12:00:00,136.78,136.84,136.75,136.75,23856.0,131.3125,131.3701,131.2837,131.2837,23856.0
2022-12-29 12:05:00,136.75,136.84,136.73,136.82,20307.0,131.2837,131.3701,131.2645,131.3509,20307.0
2022-12-29 12:10:00,136.82,136.91,136.82,136.83,21262.0,131.3509,131.4373,131.3509,131.3605,21262.0
2022-12-29 12:15:00,136.8,136.86,136.78,136.81,77313.0,131.3317,131.3893,131.3125,131.3413,77313.0
2022-12-29 12:20:00,136.81,136.81,136.76,136.77,51077.0,131.3413,131.3413,131.2933,131.3029,51077.0
2022-12-29 12:25:00,136.77,136.8,136.74,136.75,30478.0,131.3029,131.3317,131.2741,131.2837,30478.0
2022-12-29 12:30:00,136.75,136.83,136.74,136.78,55808.0,131.2837,131.3605,131.2741,131.3125,55808.0
2022-12-29 12:35:00,136.78,136.79,136.63,136.67,33336.0,131.3125,131.3221,131.1685,131.2069,33336.0
2022-12-29 12:40:00,136.67,136.77,136.66,136.75,32939.0,131.2069,131.3029,131.1973,131.2837,32939.0
2022-12-29 12:45:00,136.75,136.79,136.7,136.71,19365.0,131.2837,131.3221,131.2357,131.2453,19365.0
2022-12-29 12:50:00,136.72,136.8,136.71,136.8,22066.0,131.2549,131.3317,131.2453,131.3317,22066.0
2022-12-29 12:55:00,136.8,136.8,136.75,136.77,16895.0,131.3317,131.3317,131.2837,131.3029,16895.0
2022-12-29 13:00:00,136.77,136.86,136.76,136.81,35646.0,131.3029,131.3893,131.2933,131.3413,35646.0
2022-12-29 13:05:00,136.8,136.83,136.75,136.78,28534.0,131.3317,131.3605,131.2837,131.3125,28534.0
2022-12-29 13:10:00,136.78,136.89,136.77,136.85,26920.0,131.3125,131.4181,131.3029,131.3797,26920.0
2022-12-29 13:15:00,136.85,136.86,136.76,136.8,23675.0,131.3797,131.3893,131.2933,131.3317,23675.0
2022-12-29 13:20:00,136.78,136.81,136.7,136.79,21386.0,131.3125,131.3413,131.2357,131.3221,21386.0
2022-12-29 13:25:00,136.79,136.87,136.78,136.84,19761.0,131.3221,131.3989,131.3125,131.3701,19761.0
2022-12-29 13:30:00,136.84,136.96,136.8,136.93,33169.0,131.3701,131.4853,131.3317,131.4565,33169.0
2022-12-29 13:35:00,136.93,136.96,136.88,136.96,24588.0,131.4565,131.4853,131.4085,131.4853,24588.0
2022-12-29 13:40:00,136.97,137.05,136.96,137.0,15460.0,131.4949,131.5717,131.4853,131.5237,15460.0
2022-12-29 13:45:00,137.0,137.01,136.9,136.93,21861.0,131.5237,131.5333,131.4277,131.4565,21861.0
2022-12-29 13:50:00,136.94,136.96,136.88,136.92,10391.0,131.4661,131.4853,131.4085,131.4469,10391.0
2022-12-29 13:55:00,136.92,136.93,136.86,136.93,18277.0,131.4469,131.4565,131.3893,131.4565,18277.0
2022-12-29 14:00:00,136.91,137.0,136.91,136.94,32836.0,131.4373,131.5237,131.4373,131.4661,32836.0
2022-12-29 14:05:00,136.94,136.97,136.81,136.85,28834.0,131.4661,131.4949,131.3413,131.3797,28834.0
2022-12-29 14:10:00,136.84,136.87,136.69,136.71,51863.0,131.3701,131.3989,131.2261,131.2453,51863.0
2022-12-29 14:15:00,136.71,136.76,136.68,136.74,16646.0,131.2453,131.2933,131.2165,131.2741,16646.0
2022-12-29 14:20:00,136.74,136.74,136.66,136.71,14737.0,131.2741,131.2741,131.1973,131.2453,14737.0
2022-12-29 14:25:00,136.72,136.74,136.57,136.59,52054.0,131.2549,131.2741,131.1109,131.1301,52054.0
2022-12-29 14:30:00,136.58,136.69,136.53,136.67,31414.0,131.1205,131.2261,131.0725,131.2069,31414.0
2022-12-29 14:35:00,136.64,136.71,136.63,136.68,23500.0,131.1781,131.2453,131.1685,131.2165,23500.0
2022-12-29 14:40:00,136.68,136.78,136.67,136.78,24316.0,131.2165,131.3125,131.2069,131.3125,24316.0
2022-12-29 14:45:00,136.78,136.79,136.68,136.7,21967.0,131.3125,131.3221,131.2165,131.2357,21967.0
2022-12-29 14:50:00,136.7,136.7,136.59,136.61,15219.0,131.2357,131.2357,131.1301,131.1493,15219.0
2022-12-29 14:55:00,136.61,136.63,136.56,136.59,29589.0,131.1493,131.1685,131.1013,131.1301,29589.0
2022-12-29 15:00:00,136.59,136.69,136.56,136.69,33631.0,131.1301,131.2261,131.1013,131.2261,33631.0
2022-12-29 15:05:00,136.68,136.73,136.64,136.69,16472.0,131.2165,131.2645,131.1781,131.2261,16472.0
2022-12-29 15:10:00,136.68,136.69,136.6,136.62,52083.0,131.2165,131.2261,131.1397,131.1589,52083.0
2022-12-29 15:15:00,136.61,136.63,136.5,136.55,46763.0,131.1493,131.1685,131.0437,131.0917,46763.0
2022-12-29 15:20:00,136.55,136.59,136.49,136.53,52825.0,131.0917,131.1301,131.0341,131.0725,52825.0
2022-12-29 15:25:00,136.52,136.52,136.36,136.41,90488.0,131.0629,131.0629,130.9092,130.9572,90488.0
2022-12-29 15:30:00,136.4,136.48,136.37,136.4,36927.0,130.9476,131.0244,130.9188,130.9476,36927.0
2022-12-29 15:35:00,136.39,136.41,136.29,136.34,59759.0,130.938,130.9572,130.842,130.89,59759.0
2022-12-29 15:40:00,136.33,136.41,136.28,136.4,148276.0,130.8804,130.9572,130.8324,130.9476,148276.0
2022-12-29 15:45:00,136.4,136.42,136.28,136.38,100972.0,130.9476,130.9668,130.8324,130.9284,100972.0
2022-12-29 15:50:00,136.38,136.46,136.32,136.44,151077.0,130.9284,131.0052,130.8708,130.986,151077.0
2022-12-29 15:55:00,136.44,136.44,136.25,136.33,370658.0,130.986,130.986,130.8036,130.8804,370658.0
2022-12-30 09:30:00,135.89,136.04,135.61,135.84,223493.0,130.458,130.602,130.1892,130.41,223493.0
2022-12-30 09:35:00,135.84,135.87,135.69,135.7,56239.0,130.41,130.4388,130.266,130.2756,56239.0
2022-12-30 09:40:00,135.7,135.84,135.58,135.8,101329.0,130.2756,130.41,130.1604,130.3716,101329.0
2022-12-30 09:45:00,135.78,135.8,135.05,135.09,78824.0,130.3524,130.3716,129.6516,129.69,78824.0
2022-12-30 09:50:00,135.08,135.37,135.03,135.35,52574.0,129.6804,129.9588,129.6324,129.9396,52574.0
2022-12-30 09:55:00,135.38,135.47,135.22,135.46,105677.0,129.9684,130.0548,129.8148,130.0452,105677.0
2022-12-30 10:00:00,135.46,135.5,135.31,135.33,60284.0,130.0452,130.0836,129.9012,129.9204,60284.0
2022-12-30 10:05:00,135.33,135.38,135.19,135.23,29859.0,129.9204,129.9684,129.786,129.8244,29859.0
2022-12-30 10:10:00,135.25,135.38,135.25,135.36,24724.0,129.8436,129.9684,129.8436,129.9492,24724.0
2022-12-30 10:15:00,135.36,135.56,135.32,135.55,38913.0,129.9492,130.1412,129.9108,130.1316,38913.0
2022-12-30 10:20:00,135.52,135.58,135.38,135.49,35115.0,130.1028,130.1604,129.9684,130.074,35115.0
2022-12-30 10:25:00,135.5,135.52,135.29,135.35,51096.0,130.0836,130.1028,129.882,129.9396,51096.0
2022-12-30 10:30:00,135.36,135.36,135.16,135.28,80913.0,129.9492,129.9492,129.7572,129.8724,80913.0
2022-12-30 10:35:00,135.28,135.29,135.16,135.16,31961.0,129.8724,129.882,129.7572,129.7572,31961.0
2022-12-30 10:40:00,135.15,135.17,135.03,135.04,40088.0,129.7476,129.7668,129.6324,129.642,40088.0
2022-12-30 10:45:00,135.04,135.33,135.03,135.31,51355.0,129.642,129.9204,129.6324,129.9012,51355.0
2022-12-30 10:50:00,135.3,135.3,135.02,135.02,21527.0,129.8916,129.8916,129.6228,129.6228,21527.0
2022-12-30 10:55:00,135.02,135.08,134.88,134.93,54948.0,129.6228,129.6804,129.4884,129.5364,54948.0
2022-12-30 11:00:00,134.92,134.98,134.89,134.95,35967.0,129.5268,129.5844,129.498,129.5556,35967.0
2022-12-30 11:05:00,134.95,134.99,134.88,134.92,30469.0,129.5556,129.594,129.4884,129.5268,30469.0
2022-12-30 11:10:00,134.9,134.97,134.83,134.86,28562.0,129.5076,129.5748,129.4404,129.4692,28562.0
2022-12-30 11:15:00,134.86,134.9,134.79,134.86,29509.0,129.4692,129.5076,129.402,129.4692,29509.0
2022-12-30 11:20:00,134.86,134.86,134.75,134.81,31343.0,129.4692,129.4692,129.3636,129.4212,31343.0
2022-12-30 11:25:00,134.81,134.88,134.79,134.84,32007.0,129.4212,129.4884,129.402,129.45,32007.0
2022-12-30 11:30:00,134.83,135.08,134.76,135.04,51844.0,129.4404,129.6804,129.3732,129.642,51844.0
2022-12-30 11:35:00,135.04,135.11,135.0,135.08,24133.0,129.642,129.7092,129.6036,129.6804,24133.0
2022-12-30 11:40:00,135.09,135.12,135.03,135.04,12700.0,129.69,129.7188,129.6324,129.642,12700.0
2022-12-30 11:45:00,135.05,135.07,134.95,134.95,21278.0,129.6516,129.6708,129.5556,129.5556,21278.0
2022-12-30 11:50:00,134.96,135.01,134.96,134.97,29619.0,129.5652,129.6132,129.5652,129.5748,29619.0
2022-12-30 11:55:00,134.99,135.12,134.93,135.09,21743.0,129.594,129.7188,129.5364,129.69,21743.0
2022-12-30 12:00:00,135.11,135.13,135.04,135.06,20575.0,129.7092,129.7284,129.642,129.6612,20575.0
2022-12-30 12:05:00,135.05,135.08,135.01,135.04,24838.0,129.6516,129.6804,129.6132,129.642,24838.0
2022-12-30 12:10:00,135.03,135.13,134.99,135.01,27450.0,129.6324,129.7284,129.594,129.6132,27450.0
2022-12-30 12:15:00,135.02,135.1,135.01,135.06,29813.0,129.6228,129.6996,129.6132,129.6612,29813.0
2022-12-30 12:20:00,135.05,135.12,135.04,135.08,19490.0,129.6516,129.7188,129.642,129.6804,19490.0
2022-12-30 12:25:00,135.09,135.11,134.98,135.03,28373.0,129.69,129.7092,129.5844,129.6324,28373.0
2022-12-30 12:30:00,135.02,135.12,135.01,135.09,16451.0,129.6228,129.7188,129.6132,129.69,16451.0
2022-12-30 12:35:00,135.1,135.17,135.05,135.06,16727.0,129.6996,129.7668,129.6516,129.6612,16727.0
2022-12-30 12:40:00,135.04,135.08,135.01,135.06,22487.0,129.642,129.6804,129.6132,129.6612,22487.0
2022-12-30 12:45:00,135.08,135.09,135.01,135.05,27714.0,129.6804,129.69,129.6132,129.6516,27714.0
2022-12-30 12:50:00,135.05,135.12,135.01,135.03,10032.0,129.6516,129.7188,129.6132,129.6324,10032.0
2022-12-30 12:55:00,135.02,135.16,135.01,135.15,17008.0,129.6228,129.7572,129.6132,129.7476,17008.0
2022-12-30 13:00:00,135.16,135.19,135.05,135.12,42389.0,129.7572,129.786,129.6516,129.7188,42389.0
2022-12-30 13:05:00,135.11,135.14,135.07,135.13,22214.0,129.7092,129.738,129.6708,129.7284,22214.0
2022-12-30 13:10:00,135.13,135.18,135.11,135.18,11811.0,129.7284,129.7764,129.7092,129.7764,11811.0
2022-12-30 13:15:00,135.18,135.18,135.05,135.06,31519.0,129.7764,129.7764,129.6516,129.6612,31519.0
2022-12-30 13:20:00,135.06,135.06,134.63,134.65,49165.0,129.6612,129.6612,129.2484,129.2676,49165.0
2022-12-30 13:25:00,134.63,134.76,134.47,134.75,63701.0,129.2484,129.3732,129.0948,129.3636,63701.0
2022-12-30 13:30:00,134.74,134.92,134.72,134.88,81811.0,129.354,129.5268,129.3348,129.4884,81811.0
2022-12-30 13:35:00,134.89,134.97,134.85,134.86,70832.0,129.498,129.5748,129.4596,129.4692,70832.0
2022-12-30 13:40:00,134.86,134.88,134.79,134.85,40410.0,129.4692,129.4884,129.402,129.4596,40410.0
2022-12-30 13:45:00,134.85,134.89,134.77,134.79,36820.0,129.4596,129.498,129.3828,129.402,36820.0
2022-12-30 13:50:00,134.8,134.82,134.73,134.82,24511.0,129.4116,129.4308,129.3444,129.4308,24511.0
2022-12-30 13:55:00,134.84,134.84,134.72,134.76,32973.0,129.45,129.45,129.3348,129.3732,32973.0
2022-12-30 14:00:00,134.75,134.86,134.69,134.71,171921.0,129.3636,129.4692,129.306,129.3252,171921.0
2022-12-30 14:05:00,134.71,134.76,134.67,134.69,43374.0,129.3252,129.3732,129.2868,129.306,43374.0
2022-12-30 14:10:00,134.69,134.79,134.66,134.77,20732.0,129.306,129.402,129.2772,129.3828,20732.0
2022-12-30 14:15:00,134.72,134.76,134.65,134.73,66972.0,129.3348,129.3732,129.2676,129.3444,66972.0
2022-12-30 14:20:00,134.74,134.77,134.68,134.71,23317.0,129.354,129.3828,129.2964,129.3252,23317.0
2022-12-30 14:25:00,134.72,134.86,134.68,134.81,40348.0,129.3348,129.4692,129.2964,129.4212,40348.0
2022-12-30 14:30:00,134.81,134.92,134.8,134.89,34516.0,129.4212,129.5268,129.4116,129.498,34516.0
2022-12-30 14:35:00,134.9,134.93,134.85,134.9,20681.0,129.5076,129.5364,129.4596,129.5076,20681.0
2022-12-30 14:40:00,134.9,134.94,134.85,134.93,12791.0,129.5076,129.546,129.4596,129.5364,12791.0
2022-12-30 14:45:00,134.93,134.96,134.79,134.81,29028.0,129.5364,129.5652,129.402,129.4212,29028.0
2022-12-30 14:50:00,134.81,134.99,134.81,134.95,25468.0,129.4212,129.594,129.4212,129.5556,25468.0
2022-12-30 14:55:00,134.95,134.96,134.85,134.92,25532.0,129.5556,129.5652,129.4596,129.5268,25532.0
2022-12-30 15:00:00,134.93,135.15,134.91,135.09,60893.0,129.5364,129.7476,129.5172,129.69,60893.0
2022-12-30 15:05:00,135.09,135.16,135.02,135.14,28268.0,129.69,129.7572,129.6228,129.738,28268.0
2022-12-30 15:10:00,135.13,135.41,135.12,135.37,92942.0,129.7284,129.9972,129.7188,129.9588,92942.0
2022-12-30 15:15:00,135.36,135.53,135.36,135.43,156934.0,129.9492,130.1124,129.9492,130.0164,156934.0
2022-12-30 15:20:00,135.42,135.5,135.37,135.4,48028.0,130.0068,130.0836,129.9588,129.9876,48028.0
2022-12-30 15:25:00,135.4,135.43,135.3,135.37,81482.0,129.9876,130.0164,129.8916,129.9588,81482.0
2022-12-30 15:30:00,135.37,135.64,135.33,135.61,75442.0,129.9588,130.218,129.9204,130.1892,75442.0
2022-12-30 15:35:00,135.6,135.62,135.51,135.58,84892.0,130.1796,130.1988,130.0932,130.1604,84892.0
2022-12-30 15:40:00,135.58,135.67,135.55,135.58,95298.0,130.1604,130.2468,130.1316,130.1604,95298.0
2022-12-30 15:45:00,135.59,135.82,135.57,135.82,113469.0,130.17,130.3908,130.1508,130.3908,113469.0
2022-12-30 15:50:00,135.82,135.96,135.81,135.86,379162.0,130.3908,130.5252,130.3812,130.4292,379162.0
2022-12-30 15:55:00,135.86,135.91,135.74,135.87,1360343.0,130.4292,130.4772,130.314,130.4388,1360343.0
2023-01-03 09:30:00,136.03,136.13,135.74,135.86,244890.0,130.5924,130.6884,130.314,130.4292,244890.0
2023-01-03 09:35:00,135.87,136.06,135.68,135.96,159141.0,130.4388,130.6212,130.2564,130.5252,159141.0
2023-01-03 09:40:00,135.96,136.33,135.87,135.91,189304.0,130.5252,130.8804,130.4388,130.4772,189304.0
2023-01-03 09:45:00,135.94,135.96,135.43,135.61,187305.0,130.506,130.5252,130.0164,130.1892,187305.0
2023-01-03 09:50:00,135.61,135.84,135.55,135.69,90785.0,130.1892,130.41,130.1316,130.266,90785.0
2023-01-03 09:55:00,135.69,135.79,135.46,135.57,87267.0,130.266,130.362,130.0452,130.1508,87267.0
2023-01-03 10:00:00,135.57,135.91,135.57,135.85,124563.0,130.1508,130.4772,130.1508,130.4196,124563.0
2023-01-03 10:05:00,135.86,136.04,135.86,135.97,67153.0,130.4292,130.602,130.4292,130.5348,67153.0
2023-01-03 10:10:00,135.97,136.01,135.74,135.83,97836.0,130.5348,130.5732,130.314,130.4004,97836.0
2023-01-03 10:15:00,135.82,135.9,135.5,135.52,79631.0,130.3908,130.4676,130.0836,130.1028,79631.0
2023-01-03 10:20:00,135.51,135.62,135.47,135.58,61279.0,130.0932,130.1988,130.0548,130.1604,61279.0
2023-01-03 10:25:00,135.58,135.62,135.3,135.49,43261.0,130.1604,130.1988,129.8916,130.074,43261.0
2023-01-03 10:30:00,135.49,135.49,135.19,135.4,101542.0,130.074,130.074,129.786,129.9876,101542.0
2023-01-03 10:35:00,135.39,135.5,135.35,135.39,76414.0,129.978,130.0836,129.9396,129.978,76414.0
2023-01-03 10:40:00,135.4,135.49,135.36,135.43,41599.0,129.9876,130.074,129.9492,130.0164,41599.0
2023-01-03 10:45:00,135.44,135.57,135.39,135.42,35496.0,130.026,130.1508,129.978,130.0068,35496.0
2023-01-03 10:50:00,135.41,135.41,135.17,135.2,44969.0,129.9972,129.9972,129.7668,129.7956,44969.0
2023-01-03 10:55:00,135.2,135.45,135.19,135.39,80723.0,129.7956,130.0356,129.786,129.978,80723.0
2023-01-03 11:00:00,135.38,135.44,135.21,135.21,54180.0,129.9684,130.026,129.8052,129.8052,54180.0
2023-01-03 11:05:00,135.21,135.22,134.95,134.96,56898.0,129.8052,129.8148,129.5556,129.5652,56898.0
2023-01-03 11:10:00,134.96,134.98,134.48,134.5,75366.0,129.5652,129.5844,129.1044,129.1236,75366.0
2023-01-03 11:15:00,134.51,134.67,134.47,134.67,61287.0,129.1332,129.2868,129.0948,129.2868,61287.0
2023-01-03 11:20:00,134.66,134.86,134.58,134.81,109885.0,129.2772,129.4692,129.2004,129.4212,109885.0
2023-01-03 11:25:00,134.81,134.81,134.59,134.81,81280.0,129.4212,129.4212,129.21,129.4212,81280.0
2023-01-03 11:30:00,134.8,134.88,134.65,134.77,270411.0,129.4116,129.4884,129.2676,129.3828,270411.0
2023-01-03 11:35:00,134.76,134.84,134.72,134.81,66127.0,129.3732,129.45,129.3348,129.4212,66127.0
2023-01-03 11:40:00,134.8,134.84,134.7,134.71,121467.0,129.4116,129.45,129.3156,129.3252,121467.0
2023-01-03 11:45:00,134.7,134.81,134.65,134.74,185533.0,129.3156,129.4212,129.2676,129.354,185533.0
2023-01-03 11:50:00,134.73,134.76,134.64,134.66,35168.0,129.3444,129.3732,129.258,129.2772,35168.0
2023-01-03 11:55:00,134.67,134.78,134.61,134.75,63955.0,129.2868,129.3924,129.2292,129.3636,63955.0
2023-01-03 12:00:00,134.75,134.82,134.69,134.76,88904.0,129.3636,129.4308,129.306,129.3732,88904.0
2023-01-03 12:05:00,134.76,134.94,134.73,134.93,53353.0,129.3732,129.546,129.3444,129.5364,53353.0
2023-01-03 12:10:00,134.94,135.02,134.9,134.99,33287.0,129.546,129.6228,129.5076,129.594,33287.0
2023-01-03 12:15:00,134.99,135.04,134.9,134.97,25495.0,129.594,129.642,129.5076,129.5748,25495.0
2023-01-03 12:20:00,134.97,135.0,134.68,134.73,59841.0,129.5748,129.6036,129.2964,129.3444,59841.0
2023-01-03 12:25:00,134.72,134.82,134.72,134.78,39487.0,129.3348,129.4308,129.3348,129.3924,39487.0
2023-01-03 12:30:00,134.77,135.05,134.73,135.03,51689.0,129.3828,129.6516,129.3444,129.6324,51689.0
2023-01-03 12:35:00,135.02,135.07,134.92,134.94,28611.0,129.6228,129.6708,129.5268,129.546,28611.0
2023-01-03 12:40:00,134.94,134.95,134.71,134.74,34839.0,129.546,129.5556,129.3252,129.354,34839.0
2023-01-03 12:45:00,134.73,134.73,134.43,134.52,51537.0,129.3444,129.3444,129.0564,129.1428,51537.0
2023-01-03 12:50:00,134.51,134.53,134.48,134.48,21136.0,129.1332,129.1524,129.1044,129.1044,21136.0
2023-01-03 12:55:00,134.47,134.74,134.43,134.67,22659.0,129.0948,129.354,129.0564,129.2868,22659.0
2023-01-03 13:00:00,134.65,134.71,134.59,134.7,26109.0,129.2676,129.3252,129.21,129.3156,26109.0
2023-01-03 13:05:00,134.71,134.72,134.61,134.66,19384.0,129.3252,129.3348,129.2292,129.2772,19384.0
2023-01-03 13:10:00,134.64,134.75,134.57,134.59,26250.0,129.258,129.3636,129.1908,129.21,26250.0
2023-01-03 13:15:00,134.59,134.63,134.53,134.55,28716.0,129.21,129.2484,129.1524,129.1716,28716.0
2023-01-03 13:20:00,134.55,134.67,134.52,134.61,23591.0,129.1716,129.2868,129.1428,129.2292,23591.0
2023-01-03 13:25:00,134.61,134.94,134.61,134.89,50942.0,129.2292,129.546,129.2292,129.498,50942.0
2023-01-03 13:30:00,134.89,134.97,134.86,134.87,31470.0,129.498,129.5748,129.4692,129.4788,31470.0
2023-01-03 13:35:00,134.88,134.97,134.82,134.83,39100.0,129.4884,129.5748,129.4308,129.4404,39100.0
2023-01-03 13:40:00,134.84,134.98,134.82,134.84,26434.0,129.45,129.5844,129.4308,129.45,26434.0
2023-01-03 13:45:00,134.84,134.85,134.73,134.84,34634.0,129.45,129.4596,129.3444,129.45,34634.0
2023-01-03 13:50:00,134.82,134.98,134.75,134.94,30363.0,129.4308,129.5844,129.3636,129.546,30363.0
2023-01-03 13:55:00,134.94,135.01,134.9,134.99,28952.0,129.546,129.6132,129.5076,129.594,28952.0
2023-01-03 14:00:00,134.99,135.07,134.84,134.91,37290.0,129.594,129.6708,129.45,129.5172,37290.0
2023-01-03 14:05:00,134.91,134.94,134.83,134.9,27915.0,129.5172,129.546,129.4404,129.5076,27915.0
2023-01-03 14:10:00,134.9,134.91,134.72,134.84,44140.0,129.5076,129.5172,129.3348,129.45,44140.0
2023-01-03 14:15:00,134.84,134.96,134.84,134.85,32068.0,129.45,129.5652,129.45,129.4596,32068.0
2023-01-03 14:20:00,134.85,134.86,134.63,134.64,33533.0,129.4596,129.4692,129.2484,129.258,33533.0
2023-01-03 14:25:00,134.65,134.71,134.6,134.68,39521.0,129.2676,129.3252,129.2196,129.2964,39521.0
2023-01-03 14:30:00,134.67,134.68,134.46,134.53,126953.0,129.2868,129.2964,129.0852,129.1524,126953.0
2023-01-03 14:35:00,134.54,134.6,134.5,134.56,30392.0,129.162,129.2196,129.1236,129.1812,30392.0
2023-01-03 14:40:00,134.57,134.86,134.55,134.85,63406.0,129.1908,129.4692,129.1716,129.4596,63406.0
2023-01-03 14:45:00,134.84,135.19,134.83,135.14,117848.0,129.45,129.786,129.4404,129.738,117848.0
2023-01-03 14:50:00,135.14,135.14,134.97,135.03,56648.0,129.738,129.738,129.5748,129.6324,56648.0
2023-01-03 14:55:00,135.02,135.16,134.95,135.02,57449.0,129.6228,129.7572,129.5556,129.6228,57449.0
2023-01-03 15:00:00,135.02,135.22,134.99,135.09,92494.0,129.6228,129.8148,129.594,129.69,92494.0
2023-01-03 15:05:00,135.08,135.15,134.9,134.94,58573.0,129.6804,129.7476,129.5076,129.546,58573.0
2023-01-03 15:10:00,134.94,135.09,134.89,135.06,83363.0,129.546,129.69,129.498,129.6612,83363.0
2023-01-03 15:15:00,135.06,135.23,135.05,135.06,108323.0,129.6612,129.8244,129.6516,129.6612,108323.0
2023-01-03 15:20:00,135.06,135.06,134.78,134.82,65320.0,129.6612,129.6612,129.3924,129.4308,65320.0
2023-01-03 15:25:00,134.81,134.97,134.81,134.95,84309.0,129.4212,129.5748,129.4212,129.5556,84309.0
2023-01-03 15:30:00,134.96,135.21,134.95,135.18,81300.0,129.5652,129.8052,129.5556,129.7764,81300.0
2023-01-03 15:35:00,135.18,135.26,135.08,135.16,62308.0,129.7764,129.8532,129.6804,129.7572,62308.0
2023-01-03 15:40:00,135.15,135.29,135.14,135.25,99141.0,129.7476,129.882,129.738,129.8436,99141.0
2023-01-03 15:45:00,135.24,135.4,135.21,135.39,111868.0,129.834,129.9876,129.8052,129.978,111868.0
2023-01-03 15:50:00,135.4,135.5,135.31,135.45,195906.0,129.9876,130.0836,129.9012,130.0356,195906.0
2023-01-03 15:55:00,135.46,135.52,135.36,135.47,284748.0,130.0452,130.1028,129.9492,130.0548,284748.0
2023-01-04 09:30:00,136.22,136.31,135.83,135.88,222551.0,130.7748,130.8612,130.4004,130.4484,222551.0
2023-01-04 09:35:00,135.87,136.31,135.84,135.98,306849.0,130.4388,130.8612,130.41,130.5444,306849.0
2023-01-04 09:40:00,136.02,136.3,135.87,135.94,594534.0,130.5828,130.8516,130.4388,130.506,594534.0
2023-01-04 09:45:00,135.93,135.99,135.82,135.86,131404.0,130.4964,130.554,130.3908,130.4292,131404.0
2023-01-04 09:50:00,135.87,135.94,135.54,135.78,86975.0,130.4388,130.506,130.122,130.3524,86975.0
2023-01-04 09:55:00,135.8,135.96,135.77,135.95,79203.0,130.3716,130.5252,130.3428,130.5156,79203.0
2023-01-04 10:00:00,135.92,136.13,135.27,135.32,306116.0,130.4868,130.6884,129.8628,129.9108,306116.0
2023-01-04 10:05:00,135.3,135.41,135.21,135.28,70417.0,129.8916,129.9972,129.8052,129.8724,70417.0
2023-01-04 10:10:00,135.26,135.28,134.97,135.14,103820.0,129.8532,129.8724,129.5748,129.738,103820.0
2023-01-04 10:15:00,135.14,135.25,135.06,135.24,58572.0,129.738,129.8436,129.6612,129.834,58572.0
2023-01-04 10:20:00,135.24,135.34,135.07,135.25,63400.0,129.834,129.93,129.6708,129.8436,63400.0
2023-01-04 10:25:00,135.25,135.47,135.14,135.47,68454.0,129.8436,130.0548,129.738,130.0548,68454.0
2023-01-04 10:30:00,135.46,135.5,135.3,135.41,119119.0,130.0452,130.0836,129.8916,129.9972,119119.0
2023-01-04 10:35:00,135.41,135.47,135.32,135.35,93419.0,129.9972,130.0548,129.9108,129.9396,93419.0
2023-01-04 10:40:00,135.34,135.61,135.25,135.6,98062.0,129.93,130.1892,129.8436,130.1796,98062.0
2023-01-04 10:45:00,135.6,135.79,135.57,135.71,55456.0,130.1796,130.362,130.1508,130.2852,55456.0
2023-01-04 10:50:00,135.71,135.73,135.6,135.69,54848.0,130.2852,130.3044,130.1796,130.266,54848.0
2023-01-04 10:55:00,135.68,135.81,135.61,135.79,83591.0,130.2564,130.3812,130.1892,130.362,83591.0
2023-01-04 11:00:00,135.8,135.82,135.65,135.71,34033.0,130.3716,130.3908,130.2276,130.2852,34033.0
2023-01-04 11:05:00,135.71,135.76,135.62,135.66,32764.0,130.2852,130.3332,130.1988,130.2372,32764.0
2023-01-04 11:10:00,135.66,135.79,135.66,135.79,34440.0,130.2372,130.362,130.2372,130.362,34440.0
2023-01-04 11:15:00,135.8,135.83,135.67,135.69,39470.0,130.3716,130.4004,130.2468,130.266,39470.0
2023-01-04 11:20:00,135.68,135.76,135.64,135.73,21301.0,130.2564,130.3332,130.218,130.3044,21301.0
2023-01-04 11:25:00,135.74,135.78,135.67,135.78,28246.0,130.314,130.3524,130.2468,130.3524,28246.0
2023-01-04 11:30:00,135.78,136.23,135.78,136.21,83179.0,130.3524,130.7844,130.3524,130.7652,83179.0
2023-01-04 11:35:00,136.2,136.33,136.2,136.28,50891.0,130.7556,130.8804,130.7556,130.8324,50891.0
2023-01-04 11:40:00,136.31,136.44,136.31,136.4,65655.0,130.8612,130.986,130.8612,130.9476,65655.0
2023-01-04 11:45:00,136.39,136.42,136.28,136.38,35831.0,130.938,130.9668,130.8324,130.9284,35831.0
2023-01-04 11:50:00,136.39,136.47,136.32,136.44,47441.0,130.938,131.0148,130.8708,130.986,47441.0
2023-01-04 11:55:00,136.46,136.57,136.42,136.43,33682.0,131.0052,131.1109,130.9668,130.9764,33682.0
2023-01-04 12:00:00,136.45,136.48,136.3,136.38,26989.0,130.9956,131.0244,130.8516,130.9284,26989.0
2023-01-04 12:05:00,136.38,136.38,136.26,136.33,27422.0,130.9284,130.9284,130.8132,130.8804,27422.0
2023-01-04 12:10:00,136.33,136.38,136.26,136.27,26350.0,130.8804,130.9284,130.8132,130.8228,26350.0
2023-01-04 12:15:00,136.27,136.36,136.26,136.32,24494.0,130.8228,130.9092,130.8132,130.8708,24494.0
2023-01-04 12:20:00,136.32,136.4,136.23,136.32,18868.0,130.8708,130.9476,130.7844,130.8708,18868.0
2023-01-04 12:25:00,136.34,136.36,136.27,136.27,16138.0,130.89,130.9092,130.8228,130.8228,16138.0
2023-01-04 12:30:00,136.3,136.37,136.28,136.34,39290.0,130.8516,130.9188,130.8324,130.89,39290.0
2023-01-04 12:35:00,136.34,136.4,136.29,136.33,11076.0,130.89,130.9476,130.842,130.8804,11076.0
2023-01-04 12:40:00,136.33,136.36,136.28,136.33,18960.0,130.8804,130.9092,130.8324,130.8804,18960.0
2023-01-04 12:45:00,136.34,136.34,136.14,136.16,20864.0,130.89,130.89,130.698,130.7172,20864.0
2023-01-04 12:50:00,136.17,136.19,136.05,136.05,16882.0,130.7268,130.746,130.6116,130.6116,16882.0
2023-01-04 12:55:00,136.05,136.14,135.97,135.97,23334.0,130.6116,130.698,130.5348,130.5348,23334.0
2023-01-04 13:00:00,135.97,135.98,135.77,135.89,19262.0,130.5348,130.5444,130.3428,130.458,19262.0
2023-01-04 13:05:00,135.88,135.97,135.84,135.95,37767.0,130.4484,130.5348,130.41,130.5156,37767.0
2023-01-04 13:10:00,135.97,136.06,135.94,136.04,23676.0,130.5348,130.6212,130.506,130.602,23676.0
2023-01-04 13:15:00,136.04,136.19,136.02,136.17,43422.0,130.602,130.746,130.5828,130.7268,43422.0
2023-01-04 13:20:00,136.16,136.17,136.1,136.14,16964.0,130.7172,130.7268,130.6596,130.698,16964.0
2023-01-04 13:25:00,136.15,136.15,136.08,136.08,22010.0,130.7076,130.7076,130.6404,130.6404,22010.0
2023-01-04 13:30:00,136.08,136.12,136.04,136.11,14467.0,130.6404,130.6788,130.602,130.6692,14467.0
2023-01-04 13:35:00,136.11,136.19,136.1,136.1,41918.0,130.6692,130.746,130.6596,130.6596,41918.0
2023-01-04 13:40:00,136.1,136.13,136.0,136.02,21608.0,130.6596,130.6884,130.5636,130.5828,21608.0
2023-01-04 13:45:00,136.02,136.04,135.9,135.98,20817.0,130.5828,130.602,130.4676,130.5444,20817.0
2023-01-04 13:50:00,135.97,135.97,135.89,135.92,16607.0,130.5348,130.5348,130.458,130.4868,16607.0
2023-01-04 13:55:00,135.91,135.95,135.69,135.83,71498.0,130.4772,130.5156,130.266,130.4004,71498.0
2023-01-04 14:00:00,135.85,136.1,135.35,135.61,283034.0,130.4196,130.6596,129.9396,130.1892,283034.0
2023-01-04 14:05:00,135.62,135.87,135.44,135.47,86148.0,130.1988,130.4388,130.026,130.0548,86148.0
2023-01-04 14:10:00,135.47,135.55,135.33,135.55,47976.0,130.0548,130.1316,129.9204,130.1316,47976.0
2023-01-04 14:15:00,135.61,135.88,135.57,135.87,64341.0,130.1892,130.4484,130.1508,130.4388,64341.0
2023-01-04 14:20:00,135.85,135.85,135.4,135.48,52792.0,130.4196,130.4196,129.9876,130.0644,52792.0
2023-01-04 14:25:00,135.49,135.49,134.98,135.05,94341.0,130.074,130.074,129.5844,129.6516,94341.0
2023-01-04 14:30:00,135.04,135.24,134.94,135.18,69721.0,129.642,129.834,129.546,129.7764,69721.0
2023-01-04 14:35:00,135.18,135.25,135.12,135.2,71295.0,129.7764,129.8436,129.7188,129.7956,71295.0
2023-01-04 14:40:00,135.21,135.39,135.12,135.18,33531.0,129.8052,129.978,129.7188,129.7764,33531.0
2023-01-04 14:45:00,135.2,135.37,135.15,135.23,40687.0,129.7956,129.9588,129.7476,129.8244,40687.0
2023-01-04 14:50:00,135.19,135.31,135.11,135.23,27267.0,129.786,129.9012,129.7092,129.8244,27267.0
2023-01-04 14:55:00,135.24,135.49,135.24,135.46,46566.0,129.834,130.074,129.834,130.0452,46566.0
2023-01-04 15:00:00,135.46,135.69,135.44,135.69,52806.0,130.0452,130.266,130.026,130.266,52806.0
2023-01-04 15:05:00,135.7,135.71,135.42,135.54,58721.0,130.2756,130.2852,130.0068,130.122,58721.0
2023-01-04 15:10:00,135.53,135.59,135.38,135.54,69066.0,130.1124,130.17,129.9684,130.122,69066.0
2023-01-04 15:15:00,135.53,135.65,135.5,135.58,80319.0,130.1124,130.2276,130.0836,130.1604,80319.0
2023-01-04 15:20:00,135.6,135.65,135.39,135.47,48778.0,130.1796,130.2276,129.978,130.0548,48778.0
2023-01-04 15:25:00,135.48,135.64,135.46,135.53,52560.0,130.0644,130.218,130.0452,130.1124,52560.0
2023-01-04 15:30:00,135.52,135.6,135.43,135.49,86638.0,130.1028,130.1796,130.0164,130.074,86638.0
2023-01-04 15:35:00,135.5,135.5,135.23,135.28,112050.0,130.0836,130.0836,129.8244,129.8724,112050.0
2023-01-04 15:40:00,135.28,135.28,135.04,135.12,132486.0,129.8724,129.8724,129.642,129.7188,132486.0
2023-01-04 15:45:00,135.12,135.37,135.08,135.36,80853.0,129.7188,129.9588,129.6804,129.9492,80853.0
2023-01-04 15:50:00,135.36,135.53,135.35,135.5,246086.0,129.9492,130.1124,129.9396,130.0836,246086.0
2023-01-04 15:55:00,135.51,135.87,135.51,135.81,570552.0,130.0932,130.4388,130.0932,130.3812,570552.0
2023-01-05 09:30:00,134.97,135.12,134.4,134.75,218751.0,129.5748,129.7188,129.0276,129.3636,218751.0
2023-01-05 09:35:00,134.75,134.82,134.3,134.43,138146.0,129.3636,129.4308,128.9316,129.0564,138146.0
2023-01-05 09:40:00,134.42,134.43,134.15,134.22,228838.0,129.0468,129.0564,128.7876,128.8548,228838.0
2023-01-05 09:45:00,134.21,134.21,133.89,134.05,136445.0,128.8452,128.8452,128.538,128.6916,136445.0
2023-01-05 09:50:00,134.05,134.15,133.96,134.14,93657.0,128.6916,128.7876,128.6052,128.778,93657.0
2023-01-05 09:55:00,134.15,134.27,134.03,134.23,196636.0,128.7876,128.9028,128.6724,128.8644,196636.0
2023-01-05 10:00:00,134.24,134.52,134.16,134.5,89059.0,128.874,129.1428,128.7972,129.1236,89059.0
2023-01-05 10:05:00,134.5,135.03,134.42,134.73,163459.0,129.1236,129.6324,129.0468,129.3444,163459.0
2023-01-05 10:10:00,134.74,134.83,134.61,134.75,52453.0,129.354,129.4404,129.2292,129.3636,52453.0
2023-01-05 10:15:00,134.74,134.77,134.48,134.51,85194.0,129.354,129.3828,129.1044,129.1332,85194.0
2023-01-05 10:20:00,134.51,134.51,134.34,134.48,80730.0,129.1332,129.1332,128.97,129.1044,80730.0
2023-01-05 10:25:00,134.47,134.62,134.43,134.54,61266.0,129.0948,129.2388,129.0564,129.162,61266.0
2023-01-05 10:30:00,134.56,134.62,134.44,134.53,54048.0,129.1812,129.2388,129.066,129.1524,54048.0
2023-01-05 10:35:00,134.52,134.53,134.36,134.46,39193.0,129.1428,129.1524,128.9892,129.0852,39193.0
2023-01-05 10:40:00,134.46,134.72,134.4,134.69,41089.0,129.0852,129.3348,129.0276,129.306,41089.0
2023-01-05 10:45:00,134.7,134.77,134.55,134.61,25997.0,129.3156,129.3828,129.1716,129.2292,25997.0
2023-01-05 10:50:00,134.61,134.62,134.31,134.37,57319.0,129.2292,129.2388,128.9412,128.9988,57319.0
2023-01-05 10:55:00,134.36,134.43,134.25,134.27,35667.0,128.9892,129.0564,128.8836,128.9028,35667.0
2023-01-05 11:00:00,134.28,134.4,134.25,134.4,34282.0,128.9124,129.0276,128.8836,129.0276,34282.0
2023-01-05 11:05:00,134.4,134.45,134.33,134.39,43917.0,129.0276,129.0756,128.9604,129.018,43917.0
2023-01-05 11:10:00,134.4,134.53,134.32,134.38,71546.0,129.0276,129.1524,128.9508,129.0084,71546.0
2023-01-05 11:15:00,134.38,134.46,134.26,134.28,41529.0,129.0084,129.0852,128.8932,128.9124,41529.0
2023-01-05 11:20:00,134.29,134.33,134.17,134.2,49716.0,128.922,128.9604,128.8068,128.8356,49716.0
2023-01-05 11:25:00,134.19,134.37,134.19,134.37,54466.0,128.826,128.9988,128.826,128.9988,54466.0
2023-01-05 11:30:00,134.35,134.43,134.25,134.27,99806.0,128.9796,129.0564,128.8836,128.9028,99806.0
2023-01-05 11:35:00,134.28,134.36,134.2,134.21,80871.0,128.9124,128.9892,128.8356,128.8452,80871.0
2023-01-05 11:40:00,134.2,134.36,134.16,134.34,46490.0,128.8356,128.9892,128.7972,128.97,46490.0
2023-01-05 11:45:00,134.35,134.43,134.32,134.38,71471.0,128.9796,129.0564,128.9508,129.0084,71471.0
2023-01-05 11:50:00,134.39,134.39,134.17,134.22,42779.0,129.018,129.018,128.8068,128.8548,42779.0
2023-01-05 11:55:00,134.22,134.27,134.18,134.2,48224.0,128.8548,128.9028,128.8164,128.8356,48224.0
2023-01-05 12:00:00,134.2,134.28,134.18,134.28,37473.0,128.8356,128.9124,128.8164,128.9124,37473.0
2023-01-05 12:05:00,134.28,134.4,134.25,134.39,36085.0,128.9124,129.0276,128.8836,129.018,36085.0
2023-01-05 12:10:00,134.39,134.4,134.29,134.34,59518.0,129.018,129.0276,128.922,128.97,59518.0
2023-01-05 12:15:00,134.35,134.47,134.29,134.32,27178.0,128.9796,129.0948,128.922,128.9508,27178.0
2023-01-05 12:20:00,134.31,134.53,134.28,134.48,25257.0,128.9412,129.1524,128.9124,129.1044,25257.0
2023-01-05 12:25:00,134.48,134.5,134.42,134.48,21407.0,129.1044,129.1236,129.0468,129.1044,21407.0
2023-01-05 12:30:00,134.48,134.72,134.46,134.63,57996.0,129.1044,129.3348,129.0852,129.2484,57996.0
2023-01-05 12:35:00,134.63,134.66,134.53,134.53,45988.0,129.2484,129.2772,129.1524,129.1524,45988.0
2023-01-05 12:40:00,134.55,134.56,134.43,134.46,16470.0,129.1716,129.1812,129.0564,129.0852,16470.0
2023-01-05 12:45:00,134.47,134.53,134.45,134.52,30518.0,129.0948,129.1524,129.0756,129.1428,30518.0
2023-01-05 12:50:00,134.52,134.53,134.42,134.45,25841.0,129.1428,129.1524,129.0468,129.0756,25841.0
2023-01-05 12:55:00,134.44,134.44,134.39,134.41,15204.0,129.066,129.066,129.018,129.0372,15204.0
2023-01-05 13:00:00,134.4,134.42,134.35,134.4,12941.0,129.0276,129.0468,128.9796,129.0276,12941.0
2023-01-05 13:05:00,134.4,134.56,134.39,134.56,31446.0,129.0276,129.1812,129.018,129.1812,31446.0
2023-01-05 13:10:00,134.55,134.55,134.49,134.49,23806.0,129.1716,129.1716,129.114,129.114,23806.0
2023-01-05 13:15:00,134.49,134.52,134.45,134.48,45092.0,129.114,129.1428,129.0756,129.1044,45092.0
2023-01-05 13:20:00,134.48,134.95,134.48,134.9,98563.0,129.1044,129.5556,129.1044,129.5076,98563.0
2023-01-05 13:25:00,134.91,135.09,134.83,134.89,102274.0,129.5172,129.69,129.4404,129.498,102274.0
2023-01-05 13:30:00,134.9,135.11,134.9,135.03,141273.0,129.5076,129.7092,129.5076,129.6324,141273.0
2023-01-05 13:35:00,135.03,135.06,134.88,134.89,43335.0,129.6324,129.6612,129.4884,129.498,43335.0
2023-01-05 13:40:00,134.89,135.02,134.87,134.91,32011.0,129.498,129.6228,129.4788,129.5172,32011.0
2023-01-05 13:45:00,134.92,134.97,134.85,134.92,46216.0,129.5268,129.5748,129.4596,129.5268,46216.0
2023-01-05 13:50:00,134.92,134.99,134.9,134.92,13176.0,129.5268,129.594,129.5076,129.5268,13176.0
2023-01-05 13:55:00,134.91,135.04,134.85,134.91,35633.0,129.5172,129.642,129.4596,129.5172,35633.0
2023-01-05 14:00:00,134.92,135.07,134.88,134.98,39033.0,129.5268,129.6708,129.4884,129.5844,39033.0
2023-01-05 14:05:00,134.98,135.07,134.98,135.03,30037.0,129.5844,129.6708,129.5844,129.6324,30037.0
2023-01-05 14:10:00,135.03,135.07,134.85,134.86,33857.0,129.6324,129.6708,129.4596,129.4692,33857.0
2023-01-05 14:15:00,134.86,135.0,134.85,135.0,45398.0,129.4692,129.6036,129.4596,129.6036,45398.0
2023-01-05 14:20:00,135.01,135.02,134.89,134.92,23574.0,129.6132,129.6228,129.498,129.5268,23574.0
2023-01-05 14:25:00,134.91,134.96,134.77,134.83,35482.0,129.5172,129.5652,129.3828,129.4404,35482.0
2023-01-05 14:30:00,134.82,134.93,134.81,134.88,30958.0,129.4308,129.5364,129.4212,129.4884,30958.0
2023-01-05 14:35:00,134.88,135.09,134.86,135.03,79052.0,129.4884,129.69,129.4692,129.6324,79052.0
2023-01-05 14:40:00,135.04,135.12,135.01,135.05,36356.0,129.642,129.7188,129.6132,129.6516,36356.0
2023-01-05 14:45:00,135.05,135.25,135.04,135.16,28468.0,129.6516,129.8436,129.642,129.7572,28468.0
2023-01-05 14:50:00,135.17,135.21,135.12,135.16,18425.0,129.7668,129.8052,129.7188,129.7572,18425.0
2023-01-05 14:55:00,135.16,135.18,135.01,135.02,22972.0,129.7572,129.7764,129.6132,129.6228,22972.0
2023-01-05 15:00:00,135.02,135.02,134.85,134.87,49677.0,129.6228,129.6228,129.4596,129.4788,49677.0
2023-01-05 15:05:00,134.88,134.88,134.76,134.81,88428.0,129.4884,129.4884,129.3732,129.4212,88428.0
2023-01-05 15:10:00,134.81,134.82,134.71,134.76,106064.0,129.4212,129.4308,129.3252,129.3732,106064.0
2023-01-05 15:15:00,134.76,134.81,134.62,134.67,194544.0,129.3732,129.4212,129.2388,129.2868,194544.0
2023-01-05 15:20:00,134.66,134.76,134.64,134.72,139196.0,129.2772,129.3732,129.258,129.3348,139196.0
2023-01-05 15:25:00,134.72,134.73,134.61,134.69,158284.0,129.3348,129.3444,129.2292,129.306,158284.0
2023-01-05 15:30:00,134.68,134.68,134.52,134.64,52471.0,129.2964,129.2964,129.1428,129.258,52471.0
2023-01-05 15:35:00,134.63,134.77,134.62,134.72,51914.0,129.2484,129.3828,129.2388,129.3348,51914.0
2023-01-05 15:40:00,134.72,134.73,134.57,134.62,194929.0,129.3348,129.3444,129.1908,129.2388,194929.0
2023-01-05 15:45:00,134.62,134.76,134.54,134.6,120553.0,129.2388,129.3732,129.162,129.2196,120553.0
2023-01-05 15:50:00,134.59,134.59,134.35,134.35,227591.0,129.21,129.21,128.9796,128.9796,227591.0
2023-01-05 15:55:00,134.35,134.49,134.34,134.44,421372.0,128.9796,129.114,128.97,129.066,421372.0
2023-01-06 09:30:00,135.33,135.48,135.13,135.35,185129.0,129.9204,130.0644,129.7284,129.9396,185129.0
2023-01-06 09:35:00,135.35,135.57,134.53,134.61,144974.0,129.9396,130.1508,129.1524,129.2292,144974.0
2023-01-06 09:40:00,134.62,134.64,133.96,133.97,131944.0,129.2388,129.258,128.6052,128.6148,131944.0
2023-01-06 09:45:00,133.97,133.97,133.67,133.69,121209.0,128.6148,128.6148,128.3268,128.346,121209.0
2023-01-06 09:50:00,133.7,134.06,133.61,133.92,102018.0,128.3556,128.7012,128.2692,128.5668,102018.0
2023-01-06 09:55:00,133.92,134.11,133.77,133.88,66332.0,128.5668,128.7492,128.4228,128.5284,66332.0
2023-01-06 10:00:00,133.87,134.35,133.87,134.09,118660.0,128.5188,128.9796,128.5188,128.73,118660.0
2023-01-06 10:05:00,134.11,134.49,134.09,134.36,55966.0,128.7492,129.114,128.73,128.9892,55966.0
2023-01-06 10:10:00,134.38,134.55,134.22,134.22,67102.0,129.0084,129.1716,128.8548,128.8548,67102.0
2023-01-06 10:15:00,134.22,134.53,134.22,134.45,76397.0,128.8548,129.1524,128.8548,129.0756,76397.0
2023-01-06 10:20:00,134.45,134.47,134.3,134.44,54588.0,129.0756,129.0948,128.9316,129.066,54588.0
2023-01-06 10:25:00,134.45,134.46,134.18,134.27,37895.0,129.0756,129.0852,128.8164,128.9028,37895.0
2023-01-06 10:30:00,134.28,134.5,134.28,134.42,66788.0,128.9124,129.1236,128.9124,129.0468,66788.0
2023-01-06 10:35:00,134.43,134.67,134.39,134.64,208085.0,129.0564,129.2868,129.018,129.258,208085.0
2023-01-06 10:40:00,134.65,134.79,134.54,134.56,83778.0,129.2676,129.402,129.162,129.1812,83778.0
2023-01-06 10:45:00,134.57,134.82,134.56,134.82,139473.0,129.1908,129.4308,129.1812,129.4308,139473.0
2023-01-06 10:50:00,134.82,134.86,134.73,134.76,76704.0,129.4308,129.4692,129.3444,129.3732,76704.0
2023-01-06 10:55:00,134.76,134.87,134.66,134.75,107286.0,129.3732,129.4788,129.2772,129.3636,107286.0
2023-01-06 11:00:00,134.77,134.93,134.77,134.86,96960.0,129.3828,129.5364,129.3828,129.4692,96960.0
2023-01-06 11:05:00,134.86,135.08,134.86,135.01,50617.0,129.4692,129.6804,129.4692,129.6132,50617.0
2023-01-06 11:10:00,135.0,135.06,134.98,134.99,60478.0,129.6036,129.6612,129.5844,129.594,60478.0
2023-01-06 11:15:00,135.0,135.07,134.94,135.05,36684.0,129.6036,129.6708,129.546,129.6516,36684.0
2023-01-06 11:20:00,135.05,135.23,135.05,135.21,62685.0,129.6516,129.8244,129.6516,129.8052,62685.0
2023-01-06 11:25:00,135.2,135.4,135.08,135.23,151740.0,129.7956,129.9876,129.6804,129.8244,151740.0
2023-01-06 11:30:00,135.23,135.34,135.07,135.28,75787.0,129.8244,129.93,129.6708,129.8724,75787.0
2023-01-06 11:35:00,135.28,135.5,135.28,135.49,85382.0,129.8724,130.0836,129.8724,130.074,85382.0
2023-01-06 11:40:00,135.51,135.51,135.31,135.33,59407.0,130.0932,130.0932,129.9012,129.9204,59407.0
2023-01-06 11:45:00,135.33,135.5,135.32,135.42,53475.0,129.9204,130.0836,129.9108,130.0068,53475.0
2023-01-06 11:50:00,135.41,135.58,135.41,135.44,51689.0,129.9972,130.1604,129.9972,130.026,51689.0
2023-01-06 11:55:00,135.44,135.48,135.36,135.37,55198.0,130.026,130.0644,129.9492,129.9588,55198.0
2023-01-06 12:00:00,135.37,135.47,135.37,135.4,28201.0,129.9588,130.0548,129.9588,129.9876,28201.0
2023-01-06 12:05:00,135.41,135.5,135.36,135.45,32241.0,129.9972,130.0836,129.9492,130.0356,32241.0
2023-01-06 12:10:00,135.45,135.49,135.33,135.33,21257.0,130.0356,130.074,129.9204,129.9204,21257.0
2023-01-06 12:15:00,135.34,135.39,135.28,135.34,41403.0,129.93,129.978,129.8724,129.93,41403.0
2023-01-06 12:20:00,135.34,135.34,135.15,135.18,30904.0,129.93,129.93,129.7476,129.7764,30904.0
2023-01-06 12:25:00,135.16,135.24,135.12,135.13,37121.0,129.7572,129.834,129.7188,129.7284,37121.0
2023-01-06 12:30:00,135.13,135.29,135.12,135.19,34764.0,129.7284,129.882,129.7188,129.786,34764.0
2023-01-06 12:35:00,135.19,135.24,135.14,135.21,20422.0,129.786,129.834,129.738,129.8052,20422.0
2023-01-06 12:40:00,135.21,135.21,135.1,135.15,23441.0,129.8052,129.8052,129.6996,129.7476,23441.0
2023-01-06 12:45:00,135.15,135.3,135.14,135.28,21519.0,129.7476,129.8916,129.738,129.8724,21519.0
2023-01-06 12:50:00,135.28,135.29,135.2,135.21,23356.0,129.8724,129.882,129.7956,129.8052,23356.0
2023-01-06 12:55:00,135.22,135.33,135.18,135.33,26072.0,129.8148,129.9204,129.7764,129.9204,26072.0
2023-01-06 13:00:00,135.33,135.37,135.2,135.23,23103.0,129.9204,129.9588,129.7956,129.8244,23103.0
2023-01-06 13:05:00,135.24,135.29,135.21,135.22,23634.0,129.834,129.882,129.8052,129.8148,23634.0
2023-01-06 13:10:00,135.22,135.32,135.19,135.28,101243.0,129.8148,129.9108,129.786,129.8724,101243.0
2023-01-06 13:15:00,135.28,135.33,135.22,135.26,41989.0,129.8724,129.9204,129.8148,129.8532,41989.0
2023-01-06 13:20:00,135.27,135.32,135.25,135.32,19183.0,129.8628,129.9108,129.8436,129.9108,19183.0
2023-01-06 13:25:00,135.33,135.44,135.31,135.42,17469.0,129.9204,130.026,129.9012,130.0068,17469.0
2023-01-06 13:30:00,135.42,135.51,135.38,135.5,34247.0,130.0068,130.0932,129.9684,130.0836,34247.0
2023-01-06 13:35:00,135.5,135.57,135.47,135.55,40735.0,130.0836,130.1508,130.0548,130.1316,40735.0
2023-01-06 13:40:00,135.55,135.6,135.47,135.49,50475.0,130.1316,130.1796,130.0548,130.074,50475.0
2023-01-06 13:45:00,135.49,135.51,135.42,135.47,24052.0,130.074,130.0932,130.0068,130.0548,24052.0
2023-01-06 13:50:00,135.48,135.5,135.39,135.42,47787.0,130.0644,130.0836,129.978,130.0068,47787.0
2023-01-06 13:55:00,135.41,135.53,135.41,135.51,46360.0,129.9972,130.1124,129.9972,130.0932,46360.0
2023-01-06 14:00:00,135.52,135.67,135.52,135.65,52746.0,130.1028,130.2468,130.1028,130.2276,52746.0
2023-01-06 14:05:00,135.66,135.69,135.57,135.67,116287.0,130.2372,130.266,130.1508,130.2468,116287.0
2023-01-06 14:10:00,135.69,135.9,135.66,135.79,135982.0,130.266,130.4676,130.2372,130.362,135982.0
2023-01-06 14:15:00,135.8,135.87,135.79,135.87,42408.0,130.3716,130.4388,130.362,130.4388,42408.0
2023-01-06 14:20:00,135.86,135.97,135.85,135.97,27854.0,130.4292,130.5348,130.4196,130.5348,27854.0
2023-01-06 14:25:00,135.97,136.01,135.83,135.86,34226.0,130.5348,130.5732,130.4004,130.4292,34226.0
2023-01-06 14:30:00,135.87,135.96,135.84,135.9,59058.0,130.4388,130.5252,130.41,130.4676,59058.0
2023-01-06 14:35:00,135.9,135.97,135.85,135.95,39235.0,130.4676,130.5348,130.4196,130.5156,39235.0
2023-01-06 14:40:00,135.95,135.95,135.88,135.93,24972.0,130.5156,130.5156,130.4484,130.4964,24972.0
2023-01-06 14:45:00,135.9,135.91,135.77,135.86,28470.0,130.4676,130.4772,130.3428,130.4292,28470.0
2023-01-06 14:50:00,135.87,135.93,135.84,135.93,47981.0,130.4388,130.4964,130.41,130.4964,47981.0
2023-01-06 14:55:00,135.93,135.99,135.9,135.9,29812.0,130.4964,130.554,130.4676,130.4676,29812.0
2023-01-06 15:00:00,135.89,136.04,135.89,135.97,117166.0,130.458,130.602,130.458,130.5348,117166.0
2023-01-06 15:05:00,135.95,135.95,135.83,135.86,73526.0,130.5156,130.5156,130.4004,130.4292,73526.0
2023-01-06 15:10:00,135.87,135.89,135.76,135.88,78355.0,130.4388,130.458,130.3332,130.4484,78355.0
2023-01-06 15:15:00,135.89,135.92,135.71,135.72,86896.0,130.458,130.4868,130.2852,130.2948,86896.0
2023-01-06 15:20:00,135.72,135.73,135.6,135.69,114493.0,130.2948,130.3044,130.1796,130.266,114493.0
2023-01-06 15:25:00,135.69,135.7,135.62,135.64,93022.0,130.266,130.2756,130.1988,130.218,93022.0
2023-01-06 15:30:00,135.65,135.82,135.65,135.73,64897.0,130.2276,130.3908,130.2276,130.3044,64897.0
2023-01-06 15:35:00,135.72,135.74,135.63,135.74,48655.0,130.2948,130.314,130.2084,130.314,48655.0
2023-01-06 15:40:00,135.74,135.83,135.73,135.81,106189.0,130.314,130.4004,130.3044,130.3812,106189.0
2023-01-06 15:45:00,135.81,135.88,135.74,135.74,169305.0,130.3812,130.4484,130.314,130.314,169305.0
2023-01-06 15:50:00,135.73,135.73,135.52,135.57,238163.0,130.3044,130.3044,130.1028,130.1508,238163.0
2023-01-06 15:55:00,135.58,135.69,135.53,135.66,547323.0,130.1604,130.266,130.1124,130.2372,547323.0
2023-01-09 09:30:00,135.72,135.85,135.43,135.74,260329.0,130.2948,130.4196,130.0164,130.314,260329.0
2023-01-09 09:35:00,135.76,135.83,135.4,135.49,158349.0,130.3332,130.4004,129.9876,130.074,158349.0
2023-01-09 09:40:00,135.5,135.79,135.45,135.69,90413.0,130.0836,130.362,130.0356,130.266,90413.0
2023-01-09 09:45:00,135.69,135.8,135.64,135.69,183680.0,130.266,130.3716,130.218,130.266,183680.0
2023-01-09 09:50:00,135.71,135.82,135.5,135.53,105423.0,130.2852,130.3908,130.0836,130.1124,105423.0
2023-01-09 09:55:00,135.52,135.53,135.21,135.33,151417.0,130.1028,130.1124,129.8052,129.9204,151417.0
2023-01-09 10:00:00,135.34,135.36,135.17,135.21,122184.0,129.93,129.9492,129.7668,129.8052,122184.0
2023-01-09 10:05:00,135.21,135.34,135.19,135.23,52536.0,129.8052,129.93,129.786,129.8244,52536.0
2023-01-09 10:10:00,135.26,135.4,135.22,135.24,86985.0,129.8532,129.9876,129.8148,129.834,86985.0
2023-01-09 10:15:00,135.24,135.58,135.22,135.46,120077.0,129.834,130.1604,129.8148,130.0452,120077.0
2023-01-09 10:20:00,135.46,135.57,135.07,135.1,73388.0,130.0452,130.1508,129.6708,129.6996,73388.0
2023-01-09 10:25:00,135.08,135.22,135.0,135.14,69109.0,129.6804,129.8148,129.6036,129.738,69109.0
2023-01-09 10:30:00,135.14,135.52,135.14,135.51,64662.0,129.738,130.1028,129.738,130.0932,64662.0
2023-01-09 10:35:00,135.51,135.7,135.49,135.58,52309.0,130.0932,130.2756,130.074,130.1604,52309.0
2023-01-09 10:40:00,135.59,135.69,135.58,135.61,68584.0,130.17,130.266,130.1604,130.1892,68584.0
2023-01-09 10:45:00,135.62,135.74,135.56,135.67,64148.0,130.1988,130.314,130.1412,130.2468,64148.0
2023-01-09 10:50:00,135.67,135.71,135.59,135.66,62064.0,130.2468,130.2852,130.17,130.2372,62064.0
2023-01-09 10:55:00,135.66,135.69,135.52,135.53,65221.0,130.2372,130.266,130.1028,130.1124,65221.0
2023-01-09 11:00:00,135.53,135.66,135.52,135.64,37621.0,130.1124,130.2372,130.1028,130.218,37621.0
2023-01-09 11:05:00,135.65,135.71,135.54,135.58,38035.0,130.2276,130.2852,130.122,130.1604,38035.0
2023-01-09 11:10:00,135.58,135.65,135.51,135.57,63774.0,130.1604,130.2276,130.0932,130.1508,63774.0
2023-01-09 11:15:00,135.56,135.57,135.32,135.36,82749.0,130.1412,130.1508,129.9108,129.9492,82749.0
2023-01-09 11:20:00,135.37,135.51,135.35,135.48,55749.0,129.9588,130.0932,129.9396,130.0644,55749.0
2023-01-09 11:25:00,135.49,135.6,135.48,135.57,44539.0,130.074,130.1796,130.0644,130.1508,44539.0
2023-01-09 11:30:00,135.56,135.59,135.4,135.46,89049.0,130.1412,130.17,129.9876,130.0452,89049.0
2023-01-09 11:35:00,135.46,135.51,135.3,135.33,55262.0,130.0452,130.0932,129.8916,129.9204,55262.0
2023-01-09 11:40:00,135.34,135.37,135.27,135.34,45376.0,129.93,129.9588,129.8628,129.93,45376.0
2023-01-09 11:45:00,135.34,135.36,135.19,135.22,26941.0,129.93,129.9492,129.786,129.8148,26941.0
2023-01-09 11:50:00,135.21,135.36,135.16,135.34,56259.0,129.8052,129.9492,129.7572,129.93,56259.0
2023-01-09 11:55:00,135.33,135.33,135.21,135.24,37871.0,129.9204,129.9204,129.8052,129.834,37871.0
2023-01-09 12:00:00,135.23,135.26,135.13,135.15,63734.0,129.8244,129.8532,129.7284,129.7476,63734.0
2023-01-09 12:05:00,135.14,135.17,135.04,135.16,50214.0,129.738,129.7668,129.642,129.7572,50214.0
2023-01-09 12:10:00,135.17,135.2,135.09,135.11,56465.0,129.7668,129.7956,129.69,129.7092,56465.0
2023-01-09 12:15:00,135.11,135.13,134.99,135.04,57373.0,129.7092,129.7284,129.594,129.642,57373.0
2023-01-09 12:20:00,135.03,135.09,134.97,135.0,36002.0,129.6324,129.69,129.5748,129.6036,36002.0
2023-01-09 12:25:00,135.0,135.11,134.96,135.08,58210.0,129.6036,129.7092,129.5652,129.6804,58210.0
2023-01-09 12:30:00,135.08,135.09,134.91,134.91,48245.0,129.6804,129.69,129.5172,129.5172,48245.0
2023-01-09 12:35:00,134.91,134.92,134.68,134.7,45230.0,129.5172,129.5268,129.2964,129.3156,45230.0
2023-01-09 12:40:00,134.71,134.72,134.6,134.62,53103.0,129.3252,129.3348,129.2196,129.2388,53103.0
2023-01-09 12:45:00,134.61,134.76,134.58,134.68,67552.0,129.2292,129.3732,129.2004,129.2964,67552.0
2023-01-09 12:50:00,134.68,134.74,134.64,134.65,39346.0,129.2964,129.354,129.258,129.2676,39346.0
2023-01-09 12:55:00,134.66,134.68,134.61,134.63,27249.0,129.2772,129.2964,129.2292,129.2484,27249.0
2023-01-09 13:00:00,134.63,134.65,134.55,134.55,41136.0,129.2484,129.2676,129.1716,129.1716,41136.0
2023-01-09 13:05:00,134.56,134.59,134.36,134.36,46164.0,129.1812,129.21,128.9892,128.9892,46164.0
2023-01-09 13:10:00,134.35,134.49,134.33,134.44,77518.0,128.9796,129.114,128.9604,129.066,77518.0
2023-01-09 13:15:00,134.44,134.51,134.37,134.45,67379.0,129.066,129.1332,128.9988,129.0756,67379.0
2023-01-09 13:20:00,134.45,134.57,134.42,134.48,53315.0,129.0756,129.1908,129.0468,129.1044,53315.0
2023-01-09 13:25:00,134.48,134.48,134.25,134.36,41127.0,129.1044,129.1044,128.8836,128.9892,41127.0
2023-01-09 13:30:00,134.36,134.37,134.2,134.25,38150.0,128.9892,128.9988,128.8356,128.8836,38150.0
2023-01-09 13:35:00,134.24,134.24,134.03,134.14,50966.0,128.874,128.874,128.6724,128.778,50966.0
2023-01-09 13:40:00,134.13,134.13,133.9,133.92,78989.0,128.7684,128.7684,128.5476,128.5668,78989.0
2023-01-09 13:45:00,133.92,134.02,133.88,133.99,36046.0,128.5668,128.6628,128.5284,128.634,36046.0
2023-01-09 13:50:00,133.98,134.04,133.91,134.0,46627.0,128.6244,128.682,128.5572,128.6436,46627.0
2023-01-09 13:55:00,134.0,134.03,133.83,134.0,43918.0,128.6436,128.6724,128.4804,128.6436,43918.0
2023-01-09 14:00:00,134.0,134.22,134.0,134.15,55765.0,128.6436,128.8548,128.6436,128.7876,55765.0
2023-01-09 14:05:00,134.15,134.17,133.92,134.08,99673.0,128.7876,128.8068,128.5668,128.7204,99673.0
2023-01-09 14:10:00,134.09,134.17,134.0,134.01,51781.0,128.73,128.8068,128.6436,128.6532,51781.0
2023-01-09 14:15:00,134.0,134.11,133.94,134.11,28550.0,128.6436,128.7492,128.586,128.7492,28550.0
2023-01-09 14:20:00,134.12,134.2,134.08,134.15,132425.0,128.7588,128.8356,128.7204,128.7876,132425.0
2023-01-09 14:25:00,134.16,134.24,134.04,134.19,55850.0,128.7972,128.874,128.682,128.826,55850.0
2023-01-09 14:30:00,134.19,134.24,134.14,134.2,30216.0,128.826,128.874,128.778,128.8356,30216.0
2023-01-09 14:35:00,134.2,134.2,134.07,134.08,33172.0,128.8356,128.8356,128.7108,128.7204,33172.0
2023-01-09 14:40:00,134.08,134.18,134.04,134.17,23726.0,128.7204,128.8164,128.682,128.8068,23726.0
2023-01-09 14:45:00,134.19,134.2,133.98,134.03,26256.0,128.826,128.8356,128.6244,128.6724,26256.0
2023-01-09 14:50:00,134.03,134.03,133.87,133.93,47281.0,128.6724,128.6724,128.5188,128.5764,47281.0
2023-01-09 14:55:00,133.92,133.92,133.66,133.71,75525.0,128.5668,128.5668,128.3172,128.3652,75525.0
2023-01-09 15:00:00,133.71,133.79,133.68,133.72,32946.0,128.3652,128.442,128.3364,128.3748,32946.0
2023-01-09 15:05:00,133.72,133.76,133.65,133.68,40728.0,128.3748,128.4132,128.3076,128.3364,40728.0
2023-01-09 15:10:00,133.68,133.7,133.4,133.4,64846.0,128.3364,128.3556,128.0676,128.0676,64846.0
2023-01-09 15:15:00,133.39,133.58,133.38,133.53,81586.0,128.058,128.2404,128.0484,128.1924,81586.0
2023-01-09 15:20:00,133.53,133.63,133.52,133.53,51792.0,128.1924,128.2884,128.1828,128.1924,51792.0
2023-01-09 15:25:00,133.52,133.57,133.36,133.38,38113.0,128.1828,128.2308,128.0292,128.0484,38113.0
2023-01-09 15:30:00,133.38,133.44,133.25,133.37,143924.0,128.0484,128.106,127.9236,128.0388,143924.0
2023-01-09 15:35:00,133.37,133.41,133.31,133.34,95312.0,128.0388,128.0772,127.9812,128.01,95312.0
2023-01-09 15:40:00,133.33,133.47,133.26,133.46,125268.0,128.0004,128.1348,127.9332,128.1252,125268.0
2023-01-09 15:45:00,133.46,133.47,133.21,133.35,260529.0,128.1252,128.1348,127.8852,128.0196,260529.0
2023-01-09 15:50:00,133.36,133.56,133.36,133.5,320720.0,128.0292,128.2212,128.0292,128.1636,320720.0
2023-01-09 15:55:00,133.5,133.53,133.38,133.4,565925.0,128.1636,128.1924,128.0484,128.0676,565925.0
2023-01-10 09:30:00,133.35,133.6,133.15,133.28,245338.0,128.0196,128.2596,127.8276,127.9524,245338.0
2023-01-10 09:35:00,133.3,133.76,133.29,133.71,277568.0,127.9716,128.4132,127.962,128.3652,277568.0
2023-01-10 09:40:00,133.72,133.97,133.64,133.91,134363.0,128.3748,128.6148,128.298,128.5572,134363.0
2023-01-10 09:45:00,133.9,134.01,133.66,133.8,160579.0,128.5476,128.6532,128.3172,128.4516,160579.0
2023-01-10 09:50:00,133.79,134.04,133.57,133.98,84056.0,128.442,128.682,128.2308,128.6244,84056.0
2023-01-10 09:55:00,133.97,134.11,133.84,134.01,98687.0,128.6148,128.7492,128.49,128.6532,98687.0
2023-01-10 10:00:00,134.02,134.19,133.95,133.96,84097.0,128.6628,128.826,128.5956,128.6052,84097.0
2023-01-10 10:05:00,133.96,134.22,133.96,134.12,49855.0,128.6052,128.8548,128.6052,128.7588,49855.0
2023-01-10 10:10:00,134.12,134.49,134.1,134.4,81418.0,128.7588,129.114,128.7396,129.0276,81418.0
2023-01-10 10:15:00,134.41,134.65,134.37,134.38,85348.0,129.0372,129.2676,128.9988,129.0084,85348.0
2023-01-10 10:20:00,134.35,134.46,134.15,134.31,84093.0,128.9796,129.0852,128.7876,128.9412,84093.0
2023-01-10 10:25:00,134.32,134.48,134.23,134.32,51801.0,128.9508,129.1044,128.8644,128.9508,51801.0
2023-01-10 10:30:00,134.31,134.33,134.12,134.15,126178.0,128.9412,128.9604,128.7588,128.7876,126178.0
2023-01-10 10:35:00,134.15,134.32,134.08,134.25,62791.0,128.7876,128.9508,128.7204,128.8836,62791.0
2023-01-10 10:40:00,134.24,134.29,134.14,134.23,45449.0,128.874,128.922,128.778,128.8644,45449.0
2023-01-10 10:45:00,134.22,134.34,134.16,134.22,50196.0,128.8548,128.97,128.7972,128.8548,50196.0
2023-01-10 10:50:00,134.22,134.53,134.21,134.51,40943.0,128.8548,129.1524,128.8452,129.1332,40943.0
2023-01-10 10:55:00,134.51,134.67,134.47,134.62,55215.0,129.1332,129.2868,129.0948,129.2388,55215.0
2023-01-10 11:00:00,134.62,134.73,134.53,134.72,51121.0,129.2388,129.3444,129.1524,129.3348,51121.0
2023-01-10 11:05:00,134.72,134.72,134.49,134.49,32803.0,129.3348,129.3348,129.114,129.114,32803.0
2023-01-10 11:10:00,134.48,134.51,134.41,134.45,57445.0,129.1044,129.1332,129.0372,129.0756,57445.0
2023-01-10 11:15:00,134.44,134.57,134.42,134.47,58211.0,129.066,129.1908,129.0468,129.0948,58211.0
2023-01-10 11:20:00,134.47,134.53,134.37,134.5,38082.0,129.0948,129.1524,128.9988,129.1236,38082.0
2023-01-10 11:25:00,134.5,134.5,134.3,134.37,38432.0,129.1236,129.1236,128.9316,128.9988,38432.0
2023-01-10 11:30:00,134.38,134.42,134.17,134.23,40399.0,129.0084,129.0468,128.8068,128.8644,40399.0
2023-01-10 11:35:00,134.21,134.31,134.12,134.13,44901.0,128.8452,128.9412,128.7588,128.7684,44901.0
2023-01-10 11:40:00,134.13,134.21,134.11,134.12,29280.0,128.7684,128.8452,128.7492,128.7588,29280.0
2023-01-10 11:45:00,134.11,134.14,133.96,134.12,50435.0,128.7492,128.778,128.6052,128.7588,50435.0
2023-01-10 11:50:00,134.13,134.18,134.06,134.14,40646.0,128.7684,128.8164,128.7012,128.778,40646.0
2023-01-10 11:55:00,134.15,134.2,134.12,134.14,57948.0,128.7876,128.8356,128.7588,128.778,57948.0
2023-01-10 12:00:00,134.13,134.13,133.87,133.99,51257.0,128.7684,128.7684,128.5188,128.634,51257.0
2023-01-10 12:05:00,134.0,134.16,133.95,134.1,46715.0,128.6436,128.7972,128.5956,128.7396,46715.0
2023-01-10 12:10:00,134.09,134.22,134.06,134.15,96827.0,128.73,128.8548,128.7012,128.7876,96827.0
2023-01-10 12:15:00,134.15,134.16,133.98,133.98,88830.0,128.7876,128.7972,128.6244,128.6244,88830.0
2023-01-10 12:20:00,133.99,134.0,133.85,134.0,132012.0,128.634,128.6436,128.4996,128.6436,132012.0
2023-01-10 12:25:00,134.0,134.01,133.88,133.92,35377.0,128.6436,128.6532,128.5284,128.5668,35377.0
2023-01-10 12:30:00,133.92,134.03,133.9,134.03,34308.0,128.5668,128.6724,128.5476,128.6724,34308.0
2023-01-10 12:35:00,134.03,134.33,134.01,134.33,60220.0,128.6724,128.9604,128.6532,128.9604,60220.0
2023-01-10 12:40:00,134.32,134.32,134.24,134.25,29515.0,128.9508,128.9508,128.874,128.8836,29515.0
2023-01-10 12:45:00,134.23,134.28,134.2,134.21,34978.0,128.8644,128.9124,128.8356,128.8452,34978.0
2023-01-10 12:50:00,134.2,134.23,134.14,134.17,66569.0,128.8356,128.8644,128.778,128.8068,66569.0
2023-01-10 12:55:00,134.16,134.28,134.15,134.27,33670.0,128.7972,128.9124,128.7876,128.9028,33670.0
2023-01-10 13:00:00,134.26,134.38,134.26,134.32,53474.0,128.8932,129.0084,128.8932,128.9508,53474.0
2023-01-10 13:05:00,134.32,134.4,134.32,134.38,26640.0,128.9508,129.0276,128.9508,129.0084,26640.0
2023-01-10 13:10:00,134.38,134.39,134.28,134.29,48443.0,129.0084,129.018,128.9124,128.922,48443.0
2023-01-10 13:15:00,134.28,134.28,134.15,134.22,25605.0,128.9124,128.9124,128.7876,128.8548,25605.0
2023-01-10 13:20:00,134.22,134.23,134.17,134.2,23318.0,128.8548,128.8644,128.8068,128.8356,23318.0
2023-01-10 13:25:00,134.2,134.23,134.14,134.18,27325.0,128.8356,128.8644,128.778,128.8164,27325.0
2023-01-10 13:30:00,134.18,134.32,134.15,134.32,39302.0,128.8164,128.9508,128.7876,128.9508,39302.0
2023-01-10 13:35:00,134.31,134.34,134.24,134.29,46684.0,128.9412,128.97,128.874,128.922,46684.0
2023-01-10 13:40:00,134.3,134.35,134.27,134.28,34668.0,128.9316,128.9796,128.9028,128.9124,34668.0
2023-01-10 13:45:00,134.28,134.3,134.22,134.27,30058.0,128.9124,128.9316,128.8548,128.9028,30058.0
2023-01-10 13:50:00,134.28,134.29,134.21,134.23,27301.0,128.9124,128.922,128.8452,128.8644,27301.0
2023-01-10 13:55:00,134.22,134.37,134.11,134.34,47515.0,128.8548,128.9988,128.7492,128.97,47515.0
2023-01-10 14:00:00,134.34,134.41,134.34,134.39,54062.0,128.97,129.0372,128.97,129.018,54062.0
2023-01-10 14:05:00,134.39,134.39,134.28,134.36,40890.0,129.018,129.018,128.9124,128.9892,40890.0
2023-01-10 14:10:00,134.37,134.43,134.32,134.36,98631.0,128.9988,129.0564,128.9508,128.9892,98631.0
2023-01-10 14:15:00,134.36,134.42,134.35,134.41,62379.0,128.9892,129.0468,128.9796,129.0372,62379.0
2023-01-10 14:20:00,134.41,134.41,134.3,134.32,36629.0,129.0372,129.0372,128.9316,128.9508,36629.0
2023-01-10 14:25:00,134.33,134.42,134.3,134.41,187114.0,128.9604,129.0468,128.9316,129.0372,187114.0
2023-01-10 14:30:00,134.41,134.5,134.38,134.45,52907.0,129.0372,129.1236,129.0084,129.0756,52907.0
2023-01-10 14:35:00,134.46,134.48,134.33,134.34,53058.0,129.0852,129.1044,128.9604,128.97,53058.0
2023-01-10 14:40:00,134.33,134.34,134.25,134.25,39822.0,128.9604,128.97,128.8836,128.8836,39822.0
2023-01-10 14:45:00,134.25,134.27,134.2,134.23,37335.0,128.8836,128.9028,128.8356,128.8644,37335.0
2023-01-10 14:50:00,134.24,134.25,134.18,134.24,53637.0,128.874,128.8836,128.8164,128.874,53637.0
2023-01-10 14:55:00,134.24,134.28,134.19,134.22,89463.0,128.874,128.9124,128.826,128.8548,89463.0
2023-01-10 15:00:00,134.22,134.25,134.07,134.13,143102.0,128.8548,128.8836,128.7108,128.7684,143102.0
2023-01-10 15:05:00,134.14,134.17,134.05,134.15,81024.0,128.778,128.8068,128.6916,128.7876,81024.0
2023-01-10 15:10:00,134.15,134.2,134.09,134.2,69095.0,128.7876,128.8356,128.73,128.8356,69095.0
2023-01-10 15:15:00,134.2,134.28,134.19,134.23,88455.0,128.8356,128.9124,128.826,128.8644,88455.0
2023-01-10 15:20:00,134.24,134.26,134.16,134.21,54479.0,128.874,128.8932,128.7972,128.8452,54479.0
2023-01-10 15:25:00,134.21,134.29,134.19,134.24,46820.0,128.8452,128.922,128.826,128.874,46820.0
2023-01-10 15:30:00,134.24,134.3,134.16,134.3,65282.0,128.874,128.9316,128.7972,128.9316,65282.0
2023-01-10 15:35:00,134.3,134.35,134.21,134.25,56601.0,128.9316,128.9796,128.8452,128.8836,56601.0
2023-01-10 15:40:00,134.26,134.3,134.2,134.27,71340.0,128.8932,128.9316,128.8356,128.9028,71340.0
2023-01-10 15:45:00,134.26,134.37,134.23,134.34,112726.0,128.8932,128.9988,128.8644,128.97,112726.0
2023-01-10 15:50:00,134.35,134.47,134.34,134.46,291723.0,128.9796,129.0948,128.97,129.0852,291723.0
2023-01-10 15:55:00,134.46,134.6,134.45,134.54,350772.0,129.0852,129.2196,129.0756,129.162,350772.0
2023-01-11 09:30:00,134.61,134.96,134.49,134.54,213155.0,129.2292,129.5652,129.114,129.162,213155.0
2023-01-11 09:35:00,134.53,134.62,134.19,134.33,134648.0,129.1524,129.2388,128.826,128.9604,134648.0
2023-01-11 09:40:00,134.34,134.73,134.25,134.66,88873.0,128.97,129.3444,128.8836,129.2772,88873.0
2023-01-11 09:45:00,134.67,134.68,134.45,134.45,106151.0,129.2868,129.2964,129.0756,129.0756,106151.0
2023-01-11 09:50:00,134.45,134.54,134.28,134.37,92718.0,129.0756,129.162,128.9124,128.9988,92718.0
2023-01-11 09:55:00,134.4,134.48,134.27,134.43,92935.0,129.0276,129.1044,128.9028,129.0564,92935.0
2023-01-11 10:00:00,134.43,134.65,134.43,134.62,94537.0,129.0564,129.2676,129.0564,129.2388,94537.0
2023-01-11 10:05:00,134.62,134.76,134.59,134.74,73935.0,129.2388,129.3732,129.21,129.354,73935.0
2023-01-11 10:10:00,134.74,134.76,134.6,134.65,66338.0,129.354,129.3732,129.2196,129.2676,66338.0
2023-01-11 10:15:00,134.66,134.7,134.53,134.57,74073.0,129.2772,129.3156,129.1524,129.1908,74073.0
2023-01-11 10:20:00,134.58,134.71,134.51,134.64,51526.0,129.2004,129.3252,129.1332,129.258,51526.0
2023-01-11 10:25:00,134.63,134.85,134.58,134.82,254057.0,129.2484,129.4596,129.2004,129.4308,254057.0
2023-01-11 10:30:00,134.82,134.86,134.72,134.76,117585.0,129.4308,129.4692,129.3348,129.3732,117585.0
2023-01-11 10:35:00,134.77,134.86,134.7,134.77,122641.0,129.3828,129.4692,129.3156,129.3828,122641.0
2023-01-11 10:40:00,134.77,134.86,134.73,134.81,65624.0,129.3828,129.4692,129.3444,129.4212,65624.0
2023-01-11 10:45:00,134.81,134.97,134.8,134.97,55795.0,129.4212,129.5748,129.4116,129.5748,55795.0
2023-01-11 10:50:00,134.97,135.0,134.68,134.72,166560.0,129.5748,129.6036,129.2964,129.3348,166560.0
2023-01-11 10:55:00,134.72,134.73,134.51,134.53,71745.0,129.3348,129.3444,129.1332,129.1524,71745.0
2023-01-11 11:00:00,134.53,134.57,134.36,134.39,71176.0,129.1524,129.1908,128.9892,129.018,71176.0
2023-01-11 11:05:00,134.39,134.39,134.11,134.12,60718.0,129.018,129.018,128.7492,128.7588,60718.0
2023-01-11 11:10:00,134.12,134.16,134.06,134.13,80156.0,128.7588,128.7972,128.7012,128.7684,80156.0
2023-01-11 11:15:00,134.15,134.3,134.12,134.14,42518.0,128.7876,128.9316,128.7588,128.778,42518.0
2023-01-11 11:20:00,134.13,134.28,134.12,134.22,93880.0,128.7684,128.9124,128.7588,128.8548,93880.0
2023-01-11 11:25:00,134.22,134.29,134.13,134.18,224002.0,128.8548,128.922,128.7684,128.8164,224002.0
2023-01-11 11:30:00,134.18,134.27,134.16,134.2,61020.0,128.8164,128.9028,128.7972,128.8356,61020.0
2023-01-11 11:35:00,134.2,134.22,133.99,134.04,37324.0,128.8356,128.8548,128.634,128.682,37324.0
2023-01-11 11:40:00,134.04,134.12,134.03,134.12,45251.0,128.682,128.7588,128.6724,128.7588,45251.0
2023-01-11 11:45:00,134.12,134.15,134.05,134.12,67962.0,128.7588,128.7876,128.6916,128.7588,67962.0
2023-01-11 11:50:00,134.12,134.2,134.08,134.15,31793.0,128.7588,128.8356,128.7204,128.7876,31793.0
2023-01-11 11:55:00,134.17,134.23,134.07,134.07,44226.0,128.8068,128.8644,128.7108,128.7108,44226.0
2023-01-11 12:00:00,134.08,134.15,134.05,134.12,31436.0,128.7204,128.7876,128.6916,128.7588,31436.0
2023-01-11 12:05:00,134.12,134.19,134.08,134.15,36257.0,128.7588,128.826,128.7204,128.7876,36257.0
2023-01-11 12:10:00,134.15,134.34,134.12,134.3,91134.0,128.7876,128.97,128.7588,128.9316,91134.0
2023-01-11 12:15:00,134.3,134.36,134.22,134.34,39312.0,128.9316,128.9892,128.8548,128.97,39312.0
2023-01-11 12:20:00,134.33,134.44,134.29,134.41,221384.0,128.9604,129.066,128.922,129.0372,221384.0
2023-01-11 12:25:00,134.41,134.44,134.38,134.39,27720.0,129.0372,129.066,129.0084,129.018,27720.0
2023-01-11 12:30:00,134.39,134.41,134.22,134.28,49115.0,129.018,129.0372,128.8548,128.9124,49115.0
2023-01-11 12:35:00,134.28,134.35,134.21,134.33,44342.0,128.9124,128.9796,128.8452,128.9604,44342.0
2023-01-11 12:40:00,134.32,134.37,134.3,134.34,24016.0,128.9508,128.9988,128.9316,128.97,24016.0
2023-01-11 12:45:00,134.33,134.37,134.3,134.36,38088.0,128.9604,128.9988,128.9316,128.9892,38088.0
2023-01-11 12:50:00,134.35,134.37,134.29,134.3,33072.0,128.9796,128.9988,128.922,128.9316,33072.0
2023-01-11 12:55:00,134.3,134.35,134.23,134.25,76689.0,128.9316,128.9796,128.8644,128.8836,76689.0
2023-01-11 13:00:00,134.25,134.38,134.21,134.35,40968.0,128.8836,129.0084,128.8452,128.9796,40968.0
2023-01-11 13:05:00,134.36,134.42,134.32,134.39,34898.0,128.9892,129.0468,128.9508,129.018,34898.0
2023-01-11 13:10:00,134.39,134.6,134.38,134.54,141709.0,129.018,129.2196,129.0084,129.162,141709.0
2023-01-11 13:15:00,134.54,134.54,134.32,134.41,124325.0,129.162,129.162,128.9508,129.0372,124325.0
2023-01-11 13:20:00,134.41,134.47,134.37,134.47,32795.0,129.0372,129.0948,128.9988,129.0948,32795.0
2023-01-11 13:25:00,134.46,134.59,134.43,134.57,41241.0,129.0852,129.21,129.0564,129.1908,41241.0
2023-01-11 13:30:00,134.58,134.63,134.57,134.58,31958.0,129.2004,129.2484,129.1908,129.2004,31958.0
2023-01-11 13:35:00,134.56,134.62,134.53,134.59,46185.0,129.1812,129.2388,129.1524,129.21,46185.0
2023-01-11 13:40:00,134.59,134.69,134.59,134.63,68926.0,129.21,129.306,129.21,129.2484,68926.0
2023-01-11 13:45:00,134.62,134.64,134.55,134.63,31246.0,129.2388,129.258,129.1716,129.2484,31246.0
2023-01-11 13:50:00,134.64,134.66,134.56,134.59,44689.0,129.258,129.2772,129.1812,129.21,44689.0
2023-01-11 13:55:00,134.6,134.67,134.6,134.66,40891.0,129.2196,129.2868,129.2196,129.2772,40891.0
2023-01-11 14:00:00,134.66,134.77,134.66,134.74,96803.0,129.2772,129.3828,129.2772,129.354,96803.0
2023-01-11 14:05:00,134.73,134.75,134.66,134.71,24989.0,129.3444,129.3636,129.2772,129.3252,24989.0
2023-01-11 14:10:00,134.72,134.77,134.71,134.72,27032.0,129.3348,129.3828,129.3252,129.3348,27032.0
2023-01-11 14:15:00,134.72,134.82,134.71,134.8,40630.0,129.3348,129.4308,129.3252,129.4116,40630.0
2023-01-11 14:20:00,134.8,134.87,134.77,134.84,39965.0,129.4116,129.4788,129.3828,129.45,39965.0
2023-01-11 14:25:00,134.83,134.86,134.81,134.84,28903.0,129.4404,129.4692,129.4212,129.45,28903.0
2023-01-11 14:30:00,134.85,134.95,134.85,134.91,69785.0,129.4596,129.5556,129.4596,129.5172,69785.0
2023-01-11 14:35:00,134.92,135.0,134.88,135.0,44851.0,129.5268,129.6036,129.4884,129.6036,44851.0
2023-01-11 14:40:00,135.0,135.15,134.99,135.15,104769.0,129.6036,129.7476,129.594,129.7476,104769.0
2023-01-11 14:45:00,135.16,135.17,135.07,135.13,97433.0,129.7572,129.7668,129.6708,129.7284,97433.0
2023-01-11 14:50:00,135.12,135.13,134.99,134.99,29921.0,129.7188,129.7284,129.594,129.594,29921.0
2023-01-11 14:55:00,134.98,135.05,134.96,135.02,46621.0,129.5844,129.6516,129.5652,129.6228,46621.0
2023-01-11 15:00:00,135.02,135.07,134.98,135.03,46930.0,129.6228,129.6708,129.5844,129.6324,46930.0
2023-01-11 15:05:00,135.03,135.04,134.92,134.94,41862.0,129.6324,129.642,129.5268,129.546,41862.0
2023-01-11 15:10:00,134.94,135.13,134.94,135.07,69457.0,129.546,129.7284,129.546,129.6708,69457.0
2023-01-11 15:15:00,135.07,135.21,135.07,135.18,88957.0,129.6708,129.8052,129.6708,129.7764,88957.0
2023-01-11 15:20:00,135.18,135.2,135.05,135.08,60602.0,129.7764,129.7956,129.6516,129.6804,60602.0
2023-01-11 15:25:00,135.08,135.11,135.01,135.05,40245.0,129.6804,129.7092,129.6132,129.6516,40245.0
2023-01-11 15:30:00,135.05,135.07,134.99,134.99,59535.0,129.6516,129.6708,129.594,129.594,59535.0
2023-01-11 15:35:00,134.98,135.02,134.93,134.99,58669.0,129.5844,129.6228,129.5364,129.594,58669.0
2023-01-11 15:40:00,134.99,135.03,134.91,135.02,197616.0,129.594,129.6324,129.5172,129.6228,197616.0
2023-01-11 15:45:00,135.03,135.14,134.99,135.13,105627.0,129.6324,129.738,129.594,129.7284,105627.0
2023-01-11 15:50:00,135.14,135.21,135.1,135.21,156942.0,129.738,129.8052,129.6996,129.8052,156942.0
2023-01-11 15:55:00,135.2,135.3,135.16,135.25,371093.0,129.7956,129.8916,129.7572,129.8436,371093.0
2023-01-12 09:30:00,134.99,135.07,134.01,134.02,227111.0,129.594,129.6708,128.6532,128.6628,227111.0
2023-01-12 09:35:00,134.01,134.18,133.82,134.06,220324.0,128.6532,128.8164,128.4708,128.7012,220324.0
2023-01-12 09:40:00,134.07,134.11,133.81,133.85,227104.0,128.7108,128.7492,128.4612,128.4996,227104.0
2023-01-12 09:45:00,133.83,133.89,133.7,133.76,123863.0,128.4804,128.538,128.3556,128.4132,123863.0
2023-01-12 09:50:00,133.75,133.85,133.54,133.7,121533.0,128.4036,128.4996,128.202,128.3556,121533.0
2023-01-12 09:55:00,133.69,133.93,133.62,133.87,124090.0,128.346,128.5764,128.2788,128.5188,124090.0
2023-01-12 10:00:00,133.86,134.25,133.85,134.24,97879.0,128.5092,128.8836,128.4996,128.874,97879.0
2023-01-12 10:05:00,134.24,134.43,134.06,134.17,532898.0,128.874,129.0564,128.7012,128.8068,532898.0
2023-01-12 10:10:00,134.18,134.68,134.18,134.55,117826.0,128.8164,129.2964,128.8164,129.1716,117826.0
2023-01-12 10:15:00,134.54,134.68,134.5,134.64,66267.0,129.162,129.2964,129.1236,129.258,66267.0
2023-01-12 10:20:00,134.64,134.7,134.4,134.57,49129.0,129.258,129.3156,129.0276,129.1908,49129.0
2023-01-12 10:25:00,134.59,134.7,134.38,134.49,37139.0,129.21,129.3156,129.0084,129.114,37139.0
2023-01-12 10:30:00,134.49,134.68,134.34,134.67,53864.0,129.114,129.2964,128.97,129.2868,53864.0
2023-01-12 10:35:00,134.67,134.87,134.66,134.85,54806.0,129.2868,129.4788,129.2772,129.4596,54806.0
2023-01-12 10:40:00,134.86,134.88,134.41,134.47,49803.0,129.4692,129.4884,129.0372,129.0948,49803.0
2023-01-12 10:45:00,134.49,134.59,134.34,134.48,59838.0,129.114,129.21,128.97,129.1044,59838.0
2023-01-12 10:50:00,134.45,134.67,134.41,134.64,83384.0,129.0756,129.2868,129.0372,129.258,83384.0
2023-01-12 10:55:00,134.64,134.81,134.54,134.55,110184.0,129.258,129.4212,129.162,129.1716,110184.0
2023-01-12 11:00:00,134.56,134.6,134.3,134.47,102059.0,129.1812,129.2196,128.9316,129.0948,102059.0
2023-01-12 11:05:00,134.47,134.66,134.46,134.57,42527.0,129.0948,129.2772,129.0852,129.1908,42527.0
2023-01-12 11:10:00,134.58,134.86,134.55,134.85,90553.0,129.2004,129.4692,129.1716,129.4596,90553.0
2023-01-12 11:15:00,134.86,134.88,134.71,134.76,27297.0,129.4692,129.4884,129.3252,129.3732,27297.0
2023-01-12 11:20:00,134.77,134.88,134.75,134.78,34438.0,129.3828,129.4884,129.3636,129.3924,34438.0
2023-01-12 11:25:00,134.79,134.8,134.59,134.7,61603.0,129.402,129.4116,129.21,129.3156,61603.0
2023-01-12 11:30:00,134.7,134.71,134.47,134.55,50802.0,129.3156,129.3252,129.0948,129.1716,50802.0
2023-01-12 11:35:00,134.56,134.64,134.47,134.53,42125.0,129.1812,129.258,129.0948,129.1524,42125.0
2023-01-12 11:40:00,134.52,134.72,134.48,134.69,227517.0,129.1428,129.3348,129.1044,129.306,227517.0
2023-01-12 11:45:00,134.7,134.75,134.58,134.59,56696.0,129.3156,129.3636,129.2004,129.21,56696.0
2023-01-12 11:50:00,134.59,134.63,134.5,134.52,15682.0,129.21,129.2484,129.1236,129.1428,15682.0
2023-01-12 11:55:00,134.53,134.73,134.52,134.69,21671.0,129.1524,129.3444,129.1428,129.306,21671.0
2023-01-12 12:00:00,134.66,134.73,134.62,134.64,39590.0,129.2772,129.3444,129.2388,129.258,39590.0
2023-01-12 12:05:00,134.65,134.89,134.63,134.83,23820.0,129.2676,129.498,129.2484,129.4404,23820.0
2023-01-12 12:10:00,134.83,134.93,134.82,134.9,72239.0,129.4404,129.5364,129.4308,129.5076,72239.0
2023-01-12 12:15:00,134.9,135.04,134.87,135.01,25137.0,129.5076,129.642,129.4788,129.6132,25137.0
2023-01-12 12:20:00,135.01,135.04,134.92,135.01,72077.0,129.6132,129.642,129.5268,129.6132,72077.0
2023-01-12 12:25:00,135.01,135.15,134.97,135.13,78547.0,129.6132,129.7476,129.5748,129.7284,78547.0
2023-01-12 12:30:00,135.13,135.22,135.08,135.21,36757.0,129.7284,129.8148,129.6804,129.8052,36757.0
2023-01-12 12:35:00,135.22,135.27,135.17,135.18,30333.0,129.8148,129.8628,129.7668,129.7764,30333.0
2023-01-12 12:40:00,135.17,135.22,135.09,135.11,36153.0,129.7668,129.8148,129.69,129.7092,36153.0
2023-01-12 12:45:00,135.09,135.22,135.09,135.13,33788.0,129.69,129.8148,129.69,129.7284,33788.0
2023-01-12 12:50:00,135.13,135.21,135.11,135.12,21733.0,129.7284,129.8052,129.7092,129.7188,21733.0
2023-01-12 12:55:00,135.13,135.21,135.13,135.14,35842.0,129.7284,129.8052,129.7284,129.738,35842.0
2023-01-12 13:00:00,135.14,135.28,135.11,135.25,54089.0,129.738,129.8724,129.7092,129.8436,54089.0
2023-01-12 13:05:00,135.25,135.36,135.22,135.33,39477.0,129.8436,129.9492,129.8148,129.9204,39477.0
2023-01-12 13:10:00,135.34,135.36,135.24,135.34,51965.0,129.93,129.9492,129.834,129.93,51965.0
2023-01-12 13:15:00,135.35,135.41,135.3,135.32,24013.0,129.9396,129.9972,129.8916,129.9108,24013.0
2023-01-12 13:20:00,135.32,135.36,135.23,135.24,21003.0,129.9108,129.9492,129.8244,129.834,21003.0
2023-01-12 13:25:00,135.23,135.23,134.7,134.77,58023.0,129.8244,129.8244,129.3156,129.3828,58023.0
2023-01-12 13:30:00,134.76,134.85,134.58,134.81,76960.0,129.3732,129.4596,129.2004,129.4212,76960.0
2023-01-12 13:35:00,134.81,134.95,134.79,134.9,86011.0,129.4212,129.5556,129.402,129.5076,86011.0
2023-01-12 13:40:00,134.89,134.97,134.84,134.93,27125.0,129.498,129.5748,129.45,129.5364,27125.0
2023-01-12 13:45:00,134.94,135.11,134.93,135.01,35469.0,129.546,129.7092,129.5364,129.6132,35469.0
2023-01-12 13:50:00,135.01,135.25,135.0,135.2,36869.0,129.6132,129.8436,129.6036,129.7956,36869.0
2023-01-12 13:55:00,135.19,135.25,135.14,135.17,250337.0,129.786,129.8436,129.738,129.7668,250337.0
2023-01-12 14:00:00,135.17,135.21,135.03,135.07,139827.0,129.7668,129.8052,129.6324,129.6708,139827.0
2023-01-12 14:05:00,135.08,135.14,134.99,135.02,83293.0,129.6804,129.738,129.594,129.6228,83293.0
2023-01-12 14:10:00,135.02,135.15,134.98,135.12,31504.0,129.6228,129.7476,129.5844,129.7188,31504.0
2023-01-12 14:15:00,135.12,135.13,135.03,135.07,17287.0,129.7188,129.7284,129.6324,129.6708,17287.0
2023-01-12 14:20:00,135.07,135.13,134.89,134.95,33247.0,129.6708,129.7284,129.498,129.5556,33247.0
2023-01-12 14:25:00,134.96,135.0,134.9,134.94,24742.0,129.5652,129.6036,129.5076,129.546,24742.0
2023-01-12 14:30:00,134.93,135.02,134.86,134.96,29992.0,129.5364,129.6228,129.4692,129.5652,29992.0
2023-01-12 14:35:00,134.96,135.02,134.9,134.97,21674.0,129.5652,129.6228,129.5076,129.5748,21674.0
2023-01-12 14:40:00,134.98,135.07,134.9,134.95,25292.0,129.5844,129.6708,129.5076,129.5556,25292.0
2023-01-12 14:45:00,134.96,135.0,134.94,134.96,16161.0,129.5652,129.6036,129.546,129.5652,16161.0
2023-01-12 14:50:00,134.95,134.95,134.73,134.73,177497.0,129.5556,129.5556,129.3444,129.3444,177497.0
2023-01-12 14:55:00,134.72,134.88,134.64,134.86,86141.0,129.3348,129.4884,129.258,129.4692,86141.0
2023-01-12 15:00:00,134.89,135.0,134.81,134.92,25592.0,129.498,129.6036,129.4212,129.5268,25592.0
2023-01-12 15:05:00,134.92,134.95,134.77,134.8,20089.0,129.5268,129.5556,129.3828,129.4116,20089.0
2023-01-12 15:10:00,134.8,134.85,134.72,134.81,57235.0,129.4116,129.4596,129.3348,129.4212,57235.0
2023-01-12 15:15:00,134.81,134.86,134.73,134.74,48262.0,129.4212,129.4692,129.3444,129.354,48262.0
2023-01-12 15:20:00,134.75,134.85,134.67,134.83,97670.0,129.3636,129.4596,129.2868,129.4404,97670.0
2023-01-12 15:25:00,134.84,134.86,134.73,134.75,87999.0,129.45,129.4692,129.3444,129.3636,87999.0
2023-01-12 15:30:00,134.75,134.83,134.72,134.8,74660.0,129.3636,129.4404,129.3348,129.4116,74660.0
2023-01-12 15:35:00,134.8,134.81,134.68,134.77,65850.0,129.4116,129.4212,129.2964,129.3828,65850.0
2023-01-12 15:40:00,134.78,134.84,134.71,134.76,79052.0,129.3924,129.45,129.3252,129.3732,79052.0
2023-01-12 15:45:00,134.75,134.75,134.56,134.59,106495.0,129.3636,129.3636,129.1812,129.21,106495.0
2023-01-12 15:50:00,134.59,134.75,134.59,134.71,159797.0,129.21,129.3636,129.21,129.3252,159797.0
2023-01-12 15:55:00,134.71,134.91,134.7,134.87,474934.0,129.3252,129.5172,129.3156,129.4788,474934.0
2023-01-13 09:30:00,134.23,134.68,134.05,134.45,403515.0,128.8644,129.2964,128.6916,129.0756,403515.0
2023-01-13 09:35:00,134.43,134.47,134.21,134.36,141141.0,129.0564,129.0948,128.8452,128.9892,141141.0
2023-01-13 09:40:00,134.34,134.75,134.33,134.74,136796.0,128.97,129.3636,128.9604,129.354,136796.0
2023-01-13 09:45:00,134.73,135.21,134.58,134.99,157469.0,129.3444,129.8052,129.2004,129.594,157469.0
2023-01-13 09:50:00,134.99,135.33,134.99,135.24,156884.0,129.594,129.9204,129.594,129.834,156884.0
2023-01-13 09:55:00,135.23,135.27,135.12,135.16,77963.0,129.8244,129.8628,129.7188,129.7572,77963.0
2023-01-13 10:00:00,135.16,135.49,135.09,135.38,168955.0,129.7572,130.074,129.69,129.9684,168955.0
2023-01-13 10:05:00,135.41,135.49,135.28,135.43,46770.0,129.9972,130.074,129.8724,130.0164,46770.0
2023-01-13 10:10:00,135.42,135.51,135.35,135.38,53100.0,130.0068,130.0932,129.9396,129.9684,53100.0
2023-01-13 10:15:00,135.39,135.48,135.38,135.48,70299.0,129.978,130.0644,129.9684,130.0644,70299.0
2023-01-13 10:20:00,135.5,135.59,135.39,135.58,59880.0,130.0836,130.17,129.978,130.1604,59880.0
2023-01-13 10:25:00,135.58,135.67,135.49,135.64,46190.0,130.1604,130.2468,130.074,130.218,46190.0
2023-01-13 10:30:00,135.63,135.67,135.36,135.36,63876.0,130.2084,130.2468,129.9492,129.9492,63876.0
2023-01-13 10:35:00,135.36,135.48,135.34,135.4,72387.0,129.9492,130.0644,129.93,129.9876,72387.0
2023-01-13 10:40:00,135.4,135.51,135.38,135.4,39589.0,129.9876,130.0932,129.9684,129.9876,39589.0
2023-01-13 10:45:00,135.39,135.62,135.28,135.59,201534.0,129.978,130.1988,129.8724,130.17,201534.0
2023-01-13 10:50:00,135.6,135.61,135.43,135.55,51186.0,130.1796,130.1892,130.0164,130.1316,51186.0
2023-01-13 10:55:00,135.56,135.61,135.52,135.57,65933.0,130.1412,130.1892,130.1028,130.1508,65933.0
2023-01-13 11:00:00,135.57,135.7,135.48,135.7,58052.0,130.1508,130.2756,130.0644,130.2756,58052.0
2023-01-13 11:05:00,135.69,135.71,135.57,135.6,52540.0,130.266,130.2852,130.1508,130.1796,52540.0
2023-01-13 11:10:00,135.59,135.61,135.52,135.56,54633.0,130.17,130.1892,130.1028,130.1412,54633.0
2023-01-13 11:15:00,135.56,135.68,135.54,135.68,50507.0,130.1412,130.2564,130.122,130.2564,50507.0
2023-01-13 11:20:00,135.68,135.86,135.67,135.81,55969.0,130.2564,130.4292,130.2468,130.3812,55969.0
2023-01-13 11:25:00,135.81,135.81,135.67,135.67,36788.0,130.3812,130.3812,130.2468,130.2468,36788.0
2023-01-13 11:30:00,135.66,135.67,135.45,135.45,45700.0,130.2372,130.2468,130.0356,130.0356,45700.0
2023-01-13 11:35:00,135.45,135.5,135.41,135.41,63404.0,130.0356,130.0836,129.9972,129.9972,63404.0
2023-01-13 11:40:00,135.42,135.44,135.33,135.41,43524.0,130.0068,130.026,129.9204,129.9972,43524.0
2023-01-13 11:45:00,135.4,135.4,135.24,135.39,82345.0,129.9876,129.9876,129.834,129.978,82345.0
2023-01-13 11:50:00,135.39,135.54,135.37,135.5,62749.0,129.978,130.122,129.9588,130.0836,62749.0
2023-01-13 11:55:00,135.51,135.52,135.42,135.44,54858.0,130.0932,130.1028,130.0068,130.026,54858.0
2023-01-13 12:00:00,135.44,135.58,135.4,135.55,29437.0,130.026,130.1604,129.9876,130.1316,29437.0
2023-01-13 12:05:00,135.55,135.56,135.49,135.5,27755.0,130.1316,130.1412,130.074,130.0836,27755.0
2023-01-13 12:10:00,135.5,135.57,135.48,135.56,29676.0,130.0836,130.1508,130.0644,130.1412,29676.0
2023-01-13 12:15:00,135.56,135.6,135.5,135.52,54465.0,130.1412,130.1796,130.0836,130.1028,54465.0
2023-01-13 12:20:00,135.52,135.57,135.46,135.5,26208.0,130.1028,130.1508,130.0452,130.0836,26208.0
2023-01-13 12:25:00,135.5,135.61,135.49,135.58,34572.0,130.0836,130.1892,130.074,130.1604,34572.0
2023-01-13 12:30:00,135.58,135.6,135.5,135.52,30826.0,130.1604,130.1796,130.0836,130.1028,30826.0
2023-01-13 12:35:00,135.52,135.52,135.42,135.44,29502.0,130.1028,130.1028,130.0068,130.026,29502.0
2023-01-13 12:40:00,135.44,135.47,135.37,135.46,28380.0,130.026,130.0548,129.9588,130.0452,28380.0
2023-01-13 12:45:00,135.46,135.5,135.4,135.43,32646.0,130.0452,130.0836,129.9876,130.0164,32646.0
2023-01-13 12:50:00,135.42,135.43,135.37,135.38,23468.0,130.0068,130.0164,129.9588,129.9684,23468.0
2023-01-13 12:55:00,135.38,135.46,135.37,135.37,34169.0,129.9684,130.0452,129.9588,129.9588,34169.0
2023-01-13 13:00:00,135.38,135.39,135.31,135.31,29502.0,129.9684,129.978,129.9012,129.9012,29502.0
2023-01-13 13:05:00,135.29,135.31,135.14,135.16,25508.0,129.882,129.9012,129.738,129.7572,25508.0
2023-01-13 13:10:00,135.16,135.23,135.13,135.13,53978.0,129.7572,129.8244,129.7284,129.7284,53978.0
2023-01-13 13:15:00,135.13,135.13,135.0,135.05,49525.0,129.7284,129.7284,129.6036,129.6516,49525.0
2023-01-13 13:20:00,135.04,135.06,134.93,134.97,30017.0,129.642,129.6612,129.5364,129.5748,30017.0
2023-01-13 13:25:00,134.97,135.02,134.95,134.98,44025.0,129.5748,129.6228,129.5556,129.5844,44025.0
2023-01-13 13:30:00,134.97,135.11,134.91,135.11,52467.0,129.5748,129.7092,129.5172,129.7092,52467.0
2023-01-13 13:35:00,135.11,135.13,135.02,135.13,25579.0,129.7092,129.7284,129.6228,129.7284,25579.0
2023-01-13 13:40:00,135.16,135.32,135.16,135.28,56352.0,129.7572,129.9108,129.7572,129.8724,56352.0
2023-01-13 13:45:00,135.27,135.36,135.26,135.31,45488.0,129.8628,129.9492,129.8532,129.9012,45488.0
2023-01-13 13:50:00,135.31,135.34,135.26,135.28,28385.0,129.9012,129.93,129.8532,129.8724,28385.0
2023-01-13 13:55:00,135.29,135.34,135.26,135.31,27667.0,129.882,129.93,129.8532,129.9012,27667.0
2023-01-13 14:00:00,135.32,135.38,135.23,135.25,39855.0,129.9108,129.9684,129.8244,129.8436,39855.0
2023-01-13 14:05:00,135.26,135.27,135.15,135.16,35248.0,129.8532,129.8628,129.7476,129.7572,35248.0
2023-01-13 14:10:00,135.16,135.25,135.15,135.2,39362.0,129.7572,129.8436,129.7476,129.7956,39362.0
2023-01-13 14:15:00,135.21,135.26,135.16,135.18,36651.0,129.8052,129.8532,129.7572,129.7764,36651.0
2023-01-13 14:20:00,135.18,135.18,135.07,135.11,17726.0,129.7764,129.7764,129.6708,129.7092,17726.0
2023-01-13 14:25:00,135.11,135.17,135.08,135.15,17456.0,129.7092,129.7668,129.6804,129.7476,17456.0
2023-01-13 14:30:00,135.17,135.25,135.16,135.2,24090.0,129.7668,129.8436,129.7572,129.7956,24090.0
2023-01-13 14:35:00,135.21,135.3,135.16,135.29,32415.0,129.8052,129.8916,129.7572,129.882,32415.0
2023-01-13 14:40:00,135.29,135.29,135.21,135.26,18235.0,129.882,129.882,129.8052,129.8532,18235.0
2023-01-13 14:45:00,135.27,135.35,135.2,135.3,20948.0,129.8628,129.9396,129.7956,129.8916,20948.0
2023-01-13 14:50:00,135.3,135.3,135.22,135.22,38707.0,129.8916,129.8916,129.8148,129.8148,38707.0
2023-01-13 14:55:00,135.22,135.29,135.16,135.27,29113.0,129.8148,129.882,129.7572,129.8628,29113.0
2023-01-13 15:00:00,135.28,135.33,135.23,135.31,27855.0,129.8724,129.9204,129.8244,129.9012,27855.0
2023-01-13 15:05:00,135.32,135.37,135.29,135.31,43487.0,129.9108,129.9588,129.882,129.9012,43487.0
2023-01-13 15:10:00,135.31,135.36,135.24,135.24,58172.0,129.9012,129.9492,129.834,129.834,58172.0
2023-01-13 15:15:00,135.25,135.35,135.22,135.34,53811.0,129.8436,129.9396,129.8148,129.93,53811.0
2023-01-13 15:20:00,135.34,135.4,135.32,135.34,41772.0,129.93,129.9876,129.9108,129.93,41772.0
2023-01-13 15:25:00,135.34,135.36,135.29,135.33,28457.0,129.93,129.9492,129.882,129.9204,28457.0
2023-01-13 15:30:00,135.34,135.41,135.33,135.38,33096.0,129.93,129.9972,129.9204,129.9684,33096.0
2023-01-13 15:35:00,135.38,135.61,135.38,135.61,73197.0,129.9684,130.1892,129.9684,130.1892,73197.0
2023-01-13 15:40:00,135.62,135.62,135.52,135.57,94576.0,130.1988,130.1988,130.1028,130.1508,94576.0
2023-01-13 15:45:00,135.56,135.59,135.41,135.53,105903.0,130.1412,130.17,129.9972,130.1124,105903.0
2023-01-13 15:50:00,135.53,135.56,135.46,135.53,199111.0,130.1124,130.1412,130.0452,130.1124,199111.0
2023-01-13 15:55:00,135.53,135.61,135.47,135.47,362650.0,130.1124,130.1892,130.0548,130.0548,362650.0
2023-01-17 09:30:00,135.38,135.53,135.02,135.03,234632.0,129.9684,130.1124,129.6228,129.6324,234632.0
2023-01-17 09:35:00,135.05,135.28,134.95,135.13,132460.0,129.6516,129.8724,129.5556,129.7284,132460.0
2023-01-17 09:40:00,135.13,135.42,134.99,135.36,105940.0,129.7284,130.0068,129.594,129.9492,105940.0
2023-01-17 09:45:00,135.36,135.44,135.28,135.43,115677.0,129.9492,130.026,129.8724,130.0164,115677.0
2023-01-17 09:50:00,135.42,135.48,135.28,135.44,84953.0,130.0068,130.0644,129.8724,130.026,84953.0
2023-01-17 09:55:00,135.44,135.46,135.24,135.26,360297.0,130.026,130.0452,129.834,129.8532,360297.0
2023-01-17 10:00:00,135.27,135.61,135.26,135.51,129994.0,129.8628,130.1892,129.8532,130.0932,129994.0
2023-01-17 10:05:00,135.52,135.62,135.45,135.51,51563.0,130.1028,130.1988,130.0356,130.0932,51563.0
2023-01-17 10:10:00,135.51,135.58,135.34,135.39,232057.0,130.0932,130.1604,129.93,129.978,232057.0
2023-01-17 10:15:00,135.4,135.58,135.38,135.53,59842.0,129.9876,130.1604,129.9684,130.1124,59842.0
2023-01-17 10:20:00,135.53,135.57,135.42,135.45,125098.0,130.1124,130.1508,130.0068,130.0356,125098.0
2023-01-17 10:25:00,135.44,135.54,135.38,135.5,59519.0,130.026,130.122,129.9684,130.0836,59519.0
2023-01-17 10:30:00,135.5,135.51,135.34,135.44,34341.0,130.0836,130.0932,129.93,130.026,34341.0
2023-01-17 10:35:00,135.44,135.54,135.4,135.47,46933.0,130.026,130.122,129.9876,130.0548,46933.0
2023-01-17 10:40:00,135.47,135.49,135.26,135.47,159915.0,130.0548,130.074,129.8532,130.0548,159915.0
2023-01-17 10:45:00,135.46,135.51,135.38,135.39,50494.0,130.0452,130.0932,129.9684,129.978,50494.0
2023-01-17 10:50:00,135.39,135.39,135.25,135.37,42519.0,129.978,129.978,129.8436,129.9588,42519.0
2023-01-17 10:55:00,135.37,135.37,135.19,135.2,181010.0,129.9588,129.9588,129.786,129.7956,181010.0
2023-01-17 11:00:00,135.17,135.33,135.12,135.3,34586.0,129.7668,129.9204,129.7188,129.8916,34586.0
2023-01-17 11:05:00,135.31,135.32,135.24,135.28,38291.0,129.9012,129.9108,129.834,129.8724,38291.0
2023-01-17 11:10:00,135.3,135.3,135.18,135.26,57436.0,129.8916,129.8916,129.7764,129.8532,57436.0
2023-01-17 11:15:00,135.25,135.26,135.15,135.19,77997.0,129.8436,129.8532,129.7476,129.786,77997.0
2023-01-17 11:20:00,135.2,135.28,135.15,135.16,49202.0,129.7956,129.8724,129.7476,129.7572,49202.0
2023-01-17 11:25:00,135.16,135.3,135.14,135.22,49227.0,129.7572,129.8916,129.738,129.8148,49227.0
2023-01-17 11:30:00,135.22,135.35,135.21,135.31,33315.0,129.8148,129.9396,129.8052,129.9012,33315.0
2023-01-17 11:35:00,135.3,135.34,135.23,135.31,34310.0,129.8916,129.93,129.8244,129.9012,34310.0
2023-01-17 11:40:00,135.34,135.38,135.29,135.31,32498.0,129.93,129.9684,129.882,129.9012,32498.0
2023-01-17 11:45:00,135.31,135.46,135.31,135.45,19950.0,129.9012,130.0452,129.9012,130.0356,19950.0
2023-01-17 11:50:00,135.46,135.5,135.36,135.37,22529.0,130.0452,130.0836,129.9492,129.9588,22529.0
2023-01-17 11:55:00,135.38,135.52,135.37,135.47,24825.0,129.9684,130.1028,129.9588,130.0548,24825.0
2023-01-17 12:00:00,135.47,135.56,135.45,135.56,25349.0,130.0548,130.1412,130.0356,130.1412,25349.0
2023-01-17 12:05:00,135.56,135.58,135.38,135.38,26601.0,130.1412,130.1604,129.9684,129.9684,26601.0
2023-01-17 12:10:00,135.37,135.39,135.29,135.31,34954.0,129.9588,129.978,129.882,129.9012,34954.0
2023-01-17 12:15:00,135.31,135.33,135.22,135.23,46728.0,129.9012,129.9204,129.8148,129.8244,46728.0
2023-01-17 12:20:00,135.24,135.25,135.17,135.23,38442.0,129.834,129.8436,129.7668,129.8244,38442.0
2023-01-17 12:25:00,135.24,135.24,135.15,135.15,45968.0,129.834,129.834,129.7476,129.7476,45968.0
2023-01-17 12:30:00,135.14,135.24,135.13,135.19,37652.0,129.738,129.834,129.7284,129.786,37652.0
2023-01-17 12:35:00,135.18,135.27,135.18,135.22,27767.0,129.7764,129.8628,129.7764,129.8148,27767.0
2023-01-17 12:40:00,135.23,135.25,135.16,135.18,18833.0,129.8244,129.8436,129.7572,129.7764,18833.0
2023-01-17 12:45:00,135.18,135.23,135.15,135.21,15374.0,129.7764,129.8244,129.7476,129.8052,15374.0
2023-01-17 12:50:00,135.19,135.26,135.16,135.25,17846.0,129.786,129.8532,129.7572,129.8436,17846.0
2023-01-17 12:55:00,135.24,135.25,135.15,135.22,24360.0,129.834,129.8436,129.7476,129.8148,24360.0
2023-01-17 13:00:00,135.22,135.28,135.21,135.25,12808.0,129.8148,129.8724,129.8052,129.8436,12808.0
2023-01-17 13:05:00,135.24,135.26,135.16,135.17,23225.0,129.834,129.8532,129.7572,129.7668,23225.0
2023-01-17 13:10:00,135.16,135.17,135.05,135.11,17894.0,129.7572,129.7668,129.6516,129.7092,17894.0
2023-01-17 13:15:00,135.11,135.13,135.06,135.12,19448.0,129.7092,129.7284,129.6612,129.7188,19448.0
2023-01-17 13:20:00,135.12,135.12,135.01,135.05,22769.0,129.7188,129.7188,129.6132,129.6516,22769.0
2023-01-17 13:25:00,135.05,135.09,135.02,135.08,26949.0,129.6516,129.69,129.6228,129.6804,26949.0
2023-01-17 13:30:00,135.08,135.14,135.08,135.1,25077.0,129.6804,129.738,129.6804,129.6996,25077.0
2023-01-17 13:35:00,135.09,135.24,135.09,135.24,65338.0,129.69,129.834,129.69,129.834,65338.0
2023-01-17 13:40:00,135.25,135.28,135.19,135.23,24075.0,129.8436,129.8724,129.786,129.8244,24075.0
2023-01-17 13:45:00,135.22,135.25,135.17,135.23,22647.0,129.8148,129.8436,129.7668,129.8244,22647.0
2023-01-17 13:50:00,135.24,135.28,135.21,135.22,13963.0,129.834,129.8724,129.8052,129.8148,13963.0
2023-01-17 13:55:00,135.22,135.25,135.2,135.23,14305.0,129.8148,129.8436,129.7956,129.8244,14305.0
2023-01-17 14:00:00,135.24,135.26,135.21,135.26,24837.0,129.834,129.8532,129.8052,129.8532,24837.0
2023-01-17 14:05:00,135.26,135.28,135.19,135.19,16241.0,129.8532,129.8724,129.786,129.786,16241.0
2023-01-17 14:10:00,135.19,135.21,135.08,135.12,23966.0,129.786,129.8052,129.6804,129.7188,23966.0
2023-01-17 14:15:00,135.12,135.12,134.97,135.1,66281.0,129.7188,129.7188,129.5748,129.6996,66281.0
2023-01-17 14:20:00,135.1,135.13,135.01,135.11,42156.0,129.6996,129.7284,129.6132,129.7092,42156.0
2023-01-17 14:25:00,135.11,135.13,135.03,135.05,27578.0,129.7092,129.7284,129.6324,129.6516,27578.0
2023-01-17 14:30:00,135.06,135.14,135.05,135.13,21248.0,129.6612,129.738,129.6516,129.7284,21248.0
2023-01-17 14:35:00,135.14,135.27,135.14,135.26,38465.0,129.738,129.8628,129.738,129.8532,38465.0
2023-01-17 14:40:00,135.27,135.32,135.24,135.3,47328.0,129.8628,129.9108,129.834,129.8916,47328.0
2023-01-17 14:45:00,135.31,135.31,135.23,135.25,16874.0,129.9012,129.9012,129.8244,129.8436,16874.0
2023-01-17 14:50:00,135.25,135.26,135.11,135.16,23284.0,129.8436,129.8532,129.7092,129.7572,23284.0
2023-01-17 14:55:00,135.16,135.17,135.02,135.05,59038.0,129.7572,129.7668,129.6228,129.6516,59038.0
2023-01-17 15:00:00,135.05,135.12,135.04,135.08,34762.0,129.6516,129.7188,129.642,129.6804,34762.0
2023-01-17 15:05:00,135.08,135.09,135.03,135.06,27504.0,129.6804,129.69,129.6324,129.6612,27504.0
2023-01-17 15:10:00,135.06,135.07,134.94,135.0,280441.0,129.6612,129.6708,129.546,129.6036,280441.0
2023-01-17 15:15:00,135.0,135.11,134.96,135.06,104977.0,129.6036,129.7092,129.5652,129.6612,104977.0
2023-01-17 15:20:00,135.05,135.05,134.91,134.96,91829.0,129.6516,129.6516,129.5172,129.5652,91829.0
2023-01-17 15:25:00,134.96,135.05,134.95,134.98,49729.0,129.5652,129.6516,129.5556,129.5844,49729.0
2023-01-17 15:30:00,134.99,135.03,134.91,135.01,98865.0,129.594,129.6324,129.5172,129.6132,98865.0
2023-01-17 15:35:00,135.01,135.02,134.89,134.9,86104.0,129.6132,129.6228,129.498,129.5076,86104.0
2023-01-17 15:40:00,134.91,134.92,134.83,134.84,89642.0,129.5172,129.5268,129.4404,129.45,89642.0
2023-01-17 15:45:00,134.84,134.85,134.72,134.81,119240.0,129.45,129.4596,129.3348,129.4212,119240.0
2023-01-17 15:50:00,134.81,134.81,134.64,134.71,231874.0,129.4212,129.4212,129.258,129.3252,231874.0
2023-01-17 15:55:00,134.72,134.85,134.71,134.82,604109.0,129.3348,129.4596,129.3252,129.4308,604109.0
2023-01-18 09:30:00,134.82,135.01,134.77,134.79,251922.0,129.4308,129.6132,129.3828,129.402,251922.0
2023-01-18 09:35:00,134.79,134.96,134.71,134.93,170184.0,129.402,129.5652,129.3252,129.5364,170184.0
2023-01-18 09:40:00,134.94,135.17,134.8,134.87,180895.0,129.546,129.7668,129.4116,129.4788,180895.0
2023-01-18 09:45:00,134.87,135.0,134.8,134.98,185450.0,129.4788,129.6036,129.4116,129.5844,185450.0
2023-01-18 09:50:00,134.98,135.06,134.92,134.98,89111.0,129.5844,129.6612,129.5268,129.5844,89111.0
2023-01-18 09:55:00,134.99,135.02,134.85,134.89,45580.0,129.594,129.6228,129.4596,129.498,45580.0
2023-01-18 10:00:00,134.89,135.0,134.81,134.83,116726.0,129.498,129.6036,129.4212,129.4404,116726.0
2023-01-18 10:05:00,134.84,135.0,134.81,134.98,99733.0,129.45,129.6036,129.4212,129.5844,99733.0
2023-01-18 10:10:00,134.98,135.04,134.88,134.92,57832.0,129.5844,129.642,129.4884,129.5268,57832.0
2023-01-18 10:15:00,134.93,134.98,134.64,134.74,170517.0,129.5364,129.5844,129.258,129.354,170517.0
2023-01-18 10:20:00,134.74,134.84,134.73,134.76,94580.0,129.354,129.45,129.3444,129.3732,94580.0
2023-01-18 10:25:00,134.76,134.78,134.66,134.69,114095.0,129.3732,129.3924,129.2772,129.306,114095.0
2023-01-18 10:30:00,134.69,134.71,134.48,134.51,115329.0,129.306,129.3252,129.1044,129.1332,115329.0
2023-01-18 10:35:00,134.52,134.53,134.41,134.48,102151.0,129.1428,129.1524,129.0372,129.1044,102151.0
2023-01-18 10:40:00,134.48,134.55,134.42,134.48,85633.0,129.1044,129.1716,129.0468,129.1044,85633.0
2023-01-18 10:45:00,134.47,134.52,134.32,134.38,76211.0,129.0948,129.1428,128.9508,129.0084,76211.0
2023-01-18 10:50:00,134.38,134.4,134.21,134.22,82152.0,129.0084,129.0276,128.8452,128.8548,82152.0
2023-01-18 10:55:00,134.21,134.28,134.11,134.26,85864.0,128.8452,128.9124,128.7492,128.8932,85864.0
2023-01-18 11:00:00,134.26,134.32,134.21,134.27,79095.0,128.8932,128.9508,128.8452,128.9028,79095.0
2023-01-18 11:05:00,134.27,134.27,134.0,134.14,112047.0,128.9028,128.9028,128.6436,128.778,112047.0
2023-01-18 11:10:00,134.15,134.15,134.0,134.05,79146.0,128.7876,128.7876,128.6436,128.6916,79146.0
2023-01-18 11:15:00,134.05,134.05,133.93,133.95,101210.0,128.6916,128.6916,128.5764,128.5956,101210.0
2023-01-18 11:20:00,133.94,133.94,133.77,133.87,87297.0,128.586,128.586,128.4228,128.5188,87297.0
2023-01-18 11:25:00,133.87,134.04,133.85,133.99,70696.0,128.5188,128.682,128.4996,128.634,70696.0
2023-01-18 11:30:00,133.99,133.99,133.84,133.86,104617.0,128.634,128.634,128.49,128.5092,104617.0
2023-01-18 11:35:00,133.87,133.9,133.8,133.83,84501.0,128.5188,128.5476,128.4516,128.4804,84501.0
2023-01-18 11:40:00,133.83,133.94,133.82,133.93,105740.0,128.4804,128.586,128.4708,128.5764,105740.0
2023-01-18 11:45:00,133.93,133.95,133.79,133.89,115038.0,128.5764,128.5956,128.442,128.538,115038.0
2023-01-18 11:50:00,133.89,133.9,133.75,133.85,116403.0,128.538,128.5476,128.4036,128.4996,116403.0
2023-01-18 11:55:00,133.86,133.94,133.78,133.93,78188.0,128.5092,128.586,128.4324,128.5764,78188.0
2023-01-18 12:00:00,133.93,133.97,133.73,133.74,58990.0,128.5764,128.6148,128.3844,128.394,58990.0
2023-01-18 12:05:00,133.74,133.78,133.71,133.75,101709.0,128.394,128.4324,128.3652,128.4036,101709.0
2023-01-18 12:10:00,133.74,133.8,133.7,133.79,56701.0,128.394,128.4516,128.3556,128.442,56701.0
2023-01-18 12:15:00,133.79,133.79,133.64,133.64,108659.0,128.442,128.442,128.298,128.298,108659.0
2023-01-18 12:20:00,133.64,133.7,133.63,133.65,82246.0,128.298,128.3556,128.2884,128.3076,82246.0
2023-01-18 12:25:00,133.65,133.72,133.59,133.7,137208.0,128.3076,128.3748,128.25,128.3556,137208.0
2023-01-18 12:30:00,133.69,133.76,133.68,133.75,92070.0,128.346,128.4132,128.3364,128.4036,92070.0
2023-01-18 12:35:00,133.75,133.86,133.74,133.77,34284.0,128.4036,128.5092,128.394,128.4228,34284.0
2023-01-18 12:40:00,133.77,133.89,133.75,133.81,43452.0,128.4228,128.538,128.4036,128.4612,43452.0
2023-01-18 12:45:00,133.82,133.83,133.75,133.82,64867.0,128.4708,128.4804,128.4036,128.4708,64867.0
2023-01-18 12:50:00,133.82,133.88,133.67,133.69,58735.0,128.4708,128.5284,128.3268,128.346,58735.0
2023-01-18 12:55:00,133.69,133.75,133.65,133.68,39290.0,128.346,128.4036,128.3076,128.3364,39290.0
2023-01-18 13:00:00,133.68,133.72,133.58,133.6,75963.0,128.3364,128.3748,128.2404,128.2596,75963.0
2023-01-18 13:05:00,133.61,133.63,133.55,133.56,93679.0,128.2692,128.2884,128.2116,128.2212,93679.0
2023-01-18 13:10:00,133.56,133.56,133.43,133.51,83401.0,128.2212,128.2212,128.0964,128.1732,83401.0
2023-01-18 13:15:00,133.51,133.57,133.45,133.56,53850.0,128.1732,128.2308,128.1156,128.2212,53850.0
2023-01-18 13:20:00,133.56,133.58,133.52,133.54,102641.0,128.2212,128.2404,128.1828,128.202,102641.0
2023-01-18 13:25:00,133.54,133.57,133.48,133.55,47570.0,128.202,128.2308,128.1444,128.2116,47570.0
2023-01-18 13:30:00,133.54,133.55,133.46,133.47,62436.0,128.202,128.2116,128.1252,128.1348,62436.0
2023-01-18 13:35:00,133.47,133.64,133.45,133.58,91187.0,128.1348,128.298,128.1156,128.2404,91187.0
2023-01-18 13:40:00,133.58,133.7,133.58,133.68,53293.0,128.2404,128.3556,128.2404,128.3364,53293.0
2023-01-18 13:45:00,133.69,133.75,133.63,133.64,1833314.0,128.346,128.4036,128.2884,128.298,1833314.0
2023-01-18 13:50:00,133.64,133.72,133.63,133.71,44632.0,128.298,128.3748,128.2884,128.3652,44632.0
2023-01-18 13:55:00,133.7,133.71,133.57,133.59,44776.0,128.3556,128.3652,128.2308,128.25,44776.0
2023-01-18 14:00:00,133.59,133.62,133.5,133.53,58672.0,128.25,128.2788,128.1636,128.1924,58672.0
2023-01-18 14:05:00,133.53,133.56,133.43,133.49,34197.0,128.1924,128.2212,128.0964,128.154,34197.0
2023-01-18 14:10:00,133.5,133.57,133.48,133.54,33469.0,128.1636,128.2308,128.1444,128.202,33469.0
2023-01-18 14:15:00,133.54,133.57,133.44,133.45,33760.0,128.202,128.2308,128.106,128.1156,33760.0
2023-01-18 14:20:00,133.45,133.56,133.45,133.52,55003.0,128.1156,128.2212,128.1156,128.1828,55003.0
2023-01-18 14:25:00,133.52,133.55,133.5,133.51,27941.0,128.1828,128.2116,128.1636,128.1732,27941.0
2023-01-18 14:30:00,133.52,133.58,133.47,133.55,101131.0,128.1828,128.2404,128.1348,128.2116,101131.0
2023-01-18 14:35:00,133.55,133.57,133.42,133.44,84605.0,128.2116,128.2308,128.0868,128.106,84605.0
2023-01-18 14:40:00,133.43,133.44,133.34,133.4,57349.0,128.0964,128.106,128.01,128.0676,57349.0
2023-01-18 14:45:00,133.39,133.44,133.37,133.38,52191.0,128.058,128.106,128.0388,128.0484,52191.0
2023-01-18 14:50:00,133.38,133.4,133.32,133.39,35404.0,128.0484,128.0676,127.9908,128.058,35404.0
2023-01-18 14:55:00,133.39,133.41,133.35,133.38,55728.0,128.058,128.0772,128.0196,128.0484,55728.0
2023-01-18 15:00:00,133.38,133.4,133.25,133.26,66408.0,128.0484,128.0676,127.9236,127.9332,66408.0
2023-01-18 15:05:00,133.25,133.33,133.22,133.28,86521.0,127.9236,128.0004,127.8948,127.9524,86521.0
2023-01-18 15:10:00,133.28,133.45,133.22,133.29,93011.0,127.9524,128.1156,127.8948,127.962,93011.0
2023-01-18 15:15:00,133.28,133.34,133.23,133.24,59534.0,127.9524,128.01,127.9044,127.914,59534.0
2023-01-18 15:20:00,133.23,133.31,133.2,133.25,60810.0,127.9044,127.9812,127.8756,127.9236,60810.0
2023-01-18 15:25:00,133.25,133.32,133.24,133.26,70176.0,127.9236,127.9908,127.914,127.9332,70176.0
2023-01-18 15:30:00,133.27,133.27,133.07,133.15,90221.0,127.9428,127.9428,127.7508,127.8276,90221.0
2023-01-18 15:35:00,133.15,133.17,133.05,133.05,102845.0,127.8276,127.8468,127.7316,127.7316,102845.0
2023-01-18 15:40:00,133.05,133.06,132.87,132.88,197880.0,127.7316,127.7412,127.5588,127.5684,197880.0
2023-01-18 15:45:00,132.88,132.94,132.83,132.87,215515.0,127.5684,127.626,127.5204,127.5588,215515.0
2023-01-18 15:50:00,132.85,132.95,132.82,132.9,514071.0,127.5396,127.6356,127.5108,127.5876,514071.0
2023-01-18 15:55:00,132.9,132.96,132.79,132.91,451397.0,127.5876,127.6452,127.482,127.5972,451397.0
2023-01-19 09:30:00,132.64,132.96,132.26,132.76,271318.0,127.3379,127.6452,126.9731,127.4532,271318.0
2023-01-19 09:35:00,132.76,133.31,132.76,133.28,201270.0,127.4532,127.9812,127.4532,127.9524,201270.0
2023-01-19 09:40:00,133.27,133.28,132.94,132.94,130453.0,127.9428,127.9524,127.626,127.626,130453.0
2023-01-19 09:45:00,132.94,133.1,132.93,133.03,124338.0,127.626,127.7796,127.6164,127.7124,124338.0
2023-01-19 09:50:00,133.04,133.2,132.98,133.03,57267.0,127.722,127.8756,127.6644,127.7124,57267.0
2023-01-19 09:55:00,133.05,133.13,132.87,133.06,129196.0,127.7316,127.8084,127.5588,127.7412,129196.0
2023-01-19 10:00:00,133.06,133.17,132.96,133.04,109322.0,127.7412,127.8468,127.6452,127.722,109322.0
2023-01-19 10:05:00,133.04,133.22,133.04,133.14,71906.0,127.722,127.8948,127.722,127.818,71906.0
2023-01-19 10:10:00,133.14,133.15,132.75,132.84,72907.0,127.818,127.8276,127.4435,127.53,72907.0
2023-01-19 10:15:00,132.84,133.0,132.74,132.95,65018.0,127.53,127.6836,127.4339,127.6356,65018.0
2023-01-19 10:20:00,132.96,133.04,132.92,132.96,58414.0,127.6452,127.722,127.6068,127.6452,58414.0
2023-01-19 10:25:00,132.95,133.09,132.94,133.05,50100.0,127.6356,127.77,127.626,127.7316,50100.0
2023-01-19 10:30:00,133.05,133.05,132.87,132.91,57019.0,127.7316,127.7316,127.5588,127.5972,57019.0
2023-01-19 10:35:00,132.91,132.95,132.8,132.87,124920.0,127.5972,127.6356,127.4916,127.5588,124920.0
2023-01-19 10:40:00,132.88,132.98,132.86,132.98,133887.0,127.5684,127.6644,127.5492,127.6644,133887.0
2023-01-19 10:45:00,132.97,133.08,132.89,133.06,40969.0,127.6548,127.7604,127.578,127.7412,40969.0
2023-01-19 10:50:00,133.06,133.06,132.86,132.89,140174.0,127.7412,127.7412,127.5492,127.578,140174.0
2023-01-19 10:55:00,132.89,132.92,132.86,132.88,52153.0,127.578,127.6068,127.5492,127.5684,52153.0
2023-01-19 11:00:00,132.88,132.96,132.8,132.84,86414.0,127.5684,127.6452,127.4916,127.53,86414.0
2023-01-19 11:05:00,132.84,133.06,132.82,133.02,43287.0,127.53,127.7412,127.5108,127.7028,43287.0
2023-01-19 11:10:00,133.02,133.16,133.02,133.15,91561.0,127.7028,127.8372,127.7028,127.8276,91561.0
2023-01-19 11:15:00,133.15,133.2,133.11,133.16,61167.0,127.8276,127.8756,127.7892,127.8372,61167.0
2023-01-19 11:20:00,133.16,133.26,133.16,133.19,80337.0,127.8372,127.9332,127.8372,127.866,80337.0
2023-01-19 11:25:00,133.19,133.23,133.17,133.2,37740.0,127.866,127.9044,127.8468,127.8756,37740.0
2023-01-19 11:30:00,133.19,133.27,133.12,133.15,36598.0,127.866,127.9428,127.7988,127.8276,36598.0
2023-01-19 11:35:00,133.15,133.29,133.13,133.28,41208.0,127.8276,127.962,127.8084,127.9524,41208.0
2023-01-19 11:40:00,133.28,133.28,133.1,133.11,47378.0,127.9524,127.9524,127.7796,127.7892,47378.0
2023-01-19 11:45:00,133.11,133.26,133.09,133.25,33162.0,127.7892,127.9332,127.77,127.9236,33162.0
2023-01-19 11:50:00,133.25,133.26,133.21,133.24,59322.0,127.9236,127.9332,127.8852,127.914,59322.0
2023-01-19 11:55:00,133.24,133.35,133.22,133.34,39275.0,127.914,128.0196,127.8948,128.01,39275.0
2023-01-19 12:00:00,133.34,133.5,133.33,133.48,81797.0,128.01,128.1636,128.0004,128.1444,81797.0
2023-01-19 12:05:00,133.47,133.52,133.39,133.41,64221.0,128.1348,128.1828,128.058,128.0772,64221.0
2023-01-19 12:10:00,133.41,133.45,133.37,133.43,25857.0,128.0772,128.1156,128.0388,128.0964,25857.0
2023-01-19 12:15:00,133.43,133.52,133.42,133.43,41727.0,128.0964,128.1828,128.0868,128.0964,41727.0
2023-01-19 12:20:00,133.43,133.44,133.36,133.37,30920.0,128.0964,128.106,128.0292,128.0388,30920.0
2023-01-19 12:25:00,133.36,133.36,133.29,133.31,43466.0,128.0292,128.0292,127.962,127.9812,43466.0
2023-01-19 12:30:00,133.3,133.3,133.22,133.26,33326.0,127.9716,127.9716,127.8948,127.9332,33326.0
2023-01-19 12:35:00,133.25,133.26,133.17,133.18,81494.0,127.9236,127.9332,127.8468,127.8564,81494.0
2023-01-19 12:40:00,133.17,133.19,133.09,133.13,53200.0,127.8468,127.866,127.77,127.8084,53200.0
2023-01-19 12:45:00,133.12,133.16,133.08,133.11,51476.0,127.7988,127.8372,127.7604,127.7892,51476.0
2023-01-19 12:50:00,133.1,133.11,133.05,133.08,105403.0,127.7796,127.7892,127.7316,127.7604,105403.0
2023-01-19 12:55:00,133.08,133.24,133.06,133.24,48888.0,127.7604,127.914,127.7412,127.914,48888.0
2023-01-19 13:00:00,133.24,133.48,133.21,133.44,320692.0,127.914,128.1444,127.8852,128.106,320692.0
2023-01-19 13:05:00,133.44,133.44,133.31,133.39,33149.0,128.106,128.106,127.9812,128.058,33149.0
2023-01-19 13:10:00,133.38,133.41,133.31,133.4,29689.0,128.0484,128.0772,127.9812,128.0676,29689.0
2023-01-19 13:15:00,133.4,133.48,133.3,133.47,50276.0,128.0676,128.1444,127.9716,128.1348,50276.0
2023-01-19 13:20:00,133.47,133.51,133.42,133.45,53633.0,128.1348,128.1732,128.0868,128.1156,53633.0
2023-01-19 13:25:00,133.47,133.47,133.33,133.42,27768.0,128.1348,128.1348,128.0004,128.0868,27768.0
2023-01-19 13:30:00,133.42,133.51,133.42,133.49,37913.0,128.0868,128.1732,128.0868,128.154,37913.0
2023-01-19 13:35:00,133.49,133.63,133.48,133.61,77075.0,128.154,128.2884,128.1444,128.2692,77075.0
2023-01-19 13:40:00,133.63,133.75,133.56,133.59,94800.0,128.2884,128.4036,128.2212,128.25,94800.0
2023-01-19 13:45:00,133.59,133.62,133.54,133.57,33898.0,128.25,128.2788,128.202,128.2308,33898.0
2023-01-19 13:50:00,133.57,133.6,133.49,133.49,29519.0,128.2308,128.2596,128.154,128.154,29519.0
2023-01-19 13:55:00,133.5,133.55,133.46,133.54,2282827.0,128.1636,128.2116,128.1252,128.202,2282827.0
2023-01-19 14:00:00,133.53,133.55,133.42,133.44,46649.0,128.1924,128.2116,128.0868,128.106,46649.0
2023-01-19 14:05:00,133.44,133.46,133.32,133.45,47121.0,128.106,128.1252,127.9908,128.1156,47121.0
2023-01-19 14:10:00,133.44,133.61,133.41,133.56,46786.0,128.106,128.2692,128.0772,128.2212,46786.0
2023-01-19 14:15:00,133.56,133.61,133.48,133.59,37280.0,128.2212,128.2692,128.1444,128.25,37280.0
2023-01-19 14:20:00,133.6,133.69,133.54,133.69,60127.0,128.2596,128.346,128.202,128.346,60127.0
2023-01-19 14:25:00,133.69,133.69,133.6,133.64,58161.0,128.346,128.346,128.2596,128.298,58161.0
2023-01-19 14:30:00,133.64,133.73,133.59,133.7,108789.0,128.298,128.3844,128.25,128.3556,108789.0
2023-01-19 14:35:00,133.7,133.72,133.6,133.63,48234.0,128.3556,128.3748,128.2596,128.2884,48234.0
2023-01-19 14:40:00,133.63,133.68,133.57,133.61,64681.0,128.2884,128.3364,128.2308,128.2692,64681.0
2023-01-19 14:45:00,133.62,133.67,133.58,133.62,46389.0,128.2788,128.3268,128.2404,128.2788,46389.0
2023-01-19 14:50:00,133.61,133.63,133.55,133.59,44115.0,128.2692,128.2884,128.2116,128.25,44115.0
2023-01-19 14:55:00,133.6,133.71,133.59,133.63,52637.0,128.2596,128.3652,128.25,128.2884,52637.0
2023-01-19 15:00:00,133.63,133.72,133.62,133.68,118112.0,128.2884,128.3748,128.2788,128.3364,118112.0
2023-01-19 15:05:00,133.68,133.69,133.54,133.56,71547.0,128.3364,128.346,128.202,128.2212,71547.0
2023-01-19 15:10:00,133.57,133.62,133.49,133.58,88875.0,128.2308,128.2788,128.154,128.2404,88875.0
2023-01-19 15:15:00,133.58,133.7,133.57,133.7,95034.0,128.2404,128.3556,128.2308,128.3556,95034.0
2023-01-19 15:20:00,133.7,133.7,133.62,133.65,53075.0,128.3556,128.3556,128.2788,128.3076,53075.0
2023-01-19 15:25:00,133.66,133.77,133.63,133.73,44844.0,128.3172,128.4228,128.2884,128.3844,44844.0
2023-01-19 15:30:00,133.73,133.74,133.6,133.64,114101.0,128.3844,128.394,128.2596,128.298,114101.0
2023-01-19 15:35:00,133.65,133.72,133.62,133.68,57876.0,128.3076,128.3748,128.2788,128.3364,57876.0
2023-01-19 15:40:00,133.67,133.69,133.56,133.6,94712.0,128.3268,128.346,128.2212,128.2596,94712.0
2023-01-19 15:45:00,133.59,133.67,133.55,133.59,141111.0,128.25,128.3268,128.2116,128.25,141111.0
2023-01-19 15:50:00,133.58,133.58,133.38,133.44,206164.0,128.2404,128.2404,128.0484,128.106,206164.0
2023-01-19 15:55:00,133.44,133.44,133.22,133.25,465480.0,128.106,128.106,127.8948,127.9236,465480.0
2023-01-20 09:30:00,133.54,133.54,133.17,133.24,183243.0,128.202,128.202,127.8468,127.914,183243.0
2023-01-20 09:35:00,133.26,133.28,132.93,133.06,134083.0,127.9332,127.9524,127.6164,127.7412,134083.0
2023-01-20 09:40:00,133.06,133.19,132.96,133.13,86763.0,127.7412,127.866,127.6452,127.8084,86763.0
2023-01-20 09:45:00,133.14,133.26,132.96,132.98,129700.0,127.818,127.9332,127.6452,127.6644,129700.0
2023-01-20 09:50:00,132.99,133.04,132.74,132.79,78390.0,127.674,127.722,127.4339,127.482,78390.0
2023-01-20 09:55:00,132.79,132.94,132.72,132.79,60088.0,127.482,127.626,127.4147,127.482,60088.0
2023-01-20 10:00:00,132.79,132.81,132.68,132.69,49704.0,127.482,127.5012,127.3763,127.3859,49704.0
2023-01-20 10:05:00,132.69,132.99,132.68,132.96,48116.0,127.3859,127.674,127.3763,127.6452,48116.0
2023-01-20 10:10:00,132.97,133.04,132.88,132.88,44346.0,127.6548,127.722,127.5684,127.5684,44346.0
2023-01-20 10:15:00,132.87,132.95,132.81,132.94,42526.0,127.5588,127.6356,127.5012,127.626,42526.0
2023-01-20 10:20:00,132.94,133.09,132.89,133.03,37450.0,127.626,127.77,127.578,127.7124,37450.0
2023-01-20 10:25:00,133.05,133.22,133.0,133.16,33882.0,127.7316,127.8948,127.6836,127.8372,33882.0
2023-01-20 10:30:00,133.16,133.2,133.0,133.03,37113.0,127.8372,127.8756,127.6836,127.7124,37113.0
2023-01-20 10:35:00,133.03,133.14,132.99,133.12,36773.0,127.7124,127.818,127.674,127.7988,36773.0
2023-01-20 10:40:00,133.11,133.12,132.96,132.97,36641.0,127.7892,127.7988,127.6452,127.6548,36641.0
2023-01-20 10:45:00,132.98,133.02,132.89,132.96,61585.0,127.6644,127.7028,127.578,127.6452,61585.0
2023-01-20 10:50:00,132.96,133.16,132.96,133.14,22780.0,127.6452,127.8372,127.6452,127.818,22780.0
2023-01-20 10:55:00,133.14,133.18,133.03,133.08,20917.0,127.818,127.8564,127.7124,127.7604,20917.0
2023-01-20 11:00:00,133.09,133.17,133.08,133.14,39039.0,127.77,127.8468,127.7604,127.818,39039.0
2023-01-20 11:05:00,133.15,133.16,132.97,132.99,24121.0,127.8276,127.8372,127.6548,127.674,24121.0
2023-01-20 11:10:00,132.99,133.13,132.99,133.03,42253.0,127.674,127.8084,127.674,127.7124,42253.0
2023-01-20 11:15:00,133.04,133.08,132.93,133.02,47586.0,127.722,127.7604,127.6164,127.7028,47586.0
2023-01-20 11:20:00,133.03,133.03,132.89,132.97,61622.0,127.7124,127.7124,127.578,127.6548,61622.0
2023-01-20 11:25:00,132.96,133.07,132.91,133.05,140057.0,127.6452,127.7508,127.5972,127.7316,140057.0
2023-01-20 11:30:00,133.04,133.15,133.02,133.11,47965.0,127.722,127.8276,127.7028,127.7892,47965.0
2023-01-20 11:35:00,133.13,133.14,133.0,133.02,84699.0,127.8084,127.818,127.6836,127.7028,84699.0
2023-01-20 11:40:00,133.01,133.03,132.94,132.96,31471.0,127.6932,127.7124,127.626,127.6452,31471.0
2023-01-20 11:45:00,132.95,132.99,132.93,132.95,35551.0,127.6356,127.674,127.6164,127.6356,35551.0
2023-01-20 11:50:00,132.94,133.0,132.88,132.88,29947.0,127.626,127.6836,127.5684,127.5684,29947.0
2023-01-20 11:55:00,132.89,132.98,132.85,132.88,71284.0,127.578,127.6644,127.5396,127.5684,71284.0
2023-01-20 12:00:00,132.89,132.9,132.82,132.9,35516.0,127.578,127.5876,127.5108,127.5876,35516.0
2023-01-20 12:05:00,132.91,132.92,132.83,132.83,44696.0,127.5972,127.6068,127.5204,127.5204,44696.0
2023-01-20 12:10:00,132.84,132.87,132.78,132.81,48754.0,127.53,127.5588,127.4724,127.5012,48754.0
2023-01-20 12:15:00,132.81,132.86,132.78,132.86,32269.0,127.5012,127.5492,127.4724,127.5492,32269.0
2023-01-20 12:20:00,132.85,132.9,132.78,132.85,58908.0,127.5396,127.5876,127.4724,127.5396,58908.0
2023-01-20 12:25:00,132.86,132.91,132.81,132.83,20337.0,127.5492,127.5972,127.5012,127.5204,20337.0
2023-01-20 12:30:00,132.82,132.84,132.72,132.72,63737.0,127.5108,127.53,127.4147,127.4147,63737.0
2023-01-20 12:35:00,132.71,132.74,132.68,132.72,29178.0,127.4051,127.4339,127.3763,127.4147,29178.0
2023-01-20 12:40:00,132.72,132.73,132.68,132.7,24310.0,127.4147,127.4243,127.3763,127.3955,24310.0
2023-01-20 12:45:00,132.7,132.73,132.67,132.72,44166.0,127.3955,127.4243,127.3667,127.4147,44166.0
2023-01-20 12:50:00,132.71,132.79,132.71,132.75,38372.0,127.4051,127.482,127.4051,127.4435,38372.0
2023-01-20 12:55:00,132.75,132.75,132.69,132.71,27023.0,127.4435,127.4435,127.3859,127.4051,27023.0
2023-01-20 13:00:00,132.71,132.84,132.69,132.77,117420.0,127.4051,127.53,127.3859,127.4628,117420.0
2023-01-20 13:05:00,132.77,132.79,132.72,132.72,28093.0,127.4628,127.482,127.4147,127.4147,28093.0
2023-01-20 13:10:00,132.71,132.76,132.58,132.76,52769.0,127.4051,127.4532,127.2803,127.4532,52769.0
2023-01-20 13:15:00,132.77,132.8,132.55,132.55,55413.0,127.4628,127.4916,127.2515,127.2515,55413.0
2023-01-20 13:20:00,132.55,132.6,132.52,132.56,31522.0,127.2515,127.2995,127.2227,127.2611,31522.0
2023-01-20 13:25:00,132.56,132.64,132.55,132.62,42299.0,127.2611,127.3379,127.2515,127.3187,42299.0
2023-01-20 13:30:00,132.63,132.76,132.62,132.73,36350.0,127.3283,127.4532,127.3187,127.4243,36350.0
2023-01-20 13:35:00,132.72,132.9,132.69,132.86,66017.0,127.4147,127.5876,127.3859,127.5492,66017.0
2023-01-20 13:40:00,132.86,132.92,132.86,132.91,44746.0,127.5492,127.6068,127.5492,127.5972,44746.0
2023-01-20 13:45:00,132.92,133.06,132.9,133.04,83097.0,127.6068,127.7412,127.5876,127.722,83097.0
2023-01-20 13:50:00,133.04,133.11,132.97,132.99,48096.0,127.722,127.7892,127.6548,127.674,48096.0
2023-01-20 13:55:00,132.98,132.99,132.92,132.97,50454.0,127.6644,127.674,127.6068,127.6548,50454.0
2023-01-20 14:00:00,132.97,132.99,132.94,132.97,49905.0,127.6548,127.674,127.626,127.6548,49905.0
2023-01-20 14:05:00,132.99,133.1,132.96,133.09,52357.0,127.674,127.7796,127.6452,127.77,52357.0
2023-01-20 14:10:00,133.09,133.23,133.09,133.2,38017.0,127.77,127.9044,127.77,127.8756,38017.0
2023-01-20 14:15:00,133.19,133.3,133.19,133.28,31528.0,127.866,127.9716,127.866,127.9524,31528.0
2023-01-20 14:20:00,133.28,133.34,133.23,133.34,21109.0,127.9524,128.01,127.9044,128.01,21109.0
2023-01-20 14:25:00,133.33,133.34,133.29,133.3,22945.0,128.0004,128.01,127.962,127.9716,22945.0
2023-01-20 14:30:00,133.31,133.41,133.31,133.34,65180.0,127.9812,128.0772,127.9812,128.01,65180.0
2023-01-20 14:35:00,133.35,133.37,133.3,133.31,33371.0,128.0196,128.0388,127.9716,127.9812,33371.0
2023-01-20 14:40:00,133.33,133.39,133.32,133.34,34759.0,128.0004,128.058,127.9908,128.01,34759.0
2023-01-20 14:45:00,133.34,133.35,133.27,133.3,33012.0,128.01,128.0196,127.9428,127.9716,33012.0
2023-01-20 14:50:00,133.29,133.3,133.26,133.29,31740.0,127.962,127.9716,127.9332,127.962,31740.0
2023-01-20 14:55:00,133.28,133.44,133.27,133.43,50793.0,127.9524,128.106,127.9428,128.0964,50793.0
2023-01-20 15:00:00,133.43,133.63,133.43,133.63,53883.0,128.0964,128.2884,128.0964,128.2884,53883.0
2023-01-20 15:05:00,133.63,133.73,133.6,133.72,73650.0,128.2884,128.3844,128.2596,128.3748,73650.0
2023-01-20 15:10:00,133.71,133.94,133.69,133.94,70346.0,128.3652,128.586,128.346,128.586,70346.0
2023-01-20 15:15:00,133.94,134.01,133.91,133.92,47185.0,128.586,128.6532,128.5572,128.5668,47185.0
2023-01-20 15:20:00,133.92,133.93,133.72,133.75,64040.0,128.5668,128.5764,128.3748,128.4036,64040.0
2023-01-20 15:25:00,133.74,133.85,133.71,133.8,32945.0,128.394,128.4996,128.3652,128.4516,32945.0
2023-01-20 15:30:00,133.8,133.87,133.77,133.77,89848.0,128.4516,128.5188,128.4228,128.4228,89848.0
2023-01-20 15:35:00,133.77,133.77,133.68,133.76,93704.0,128.4228,128.4228,128.3364,128.4132,93704.0
2023-01-20 15:40:00,133.76,133.76,133.68,133.72,63779.0,128.4132,128.4132,128.3364,128.3748,63779.0
2023-01-20 15:45:00,133.72,133.85,133.66,133.85,192574.0,128.3748,128.4996,128.3172,128.4996,192574.0
2023-01-20 15:50:00,133.85,133.93,133.77,133.89,143254.0,128.4996,128.5764,128.4228,128.538,143254.0
2023-01-20 15:55:00,133.89,134.0,133.8,133.95,445338.0,128.538,128.6436,128.4516,128.5956,445338.0
2023-01-23 09:30:00,133.99,134.02,133.71,133.75,206487.0,128.634,128.6628,128.3652,128.4036,206487.0
2023-01-23 09:35:00,133.73,133.84,133.7,133.74,67716.0,128.3844,128.49,128.3556,128.394,67716.0
2023-01-23 09:40:00,133.74,133.98,133.69,133.81,87889.0,128.394,128.6244,128.346,128.4612,87889.0
2023-01-23 09:45:00,133.82,134.05,133.79,134.0,116551.0,128.4708,128.6916,128.442,128.6436,116551.0
2023-01-23 09:50:00,134.0,134.18,134.0,134.05,49744.0,128.6436,128.8164,128.6436,128.6916,49744.0
2023-01-23 09:55:00,134.06,134.16,133.99,134.11,103498.0,128.7012,128.7972,128.634,128.7492,103498.0
2023-01-23 10:00:00,134.09,134.3,134.09,134.23,83521.0,128.73,128.9316,128.73,128.8644,83521.0
2023-01-23 10:05:00,134.22,134.36,134.18,134.35,83840.0,128.8548,128.9892,128.8164,128.9796,83840.0
2023-01-23 10:10:00,134.35,134.52,134.29,134.51,91328.0,128.9796,129.1428,128.922,129.1332,91328.0
2023-01-23 10:15:00,134.52,134.62,134.51,134.56,79549.0,129.1428,129.2388,129.1332,129.1812,79549.0
2023-01-23 10:20:00,134.55,134.72,134.5,134.72,51255.0,129.1716,129.3348,129.1236,129.3348,51255.0
2023-01-23 10:25:00,134.74,134.75,134.66,134.67,33517.0,129.354,129.3636,129.2772,129.2868,33517.0
2023-01-23 10:30:00,134.68,134.78,134.67,134.71,83943.0,129.2964,129.3924,129.2868,129.3252,83943.0
2023-01-23 10:35:00,134.71,134.77,134.63,134.63,67446.0,129.3252,129.3828,129.2484,129.2484,67446.0
2023-01-23 10:40:00,134.63,134.67,134.52,134.55,53196.0,129.2484,129.2868,129.1428,129.1716,53196.0
2023-01-23 10:45:00,134.55,134.65,134.52,134.61,66095.0,129.1716,129.2676,129.1428,129.2292,66095.0
2023-01-23 10:50:00,134.6,134.64,134.56,134.61,67397.0,129.2196,129.258,129.1812,129.2292,67397.0
2023-01-23 10:55:00,134.61,134.69,134.57,134.57,87768.0,129.2292,129.306,129.1908,129.1908,87768.0
2023-01-23 11:00:00,134.57,134.93,134.57,134.89,92514.0,129.1908,129.5364,129.1908,129.498,92514.0
2023-01-23 11:05:00,134.89,135.03,134.83,135.02,131063.0,129.498,129.6324,129.4404,129.6228,131063.0
2023-01-23 11:10:00,135.03,135.03,134.9,134.92,87560.0,129.6324,129.6324,129.5076,129.5268,87560.0
2023-01-23 11:15:00,134.92,135.04,134.86,135.03,85594.0,129.5268,129.642,129.4692,129.6324,85594.0
2023-01-23 11:20:00,135.04,135.12,134.95,134.95,124696.0,129.642,129.7188,129.5556,129.5556,124696.0
2023-01-23 11:25:00,134.95,134.95,134.68,134.68,65662.0,129.5556,129.5556,129.2964,129.2964,65662.0
2023-01-23 11:30:00,134.69,134.74,134.66,134.71,62183.0,129.306,129.354,129.2772,129.3252,62183.0
2023-01-23 11:35:00,134.71,134.73,134.62,134.66,60088.0,129.3252,129.3444,129.2388,129.2772,60088.0
2023-01-23 11:40:00,134.66,134.7,134.56,134.58,78444.0,129.2772,129.3156,129.1812,129.2004,78444.0
2023-01-23 11:45:00,134.58,134.67,134.56,134.63,59402.0,129.2004,129.2868,129.1812,129.2484,59402.0
2023-01-23 11:50:00,134.63,134.63,134.51,134.58,55318.0,129.2484,129.2484,129.1332,129.2004,55318.0
2023-01-23 11:55:00,134.57,134.67,134.55,134.65,42991.0,129.1908,129.2868,129.1716,129.2676,42991.0
2023-01-23 12:00:00,134.64,134.66,134.59,134.6,58351.0,129.258,129.2772,129.21,129.2196,58351.0
2023-01-23 12:05:00,134.6,134.6,134.27,134.28,57108.0,129.2196,129.2196,128.9028,128.9124,57108.0
2023-01-23 12:10:00,134.28,134.35,134.27,134.3,37269.0,128.9124,128.9796,128.9028,128.9316,37269.0
2023-01-23 12:15:00,134.3,134.4,134.28,134.39,64861.0,128.9316,129.0276,128.9124,129.018,64861.0
2023-01-23 12:20:00,134.39,134.46,134.36,134.43,61078.0,129.018,129.0852,128.9892,129.0564,61078.0
2023-01-23 12:25:00,134.43,134.49,134.35,134.47,75508.0,129.0564,129.114,128.9796,129.0948,75508.0
2023-01-23 12:30:00,134.48,134.53,134.43,134.5,51898.0,129.1044,129.1524,129.0564,129.1236,51898.0
2023-01-23 12:35:00,134.51,134.59,134.49,134.56,50115.0,129.1332,129.21,129.114,129.1812,50115.0
2023-01-23 12:40:00,134.56,134.58,134.5,134.58,42412.0,129.1812,129.2004,129.1236,129.2004,42412.0
2023-01-23 12:45:00,134.57,134.59,134.51,134.57,56521.0,129.1908,129.21,129.1332,129.1908,56521.0
2023-01-23 12:50:00,134.57,134.72,134.54,134.7,77047.0,129.1908,129.3348,129.162,129.3156,77047.0
2023-01-23 12:55:00,134.69,134.71,134.61,134.67,62200.0,129.306,129.3252,129.2292,129.2868,62200.0
2023-01-23 13:00:00,134.67,134.78,134.66,134.7,59984.0,129.2868,129.3924,129.2772,129.3156,59984.0
2023-01-23 13:05:00,134.69,134.8,134.68,134.71,74597.0,129.306,129.4116,129.2964,129.3252,74597.0
2023-01-23 13:10:00,134.72,134.74,134.67,134.71,95101.0,129.3348,129.354,129.2868,129.3252,95101.0
2023-01-23 13:15:00,134.71,134.77,134.7,134.73,93764.0,129.3252,129.3828,129.3156,129.3444,93764.0
2023-01-23 13:20:00,134.73,134.8,134.71,134.75,72468.0,129.3444,129.4116,129.3252,129.3636,72468.0
2023-01-23 13:25:00,134.75,134.76,134.68,134.75,48303.0,129.3636,129.3732,129.2964,129.3636,48303.0
2023-01-23 13:30:00,134.74,134.81,134.74,134.78,46663.0,129.354,129.4212,129.354,129.3924,46663.0
2023-01-23 13:35:00,134.78,134.89,134.77,134.89,67064.0,129.3924,129.498,129.3828,129.498,67064.0
2023-01-23 13:40:00,134.9,134.99,134.88,134.97,63926.0,129.5076,129.594,129.4884,129.5748,63926.0
2023-01-23 13:45:00,134.97,135.05,134.96,134.99,48647.0,129.5748,129.6516,129.5652,129.594,48647.0
2023-01-23 13:50:00,134.99,135.01,134.86,134.88,53646.0,129.594,129.6132,129.4692,129.4884,53646.0
2023-01-23 13:55:00,134.88,134.89,134.83,134.86,57491.0,129.4884,129.498,129.4404,129.4692,57491.0
2023-01-23 14:00:00,134.87,134.87,134.67,134.68,61725.0,129.4788,129.4788,129.2868,129.2964,61725.0
2023-01-23 14:05:00,134.68,134.76,134.68,134.74,36439.0,129.2964,129.3732,129.2964,129.354,36439.0
2023-01-23 14:10:00,134.73,134.74,134.62,134.67,26950.0,129.3444,129.354,129.2388,129.2868,26950.0
2023-01-23 14:15:00,134.65,134.68,134.61,134.65,28208.0,129.2676,129.2964,129.2292,129.2676,28208.0
2023-01-23 14:20:00,134.66,134.66,134.56,134.59,30847.0,129.2772,129.2772,129.1812,129.21,30847.0
2023-01-23 14:25:00,134.56,134.57,134.44,134.48,60166.0,129.1812,129.1908,129.066,129.1044,60166.0
2023-01-23 14:30:00,134.49,134.6,134.47,134.53,42709.0,129.114,129.2196,129.0948,129.1524,42709.0
2023-01-23 14:35:00,134.52,134.53,134.33,134.35,54066.0,129.1428,129.1524,128.9604,128.9796,54066.0
2023-01-23 14:40:00,134.34,134.38,134.27,134.34,78394.0,128.97,129.0084,128.9028,128.97,78394.0
2023-01-23 14:45:00,134.33,134.33,134.07,134.13,56599.0,128.9604,128.9604,128.7108,128.7684,56599.0
2023-01-23 14:50:00,134.12,134.13,134.0,134.06,53402.0,128.7588,128.7684,128.6436,128.7012,53402.0
2023-01-23 14:55:00,134.07,134.18,134.06,134.18,85688.0,128.7108,128.8164,128.7012,128.8164,85688.0
2023-01-23 15:00:00,134.17,134.22,134.1,134.12,82566.0,128.8068,128.8548,128.7396,128.7588,82566.0
2023-01-23 15:05:00,134.11,134.2,134.07,134.19,121606.0,128.7492,128.8356,128.7108,128.826,121606.0
2023-01-23 15:10:00,134.18,134.35,134.12,134.3,85246.0,128.8164,128.9796,128.7588,128.9316,85246.0
2023-01-23 15:15:00,134.3,134.37,134.24,134.25,66238.0,128.9316,128.9988,128.874,128.8836,66238.0
2023-01-23 15:20:00,134.23,134.33,134.2,134.32,39175.0,128.8644,128.9604,128.8356,128.9508,39175.0
2023-01-23 15:25:00,134.31,134.32,134.13,134.22,57598.0,128.9412,128.9508,128.7684,128.8548,57598.0
2023-01-23 15:30:00,134.22,134.25,134.09,134.13,94710.0,128.8548,128.8836,128.73,128.7684,94710.0
2023-01-23 15:35:00,134.13,134.2,134.06,134.17,73028.0,128.7684,128.8356,128.7012,128.8068,73028.0
2023-01-23 15:40:00,134.16,134.27,134.06,134.27,75377.0,128.7972,128.9028,128.7012,128.9028,75377.0
2023-01-23 15:45:00,134.27,134.32,134.24,134.3,81872.0,128.9028,128.9508,128.874,128.9316,81872.0
2023-01-23 15:50:00,134.31,134.42,134.31,134.37,139290.0,128.9412,129.0468,128.9412,128.9988,139290.0
2023-01-23 15:55:00,134.36,134.48,134.35,134.36,236636.0,128.9892,129.1044,128.9796,128.9892,236636.0
2023-01-24 09:30:00,133.69,134.48,133.69,134.29,252927.0,128.346,129.1044,128.346,128.922,252927.0
2023-01-24 09:35:00,134.27,134.27,133.09,133.27,362154.0,128.9028,128.9028,127.77,127.9428,362154.0
2023-01-24 09:40:00,133.25,133.36,133.09,133.26,134631.0,127.9236,128.0292,127.77,127.9332,134631.0
2023-01-24 09:45:00,133.25,133.42,133.05,133.28,244525.0,127.9236,128.0868,127.7316,127.9524,244525.0
2023-01-24 09:50:00,133.27,133.74,133.17,133.69,91032.0,127.9428,128.394,127.8468,128.346,91032.0
2023-01-24 09:55:00,133.7,133.71,133.38,133.44,67048.0,128.3556,128.3652,128.0484,128.106,67048.0
2023-01-24 10:00:00,133.45,133.6,133.33,133.33,79548.0,128.1156,128.2596,128.0004,128.0004,79548.0
2023-01-24 10:05:00,133.33,133.33,133.07,133.16,48599.0,128.0004,128.0004,127.7508,127.8372,48599.0
2023-01-24 10:10:00,133.16,133.18,133.0,133.15,39982.0,127.8372,127.8564,127.6836,127.8276,39982.0
2023-01-24 10:15:00,133.15,133.24,132.98,133.0,83456.0,127.8276,127.914,127.6644,127.6836,83456.0
2023-01-24 10:20:00,133.01,133.09,132.81,132.82,65891.0,127.6932,127.77,127.5012,127.5108,65891.0
2023-01-24 10:25:00,132.81,132.96,132.79,132.94,50747.0,127.5012,127.6452,127.482,127.626,50747.0
2023-01-24 10:30:00,132.93,132.93,132.79,132.89,74385.0,127.6164,127.6164,127.482,127.578,74385.0
2023-01-24 10:35:00,132.89,132.89,132.62,132.7,80675.0,127.578,127.578,127.3187,127.3955,80675.0
2023-01-24 10:40:00,132.7,132.99,132.67,132.97,30558.0,127.3955,127.674,127.3667,127.6548,30558.0
2023-01-24 10:45:00,132.97,133.0,132.89,132.97,59502.0,127.6548,127.6836,127.578,127.6548,59502.0
2023-01-24 10:50:00,132.97,133.18,132.95,133.17,64796.0,127.6548,127.8564,127.6356,127.8468,64796.0
2023-01-24 10:55:00,133.17,133.22,133.12,133.17,48132.0,127.8468,127.8948,127.7988,127.8468,48132.0
2023-01-24 11:00:00,133.18,133.29,133.14,133.26,49525.0,127.8564,127.962,127.818,127.9332,49525.0
2023-01-24 11:05:00,133.25,133.26,133.09,133.11,77833.0,127.9236,127.9332,127.77,127.7892,77833.0
2023-01-24 11:10:00,133.13,133.16,132.99,133.06,52093.0,127.8084,127.8372,127.674,127.7412,52093.0
2023-01-24 11:15:00,133.07,133.11,132.96,133.0,22590.0,127.7508,127.7892,127.6452,127.6836,22590.0
2023-01-24 11:20:00,132.99,133.11,132.98,133.08,33809.0,127.674,127.7892,127.6644,127.7604,33809.0
2023-01-24 11:25:00,133.07,133.23,133.03,133.21,46179.0,127.7508,127.9044,127.7124,127.8852,46179.0
2023-01-24 11:30:00,133.21,133.26,133.16,133.18,63472.0,127.8852,127.9332,127.8372,127.8564,63472.0
2023-01-24 11:35:00,133.18,133.23,133.08,133.09,27557.0,127.8564,127.9044,127.7604,127.77,27557.0
2023-01-24 11:40:00,133.09,133.13,133.05,133.06,16558.0,127.77,127.8084,127.7316,127.7412,16558.0
2023-01-24 11:45:00,133.05,133.13,133.02,133.06,14144.0,127.7316,127.8084,127.7028,127.7412,14144.0
2023-01-24 11:50:00,133.06,133.14,132.97,133.0,28029.0,127.7412,127.818,127.6548,127.6836,28029.0
2023-01-24 11:55:00,133.0,133.06,132.99,133.05,27853.0,127.6836,127.7412,127.674,127.7316,27853.0
2023-01-24 12:00:00,133.05,133.05,132.98,133.02,39934.0,127.7316,127.7316,127.6644,127.7028,39934.0
2023-01-24 12:05:00,133.03,133.21,133.03,133.14,27756.0,127.7124,127.8852,127.7124,127.818,27756.0
2023-01-24 12:10:00,133.14,133.19,133.12,133.19,27987.0,127.818,127.866,127.7988,127.866,27987.0
2023-01-24 12:15:00,133.19,133.22,133.14,133.18,15112.0,127.866,127.8948,127.818,127.8564,15112.0
2023-01-24 12:20:00,133.19,133.19,133.06,133.1,9550.0,127.866,127.866,127.7412,127.7796,9550.0
2023-01-24 12:25:00,133.11,133.12,133.01,133.09,41502.0,127.7892,127.7988,127.6932,127.77,41502.0
2023-01-24 12:30:00,133.08,133.09,133.02,133.03,32984.0,127.7604,127.77,127.7028,127.7124,32984.0
2023-01-24 12:35:00,133.03,133.14,133.03,133.07,16034.0,127.7124,127.818,127.7124,127.7508,16034.0
2023-01-24 12:40:00,133.08,133.09,133.01,133.05,27980.0,127.7604,127.77,127.6932,127.7316,27980.0
2023-01-24 12:45:00,133.05,133.1,133.01,133.09,22480.0,127.7316,127.7796,127.6932,127.77,22480.0
2023-01-24 12:50:00,133.09,133.1,133.01,133.04,20941.0,127.77,127.7796,127.6932,127.722,20941.0
2023-01-24 12:55:00,133.04,133.15,133.03,133.13,22148.0,127.722,127.8276,127.7124,127.8084,22148.0
2023-01-24 13:00:00,133.13,133.19,133.01,133.02,37397.0,127.8084,127.866,127.6932,127.7028,37397.0
2023-01-24 13:05:00,133.03,133.19,133.03,133.14,39611.0,127.7124,127.866,127.7124,127.818,39611.0
2023-01-24 13:10:00,133.13,133.3,133.13,133.18,88824.0,127.8084,127.9716,127.8084,127.8564,88824.0
2023-01-24 13:15:00,133.17,133.28,133.16,133.25,24536.0,127.8468,127.9524,127.8372,127.9236,24536.0
2023-01-24 13:20:00,133.26,133.26,133.16,133.22,9479.0,127.9332,127.9332,127.8372,127.8948,9479.0
2023-01-24 13:25:00,133.24,133.26,133.17,133.26,27524.0,127.914,127.9332,127.8468,127.9332,27524.0
2023-01-24 13:30:00,133.25,133.26,133.21,133.22,21455.0,127.9236,127.9332,127.8852,127.8948,21455.0
2023-01-24 13:35:00,133.22,133.26,133.19,133.25,19340.0,127.8948,127.9332,127.866,127.9236,19340.0
2023-01-24 13:40:00,133.25,133.37,133.23,133.35,32061.0,127.9236,128.0388,127.9044,128.0196,32061.0
2023-01-24 13:45:00,133.34,133.41,133.31,133.35,94643.0,128.01,128.0772,127.9812,128.0196,94643.0
2023-01-24 13:50:00,133.35,133.41,133.32,133.39,27286.0,128.0196,128.0772,127.9908,128.058,27286.0
2023-01-24 13:55:00,133.4,133.45,133.36,133.37,28289.0,128.0676,128.1156,128.0292,128.0388,28289.0
2023-01-24 14:00:00,133.37,133.38,133.19,133.24,66281.0,128.0388,128.0484,127.866,127.914,66281.0
2023-01-24 14:05:00,133.25,133.35,133.19,133.3,20633.0,127.9236,128.0196,127.866,127.9716,20633.0
2023-01-24 14:10:00,133.3,133.34,133.28,133.3,58079.0,127.9716,128.01,127.9524,127.9716,58079.0
2023-01-24 14:15:00,133.3,133.37,133.28,133.32,29267.0,127.9716,128.0388,127.9524,127.9908,29267.0
2023-01-24 14:20:00,133.32,133.43,133.31,133.37,27881.0,127.9908,128.0964,127.9812,128.0388,27881.0
2023-01-24 14:25:00,133.37,133.49,133.37,133.47,18724.0,128.0388,128.154,128.0388,128.1348,18724.0
2023-01-24 14:30:00,133.47,133.52,133.45,133.47,21346.0,128.1348,128.1828,128.1156,128.1348,21346.0
2023-01-24 14:35:00,133.47,133.55,133.46,133.53,20613.0,128.1348,128.2116,128.1252,128.1924,20613.0
2023-01-24 14:40:00,133.53,133.66,133.52,133.62,25016.0,128.1924,128.3172,128.1828,128.2788,25016.0
2023-01-24 14:45:00,133.61,133.65,133.55,133.58,39327.0,128.2692,128.3076,128.2116,128.2404,39327.0
2023-01-24 14:50:00,133.58,133.61,133.53,133.61,21758.0,128.2404,128.2692,128.1924,128.2692,21758.0
2023-01-24 14:55:00,133.6,133.64,133.58,133.59,49531.0,128.2596,128.298,128.2404,128.25,49531.0
2023-01-24 15:00:00,133.59,133.64,133.51,133.53,42049.0,128.25,128.298,128.1732,128.1924,42049.0
2023-01-24 15:05:00,133.53,133.56,133.47,133.52,86343.0,128.1924,128.2212,128.1348,128.1828,86343.0
2023-01-24 15:10:00,133.52,133.59,133.48,133.51,100374.0,128.1828,128.25,128.1444,128.1732,100374.0
2023-01-24 15:15:00,133.51,133.53,133.45,133.5,63708.0,128.1732,128.1924,128.1156,128.1636,63708.0
2023-01-24 15:20:00,133.5,133.56,133.47,133.53,57190.0,128.1636,128.2212,128.1348,128.1924,57190.0
2023-01-24 15:25:00,133.53,133.57,133.48,133.54,89961.0,128.1924,128.2308,128.1444,128.202,89961.0
2023-01-24 15:30:00,133.54,133.57,133.35,133.36,86802.0,128.202,128.2308,128.0196,128.0292,86802.0
2023-01-24 15:35:00,133.36,133.38,133.31,133.34,56870.0,128.0292,128.0484,127.9812,128.01,56870.0
2023-01-24 15:40:00,133.34,133.35,133.2,133.26,65156.0,128.01,128.0196,127.8756,127.9332,65156.0
2023-01-24 15:45:00,133.25,133.34,133.21,133.3,59769.0,127.9236,128.01,127.8852,127.9716,59769.0
2023-01-24 15:50:00,133.3,133.48,133.28,133.47,165790.0,127.9716,128.1444,127.9524,128.1348,165790.0
2023-01-24 15:55:00,133.47,133.58,133.45,133.45,330205.0,128.1348,128.2404,128.1156,128.1156,330205.0
2023-01-25 09:30:00,132.72,133.09,132.59,133.0,295566.0,127.4147,127.77,127.2899,127.6836,295566.0
2023-01-25 09:35:00,133.01,133.06,132.85,132.96,212880.0,127.6932,127.7412,127.5396,127.6452,212880.0
2023-01-25 09:40:00,132.97,133.2,132.93,133.04,84190.0,127.6548,127.8756,127.6164,127.722,84190.0
2023-01-25 09:45:00,133.04,133.17,132.99,133.03,88935.0,127.722,127.8468,127.674,127.7124,88935.0
2023-01-25 09:50:00,133.04,133.17,132.95,133.0,134852.0,127.722,127.8468,127.6356,127.6836,134852.0
2023-01-25 09:55:00,132.99,133.11,132.86,132.97,90813.0,127.674,127.7892,127.5492,127.6548,90813.0
2023-01-25 10:00:00,132.96,133.05,132.81,132.92,138247.0,127.6452,127.7316,127.5012,127.6068,138247.0
2023-01-25 10:05:00,132.92,133.37,132.91,133.22,114647.0,127.6068,128.0388,127.5972,127.8948,114647.0
2023-01-25 10:10:00,133.25,133.39,133.21,133.22,57307.0,127.9236,128.058,127.8852,127.8948,57307.0
2023-01-25 10:15:00,133.22,133.26,133.04,133.1,45607.0,127.8948,127.9332,127.722,127.7796,45607.0
2023-01-25 10:20:00,133.1,133.14,132.91,132.95,60399.0,127.7796,127.818,127.5972,127.6356,60399.0
2023-01-25 10:25:00,132.96,133.02,132.82,132.89,39662.0,127.6452,127.7028,127.5108,127.578,39662.0
2023-01-25 10:30:00,132.89,132.94,132.55,132.58,64845.0,127.578,127.626,127.2515,127.2803,64845.0
2023-01-25 10:35:00,132.58,132.73,132.35,132.38,75427.0,127.2803,127.4243,127.0595,127.0883,75427.0
2023-01-25 10:40:00,132.38,132.54,132.32,132.52,67816.0,127.0883,127.2419,127.0307,127.2227,67816.0
2023-01-25 10:45:00,132.51,132.54,132.42,132.48,64087.0,127.2131,127.2419,127.1267,127.1843,64087.0
2023-01-25 10:50:00,132.48,132.48,132.33,132.33,45285.0,127.1843,127.1843,127.0403,127.0403,45285.0
2023-01-25 10:55:00,132.34,132.57,132.32,132.56,30300.0,127.0499,127.2707,127.0307,127.2611,30300.0
2023-01-25 11:00:00,132.56,132.63,132.5,132.55,30821.0,127.2611,127.3283,127.2035,127.2515,30821.0
2023-01-25 11:05:00,132.55,132.56,132.31,132.31,62293.0,127.2515,127.2611,127.0211,127.0211,62293.0
2023-01-25 11:10:00,132.32,132.35,132.23,132.28,50295.0,127.0307,127.0595,126.9443,126.9923,50295.0
2023-01-25 11:15:00,132.28,132.43,132.21,132.42,81047.0,126.9923,127.1363,126.9251,127.1267,81047.0
2023-01-25 11:20:00,132.4,132.56,132.37,132.47,63710.0,127.1075,127.2611,127.0787,127.1747,63710.0
2023-01-25 11:25:00,132.48,132.6,132.44,132.58,29015.0,127.1843,127.2995,127.1459,127.2803,29015.0
2023-01-25 11:30:00,132.61,132.66,132.48,132.56,15796.0,127.3091,127.3571,127.1843,127.2611,15796.0
2023-01-25 11:35:00,132.54,132.63,132.47,132.6,32551.0,127.2419,127.3283,127.1747,127.2995,32551.0
2023-01-25 11:40:00,132.61,132.65,132.52,132.54,23597.0,127.3091,127.3475,127.2227,127.2419,23597.0
2023-01-25 11:45:00,132.55,132.65,132.53,132.65,50378.0,127.2515,127.3475,127.2323,127.3475,50378.0
2023-01-25 11:50:00,132.66,132.96,132.66,132.92,62043.0,127.3571,127.6452,127.3571,127.6068,62043.0
2023-01-25 11:55:00,132.93,133.02,132.86,132.88,38947.0,127.6164,127.7028,127.5492,127.5684,38947.0
2023-01-25 12:00:00,132.88,132.97,132.87,132.88,25551.0,127.5684,127.6548,127.5588,127.5684,25551.0
2023-01-25 12:05:00,132.89,132.99,132.85,132.98,48402.0,127.578,127.674,127.5396,127.6644,48402.0
2023-01-25 12:10:00,132.98,133.02,132.89,132.93,13100.0,127.6644,127.7028,127.578,127.6164,13100.0
2023-01-25 12:15:00,132.93,133.01,132.86,132.89,86312.0,127.6164,127.6932,127.5492,127.578,86312.0
2023-01-25 12:20:00,132.88,132.91,132.76,132.76,87333.0,127.5684,127.5972,127.4532,127.4532,87333.0
2023-01-25 12:25:00,132.75,132.77,132.68,132.74,27179.0,127.4435,127.4628,127.3763,127.4339,27179.0
2023-01-25 12:30:00,132.75,132.81,132.74,132.77,15479.0,127.4435,127.5012,127.4339,127.4628,15479.0
2023-01-25 12:35:00,132.76,132.85,132.75,132.8,27131.0,127.4532,127.5396,127.4435,127.4916,27131.0
2023-01-25 12:40:00,132.8,132.87,132.79,132.81,21130.0,127.4916,127.5588,127.482,127.5012,21130.0
2023-01-25 12:45:00,132.81,132.87,132.8,132.81,10474.0,127.5012,127.5588,127.4916,127.5012,10474.0
2023-01-25 12:50:00,132.82,132.92,132.82,132.86,43991.0,127.5108,127.6068,127.5108,127.5492,43991.0
2023-01-25 12:55:00,132.87,132.88,132.81,132.81,17377.0,127.5588,127.5684,127.5012,127.5012,17377.0
2023-01-25 13:00:00,132.82,133.03,132.79,132.92,79856.0,127.5108,127.7124,127.482,127.6068,79856.0
2023-01-25 13:05:00,132.92,133.05,132.92,133.02,18829.0,127.6068,127.7316,127.6068,127.7028,18829.0
2023-01-25 13:10:00,133.02,133.16,133.02,133.11,20708.0,127.7028,127.8372,127.7028,127.7892,20708.0
2023-01-25 13:15:00,133.11,133.18,133.11,133.16,22766.0,127.7892,127.8564,127.7892,127.8372,22766.0
2023-01-25 13:20:00,133.16,133.23,133.14,133.19,38968.0,127.8372,127.9044,127.818,127.866,38968.0
2023-01-25 13:25:00,133.19,133.23,133.15,133.17,28496.0,127.866,127.9044,127.8276,127.8468,28496.0
2023-01-25 13:30:00,133.17,133.21,133.13,133.14,18901.0,127.8468,127.8852,127.8084,127.818,18901.0
2023-01-25 13:35:00,133.15,133.2,133.14,133.15,23613.0,127.8276,127.8756,127.818,127.8276,23613.0
2023-01-25 13:40:00,133.13,133.22,133.13,133.16,84828.0,127.8084,127.8948,127.8084,127.8372,84828.0
2023-01-25 13:45:00,133.18,133.35,133.18,133.32,43327.0,127.8564,128.0196,127.8564,127.9908,43327.0
2023-01-25 13:50:00,133.32,133.34,133.2,133.21,17703.0,127.9908,128.01,127.8756,127.8852,17703.0
2023-01-25 13:55:00,133.22,133.28,133.17,133.21,25702.0,127.8948,127.9524,127.8468,127.8852,25702.0
2023-01-25 14:00:00,133.22,133.22,133.06,133.12,55388.0,127.8948,127.8948,127.7412,127.7988,55388.0
2023-01-25 14:05:00,133.12,133.25,133.11,133.2,22079.0,127.7988,127.9236,127.7892,127.8756,22079.0
2023-01-25 14:10:00,133.21,133.31,133.16,133.25,62193.0,127.8852,127.9812,127.8372,127.9236,62193.0
2023-01-25 14:15:00,133.26,133.35,133.25,133.32,59084.0,127.9332,128.0196,127.9236,127.9908,59084.0
2023-01-25 14:20:00,133.33,133.34,133.15,133.16,47344.0,128.0004,128.01,127.8276,127.8372,47344.0
2023-01-25 14:25:00,133.15,133.15,133.02,133.11,150786.0,127.8276,127.8276,127.7028,127.7892,150786.0
2023-01-25 14:30:00,133.1,133.12,132.97,132.97,22357.0,127.7796,127.7988,127.6548,127.6548,22357.0
2023-01-25 14:35:00,132.98,133.07,132.96,133.03,76309.0,127.6644,127.7508,127.6452,127.7124,76309.0
2023-01-25 14:40:00,133.03,133.17,133.02,133.13,79372.0,127.7124,127.8468,127.7028,127.8084,79372.0
2023-01-25 14:45:00,133.13,133.23,133.06,133.22,60439.0,127.8084,127.9044,127.7412,127.8948,60439.0
2023-01-25 14:50:00,133.22,133.24,133.13,133.2,65023.0,127.8948,127.914,127.8084,127.8756,65023.0
2023-01-25 14:55:00,133.19,133.33,133.19,133.28,68502.0,127.866,128.0004,127.866,127.9524,68502.0
2023-01-25 15:00:00,133.28,133.48,133.27,133.48,89341.0,127.9524,128.1444,127.9428,128.1444,89341.0
2023-01-25 15:05:00,133.48,133.5,133.4,133.47,93229.0,128.1444,128.1636,128.0676,128.1348,93229.0
2023-01-25 15:10:00,133.48,133.51,133.4,133.44,38568.0,128.1444,128.1732,128.0676,128.106,38568.0
2023-01-25 15:15:00,133.44,133.46,133.3,133.42,62962.0,128.106,128.1252,127.9716,128.0868,62962.0
2023-01-25 15:20:00,133.42,133.42,133.26,133.27,52075.0,128.0868,128.0868,127.9332,127.9428,52075.0
2023-01-25 15:25:00,133.25,133.4,133.25,133.38,79440.0,127.9236,128.0676,127.9236,128.0484,79440.0
2023-01-25 15:30:00,133.39,133.49,133.38,133.46,36164.0,128.058,128.154,128.0484,128.1252,36164.0
2023-01-25 15:35:00,133.46,133.48,133.3,133.43,71811.0,128.1252,128.1444,127.9716,128.0964,71811.0
2023-01-25 15:40:00,133.43,133.45,133.33,133.37,52692.0,128.0964,128.1156,128.0004,128.0388,52692.0
2023-01-25 15:45:00,133.37,133.37,133.3,133.35,76654.0,128.0388,128.0388,127.9716,128.0196,76654.0
2023-01-25 15:50:00,133.34,133.36,133.23,133.34,128263.0,128.01,128.0292,127.9044,128.01,128263.0
2023-01-25 15:55:00,133.34,133.53,133.31,133.53,230176.0,128.01,128.1924,127.9812,128.1924,230176.0
2023-01-26 09:30:00,133.89,133.95,133.47,133.5,141795.0,128.538,128.5956,128.1348,128.1636,141795.0
2023-01-26 09:35:00,133.5,133.75,133.42,133.66,127452.0,128.1636,128.4036,128.0868,128.3172,127452.0
2023-01-26 09:40:00,133.67,133.75,133.42,133.55,102897.0,128.3268,128.4036,128.0868,128.2116,102897.0
2023-01-26 09:45:00,133.53,133.63,133.47,133.51,82711.0,128.1924,128.2884,128.1348,128.1732,82711.0
2023-01-26 09:50:00,133.52,133.55,133.44,133.47,62487.0,128.1828,128.2116,128.106,128.1348,62487.0
2023-01-26 09:55:00,133.47,133.67,133.32,133.65,97527.0,128.1348,128.3268,127.9908,128.3076,97527.0
2023-01-26 10:00:00,133.66,133.71,133.41,133.57,66502.0,128.3172,128.3652,128.0772,128.2308,66502.0
2023-01-26 10:05:00,133.57,133.6,133.36,133.44,48146.0,128.2308,128.2596,128.0292,128.106,48146.0
2023-01-26 10:10:00,133.45,133.63,133.42,133.62,47948.0,128.1156,128.2884,128.0868,128.2788,47948.0
2023-01-26 10:15:00,133.63,133.67,133.51,133.53,43294.0,128.2884,128.3268,128.1732,128.1924,43294.0
2023-01-26 10:20:00,133.54,133.58,133.43,133.48,319198.0,128.202,128.2404,128.0964,128.1444,319198.0
2023-01-26 10:25:00,133.49,133.59,133.24,133.39,49131.0,128.154,128.25,127.914,128.058,49131.0
2023-01-26 10:30:00,133.39,133.5,133.26,133.5,44319.0,128.058,128.1636,127.9332,128.1636,44319.0
2023-01-26 10:35:00,133.5,133.51,133.02,133.03,77185.0,128.1636,128.1732,127.7028,127.7124,77185.0
2023-01-26 10:40:00,133.03,133.07,132.97,133.03,110353.0,127.7124,127.7508,127.6548,127.7124,110353.0
2023-01-26 10:45:00,133.02,133.08,132.96,133.05,88622.0,127.7028,127.7604,127.6452,127.7316,88622.0
2023-01-26 10:50:00,133.06,133.1,132.8,132.84,69926.0,127.7412,127.7796,127.4916,127.53,69926.0
2023-01-26 10:55:00,132.84,132.88,132.73,132.84,192388.0,127.53,127.5684,127.4243,127.53,192388.0
2023-01-26 11:00:00,132.84,133.0,132.82,132.98,217682.0,127.53,127.6836,127.5108,127.6644,217682.0
2023-01-26 11:05:00,132.98,133.05,132.96,133.01,31281.0,127.6644,127.7316,127.6452,127.6932,31281.0
2023-01-26 11:10:00,133.02,133.13,132.92,133.06,44408.0,127.7028,127.8084,127.6068,127.7412,44408.0
2023-01-26 11:15:00,133.06,133.23,133.06,133.2,48991.0,127.7412,127.9044,127.7412,127.8756,48991.0
2023-01-26 11:20:00,133.2,133.2,132.94,132.96,56901.0,127.8756,127.8756,127.626,127.6452,56901.0
2023-01-26 11:25:00,132.95,133.1,132.93,133.08,26695.0,127.6356,127.7796,127.6164,127.7604,26695.0
2023-01-26 11:30:00,133.06,133.15,133.03,133.07,34329.0,127.7412,127.8276,127.7124,127.7508,34329.0
2023-01-26 11:35:00,133.08,133.17,132.94,132.96,45620.0,127.7604,127.8468,127.626,127.6452,45620.0
2023-01-26 11:40:00,132.97,133.07,132.96,133.05,39518.0,127.6548,127.7508,127.6452,127.7316,39518.0
2023-01-26 11:45:00,133.05,133.17,133.04,133.11,44513.0,127.7316,127.8468,127.722,127.7892,44513.0
2023-01-26 11:50:00,133.11,133.12,132.98,132.99,28488.0,127.7892,127.7988,127.6644,127.674,28488.0
2023-01-26 11:55:00,132.99,133.02,132.91,133.01,34171.0,127.674,127.7028,127.5972,127.6932,34171.0
2023-01-26 12:00:00,133.03,133.13,133.01,133.09,24643.0,127.7124,127.8084,127.6932,127.77,24643.0
2023-01-26 12:05:00,133.1,133.2,133.09,133.2,76437.0,127.7796,127.8756,127.77,127.8756,76437.0
2023-01-26 12:10:00,133.2,133.29,133.2,133.22,52590.0,127.8756,127.962,127.8756,127.8948,52590.0
2023-01-26 12:15:00,133.22,133.23,133.11,133.11,22001.0,127.8948,127.9044,127.7892,127.7892,22001.0
2023-01-26 12:20:00,133.12,133.19,133.12,133.16,18755.0,127.7988,127.866,127.7988,127.8372,18755.0
2023-01-26 12:25:00,133.18,133.24,133.14,133.21,13629.0,127.8564,127.914,127.818,127.8852,13629.0
2023-01-26 12:30:00,133.18,133.36,133.17,133.34,93249.0,127.8564,128.0292,127.8468,128.01,93249.0
2023-01-26 12:35:00,133.32,133.37,133.3,133.36,51096.0,127.9908,128.0388,127.9716,128.0292,51096.0
2023-01-26 12:40:00,133.35,133.39,133.28,133.31,43072.0,128.0196,128.058,127.9524,127.9812,43072.0
2023-01-26 12:45:00,133.3,133.35,133.16,133.24,46890.0,127.9716,128.0196,127.8372,127.914,46890.0
2023-01-26 12:50:00,133.24,133.36,133.23,133.3,49973.0,127.914,128.0292,127.9044,127.9716,49973.0
2023-01-26 12:55:00,133.3,133.33,133.19,133.2,79334.0,127.9716,128.0004,127.866,127.8756,79334.0
2023-01-26 13:00:00,133.21,133.33,133.19,133.27,66844.0,127.8852,128.0004,127.866,127.9428,66844.0
2023-01-26 13:05:00,133.28,133.28,133.14,133.22,39924.0,127.9524,127.9524,127.818,127.8948,39924.0
2023-01-26 13:10:00,133.23,133.35,133.22,133.33,27696.0,127.9044,128.0196,127.8948,128.0004,27696.0
2023-01-26 13:15:00,133.33,133.34,133.24,133.26,42965.0,128.0004,128.01,127.914,127.9332,42965.0
2023-01-26 13:20:00,133.26,133.29,133.2,133.26,40597.0,127.9332,127.962,127.8756,127.9332,40597.0
2023-01-26 13:25:00,133.27,133.3,133.24,133.27,24075.0,127.9428,127.9716,127.914,127.9428,24075.0
2023-01-26 13:30:00,133.27,133.4,133.26,133.31,30480.0,127.9428,128.0676,127.9332,127.9812,30480.0
2023-01-26 13:35:00,133.31,133.46,133.31,133.45,40894.0,127.9812,128.1252,127.9812,128.1156,40894.0
2023-01-26 13:40:00,133.44,133.49,133.39,133.39,52993.0,128.106,128.154,128.058,128.058,52993.0
2023-01-26 13:45:00,133.4,133.54,133.39,133.43,49029.0,128.0676,128.202,128.058,128.0964,49029.0
2023-01-26 13:50:00,133.44,133.48,133.38,133.39,37841.0,128.106,128.1444,128.0484,128.058,37841.0
2023-01-26 13:55:00,133.38,133.4,133.34,133.36,42688.0,128.0484,128.0676,128.01,128.0292,42688.0
2023-01-26 14:00:00,133.36,133.36,133.26,133.3,77580.0,128.0292,128.0292,127.9332,127.9716,77580.0
2023-01-26 14:05:00,133.31,133.38,133.27,133.36,63431.0,127.9812,128.0484,127.9428,128.0292,63431.0
2023-01-26 14:10:00,133.37,133.42,133.33,133.35,88473.0,128.0388,128.0868,128.0004,128.0196,88473.0
2023-01-26 14:15:00,133.34,133.35,133.27,133.35,33419.0,128.01,128.0196,127.9428,128.0196,33419.0
2023-01-26 14:20:00,133.34,133.46,133.33,133.38,32680.0,128.01,128.1252,128.0004,128.0484,32680.0
2023-01-26 14:25:00,133.38,133.38,133.22,133.28,45336.0,128.0484,128.0484,127.8948,127.9524,45336.0
2023-01-26 14:30:00,133.28,133.33,133.24,133.32,33785.0,127.9524,128.0004,127.914,127.9908,33785.0
2023-01-26 14:35:00,133.33,133.38,133.26,133.27,27424.0,128.0004,128.0484,127.9332,127.9428,27424.0
2023-01-26 14:40:00,133.27,133.43,133.27,133.37,77658.0,127.9428,128.0964,127.9428,128.0388,77658.0
2023-01-26 14:45:00,133.37,133.44,133.37,133.39,56471.0,128.0388,128.106,128.0388,128.058,56471.0
2023-01-26 14:50:00,133.4,133.41,133.34,133.38,42180.0,128.0676,128.0772,128.01,128.0484,42180.0
2023-01-26 14:55:00,133.38,133.5,133.37,133.48,89879.0,128.0484,128.1636,128.0388,128.1444,89879.0
2023-01-26 15:00:00,133.48,133.55,133.46,133.5,48253.0,128.1444,128.2116,128.1252,128.1636,48253.0
2023-01-26 15:05:00,133.5,133.5,133.38,133.45,33247.0,128.1636,128.1636,128.0484,128.1156,33247.0
2023-01-26 15:10:00,133.46,133.56,133.44,133.54,61475.0,128.1252,128.2212,128.106,128.202,61475.0
2023-01-26 15:15:00,133.53,133.64,133.53,133.61,83064.0,128.1924,128.298,128.1924,128.2692,83064.0
2023-01-26 15:20:00,133.61,133.64,133.56,133.62,50437.0,128.2692,128.298,128.2212,128.2788,50437.0
2023-01-26 15:25:00,133.62,133.69,133.56,133.56,46016.0,128.2788,128.346,128.2212,128.2212,46016.0
2023-01-26 15:30:00,133.56,133.62,133.51,133.53,87253.0,128.2212,128.2788,128.1732,128.1924,87253.0
2023-01-26 15:35:00,133.54,133.62,133.54,133.6,102399.0,128.202,128.2788,128.202,128.2596,102399.0
2023-01-26 15:40:00,133.6,133.65,133.55,133.56,95371.0,128.2596,128.3076,128.2116,128.2212,95371.0
2023-01-26 15:45:00,133.55,133.63,133.51,133.58,170468.0,128.2116,128.2884,128.1732,128.2404,170468.0
2023-01-26 15:50:00,133.58,133.64,133.55,133.58,141784.0,128.2404,128.298,128.2116,128.2404,141784.0
2023-01-26 15:55:00,133.58,133.82,133.58,133.78,321584.0,128.2404,128.4708,128.2404,128.4324,321584.0
2023-01-27 09:30:00,133.57,133.57,132.85,132.93,156854.0,128.2308,128.2308,127.5396,127.6164,156854.0
2023-01-27 09:35:00,132.94,133.07,132.91,132.97,101540.0,127.626,127.7508,127.5972,127.6548,101540.0
2023-01-27 09:40:00,132.97,133.17,132.81,133.08,153771.0,127.6548,127.8468,127.5012,127.7604,153771.0
2023-01-27 09:45:00,133.09,133.29,133.02,133.19,165818.0,127.77,127.962,127.7028,127.866,165818.0
2023-01-27 09:50:00,133.2,133.32,133.2,133.28,58382.0,127.8756,127.9908,127.8756,127.9524,58382.0
2023-01-27 09:55:00,133.28,133.38,133.23,133.34,48969.0,127.9524,128.0484,127.9044,128.01,48969.0
2023-01-27 10:00:00,133.34,133.46,133.22,133.45,113321.0,128.01,128.1252,127.8948,128.1156,113321.0
2023-01-27 10:05:00,133.45,133.66,133.42,133.58,82262.0,128.1156,128.3172,128.0868,128.2404,82262.0
2023-01-27 10:10:00,133.57,133.71,133.55,133.56,31986.0,128.2308,128.3652,128.2116,128.2212,31986.0
2023-01-27 10:15:00,133.57,133.62,133.45,133.49,54846.0,128.2308,128.2788,128.1156,128.154,54846.0
2023-01-27 10:20:00,133.49,133.49,133.26,133.38,69779.0,128.154,128.154,127.9332,128.0484,69779.0
2023-01-27 10:25:00,133.38,133.4,133.31,133.39,63486.0,128.0484,128.0676,127.9812,128.058,63486.0
2023-01-27 10:30:00,133.38,133.39,133.14,133.15,66770.0,128.0484,128.058,127.818,127.8276,66770.0
2023-01-27 10:35:00,133.13,133.27,133.12,133.19,46031.0,127.8084,127.9428,127.7988,127.866,46031.0
2023-01-27 10:40:00,133.18,133.19,133.01,133.05,39222.0,127.8564,127.866,127.6932,127.7316,39222.0
2023-01-27 10:45:00,133.06,133.06,132.8,132.9,122286.0,127.7412,127.7412,127.4916,127.5876,122286.0
2023-01-27 10:50:00,132.91,132.92,132.78,132.79,47731.0,127.5972,127.6068,127.4724,127.482,47731.0
2023-01-27 10:55:00,132.77,132.91,132.74,132.84,105391.0,127.4628,127.5972,127.4339,127.53,105391.0
2023-01-27 11:00:00,132.85,132.85,132.69,132.76,227313.0,127.5396,127.5396,127.3859,127.4532,227313.0
2023-01-27 11:05:00,132.77,132.91,132.76,132.9,99679.0,127.4628,127.5972,127.4532,127.5876,99679.0
2023-01-27 11:10:00,132.9,132.93,132.84,132.89,83395.0,127.5876,127.6164,127.53,127.578,83395.0
2023-01-27 11:15:00,132.89,132.98,132.85,132.95,89040.0,127.578,127.6644,127.5396,127.6356,89040.0
2023-01-27 11:20:00,132.96,133.05,132.95,133.0,65191.0,127.6452,127.7316,127.6356,127.6836,65191.0
2023-01-27 11:25:00,133.0,133.04,132.93,132.97,53410.0,127.6836,127.722,127.6164,127.6548,53410.0
2023-01-27 11:30:00,132.98,133.21,132.95,133.2,67916.0,127.6644,127.8852,127.6356,127.8756,67916.0
2023-01-27 11:35:00,133.22,133.23,133.05,133.07,38836.0,127.8948,127.9044,127.7316,127.7508,38836.0
2023-01-27 11:40:00,133.08,133.2,133.08,133.19,45787.0,127.7604,127.8756,127.7604,127.866,45787.0
2023-01-27 11:45:00,133.19,133.27,133.14,133.23,39722.0,127.866,127.9428,127.818,127.9044,39722.0
2023-01-27 11:50:00,133.24,133.24,133.1,133.1,25035.0,127.914,127.914,127.7796,127.7796,25035.0
2023-01-27 11:55:00,133.1,133.21,133.08,133.13,79003.0,127.7796,127.8852,127.7604,127.8084,79003.0
2023-01-27 12:00:00,133.15,133.15,133.02,133.05,38207.0,127.8276,127.8276,127.7028,127.7316,38207.0
2023-01-27 12:05:00,133.05,133.14,133.04,133.06,28745.0,127.7316,127.818,127.722,127.7412,28745.0
2023-01-27 12:10:00,133.06,133.14,133.05,133.14,27880.0,127.7412,127.818,127.7316,127.818,27880.0
2023-01-27 12:15:00,133.14,133.27,133.14,133.21,51091.0,127.818,127.9428,127.818,127.8852,51091.0
2023-01-27 12:20:00,133.22,133.24,133.16,133.22,102590.0,127.8948,127.914,127.8372,127.8948,102590.0
2023-01-27 12:25:00,133.22,133.22,133.09,133.13,24148.0,127.8948,127.8948,127.77,127.8084,24148.0
2023-01-27 12:30:00,133.1,133.21,133.1,133.2,26659.0,127.7796,127.8852,127.7796,127.8756,26659.0
2023-01-27 12:35:00,133.19,133.29,133.19,133.26,53862.0,127.866,127.962,127.866,127.9332,53862.0
2023-01-27 12:40:00,133.25,133.29,133.18,133.18,27907.0,127.9236,127.962,127.8564,127.8564,27907.0
2023-01-27 12:45:00,133.19,133.22,133.16,133.21,36380.0,127.866,127.8948,127.8372,127.8852,36380.0
2023-01-27 12:50:00,133.2,133.22,133.15,133.16,27161.0,127.8756,127.8948,127.8276,127.8372,27161.0
2023-01-27 12:55:00,133.16,133.18,133.03,133.03,10357.0,127.8372,127.8564,127.7124,127.7124,10357.0
2023-01-27 13:00:00,133.03,133.08,132.98,133.03,18701.0,127.7124,127.7604,127.6644,127.7124,18701.0
2023-01-27 13:05:00,133.03,133.05,132.96,132.97,30192.0,127.7124,127.7316,127.6452,127.6548,30192.0
2023-01-27 13:10:00,132.97,133.07,132.94,133.06,38100.0,127.6548,127.7508,127.626,127.7412,38100.0
2023-01-27 13:15:00,133.06,133.06,132.95,133.02,19520.0,127.7412,127.7412,127.6356,127.7028,19520.0
2023-01-27 13:20:00,133.01,133.03,132.96,133.02,16496.0,127.6932,127.7124,127.6452,127.7028,16496.0
2023-01-27 13:25:00,133.03,133.06,132.97,133.05,30983.0,127.7124,127.7412,127.6548,127.7316,30983.0
2023-01-27 13:30:00,133.05,133.15,133.03,133.15,31796.0,127.7316,127.8276,127.7124,127.8276,31796.0
2023-01-27 13:35:00,133.14,133.17,133.11,133.16,31866.0,127.818,127.8468,127.7892,127.8372,31866.0
2023-01-27 13:40:00,133.16,133.16,132.95,133.02,33566.0,127.8372,127.8372,127.6356,127.7028,33566.0
2023-01-27 13:45:00,133.02,133.1,133.01,133.04,34327.0,127.7028,127.7796,127.6932,127.722,34327.0
2023-01-27 13:50:00,133.03,133.04,132.98,132.99,18921.0,127.7124,127.722,127.6644,127.674,18921.0
2023-01-27 13:55:00,132.98,133.02,132.96,133.01,30608.0,127.6644,127.7028,127.6452,127.6932,30608.0
2023-01-27 14:00:00,133.01,133.16,133.0,133.08,63217.0,127.6932,127.8372,127.6836,127.7604,63217.0
2023-01-27 14:05:00,133.08,133.09,132.94,132.98,23297.0,127.7604,127.77,127.626,127.6644,23297.0
2023-01-27 14:10:00,132.97,133.0,132.94,132.99,9782.0,127.6548,127.6836,127.626,127.674,9782.0
2023-01-27 14:15:00,132.99,133.08,132.98,133.07,26587.0,127.674,127.7604,127.6644,127.7508,26587.0
2023-01-27 14:20:00,133.08,133.11,133.04,133.1,17694.0,127.7604,127.7892,127.722,127.7796,17694.0
2023-01-27 14:25:00,133.09,133.14,133.08,133.12,73270.0,127.77,127.818,127.7604,127.7988,73270.0
2023-01-27 14:30:00,133.13,133.26,133.12,133.21,35905.0,127.8084,127.9332,127.7988,127.8852,35905.0
2023-01-27 14:35:00,133.22,133.27,133.2,133.26,20294.0,127.8948,127.9428,127.8756,127.9332,20294.0
2023-01-27 14:40:00,133.25,133.32,133.24,133.29,31688.0,127.9236,127.9908,127.914,127.962,31688.0
2023-01-27 14:45:00,133.28,133.38,133.27,133.36,17262.0,127.9524,128.0484,127.9428,128.0292,17262.0
2023-01-27 14:50:00,133.34,133.36,133.29,133.35,17408.0,128.01,128.0292,127.962,128.0196,17408.0
2023-01-27 14:55:00,133.35,133.4,133.33,133.38,29347.0,128.0196,128.0676,128.0004,128.0484,29347.0
2023-01-27 15:00:00,133.38,133.49,133.38,133.46,35622.0,128.0484,128.154,128.0484,128.1252,35622.0
2023-01-27 15:05:00,133.46,133.57,133.44,133.49,41550.0,128.1252,128.2308,128.106,128.154,41550.0
2023-01-27 15:10:00,133.48,133.52,133.35,133.36,77489.0,128.1444,128.1828,128.0196,128.0292,77489.0
2023-01-27 15:15:00,133.36,133.42,133.27,133.42,119747.0,128.0292,128.0868,127.9428,128.0868,119747.0
2023-01-27 15:20:00,133.43,133.44,133.3,133.36,33219.0,128.0964,128.106,127.9716,128.0292,33219.0
2023-01-27 15:25:00,133.35,133.4,133.3,133.37,25995.0,128.0196,128.0676,127.9716,128.0388,25995.0
2023-01-27 15:30:00,133.37,133.4,133.32,133.38,34741.0,128.0388,128.0676,127.9908,128.0484,34741.0
2023-01-27 15:35:00,133.37,133.39,133.28,133.31,51472.0,128.0388,128.058,127.9524,127.9812,51472.0
2023-01-27 15:40:00,133.31,133.37,133.27,133.29,49076.0,127.9812,128.0388,127.9428,127.962,49076.0
2023-01-27 15:45:00,133.29,133.29,133.09,133.12,69399.0,127.962,127.962,127.77,127.7988,69399.0
2023-01-27 15:50:00,133.12,133.13,132.81,132.92,143355.0,127.7988,127.8084,127.5012,127.6068,143355.0
2023-01-27 15:55:00,132.93,132.93,132.78,132.84,354323.0,127.6164,127.6164,127.4724,127.53,354323.0
2023-01-30 09:30:00,132.61,132.88,132.55,132.81,214728.0,127.3091,127.5684,127.2515,127.5012,214728.0
2023-01-30 09:35:00,132.82,133.02,132.76,132.96,96946.0,127.5108,127.7028,127.4532,127.6452,96946.0
2023-01-30 09:40:00,132.97,132.97,132.8,132.9,143490.0,127.6548,127.6548,127.4916,127.5876,143490.0
2023-01-30 09:45:00,132.9,133.02,132.89,133.0,114691.0,127.5876,127.7028,127.578,127.6836,114691.0
2023-01-30 09:50:00,133.01,133.06,132.93,132.96,80543.0,127.6932,127.7412,127.6164,127.6452,80543.0
2023-01-30 09:55:00,132.96,133.13,132.9,133.11,117389.0,127.6452,127.8084,127.5876,127.7892,117389.0
2023-01-30 10:00:00,133.12,133.43,133.12,133.41,84515.0,127.7988,128.0964,127.7988,128.0772,84515.0
2023-01-30 10:05:00,133.42,133.44,133.28,133.34,95749.0,128.0868,128.106,127.9524,128.01,95749.0
2023-01-30 10:10:00,133.33,133.34,133.14,133.21,58447.0,128.0004,128.01,127.818,127.8852,58447.0
2023-01-30 10:15:00,133.21,133.29,133.14,133.21,62597.0,127.8852,127.962,127.818,127.8852,62597.0
2023-01-30 10:20:00,133.2,133.26,133.06,133.08,61796.0,127.8756,127.9332,127.7412,127.7604,61796.0
2023-01-30 10:25:00,133.08,133.22,133.06,133.22,87047.0,127.7604,127.8948,127.7412,127.8948,87047.0
2023-01-30 10:30:00,133.22,133.24,133.06,133.1,57216.0,127.8948,127.914,127.7412,127.7796,57216.0
2023-01-30 10:35:00,133.08,133.12,132.89,132.96,33154.0,127.7604,127.7988,127.578,127.6452,33154.0
2023-01-30 10:40:00,132.93,132.95,132.73,132.78,50407.0,127.6164,127.6356,127.4243,127.4724,50407.0
2023-01-30 10:45:00,132.78,132.88,132.54,132.69,312621.0,127.4724,127.5684,127.2419,127.3859,312621.0
2023-01-30 10:50:00,132.69,132.77,132.62,132.68,163062.0,127.3859,127.4628,127.3187,127.3763,163062.0
2023-01-30 10:55:00,132.68,132.78,132.65,132.74,103547.0,127.3763,127.4724,127.3475,127.4339,103547.0
2023-01-30 11:00:00,132.75,132.89,132.73,132.83,109560.0,127.4435,127.578,127.4243,127.5204,109560.0
2023-01-30 11:05:00,132.82,132.82,132.52,132.56,62696.0,127.5108,127.5108,127.2227,127.2611,62696.0
2023-01-30 11:10:00,132.57,132.82,132.56,132.7,91455.0,127.2707,127.5108,127.2611,127.3955,91455.0
2023-01-30 11:15:00,132.7,132.78,132.6,132.63,76972.0,127.3955,127.4724,127.2995,127.3283,76972.0
2023-01-30 11:20:00,132.64,132.64,132.19,132.37,152172.0,127.3379,127.3379,126.9059,127.0787,152172.0
2023-01-30 11:25:00,132.37,132.46,132.12,132.42,122833.0,127.0787,127.1651,126.8387,127.1267,122833.0
2023-01-30 11:30:00,132.43,132.49,132.26,132.35,108184.0,127.1363,127.1939,126.9731,127.0595,108184.0
2023-01-30 11:35:00,132.34,132.41,132.28,132.3,62887.0,127.0499,127.1171,126.9923,127.0115,62887.0
2023-01-30 11:40:00,132.3,132.39,132.28,132.31,34351.0,127.0115,127.0979,126.9923,127.0211,34351.0
2023-01-30 11:45:00,132.31,132.38,132.23,132.31,38499.0,127.0211,127.0883,126.9443,127.0211,38499.0
2023-01-30 11:50:00,132.32,132.39,132.25,132.25,27978.0,127.0307,127.0979,126.9635,126.9635,27978.0
2023-01-30 11:55:00,132.24,132.44,132.16,132.42,28958.0,126.9539,127.1459,126.8771,127.1267,28958.0
2023-01-30 12:00:00,132.42,132.46,132.35,132.36,13800.0,127.1267,127.1651,127.0595,127.0691,13800.0
2023-01-30 12:05:00,132.37,132.42,132.35,132.4,14375.0,127.0787,127.1267,127.0595,127.1075,14375.0
2023-01-30 12:10:00,132.38,132.43,132.35,132.41,25738.0,127.0883,127.1363,127.0595,127.1171,25738.0
2023-01-30 12:15:00,132.41,132.41,132.24,132.28,29729.0,127.1171,127.1171,126.9539,126.9923,29729.0
2023-01-30 12:20:00,132.25,132.34,132.24,132.28,19672.0,126.9635,127.0499,126.9539,126.9923,19672.0
2023-01-30 12:25:00,132.28,132.32,132.12,132.24,47937.0,126.9923,127.0307,126.8387,126.9539,47937.0
2023-01-30 12:30:00,132.24,132.28,132.21,132.24,17217.0,126.9539,126.9923,126.9251,126.9539,17217.0
2023-01-30 12:35:00,132.24,132.27,132.2,132.23,19395.0,126.9539,126.9827,126.9155,126.9443,19395.0
2023-01-30 12:40:00,132.19,132.39,132.19,132.27,14212.0,126.9059,127.0979,126.9059,126.9827,14212.0
2023-01-30 12:45:00,132.26,132.28,132.14,132.19,38709.0,126.9731,126.9923,126.8579,126.9059,38709.0
2023-01-30 12:50:00,132.18,132.21,132.08,132.17,19881.0,126.8963,126.9251,126.8003,126.8867,19881.0
2023-01-30 12:55:00,132.16,132.17,132.05,132.1,33844.0,126.8771,126.8867,126.7715,126.8195,33844.0
2023-01-30 13:00:00,132.09,132.09,131.96,131.99,63546.0,126.8099,126.8099,126.6851,126.7139,63546.0
2023-01-30 13:05:00,131.99,132.06,131.99,132.03,36216.0,126.7139,126.7811,126.7139,126.7523,36216.0
2023-01-30 13:10:00,132.04,132.13,132.03,132.08,47611.0,126.7619,126.8483,126.7523,126.8003,47611.0
2023-01-30 13:15:00,132.08,132.27,132.02,132.23,41739.0,126.8003,126.9827,126.7427,126.9443,41739.0
2023-01-30 13:20:00,132.23,132.29,132.23,132.26,12425.0,126.9443,127.0019,126.9443,126.9731,12425.0
2023-01-30 13:25:00,132.25,132.26,132.12,132.12,35255.0,126.9635,126.9731,126.8387,126.8387,35255.0
2023-01-30 13:30:00,132.12,132.12,131.99,132.05,36507.0,126.8387,126.8387,126.7139,126.7715,36507.0
2023-01-30 13:35:00,132.06,132.08,132.01,132.07,22157.0,126.7811,126.8003,126.7331,126.7907,22157.0
2023-01-30 13:40:00,132.09,132.09,131.98,132.06,34617.0,126.8099,126.8099,126.7043,126.7811,34617.0
2023-01-30 13:45:00,132.05,132.05,131.96,132.03,91738.0,126.7715,126.7715,126.6851,126.7523,91738.0
2023-01-30 13:50:00,132.02,132.06,131.96,132.06,17860.0,126.7427,126.7811,126.6851,126.7811,17860.0
2023-01-30 13:55:00,132.06,132.1,131.99,132.05,20712.0,126.7811,126.8195,126.7139,126.7715,20712.0
2023-01-30 14:00:00,132.05,132.08,131.98,132.0,43406.0,126.7715,126.8003,126.7043,126.7235,43406.0
2023-01-30 14:05:00,132.0,132.08,131.96,131.97,31412.0,126.7235,126.8003,126.6851,126.6947,31412.0
2023-01-30 14:10:00,131.96,132.0,131.84,131.93,37916.0,126.6851,126.7235,126.5699,126.6563,37916.0
2023-01-30 14:15:00,131.92,131.92,131.8,131.87,31401.0,126.6467,126.6467,126.5315,126.5987,31401.0
2023-01-30 14:20:00,131.87,131.9,131.8,131.81,41476.0,126.5987,126.6275,126.5315,126.5411,41476.0
2023-01-30 14:25:00,131.81,131.83,131.74,131.75,82238.0,126.5411,126.5603,126.4739,126.4835,82238.0
2023-01-30 14:30:00,131.74,131.8,131.7,131.79,35916.0,126.4739,126.5315,126.4355,126.5219,35916.0
2023-01-30 14:35:00,131.79,131.87,131.74,131.85,37207.0,126.5219,126.5987,126.4739,126.5795,37207.0
2023-01-30 14:40:00,131.84,131.84,131.7,131.72,33974.0,126.5699,126.5699,126.4355,126.4547,33974.0
2023-01-30 14:45:00,131.72,131.75,131.57,131.59,47845.0,126.4547,126.4835,126.3107,126.3299,47845.0
2023-01-30 14:50:00,131.6,131.64,131.52,131.61,40197.0,126.3395,126.3779,126.2627,126.3491,40197.0
2023-01-30 14:55:00,131.6,131.7,131.56,131.66,34347.0,126.3395,126.4355,126.3011,126.3971,34347.0
2023-01-30 15:00:00,131.65,131.73,131.58,131.69,40749.0,126.3875,126.4643,126.3203,126.4259,40749.0
2023-01-30 15:05:00,131.69,131.69,131.5,131.6,38315.0,126.4259,126.4259,126.2435,126.3395,38315.0
2023-01-30 15:10:00,131.59,131.66,131.51,131.52,59469.0,126.3299,126.3971,126.2531,126.2627,59469.0
2023-01-30 15:15:00,131.51,131.56,131.45,131.54,65204.0,126.2531,126.3011,126.1955,126.2819,65204.0
2023-01-30 15:20:00,131.54,131.57,131.47,131.52,62311.0,126.2819,126.3107,126.2147,126.2627,62311.0
2023-01-30 15:25:00,131.53,131.6,131.53,131.56,40757.0,126.2723,126.3395,126.2723,126.3011,40757.0
2023-01-30 15:30:00,131.56,131.7,131.5,131.7,78521.0,126.3011,126.4355,126.2435,126.4355,78521.0
2023-01-30 15:35:00,131.69,131.92,131.68,131.92,80405.0,126.4259,126.6467,126.4163,126.6467,80405.0
2023-01-30 15:40:00,131.92,131.93,131.8,131.82,166659.0,126.6467,126.6563,126.5315,126.5507,166659.0
2023-01-30 15:45:00,131.82,131.84,131.63,131.72,172725.0,126.5507,126.5699,126.3683,126.4547,172725.0
2023-01-30 15:50:00,131.71,131.82,131.62,131.67,304279.0,126.4451,126.5507,126.3587,126.4067,304279.0
2023-01-30 15:55:00,131.67,131.7,131.55,131.65,516497.0,126.4067,126.4355,126.2915,126.3875,516497.0
2023-01-31 09:30:00,131.91,132.65,131.91,132.52,208223.0,126.6371,127.3475,126.6371,127.2227,208223.0
2023-01-31 09:35:00,132.53,132.58,132.17,132.26,73287.0,127.2323,127.2803,126.8867,126.9731,73287.0
2023-01-31 09:40:00,132.25,132.64,132.13,132.5,99310.0,126.9635,127.3379,126.8483,127.2035,99310.0
2023-01-31 09:45:00,132.49,132.55,132.33,132.36,145162.0,127.1939,127.2515,127.0403,127.0691,145162.0
2023-01-31 09:50:00,132.39,132.41,131.86,131.87,171607.0,127.0979,127.1171,126.5891,126.5987,171607.0
2023-01-31 09:55:00,131.88,132.04,131.83,131.95,173078.0,126.6083,126.7619,126.5603,126.6755,173078.0
2023-01-31 10:00:00,131.96,132.17,131.92,132.0,153412.0,126.6851,126.8867,126.6467,126.7235,153412.0
2023-01-31 10:05:00,132.01,132.23,132.0,132.04,71668.0,126.7331,126.9443,126.7235,126.7619,71668.0
2023-01-31 10:10:00,132.02,132.2,131.99,132.2,57307.0,126.7427,126.9155,126.7139,126.9155,57307.0
2023-01-31 10:15:00,132.21,132.45,132.18,132.45,45803.0,126.9251,127.1555,126.8963,127.1555,45803.0
2023-01-31 10:20:00,132.43,132.44,132.22,132.29,51877.0,127.1363,127.1459,126.9347,127.0019,51877.0
2023-01-31 10:25:00,132.3,132.35,132.09,132.32,51483.0,127.0115,127.0595,126.8099,127.0307,51483.0
2023-01-31 10:30:00,132.34,132.36,132.2,132.22,47483.0,127.0499,127.0691,126.9155,126.9347,47483.0
2023-01-31 10:35:00,132.22,132.23,132.04,132.1,37815.0,126.9347,126.9443,126.7619,126.8195,37815.0
2023-01-31 10:40:00,132.11,132.25,132.06,132.19,52638.0,126.8291,126.9635,126.7811,126.9059,52638.0
2023-01-31 10:45:00,132.19,132.29,132.19,132.25,39796.0,126.9059,127.0019,126.9059,126.9635,39796.0
2023-01-31 10:50:00,132.26,132.31,132.1,132.13,30725.0,126.9731,127.0211,126.8195,126.8483,30725.0
2023-01-31 10:55:00,132.12,132.17,131.98,132.03,40539.0,126.8387,126.8867,126.7043,126.7523,40539.0
2023-01-31 11:00:00,132.04,132.16,132.04,132.12,28409.0,126.7619,126.8771,126.7619,126.8387,28409.0
2023-01-31 11:05:00,132.13,132.17,132.06,132.11,40808.0,126.8483,126.8867,126.7811,126.8291,40808.0
2023-01-31 11:10:00,132.1,132.16,132.0,132.01,33409.0,126.8195,126.8771,126.7235,126.7331,33409.0
2023-01-31 11:15:00,132.01,132.02,131.85,131.87,40655.0,126.7331,126.7427,126.5795,126.5987,40655.0
2023-01-31 11:20:00,131.87,132.06,131.87,132.01,39740.0,126.5987,126.7811,126.5987,126.7331,39740.0
2023-01-31 11:25:00,132.01,132.06,131.99,132.02,18082.0,126.7331,126.7811,126.7139,126.7427,18082.0
2023-01-31 11:30:00,132.01,132.13,132.01,132.1,25377.0,126.7331,126.8483,126.7331,126.8195,25377.0
2023-01-31 11:35:00,132.11,132.22,132.1,132.18,32528.0,126.8291,126.9347,126.8195,126.8963,32528.0
2023-01-31 11:40:00,132.17,132.22,132.08,132.09,26531.0,126.8867,126.9347,126.8003,126.8099,26531.0
2023-01-31 11:45:00,132.1,132.16,132.08,132.13,18742.0,126.8195,126.8771,126.8003,126.8483,18742.0
2023-01-31 11:50:00,132.13,132.19,132.07,132.17,20718.0,126.8483,126.9059,126.7907,126.8867,20718.0
2023-01-31 11:55:00,132.16,132.21,132.11,132.17,25406.0,126.8771,126.9251,126.8291,126.8867,25406.0
2023-01-31 12:00:00,132.15,132.2,132.09,132.14,41889.0,126.8675,126.9155,126.8099,126.8579,41889.0
2023-01-31 12:05:00,132.14,132.17,132.04,132.14,23355.0,126.8579,126.8867,126.7619,126.8579,23355.0
2023-01-31 12:10:00,132.14,132.18,132.04,132.09,18392.0,126.8579,126.8963,126.7619,126.8099,18392.0
2023-01-31 12:15:00,132.09,132.26,132.09,132.24,24010.0,126.8099,126.9731,126.8099,126.9539,24010.0
2023-01-31 12:20:00,132.23,132.28,132.2,132.27,22038.0,126.9443,126.9923,126.9155,126.9827,22038.0
2023-01-31 12:25:00,132.26,132.36,132.26,132.36,18727.0,126.9731,127.0691,126.9731,127.0691,18727.0
2023-01-31 12:30:00,132.35,132.38,132.29,132.34,49734.0,127.0595,127.0883,127.0019,127.0499,49734.0
2023-01-31 12:35:00,132.34,132.41,132.3,132.36,47666.0,127.0499,127.1171,127.0115,127.0691,47666.0
2023-01-31 12:40:00,132.35,132.43,132.33,132.34,23338.0,127.0595,127.1363,127.0403,127.0499,23338.0
2023-01-31 12:45:00,132.35,132.35,132.22,132.23,22485.0,127.0595,127.0595,126.9347,126.9443,22485.0
2023-01-31 12:50:00,132.24,132.29,132.21,132.27,17431.0,126.9539,127.0019,126.9251,126.9827,17431.0
2023-01-31 12:55:00,132.28,132.28,132.19,132.28,24044.0,126.9923,126.9923,126.9059,126.9923,24044.0
2023-01-31 13:00:00,132.28,132.31,132.26,132.27,22023.0,126.9923,127.0211,126.9731,126.9827,22023.0
2023-01-31 13:05:00,132.26,132.31,132.24,132.28,67788.0,126.9731,127.0211,126.9539,126.9923,67788.0
2023-01-31 13:10:00,132.28,132.38,132.27,132.32,28714.0,126.9923,127.0883,126.9827,127.0307,28714.0
2023-01-31 13:15:00,132.32,132.37,132.29,132.33,17147.0,127.0307,127.0787,127.0019,127.0403,17147.0
2023-01-31 13:20:00,132.33,132.37,132.28,132.28,11959.0,127.0403,127.0787,126.9923,126.9923,11959.0
2023-01-31 13:25:00,132.28,132.4,132.28,132.39,14491.0,126.9923,127.1075,126.9923,127.0979,14491.0
2023-01-31 13:30:00,132.4,132.45,132.38,132.4,25425.0,127.1075,127.1555,127.0883,127.1075,25425.0
2023-01-31 13:35:00,132.39,132.45,132.37,132.42,17338.0,127.0979,127.1555,127.0787,127.1267,17338.0
2023-01-31 13:40:00,132.41,132.46,132.38,132.39,26655.0,127.1171,127.1651,127.0883,127.0979,26655.0
2023-01-31 13:45:00,132.4,132.52,132.4,132.52,38344.0,127.1075,127.2227,127.1075,127.2227,38344.0
2023-01-31 13:50:00,132.53,132.58,132.52,132.57,53766.0,127.2323,127.2803,127.2227,127.2707,53766.0
2023-01-31 13:55:00,132.56,132.59,132.55,132.57,13524.0,127.2611,127.2899,127.2515,127.2707,13524.0
2023-01-31 14:00:00,132.57,132.65,132.57,132.58,31506.0,127.2707,127.3475,127.2707,127.2803,31506.0
2023-01-31 14:05:00,132.59,132.64,132.58,132.6,167812.0,127.2899,127.3379,127.2803,127.2995,167812.0
2023-01-31 14:10:00,132.6,132.67,132.56,132.57,55237.0,127.2995,127.3667,127.2611,127.2707,55237.0
2023-01-31 14:15:00,132.56,132.6,132.45,132.45,40060.0,127.2611,127.2995,127.1555,127.1555,40060.0
2023-01-31 14:20:00,132.46,132.49,132.43,132.44,30956.0,127.1651,127.1939,127.1363,127.1459,30956.0
2023-01-31 14:25:00,132.44,132.52,132.44,132.46,24878.0,127.1459,127.2227,127.1459,127.1651,24878.0
2023-01-31 14:30:00,132.47,132.49,132.41,132.42,24981.0,127.1747,127.1939,127.1171,127.1267,24981.0
2023-01-31 14:35:00,132.42,132.49,132.41,132.46,18772.0,127.1267,127.1939,127.1171,127.1651,18772.0
2023-01-31 14:40:00,132.47,132.54,132.46,132.48,47017.0,127.1747,127.2419,127.1651,127.1843,47017.0
2023-01-31 14:45:00,132.48,132.52,132.46,132.52,26768.0,127.1843,127.2227,127.1651,127.2227,26768.0
2023-01-31 14:50:00,132.51,132.57,132.49,132.56,30436.0,127.2131,127.2707,127.1939,127.2611,30436.0
2023-01-31 14:55:00,132.56,132.61,132.52,132.54,71281.0,127.2611,127.3091,127.2227,127.2419,71281.0
2023-01-31 15:00:00,132.53,132.61,132.51,132.58,48310.0,127.2323,127.3091,127.2131,127.2803,48310.0
2023-01-31 15:05:00,132.58,132.67,132.57,132.61,28685.0,127.2803,127.3667,127.2707,127.3091,28685.0
2023-01-31 15:10:00,132.61,132.62,132.49,132.53,314396.0,127.3091,127.3187,127.1939,127.2323,314396.0
2023-01-31 15:15:00,132.54,132.55,132.41,132.42,98702.0,127.2419,127.2515,127.1171,127.1267,98702.0
2023-01-31 15:20:00,132.42,132.47,132.39,132.45,32122.0,127.1267,127.1747,127.0979,127.1555,32122.0
2023-01-31 15:25:00,132.45,132.48,132.4,132.42,66031.0,127.1555,127.1843,127.1075,127.1267,66031.0
2023-01-31 15:30:00,132.41,132.54,132.41,132.53,53273.0,127.1171,127.2419,127.1171,127.2323,53273.0
2023-01-31 15:35:00,132.53,132.62,132.48,132.56,71683.0,127.2323,127.3187,127.1843,127.2611,71683.0
2023-01-31 15:40:00,132.57,132.73,132.56,132.73,78907.0,127.2707,127.4243,127.2611,127.4243,78907.0
2023-01-31 15:45:00,132.72,132.89,132.72,132.79,151879.0,127.4147,127.578,127.4147,127.482,151879.0
2023-01-31 15:50:00,132.79,133.18,132.79,133.18,317637.0,127.482,127.8564,127.482,127.8564,317637.0
2023-01-31 15:55:00,133.17,133.38,133.08,133.35,639872.0,127.8468,128.0484,127.7604,128.0196,639872.0
2023-02-01 09:30:00,133.36,133.56,133.05,133.07,268234.0,128.0292,128.2212,127.7316,127.7508,268234.0
2023-02-01 09:35:00,133.07,133.43,133.03,133.42,179133.0,127.7508,128.0964,127.7124,128.0868,179133.0
2023-02-01 09:40:00,133.41,133.61,133.33,133.6,353681.0,128.0772,128.2692,128.0004,128.2596,353681.0
2023-02-01 09:45:00,133.58,133.98,133.58,133.97,206307.0,128.2404,128.6244,128.2404,128.6148,206307.0
2023-02-01 09:50:00,133.97,134.13,133.91,133.97,163343.0,128.6148,128.7684,128.5572,128.6148,163343.0
2023-02-01 09:55:00,133.97,133.99,133.72,133.81,144298.0,128.6148,128.634,128.3748,128.4612,144298.0
2023-02-01 10:00:00,133.82,133.87,133.43,133.49,163187.0,128.4708,128.5188,128.0964,128.154,163187.0
2023-02-01 10:05:00,133.5,133.62,133.25,133.43,98512.0,128.1636,128.2788,127.9236,128.0964,98512.0
2023-02-01 10:10:00,133.43,133.45,133.25,133.32,217514.0,128.0964,128.1156,127.9236,127.9908,217514.0
2023-02-01 10:15:00,133.34,133.42,133.24,133.4,160081.0,128.01,128.0868,127.914,128.0676,160081.0
2023-02-01 10:20:00,133.4,133.44,133.26,133.27,104781.0,128.0676,128.106,127.9332,127.9428,104781.0
2023-02-01 10:25:00,133.27,133.44,133.24,133.41,111919.0,127.9428,128.106,127.914,128.0772,111919.0
2023-02-01 10:30:00,133.42,133.62,133.41,133.59,105584.0,128.0868,128.2788,128.0772,128.25,105584.0
2023-02-01 10:35:00,133.6,133.65,133.43,133.44,266838.0,128.2596,128.3076,128.0964,128.106,266838.0
2023-02-01 10:40:00,133.44,133.51,133.35,133.36,132397.0,128.106,128.1732,128.0196,128.0292,132397.0
2023-02-01 10:45:00,133.36,133.42,133.3,133.33,72204.0,128.0292,128.0868,127.9716,128.0004,72204.0
2023-02-01 10:50:00,133.34,133.35,133.1,133.17,163200.0,128.01,128.0196,127.7796,127.8468,163200.0
2023-02-01 10:55:00,133.16,133.17,133.02,133.14,73603.0,127.8372,127.8468,127.7028,127.818,73603.0
2023-02-01 11:00:00,133.13,133.24,133.11,133.22,119107.0,127.8084,127.914,127.7892,127.8948,119107.0
2023-02-01 11:05:00,133.22,133.23,133.11,133.16,124608.0,127.8948,127.9044,127.7892,127.8372,124608.0
2023-02-01 11:10:00,133.16,133.22,133.09,133.19,128884.0,127.8372,127.8948,127.77,127.866,128884.0
2023-02-01 11:15:00,133.19,133.27,133.17,133.26,90104.0,127.866,127.9428,127.8468,127.9332,90104.0
2023-02-01 11:20:00,133.25,133.37,133.2,133.33,94302.0,127.9236,128.0388,127.8756,128.0004,94302.0
2023-02-01 11:25:00,133.32,133.37,133.28,133.3,115167.0,127.9908,128.0388,127.9524,127.9716,115167.0
2023-02-01 11:30:00,133.31,133.36,133.28,133.35,86471.0,127.9812,128.0292,127.9524,128.0196,86471.0
2023-02-01 11:35:00,133.36,133.48,133.29,133.43,61865.0,128.0292,128.1444,127.962,128.0964,61865.0
2023-02-01 11:40:00,133.42,133.42,133.31,133.34,61135.0,128.0868,128.0868,127.9812,128.01,61135.0
2023-02-01 11:45:00,133.33,133.42,133.29,133.3,60649.0,128.0004,128.0868,127.962,127.9716,60649.0
2023-02-01 11:50:00,133.31,133.31,133.19,133.22,100912.0,127.9812,127.9812,127.866,127.8948,100912.0
2023-02-01 11:55:00,133.23,133.23,133.04,133.05,73825.0,127.9044,127.9044,127.722,127.7316,73825.0
2023-02-01 12:00:00,133.05,133.09,132.91,132.93,94984.0,127.7316,127.77,127.5972,127.6164,94984.0
2023-02-01 12:05:00,132.93,133.0,132.88,132.94,76121.0,127.6164,127.6836,127.5684,127.626,76121.0
2023-02-01 12:10:00,132.93,133.0,132.89,132.9,48178.0,127.6164,127.6836,127.578,127.5876,48178.0
2023-02-01 12:15:00,132.9,132.92,132.85,132.85,39614.0,127.5876,127.6068,127.5396,127.5396,39614.0
2023-02-01 12:20:00,132.85,132.95,132.8,132.95,36651.0,127.5396,127.6356,127.4916,127.6356,36651.0
2023-02-01 12:25:00,132.94,132.98,132.82,132.83,31364.0,127.626,127.6644,127.5108,127.5204,31364.0
2023-02-01 12:30:00,132.84,132.88,132.79,132.79,69774.0,127.53,127.5684,127.482,127.482,69774.0
2023-02-01 12:35:00,132.79,132.8,132.65,132.69,55290.0,127.482,127.4916,127.3475,127.3859,55290.0
2023-02-01 12:40:00,132.68,132.75,132.67,132.71,30290.0,127.3763,127.4435,127.3667,127.4051,30290.0
2023-02-01 12:45:00,132.69,132.76,132.67,132.74,29347.0,127.3859,127.4532,127.3667,127.4339,29347.0
2023-02-01 12:50:00,132.74,132.79,132.72,132.73,26825.0,127.4339,127.482,127.4147,127.4243,26825.0
2023-02-01 12:55:00,132.73,132.78,132.71,132.73,33959.0,127.4243,127.4724,127.4051,127.4243,33959.0
2023-02-01 13:00:00,132.73,132.78,132.7,132.75,30969.0,127.4243,127.4724,127.3955,127.4435,30969.0
2023-02-01 13:05:00,132.76,132.82,132.76,132.79,23344.0,127.4532,127.5108,127.4532,127.482,23344.0
2023-02-01 13:10:00,132.78,132.86,132.75,132.84,18645.0,127.4724,127.5492,127.4435,127.53,18645.0
2023-02-01 13:15:00,132.85,132.86,132.76,132.85,47082.0,127.5396,127.5492,127.4532,127.5396,47082.0
2023-02-01 13:20:00,132.85,132.91,132.85,132.87,18027.0,127.5396,127.5972,127.5396,127.5588,18027.0
2023-02-01 13:25:00,132.88,132.88,132.78,132.8,36465.0,127.5684,127.5684,127.4724,127.4916,36465.0
2023-02-01 13:30:00,132.79,132.86,132.76,132.86,39776.0,127.482,127.5492,127.4532,127.5492,39776.0
2023-02-01 13:35:00,132.86,132.94,132.83,132.94,15994.0,127.5492,127.626,127.5204,127.626,15994.0
2023-02-01 13:40:00,132.94,132.98,132.84,132.86,15226.0,127.626,127.6644,127.53,127.5492,15226.0
2023-02-01 13:45:00,132.86,132.88,132.8,132.88,31481.0,127.5492,127.5684,127.4916,127.5684,31481.0
2023-02-01 13:50:00,132.88,132.99,132.83,132.97,60904.0,127.5684,127.674,127.5204,127.6548,60904.0
2023-02-01 13:55:00,132.97,133.21,132.97,133.09,84268.0,127.6548,127.8852,127.6548,127.77,84268.0
2023-02-01 14:00:00,133.08,133.14,132.71,132.87,254786.0,127.7604,127.818,127.4051,127.5588,254786.0
2023-02-01 14:05:00,132.86,133.25,132.86,133.12,58696.0,127.5492,127.9236,127.5492,127.7988,58696.0
2023-02-01 14:10:00,133.11,133.25,133.1,133.13,81910.0,127.7892,127.9236,127.7796,127.8084,81910.0
2023-02-01 14:15:00,133.12,133.17,132.86,132.98,60624.0,127.7988,127.8468,127.5492,127.6644,60624.0
2023-02-01 14:20:00,132.98,133.02,132.92,132.99,31293.0,127.6644,127.7028,127.6068,127.674,31293.0
2023-02-01 14:25:00,132.99,132.99,132.89,132.9,36288.0,127.674,127.674,127.578,127.5876,36288.0
2023-02-01 14:30:00,132.91,133.01,132.36,132.57,269695.0,127.5972,127.6932,127.0691,127.2707,269695.0
2023-02-01 14:35:00,132.56,133.42,132.54,133.38,256547.0,127.2611,128.0868,127.2419,128.0484,256547.0
2023-02-01 14:40:00,133.38,133.77,133.38,133.7,281190.0,128.0484,128.4228,128.0484,128.3556,281190.0
2023-02-01 14:45:00,133.72,134.04,133.62,133.75,305051.0,128.3748,128.682,128.2788,128.4036,305051.0
2023-02-01 14:50:00,133.75,133.95,133.73,133.79,232215.0,128.4036,128.5956,128.3844,128.442,232215.0
2023-02-01 14:55:00,133.8,133.88,133.57,133.75,143561.0,128.4516,128.5284,128.2308,128.4036,143561.0
2023-02-01 15:00:00,133.75,134.05,133.75,134.04,181303.0,128.4036,128.6916,128.4036,128.682,181303.0
2023-02-01 15:05:00,134.03,134.35,134.02,134.33,165508.0,128.6724,128.9796,128.6628,128.9604,165508.0
2023-02-01 15:10:00,134.34,134.35,134.08,134.08,130050.0,128.97,128.9796,128.7204,128.7204,130050.0
2023-02-01 15:15:00,134.1,134.12,133.8,134.04,159659.0,128.7396,128.7588,128.4516,128.682,159659.0
2023-02-01 15:20:00,134.04,134.08,133.88,134.07,86819.0,128.682,128.7204,128.5284,128.7108,86819.0
2023-02-01 15:25:00,134.07,134.22,134.04,134.22,97182.0,128.7108,128.8548,128.682,128.8548,97182.0
2023-02-01 15:30:00,134.21,134.37,134.17,134.36,156946.0,128.8452,128.9988,128.8068,128.9892,156946.0
2023-02-01 15:35:00,134.35,134.7,134.35,134.65,191588.0,128.9796,129.3156,128.9796,129.2676,191588.0
2023-02-01 15:40:00,134.64,134.81,134.52,134.56,239248.0,129.258,129.4212,129.1428,129.1812,239248.0
2023-02-01 15:45:00,134.56,134.58,134.16,134.19,230840.0,129.1812,129.2004,128.7972,128.826,230840.0
2023-02-01 15:50:00,134.18,134.18,133.83,133.88,469623.0,128.8164,128.8164,128.4804,128.5284,469623.0
2023-02-01 15:55:00,133.88,134.02,133.75,134.02,618955.0,128.5284,128.6628,128.4036,128.6628,618955.0
2023-02-02 09:30:00,133.01,133.17,132.62,133.01,452357.0,127.6932,127.8468,127.3187,127.6932,452357.0
2023-02-02 09:35:00,133.02,133.13,132.79,132.96,258474.0,127.7028,127.8084,127.482,127.6452,258474.0
2023-02-02 09:40:00,132.93,133.07,132.46,132.51,222539.0,127.6164,127.7508,127.1651,127.2131,222539.0
2023-02-02 09:45:00,132.48,132.76,132.27,132.74,235776.0,127.1843,127.4532,126.9827,127.4339,235776.0
2023-02-02 09:50:00,132.74,132.88,132.54,132.82,202292.0,127.4339,127.5684,127.2419,127.5108,202292.0
2023-02-02 09:55:00,132.83,132.85,132.63,132.85,174334.0,127.5204,127.5396,127.3283,127.5396,174334.0
2023-02-02 10:00:00,132.88,133.26,132.68,133.11,146458.0,127.5684,127.9332,127.3763,127.7892,146458.0
2023-02-02 10:05:00,133.11,133.15,132.78,132.81,130662.0,127.7892,127.8276,127.4724,127.5012,130662.0
2023-02-02 10:10:00,132.8,132.8,132.44,132.53,109065.0,127.4916,127.4916,127.1459,127.2323,109065.0
2023-02-02 10:15:00,132.53,132.92,132.53,132.91,173005.0,127.2323,127.6068,127.2323,127.5972,173005.0
2023-02-02 10:20:00,132.91,132.93,132.64,132.72,206101.0,127.5972,127.6164,127.3379,127.4147,206101.0
2023-02-02 10:25:00,132.73,132.81,132.64,132.75,155346.0,127.4243,127.5012,127.3379,127.4435,155346.0
2023-02-02 10:30:00,132.77,132.99,132.73,132.81,126447.0,127.4628,127.674,127.4243,127.5012,126447.0
2023-02-02 10:35:00,132.82,133.05,132.8,132.85,157876.0,127.5108,127.7316,127.4916,127.5396,157876.0
2023-02-02 10:40:00,132.85,132.99,132.72,132.8,109212.0,127.5396,127.674,127.4147,127.4916,109212.0
2023-02-02 10:45:00,132.81,132.91,132.72,132.78,60443.0,127.5012,127.5972,127.4147,127.4724,60443.0
2023-02-02 10:50:00,132.78,132.89,132.7,132.85,157045.0,127.4724,127.578,127.3955,127.5396,157045.0
2023-02-02 10:55:00,132.86,132.94,132.68,132.71,89950.0,127.5492,127.626,127.3763,127.4051,89950.0
2023-02-02 11:00:00,132.7,132.77,132.56,132.76,106431.0,127.3955,127.4628,127.2611,127.4532,106431.0
2023-02-02 11:05:00,132.77,132.82,132.68,132.69,85144.0,127.4628,127.5108,127.3763,127.3859,85144.0
2023-02-02 11:10:00,132.68,132.68,132.43,132.44,140505.0,127.3763,127.3763,127.1363,127.1459,140505.0
2023-02-02 11:15:00,132.44,132.74,132.44,132.67,140310.0,127.1459,127.4339,127.1459,127.3667,140310.0
2023-02-02 11:20:00,132.66,132.73,132.59,132.72,118577.0,127.3571,127.4243,127.2899,127.4147,118577.0
2023-02-02 11:25:00,132.7,132.81,132.65,132.66,111884.0,127.3955,127.5012,127.3475,127.3571,111884.0
2023-02-02 11:30:00,132.66,132.67,132.54,132.62,97180.0,127.3571,127.3667,127.2419,127.3187,97180.0
2023-02-02 11:35:00,132.61,132.63,132.46,132.48,62026.0,127.3091,127.3283,127.1651,127.1843,62026.0
2023-02-02 11:40:00,132.47,132.54,132.35,132.46,203852.0,127.1747,127.2419,127.0595,127.1651,203852.0
2023-02-02 11:45:00,132.46,132.51,132.38,132.42,47855.0,127.1651,127.2131,127.0883,127.1267,47855.0
2023-02-02 11:50:00,132.42,132.52,132.4,132.45,46441.0,127.1267,127.2227,127.1075,127.1555,46441.0
2023-02-02 11:55:00,132.44,132.49,132.35,132.39,60884.0,127.1459,127.1939,127.0595,127.0979,60884.0
2023-02-02 12:00:00,132.38,132.48,132.34,132.36,142065.0,127.0883,127.1843,127.0499,127.0691,142065.0
2023-02-02 12:05:00,132.35,132.42,132.31,132.36,90345.0,127.0595,127.1267,127.0211,127.0691,90345.0
2023-02-02 12:10:00,132.36,132.56,132.36,132.55,82650.0,127.0691,127.2611,127.0691,127.2515,82650.0
2023-02-02 12:15:00,132.54,132.6,132.46,132.46,55979.0,127.2419,127.2995,127.1651,127.1651,55979.0
2023-02-02 12:20:00,132.47,132.48,132.36,132.47,61522.0,127.1747,127.1843,127.0691,127.1747,61522.0
2023-02-02 12:25:00,132.46,132.48,132.35,132.35,42569.0,127.1651,127.1843,127.0595,127.0595,42569.0
2023-02-02 12:30:00,132.36,132.45,132.34,132.39,73524.0,127.0691,127.1555,127.0499,127.0979,73524.0
2023-02-02 12:35:00,132.39,132.43,132.3,132.32,75482.0,127.0979,127.1363,127.0115,127.0307,75482.0
2023-02-02 12:40:00,132.32,132.36,132.22,132.26,114528.0,127.0307,127.0691,126.9347,126.9731,114528.0
2023-02-02 12:45:00,132.25,132.28,132.13,132.22,77160.0,126.9635,126.9923,126.8483,126.9347,77160.0
2023-02-02 12:50:00,132.24,132.35,132.18,132.34,31974.0,126.9539,127.0595,126.8963,127.0499,31974.0
2023-02-02 12:55:00,132.33,132.4,132.27,132.32,27855.0,127.0403,127.1075,126.9827,127.0307,27855.0
2023-02-02 13:00:00,132.31,132.53,132.31,132.52,48681.0,127.0211,127.2323,127.0211,127.2227,48681.0
2023-02-02 13:05:00,132.53,132.58,132.42,132.42,69105.0,127.2323,127.2803,127.1267,127.1267,69105.0
2023-02-02 13:10:00,132.43,132.52,132.41,132.47,32375.0,127.1363,127.2227,127.1171,127.1747,32375.0
2023-02-02 13:15:00,132.47,132.49,132.39,132.46,37240.0,127.1747,127.1939,127.0979,127.1651,37240.0
2023-02-02 13:20:00,132.46,132.55,132.45,132.55,47993.0,127.1651,127.2515,127.1555,127.2515,47993.0
2023-02-02 13:25:00,132.56,132.57,132.44,132.45,22779.0,127.2611,127.2707,127.1459,127.1555,22779.0
2023-02-02 13:30:00,132.46,132.54,132.45,132.54,13556.0,127.1651,127.2419,127.1555,127.2419,13556.0
2023-02-02 13:35:00,132.53,132.75,132.52,132.71,32474.0,127.2323,127.4435,127.2227,127.4051,32474.0
2023-02-02 13:40:00,132.72,132.83,132.65,132.66,86226.0,127.4147,127.5204,127.3475,127.3571,86226.0
2023-02-02 13:45:00,132.66,132.69,132.6,132.65,59693.0,127.3571,127.3859,127.2995,127.3475,59693.0
2023-02-02 13:50:00,132.66,132.67,132.59,132.67,42721.0,127.3571,127.3667,127.2899,127.3667,42721.0
2023-02-02 13:55:00,132.67,132.75,132.65,132.69,147720.0,127.3667,127.4435,127.3475,127.3859,147720.0
2023-02-02 14:00:00,132.68,132.76,132.61,132.61,115323.0,127.3763,127.4532,127.3091,127.3091,115323.0
2023-02-02 14:05:00,132.59,132.66,132.55,132.59,393026.0,127.2899,127.3571,127.2515,127.2899,393026.0
2023-02-02 14:10:00,132.6,132.61,132.35,132.35,190766.0,127.2995,127.3091,127.0595,127.0595,190766.0
2023-02-02 14:15:00,132.34,132.43,132.28,132.38,182870.0,127.0499,127.1363,126.9923,127.0883,182870.0
2023-02-02 14:20:00,132.38,132.43,132.24,132.24,135521.0,127.0883,127.1363,126.9539,126.9539,135521.0
2023-02-02 14:25:00,132.24,132.37,132.23,132.28,149523.0,126.9539,127.0787,126.9443,126.9923,149523.0
2023-02-02 14:30:00,132.29,132.33,132.17,132.25,66115.0,127.0019,127.0403,126.8867,126.9635,66115.0
2023-02-02 14:35:00,132.25,132.4,132.16,132.28,61801.0,126.9635,127.1075,126.8771,126.9923,61801.0
2023-02-02 14:40:00,132.28,132.36,132.22,132.36,60490.0,126.9923,127.0691,126.9347,127.0691,60490.0
2023-02-02 14:45:00,132.35,132.54,132.3,132.53,81665.0,127.0595,127.2419,127.0115,127.2323,81665.0
2023-02-02 14:50:00,132.52,132.66,132.51,132.61,55767.0,127.2227,127.3571,127.2131,127.3091,55767.0
2023-02-02 14:55:00,132.59,132.6,132.41,132.45,143290.0,127.2899,127.2995,127.1171,127.1555,143290.0
2023-02-02 15:00:00,132.46,132.54,132.36,132.43,95723.0,127.1651,127.2419,127.0691,127.1363,95723.0
2023-02-02 15:05:00,132.44,132.7,132.44,132.52,121365.0,127.1459,127.3955,127.1459,127.2227,121365.0
2023-02-02 15:10:00,132.53,132.67,132.52,132.67,100437.0,127.2323,127.3667,127.2227,127.3667,100437.0
2023-02-02 15:15:00,132.68,132.69,132.54,132.68,154951.0,127.3763,127.3859,127.2419,127.3763,154951.0
2023-02-02 15:20:00,132.69,132.88,132.66,132.84,90665.0,127.3859,127.5684,127.3571,127.53,90665.0
2023-02-02 15:25:00,132.83,132.93,132.78,132.92,75533.0,127.5204,127.6164,127.4724,127.6068,75533.0
2023-02-02 15:30:00,132.91,132.97,132.84,132.94,164630.0,127.5972,127.6548,127.53,127.626,164630.0
2023-02-02 15:35:00,132.94,133.05,132.91,132.92,106474.0,127.626,127.7316,127.5972,127.6068,106474.0
2023-02-02 15:40:00,132.92,132.93,132.66,132.87,180062.0,127.6068,127.6164,127.3571,127.5588,180062.0
2023-02-02 15:45:00,132.86,133.01,132.84,132.93,108435.0,127.5492,127.6932,127.53,127.6164,108435.0
2023-02-02 15:50:00,132.92,133.06,132.91,133.01,221670.0,127.6068,127.7412,127.5972,127.6932,221670.0
2023-02-02 15:55:00,133.01,133.14,132.96,133.09,415869.0,127.6932,127.818,127.6452,127.77,415869.0
2023-02-03 09:30:00,133.13,133.33,133.06,133.28,329554.0,127.8084,128.0004,127.7412,127.9524,329554.0
2023-02-03 09:35:00,133.29,133.6,133.18,133.52,167717.0,127.962,128.2596,127.8564,128.1828,167717.0
2023-02-03 09:40:00,133.52,133.59,133.13,133.18,190127.0,128.1828,128.25,127.8084,127.8564,190127.0
2023-02-03 09:45:00,133.18,133.32,133.06,133.06,178894.0,127.8564,127.9908,127.7412,127.7412,178894.0
2023-02-03 09:50:00,133.05,133.16,132.62,132.77,240512.0,127.7316,127.8372,127.3187,127.4628,240512.0
2023-02-03 09:55:00,132.77,132.88,132.59,132.6,153646.0,127.4628,127.5684,127.2899,127.2995,153646.0
2023-02-03 10:00:00,132.58,132.66,132.36,132.47,199318.0,127.2803,127.3571,127.0691,127.1747,199318.0
2023-02-03 10:05:00,132.46,132.5,132.25,132.5,158647.0,127.1651,127.2035,126.9635,127.2035,158647.0
2023-02-03 10:10:00,132.49,132.72,132.4,132.68,151326.0,127.1939,127.4147,127.1075,127.3763,151326.0
2023-02-03 10:15:00,132.7,132.91,132.67,132.87,212445.0,127.3955,127.5972,127.3667,127.5588,212445.0
2023-02-03 10:20:00,132.88,132.93,132.77,132.9,133195.0,127.5684,127.6164,127.4628,127.5876,133195.0
2023-02-03 10:25:00,132.91,133.01,132.79,132.79,114382.0,127.5972,127.6932,127.482,127.482,114382.0
2023-02-03 10:30:00,132.8,132.94,132.78,132.9,405699.0,127.4916,127.626,127.4724,127.5876,405699.0
2023-02-03 10:35:00,132.91,133.23,132.89,133.15,206280.0,127.5972,127.9044,127.578,127.8276,206280.0
2023-02-03 10:40:00,133.15,133.26,133.07,133.21,90715.0,127.8276,127.9332,127.7508,127.8852,90715.0
2023-02-03 10:45:00,133.22,133.24,133.06,133.06,76481.0,127.8948,127.914,127.7412,127.7412,76481.0
2023-02-03 10:50:00,133.06,133.22,132.99,133.22,74659.0,127.7412,127.8948,127.674,127.8948,74659.0
2023-02-03 10:55:00,133.22,133.33,133.16,133.3,53923.0,127.8948,128.0004,127.8372,127.9716,53923.0
2023-02-03 11:00:00,133.3,133.44,133.29,133.34,43662.0,127.9716,128.106,127.962,128.01,43662.0
2023-02-03 11:05:00,133.34,133.37,133.27,133.34,43408.0,128.01,128.0388,127.9428,128.01,43408.0
2023-02-03 11:10:00,133.35,133.54,133.33,133.54,34312.0,128.0196,128.202,128.0004,128.202,34312.0
2023-02-03 11:15:00,133.52,133.57,133.41,133.47,46323.0,128.1828,128.2308,128.0772,128.1348,46323.0
2023-02-03 11:20:00,133.48,133.55,133.39,133.53,25486.0,128.1444,128.2116,128.058,128.1924,25486.0
2023-02-03 11:25:00,133.52,133.58,133.45,133.48,30897.0,128.1828,128.2404,128.1156,128.1444,30897.0
2023-02-03 11:30:00,133.49,133.52,133.41,133.47,52125.0,128.154,128.1828,128.0772,128.1348,52125.0
2023-02-03 11:35:00,133.47,133.49,133.21,133.25,78145.0,128.1348,128.154,127.8852,127.9236,78145.0
2023-02-03 11:40:00,133.25,133.33,133.18,133.21,93478.0,127.9236,128.0004,127.8564,127.8852,93478.0
2023-02-03 11:45:00,133.21,133.24,132.97,132.97,91148.0,127.8852,127.914,127.6548,127.6548,91148.0
2023-02-03 11:50:00,132.97,133.09,132.96,133.06,41993.0,127.6548,127.77,127.6452,127.7412,41993.0
2023-02-03 11:55:00,133.06,133.12,132.98,132.99,43812.0,127.7412,127.7988,127.6644,127.674,43812.0
2023-02-03 12:00:00,132.99,133.19,132.97,133.18,42478.0,127.674,127.866,127.6548,127.8564,42478.0
2023-02-03 12:05:00,133.18,133.18,133.09,133.1,21436.0,127.8564,127.8564,127.77,127.7796,21436.0
2023-02-03 12:10:00,133.1,133.2,133.05,133.2,33490.0,127.7796,127.8756,127.7316,127.8756,33490.0
2023-02-03 12:15:00,133.18,133.27,133.17,133.22,60940.0,127.8564,127.9428,127.8468,127.8948,60940.0
2023-02-03 12:20:00,133.22,133.33,133.17,133.31,40023.0,127.8948,128.0004,127.8468,127.9812,40023.0
2023-02-03 12:25:00,133.3,133.43,133.3,133.4,21329.0,127.9716,128.0964,127.9716,128.0676,21329.0
2023-02-03 12:30:00,133.4,133.49,133.39,133.44,19730.0,128.0676,128.154,128.058,128.106,19730.0
2023-02-03 12:35:00,133.43,133.51,133.42,133.43,33473.0,128.0964,128.1732,128.0868,128.0964,33473.0
2023-02-03 12:40:00,133.43,133.52,133.42,133.49,32974.0,128.0964,128.1828,128.0868,128.154,32974.0
2023-02-03 12:45:00,133.5,133.53,133.42,133.43,39219.0,128.1636,128.1924,128.0868,128.0964,39219.0
2023-02-03 12:50:00,133.43,133.5,133.38,133.44,28296.0,128.0964,128.1636,128.0484,128.106,28296.0
2023-02-03 12:55:00,133.44,133.46,133.16,133.19,77278.0,128.106,128.1252,127.8372,127.866,77278.0
2023-02-03 13:00:00,133.2,133.2,133.07,133.1,74152.0,127.8756,127.8756,127.7508,127.7796,74152.0
2023-02-03 13:05:00,133.11,133.16,132.87,132.89,68521.0,127.7892,127.8372,127.5588,127.578,68521.0
2023-02-03 13:10:00,132.88,132.97,132.81,132.96,78716.0,127.5684,127.6548,127.5012,127.6452,78716.0
2023-02-03 13:15:00,132.97,132.99,132.91,132.91,136312.0,127.6548,127.674,127.5972,127.5972,136312.0
2023-02-03 13:20:00,132.9,133.0,132.8,132.85,59058.0,127.5876,127.6836,127.4916,127.5396,59058.0
2023-02-03 13:25:00,132.86,132.86,132.76,132.77,38955.0,127.5492,127.5492,127.4532,127.4628,38955.0
2023-02-03 13:30:00,132.76,132.85,132.71,132.78,64703.0,127.4532,127.5396,127.4051,127.4724,64703.0
2023-02-03 13:35:00,132.76,132.92,132.74,132.91,44325.0,127.4532,127.6068,127.4339,127.5972,44325.0
2023-02-03 13:40:00,132.91,132.91,132.71,132.71,32094.0,127.5972,127.5972,127.4051,127.4051,32094.0
2023-02-03 13:45:00,132.71,132.76,132.63,132.72,42492.0,127.4051,127.4532,127.3283,127.4147,42492.0
2023-02-03 13:50:00,132.73,132.95,132.73,132.91,57781.0,127.4243,127.6356,127.4243,127.5972,57781.0
2023-02-03 13:55:00,132.91,132.94,132.78,132.78,102639.0,127.5972,127.626,127.4724,127.4724,102639.0
2023-02-03 14:00:00,132.79,132.82,132.62,132.64,44943.0,127.482,127.5108,127.3187,127.3379,44943.0
2023-02-03 14:05:00,132.64,132.76,132.6,132.62,54052.0,127.3379,127.4532,127.2995,127.3187,54052.0
2023-02-03 14:10:00,132.63,132.65,132.48,132.51,51999.0,127.3283,127.3475,127.1843,127.2131,51999.0
2023-02-03 14:15:00,132.5,132.51,132.39,132.51,76125.0,127.2035,127.2131,127.0979,127.2131,76125.0
2023-02-03 14:20:00,132.52,132.58,132.4,132.41,43832.0,127.2227,127.2803,127.1075,127.1171,43832.0
2023-02-03 14:25:00,132.41,132.49,132.38,132.49,56079.0,127.1171,127.1939,127.0883,127.1939,56079.0
2023-02-03 14:30:00,132.47,132.52,132.36,132.44,109201.0,127.1747,127.2227,127.0691,127.1459,109201.0
2023-02-03 14:35:00,132.44,132.64,132.44,132.59,38335.0,127.1459,127.3379,127.1459,127.2899,38335.0
2023-02-03 14:40:00,132.59,132.63,132.54,132.57,47210.0,127.2899,127.3283,127.2419,127.2707,47210.0
2023-02-03 14:45:00,132.56,132.66,132.53,132.66,43630.0,127.2611,127.3571,127.2323,127.3571,43630.0
2023-02-03 14:50:00,132.65,132.67,132.55,132.66,31891.0,127.3475,127.3667,127.2515,127.3571,31891.0
2023-02-03 14:55:00,132.65,132.68,132.48,132.52,41644.0,127.3475,127.3763,127.1843,127.2227,41644.0
2023-02-03 15:00:00,132.51,132.51,132.34,132.41,100223.0,127.2131,127.2131,127.0499,127.1171,100223.0
2023-02-03 15:05:00,132.41,132.6,132.33,132.56,50785.0,127.1171,127.2995,127.0403,127.2611,50785.0
2023-02-03 15:10:00,132.55,132.73,132.53,132.7,149488.0,127.2515,127.4243,127.2323,127.3955,149488.0
2023-02-03 15:15:00,132.69,132.94,132.65,132.89,150298.0,127.3859,127.626,127.3475,127.578,150298.0
2023-02-03 15:20:00,132.89,132.9,132.78,132.9,210951.0,127.578,127.5876,127.4724,127.5876,210951.0
2023-02-03 15:25:00,132.9,132.96,132.85,132.86,39315.0,127.5876,127.6452,127.5396,127.5492,39315.0
2023-02-03 15:30:00,132.86,133.01,132.83,132.85,65174.0,127.5492,127.6932,127.5204,127.5396,65174.0
2023-02-03 15:35:00,132.84,132.88,132.73,132.75,145447.0,127.53,127.5684,127.4243,127.4435,145447.0
2023-02-03 15:40:00,132.75,132.88,132.68,132.69,185221.0,127.4435,127.5684,127.3763,127.3859,185221.0
2023-02-03 15:45:00,132.69,132.72,132.55,132.64,192472.0,127.3859,127.4147,127.2515,127.3379,192472.0
2023-02-03 15:50:00,132.64,132.66,132.48,132.65,261405.0,127.3379,127.3571,127.1843,127.3475,261405.0
2023-02-03 15:55:00,132.65,132.72,132.59,132.69,580907.0,127.3475,127.4147,127.2899,127.3859,580907.0
2023-02-06 09:30:00,132.49,132.78,132.3,132.36,283620.0,127.1939,127.4724,127.0115,127.0691,283620.0
2023-02-06 09:35:00,132.34,132.45,132.24,132.33,183084.0,127.0499,127.1555,126.9539,127.0403,183084.0
2023-02-06 09:40:00,132.33,132.36,132.05,132.05,218238.0,127.0403,127.0691,126.7715,126.7715,218238.0
2023-02-06 09:45:00,132.05,132.36,132.01,132.32,103603.0,126.7715,127.0691,126.7331,127.0307,103603.0
2023-02-06 09:50:00,132.32,132.55,132.3,132.52,77193.0,127.0307,127.2515,127.0115,127.2227,77193.0
2023-02-06 09:55:00,132.53,132.76,132.53,132.66,79829.0,127.2323,127.4532,127.2323,127.3571,79829.0
2023-02-06 10:00:00,132.65,132.67,132.55,132.59,96100.0,127.3475,127.3667,127.2515,127.2899,96100.0
2023-02-06 10:05:00,132.6,132.65,132.51,132.57,73866.0,127.2995,127.3475,127.2131,127.2707,73866.0
2023-02-06 10:10:00,132.57,132.57,132.4,132.46,66794.0,127.2707,127.2707,127.1075,127.1651,66794.0
2023-02-06 10:15:00,132.46,132.47,132.36,132.4,93204.0,127.1651,127.1747,127.0691,127.1075,93204.0
2023-02-06 10:20:00,132.4,132.55,132.4,132.46,109751.0,127.1075,127.2515,127.1075,127.1651,109751.0
2023-02-06 10:25:00,132.46,132.49,132.36,132.42,49102.0,127.1651,127.1939,127.0691,127.1267,49102.0
2023-02-06 10:30:00,132.41,132.41,132.26,132.36,41708.0,127.1171,127.1171,126.9731,127.0691,41708.0
2023-02-06 10:35:00,132.37,132.61,132.36,132.56,47447.0,127.0787,127.3091,127.0691,127.2611,47447.0
2023-02-06 10:40:00,132.58,132.59,132.51,132.57,32988.0,127.2803,127.2899,127.2131,127.2707,32988.0
2023-02-06 10:45:00,132.57,132.57,132.35,132.37,41385.0,127.2707,127.2707,127.0595,127.0787,41385.0
2023-02-06 10:50:00,132.39,132.6,132.37,132.54,60296.0,127.0979,127.2995,127.0787,127.2419,60296.0
2023-02-06 10:55:00,132.54,132.64,132.53,132.53,24552.0,127.2419,127.3379,127.2323,127.2323,24552.0
2023-02-06 11:00:00,132.53,132.56,132.48,132.48,22552.0,127.2323,127.2611,127.1843,127.1843,22552.0
2023-02-06 11:05:00,132.48,132.63,132.43,132.44,91297.0,127.1843,127.3283,127.1363,127.1459,91297.0
2023-02-06 11:10:00,132.45,132.46,132.4,132.4,20039.0,127.1555,127.1651,127.1075,127.1075,20039.0
2023-02-06 11:15:00,132.4,132.57,132.37,132.52,32130.0,127.1075,127.2707,127.0787,127.2227,32130.0
2023-02-06 11:20:00,132.51,132.55,132.49,132.52,30542.0,127.2131,127.2515,127.1939,127.2227,30542.0
2023-02-06 11:25:00,132.52,132.57,132.48,132.5,46933.0,127.2227,127.2707,127.1843,127.2035,46933.0
2023-02-06 11:30:00,132.51,132.55,132.32,132.35,471893.0,127.2131,127.2515,127.0307,127.0595,471893.0
2023-02-06 11:35:00,132.34,132.42,132.32,132.4,30275.0,127.0499,127.1267,127.0307,127.1075,30275.0
2023-02-06 11:40:00,132.39,132.4,132.29,132.3,39087.0,127.0979,127.1075,127.0019,127.0115,39087.0
2023-02-06 11:45:00,132.3,132.3,132.15,132.19,45899.0,127.0115,127.0115,126.8675,126.9059,45899.0
2023-02-06 11:50:00,132.19,132.24,132.14,132.21,74937.0,126.9059,126.9539,126.8579,126.9251,74937.0
2023-02-06 11:55:00,132.21,132.23,132.05,132.07,64426.0,126.9251,126.9443,126.7715,126.7907,64426.0
2023-02-06 12:00:00,132.06,132.12,132.03,132.11,35310.0,126.7811,126.8387,126.7523,126.8291,35310.0
2023-02-06 12:05:00,132.12,132.21,132.1,132.14,24435.0,126.8387,126.9251,126.8195,126.8579,24435.0
2023-02-06 12:10:00,132.14,132.16,132.08,132.09,44347.0,126.8579,126.8771,126.8003,126.8099,44347.0
2023-02-06 12:15:00,132.09,132.11,132.02,132.02,21212.0,126.8099,126.8291,126.7427,126.7427,21212.0
2023-02-06 12:20:00,132.02,132.07,131.99,132.05,28321.0,126.7427,126.7907,126.7139,126.7715,28321.0
2023-02-06 12:25:00,132.05,132.1,131.99,132.01,25965.0,126.7715,126.8195,126.7139,126.7331,25965.0
2023-02-06 12:30:00,132.01,132.11,131.99,132.06,14860.0,126.7331,126.8291,126.7139,126.7811,14860.0
2023-02-06 12:35:00,132.06,132.06,131.98,132.0,14929.0,126.7811,126.7811,126.7043,126.7235,14929.0
2023-02-06 12:40:00,132.0,132.05,131.97,132.02,14082.0,126.7235,126.7715,126.6947,126.7427,14082.0
2023-02-06 12:45:00,132.02,132.16,132.01,132.03,563706.0,126.7427,126.8771,126.7331,126.7523,563706.0
2023-02-06 12:50:00,132.03,132.07,131.96,132.02,131489.0,126.7523,126.7907,126.6851,126.7427,131489.0
2023-02-06 12:55:00,132.02,132.17,131.99,132.14,97634.0,126.7427,126.8867,126.7139,126.8579,97634.0
2023-02-06 13:00:00,132.15,132.26,132.13,132.24,90865.0,126.8675,126.9731,126.8483,126.9539,90865.0
2023-02-06 13:05:00,132.25,132.33,132.24,132.29,87780.0,126.9635,127.0403,126.9539,127.0019,87780.0
2023-02-06 13:10:00,132.29,132.34,132.15,132.33,44880.0,127.0019,127.0499,126.8675,127.0403,44880.0
2023-02-06 13:15:00,132.31,132.48,132.28,132.48,88177.0,127.0211,127.1843,126.9923,127.1843,88177.0
2023-02-06 13:20:00,132.48,132.59,132.43,132.57,42905.0,127.1843,127.2899,127.1363,127.2707,42905.0
2023-02-06 13:25:00,132.58,132.61,132.44,132.44,34536.0,127.2803,127.3091,127.1459,127.1459,34536.0
2023-02-06 13:30:00,132.44,132.49,132.41,132.42,26912.0,127.1459,127.1939,127.1171,127.1267,26912.0
2023-02-06 13:35:00,132.42,132.47,132.38,132.45,25585.0,127.1267,127.1747,127.0883,127.1555,25585.0
2023-02-06 13:40:00,132.44,132.48,132.38,132.48,35442.0,127.1459,127.1843,127.0883,127.1843,35442.0
2023-02-06 13:45:00,132.49,132.53,132.39,132.44,22102.0,127.1939,127.2323,127.0979,127.1459,22102.0
2023-02-06 13:50:00,132.44,132.56,132.44,132.45,18157.0,127.1459,127.2611,127.1459,127.1555,18157.0
2023-02-06 13:55:00,132.45,132.45,132.39,132.4,18422.0,127.1555,127.1555,127.0979,127.1075,18422.0
2023-02-06 14:00:00,132.39,132.44,132.36,132.41,31724.0,127.0979,127.1459,127.0691,127.1171,31724.0
2023-02-06 14:05:00,132.43,132.47,132.41,132.44,15745.0,127.1363,127.1747,127.1171,127.1459,15745.0
2023-02-06 14:10:00,132.44,132.49,132.41,132.46,18550.0,127.1459,127.1939,127.1171,127.1651,18550.0
2023-02-06 14:15:00,132.45,132.55,132.45,132.51,64136.0,127.1555,127.2515,127.1555,127.2131,64136.0
2023-02-06 14:20:00,132.5,132.52,132.4,132.4,14546.0,127.2035,127.2227,127.1075,127.1075,14546.0
2023-02-06 14:25:00,132.4,132.45,132.34,132.37,21636.0,127.1075,127.1555,127.0499,127.0787,21636.0
2023-02-06 14:30:00,132.37,132.4,132.33,132.34,18646.0,127.0787,127.1075,127.0403,127.0499,18646.0
2023-02-06 14:35:00,132.34,132.38,132.27,132.3,24133.0,127.0499,127.0883,126.9827,127.0115,24133.0
2023-02-06 14:40:00,132.29,132.3,132.21,132.25,26602.0,127.0019,127.0115,126.9251,126.9635,26602.0
2023-02-06 14:45:00,132.25,132.3,132.22,132.22,66365.0,126.9635,127.0115,126.9347,126.9347,66365.0
2023-02-06 14:50:00,132.22,132.24,132.17,132.19,37141.0,126.9347,126.9539,126.8867,126.9059,37141.0
2023-02-06 14:55:00,132.19,132.31,132.18,132.3,27045.0,126.9059,127.0211,126.8963,127.0115,27045.0
2023-02-06 15:00:00,132.3,132.32,132.17,132.17,45480.0,127.0115,127.0307,126.8867,126.8867,45480.0
2023-02-06 15:05:00,132.18,132.18,132.05,132.13,24212.0,126.8963,126.8963,126.7715,126.8483,24212.0
2023-02-06 15:10:00,132.12,132.12,131.98,132.0,73555.0,126.8387,126.8387,126.7043,126.7235,73555.0
2023-02-06 15:15:00,132.0,132.07,131.95,132.01,57732.0,126.7235,126.7907,126.6755,126.7331,57732.0
2023-02-06 15:20:00,132.01,132.06,131.97,131.97,62714.0,126.7331,126.7811,126.6947,126.6947,62714.0
2023-02-06 15:25:00,131.97,132.0,131.89,131.9,47266.0,126.6947,126.7235,126.6179,126.6275,47266.0
2023-02-06 15:30:00,131.89,131.93,131.77,131.91,87595.0,126.6179,126.6563,126.5027,126.6371,87595.0
2023-02-06 15:35:00,131.91,132.05,131.9,131.96,163006.0,126.6371,126.7715,126.6275,126.6851,163006.0
2023-02-06 15:40:00,131.95,131.99,131.85,131.89,115613.0,126.6755,126.7139,126.5795,126.6179,115613.0
2023-02-06 15:45:00,131.88,131.98,131.84,131.9,103628.0,126.6083,126.7043,126.5699,126.6275,103628.0
2023-02-06 15:50:00,131.89,131.98,131.85,131.91,165742.0,126.6179,126.7043,126.5795,126.6371,165742.0
2023-02-06 15:55:00,131.91,132.0,131.79,131.95,312761.0,126.6371,126.7235,126.5219,126.6755,312761.0
2023-02-07 09:30:00,131.22,131.49,131.06,131.15,223428.0,125.9747,126.2339,125.8211,125.9075,223428.0
2023-02-07 09:35:00,131.15,131.4,131.12,131.37,113072.0,125.9075,126.1475,125.8787,126.1187,113072.0
2023-02-07 09:40:00,131.39,131.45,131.29,131.39,73804.0,126.1379,126.1955,126.0419,126.1379,73804.0
2023-02-07 09:45:00,131.4,131.45,131.13,131.16,111427.0,126.1475,126.1955,125.8883,125.9171,111427.0
2023-02-07 09:50:00,131.14,131.26,131.08,131.18,121447.0,125.8979,126.0131,125.8403,125.9363,121447.0
2023-02-07 09:55:00,131.18,131.27,131.14,131.21,88597.0,125.9363,126.0227,125.8979,125.9651,88597.0
2023-02-07 10:00:00,131.2,131.29,131.18,131.27,99467.0,125.9555,126.0419,125.9363,126.0227,99467.0
2023-02-07 10:05:00,131.25,131.39,131.22,131.27,50724.0,126.0035,126.1379,125.9747,126.0227,50724.0
2023-02-07 10:10:00,131.25,131.35,131.19,131.3,71002.0,126.0035,126.0995,125.9459,126.0515,71002.0
2023-02-07 10:15:00,131.31,131.32,131.23,131.29,83704.0,126.0611,126.0707,125.9843,126.0419,83704.0
2023-02-07 10:20:00,131.29,131.33,131.24,131.24,45882.0,126.0419,126.0803,125.9939,125.9939,45882.0
2023-02-07 10:25:00,131.23,131.31,131.17,131.23,95237.0,125.9843,126.0611,125.9267,125.9843,95237.0
2023-02-07 10:30:00,131.22,131.32,131.15,131.3,120105.0,125.9747,126.0707,125.9075,126.0515,120105.0
2023-02-07 10:35:00,131.3,131.38,131.27,131.36,63489.0,126.0515,126.1283,126.0227,126.1091,63489.0
2023-02-07 10:40:00,131.37,131.42,131.23,131.27,45730.0,126.1187,126.1667,125.9843,126.0227,45730.0
2023-02-07 10:45:00,131.26,131.31,131.19,131.22,44530.0,126.0131,126.0611,125.9459,125.9747,44530.0
2023-02-07 10:50:00,131.23,131.28,131.18,131.24,105033.0,125.9843,126.0323,125.9363,125.9939,105033.0
2023-02-07 10:55:00,131.23,131.23,131.13,131.15,63838.0,125.9843,125.9843,125.8883,125.9075,63838.0
2023-02-07 11:00:00,131.16,131.24,131.13,131.2,53957.0,125.9171,125.9939,125.8883,125.9555,53957.0
2023-02-07 11:05:00,131.2,131.47,131.19,131.44,62499.0,125.9555,126.2147,125.9459,126.1859,62499.0
2023-02-07 11:10:00,131.42,131.45,131.37,131.4,46693.0,126.1667,126.1955,126.1187,126.1475,46693.0
2023-02-07 11:15:00,131.41,131.47,131.4,131.41,27468.0,126.1571,126.2147,126.1475,126.1571,27468.0
2023-02-07 11:20:00,131.41,131.41,131.34,131.35,43629.0,126.1571,126.1571,126.0899,126.0995,43629.0
2023-02-07 11:25:00,131.36,131.46,131.34,131.46,37335.0,126.1091,126.2051,126.0899,126.2051,37335.0
2023-02-07 11:30:00,131.46,131.55,131.44,131.52,38806.0,126.2051,126.2915,126.1859,126.2627,38806.0
2023-02-07 11:35:00,131.52,131.55,131.48,131.5,56902.0,126.2627,126.2915,126.2243,126.2435,56902.0
2023-02-07 11:40:00,131.49,131.57,131.48,131.52,58965.0,126.2339,126.3107,126.2243,126.2627,58965.0
2023-02-07 11:45:00,131.52,131.57,131.48,131.53,33152.0,126.2627,126.3107,126.2243,126.2723,33152.0
2023-02-07 11:50:00,131.52,131.56,131.49,131.52,80489.0,126.2627,126.3011,126.2339,126.2627,80489.0
2023-02-07 11:55:00,131.52,131.52,131.4,131.43,108225.0,126.2627,126.2627,126.1475,126.1763,108225.0
2023-02-07 12:00:00,131.42,131.45,131.39,131.43,34520.0,126.1667,126.1955,126.1379,126.1763,34520.0
2023-02-07 12:05:00,131.43,131.49,131.38,131.47,60369.0,126.1763,126.2339,126.1283,126.2147,60369.0
2023-02-07 12:10:00,131.47,131.51,131.46,131.5,33578.0,126.2147,126.2531,126.2051,126.2435,33578.0
2023-02-07 12:15:00,131.5,131.54,131.47,131.51,18757.0,126.2435,126.2819,126.2147,126.2531,18757.0
2023-02-07 12:20:00,131.52,131.52,131.36,131.38,35148.0,126.2627,126.2627,126.1091,126.1283,35148.0
2023-02-07 12:25:00,131.39,131.4,131.34,131.36,22027.0,126.1379,126.1475,126.0899,126.1091,22027.0
2023-02-07 12:30:00,131.37,131.41,131.35,131.37,17900.0,126.1187,126.1571,126.0995,126.1187,17900.0
2023-02-07 12:35:00,131.36,131.39,131.35,131.37,17062.0,126.1091,126.1379,126.0995,126.1187,17062.0
2023-02-07 12:40:00,131.38,131.74,131.37,131.68,166514.0,126.1283,126.4739,126.1187,126.4163,166514.0
2023-02-07 12:45:00,131.69,132.08,131.68,132.05,202139.0,126.4259,126.8003,126.4163,126.7715,202139.0
2023-02-07 12:50:00,132.06,132.33,131.95,132.3,130591.0,126.7811,127.0403,126.6755,127.0115,130591.0
2023-02-07 12:55:00,132.32,132.4,132.23,132.25,207008.0,127.0307,127.1075,126.9443,126.9635,207008.0
2023-02-07 13:00:00,132.24,132.44,132.24,132.32,212003.0,126.9539,127.1459,126.9539,127.0307,212003.0
2023-02-07 13:05:00,132.32,132.41,132.25,132.3,145058.0,127.0307,127.1171,126.9635,127.0115,145058.0
2023-02-07 13:10:00,132.32,132.34,132.15,132.17,103720.0,127.0307,127.0499,126.8675,126.8867,103720.0
2023-02-07 13:15:00,132.17,132.22,131.88,132.06,191549.0,126.8867,126.9347,126.6083,126.7811,191549.0
2023-02-07 13:20:00,132.05,132.05,131.81,131.85,86593.0,126.7715,126.7715,126.5411,126.5795,86593.0
2023-02-07 13:25:00,131.85,131.92,131.52,131.53,66678.0,126.5795,126.6467,126.2627,126.2723,66678.0
2023-02-07 13:30:00,131.51,131.51,131.08,131.08,118641.0,126.2531,126.2531,125.8403,125.8403,118641.0
2023-02-07 13:35:00,131.08,131.26,131.02,131.23,95300.0,125.8403,126.0131,125.7827,125.9843,95300.0
2023-02-07 13:40:00,131.23,131.4,131.2,131.23,97100.0,125.9843,126.1475,125.9555,125.9843,97100.0
2023-02-07 13:45:00,131.22,131.24,131.09,131.11,38622.0,125.9747,125.9939,125.8499,125.8691,38622.0
2023-02-07 13:50:00,131.1,131.25,131.07,131.24,37906.0,125.8595,126.0035,125.8307,125.9939,37906.0
2023-02-07 13:55:00,131.25,131.35,131.25,131.32,33922.0,126.0035,126.0995,126.0035,126.0707,33922.0
2023-02-07 14:00:00,131.32,131.54,131.32,131.54,43772.0,126.0707,126.2819,126.0707,126.2819,43772.0
2023-02-07 14:05:00,131.54,131.97,131.54,131.93,60319.0,126.2819,126.6947,126.2819,126.6563,60319.0
2023-02-07 14:10:00,131.93,132.04,131.89,132.0,53518.0,126.6563,126.7619,126.6179,126.7235,53518.0
2023-02-07 14:15:00,131.98,132.08,131.95,132.03,75474.0,126.7043,126.8003,126.6755,126.7523,75474.0
2023-02-07 14:20:00,132.01,132.06,131.91,132.05,40005.0,126.7331,126.7811,126.6371,126.7715,40005.0
2023-02-07 14:25:00,132.03,132.13,131.97,132.02,44841.0,126.7523,126.8483,126.6947,126.7427,44841.0
2023-02-07 14:30:00,132.03,132.24,131.98,132.18,54068.0,126.7523,126.9539,126.7043,126.8963,54068.0
2023-02-07 14:35:00,132.17,132.27,132.13,132.23,34011.0,126.8867,126.9827,126.8483,126.9443,34011.0
2023-02-07 14:40:00,132.23,132.34,132.18,132.19,31640.0,126.9443,127.0499,126.8963,126.9059,31640.0
2023-02-07 14:45:00,132.2,132.32,132.2,132.24,26198.0,126.9155,127.0307,126.9155,126.9539,26198.0
2023-02-07 14:50:00,132.24,132.31,132.16,132.28,32041.0,126.9539,127.0211,126.8771,126.9923,32041.0
2023-02-07 14:55:00,132.28,132.39,132.28,132.37,36813.0,126.9923,127.0979,126.9923,127.0787,36813.0
2023-02-07 15:00:00,132.39,132.63,132.38,132.41,186996.0,127.0979,127.3283,127.0883,127.1171,186996.0
2023-02-07 15:05:00,132.42,132.47,132.26,132.3,57183.0,127.1267,127.1747,126.9731,127.0115,57183.0
2023-02-07 15:10:00,132.31,132.43,132.31,132.4,61273.0,127.0211,127.1363,127.0211,127.1075,61273.0
2023-02-07 15:15:00,132.4,132.56,132.4,132.53,67046.0,127.1075,127.2611,127.1075,127.2323,67046.0
2023-02-07 15:20:00,132.54,132.68,132.53,132.64,34583.0,127.2419,127.3763,127.2323,127.3379,34583.0
2023-02-07 15:25:00,132.64,132.72,132.56,132.7,48538.0,127.3379,127.4147,127.2611,127.3955,48538.0
2023-02-07 15:30:00,132.69,132.76,132.64,132.68,86950.0,127.3859,127.4532,127.3379,127.3763,86950.0
2023-02-07 15:35:00,132.68,132.81,132.56,132.78,91003.0,127.3763,127.5012,127.2611,127.4724,91003.0
2023-02-07 15:40:00,132.78,132.86,132.76,132.85,86875.0,127.4724,127.5492,127.4532,127.5396,86875.0
2023-02-07 15:45:00,132.86,132.96,132.8,132.93,76307.0,127.5492,127.6452,127.4916,127.6164,76307.0
2023-02-07 15:50:00,132.94,133.19,132.94,133.15,192559.0,127.626,127.866,127.626,127.8276,192559.0
2023-02-07 15:55:00,133.15,133.15,132.73,132.79,329477.0,127.8276,127.8276,127.4243,127.482,329477.0
2023-02-08 09:30:00,132.32,132.69,132.32,132.61,166668.0,127.0307,127.3859,127.0307,127.3091,166668.0
2023-02-08 09:35:00,132.63,132.69,132.54,132.65,80879.0,127.3283,127.3859,127.2419,127.3475,80879.0
2023-02-08 09:40:00,132.64,132.7,132.61,132.62,137842.0,127.3379,127.3955,127.3091,127.3187,137842.0
2023-02-08 09:45:00,132.64,132.64,132.45,132.5,61623.0,127.3379,127.3379,127.1555,127.2035,61623.0
2023-02-08 09:50:00,132.51,132.73,132.5,132.72,59642.0,127.2131,127.4243,127.2035,127.4147,59642.0
2023-02-08 09:55:00,132.73,132.85,132.73,132.83,56407.0,127.4243,127.5396,127.4243,127.5204,56407.0
2023-02-08 10:00:00,132.83,132.83,132.64,132.68,80564.0,127.5204,127.5204,127.3379,127.3763,80564.0
2023-02-08 10:05:00,132.68,132.69,132.51,132.58,122513.0,127.3763,127.3859,127.2131,127.2803,122513.0
2023-02-08 10:10:00,132.57,132.68,132.54,132.67,81315.0,127.2707,127.3763,127.2419,127.3667,81315.0
2023-02-08 10:15:00,132.67,132.96,132.67,132.94,108053.0,127.3667,127.6452,127.3667,127.626,108053.0
2023-02-08 10:20:00,132.93,132.94,132.77,132.82,74276.0,127.6164,127.626,127.4628,127.5108,74276.0
2023-02-08 10:25:00,132.82,132.85,132.75,132.8,58592.0,127.5108,127.5396,127.4435,127.4916,58592.0
2023-02-08 10:30:00,132.79,132.79,132.62,132.67,84373.0,127.482,127.482,127.3187,127.3667,84373.0
2023-02-08 10:35:00,132.66,132.89,132.62,132.87,103625.0,127.3571,127.578,127.3187,127.5588,103625.0
2023-02-08 10:40:00,132.89,132.95,132.85,132.94,83062.0,127.578,127.6356,127.5396,127.626,83062.0
2023-02-08 10:45:00,132.95,132.99,132.82,132.82,51749.0,127.6356,127.674,127.5108,127.5108,51749.0
2023-02-08 10:50:00,132.82,132.91,132.79,132.87,38005.0,127.5108,127.5972,127.482,127.5588,38005.0
2023-02-08 10:55:00,132.86,132.94,132.85,132.94,22568.0,127.5492,127.626,127.5396,127.626,22568.0
2023-02-08 11:00:00,132.93,132.93,132.7,132.78,142463.0,127.6164,127.6164,127.3955,127.4724,142463.0
2023-02-08 11:05:00,132.77,132.81,132.71,132.81,45626.0,127.4628,127.5012,127.4051,127.5012,45626.0
2023-02-08 11:10:00,132.8,132.85,132.75,132.84,73338.0,127.4916,127.5396,127.4435,127.53,73338.0
2023-02-08 11:15:00,132.85,132.88,132.82,132.86,42515.0,127.5396,127.5684,127.5108,127.5492,42515.0
2023-02-08 11:20:00,132.83,132.86,132.61,132.64,43485.0,127.5204,127.5492,127.3091,127.3379,43485.0
2023-02-08 11:25:00,132.65,132.66,132.41,132.46,83060.0,127.3475,127.3571,127.1171,127.1651,83060.0
2023-02-08 11:30:00,132.45,132.54,132.4,132.46,43420.0,127.1555,127.2419,127.1075,127.1651,43420.0
2023-02-08 11:35:00,132.45,132.56,132.44,132.52,37071.0,127.1555,127.2611,127.1459,127.2227,37071.0
2023-02-08 11:40:00,132.51,132.51,132.39,132.4,25359.0,127.2131,127.2131,127.0979,127.1075,25359.0
2023-02-08 11:45:00,132.39,132.46,132.37,132.43,31240.0,127.0979,127.1651,127.0787,127.1363,31240.0
2023-02-08 11:50:00,132.43,132.53,132.37,132.43,50770.0,127.1363,127.2323,127.0787,127.1363,50770.0
2023-02-08 11:55:00,132.42,132.62,132.4,132.58,25307.0,127.1267,127.3187,127.1075,127.2803,25307.0
2023-02-08 12:00:00,132.57,132.6,132.53,132.53,29404.0,127.2707,127.2995,127.2323,127.2323,29404.0
2023-02-08 12:05:00,132.53,132.59,132.49,132.51,36567.0,127.2323,127.2899,127.1939,127.2131,36567.0
2023-02-08 12:10:00,132.51,132.57,132.46,132.46,46276.0,127.2131,127.2707,127.1651,127.1651,46276.0
2023-02-08 12:15:00,132.45,132.52,132.37,132.52,40189.0,127.1555,127.2227,127.0787,127.2227,40189.0
2023-02-08 12:20:00,132.52,132.73,132.5,132.66,23034.0,127.2227,127.4243,127.2035,127.3571,23034.0
2023-02-08 12:25:00,132.66,132.69,132.57,132.68,38273.0,127.3571,127.3859,127.2707,127.3763,38273.0
2023-02-08 12:30:00,132.68,132.74,132.62,132.63,41163.0,127.3763,127.4339,127.3187,127.3283,41163.0
2023-02-08 12:35:00,132.62,132.69,132.57,132.57,31391.0,127.3187,127.3859,127.2707,127.2707,31391.0
2023-02-08 12:40:00,132.58,132.61,132.56,132.59,22193.0,127.2803,127.3091,127.2611,127.2899,22193.0
2023-02-08 12:45:00,132.59,132.7,132.59,132.69,22572.0,127.2899,127.3955,127.2899,127.3859,22572.0
2023-02-08 12:50:00,132.69,132.76,132.68,132.69,31642.0,127.3859,127.4532,127.3763,127.3859,31642.0
2023-02-08 12:55:00,132.69,132.75,132.67,132.74,22066.0,127.3859,127.4435,127.3667,127.4339,22066.0
2023-02-08 13:00:00,132.75,132.82,132.74,132.79,31776.0,127.4435,127.5108,127.4339,127.482,31776.0
2023-02-08 13:05:00,132.8,132.93,132.75,132.86,24219.0,127.4916,127.6164,127.4435,127.5492,24219.0
2023-02-08 13:10:00,132.86,132.95,132.84,132.92,28176.0,127.5492,127.6356,127.53,127.6068,28176.0
2023-02-08 13:15:00,132.93,133.06,132.93,133.06,29894.0,127.6164,127.7412,127.6164,127.7412,29894.0
2023-02-08 13:20:00,133.06,133.14,133.05,133.13,20088.0,127.7412,127.818,127.7316,127.8084,20088.0
2023-02-08 13:25:00,133.14,133.15,132.95,132.95,40766.0,127.818,127.8276,127.6356,127.6356,40766.0
2023-02-08 13:30:00,132.94,132.94,132.85,132.89,29932.0,127.626,127.626,127.5396,127.578,29932.0
2023-02-08 13:35:00,132.88,132.96,132.81,132.87,39326.0,127.5684,127.6452,127.5012,127.5588,39326.0
2023-02-08 13:40:00,132.87,132.93,132.81,132.91,43321.0,127.5588,127.6164,127.5012,127.5972,43321.0
2023-02-08 13:45:00,132.9,132.91,132.81,132.83,40409.0,127.5876,127.5972,127.5012,127.5204,40409.0
2023-02-08 13:50:00,132.82,132.84,132.7,132.71,23858.0,127.5108,127.53,127.3955,127.4051,23858.0
2023-02-08 13:55:00,132.72,132.85,132.71,132.83,26672.0,127.4147,127.5396,127.4051,127.5204,26672.0
2023-02-08 14:00:00,132.83,132.83,132.66,132.68,36035.0,127.5204,127.5204,127.3571,127.3763,36035.0
2023-02-08 14:05:00,132.68,132.73,132.61,132.71,39096.0,127.3763,127.4243,127.3091,127.4051,39096.0
2023-02-08 14:10:00,132.7,132.77,132.67,132.72,18060.0,127.3955,127.4628,127.3667,127.4147,18060.0
2023-02-08 14:15:00,132.74,132.87,132.71,132.86,43286.0,127.4339,127.5588,127.4051,127.5492,43286.0
2023-02-08 14:20:00,132.86,132.87,132.78,132.8,53777.0,127.5492,127.5588,127.4724,127.4916,53777.0
2023-02-08 14:25:00,132.79,132.81,132.59,132.59,25846.0,127.482,127.5012,127.2899,127.2899,25846.0
2023-02-08 14:30:00,132.59,132.68,132.59,132.62,33938.0,127.2899,127.3763,127.2899,127.3187,33938.0
2023-02-08 14:35:00,132.63,132.74,132.63,132.69,26229.0,127.3283,127.4339,127.3283,127.3859,26229.0
2023-02-08 14:40:00,132.7,132.73,132.48,132.53,24849.0,127.3955,127.4243,127.1843,127.2323,24849.0
2023-02-08 14:45:00,132.53,132.58,132.48,132.51,36257.0,127.2323,127.2803,127.1843,127.2131,36257.0
2023-02-08 14:50:00,132.5,132.58,132.5,132.54,20161.0,127.2035,127.2803,127.2035,127.2419,20161.0
2023-02-08 14:55:00,132.55,132.7,132.51,132.68,60284.0,127.2515,127.3955,127.2131,127.3763,60284.0
2023-02-08 15:00:00,132.68,132.68,132.45,132.46,92165.0,127.3763,127.3763,127.1555,127.1651,92165.0
2023-02-08 15:05:00,132.47,132.48,132.37,132.43,31131.0,127.1747,127.1843,127.0787,127.1363,31131.0
2023-02-08 15:10:00,132.43,132.43,132.21,132.28,45548.0,127.1363,127.1363,126.9251,126.9923,45548.0
2023-02-08 15:15:00,132.28,132.38,132.25,132.26,54529.0,126.9923,127.0883,126.9635,126.9731,54529.0
2023-02-08 15:20:00,132.27,132.44,132.26,132.43,45666.0,126.9827,127.1459,126.9731,127.1363,45666.0
2023-02-08 15:25:00,132.43,132.46,132.36,132.43,44240.0,127.1363,127.1651,127.0691,127.1363,44240.0
2023-02-08 15:30:00,132.43,132.52,132.33,132.34,82852.0,127.1363,127.2227,127.0403,127.0499,82852.0
2023-02-08 15:35:00,132.34,132.49,132.34,132.48,80627.0,127.0499,127.1939,127.0499,127.1843,80627.0
2023-02-08 15:40:00,132.47,132.52,132.41,132.48,72395.0,127.1747,127.2227,127.1171,127.1843,72395.0
2023-02-08 15:45:00,132.48,132.48,132.31,132.34,78773.0,127.1843,127.1843,127.0211,127.0499,78773.0
2023-02-08 15:50:00,132.33,132.51,132.3,132.41,174547.0,127.0403,127.2131,127.0115,127.1171,174547.0
2023-02-08 15:55:00,132.41,132.5,132.37,132.38,512337.0,127.1171,127.2035,127.0787,127.0883,512337.0
2023-02-09 09:30:00,132.74,133.15,132.74,133.05,232541.0,127.4339,127.8276,127.4339,127.7316,232541.0
2023-02-09 09:35:00,133.06,133.15,132.87,132.93,113857.0,127.7412,127.8276,127.5588,127.6164,113857.0
2023-02-09 09:40:00,132.94,133.01,132.79,132.96,162912.0,127.626,127.6932,127.482,127.6452,162912.0
2023-02-09 09:45:00,132.96,133.0,132.68,132.79,559454.0,127.6452,127.6836,127.3763,127.482,559454.0
2023-02-09 09:50:00,132.79,133.02,132.79,132.97,350178.0,127.482,127.7028,127.482,127.6548,350178.0
2023-02-09 09:55:00,132.98,133.07,132.94,133.01,342955.0,127.6644,127.7508,127.626,127.6932,342955.0
2023-02-09 10:00:00,133.02,133.16,132.98,133.16,93081.0,127.7028,127.8372,127.6644,127.8372,93081.0
2023-02-09 10:05:00,133.16,133.25,133.05,133.05,81055.0,127.8372,127.9236,127.7316,127.7316,81055.0
2023-02-09 10:10:00,133.06,133.07,132.88,133.01,75799.0,127.7412,127.7508,127.5684,127.6932,75799.0
2023-02-09 10:15:00,133.02,133.1,132.94,133.03,92175.0,127.7028,127.7796,127.626,127.7124,92175.0
2023-02-09 10:20:00,133.04,133.2,132.95,133.03,52068.0,127.722,127.8756,127.6356,127.7124,52068.0
2023-02-09 10:25:00,133.01,133.03,132.75,132.79,48009.0,127.6932,127.7124,127.4435,127.482,48009.0
2023-02-09 10:30:00,132.78,132.92,132.71,132.86,48315.0,127.4724,127.6068,127.4051,127.5492,48315.0
2023-02-09 10:35:00,132.87,132.95,132.85,132.91,34371.0,127.5588,127.6356,127.5396,127.5972,34371.0
2023-02-09 10:40:00,132.91,132.94,132.82,132.92,46681.0,127.5972,127.626,127.5108,127.6068,46681.0
2023-02-09 10:45:00,132.92,133.0,132.86,132.98,41070.0,127.6068,127.6836,127.5492,127.6644,41070.0
2023-02-09 10:50:00,132.99,133.06,132.89,132.97,42268.0,127.674,127.7412,127.578,127.6548,42268.0
2023-02-09 10:55:00,132.97,133.1,132.94,132.99,37536.0,127.6548,127.7796,127.626,127.674,37536.0
2023-02-09 11:00:00,132.97,132.99,132.73,132.81,83009.0,127.6548,127.674,127.4243,127.5012,83009.0
2023-02-09 11:05:00,132.79,132.8,132.63,132.64,56546.0,127.482,127.4916,127.3283,127.3379,56546.0
2023-02-09 11:10:00,132.65,132.76,132.61,132.72,45542.0,127.3475,127.4532,127.3091,127.4147,45542.0
2023-02-09 11:15:00,132.72,132.73,132.6,132.61,264219.0,127.4147,127.4243,127.2995,127.3091,264219.0
2023-02-09 11:20:00,132.61,132.62,132.44,132.48,65728.0,127.3091,127.3187,127.1459,127.1843,65728.0
2023-02-09 11:25:00,132.5,132.6,132.47,132.54,120977.0,127.2035,127.2995,127.1747,127.2419,120977.0
2023-02-09 11:30:00,132.54,132.59,132.45,132.48,52082.0,127.2419,127.2899,127.1555,127.1843,52082.0
2023-02-09 11:35:00,132.48,132.51,132.41,132.46,57642.0,127.1843,127.2131,127.1171,127.1651,57642.0
2023-02-09 11:40:00,132.45,132.5,132.39,132.46,35577.0,127.1555,127.2035,127.0979,127.1651,35577.0
2023-02-09 11:45:00,132.46,132.48,132.37,132.39,34010.0,127.1651,127.1843,127.0787,127.0979,34010.0
2023-02-09 11:50:00,132.39,132.5,132.39,132.49,164605.0,127.0979,127.2035,127.0979,127.1939,164605.0
2023-02-09 11:55:00,132.49,132.57,132.46,132.55,99760.0,127.1939,127.2707,127.1651,127.2515,99760.0
2023-02-09 12:00:00,132.56,132.63,132.53,132.56,15868.0,127.2611,127.3283,127.2323,127.2611,15868.0
2023-02-09 12:05:00,132.57,132.61,132.56,132.61,20400.0,127.2707,127.3091,127.2611,127.3091,20400.0
2023-02-09 12:10:00,132.61,132.66,132.58,132.62,28837.0,127.3091,127.3571,127.2803,127.3187,28837.0
2023-02-09 12:15:00,132.63,132.64,132.45,132.51,59916.0,127.3283,127.3379,127.1555,127.2131,59916.0
2023-02-09 12:20:00,132.51,132.56,132.43,132.54,18872.0,127.2131,127.2611,127.1363,127.2419,18872.0
2023-02-09 12:25:00,132.52,132.53,132.36,132.37,65837.0,127.2227,127.2323,127.0691,127.0787,65837.0
2023-02-09 12:30:00,132.37,132.37,132.07,132.08,85971.0,127.0787,127.0787,126.7907,126.8003,85971.0
2023-02-09 12:35:00,132.08,132.14,132.06,132.09,38369.0,126.8003,126.8579,126.7811,126.8099,38369.0
2023-02-09 12:40:00,132.08,132.15,132.03,132.04,90705.0,126.8003,126.8675,126.7523,126.7619,90705.0
2023-02-09 12:45:00,132.03,132.04,131.92,131.96,75898.0,126.7523,126.7619,126.6467,126.6851,75898.0
2023-02-09 12:50:00,131.95,132.01,131.95,131.98,33271.0,126.6755,126.7331,126.6755,126.7043,33271.0
2023-02-09 12:55:00,131.97,132.06,131.92,132.02,71947.0,126.6947,126.7811,126.6467,126.7427,71947.0
2023-02-09 13:00:00,132.0,132.0,131.88,131.95,82000.0,126.7235,126.7235,126.6083,126.6755,82000.0
2023-02-09 13:05:00,131.95,132.03,131.9,131.91,50794.0,126.6755,126.7523,126.6275,126.6371,50794.0
2023-02-09 13:10:00,131.9,131.98,131.87,131.89,34161.0,126.6275,126.7043,126.5987,126.6179,34161.0
2023-02-09 13:15:00,131.89,131.95,131.86,131.92,35739.0,126.6179,126.6755,126.5891,126.6467,35739.0
2023-02-09 13:20:00,131.91,131.95,131.87,131.9,30601.0,126.6371,126.6755,126.5987,126.6275,30601.0
2023-02-09 13:25:00,131.9,131.99,131.89,131.9,28863.0,126.6275,126.7139,126.6179,126.6275,28863.0
2023-02-09 13:30:00,131.9,131.97,131.8,131.97,37919.0,126.6275,126.6947,126.5315,126.6947,37919.0
2023-02-09 13:35:00,131.96,131.96,131.79,131.84,33778.0,126.6851,126.6851,126.5219,126.5699,33778.0
2023-02-09 13:40:00,131.84,131.85,131.68,131.72,50370.0,126.5699,126.5795,126.4163,126.4547,50370.0
2023-02-09 13:45:00,131.71,131.79,131.64,131.79,28434.0,126.4451,126.5219,126.3779,126.5219,28434.0
2023-02-09 13:50:00,131.79,131.8,131.74,131.79,35761.0,126.5219,126.5315,126.4739,126.5219,35761.0
2023-02-09 13:55:00,131.79,131.81,131.67,131.81,152154.0,126.5219,126.5411,126.4067,126.5411,152154.0
2023-02-09 14:00:00,131.81,131.86,131.63,131.64,37176.0,126.5411,126.5891,126.3683,126.3779,37176.0
2023-02-09 14:05:00,131.63,131.73,131.62,131.68,43388.0,126.3683,126.4643,126.3587,126.4163,43388.0
2023-02-09 14:10:00,131.68,131.69,131.56,131.62,43349.0,126.4163,126.4259,126.3011,126.3587,43349.0
2023-02-09 14:15:00,131.61,131.62,131.47,131.51,80573.0,126.3491,126.3587,126.2147,126.2531,80573.0
2023-02-09 14:20:00,131.52,131.56,131.45,131.48,35820.0,126.2627,126.3011,126.1955,126.2243,35820.0
2023-02-09 14:25:00,131.49,131.55,131.47,131.55,27771.0,126.2339,126.2915,126.2147,126.2915,27771.0
2023-02-09 14:30:00,131.55,131.67,131.5,131.52,31884.0,126.2915,126.4067,126.2435,126.2627,31884.0
2023-02-09 14:35:00,131.51,131.61,131.5,131.58,18883.0,126.2531,126.3491,126.2435,126.3203,18883.0
2023-02-09 14:40:00,131.57,131.69,131.57,131.69,22134.0,126.3107,126.4259,126.3107,126.4259,22134.0
2023-02-09 14:45:00,131.69,131.71,131.57,131.66,55109.0,126.4259,126.4451,126.3107,126.3971,55109.0
2023-02-09 14:50:00,131.66,131.69,131.58,131.62,51575.0,126.3971,126.4259,126.3203,126.3587,51575.0
2023-02-09 14:55:00,131.63,131.68,131.59,131.68,43766.0,126.3683,126.4163,126.3299,126.4163,43766.0
2023-02-09 15:00:00,131.68,131.7,131.52,131.55,58973.0,126.4163,126.4355,126.2627,126.2915,58973.0
2023-02-09 15:05:00,131.55,131.68,131.51,131.67,66402.0,126.2915,126.4163,126.2531,126.4067,66402.0
2023-02-09 15:10:00,131.66,131.66,131.49,131.49,103269.0,126.3971,126.3971,126.2339,126.2339,103269.0
2023-02-09 15:15:00,131.48,131.48,131.37,131.43,149038.0,126.2243,126.2243,126.1187,126.1763,149038.0
2023-02-09 15:20:00,131.43,131.48,131.34,131.35,125478.0,126.1763,126.2243,126.0899,126.0995,125478.0
2023-02-09 15:25:00,131.36,131.38,131.25,131.31,98105.0,126.1091,126.1283,126.0035,126.0611,98105.0
2023-02-09 15:30:00,131.31,131.31,131.07,131.09,86818.0,126.0611,126.0611,125.8307,125.8499,86818.0
2023-02-09 15:35:00,131.09,131.3,131.04,131.3,68466.0,125.8499,126.0515,125.8019,126.0515,68466.0
2023-02-09 15:40:00,131.3,131.39,131.25,131.38,90842.0,126.0515,126.1379,126.0035,126.1283,90842.0
2023-02-09 15:45:00,131.38,131.49,131.28,131.3,152909.0,126.1283,126.2339,126.0323,126.0515,152909.0
2023-02-09 15:50:00,131.3,131.59,131.3,131.47,207881.0,126.0515,126.3299,126.0515,126.2147,207881.0
2023-02-09 15:55:00,131.47,131.48,131.18,131.26,362091.0,126.2147,126.2243,125.9363,126.0131,362091.0
2023-02-10 09:30:00,131.43,131.68,131.25,131.54,202749.0,126.1763,126.4163,126.0035,126.2819,202749.0
2023-02-10 09:35:00,131.53,131.87,131.48,131.83,180679.0,126.2723,126.5987,126.2243,126.5603,180679.0
2023-02-10 09:40:00,131.84,131.87,131.72,131.81,106731.0,126.5699,126.5987,126.4547,126.5411,106731.0
2023-02-10 09:45:00,131.8,131.89,131.73,131.86,99542.0,126.5315,126.6179,126.4643,126.5891,99542.0
2023-02-10 09:50:00,131.87,132.17,131.84,132.07,131795.0,126.5987,126.8867,126.5699,126.7907,131795.0
2023-02-10 09:55:00,132.07,132.3,132.07,132.21,76206.0,126.7907,127.0115,126.7907,126.9251,76206.0
2023-02-10 10:00:00,132.19,132.24,131.99,132.14,124578.0,126.9059,126.9539,126.7139,126.8579,124578.0
2023-02-10 10:05:00,132.13,132.35,132.13,132.29,206548.0,126.8483,127.0595,126.8483,127.0019,206548.0
2023-02-10 10:10:00,132.3,132.39,132.18,132.26,106834.0,127.0115,127.0979,126.8963,126.9731,106834.0
2023-02-10 10:15:00,132.27,132.52,132.23,132.27,94924.0,126.9827,127.2227,126.9443,126.9827,94924.0
2023-02-10 10:20:00,132.27,132.34,132.22,132.29,75375.0,126.9827,127.0499,126.9347,127.0019,75375.0
2023-02-10 10:25:00,132.28,132.32,132.19,132.22,81597.0,126.9923,127.0307,126.9059,126.9347,81597.0
2023-02-10 10:30:00,132.22,132.3,132.14,132.18,90316.0,126.9347,127.0115,126.8579,126.8963,90316.0
2023-02-10 10:35:00,132.19,132.21,132.09,132.18,67560.0,126.9059,126.9251,126.8099,126.8963,67560.0
2023-02-10 10:40:00,132.17,132.17,131.85,131.98,63045.0,126.8867,126.8867,126.5795,126.7043,63045.0
2023-02-10 10:45:00,131.97,131.97,131.73,131.77,50424.0,126.6947,126.6947,126.4643,126.5027,50424.0
2023-02-10 10:50:00,131.76,131.81,131.69,131.8,107533.0,126.4931,126.5411,126.4259,126.5315,107533.0
2023-02-10 10:55:00,131.79,131.96,131.75,131.96,40226.0,126.5219,126.6851,126.4835,126.6851,40226.0
2023-02-10 11:00:00,131.94,132.0,131.93,131.96,24899.0,126.6659,126.7235,126.6563,126.6851,24899.0
2023-02-10 11:05:00,131.94,132.13,131.94,132.13,50117.0,126.6659,126.8483,126.6659,126.8483,50117.0
2023-02-10 11:10:00,132.13,132.2,132.0,132.08,39546.0,126.8483,126.9155,126.7235,126.8003,39546.0
2023-02-10 11:15:00,132.1,132.21,132.02,132.18,29826.0,126.8195,126.9251,126.7427,126.8963,29826.0
2023-02-10 11:20:00,132.17,132.22,132.13,132.21,26018.0,126.8867,126.9347,126.8483,126.9251,26018.0
2023-02-10 11:25:00,132.21,132.23,132.05,132.1,36967.0,126.9251,126.9443,126.7715,126.8195,36967.0
2023-02-10 11:30:00,132.08,132.1,131.96,132.09,33645.0,126.8003,126.8195,126.6851,126.8099,33645.0
2023-02-10 11:35:00,132.08,132.23,132.07,132.21,38945.0,126.8003,126.9443,126.7907,126.9251,38945.0
2023-02-10 11:40:00,132.21,132.23,132.12,132.18,23883.0,126.9251,126.9443,126.8387,126.8963,23883.0
2023-02-10 11:45:00,132.18,132.23,132.11,132.16,42137.0,126.8963,126.9443,126.8291,126.8771,42137.0
2023-02-10 11:50:00,132.16,132.21,132.14,132.2,25021.0,126.8771,126.9251,126.8579,126.9155,25021.0
2023-02-10 11:55:00,132.2,132.24,132.13,132.18,35181.0,126.9155,126.9539,126.8483,126.8963,35181.0
2023-02-10 12:00:00,132.18,132.21,132.04,132.05,22819.0,126.8963,126.9251,126.7619,126.7715,22819.0
2023-02-10 12:05:00,132.04,132.18,132.03,132.11,19696.0,126.7619,126.8963,126.7523,126.8291,19696.0
2023-02-10 12:10:00,132.11,132.14,132.01,132.03,35921.0,126.8291,126.8579,126.7331,126.7523,35921.0
2023-02-10 12:15:00,132.02,132.13,132.0,132.12,29360.0,126.7427,126.8483,126.7235,126.8387,29360.0
2023-02-10 12:20:00,132.12,132.26,132.12,132.24,34858.0,126.8387,126.9731,126.8387,126.9539,34858.0
2023-02-10 12:25:00,132.25,132.3,132.19,132.24,35826.0,126.9635,127.0115,126.9059,126.9539,35826.0
2023-02-10 12:30:00,132.24,132.46,132.22,132.42,41635.0,126.9539,127.1651,126.9347,127.1267,41635.0
2023-02-10 12:35:00,132.42,132.46,132.36,132.37,37089.0,127.1267,127.1651,127.0691,127.0787,37089.0
2023-02-10 12:40:00,132.36,132.4,132.31,132.32,20397.0,127.0691,127.1075,127.0211,127.0307,20397.0
2023-02-10 12:45:00,132.33,132.42,132.3,132.33,20487.0,127.0403,127.1267,127.0115,127.0403,20487.0
2023-02-10 12:50:00,132.33,132.36,132.3,132.35,20053.0,127.0403,127.0691,127.0115,127.0595,20053.0
2023-02-10 12:55:00,132.35,132.46,132.35,132.43,42201.0,127.0595,127.1651,127.0595,127.1363,42201.0
2023-02-10 13:00:00,132.43,132.46,132.39,132.46,26604.0,127.1363,127.1651,127.0979,127.1651,26604.0
2023-02-10 13:05:00,132.46,132.48,132.42,132.45,30943.0,127.1651,127.1843,127.1267,127.1555,30943.0
2023-02-10 13:10:00,132.45,132.5,132.44,132.5,64625.0,127.1555,127.2035,127.1459,127.2035,64625.0
2023-02-10 13:15:00,132.5,132.54,132.43,132.51,205325.0,127.2035,127.2419,127.1363,127.2131,205325.0
2023-02-10 13:20:00,132.5,132.57,132.49,132.53,32273.0,127.2035,127.2707,127.1939,127.2323,32273.0
2023-02-10 13:25:00,132.53,132.56,132.46,132.47,27176.0,127.2323,127.2611,127.1651,127.1747,27176.0
2023-02-10 13:30:00,132.47,132.48,132.41,132.46,33249.0,127.1747,127.1843,127.1171,127.1651,33249.0
2023-02-10 13:35:00,132.47,132.51,132.42,132.47,28195.0,127.1747,127.2131,127.1267,127.1747,28195.0
2023-02-10 13:40:00,132.47,132.5,132.39,132.42,24427.0,127.1747,127.2035,127.0979,127.1267,24427.0
2023-02-10 13:45:00,132.41,132.5,132.36,132.47,46909.0,127.1171,127.2035,127.0691,127.1747,46909.0
2023-02-10 13:50:00,132.47,132.5,132.42,132.43,33686.0,127.1747,127.2035,127.1267,127.1363,33686.0
2023-02-10 13:55:00,132.43,132.45,132.37,132.4,28102.0,127.1363,127.1555,127.0787,127.1075,28102.0
2023-02-10 14:00:00,132.41,132.42,132.26,132.27,39711.0,127.1171,127.1267,126.9731,126.9827,39711.0
2023-02-10 14:05:00,132.26,132.33,132.26,132.29,31817.0,126.9731,127.0403,126.9731,127.0019,31817.0
2023-02-10 14:10:00,132.29,132.39,132.28,132.37,39484.0,127.0019,127.0979,126.9923,127.0787,39484.0
2023-02-10 14:15:00,132.38,132.41,132.33,132.38,36129.0,127.0883,127.1171,127.0403,127.0883,36129.0
2023-02-10 14:20:00,132.38,132.41,132.3,132.31,32210.0,127.0883,127.1171,127.0115,127.0211,32210.0
2023-02-10 14:25:00,132.3,132.34,132.23,132.29,37751.0,127.0115,127.0499,126.9443,127.0019,37751.0
2023-02-10 14:30:00,132.28,132.44,132.24,132.43,35187.0,126.9923,127.1459,126.9539,127.1363,35187.0
2023-02-10 14:35:00,132.43,132.45,132.35,132.4,35724.0,127.1363,127.1555,127.0595,127.1075,35724.0
2023-02-10 14:40:00,132.42,132.42,132.28,132.39,28237.0,127.1267,127.1267,126.9923,127.0979,28237.0
2023-02-10 14:45:00,132.4,132.47,132.37,132.46,33893.0,127.1075,127.1747,127.0787,127.1651,33893.0
2023-02-10 14:50:00,132.46,132.57,132.41,132.56,24369.0,127.1651,127.2707,127.1171,127.2611,24369.0
2023-02-10 14:55:00,132.55,132.6,132.52,132.55,35590.0,127.2515,127.2995,127.2227,127.2515,35590.0
2023-02-10 15:00:00,132.56,132.62,132.52,132.53,49043.0,127.2611,127.3187,127.2227,127.2323,49043.0
2023-02-10 15:05:00,132.54,132.63,132.52,132.59,38513.0,127.2419,127.3283,127.2227,127.2899,38513.0
2023-02-10 15:10:00,132.59,132.61,132.47,132.49,99956.0,127.2899,127.3091,127.1747,127.1939,99956.0
2023-02-10 15:15:00,132.5,132.52,132.38,132.44,172782.0,127.2035,127.2227,127.0883,127.1459,172782.0
2023-02-10 15:20:00,132.44,132.45,132.3,132.32,62350.0,127.1459,127.1555,127.0115,127.0307,62350.0
2023-02-10 15:25:00,132.31,132.45,132.31,132.45,34110.0,127.0211,127.1555,127.0211,127.1555,34110.0
2023-02-10 15:30:00,132.45,132.51,132.43,132.51,66280.0,127.1555,127.2131,127.1363,127.2131,66280.0
2023-02-10 15:35:00,132.5,132.6,132.46,132.59,69065.0,127.2035,127.2995,127.1651,127.2899,69065.0
2023-02-10 15:40:00,132.59,132.62,132.54,132.55,101799.0,127.2899,127.3187,127.2419,127.2515,101799.0
2023-02-10 15:45:00,132.55,132.6,132.51,132.58,131033.0,127.2515,127.2995,127.2131,127.2803,131033.0
2023-02-10 15:50:00,132.59,132.59,132.4,132.52,192082.0,127.2899,127.2899,127.1075,127.2227,192082.0
2023-02-10 15:55:00,132.52,132.56,132.43,132.47,352436.0,127.2227,127.2611,127.1363,127.1747,352436.0
2023-02-13 09:30:00,132.51,132.8,132.51,132.62,208873.0,127.2131,127.4916,127.2131,127.3187,208873.0
2023-02-13 09:35:00,132.64,132.91,132.6,132.86,127462.0,127.3379,127.5972,127.2995,127.5492,127462.0
2023-02-13 09:40:00,132.87,132.9,132.64,132.68,193653.0,127.5588,127.5876,127.3379,127.3763,193653.0
2023-02-13 09:45:00,132.67,132.9,132.66,132.86,82652.0,127.3667,127.5876,127.3571,127.5492,82652.0
2023-02-13 09:50:00,132.86,132.91,132.81,132.85,157081.0,127.5492,127.5972,127.5012,127.5396,157081.0
2023-02-13 09:55:00,132.86,132.96,132.83,132.89,91476.0,127.5492,127.6452,127.5204,127.578,91476.0
2023-02-13 10:00:00,132.9,133.0,132.88,132.96,72605.0,127.5876,127.6836,127.5684,127.6452,72605.0
2023-02-13 10:05:00,132.96,133.15,132.9,133.15,57060.0,127.6452,127.8276,127.5876,127.8276,57060.0
2023-02-13 10:10:00,133.14,133.16,133.03,133.14,71695.0,127.818,127.8372,127.7124,127.818,71695.0
2023-02-13 10:15:00,133.12,133.15,133.05,133.09,77860.0,127.7988,127.8276,127.7316,127.77,77860.0
2023-02-13 10:20:00,133.1,133.1,132.98,133.06,35151.0,127.7796,127.7796,127.6644,127.7412,35151.0
2023-02-13 10:25:00,133.08,133.17,133.08,133.14,76542.0,127.7604,127.8468,127.7604,127.818,76542.0
2023-02-13 10:30:00,133.14,133.17,133.04,133.08,106229.0,127.818,127.8468,127.722,127.7604,106229.0
2023-02-13 10:35:00,133.08,133.15,133.06,133.11,36781.0,127.7604,127.8276,127.7412,127.7892,36781.0
2023-02-13 10:40:00,133.11,133.2,133.07,133.16,50720.0,127.7892,127.8756,127.7508,127.8372,50720.0
2023-02-13 10:45:00,133.16,133.2,133.11,133.18,109703.0,127.8372,127.8756,127.7892,127.8564,109703.0
2023-02-13 10:50:00,133.18,133.3,133.14,133.26,108903.0,127.8564,127.9716,127.818,127.9332,108903.0
2023-02-13 10:55:00,133.25,133.34,133.22,133.23,30119.0,127.9236,128.01,127.8948,127.9044,30119.0
2023-02-13 11:00:00,133.23,133.25,133.12,133.15,104513.0,127.9044,127.9236,127.7988,127.8276,104513.0
2023-02-13 11:05:00,133.14,133.21,133.12,133.13,52768.0,127.818,127.8852,127.7988,127.8084,52768.0
2023-02-13 11:10:00,133.12,133.14,132.99,133.08,54666.0,127.7988,127.818,127.674,127.7604,54666.0
2023-02-13 11:15:00,133.07,133.1,132.96,132.98,36526.0,127.7508,127.7796,127.6452,127.6644,36526.0
2023-02-13 11:20:00,132.99,133.02,132.95,133.01,36092.0,127.674,127.7028,127.6356,127.6932,36092.0
2023-02-13 11:25:00,133.02,133.09,133.01,133.06,75094.0,127.7028,127.77,127.6932,127.7412,75094.0
2023-02-13 11:30:00,133.06,133.07,132.9,132.92,75882.0,127.7412,127.7508,127.5876,127.6068,75882.0
2023-02-13 11:35:00,132.92,132.97,132.9,132.94,61705.0,127.6068,127.6548,127.5876,127.626,61705.0
2023-02-13 11:40:00,132.94,133.03,132.88,133.0,33186.0,127.626,127.7124,127.5684,127.6836,33186.0
2023-02-13 11:45:00,133.01,133.15,133.01,133.15,31579.0,127.6932,127.8276,127.6932,127.8276,31579.0
2023-02-13 11:50:00,133.15,133.15,132.98,133.0,36079.0,127.8276,127.8276,127.6644,127.6836,36079.0
2023-02-13 11:55:00,133.0,133.06,132.95,133.05,27750.0,127.6836,127.7412,127.6356,127.7316,27750.0
2023-02-13 12:00:00,133.05,133.07,133.01,133.02,33234.0,127.7316,127.7508,127.6932,127.7028,33234.0
2023-02-13 12:05:00,133.02,133.12,133.01,133.08,32160.0,127.7028,127.7988,127.6932,127.7604,32160.0
2023-02-13 12:10:00,133.07,133.09,132.97,133.01,22866.0,127.7508,127.77,127.6548,127.6932,22866.0
2023-02-13 12:15:00,133.0,133.05,133.0,133.03,22532.0,127.6836,127.7316,127.6836,127.7124,22532.0
2023-02-13 12:20:00,133.03,133.08,132.99,133.05,27342.0,127.7124,127.7604,127.674,127.7316,27342.0
2023-02-13 12:25:00,133.04,133.04,132.98,133.03,18067.0,127.722,127.722,127.6644,127.7124,18067.0
2023-02-13 12:30:00,133.03,133.04,132.95,132.95,28206.0,127.7124,127.722,127.6356,127.6356,28206.0
2023-02-13 12:35:00,132.95,132.98,132.92,132.97,37143.0,127.6356,127.6644,127.6068,127.6548,37143.0
2023-02-13 12:40:00,132.96,133.02,132.95,132.98,28767.0,127.6452,127.7028,127.6356,127.6644,28767.0
2023-02-13 12:45:00,132.99,133.06,132.99,133.06,25335.0,127.674,127.7412,127.674,127.7412,25335.0
2023-02-13 12:50:00,133.07,133.09,133.05,133.05,22851.0,127.7508,127.77,127.7316,127.7316,22851.0
2023-02-13 12:55:00,133.06,133.08,133.01,133.02,23913.0,127.7412,127.7604,127.6932,127.7028,23913.0
2023-02-13 13:00:00,133.03,133.05,132.99,133.01,24112.0,127.7124,127.7316,127.674,127.6932,24112.0
2023-02-13 13:05:00,133.01,133.01,132.96,133.0,35118.0,127.6932,127.6932,127.6452,127.6836,35118.0
2023-02-13 13:10:00,132.99,133.0,132.92,132.92,35888.0,127.674,127.6836,127.6068,127.6068,35888.0
2023-02-13 13:15:00,132.92,133.03,132.9,133.02,30026.0,127.6068,127.7124,127.5876,127.7028,30026.0
2023-02-13 13:20:00,133.01,133.01,132.96,132.96,22481.0,127.6932,127.6932,127.6452,127.6452,22481.0
2023-02-13 13:25:00,132.96,133.06,132.95,133.03,44645.0,127.6452,127.7412,127.6356,127.7124,44645.0
2023-02-13 13:30:00,133.04,133.1,133.03,133.03,36513.0,127.722,127.7796,127.7124,127.7124,36513.0
2023-02-13 13:35:00,133.03,133.09,133.02,133.05,41551.0,127.7124,127.77,127.7028,127.7316,41551.0
2023-02-13 13:40:00,133.06,133.08,133.01,133.06,44344.0,127.7412,127.7604,127.6932,127.7412,44344.0
2023-02-13 13:45:00,133.06,133.14,133.03,133.13,34479.0,127.7412,127.818,127.7124,127.8084,34479.0
2023-02-13 13:50:00,133.13,133.15,133.11,133.12,32692.0,127.8084,127.8276,127.7892,127.7988,32692.0
2023-02-13 13:55:00,133.13,133.18,133.11,133.18,39950.0,127.8084,127.8564,127.7892,127.8564,39950.0
2023-02-13 14:00:00,133.18,133.2,133.16,133.19,21760.0,127.8564,127.8756,127.8372,127.866,21760.0
2023-02-13 14:05:00,133.19,133.23,133.14,133.16,32334.0,127.866,127.9044,127.818,127.8372,32334.0
2023-02-13 14:10:00,133.15,133.17,133.04,133.06,99939.0,127.8276,127.8468,127.722,127.7412,99939.0
2023-02-13 14:15:00,133.06,133.1,133.02,133.03,32265.0,127.7412,127.7796,127.7028,127.7124,32265.0
2023-02-13 14:20:00,133.03,133.11,133.01,133.08,54864.0,127.7124,127.7892,127.6932,127.7604,54864.0
2023-02-13 14:25:00,133.06,133.07,132.92,132.95,37391.0,127.7412,127.7508,127.6068,127.6356,37391.0
2023-02-13 14:30:00,132.93,132.94,132.84,132.85,70482.0,127.6164,127.626,127.53,127.5396,70482.0
2023-02-13 14:35:00,132.85,133.0,132.85,132.93,48731.0,127.5396,127.6836,127.5396,127.6164,48731.0
2023-02-13 14:40:00,132.92,132.95,132.84,132.94,35355.0,127.6068,127.6356,127.53,127.626,35355.0
2023-02-13 14:45:00,132.94,132.96,132.85,132.9,40098.0,127.626,127.6452,127.5396,127.5876,40098.0
2023-02-13 14:50:00,132.9,133.03,132.88,133.01,28848.0,127.5876,127.7124,127.5684,127.6932,28848.0
2023-02-13 14:55:00,133.01,133.04,132.97,133.02,43475.0,127.6932,127.722,127.6548,127.7028,43475.0
2023-02-13 15:00:00,133.02,133.04,132.86,132.94,37642.0,127.7028,127.722,127.5492,127.626,37642.0
2023-02-13 15:05:00,132.93,133.04,132.91,133.03,35342.0,127.6164,127.722,127.5972,127.7124,35342.0
2023-02-13 15:10:00,133.02,133.05,132.99,133.03,92460.0,127.7028,127.7316,127.674,127.7124,92460.0
2023-02-13 15:15:00,133.03,133.06,132.96,133.03,183931.0,127.7124,127.7412,127.6452,127.7124,183931.0
2023-02-13 15:20:00,133.03,133.14,133.03,133.12,26294.0,127.7124,127.818,127.7124,127.7988,26294.0
2023-02-13 15:25:00,133.12,133.17,133.09,133.12,37905.0,127.7988,127.8468,127.77,127.7988,37905.0
2023-02-13 15:30:00,133.11,133.23,133.11,133.19,60076.0,127.7892,127.9044,127.7892,127.866,60076.0
2023-02-13 15:35:00,133.19,133.31,133.18,133.28,55714.0,127.866,127.9812,127.8564,127.9524,55714.0
2023-02-13 15:40:00,133.28,133.38,133.28,133.38,45432.0,127.9524,128.0484,127.9524,128.0484,45432.0
2023-02-13 15:45:00,133.37,133.4,133.3,133.39,81562.0,128.0388,128.0676,127.9716,128.058,81562.0
2023-02-13 15:50:00,133.39,133.44,133.3,133.44,267956.0,128.058,128.106,127.9716,128.106,267956.0
2023-02-13 15:55:00,133.44,133.6,133.38,133.58,411706.0,128.106,128.2596,128.0484,128.2404,411706.0
2023-02-14 09:30:00,133.77,133.77,133.27,133.33,293996.0,128.4228,128.4228,127.9428,128.0004,293996.0
2023-02-14 09:35:00,133.31,133.48,133.26,133.4,299660.0,127.9812,128.1444,127.9332,128.0676,299660.0
2023-02-14 09:40:00,133.39,133.44,133.21,133.36,135784.0,128.058,128.106,127.8852,128.0292,135784.0
2023-02-14 09:45:00,133.37,133.67,133.36,133.6,132886.0,128.0388,128.3268,128.0292,128.2596,132886.0
2023-02-14 09:50:00,133.6,133.75,133.58,133.72,83184.0,128.2596,128.4036,128.2404,128.3748,83184.0
2023-02-14 09:55:00,133.75,134.01,133.72,133.82,112715.0,128.4036,128.6532,128.3748,128.4708,112715.0
2023-02-14 10:00:00,133.82,133.92,133.74,133.89,123408.0,128.4708,128.5668,128.394,128.538,123408.0
2023-02-14 10:05:00,133.89,134.0,133.81,133.84,87615.0,128.538,128.6436,128.4612,128.49,87615.0
2023-02-14 10:10:00,133.84,133.98,133.76,133.96,76663.0,128.49,128.6244,128.4132,128.6052,76663.0
2023-02-14 10:15:00,133.97,134.0,133.76,133.78,123594.0,128.6148,128.6436,128.4132,128.4324,123594.0
2023-02-14 10:20:00,133.78,133.9,133.73,133.8,111128.0,128.4324,128.5476,128.3844,128.4516,111128.0
2023-02-14 10:25:00,133.79,133.81,133.56,133.58,76042.0,128.442,128.4612,128.2212,128.2404,76042.0
2023-02-14 10:30:00,133.58,133.6,133.41,133.41,66564.0,128.2404,128.2596,128.0772,128.0772,66564.0
2023-02-14 10:35:00,133.42,133.42,132.88,132.89,87411.0,128.0868,128.0868,127.5684,127.578,87411.0
2023-02-14 10:40:00,132.89,132.94,132.77,132.9,100759.0,127.578,127.626,127.4628,127.5876,100759.0
2023-02-14 10:45:00,132.89,132.97,132.64,132.91,168331.0,127.578,127.6548,127.3379,127.5972,168331.0
2023-02-14 10:50:00,132.9,132.91,132.65,132.75,105739.0,127.5876,127.5972,127.3475,127.4435,105739.0
2023-02-14 10:55:00,132.75,132.82,132.63,132.69,70757.0,127.4435,127.5108,127.3283,127.3859,70757.0
2023-02-14 11:00:00,132.69,132.96,132.65,132.93,78816.0,127.3859,127.6452,127.3475,127.6164,78816.0
2023-02-14 11:05:00,132.92,132.98,132.85,132.85,73866.0,127.6068,127.6644,127.5396,127.5396,73866.0
2023-02-14 11:10:00,132.86,132.98,132.82,132.86,40996.0,127.5492,127.6644,127.5108,127.5492,40996.0
2023-02-14 11:15:00,132.87,133.03,132.85,133.0,59767.0,127.5588,127.7124,127.5396,127.6836,59767.0
2023-02-14 11:20:00,132.98,133.05,132.95,133.04,38617.0,127.6644,127.7316,127.6356,127.722,38617.0
2023-02-14 11:25:00,133.04,133.04,132.5,132.5,107135.0,127.722,127.722,127.2035,127.2035,107135.0
2023-02-14 11:30:00,132.5,132.5,132.13,132.18,125478.0,127.2035,127.2035,126.8483,126.8963,125478.0
2023-02-14 11:35:00,132.17,132.36,132.16,132.29,88307.0,126.8867,127.0691,126.8771,127.0019,88307.0
2023-02-14 11:40:00,132.3,132.39,132.22,132.29,142802.0,127.0115,127.0979,126.9347,127.0019,142802.0
2023-02-14 11:45:00,132.28,132.53,132.27,132.5,61975.0,126.9923,127.2323,126.9827,127.2035,61975.0
2023-02-14 11:50:00,132.5,132.51,132.23,132.39,66161.0,127.2035,127.2131,126.9443,127.0979,66161.0
2023-02-14 11:55:00,132.37,132.49,132.32,132.46,36648.0,127.0787,127.1939,127.0307,127.1651,36648.0
2023-02-14 12:00:00,132.44,132.61,132.43,132.55,57524.0,127.1459,127.3091,127.1363,127.2515,57524.0
2023-02-14 12:05:00,132.55,132.6,132.49,132.59,15444.0,127.2515,127.2995,127.1939,127.2899,15444.0
2023-02-14 12:10:00,132.59,132.79,132.59,132.78,37966.0,127.2899,127.482,127.2899,127.4724,37966.0
2023-02-14 12:15:00,132.78,132.8,132.7,132.77,42925.0,127.4724,127.4916,127.3955,127.4628,42925.0
2023-02-14 12:20:00,132.78,132.89,132.69,132.69,57226.0,127.4724,127.578,127.3859,127.3859,57226.0
2023-02-14 12:25:00,132.69,132.89,132.69,132.78,20467.0,127.3859,127.578,127.3859,127.4724,20467.0
2023-02-14 12:30:00,132.77,132.87,132.75,132.85,35561.0,127.4628,127.5588,127.4435,127.5396,35561.0
2023-02-14 12:35:00,132.86,132.87,132.77,132.8,20379.0,127.5492,127.5588,127.4628,127.4916,20379.0
2023-02-14 12:40:00,132.79,132.87,132.76,132.77,20610.0,127.482,127.5588,127.4532,127.4628,20610.0
2023-02-14 12:45:00,132.77,132.93,132.76,132.89,15246.0,127.4628,127.6164,127.4532,127.578,15246.0
2023-02-14 12:50:00,132.88,132.89,132.79,132.85,15186.0,127.5684,127.578,127.482,127.5396,15186.0
2023-02-14 12:55:00,132.84,132.97,132.83,132.92,30664.0,127.53,127.6548,127.5204,127.6068,30664.0
2023-02-14 13:00:00,132.91,133.31,132.89,133.28,184894.0,127.5972,127.9812,127.578,127.9524,184894.0
2023-02-14 13:05:00,133.28,133.34,133.21,133.21,44719.0,127.9524,128.01,127.8852,127.8852,44719.0
2023-02-14 13:10:00,133.21,133.32,133.15,133.28,31828.0,127.8852,127.9908,127.8276,127.9524,31828.0
2023-02-14 13:15:00,133.29,133.51,133.23,133.35,100114.0,127.962,128.1732,127.9044,128.0196,100114.0
2023-02-14 13:20:00,133.36,133.4,133.24,133.27,78475.0,128.0292,128.0676,127.914,127.9428,78475.0
2023-02-14 13:25:00,133.28,133.3,133.19,133.27,27558.0,127.9524,127.9716,127.866,127.9428,27558.0
2023-02-14 13:30:00,133.29,133.34,133.25,133.31,22815.0,127.962,128.01,127.9236,127.9812,22815.0
2023-02-14 13:35:00,133.33,133.35,133.21,133.21,29662.0,128.0004,128.0196,127.8852,127.8852,29662.0
2023-02-14 13:40:00,133.21,133.26,133.06,133.06,36769.0,127.8852,127.9332,127.7412,127.7412,36769.0
2023-02-14 13:45:00,133.07,133.23,133.07,133.17,22024.0,127.7508,127.9044,127.7508,127.8468,22024.0
2023-02-14 13:50:00,133.19,133.25,133.17,133.2,14245.0,127.866,127.9236,127.8468,127.8756,14245.0
2023-02-14 13:55:00,133.21,133.24,133.09,133.13,18035.0,127.8852,127.914,127.77,127.8084,18035.0
2023-02-14 14:00:00,133.14,133.21,133.02,133.15,35249.0,127.818,127.8852,127.7028,127.8276,35249.0
2023-02-14 14:05:00,133.13,133.13,132.82,132.92,73074.0,127.8084,127.8084,127.5108,127.6068,73074.0
2023-02-14 14:10:00,132.92,133.01,132.92,132.97,22766.0,127.6068,127.6932,127.6068,127.6548,22766.0
2023-02-14 14:15:00,132.97,133.12,132.95,133.07,23191.0,127.6548,127.7988,127.6356,127.7508,23191.0
2023-02-14 14:20:00,133.08,133.13,133.03,133.08,37616.0,127.7604,127.8084,127.7124,127.7604,37616.0
2023-02-14 14:25:00,133.09,133.1,132.99,132.99,33227.0,127.77,127.7796,127.674,127.674,33227.0
2023-02-14 14:30:00,133.0,133.25,132.99,133.25,52466.0,127.6836,127.9236,127.674,127.9236,52466.0
2023-02-14 14:35:00,133.25,133.32,133.24,133.25,40116.0,127.9236,127.9908,127.914,127.9236,40116.0
2023-02-14 14:40:00,133.26,133.33,133.26,133.31,19181.0,127.9332,128.0004,127.9332,127.9812,19181.0
2023-02-14 14:45:00,133.3,133.35,133.24,133.3,47318.0,127.9716,128.0196,127.914,127.9716,47318.0
2023-02-14 14:50:00,133.31,133.35,133.22,133.26,21038.0,127.9812,128.0196,127.8948,127.9332,21038.0
2023-02-14 14:55:00,133.25,133.34,133.21,133.22,26037.0,127.9236,128.01,127.8852,127.8948,26037.0
2023-02-14 15:00:00,133.23,133.3,133.15,133.18,24043.0,127.9044,127.9716,127.8276,127.8564,24043.0
2023-02-14 15:05:00,133.17,133.17,133.09,133.15,36413.0,127.8468,127.8468,127.77,127.8276,36413.0
2023-02-14 15:10:00,133.13,133.19,133.03,133.17,58173.0,127.8084,127.866,127.7124,127.8468,58173.0
2023-02-14 15:15:00,133.17,133.17,133.05,133.11,39509.0,127.8468,127.8468,127.7316,127.7892,39509.0
2023-02-14 15:20:00,133.11,133.23,133.09,133.22,37731.0,127.7892,127.9044,127.77,127.8948,37731.0
2023-02-14 15:25:00,133.21,133.23,133.1,133.12,74290.0,127.8852,127.9044,127.7796,127.7988,74290.0
2023-02-14 15:30:00,133.13,133.2,133.02,133.12,68759.0,127.8084,127.8756,127.7028,127.7988,68759.0
2023-02-14 15:35:00,133.12,133.14,133.02,133.12,83221.0,127.7988,127.818,127.7028,127.7988,83221.0
2023-02-14 15:40:00,133.11,133.18,133.08,133.13,80617.0,127.7892,127.8564,127.7604,127.8084,80617.0
2023-02-14 15:45:00,133.12,133.2,133.04,133.17,125300.0,127.7988,127.8756,127.722,127.8468,125300.0
2023-02-14 15:50:00,133.17,133.17,133.02,133.1,223560.0,127.8468,127.8468,127.7028,127.7796,223560.0
2023-02-14 15:55:00,133.1,133.13,132.76,132.82,445469.0,127.7796,127.8084,127.4532,127.5108,445469.0
2023-02-15 09:30:00,132.28,132.34,132.06,132.14,168966.0,126.9923,127.0499,126.7811,126.8579,168966.0
2023-02-15 09:35:00,132.13,132.22,132.03,132.18,129442.0,126.8483,126.9347,126.7523,126.8963,129442.0
2023-02-15 09:40:00,132.18,132.33,132.09,132.23,99883.0,126.8963,127.0403,126.8099,126.9443,99883.0
2023-02-15 09:45:00,132.23,132.24,131.98,132.05,80138.0,126.9443,126.9539,126.7043,126.7715,80138.0
2023-02-15 09:50:00,132.06,132.14,131.89,132.04,109260.0,126.7811,126.8579,126.6179,126.7619,109260.0
2023-02-15 09:55:00,132.04,132.21,132.03,132.13,59593.0,126.7619,126.9251,126.7523,126.8483,59593.0
2023-02-15 10:00:00,132.13,132.31,132.06,132.28,97096.0,126.8483,127.0211,126.7811,126.9923,97096.0
2023-02-15 10:05:00,132.28,132.34,132.04,132.05,73014.0,126.9923,127.0499,126.7619,126.7715,73014.0
2023-02-15 10:10:00,132.05,132.07,131.82,132.0,83133.0,126.7715,126.7907,126.5507,126.7235,83133.0
2023-02-15 10:15:00,131.99,132.25,131.98,132.22,70060.0,126.7139,126.9635,126.7043,126.9347,70060.0
2023-02-15 10:20:00,132.23,132.3,132.11,132.13,73929.0,126.9443,127.0115,126.8291,126.8483,73929.0
2023-02-15 10:25:00,132.13,132.24,132.09,132.21,43619.0,126.8483,126.9539,126.8099,126.9251,43619.0
2023-02-15 10:30:00,132.21,132.34,132.2,132.31,53573.0,126.9251,127.0499,126.9155,127.0211,53573.0
2023-02-15 10:35:00,132.31,132.33,132.2,132.23,80821.0,127.0211,127.0403,126.9155,126.9443,80821.0
2023-02-15 10:40:00,132.24,132.27,132.08,132.08,58862.0,126.9539,126.9827,126.8003,126.8003,58862.0
2023-02-15 10:45:00,132.08,132.19,132.06,132.12,52778.0,126.8003,126.9059,126.7811,126.8387,52778.0
2023-02-15 10:50:00,132.13,132.21,132.09,132.17,54274.0,126.8483,126.9251,126.8099,126.8867,54274.0
2023-02-15 10:55:00,132.17,132.21,132.1,132.14,187688.0,126.8867,126.9251,126.8195,126.8579,187688.0
2023-02-15 11:00:00,132.14,132.29,132.12,132.27,46666.0,126.8579,127.0019,126.8387,126.9827,46666.0
2023-02-15 11:05:00,132.26,132.46,132.25,132.38,76728.0,126.9731,127.1651,126.9635,127.0883,76728.0
2023-02-15 11:10:00,132.38,132.45,132.37,132.39,56166.0,127.0883,127.1555,127.0787,127.0979,56166.0
2023-02-15 11:15:00,132.4,132.43,132.31,132.39,60615.0,127.1075,127.1363,127.0211,127.0979,60615.0
2023-02-15 11:20:00,132.4,132.41,132.33,132.38,54894.0,127.1075,127.1171,127.0403,127.0883,54894.0
2023-02-15 11:25:00,132.39,132.45,132.34,132.43,65933.0,127.0979,127.1555,127.0499,127.1363,65933.0
2023-02-15 11:30:00,132.44,132.45,132.18,132.19,90093.0,127.1459,127.1555,126.8963,126.9059,90093.0
2023-02-15 11:35:00,132.19,132.29,132.17,132.23,44850.0,126.9059,127.0019,126.8867,126.9443,44850.0
2023-02-15 11:40:00,132.24,132.38,132.23,132.28,76236.0,126.9539,127.0883,126.9443,126.9923,76236.0
2023-02-15 11:45:00,132.28,132.38,132.24,132.37,66471.0,126.9923,127.0883,126.9539,127.0787,66471.0
2023-02-15 11:50:00,132.37,132.4,132.27,132.29,56707.0,127.0787,127.1075,126.9827,127.0019,56707.0
2023-02-15 11:55:00,132.29,132.32,132.18,132.19,78611.0,127.0019,127.0307,126.8963,126.9059,78611.0
2023-02-15 12:00:00,132.19,132.19,132.08,132.08,44316.0,126.9059,126.9059,126.8003,126.8003,44316.0
2023-02-15 12:05:00,132.08,132.1,131.91,132.04,64461.0,126.8003,126.8195,126.6371,126.7619,64461.0
2023-02-15 12:10:00,132.03,132.06,131.99,132.01,48667.0,126.7523,126.7811,126.7139,126.7331,48667.0
2023-02-15 12:15:00,132.01,132.01,131.9,131.92,48255.0,126.7331,126.7331,126.6275,126.6467,48255.0
2023-02-15 12:20:00,131.92,131.96,131.86,131.92,75384.0,126.6467,126.6851,126.5891,126.6467,75384.0
2023-02-15 12:25:00,131.91,131.96,131.82,131.84,46527.0,126.6371,126.6851,126.5507,126.5699,46527.0
2023-02-15 12:30:00,131.83,131.85,131.78,131.83,45662.0,126.5603,126.5795,126.5123,126.5603,45662.0
2023-02-15 12:35:00,131.83,131.86,131.69,131.76,72415.0,126.5603,126.5891,126.4259,126.4931,72415.0
2023-02-15 12:40:00,131.77,131.85,131.73,131.84,57547.0,126.5027,126.5795,126.4643,126.5699,57547.0
2023-02-15 12:45:00,131.84,131.92,131.82,131.91,47627.0,126.5699,126.6467,126.5507,126.6371,47627.0
2023-02-15 12:50:00,131.92,132.03,131.9,132.0,29623.0,126.6467,126.7523,126.6275,126.7235,29623.0
2023-02-15 12:55:00,132.01,132.03,131.95,132.01,49618.0,126.7331,126.7523,126.6755,126.7331,49618.0
2023-02-15 13:00:00,132.02,132.08,131.99,132.0,60201.0,126.7427,126.8003,126.7139,126.7235,60201.0
2023-02-15 13:05:00,132.0,132.08,131.92,132.06,49115.0,126.7235,126.8003,126.6467,126.7811,49115.0
2023-02-15 13:10:00,132.06,132.1,132.05,132.08,34551.0,126.7811,126.8195,126.7715,126.8003,34551.0
2023-02-15 13:15:00,132.09,132.11,132.02,132.08,95358.0,126.8099,126.8291,126.7427,126.8003,95358.0
2023-02-15 13:20:00,132.09,132.16,132.08,132.13,32114.0,126.8099,126.8771,126.8003,126.8483,32114.0
2023-02-15 13:25:00,132.13,132.16,132.08,132.15,38118.0,126.8483,126.8771,126.8003,126.8675,38118.0
2023-02-15 13:30:00,132.16,132.21,132.14,132.21,28132.0,126.8771,126.9251,126.8579,126.9251,28132.0
2023-02-15 13:35:00,132.21,132.23,132.15,132.17,38281.0,126.9251,126.9443,126.8675,126.8867,38281.0
2023-02-15 13:40:00,132.17,132.29,132.16,132.26,42572.0,126.8867,127.0019,126.8771,126.9731,42572.0
2023-02-15 13:45:00,132.26,132.33,132.25,132.27,26930.0,126.9731,127.0403,126.9635,126.9827,26930.0
2023-02-15 13:50:00,132.27,132.28,132.19,132.25,51963.0,126.9827,126.9923,126.9059,126.9635,51963.0
2023-02-15 13:55:00,132.25,132.29,132.24,132.29,25611.0,126.9635,127.0019,126.9539,127.0019,25611.0
2023-02-15 14:00:00,132.29,132.31,132.23,132.25,22415.0,127.0019,127.0211,126.9443,126.9635,22415.0
2023-02-15 14:05:00,132.25,132.3,132.22,132.28,22615.0,126.9635,127.0115,126.9347,126.9923,22615.0
2023-02-15 14:10:00,132.27,132.34,132.23,132.33,31479.0,126.9827,127.0499,126.9443,127.0403,31479.0
2023-02-15 14:15:00,132.33,132.33,132.21,132.21,101003.0,127.0403,127.0403,126.9251,126.9251,101003.0
2023-02-15 14:20:00,132.21,132.24,132.11,132.13,37001.0,126.9251,126.9539,126.8291,126.8483,37001.0
2023-02-15 14:25:00,132.13,132.14,132.06,132.13,34441.0,126.8483,126.8579,126.7811,126.8483,34441.0
2023-02-15 14:30:00,132.13,132.18,132.09,132.15,55809.0,126.8483,126.8963,126.8099,126.8675,55809.0
2023-02-15 14:35:00,132.15,132.17,132.11,132.15,29037.0,126.8675,126.8867,126.8291,126.8675,29037.0
2023-02-15 14:40:00,132.16,132.22,132.13,132.21,40895.0,126.8771,126.9347,126.8483,126.9251,40895.0
2023-02-15 14:45:00,132.21,132.22,132.09,132.1,31276.0,126.9251,126.9347,126.8099,126.8195,31276.0
2023-02-15 14:50:00,132.11,132.14,131.97,131.99,93571.0,126.8291,126.8579,126.6947,126.7139,93571.0
2023-02-15 14:55:00,132.0,132.0,131.88,131.89,47770.0,126.7235,126.7235,126.6083,126.6179,47770.0
2023-02-15 15:00:00,131.9,131.96,131.88,131.94,55038.0,126.6275,126.6851,126.6083,126.6659,55038.0
2023-02-15 15:05:00,131.94,132.04,131.93,132.03,56991.0,126.6659,126.7619,126.6563,126.7523,56991.0
2023-02-15 15:10:00,132.03,132.04,131.94,131.97,68749.0,126.7523,126.7619,126.6659,126.6947,68749.0
2023-02-15 15:15:00,131.97,132.03,131.94,131.99,72589.0,126.6947,126.7523,126.6659,126.7139,72589.0
2023-02-15 15:20:00,131.99,132.05,131.97,131.97,49122.0,126.7139,126.7715,126.6947,126.6947,49122.0
2023-02-15 15:25:00,131.98,132.12,131.97,132.11,53828.0,126.7043,126.8387,126.6947,126.8291,53828.0
2023-02-15 15:30:00,132.11,132.18,132.09,132.15,64533.0,126.8291,126.8963,126.8099,126.8675,64533.0
2023-02-15 15:35:00,132.15,132.24,132.12,132.22,58981.0,126.8675,126.9539,126.8387,126.9347,58981.0
2023-02-15 15:40:00,132.22,132.26,132.14,132.16,88469.0,126.9347,126.9731,126.8579,126.8771,88469.0
2023-02-15 15:45:00,132.16,132.23,132.13,132.2,139285.0,126.8771,126.9443,126.8483,126.9155,139285.0
2023-02-15 15:50:00,132.2,132.24,132.02,132.08,170642.0,126.9155,126.9539,126.7427,126.8003,170642.0
2023-02-15 15:55:00,132.07,132.16,132.0,132.16,573630.0,126.7907,126.8771,126.7235,126.8771,573630.0
2023-02-16 09:30:00,130.93,131.26,130.9,131.18,318209.0,125.6963,126.0131,125.6675,125.9363,318209.0
2023-02-16 09:35:00,131.17,131.29,131.0,131.16,192411.0,125.9267,126.0419,125.7635,125.9171,192411.0
2023-02-16 09:40:00,131.13,131.13,130.8,130.91,271076.0,125.8883,125.8883,125.5715,125.6771,271076.0
2023-02-16 09:45:00,130.92,131.03,130.81,130.89,127596.0,125.6867,125.7923,125.5811,125.6579,127596.0
2023-02-16 09:50:00,130.89,130.93,130.69,130.73,152596.0,125.6579,125.6963,125.4659,125.5043,152596.0
2023-02-16 09:55:00,130.72,130.74,130.6,130.62,121757.0,125.4947,125.5139,125.3795,125.3987,121757.0
2023-02-16 10:00:00,130.61,130.82,130.54,130.78,138773.0,125.3891,125.5907,125.3219,125.5523,138773.0
2023-02-16 10:05:00,130.77,130.91,130.73,130.84,69085.0,125.5427,125.6771,125.5043,125.6099,69085.0
2023-02-16 10:10:00,130.85,131.11,130.84,131.05,84992.0,125.6195,125.8691,125.6099,125.8115,84992.0
2023-02-16 10:15:00,131.06,131.18,130.96,131.17,78419.0,125.8211,125.9363,125.7251,125.9267,78419.0
2023-02-16 10:20:00,131.17,131.32,131.08,131.09,69530.0,125.9267,126.0707,125.8403,125.8499,69530.0
2023-02-16 10:25:00,131.1,131.22,131.03,131.21,49544.0,125.8595,125.9747,125.7923,125.9651,49544.0
2023-02-16 10:30:00,131.21,131.22,131.12,131.22,51255.0,125.9651,125.9747,125.8787,125.9747,51255.0
2023-02-16 10:35:00,131.22,131.36,131.2,131.31,81203.0,125.9747,126.1091,125.9555,126.0611,81203.0
2023-02-16 10:40:00,131.31,131.38,131.24,131.27,60582.0,126.0611,126.1283,125.9939,126.0227,60582.0
2023-02-16 10:45:00,131.28,131.38,131.2,131.26,49487.0,126.0323,126.1283,125.9555,126.0131,49487.0
2023-02-16 10:50:00,131.27,131.31,131.19,131.31,64651.0,126.0227,126.0611,125.9459,126.0611,64651.0
2023-02-16 10:55:00,131.3,131.31,131.2,131.25,83864.0,126.0515,126.0611,125.9555,126.0035,83864.0
2023-02-16 11:00:00,131.26,131.38,131.25,131.34,41806.0,126.0131,126.1283,126.0035,126.0899,41806.0
2023-02-16 11:05:00,131.32,131.4,131.23,131.29,51059.0,126.0707,126.1475,125.9843,126.0419,51059.0
2023-02-16 11:10:00,131.29,131.34,131.24,131.33,43780.0,126.0419,126.0899,125.9939,126.0803,43780.0
2023-02-16 11:15:00,131.32,131.35,131.26,131.33,29866.0,126.0707,126.0995,126.0131,126.0803,29866.0
2023-02-16 11:20:00,131.32,131.35,131.22,131.29,25512.0,126.0707,126.0995,125.9747,126.0419,25512.0
2023-02-16 11:25:00,131.28,131.46,131.23,131.43,30851.0,126.0323,126.2051,125.9843,126.1763,30851.0
2023-02-16 11:30:00,131.43,131.5,131.38,131.39,65054.0,126.1763,126.2435,126.1283,126.1379,65054.0
2023-02-16 11:35:00,131.38,131.38,131.24,131.31,67545.0,126.1283,126.1283,125.9939,126.0611,67545.0
2023-02-16 11:40:00,131.31,131.39,131.3,131.36,34892.0,126.0611,126.1379,126.0515,126.1091,34892.0
2023-02-16 11:45:00,131.37,131.52,131.37,131.47,36218.0,126.1187,126.2627,126.1187,126.2147,36218.0
2023-02-16 11:50:00,131.46,131.47,131.39,131.39,46712.0,126.2051,126.2147,126.1379,126.1379,46712.0
2023-02-16 11:55:00,131.39,131.46,131.38,131.43,21178.0,126.1379,126.2051,126.1283,126.1763,21178.0
2023-02-16 12:00:00,131.44,131.49,131.42,131.43,29254.0,126.1859,126.2339,126.1667,126.1763,29254.0
2023-02-16 12:05:00,131.44,131.51,131.42,131.51,24287.0,126.1859,126.2531,126.1667,126.2531,24287.0
2023-02-16 12:10:00,131.51,131.56,131.49,131.5,35765.0,126.2531,126.3011,126.2339,126.2435,35765.0
2023-02-16 12:15:00,131.5,131.56,131.41,131.41,56471.0,126.2435,126.3011,126.1571,126.1571,56471.0
2023-02-16 12:20:00,131.4,131.61,131.38,131.61,28454.0,126.1475,126.3491,126.1283,126.3491,28454.0
2023-02-16 12:25:00,131.61,131.63,131.53,131.55,26283.0,126.3491,126.3683,126.2723,126.2915,26283.0
2023-02-16 12:30:00,131.56,131.68,131.5,131.66,52106.0,126.3011,126.4163,126.2435,126.3971,52106.0
2023-02-16 12:35:00,131.66,131.73,131.65,131.73,41411.0,126.3971,126.4643,126.3875,126.4643,41411.0
2023-02-16 12:40:00,131.72,131.75,131.69,131.75,22296.0,126.4547,126.4835,126.4259,126.4835,22296.0
2023-02-16 12:45:00,131.76,131.81,131.73,131.75,49307.0,126.4931,126.5411,126.4643,126.4835,49307.0
2023-02-16 12:50:00,131.74,131.76,131.62,131.65,90552.0,126.4739,126.4931,126.3587,126.3875,90552.0
2023-02-16 12:55:00,131.66,131.67,131.58,131.63,77228.0,126.3971,126.4067,126.3203,126.3683,77228.0
2023-02-16 13:00:00,131.65,131.77,131.57,131.65,80991.0,126.3875,126.5027,126.3107,126.3875,80991.0
2023-02-16 13:05:00,131.65,131.74,131.63,131.74,34966.0,126.3875,126.4739,126.3683,126.4739,34966.0
2023-02-16 13:10:00,131.73,131.75,131.66,131.67,29008.0,126.4643,126.4835,126.3971,126.4067,29008.0
2023-02-16 13:15:00,131.67,131.73,131.62,131.67,41152.0,126.4067,126.4643,126.3587,126.4067,41152.0
2023-02-16 13:20:00,131.67,131.69,131.57,131.64,32390.0,126.4067,126.4259,126.3107,126.3779,32390.0
2023-02-16 13:25:00,131.64,131.65,131.56,131.59,32567.0,126.3779,126.3875,126.3011,126.3299,32567.0
2023-02-16 13:30:00,131.59,131.66,131.54,131.66,50891.0,126.3299,126.3971,126.2819,126.3971,50891.0
2023-02-16 13:35:00,131.67,131.75,131.66,131.72,30464.0,126.4067,126.4835,126.3971,126.4547,30464.0
2023-02-16 13:40:00,131.72,131.76,131.67,131.75,34196.0,126.4547,126.4931,126.4067,126.4835,34196.0
2023-02-16 13:45:00,131.75,131.78,131.68,131.71,53846.0,126.4835,126.5123,126.4163,126.4451,53846.0
2023-02-16 13:50:00,131.71,131.72,131.61,131.66,25116.0,126.4451,126.4547,126.3491,126.3971,25116.0
2023-02-16 13:55:00,131.67,131.69,131.62,131.65,49251.0,126.4067,126.4259,126.3587,126.3875,49251.0
2023-02-16 14:00:00,131.66,131.78,131.65,131.77,36088.0,126.3971,126.5123,126.3875,126.5027,36088.0
2023-02-16 14:05:00,131.77,131.8,131.71,131.76,69388.0,126.5027,126.5315,126.4451,126.4931,69388.0
2023-02-16 14:10:00,131.77,131.81,131.76,131.81,35270.0,126.5027,126.5411,126.4931,126.5411,35270.0
2023-02-16 14:15:00,131.81,131.9,131.76,131.89,111389.0,126.5411,126.6275,126.4931,126.6179,111389.0
2023-02-16 14:20:00,131.89,131.89,131.76,131.89,41062.0,126.6179,126.6179,126.4931,126.6179,41062.0
2023-02-16 14:25:00,131.89,131.99,131.88,131.95,41156.0,126.6179,126.7139,126.6083,126.6755,41156.0
2023-02-16 14:30:00,131.96,131.98,131.92,131.95,18309.0,126.6851,126.7043,126.6467,126.6755,18309.0
2023-02-16 14:35:00,131.95,131.98,131.9,131.91,28076.0,126.6755,126.7043,126.6275,126.6371,28076.0
2023-02-16 14:40:00,131.91,131.91,131.81,131.86,61768.0,126.6371,126.6371,126.5411,126.5891,61768.0
2023-02-16 14:45:00,131.87,131.91,131.84,131.84,42691.0,126.5987,126.6371,126.5699,126.5699,42691.0
2023-02-16 14:50:00,131.84,131.88,131.81,131.86,21989.0,126.5699,126.6083,126.5411,126.5891,21989.0
2023-02-16 14:55:00,131.86,131.88,131.8,131.8,29465.0,126.5891,126.6083,126.5315,126.5315,29465.0
2023-02-16 15:00:00,131.8,131.84,131.72,131.72,85552.0,126.5315,126.5699,126.4547,126.4547,85552.0
2023-02-16 15:05:00,131.72,131.75,131.51,131.61,249006.0,126.4547,126.4835,126.2531,126.3491,249006.0
2023-02-16 15:10:00,131.6,131.64,131.55,131.55,62977.0,126.3395,126.3779,126.2915,126.2915,62977.0
2023-02-16 15:15:00,131.54,131.56,131.39,131.42,109475.0,126.2819,126.3011,126.1379,126.1667,109475.0
2023-02-16 15:20:00,131.43,131.46,131.33,131.39,56049.0,126.1763,126.2051,126.0803,126.1379,56049.0
2023-02-16 15:25:00,131.39,131.44,131.29,131.34,85759.0,126.1379,126.1859,126.0419,126.0899,85759.0
2023-02-16 15:30:00,131.34,131.35,131.14,131.19,90853.0,126.0899,126.0995,125.8979,125.9459,90853.0
2023-02-16 15:35:00,131.19,131.28,131.12,131.15,112778.0,125.9459,126.0323,125.8787,125.9075,112778.0
2023-02-16 15:40:00,131.14,131.16,130.95,131.14,174582.0,125.8979,125.9171,125.7155,125.8979,174582.0
2023-02-16 15:45:00,131.14,131.15,130.92,131.03,100307.0,125.8979,125.9075,125.6867,125.7923,100307.0
2023-02-16 15:50:00,131.03,131.14,130.92,130.94,226934.0,125.7923,125.8979,125.6867,125.7059,226934.0
2023-02-16 15:55:00,130.94,130.97,130.74,130.81,634920.0,125.7059,125.7347,125.5139,125.5811,634920.0
2023-02-17 09:30:00,130.2,130.49,130.08,130.47,198081.0,124.9955,125.2739,124.8803,125.2547,198081.0
2023-02-17 09:35:00,130.46,130.9,130.46,130.89,181220.0,125.2451,125.6675,125.2451,125.6579,181220.0
2023-02-17 09:40:00,130.89,130.92,130.68,130.84,116441.0,125.6579,125.6867,125.4563,125.6099,116441.0
2023-02-17 09:45:00,130.85,131.12,130.82,131.07,163095.0,125.6195,125.8787,125.5907,125.8307,163095.0
2023-02-17 09:50:00,131.06,131.16,131.02,131.08,145902.0,125.8211,125.9171,125.7827,125.8403,145902.0
2023-02-17 09:55:00,131.08,131.24,130.95,131.22,756827.0,125.8403,125.9939,125.7155,125.9747,756827.0
2023-02-17 10:00:00,131.22,131.36,131.18,131.28,194377.0,125.9747,126.1091,125.9363,126.0323,194377.0
2023-02-17 10:05:00,131.29,131.42,131.29,131.35,63660.0,126.0419,126.1667,126.0419,126.0995,63660.0
2023-02-17 10:10:00,131.35,131.46,131.29,131.44,108957.0,126.0995,126.2051,126.0419,126.1859,108957.0
2023-02-17 10:15:00,131.45,131.61,131.36,131.54,72586.0,126.1955,126.3491,126.1091,126.2819,72586.0
2023-02-17 10:20:00,131.54,131.62,131.39,131.39,64835.0,126.2819,126.3587,126.1379,126.1379,64835.0
2023-02-17 10:25:00,131.39,131.47,131.37,131.43,57691.0,126.1379,126.2147,126.1187,126.1763,57691.0
2023-02-17 10:30:00,131.42,131.59,131.38,131.51,57683.0,126.1667,126.3299,126.1283,126.2531,57683.0
2023-02-17 10:35:00,131.51,131.64,131.4,131.42,88147.0,126.2531,126.3779,126.1475,126.1667,88147.0
2023-02-17 10:40:00,131.42,131.43,131.12,131.18,613820.0,126.1667,126.1763,125.8787,125.9363,613820.0
2023-02-17 10:45:00,131.18,131.22,130.95,131.05,77090.0,125.9363,125.9747,125.7155,125.8115,77090.0
2023-02-17 10:50:00,131.06,131.08,130.97,130.97,51808.0,125.8211,125.8403,125.7347,125.7347,51808.0
2023-02-17 10:55:00,130.97,131.02,130.91,130.99,43664.0,125.7347,125.7827,125.6771,125.7539,43664.0
2023-02-17 11:00:00,130.99,131.03,130.93,131.02,66300.0,125.7539,125.7923,125.6963,125.7827,66300.0
2023-02-17 11:05:00,131.03,131.13,131.01,131.09,51189.0,125.7923,125.8883,125.7731,125.8499,51189.0
2023-02-17 11:10:00,131.09,131.24,131.07,131.22,47724.0,125.8499,125.9939,125.8307,125.9747,47724.0
2023-02-17 11:15:00,131.23,131.25,131.17,131.19,51403.0,125.9843,126.0035,125.9267,125.9459,51403.0
2023-02-17 11:20:00,131.18,131.25,131.15,131.16,98509.0,125.9363,126.0035,125.9075,125.9171,98509.0
2023-02-17 11:25:00,131.15,131.23,131.11,131.19,107432.0,125.9075,125.9843,125.8691,125.9459,107432.0
2023-02-17 11:30:00,131.2,131.32,131.16,131.31,71914.0,125.9555,126.0707,125.9171,126.0611,71914.0
2023-02-17 11:35:00,131.31,131.31,131.19,131.25,42845.0,126.0611,126.0611,125.9459,126.0035,42845.0
2023-02-17 11:40:00,131.25,131.39,131.24,131.39,50567.0,126.0035,126.1379,125.9939,126.1379,50567.0
2023-02-17 11:45:00,131.4,131.4,131.28,131.28,135425.0,126.1475,126.1475,126.0323,126.0323,135425.0
2023-02-17 11:50:00,131.27,131.27,131.12,131.13,179951.0,126.0227,126.0227,125.8787,125.8883,179951.0
2023-02-17 11:55:00,131.14,131.14,130.99,131.09,72299.0,125.8979,125.8979,125.7539,125.8499,72299.0
2023-02-17 12:00:00,131.08,131.26,131.06,131.25,53247.0,125.8403,126.0131,125.8211,126.0035,53247.0
2023-02-17 12:05:00,131.25,131.33,131.25,131.31,53582.0,126.0035,126.0803,126.0035,126.0611,53582.0
2023-02-17 12:10:00,131.31,131.38,131.3,131.33,81138.0,126.0611,126.1283,126.0515,126.0803,81138.0
2023-02-17 12:15:00,131.34,131.46,131.34,131.36,76869.0,126.0899,126.2051,126.0899,126.1091,76869.0
2023-02-17 12:20:00,131.37,131.46,131.36,131.44,77626.0,126.1187,126.2051,126.1091,126.1859,77626.0
2023-02-17 12:25:00,131.44,131.52,131.43,131.47,91537.0,126.1859,126.2627,126.1763,126.2147,91537.0
2023-02-17 12:30:00,131.46,131.46,131.38,131.39,86891.0,126.2051,126.2051,126.1283,126.1379,86891.0
2023-02-17 12:35:00,131.39,131.42,131.36,131.39,30776.0,126.1379,126.1667,126.1091,126.1379,30776.0
2023-02-17 12:40:00,131.4,131.44,131.35,131.36,39145.0,126.1475,126.1859,126.0995,126.1091,39145.0
2023-02-17 12:45:00,131.37,131.38,131.26,131.29,38172.0,126.1187,126.1283,126.0131,126.0419,38172.0
2023-02-17 12:50:00,131.28,131.29,131.07,131.1,54028.0,126.0323,126.0419,125.8307,125.8595,54028.0
2023-02-17 12:55:00,131.1,131.2,131.08,131.16,45656.0,125.8595,125.9555,125.8403,125.9171,45656.0
2023-02-17 13:00:00,131.16,131.21,131.12,131.2,78882.0,125.9171,125.9651,125.8787,125.9555,78882.0
2023-02-17 13:05:00,131.2,131.36,131.2,131.34,37210.0,125.9555,126.1091,125.9555,126.0899,37210.0
2023-02-17 13:10:00,131.34,131.4,131.31,131.34,34630.0,126.0899,126.1475,126.0611,126.0899,34630.0
2023-02-17 13:15:00,131.34,131.45,131.34,131.38,60643.0,126.0899,126.1955,126.0899,126.1283,60643.0
2023-02-17 13:20:00,131.39,131.39,131.23,131.24,75087.0,126.1379,126.1379,125.9843,125.9939,75087.0
2023-02-17 13:25:00,131.25,131.35,131.24,131.3,72816.0,126.0035,126.0995,125.9939,126.0515,72816.0
2023-02-17 13:30:00,131.3,131.36,131.27,131.36,29834.0,126.0515,126.1091,126.0227,126.1091,29834.0
2023-02-17 13:35:00,131.37,131.41,131.34,131.35,58199.0,126.1187,126.1571,126.0899,126.0995,58199.0
2023-02-17 13:40:00,131.36,131.38,131.3,131.36,106756.0,126.1091,126.1283,126.0515,126.1091,106756.0
2023-02-17 13:45:00,131.37,131.43,131.33,131.4,55398.0,126.1187,126.1763,126.0803,126.1475,55398.0
2023-02-17 13:50:00,131.39,131.45,131.32,131.39,56953.0,126.1379,126.1955,126.0707,126.1379,56953.0
2023-02-17 13:55:00,131.4,131.49,131.35,131.48,67132.0,126.1475,126.2339,126.0995,126.2243,67132.0
2023-02-17 14:00:00,131.49,131.67,131.48,131.64,63213.0,126.2339,126.4067,126.2243,126.3779,63213.0
2023-02-17 14:05:00,131.64,131.66,131.61,131.64,59228.0,126.3779,126.3971,126.3491,126.3779,59228.0
2023-02-17 14:10:00,131.63,131.68,131.51,131.56,75291.0,126.3683,126.4163,126.2531,126.3011,75291.0
2023-02-17 14:15:00,131.56,131.64,131.54,131.59,50477.0,126.3011,126.3779,126.2819,126.3299,50477.0
2023-02-17 14:20:00,131.6,131.82,131.58,131.81,52679.0,126.3395,126.5507,126.3203,126.5411,52679.0
2023-02-17 14:25:00,131.81,131.83,131.74,131.76,57763.0,126.5411,126.5603,126.4739,126.4931,57763.0
2023-02-17 14:30:00,131.77,131.91,131.77,131.87,82094.0,126.5027,126.6371,126.5027,126.5987,82094.0
2023-02-17 14:35:00,131.87,132.02,131.85,132.0,81716.0,126.5987,126.7427,126.5795,126.7235,81716.0
2023-02-17 14:40:00,132.0,132.01,131.85,131.87,61723.0,126.7235,126.7331,126.5795,126.5987,61723.0
2023-02-17 14:45:00,131.89,132.01,131.87,132.0,42489.0,126.6179,126.7331,126.5987,126.7235,42489.0
2023-02-17 14:50:00,132.0,132.1,132.0,132.04,79917.0,126.7235,126.8195,126.7235,126.7619,79917.0
2023-02-17 14:55:00,132.05,132.11,132.02,132.08,63572.0,126.7715,126.8291,126.7427,126.8003,63572.0
2023-02-17 15:00:00,132.09,132.14,132.0,132.0,90444.0,126.8099,126.8579,126.7235,126.7235,90444.0
2023-02-17 15:05:00,132.0,132.18,132.0,132.17,48321.0,126.7235,126.8963,126.7235,126.8867,48321.0
2023-02-17 15:10:00,132.16,132.2,132.09,132.13,53659.0,126.8771,126.9155,126.8099,126.8483,53659.0
2023-02-17 15:15:00,132.13,132.17,132.0,132.01,71705.0,126.8483,126.8867,126.7235,126.7331,71705.0
2023-02-17 15:20:00,132.02,132.1,131.93,132.06,82832.0,126.7427,126.8195,126.6563,126.7811,82832.0
2023-02-17 15:25:00,132.05,132.11,131.99,132.02,60639.0,126.7715,126.8291,126.7139,126.7427,60639.0
2023-02-17 15:30:00,132.0,132.14,131.97,132.12,107057.0,126.7235,126.8579,126.6947,126.8387,107057.0
2023-02-17 15:35:00,132.12,132.23,132.0,132.03,79246.0,126.8387,126.9443,126.7235,126.7523,79246.0
2023-02-17 15:40:00,132.02,132.08,131.97,131.98,138606.0,126.7427,126.8003,126.6947,126.7043,138606.0
2023-02-17 15:45:00,131.97,131.98,131.71,131.72,150708.0,126.6947,126.7043,126.4451,126.4547,150708.0
2023-02-17 15:50:00,131.73,132.06,131.73,131.94,280338.0,126.4643,126.7811,126.4643,126.6659,280338.0
2023-02-17 15:55:00,131.94,132.07,131.92,132.03,1133300.0,126.6659,126.7907,126.6467,126.7523,1133300.0
2023-02-21 09:30:00,131.03,131.5,131.03,131.5,261735.0,125.7923,126.2435,125.7923,126.2435,261735.0
2023-02-21 09:35:00,131.51,131.57,131.13,131.25,206223.0,126.2531,126.3107,125.8883,126.0035,206223.0
2023-02-21 09:40:00,131.24,131.34,131.04,131.18,258312.0,125.9939,126.0899,125.8019,125.9363,258312.0
2023-02-21 09:45:00,131.18,131.27,130.93,131.05,189591.0,125.9363,126.0227,125.6963,125.8115,189591.0
2023-02-21 09:50:00,131.05,131.18,130.94,131.03,154782.0,125.8115,125.9363,125.7059,125.7923,154782.0
2023-02-21 09:55:00,131.03,131.1,130.88,130.99,136139.0,125.7923,125.8595,125.6483,125.7539,136139.0
2023-02-21 10:00:00,130.98,130.98,130.77,130.95,183560.0,125.7443,125.7443,125.5427,125.7155,183560.0
2023-02-21 10:05:00,130.94,131.08,130.86,130.94,205775.0,125.7059,125.8403,125.6291,125.7059,205775.0
2023-02-21 10:10:00,130.94,131.0,130.78,130.78,98765.0,125.7059,125.7635,125.5523,125.5523,98765.0
2023-02-21 10:15:00,130.78,131.03,130.78,130.98,73985.0,125.5523,125.7923,125.5523,125.7443,73985.0
2023-02-21 10:20:00,130.97,131.17,130.94,131.13,77966.0,125.7347,125.9267,125.7059,125.8883,77966.0
2023-02-21 10:25:00,131.14,131.18,131.05,131.14,102797.0,125.8979,125.9363,125.8115,125.8979,102797.0
2023-02-21 10:30:00,131.15,131.16,131.02,131.1,141066.0,125.9075,125.9171,125.7827,125.8595,141066.0
2023-02-21 10:35:00,131.1,131.19,131.07,131.09,108233.0,125.8595,125.9459,125.8307,125.8499,108233.0
2023-02-21 10:40:00,131.09,131.26,131.06,131.12,94531.0,125.8499,126.0131,125.8211,125.8787,94531.0
2023-02-21 10:45:00,131.11,131.12,130.91,130.98,80591.0,125.8691,125.8787,125.6771,125.7443,80591.0
2023-02-21 10:50:00,130.98,130.99,130.9,130.95,63183.0,125.7443,125.7539,125.6675,125.7155,63183.0
2023-02-21 10:55:00,130.94,130.97,130.89,130.93,58762.0,125.7059,125.7347,125.6579,125.6963,58762.0
2023-02-21 11:00:00,130.92,131.01,130.88,130.94,77206.0,125.6867,125.7731,125.6483,125.7059,77206.0
2023-02-21 11:05:00,130.94,130.94,130.89,130.92,52379.0,125.7059,125.7059,125.6579,125.6867,52379.0
2023-02-21 11:10:00,130.92,130.99,130.87,130.97,48792.0,125.6867,125.7539,125.6387,125.7347,48792.0
2023-02-21 11:15:00,130.98,131.01,130.86,130.86,42338.0,125.7443,125.7731,125.6291,125.6291,42338.0
2023-02-21 11:20:00,130.86,130.86,130.74,130.75,52803.0,125.6291,125.6291,125.5139,125.5235,52803.0
2023-02-21 11:25:00,130.75,130.86,130.75,130.81,76407.0,125.5235,125.6291,125.5235,125.5811,76407.0
2023-02-21 11:30:00,130.8,130.87,130.76,130.86,61829.0,125.5715,125.6387,125.5331,125.6291,61829.0
2023-02-21 11:35:00,130.87,130.9,130.79,130.79,55204.0,125.6387,125.6675,125.5619,125.5619,55204.0
2023-02-21 11:40:00,130.79,130.86,130.74,130.78,50667.0,125.5619,125.6291,125.5139,125.5523,50667.0
2023-02-21 11:45:00,130.78,130.89,130.78,130.81,52596.0,125.5523,125.6579,125.5523,125.5811,52596.0
2023-02-21 11:50:00,130.82,130.84,130.74,130.78,46291.0,125.5907,125.6099,125.5139,125.5523,46291.0
2023-02-21 11:55:00,130.78,130.87,130.74,130.84,40103.0,125.5523,125.6387,125.5139,125.6099,40103.0
2023-02-21 12:00:00,130.84,130.89,130.78,130.78,51162.0,125.6099,125.6579,125.5523,125.5523,51162.0
2023-02-21 12:05:00,130.79,130.85,130.67,130.79,475978.0,125.5619,125.6195,125.4467,125.5619,475978.0
2023-02-21 12:10:00,130.79,130.79,130.69,130.71,119485.0,125.5619,125.5619,125.4659,125.4851,119485.0
2023-02-21 12:15:00,130.71,130.76,130.61,130.76,70574.0,125.4851,125.5331,125.3891,125.5331,70574.0
2023-02-21 12:20:00,130.78,130.79,130.68,130.68,84819.0,125.5523,125.5619,125.4563,125.4563,84819.0
2023-02-21 12:25:00,130.68,130.74,130.65,130.72,39393.0,125.4563,125.5139,125.4275,125.4947,39393.0
2023-02-21 12:30:00,130.72,130.74,130.62,130.66,100468.0,125.4947,125.5139,125.3987,125.4371,100468.0
2023-02-21 12:35:00,130.67,130.74,130.63,130.71,33438.0,125.4467,125.5139,125.4083,125.4851,33438.0
2023-02-21 12:40:00,130.72,130.78,130.68,130.72,31086.0,125.4947,125.5523,125.4563,125.4947,31086.0
2023-02-21 12:45:00,130.73,130.73,130.63,130.69,42858.0,125.5043,125.5043,125.4083,125.4659,42858.0
2023-02-21 12:50:00,130.7,130.81,130.7,130.77,40807.0,125.4755,125.5811,125.4755,125.5427,40807.0
2023-02-21 12:55:00,130.77,130.8,130.73,130.76,52041.0,125.5427,125.5715,125.5043,125.5331,52041.0
2023-02-21 13:00:00,130.76,130.79,130.66,130.68,57729.0,125.5331,125.5619,125.4371,125.4563,57729.0
2023-02-21 13:05:00,130.68,130.7,130.56,130.58,32148.0,125.4563,125.4755,125.3411,125.3603,32148.0
2023-02-21 13:10:00,130.57,130.57,130.5,130.53,42358.0,125.3507,125.3507,125.2835,125.3123,42358.0
2023-02-21 13:15:00,130.53,130.58,130.48,130.52,47326.0,125.3123,125.3603,125.2643,125.3027,47326.0
2023-02-21 13:20:00,130.52,130.57,130.44,130.44,40433.0,125.3027,125.3507,125.2259,125.2259,40433.0
2023-02-21 13:25:00,130.44,130.47,130.36,130.39,48871.0,125.2259,125.2547,125.1491,125.1779,48871.0
2023-02-21 13:30:00,130.39,130.39,130.33,130.36,30959.0,125.1779,125.1779,125.1203,125.1491,30959.0
2023-02-21 13:35:00,130.35,130.36,130.29,130.29,99122.0,125.1395,125.1491,125.0819,125.0819,99122.0
2023-02-21 13:40:00,130.29,130.35,130.25,130.34,74946.0,125.0819,125.1395,125.0435,125.1299,74946.0
2023-02-21 13:45:00,130.35,130.39,130.29,130.31,35896.0,125.1395,125.1779,125.0819,125.1011,35896.0
2023-02-21 13:50:00,130.31,130.33,130.26,130.28,35931.0,125.1011,125.1203,125.0531,125.0723,35931.0
2023-02-21 13:55:00,130.28,130.29,130.23,130.26,43394.0,125.0723,125.0819,125.0243,125.0531,43394.0
2023-02-21 14:00:00,130.26,130.26,130.19,130.23,40327.0,125.0531,125.0531,124.9859,125.0243,40327.0
2023-02-21 14:05:00,130.24,130.29,130.21,130.21,39448.0,125.0339,125.0819,125.0051,125.0051,39448.0
2023-02-21 14:10:00,130.2,130.2,130.08,130.1,44424.0,124.9955,124.9955,124.8803,124.8995,44424.0
2023-02-21 14:15:00,130.11,130.21,130.11,130.15,42702.0,124.9091,125.0051,124.9091,124.9475,42702.0
2023-02-21 14:20:00,130.14,130.19,130.1,130.12,49358.0,124.9379,124.9859,124.8995,124.9187,49358.0
2023-02-21 14:25:00,130.11,130.3,130.1,130.28,71508.0,124.9091,125.0915,124.8995,125.0723,71508.0
2023-02-21 14:30:00,130.29,130.39,130.25,130.38,107446.0,125.0819,125.1779,125.0435,125.1683,107446.0
2023-02-21 14:35:00,130.39,130.41,130.3,130.34,45261.0,125.1779,125.1971,125.0915,125.1299,45261.0
2023-02-21 14:40:00,130.34,130.44,130.27,130.43,94937.0,125.1299,125.2259,125.0627,125.2163,94937.0
2023-02-21 14:45:00,130.43,130.48,130.37,130.42,40708.0,125.2163,125.2643,125.1587,125.2067,40708.0
2023-02-21 14:50:00,130.41,130.44,130.36,130.44,56352.0,125.1971,125.2259,125.1491,125.2259,56352.0
2023-02-21 14:55:00,130.44,130.45,130.33,130.41,44695.0,125.2259,125.2355,125.1203,125.1971,44695.0
2023-02-21 15:00:00,130.42,130.53,130.4,130.53,56838.0,125.2067,125.3123,125.1875,125.3123,56838.0
2023-02-21 15:05:00,130.53,130.54,130.38,130.38,55120.0,125.3123,125.3219,125.1683,125.1683,55120.0
2023-02-21 15:10:00,130.38,130.44,130.34,130.42,96804.0,125.1683,125.2259,125.1299,125.2067,96804.0
2023-02-21 15:15:00,130.41,130.45,130.38,130.4,203174.0,125.1971,125.2355,125.1683,125.1875,203174.0
2023-02-21 15:20:00,130.39,130.51,130.36,130.46,91636.0,125.1779,125.2931,125.1491,125.2451,91636.0
2023-02-21 15:25:00,130.47,130.48,130.37,130.45,54683.0,125.2547,125.2643,125.1587,125.2355,54683.0
2023-02-21 15:30:00,130.46,130.58,130.45,130.58,100031.0,125.2451,125.3603,125.2355,125.3603,100031.0
2023-02-21 15:35:00,130.58,130.58,130.43,130.5,108885.0,125.3603,125.3603,125.2163,125.2835,108885.0
2023-02-21 15:40:00,130.5,130.53,130.43,130.47,187335.0,125.2835,125.3123,125.2163,125.2547,187335.0
2023-02-21 15:45:00,130.47,130.52,130.41,130.44,211141.0,125.2547,125.3027,125.1971,125.2259,211141.0
2023-02-21 15:50:00,130.44,130.49,130.24,130.35,329843.0,125.2259,125.2739,125.0339,125.1395,329843.0
2023-02-21 15:55:00,130.35,130.37,130.2,130.26,599149.0,125.1395,125.1587,124.9955,125.0531,599149.0
2023-02-22 09:30:00,130.42,130.48,130.22,130.22,315582.0,125.2067,125.2643,125.0147,125.0147,315582.0
2023-02-22 09:35:00,130.21,130.21,129.95,130.01,168704.0,125.0051,125.0051,124.7555,124.8131,168704.0
2023-02-22 09:40:00,130.0,130.24,129.97,130.13,174409.0,124.8035,125.0339,124.7747,124.9283,174409.0
2023-02-22 09:45:00,130.14,130.18,129.91,129.97,193229.0,124.9379,124.9763,124.7171,124.7747,193229.0
2023-02-22 09:50:00,129.98,130.14,129.95,130.09,140469.0,124.7843,124.9379,124.7555,124.8899,140469.0
2023-02-22 09:55:00,130.1,130.29,130.07,130.24,75807.0,124.8995,125.0819,124.8707,125.0339,75807.0
2023-02-22 10:00:00,130.24,130.28,130.17,130.26,107487.0,125.0339,125.0723,124.9667,125.0531,107487.0
2023-02-22 10:05:00,130.25,130.28,130.11,130.15,57238.0,125.0435,125.0723,124.9091,124.9475,57238.0
2023-02-22 10:10:00,130.15,130.15,130.02,130.07,65986.0,124.9475,124.9475,124.8227,124.8707,65986.0
2023-02-22 10:15:00,130.04,130.07,129.92,130.02,43724.0,124.8419,124.8707,124.7267,124.8227,43724.0
2023-02-22 10:20:00,130.01,130.24,130.01,130.22,49151.0,124.8131,125.0339,124.8131,125.0147,49151.0
2023-02-22 10:25:00,130.21,130.26,130.16,130.18,63664.0,125.0051,125.0531,124.9571,124.9763,63664.0
2023-02-22 10:30:00,130.17,130.2,130.09,130.14,62733.0,124.9667,124.9955,124.8899,124.9379,62733.0
2023-02-22 10:35:00,130.14,130.21,129.96,129.96,113977.0,124.9379,125.0051,124.7651,124.7651,113977.0
2023-02-22 10:40:00,129.97,130.02,129.96,129.96,57968.0,124.7747,124.8227,124.7651,124.7651,57968.0
2023-02-22 10:45:00,129.95,130.06,129.9,130.01,101117.0,124.7555,124.8611,124.7075,124.8131,101117.0
2023-02-22 10:50:00,130.02,130.18,130.02,130.15,41115.0,124.8227,124.9763,124.8227,124.9475,41115.0
2023-02-22 10:55:00,130.16,130.24,130.14,130.17,46546.0,124.9571,125.0339,124.9379,124.9667,46546.0
2023-02-22 11:00:00,130.18,130.19,130.1,130.13,98702.0,124.9763,124.9859,124.8995,124.9283,98702.0
2023-02-22 11:05:00,130.13,130.21,130.09,130.17,38389.0,124.9283,125.0051,124.8899,124.9667,38389.0
2023-02-22 11:10:00,130.19,130.22,130.12,130.15,36887.0,124.9859,125.0147,124.9187,124.9475,36887.0
2023-02-22 11:15:00,130.14,130.16,130.04,130.07,26848.0,124.9379,124.9571,124.8419,124.8707,26848.0
2023-02-22 11:20:00,130.08,130.16,130.07,130.14,43367.0,124.8803,124.9571,124.8707,124.9379,43367.0
2023-02-22 11:25:00,130.14,130.27,130.09,130.22,43956.0,124.9379,125.0627,124.8899,125.0147,43956.0
2023-02-22 11:30:00,130.24,130.26,130.19,130.2,56215.0,125.0339,125.0531,124.9859,124.9955,56215.0
2023-02-22 11:35:00,130.21,130.25,130.04,130.05,44311.0,125.0051,125.0435,124.8419,124.8515,44311.0
2023-02-22 11:40:00,130.06,130.18,130.06,130.14,21621.0,124.8611,124.9763,124.8611,124.9379,21621.0
2023-02-22 11:45:00,130.15,130.18,130.08,130.12,22101.0,124.9475,124.9763,124.8803,124.9187,22101.0
2023-02-22 11:50:00,130.11,130.2,130.07,130.08,29462.0,124.9091,124.9955,124.8707,124.8803,29462.0
2023-02-22 11:55:00,130.08,130.14,130.02,130.14,36454.0,124.8803,124.9379,124.8227,124.9379,36454.0
2023-02-22 12:00:00,130.14,130.14,130.03,130.09,28534.0,124.9379,124.9379,124.8323,124.8899,28534.0
2023-02-22 12:05:00,130.1,130.24,130.09,130.17,26414.0,124.8995,125.0339,124.8899,124.9667,26414.0
2023-02-22 12:10:00,130.17,130.17,130.1,130.17,30511.0,124.9667,124.9667,124.8995,124.9667,30511.0
2023-02-22 12:15:00,130.18,130.35,130.17,130.3,76357.0,124.9763,125.1395,124.9667,125.0915,76357.0
2023-02-22 12:20:00,130.3,130.38,130.3,130.37,18709.0,125.0915,125.1683,125.0915,125.1587,18709.0
2023-02-22 12:25:00,130.37,130.47,130.37,130.4,55842.0,125.1587,125.2547,125.1587,125.1875,55842.0
2023-02-22 12:30:00,130.4,130.51,130.4,130.49,22026.0,125.1875,125.2931,125.1875,125.2739,22026.0
2023-02-22 12:35:00,130.49,130.5,130.23,130.24,79726.0,125.2739,125.2835,125.0243,125.0339,79726.0
2023-02-22 12:40:00,130.22,130.51,130.16,130.5,48889.0,125.0147,125.2931,124.9571,125.2835,48889.0
2023-02-22 12:45:00,130.51,130.53,130.38,130.39,34861.0,125.2931,125.3123,125.1683,125.1779,34861.0
2023-02-22 12:50:00,130.4,130.42,130.36,130.38,32042.0,125.1875,125.2067,125.1491,125.1683,32042.0
2023-02-22 12:55:00,130.37,130.4,130.34,130.36,33421.0,125.1587,125.1875,125.1299,125.1491,33421.0
2023-02-22 13:00:00,130.35,130.41,130.31,130.41,24009.0,125.1395,125.1971,125.1011,125.1971,24009.0
2023-02-22 13:05:00,130.44,130.47,130.42,130.44,38015.0,125.2259,125.2547,125.2067,125.2259,38015.0
2023-02-22 13:10:00,130.43,130.51,130.42,130.5,28627.0,125.2163,125.2931,125.2067,125.2835,28627.0
2023-02-22 13:15:00,130.49,130.59,130.49,130.56,25385.0,125.2739,125.3699,125.2739,125.3411,25385.0
2023-02-22 13:20:00,130.54,130.57,130.51,130.57,27533.0,125.3219,125.3507,125.2931,125.3507,27533.0
2023-02-22 13:25:00,130.56,130.66,130.56,130.63,19283.0,125.3411,125.4371,125.3411,125.4083,19283.0
2023-02-22 13:30:00,130.63,130.66,130.56,130.61,26587.0,125.4083,125.4371,125.3411,125.3891,26587.0
2023-02-22 13:35:00,130.61,130.73,130.58,130.7,28829.0,125.3891,125.5043,125.3603,125.4755,28829.0
2023-02-22 13:40:00,130.7,130.73,130.62,130.64,56100.0,125.4755,125.5043,125.3987,125.4179,56100.0
2023-02-22 13:45:00,130.64,130.66,130.56,130.59,31127.0,125.4179,125.4371,125.3411,125.3699,31127.0
2023-02-22 13:50:00,130.59,130.59,130.47,130.48,27175.0,125.3699,125.3699,125.2547,125.2643,27175.0
2023-02-22 13:55:00,130.49,130.58,130.47,130.55,37715.0,125.2739,125.3603,125.2547,125.3315,37715.0
2023-02-22 14:00:00,130.56,130.7,130.29,130.51,281559.0,125.3411,125.4755,125.0819,125.2931,281559.0
2023-02-22 14:05:00,130.53,130.66,130.4,130.54,99808.0,125.3123,125.4371,125.1875,125.3219,99808.0
2023-02-22 14:10:00,130.56,130.61,130.28,130.36,107419.0,125.3411,125.3891,125.0723,125.1491,107419.0
2023-02-22 14:15:00,130.35,130.44,130.15,130.43,71817.0,125.1395,125.2259,124.9475,125.2163,71817.0
2023-02-22 14:20:00,130.43,130.54,130.27,130.3,46946.0,125.2163,125.3219,125.0627,125.0915,46946.0
2023-02-22 14:25:00,130.3,130.31,130.18,130.18,47676.0,125.0915,125.1011,124.9763,124.9763,47676.0
2023-02-22 14:30:00,130.17,130.19,129.99,130.03,373708.0,124.9667,124.9859,124.7939,124.8323,373708.0
2023-02-22 14:35:00,130.04,130.06,129.9,129.94,169370.0,124.8419,124.8611,124.7075,124.7459,169370.0
2023-02-22 14:40:00,129.95,129.95,129.8,129.92,60586.0,124.7555,124.7555,124.6115,124.7267,60586.0
2023-02-22 14:45:00,129.91,130.03,129.77,130.01,47753.0,124.7171,124.8323,124.5827,124.8131,47753.0
2023-02-22 14:50:00,130.02,130.04,129.82,129.82,77626.0,124.8227,124.8419,124.6307,124.6307,77626.0
2023-02-22 14:55:00,129.81,129.85,129.68,129.73,78958.0,124.6211,124.6595,124.4963,124.5443,78958.0
2023-02-22 15:00:00,129.73,129.81,129.67,129.72,56249.0,124.5443,124.6211,124.4867,124.5347,56249.0
2023-02-22 15:05:00,129.73,129.81,129.67,129.76,47515.0,124.5443,124.6211,124.4867,124.5731,47515.0
2023-02-22 15:10:00,129.76,129.84,129.68,129.72,145540.0,124.5731,124.6499,124.4963,124.5347,145540.0
2023-02-22 15:15:00,129.72,129.84,129.7,129.75,140074.0,124.5347,124.6499,124.5155,124.5635,140074.0
2023-02-22 15:20:00,129.74,129.95,129.71,129.94,95184.0,124.5539,124.7555,124.5251,124.7459,95184.0
2023-02-22 15:25:00,129.94,129.97,129.82,129.82,94562.0,124.7459,124.7747,124.6307,124.6307,94562.0
2023-02-22 15:30:00,129.81,129.89,129.77,129.83,86348.0,124.6211,124.6979,124.5827,124.6403,86348.0
2023-02-22 15:35:00,129.83,129.87,129.69,129.78,137915.0,124.6403,124.6787,124.5059,124.5923,137915.0
2023-02-22 15:40:00,129.79,129.85,129.7,129.74,83664.0,124.6019,124.6595,124.5155,124.5539,83664.0
2023-02-22 15:45:00,129.74,129.79,129.69,129.7,129753.0,124.5539,124.6019,124.5059,124.5155,129753.0
2023-02-22 15:50:00,129.7,129.77,129.57,129.71,192140.0,124.5155,124.5827,124.3907,124.5251,192140.0
2023-02-22 15:55:00,129.72,129.87,129.67,129.87,322343.0,124.5347,124.6787,124.4867,124.6787,322343.0
2023-02-23 09:30:00,129.81,129.92,129.6,129.76,230461.0,124.6211,124.7267,124.4195,124.5731,230461.0
2023-02-23 09:35:00,129.75,129.95,129.66,129.71,79942.0,124.5635,124.7555,124.4771,124.5251,79942.0
2023-02-23 09:40:00,129.73,129.93,129.71,129.92,121632.0,124.5443,124.7363,124.5251,124.7267,121632.0
2023-02-23 09:45:00,129.93,130.41,129.9,130.38,170596.0,124.7363,125.1971,124.7075,125.1683,170596.0
2023-02-23 09:50:00,130.39,130.54,130.34,130.5,66891.0,125.1779,125.3219,125.1299,125.2835,66891.0
2023-02-23 09:55:00,130.51,130.63,130.4,130.62,98649.0,125.2931,125.4083,125.1875,125.3987,98649.0
2023-02-23 10:00:00,130.63,130.74,130.52,130.56,158297.0,125.4083,125.5139,125.3027,125.3411,158297.0
2023-02-23 10:05:00,130.54,130.73,130.52,130.71,118346.0,125.3219,125.5043,125.3027,125.4851,118346.0
2023-02-23 10:10:00,130.73,130.75,130.61,130.69,43358.0,125.5043,125.5235,125.3891,125.4659,43358.0
2023-02-23 10:15:00,130.69,130.85,130.68,130.77,99988.0,125.4659,125.6195,125.4563,125.5427,99988.0
2023-02-23 10:20:00,130.78,130.81,130.55,130.64,364911.0,125.5523,125.5811,125.3315,125.4179,364911.0
2023-02-23 10:25:00,130.63,130.66,130.56,130.57,76950.0,125.4083,125.4371,125.3411,125.3507,76950.0
2023-02-23 10:30:00,130.57,130.7,130.44,130.69,113976.0,125.3507,125.4755,125.2259,125.4659,113976.0
2023-02-23 10:35:00,130.69,130.69,130.52,130.61,57960.0,125.4659,125.4659,125.3027,125.3891,57960.0
2023-02-23 10:40:00,130.59,130.59,130.47,130.52,109446.0,125.3699,125.3699,125.2547,125.3027,109446.0
2023-02-23 10:45:00,130.52,130.53,130.24,130.25,174935.0,125.3027,125.3123,125.0339,125.0435,174935.0
2023-02-23 10:50:00,130.25,130.28,130.17,130.24,177344.0,125.0435,125.0723,124.9667,125.0339,177344.0
2023-02-23 10:55:00,130.25,130.28,130.15,130.27,100588.0,125.0435,125.0723,124.9475,125.0627,100588.0
2023-02-23 11:00:00,130.25,130.3,130.13,130.16,126584.0,125.0435,125.0915,124.9283,124.9571,126584.0
2023-02-23 11:05:00,130.17,130.17,129.93,129.99,168401.0,124.9667,124.9667,124.7363,124.7939,168401.0
2023-02-23 11:10:00,129.98,130.02,129.92,129.99,123305.0,124.7843,124.8227,124.7267,124.7939,123305.0
2023-02-23 11:15:00,129.99,130.0,129.87,129.92,97325.0,124.7939,124.8035,124.6787,124.7267,97325.0
2023-02-23 11:20:00,129.91,129.91,129.76,129.8,114063.0,124.7171,124.7171,124.5731,124.6115,114063.0
2023-02-23 11:25:00,129.8,129.84,129.75,129.8,105018.0,124.6115,124.6499,124.5635,124.6115,105018.0
2023-02-23 11:30:00,129.79,129.85,129.74,129.84,93716.0,124.6019,124.6595,124.5539,124.6499,93716.0
2023-02-23 11:35:00,129.84,129.86,129.67,129.68,191591.0,124.6499,124.6691,124.4867,124.4963,191591.0
2023-02-23 11:40:00,129.68,129.7,129.46,129.57,115634.0,124.4963,124.5155,124.2851,124.3907,115634.0
2023-02-23 11:45:00,129.57,129.6,129.51,129.51,91993.0,124.3907,124.4195,124.3331,124.3331,91993.0
2023-02-23 11:50:00,129.51,129.51,129.37,129.37,137259.0,124.3331,124.3331,124.1987,124.1987,137259.0
2023-02-23 11:55:00,129.36,129.37,129.28,129.32,79529.0,124.1891,124.1987,124.1123,124.1507,79529.0
2023-02-23 12:00:00,129.33,129.37,129.28,129.33,101216.0,124.1603,124.1987,124.1123,124.1603,101216.0
2023-02-23 12:05:00,129.34,129.34,129.28,129.31,118311.0,124.1699,124.1699,124.1123,124.1411,118311.0
2023-02-23 12:10:00,129.31,129.38,129.23,129.37,92808.0,124.1411,124.2083,124.0643,124.1987,92808.0
2023-02-23 12:15:00,129.36,129.5,129.36,129.39,124450.0,124.1891,124.3235,124.1891,124.2179,124450.0
2023-02-23 12:20:00,129.39,129.41,129.25,129.41,74024.0,124.2179,124.2371,124.0835,124.2371,74024.0
2023-02-23 12:25:00,129.4,129.41,129.33,129.39,65395.0,124.2275,124.2371,124.1603,124.2179,65395.0
2023-02-23 12:30:00,129.39,129.5,129.31,129.47,100148.0,124.2179,124.3235,124.1411,124.2947,100148.0
2023-02-23 12:35:00,129.48,129.56,129.48,129.51,83995.0,124.3043,124.3811,124.3043,124.3331,83995.0
2023-02-23 12:40:00,129.51,129.55,129.44,129.54,82943.0,124.3331,124.3715,124.2659,124.3619,82943.0
2023-02-23 12:45:00,129.54,129.57,129.46,129.5,142776.0,124.3619,124.3907,124.2851,124.3235,142776.0
2023-02-23 12:50:00,129.51,129.59,129.5,129.56,73702.0,124.3331,124.4099,124.3235,124.3811,73702.0
2023-02-23 12:55:00,129.56,129.65,129.54,129.61,102826.0,124.3811,124.4675,124.3619,124.4291,102826.0
2023-02-23 13:00:00,129.61,129.66,129.48,129.54,129191.0,124.4291,124.4771,124.3043,124.3619,129191.0
2023-02-23 13:05:00,129.55,129.55,129.41,129.41,35185.0,124.3715,124.3715,124.2371,124.2371,35185.0
2023-02-23 13:10:00,129.42,129.44,129.37,129.39,21181.0,124.2467,124.2659,124.1987,124.2179,21181.0
2023-02-23 13:15:00,129.39,129.44,129.37,129.44,21155.0,124.2179,124.2659,124.1987,124.2659,21155.0
2023-02-23 13:20:00,129.43,129.47,129.4,129.43,35216.0,124.2563,124.2947,124.2275,124.2563,35216.0
2023-02-23 13:25:00,129.43,129.44,129.34,129.38,34478.0,124.2563,124.2659,124.1699,124.2083,34478.0
2023-02-23 13:30:00,129.39,129.4,129.27,129.36,26746.0,124.2179,124.2275,124.1027,124.1891,26746.0
2023-02-23 13:35:00,129.36,129.38,129.29,129.37,48100.0,124.1891,124.2083,124.1219,124.1987,48100.0
2023-02-23 13:40:00,129.37,129.46,129.3,129.33,116754.0,124.1987,124.2851,124.1315,124.1603,116754.0
2023-02-23 13:45:00,129.34,129.44,129.27,129.43,60500.0,124.1699,124.2659,124.1027,124.2563,60500.0
2023-02-23 13:50:00,129.44,129.48,129.41,129.44,54548.0,124.2659,124.3043,124.2371,124.2659,54548.0
2023-02-23 13:55:00,129.44,129.5,129.43,129.47,52023.0,124.2659,124.3235,124.2563,124.2947,52023.0
2023-02-23 14:00:00,129.48,129.55,129.43,129.46,51970.0,124.3043,124.3715,124.2563,124.2851,51970.0
2023-02-23 14:05:00,129.47,129.54,129.44,129.52,50464.0,124.2947,124.3619,124.2659,124.3427,50464.0
2023-02-23 14:10:00,129.52,129.63,129.47,129.62,48823.0,124.3427,124.4483,124.2947,124.4387,48823.0
2023-02-23 14:15:00,129.65,129.91,129.65,129.88,123436.0,124.4675,124.7171,124.4675,124.6883,123436.0
2023-02-23 14:20:00,129.89,129.98,129.88,129.93,104109.0,124.6979,124.7843,124.6883,124.7363,104109.0
2023-02-23 14:25:00,129.94,129.99,129.9,129.98,78433.0,124.7459,124.7939,124.7075,124.7843,78433.0
2023-02-23 14:30:00,129.99,130.13,129.96,130.08,87050.0,124.7939,124.9283,124.7651,124.8803,87050.0
2023-02-23 14:35:00,130.09,130.15,130.08,130.13,62325.0,124.8899,124.9475,124.8803,124.9283,62325.0
2023-02-23 14:40:00,130.13,130.19,130.11,130.19,90374.0,124.9283,124.9859,124.9091,124.9859,90374.0
2023-02-23 14:45:00,130.19,130.22,130.13,130.22,75542.0,124.9859,125.0147,124.9283,125.0147,75542.0
2023-02-23 14:50:00,130.21,130.22,130.14,130.19,57057.0,125.0051,125.0147,124.9379,124.9859,57057.0
2023-02-23 14:55:00,130.19,130.2,130.05,130.07,123820.0,124.9859,124.9955,124.8515,124.8707,123820.0
2023-02-23 15:00:00,130.08,130.22,130.08,130.21,101421.0,124.8803,125.0147,124.8803,125.0051,101421.0
2023-02-23 15:05:00,130.22,130.25,130.17,130.19,98574.0,125.0147,125.0435,124.9667,124.9859,98574.0
2023-02-23 15:10:00,130.19,130.27,130.17,130.25,135873.0,124.9859,125.0627,124.9667,125.0435,135873.0
2023-02-23 15:15:00,130.25,130.28,130.19,130.19,121206.0,125.0435,125.0723,124.9859,124.9859,121206.0
2023-02-23 15:20:00,130.19,130.25,130.13,130.22,129639.0,124.9859,125.0435,124.9283,125.0147,129639.0
2023-02-23 15:25:00,130.22,130.29,130.13,130.28,107789.0,125.0147,125.0819,124.9283,125.0723,107789.0
2023-02-23 15:30:00,130.28,130.35,130.24,130.3,112386.0,125.0723,125.1395,125.0339,125.0915,112386.0
2023-02-23 15:35:00,130.29,130.37,130.2,130.34,105699.0,125.0819,125.1587,124.9955,125.1299,105699.0
2023-02-23 15:40:00,130.34,130.41,130.3,130.35,128805.0,125.1299,125.1971,125.0915,125.1395,128805.0
2023-02-23 15:45:00,130.36,130.36,130.25,130.32,135666.0,125.1491,125.1491,125.0435,125.1107,135666.0
2023-02-23 15:50:00,130.32,130.38,130.18,130.19,240951.0,125.1107,125.1683,124.9763,124.9859,240951.0
2023-02-23 15:55:00,130.19,130.28,130.12,130.19,463196.0,124.9859,125.0723,124.9187,124.9859,463196.0
2023-02-24 09:30:00,129.13,129.33,129.05,129.29,194619.0,123.9683,124.1603,123.8915,124.1219,194619.0
2023-02-24 09:35:00,129.28,129.34,129.17,129.26,154920.0,124.1123,124.1699,124.0067,124.0931,154920.0
2023-02-24 09:40:00,129.26,129.3,128.79,128.8,143421.0,124.0931,124.1315,123.6418,123.6514,143421.0
2023-02-24 09:45:00,128.78,128.88,128.55,128.68,461375.0,123.6322,123.7282,123.4114,123.5362,461375.0
2023-02-24 09:50:00,128.68,128.69,128.57,128.65,234980.0,123.5362,123.5458,123.4306,123.5074,234980.0
2023-02-24 09:55:00,128.65,128.65,128.49,128.57,217783.0,123.5074,123.5074,123.3538,123.4306,217783.0
2023-02-24 10:00:00,128.56,128.62,128.34,128.52,212630.0,123.421,123.4786,123.2098,123.3826,212630.0
2023-02-24 10:05:00,128.54,128.61,128.43,128.47,147769.0,123.4018,123.469,123.2962,123.3346,147769.0
2023-02-24 10:10:00,128.46,128.49,128.32,128.43,134340.0,123.325,123.3538,123.1906,123.2962,134340.0
2023-02-24 10:15:00,128.44,128.45,128.21,128.29,137806.0,123.3058,123.3154,123.085,123.1618,137806.0
2023-02-24 10:20:00,128.29,128.31,128.18,128.24,137023.0,123.1618,123.181,123.0562,123.1138,137023.0
2023-02-24 10:25:00,128.24,128.38,128.19,128.28,91429.0,123.1138,123.2482,123.0658,123.1522,91429.0
2023-02-24 10:30:00,128.27,128.4,128.18,128.36,110137.0,123.1426,123.2674,123.0562,123.229,110137.0
2023-02-24 10:35:00,128.36,128.49,128.33,128.44,191972.0,123.229,123.3538,123.2002,123.3058,191972.0
2023-02-24 10:40:00,128.43,128.51,128.29,128.5,194654.0,123.2962,123.373,123.1618,123.3634,194654.0
2023-02-24 10:45:00,128.49,128.58,128.42,128.42,105560.0,123.3538,123.4402,123.2866,123.2866,105560.0
2023-02-24 10:50:00,128.43,128.45,128.34,128.38,189882.0,123.2962,123.3154,123.2098,123.2482,189882.0
2023-02-24 10:55:00,128.37,128.47,128.26,128.45,84965.0,123.2386,123.3346,123.133,123.3154,84965.0
2023-02-24 11:00:00,128.44,128.51,128.42,128.46,123042.0,123.3058,123.373,123.2866,123.325,123042.0
2023-02-24 11:05:00,128.47,128.62,128.47,128.58,81723.0,123.3346,123.4786,123.3346,123.4402,81723.0
2023-02-24 11:10:00,128.58,128.66,128.56,128.6,86175.0,123.4402,123.517,123.421,123.4594,86175.0
2023-02-24 11:15:00,128.59,128.69,128.58,128.66,47554.0,123.4498,123.5458,123.4402,123.517,47554.0
2023-02-24 11:20:00,128.66,128.76,128.62,128.74,50300.0,123.517,123.613,123.4786,123.5938,50300.0
2023-02-24 11:25:00,128.75,128.86,128.75,128.79,68158.0,123.6034,123.709,123.6034,123.6418,68158.0
2023-02-24 11:30:00,128.8,128.89,128.75,128.85,89081.0,123.6514,123.7378,123.6034,123.6994,89081.0
2023-02-24 11:35:00,128.84,128.87,128.72,128.72,53050.0,123.6898,123.7186,123.5746,123.5746,53050.0
2023-02-24 11:40:00,128.71,129.04,128.71,128.96,48845.0,123.565,123.8819,123.565,123.805,48845.0
2023-02-24 11:45:00,128.96,128.97,128.75,128.81,109168.0,123.805,123.8146,123.6034,123.661,109168.0
2023-02-24 11:50:00,128.81,128.94,128.81,128.82,55330.0,123.661,123.7858,123.661,123.6706,55330.0
2023-02-24 11:55:00,128.82,128.91,128.72,128.76,77599.0,123.6706,123.757,123.5746,123.613,77599.0
2023-02-24 12:00:00,128.76,128.78,128.64,128.66,32449.0,123.613,123.6322,123.4978,123.517,32449.0
2023-02-24 12:05:00,128.66,128.67,128.57,128.64,58486.0,123.517,123.5266,123.4306,123.4978,58486.0
2023-02-24 12:10:00,128.65,128.74,128.62,128.74,28637.0,123.5074,123.5938,123.4786,123.5938,28637.0
2023-02-24 12:15:00,128.75,128.77,128.61,128.64,31271.0,123.6034,123.6226,123.469,123.4978,31271.0
2023-02-24 12:20:00,128.65,128.66,128.6,128.61,43538.0,123.5074,123.517,123.4594,123.469,43538.0
2023-02-24 12:25:00,128.61,128.61,128.49,128.57,62956.0,123.469,123.469,123.3538,123.4306,62956.0
2023-02-24 12:30:00,128.58,128.68,128.51,128.54,38023.0,123.4402,123.5362,123.373,123.4018,38023.0
2023-02-24 12:35:00,128.53,128.54,128.46,128.47,36237.0,123.3922,123.4018,123.325,123.3346,36237.0
2023-02-24 12:40:00,128.47,128.49,128.4,128.41,30503.0,123.3346,123.3538,123.2674,123.277,30503.0
2023-02-24 12:45:00,128.41,128.46,128.33,128.35,37094.0,123.277,123.325,123.2002,123.2194,37094.0
2023-02-24 12:50:00,128.35,128.35,128.25,128.28,30384.0,123.2194,123.2194,123.1234,123.1522,30384.0
2023-02-24 12:55:00,128.28,128.28,128.22,128.25,36281.0,123.1522,123.1522,123.0946,123.1234,36281.0
2023-02-24 13:00:00,128.24,128.29,128.2,128.24,114387.0,123.1138,123.1618,123.0754,123.1138,114387.0
2023-02-24 13:05:00,128.24,128.26,128.16,128.19,42453.0,123.1138,123.133,123.037,123.0658,42453.0
2023-02-24 13:10:00,128.19,128.2,128.13,128.14,165599.0,123.0658,123.0754,123.0082,123.0178,165599.0
2023-02-24 13:15:00,128.14,128.25,128.13,128.25,37763.0,123.0178,123.1234,123.0082,123.1234,37763.0
2023-02-24 13:20:00,128.25,128.39,128.25,128.35,74587.0,123.1234,123.2578,123.1234,123.2194,74587.0
2023-02-24 13:25:00,128.38,128.46,128.37,128.44,57196.0,123.2482,123.325,123.2386,123.3058,57196.0
2023-02-24 13:30:00,128.44,128.44,128.26,128.31,48792.0,123.3058,123.3058,123.133,123.181,48792.0
2023-02-24 13:35:00,128.33,128.43,128.32,128.43,148840.0,123.2002,123.2962,123.1906,123.2962,148840.0
2023-02-24 13:40:00,128.43,128.53,128.42,128.53,74699.0,123.2962,123.3922,123.2866,123.3922,74699.0
2023-02-24 13:45:00,128.52,128.66,128.52,128.62,46907.0,123.3826,123.517,123.3826,123.4786,46907.0
2023-02-24 13:50:00,128.61,128.77,128.61,128.76,36870.0,123.469,123.6226,123.469,123.613,36870.0
2023-02-24 13:55:00,128.76,128.81,128.63,128.64,42785.0,123.613,123.661,123.4882,123.4978,42785.0
2023-02-24 14:00:00,128.66,128.76,128.61,128.73,41033.0,123.517,123.613,123.469,123.5842,41033.0
2023-02-24 14:05:00,128.72,128.79,128.7,128.78,23395.0,123.5746,123.6418,123.5554,123.6322,23395.0
2023-02-24 14:10:00,128.78,128.79,128.65,128.7,42504.0,123.6322,123.6418,123.5074,123.5554,42504.0
2023-02-24 14:15:00,128.7,128.81,128.7,128.8,30292.0,123.5554,123.661,123.5554,123.6514,30292.0
2023-02-24 14:20:00,128.8,128.84,128.71,128.72,78972.0,123.6514,123.6898,123.565,123.5746,78972.0
2023-02-24 14:25:00,128.72,128.79,128.65,128.68,31684.0,123.5746,123.6418,123.5074,123.5362,31684.0
2023-02-24 14:30:00,128.68,128.7,128.58,128.63,52306.0,123.5362,123.5554,123.4402,123.4882,52306.0
2023-02-24 14:35:00,128.62,128.68,128.59,128.68,44656.0,123.4786,123.5362,123.4498,123.5362,44656.0
2023-02-24 14:40:00,128.68,128.68,128.51,128.54,33902.0,123.5362,123.5362,123.373,123.4018,33902.0
2023-02-24 14:45:00,128.54,128.78,128.52,128.77,33716.0,123.4018,123.6322,123.3826,123.6226,33716.0
2023-02-24 14:50:00,128.77,128.93,128.77,128.88,42315.0,123.6226,123.7762,123.6226,123.7282,42315.0
2023-02-24 14:55:00,128.88,129.02,128.86,128.93,60273.0,123.7282,123.8627,123.709,123.7762,60273.0
2023-02-24 15:00:00,128.94,129.01,128.81,128.82,43827.0,123.7858,123.853,123.661,123.6706,43827.0
2023-02-24 15:05:00,128.82,128.92,128.81,128.91,51545.0,123.6706,123.7666,123.661,123.757,51545.0
2023-02-24 15:10:00,128.9,128.92,128.8,128.81,42798.0,123.7474,123.7666,123.6514,123.661,42798.0
2023-02-24 15:15:00,128.81,128.88,128.76,128.86,58807.0,123.661,123.7282,123.613,123.709,58807.0
2023-02-24 15:20:00,128.86,128.94,128.85,128.93,47987.0,123.709,123.7858,123.6994,123.7762,47987.0
2023-02-24 15:25:00,128.94,129.01,128.87,128.89,67944.0,123.7858,123.853,123.7186,123.7378,67944.0
2023-02-24 15:30:00,128.88,128.89,128.61,128.61,95892.0,123.7282,123.7378,123.469,123.469,95892.0
2023-02-24 15:35:00,128.6,128.61,128.45,128.49,75217.0,123.4594,123.469,123.3154,123.3538,75217.0
2023-02-24 15:40:00,128.49,128.54,128.43,128.49,173199.0,123.3538,123.4018,123.2962,123.3538,173199.0
2023-02-24 15:45:00,128.49,128.49,128.33,128.38,130614.0,123.3538,123.3538,123.2002,123.2482,130614.0
2023-02-24 15:50:00,128.38,128.41,128.22,128.31,256800.0,123.2482,123.277,123.0946,123.181,256800.0
2023-02-24 15:55:00,128.31,128.54,128.31,128.53,671964.0,123.181,123.4018,123.181,123.3922,671964.0
2023-02-27 09:30:00,129.26,129.34,128.78,128.78,241692.0,124.0931,124.1699,123.6322,123.6322,241692.0
2023-02-27 09:35:00,128.77,129.0,128.77,128.9,135484.0,123.6226,123.8434,123.6226,123.7474,135484.0
2023-02-27 09:40:00,128.91,129.21,128.91,129.17,176525.0,123.757,124.0451,123.757,124.0067,176525.0
2023-02-27 09:45:00,129.16,129.26,129.12,129.13,121284.0,123.9971,124.0931,123.9587,123.9683,121284.0
2023-02-27 09:50:00,129.12,129.23,129.09,129.21,76838.0,123.9587,124.0643,123.9299,124.0451,76838.0
2023-02-27 09:55:00,129.23,129.28,129.15,129.21,67531.0,124.0643,124.1123,123.9875,124.0451,67531.0
2023-02-27 10:00:00,129.21,129.36,129.18,129.26,99062.0,124.0451,124.1891,124.0163,124.0931,99062.0
2023-02-27 10:05:00,129.25,129.48,129.17,129.44,71429.0,124.0835,124.3043,124.0067,124.2659,71429.0
2023-02-27 10:10:00,129.43,129.44,129.32,129.44,58292.0,124.2563,124.2659,124.1507,124.2659,58292.0
2023-02-27 10:15:00,129.44,129.52,129.37,129.5,48975.0,124.2659,124.3427,124.1987,124.3235,48975.0
2023-02-27 10:20:00,129.51,129.56,129.49,129.55,51898.0,124.3331,124.3811,124.3139,124.3715,51898.0
2023-02-27 10:25:00,129.56,129.57,129.45,129.45,39266.0,124.3811,124.3907,124.2755,124.2755,39266.0
2023-02-27 10:30:00,129.46,129.54,129.39,129.4,80641.0,124.2851,124.3619,124.2179,124.2275,80641.0
2023-02-27 10:35:00,129.4,129.4,129.08,129.09,84145.0,124.2275,124.2275,123.9203,123.9299,84145.0
2023-02-27 10:40:00,129.08,129.08,128.9,129.07,89248.0,123.9203,123.9203,123.7474,123.9107,89248.0
2023-02-27 10:45:00,129.06,129.07,128.92,128.98,36896.0,123.9011,123.9107,123.7666,123.8242,36896.0
2023-02-27 10:50:00,129.0,129.04,128.95,129.02,36512.0,123.8434,123.8819,123.7954,123.8627,36512.0
2023-02-27 10:55:00,129.01,129.02,128.87,129.0,93386.0,123.853,123.8627,123.7186,123.8434,93386.0
2023-02-27 11:00:00,129.01,129.09,129.0,129.01,36141.0,123.853,123.9299,123.8434,123.853,36141.0
2023-02-27 11:05:00,129.01,129.04,128.89,128.94,29501.0,123.853,123.8819,123.7378,123.7858,29501.0
2023-02-27 11:10:00,128.94,128.98,128.68,128.71,85878.0,123.7858,123.8242,123.5362,123.565,85878.0
2023-02-27 11:15:00,128.71,128.72,128.56,128.59,72498.0,123.565,123.5746,123.421,123.4498,72498.0
2023-02-27 11:20:00,128.6,128.66,128.54,128.54,117517.0,123.4594,123.517,123.4018,123.4018,117517.0
2023-02-27 11:25:00,128.55,128.61,128.52,128.54,58250.0,123.4114,123.469,123.3826,123.4018,58250.0
2023-02-27 11:30:00,128.54,128.61,128.39,128.43,59620.0,123.4018,123.469,123.2578,123.2962,59620.0
2023-02-27 11:35:00,128.43,128.51,128.42,128.49,127408.0,123.2962,123.373,123.2866,123.3538,127408.0
2023-02-27 11:40:00,128.48,128.5,128.4,128.46,80124.0,123.3442,123.3634,123.2674,123.325,80124.0
2023-02-27 11:45:00,128.46,128.47,128.43,128.45,21825.0,123.325,123.3346,123.2962,123.3154,21825.0
2023-02-27 11:50:00,128.45,128.48,128.4,128.41,32422.0,123.3154,123.3442,123.2674,123.277,32422.0
2023-02-27 11:55:00,128.42,128.47,128.38,128.4,79375.0,123.2866,123.3346,123.2482,123.2674,79375.0
2023-02-27 12:00:00,128.4,128.45,128.26,128.33,86603.0,123.2674,123.3154,123.133,123.2002,86603.0
2023-02-27 12:05:00,128.32,128.43,128.29,128.34,35825.0,123.1906,123.2962,123.1618,123.2098,35825.0
2023-02-27 12:10:00,128.34,128.54,128.33,128.52,37532.0,123.2098,123.4018,123.2002,123.3826,37532.0
2023-02-27 12:15:00,128.51,128.58,128.5,128.51,71150.0,123.373,123.4402,123.3634,123.373,71150.0
2023-02-27 12:20:00,128.5,128.52,128.41,128.44,30101.0,123.3634,123.3826,123.277,123.3058,30101.0
2023-02-27 12:25:00,128.45,128.55,128.45,128.52,20123.0,123.3154,123.4114,123.3154,123.3826,20123.0
2023-02-27 12:30:00,128.5,128.67,128.5,128.61,32250.0,123.3634,123.5266,123.3634,123.469,32250.0
2023-02-27 12:35:00,128.62,128.65,128.58,128.64,21998.0,123.4786,123.5074,123.4402,123.4978,21998.0
2023-02-27 12:40:00,128.64,128.64,128.56,128.59,31559.0,123.4978,123.4978,123.421,123.4498,31559.0
2023-02-27 12:45:00,128.61,128.63,128.57,128.62,22555.0,123.469,123.4882,123.4306,123.4786,22555.0
2023-02-27 12:50:00,128.62,128.67,128.55,128.61,19334.0,123.4786,123.5266,123.4114,123.469,19334.0
2023-02-27 12:55:00,128.6,128.68,128.6,128.65,36345.0,123.4594,123.5362,123.4594,123.5074,36345.0
2023-02-27 13:00:00,128.65,128.72,128.65,128.68,23995.0,123.5074,123.5746,123.5074,123.5362,23995.0
2023-02-27 13:05:00,128.68,128.74,128.66,128.73,21292.0,123.5362,123.5938,123.517,123.5842,21292.0
2023-02-27 13:10:00,128.72,128.77,128.71,128.77,26524.0,123.5746,123.6226,123.565,123.6226,26524.0
2023-02-27 13:15:00,128.75,128.84,128.75,128.76,31286.0,123.6034,123.6898,123.6034,123.613,31286.0
2023-02-27 13:20:00,128.76,128.79,128.66,128.72,24333.0,123.613,123.6418,123.517,123.5746,24333.0
2023-02-27 13:25:00,128.71,128.73,128.66,128.71,32590.0,123.565,123.5842,123.517,123.565,32590.0
2023-02-27 13:30:00,128.72,128.74,128.63,128.66,38660.0,123.5746,123.5938,123.4882,123.517,38660.0
2023-02-27 13:35:00,128.67,128.67,128.57,128.65,43866.0,123.5266,123.5266,123.4306,123.5074,43866.0
2023-02-27 13:40:00,128.65,128.68,128.56,128.59,52632.0,123.5074,123.5362,123.421,123.4498,52632.0
2023-02-27 13:45:00,128.57,128.57,128.51,128.53,33262.0,123.4306,123.4306,123.373,123.3922,33262.0
2023-02-27 13:50:00,128.52,128.66,128.52,128.65,24748.0,123.3826,123.517,123.3826,123.5074,24748.0
2023-02-27 13:55:00,128.64,128.72,128.63,128.69,24415.0,123.4978,123.5746,123.4882,123.5458,24415.0
2023-02-27 14:00:00,128.69,128.82,128.69,128.79,27911.0,123.5458,123.6706,123.5458,123.6418,27911.0
2023-02-27 14:05:00,128.8,128.85,128.74,128.79,22545.0,123.6514,123.6994,123.5938,123.6418,22545.0
2023-02-27 14:10:00,128.79,128.88,128.78,128.78,33778.0,123.6418,123.7282,123.6322,123.6322,33778.0
2023-02-27 14:15:00,128.78,128.8,128.59,128.6,69120.0,123.6322,123.6514,123.4498,123.4594,69120.0
2023-02-27 14:20:00,128.59,128.6,128.54,128.55,58611.0,123.4498,123.4594,123.4018,123.4114,58611.0
2023-02-27 14:25:00,128.55,128.57,128.5,128.55,26531.0,123.4114,123.4306,123.3634,123.4114,26531.0
2023-02-27 14:30:00,128.54,128.59,128.51,128.54,45059.0,123.4018,123.4498,123.373,123.4018,45059.0
2023-02-27 14:35:00,128.53,128.59,128.52,128.56,28534.0,123.3922,123.4498,123.3826,123.421,28534.0
2023-02-27 14:40:00,128.56,128.59,128.44,128.49,33589.0,123.421,123.4498,123.3058,123.3538,33589.0
2023-02-27 14:45:00,128.49,128.49,128.36,128.46,25731.0,123.3538,123.3538,123.229,123.325,25731.0
2023-02-27 14:50:00,128.46,128.48,128.4,128.44,66526.0,123.325,123.3442,123.2674,123.3058,66526.0
2023-02-27 14:55:00,128.44,128.44,128.34,128.36,47845.0,123.3058,123.3058,123.2098,123.229,47845.0
2023-02-27 15:00:00,128.34,128.42,128.3,128.33,55164.0,123.2098,123.2866,123.1714,123.2002,55164.0
2023-02-27 15:05:00,128.33,128.33,128.18,128.21,75544.0,123.2002,123.2002,123.0562,123.085,75544.0
2023-02-27 15:10:00,128.2,128.27,128.17,128.27,67422.0,123.0754,123.1426,123.0466,123.1426,67422.0
2023-02-27 15:15:00,128.27,128.29,128.1,128.14,193372.0,123.1426,123.1618,122.9794,123.0178,193372.0
2023-02-27 15:20:00,128.14,128.14,128.02,128.06,74156.0,123.0178,123.0178,122.9026,122.941,74156.0
2023-02-27 15:25:00,128.07,128.09,128.01,128.08,72275.0,122.9506,122.9698,122.893,122.9602,72275.0
2023-02-27 15:30:00,128.09,128.11,127.93,128.02,179876.0,122.9698,122.989,122.8162,122.9026,179876.0
2023-02-27 15:35:00,128.02,128.03,127.83,127.94,215635.0,122.9026,122.9122,122.7202,122.8258,215635.0
2023-02-27 15:40:00,127.94,128.14,127.89,128.05,190583.0,122.8258,123.0178,122.7778,122.9314,190583.0
2023-02-27 15:45:00,128.04,128.14,128.01,128.01,104494.0,122.9218,123.0178,122.893,122.893,104494.0
2023-02-27 15:50:00,128.0,128.14,127.99,128.08,162550.0,122.8834,123.0178,122.8738,122.9602,162550.0
2023-02-27 15:55:00,128.08,128.17,128.05,128.14,454696.0,122.9602,123.0466,122.9314,123.0178,454696.0
2023-02-28 09:30:00,127.83,127.91,127.43,127.58,278334.0,122.7202,122.797,122.3362,122.4802,278334.0
2023-02-28 09:35:00,127.59,127.64,127.35,127.41,221978.0,122.4898,122.5378,122.2594,122.317,221978.0
2023-02-28 09:40:00,127.42,127.72,127.39,127.51,121719.0,122.3266,122.6146,122.2978,122.413,121719.0
2023-02-28 09:45:00,127.51,127.73,127.51,127.63,152591.0,122.413,122.6242,122.413,122.5282,152591.0
2023-02-28 09:50:00,127.62,127.69,127.53,127.53,94706.0,122.5186,122.5858,122.4322,122.4322,94706.0
2023-02-28 09:55:00,127.54,127.57,127.41,127.47,92506.0,122.4418,122.4706,122.317,122.3746,92506.0
2023-02-28 10:00:00,127.48,127.61,127.43,127.54,130709.0,122.3842,122.509,122.3362,122.4418,130709.0
2023-02-28 10:05:00,127.55,127.74,127.55,127.59,92573.0,122.4514,122.6338,122.4514,122.4898,92573.0
2023-02-28 10:10:00,127.6,127.61,127.27,127.33,81041.0,122.4994,122.509,122.1826,122.2402,81041.0
2023-02-28 10:15:00,127.34,127.47,127.3,127.47,74671.0,122.2498,122.3746,122.2114,122.3746,74671.0
2023-02-28 10:20:00,127.48,127.53,127.42,127.51,62956.0,122.3842,122.4322,122.3266,122.413,62956.0
2023-02-28 10:25:00,127.5,127.59,127.44,127.51,95406.0,122.4034,122.4898,122.3458,122.413,95406.0
2023-02-28 10:30:00,127.51,127.55,127.42,127.47,105719.0,122.413,122.4514,122.3266,122.3746,105719.0
2023-02-28 10:35:00,127.48,127.51,127.37,127.38,163000.0,122.3842,122.413,122.2786,122.2882,163000.0
2023-02-28 10:40:00,127.37,127.41,127.3,127.39,64064.0,122.2786,122.317,122.2114,122.2978,64064.0
2023-02-28 10:45:00,127.41,127.44,127.24,127.3,96010.0,122.317,122.3458,122.1538,122.2114,96010.0
2023-02-28 10:50:00,127.29,127.38,127.26,127.36,120241.0,122.2018,122.2882,122.173,122.269,120241.0
2023-02-28 10:55:00,127.37,127.45,127.31,127.45,52763.0,122.2786,122.3554,122.221,122.3554,52763.0
2023-02-28 11:00:00,127.46,127.64,127.45,127.59,116288.0,122.365,122.5378,122.3554,122.4898,116288.0
2023-02-28 11:05:00,127.59,127.67,127.59,127.66,49851.0,122.4898,122.5666,122.4898,122.557,49851.0
2023-02-28 11:10:00,127.66,127.7,127.56,127.59,66716.0,122.557,122.5954,122.461,122.4898,66716.0
2023-02-28 11:15:00,127.58,127.67,127.56,127.58,70338.0,122.4802,122.5666,122.461,122.4802,70338.0
2023-02-28 11:20:00,127.57,127.63,127.45,127.49,64167.0,122.4706,122.5282,122.3554,122.3938,64167.0
2023-02-28 11:25:00,127.49,127.54,127.42,127.42,46364.0,122.3938,122.4418,122.3266,122.3266,46364.0
2023-02-28 11:30:00,127.41,127.46,127.37,127.39,65594.0,122.317,122.365,122.2786,122.2978,65594.0
2023-02-28 11:35:00,127.39,127.4,127.29,127.32,94821.0,122.2978,122.3074,122.2018,122.2306,94821.0
2023-02-28 11:40:00,127.31,127.32,127.2,127.24,123705.0,122.221,122.2306,122.1154,122.1538,123705.0
2023-02-28 11:45:00,127.24,127.26,127.18,127.22,230365.0,122.1538,122.173,122.0962,122.1346,230365.0
2023-02-28 11:50:00,127.23,127.27,127.2,127.22,149470.0,122.1442,122.1826,122.1154,122.1346,149470.0
2023-02-28 11:55:00,127.23,127.25,127.18,127.22,56590.0,122.1442,122.1634,122.0962,122.1346,56590.0
2023-02-28 12:00:00,127.22,127.28,127.2,127.26,50510.0,122.1346,122.1922,122.1154,122.173,50510.0
2023-02-28 12:05:00,127.26,127.35,127.22,127.32,57957.0,122.173,122.2594,122.1346,122.2306,57957.0
2023-02-28 12:10:00,127.33,127.39,127.3,127.35,56352.0,122.2402,122.2978,122.2114,122.2594,56352.0
2023-02-28 12:15:00,127.35,127.49,127.35,127.49,68945.0,122.2594,122.3938,122.2594,122.3938,68945.0
2023-02-28 12:20:00,127.5,127.63,127.48,127.55,78603.0,122.4034,122.5282,122.3842,122.4514,78603.0
2023-02-28 12:25:00,127.56,127.58,127.51,127.54,46328.0,122.461,122.4802,122.413,122.4418,46328.0
2023-02-28 12:30:00,127.54,127.59,127.52,127.55,87993.0,122.4418,122.4898,122.4226,122.4514,87993.0
2023-02-28 12:35:00,127.54,127.6,127.51,127.57,66523.0,122.4418,122.4994,122.413,122.4706,66523.0
2023-02-28 12:40:00,127.55,127.59,127.48,127.55,37436.0,122.4514,122.4898,122.3842,122.4514,37436.0
2023-02-28 12:45:00,127.54,127.66,127.54,127.65,33982.0,122.4418,122.557,122.4418,122.5474,33982.0
2023-02-28 12:50:00,127.66,127.78,127.63,127.73,51808.0,122.557,122.6722,122.5282,122.6242,51808.0
2023-02-28 12:55:00,127.73,127.78,127.71,127.71,63432.0,122.6242,122.6722,122.605,122.605,63432.0
2023-02-28 13:00:00,127.72,127.78,127.69,127.77,32172.0,122.6146,122.6722,122.5858,122.6626,32172.0
2023-02-28 13:05:00,127.77,127.78,127.7,127.75,59552.0,122.6626,122.6722,122.5954,122.6434,59552.0
2023-02-28 13:10:00,127.75,127.78,127.71,127.72,31762.0,122.6434,122.6722,122.605,122.6146,31762.0
2023-02-28 13:15:00,127.72,127.76,127.66,127.66,55572.0,122.6146,122.653,122.557,122.557,55572.0
2023-02-28 13:20:00,127.65,127.73,127.63,127.72,37428.0,122.5474,122.6242,122.5282,122.6146,37428.0
2023-02-28 13:25:00,127.72,127.73,127.66,127.69,38789.0,122.6146,122.6242,122.557,122.5858,38789.0
2023-02-28 13:30:00,127.7,127.76,127.64,127.71,72351.0,122.5954,122.653,122.5378,122.605,72351.0
2023-02-28 13:35:00,127.71,127.74,127.66,127.68,48212.0,122.605,122.6338,122.557,122.5762,48212.0
2023-02-28 13:40:00,127.68,127.7,127.63,127.69,56171.0,122.5762,122.5954,122.5282,122.5858,56171.0
2023-02-28 13:45:00,127.69,127.71,127.64,127.64,60276.0,122.5858,122.605,122.5378,122.5378,60276.0
2023-02-28 13:50:00,127.63,127.63,127.55,127.61,57586.0,122.5282,122.5282,122.4514,122.509,57586.0
2023-02-28 13:55:00,127.6,127.61,127.57,127.59,41494.0,122.4994,122.509,122.4706,122.4898,41494.0
2023-02-28 14:00:00,127.59,127.65,127.56,127.56,81731.0,122.4898,122.5474,122.461,122.461,81731.0
2023-02-28 14:05:00,127.57,127.57,127.37,127.45,138741.0,122.4706,122.4706,122.2786,122.3554,138741.0
2023-02-28 14:10:00,127.45,127.46,127.39,127.41,63200.0,122.3554,122.365,122.2978,122.317,63200.0
2023-02-28 14:15:00,127.42,127.43,127.36,127.4,194450.0,122.3266,122.3362,122.269,122.3074,194450.0
2023-02-28 14:20:00,127.41,127.48,127.4,127.47,98087.0,122.317,122.3842,122.3074,122.3746,98087.0
2023-02-28 14:25:00,127.46,127.5,127.45,127.5,79653.0,122.365,122.4034,122.3554,122.4034,79653.0
2023-02-28 14:30:00,127.49,127.49,127.37,127.4,115933.0,122.3938,122.3938,122.2786,122.3074,115933.0
2023-02-28 14:35:00,127.4,127.5,127.35,127.48,68996.0,122.3074,122.4034,122.2594,122.3842,68996.0
2023-02-28 14:40:00,127.48,127.48,127.36,127.42,57530.0,122.3842,122.3842,122.269,122.3266,57530.0
2023-02-28 14:45:00,127.43,127.47,127.39,127.44,50653.0,122.3362,122.3746,122.2978,122.3458,50653.0
2023-02-28 14:50:00,127.43,127.46,127.33,127.36,48511.0,122.3362,122.365,122.2402,122.269,48511.0
2023-02-28 14:55:00,127.35,127.35,127.25,127.29,60512.0,122.2594,122.2594,122.1634,122.2018,60512.0
2023-02-28 15:00:00,127.3,127.31,127.24,127.26,225773.0,122.2114,122.221,122.1538,122.173,225773.0
2023-02-28 15:05:00,127.25,127.31,127.23,127.3,64133.0,122.1634,122.221,122.1442,122.2114,64133.0
2023-02-28 15:10:00,127.29,127.35,127.24,127.26,54577.0,122.2018,122.2594,122.1538,122.173,54577.0
2023-02-28 15:15:00,127.26,127.34,127.22,127.29,80284.0,122.173,122.2498,122.1346,122.2018,80284.0
2023-02-28 15:20:00,127.29,127.29,127.18,127.2,87271.0,122.2018,122.2018,122.0962,122.1154,87271.0
2023-02-28 15:25:00,127.2,127.25,127.14,127.19,133800.0,122.1154,122.1634,122.0578,122.1058,133800.0
2023-02-28 15:30:00,127.2,127.22,127.08,127.16,121748.0,122.1154,122.1346,122.0002,122.077,121748.0
2023-02-28 15:35:00,127.15,127.19,127.1,127.15,101092.0,122.0674,122.1058,122.0194,122.0674,101092.0
2023-02-28 15:40:00,127.15,127.15,127.06,127.12,230227.0,122.0674,122.0674,121.981,122.0386,230227.0
2023-02-28 15:45:00,127.12,127.26,127.11,127.19,328942.0,122.0386,122.173,122.029,122.1058,328942.0
2023-02-28 15:50:00,127.19,127.42,127.19,127.32,559741.0,122.1058,122.3266,122.1058,122.2306,559741.0
2023-02-28 15:55:00,127.33,127.42,127.14,127.14,953208.0,122.2402,122.3266,122.0578,122.0578,953208.0
2023-03-01 09:30:00,126.71,127.02,126.41,127.0,373241.0,121.645,121.9426,121.357,121.9234,373241.0
2023-03-01 09:35:00,126.99,127.03,126.7,126.79,165146.0,121.9138,121.9522,121.6354,121.7218,165146.0
2023-03-01 09:40:00,126.81,126.81,126.64,126.69,183258.0,121.741,121.741,121.5778,121.6258,183258.0
2023-03-01 09:45:00,126.68,126.89,126.65,126.86,158801.0,121.6162,121.8178,121.5874,121.789,158801.0
2023-03-01 09:50:00,126.86,126.99,126.83,126.91,207712.0,121.789,121.9138,121.7602,121.837,207712.0
2023-03-01 09:55:00,126.92,127.05,126.79,126.85,205472.0,121.8466,121.9714,121.7218,121.7794,205472.0
2023-03-01 10:00:00,126.86,126.97,126.63,126.88,361874.0,121.789,121.8946,121.5682,121.8082,361874.0
2023-03-01 10:05:00,126.87,126.91,126.74,126.81,190384.0,121.7986,121.837,121.6738,121.741,190384.0
2023-03-01 10:10:00,126.81,126.83,126.68,126.79,130628.0,121.741,121.7602,121.6162,121.7218,130628.0
2023-03-01 10:15:00,126.79,126.8,126.69,126.77,128190.0,121.7218,121.7314,121.6258,121.7026,128190.0
2023-03-01 10:20:00,126.77,126.87,126.69,126.8,211874.0,121.7026,121.7986,121.6258,121.7314,211874.0
2023-03-01 10:25:00,126.82,126.93,126.78,126.86,86993.0,121.7506,121.8562,121.7122,121.789,86993.0
2023-03-01 10:30:00,126.85,126.99,126.75,126.98,121964.0,121.7794,121.9138,121.6834,121.9042,121964.0
2023-03-01 10:35:00,126.98,127.2,126.95,127.08,104630.0,121.9042,122.1154,121.8754,122.0002,104630.0
2023-03-01 10:40:00,127.09,127.24,127.06,127.12,78001.0,122.0098,122.1538,121.981,122.0386,78001.0
2023-03-01 10:45:00,127.14,127.17,127.02,127.07,57215.0,122.0578,122.0866,121.9426,121.9906,57215.0
2023-03-01 10:50:00,127.07,127.07,126.97,126.99,80411.0,121.9906,121.9906,121.8946,121.9138,80411.0
2023-03-01 10:55:00,126.98,127.06,126.93,127.04,82129.0,121.9042,121.981,121.8562,121.9618,82129.0
2023-03-01 11:00:00,127.04,127.06,126.85,126.88,226115.0,121.9618,121.981,121.7794,121.8082,226115.0
2023-03-01 11:05:00,126.88,126.91,126.65,126.71,172761.0,121.8082,121.837,121.5874,121.645,172761.0
2023-03-01 11:10:00,126.7,126.71,126.56,126.56,129126.0,121.6354,121.645,121.501,121.501,129126.0
2023-03-01 11:15:00,126.56,126.58,126.43,126.45,113753.0,121.501,121.5202,121.3762,121.3954,113753.0
2023-03-01 11:20:00,126.45,126.6,126.41,126.59,81902.0,121.3954,121.5394,121.357,121.5298,81902.0
2023-03-01 11:25:00,126.6,126.81,126.58,126.77,91159.0,121.5394,121.741,121.5202,121.7026,91159.0
2023-03-01 11:30:00,126.77,126.88,126.75,126.86,139654.0,121.7026,121.8082,121.6834,121.789,139654.0
2023-03-01 11:35:00,126.86,127.0,126.85,126.92,139697.0,121.789,121.9234,121.7794,121.8466,139697.0
2023-03-01 11:40:00,126.93,127.09,126.93,127.03,74623.0,121.8562,122.0098,121.8562,121.9522,74623.0
2023-03-01 11:45:00,127.03,127.22,127.02,127.15,62018.0,121.9522,122.1346,121.9426,122.0674,62018.0
2023-03-01 11:50:00,127.16,127.23,127.12,127.15,81787.0,122.077,122.1442,122.0386,122.0674,81787.0
2023-03-01 11:55:00,127.16,127.2,127.11,127.16,83534.0,122.077,122.1154,122.029,122.077,83534.0
2023-03-01 12:00:00,127.17,127.18,127.07,127.07,78039.0,122.0866,122.0962,121.9906,121.9906,78039.0
2023-03-01 12:05:00,127.07,127.14,127.03,127.1,66238.0,121.9906,122.0578,121.9522,122.0194,66238.0
2023-03-01 12:10:00,127.09,127.21,127.0,127.08,70628.0,122.0098,122.125,121.9234,122.0002,70628.0
2023-03-01 12:15:00,127.08,127.13,126.98,127.0,37278.0,122.0002,122.0482,121.9042,121.9234,37278.0
2023-03-01 12:20:00,127.0,127.08,126.98,126.98,77808.0,121.9234,122.0002,121.9042,121.9042,77808.0
2023-03-01 12:25:00,126.98,127.07,126.98,127.0,65467.0,121.9042,121.9906,121.9042,121.9234,65467.0
2023-03-01 12:30:00,127.0,127.08,127.0,127.03,55184.0,121.9234,122.0002,121.9234,121.9522,55184.0
2023-03-01 12:35:00,127.02,127.08,126.99,127.06,59854.0,121.9426,122.0002,121.9138,121.981,59854.0
2023-03-01 12:40:00,127.07,127.12,127.04,127.1,103983.0,121.9906,122.0386,121.9618,122.0194,103983.0
2023-03-01 12:45:00,127.11,127.15,127.01,127.05,58019.0,122.029,122.0674,121.933,121.9714,58019.0
2023-03-01 12:50:00,127.05,127.06,126.99,127.03,53295.0,121.9714,121.981,121.9138,121.9522,53295.0
2023-03-01 12:55:00,127.03,127.04,126.94,126.98,49485.0,121.9522,121.9618,121.8658,121.9042,49485.0
2023-03-01 13:00:00,126.97,126.98,126.87,126.9,74760.0,121.8946,121.9042,121.7986,121.8274,74760.0
2023-03-01 13:05:00,126.9,126.92,126.83,126.9,52736.0,121.8274,121.8466,121.7602,121.8274,52736.0
2023-03-01 13:10:00,126.9,126.98,126.87,126.98,32593.0,121.8274,121.9042,121.7986,121.9042,32593.0
2023-03-01 13:15:00,126.98,127.06,126.96,127.02,39491.0,121.9042,121.981,121.885,121.9426,39491.0
2023-03-01 13:20:00,127.02,127.02,126.91,126.93,39170.0,121.9426,121.9426,121.837,121.8562,39170.0
2023-03-01 13:25:00,126.94,127.01,126.91,126.93,43515.0,121.8658,121.933,121.837,121.8562,43515.0
2023-03-01 13:30:00,126.93,126.93,126.87,126.89,67961.0,121.8562,121.8562,121.7986,121.8178,67961.0
2023-03-01 13:35:00,126.88,126.96,126.86,126.96,55862.0,121.8082,121.885,121.789,121.885,55862.0
2023-03-01 13:40:00,126.96,126.98,126.87,126.89,35587.0,121.885,121.9042,121.7986,121.8178,35587.0
2023-03-01 13:45:00,126.88,126.89,126.82,126.89,54304.0,121.8082,121.8178,121.7506,121.8178,54304.0
2023-03-01 13:50:00,126.89,126.93,126.87,126.93,29773.0,121.8178,121.8562,121.7986,121.8562,29773.0
2023-03-01 13:55:00,126.93,127.02,126.93,126.98,195000.0,121.8562,121.9426,121.8562,121.9042,195000.0
2023-03-01 14:00:00,126.97,126.99,126.84,126.91,89919.0,121.8946,121.9138,121.7698,121.837,89919.0
2023-03-01 14:05:00,126.91,126.98,126.89,126.96,90245.0,121.837,121.9042,121.8178,121.885,90245.0
2023-03-01 14:10:00,126.97,127.04,126.95,127.02,69046.0,121.8946,121.9618,121.8754,121.9426,69046.0
2023-03-01 14:15:00,127.01,127.01,126.89,126.92,77567.0,121.933,121.933,121.8178,121.8466,77567.0
2023-03-01 14:20:00,126.92,126.95,126.84,126.92,75819.0,121.8466,121.8754,121.7698,121.8466,75819.0
2023-03-01 14:25:00,126.92,126.93,126.77,126.79,52305.0,121.8466,121.8562,121.7026,121.7218,52305.0
2023-03-01 14:30:00,126.78,126.78,126.69,126.75,112250.0,121.7122,121.7122,121.6258,121.6834,112250.0
2023-03-01 14:35:00,126.74,126.78,126.7,126.76,47238.0,121.6738,121.7122,121.6354,121.693,47238.0
2023-03-01 14:40:00,126.77,126.77,126.69,126.75,52777.0,121.7026,121.7026,121.6258,121.6834,52777.0
2023-03-01 14:45:00,126.74,126.76,126.68,126.69,49229.0,121.6738,121.693,121.6162,121.6258,49229.0
2023-03-01 14:50:00,126.69,126.8,126.66,126.79,69347.0,121.6258,121.7314,121.597,121.7218,69347.0
2023-03-01 14:55:00,126.79,126.81,126.73,126.77,66160.0,121.7218,121.741,121.6642,121.7026,66160.0
2023-03-01 15:00:00,126.77,126.87,126.74,126.81,93016.0,121.7026,121.7986,121.6738,121.741,93016.0
2023-03-01 15:05:00,126.8,126.88,126.79,126.87,62742.0,121.7314,121.8082,121.7218,121.7986,62742.0
2023-03-01 15:10:00,126.87,126.94,126.86,126.93,122120.0,121.7986,121.8658,121.789,121.8562,122120.0
2023-03-01 15:15:00,126.93,126.98,126.85,126.93,126844.0,121.8562,121.9042,121.7794,121.8562,126844.0
2023-03-01 15:20:00,126.94,126.98,126.86,126.9,103274.0,121.8658,121.9042,121.789,121.8274,103274.0
2023-03-01 15:25:00,126.9,126.93,126.83,126.85,83683.0,121.8274,121.8562,121.7602,121.7794,83683.0
2023-03-01 15:30:00,126.85,126.99,126.83,126.96,108641.0,121.7794,121.9138,121.7602,121.885,108641.0
2023-03-01 15:35:00,126.95,127.0,126.87,127.0,108265.0,121.8754,121.9234,121.7986,121.9234,108265.0
2023-03-01 15:40:00,127.0,127.1,126.98,127.08,147891.0,121.9234,122.0194,121.9042,122.0002,147891.0
2023-03-01 15:45:00,127.08,127.12,126.99,127.05,261339.0,122.0002,122.0386,121.9138,121.9714,261339.0
2023-03-01 15:50:00,127.05,127.06,126.94,127.0,311653.0,121.9714,121.981,121.8658,121.9234,311653.0
2023-03-01 15:55:00,126.99,127.02,126.92,127.01,715933.0,121.9138,121.9426,121.8466,121.933,715933.0
2023-03-02 09:30:00,126.5,126.64,126.39,126.56,279818.0,121.4434,121.5778,121.3378,121.501,279818.0
2023-03-02 09:35:00,126.57,126.63,126.42,126.54,141783.0,121.5106,121.5682,121.3666,121.4818,141783.0
2023-03-02 09:40:00,126.54,126.81,126.52,126.71,111205.0,121.4818,121.741,121.4626,121.645,111205.0
2023-03-02 09:45:00,126.7,126.9,126.67,126.84,122573.0,121.6354,121.8274,121.6066,121.7698,122573.0
2023-03-02 09:50:00,126.84,126.95,126.73,126.75,111920.0,121.7698,121.8754,121.6642,121.6834,111920.0
2023-03-02 09:55:00,126.76,126.81,126.68,126.71,85977.0,121.693,121.741,121.6162,121.645,85977.0
2023-03-02 10:00:00,126.71,126.87,126.71,126.8,186349.0,121.645,121.7986,121.645,121.7314,186349.0
2023-03-02 10:05:00,126.8,126.87,126.7,126.85,119126.0,121.7314,121.7986,121.6354,121.7794,119126.0
2023-03-02 10:10:00,126.85,126.87,126.78,126.79,104912.0,121.7794,121.7986,121.7122,121.7218,104912.0
2023-03-02 10:15:00,126.78,126.83,126.72,126.8,73143.0,121.7122,121.7602,121.6546,121.7314,73143.0
2023-03-02 10:20:00,126.81,126.82,126.59,126.73,96685.0,121.741,121.7506,121.5298,121.6642,96685.0
2023-03-02 10:25:00,126.73,126.86,126.69,126.83,130174.0,121.6642,121.789,121.6258,121.7602,130174.0
2023-03-02 10:30:00,126.84,126.88,126.75,126.86,89619.0,121.7698,121.8082,121.6834,121.789,89619.0
2023-03-02 10:35:00,126.86,126.93,126.82,126.88,91708.0,121.789,121.8562,121.7506,121.8082,91708.0
2023-03-02 10:40:00,126.89,126.9,126.75,126.84,57528.0,121.8178,121.8274,121.6834,121.7698,57528.0
2023-03-02 10:45:00,126.84,126.91,126.71,126.75,93186.0,121.7698,121.837,121.645,121.6834,93186.0
2023-03-02 10:50:00,126.76,126.97,126.76,126.95,82818.0,121.693,121.8946,121.693,121.8754,82818.0
2023-03-02 10:55:00,126.95,127.03,126.94,126.99,75740.0,121.8754,121.9522,121.8658,121.9138,75740.0
2023-03-02 11:00:00,126.99,127.11,126.99,127.06,67938.0,121.9138,122.029,121.9138,121.981,67938.0
2023-03-02 11:05:00,127.05,127.11,127.02,127.03,80680.0,121.9714,122.029,121.9426,121.9522,80680.0
2023-03-02 11:10:00,127.03,127.05,126.98,126.99,37937.0,121.9522,121.9714,121.9042,121.9138,37937.0
2023-03-02 11:15:00,126.98,127.07,126.98,126.98,61944.0,121.9042,121.9906,121.9042,121.9042,61944.0
2023-03-02 11:20:00,126.98,127.02,126.94,126.95,76507.0,121.9042,121.9426,121.8658,121.8754,76507.0
2023-03-02 11:25:00,126.96,127.05,126.95,126.98,70228.0,121.885,121.9714,121.8754,121.9042,70228.0
2023-03-02 11:30:00,126.98,127.13,126.98,127.09,60660.0,121.9042,122.0482,121.9042,122.0098,60660.0
2023-03-02 11:35:00,127.09,127.11,127.0,127.07,117607.0,122.0098,122.029,121.9234,121.9906,117607.0
2023-03-02 11:40:00,127.06,127.11,127.04,127.06,69980.0,121.981,122.029,121.9618,121.981,69980.0
2023-03-02 11:45:00,127.06,127.14,127.02,127.13,81342.0,121.981,122.0578,121.9426,122.0482,81342.0
2023-03-02 11:50:00,127.13,127.2,127.09,127.09,70307.0,122.0482,122.1154,122.0098,122.0098,70307.0
2023-03-02 11:55:00,127.09,127.16,127.04,127.1,73769.0,122.0098,122.077,121.9618,122.0194,73769.0
2023-03-02 12:00:00,127.1,127.15,127.09,127.14,434258.0,122.0194,122.0674,122.0098,122.0578,434258.0
2023-03-02 12:05:00,127.12,127.15,127.09,127.13,46268.0,122.0386,122.0674,122.0098,122.0482,46268.0
2023-03-02 12:10:00,127.13,127.13,127.02,127.02,42712.0,122.0482,122.0482,121.9426,121.9426,42712.0
2023-03-02 12:15:00,127.02,127.04,126.92,126.93,51639.0,121.9426,121.9618,121.8466,121.8562,51639.0
2023-03-02 12:20:00,126.92,127.0,126.92,126.99,51163.0,121.8466,121.9234,121.8466,121.9138,51163.0
2023-03-02 12:25:00,126.98,127.08,126.97,127.04,46679.0,121.9042,122.0002,121.8946,121.9618,46679.0
2023-03-02 12:30:00,127.04,127.19,127.04,127.1,61101.0,121.9618,122.1058,121.9618,122.0194,61101.0
2023-03-02 12:35:00,127.11,127.11,127.0,127.02,38959.0,122.029,122.029,121.9234,121.9426,38959.0
2023-03-02 12:40:00,127.02,127.03,126.97,127.0,49441.0,121.9426,121.9522,121.8946,121.9234,49441.0
2023-03-02 12:45:00,127.01,127.03,126.96,126.97,54841.0,121.933,121.9522,121.885,121.8946,54841.0
2023-03-02 12:50:00,126.97,127.06,126.97,127.02,45137.0,121.8946,121.981,121.8946,121.9426,45137.0
2023-03-02 12:55:00,127.03,127.06,126.98,127.06,32868.0,121.9522,121.981,121.9042,121.981,32868.0
2023-03-02 13:00:00,127.07,127.08,126.99,127.0,43737.0,121.9906,122.0002,121.9138,121.9234,43737.0
2023-03-02 13:05:00,126.99,126.99,126.92,126.93,45126.0,121.9138,121.9138,121.8466,121.8562,45126.0
2023-03-02 13:10:00,126.94,127.04,126.94,127.04,86322.0,121.8658,121.9618,121.8658,121.9618,86322.0
2023-03-02 13:15:00,127.05,127.06,127.0,127.06,52470.0,121.9714,121.981,121.9234,121.981,52470.0
2023-03-02 13:20:00,127.07,127.08,127.01,127.01,31235.0,121.9906,122.0002,121.933,121.933,31235.0
2023-03-02 13:25:00,127.01,127.03,126.99,127.01,46118.0,121.933,121.9522,121.9138,121.933,46118.0
2023-03-02 13:30:00,127.01,127.05,126.99,127.05,39289.0,121.933,121.9714,121.9138,121.9714,39289.0
2023-03-02 13:35:00,127.06,127.51,127.06,127.32,211233.0,121.981,122.413,121.981,122.2306,211233.0
2023-03-02 13:40:00,127.33,127.39,127.24,127.25,45931.0,122.2402,122.2978,122.1538,122.1634,45931.0
2023-03-02 13:45:00,127.25,127.35,127.23,127.31,48650.0,122.1634,122.2594,122.1442,122.221,48650.0
2023-03-02 13:50:00,127.32,127.42,127.3,127.37,33102.0,122.2306,122.3266,122.2114,122.2786,33102.0
2023-03-02 13:55:00,127.38,127.54,127.37,127.52,86793.0,122.2882,122.4418,122.2786,122.4226,86793.0
2023-03-02 14:00:00,127.52,127.79,127.52,127.71,114693.0,122.4226,122.6818,122.4226,122.605,114693.0
2023-03-02 14:05:00,127.7,127.72,127.6,127.61,92472.0,122.5954,122.6146,122.4994,122.509,92472.0
2023-03-02 14:10:00,127.61,127.66,127.53,127.53,75593.0,122.509,122.557,122.4322,122.4322,75593.0
2023-03-02 14:15:00,127.53,127.58,127.5,127.57,50651.0,122.4322,122.4802,122.4034,122.4706,50651.0
2023-03-02 14:20:00,127.58,127.6,127.55,127.6,61180.0,122.4802,122.4994,122.4514,122.4994,61180.0
2023-03-02 14:25:00,127.6,127.65,127.56,127.59,217822.0,122.4994,122.5474,122.461,122.4898,217822.0
2023-03-02 14:30:00,127.59,127.65,127.57,127.59,88731.0,122.4898,122.5474,122.4706,122.4898,88731.0
2023-03-02 14:35:00,127.59,127.59,127.49,127.55,77240.0,122.4898,122.4898,122.3938,122.4514,77240.0
2023-03-02 14:40:00,127.54,127.6,127.52,127.52,57631.0,122.4418,122.4994,122.4226,122.4226,57631.0
2023-03-02 14:45:00,127.53,127.54,127.5,127.54,54016.0,122.4322,122.4418,122.4034,122.4418,54016.0
2023-03-02 14:50:00,127.54,127.58,127.51,127.53,42586.0,122.4418,122.4802,122.413,122.4322,42586.0
2023-03-02 14:55:00,127.52,127.65,127.5,127.61,102095.0,122.4226,122.5474,122.4034,122.509,102095.0
2023-03-02 15:00:00,127.61,127.74,127.53,127.54,79396.0,122.509,122.6338,122.4322,122.4418,79396.0
2023-03-02 15:05:00,127.53,127.57,127.5,127.56,43419.0,122.4322,122.4706,122.4034,122.461,43419.0
2023-03-02 15:10:00,127.56,127.67,127.55,127.65,80235.0,122.461,122.5666,122.4514,122.5474,80235.0
2023-03-02 15:15:00,127.64,127.82,127.64,127.65,134593.0,122.5378,122.7106,122.5378,122.5474,134593.0
2023-03-02 15:20:00,127.65,127.77,127.61,127.73,139069.0,122.5474,122.6626,122.509,122.6242,139069.0
2023-03-02 15:25:00,127.72,127.82,127.69,127.78,63941.0,122.6146,122.7106,122.5858,122.6722,63941.0
2023-03-02 15:30:00,127.78,127.95,127.78,127.94,110806.0,122.6722,122.8354,122.6722,122.8258,110806.0
2023-03-02 15:35:00,127.93,128.11,127.9,128.0,148192.0,122.8162,122.989,122.7874,122.8834,148192.0
2023-03-02 15:40:00,128.0,128.05,127.94,127.94,193501.0,122.8834,122.9314,122.8258,122.8258,193501.0
2023-03-02 15:45:00,127.93,127.95,127.86,127.94,204109.0,122.8162,122.8354,122.749,122.8258,204109.0
2023-03-02 15:50:00,127.93,127.93,127.66,127.7,276275.0,122.8162,122.8162,122.557,122.5954,276275.0
2023-03-02 15:55:00,127.7,127.76,127.64,127.73,831840.0,122.5954,122.653,122.5378,122.6242,831840.0
2023-03-03 09:30:00,128.33,128.33,128.08,128.22,240220.0,123.2002,123.2002,122.9602,123.0946,240220.0
2023-03-03 09:35:00,128.22,128.33,128.11,128.18,165201.0,123.0946,123.2002,122.989,123.0562,165201.0
2023-03-03 09:40:00,128.21,128.25,128.07,128.11,99619.0,123.085,123.1234,122.9506,122.989,99619.0
2023-03-03 09:45:00,128.13,128.23,128.06,128.12,108526.0,123.0082,123.1042,122.941,122.9986,108526.0
2023-03-03 09:50:00,128.11,128.26,128.02,128.24,112628.0,122.989,123.133,122.9026,123.1138,112628.0
2023-03-03 09:55:00,128.23,128.43,128.22,128.25,318202.0,123.1042,123.2962,123.0946,123.1234,318202.0
2023-03-03 10:00:00,128.25,128.34,127.9,127.94,442024.0,123.1234,123.2098,122.7874,122.8258,442024.0
2023-03-03 10:05:00,127.93,127.95,127.7,127.82,133530.0,122.8162,122.8354,122.5954,122.7106,133530.0
2023-03-03 10:10:00,127.82,127.86,127.69,127.86,141752.0,122.7106,122.749,122.5858,122.749,141752.0
2023-03-03 10:15:00,127.86,128.01,127.84,127.97,111056.0,122.749,122.893,122.7298,122.8546,111056.0
2023-03-03 10:20:00,127.98,128.16,127.97,128.1,125069.0,122.8642,123.037,122.8546,122.9794,125069.0
2023-03-03 10:25:00,128.11,128.29,128.1,128.29,74569.0,122.989,123.1618,122.9794,123.1618,74569.0
2023-03-03 10:30:00,128.29,128.31,128.13,128.15,94793.0,123.1618,123.181,123.0082,123.0274,94793.0
2023-03-03 10:35:00,128.15,128.15,128.06,128.13,76816.0,123.0274,123.0274,122.941,123.0082,76816.0
2023-03-03 10:40:00,128.11,128.22,128.11,128.18,62950.0,122.989,123.0946,122.989,123.0562,62950.0
2023-03-03 10:45:00,128.18,128.26,128.07,128.15,143809.0,123.0562,123.133,122.9506,123.0274,143809.0
2023-03-03 10:50:00,128.15,128.2,128.11,128.2,98534.0,123.0274,123.0754,122.989,123.0754,98534.0
2023-03-03 10:55:00,128.2,128.29,128.19,128.19,52545.0,123.0754,123.1618,123.0658,123.0658,52545.0
2023-03-03 11:00:00,128.2,128.34,128.18,128.26,210548.0,123.0754,123.2098,123.0562,123.133,210548.0
2023-03-03 11:05:00,128.26,128.36,128.23,128.32,84469.0,123.133,123.229,123.1042,123.1906,84469.0
2023-03-03 11:10:00,128.32,128.32,128.18,128.26,114275.0,123.1906,123.1906,123.0562,123.133,114275.0
2023-03-03 11:15:00,128.25,128.32,128.23,128.24,101514.0,123.1234,123.1906,123.1042,123.1138,101514.0
2023-03-03 11:20:00,128.24,128.3,128.22,128.27,96652.0,123.1138,123.1714,123.0946,123.1426,96652.0
2023-03-03 11:25:00,128.27,128.29,128.22,128.29,137868.0,123.1426,123.1618,123.0946,123.1618,137868.0
2023-03-03 11:30:00,128.28,128.36,128.27,128.3,64808.0,123.1522,123.229,123.1426,123.1714,64808.0
2023-03-03 11:35:00,128.3,128.41,128.28,128.3,61862.0,123.1714,123.277,123.1522,123.1714,61862.0
2023-03-03 11:40:00,128.31,128.32,128.26,128.3,38020.0,123.181,123.1906,123.133,123.1714,38020.0
2023-03-03 11:45:00,128.29,128.34,128.26,128.32,80307.0,123.1618,123.2098,123.133,123.1906,80307.0
2023-03-03 11:50:00,128.32,128.48,128.32,128.42,82409.0,123.1906,123.3442,123.1906,123.2866,82409.0
2023-03-03 11:55:00,128.43,128.58,128.42,128.53,94734.0,123.2962,123.4402,123.2866,123.3922,94734.0
2023-03-03 12:00:00,128.54,128.62,128.51,128.57,50496.0,123.4018,123.4786,123.373,123.4306,50496.0
2023-03-03 12:05:00,128.58,128.68,128.57,128.64,82928.0,123.4402,123.5362,123.4306,123.4978,82928.0
2023-03-03 12:10:00,128.64,128.69,128.62,128.66,57841.0,123.4978,123.5458,123.4786,123.517,57841.0
2023-03-03 12:15:00,128.66,128.67,128.55,128.59,57444.0,123.517,123.5266,123.4114,123.4498,57444.0
2023-03-03 12:20:00,128.58,128.63,128.55,128.62,54621.0,123.4402,123.4882,123.4114,123.4786,54621.0
2023-03-03 12:25:00,128.62,128.65,128.56,128.64,108166.0,123.4786,123.5074,123.421,123.4978,108166.0
2023-03-03 12:30:00,128.64,128.66,128.6,128.64,72467.0,123.4978,123.517,123.4594,123.4978,72467.0
2023-03-03 12:35:00,128.64,128.67,128.57,128.66,49348.0,123.4978,123.5266,123.4306,123.517,49348.0
2023-03-03 12:40:00,128.66,128.68,128.64,128.67,47124.0,123.517,123.5362,123.4978,123.5266,47124.0
2023-03-03 12:45:00,128.66,128.74,128.66,128.71,64321.0,123.517,123.5938,123.517,123.565,64321.0
2023-03-03 12:50:00,128.72,128.75,128.66,128.74,48554.0,123.5746,123.6034,123.517,123.5938,48554.0
2023-03-03 12:55:00,128.75,128.81,128.74,128.8,55715.0,123.6034,123.661,123.5938,123.6514,55715.0
2023-03-03 13:00:00,128.81,128.86,128.79,128.86,77700.0,123.661,123.709,123.6418,123.709,77700.0
2023-03-03 13:05:00,128.85,128.92,128.84,128.9,61784.0,123.6994,123.7666,123.6898,123.7474,61784.0
2023-03-03 13:10:00,128.88,128.9,128.86,128.9,45563.0,123.7282,123.7474,123.709,123.7474,45563.0
2023-03-03 13:15:00,128.9,128.91,128.81,128.81,74565.0,123.7474,123.757,123.661,123.661,74565.0
2023-03-03 13:20:00,128.81,128.86,128.79,128.84,58822.0,123.661,123.709,123.6418,123.6898,58822.0
2023-03-03 13:25:00,128.84,128.9,128.83,128.84,48405.0,123.6898,123.7474,123.6802,123.6898,48405.0
2023-03-03 13:30:00,128.85,128.86,128.76,128.78,59116.0,123.6994,123.709,123.613,123.6322,59116.0
2023-03-03 13:35:00,128.78,128.81,128.72,128.75,410126.0,123.6322,123.661,123.5746,123.6034,410126.0
2023-03-03 13:40:00,128.76,128.77,128.72,128.73,62900.0,123.613,123.6226,123.5746,123.5842,62900.0
2023-03-03 13:45:00,128.72,128.73,128.69,128.71,35974.0,123.5746,123.5842,123.5458,123.565,35974.0
2023-03-03 13:50:00,128.7,128.74,128.68,128.73,36744.0,123.5554,123.5938,123.5362,123.5842,36744.0
2023-03-03 13:55:00,128.73,128.74,128.67,128.69,22829.0,123.5842,123.5938,123.5266,123.5458,22829.0
2023-03-03 14:00:00,128.69,128.74,128.64,128.7,30896.0,123.5458,123.5938,123.4978,123.5554,30896.0
2023-03-03 14:05:00,128.69,128.75,128.67,128.74,68337.0,123.5458,123.6034,123.5266,123.5938,68337.0
2023-03-03 14:10:00,128.74,128.88,128.74,128.88,57314.0,123.5938,123.7282,123.5938,123.7282,57314.0
2023-03-03 14:15:00,128.87,128.92,128.82,128.83,39931.0,123.7186,123.7666,123.6706,123.6802,39931.0
2023-03-03 14:20:00,128.83,128.87,128.82,128.86,33582.0,123.6802,123.7186,123.6706,123.709,33582.0
2023-03-03 14:25:00,128.84,128.94,128.84,128.93,66624.0,123.6898,123.7858,123.6898,123.7762,66624.0
2023-03-03 14:30:00,128.93,128.96,128.89,128.92,54689.0,123.7762,123.805,123.7378,123.7666,54689.0
2023-03-03 14:35:00,128.91,128.93,128.86,128.87,42588.0,123.757,123.7762,123.709,123.7186,42588.0
2023-03-03 14:40:00,128.86,128.89,128.82,128.88,43587.0,123.709,123.7378,123.6706,123.7282,43587.0
2023-03-03 14:45:00,128.88,128.93,128.85,128.92,47315.0,123.7282,123.7762,123.6994,123.7666,47315.0
2023-03-03 14:50:00,128.92,128.94,128.89,128.9,54930.0,123.7666,123.7858,123.7378,123.7474,54930.0
2023-03-03 14:55:00,128.9,128.96,128.87,128.96,111509.0,123.7474,123.805,123.7186,123.805,111509.0
2023-03-03 15:00:00,128.96,129.04,128.95,129.04,69827.0,123.805,123.8819,123.7954,123.8819,69827.0
2023-03-03 15:05:00,129.05,129.18,129.02,129.17,96339.0,123.8915,124.0163,123.8627,124.0067,96339.0
2023-03-03 15:10:00,129.16,129.16,129.02,129.09,89124.0,123.9971,123.9971,123.8627,123.9299,89124.0
2023-03-03 15:15:00,129.09,129.1,128.96,128.98,152215.0,123.9299,123.9395,123.805,123.8242,152215.0
2023-03-03 15:20:00,128.98,129.06,128.98,128.99,98929.0,123.8242,123.9011,123.8242,123.8338,98929.0
2023-03-03 15:25:00,128.99,129.04,128.94,129.02,57130.0,123.8338,123.8819,123.7858,123.8627,57130.0
2023-03-03 15:30:00,129.01,129.06,128.96,128.99,83050.0,123.853,123.9011,123.805,123.8338,83050.0
2023-03-03 15:35:00,128.99,129.04,128.95,129.02,114713.0,123.8338,123.8819,123.7954,123.8627,114713.0
2023-03-03 15:40:00,129.02,129.05,128.93,129.03,164973.0,123.8627,123.8915,123.7762,123.8723,164973.0
2023-03-03 15:45:00,129.03,129.07,128.96,129.06,151974.0,123.8723,123.9107,123.805,123.9011,151974.0
2023-03-03 15:50:00,129.06,129.15,129.0,129.15,281222.0,123.9011,123.9875,123.8434,123.9875,281222.0
2023-03-03 15:55:00,129.14,129.22,129.1,129.17,797452.0,123.9779,124.0547,123.9395,124.0067,797452.0
2023-03-06 09:30:00,129.26,129.35,128.95,129.3,205053.0,124.0931,124.1795,123.7954,124.1315,205053.0
2023-03-06 09:35:00,129.32,129.46,129.24,129.41,121334.0,124.1507,124.2851,124.0739,124.2371,121334.0
2023-03-06 09:40:00,129.42,129.44,129.19,129.26,102735.0,124.2467,124.2659,124.0259,124.0931,102735.0
2023-03-06 09:45:00,129.26,129.3,129.16,129.22,86895.0,124.0931,124.1315,123.9971,124.0547,86895.0
2023-03-06 09:50:00,129.22,129.44,129.22,129.4,76963.0,124.0547,124.2659,124.0547,124.2275,76963.0
2023-03-06 09:55:00,129.4,129.44,129.33,129.44,101597.0,124.2275,124.2659,124.1603,124.2659,101597.0
2023-03-06 10:00:00,129.43,129.45,129.28,129.44,102843.0,124.2563,124.2755,124.1123,124.2659,102843.0
2023-03-06 10:05:00,129.45,129.64,129.37,129.54,153861.0,124.2755,124.4579,124.1987,124.3619,153861.0
2023-03-06 10:10:00,129.54,129.58,129.44,129.53,100414.0,124.3619,124.4003,124.2659,124.3523,100414.0
2023-03-06 10:15:00,129.53,129.63,129.51,129.58,90356.0,124.3523,124.4483,124.3331,124.4003,90356.0
2023-03-06 10:20:00,129.57,129.57,129.36,129.4,218106.0,124.3907,124.3907,124.1891,124.2275,218106.0
2023-03-06 10:25:00,129.41,129.42,129.33,129.34,47042.0,124.2371,124.2467,124.1603,124.1699,47042.0
2023-03-06 10:30:00,129.34,129.44,129.29,129.37,65314.0,124.1699,124.2659,124.1219,124.1987,65314.0
2023-03-06 10:35:00,129.37,129.47,129.36,129.46,61468.0,124.1987,124.2947,124.1891,124.2851,61468.0
2023-03-06 10:40:00,129.46,129.5,129.4,129.47,243413.0,124.2851,124.3235,124.2275,124.2947,243413.0
2023-03-06 10:45:00,129.47,129.48,129.25,129.31,98231.0,124.2947,124.3043,124.0835,124.1411,98231.0
2023-03-06 10:50:00,129.31,129.32,129.08,129.11,107300.0,124.1411,124.1507,123.9203,123.9491,107300.0
2023-03-06 10:55:00,129.11,129.18,129.07,129.16,107112.0,123.9491,124.0163,123.9107,123.9971,107112.0
2023-03-06 11:00:00,129.15,129.26,129.15,129.23,94390.0,123.9875,124.0931,123.9875,124.0643,94390.0
2023-03-06 11:05:00,129.23,129.33,129.22,129.33,105197.0,124.0643,124.1603,124.0547,124.1603,105197.0
2023-03-06 11:10:00,129.33,129.34,129.24,129.32,30823.0,124.1603,124.1699,124.0739,124.1507,30823.0
2023-03-06 11:15:00,129.33,129.42,129.28,129.38,44113.0,124.1603,124.2467,124.1123,124.2083,44113.0
2023-03-06 11:20:00,129.38,129.38,129.18,129.22,90333.0,124.2083,124.2083,124.0163,124.0547,90333.0
2023-03-06 11:25:00,129.22,129.27,129.16,129.21,39951.0,124.0547,124.1027,123.9971,124.0451,39951.0
2023-03-06 11:30:00,129.21,129.23,129.14,129.15,54390.0,124.0451,124.0643,123.9779,123.9875,54390.0
2023-03-06 11:35:00,129.16,129.21,129.14,129.18,61338.0,123.9971,124.0451,123.9779,124.0163,61338.0
2023-03-06 11:40:00,129.19,129.19,129.13,129.16,53633.0,124.0259,124.0259,123.9683,123.9971,53633.0
2023-03-06 11:45:00,129.15,129.17,129.08,129.14,75262.0,123.9875,124.0067,123.9203,123.9779,75262.0
2023-03-06 11:50:00,129.14,129.25,129.11,129.23,43926.0,123.9779,124.0835,123.9491,124.0643,43926.0
2023-03-06 11:55:00,129.23,129.28,129.21,129.27,48680.0,124.0643,124.1123,124.0451,124.1027,48680.0
2023-03-06 12:00:00,129.27,129.37,129.25,129.33,89942.0,124.1027,124.1987,124.0835,124.1603,89942.0
2023-03-06 12:05:00,129.33,129.44,129.32,129.4,133453.0,124.1603,124.2659,124.1507,124.2275,133453.0
2023-03-06 12:10:00,129.41,129.57,129.41,129.55,45160.0,124.2371,124.3907,124.2371,124.3715,45160.0
2023-03-06 12:15:00,129.55,129.7,129.53,129.68,74251.0,124.3715,124.5155,124.3523,124.4963,74251.0
2023-03-06 12:20:00,129.68,129.68,129.55,129.59,101159.0,124.4963,124.4963,124.3715,124.4099,101159.0
2023-03-06 12:25:00,129.59,129.6,129.49,129.56,72988.0,124.4099,124.4195,124.3139,124.3811,72988.0
2023-03-06 12:30:00,129.56,129.61,129.51,129.52,49532.0,124.3811,124.4291,124.3331,124.3427,49532.0
2023-03-06 12:35:00,129.52,129.6,129.51,129.56,32190.0,124.3427,124.4195,124.3331,124.3811,32190.0
2023-03-06 12:40:00,129.56,129.65,129.54,129.64,39782.0,124.3811,124.4675,124.3619,124.4579,39782.0
2023-03-06 12:45:00,129.64,129.64,129.51,129.55,67473.0,124.4579,124.4579,124.3331,124.3715,67473.0
2023-03-06 12:50:00,129.55,129.55,129.45,129.52,42669.0,124.3715,124.3715,124.2755,124.3427,42669.0
2023-03-06 12:55:00,129.52,129.56,129.47,129.51,51907.0,124.3427,124.3811,124.2947,124.3331,51907.0
2023-03-06 13:00:00,129.52,129.54,129.49,129.5,29491.0,124.3427,124.3619,124.3139,124.3235,29491.0
2023-03-06 13:05:00,129.5,129.53,129.39,129.45,36363.0,124.3235,124.3523,124.2179,124.2755,36363.0
2023-03-06 13:10:00,129.45,129.47,129.41,129.47,44449.0,124.2755,124.2947,124.2371,124.2947,44449.0
2023-03-06 13:15:00,129.46,129.5,129.43,129.48,26991.0,124.2851,124.3235,124.2563,124.3043,26991.0
2023-03-06 13:20:00,129.49,129.51,129.34,129.39,353644.0,124.3139,124.3331,124.1699,124.2179,353644.0
2023-03-06 13:25:00,129.39,129.4,129.32,129.36,49567.0,124.2179,124.2275,124.1507,124.1891,49567.0
2023-03-06 13:30:00,129.36,129.41,129.35,129.36,33802.0,124.1891,124.2371,124.1795,124.1891,33802.0
2023-03-06 13:35:00,129.38,129.38,129.23,129.28,94073.0,124.2083,124.2083,124.0643,124.1123,94073.0
2023-03-06 13:40:00,129.28,129.32,129.25,129.28,36183.0,124.1123,124.1507,124.0835,124.1123,36183.0
2023-03-06 13:45:00,129.28,129.28,129.21,129.24,60476.0,124.1123,124.1123,124.0451,124.0739,60476.0
2023-03-06 13:50:00,129.23,129.23,129.17,129.2,28880.0,124.0643,124.0643,124.0067,124.0355,28880.0
2023-03-06 13:55:00,129.2,129.22,129.1,129.17,68648.0,124.0355,124.0547,123.9395,124.0067,68648.0
2023-03-06 14:00:00,129.16,129.17,129.09,129.16,38407.0,123.9971,124.0067,123.9299,123.9971,38407.0
2023-03-06 14:05:00,129.16,129.26,129.14,129.2,57701.0,123.9971,124.0931,123.9779,124.0355,57701.0
2023-03-06 14:10:00,129.19,129.25,129.18,129.24,49649.0,124.0259,124.0835,124.0163,124.0739,49649.0
2023-03-06 14:15:00,129.25,129.25,129.11,129.19,63846.0,124.0835,124.0835,123.9491,124.0259,63846.0
2023-03-06 14:20:00,129.19,129.22,129.12,129.12,37944.0,124.0259,124.0547,123.9587,123.9587,37944.0
2023-03-06 14:25:00,129.12,129.14,129.05,129.1,53289.0,123.9587,123.9779,123.8915,123.9395,53289.0
2023-03-06 14:30:00,129.11,129.18,129.09,129.11,62318.0,123.9491,124.0163,123.9299,123.9491,62318.0
2023-03-06 14:35:00,129.1,129.11,129.04,129.09,64844.0,123.9395,123.9491,123.8819,123.9299,64844.0
2023-03-06 14:40:00,129.09,129.15,129.07,129.15,63209.0,123.9299,123.9875,123.9107,123.9875,63209.0
2023-03-06 14:45:00,129.14,129.14,129.06,129.07,47093.0,123.9779,123.9779,123.9011,123.9107,47093.0
2023-03-06 14:50:00,129.07,129.1,129.0,129.03,128140.0,123.9107,123.9395,123.8434,123.8723,128140.0
2023-03-06 14:55:00,129.03,129.07,128.95,128.98,88910.0,123.8723,123.9107,123.7954,123.8242,88910.0
2023-03-06 15:00:00,128.98,129.01,128.93,128.93,111116.0,123.8242,123.853,123.7762,123.7762,111116.0
2023-03-06 15:05:00,128.93,129.01,128.88,129.01,71013.0,123.7762,123.853,123.7282,123.853,71013.0
2023-03-06 15:10:00,129.0,129.06,128.92,128.95,161363.0,123.8434,123.9011,123.7666,123.7954,161363.0
2023-03-06 15:15:00,128.95,128.96,128.9,128.95,115968.0,123.7954,123.805,123.7474,123.7954,115968.0
2023-03-06 15:20:00,128.95,128.99,128.84,128.86,117936.0,123.7954,123.8338,123.6898,123.709,117936.0
2023-03-06 15:25:00,128.85,128.9,128.81,128.86,78451.0,123.6994,123.7474,123.661,123.709,78451.0
2023-03-06 15:30:00,128.87,128.99,128.86,128.93,88521.0,123.7186,123.8338,123.709,123.7762,88521.0
2023-03-06 15:35:00,128.93,129.07,128.88,129.05,138586.0,123.7762,123.9107,123.7282,123.8915,138586.0
2023-03-06 15:40:00,129.05,129.1,129.03,129.08,111609.0,123.8915,123.9395,123.8723,123.9203,111609.0
2023-03-06 15:45:00,129.08,129.11,129.0,129.08,182150.0,123.9203,123.9491,123.8434,123.9203,182150.0
2023-03-06 15:50:00,129.08,129.19,129.05,129.12,194242.0,123.9203,124.0259,123.8915,123.9587,194242.0
2023-03-06 15:55:00,129.13,129.18,129.07,129.12,352537.0,123.9683,124.0163,123.9107,123.9587,352537.0
2023-03-07 09:30:00,129.41,129.52,129.01,129.08,351074.0,124.2371,124.3427,123.853,123.9203,351074.0
2023-03-07 09:35:00,129.07,129.12,128.8,128.82,140776.0,123.9107,123.9587,123.6514,123.6706,140776.0
2023-03-07 09:40:00,128.82,128.86,128.76,128.83,161729.0,123.6706,123.709,123.613,123.6802,161729.0
2023-03-07 09:45:00,128.83,128.88,128.76,128.86,176199.0,123.6802,123.7282,123.613,123.709,176199.0
2023-03-07 09:50:00,128.87,128.96,128.86,128.87,75963.0,123.7186,123.805,123.709,123.7186,75963.0
2023-03-07 09:55:00,128.87,128.87,128.7,128.78,81301.0,123.7186,123.7186,123.5554,123.6322,81301.0
2023-03-07 10:00:00,128.78,128.78,128.28,128.31,184722.0,123.6322,123.6322,123.1522,123.181,184722.0
2023-03-07 10:05:00,128.31,128.38,128.11,128.16,84330.0,123.181,123.2482,122.989,123.037,84330.0
2023-03-07 10:10:00,128.16,128.21,127.93,127.96,67988.0,123.037,123.085,122.8162,122.845,67988.0
2023-03-07 10:15:00,127.95,128.04,127.85,127.96,70284.0,122.8354,122.9218,122.7394,122.845,70284.0
2023-03-07 10:20:00,127.96,128.29,127.94,128.11,89603.0,122.845,123.1618,122.8258,122.989,89603.0
2023-03-07 10:25:00,128.11,128.19,128.08,128.14,63133.0,122.989,123.0658,122.9602,123.0178,63133.0
2023-03-07 10:30:00,128.14,128.34,128.11,128.26,111846.0,123.0178,123.2098,122.989,123.133,111846.0
2023-03-07 10:35:00,128.26,128.35,127.99,128.02,187185.0,123.133,123.2194,122.8738,122.9026,187185.0
2023-03-07 10:40:00,128.02,128.04,127.73,127.77,72870.0,122.9026,122.9218,122.6242,122.6626,72870.0
2023-03-07 10:45:00,127.75,128.08,127.72,128.02,86176.0,122.6434,122.9602,122.6146,122.9026,86176.0
2023-03-07 10:50:00,128.01,128.04,127.71,127.86,85648.0,122.893,122.9218,122.605,122.749,85648.0
2023-03-07 10:55:00,127.86,127.86,127.69,127.72,87050.0,122.749,122.749,122.5858,122.6146,87050.0
2023-03-07 11:00:00,127.74,127.89,127.66,127.82,56128.0,122.6338,122.7778,122.557,122.7106,56128.0
2023-03-07 11:05:00,127.82,127.9,127.73,127.78,101205.0,122.7106,122.7874,122.6242,122.6722,101205.0
2023-03-07 11:10:00,127.79,127.85,127.61,127.63,69204.0,122.6818,122.7394,122.509,122.5282,69204.0
2023-03-07 11:15:00,127.62,127.77,127.59,127.72,90281.0,122.5186,122.6626,122.4898,122.6146,90281.0
2023-03-07 11:20:00,127.73,127.74,127.64,127.66,141075.0,122.6242,122.6338,122.5378,122.557,141075.0
2023-03-07 11:25:00,127.66,127.72,127.52,127.54,43566.0,122.557,122.6146,122.4226,122.4418,43566.0
2023-03-07 11:30:00,127.54,127.61,127.52,127.54,85673.0,122.4418,122.509,122.4226,122.4418,85673.0
2023-03-07 11:35:00,127.55,127.62,127.52,127.56,70995.0,122.4514,122.5186,122.4226,122.461,70995.0
2023-03-07 11:40:00,127.56,127.58,127.38,127.53,63530.0,122.461,122.4802,122.2882,122.4322,63530.0
2023-03-07 11:45:00,127.52,127.57,127.48,127.53,38493.0,122.4226,122.4706,122.3842,122.4322,38493.0
2023-03-07 11:50:00,127.53,127.6,127.31,127.32,87464.0,122.4322,122.4994,122.221,122.2306,87464.0
2023-03-07 11:55:00,127.32,127.32,127.17,127.23,65598.0,122.2306,122.2306,122.0866,122.1442,65598.0
2023-03-07 12:00:00,127.24,127.32,127.21,127.21,49872.0,122.1538,122.2306,122.125,122.125,49872.0
2023-03-07 12:05:00,127.22,127.27,127.17,127.18,149390.0,122.1346,122.1826,122.0866,122.0962,149390.0
2023-03-07 12:10:00,127.19,127.26,127.16,127.23,42434.0,122.1058,122.173,122.077,122.1442,42434.0
2023-03-07 12:15:00,127.24,127.32,127.18,127.32,112868.0,122.1538,122.2306,122.0962,122.2306,112868.0
2023-03-07 12:20:00,127.32,127.69,127.32,127.4,157529.0,122.2306,122.5858,122.2306,122.3074,157529.0
2023-03-07 12:25:00,127.41,127.55,127.31,127.31,56792.0,122.317,122.4514,122.221,122.221,56792.0
2023-03-07 12:30:00,127.3,127.36,127.25,127.32,65531.0,122.2114,122.269,122.1634,122.2306,65531.0
2023-03-07 12:35:00,127.32,127.36,127.21,127.26,57960.0,122.2306,122.269,122.125,122.173,57960.0
2023-03-07 12:40:00,127.27,127.27,127.08,127.12,97282.0,122.1826,122.1826,122.0002,122.0386,97282.0
2023-03-07 12:45:00,127.11,127.27,127.11,127.25,45163.0,122.029,122.1826,122.029,122.1634,45163.0
2023-03-07 12:50:00,127.25,127.28,127.12,127.13,39281.0,122.1634,122.1922,122.0386,122.0482,39281.0
2023-03-07 12:55:00,127.14,127.17,127.07,127.11,38237.0,122.0578,122.0866,121.9906,122.029,38237.0
2023-03-07 13:00:00,127.12,127.15,126.99,127.0,116946.0,122.0386,122.0674,121.9138,121.9234,116946.0
2023-03-07 13:05:00,127.01,127.02,126.94,126.97,104711.0,121.933,121.9426,121.8658,121.8946,104711.0
2023-03-07 13:10:00,126.98,127.01,126.95,126.99,32067.0,121.9042,121.933,121.8754,121.9138,32067.0
2023-03-07 13:15:00,126.99,127.07,126.99,127.05,54701.0,121.9138,121.9906,121.9138,121.9714,54701.0
2023-03-07 13:20:00,127.06,127.11,126.99,127.01,103196.0,121.981,122.029,121.9138,121.933,103196.0
2023-03-07 13:25:00,127.01,127.05,127.0,127.01,63190.0,121.933,121.9714,121.9234,121.933,63190.0
2023-03-07 13:30:00,127.02,127.1,126.97,127.0,58548.0,121.9426,122.0194,121.8946,121.9234,58548.0
2023-03-07 13:35:00,127.0,127.09,126.97,127.03,34214.0,121.9234,122.0098,121.8946,121.9522,34214.0
2023-03-07 13:40:00,127.02,127.05,126.89,126.91,78883.0,121.9426,121.9714,121.8178,121.837,78883.0
2023-03-07 13:45:00,126.91,126.95,126.82,126.87,75845.0,121.837,121.8754,121.7506,121.7986,75845.0
2023-03-07 13:50:00,126.86,126.96,126.83,126.91,99912.0,121.789,121.885,121.7602,121.837,99912.0
2023-03-07 13:55:00,126.92,126.99,126.9,126.94,58820.0,121.8466,121.9138,121.8274,121.8658,58820.0
2023-03-07 14:00:00,126.93,127.09,126.93,126.96,52654.0,121.8562,122.0098,121.8562,121.885,52654.0
2023-03-07 14:05:00,126.95,127.06,126.93,127.03,31044.0,121.8754,121.981,121.8562,121.9522,31044.0
2023-03-07 14:10:00,127.03,127.1,127.01,127.03,31868.0,121.9522,122.0194,121.933,121.9522,31868.0
2023-03-07 14:15:00,127.02,127.06,126.96,127.01,48402.0,121.9426,121.981,121.885,121.933,48402.0
2023-03-07 14:20:00,127.02,127.03,126.88,126.9,68412.0,121.9426,121.9522,121.8082,121.8274,68412.0
2023-03-07 14:25:00,126.9,126.99,126.88,126.96,128662.0,121.8274,121.9138,121.8082,121.885,128662.0
2023-03-07 14:30:00,126.96,127.03,126.93,126.96,74993.0,121.885,121.9522,121.8562,121.885,74993.0
2023-03-07 14:35:00,126.95,126.97,126.92,126.93,42065.0,121.8754,121.8946,121.8466,121.8562,42065.0
2023-03-07 14:40:00,126.93,126.98,126.88,126.91,41612.0,121.8562,121.9042,121.8082,121.837,41612.0
2023-03-07 14:45:00,126.91,127.0,126.89,126.9,45827.0,121.837,121.9234,121.8178,121.8274,45827.0
2023-03-07 14:50:00,126.9,126.9,126.85,126.87,50157.0,121.8274,121.8274,121.7794,121.7986,50157.0
2023-03-07 14:55:00,126.87,126.88,126.81,126.84,76186.0,121.7986,121.8082,121.741,121.7698,76186.0
2023-03-07 15:00:00,126.83,126.94,126.83,126.89,58721.0,121.7602,121.8658,121.7602,121.8178,58721.0
2023-03-07 15:05:00,126.89,127.03,126.89,127.02,36492.0,121.8178,121.9522,121.8178,121.9426,36492.0
2023-03-07 15:10:00,127.02,127.18,127.02,127.14,85959.0,121.9426,122.0962,121.9426,122.0578,85959.0
2023-03-07 15:15:00,127.14,127.25,127.14,127.25,92251.0,122.0578,122.1634,122.0578,122.1634,92251.0
2023-03-07 15:20:00,127.25,127.27,127.18,127.23,95258.0,122.1634,122.1826,122.0962,122.1442,95258.0
2023-03-07 15:25:00,127.22,127.22,127.16,127.21,226404.0,122.1346,122.1346,122.077,122.125,226404.0
2023-03-07 15:30:00,127.21,127.42,127.2,127.39,482024.0,122.125,122.3266,122.1154,122.2978,482024.0
2023-03-07 15:35:00,127.38,127.42,127.33,127.33,216125.0,122.2882,122.3266,122.2402,122.2402,216125.0
2023-03-07 15:40:00,127.33,127.39,127.15,127.16,194488.0,122.2402,122.2978,122.0674,122.077,194488.0
2023-03-07 15:45:00,127.17,127.19,127.08,127.13,156528.0,122.0866,122.1058,122.0002,122.0482,156528.0
2023-03-07 15:50:00,127.13,127.15,127.02,127.05,191434.0,122.0482,122.0674,121.9426,121.9714,191434.0
2023-03-07 15:55:00,127.07,127.1,126.98,127.04,428111.0,121.9906,122.0194,121.9042,121.9618,428111.0
2023-03-08 09:30:00,126.77,127.16,126.77,127.09,258654.0,121.7026,122.077,121.7026,122.0098,258654.0
2023-03-08 09:35:00,127.09,127.09,126.89,126.89,112690.0,122.0098,122.0098,121.8178,121.8178,112690.0
2023-03-08 09:40:00,126.9,126.95,126.75,126.82,149270.0,121.8274,121.8754,121.6834,121.7506,149270.0
2023-03-08 09:45:00,126.83,126.89,126.7,126.72,134813.0,121.7602,121.8178,121.6354,121.6546,134813.0
2023-03-08 09:50:00,126.72,126.77,126.68,126.75,61990.0,121.6546,121.7026,121.6162,121.6834,61990.0
2023-03-08 09:55:00,126.76,126.78,126.67,126.69,112485.0,121.693,121.7122,121.6066,121.6258,112485.0
2023-03-08 10:00:00,126.7,126.74,126.25,126.53,276891.0,121.6354,121.6738,121.2034,121.4722,276891.0
2023-03-08 10:05:00,126.51,126.61,126.41,126.58,226661.0,121.453,121.549,121.357,121.5202,226661.0
2023-03-08 10:10:00,126.58,126.67,126.44,126.44,155944.0,121.5202,121.6066,121.3858,121.3858,155944.0
2023-03-08 10:15:00,126.42,126.52,126.36,126.39,110933.0,121.3666,121.4626,121.309,121.3378,110933.0
2023-03-08 10:20:00,126.4,126.55,126.3,126.5,159427.0,121.3474,121.4914,121.2514,121.4434,159427.0
2023-03-08 10:25:00,126.5,126.63,126.42,126.43,140063.0,121.4434,121.5682,121.3666,121.3762,140063.0
2023-03-08 10:30:00,126.43,126.59,126.37,126.54,147861.0,121.3762,121.5298,121.3186,121.4818,147861.0
2023-03-08 10:35:00,126.54,126.63,126.44,126.48,108832.0,121.4818,121.5682,121.3858,121.4242,108832.0
2023-03-08 10:40:00,126.49,126.5,126.38,126.38,134368.0,121.4338,121.4434,121.3282,121.3282,134368.0
2023-03-08 10:45:00,126.39,126.45,126.32,126.37,109200.0,121.3378,121.3954,121.2706,121.3186,109200.0
2023-03-08 10:50:00,126.38,126.49,126.33,126.46,97251.0,121.3282,121.4338,121.2802,121.405,97251.0
2023-03-08 10:55:00,126.46,126.51,126.41,126.43,93072.0,121.405,121.453,121.357,121.3762,93072.0
2023-03-08 11:00:00,126.43,126.53,126.42,126.44,77351.0,121.3762,121.4722,121.3666,121.3858,77351.0
2023-03-08 11:05:00,126.44,126.62,126.44,126.59,98645.0,121.3858,121.5586,121.3858,121.5298,98645.0
2023-03-08 11:10:00,126.59,126.67,126.54,126.62,79548.0,121.5298,121.6066,121.4818,121.5586,79548.0
2023-03-08 11:15:00,126.62,126.7,126.57,126.59,63813.0,121.5586,121.6354,121.5106,121.5298,63813.0
2023-03-08 11:20:00,126.59,126.66,126.52,126.55,68023.0,121.5298,121.597,121.4626,121.4914,68023.0
2023-03-08 11:25:00,126.55,126.59,126.43,126.46,96506.0,121.4914,121.5298,121.3762,121.405,96506.0
2023-03-08 11:30:00,126.47,126.48,126.39,126.41,127429.0,121.4146,121.4242,121.3378,121.357,127429.0
2023-03-08 11:35:00,126.4,126.47,126.34,126.44,98536.0,121.3474,121.4146,121.2898,121.3858,98536.0
2023-03-08 11:40:00,126.45,126.55,126.45,126.5,85820.0,121.3954,121.4914,121.3954,121.4434,85820.0
2023-03-08 11:45:00,126.5,126.72,126.45,126.66,176751.0,121.4434,121.6546,121.3954,121.597,176751.0
2023-03-08 11:50:00,126.66,126.75,126.63,126.72,71275.0,121.597,121.6834,121.5682,121.6546,71275.0
2023-03-08 11:55:00,126.73,126.79,126.69,126.74,90525.0,121.6642,121.7218,121.6258,121.6738,90525.0
2023-03-08 12:00:00,126.75,126.81,126.72,126.74,55320.0,121.6834,121.741,121.6546,121.6738,55320.0
2023-03-08 12:05:00,126.74,126.75,126.52,126.53,90774.0,121.6738,121.6834,121.4626,121.4722,90774.0
2023-03-08 12:10:00,126.53,126.53,126.39,126.4,49535.0,121.4722,121.4722,121.3378,121.3474,49535.0
2023-03-08 12:15:00,126.39,126.44,126.35,126.43,77539.0,121.3378,121.3858,121.2994,121.3762,77539.0
2023-03-08 12:20:00,126.43,126.47,126.39,126.44,38269.0,121.3762,121.4146,121.3378,121.3858,38269.0
2023-03-08 12:25:00,126.43,126.46,126.34,126.38,69349.0,121.3762,121.405,121.2898,121.3282,69349.0
2023-03-08 12:30:00,126.37,126.37,126.16,126.21,82625.0,121.3186,121.3186,121.117,121.165,82625.0
2023-03-08 12:35:00,126.21,126.33,126.19,126.3,27998.0,121.165,121.2802,121.1458,121.2514,27998.0
2023-03-08 12:40:00,126.32,126.39,126.31,126.37,55211.0,121.2706,121.3378,121.261,121.3186,55211.0
2023-03-08 12:45:00,126.37,126.4,126.31,126.37,53110.0,121.3186,121.3474,121.261,121.3186,53110.0
2023-03-08 12:50:00,126.38,126.38,126.27,126.29,44277.0,121.3282,121.3282,121.2226,121.2418,44277.0
2023-03-08 12:55:00,126.29,126.3,126.23,126.28,47251.0,121.2418,121.2514,121.1842,121.2322,47251.0
2023-03-08 13:00:00,126.28,126.34,126.12,126.13,113847.0,121.2322,121.2898,121.0786,121.0882,113847.0
2023-03-08 13:05:00,126.13,126.21,126.11,126.14,85659.0,121.0882,121.165,121.069,121.0978,85659.0
2023-03-08 13:10:00,126.13,126.22,126.04,126.13,89194.0,121.0882,121.1746,121.0018,121.0882,89194.0
2023-03-08 13:15:00,126.13,126.13,126.02,126.07,111030.0,121.0882,121.0882,120.9826,121.0306,111030.0
2023-03-08 13:20:00,126.05,126.1,126.02,126.07,48209.0,121.0114,121.0594,120.9826,121.0306,48209.0
2023-03-08 13:25:00,126.08,126.08,125.92,125.94,65474.0,121.0402,121.0402,120.8866,120.9058,65474.0
2023-03-08 13:30:00,125.94,125.96,125.84,125.94,79797.0,120.9058,120.925,120.8098,120.9058,79797.0
2023-03-08 13:35:00,125.92,125.97,125.88,125.95,66298.0,120.8866,120.9346,120.8482,120.9154,66298.0
2023-03-08 13:40:00,125.95,125.98,125.92,125.95,66166.0,120.9154,120.9442,120.8866,120.9154,66166.0
2023-03-08 13:45:00,125.94,125.98,125.92,125.94,46606.0,120.9058,120.9442,120.8866,120.9058,46606.0
2023-03-08 13:50:00,125.93,126.03,125.88,126.02,76372.0,120.8962,120.9922,120.8482,120.9826,76372.0
2023-03-08 13:55:00,126.02,126.05,125.95,126.0,108608.0,120.9826,121.0114,120.9154,120.9634,108608.0
2023-03-08 14:00:00,126.0,126.11,125.98,126.02,130882.0,120.9634,121.069,120.9442,120.9826,130882.0
2023-03-08 14:05:00,126.01,126.05,125.98,126.05,130150.0,120.973,121.0114,120.9442,121.0114,130150.0
2023-03-08 14:10:00,126.05,126.16,126.04,126.05,111613.0,121.0114,121.117,121.0018,121.0114,111613.0
2023-03-08 14:15:00,126.04,126.08,126.01,126.06,102820.0,121.0018,121.0402,120.973,121.021,102820.0
2023-03-08 14:20:00,126.06,126.08,126.01,126.02,87670.0,121.021,121.0402,120.973,120.9826,87670.0
2023-03-08 14:25:00,126.03,126.12,126.01,126.1,96967.0,120.9922,121.0786,120.973,121.0594,96967.0
2023-03-08 14:30:00,126.11,126.14,126.03,126.06,121004.0,121.069,121.0978,120.9922,121.021,121004.0
2023-03-08 14:35:00,126.05,126.18,126.04,126.14,68180.0,121.0114,121.1362,121.0018,121.0978,68180.0
2023-03-08 14:40:00,126.13,126.19,126.12,126.15,100135.0,121.0882,121.1458,121.0786,121.1074,100135.0
2023-03-08 14:45:00,126.15,126.19,126.1,126.15,74983.0,121.1074,121.1458,121.0594,121.1074,74983.0
2023-03-08 14:50:00,126.14,126.17,126.09,126.17,93490.0,121.0978,121.1266,121.0498,121.1266,93490.0
2023-03-08 14:55:00,126.15,126.15,126.09,126.12,59444.0,121.1074,121.1074,121.0498,121.0786,59444.0
2023-03-08 15:00:00,126.12,126.18,126.11,126.14,64231.0,121.0786,121.1362,121.069,121.0978,64231.0
2023-03-08 15:05:00,126.13,126.18,126.07,126.17,63348.0,121.0882,121.1362,121.0306,121.1266,63348.0
2023-03-08 15:10:00,126.16,126.17,126.09,126.13,66636.0,121.117,121.1266,121.0498,121.0882,66636.0
2023-03-08 15:15:00,126.12,126.13,126.05,126.06,71702.0,121.0786,121.0882,121.0114,121.021,71702.0
2023-03-08 15:20:00,126.06,126.11,125.96,125.97,109265.0,121.021,121.069,120.925,120.9346,109265.0
2023-03-08 15:25:00,125.96,126.03,125.96,126.03,83648.0,120.925,120.9922,120.925,120.9922,83648.0
2023-03-08 15:30:00,126.02,126.07,126.0,126.06,99439.0,120.9826,121.0306,120.9634,121.021,99439.0
2023-03-08 15:35:00,126.06,126.22,126.04,126.15,158514.0,121.021,121.1746,121.0018,121.1074,158514.0
2023-03-08 15:40:00,126.16,126.35,126.15,126.33,148367.0,121.117,121.2994,121.1074,121.2802,148367.0
2023-03-08 15:45:00,126.33,126.45,126.29,126.35,239105.0,121.2802,121.3954,121.2418,121.2994,239105.0
2023-03-08 15:50:00,126.35,126.41,126.29,126.35,368610.0,121.2994,121.357,121.2418,121.2994,368610.0
2023-03-08 15:55:00,126.34,126.39,126.31,126.35,633821.0,121.2898,121.3378,121.261,121.2994,633821.0
2023-03-09 09:30:00,126.85,127.05,126.72,126.82,430788.0,121.7794,121.9714,121.6546,121.7506,430788.0
2023-03-09 09:35:00,126.82,126.88,126.74,126.87,270528.0,121.7506,121.8082,121.6738,121.7986,270528.0
2023-03-09 09:40:00,126.86,126.87,126.75,126.8,118656.0,121.789,121.7986,121.6834,121.7314,118656.0
2023-03-09 09:45:00,126.81,126.87,126.67,126.85,227637.0,121.741,121.7986,121.6066,121.7794,227637.0
2023-03-09 09:50:00,126.86,126.93,126.83,126.86,265626.0,121.789,121.8562,121.7602,121.789,265626.0
2023-03-09 09:55:00,126.86,126.89,126.77,126.83,69886.0,121.789,121.8178,121.7026,121.7602,69886.0
2023-03-09 10:00:00,126.83,126.85,126.7,126.82,110661.0,121.7602,121.7794,121.6354,121.7506,110661.0
2023-03-09 10:05:00,126.83,126.83,126.59,126.63,138505.0,121.7602,121.7602,121.5298,121.5682,138505.0
2023-03-09 10:10:00,126.62,126.65,126.45,126.54,108700.0,121.5586,121.5874,121.3954,121.4818,108700.0
2023-03-09 10:15:00,126.53,126.65,126.49,126.6,118392.0,121.4722,121.5874,121.4338,121.5394,118392.0
2023-03-09 10:20:00,126.6,126.69,126.58,126.62,150911.0,121.5394,121.6258,121.5202,121.5586,150911.0
2023-03-09 10:25:00,126.61,126.66,126.52,126.66,156753.0,121.549,121.597,121.4626,121.597,156753.0
2023-03-09 10:30:00,126.68,126.8,126.66,126.8,119484.0,121.6162,121.7314,121.597,121.7314,119484.0
2023-03-09 10:35:00,126.8,126.89,126.78,126.79,169632.0,121.7314,121.8178,121.7122,121.7218,169632.0
2023-03-09 10:40:00,126.79,126.81,126.72,126.76,107682.0,121.7218,121.741,121.6546,121.693,107682.0
2023-03-09 10:45:00,126.77,126.83,126.75,126.77,135108.0,121.7026,121.7602,121.6834,121.7026,135108.0
2023-03-09 10:50:00,126.77,126.81,126.72,126.75,174305.0,121.7026,121.741,121.6546,121.6834,174305.0
2023-03-09 10:55:00,126.75,126.8,126.68,126.75,279927.0,121.6834,121.7314,121.6162,121.6834,279927.0
2023-03-09 11:00:00,126.75,126.75,126.66,126.7,161038.0,121.6834,121.6834,121.597,121.6354,161038.0
2023-03-09 11:05:00,126.7,126.72,126.57,126.63,154498.0,121.6354,121.6546,121.5106,121.5682,154498.0
2023-03-09 11:10:00,126.62,126.67,126.59,126.61,86031.0,121.5586,121.6066,121.5298,121.549,86031.0
2023-03-09 11:15:00,126.6,126.63,126.56,126.61,170589.0,121.5394,121.5682,121.501,121.549,170589.0
2023-03-09 11:20:00,126.62,126.68,126.57,126.67,103482.0,121.5586,121.6162,121.5106,121.6066,103482.0
2023-03-09 11:25:00,126.67,126.67,126.58,126.58,123962.0,121.6066,121.6066,121.5202,121.5202,123962.0
2023-03-09 11:30:00,126.58,126.68,126.57,126.6,74022.0,121.5202,121.6162,121.5106,121.5394,74022.0
2023-03-09 11:35:00,126.61,126.65,126.56,126.59,64735.0,121.549,121.5874,121.501,121.5298,64735.0
2023-03-09 11:40:00,126.59,126.68,126.57,126.68,52891.0,121.5298,121.6162,121.5106,121.6162,52891.0
2023-03-09 11:45:00,126.69,126.73,126.65,126.71,74706.0,121.6258,121.6642,121.5874,121.645,74706.0
2023-03-09 11:50:00,126.7,126.7,126.62,126.67,71899.0,121.6354,121.6354,121.5586,121.6066,71899.0
2023-03-09 11:55:00,126.67,126.67,126.54,126.58,81234.0,121.6066,121.6066,121.4818,121.5202,81234.0
2023-03-09 12:00:00,126.59,126.63,126.5,126.57,279371.0,121.5298,121.5682,121.4434,121.5106,279371.0
2023-03-09 12:05:00,126.57,126.57,126.46,126.54,138393.0,121.5106,121.5106,121.405,121.4818,138393.0
2023-03-09 12:10:00,126.54,126.61,126.52,126.56,166670.0,121.4818,121.549,121.4626,121.501,166670.0
2023-03-09 12:15:00,126.56,126.61,126.49,126.57,79194.0,121.501,121.549,121.4338,121.5106,79194.0
2023-03-09 12:20:00,126.56,126.65,126.52,126.61,41518.0,121.501,121.5874,121.4626,121.549,41518.0
2023-03-09 12:25:00,126.6,126.67,126.59,126.67,37327.0,121.5394,121.6066,121.5298,121.6066,37327.0
2023-03-09 12:30:00,126.67,126.73,126.66,126.73,148354.0,121.6066,121.6642,121.597,121.6642,148354.0
2023-03-09 12:35:00,126.72,126.72,126.62,126.67,43980.0,121.6546,121.6546,121.5586,121.6066,43980.0
2023-03-09 12:40:00,126.65,126.74,126.62,126.66,91623.0,121.5874,121.6738,121.5586,121.597,91623.0
2023-03-09 12:45:00,126.66,126.7,126.63,126.68,112091.0,121.597,121.6354,121.5682,121.6162,112091.0
2023-03-09 12:50:00,126.69,126.71,126.61,126.62,83527.0,121.6258,121.645,121.549,121.5586,83527.0
2023-03-09 12:55:00,126.62,126.64,126.56,126.62,40292.0,121.5586,121.5778,121.501,121.5586,40292.0
2023-03-09 13:00:00,126.61,126.67,126.55,126.61,258005.0,121.549,121.6066,121.4914,121.549,258005.0
2023-03-09 13:05:00,126.61,126.64,126.58,126.62,39405.0,121.549,121.5778,121.5202,121.5586,39405.0
2023-03-09 13:10:00,126.62,126.63,126.58,126.63,68012.0,121.5586,121.5682,121.5202,121.5682,68012.0
2023-03-09 13:15:00,126.63,126.65,126.47,126.47,63047.0,121.5682,121.5874,121.4146,121.4146,63047.0
2023-03-09 13:20:00,126.47,126.54,126.38,126.39,97947.0,121.4146,121.4818,121.3282,121.3378,97947.0
2023-03-09 13:25:00,126.38,126.39,126.25,126.28,98573.0,121.3282,121.3378,121.2034,121.2322,98573.0
2023-03-09 13:30:00,126.27,126.28,126.12,126.14,50987.0,121.2226,121.2322,121.0786,121.0978,50987.0
2023-03-09 13:35:00,126.13,126.16,126.03,126.07,36786.0,121.0882,121.117,120.9922,121.0306,36786.0
2023-03-09 13:40:00,126.08,126.25,126.08,126.23,75962.0,121.0402,121.2034,121.0402,121.1842,75962.0
2023-03-09 13:45:00,126.23,126.23,125.98,125.99,179383.0,121.1842,121.1842,120.9442,120.9538,179383.0
2023-03-09 13:50:00,125.99,126.06,125.92,125.95,91864.0,120.9538,121.021,120.8866,120.9154,91864.0
2023-03-09 13:55:00,125.95,126.01,125.9,125.93,75549.0,120.9154,120.973,120.8674,120.8962,75549.0
2023-03-09 14:00:00,125.92,126.0,125.8,125.81,130732.0,120.8866,120.9634,120.7714,120.781,130732.0
2023-03-09 14:05:00,125.8,125.83,125.74,125.8,87669.0,120.7714,120.8002,120.7138,120.7714,87669.0
2023-03-09 14:10:00,125.79,125.87,125.72,125.87,69972.0,120.7618,120.8386,120.6946,120.8386,69972.0
2023-03-09 14:15:00,125.86,125.94,125.82,125.86,107132.0,120.829,120.9058,120.7906,120.829,107132.0
2023-03-09 14:20:00,125.86,125.9,125.75,125.87,59847.0,120.829,120.8674,120.7234,120.8386,59847.0
2023-03-09 14:25:00,125.87,125.91,125.7,125.7,55038.0,120.8386,120.877,120.6754,120.6754,55038.0
2023-03-09 14:30:00,125.7,125.7,125.5,125.51,86843.0,120.6754,120.6754,120.4834,120.493,86843.0
2023-03-09 14:35:00,125.51,125.61,125.5,125.51,72088.0,120.493,120.589,120.4834,120.493,72088.0
2023-03-09 14:40:00,125.5,125.61,125.5,125.57,85727.0,120.4834,120.589,120.4834,120.5506,85727.0
2023-03-09 14:45:00,125.57,125.67,125.45,125.5,89219.0,120.5506,120.6466,120.4354,120.4834,89219.0
2023-03-09 14:50:00,125.5,125.5,125.33,125.34,114594.0,120.4834,120.4834,120.3202,120.3298,114594.0
2023-03-09 14:55:00,125.34,125.37,125.16,125.18,127338.0,120.3298,120.3586,120.1569,120.1761,127338.0
2023-03-09 15:00:00,125.17,125.25,125.04,125.05,111567.0,120.1665,120.2433,120.0417,120.0513,111567.0
2023-03-09 15:05:00,125.05,125.09,124.98,125.05,126627.0,120.0513,120.0897,119.9841,120.0513,126627.0
2023-03-09 15:10:00,125.05,125.13,125.0,125.03,143344.0,120.0513,120.1281,120.0033,120.0321,143344.0
2023-03-09 15:15:00,125.01,125.01,124.76,124.77,207528.0,120.0129,120.0129,119.7729,119.7825,207528.0
2023-03-09 15:20:00,124.77,124.9,124.56,124.77,151422.0,119.7825,119.9073,119.5809,119.7825,151422.0
2023-03-09 15:25:00,124.77,125.07,124.75,124.95,104179.0,119.7825,120.0705,119.7633,119.9553,104179.0
2023-03-09 15:30:00,124.96,125.25,124.89,125.13,232372.0,119.9649,120.2433,119.8977,120.1281,232372.0
2023-03-09 15:35:00,125.13,125.18,124.92,125.17,254890.0,120.1281,120.1761,119.9265,120.1665,254890.0
2023-03-09 15:40:00,125.16,125.27,125.1,125.16,295973.0,120.1569,120.2625,120.0993,120.1569,295973.0
2023-03-09 15:45:00,125.15,125.17,124.94,125.13,228658.0,120.1473,120.1665,119.9457,120.1281,228658.0
2023-03-09 15:50:00,125.12,125.32,125.09,125.22,395790.0,120.1185,120.3106,120.0897,120.2145,395790.0
2023-03-09 15:55:00,125.22,125.28,124.96,125.04,685988.0,120.2145,120.2722,119.9649,120.0417,685988.0
2023-03-10 09:30:00,124.86,125.23,124.85,125.17,385374.0,119.8689,120.2241,119.8593,120.1665,385374.0
2023-03-10 09:35:00,125.16,125.64,125.16,125.36,310297.0,120.1569,120.6178,120.1569,120.349,310297.0
2023-03-10 09:40:00,125.38,125.57,125.31,125.57,279417.0,120.3682,120.5506,120.301,120.5506,279417.0
2023-03-10 09:45:00,125.59,125.8,125.35,125.6,403443.0,120.5698,120.7714,120.3394,120.5794,403443.0
2023-03-10 09:50:00,125.59,125.9,125.54,125.74,289180.0,120.5698,120.8674,120.5218,120.7138,289180.0
2023-03-10 09:55:00,125.75,125.83,125.51,125.57,158401.0,120.7234,120.8002,120.493,120.5506,158401.0
2023-03-10 10:00:00,125.58,125.81,125.55,125.62,241705.0,120.5602,120.781,120.5314,120.5986,241705.0
2023-03-10 10:05:00,125.61,125.66,125.43,125.44,227234.0,120.589,120.637,120.4162,120.4258,227234.0
2023-03-10 10:10:00,125.44,125.59,125.24,125.49,180073.0,120.4258,120.5698,120.2337,120.4738,180073.0
2023-03-10 10:15:00,125.47,125.5,125.26,125.33,195255.0,120.4546,120.4834,120.2529,120.3202,195255.0
2023-03-10 10:20:00,125.32,125.34,125.12,125.21,195046.0,120.3106,120.3298,120.1185,120.2049,195046.0
2023-03-10 10:25:00,125.23,125.26,125.06,125.08,125854.0,120.2241,120.2529,120.0609,120.0801,125854.0
2023-03-10 10:30:00,125.08,125.48,125.07,125.32,279455.0,120.0801,120.4642,120.0705,120.3106,279455.0
2023-03-10 10:35:00,125.33,125.41,125.19,125.31,167924.0,120.3202,120.397,120.1857,120.301,167924.0
2023-03-10 10:40:00,125.32,125.41,125.19,125.24,143139.0,120.3106,120.397,120.1857,120.2337,143139.0
2023-03-10 10:45:00,125.22,125.38,125.18,125.29,138878.0,120.2145,120.3682,120.1761,120.2818,138878.0
2023-03-10 10:50:00,125.29,125.41,125.21,125.38,166153.0,120.2818,120.397,120.2049,120.3682,166153.0
2023-03-10 10:55:00,125.38,125.74,125.38,125.64,220220.0,120.3682,120.7138,120.3682,120.6178,220220.0
2023-03-10 11:00:00,125.64,125.64,125.36,125.45,175226.0,120.6178,120.6178,120.349,120.4354,175226.0
2023-03-10 11:05:00,125.44,125.51,125.31,125.41,185869.0,120.4258,120.493,120.301,120.397,185869.0
2023-03-10 11:10:00,125.4,125.45,125.19,125.21,137920.0,120.3874,120.4354,120.1857,120.2049,137920.0
2023-03-10 11:15:00,125.2,125.23,125.08,125.19,154141.0,120.1953,120.2241,120.0801,120.1857,154141.0
2023-03-10 11:20:00,125.18,125.51,125.18,125.43,166942.0,120.1761,120.493,120.1761,120.4162,166942.0
2023-03-10 11:25:00,125.42,125.62,125.38,125.52,190644.0,120.4066,120.5986,120.3682,120.5026,190644.0
2023-03-10 11:30:00,125.53,125.63,125.5,125.59,159218.0,120.5122,120.6082,120.4834,120.5698,159218.0
2023-03-10 11:35:00,125.59,125.62,125.37,125.43,253053.0,120.5698,120.5986,120.3586,120.4162,253053.0
2023-03-10 11:40:00,125.43,125.57,125.35,125.37,238424.0,120.4162,120.5506,120.3394,120.3586,238424.0
2023-03-10 11:45:00,125.37,125.4,125.14,125.22,255922.0,120.3586,120.3874,120.1377,120.2145,255922.0
2023-03-10 11:50:00,125.21,125.32,125.15,125.31,112233.0,120.2049,120.3106,120.1473,120.301,112233.0
2023-03-10 11:55:00,125.29,125.33,125.2,125.21,185493.0,120.2818,120.3202,120.1953,120.2049,185493.0
2023-03-10 12:00:00,125.22,125.35,125.21,125.21,146623.0,120.2145,120.3394,120.2049,120.2049,146623.0
2023-03-10 12:05:00,125.22,125.26,125.06,125.07,174211.0,120.2145,120.2529,120.0609,120.0705,174211.0
2023-03-10 12:10:00,125.06,125.07,124.94,124.99,197001.0,120.0609,120.0705,119.9457,119.9937,197001.0
2023-03-10 12:15:00,124.98,125.04,124.79,124.8,200167.0,119.9841,120.0417,119.8017,119.8113,200167.0
2023-03-10 12:20:00,124.79,124.89,124.76,124.8,151273.0,119.8017,119.8977,119.7729,119.8113,151273.0
2023-03-10 12:25:00,124.79,124.84,124.65,124.8,143272.0,119.8017,119.8497,119.6673,119.8113,143272.0
2023-03-10 12:30:00,124.8,125.13,124.74,125.02,254686.0,119.8113,120.1281,119.7537,120.0225,254686.0
2023-03-10 12:35:00,125.02,125.14,124.95,125.1,264864.0,120.0225,120.1377,119.9553,120.0993,264864.0
2023-03-10 12:40:00,125.1,125.11,124.87,124.96,181499.0,120.0993,120.1089,119.8785,119.9649,181499.0
2023-03-10 12:45:00,124.95,124.96,124.73,124.73,126939.0,119.9553,119.9649,119.7441,119.7441,126939.0
2023-03-10 12:50:00,124.73,124.77,124.58,124.6,108201.0,119.7441,119.7825,119.6001,119.6193,108201.0
2023-03-10 12:55:00,124.6,124.61,124.4,124.44,142798.0,119.6193,119.6289,119.4273,119.4657,142798.0
2023-03-10 13:00:00,124.44,124.59,124.43,124.56,100743.0,119.4657,119.6097,119.4561,119.5809,100743.0
2023-03-10 13:05:00,124.55,124.59,124.48,124.53,92568.0,119.5713,119.6097,119.5041,119.5521,92568.0
2023-03-10 13:10:00,124.53,124.55,124.48,124.51,90031.0,119.5521,119.5713,119.5041,119.5329,90031.0
2023-03-10 13:15:00,124.5,124.51,124.19,124.19,183201.0,119.5233,119.5329,119.2257,119.2257,183201.0
2023-03-10 13:20:00,124.18,124.2,124.01,124.07,160917.0,119.2161,119.2353,119.0529,119.1105,160917.0
2023-03-10 13:25:00,124.07,124.07,123.87,124.01,186641.0,119.1105,119.1105,118.9185,119.0529,186641.0
2023-03-10 13:30:00,124.0,124.07,123.83,123.84,104639.0,119.0433,119.1105,118.8801,118.8897,104639.0
2023-03-10 13:35:00,123.84,124.01,123.81,123.94,189453.0,118.8897,119.0529,118.8609,118.9857,189453.0
2023-03-10 13:40:00,123.96,123.98,123.87,123.96,152660.0,119.0049,119.0241,118.9185,119.0049,152660.0
2023-03-10 13:45:00,123.96,124.01,123.8,123.82,215765.0,119.0049,119.0529,118.8513,118.8705,215765.0
2023-03-10 13:50:00,123.83,123.86,123.67,123.81,143517.0,118.8801,118.9089,118.7265,118.8609,143517.0
2023-03-10 13:55:00,123.79,123.88,123.71,123.87,206371.0,118.8417,118.9281,118.7649,118.9185,206371.0
2023-03-10 14:00:00,123.86,124.2,123.86,124.18,256287.0,118.9089,119.2353,118.9089,119.2161,256287.0
2023-03-10 14:05:00,124.18,124.31,124.06,124.31,206066.0,119.2161,119.3409,119.1009,119.3409,206066.0
2023-03-10 14:10:00,124.31,124.47,124.13,124.15,259845.0,119.3409,119.4945,119.1681,119.1873,259845.0
2023-03-10 14:15:00,124.15,124.2,123.96,124.14,133896.0,119.1873,119.2353,119.0049,119.1777,133896.0
2023-03-10 14:20:00,124.13,124.2,123.93,123.95,144724.0,119.1681,119.2353,118.9761,118.9953,144724.0
2023-03-10 14:25:00,123.95,123.99,123.84,123.87,109938.0,118.9953,119.0337,118.8897,118.9185,109938.0
2023-03-10 14:30:00,123.87,124.16,123.85,124.08,203330.0,118.9185,119.1969,118.8993,119.1201,203330.0
2023-03-10 14:35:00,124.09,124.36,124.07,124.3,244768.0,119.1297,119.3889,119.1105,119.3313,244768.0
2023-03-10 14:40:00,124.3,124.41,124.14,124.16,300137.0,119.3313,119.4369,119.1777,119.1969,300137.0
2023-03-10 14:45:00,124.17,124.71,124.16,124.7,336258.0,119.2065,119.7249,119.1969,119.7153,336258.0
2023-03-10 14:50:00,124.68,124.69,124.49,124.61,443798.0,119.6961,119.7057,119.5137,119.6289,443798.0
2023-03-10 14:55:00,124.6,124.75,124.39,124.51,312148.0,119.6193,119.7633,119.4177,119.5329,312148.0
2023-03-10 15:00:00,124.52,124.58,124.33,124.52,270524.0,119.5425,119.6001,119.3601,119.5425,270524.0
2023-03-10 15:05:00,124.51,124.55,124.24,124.53,203113.0,119.5329,119.5713,119.2737,119.5521,203113.0
2023-03-10 15:10:00,124.52,124.74,124.41,124.48,355752.0,119.5425,119.7537,119.4369,119.5041,355752.0
2023-03-10 15:15:00,124.47,124.58,124.19,124.2,295773.0,119.4945,119.6001,119.2257,119.2353,295773.0
2023-03-10 15:20:00,124.2,124.3,124.16,124.27,334661.0,119.2353,119.3313,119.1969,119.3025,334661.0
2023-03-10 15:25:00,124.28,124.44,124.22,124.37,252550.0,119.3121,119.4657,119.2545,119.3985,252550.0
2023-03-10 15:30:00,124.36,124.44,124.19,124.19,398755.0,119.3889,119.4657,119.2257,119.2257,398755.0
2023-03-10 15:35:00,124.19,124.19,123.96,123.98,280979.0,119.2257,119.2257,119.0049,119.0241,280979.0
2023-03-10 15:40:00,123.98,123.98,123.79,123.8,311848.0,119.0241,119.0241,118.8417,118.8513,311848.0
2023-03-10 15:45:00,123.8,123.9,123.74,123.81,340104.0,118.8513,118.9473,118.7937,118.8609,340104.0
2023-03-10 15:50:00,123.8,124.11,123.75,123.96,542937.0,118.8513,119.1489,118.8033,119.0049,542937.0
2023-03-10 15:55:00,123.96,124.2,123.95,124.17,670141.0,119.0049,119.2353,118.9953,119.2065,670141.0
2023-03-13 09:30:00,123.75,124.55,123.6,124.4,324691.0,118.8033,119.5713,118.6593,119.4273,324691.0
2023-03-13 09:35:00,124.38,124.86,124.3,124.64,174903.0,119.4081,119.8689,119.3313,119.6577,174903.0
2023-03-13 09:40:00,124.66,124.89,124.57,124.77,258537.0,119.6769,119.8977,119.5905,119.7825,258537.0
2023-03-13 09:45:00,124.77,125.36,124.68,125.18,341198.0,119.7825,120.349,119.6961,120.1761,341198.0
2023-03-13 09:50:00,125.17,125.75,125.17,125.72,305460.0,120.1665,120.7234,120.1665,120.6946,305460.0
2023-03-13 09:55:00,125.71,125.85,125.5,125.76,349280.0,120.685,120.8194,120.4834,120.733,349280.0
2023-03-13 10:00:00,125.77,126.05,125.63,125.97,235105.0,120.7426,121.0114,120.6082,120.9346,235105.0
2023-03-13 10:05:00,125.96,126.38,125.75,126.12,241627.0,120.925,121.3282,120.7234,121.0786,241627.0
2023-03-13 10:10:00,126.14,126.16,125.62,125.8,296565.0,121.0978,121.117,120.5986,120.7714,296565.0
2023-03-13 10:15:00,125.8,125.81,125.57,125.59,258492.0,120.7714,120.781,120.5506,120.5698,258492.0
2023-03-13 10:20:00,125.6,125.78,125.45,125.54,224377.0,120.5794,120.7522,120.4354,120.5218,224377.0
2023-03-13 10:25:00,125.56,125.59,125.32,125.39,232604.0,120.541,120.5698,120.3106,120.3778,232604.0
2023-03-13 10:30:00,125.41,125.74,125.4,125.66,309330.0,120.397,120.7138,120.3874,120.637,309330.0
2023-03-13 10:35:00,125.67,125.78,125.58,125.63,206815.0,120.6466,120.7522,120.5602,120.6082,206815.0
2023-03-13 10:40:00,125.64,126.13,125.61,126.06,251676.0,120.6178,121.0882,120.589,121.021,251676.0
2023-03-13 10:45:00,126.06,126.21,125.96,126.15,267271.0,121.021,121.165,120.925,121.1074,267271.0
2023-03-13 10:50:00,126.16,126.22,125.81,126.08,221896.0,121.117,121.1746,120.781,121.0402,221896.0
2023-03-13 10:55:00,126.08,126.72,126.08,126.58,382085.0,121.0402,121.6546,121.0402,121.5202,382085.0
2023-03-13 11:00:00,126.59,127.02,126.56,126.63,307786.0,121.5298,121.9426,121.501,121.5682,307786.0
2023-03-13 11:05:00,126.62,126.64,126.34,126.35,251725.0,121.5586,121.5778,121.2898,121.2994,251725.0
2023-03-13 11:10:00,126.36,126.61,126.29,126.34,283381.0,121.309,121.549,121.2418,121.2898,283381.0
2023-03-13 11:15:00,126.35,126.54,126.35,126.44,203892.0,121.2994,121.4818,121.2994,121.3858,203892.0
2023-03-13 11:20:00,126.47,126.65,126.2,126.33,180454.0,121.4146,121.5874,121.1554,121.2802,180454.0
2023-03-13 11:25:00,126.35,126.73,126.32,126.61,276974.0,121.2994,121.6642,121.2706,121.549,276974.0
2023-03-13 11:30:00,126.62,126.66,126.3,126.3,512306.0,121.5586,121.597,121.2514,121.2514,512306.0
2023-03-13 11:35:00,126.3,126.31,125.98,126.09,412002.0,121.2514,121.261,120.9442,121.0498,412002.0
2023-03-13 11:40:00,126.1,126.49,126.09,126.36,186445.0,121.0594,121.4338,121.0498,121.309,186445.0
2023-03-13 11:45:00,126.36,126.56,126.19,126.49,316626.0,121.309,121.501,121.1458,121.4338,316626.0
2023-03-13 11:50:00,126.48,126.49,126.14,126.14,282557.0,121.4242,121.4338,121.0978,121.0978,282557.0
2023-03-13 11:55:00,126.12,126.58,126.06,126.55,277627.0,121.0786,121.5202,121.021,121.4914,277627.0
2023-03-13 12:00:00,126.55,126.91,126.38,126.51,304531.0,121.4914,121.837,121.3282,121.453,304531.0
2023-03-13 12:05:00,126.51,126.75,126.48,126.68,161590.0,121.453,121.6834,121.4242,121.6162,161590.0
2023-03-13 12:10:00,126.66,126.69,126.26,126.39,175989.0,121.597,121.6258,121.213,121.3378,175989.0
2023-03-13 12:15:00,126.38,126.64,126.33,126.37,117413.0,121.3282,121.5778,121.2802,121.3186,117413.0
2023-03-13 12:20:00,126.37,126.4,125.95,125.97,192053.0,121.3186,121.3474,120.9154,120.9346,192053.0
2023-03-13 12:25:00,125.97,126.15,125.9,126.14,173275.0,120.9346,121.1074,120.8674,121.0978,173275.0
2023-03-13 12:30:00,126.13,126.17,125.82,125.82,145496.0,121.0882,121.1266,120.7906,120.7906,145496.0
2023-03-13 12:35:00,125.8,126.09,125.8,125.96,126551.0,120.7714,121.0498,120.7714,120.925,126551.0
2023-03-13 12:40:00,125.95,126.06,125.83,125.83,146752.0,120.9154,121.021,120.8002,120.8002,146752.0
2023-03-13 12:45:00,125.83,125.88,125.41,125.55,221722.0,120.8002,120.8482,120.397,120.5314,221722.0
2023-03-13 12:50:00,125.54,125.66,125.4,125.58,156555.0,120.5218,120.637,120.3874,120.5602,156555.0
2023-03-13 12:55:00,125.59,125.65,125.49,125.65,133258.0,120.5698,120.6274,120.4738,120.6274,133258.0
2023-03-13 13:00:00,125.65,125.7,125.38,125.53,171913.0,120.6274,120.6754,120.3682,120.5122,171913.0
2023-03-13 13:05:00,125.51,125.69,125.44,125.68,112607.0,120.493,120.6658,120.4258,120.6562,112607.0
2023-03-13 13:10:00,125.69,125.76,125.61,125.72,193072.0,120.6658,120.733,120.589,120.6946,193072.0
2023-03-13 13:15:00,125.71,125.9,125.59,125.71,185735.0,120.685,120.8674,120.5698,120.685,185735.0
2023-03-13 13:20:00,125.7,125.75,125.58,125.6,226196.0,120.6754,120.7234,120.5602,120.5794,226196.0
2023-03-13 13:25:00,125.61,125.77,125.56,125.73,251315.0,120.589,120.7426,120.541,120.7042,251315.0
2023-03-13 13:30:00,125.72,125.78,125.48,125.49,190904.0,120.6946,120.7522,120.4642,120.4738,190904.0
2023-03-13 13:35:00,125.48,126.06,125.46,125.95,262197.0,120.4642,121.021,120.445,120.9154,262197.0
2023-03-13 13:40:00,125.96,126.1,125.91,126.1,254711.0,120.925,121.0594,120.877,121.0594,254711.0
2023-03-13 13:45:00,126.1,126.13,125.94,126.05,156672.0,121.0594,121.0882,120.9058,121.0114,156672.0
2023-03-13 13:50:00,126.06,126.18,126.01,126.02,158836.0,121.021,121.1362,120.973,120.9826,158836.0
2023-03-13 13:55:00,126.02,126.19,125.99,126.05,181238.0,120.9826,121.1458,120.9538,121.0114,181238.0
2023-03-13 14:00:00,126.04,126.26,126.0,126.19,220318.0,121.0018,121.213,120.9634,121.1458,220318.0
2023-03-13 14:05:00,126.18,126.18,125.91,125.91,188139.0,121.1362,121.1362,120.877,120.877,188139.0
2023-03-13 14:10:00,125.91,125.98,125.72,125.75,184837.0,120.877,120.9442,120.6946,120.7234,184837.0
2023-03-13 14:15:00,125.75,125.94,125.74,125.78,191610.0,120.7234,120.9058,120.7138,120.7522,191610.0
2023-03-13 14:20:00,125.77,125.88,125.67,125.88,147148.0,120.7426,120.8482,120.6466,120.8482,147148.0
2023-03-13 14:25:00,125.89,125.98,125.64,125.76,152015.0,120.8578,120.9442,120.6178,120.733,152015.0
2023-03-13 14:30:00,125.76,125.98,125.76,125.9,214820.0,120.733,120.9442,120.733,120.8674,214820.0
2023-03-13 14:35:00,125.89,125.89,125.65,125.77,218369.0,120.8578,120.8578,120.6274,120.7426,218369.0
2023-03-13 14:40:00,125.77,125.99,125.7,125.84,240412.0,120.7426,120.9538,120.6754,120.8098,240412.0
2023-03-13 14:45:00,125.84,125.87,125.73,125.81,236784.0,120.8098,120.8386,120.7042,120.781,236784.0
2023-03-13 14:50:00,125.81,125.91,125.76,125.8,175599.0,120.781,120.877,120.733,120.7714,175599.0
2023-03-13 14:55:00,125.8,125.9,125.76,125.85,107720.0,120.7714,120.8674,120.733,120.8194,107720.0
2023-03-13 15:00:00,125.85,125.94,125.65,125.65,171887.0,120.8194,120.9058,120.6274,120.6274,171887.0
2023-03-13 15:05:00,125.64,125.96,125.61,125.75,250239.0,120.6178,120.925,120.589,120.7234,250239.0
2023-03-13 15:10:00,125.76,125.99,125.75,125.89,156601.0,120.733,120.9538,120.7234,120.8578,156601.0
2023-03-13 15:15:00,125.91,125.96,125.76,125.79,219159.0,120.877,120.925,120.733,120.7618,219159.0
2023-03-13 15:20:00,125.79,125.79,125.45,125.49,244821.0,120.7618,120.7618,120.4354,120.4738,244821.0
2023-03-13 15:25:00,125.48,125.49,125.18,125.3,247744.0,120.4642,120.4738,120.1761,120.2914,247744.0
2023-03-13 15:30:00,125.3,125.58,125.29,125.54,269697.0,120.2914,120.5602,120.2818,120.5218,269697.0
2023-03-13 15:35:00,125.53,125.67,125.46,125.67,232709.0,120.5122,120.6466,120.445,120.6466,232709.0
2023-03-13 15:40:00,125.68,125.77,125.52,125.61,277734.0,120.6562,120.7426,120.5026,120.589,277734.0
2023-03-13 15:45:00,125.61,125.68,125.41,125.46,267900.0,120.589,120.6562,120.397,120.445,267900.0
2023-03-13 15:50:00,125.46,125.52,125.25,125.4,465540.0,120.445,120.5026,120.2433,120.3874,465540.0
2023-03-13 15:55:00,125.41,125.45,125.25,125.3,709629.0,120.397,120.4354,120.2433,120.2914,709629.0
2023-03-14 09:30:00,126.16,126.28,125.65,125.71,407844.0,121.117,121.2322,120.6274,120.685,407844.0
2023-03-14 09:35:00,125.71,126.44,125.68,126.33,297647.0,120.685,121.3858,120.6562,121.2802,297647.0
2023-03-14 09:40:00,126.33,126.41,126.1,126.16,260397.0,121.2802,121.357,121.0594,121.117,260397.0
2023-03-14 09:45:00,126.17,126.24,125.93,126.12,260265.0,121.1266,121.1938,120.8962,121.0786,260265.0
2023-03-14 09:50:00,126.12,126.27,126.07,126.11,238548.0,121.0786,121.2226,121.0306,121.069,238548.0
2023-03-14 09:55:00,126.1,126.23,125.99,126.23,231690.0,121.0594,121.1842,120.9538,121.1842,231690.0
2023-03-14 10:00:00,126.23,126.55,126.21,126.48,213242.0,121.1842,121.4914,121.165,121.4242,213242.0
2023-03-14 10:05:00,126.48,126.58,126.4,126.58,129468.0,121.4242,121.5202,121.3474,121.5202,129468.0
2023-03-14 10:10:00,126.57,126.59,126.25,126.51,157899.0,121.5106,121.5298,121.2034,121.453,157899.0
2023-03-14 10:15:00,126.51,126.65,126.41,126.51,86224.0,121.453,121.5874,121.357,121.453,86224.0
2023-03-14 10:20:00,126.53,126.64,126.49,126.53,67985.0,121.4722,121.5778,121.4338,121.4722,67985.0
2023-03-14 10:25:00,126.53,126.55,126.39,126.55,128651.0,121.4722,121.4914,121.3378,121.4914,128651.0
2023-03-14 10:30:00,126.55,126.64,126.46,126.55,138068.0,121.4914,121.5778,121.405,121.4914,138068.0
2023-03-14 10:35:00,126.55,126.75,126.51,126.61,139216.0,121.4914,121.6834,121.453,121.549,139216.0
2023-03-14 10:40:00,126.62,126.66,126.54,126.59,247173.0,121.5586,121.597,121.4818,121.5298,247173.0
2023-03-14 10:45:00,126.6,126.7,126.55,126.7,133775.0,121.5394,121.6354,121.4914,121.6354,133775.0
2023-03-14 10:50:00,126.7,126.82,126.63,126.74,102394.0,121.6354,121.7506,121.5682,121.6738,102394.0
2023-03-14 10:55:00,126.73,126.81,126.62,126.63,112808.0,121.6642,121.741,121.5586,121.5682,112808.0
2023-03-14 11:00:00,126.64,126.77,126.59,126.74,94701.0,121.5778,121.7026,121.5298,121.6738,94701.0
2023-03-14 11:05:00,126.75,126.77,126.68,126.73,83782.0,121.6834,121.7026,121.6162,121.6642,83782.0
2023-03-14 11:10:00,126.73,126.78,126.68,126.74,108381.0,121.6642,121.7122,121.6162,121.6738,108381.0
2023-03-14 11:15:00,126.74,126.75,126.63,126.66,162184.0,121.6738,121.6834,121.5682,121.597,162184.0
2023-03-14 11:20:00,126.66,126.78,126.58,126.64,268078.0,121.597,121.7122,121.5202,121.5778,268078.0
2023-03-14 11:25:00,126.64,126.68,126.49,126.55,112167.0,121.5778,121.6162,121.4338,121.4914,112167.0
2023-03-14 11:30:00,126.54,126.62,126.5,126.53,125496.0,121.4818,121.5586,121.4434,121.4722,125496.0
2023-03-14 11:35:00,126.53,126.61,126.48,126.51,147851.0,121.4722,121.549,121.4242,121.453,147851.0
2023-03-14 11:40:00,126.51,126.53,126.41,126.47,96334.0,121.453,121.4722,121.357,121.4146,96334.0
2023-03-14 11:45:00,126.47,126.47,126.29,126.3,80477.0,121.4146,121.4146,121.2418,121.2514,80477.0
2023-03-14 11:50:00,126.29,126.34,126.28,126.32,81917.0,121.2418,121.2898,121.2322,121.2706,81917.0
2023-03-14 11:55:00,126.31,126.32,126.15,126.18,114913.0,121.261,121.2706,121.1074,121.1362,114913.0
2023-03-14 12:00:00,126.18,126.27,126.1,126.12,90695.0,121.1362,121.2226,121.0594,121.0786,90695.0
2023-03-14 12:05:00,126.13,126.13,126.0,126.1,173137.0,121.0882,121.0882,120.9634,121.0594,173137.0
2023-03-14 12:10:00,126.11,126.22,126.1,126.17,99998.0,121.069,121.1746,121.0594,121.1266,99998.0
2023-03-14 12:15:00,126.17,126.19,126.04,126.08,130965.0,121.1266,121.1458,121.0018,121.0402,130965.0
2023-03-14 12:20:00,126.07,126.09,125.91,125.95,85688.0,121.0306,121.0498,120.877,120.9154,85688.0
2023-03-14 12:25:00,125.94,125.96,125.85,125.94,104202.0,120.9058,120.925,120.8194,120.9058,104202.0
2023-03-14 12:30:00,125.95,126.11,125.94,126.1,78725.0,120.9154,121.069,120.9058,121.0594,78725.0
2023-03-14 12:35:00,126.1,126.18,126.08,126.12,90828.0,121.0594,121.1362,121.0402,121.0786,90828.0
2023-03-14 12:40:00,126.11,126.11,125.9,125.98,100749.0,121.069,121.069,120.8674,120.9442,100749.0
2023-03-14 12:45:00,125.99,126.04,125.92,125.99,83408.0,120.9538,121.0018,120.8866,120.9538,83408.0
2023-03-14 12:50:00,125.99,126.01,125.78,125.85,103401.0,120.9538,120.973,120.7522,120.8194,103401.0
2023-03-14 12:55:00,125.85,125.94,125.75,125.87,116662.0,120.8194,120.9058,120.7234,120.8386,116662.0
2023-03-14 13:00:00,125.87,125.93,125.77,125.77,88970.0,120.8386,120.8962,120.7426,120.7426,88970.0
2023-03-14 13:05:00,125.77,125.78,125.57,125.61,170155.0,120.7426,120.7522,120.5506,120.589,170155.0
2023-03-14 13:10:00,125.6,125.61,125.51,125.51,211100.0,120.5794,120.589,120.493,120.493,211100.0
2023-03-14 13:15:00,125.51,125.52,125.23,125.47,262611.0,120.493,120.5026,120.2241,120.4546,262611.0
2023-03-14 13:20:00,125.46,125.46,125.23,125.43,137853.0,120.445,120.445,120.2241,120.4162,137853.0
2023-03-14 13:25:00,125.42,125.65,125.42,125.52,142296.0,120.4066,120.6274,120.4066,120.5026,142296.0
2023-03-14 13:30:00,125.52,125.59,125.41,125.55,174567.0,120.5026,120.5698,120.397,120.5314,174567.0
2023-03-14 13:35:00,125.54,125.71,125.51,125.69,98309.0,120.5218,120.685,120.493,120.6658,98309.0
2023-03-14 13:40:00,125.69,125.74,125.41,125.42,146288.0,120.6658,120.7138,120.397,120.4066,146288.0
2023-03-14 13:45:00,125.42,125.57,125.4,125.5,89598.0,120.4066,120.5506,120.3874,120.4834,89598.0
2023-03-14 13:50:00,125.5,125.56,125.44,125.52,74644.0,120.4834,120.541,120.4258,120.5026,74644.0
2023-03-14 13:55:00,125.51,125.56,125.4,125.5,83292.0,120.493,120.541,120.3874,120.4834,83292.0
2023-03-14 14:00:00,125.5,125.57,125.41,125.45,180986.0,120.4834,120.5506,120.397,120.4354,180986.0
2023-03-14 14:05:00,125.46,125.5,125.25,125.48,137280.0,120.445,120.4834,120.2433,120.4642,137280.0
2023-03-14 14:10:00,125.47,125.59,125.45,125.48,290603.0,120.4546,120.5698,120.4354,120.4642,290603.0
2023-03-14 14:15:00,125.47,125.52,125.38,125.5,111668.0,120.4546,120.5026,120.3682,120.4834,111668.0
2023-03-14 14:20:00,125.5,125.5,125.37,125.42,111594.0,120.4834,120.4834,120.3586,120.4066,111594.0
2023-03-14 14:25:00,125.43,125.71,125.41,125.66,194268.0,120.4162,120.685,120.397,120.637,194268.0
2023-03-14 14:30:00,125.66,125.78,125.59,125.71,135813.0,120.637,120.7522,120.5698,120.685,135813.0
2023-03-14 14:35:00,125.72,125.74,125.62,125.66,73672.0,120.6946,120.7138,120.5986,120.637,73672.0
2023-03-14 14:40:00,125.65,125.69,125.57,125.66,63729.0,120.6274,120.6658,120.5506,120.637,63729.0
2023-03-14 14:45:00,125.65,125.85,125.6,125.7,109406.0,120.6274,120.8194,120.5794,120.6754,109406.0
2023-03-14 14:50:00,125.69,125.83,125.63,125.72,106652.0,120.6658,120.8002,120.6082,120.6946,106652.0
2023-03-14 14:55:00,125.69,125.7,125.51,125.55,113792.0,120.6658,120.6754,120.493,120.5314,113792.0
2023-03-14 15:00:00,125.56,125.73,125.54,125.63,78774.0,120.541,120.7042,120.5218,120.6082,78774.0
2023-03-14 15:05:00,125.62,125.65,125.35,125.44,124801.0,120.5986,120.6274,120.3394,120.4258,124801.0
2023-03-14 15:10:00,125.43,125.43,125.24,125.25,216811.0,120.4162,120.4162,120.2337,120.2433,216811.0
2023-03-14 15:15:00,125.25,125.48,125.17,125.48,289688.0,120.2433,120.4642,120.1665,120.4642,289688.0
2023-03-14 15:20:00,125.5,125.51,125.31,125.36,125119.0,120.4834,120.493,120.301,120.349,125119.0
2023-03-14 15:25:00,125.36,125.54,125.35,125.49,87855.0,120.349,120.5218,120.3394,120.4738,87855.0
2023-03-14 15:30:00,125.48,125.71,125.43,125.71,109225.0,120.4642,120.685,120.4162,120.685,109225.0
2023-03-14 15:35:00,125.72,125.89,125.71,125.78,216930.0,120.6946,120.8578,120.685,120.7522,216930.0
2023-03-14 15:40:00,125.77,125.92,125.73,125.88,153250.0,120.7426,120.8866,120.7042,120.8482,153250.0
2023-03-14 15:45:00,125.88,126.04,125.79,126.03,153477.0,120.8482,121.0018,120.7618,120.9922,153477.0
2023-03-14 15:50:00,126.04,126.22,126.0,126.11,494705.0,121.0018,121.1746,120.9634,121.069,494705.0
2023-03-14 15:55:00,126.1,126.57,126.1,126.45,889102.0,121.0594,121.5106,121.0594,121.3954,889102.0
2023-03-15 09:30:00,125.07,125.34,125.03,125.17,408408.0,120.0705,120.3298,120.0321,120.1665,408408.0
2023-03-15 09:35:00,125.17,125.19,124.84,125.09,415705.0,120.1665,120.1857,119.8497,120.0897,415705.0
2023-03-15 09:40:00,125.08,125.68,125.05,125.62,404593.0,120.0801,120.6562,120.0513,120.5986,404593.0
2023-03-15 09:45:00,125.62,125.69,125.5,125.55,210517.0,120.5986,120.6658,120.4834,120.5314,210517.0
2023-03-15 09:50:00,125.54,125.65,125.4,125.62,230446.0,120.5218,120.6274,120.3874,120.5986,230446.0
2023-03-15 09:55:00,125.62,125.62,125.17,125.27,212899.0,120.5986,120.5986,120.1665,120.2625,212899.0
2023-03-15 10:00:00,125.28,125.42,125.05,125.41,249895.0,120.2722,120.4066,120.0513,120.397,249895.0
2023-03-15 10:05:00,125.4,125.72,125.4,125.53,253275.0,120.3874,120.6946,120.3874,120.5122,253275.0
2023-03-15 10:10:00,125.55,125.68,125.36,125.37,179710.0,120.5314,120.6562,120.349,120.3586,179710.0
2023-03-15 10:15:00,125.39,125.55,125.33,125.49,161460.0,120.3778,120.5314,120.3202,120.4738,161460.0
2023-03-15 10:20:00,125.5,125.62,125.35,125.39,205165.0,120.4834,120.5986,120.3394,120.3778,205165.0
2023-03-15 10:25:00,125.39,125.5,125.27,125.33,177031.0,120.3778,120.4834,120.2625,120.3202,177031.0
2023-03-15 10:30:00,125.36,125.39,125.09,125.1,266086.0,120.349,120.3778,120.0897,120.0993,266086.0
2023-03-15 10:35:00,125.09,125.38,125.04,125.19,207924.0,120.0897,120.3682,120.0417,120.1857,207924.0
2023-03-15 10:40:00,125.18,125.21,124.88,125.0,219973.0,120.1761,120.2049,119.8881,120.0033,219973.0
2023-03-15 10:45:00,125.01,125.12,124.96,125.02,176942.0,120.0129,120.1185,119.9649,120.0225,176942.0
2023-03-15 10:50:00,125.02,125.21,124.96,125.13,194732.0,120.0225,120.2049,119.9649,120.1281,194732.0
2023-03-15 10:55:00,125.14,125.3,125.1,125.28,301743.0,120.1377,120.2914,120.0993,120.2722,301743.0
2023-03-15 11:00:00,125.28,125.39,125.12,125.31,271733.0,120.2722,120.3778,120.1185,120.301,271733.0
2023-03-15 11:05:00,125.31,125.57,125.24,125.32,204825.0,120.301,120.5506,120.2337,120.3106,204825.0
2023-03-15 11:10:00,125.32,125.45,125.28,125.32,486921.0,120.3106,120.4354,120.2722,120.3106,486921.0
2023-03-15 11:15:00,125.32,125.61,125.3,125.6,226783.0,120.3106,120.589,120.2914,120.5794,226783.0
2023-03-15 11:20:00,125.6,125.61,125.27,125.3,176379.0,120.5794,120.589,120.2625,120.2914,176379.0
2023-03-15 11:25:00,125.29,125.42,125.27,125.34,115119.0,120.2818,120.4066,120.2625,120.3298,115119.0
2023-03-15 11:30:00,125.35,125.53,125.3,125.37,172494.0,120.3394,120.5122,120.2914,120.3586,172494.0
2023-03-15 11:35:00,125.37,125.37,125.2,125.25,82096.0,120.3586,120.3586,120.1953,120.2433,82096.0
2023-03-15 11:40:00,125.24,125.48,125.23,125.39,133750.0,120.2337,120.4642,120.2241,120.3778,133750.0
2023-03-15 11:45:00,125.38,125.62,125.31,125.41,181504.0,120.3682,120.5986,120.301,120.397,181504.0
2023-03-15 11:50:00,125.42,125.43,125.14,125.23,232514.0,120.4066,120.4162,120.1377,120.2241,232514.0
2023-03-15 11:55:00,125.25,125.33,125.15,125.23,179767.0,120.2433,120.3202,120.1473,120.2241,179767.0
2023-03-15 12:00:00,125.22,125.41,125.21,125.25,104744.0,120.2145,120.397,120.2049,120.2433,104744.0
2023-03-15 12:05:00,125.24,125.3,125.11,125.13,151109.0,120.2337,120.2914,120.1089,120.1281,151109.0
2023-03-15 12:10:00,125.13,125.22,125.07,125.22,117359.0,120.1281,120.2145,120.0705,120.2145,117359.0
2023-03-15 12:15:00,125.21,125.31,125.18,125.22,129710.0,120.2049,120.301,120.1761,120.2145,129710.0
2023-03-15 12:20:00,125.21,125.3,125.15,125.2,157983.0,120.2049,120.2914,120.1473,120.1953,157983.0
2023-03-15 12:25:00,125.2,125.23,125.11,125.23,178574.0,120.1953,120.2241,120.1089,120.2241,178574.0
2023-03-15 12:30:00,125.23,125.47,125.22,125.36,105190.0,120.2241,120.4546,120.2145,120.349,105190.0
2023-03-15 12:35:00,125.35,125.4,125.16,125.28,137211.0,120.3394,120.3874,120.1569,120.2722,137211.0
2023-03-15 12:40:00,125.27,125.3,125.17,125.28,77734.0,120.2625,120.2914,120.1665,120.2722,77734.0
2023-03-15 12:45:00,125.28,125.43,125.26,125.42,128229.0,120.2722,120.4162,120.2529,120.4066,128229.0
2023-03-15 12:50:00,125.42,125.42,125.25,125.3,136926.0,120.4066,120.4066,120.2433,120.2914,136926.0
2023-03-15 12:55:00,125.31,125.37,125.18,125.33,168473.0,120.301,120.3586,120.1761,120.3202,168473.0
2023-03-15 13:00:00,125.31,125.37,125.29,125.34,113838.0,120.301,120.3586,120.2818,120.3298,113838.0
2023-03-15 13:05:00,125.34,125.58,125.34,125.55,156532.0,120.3298,120.5602,120.3298,120.5314,156532.0
2023-03-15 13:10:00,125.56,125.73,125.53,125.72,134869.0,120.541,120.7042,120.5122,120.6946,134869.0
2023-03-15 13:15:00,125.72,125.86,125.66,125.81,195960.0,120.6946,120.829,120.637,120.781,195960.0
2023-03-15 13:20:00,125.81,125.93,125.76,125.85,114702.0,120.781,120.8962,120.733,120.8194,114702.0
2023-03-15 13:25:00,125.86,125.93,125.82,125.9,106971.0,120.829,120.8962,120.7906,120.8674,106971.0
2023-03-15 13:30:00,125.9,125.9,125.7,125.9,253484.0,120.8674,120.8674,120.6754,120.8674,253484.0
2023-03-15 13:35:00,125.9,125.98,125.81,125.85,143922.0,120.8674,120.9442,120.781,120.8194,143922.0
2023-03-15 13:40:00,125.84,125.88,125.72,125.8,116709.0,120.8098,120.8482,120.6946,120.7714,116709.0
2023-03-15 13:45:00,125.79,125.82,125.67,125.75,206117.0,120.7618,120.7906,120.6466,120.7234,206117.0
2023-03-15 13:50:00,125.75,125.94,125.73,125.94,86560.0,120.7234,120.9058,120.7042,120.9058,86560.0
2023-03-15 13:55:00,125.93,126.02,125.8,125.88,118547.0,120.8962,120.9826,120.7714,120.8482,118547.0
2023-03-15 14:00:00,125.89,125.91,125.69,125.8,178332.0,120.8578,120.877,120.6658,120.7714,178332.0
2023-03-15 14:05:00,125.8,125.8,125.65,125.71,109746.0,120.7714,120.7714,120.6274,120.685,109746.0
2023-03-15 14:10:00,125.7,125.74,125.64,125.65,58418.0,120.6754,120.7138,120.6178,120.6274,58418.0
2023-03-15 14:15:00,125.65,125.84,125.55,125.8,181232.0,120.6274,120.8098,120.5314,120.7714,181232.0
2023-03-15 14:20:00,125.8,126.15,125.76,126.07,189098.0,120.7714,121.1074,120.733,121.0306,189098.0
2023-03-15 14:25:00,126.08,126.5,126.06,126.18,447135.0,121.0402,121.4434,121.021,121.1362,447135.0
2023-03-15 14:30:00,126.19,126.33,125.96,126.15,214298.0,121.1458,121.2802,120.925,121.1074,214298.0
2023-03-15 14:35:00,126.15,126.2,125.97,126.09,156101.0,121.1074,121.1554,120.9346,121.0498,156101.0
2023-03-15 14:40:00,126.08,126.18,126.03,126.1,155939.0,121.0402,121.1362,120.9922,121.0594,155939.0
2023-03-15 14:45:00,126.12,126.12,125.93,125.93,132765.0,121.0786,121.0786,120.8962,120.8962,132765.0
2023-03-15 14:50:00,125.95,126.16,125.81,126.15,107617.0,120.9154,121.117,120.781,121.1074,107617.0
2023-03-15 14:55:00,126.14,126.22,126.03,126.11,90606.0,121.0978,121.1746,120.9922,121.069,90606.0
2023-03-15 15:00:00,126.11,126.23,125.9,126.0,160827.0,121.069,121.1842,120.8674,120.9634,160827.0
2023-03-15 15:05:00,126.0,126.21,125.8,125.84,127933.0,120.9634,121.165,120.7714,120.8098,127933.0
2023-03-15 15:10:00,125.83,126.03,125.74,125.93,196183.0,120.8002,120.9922,120.7138,120.8962,196183.0
2023-03-15 15:15:00,125.93,126.08,125.93,125.95,166512.0,120.8962,121.0402,120.8962,120.9154,166512.0
2023-03-15 15:20:00,125.95,126.11,125.82,126.02,172528.0,120.9154,121.069,120.7906,120.9826,172528.0
2023-03-15 15:25:00,126.01,126.14,125.85,126.02,234532.0,120.973,121.0978,120.8194,120.9826,234532.0
2023-03-15 15:30:00,126.01,126.1,125.91,125.95,160224.0,120.973,121.0594,120.877,120.9154,160224.0
2023-03-15 15:35:00,125.95,125.97,125.71,125.84,179487.0,120.9154,120.9346,120.685,120.8098,179487.0
2023-03-15 15:40:00,125.83,125.88,125.6,125.83,177728.0,120.8002,120.8482,120.5794,120.8002,177728.0
2023-03-15 15:45:00,125.82,125.92,125.69,125.78,276189.0,120.7906,120.8866,120.6658,120.7522,276189.0
2023-03-15 15:50:00,125.77,125.85,125.65,125.71,253583.0,120.7426,120.8194,120.6274,120.685,253583.0
2023-03-15 15:55:00,125.71,126.35,125.71,126.35,635767.0,120.685,121.2994,120.685,121.2994,635767.0
2023-03-16 09:30:00,125.37,125.76,125.37,125.73,175953.0,120.3586,120.733,120.3586,120.7042,175953.0
2023-03-16 09:35:00,125.73,125.84,125.63,125.71,218798.0,120.7042,120.8098,120.6082,120.685,218798.0
2023-03-16 09:40:00,125.7,125.83,125.53,125.57,140852.0,120.6754,120.8002,120.5122,120.5506,140852.0
2023-03-16 09:45:00,125.59,125.71,125.42,125.43,181223.0,120.5698,120.685,120.4066,120.4162,181223.0
2023-03-16 09:50:00,125.43,125.5,125.15,125.4,162939.0,120.4162,120.4834,120.1473,120.3874,162939.0
2023-03-16 09:55:00,125.39,125.44,125.19,125.33,147964.0,120.3778,120.4258,120.1857,120.3202,147964.0
2023-03-16 10:00:00,125.33,125.47,125.3,125.32,203228.0,120.3202,120.4546,120.2914,120.3106,203228.0
2023-03-16 10:05:00,125.33,125.35,125.02,125.08,186169.0,120.3202,120.3394,120.0225,120.0801,186169.0
2023-03-16 10:10:00,125.1,125.35,125.1,125.32,131360.0,120.0993,120.3394,120.0993,120.3106,131360.0
2023-03-16 10:15:00,125.31,125.45,125.28,125.38,222856.0,120.301,120.4354,120.2722,120.3682,222856.0
2023-03-16 10:20:00,125.38,125.49,125.25,125.43,603558.0,120.3682,120.4738,120.2433,120.4162,603558.0
2023-03-16 10:25:00,125.49,125.7,125.4,125.67,153081.0,120.4738,120.6754,120.3874,120.6466,153081.0
2023-03-16 10:30:00,125.67,125.8,125.6,125.78,141638.0,120.6466,120.7714,120.5794,120.7522,141638.0
2023-03-16 10:35:00,125.79,125.9,125.74,125.9,132243.0,120.7618,120.8674,120.7138,120.8674,132243.0
2023-03-16 10:40:00,125.9,126.07,125.85,126.02,148238.0,120.8674,121.0306,120.8194,120.9826,148238.0
2023-03-16 10:45:00,126.01,126.22,125.99,126.07,511714.0,120.973,121.1746,120.9538,121.0306,511714.0
2023-03-16 10:50:00,126.07,126.49,126.06,126.46,621402.0,121.0306,121.4338,121.021,121.405,621402.0
2023-03-16 10:55:00,126.45,126.7,126.44,126.66,232186.0,121.3954,121.6354,121.3858,121.597,232186.0
2023-03-16 11:00:00,126.67,126.8,126.46,126.46,127133.0,121.6066,121.7314,121.405,121.405,127133.0
2023-03-16 11:05:00,126.47,126.83,126.46,126.72,137150.0,121.4146,121.7602,121.405,121.6546,137150.0
2023-03-16 11:10:00,126.72,126.77,126.61,126.66,73459.0,121.6546,121.7026,121.549,121.597,73459.0
2023-03-16 11:15:00,126.67,126.69,126.5,126.54,92222.0,121.6066,121.6258,121.4434,121.4818,92222.0
2023-03-16 11:20:00,126.55,126.69,126.54,126.61,167492.0,121.4914,121.6258,121.4818,121.549,167492.0
2023-03-16 11:25:00,126.61,126.91,126.61,126.79,275422.0,121.549,121.837,121.549,121.7218,275422.0
2023-03-16 11:30:00,126.8,126.88,126.67,126.73,151458.0,121.7314,121.8082,121.6066,121.6642,151458.0
2023-03-16 11:35:00,126.74,126.79,126.62,126.64,137049.0,121.6738,121.7218,121.5586,121.5778,137049.0
2023-03-16 11:40:00,126.64,126.79,126.56,126.61,143189.0,121.5778,121.7218,121.501,121.549,143189.0
2023-03-16 11:45:00,126.62,126.68,126.51,126.67,155785.0,121.5586,121.6162,121.453,121.6066,155785.0
2023-03-16 11:50:00,126.66,126.74,126.62,126.73,76921.0,121.597,121.6738,121.5586,121.6642,76921.0
2023-03-16 11:55:00,126.73,126.9,126.71,126.76,155591.0,121.6642,121.8274,121.645,121.693,155591.0
2023-03-16 12:00:00,126.76,126.85,126.61,126.7,144018.0,121.693,121.7794,121.549,121.6354,144018.0
2023-03-16 12:05:00,126.7,126.7,126.52,126.55,160924.0,121.6354,121.6354,121.4626,121.4914,160924.0
2023-03-16 12:10:00,126.54,126.73,126.53,126.73,100508.0,121.4818,121.6642,121.4722,121.6642,100508.0
2023-03-16 12:15:00,126.73,126.9,126.72,126.85,127410.0,121.6642,121.8274,121.6546,121.7794,127410.0
2023-03-16 12:20:00,126.84,126.85,126.79,126.83,53453.0,121.7698,121.7794,121.7218,121.7602,53453.0
2023-03-16 12:25:00,126.84,126.92,126.81,126.88,75735.0,121.7698,121.8466,121.741,121.8082,75735.0
2023-03-16 12:30:00,126.88,126.91,126.82,126.85,77303.0,121.8082,121.837,121.7506,121.7794,77303.0
2023-03-16 12:35:00,126.85,126.86,126.66,126.86,141738.0,121.7794,121.789,121.597,121.789,141738.0
2023-03-16 12:40:00,126.86,126.95,126.81,126.94,77772.0,121.789,121.8754,121.741,121.8658,77772.0
2023-03-16 12:45:00,126.95,127.04,126.86,127.04,136196.0,121.8754,121.9618,121.789,121.9618,136196.0
2023-03-16 12:50:00,127.04,127.45,127.04,127.3,401960.0,121.9618,122.3554,121.9618,122.2114,401960.0
2023-03-16 12:55:00,127.3,127.36,127.27,127.27,95811.0,122.2114,122.269,122.1826,122.1826,95811.0
2023-03-16 13:00:00,127.27,127.4,127.24,127.4,139249.0,122.1826,122.3074,122.1538,122.3074,139249.0
2023-03-16 13:05:00,127.41,127.48,127.32,127.33,139835.0,122.317,122.3842,122.2306,122.2402,139835.0
2023-03-16 13:10:00,127.32,127.43,127.29,127.39,103031.0,122.2306,122.3362,122.2018,122.2978,103031.0
2023-03-16 13:15:00,127.39,127.41,127.23,127.29,155663.0,122.2978,122.317,122.1442,122.2018,155663.0
2023-03-16 13:20:00,127.3,127.45,127.28,127.45,143338.0,122.2114,122.3554,122.1922,122.3554,143338.0
2023-03-16 13:25:00,127.45,127.45,127.34,127.34,98968.0,122.3554,122.3554,122.2498,122.2498,98968.0
2023-03-16 13:30:00,127.35,127.39,127.22,127.28,100310.0,122.2594,122.2978,122.1346,122.1922,100310.0
2023-03-16 13:35:00,127.27,127.31,127.22,127.31,103750.0,122.1826,122.221,122.1346,122.221,103750.0
2023-03-16 13:40:00,127.31,127.39,127.27,127.36,86273.0,122.221,122.2978,122.1826,122.269,86273.0
2023-03-16 13:45:00,127.36,127.43,127.33,127.39,94615.0,122.269,122.3362,122.2402,122.2978,94615.0
2023-03-16 13:50:00,127.39,127.43,127.22,127.43,151966.0,122.2978,122.3362,122.1346,122.3362,151966.0
2023-03-16 13:55:00,127.43,127.47,127.39,127.42,116573.0,122.3362,122.3746,122.2978,122.3266,116573.0
2023-03-16 14:00:00,127.42,127.42,127.3,127.32,108085.0,122.3266,122.3266,122.2114,122.2306,108085.0
2023-03-16 14:05:00,127.32,127.36,127.19,127.35,124656.0,122.2306,122.269,122.1058,122.2594,124656.0
2023-03-16 14:10:00,127.35,127.39,127.27,127.29,108976.0,122.2594,122.2978,122.1826,122.2018,108976.0
2023-03-16 14:15:00,127.28,127.32,127.2,127.29,146831.0,122.1922,122.2306,122.1154,122.2018,146831.0
2023-03-16 14:20:00,127.3,127.32,127.26,127.31,77985.0,122.2114,122.2306,122.173,122.221,77985.0
2023-03-16 14:25:00,127.3,127.36,127.26,127.32,160046.0,122.2114,122.269,122.173,122.2306,160046.0
2023-03-16 14:30:00,127.33,127.33,127.04,127.09,140097.0,122.2402,122.2402,121.9618,122.0098,140097.0
2023-03-16 14:35:00,127.09,127.2,127.09,127.2,89356.0,122.0098,122.1154,122.0098,122.1154,89356.0
2023-03-16 14:40:00,127.21,127.3,127.18,127.27,117751.0,122.125,122.2114,122.0962,122.1826,117751.0
2023-03-16 14:45:00,127.27,127.29,127.16,127.17,98111.0,122.1826,122.2018,122.077,122.0866,98111.0
2023-03-16 14:50:00,127.18,127.22,127.1,127.12,122530.0,122.0962,122.1346,122.0194,122.0386,122530.0
2023-03-16 14:55:00,127.12,127.34,127.11,127.34,118041.0,122.0386,122.2498,122.029,122.2498,118041.0
2023-03-16 15:00:00,127.34,127.41,127.32,127.36,124231.0,122.2498,122.317,122.2306,122.269,124231.0
2023-03-16 15:05:00,127.36,127.46,127.27,127.29,138597.0,122.269,122.365,122.1826,122.2018,138597.0
2023-03-16 15:10:00,127.29,127.38,127.25,127.28,143704.0,122.2018,122.2882,122.1634,122.1922,143704.0
2023-03-16 15:15:00,127.28,127.35,127.22,127.31,164329.0,122.1922,122.2594,122.1346,122.221,164329.0
2023-03-16 15:20:00,127.32,127.43,127.29,127.42,143381.0,122.2306,122.3362,122.2018,122.3266,143381.0
2023-03-16 15:25:00,127.41,127.43,127.28,127.36,134691.0,122.317,122.3362,122.1922,122.269,134691.0
2023-03-16 15:30:00,127.37,127.4,127.27,127.31,151050.0,122.2786,122.3074,122.1826,122.221,151050.0
2023-03-16 15:35:00,127.32,127.35,127.23,127.32,129665.0,122.2306,122.2594,122.1442,122.2306,129665.0
2023-03-16 15:40:00,127.32,127.56,127.28,127.55,177655.0,122.2306,122.461,122.1922,122.4514,177655.0
2023-03-16 15:45:00,127.54,127.54,127.32,127.44,530827.0,122.4418,122.4418,122.2306,122.3458,530827.0
2023-03-16 15:50:00,127.44,127.5,127.31,127.39,415215.0,122.3458,122.4034,122.221,122.2978,415215.0
2023-03-16 15:55:00,127.39,127.55,127.31,127.49,676050.0,122.2978,122.4514,122.221,122.3938,676050.0
2023-03-17 09:30:00,127.39,127.49,127.04,127.05,305873.0,122.2978,122.3938,121.9618,121.9714,305873.0
2023-03-17 09:35:00,127.04,127.28,127.02,127.28,233316.0,121.9618,122.1922,121.9426,122.1922,233316.0
2023-03-17 09:40:00,127.29,127.49,127.17,127.21,351518.0,122.2018,122.3938,122.0866,122.125,351518.0
2023-03-17 09:45:00,127.2,127.23,126.84,126.85,153124.0,122.1154,122.1442,121.7698,121.7794,153124.0
2023-03-17 09:50:00,126.87,127.04,126.78,126.78,133396.0,121.7986,121.9618,121.7122,121.7122,133396.0
2023-03-17 09:55:00,126.8,126.85,126.6,126.64,171408.0,121.7314,121.7794,121.5394,121.5778,171408.0
2023-03-17 10:00:00,126.66,126.99,126.66,126.87,255560.0,121.597,121.9138,121.597,121.7986,255560.0
2023-03-17 10:05:00,126.88,126.91,126.69,126.72,111951.0,121.8082,121.837,121.6258,121.6546,111951.0
2023-03-17 10:10:00,126.72,126.76,126.48,126.58,145101.0,121.6546,121.693,121.4242,121.5202,145101.0
2023-03-17 10:15:00,126.61,126.83,126.6,126.66,181182.0,121.549,121.7602,121.5394,121.597,181182.0
2023-03-17 10:20:00,126.66,126.67,126.34,126.34,189521.0,121.597,121.6066,121.2898,121.2898,189521.0
2023-03-17 10:25:00,126.35,126.4,126.2,126.38,257333.0,121.2994,121.3474,121.1554,121.3282,257333.0
2023-03-17 10:30:00,126.38,126.39,126.19,126.22,296914.0,121.3282,121.3378,121.1458,121.1746,296914.0
2023-03-17 10:35:00,126.23,126.38,126.13,126.37,269130.0,121.1842,121.3282,121.0882,121.3186,269130.0
2023-03-17 10:40:00,126.36,126.39,126.27,126.34,141036.0,121.309,121.3378,121.2226,121.2898,141036.0
2023-03-17 10:45:00,126.33,126.47,126.3,126.46,129931.0,121.2802,121.4146,121.2514,121.405,129931.0
2023-03-17 10:50:00,126.47,126.48,126.28,126.39,142637.0,121.4146,121.4242,121.2322,121.3378,142637.0
2023-03-17 10:55:00,126.4,126.48,126.36,126.39,188276.0,121.3474,121.4242,121.309,121.3378,188276.0
2023-03-17 11:00:00,126.37,126.39,126.19,126.27,167387.0,121.3186,121.3378,121.1458,121.2226,167387.0
2023-03-17 11:05:00,126.27,126.41,126.21,126.31,149415.0,121.2226,121.357,121.165,121.261,149415.0
2023-03-17 11:10:00,126.3,126.4,126.26,126.36,141156.0,121.2514,121.3474,121.213,121.309,141156.0
2023-03-17 11:15:00,126.36,126.47,126.29,126.36,174245.0,121.309,121.4146,121.2418,121.309,174245.0
2023-03-17 11:20:00,126.36,126.44,126.17,126.18,122522.0,121.309,121.3858,121.1266,121.1362,122522.0
2023-03-17 11:25:00,126.18,126.21,126.06,126.15,148861.0,121.1362,121.165,121.021,121.1074,148861.0
2023-03-17 11:30:00,126.15,126.31,126.12,126.29,127247.0,121.1074,121.261,121.0786,121.2418,127247.0
2023-03-17 11:35:00,126.28,126.32,126.07,126.08,146785.0,121.2322,121.2706,121.0306,121.0402,146785.0
2023-03-17 11:40:00,126.08,126.11,125.91,125.97,118835.0,121.0402,121.069,120.877,120.9346,118835.0
2023-03-17 11:45:00,125.97,126.1,125.95,126.05,117267.0,120.9346,121.0594,120.9154,121.0114,117267.0
2023-03-17 11:50:00,126.06,126.12,125.93,125.94,117596.0,121.021,121.0786,120.8962,120.9058,117596.0
2023-03-17 11:55:00,125.93,125.93,125.74,125.87,122724.0,120.8962,120.8962,120.7138,120.8386,122724.0
2023-03-17 12:00:00,125.87,126.1,125.86,126.04,127381.0,120.8386,121.0594,120.829,121.0018,127381.0
2023-03-17 12:05:00,126.03,126.16,125.95,126.14,109796.0,120.9922,121.117,120.9154,121.0978,109796.0
2023-03-17 12:10:00,126.13,126.25,126.09,126.23,119405.0,121.0882,121.2034,121.0498,121.1842,119405.0
2023-03-17 12:15:00,126.23,126.38,126.21,126.3,89849.0,121.1842,121.3282,121.165,121.2514,89849.0
2023-03-17 12:20:00,126.29,126.33,126.14,126.2,102564.0,121.2418,121.2802,121.0978,121.1554,102564.0
2023-03-17 12:25:00,126.2,126.31,126.2,126.27,74349.0,121.1554,121.261,121.1554,121.2226,74349.0
2023-03-17 12:30:00,126.28,126.54,126.26,126.3,185560.0,121.2322,121.4818,121.213,121.2514,185560.0
2023-03-17 12:35:00,126.3,126.31,126.19,126.26,71979.0,121.2514,121.261,121.1458,121.213,71979.0
2023-03-17 12:40:00,126.25,126.29,126.18,126.27,95223.0,121.2034,121.2418,121.1362,121.2226,95223.0
2023-03-17 12:45:00,126.26,126.26,126.12,126.12,91508.0,121.213,121.213,121.0786,121.0786,91508.0
2023-03-17 12:50:00,126.12,126.21,126.03,126.03,99990.0,121.0786,121.165,120.9922,120.9922,99990.0
2023-03-17 12:55:00,126.03,126.13,126.01,126.07,64185.0,120.9922,121.0882,120.973,121.0306,64185.0
2023-03-17 13:00:00,126.08,126.13,125.98,126.04,93542.0,121.0402,121.0882,120.9442,121.0018,93542.0
2023-03-17 13:05:00,126.04,126.21,126.04,126.14,197969.0,121.0018,121.165,121.0018,121.0978,197969.0
2023-03-17 13:10:00,126.13,126.2,126.08,126.14,119453.0,121.0882,121.1554,121.0402,121.0978,119453.0
2023-03-17 13:15:00,126.14,126.19,125.99,126.08,164439.0,121.0978,121.1458,120.9538,121.0402,164439.0
2023-03-17 13:20:00,126.09,126.27,126.07,126.17,131056.0,121.0498,121.2226,121.0306,121.1266,131056.0
2023-03-17 13:25:00,126.16,126.2,126.09,126.14,112917.0,121.117,121.1554,121.0498,121.0978,112917.0
2023-03-17 13:30:00,126.13,126.23,126.0,126.03,167988.0,121.0882,121.1842,120.9634,120.9922,167988.0
2023-03-17 13:35:00,126.04,126.11,125.98,126.11,69709.0,121.0018,121.069,120.9442,121.069,69709.0
2023-03-17 13:40:00,126.1,126.1,125.96,126.04,107417.0,121.0594,121.0594,120.925,121.0018,107417.0
2023-03-17 13:45:00,126.04,126.19,126.0,126.1,125265.0,121.0018,121.1458,120.9634,121.0594,125265.0
2023-03-17 13:50:00,126.11,126.14,126.02,126.04,50132.0,121.069,121.0978,120.9826,121.0018,50132.0
2023-03-17 13:55:00,126.03,126.08,125.94,126.07,69923.0,120.9922,121.0402,120.9058,121.0306,69923.0
2023-03-17 14:00:00,126.08,126.19,125.96,125.98,90727.0,121.0402,121.1458,120.925,120.9442,90727.0
2023-03-17 14:05:00,125.98,126.0,125.77,125.78,196530.0,120.9442,120.9634,120.7426,120.7522,196530.0
2023-03-17 14:10:00,125.77,125.8,125.68,125.7,74650.0,120.7426,120.7714,120.6562,120.6754,74650.0
2023-03-17 14:15:00,125.69,125.79,125.63,125.68,147240.0,120.6658,120.7618,120.6082,120.6562,147240.0
2023-03-17 14:20:00,125.67,125.74,125.54,125.55,89937.0,120.6466,120.7138,120.5218,120.5314,89937.0
2023-03-17 14:25:00,125.56,125.56,125.45,125.54,112406.0,120.541,120.541,120.4354,120.5218,112406.0
2023-03-17 14:30:00,125.53,125.74,125.51,125.7,103703.0,120.5122,120.7138,120.493,120.6754,103703.0
2023-03-17 14:35:00,125.7,125.72,125.59,125.69,119690.0,120.6754,120.6946,120.5698,120.6658,119690.0
2023-03-17 14:40:00,125.68,125.74,125.64,125.67,140750.0,120.6562,120.7138,120.6178,120.6466,140750.0
2023-03-17 14:45:00,125.66,125.68,125.59,125.66,101698.0,120.637,120.6562,120.5698,120.637,101698.0
2023-03-17 14:50:00,125.66,125.86,125.5,125.85,226887.0,120.637,120.829,120.4834,120.8194,226887.0
2023-03-17 14:55:00,125.86,125.92,125.76,125.79,111672.0,120.829,120.8866,120.733,120.7618,111672.0
2023-03-17 15:00:00,125.79,125.95,125.79,125.93,75744.0,120.7618,120.9154,120.7618,120.8962,75744.0
2023-03-17 15:05:00,125.93,125.96,125.82,125.89,144356.0,120.8962,120.925,120.7906,120.8578,144356.0
2023-03-17 15:10:00,125.88,125.98,125.82,125.92,186277.0,120.8482,120.9442,120.7906,120.8866,186277.0
2023-03-17 15:15:00,125.91,126.04,125.78,125.95,242747.0,120.877,121.0018,120.7522,120.9154,242747.0
2023-03-17 15:20:00,125.95,126.08,125.92,126.05,146874.0,120.9154,121.0402,120.8866,121.0114,146874.0
2023-03-17 15:25:00,126.05,126.16,125.97,126.1,165680.0,121.0114,121.117,120.9346,121.0594,165680.0
2023-03-17 15:30:00,126.1,126.11,125.75,125.93,246893.0,121.0594,121.069,120.7234,120.8962,246893.0
2023-03-17 15:35:00,125.92,125.95,125.79,125.83,208288.0,120.8866,120.9154,120.7618,120.8002,208288.0
2023-03-17 15:40:00,125.83,125.98,125.78,125.94,238256.0,120.8002,120.9442,120.7522,120.9058,238256.0
2023-03-17 15:45:00,125.93,125.93,125.72,125.78,229113.0,120.8962,120.8962,120.6946,120.7522,229113.0
2023-03-17 15:50:00,125.79,125.99,125.75,125.92,391702.0,120.7618,120.9538,120.7234,120.8866,391702.0
2023-03-17 15:55:00,125.92,126.0,125.71,125.89,898520.0,120.8866,120.9634,120.685,120.8578,898520.0
2023-03-20 09:30:00,125.58,126.14,125.58,125.89,394617.0,121.0246,121.5643,121.0246,121.3234,394617.0
2023-03-20 09:35:00,125.9,126.18,125.87,126.1,245807.0,121.333,121.6029,121.3041,121.5258,245807.0
2023-03-20 09:40:00,126.09,126.36,125.99,126.18,225563.0,121.5161,121.7763,121.4198,121.6029,225563.0
2023-03-20 09:45:00,126.17,126.26,126.06,126.24,170700.0,121.5932,121.68,121.4872,121.6607,170700.0
2023-03-20 09:50:00,126.26,126.69,126.26,126.64,105834.0,121.68,122.0944,121.68,122.0462,105834.0
2023-03-20 09:55:00,126.62,126.83,126.58,126.76,147330.0,122.0269,122.2293,121.9884,122.1618,147330.0
2023-03-20 10:00:00,126.75,126.95,126.75,126.88,171761.0,122.1522,122.3449,122.1522,122.2775,171761.0
2023-03-20 10:05:00,126.9,126.92,126.69,126.8,109767.0,122.2968,122.316,122.0944,122.2004,109767.0
2023-03-20 10:10:00,126.79,126.89,126.7,126.79,143161.0,122.1907,122.2871,122.104,122.1907,143161.0
2023-03-20 10:15:00,126.78,126.84,126.63,126.66,119157.0,122.1811,122.2389,122.0366,122.0655,119157.0
2023-03-20 10:20:00,126.66,126.8,126.64,126.78,98318.0,122.0655,122.2004,122.0462,122.1811,98318.0
2023-03-20 10:25:00,126.79,126.88,126.69,126.83,86951.0,122.1907,122.2775,122.0944,122.2293,86951.0
2023-03-20 10:30:00,126.83,126.84,126.71,126.73,68532.0,122.2293,122.2389,122.1136,122.1329,68532.0
2023-03-20 10:35:00,126.73,126.81,126.66,126.8,78804.0,122.1329,122.21,122.0655,122.2004,78804.0
2023-03-20 10:40:00,126.79,126.84,126.71,126.72,71270.0,122.1907,122.2389,122.1136,122.1233,71270.0
2023-03-20 10:45:00,126.71,126.88,126.71,126.87,51293.0,122.1136,122.2775,122.1136,122.2678,51293.0
2023-03-20 10:50:00,126.87,126.89,126.75,126.78,101163.0,122.2678,122.2871,122.1522,122.1811,101163.0
2023-03-20 10:55:00,126.76,126.88,126.76,126.8,43067.0,122.1618,122.2775,122.1618,122.2004,43067.0
2023-03-20 11:00:00,126.8,127.01,126.8,126.88,107921.0,122.2004,122.4028,122.2004,122.2775,107921.0
2023-03-20 11:05:00,126.88,126.93,126.84,126.85,54350.0,122.2775,122.3257,122.2389,122.2486,54350.0
2023-03-20 11:10:00,126.85,126.85,126.69,126.76,107057.0,122.2486,122.2486,122.0944,122.1618,107057.0
2023-03-20 11:15:00,126.75,126.75,126.58,126.66,54983.0,122.1522,122.1522,121.9884,122.0655,54983.0
2023-03-20 11:20:00,126.66,126.68,126.57,126.65,91673.0,122.0655,122.0847,121.9787,122.0558,91673.0
2023-03-20 11:25:00,126.64,126.8,126.62,126.77,100294.0,122.0462,122.2004,122.0269,122.1715,100294.0
2023-03-20 11:30:00,126.77,126.81,126.63,126.66,80273.0,122.1715,122.21,122.0366,122.0655,80273.0
2023-03-20 11:35:00,126.66,126.66,126.56,126.6,65253.0,122.0655,122.0655,121.9691,122.0076,65253.0
2023-03-20 11:40:00,126.6,126.64,126.5,126.5,76243.0,122.0076,122.0462,121.9113,121.9113,76243.0
2023-03-20 11:45:00,126.51,126.59,126.49,126.54,65349.0,121.9209,121.998,121.9016,121.9498,65349.0
2023-03-20 11:50:00,126.55,126.64,126.5,126.54,78476.0,121.9595,122.0462,121.9113,121.9498,78476.0
2023-03-20 11:55:00,126.55,126.58,126.43,126.44,98367.0,121.9595,121.9884,121.8438,121.8534,98367.0
2023-03-20 12:00:00,126.44,126.47,126.38,126.45,60770.0,121.8534,121.8824,121.7956,121.8631,60770.0
2023-03-20 12:05:00,126.43,126.46,126.25,126.27,92212.0,121.8438,121.8727,121.6703,121.6896,92212.0
2023-03-20 12:10:00,126.27,126.31,126.1,126.19,94098.0,121.6896,121.7282,121.5258,121.6125,94098.0
2023-03-20 12:15:00,126.2,126.29,126.18,126.24,56601.0,121.6221,121.7089,121.6029,121.6607,56601.0
2023-03-20 12:20:00,126.24,126.45,126.22,126.42,32338.0,121.6607,121.8631,121.6414,121.8342,32338.0
2023-03-20 12:25:00,126.42,126.53,126.35,126.52,71797.0,121.8342,121.9402,121.7667,121.9305,71797.0
2023-03-20 12:30:00,126.52,126.63,126.48,126.59,70682.0,121.9305,122.0366,121.892,121.998,70682.0
2023-03-20 12:35:00,126.59,126.68,126.54,126.68,61530.0,121.998,122.0847,121.9498,122.0847,61530.0
2023-03-20 12:40:00,126.68,126.69,126.6,126.69,57276.0,122.0847,122.0944,122.0076,122.0944,57276.0
2023-03-20 12:45:00,126.68,126.74,126.62,126.68,54084.0,122.0847,122.1426,122.0269,122.0847,54084.0
2023-03-20 12:50:00,126.69,126.86,126.68,126.83,101326.0,122.0944,122.2582,122.0847,122.2293,101326.0
2023-03-20 12:55:00,126.84,126.96,126.83,126.88,68613.0,122.2389,122.3546,122.2293,122.2775,68613.0
2023-03-20 13:00:00,126.88,126.98,126.88,126.95,52652.0,122.2775,122.3739,122.2775,122.3449,52652.0
2023-03-20 13:05:00,126.95,127.15,126.9,127.09,849573.0,122.3449,122.5377,122.2968,122.4799,849573.0
2023-03-20 13:10:00,127.08,127.1,127.02,127.04,76349.0,122.4702,122.4895,122.4124,122.4317,76349.0
2023-03-20 13:15:00,127.03,127.12,127.01,127.04,58600.0,122.422,122.5088,122.4028,122.4317,58600.0
2023-03-20 13:20:00,127.05,127.07,126.99,127.05,47703.0,122.4413,122.4606,122.3835,122.4413,47703.0
2023-03-20 13:25:00,127.04,127.05,126.94,126.96,39363.0,122.4317,122.4413,122.3353,122.3546,39363.0
2023-03-20 13:30:00,126.95,127.0,126.91,126.92,55919.0,122.3449,122.3931,122.3064,122.316,55919.0
2023-03-20 13:35:00,126.92,126.92,126.82,126.89,96467.0,122.316,122.316,122.2197,122.2871,96467.0
2023-03-20 13:40:00,126.89,127.03,126.88,126.95,58572.0,122.2871,122.422,122.2775,122.3449,58572.0
2023-03-20 13:45:00,126.94,126.94,126.82,126.86,42963.0,122.3353,122.3353,122.2197,122.2582,42963.0
2023-03-20 13:50:00,126.85,126.85,126.7,126.7,66800.0,122.2486,122.2486,122.104,122.104,66800.0
2023-03-20 13:55:00,126.71,126.79,126.69,126.76,64666.0,122.1136,122.1907,122.0944,122.1618,64666.0
2023-03-20 14:00:00,126.76,126.8,126.69,126.71,102531.0,122.1618,122.2004,122.0944,122.1136,102531.0
2023-03-20 14:05:00,126.71,126.74,126.62,126.63,64467.0,122.1136,122.1426,122.0269,122.0366,64467.0
2023-03-20 14:10:00,126.64,126.75,126.63,126.71,95573.0,122.0462,122.1522,122.0366,122.1136,95573.0
2023-03-20 14:15:00,126.71,126.72,126.61,126.68,66378.0,122.1136,122.1233,122.0173,122.0847,66378.0
2023-03-20 14:20:00,126.69,126.81,126.65,126.71,85881.0,122.0944,122.21,122.0558,122.1136,85881.0
2023-03-20 14:25:00,126.71,126.75,126.65,126.68,57970.0,122.1136,122.1522,122.0558,122.0847,57970.0
2023-03-20 14:30:00,126.69,126.7,126.5,126.56,152469.0,122.0944,122.104,121.9113,121.9691,152469.0
2023-03-20 14:35:00,126.55,126.55,126.41,126.42,84594.0,121.9595,121.9595,121.8245,121.8342,84594.0
2023-03-20 14:40:00,126.42,126.52,126.37,126.49,79520.0,121.8342,121.9305,121.786,121.9016,79520.0
2023-03-20 14:45:00,126.48,126.63,126.48,126.6,69319.0,121.892,122.0366,121.892,122.0076,69319.0
2023-03-20 14:50:00,126.61,126.77,126.6,126.69,126648.0,122.0173,122.1715,122.0076,122.0944,126648.0
2023-03-20 14:55:00,126.69,126.71,126.53,126.59,119609.0,122.0944,122.1136,121.9402,121.998,119609.0
2023-03-20 15:00:00,126.58,126.62,126.52,126.59,71641.0,121.9884,122.0269,121.9305,121.998,71641.0
2023-03-20 15:05:00,126.59,126.63,126.5,126.51,95455.0,121.998,122.0366,121.9113,121.9209,95455.0
2023-03-20 15:10:00,126.52,126.57,126.46,126.54,103635.0,121.9305,121.9787,121.8727,121.9498,103635.0
2023-03-20 15:15:00,126.53,126.57,126.44,126.56,191663.0,121.9402,121.9787,121.8534,121.9691,191663.0
2023-03-20 15:20:00,126.56,126.62,126.42,126.61,111374.0,121.9691,122.0269,121.8342,122.0173,111374.0
2023-03-20 15:25:00,126.61,126.82,126.61,126.77,120002.0,122.0173,122.2197,122.0173,122.1715,120002.0
2023-03-20 15:30:00,126.76,126.88,126.72,126.85,178159.0,122.1618,122.2775,122.1233,122.2486,178159.0
2023-03-20 15:35:00,126.84,126.89,126.8,126.81,147142.0,122.2389,122.2871,122.2004,122.21,147142.0
2023-03-20 15:40:00,126.8,126.91,126.77,126.83,141089.0,122.2004,122.3064,122.1715,122.2293,141089.0
2023-03-20 15:45:00,126.83,126.97,126.78,126.97,148100.0,122.2293,122.3642,122.1811,122.3642,148100.0
2023-03-20 15:50:00,126.98,127.11,126.97,127.05,306754.0,122.3739,122.4991,122.3642,122.4413,306754.0
2023-03-20 15:55:00,127.04,127.08,126.91,126.98,688738.0,122.4317,122.4702,122.3064,122.3739,688738.0
2023-03-21 09:30:00,127.45,127.6,127.36,127.58,472699.0,122.8268,122.9714,122.7401,122.9521,472699.0
2023-03-21 09:35:00,127.57,127.65,127.4,127.61,188399.0,122.9425,123.0196,122.7786,122.981,188399.0
2023-03-21 09:40:00,127.61,127.64,127.49,127.51,270296.0,122.981,123.0099,122.8654,122.8846,270296.0
2023-03-21 09:45:00,127.52,127.59,127.43,127.59,198672.0,122.8943,122.9617,122.8075,122.9617,198672.0
2023-03-21 09:50:00,127.59,127.59,127.39,127.5,166850.0,122.9617,122.9617,122.769,122.875,166850.0
2023-03-21 09:55:00,127.5,127.56,127.39,127.4,143088.0,122.875,122.9328,122.769,122.7786,143088.0
2023-03-21 10:00:00,127.41,127.49,127.22,127.28,212425.0,122.7883,122.8654,122.6051,122.663,212425.0
2023-03-21 10:05:00,127.27,127.38,127.2,127.28,80818.0,122.6533,122.7593,122.5859,122.663,80818.0
2023-03-21 10:10:00,127.27,127.42,127.27,127.31,72899.0,122.6533,122.7979,122.6533,122.6919,72899.0
2023-03-21 10:15:00,127.3,127.45,127.27,127.39,106867.0,122.6822,122.8268,122.6533,122.769,106867.0
2023-03-21 10:20:00,127.37,127.4,127.3,127.37,124481.0,122.7497,122.7786,122.6822,122.7497,124481.0
2023-03-21 10:25:00,127.36,127.43,127.29,127.37,67001.0,122.7401,122.8075,122.6726,122.7497,67001.0
2023-03-21 10:30:00,127.37,127.38,127.31,127.34,101556.0,122.7497,122.7593,122.6919,122.7208,101556.0
2023-03-21 10:35:00,127.34,127.46,127.31,127.46,65824.0,122.7208,122.8364,122.6919,122.8364,65824.0
2023-03-21 10:40:00,127.47,127.48,127.34,127.44,53446.0,122.8461,122.8557,122.7208,122.8172,53446.0
2023-03-21 10:45:00,127.44,127.57,127.42,127.54,47307.0,122.8172,122.9425,122.7979,122.9135,47307.0
2023-03-21 10:50:00,127.54,127.55,127.39,127.46,49553.0,122.9135,122.9232,122.769,122.8364,49553.0
2023-03-21 10:55:00,127.45,127.48,127.4,127.43,60955.0,122.8268,122.8557,122.7786,122.8075,60955.0
2023-03-21 11:00:00,127.44,127.46,127.38,127.39,40395.0,122.8172,122.8364,122.7593,122.769,40395.0
2023-03-21 11:05:00,127.39,127.45,127.37,127.44,36274.0,122.769,122.8268,122.7497,122.8172,36274.0
2023-03-21 11:10:00,127.44,127.48,127.41,127.45,63048.0,122.8172,122.8557,122.7883,122.8268,63048.0
2023-03-21 11:15:00,127.46,127.48,127.41,127.45,34263.0,122.8364,122.8557,122.7883,122.8268,34263.0
2023-03-21 11:20:00,127.45,127.47,127.41,127.46,33342.0,122.8268,122.8461,122.7883,122.8364,33342.0
2023-03-21 11:25:00,127.47,127.51,127.35,127.37,62480.0,122.8461,122.8846,122.7304,122.7497,62480.0
2023-03-21 11:30:00,127.36,127.46,127.36,127.37,32218.0,122.7401,122.8364,122.7401,122.7497,32218.0
2023-03-21 11:35:00,127.37,127.4,127.2,127.23,88248.0,122.7497,122.7786,122.5859,122.6148,88248.0
2023-03-21 11:40:00,127.23,127.3,127.15,127.19,61206.0,122.6148,122.6822,122.5377,122.5762,61206.0
2023-03-21 11:45:00,127.18,127.24,127.14,127.22,54918.0,122.5666,122.6244,122.5281,122.6051,54918.0
2023-03-21 11:50:00,127.23,127.24,127.12,127.15,60133.0,122.6148,122.6244,122.5088,122.5377,60133.0
2023-03-21 11:55:00,127.14,127.16,127.05,127.09,52703.0,122.5281,122.5473,122.4413,122.4799,52703.0
2023-03-21 12:00:00,127.09,127.1,126.97,126.98,72850.0,122.4799,122.4895,122.3642,122.3739,72850.0
2023-03-21 12:05:00,126.98,127.04,126.95,126.98,55944.0,122.3739,122.4317,122.3449,122.3739,55944.0
2023-03-21 12:10:00,126.98,127.07,126.97,127.02,54710.0,122.3739,122.4606,122.3642,122.4124,54710.0
2023-03-21 12:15:00,127.02,127.07,127.01,127.04,30088.0,122.4124,122.4606,122.4028,122.4317,30088.0
2023-03-21 12:20:00,127.03,127.03,126.94,126.94,33034.0,122.422,122.422,122.3353,122.3353,33034.0
2023-03-21 12:25:00,126.94,127.03,126.93,126.98,42719.0,122.3353,122.422,122.3257,122.3739,42719.0
2023-03-21 12:30:00,126.98,127.05,126.95,126.96,43548.0,122.3739,122.4413,122.3449,122.3546,43548.0
2023-03-21 12:35:00,126.96,127.0,126.9,126.93,47439.0,122.3546,122.3931,122.2968,122.3257,47439.0
2023-03-21 12:40:00,126.93,126.94,126.82,126.85,38624.0,122.3257,122.3353,122.2197,122.2486,38624.0
2023-03-21 12:45:00,126.85,126.89,126.8,126.83,114013.0,122.2486,122.2871,122.2004,122.2293,114013.0
2023-03-21 12:50:00,126.82,126.92,126.82,126.85,74402.0,122.2197,122.316,122.2197,122.2486,74402.0
2023-03-21 12:55:00,126.85,126.91,126.81,126.82,108861.0,122.2486,122.3064,122.21,122.2197,108861.0
2023-03-21 13:00:00,126.83,126.87,126.79,126.86,45434.0,122.2293,122.2678,122.1907,122.2582,45434.0
2023-03-21 13:05:00,126.86,126.86,126.82,126.85,44121.0,122.2582,122.2582,122.2197,122.2486,44121.0
2023-03-21 13:10:00,126.85,126.94,126.85,126.91,64610.0,122.2486,122.3353,122.2486,122.3064,64610.0
2023-03-21 13:15:00,126.92,126.95,126.87,126.88,39947.0,122.316,122.3449,122.2678,122.2775,39947.0
2023-03-21 13:20:00,126.88,126.89,126.81,126.84,18622.0,122.2775,122.2871,122.21,122.2389,18622.0
2023-03-21 13:25:00,126.84,126.92,126.83,126.88,26028.0,122.2389,122.316,122.2293,122.2775,26028.0
2023-03-21 13:30:00,126.89,127.01,126.88,127.01,44800.0,122.2871,122.4028,122.2775,122.4028,44800.0
2023-03-21 13:35:00,127.0,127.07,126.99,127.03,42207.0,122.3931,122.4606,122.3835,122.422,42207.0
2023-03-21 13:40:00,127.03,127.04,126.96,127.0,35888.0,122.422,122.4317,122.3546,122.3931,35888.0
2023-03-21 13:45:00,127.0,127.0,126.94,126.96,35535.0,122.3931,122.3931,122.3353,122.3546,35535.0
2023-03-21 13:50:00,126.95,126.95,126.81,126.83,46081.0,122.3449,122.3449,122.21,122.2293,46081.0
2023-03-21 13:55:00,126.83,126.84,126.69,126.73,38656.0,122.2293,122.2389,122.0944,122.1329,38656.0
2023-03-21 14:00:00,126.73,126.76,126.7,126.76,29480.0,122.1329,122.1618,122.104,122.1618,29480.0
2023-03-21 14:05:00,126.75,126.78,126.71,126.72,48827.0,122.1522,122.1811,122.1136,122.1233,48827.0
2023-03-21 14:10:00,126.72,126.75,126.67,126.75,21645.0,122.1233,122.1522,122.0751,122.1522,21645.0
2023-03-21 14:15:00,126.75,126.83,126.74,126.8,42808.0,122.1522,122.2293,122.1426,122.2004,42808.0
2023-03-21 14:20:00,126.8,126.91,126.8,126.9,27583.0,122.2004,122.3064,122.2004,122.2968,27583.0
2023-03-21 14:25:00,126.89,127.02,126.89,126.98,124654.0,122.2871,122.4124,122.2871,122.3739,124654.0
2023-03-21 14:30:00,126.99,127.08,126.98,127.06,23836.0,122.3835,122.4702,122.3739,122.451,23836.0
2023-03-21 14:35:00,127.06,127.1,127.01,127.03,36772.0,122.451,122.4895,122.4028,122.422,36772.0
2023-03-21 14:40:00,127.04,127.13,127.03,127.13,27693.0,122.4317,122.5184,122.422,122.5184,27693.0
2023-03-21 14:45:00,127.12,127.18,127.1,127.14,39152.0,122.5088,122.5666,122.4895,122.5281,39152.0
2023-03-21 14:50:00,127.14,127.17,127.07,127.16,48640.0,122.5281,122.557,122.4606,122.5473,48640.0
2023-03-21 14:55:00,127.16,127.3,127.15,127.27,114206.0,122.5473,122.6822,122.5377,122.6533,114206.0
2023-03-21 15:00:00,127.26,127.39,127.25,127.37,94555.0,122.6437,122.769,122.6341,122.7497,94555.0
2023-03-21 15:05:00,127.38,127.42,127.35,127.41,49105.0,122.7593,122.7979,122.7304,122.7883,49105.0
2023-03-21 15:10:00,127.41,127.54,127.39,127.46,133734.0,122.7883,122.9135,122.769,122.8364,133734.0
2023-03-21 15:15:00,127.46,127.55,127.43,127.53,153600.0,122.8364,122.9232,122.8075,122.9039,153600.0
2023-03-21 15:20:00,127.54,127.59,127.5,127.54,89507.0,122.9135,122.9617,122.875,122.9135,89507.0
2023-03-21 15:25:00,127.54,127.56,127.47,127.5,85088.0,122.9135,122.9328,122.8461,122.875,85088.0
2023-03-21 15:30:00,127.5,127.57,127.44,127.45,91135.0,122.875,122.9425,122.8172,122.8268,91135.0
2023-03-21 15:35:00,127.44,127.68,127.42,127.68,86346.0,122.8172,123.0485,122.7979,123.0485,86346.0
2023-03-21 15:40:00,127.68,127.87,127.68,127.86,172549.0,123.0485,123.2316,123.0485,123.2219,172549.0
2023-03-21 15:45:00,127.85,127.88,127.71,127.77,244876.0,123.2123,123.2412,123.0774,123.1352,244876.0
2023-03-21 15:50:00,127.76,127.82,127.67,127.8,353831.0,123.1256,123.1834,123.0388,123.1641,353831.0
2023-03-21 15:55:00,127.8,127.82,127.54,127.77,1000144.0,123.1641,123.1834,122.9135,123.1352,1000144.0
2023-03-22 09:30:00,127.8,127.86,127.64,127.8,174512.0,123.1641,123.2219,123.0099,123.1641,174512.0
2023-03-22 09:35:00,127.81,127.9,127.76,127.85,108890.0,123.1737,123.2605,123.1256,123.2123,108890.0
2023-03-22 09:40:00,127.85,127.87,127.71,127.79,123202.0,123.2123,123.2316,123.0774,123.1545,123202.0
2023-03-22 09:45:00,127.81,127.9,127.8,127.85,86409.0,123.1737,123.2605,123.1641,123.2123,86409.0
2023-03-22 09:50:00,127.85,127.97,127.77,127.78,109878.0,123.2123,123.3279,123.1352,123.1448,109878.0
2023-03-22 09:55:00,127.79,127.86,127.73,127.84,48329.0,123.1545,123.2219,123.0966,123.2027,48329.0
2023-03-22 10:00:00,127.84,127.91,127.8,127.9,52561.0,123.2027,123.2701,123.1641,123.2605,52561.0
2023-03-22 10:05:00,127.9,127.95,127.86,127.91,43784.0,123.2605,123.3087,123.2219,123.2701,43784.0
2023-03-22 10:10:00,127.92,127.96,127.88,127.93,39189.0,123.2798,123.3183,123.2412,123.2894,39189.0
2023-03-22 10:15:00,127.94,128.08,127.93,128.07,67486.0,123.299,123.434,123.2894,123.4243,67486.0
2023-03-22 10:20:00,128.06,128.1,128.05,128.07,40472.0,123.4147,123.4532,123.405,123.4243,40472.0
2023-03-22 10:25:00,128.06,128.25,128.03,128.21,160789.0,123.4147,123.5978,123.3858,123.5592,160789.0
2023-03-22 10:30:00,128.21,128.27,128.18,128.24,84831.0,123.5592,123.6171,123.5303,123.5881,84831.0
2023-03-22 10:35:00,128.23,128.27,128.18,128.19,72774.0,123.5785,123.6171,123.5303,123.54,72774.0
2023-03-22 10:40:00,128.19,128.24,128.16,128.21,86584.0,123.54,123.5881,123.5111,123.5592,86584.0
2023-03-22 10:45:00,128.21,128.24,128.08,128.13,79665.0,123.5592,123.5881,123.434,123.4821,79665.0
2023-03-22 10:50:00,128.13,128.17,127.98,128.02,49738.0,123.4821,123.5207,123.3376,123.3761,49738.0
2023-03-22 10:55:00,128.0,128.01,127.92,127.95,38408.0,123.3569,123.3665,123.2798,123.3087,38408.0
2023-03-22 11:00:00,127.96,128.01,127.88,127.88,49792.0,123.3183,123.3665,123.2412,123.2412,49792.0
2023-03-22 11:05:00,127.87,127.91,127.78,127.78,36715.0,123.2316,123.2701,123.1448,123.1448,36715.0
2023-03-22 11:10:00,127.77,127.83,127.71,127.73,57361.0,123.1352,123.193,123.0774,123.0966,57361.0
2023-03-22 11:15:00,127.76,127.8,127.72,127.74,32421.0,123.1256,123.1641,123.087,123.1063,32421.0
2023-03-22 11:20:00,127.73,127.8,127.68,127.8,41845.0,123.0966,123.1641,123.0485,123.1641,41845.0
2023-03-22 11:25:00,127.8,127.81,127.68,127.72,45097.0,123.1641,123.1737,123.0485,123.087,45097.0
2023-03-22 11:30:00,127.74,127.81,127.74,127.77,38367.0,123.1063,123.1737,123.1063,123.1352,38367.0
2023-03-22 11:35:00,127.76,127.77,127.69,127.7,25695.0,123.1256,123.1352,123.0581,123.0677,25695.0
2023-03-22 11:40:00,127.68,127.71,127.61,127.65,76309.0,123.0485,123.0774,122.981,123.0196,76309.0
2023-03-22 11:45:00,127.64,127.74,127.64,127.74,28168.0,123.0099,123.1063,123.0099,123.1063,28168.0
2023-03-22 11:50:00,127.74,127.75,127.67,127.69,43695.0,123.1063,123.1159,123.0388,123.0581,43695.0
2023-03-22 11:55:00,127.68,127.73,127.67,127.7,22508.0,123.0485,123.0966,123.0388,123.0677,22508.0
2023-03-22 12:00:00,127.71,127.73,127.68,127.72,42389.0,123.0774,123.0966,123.0485,123.087,42389.0
2023-03-22 12:05:00,127.72,127.76,127.69,127.71,27709.0,123.087,123.1256,123.0581,123.0774,27709.0
2023-03-22 12:10:00,127.72,127.75,127.65,127.73,183208.0,123.087,123.1159,123.0196,123.0966,183208.0
2023-03-22 12:15:00,127.74,127.75,127.7,127.72,19208.0,123.1063,123.1159,123.0677,123.087,19208.0
2023-03-22 12:20:00,127.72,127.79,127.7,127.78,40951.0,123.087,123.1545,123.0677,123.1448,40951.0
2023-03-22 12:25:00,127.77,127.77,127.71,127.72,38032.0,123.1352,123.1352,123.0774,123.087,38032.0
2023-03-22 12:30:00,127.71,127.71,127.56,127.57,47303.0,123.0774,123.0774,122.9328,122.9425,47303.0
2023-03-22 12:35:00,127.58,127.58,127.48,127.49,22697.0,122.9521,122.9521,122.8557,122.8654,22697.0
2023-03-22 12:40:00,127.48,127.54,127.42,127.51,42654.0,122.8557,122.9135,122.7979,122.8846,42654.0
2023-03-22 12:45:00,127.5,127.52,127.43,127.47,34449.0,122.875,122.8943,122.8075,122.8461,34449.0
2023-03-22 12:50:00,127.46,127.48,127.39,127.4,23201.0,122.8364,122.8557,122.769,122.7786,23201.0
2023-03-22 12:55:00,127.4,127.4,127.32,127.32,63881.0,122.7786,122.7786,122.7015,122.7015,63881.0
2023-03-22 13:00:00,127.32,127.33,127.22,127.23,31557.0,122.7015,122.7112,122.6051,122.6148,31557.0
2023-03-22 13:05:00,127.23,127.26,127.19,127.23,33517.0,122.6148,122.6437,122.5762,122.6148,33517.0
2023-03-22 13:10:00,127.23,127.28,127.2,127.28,40843.0,122.6148,122.663,122.5859,122.663,40843.0
2023-03-22 13:15:00,127.28,127.28,127.22,127.28,28054.0,122.663,122.663,122.6051,122.663,28054.0
2023-03-22 13:20:00,127.27,127.38,127.26,127.35,19713.0,122.6533,122.7593,122.6437,122.7304,19713.0
2023-03-22 13:25:00,127.35,127.42,127.34,127.42,27142.0,122.7304,122.7979,122.7208,122.7979,27142.0
2023-03-22 13:30:00,127.42,127.48,127.4,127.41,61172.0,122.7979,122.8557,122.7786,122.7883,61172.0
2023-03-22 13:35:00,127.41,127.47,127.4,127.44,18688.0,122.7883,122.8461,122.7786,122.8172,18688.0
2023-03-22 13:40:00,127.44,127.46,127.42,127.45,20719.0,122.8172,122.8364,122.7979,122.8268,20719.0
2023-03-22 13:45:00,127.45,127.51,127.45,127.49,21332.0,122.8268,122.8846,122.8268,122.8654,21332.0
2023-03-22 13:50:00,127.49,127.52,127.47,127.49,37805.0,122.8654,122.8943,122.8461,122.8654,37805.0
2023-03-22 13:55:00,127.48,127.54,127.41,127.41,41187.0,122.8557,122.9135,122.7883,122.7883,41187.0
2023-03-22 14:00:00,127.43,127.92,127.4,127.86,224785.0,122.8075,123.2798,122.7786,123.2219,224785.0
2023-03-22 14:05:00,127.88,128.11,127.79,127.85,143351.0,123.2412,123.4629,123.1545,123.2123,143351.0
2023-03-22 14:10:00,127.87,127.93,127.56,127.63,172163.0,123.2316,123.2894,122.9328,123.0003,172163.0
2023-03-22 14:15:00,127.63,127.84,127.63,127.77,121901.0,123.0003,123.2027,123.0003,123.1352,121901.0
2023-03-22 14:20:00,127.78,127.78,127.54,127.6,79755.0,123.1448,123.1448,122.9135,122.9714,79755.0
2023-03-22 14:25:00,127.58,127.69,127.55,127.62,100088.0,122.9521,123.0581,122.9232,122.9906,100088.0
2023-03-22 14:30:00,127.62,127.8,127.49,127.58,249318.0,122.9906,123.1641,122.8654,122.9521,249318.0
2023-03-22 14:35:00,127.57,127.76,127.22,127.62,364247.0,122.9425,123.1256,122.6051,122.9906,364247.0
2023-03-22 14:40:00,127.6,128.09,127.59,127.95,271145.0,122.9714,123.4436,122.9617,123.3087,271145.0
2023-03-22 14:45:00,127.95,128.21,127.86,128.02,216985.0,123.3087,123.5592,123.2219,123.3761,216985.0
2023-03-22 14:50:00,128.03,128.06,127.63,127.68,183933.0,123.3858,123.4147,123.0003,123.0485,183933.0
2023-03-22 14:55:00,127.69,127.73,127.32,127.36,197012.0,123.0581,123.0966,122.7015,122.7401,197012.0
2023-03-22 15:00:00,127.35,127.42,126.98,127.01,387696.0,122.7304,122.7979,122.3739,122.4028,387696.0
2023-03-22 15:05:00,127.0,127.11,126.7,126.84,299806.0,122.3931,122.4991,122.104,122.2389,299806.0
2023-03-22 15:10:00,126.87,127.19,126.78,127.15,201673.0,122.2678,122.5762,122.1811,122.5377,201673.0
2023-03-22 15:15:00,127.16,127.37,127.11,127.25,216028.0,122.5473,122.7497,122.4991,122.6341,216028.0
2023-03-22 15:20:00,127.27,127.68,127.22,127.47,279003.0,122.6533,123.0485,122.6051,122.8461,279003.0
2023-03-22 15:25:00,127.48,127.56,127.29,127.48,202960.0,122.8557,122.9328,122.6726,122.8557,202960.0
2023-03-22 15:30:00,127.48,127.54,127.1,127.17,236487.0,122.8557,122.9135,122.4895,122.557,236487.0
2023-03-22 15:35:00,127.19,127.26,126.93,127.04,188562.0,122.5762,122.6437,122.3257,122.4317,188562.0
2023-03-22 15:40:00,127.04,127.19,126.95,126.97,237020.0,122.4317,122.5762,122.3449,122.3642,237020.0
2023-03-22 15:45:00,126.96,126.96,126.64,126.8,302415.0,122.3546,122.3546,122.0462,122.2004,302415.0
2023-03-22 15:50:00,126.8,126.8,126.28,126.3,393473.0,122.2004,122.2004,121.6992,121.7185,393473.0
2023-03-22 15:55:00,126.3,126.33,125.78,125.79,459865.0,121.7185,121.7474,121.2174,121.227,459865.0
2023-03-23 09:30:00,126.32,126.5,126.25,126.42,256245.0,121.7378,121.9113,121.6703,121.8342,256245.0
2023-03-23 09:35:00,126.44,126.46,126.3,126.42,110762.0,121.8534,121.8727,121.7185,121.8342,110762.0
2023-03-23 09:40:00,126.43,126.64,126.33,126.57,253201.0,121.8438,122.0462,121.7474,121.9787,253201.0
2023-03-23 09:45:00,126.58,126.67,126.52,126.67,168322.0,121.9884,122.0751,121.9305,122.0751,168322.0
2023-03-23 09:50:00,126.67,126.76,126.61,126.68,129593.0,122.0751,122.1618,122.0173,122.0847,129593.0
2023-03-23 09:55:00,126.68,126.78,126.57,126.64,128030.0,122.0847,122.1811,121.9787,122.0462,128030.0
2023-03-23 10:00:00,126.64,126.77,126.63,126.68,163067.0,122.0462,122.1715,122.0366,122.0847,163067.0
2023-03-23 10:05:00,126.68,126.7,126.59,126.67,146806.0,122.0847,122.104,121.998,122.0751,146806.0
2023-03-23 10:10:00,126.67,126.84,126.65,126.74,84692.0,122.0751,122.2389,122.0558,122.1426,84692.0
2023-03-23 10:15:00,126.74,126.81,126.64,126.67,137304.0,122.1426,122.21,122.0462,122.0751,137304.0
2023-03-23 10:20:00,126.67,126.67,126.55,126.65,90818.0,122.0751,122.0751,121.9595,122.0558,90818.0
2023-03-23 10:25:00,126.65,126.78,126.55,126.55,74966.0,122.0558,122.1811,121.9595,121.9595,74966.0
2023-03-23 10:30:00,126.56,126.59,126.46,126.48,101340.0,121.9691,121.998,121.8727,121.892,101340.0
2023-03-23 10:35:00,126.48,126.52,126.36,126.51,45296.0,121.892,121.9305,121.7763,121.9209,45296.0
2023-03-23 10:40:00,126.5,126.54,126.46,126.51,48690.0,121.9113,121.9498,121.8727,121.9209,48690.0
2023-03-23 10:45:00,126.5,126.78,126.5,126.76,81222.0,121.9113,122.1811,121.9113,122.1618,81222.0
2023-03-23 10:50:00,126.76,126.97,126.74,126.92,71483.0,122.1618,122.3642,122.1426,122.316,71483.0
2023-03-23 10:55:00,126.91,127.0,126.88,126.96,50810.0,122.3064,122.3931,122.2775,122.3546,50810.0
2023-03-23 11:00:00,126.97,127.08,126.97,127.02,95582.0,122.3642,122.4702,122.3642,122.4124,95582.0
2023-03-23 11:05:00,127.03,127.08,126.95,126.98,71202.0,122.422,122.4702,122.3449,122.3739,71202.0
2023-03-23 11:10:00,126.99,127.02,126.97,126.98,61216.0,122.3835,122.4124,122.3642,122.3739,61216.0
2023-03-23 11:15:00,126.99,127.0,126.82,126.83,80491.0,122.3835,122.3931,122.2197,122.2293,80491.0
2023-03-23 11:20:00,126.84,126.93,126.8,126.93,41252.0,122.2389,122.3257,122.2004,122.3257,41252.0
2023-03-23 11:25:00,126.93,126.94,126.75,126.75,32675.0,122.3257,122.3353,122.1522,122.1522,32675.0
2023-03-23 11:30:00,126.76,126.93,126.76,126.8,84287.0,122.1618,122.3257,122.1618,122.2004,84287.0
2023-03-23 11:35:00,126.8,126.97,126.8,126.9,26533.0,122.2004,122.3642,122.2004,122.2968,26533.0
2023-03-23 11:40:00,126.9,126.99,126.76,126.77,40377.0,122.2968,122.3835,122.1618,122.1715,40377.0
2023-03-23 11:45:00,126.77,126.83,126.72,126.74,209943.0,122.1715,122.2293,122.1233,122.1426,209943.0
2023-03-23 11:50:00,126.74,126.83,126.72,126.72,37365.0,122.1426,122.2293,122.1233,122.1233,37365.0
2023-03-23 11:55:00,126.7,126.75,126.66,126.68,42121.0,122.104,122.1522,122.0655,122.0847,42121.0
2023-03-23 12:00:00,126.67,126.67,126.59,126.64,80934.0,122.0751,122.0751,121.998,122.0462,80934.0
2023-03-23 12:05:00,126.64,126.73,126.62,126.73,40686.0,122.0462,122.1329,122.0269,122.1329,40686.0
2023-03-23 12:10:00,126.73,126.73,126.61,126.65,74987.0,122.1329,122.1329,122.0173,122.0558,74987.0
2023-03-23 12:15:00,126.65,126.74,126.63,126.69,49197.0,122.0558,122.1426,122.0366,122.0944,49197.0
2023-03-23 12:20:00,126.69,126.69,126.55,126.66,34174.0,122.0944,122.0944,121.9595,122.0655,34174.0
2023-03-23 12:25:00,126.66,126.81,126.66,126.69,72067.0,122.0655,122.21,122.0655,122.0944,72067.0
2023-03-23 12:30:00,126.71,126.86,126.71,126.76,28424.0,122.1136,122.2582,122.1136,122.1618,28424.0
2023-03-23 12:35:00,126.77,126.77,126.63,126.64,43885.0,122.1715,122.1715,122.0366,122.0462,43885.0
2023-03-23 12:40:00,126.64,126.64,126.51,126.59,42249.0,122.0462,122.0462,121.9209,121.998,42249.0
2023-03-23 12:45:00,126.58,126.59,126.45,126.54,43235.0,121.9884,121.998,121.8631,121.9498,43235.0
2023-03-23 12:50:00,126.54,126.55,126.47,126.53,32587.0,121.9498,121.9595,121.8824,121.9402,32587.0
2023-03-23 12:55:00,126.53,126.53,126.44,126.45,38228.0,121.9402,121.9402,121.8534,121.8631,38228.0
2023-03-23 13:00:00,126.45,126.46,126.35,126.42,31620.0,121.8631,121.8727,121.7667,121.8342,31620.0
2023-03-23 13:05:00,126.41,126.48,126.31,126.34,47993.0,121.8245,121.892,121.7282,121.7571,47993.0
2023-03-23 13:10:00,126.36,126.36,126.18,126.28,43213.0,121.7763,121.7763,121.6029,121.6992,43213.0
2023-03-23 13:15:00,126.27,126.29,126.14,126.25,59389.0,121.6896,121.7089,121.5643,121.6703,59389.0
2023-03-23 13:20:00,126.24,126.31,126.1,126.11,75587.0,121.6607,121.7282,121.5258,121.5354,75587.0
2023-03-23 13:25:00,126.1,126.13,125.81,125.89,216199.0,121.5258,121.5547,121.2463,121.3234,216199.0
2023-03-23 13:30:00,125.88,126.0,125.86,125.91,38894.0,121.3138,121.4294,121.2945,121.3427,38894.0
2023-03-23 13:35:00,125.91,125.96,125.85,125.94,31927.0,121.3427,121.3909,121.2848,121.3716,31927.0
2023-03-23 13:40:00,125.93,126.06,125.92,126.05,72000.0,121.3619,121.4872,121.3523,121.4776,72000.0
2023-03-23 13:45:00,126.05,126.05,125.79,125.86,60275.0,121.4776,121.4776,121.227,121.2945,60275.0
2023-03-23 13:50:00,125.86,125.92,125.73,125.86,36811.0,121.2945,121.3523,121.1692,121.2945,36811.0
2023-03-23 13:55:00,125.85,125.86,125.76,125.79,48776.0,121.2848,121.2945,121.1981,121.227,48776.0
2023-03-23 14:00:00,125.79,125.91,125.79,125.82,38338.0,121.227,121.3427,121.227,121.2559,38338.0
2023-03-23 14:05:00,125.83,125.92,125.82,125.87,50634.0,121.2656,121.3523,121.2559,121.3041,50634.0
2023-03-23 14:10:00,125.86,125.95,125.83,125.95,66202.0,121.2945,121.3812,121.2656,121.3812,66202.0
2023-03-23 14:15:00,125.95,125.97,125.86,125.87,84758.0,121.3812,121.4005,121.2945,121.3041,84758.0
2023-03-23 14:20:00,125.86,125.87,125.69,125.73,101469.0,121.2945,121.3041,121.1306,121.1692,101469.0
2023-03-23 14:25:00,125.73,125.75,125.5,125.5,101933.0,121.1692,121.1885,120.9475,120.9475,101933.0
2023-03-23 14:30:00,125.5,125.64,125.43,125.54,83596.0,120.9475,121.0825,120.8801,120.9861,83596.0
2023-03-23 14:35:00,125.53,125.67,125.5,125.5,72529.0,120.9765,121.1114,120.9475,120.9475,72529.0
2023-03-23 14:40:00,125.51,125.53,125.14,125.14,99168.0,120.9572,120.9765,120.6006,120.6006,99168.0
2023-03-23 14:45:00,125.15,125.35,125.07,125.19,120926.0,120.6102,120.803,120.5331,120.6488,120926.0
2023-03-23 14:50:00,125.18,125.21,124.96,124.97,149487.0,120.6391,120.6681,120.4271,120.4368,149487.0
2023-03-23 14:55:00,124.97,125.2,124.84,125.2,97624.0,120.4368,120.6584,120.3115,120.6584,97624.0
2023-03-23 15:00:00,125.21,125.87,125.2,125.47,523304.0,120.6681,121.3041,120.6584,120.9186,523304.0
2023-03-23 15:05:00,125.48,125.55,125.24,125.55,147382.0,120.9283,120.9957,120.697,120.9957,147382.0
2023-03-23 15:10:00,125.54,125.62,125.33,125.46,144574.0,120.9861,121.0632,120.7837,120.909,144574.0
2023-03-23 15:15:00,125.45,125.53,125.14,125.16,396790.0,120.8994,120.9765,120.6006,120.6199,396790.0
2023-03-23 15:20:00,125.16,125.25,124.86,125.21,164798.0,120.6199,120.7066,120.3308,120.6681,164798.0
2023-03-23 15:25:00,125.2,125.32,125.12,125.13,124731.0,120.6584,120.7741,120.5813,120.591,124731.0
2023-03-23 15:30:00,125.13,125.23,125.0,125.21,151441.0,120.591,120.6873,120.4657,120.6681,151441.0
2023-03-23 15:35:00,125.2,125.47,125.19,125.4,181227.0,120.6584,120.9186,120.6488,120.8512,181227.0
2023-03-23 15:40:00,125.39,125.5,125.32,125.48,251596.0,120.8415,120.9475,120.7741,120.9283,251596.0
2023-03-23 15:45:00,125.48,125.78,125.46,125.57,301977.0,120.9283,121.2174,120.909,121.015,301977.0
2023-03-23 15:50:00,125.57,125.94,125.57,125.84,360385.0,121.015,121.3716,121.015,121.2752,360385.0
2023-03-23 15:55:00,125.84,125.86,125.53,125.54,458266.0,121.2752,121.2945,120.9765,120.9861,458266.0
2023-03-24 09:30:00,125.44,125.63,125.14,125.33,181586.0,120.8897,121.0728,120.6006,120.7837,181586.0
2023-03-24 09:35:00,125.32,125.44,125.28,125.36,114586.0,120.7741,120.8897,120.7355,120.8126,114586.0
2023-03-24 09:40:00,125.35,125.39,125.14,125.26,131870.0,120.803,120.8415,120.6006,120.7162,131870.0
2023-03-24 09:45:00,125.23,125.37,124.97,125.14,272799.0,120.6873,120.8223,120.4368,120.6006,272799.0
2023-03-24 09:50:00,125.12,125.43,125.11,125.35,169452.0,120.5813,120.8801,120.5717,120.803,169452.0
2023-03-24 09:55:00,125.36,125.49,125.29,125.49,102726.0,120.8126,120.9379,120.7452,120.9379,102726.0
2023-03-24 10:00:00,125.49,125.7,125.44,125.65,108526.0,120.9379,121.1403,120.8897,121.0921,108526.0
2023-03-24 10:05:00,125.65,125.77,125.6,125.67,161174.0,121.0921,121.2077,121.0439,121.1114,161174.0
2023-03-24 10:10:00,125.67,125.78,125.53,125.6,137021.0,121.1114,121.2174,120.9765,121.0439,137021.0
2023-03-24 10:15:00,125.6,125.63,125.44,125.53,122546.0,121.0439,121.0728,120.8897,120.9765,122546.0
2023-03-24 10:20:00,125.53,125.69,125.41,125.68,84719.0,120.9765,121.1306,120.8608,121.121,84719.0
2023-03-24 10:25:00,125.7,126.08,125.69,126.01,128796.0,121.1403,121.5065,121.1306,121.439,128796.0
2023-03-24 10:30:00,126.02,126.06,125.83,125.92,267332.0,121.4487,121.4872,121.2656,121.3523,267332.0
2023-03-24 10:35:00,125.93,125.96,125.73,125.75,71571.0,121.3619,121.3909,121.1692,121.1885,71571.0
2023-03-24 10:40:00,125.75,125.75,125.54,125.55,54299.0,121.1885,121.1885,120.9861,120.9957,54299.0
2023-03-24 10:45:00,125.56,125.61,125.44,125.49,110343.0,121.0054,121.0536,120.8897,120.9379,110343.0
2023-03-24 10:50:00,125.48,125.53,125.44,125.52,44399.0,120.9283,120.9765,120.8897,120.9668,44399.0
2023-03-24 10:55:00,125.51,125.69,125.46,125.68,60352.0,120.9572,121.1306,120.909,121.121,60352.0
2023-03-24 11:00:00,125.68,125.76,125.57,125.73,47115.0,121.121,121.1981,121.015,121.1692,47115.0
2023-03-24 11:05:00,125.75,125.77,125.5,125.52,65455.0,121.1885,121.2077,120.9475,120.9668,65455.0
2023-03-24 11:10:00,125.52,125.52,125.36,125.43,50128.0,120.9668,120.9668,120.8126,120.8801,50128.0
2023-03-24 11:15:00,125.43,125.62,125.42,125.54,56738.0,120.8801,121.0632,120.8704,120.9861,56738.0
2023-03-24 11:20:00,125.57,125.72,125.52,125.67,63369.0,121.015,121.1596,120.9668,121.1114,63369.0
2023-03-24 11:25:00,125.68,125.81,125.67,125.73,44422.0,121.121,121.2463,121.1114,121.1692,44422.0
2023-03-24 11:30:00,125.71,125.74,125.61,125.72,38900.0,121.1499,121.1788,121.0536,121.1596,38900.0
2023-03-24 11:35:00,125.73,125.8,125.71,125.8,27570.0,121.1692,121.2367,121.1499,121.2367,27570.0
2023-03-24 11:40:00,125.81,125.91,125.78,125.91,26326.0,121.2463,121.3427,121.2174,121.3427,26326.0
2023-03-24 11:45:00,125.9,126.29,125.9,126.1,106530.0,121.333,121.7089,121.333,121.5258,106530.0
2023-03-24 11:50:00,126.1,126.11,126.01,126.08,120167.0,121.5258,121.5354,121.439,121.5065,120167.0
2023-03-24 11:55:00,126.07,126.32,126.04,126.29,95967.0,121.4969,121.7378,121.468,121.7089,95967.0
2023-03-24 12:00:00,126.3,126.53,126.23,126.28,149187.0,121.7185,121.9402,121.6511,121.6992,149187.0
2023-03-24 12:05:00,126.28,126.32,126.18,126.18,41491.0,121.6992,121.7378,121.6029,121.6029,41491.0
2023-03-24 12:10:00,126.18,126.29,126.18,126.23,57803.0,121.6029,121.7089,121.6029,121.6511,57803.0
2023-03-24 12:15:00,126.24,126.3,126.18,126.25,60985.0,121.6607,121.7185,121.6029,121.6703,60985.0
2023-03-24 12:20:00,126.26,126.33,126.2,126.26,37999.0,121.68,121.7474,121.6221,121.68,37999.0
2023-03-24 12:25:00,126.27,126.34,126.23,126.34,33583.0,121.6896,121.7571,121.6511,121.7571,33583.0
2023-03-24 12:30:00,126.34,126.41,126.31,126.36,38499.0,121.7571,121.8245,121.7282,121.7763,38499.0
2023-03-24 12:35:00,126.37,126.48,126.36,126.41,40794.0,121.786,121.892,121.7763,121.8245,40794.0
2023-03-24 12:40:00,126.43,126.55,126.4,126.52,69281.0,121.8438,121.9595,121.8149,121.9305,69281.0
2023-03-24 12:45:00,126.53,126.69,126.52,126.68,57354.0,121.9402,122.0944,121.9305,122.0847,57354.0
2023-03-24 12:50:00,126.68,126.71,126.59,126.6,59163.0,122.0847,122.1136,121.998,122.0076,59163.0
2023-03-24 12:55:00,126.6,126.75,126.6,126.64,38608.0,122.0076,122.1522,122.0076,122.0462,38608.0
2023-03-24 13:00:00,126.65,126.77,126.6,126.64,29174.0,122.0558,122.1715,122.0076,122.0462,29174.0
2023-03-24 13:05:00,126.65,126.75,126.6,126.63,27324.0,122.0558,122.1522,122.0076,122.0366,27324.0
2023-03-24 13:10:00,126.62,126.68,126.56,126.67,44346.0,122.0269,122.0847,121.9691,122.0751,44346.0
2023-03-24 13:15:00,126.67,126.69,126.53,126.55,44533.0,122.0751,122.0944,121.9402,121.9595,44533.0
2023-03-24 13:20:00,126.55,126.7,126.51,126.62,50305.0,121.9595,122.104,121.9209,122.0269,50305.0
2023-03-24 13:25:00,126.62,126.86,126.62,126.74,160558.0,122.0269,122.2582,122.0269,122.1426,160558.0
2023-03-24 13:30:00,126.75,126.85,126.72,126.77,37094.0,122.1522,122.2486,122.1233,122.1715,37094.0
2023-03-24 13:35:00,126.78,126.94,126.77,126.88,112553.0,122.1811,122.3353,122.1715,122.2775,112553.0
2023-03-24 13:40:00,126.9,126.9,126.75,126.79,55903.0,122.2968,122.2968,122.1522,122.1907,55903.0
2023-03-24 13:45:00,126.78,126.78,126.59,126.59,77142.0,122.1811,122.1811,121.998,121.998,77142.0
2023-03-24 13:50:00,126.59,126.66,126.58,126.65,25159.0,121.998,122.0655,121.9884,122.0558,25159.0
2023-03-24 13:55:00,126.65,126.76,126.62,126.75,39880.0,122.0558,122.1618,122.0269,122.1522,39880.0
2023-03-24 14:00:00,126.76,126.85,126.75,126.84,31228.0,122.1618,122.2486,122.1522,122.2389,31228.0
2023-03-24 14:05:00,126.84,126.88,126.74,126.87,52863.0,122.2389,122.2775,122.1426,122.2678,52863.0
2023-03-24 14:10:00,126.87,126.97,126.84,126.93,52148.0,122.2678,122.3642,122.2389,122.3257,52148.0
2023-03-24 14:15:00,126.94,127.06,126.93,126.99,60028.0,122.3353,122.451,122.3257,122.3835,60028.0
2023-03-24 14:20:00,127.0,127.05,126.91,126.93,47456.0,122.3931,122.4413,122.3064,122.3257,47456.0
2023-03-24 14:25:00,126.92,126.97,126.91,126.96,33799.0,122.316,122.3642,122.3064,122.3546,33799.0
2023-03-24 14:30:00,126.96,127.19,126.95,127.11,72016.0,122.3546,122.5762,122.3449,122.4991,72016.0
2023-03-24 14:35:00,127.1,127.2,127.06,127.16,42458.0,122.4895,122.5859,122.451,122.5473,42458.0
2023-03-24 14:40:00,127.16,127.21,127.1,127.19,49885.0,122.5473,122.5955,122.4895,122.5762,49885.0
2023-03-24 14:45:00,127.19,127.24,127.12,127.18,72655.0,122.5762,122.6244,122.5088,122.5666,72655.0
2023-03-24 14:50:00,127.17,127.17,127.1,127.14,54345.0,122.557,122.557,122.4895,122.5281,54345.0
2023-03-24 14:55:00,127.13,127.22,127.12,127.15,69590.0,122.5184,122.6051,122.5088,122.5377,69590.0
2023-03-24 15:00:00,127.14,127.16,126.93,127.01,73568.0,122.5281,122.5473,122.3257,122.4028,73568.0
2023-03-24 15:05:00,127.02,127.05,126.91,126.95,49518.0,122.4124,122.4413,122.3064,122.3449,49518.0
2023-03-24 15:10:00,126.95,127.04,126.89,126.98,70235.0,122.3449,122.4317,122.2871,122.3739,70235.0
2023-03-24 15:15:00,126.98,127.16,126.96,127.14,88162.0,122.3739,122.5473,122.3546,122.5281,88162.0
2023-03-24 15:20:00,127.15,127.35,127.14,127.23,112708.0,122.5377,122.7304,122.5281,122.6148,112708.0
2023-03-24 15:25:00,127.22,127.35,127.2,127.32,50451.0,122.6051,122.7304,122.5859,122.7015,50451.0
2023-03-24 15:30:00,127.32,127.41,127.28,127.33,45284.0,122.7015,122.7883,122.663,122.7112,45284.0
2023-03-24 15:35:00,127.33,127.42,127.23,127.28,122866.0,122.7112,122.7979,122.6148,122.663,122866.0
2023-03-24 15:40:00,127.28,127.29,127.14,127.17,163570.0,122.663,122.6726,122.5281,122.557,163570.0
2023-03-24 15:45:00,127.17,127.19,127.01,127.08,177184.0,122.557,122.5762,122.4028,122.4702,177184.0
2023-03-24 15:50:00,127.07,127.1,126.93,126.97,212351.0,122.4606,122.4895,122.3257,122.3642,212351.0
2023-03-24 15:55:00,126.97,127.31,126.91,127.29,475793.0,122.3642,122.6919,122.3064,122.6726,475793.0
2023-03-27 09:30:00,128.31,128.67,128.15,128.65,448706.0,123.6556,124.0026,123.5014,123.9833,448706.0
2023-03-27 09:35:00,128.65,128.78,128.33,128.43,268121.0,123.9833,124.1086,123.6749,123.7713,268121.0
2023-03-27 09:40:00,128.44,128.52,128.31,128.36,158371.0,123.7809,123.858,123.6556,123.7038,158371.0
2023-03-27 09:45:00,128.37,128.41,128.27,128.35,261568.0,123.7134,123.752,123.6171,123.6942,261568.0
2023-03-27 09:50:00,128.34,128.41,128.24,128.3,154717.0,123.6845,123.752,123.5881,123.646,154717.0
2023-03-27 09:55:00,128.31,128.38,128.17,128.2,176978.0,123.6556,123.7231,123.5207,123.5496,176978.0
2023-03-27 10:00:00,128.19,128.21,127.93,127.97,136365.0,123.54,123.5592,123.2894,123.3279,136365.0
2023-03-27 10:05:00,127.98,128.01,127.83,127.95,178735.0,123.3376,123.3665,123.193,123.3087,178735.0
2023-03-27 10:10:00,127.96,128.02,127.9,127.95,61176.0,123.3183,123.3761,123.2605,123.3087,61176.0
2023-03-27 10:15:00,127.94,127.97,127.72,127.85,105594.0,123.299,123.3279,123.087,123.2123,105594.0
2023-03-27 10:20:00,127.86,127.98,127.85,127.89,55247.0,123.2219,123.3376,123.2123,123.2508,55247.0
2023-03-27 10:25:00,127.89,128.02,127.87,128.01,78150.0,123.2508,123.3761,123.2316,123.3665,78150.0
2023-03-27 10:30:00,128.01,128.01,127.89,127.92,102283.0,123.3665,123.3665,123.2508,123.2798,102283.0
2023-03-27 10:35:00,127.91,127.93,127.82,127.87,76240.0,123.2701,123.2894,123.1834,123.2316,76240.0
2023-03-27 10:40:00,127.9,127.9,127.76,127.79,97899.0,123.2605,123.2605,123.1256,123.1545,97899.0
2023-03-27 10:45:00,127.78,127.9,127.74,127.88,77751.0,123.1448,123.2605,123.1063,123.2412,77751.0
2023-03-27 10:50:00,127.89,128.0,127.85,127.97,79530.0,123.2508,123.3569,123.2123,123.3279,79530.0
2023-03-27 10:55:00,127.98,128.04,127.9,127.93,103834.0,123.3376,123.3954,123.2605,123.2894,103834.0
2023-03-27 11:00:00,127.93,128.01,127.89,127.91,82126.0,123.2894,123.3665,123.2508,123.2701,82126.0
2023-03-27 11:05:00,127.9,127.96,127.85,127.89,63959.0,123.2605,123.3183,123.2123,123.2508,63959.0
2023-03-27 11:10:00,127.88,128.02,127.84,127.98,67227.0,123.2412,123.3761,123.2027,123.3376,67227.0
2023-03-27 11:15:00,127.99,127.99,127.76,127.79,67342.0,123.3472,123.3472,123.1256,123.1545,67342.0
2023-03-27 11:20:00,127.79,127.9,127.78,127.87,39508.0,123.1545,123.2605,123.1448,123.2316,39508.0
2023-03-27 11:25:00,127.88,127.96,127.82,127.93,111459.0,123.2412,123.3183,123.1834,123.2894,111459.0
2023-03-27 11:30:00,127.94,128.03,127.92,127.97,51852.0,123.299,123.3858,123.2798,123.3279,51852.0
2023-03-27 11:35:00,127.98,128.02,127.93,127.99,37878.0,123.3376,123.3761,123.2894,123.3472,37878.0
2023-03-27 11:40:00,127.98,128.04,127.95,128.0,36223.0,123.3376,123.3954,123.3087,123.3569,36223.0
2023-03-27 11:45:00,128.0,128.11,127.98,128.11,44316.0,123.3569,123.4629,123.3376,123.4629,44316.0
2023-03-27 11:50:00,128.11,128.11,127.9,127.93,38639.0,123.4629,123.4629,123.2605,123.2894,38639.0
2023-03-27 11:55:00,127.94,127.99,127.8,127.92,71645.0,123.299,123.3472,123.1641,123.2798,71645.0
2023-03-27 12:00:00,127.92,128.0,127.88,127.99,47815.0,123.2798,123.3569,123.2412,123.3472,47815.0
2023-03-27 12:05:00,127.98,127.98,127.82,127.86,75651.0,123.3376,123.3376,123.1834,123.2219,75651.0
2023-03-27 12:10:00,127.87,127.91,127.82,127.91,35935.0,123.2316,123.2701,123.1834,123.2701,35935.0
2023-03-27 12:15:00,127.91,128.08,127.9,128.04,53011.0,123.2701,123.434,123.2605,123.3954,53011.0
2023-03-27 12:20:00,128.04,128.16,128.04,128.14,49186.0,123.3954,123.5111,123.3954,123.4918,49186.0
2023-03-27 12:25:00,128.14,128.14,128.02,128.09,61710.0,123.4918,123.4918,123.3761,123.4436,61710.0
2023-03-27 12:30:00,128.09,128.13,128.07,128.09,53479.0,123.4436,123.4821,123.4243,123.4436,53479.0
2023-03-27 12:35:00,128.09,128.11,128.04,128.07,35338.0,123.4436,123.4629,123.3954,123.4243,35338.0
2023-03-27 12:40:00,128.08,128.1,128.01,128.06,38712.0,123.434,123.4532,123.3665,123.4147,38712.0
2023-03-27 12:45:00,128.07,128.09,127.95,127.99,40923.0,123.4243,123.4436,123.3087,123.3472,40923.0
2023-03-27 12:50:00,127.99,128.02,127.89,127.92,31526.0,123.3472,123.3761,123.2508,123.2798,31526.0
2023-03-27 12:55:00,127.92,127.93,127.84,127.89,58512.0,123.2798,123.2894,123.2027,123.2508,58512.0
2023-03-27 13:00:00,127.89,127.99,127.86,127.96,66942.0,123.2508,123.3472,123.2219,123.3183,66942.0
2023-03-27 13:05:00,127.95,128.03,127.89,127.95,75524.0,123.3087,123.3858,123.2508,123.3087,75524.0
2023-03-27 13:10:00,127.95,127.99,127.92,127.94,41360.0,123.3087,123.3472,123.2798,123.299,41360.0
2023-03-27 13:15:00,127.94,128.02,127.88,128.02,57156.0,123.299,123.3761,123.2412,123.3761,57156.0
2023-03-27 13:20:00,128.01,128.14,127.99,128.1,57022.0,123.3665,123.4918,123.3472,123.4532,57022.0
2023-03-27 13:25:00,128.09,128.18,128.09,128.18,34539.0,123.4436,123.5303,123.4436,123.5303,34539.0
2023-03-27 13:30:00,128.18,128.23,128.12,128.14,80699.0,123.5303,123.5785,123.4725,123.4918,80699.0
2023-03-27 13:35:00,128.15,128.15,128.03,128.04,82485.0,123.5014,123.5014,123.3858,123.3954,82485.0
2023-03-27 13:40:00,128.06,128.16,128.05,128.16,31738.0,123.4147,123.5111,123.405,123.5111,31738.0
2023-03-27 13:45:00,128.15,128.22,128.12,128.19,40152.0,123.5014,123.5689,123.4725,123.54,40152.0
2023-03-27 13:50:00,128.19,128.19,128.02,128.02,60858.0,123.54,123.54,123.3761,123.3761,60858.0
2023-03-27 13:55:00,128.02,128.06,127.98,127.99,27702.0,123.3761,123.4147,123.3376,123.3472,27702.0
2023-03-27 14:00:00,128.0,128.0,127.89,127.89,31754.0,123.3569,123.3569,123.2508,123.2508,31754.0
2023-03-27 14:05:00,127.89,127.95,127.84,127.95,58495.0,123.2508,123.3087,123.2027,123.3087,58495.0
2023-03-27 14:10:00,127.95,128.02,127.93,128.02,47753.0,123.3087,123.3761,123.2894,123.3761,47753.0
2023-03-27 14:15:00,128.03,128.03,127.94,128.01,54242.0,123.3858,123.3858,123.299,123.3665,54242.0
2023-03-27 14:20:00,128.02,128.08,127.99,128.05,77025.0,123.3761,123.434,123.3472,123.405,77025.0
2023-03-27 14:25:00,128.05,128.14,128.04,128.12,64526.0,123.405,123.4918,123.3954,123.4725,64526.0
2023-03-27 14:30:00,128.12,128.2,128.12,128.19,41364.0,123.4725,123.5496,123.4725,123.54,41364.0
2023-03-27 14:35:00,128.19,128.28,128.19,128.24,33647.0,123.54,123.6267,123.54,123.5881,33647.0
2023-03-27 14:40:00,128.23,128.24,128.2,128.21,42126.0,123.5785,123.5881,123.5496,123.5592,42126.0
2023-03-27 14:45:00,128.21,128.32,128.21,128.31,32569.0,123.5592,123.6652,123.5592,123.6556,32569.0
2023-03-27 14:50:00,128.31,128.35,128.27,128.3,102293.0,123.6556,123.6942,123.6171,123.646,102293.0
2023-03-27 14:55:00,128.3,128.38,128.29,128.36,90374.0,123.646,123.7231,123.6363,123.7038,90374.0
2023-03-27 15:00:00,128.35,128.39,128.23,128.27,258452.0,123.6942,123.7327,123.5785,123.6171,258452.0
2023-03-27 15:05:00,128.27,128.27,128.13,128.14,47284.0,123.6171,123.6171,123.4821,123.4918,47284.0
2023-03-27 15:10:00,128.15,128.19,128.12,128.16,53656.0,123.5014,123.54,123.4725,123.5111,53656.0
2023-03-27 15:15:00,128.15,128.18,128.09,128.13,193600.0,123.5014,123.5303,123.4436,123.4821,193600.0
2023-03-27 15:20:00,128.12,128.18,128.08,128.16,103463.0,123.4725,123.5303,123.434,123.5111,103463.0
2023-03-27 15:25:00,128.16,128.28,128.15,128.24,46704.0,123.5111,123.6267,123.5014,123.5881,46704.0
2023-03-27 15:30:00,128.24,128.29,128.18,128.19,78750.0,123.5881,123.6363,123.5303,123.54,78750.0
2023-03-27 15:35:00,128.19,128.22,127.96,128.03,141484.0,123.54,123.5689,123.3183,123.3858,141484.0
2023-03-27 15:40:00,128.04,128.08,127.98,128.0,83562.0,123.3954,123.434,123.3376,123.3569,83562.0
2023-03-27 15:45:00,128.0,128.02,127.86,127.89,158363.0,123.3569,123.3761,123.2219,123.2508,158363.0
2023-03-27 15:50:00,127.88,127.96,127.75,127.85,244289.0,123.2412,123.3183,123.1159,123.2123,244289.0
2023-03-27 15:55:00,127.85,127.87,127.67,127.84,379654.0,123.2123,123.2316,123.0388,123.2027,379654.0
2023-03-28 09:30:00,127.69,127.75,127.42,127.68,224828.0,123.0581,123.1159,122.7979,123.0485,224828.0
2023-03-28 09:35:00,127.69,127.96,127.68,127.83,142000.0,123.0581,123.3183,123.0485,123.193,142000.0
2023-03-28 09:40:00,127.83,127.92,127.77,127.86,129783.0,123.193,123.2798,123.1352,123.2219,129783.0
2023-03-28 09:45:00,127.87,127.94,127.81,127.87,96144.0,123.2316,123.299,123.1737,123.2316,96144.0
2023-03-28 09:50:00,127.87,127.95,127.83,127.94,52687.0,123.2316,123.3087,123.193,123.299,52687.0
2023-03-28 09:55:00,127.95,127.99,127.85,127.99,86557.0,123.3087,123.3472,123.2123,123.3472,86557.0
2023-03-28 10:00:00,127.99,128.11,127.92,128.09,74092.0,123.3472,123.4629,123.2798,123.4436,74092.0
2023-03-28 10:05:00,128.1,128.14,128.03,128.12,50627.0,123.4532,123.4918,123.3858,123.4725,50627.0
2023-03-28 10:10:00,128.12,128.15,127.95,127.98,40063.0,123.4725,123.5014,123.3087,123.3376,40063.0
2023-03-28 10:15:00,127.98,128.05,127.91,127.92,42470.0,123.3376,123.405,123.2701,123.2798,42470.0
2023-03-28 10:20:00,127.92,127.94,127.76,127.78,47091.0,123.2798,123.299,123.1256,123.1448,47091.0
2023-03-28 10:25:00,127.78,127.82,127.74,127.79,40279.0,123.1448,123.1834,123.1063,123.1545,40279.0
2023-03-28 10:30:00,127.8,127.81,127.54,127.55,69245.0,123.1641,123.1737,122.9135,122.9232,69245.0
2023-03-28 10:35:00,127.55,127.63,127.54,127.56,62441.0,122.9232,123.0003,122.9135,122.9328,62441.0
2023-03-28 10:40:00,127.57,127.62,127.53,127.61,54555.0,122.9425,122.9906,122.9039,122.981,54555.0
2023-03-28 10:45:00,127.61,127.67,127.55,127.59,44761.0,122.981,123.0388,122.9232,122.9617,44761.0
2023-03-28 10:50:00,127.59,127.6,127.49,127.51,235453.0,122.9617,122.9714,122.8654,122.8846,235453.0
2023-03-28 10:55:00,127.5,127.6,127.46,127.59,237186.0,122.875,122.9714,122.8364,122.9617,237186.0
2023-03-28 11:00:00,127.6,127.7,127.59,127.67,232907.0,122.9714,123.0677,122.9617,123.0388,232907.0
2023-03-28 11:05:00,127.67,127.72,127.67,127.67,199526.0,123.0388,123.087,123.0388,123.0388,199526.0
2023-03-28 11:10:00,127.67,127.75,127.62,127.74,251432.0,123.0388,123.1159,122.9906,123.1063,251432.0
2023-03-28 11:15:00,127.75,127.86,127.74,127.85,263830.0,123.1159,123.2219,123.1063,123.2123,263830.0
2023-03-28 11:20:00,127.86,127.93,127.84,127.88,79868.0,123.2219,123.2894,123.2027,123.2412,79868.0
2023-03-28 11:25:00,127.89,127.94,127.83,127.89,58967.0,123.2508,123.299,123.193,123.2508,58967.0
2023-03-28 11:30:00,127.89,127.95,127.86,127.86,52662.0,123.2508,123.3087,123.2219,123.2219,52662.0
2023-03-28 11:35:00,127.86,127.91,127.82,127.83,49218.0,123.2219,123.2701,123.1834,123.193,49218.0
2023-03-28 11:40:00,127.84,127.86,127.77,127.79,39926.0,123.2027,123.2219,123.1352,123.1545,39926.0
2023-03-28 11:45:00,127.8,127.85,127.76,127.79,32642.0,123.1641,123.2123,123.1256,123.1545,32642.0
2023-03-28 11:50:00,127.78,127.84,127.77,127.8,14548.0,123.1448,123.2027,123.1352,123.1641,14548.0
2023-03-28 11:55:00,127.8,127.82,127.74,127.78,58334.0,123.1641,123.1834,123.1063,123.1448,58334.0
2023-03-28 12:00:00,127.79,127.82,127.73,127.76,54042.0,123.1545,123.1834,123.0966,123.1256,54042.0
2023-03-28 12:05:00,127.76,127.77,127.68,127.7,31687.0,123.1256,123.1352,123.0485,123.0677,31687.0
2023-03-28 12:10:00,127.67,127.68,127.62,127.68,39623.0,123.0388,123.0485,122.9906,123.0485,39623.0
2023-03-28 12:15:00,127.69,127.7,127.62,127.66,33760.0,123.0581,123.0677,122.9906,123.0292,33760.0
2023-03-28 12:20:00,127.68,127.73,127.65,127.7,39136.0,123.0485,123.0966,123.0196,123.0677,39136.0
2023-03-28 12:25:00,127.7,127.72,127.66,127.67,19582.0,123.0677,123.087,123.0292,123.0388,19582.0
2023-03-28 12:30:00,127.67,127.68,127.64,127.66,16498.0,123.0388,123.0485,123.0099,123.0292,16498.0
2023-03-28 12:35:00,127.66,127.71,127.65,127.71,24296.0,123.0292,123.0774,123.0196,123.0774,24296.0
2023-03-28 12:40:00,127.71,127.71,127.61,127.65,14180.0,123.0774,123.0774,122.981,123.0196,14180.0
2023-03-28 12:45:00,127.65,127.65,127.61,127.62,16805.0,123.0196,123.0196,122.981,122.9906,16805.0
2023-03-28 12:50:00,127.61,127.62,127.56,127.57,20797.0,122.981,122.9906,122.9328,122.9425,20797.0
2023-03-28 12:55:00,127.57,127.58,127.51,127.58,19058.0,122.9425,122.9521,122.8846,122.9521,19058.0
2023-03-28 13:00:00,127.59,127.62,127.51,127.52,26767.0,122.9617,122.9906,122.8846,122.8943,26767.0
2023-03-28 13:05:00,127.51,127.56,127.49,127.5,30434.0,122.8846,122.9328,122.8654,122.875,30434.0
2023-03-28 13:10:00,127.5,127.53,127.42,127.45,21833.0,122.875,122.9039,122.7979,122.8268,21833.0
2023-03-28 13:15:00,127.43,127.47,127.42,127.47,15501.0,122.8075,122.8461,122.7979,122.8461,15501.0
2023-03-28 13:20:00,127.49,127.49,127.4,127.41,24484.0,122.8654,122.8654,122.7786,122.7883,24484.0
2023-03-28 13:25:00,127.4,127.42,127.36,127.41,22693.0,122.7786,122.7979,122.7401,122.7883,22693.0
2023-03-28 13:30:00,127.41,127.44,127.26,127.26,87087.0,122.7883,122.8172,122.6437,122.6437,87087.0
2023-03-28 13:35:00,127.27,127.3,127.23,127.24,48584.0,122.6533,122.6822,122.6148,122.6244,48584.0
2023-03-28 13:40:00,127.23,127.25,127.17,127.19,72529.0,122.6148,122.6341,122.557,122.5762,72529.0
2023-03-28 13:45:00,127.18,127.2,127.13,127.16,30006.0,122.5666,122.5859,122.5184,122.5473,30006.0
2023-03-28 13:50:00,127.16,127.16,127.02,127.02,42057.0,122.5473,122.5473,122.4124,122.4124,42057.0
2023-03-28 13:55:00,127.02,127.05,126.9,126.93,44652.0,122.4124,122.4413,122.2968,122.3257,44652.0
2023-03-28 14:00:00,126.93,126.96,126.86,126.91,34977.0,122.3257,122.3546,122.2582,122.3064,34977.0
2023-03-28 14:05:00,126.91,126.92,126.8,126.81,56006.0,122.3064,122.316,122.2004,122.21,56006.0
2023-03-28 14:10:00,126.81,126.85,126.75,126.84,58864.0,122.21,122.2486,122.1522,122.2389,58864.0
2023-03-28 14:15:00,126.84,126.93,126.84,126.93,50097.0,122.2389,122.3257,122.2389,122.3257,50097.0
2023-03-28 14:20:00,126.93,126.98,126.9,126.9,30496.0,122.3257,122.3739,122.2968,122.2968,30496.0
2023-03-28 14:25:00,126.91,127.0,126.9,126.98,20768.0,122.3064,122.3931,122.2968,122.3739,20768.0
2023-03-28 14:30:00,126.98,126.99,126.87,126.87,49022.0,122.3739,122.3835,122.2678,122.2678,49022.0
2023-03-28 14:35:00,126.88,126.92,126.87,126.9,31117.0,122.2775,122.316,122.2678,122.2968,31117.0
2023-03-28 14:40:00,126.9,127.04,126.9,127.03,34268.0,122.2968,122.4317,122.2968,122.422,34268.0
2023-03-28 14:45:00,127.04,127.12,126.99,127.03,34947.0,122.4317,122.5088,122.3835,122.422,34947.0
2023-03-28 14:50:00,127.03,127.08,127.01,127.03,34873.0,122.422,122.4702,122.4028,122.422,34873.0
2023-03-28 14:55:00,127.03,127.05,127.0,127.03,22663.0,122.422,122.4413,122.3931,122.422,22663.0
2023-03-28 15:00:00,127.03,127.1,127.02,127.05,53120.0,122.422,122.4895,122.4124,122.4413,53120.0
2023-03-28 15:05:00,127.04,127.1,127.04,127.08,20512.0,122.4317,122.4895,122.4317,122.4702,20512.0
2023-03-28 15:10:00,127.08,127.11,126.99,127.02,119079.0,122.4702,122.4991,122.3835,122.4124,119079.0
2023-03-28 15:15:00,127.03,127.04,126.96,126.97,151715.0,122.422,122.4317,122.3546,122.3642,151715.0
2023-03-28 15:20:00,126.98,127.01,126.91,126.93,76813.0,122.3739,122.4028,122.3064,122.3257,76813.0
2023-03-28 15:25:00,126.93,126.97,126.81,126.83,70520.0,122.3257,122.3642,122.21,122.2293,70520.0
2023-03-28 15:30:00,126.83,126.9,126.74,126.9,80299.0,122.2293,122.2968,122.1426,122.2968,80299.0
2023-03-28 15:35:00,126.9,126.95,126.79,126.88,202868.0,122.2968,122.3449,122.1907,122.2775,202868.0
2023-03-28 15:40:00,126.88,126.91,126.85,126.88,161031.0,122.2775,122.3064,122.2486,122.2775,161031.0
2023-03-28 15:45:00,126.88,126.93,126.79,126.92,156953.0,122.2775,122.3257,122.1907,122.316,156953.0
2023-03-28 15:50:00,126.92,127.11,126.92,127.03,404606.0,122.316,122.4991,122.316,122.422,404606.0
2023-03-28 15:55:00,127.04,127.07,127.0,127.06,508638.0,122.4317,122.4606,122.3931,122.451,508638.0
2023-03-29 09:30:00,127.68,127.84,127.5,127.52,340129.0,123.0485,123.2027,122.875,122.8943,340129.0
2023-03-29 09:35:00,127.51,127.57,127.45,127.45,170430.0,122.8846,122.9425,122.8268,122.8268,170430.0
2023-03-29 09:40:00,127.46,127.48,127.29,127.45,279715.0,122.8364,122.8557,122.6726,122.8268,279715.0
2023-03-29 09:45:00,127.46,127.56,127.37,127.42,203191.0,122.8364,122.9328,122.7497,122.7979,203191.0
2023-03-29 09:50:00,127.42,127.63,127.42,127.48,59421.0,122.7979,123.0003,122.7979,122.8557,59421.0
2023-03-29 09:55:00,127.47,127.53,127.44,127.5,68220.0,122.8461,122.9039,122.8172,122.875,68220.0
2023-03-29 10:00:00,127.51,127.58,127.5,127.57,98127.0,122.8846,122.9521,122.875,122.9425,98127.0
2023-03-29 10:05:00,127.56,127.57,127.35,127.43,90617.0,122.9328,122.9425,122.7304,122.8075,90617.0
2023-03-29 10:10:00,127.43,127.43,127.23,127.24,73081.0,122.8075,122.8075,122.6148,122.6244,73081.0
2023-03-29 10:15:00,127.24,127.34,127.22,127.31,46467.0,122.6244,122.7208,122.6051,122.6919,46467.0
2023-03-29 10:20:00,127.31,127.32,127.18,127.24,52209.0,122.6919,122.7015,122.5666,122.6244,52209.0
2023-03-29 10:25:00,127.24,127.29,127.2,127.29,52651.0,122.6244,122.6726,122.5859,122.6726,52651.0
2023-03-29 10:30:00,127.29,127.33,127.25,127.26,74807.0,122.6726,122.7112,122.6341,122.6437,74807.0
2023-03-29 10:35:00,127.25,127.29,127.23,127.27,95951.0,122.6341,122.6726,122.6148,122.6533,95951.0
2023-03-29 10:40:00,127.26,127.37,127.21,127.34,75971.0,122.6437,122.7497,122.5955,122.7208,75971.0
2023-03-29 10:45:00,127.33,127.42,127.28,127.38,64975.0,122.7112,122.7979,122.663,122.7593,64975.0
2023-03-29 10:50:00,127.39,127.42,127.34,127.41,50705.0,122.769,122.7979,122.7208,122.7883,50705.0
2023-03-29 10:55:00,127.41,127.41,127.22,127.25,50412.0,122.7883,122.7883,122.6051,122.6341,50412.0
2023-03-29 11:00:00,127.25,127.26,127.17,127.24,33940.0,122.6341,122.6437,122.557,122.6244,33940.0
2023-03-29 11:05:00,127.24,127.28,127.18,127.26,40225.0,122.6244,122.663,122.5666,122.6437,40225.0
2023-03-29 11:10:00,127.27,127.29,127.25,127.27,48314.0,122.6533,122.6726,122.6341,122.6533,48314.0
2023-03-29 11:15:00,127.27,127.27,127.14,127.14,80625.0,122.6533,122.6533,122.5281,122.5281,80625.0
2023-03-29 11:20:00,127.13,127.2,127.11,127.13,100482.0,122.5184,122.5859,122.4991,122.5184,100482.0
2023-03-29 11:25:00,127.13,127.13,127.04,127.11,59032.0,122.5184,122.5184,122.4317,122.4991,59032.0
2023-03-29 11:30:00,127.12,127.15,127.08,127.12,67126.0,122.5088,122.5377,122.4702,122.5088,67126.0
2023-03-29 11:35:00,127.13,127.17,127.1,127.12,60750.0,122.5184,122.557,122.4895,122.5088,60750.0
2023-03-29 11:40:00,127.1,127.12,127.02,127.04,67888.0,122.4895,122.5088,122.4124,122.4317,67888.0
2023-03-29 11:45:00,127.04,127.08,127.03,127.06,57665.0,122.4317,122.4702,122.422,122.451,57665.0
2023-03-29 11:50:00,127.06,127.13,127.0,127.13,49170.0,122.451,122.5184,122.3931,122.5184,49170.0
2023-03-29 11:55:00,127.12,127.22,127.12,127.18,72952.0,122.5088,122.6051,122.5088,122.5666,72952.0
2023-03-29 12:00:00,127.18,127.22,127.16,127.18,46945.0,122.5666,122.6051,122.5473,122.5666,46945.0
2023-03-29 12:05:00,127.18,127.18,127.07,127.08,140674.0,122.5666,122.5666,122.4606,122.4702,140674.0
2023-03-29 12:10:00,127.08,127.1,127.05,127.09,46446.0,122.4702,122.4895,122.4413,122.4799,46446.0
2023-03-29 12:15:00,127.08,127.12,127.04,127.07,223563.0,122.4702,122.5088,122.4317,122.4606,223563.0
2023-03-29 12:20:00,127.08,127.1,127.04,127.05,66233.0,122.4702,122.4895,122.4317,122.4413,66233.0
2023-03-29 12:25:00,127.04,127.07,127.0,127.0,25343.0,122.4317,122.4606,122.3931,122.3931,25343.0
2023-03-29 12:30:00,127.01,127.06,127.01,127.01,128557.0,122.4028,122.451,122.4028,122.4028,128557.0
2023-03-29 12:35:00,127.01,127.04,126.97,127.03,38370.0,122.4028,122.4317,122.3642,122.422,38370.0
2023-03-29 12:40:00,127.02,127.08,127.02,127.08,34456.0,122.4124,122.4702,122.4124,122.4702,34456.0
2023-03-29 12:45:00,127.09,127.11,127.07,127.1,123496.0,122.4799,122.4991,122.4606,122.4895,123496.0
2023-03-29 12:50:00,127.1,127.15,127.09,127.11,99186.0,122.4895,122.5377,122.4799,122.4991,99186.0
2023-03-29 12:55:00,127.1,127.12,127.03,127.06,71623.0,122.4895,122.5088,122.422,122.451,71623.0
2023-03-29 13:00:00,127.05,127.09,127.03,127.08,94976.0,122.4413,122.4799,122.422,122.4702,94976.0
2023-03-29 13:05:00,127.09,127.19,127.08,127.18,43208.0,122.4799,122.5762,122.4702,122.5666,43208.0
2023-03-29 13:10:00,127.18,127.18,127.13,127.18,58078.0,122.5666,122.5666,122.5184,122.5666,58078.0
2023-03-29 13:15:00,127.18,127.19,127.12,127.13,57859.0,122.5666,122.5762,122.5088,122.5184,57859.0
2023-03-29 13:20:00,127.13,127.15,127.06,127.07,34397.0,122.5184,122.5377,122.451,122.4606,34397.0
2023-03-29 13:25:00,127.08,127.13,127.08,127.12,48581.0,122.4702,122.5184,122.4702,122.5088,48581.0
2023-03-29 13:30:00,127.12,127.13,127.06,127.09,33109.0,122.5088,122.5184,122.451,122.4799,33109.0
2023-03-29 13:35:00,127.09,127.09,126.95,126.97,69149.0,122.4799,122.4799,122.3449,122.3642,69149.0
2023-03-29 13:40:00,126.97,126.99,126.93,126.95,88317.0,122.3642,122.3835,122.3257,122.3449,88317.0
2023-03-29 13:45:00,126.94,126.97,126.89,126.9,49116.0,122.3353,122.3642,122.2871,122.2968,49116.0
2023-03-29 13:50:00,126.9,126.92,126.88,126.9,45511.0,122.2968,122.316,122.2775,122.2968,45511.0
2023-03-29 13:55:00,126.9,126.93,126.87,126.93,28428.0,122.2968,122.3257,122.2678,122.3257,28428.0
2023-03-29 14:00:00,126.93,126.94,126.85,126.9,31047.0,122.3257,122.3353,122.2486,122.2968,31047.0
2023-03-29 14:05:00,126.9,126.99,126.86,126.99,56834.0,122.2968,122.3835,122.2582,122.3835,56834.0
2023-03-29 14:10:00,127.01,127.09,126.99,127.03,57499.0,122.4028,122.4799,122.3835,122.422,57499.0
2023-03-29 14:15:00,127.02,127.03,126.96,126.98,74806.0,122.4124,122.422,122.3546,122.3739,74806.0
2023-03-29 14:20:00,126.97,127.0,126.92,126.98,48550.0,122.3642,122.3931,122.316,122.3739,48550.0
2023-03-29 14:25:00,126.98,127.08,126.98,127.03,24018.0,122.3739,122.4702,122.3739,122.422,24018.0
2023-03-29 14:30:00,127.03,127.04,126.99,127.0,38278.0,122.422,122.4317,122.3835,122.3931,38278.0
2023-03-29 14:35:00,126.99,127.09,126.99,127.09,45785.0,122.3835,122.4799,122.3835,122.4799,45785.0
2023-03-29 14:40:00,127.09,127.12,127.06,127.11,16263.0,122.4799,122.5088,122.451,122.4991,16263.0
2023-03-29 14:45:00,127.1,127.14,127.06,127.12,68271.0,122.4895,122.5281,122.451,122.5088,68271.0
2023-03-29 14:50:00,127.12,127.18,127.05,127.17,112784.0,122.5088,122.5666,122.4413,122.557,112784.0
2023-03-29 14:55:00,127.18,127.22,127.17,127.19,34349.0,122.5666,122.6051,122.557,122.5762,34349.0
2023-03-29 15:00:00,127.19,127.24,127.08,127.19,199006.0,122.5762,122.6244,122.4702,122.5762,199006.0
2023-03-29 15:05:00,127.19,127.19,127.11,127.15,53151.0,122.5762,122.5762,122.4991,122.5377,53151.0
2023-03-29 15:10:00,127.15,127.17,127.08,127.15,53597.0,122.5377,122.557,122.4702,122.5377,53597.0
2023-03-29 15:15:00,127.16,127.32,127.15,127.27,90107.0,122.5473,122.7015,122.5377,122.6533,90107.0
2023-03-29 15:20:00,127.27,127.31,127.22,127.25,51315.0,122.6533,122.6919,122.6051,122.6341,51315.0
2023-03-29 15:25:00,127.26,127.29,127.2,127.28,66031.0,122.6437,122.6726,122.5859,122.663,66031.0
2023-03-29 15:30:00,127.27,127.29,127.21,127.23,49866.0,122.6533,122.6726,122.5955,122.6148,49866.0
2023-03-29 15:35:00,127.22,127.22,127.15,127.16,63339.0,122.6051,122.6051,122.5377,122.5473,63339.0
2023-03-29 15:40:00,127.16,127.31,127.12,127.3,59184.0,122.5473,122.6919,122.5088,122.6822,59184.0
2023-03-29 15:45:00,127.29,127.37,127.26,127.34,136654.0,122.6726,122.7497,122.6437,122.7208,136654.0
2023-03-29 15:50:00,127.35,127.47,127.32,127.39,250478.0,122.7304,122.8461,122.7015,122.769,250478.0
2023-03-29 15:55:00,127.38,127.41,127.28,127.39,476324.0,122.7593,122.7883,122.663,122.769,476324.0
2023-03-30 09:30:00,128.09,128.09,127.79,127.84,157671.0,123.4436,123.4436,123.1545,123.2027,157671.0
2023-03-30 09:35:00,127.84,127.86,127.67,127.73,175671.0,123.2027,123.2219,123.0388,123.0966,175671.0
2023-03-30 09:40:00,127.73,127.82,127.65,127.73,143862.0,123.0966,123.1834,123.0196,123.0966,143862.0
2023-03-30 09:45:00,127.73,127.77,127.63,127.77,111526.0,123.0966,123.1352,123.0003,123.1352,111526.0
2023-03-30 09:50:00,127.77,127.86,127.73,127.75,85399.0,123.1352,123.2219,123.0966,123.1159,85399.0
2023-03-30 09:55:00,127.76,127.85,127.71,127.78,59237.0,123.1256,123.2123,123.0774,123.1448,59237.0
2023-03-30 10:00:00,127.78,127.81,127.72,127.79,93890.0,123.1448,123.1737,123.087,123.1545,93890.0
2023-03-30 10:05:00,127.79,127.82,127.63,127.65,317386.0,123.1545,123.1834,123.0003,123.0196,317386.0
2023-03-30 10:10:00,127.65,127.68,127.52,127.55,122705.0,123.0196,123.0485,122.8943,122.9232,122705.0
2023-03-30 10:15:00,127.55,127.57,127.46,127.56,83250.0,122.9232,122.9425,122.8364,122.9328,83250.0
2023-03-30 10:20:00,127.56,127.6,127.54,127.57,45083.0,122.9328,122.9714,122.9135,122.9425,45083.0
2023-03-30 10:25:00,127.56,127.7,127.54,127.64,82292.0,122.9328,123.0677,122.9135,123.0099,82292.0
2023-03-30 10:30:00,127.64,127.74,127.63,127.64,99146.0,123.0099,123.1063,123.0003,123.0099,99146.0
2023-03-30 10:35:00,127.63,127.66,127.56,127.62,93154.0,123.0003,123.0292,122.9328,122.9906,93154.0
2023-03-30 10:40:00,127.63,127.7,127.62,127.68,45150.0,123.0003,123.0677,122.9906,123.0485,45150.0
2023-03-30 10:45:00,127.69,127.71,127.64,127.69,71249.0,123.0581,123.0774,123.0099,123.0581,71249.0
2023-03-30 10:50:00,127.69,127.75,127.67,127.72,94686.0,123.0581,123.1159,123.0388,123.087,94686.0
2023-03-30 10:55:00,127.72,127.76,127.66,127.69,62838.0,123.087,123.1256,123.0292,123.0581,62838.0
2023-03-30 11:00:00,127.69,127.72,127.66,127.72,46851.0,123.0581,123.087,123.0292,123.087,46851.0
2023-03-30 11:05:00,127.73,127.77,127.69,127.72,29509.0,123.0966,123.1352,123.0581,123.087,29509.0
2023-03-30 11:10:00,127.72,127.76,127.55,127.57,76882.0,123.087,123.1256,122.9232,122.9425,76882.0
2023-03-30 11:15:00,127.56,127.62,127.53,127.6,51468.0,122.9328,122.9906,122.9039,122.9714,51468.0
2023-03-30 11:20:00,127.61,127.74,127.6,127.71,50024.0,122.981,123.1063,122.9714,123.0774,50024.0
2023-03-30 11:25:00,127.71,127.72,127.66,127.67,32838.0,123.0774,123.087,123.0292,123.0388,32838.0
2023-03-30 11:30:00,127.67,127.67,127.58,127.59,52423.0,123.0388,123.0388,122.9521,122.9617,52423.0
2023-03-30 11:35:00,127.6,127.61,127.5,127.56,31168.0,122.9714,122.981,122.875,122.9328,31168.0
2023-03-30 11:40:00,127.56,127.67,127.55,127.62,42157.0,122.9328,123.0388,122.9232,122.9906,42157.0
2023-03-30 11:45:00,127.62,127.62,127.52,127.56,66108.0,122.9906,122.9906,122.8943,122.9328,66108.0
2023-03-30 11:50:00,127.56,127.58,127.51,127.54,52499.0,122.9328,122.9521,122.8846,122.9135,52499.0
2023-03-30 11:55:00,127.54,127.58,127.53,127.54,34380.0,122.9135,122.9521,122.9039,122.9135,34380.0
2023-03-30 12:00:00,127.53,127.54,127.48,127.51,27499.0,122.9039,122.9135,122.8557,122.8846,27499.0
2023-03-30 12:05:00,127.51,127.53,127.46,127.5,39141.0,122.8846,122.9039,122.8364,122.875,39141.0
2023-03-30 12:10:00,127.5,127.52,127.47,127.5,38421.0,122.875,122.8943,122.8461,122.875,38421.0
2023-03-30 12:15:00,127.5,127.57,127.44,127.56,35688.0,122.875,122.9425,122.8172,122.9328,35688.0
2023-03-30 12:20:00,127.57,127.58,127.5,127.51,30495.0,122.9425,122.9521,122.875,122.8846,30495.0
2023-03-30 12:25:00,127.51,127.55,127.49,127.49,46798.0,122.8846,122.9232,122.8654,122.8654,46798.0
2023-03-30 12:30:00,127.49,127.5,127.41,127.42,49327.0,122.8654,122.875,122.7883,122.7979,49327.0
2023-03-30 12:35:00,127.42,127.43,127.36,127.37,36148.0,122.7979,122.8075,122.7401,122.7497,36148.0
2023-03-30 12:40:00,127.38,127.44,127.33,127.35,82432.0,122.7593,122.8172,122.7112,122.7304,82432.0
2023-03-30 12:45:00,127.36,127.36,127.27,127.31,25760.0,122.7401,122.7401,122.6533,122.6919,25760.0
2023-03-30 12:50:00,127.31,127.38,127.28,127.38,33751.0,122.6919,122.7593,122.663,122.7593,33751.0
2023-03-30 12:55:00,127.38,127.42,127.36,127.37,34775.0,122.7593,122.7979,122.7401,122.7497,34775.0
2023-03-30 13:00:00,127.37,127.44,127.34,127.43,29235.0,122.7497,122.8172,122.7208,122.8075,29235.0
2023-03-30 13:05:00,127.43,127.46,127.4,127.41,24370.0,122.8075,122.8364,122.7786,122.7883,24370.0
2023-03-30 13:10:00,127.41,127.48,127.4,127.47,18056.0,122.7883,122.8557,122.7786,122.8461,18056.0
2023-03-30 13:15:00,127.47,127.5,127.45,127.5,24673.0,122.8461,122.875,122.8268,122.875,24673.0
2023-03-30 13:20:00,127.5,127.51,127.41,127.45,112381.0,122.875,122.8846,122.7883,122.8268,112381.0
2023-03-30 13:25:00,127.44,127.49,127.44,127.47,81162.0,122.8172,122.8654,122.8172,122.8461,81162.0
2023-03-30 13:30:00,127.46,127.46,127.37,127.42,30415.0,122.8364,122.8364,122.7497,122.7979,30415.0
2023-03-30 13:35:00,127.42,127.48,127.38,127.47,30518.0,122.7979,122.8557,122.7593,122.8461,30518.0
2023-03-30 13:40:00,127.47,127.59,127.46,127.56,28822.0,122.8461,122.9617,122.8364,122.9328,28822.0
2023-03-30 13:45:00,127.56,127.58,127.51,127.57,37926.0,122.9328,122.9521,122.8846,122.9425,37926.0
2023-03-30 13:50:00,127.56,127.58,127.53,127.54,26985.0,122.9328,122.9521,122.9039,122.9135,26985.0
2023-03-30 13:55:00,127.54,127.57,127.51,127.55,41950.0,122.9135,122.9425,122.8846,122.9232,41950.0
2023-03-30 14:00:00,127.56,127.61,127.52,127.6,30389.0,122.9328,122.981,122.8943,122.9714,30389.0
2023-03-30 14:05:00,127.59,127.65,127.58,127.6,37685.0,122.9617,123.0196,122.9521,122.9714,37685.0
2023-03-30 14:10:00,127.61,127.66,127.59,127.66,25305.0,122.981,123.0292,122.9617,123.0292,25305.0
2023-03-30 14:15:00,127.65,127.71,127.62,127.66,31480.0,123.0196,123.0774,122.9906,123.0292,31480.0
2023-03-30 14:20:00,127.66,127.78,127.66,127.78,51540.0,123.0292,123.1448,123.0292,123.1448,51540.0
2023-03-30 14:25:00,127.78,127.8,127.75,127.76,38673.0,123.1448,123.1641,123.1159,123.1256,38673.0
2023-03-30 14:30:00,127.76,127.84,127.76,127.84,70945.0,123.1256,123.2027,123.1256,123.2027,70945.0
2023-03-30 14:35:00,127.84,127.88,127.78,127.81,56950.0,123.2027,123.2412,123.1448,123.1737,56950.0
2023-03-30 14:40:00,127.82,127.84,127.8,127.81,30896.0,123.1834,123.2027,123.1641,123.1737,30896.0
2023-03-30 14:45:00,127.82,127.83,127.75,127.79,23374.0,123.1834,123.193,123.1159,123.1545,23374.0
2023-03-30 14:50:00,127.78,127.83,127.76,127.81,30748.0,123.1448,123.193,123.1256,123.1737,30748.0
2023-03-30 14:55:00,127.81,127.89,127.8,127.89,25960.0,123.1737,123.2508,123.1641,123.2508,25960.0
2023-03-30 15:00:00,127.89,128.0,127.86,127.99,55299.0,123.2508,123.3569,123.2219,123.3472,55299.0
2023-03-30 15:05:00,128.0,128.01,127.9,127.92,89140.0,123.3569,123.3665,123.2605,123.2798,89140.0
2023-03-30 15:10:00,127.92,127.92,127.85,127.91,56438.0,123.2798,123.2798,123.2123,123.2701,56438.0
2023-03-30 15:15:00,127.9,127.96,127.86,127.95,73428.0,123.2605,123.3183,123.2219,123.3087,73428.0
2023-03-30 15:20:00,127.95,128.0,127.94,127.99,72715.0,123.3087,123.3569,123.299,123.3472,72715.0
2023-03-30 15:25:00,128.0,128.09,127.98,128.06,71615.0,123.3569,123.4436,123.3376,123.4147,71615.0
2023-03-30 15:30:00,128.07,128.13,128.05,128.05,127225.0,123.4243,123.4821,123.405,123.405,127225.0
2023-03-30 15:35:00,128.05,128.13,128.03,128.08,101199.0,123.405,123.4821,123.3858,123.434,101199.0
2023-03-30 15:40:00,128.08,128.11,128.0,128.03,95874.0,123.434,123.4629,123.3569,123.3858,95874.0
2023-03-30 15:45:00,128.02,128.04,127.96,128.0,220096.0,123.3761,123.3954,123.3183,123.3569,220096.0
2023-03-30 15:50:00,128.01,128.11,128.0,128.04,270115.0,123.3665,123.4629,123.3569,123.3954,270115.0
2023-03-30 15:55:00,128.04,128.13,128.02,128.09,520535.0,123.3954,123.4821,123.3761,123.4436,520535.0
2023-03-31 09:30:00,128.66,128.68,128.45,128.66,180690.0,123.9929,124.0122,123.7905,123.9929,180690.0
2023-03-31 09:35:00,128.65,128.68,128.53,128.66,154624.0,123.9833,124.0122,123.8676,123.9929,154624.0
2023-03-31 09:40:00,128.66,128.71,128.61,128.65,255531.0,123.9929,124.0411,123.9447,123.9833,255531.0
2023-03-31 09:45:00,128.66,128.69,128.62,128.66,110703.0,123.9929,124.0218,123.9544,123.9929,110703.0
2023-03-31 09:50:00,128.67,128.84,128.67,128.83,107242.0,124.0026,124.1664,124.0026,124.1567,107242.0
2023-03-31 09:55:00,128.83,128.97,128.82,128.9,117495.0,124.1567,124.2917,124.1471,124.2242,117495.0
2023-03-31 10:00:00,128.9,128.95,128.83,128.86,96031.0,124.2242,124.2724,124.1567,124.1857,96031.0
2023-03-31 10:05:00,128.86,128.91,128.83,128.88,67171.0,124.1857,124.2338,124.1567,124.2049,67171.0
2023-03-31 10:10:00,128.87,128.89,128.82,128.88,60348.0,124.1953,124.2146,124.1471,124.2049,60348.0
2023-03-31 10:15:00,128.88,128.88,128.75,128.79,47042.0,124.2049,124.2049,124.0796,124.1182,47042.0
2023-03-31 10:20:00,128.79,128.8,128.7,128.76,42331.0,124.1182,124.1278,124.0315,124.0893,42331.0
2023-03-31 10:25:00,128.75,128.84,128.74,128.8,70961.0,124.0796,124.1664,124.07,124.1278,70961.0
2023-03-31 10:30:00,128.8,128.92,128.78,128.84,47828.0,124.1278,124.2435,124.1086,124.1664,47828.0
2023-03-31 10:35:00,128.84,128.87,128.79,128.87,38218.0,124.1664,124.1953,124.1182,124.1953,38218.0
2023-03-31 10:40:00,128.86,128.96,128.85,128.96,151134.0,124.1857,124.282,124.176,124.282,151134.0
2023-03-31 10:45:00,128.97,129.03,128.97,129.0,38433.0,124.2917,124.3495,124.2917,124.3206,38433.0
2023-03-31 10:50:00,129.0,129.02,128.88,128.9,50261.0,124.3206,124.3399,124.2049,124.2242,50261.0
2023-03-31 10:55:00,128.89,128.95,128.88,128.93,28554.0,124.2146,124.2724,124.2049,124.2531,28554.0
2023-03-31 11:00:00,128.93,128.94,128.8,128.83,32235.0,124.2531,124.2628,124.1278,124.1567,32235.0
2023-03-31 11:05:00,128.83,128.87,128.8,128.83,40798.0,124.1567,124.1953,124.1278,124.1567,40798.0
2023-03-31 11:10:00,128.83,128.95,128.83,128.94,30051.0,124.1567,124.2724,124.1567,124.2628,30051.0
2023-03-31 11:15:00,128.94,128.97,128.88,128.92,33195.0,124.2628,124.2917,124.2049,124.2435,33195.0
2023-03-31 11:20:00,128.91,129.02,128.91,128.99,28404.0,124.2338,124.3399,124.2338,124.3109,28404.0
2023-03-31 11:25:00,128.99,129.01,128.9,128.93,139309.0,124.3109,124.3302,124.2242,124.2531,139309.0
2023-03-31 11:30:00,128.93,128.97,128.9,128.94,44421.0,124.2531,124.2917,124.2242,124.2628,44421.0
2023-03-31 11:35:00,128.94,128.95,128.89,128.89,33095.0,124.2628,124.2724,124.2146,124.2146,33095.0
2023-03-31 11:40:00,128.89,128.93,128.88,128.91,29810.0,124.2146,124.2531,124.2049,124.2338,29810.0
2023-03-31 11:45:00,128.9,128.94,128.87,128.9,54757.0,124.2242,124.2628,124.1953,124.2242,54757.0
2023-03-31 11:50:00,128.9,128.97,128.89,128.95,78841.0,124.2242,124.2917,124.2146,124.2724,78841.0
2023-03-31 11:55:00,128.96,128.99,128.93,128.98,25595.0,124.282,124.3109,124.2531,124.3013,25595.0
2023-03-31 12:00:00,128.98,129.09,128.98,129.08,38352.0,124.3013,124.4073,124.3013,124.3977,38352.0
2023-03-31 12:05:00,129.07,129.07,129.02,129.06,56038.0,124.388,124.388,124.3399,124.3784,56038.0
2023-03-31 12:10:00,129.06,129.1,129.04,129.1,18360.0,124.3784,124.417,124.3591,124.417,18360.0
2023-03-31 12:15:00,129.1,129.14,129.08,129.13,26080.0,124.417,124.4555,124.3977,124.4459,26080.0
2023-03-31 12:20:00,129.13,129.19,129.1,129.15,31202.0,124.4459,124.5037,124.417,124.4651,31202.0
2023-03-31 12:25:00,129.15,129.19,129.08,129.11,79631.0,124.4651,124.5037,124.3977,124.4266,79631.0
2023-03-31 12:30:00,129.11,129.11,129.04,129.06,23147.0,124.4266,124.4266,124.3591,124.3784,23147.0
2023-03-31 12:35:00,129.06,129.09,128.98,129.02,24782.0,124.3784,124.4073,124.3013,124.3399,24782.0
2023-03-31 12:40:00,129.01,129.04,128.95,128.95,42894.0,124.3302,124.3591,124.2724,124.2724,42894.0
2023-03-31 12:45:00,128.96,128.99,128.91,128.97,87803.0,124.282,124.3109,124.2338,124.2917,87803.0
2023-03-31 12:50:00,128.98,129.04,128.98,128.99,84169.0,124.3013,124.3591,124.3013,124.3109,84169.0
2023-03-31 12:55:00,128.99,129.06,128.98,129.03,94582.0,124.3109,124.3784,124.3013,124.3495,94582.0
2023-03-31 13:00:00,129.03,129.03,128.98,129.0,26278.0,124.3495,124.3495,124.3013,124.3206,26278.0
2023-03-31 13:05:00,128.99,129.07,128.95,129.04,53875.0,124.3109,124.388,124.2724,124.3591,53875.0
2023-03-31 13:10:00,129.04,129.07,128.99,129.01,22275.0,124.3591,124.388,124.3109,124.3302,22275.0
2023-03-31 13:15:00,129.02,129.03,128.93,128.99,85459.0,124.3399,124.3495,124.2531,124.3109,85459.0
2023-03-31 13:20:00,129.0,129.02,128.95,129.0,61132.0,124.3206,124.3399,124.2724,124.3206,61132.0
2023-03-31 13:25:00,128.99,129.03,128.99,129.01,27300.0,124.3109,124.3495,124.3109,124.3302,27300.0
2023-03-31 13:30:00,129.0,129.02,128.94,128.95,22380.0,124.3206,124.3399,124.2628,124.2724,22380.0
2023-03-31 13:35:00,128.95,128.98,128.93,128.96,25709.0,124.2724,124.3013,124.2531,124.282,25709.0
2023-03-31 13:40:00,128.97,128.99,128.95,128.97,30500.0,124.2917,124.3109,124.2724,124.2917,30500.0
2023-03-31 13:45:00,128.97,128.99,128.93,128.96,48840.0,124.2917,124.3109,124.2531,124.282,48840.0
2023-03-31 13:50:00,128.96,129.0,128.93,128.96,52429.0,124.282,124.3206,124.2531,124.282,52429.0
2023-03-31 13:55:00,128.97,129.06,128.94,129.03,46677.0,124.2917,124.3784,124.2628,124.3495,46677.0
2023-03-31 14:00:00,129.03,129.12,129.03,129.12,27115.0,124.3495,124.4362,124.3495,124.4362,27115.0
2023-03-31 14:05:00,129.13,129.19,129.1,129.13,83030.0,124.4459,124.5037,124.417,124.4459,83030.0
2023-03-31 14:10:00,129.12,129.12,129.07,129.1,52188.0,124.4362,124.4362,124.388,124.417,52188.0
2023-03-31 14:15:00,129.1,129.13,129.05,129.05,34924.0,124.417,124.4459,124.3688,124.3688,34924.0
2023-03-31 14:20:00,129.04,129.08,128.95,128.95,48453.0,124.3591,124.3977,124.2724,124.2724,48453.0
2023-03-31 14:25:00,128.94,128.95,128.84,128.91,74254.0,124.2628,124.2724,124.1664,124.2338,74254.0
2023-03-31 14:30:00,128.91,128.97,128.85,128.95,83293.0,124.2338,124.2917,124.176,124.2724,83293.0
2023-03-31 14:35:00,128.96,129.01,128.94,128.98,42763.0,124.282,124.3302,124.2628,124.3013,42763.0
2023-03-31 14:40:00,128.97,129.09,128.96,129.03,45476.0,124.2917,124.4073,124.282,124.3495,45476.0
2023-03-31 14:45:00,129.03,129.12,129.02,129.12,31280.0,124.3495,124.4362,124.3399,124.4362,31280.0
2023-03-31 14:50:00,129.12,129.12,129.03,129.09,130671.0,124.4362,124.4362,124.3495,124.4073,130671.0
2023-03-31 14:55:00,129.09,129.1,129.02,129.09,111134.0,124.4073,124.417,124.3399,124.4073,111134.0
2023-03-31 15:00:00,129.09,129.29,129.08,129.28,149682.0,124.4073,124.6001,124.3977,124.5904,149682.0
2023-03-31 15:05:00,129.28,129.29,129.18,129.22,98046.0,124.5904,124.6001,124.4941,124.5326,98046.0
2023-03-31 15:10:00,129.22,129.25,129.11,129.17,137583.0,124.5326,124.5615,124.4266,124.4844,137583.0
2023-03-31 15:15:00,129.16,129.32,129.16,129.31,232397.0,124.4748,124.629,124.4748,124.6193,232397.0
2023-03-31 15:20:00,129.31,129.48,129.3,129.47,86010.0,124.6193,124.7832,124.6097,124.7735,86010.0
2023-03-31 15:25:00,129.47,129.52,129.42,129.44,133820.0,124.7735,124.8217,124.7253,124.7446,133820.0
2023-03-31 15:30:00,129.44,129.52,129.39,129.41,169602.0,124.7446,124.8217,124.6964,124.7157,169602.0
2023-03-31 15:35:00,129.41,129.43,129.25,129.26,218318.0,124.7157,124.735,124.5615,124.5711,218318.0
2023-03-31 15:40:00,129.25,129.28,129.17,129.18,203039.0,124.5615,124.5904,124.4844,124.4941,203039.0
2023-03-31 15:45:00,129.17,129.26,129.12,129.15,362308.0,124.4844,124.5711,124.4362,124.4651,362308.0
2023-03-31 15:50:00,129.16,129.28,129.09,129.27,781651.0,124.4748,124.5904,124.4073,124.5808,781651.0
2023-03-31 15:55:00,129.27,129.53,129.27,129.45,957712.0,124.5808,124.8314,124.5808,124.7543,957712.0
2023-04-03 09:30:00,129.56,129.69,129.2,129.35,609858.0,124.8603,124.9856,124.5133,124.6579,609858.0
2023-04-03 09:35:00,129.34,129.53,129.24,129.51,186054.0,124.6482,124.8314,124.5519,124.8121,186054.0
2023-04-03 09:40:00,129.52,129.77,129.47,129.64,252880.0,124.8217,125.0626,124.7735,124.9374,252880.0
2023-04-03 09:45:00,129.63,129.81,129.5,129.78,136742.0,124.9277,125.1012,124.8024,125.0723,136742.0
2023-04-03 09:50:00,129.79,129.97,129.73,129.95,108788.0,125.0819,125.2554,125.0241,125.2361,108788.0
2023-04-03 09:55:00,129.94,130.03,129.9,130.03,114689.0,125.2265,125.3132,125.1879,125.3132,114689.0
2023-04-03 10:00:00,130.04,130.19,129.95,130.17,125434.0,125.3229,125.4674,125.2361,125.4481,125434.0
2023-04-03 10:05:00,130.18,130.3,130.16,130.29,118902.0,125.4578,125.5734,125.4385,125.5638,118902.0
2023-04-03 10:10:00,130.28,130.29,130.14,130.25,117669.0,125.5541,125.5638,125.4192,125.5252,117669.0
2023-04-03 10:15:00,130.25,130.37,130.21,130.35,76304.0,125.5252,125.6409,125.4867,125.6216,76304.0
2023-04-03 10:20:00,130.34,130.35,130.25,130.3,103917.0,125.612,125.6216,125.5252,125.5734,103917.0
2023-04-03 10:25:00,130.3,130.34,130.25,130.27,43436.0,125.5734,125.612,125.5252,125.5445,43436.0
2023-04-03 10:30:00,130.29,130.34,130.24,130.26,71760.0,125.5638,125.612,125.5156,125.5349,71760.0
2023-04-03 10:35:00,130.27,130.29,130.19,130.21,130743.0,125.5445,125.5638,125.4674,125.4867,130743.0
2023-04-03 10:40:00,130.21,130.29,130.19,130.22,52114.0,125.4867,125.5638,125.4674,125.4963,52114.0
2023-04-03 10:45:00,130.22,130.28,130.18,130.21,125716.0,125.4963,125.5541,125.4578,125.4867,125716.0
2023-04-03 10:50:00,130.21,130.28,130.17,130.26,98284.0,125.4867,125.5541,125.4481,125.5349,98284.0
2023-04-03 10:55:00,130.27,130.33,130.21,130.21,200551.0,125.5445,125.6023,125.4867,125.4867,200551.0
2023-04-03 11:00:00,130.21,130.31,130.21,130.26,154429.0,125.4867,125.5831,125.4867,125.5349,154429.0
2023-04-03 11:05:00,130.26,130.28,130.13,130.18,76127.0,125.5349,125.5541,125.4096,125.4578,76127.0
2023-04-03 11:10:00,130.17,130.23,130.14,130.19,58368.0,125.4481,125.506,125.4192,125.4674,58368.0
2023-04-03 11:15:00,130.18,130.33,130.14,130.32,71511.0,125.4578,125.6023,125.4192,125.5927,71511.0
2023-04-03 11:20:00,130.32,130.34,130.26,130.28,44027.0,125.5927,125.612,125.5349,125.5541,44027.0
2023-04-03 11:25:00,130.28,130.38,130.26,130.38,117791.0,125.5541,125.6505,125.5349,125.6505,117791.0
2023-04-03 11:30:00,130.37,130.48,130.34,130.47,98498.0,125.6409,125.7469,125.612,125.7373,98498.0
2023-04-03 11:35:00,130.47,130.49,130.39,130.44,56544.0,125.7373,125.7565,125.6602,125.7083,56544.0
2023-04-03 11:40:00,130.45,130.52,130.42,130.52,45066.0,125.718,125.7854,125.6891,125.7854,45066.0
2023-04-03 11:45:00,130.52,130.58,130.5,130.56,52504.0,125.7854,125.8433,125.7662,125.824,52504.0
2023-04-03 11:50:00,130.55,130.64,130.53,130.64,36992.0,125.8144,125.9011,125.7951,125.9011,36992.0
2023-04-03 11:55:00,130.63,130.74,130.62,130.73,56495.0,125.8915,125.9975,125.8818,125.9878,56495.0
2023-04-03 12:00:00,130.74,130.81,130.72,130.76,82325.0,125.9975,126.0649,125.9782,126.0167,82325.0
2023-04-03 12:05:00,130.76,130.82,130.72,130.78,73122.0,126.0167,126.0746,125.9782,126.036,73122.0
2023-04-03 12:10:00,130.77,130.78,130.71,130.72,50483.0,126.0264,126.036,125.9686,125.9782,50483.0
2023-04-03 12:15:00,130.73,130.75,130.69,130.72,86080.0,125.9878,126.0071,125.9493,125.9782,86080.0
2023-04-03 12:20:00,130.72,130.72,130.66,130.69,123038.0,125.9782,125.9782,125.9204,125.9493,123038.0
2023-04-03 12:25:00,130.69,130.73,130.66,130.69,42286.0,125.9493,125.9878,125.9204,125.9493,42286.0
2023-04-03 12:30:00,130.68,130.71,130.64,130.66,54206.0,125.9396,125.9686,125.9011,125.9204,54206.0
2023-04-03 12:35:00,130.66,130.66,130.59,130.64,70841.0,125.9204,125.9204,125.8529,125.9011,70841.0
2023-04-03 12:40:00,130.64,130.66,130.61,130.64,148034.0,125.9011,125.9204,125.8722,125.9011,148034.0
2023-04-03 12:45:00,130.64,130.68,130.62,130.67,43516.0,125.9011,125.9396,125.8818,125.93,43516.0
2023-04-03 12:50:00,130.67,130.73,130.64,130.66,46645.0,125.93,125.9878,125.9011,125.9204,46645.0
2023-04-03 12:55:00,130.65,130.73,130.63,130.69,41067.0,125.9107,125.9878,125.8915,125.9493,41067.0
2023-04-03 13:00:00,130.68,130.7,130.64,130.7,36295.0,125.9396,125.9589,125.9011,125.9589,36295.0
2023-04-03 13:05:00,130.69,130.74,130.6,130.72,83585.0,125.9493,125.9975,125.8625,125.9782,83585.0
2023-04-03 13:10:00,130.73,130.81,130.73,130.74,60526.0,125.9878,126.0649,125.9878,125.9975,60526.0
2023-04-03 13:15:00,130.74,130.82,130.73,130.81,61445.0,125.9975,126.0746,125.9878,126.0649,61445.0
2023-04-03 13:20:00,130.81,130.81,130.74,130.79,38639.0,126.0649,126.0649,125.9975,126.0456,38639.0
2023-04-03 13:25:00,130.8,130.86,130.77,130.78,53402.0,126.0553,126.1131,126.0264,126.036,53402.0
2023-04-03 13:30:00,130.77,130.82,130.73,130.79,29413.0,126.0264,126.0746,125.9878,126.0456,29413.0
2023-04-03 13:35:00,130.78,130.87,130.74,130.84,40772.0,126.036,126.1227,125.9975,126.0938,40772.0
2023-04-03 13:40:00,130.84,130.84,130.75,130.77,39049.0,126.0938,126.0938,126.0071,126.0264,39049.0
2023-04-03 13:45:00,130.76,130.77,130.68,130.75,31179.0,126.0167,126.0264,125.9396,126.0071,31179.0
2023-04-03 13:50:00,130.75,130.75,130.64,130.66,35763.0,126.0071,126.0071,125.9011,125.9204,35763.0
2023-04-03 13:55:00,130.66,130.71,130.6,130.7,38246.0,125.9204,125.9686,125.8625,125.9589,38246.0
2023-04-03 14:00:00,130.7,130.8,130.67,130.78,51321.0,125.9589,126.0553,125.93,126.036,51321.0
2023-04-03 14:05:00,130.78,130.89,130.77,130.86,54610.0,126.036,126.142,126.0264,126.1131,54610.0
2023-04-03 14:10:00,130.85,130.89,130.82,130.88,46479.0,126.1035,126.142,126.0746,126.1324,46479.0
2023-04-03 14:15:00,130.88,130.88,130.76,130.77,48406.0,126.1324,126.1324,126.0167,126.0264,48406.0
2023-04-03 14:20:00,130.75,130.77,130.68,130.77,86478.0,126.0071,126.0264,125.9396,126.0264,86478.0
2023-04-03 14:25:00,130.76,130.79,130.72,130.74,62559.0,126.0167,126.0456,125.9782,125.9975,62559.0
2023-04-03 14:30:00,130.74,130.8,130.71,130.78,48033.0,125.9975,126.0553,125.9686,126.036,48033.0
2023-04-03 14:35:00,130.78,130.84,130.77,130.81,83055.0,126.036,126.0938,126.0264,126.0649,83055.0
2023-04-03 14:40:00,130.81,130.82,130.76,130.8,47788.0,126.0649,126.0746,126.0167,126.0553,47788.0
2023-04-03 14:45:00,130.8,130.84,130.77,130.82,51287.0,126.0553,126.0938,126.0264,126.0746,51287.0
2023-04-03 14:50:00,130.81,130.88,130.81,130.85,66409.0,126.0649,126.1324,126.0649,126.1035,66409.0
2023-04-03 14:55:00,130.84,130.9,130.84,130.86,158959.0,126.0938,126.1517,126.0938,126.1131,158959.0
2023-04-03 15:00:00,130.86,130.95,130.84,130.88,138330.0,126.1131,126.1998,126.0938,126.1324,138330.0
2023-04-03 15:05:00,130.88,130.89,130.75,130.77,88092.0,126.1324,126.142,126.0071,126.0264,88092.0
2023-04-03 15:10:00,130.78,130.88,130.77,130.86,61750.0,126.036,126.1324,126.0264,126.1131,61750.0
2023-04-03 15:15:00,130.86,130.89,130.79,130.87,108011.0,126.1131,126.142,126.0456,126.1227,108011.0
2023-04-03 15:20:00,130.87,130.9,130.82,130.86,95720.0,126.1227,126.1517,126.0746,126.1131,95720.0
2023-04-03 15:25:00,130.87,130.98,130.86,130.91,93339.0,126.1227,126.2288,126.1131,126.1613,93339.0
2023-04-03 15:30:00,130.92,130.99,130.87,130.89,82541.0,126.1709,126.2384,126.1227,126.142,82541.0
2023-04-03 15:35:00,130.89,130.99,130.87,130.88,94932.0,126.142,126.2384,126.1227,126.1324,94932.0
2023-04-03 15:40:00,130.89,131.03,130.84,131.0,141731.0,126.142,126.2769,126.0938,126.248,141731.0
2023-04-03 15:45:00,131.0,131.04,130.96,131.02,234366.0,126.248,126.2866,126.2095,126.2673,234366.0
2023-04-03 15:50:00,131.02,131.06,130.88,130.94,169215.0,126.2673,126.3059,126.1324,126.1902,169215.0
2023-04-03 15:55:00,130.94,131.02,130.88,130.9,758495.0,126.1902,126.2673,126.1324,126.1517,758495.0
2023-04-04 09:30:00,131.05,131.43,130.87,131.42,305132.0,126.2962,126.6624,126.1227,126.6528,305132.0
2023-04-04 09:35:00,131.42,131.42,131.31,131.36,191128.0,126.6528,126.6528,126.5468,126.595,191128.0
2023-04-04 09:40:00,131.37,131.5,131.34,131.39,168543.0,126.6046,126.7299,126.5757,126.6239,168543.0
2023-04-04 09:45:00,131.39,131.47,131.35,131.39,109668.0,126.6239,126.701,126.5853,126.6239,109668.0
2023-04-04 09:50:00,131.39,131.53,131.36,131.5,141958.0,126.6239,126.7588,126.595,126.7299,141958.0
2023-04-04 09:55:00,131.5,131.54,131.44,131.49,202166.0,126.7299,126.7684,126.6721,126.7203,202166.0
2023-04-04 10:00:00,131.48,131.63,131.39,131.4,181506.0,126.7106,126.8552,126.6239,126.6335,181506.0
2023-04-04 10:05:00,131.4,131.56,131.38,131.53,71623.0,126.6335,126.7877,126.6142,126.7588,71623.0
2023-04-04 10:10:00,131.54,131.63,131.51,131.6,70495.0,126.7684,126.8552,126.7395,126.8263,70495.0
2023-04-04 10:15:00,131.61,131.69,131.6,131.64,90715.0,126.8359,126.913,126.8263,126.8648,90715.0
2023-04-04 10:20:00,131.64,131.67,131.54,131.58,91147.0,126.8648,126.8937,126.7684,126.807,91147.0
2023-04-04 10:25:00,131.57,131.63,131.43,131.46,85316.0,126.7974,126.8552,126.6624,126.6913,85316.0
2023-04-04 10:30:00,131.46,131.57,131.41,131.57,117615.0,126.6913,126.7974,126.6432,126.7974,117615.0
2023-04-04 10:35:00,131.56,131.61,131.53,131.59,74514.0,126.7877,126.8359,126.7588,126.8166,74514.0
2023-04-04 10:40:00,131.58,131.59,131.38,131.5,148997.0,126.807,126.8166,126.6142,126.7299,148997.0
2023-04-04 10:45:00,131.49,131.52,131.45,131.51,75576.0,126.7203,126.7492,126.6817,126.7395,75576.0
2023-04-04 10:50:00,131.51,131.56,131.49,131.54,80670.0,126.7395,126.7877,126.7203,126.7684,80670.0
2023-04-04 10:55:00,131.54,131.6,131.43,131.49,100200.0,126.7684,126.8263,126.6624,126.7203,100200.0
2023-04-04 11:00:00,131.48,131.5,131.41,131.46,103478.0,126.7106,126.7299,126.6432,126.6913,103478.0
2023-04-04 11:05:00,131.46,131.46,131.29,131.3,83517.0,126.6913,126.6913,126.5275,126.5371,83517.0
2023-04-04 11:10:00,131.3,131.35,131.26,131.28,80818.0,126.5371,126.5853,126.4986,126.5179,80818.0
2023-04-04 11:15:00,131.27,131.27,131.01,131.11,102732.0,126.5082,126.5082,126.2577,126.354,102732.0
2023-04-04 11:20:00,131.11,131.13,131.06,131.13,42915.0,126.354,126.3733,126.3059,126.3733,42915.0
2023-04-04 11:25:00,131.13,131.19,131.04,131.08,103243.0,126.3733,126.4311,126.2866,126.3251,103243.0
2023-04-04 11:30:00,131.07,131.11,130.99,131.02,80838.0,126.3155,126.354,126.2384,126.2673,80838.0
2023-04-04 11:35:00,131.01,131.14,131.0,131.06,145228.0,126.2577,126.383,126.248,126.3059,145228.0
2023-04-04 11:40:00,131.06,131.14,131.05,131.14,40849.0,126.3059,126.383,126.2962,126.383,40849.0
2023-04-04 11:45:00,131.15,131.32,131.15,131.29,51368.0,126.3926,126.5564,126.3926,126.5275,51368.0
2023-04-04 11:50:00,131.3,131.31,131.24,131.24,49365.0,126.5371,126.5468,126.4793,126.4793,49365.0
2023-04-04 11:55:00,131.25,131.27,130.99,131.01,124162.0,126.489,126.5082,126.2384,126.2577,124162.0
2023-04-04 12:00:00,131.01,131.04,130.96,131.03,78476.0,126.2577,126.2866,126.2095,126.2769,78476.0
2023-04-04 12:05:00,131.03,131.06,130.91,131.02,96011.0,126.2769,126.3059,126.1613,126.2673,96011.0
2023-04-04 12:10:00,131.02,131.05,130.86,130.88,47609.0,126.2673,126.2962,126.1131,126.1324,47609.0
2023-04-04 12:15:00,130.88,130.88,130.82,130.82,95881.0,126.1324,126.1324,126.0746,126.0746,95881.0
2023-04-04 12:20:00,130.82,130.94,130.78,130.94,42215.0,126.0746,126.1902,126.036,126.1902,42215.0
2023-04-04 12:25:00,130.95,131.06,130.95,131.06,46934.0,126.1998,126.3059,126.1998,126.3059,46934.0
2023-04-04 12:30:00,131.06,131.12,131.02,131.03,37126.0,126.3059,126.3637,126.2673,126.2769,37126.0
2023-04-04 12:35:00,131.02,131.04,130.9,130.93,36957.0,126.2673,126.2866,126.1517,126.1806,36957.0
2023-04-04 12:40:00,130.92,130.98,130.89,130.97,64639.0,126.1709,126.2288,126.142,126.2191,64639.0
2023-04-04 12:45:00,130.97,131.07,130.96,131.05,47271.0,126.2191,126.3155,126.2095,126.2962,47271.0
2023-04-04 12:50:00,131.05,131.07,130.95,130.97,38168.0,126.2962,126.3155,126.1998,126.2191,38168.0
2023-04-04 12:55:00,130.97,131.08,130.96,130.99,34543.0,126.2191,126.3251,126.2095,126.2384,34543.0
2023-04-04 13:00:00,130.99,131.1,130.96,131.09,83569.0,126.2384,126.3444,126.2095,126.3348,83569.0
2023-04-04 13:05:00,131.09,131.22,131.08,131.15,45576.0,126.3348,126.4601,126.3251,126.3926,45576.0
2023-04-04 13:10:00,131.15,131.15,131.09,131.12,49764.0,126.3926,126.3926,126.3348,126.3637,49764.0
2023-04-04 13:15:00,131.12,131.2,131.11,131.18,45077.0,126.3637,126.4408,126.354,126.4215,45077.0
2023-04-04 13:20:00,131.17,131.19,131.14,131.17,231913.0,126.4119,126.4311,126.383,126.4119,231913.0
2023-04-04 13:25:00,131.18,131.21,131.15,131.18,42861.0,126.4215,126.4504,126.3926,126.4215,42861.0
2023-04-04 13:30:00,131.18,131.22,131.11,131.15,87956.0,126.4215,126.4601,126.354,126.3926,87956.0
2023-04-04 13:35:00,131.15,131.18,131.12,131.15,34921.0,126.3926,126.4215,126.3637,126.3926,34921.0
2023-04-04 13:40:00,131.15,131.18,131.07,131.08,29797.0,126.3926,126.4215,126.3155,126.3251,29797.0
2023-04-04 13:45:00,131.08,131.11,131.01,131.11,44008.0,126.3251,126.354,126.2577,126.354,44008.0
2023-04-04 13:50:00,131.11,131.12,131.04,131.05,31852.0,126.354,126.3637,126.2866,126.2962,31852.0
2023-04-04 13:55:00,131.04,131.09,131.02,131.04,32763.0,126.2866,126.3348,126.2673,126.2866,32763.0
2023-04-04 14:00:00,131.05,131.09,130.99,131.08,36241.0,126.2962,126.3348,126.2384,126.3251,36241.0
2023-04-04 14:05:00,131.07,131.14,131.07,131.09,39595.0,126.3155,126.383,126.3155,126.3348,39595.0
2023-04-04 14:10:00,131.1,131.17,131.09,131.11,43518.0,126.3444,126.4119,126.3348,126.354,43518.0
2023-04-04 14:15:00,131.11,131.11,130.99,131.0,48983.0,126.354,126.354,126.2384,126.248,48983.0
2023-04-04 14:20:00,131.0,131.03,130.93,130.94,31957.0,126.248,126.2769,126.1806,126.1902,31957.0
2023-04-04 14:25:00,130.94,130.97,130.84,130.85,47973.0,126.1902,126.2191,126.0938,126.1035,47973.0
2023-04-04 14:30:00,130.84,130.88,130.8,130.85,108975.0,126.0938,126.1324,126.0553,126.1035,108975.0
2023-04-04 14:35:00,130.85,130.96,130.8,130.9,46038.0,126.1035,126.2095,126.0553,126.1517,46038.0
2023-04-04 14:40:00,130.9,130.92,130.82,130.85,52697.0,126.1517,126.1709,126.0746,126.1035,52697.0
2023-04-04 14:45:00,130.85,130.85,130.77,130.79,41338.0,126.1035,126.1035,126.0264,126.0456,41338.0
2023-04-04 14:50:00,130.8,130.82,130.72,130.78,48238.0,126.0553,126.0746,125.9782,126.036,48238.0
2023-04-04 14:55:00,130.78,130.79,130.69,130.72,51721.0,126.036,126.0456,125.9493,125.9782,51721.0
2023-04-04 15:00:00,130.72,130.84,130.7,130.84,156665.0,125.9782,126.0938,125.9589,126.0938,156665.0
2023-04-04 15:05:00,130.84,130.93,130.78,130.93,102029.0,126.0938,126.1806,126.036,126.1806,102029.0
2023-04-04 15:10:00,130.92,130.95,130.85,130.95,95043.0,126.1709,126.1998,126.1035,126.1998,95043.0
2023-04-04 15:15:00,130.95,131.06,130.94,131.04,79943.0,126.1998,126.3059,126.1902,126.2866,79943.0
2023-04-04 15:20:00,131.04,131.09,130.92,130.98,146202.0,126.2866,126.3348,126.1709,126.2288,146202.0
2023-04-04 15:25:00,130.97,131.01,130.92,130.92,60685.0,126.2191,126.2577,126.1709,126.1709,60685.0
2023-04-04 15:30:00,130.93,130.95,130.83,130.87,98232.0,126.1806,126.1998,126.0842,126.1227,98232.0
2023-04-04 15:35:00,130.86,130.92,130.78,130.92,73029.0,126.1131,126.1709,126.036,126.1709,73029.0
2023-04-04 15:40:00,130.92,130.94,130.83,130.85,110462.0,126.1709,126.1902,126.0842,126.1035,110462.0
2023-04-04 15:45:00,130.85,130.93,130.84,130.87,135339.0,126.1035,126.1806,126.0938,126.1227,135339.0
2023-04-04 15:50:00,130.86,131.02,130.86,130.98,224430.0,126.1131,126.2673,126.1131,126.2288,224430.0
2023-04-04 15:55:00,130.97,131.02,130.84,130.96,492178.0,126.2191,126.2673,126.0938,126.2095,492178.0
2023-04-05 09:30:00,131.58,131.84,131.51,131.6,329991.0,126.807,127.0576,126.7395,126.8263,329991.0
2023-04-05 09:35:00,131.59,131.98,131.54,131.67,280560.0,126.8166,127.1925,126.7684,126.8937,280560.0
2023-04-05 09:40:00,131.68,132.01,131.65,132.0,202435.0,126.9034,127.2214,126.8745,127.2118,202435.0
2023-04-05 09:45:00,132.0,132.23,131.99,132.17,282504.0,127.2118,127.4334,127.2021,127.3756,282504.0
2023-04-05 09:50:00,132.17,132.3,132.12,132.26,341097.0,127.3756,127.5009,127.3274,127.4623,341097.0
2023-04-05 09:55:00,132.26,132.34,132.2,132.29,222478.0,127.4623,127.5394,127.4045,127.4912,222478.0
2023-04-05 10:00:00,132.3,132.38,132.14,132.3,227320.0,127.5009,127.578,127.3467,127.5009,227320.0
2023-04-05 10:05:00,132.3,132.46,132.25,132.44,277156.0,127.5009,127.6551,127.4527,127.6358,277156.0
2023-04-05 10:10:00,132.44,132.49,132.39,132.46,177587.0,127.6358,127.684,127.5876,127.6551,177587.0
2023-04-05 10:15:00,132.46,132.57,132.45,132.53,222502.0,127.6551,127.7611,127.6454,127.7225,222502.0
2023-04-05 10:20:00,132.53,132.55,132.46,132.49,106420.0,127.7225,127.7418,127.6551,127.684,106420.0
2023-04-05 10:25:00,132.49,132.56,132.4,132.43,168458.0,127.684,127.7514,127.5972,127.6262,168458.0
2023-04-05 10:30:00,132.42,132.55,132.4,132.48,139174.0,127.6165,127.7418,127.5972,127.6743,139174.0
2023-04-05 10:35:00,132.48,132.51,132.42,132.5,101427.0,127.6743,127.7033,127.6165,127.6936,101427.0
2023-04-05 10:40:00,132.5,132.61,132.48,132.53,120046.0,127.6936,127.7996,127.6743,127.7225,120046.0
2023-04-05 10:45:00,132.53,132.71,132.52,132.61,152989.0,127.7225,127.896,127.7129,127.7996,152989.0
2023-04-05 10:50:00,132.61,132.61,132.42,132.53,143689.0,127.7996,127.7996,127.6165,127.7225,143689.0
2023-04-05 10:55:00,132.53,132.62,132.48,132.57,105586.0,127.7225,127.8093,127.6743,127.7611,105586.0
2023-04-05 11:00:00,132.56,132.74,132.52,132.74,156781.0,127.7514,127.9249,127.7129,127.9249,156781.0
2023-04-05 11:05:00,132.73,132.77,132.69,132.75,109599.0,127.9153,127.9538,127.8767,127.9345,109599.0
2023-04-05 11:10:00,132.75,132.8,132.69,132.79,100369.0,127.9345,127.9827,127.8767,127.9731,100369.0
2023-04-05 11:15:00,132.8,132.86,132.73,132.77,92766.0,127.9827,128.0406,127.9153,127.9538,92766.0
2023-04-05 11:20:00,132.77,132.84,132.74,132.79,79828.0,127.9538,128.0213,127.9249,127.9731,79828.0
2023-04-05 11:25:00,132.8,132.89,132.79,132.84,190274.0,127.9827,128.0695,127.9731,128.0213,190274.0
2023-04-05 11:30:00,132.84,133.02,132.82,132.99,142788.0,128.0213,128.1948,128.002,128.1658,142788.0
2023-04-05 11:35:00,132.99,133.08,132.98,133.02,114684.0,128.1658,128.2526,128.1562,128.1948,114684.0
2023-04-05 11:40:00,133.03,133.1,132.97,132.99,194999.0,128.2044,128.2719,128.1466,128.1658,194999.0
2023-04-05 11:45:00,132.98,133.01,132.91,132.92,123852.0,128.1562,128.1851,128.0887,128.0984,123852.0
2023-04-05 11:50:00,132.91,132.98,132.9,132.93,62082.0,128.0887,128.1562,128.0791,128.108,62082.0
2023-04-05 11:55:00,132.93,133.04,132.91,133.03,43077.0,128.108,128.214,128.0887,128.2044,43077.0
2023-04-05 12:00:00,133.03,133.08,133.0,133.03,82980.0,128.2044,128.2526,128.1755,128.2044,82980.0
2023-04-05 12:05:00,133.03,133.07,133.0,133.06,72080.0,128.2044,128.2429,128.1755,128.2333,72080.0
2023-04-05 12:10:00,133.06,133.09,133.01,133.08,57784.0,128.2333,128.2622,128.1851,128.2526,57784.0
2023-04-05 12:15:00,133.09,133.14,133.01,133.13,166411.0,128.2622,128.3104,128.1851,128.3008,166411.0
2023-04-05 12:20:00,133.12,133.12,133.04,133.08,86430.0,128.2911,128.2911,128.214,128.2526,86430.0
2023-04-05 12:25:00,133.08,133.08,132.92,133.01,191642.0,128.2526,128.2526,128.0984,128.1851,191642.0
2023-04-05 12:30:00,133.0,133.1,132.96,133.1,58053.0,128.1755,128.2719,128.1369,128.2719,58053.0
2023-04-05 12:35:00,133.11,133.2,133.1,133.18,67005.0,128.2815,128.3682,128.2719,128.349,67005.0
2023-04-05 12:40:00,133.18,133.22,133.12,133.16,69154.0,128.349,128.3875,128.2911,128.3297,69154.0
2023-04-05 12:45:00,133.16,133.17,133.0,133.03,100989.0,128.3297,128.3393,128.1755,128.2044,100989.0
2023-04-05 12:50:00,133.03,133.03,132.95,132.97,88517.0,128.2044,128.2044,128.1273,128.1466,88517.0
2023-04-05 12:55:00,132.97,132.98,132.92,132.94,36693.0,128.1466,128.1562,128.0984,128.1177,36693.0
2023-04-05 13:00:00,132.93,133.0,132.89,132.99,46918.0,128.108,128.1755,128.0695,128.1658,46918.0
2023-04-05 13:05:00,133.0,133.06,132.97,132.97,56277.0,128.1755,128.2333,128.1466,128.1466,56277.0
2023-04-05 13:10:00,132.97,133.05,132.94,132.94,94018.0,128.1466,128.2237,128.1177,128.1177,94018.0
2023-04-05 13:15:00,132.95,133.02,132.93,132.94,39012.0,128.1273,128.1948,128.108,128.1177,39012.0
2023-04-05 13:20:00,132.94,132.98,132.88,132.94,97359.0,128.1177,128.1562,128.0598,128.1177,97359.0
2023-04-05 13:25:00,132.94,132.99,132.88,132.97,62222.0,128.1177,128.1658,128.0598,128.1466,62222.0
2023-04-05 13:30:00,132.97,133.02,132.95,132.99,45426.0,128.1466,128.1948,128.1273,128.1658,45426.0
2023-04-05 13:35:00,132.98,132.99,132.91,132.97,31218.0,128.1562,128.1658,128.0887,128.1466,31218.0
2023-04-05 13:40:00,132.97,132.98,132.92,132.94,63724.0,128.1466,128.1562,128.0984,128.1177,63724.0
2023-04-05 13:45:00,132.94,132.96,132.9,132.96,36201.0,128.1177,128.1369,128.0791,128.1369,36201.0
2023-04-05 13:50:00,132.96,133.03,132.93,132.99,52172.0,128.1369,128.2044,128.108,128.1658,52172.0
2023-04-05 13:55:00,132.98,133.12,132.98,133.09,47856.0,128.1562,128.2911,128.1562,128.2622,47856.0
2023-04-05 14:00:00,133.1,133.21,133.08,133.2,65462.0,128.2719,128.3779,128.2526,128.3682,65462.0
2023-04-05 14:05:00,133.19,133.25,133.14,133.22,70748.0,128.3586,128.4164,128.3104,128.3875,70748.0
2023-04-05 14:10:00,133.22,133.24,133.15,133.24,137691.0,128.3875,128.4068,128.32,128.4068,137691.0
2023-04-05 14:15:00,133.23,133.29,133.21,133.28,94538.0,128.3971,128.455,128.3779,128.4453,94538.0
2023-04-05 14:20:00,133.28,133.29,133.25,133.26,64286.0,128.4453,128.455,128.4164,128.426,64286.0
2023-04-05 14:25:00,133.25,133.36,133.25,133.33,67899.0,128.4164,128.5224,128.4164,128.4935,67899.0
2023-04-05 14:30:00,133.33,133.37,133.31,133.34,79459.0,128.4935,128.5321,128.4742,128.5031,79459.0
2023-04-05 14:35:00,133.34,133.42,133.33,133.39,110738.0,128.5031,128.5802,128.4935,128.5513,110738.0
2023-04-05 14:40:00,133.39,133.41,133.29,133.34,115263.0,128.5513,128.5706,128.455,128.5031,115263.0
2023-04-05 14:45:00,133.34,133.4,133.32,133.34,104136.0,128.5031,128.561,128.4839,128.5031,104136.0
2023-04-05 14:50:00,133.35,133.38,133.3,133.31,60451.0,128.5128,128.5417,128.4646,128.4742,60451.0
2023-04-05 14:55:00,133.31,133.37,133.3,133.31,64515.0,128.4742,128.5321,128.4646,128.4742,64515.0
2023-04-05 15:00:00,133.31,133.34,133.29,133.34,104977.0,128.4742,128.5031,128.455,128.5031,104977.0
2023-04-05 15:05:00,133.33,133.35,133.25,133.31,118259.0,128.4935,128.5128,128.4164,128.4742,118259.0
2023-04-05 15:10:00,133.31,133.32,133.27,133.3,146399.0,128.4742,128.4839,128.4357,128.4646,146399.0
2023-04-05 15:15:00,133.3,133.32,133.26,133.26,237197.0,128.4646,128.4839,128.426,128.426,237197.0
2023-04-05 15:20:00,133.26,133.29,133.2,133.21,293472.0,128.426,128.455,128.3682,128.3779,293472.0
2023-04-05 15:25:00,133.21,133.29,133.2,133.23,130701.0,128.3779,128.455,128.3682,128.3971,130701.0
2023-04-05 15:30:00,133.24,133.38,133.23,133.35,182248.0,128.4068,128.5417,128.3971,128.5128,182248.0
2023-04-05 15:35:00,133.36,133.36,133.24,133.25,119936.0,128.5224,128.5224,128.4068,128.4164,119936.0
2023-04-05 15:40:00,133.24,133.3,133.23,133.27,163803.0,128.4068,128.4646,128.3971,128.4357,163803.0
2023-04-05 15:45:00,133.26,133.27,133.2,133.25,193126.0,128.426,128.4357,128.3682,128.4164,193126.0
2023-04-05 15:50:00,133.25,133.34,133.2,133.22,447014.0,128.4164,128.5031,128.3682,128.3875,447014.0
2023-04-05 15:55:00,133.24,133.28,133.18,133.22,723857.0,128.4068,128.4453,128.349,128.3875,723857.0
2023-04-06 09:30:00,133.63,134.05,133.63,134.0,375280.0,128.7826,129.1874,128.7826,129.1392,375280.0
2023-04-06 09:35:00,133.99,134.11,133.7,133.74,470090.0,129.1296,129.2452,128.8501,128.8886,470090.0
2023-04-06 09:40:00,133.73,133.74,133.57,133.59,165873.0,128.879,128.8886,128.7248,128.7441,165873.0
2023-04-06 09:45:00,133.59,133.67,133.55,133.6,146682.0,128.7441,128.8212,128.7055,128.7537,146682.0
2023-04-06 09:50:00,133.59,133.63,133.42,133.47,134901.0,128.7441,128.7826,128.5802,128.6284,134901.0
2023-04-06 09:55:00,133.47,133.48,133.36,133.43,149211.0,128.6284,128.6381,128.5224,128.5899,149211.0
2023-04-06 10:00:00,133.44,133.44,133.09,133.11,257751.0,128.5995,128.5995,128.2622,128.2815,257751.0
2023-04-06 10:05:00,133.1,133.24,133.09,133.21,91046.0,128.2719,128.4068,128.2622,128.3779,91046.0
2023-04-06 10:10:00,133.21,133.26,133.13,133.18,223549.0,128.3779,128.426,128.3008,128.349,223549.0
2023-04-06 10:15:00,133.18,133.32,133.07,133.31,129654.0,128.349,128.4839,128.2429,128.4742,129654.0
2023-04-06 10:20:00,133.31,133.31,133.18,133.23,62567.0,128.4742,128.4742,128.349,128.3971,62567.0
2023-04-06 10:25:00,133.22,133.3,133.18,133.28,96246.0,128.3875,128.4646,128.349,128.4453,96246.0
2023-04-06 10:30:00,133.27,133.3,133.21,133.3,86788.0,128.4357,128.4646,128.3779,128.4646,86788.0
2023-04-06 10:35:00,133.3,133.32,133.15,133.19,95182.0,128.4646,128.4839,128.32,128.3586,95182.0
2023-04-06 10:40:00,133.19,133.22,133.1,133.16,41951.0,128.3586,128.3875,128.2719,128.3297,41951.0
2023-04-06 10:45:00,133.15,133.26,133.13,133.19,104039.0,128.32,128.426,128.3008,128.3586,104039.0
2023-04-06 10:50:00,133.2,133.21,133.14,133.16,57009.0,128.3682,128.3779,128.3104,128.3297,57009.0
2023-04-06 10:55:00,133.15,133.18,133.09,133.18,108142.0,128.32,128.349,128.2622,128.349,108142.0
2023-04-06 11:00:00,133.17,133.22,133.11,133.21,78700.0,128.3393,128.3875,128.2815,128.3779,78700.0
2023-04-06 11:05:00,133.21,133.27,133.19,133.22,62986.0,128.3779,128.4357,128.3586,128.3875,62986.0
2023-04-06 11:10:00,133.22,133.3,133.2,133.25,67378.0,128.3875,128.4646,128.3682,128.4164,67378.0
2023-04-06 11:15:00,133.24,133.25,133.18,133.23,73778.0,128.4068,128.4164,128.349,128.3971,73778.0
2023-04-06 11:20:00,133.24,133.28,133.2,133.22,49710.0,128.4068,128.4453,128.3682,128.3875,49710.0
2023-04-06 11:25:00,133.21,133.27,133.2,133.23,56691.0,128.3779,128.4357,128.3682,128.3971,56691.0
2023-04-06 11:30:00,133.24,133.32,133.23,133.29,39166.0,128.4068,128.4839,128.3971,128.455,39166.0
2023-04-06 11:35:00,133.29,133.31,133.24,133.28,40172.0,128.455,128.4742,128.4068,128.4453,40172.0
2023-04-06 11:40:00,133.28,133.35,133.28,133.28,34977.0,128.4453,128.5128,128.4453,128.4453,34977.0
2023-04-06 11:45:00,133.28,133.39,133.27,133.33,47025.0,128.4453,128.5513,128.4357,128.4935,47025.0
2023-04-06 11:50:00,133.32,133.35,133.26,133.28,53662.0,128.4839,128.5128,128.426,128.4453,53662.0
2023-04-06 11:55:00,133.28,133.33,133.27,133.32,29928.0,128.4453,128.4935,128.4357,128.4839,29928.0
2023-04-06 12:00:00,133.33,133.46,133.32,133.43,93653.0,128.4935,128.6188,128.4839,128.5899,93653.0
2023-04-06 12:05:00,133.44,133.47,133.37,133.39,45850.0,128.5995,128.6284,128.5321,128.5513,45850.0
2023-04-06 12:10:00,133.39,133.48,133.37,133.46,55324.0,128.5513,128.6381,128.5321,128.6188,55324.0
2023-04-06 12:15:00,133.47,133.51,133.47,133.47,43735.0,128.6284,128.667,128.6284,128.6284,43735.0
2023-04-06 12:20:00,133.47,133.51,133.45,133.51,38545.0,128.6284,128.667,128.6092,128.667,38545.0
2023-04-06 12:25:00,133.51,133.52,133.49,133.49,22513.0,128.667,128.6766,128.6477,128.6477,22513.0
2023-04-06 12:30:00,133.5,133.6,133.49,133.56,62867.0,128.6573,128.7537,128.6477,128.7152,62867.0
2023-04-06 12:35:00,133.56,133.63,133.56,133.6,33428.0,128.7152,128.7826,128.7152,128.7537,33428.0
2023-04-06 12:40:00,133.59,133.63,133.56,133.6,33920.0,128.7441,128.7826,128.7152,128.7537,33920.0
2023-04-06 12:45:00,133.61,133.62,133.57,133.6,71043.0,128.7634,128.773,128.7248,128.7537,71043.0
2023-04-06 12:50:00,133.6,133.72,133.6,133.67,53919.0,128.7537,128.8694,128.7537,128.8212,53919.0
2023-04-06 12:55:00,133.67,133.68,133.62,133.65,30554.0,128.8212,128.8308,128.773,128.8019,30554.0
2023-04-06 13:00:00,133.65,133.73,133.62,133.72,43819.0,128.8019,128.879,128.773,128.8694,43819.0
2023-04-06 13:05:00,133.71,133.76,133.69,133.72,46012.0,128.8597,128.9079,128.8405,128.8694,46012.0
2023-04-06 13:10:00,133.72,133.74,133.68,133.7,22919.0,128.8694,128.8886,128.8308,128.8501,22919.0
2023-04-06 13:15:00,133.7,133.76,133.7,133.72,39017.0,128.8501,128.9079,128.8501,128.8694,39017.0
2023-04-06 13:20:00,133.72,133.74,133.69,133.71,37423.0,128.8694,128.8886,128.8405,128.8597,37423.0
2023-04-06 13:25:00,133.71,133.78,133.69,133.78,23931.0,128.8597,128.9272,128.8405,128.9272,23931.0
2023-04-06 13:30:00,133.78,133.8,133.67,133.72,92122.0,128.9272,128.9465,128.8212,128.8694,92122.0
2023-04-06 13:35:00,133.73,133.76,133.71,133.75,38126.0,128.879,128.9079,128.8597,128.8983,38126.0
2023-04-06 13:40:00,133.74,133.75,133.68,133.73,35155.0,128.8886,128.8983,128.8308,128.879,35155.0
2023-04-06 13:45:00,133.72,133.73,133.69,133.71,49246.0,128.8694,128.879,128.8405,128.8597,49246.0
2023-04-06 13:50:00,133.7,133.71,133.62,133.65,60417.0,128.8501,128.8597,128.773,128.8019,60417.0
2023-04-06 13:55:00,133.65,133.66,133.6,133.62,28118.0,128.8019,128.8115,128.7537,128.773,28118.0
2023-04-06 14:00:00,133.62,133.66,133.59,133.63,39217.0,128.773,128.8115,128.7441,128.7826,39217.0
2023-04-06 14:05:00,133.63,133.68,133.62,133.65,47812.0,128.7826,128.8308,128.773,128.8019,47812.0
2023-04-06 14:10:00,133.66,133.7,133.64,133.67,38673.0,128.8115,128.8501,128.7923,128.8212,38673.0
2023-04-06 14:15:00,133.68,133.72,133.66,133.68,81398.0,128.8308,128.8694,128.8115,128.8308,81398.0
2023-04-06 14:20:00,133.66,133.66,133.61,133.65,35725.0,128.8115,128.8115,128.7634,128.8019,35725.0
2023-04-06 14:25:00,133.65,133.67,133.61,133.66,24382.0,128.8019,128.8212,128.7634,128.8115,24382.0
2023-04-06 14:30:00,133.67,133.71,133.66,133.68,45769.0,128.8212,128.8597,128.8115,128.8308,45769.0
2023-04-06 14:35:00,133.68,133.71,133.66,133.67,40531.0,128.8308,128.8597,128.8115,128.8212,40531.0
2023-04-06 14:40:00,133.66,133.68,133.57,133.59,51335.0,128.8115,128.8308,128.7248,128.7441,51335.0
2023-04-06 14:45:00,133.6,133.62,133.56,133.6,37989.0,128.7537,128.773,128.7152,128.7537,37989.0
2023-04-06 14:50:00,133.61,133.66,133.6,133.66,90990.0,128.7634,128.8115,128.7537,128.8115,90990.0
2023-04-06 14:55:00,133.65,133.66,133.52,133.56,85095.0,128.8019,128.8115,128.6766,128.7152,85095.0
2023-04-06 15:00:00,133.56,133.63,133.54,133.56,83458.0,128.7152,128.7826,128.6959,128.7152,83458.0
2023-04-06 15:05:00,133.56,133.57,133.5,133.53,98652.0,128.7152,128.7248,128.6573,128.6863,98652.0
2023-04-06 15:10:00,133.54,133.54,133.37,133.41,130909.0,128.6959,128.6959,128.5321,128.5706,130909.0
2023-04-06 15:15:00,133.4,133.41,133.32,133.36,207858.0,128.561,128.5706,128.4839,128.5224,207858.0
2023-04-06 15:20:00,133.36,133.38,133.3,133.32,143277.0,128.5224,128.5417,128.4646,128.4839,143277.0
2023-04-06 15:25:00,133.31,133.41,133.31,133.41,75446.0,128.4742,128.5706,128.4742,128.5706,75446.0
2023-04-06 15:30:00,133.41,133.5,133.4,133.46,69111.0,128.5706,128.6573,128.561,128.6188,69111.0
2023-04-06 15:35:00,133.46,133.46,133.38,133.4,80142.0,128.6188,128.6188,128.5417,128.561,80142.0
2023-04-06 15:40:00,133.4,133.4,133.32,133.38,98809.0,128.561,128.561,128.4839,128.5417,98809.0
2023-04-06 15:45:00,133.38,133.53,133.35,133.51,144317.0,128.5417,128.6863,128.5128,128.667,144317.0
2023-04-06 15:50:00,133.52,133.53,133.42,133.46,189340.0,128.6766,128.6863,128.5802,128.6188,189340.0
2023-04-06 15:55:00,133.45,133.56,133.4,133.53,448027.0,128.6092,128.7152,128.561,128.6863,448027.0
2023-04-10 09:30:00,133.16,133.3,132.6,132.65,293592.0,128.3297,128.4646,127.79,127.8382,293592.0
2023-04-10 09:35:00,132.65,132.72,132.53,132.68,157475.0,127.8382,127.9056,127.7225,127.8671,157475.0
2023-04-10 09:40:00,132.67,132.72,132.58,132.63,126289.0,127.8575,127.9056,127.7707,127.8189,126289.0
2023-04-10 09:45:00,132.64,132.69,132.52,132.57,149398.0,127.8285,127.8767,127.7129,127.7611,149398.0
2023-04-10 09:50:00,132.58,132.59,132.47,132.54,151776.0,127.7707,127.7804,127.6647,127.7322,151776.0
2023-04-10 09:55:00,132.55,132.6,132.46,132.6,228869.0,127.7418,127.79,127.6551,127.79,228869.0
2023-04-10 10:00:00,132.59,132.88,132.58,132.84,141618.0,127.7804,128.0598,127.7707,128.0213,141618.0
2023-04-10 10:05:00,132.83,132.91,132.81,132.87,98800.0,128.0116,128.0887,127.9924,128.0502,98800.0
2023-04-10 10:10:00,132.88,132.92,132.81,132.83,97175.0,128.0598,128.0984,127.9924,128.0116,97175.0
2023-04-10 10:15:00,132.83,132.88,132.75,132.76,151888.0,128.0116,128.0598,127.9345,127.9442,151888.0
2023-04-10 10:20:00,132.76,132.76,132.62,132.65,73949.0,127.9442,127.9442,127.8093,127.8382,73949.0
2023-04-10 10:25:00,132.65,132.68,132.6,132.63,55526.0,127.8382,127.8671,127.79,127.8189,55526.0
2023-04-10 10:30:00,132.64,132.72,132.6,132.69,62177.0,127.8285,127.9056,127.79,127.8767,62177.0
2023-04-10 10:35:00,132.68,132.77,132.66,132.73,82551.0,127.8671,127.9538,127.8478,127.9153,82551.0
2023-04-10 10:40:00,132.72,132.76,132.68,132.72,76169.0,127.9056,127.9442,127.8671,127.9056,76169.0
2023-04-10 10:45:00,132.72,132.72,132.63,132.68,72236.0,127.9056,127.9056,127.8189,127.8671,72236.0
2023-04-10 10:50:00,132.68,132.68,132.6,132.66,38975.0,127.8671,127.8671,127.79,127.8478,38975.0
2023-04-10 10:55:00,132.67,132.71,132.63,132.63,29218.0,127.8575,127.896,127.8189,127.8189,29218.0
2023-04-10 11:00:00,132.63,132.75,132.63,132.69,237309.0,127.8189,127.9345,127.8189,127.8767,237309.0
2023-04-10 11:05:00,132.69,132.76,132.67,132.72,55409.0,127.8767,127.9442,127.8575,127.9056,55409.0
2023-04-10 11:10:00,132.72,132.72,132.63,132.67,44401.0,127.9056,127.9056,127.8189,127.8575,44401.0
2023-04-10 11:15:00,132.69,132.76,132.68,132.73,26745.0,127.8767,127.9442,127.8671,127.9153,26745.0
2023-04-10 11:20:00,132.74,132.78,132.7,132.71,49920.0,127.9249,127.9635,127.8864,127.896,49920.0
2023-04-10 11:25:00,132.71,132.72,132.65,132.69,47030.0,127.896,127.9056,127.8382,127.8767,47030.0
2023-04-10 11:30:00,132.69,132.76,132.69,132.75,40563.0,127.8767,127.9442,127.8767,127.9345,40563.0
2023-04-10 11:35:00,132.75,132.81,132.72,132.81,48587.0,127.9345,127.9924,127.9056,127.9924,48587.0
2023-04-10 11:40:00,132.81,132.85,132.75,132.78,51530.0,127.9924,128.0309,127.9345,127.9635,51530.0
2023-04-10 11:45:00,132.79,132.85,132.77,132.84,24365.0,127.9731,128.0309,127.9538,128.0213,24365.0
2023-04-10 11:50:00,132.84,132.86,132.78,132.79,36087.0,128.0213,128.0406,127.9635,127.9731,36087.0
2023-04-10 11:55:00,132.79,132.81,132.72,132.75,26029.0,127.9731,127.9924,127.9056,127.9345,26029.0
2023-04-10 12:00:00,132.76,132.77,132.69,132.72,60063.0,127.9442,127.9538,127.8767,127.9056,60063.0
2023-04-10 12:05:00,132.72,132.72,132.63,132.67,25449.0,127.9056,127.9056,127.8189,127.8575,25449.0
2023-04-10 12:10:00,132.67,132.74,132.66,132.73,19040.0,127.8575,127.9249,127.8478,127.9153,19040.0
2023-04-10 12:15:00,132.75,132.83,132.73,132.78,49233.0,127.9345,128.0116,127.9153,127.9635,49233.0
2023-04-10 12:20:00,132.79,132.84,132.76,132.77,283989.0,127.9731,128.0213,127.9442,127.9538,283989.0
2023-04-10 12:25:00,132.78,132.8,132.74,132.77,20042.0,127.9635,127.9827,127.9249,127.9538,20042.0
2023-04-10 12:30:00,132.77,132.9,132.77,132.86,43122.0,127.9538,128.0791,127.9538,128.0406,43122.0
2023-04-10 12:35:00,132.86,133.03,132.84,133.01,41039.0,128.0406,128.2044,128.0213,128.1851,41039.0
2023-04-10 12:40:00,133.02,133.05,132.99,133.01,46043.0,128.1948,128.2237,128.1658,128.1851,46043.0
2023-04-10 12:45:00,133.02,133.07,132.86,132.86,36768.0,128.1948,128.2429,128.0406,128.0406,36768.0
2023-04-10 12:50:00,132.85,132.95,132.84,132.9,41261.0,128.0309,128.1273,128.0213,128.0791,41261.0
2023-04-10 12:55:00,132.9,132.95,132.89,132.93,88721.0,128.0791,128.1273,128.0695,128.108,88721.0
2023-04-10 13:00:00,132.92,132.96,132.91,132.93,49483.0,128.0984,128.1369,128.0887,128.108,49483.0
2023-04-10 13:05:00,132.94,133.04,132.93,133.03,31969.0,128.1177,128.214,128.108,128.2044,31969.0
2023-04-10 13:10:00,133.03,133.12,133.02,133.08,35696.0,128.2044,128.2911,128.1948,128.2526,35696.0
2023-04-10 13:15:00,133.09,133.13,133.07,133.07,30625.0,128.2622,128.3008,128.2429,128.2429,30625.0
2023-04-10 13:20:00,133.07,133.07,132.99,132.99,28456.0,128.2429,128.2429,128.1658,128.1658,28456.0
2023-04-10 13:25:00,132.99,133.01,132.95,133.0,36586.0,128.1658,128.1851,128.1273,128.1755,36586.0
2023-04-10 13:30:00,133.0,133.04,132.96,132.97,33198.0,128.1755,128.214,128.1369,128.1466,33198.0
2023-04-10 13:35:00,132.97,133.01,132.93,132.95,37012.0,128.1466,128.1851,128.108,128.1273,37012.0
2023-04-10 13:40:00,132.95,132.99,132.92,132.99,39061.0,128.1273,128.1658,128.0984,128.1658,39061.0
2023-04-10 13:45:00,132.99,133.13,132.98,133.09,31385.0,128.1658,128.3008,128.1562,128.2622,31385.0
2023-04-10 13:50:00,133.09,133.16,133.09,133.11,24732.0,128.2622,128.3297,128.2622,128.2815,24732.0
2023-04-10 13:55:00,133.11,133.17,133.1,133.14,65341.0,128.2815,128.3393,128.2719,128.3104,65341.0
2023-04-10 14:00:00,133.15,133.16,133.01,133.03,62146.0,128.32,128.3297,128.1851,128.2044,62146.0
2023-04-10 14:05:00,133.03,133.08,133.02,133.03,54256.0,128.2044,128.2526,128.1948,128.2044,54256.0
2023-04-10 14:10:00,133.03,133.1,133.0,133.0,36572.0,128.2044,128.2719,128.1755,128.1755,36572.0
2023-04-10 14:15:00,133.01,133.05,132.98,133.0,47894.0,128.1851,128.2237,128.1562,128.1755,47894.0
2023-04-10 14:20:00,133.0,133.02,132.95,132.95,33460.0,128.1755,128.1948,128.1273,128.1273,33460.0
2023-04-10 14:25:00,132.94,132.97,132.92,132.97,46158.0,128.1177,128.1466,128.0984,128.1466,46158.0
2023-04-10 14:30:00,132.97,133.03,132.97,133.0,57531.0,128.1466,128.2044,128.1466,128.1755,57531.0
2023-04-10 14:35:00,133.0,133.0,132.94,132.96,57433.0,128.1755,128.1755,128.1177,128.1369,57433.0
2023-04-10 14:40:00,132.95,132.95,132.9,132.91,42052.0,128.1273,128.1273,128.0791,128.0887,42052.0
2023-04-10 14:45:00,132.9,132.99,132.9,132.96,25745.0,128.0791,128.1658,128.0791,128.1369,25745.0
2023-04-10 14:50:00,132.96,133.0,132.94,132.94,39526.0,128.1369,128.1755,128.1177,128.1177,39526.0
2023-04-10 14:55:00,132.95,133.02,132.95,133.01,125970.0,128.1273,128.1948,128.1273,128.1851,125970.0
2023-04-10 15:00:00,133.02,133.11,133.02,133.06,42011.0,128.1948,128.2815,128.1948,128.2333,42011.0
2023-04-10 15:05:00,133.06,133.07,133.02,133.06,66001.0,128.2333,128.2429,128.1948,128.2333,66001.0
2023-04-10 15:10:00,133.07,133.1,133.02,133.03,75661.0,128.2429,128.2719,128.1948,128.2044,75661.0
2023-04-10 15:15:00,133.03,133.14,133.03,133.13,60296.0,128.2044,128.3104,128.2044,128.3008,60296.0
2023-04-10 15:20:00,133.13,133.14,133.04,133.06,61743.0,128.3008,128.3104,128.214,128.2333,61743.0
2023-04-10 15:25:00,133.06,133.09,133.05,133.05,58256.0,128.2333,128.2622,128.2237,128.2237,58256.0
2023-04-10 15:30:00,133.04,133.07,133.01,133.01,82555.0,128.214,128.2429,128.1851,128.1851,82555.0
2023-04-10 15:35:00,133.02,133.07,132.96,133.05,103342.0,128.1948,128.2429,128.1369,128.2237,103342.0
2023-04-10 15:40:00,133.04,133.17,133.04,133.14,142717.0,128.214,128.3393,128.214,128.3104,142717.0
2023-04-10 15:45:00,133.15,133.34,133.11,133.34,149744.0,128.32,128.5031,128.2815,128.5031,149744.0
2023-04-10 15:50:00,133.34,133.38,133.25,133.28,263329.0,128.5031,128.5417,128.4164,128.4453,263329.0
2023-04-10 15:55:00,133.29,133.5,133.28,133.5,617223.0,128.455,128.6573,128.4453,128.6573,617223.0
2023-04-11 09:30:00,133.74,133.99,133.66,133.9,197713.0,128.8886,129.1296,128.8115,129.0428,197713.0
2023-04-11 09:35:00,133.92,133.96,133.83,133.92,113612.0,129.0621,129.1007,128.9754,129.0621,113612.0
2023-04-11 09:40:00,133.91,134.06,133.86,133.9,122403.0,129.0525,129.197,129.0043,129.0428,122403.0
2023-04-11 09:45:00,133.91,134.19,133.91,134.17,109264.0,129.0525,129.3223,129.0525,129.303,109264.0
2023-04-11 09:50:00,134.18,134.26,134.18,134.19,148456.0,129.3127,129.3898,129.3127,129.3223,148456.0
2023-04-11 09:55:00,134.2,134.2,134.09,134.18,126061.0,129.332,129.332,129.2259,129.3127,126061.0
2023-04-11 10:00:00,134.18,134.2,134.05,134.17,129754.0,129.3127,129.332,129.1874,129.303,129754.0
2023-04-11 10:05:00,134.18,134.37,134.18,134.32,53918.0,129.3127,129.4958,129.3127,129.4476,53918.0
2023-04-11 10:10:00,134.32,134.32,134.22,134.25,93148.0,129.4476,129.4476,129.3512,129.3801,93148.0
2023-04-11 10:15:00,134.25,134.26,134.19,134.2,62041.0,129.3801,129.3898,129.3223,129.332,62041.0
2023-04-11 10:20:00,134.2,134.23,134.08,134.1,1320396.0,129.332,129.3609,129.2163,129.2356,1320396.0
2023-04-11 10:25:00,134.11,134.23,134.11,134.23,44119.0,129.2452,129.3609,129.2452,129.3609,44119.0
2023-04-11 10:30:00,134.23,134.24,134.13,134.14,84093.0,129.3609,129.3705,129.2645,129.2741,84093.0
2023-04-11 10:35:00,134.13,134.13,134.01,134.03,101112.0,129.2645,129.2645,129.1488,129.1681,101112.0
2023-04-11 10:40:00,134.03,134.03,133.92,133.98,74786.0,129.1681,129.1681,129.0621,129.1199,74786.0
2023-04-11 10:45:00,133.99,134.05,133.96,134.04,101357.0,129.1296,129.1874,129.1007,129.1778,101357.0
2023-04-11 10:50:00,134.04,134.1,134.01,134.09,44964.0,129.1778,129.2356,129.1488,129.2259,44964.0
2023-04-11 10:55:00,134.1,134.1,134.06,134.1,54487.0,129.2356,129.2356,129.197,129.2356,54487.0
2023-04-11 11:00:00,134.1,134.15,134.1,134.11,45922.0,129.2356,129.2838,129.2356,129.2452,45922.0
2023-04-11 11:05:00,134.11,134.13,134.07,134.1,44291.0,129.2452,129.2645,129.2067,129.2356,44291.0
2023-04-11 11:10:00,134.1,134.11,134.07,134.09,32933.0,129.2356,129.2452,129.2067,129.2259,32933.0
2023-04-11 11:15:00,134.1,134.11,134.07,134.09,37497.0,129.2356,129.2452,129.2067,129.2259,37497.0
2023-04-11 11:20:00,134.1,134.2,134.1,134.19,38747.0,129.2356,129.332,129.2356,129.3223,38747.0
2023-04-11 11:25:00,134.19,134.25,134.16,134.22,39664.0,129.3223,129.3801,129.2934,129.3512,39664.0
2023-04-11 11:30:00,134.21,134.26,134.19,134.21,46193.0,129.3416,129.3898,129.3223,129.3416,46193.0
2023-04-11 11:35:00,134.2,134.22,134.11,134.15,52959.0,129.332,129.3512,129.2452,129.2838,52959.0
2023-04-11 11:40:00,134.15,134.16,134.09,134.1,42985.0,129.2838,129.2934,129.2259,129.2356,42985.0
2023-04-11 11:45:00,134.11,134.12,134.05,134.11,40810.0,129.2452,129.2549,129.1874,129.2452,40810.0
2023-04-11 11:50:00,134.12,134.13,134.06,134.06,62969.0,129.2549,129.2645,129.197,129.197,62969.0
2023-04-11 11:55:00,134.07,134.14,134.07,134.11,64430.0,129.2067,129.2741,129.2067,129.2452,64430.0
2023-04-11 12:00:00,134.11,134.16,134.1,134.12,45857.0,129.2452,129.2934,129.2356,129.2549,45857.0
2023-04-11 12:05:00,134.13,134.15,134.04,134.08,75206.0,129.2645,129.2838,129.1778,129.2163,75206.0
2023-04-11 12:10:00,134.08,134.16,134.08,134.16,125933.0,129.2163,129.2934,129.2163,129.2934,125933.0
2023-04-11 12:15:00,134.16,134.23,134.15,134.19,55610.0,129.2934,129.3609,129.2838,129.3223,55610.0
2023-04-11 12:20:00,134.19,134.24,134.19,134.21,44755.0,129.3223,129.3705,129.3223,129.3416,44755.0
2023-04-11 12:25:00,134.22,134.25,134.19,134.24,34253.0,129.3512,129.3801,129.3223,129.3705,34253.0
2023-04-11 12:30:00,134.25,134.25,134.16,134.17,38255.0,129.3801,129.3801,129.2934,129.303,38255.0
2023-04-11 12:35:00,134.16,134.16,134.09,134.12,60017.0,129.2934,129.2934,129.2259,129.2549,60017.0
2023-04-11 12:40:00,134.13,134.22,134.12,134.19,45680.0,129.2645,129.3512,129.2549,129.3223,45680.0
2023-04-11 12:45:00,134.2,134.21,134.17,134.17,20843.0,129.332,129.3416,129.303,129.303,20843.0
2023-04-11 12:50:00,134.16,134.21,134.15,134.2,44649.0,129.2934,129.3416,129.2838,129.332,44649.0
2023-04-11 12:55:00,134.21,134.21,134.14,134.14,27281.0,129.3416,129.3416,129.2741,129.2741,27281.0
2023-04-11 13:00:00,134.15,134.18,134.12,134.14,28603.0,129.2838,129.3127,129.2549,129.2741,28603.0
2023-04-11 13:05:00,134.14,134.26,134.14,134.23,52623.0,129.2741,129.3898,129.2741,129.3609,52623.0
2023-04-11 13:10:00,134.23,134.23,134.15,134.16,28940.0,129.3609,129.3609,129.2838,129.2934,28940.0
2023-04-11 13:15:00,134.17,134.19,134.14,134.17,58957.0,129.303,129.3223,129.2741,129.303,58957.0
2023-04-11 13:20:00,134.16,134.19,134.15,134.17,68544.0,129.2934,129.3223,129.2838,129.303,68544.0
2023-04-11 13:25:00,134.17,134.22,134.15,134.2,49363.0,129.303,129.3512,129.2838,129.332,49363.0
2023-04-11 13:30:00,134.21,134.24,134.17,134.18,33644.0,129.3416,129.3705,129.303,129.3127,33644.0
2023-04-11 13:35:00,134.18,134.2,134.11,134.12,501731.0,129.3127,129.332,129.2452,129.2549,501731.0
2023-04-11 13:40:00,134.13,134.15,134.11,134.13,36427.0,129.2645,129.2838,129.2452,129.2645,36427.0
2023-04-11 13:45:00,134.13,134.2,134.13,134.18,40990.0,129.2645,129.332,129.2645,129.3127,40990.0
2023-04-11 13:50:00,134.18,134.2,134.15,134.2,39630.0,129.3127,129.332,129.2838,129.332,39630.0
2023-04-11 13:55:00,134.19,134.21,134.12,134.13,43066.0,129.3223,129.3416,129.2549,129.2645,43066.0
2023-04-11 14:00:00,134.13,134.18,134.12,134.14,24421.0,129.2645,129.3127,129.2549,129.2741,24421.0
2023-04-11 14:05:00,134.15,134.19,134.14,134.18,24575.0,129.2838,129.3223,129.2741,129.3127,24575.0
2023-04-11 14:10:00,134.17,134.17,134.12,134.13,19148.0,129.303,129.303,129.2549,129.2645,19148.0
2023-04-11 14:15:00,134.13,134.17,134.12,134.15,17825.0,129.2645,129.303,129.2549,129.2838,17825.0
2023-04-11 14:20:00,134.15,134.16,134.05,134.07,31497.0,129.2838,129.2934,129.1874,129.2067,31497.0
2023-04-11 14:25:00,134.06,134.1,134.05,134.09,59969.0,129.197,129.2356,129.1874,129.2259,59969.0
2023-04-11 14:30:00,134.1,134.13,134.05,134.06,20369.0,129.2356,129.2645,129.1874,129.197,20369.0
2023-04-11 14:35:00,134.06,134.07,134.02,134.05,68398.0,129.197,129.2067,129.1585,129.1874,68398.0
2023-04-11 14:40:00,134.05,134.06,134.0,134.01,20833.0,129.1874,129.197,129.1392,129.1488,20833.0
2023-04-11 14:45:00,134.01,134.03,133.99,133.99,19382.0,129.1488,129.1681,129.1296,129.1296,19382.0
2023-04-11 14:50:00,134.0,134.02,133.95,133.96,54443.0,129.1392,129.1585,129.091,129.1007,54443.0
2023-04-11 14:55:00,133.96,134.01,133.95,134.0,22170.0,129.1007,129.1488,129.091,129.1392,22170.0
2023-04-11 15:00:00,134.0,134.0,133.96,133.97,46787.0,129.1392,129.1392,129.1007,129.1103,46787.0
2023-04-11 15:05:00,133.96,133.97,133.92,133.95,43658.0,129.1007,129.1103,129.0621,129.091,43658.0
2023-04-11 15:10:00,133.96,134.01,133.93,134.0,69080.0,129.1007,129.1488,129.0717,129.1392,69080.0
2023-04-11 15:15:00,133.99,134.01,133.94,133.97,53941.0,129.1296,129.1488,129.0814,129.1103,53941.0
2023-04-11 15:20:00,133.97,134.05,133.95,134.0,35695.0,129.1103,129.1874,129.091,129.1392,35695.0
2023-04-11 15:25:00,134.01,134.03,133.97,134.03,60676.0,129.1488,129.1681,129.1103,129.1681,60676.0
2023-04-11 15:30:00,134.03,134.1,134.02,134.09,57497.0,129.1681,129.2356,129.1585,129.2259,57497.0
2023-04-11 15:35:00,134.09,134.1,134.02,134.04,58329.0,129.2259,129.2356,129.1585,129.1778,58329.0
2023-04-11 15:40:00,134.05,134.1,133.99,134.02,131762.0,129.1874,129.2356,129.1296,129.1585,131762.0
2023-04-11 15:45:00,134.02,134.03,133.85,133.88,139588.0,129.1585,129.1681,128.9946,129.0236,139588.0
2023-04-11 15:50:00,133.88,133.94,133.81,133.94,264410.0,129.0236,129.0814,128.9561,129.0814,264410.0
2023-04-11 15:55:00,133.94,133.95,133.77,133.9,507944.0,129.0814,129.091,128.9175,129.0428,507944.0
2023-04-12 09:30:00,134.29,134.4,133.98,134.2,208563.0,129.4187,129.5247,129.1199,129.332,208563.0
2023-04-12 09:35:00,134.2,134.39,134.19,134.2,208688.0,129.332,129.5151,129.3223,129.332,208688.0
2023-04-12 09:40:00,134.2,134.42,134.2,134.39,175902.0,129.332,129.544,129.332,129.5151,175902.0
2023-04-12 09:45:00,134.4,134.4,134.15,134.28,181667.0,129.5247,129.5247,129.2838,129.409,181667.0
2023-04-12 09:50:00,134.27,134.6,134.26,134.58,88701.0,129.3994,129.7174,129.3898,129.6982,88701.0
2023-04-12 09:55:00,134.59,134.62,134.45,134.5,70301.0,129.7078,129.7367,129.5729,129.6211,70301.0
2023-04-12 10:00:00,134.48,134.62,134.42,134.61,104797.0,129.6018,129.7367,129.544,129.7271,104797.0
2023-04-12 10:05:00,134.61,134.66,134.53,134.59,83929.0,129.7271,129.7753,129.65,129.7078,83929.0
2023-04-12 10:10:00,134.6,134.76,134.58,134.7,49719.0,129.7174,129.8716,129.6982,129.8138,49719.0
2023-04-12 10:15:00,134.71,134.85,134.71,134.75,43721.0,129.8235,129.9584,129.8235,129.862,43721.0
2023-04-12 10:20:00,134.78,134.9,134.7,134.76,86459.0,129.8909,130.0066,129.8138,129.8716,86459.0
2023-04-12 10:25:00,134.76,134.76,134.63,134.69,62173.0,129.8716,129.8716,129.7464,129.8042,62173.0
2023-04-12 10:30:00,134.69,134.71,134.44,134.47,132835.0,129.8042,129.8235,129.5632,129.5922,132835.0
2023-04-12 10:35:00,134.46,134.48,134.26,134.27,90118.0,129.5825,129.6018,129.3898,129.3994,90118.0
2023-04-12 10:40:00,134.27,134.39,134.25,134.29,79588.0,129.3994,129.5151,129.3801,129.4187,79588.0
2023-04-12 10:45:00,134.29,134.34,134.24,134.24,81178.0,129.4187,129.4669,129.3705,129.3705,81178.0
2023-04-12 10:50:00,134.24,134.33,134.15,134.16,190600.0,129.3705,129.4572,129.2838,129.2934,190600.0
2023-04-12 10:55:00,134.15,134.2,134.03,134.13,167538.0,129.2838,129.332,129.1681,129.2645,167538.0
2023-04-12 11:00:00,134.13,134.23,134.13,134.15,122903.0,129.2645,129.3609,129.2645,129.2838,122903.0
2023-04-12 11:05:00,134.13,134.17,134.07,134.11,110287.0,129.2645,129.303,129.2067,129.2452,110287.0
2023-04-12 11:10:00,134.1,134.12,133.99,134.06,90687.0,129.2356,129.2549,129.1296,129.197,90687.0
2023-04-12 11:15:00,134.05,134.1,134.01,134.04,66526.0,129.1874,129.2356,129.1488,129.1778,66526.0
2023-04-12 11:20:00,134.05,134.23,134.05,134.22,70768.0,129.1874,129.3609,129.1874,129.3512,70768.0
2023-04-12 11:25:00,134.22,134.31,134.2,134.29,70671.0,129.3512,129.438,129.332,129.4187,70671.0
2023-04-12 11:30:00,134.29,134.34,134.27,134.33,160163.0,129.4187,129.4669,129.3994,129.4572,160163.0
2023-04-12 11:35:00,134.33,134.41,134.32,134.36,152152.0,129.4572,129.5343,129.4476,129.4861,152152.0
2023-04-12 11:40:00,134.36,134.43,134.33,134.39,90226.0,129.4861,129.5536,129.4572,129.5151,90226.0
2023-04-12 11:45:00,134.38,134.44,134.37,134.44,66040.0,129.5054,129.5632,129.4958,129.5632,66040.0
2023-04-12 11:50:00,134.43,134.43,134.34,134.37,38809.0,129.5536,129.5536,129.4669,129.4958,38809.0
2023-04-12 11:55:00,134.36,134.42,134.35,134.37,39571.0,129.4861,129.544,129.4765,129.4958,39571.0
2023-04-12 12:00:00,134.38,134.47,134.36,134.45,40730.0,129.5054,129.5922,129.4861,129.5729,40730.0
2023-04-12 12:05:00,134.44,134.46,134.4,134.45,41392.0,129.5632,129.5825,129.5247,129.5729,41392.0
2023-04-12 12:10:00,134.46,134.46,134.4,134.43,32453.0,129.5825,129.5825,129.5247,129.5536,32453.0
2023-04-12 12:15:00,134.44,134.46,134.4,134.43,59388.0,129.5632,129.5825,129.5247,129.5536,59388.0
2023-04-12 12:20:00,134.43,134.44,134.36,134.38,82817.0,129.5536,129.5632,129.4861,129.5054,82817.0
2023-04-12 12:25:00,134.39,134.45,134.39,134.42,43674.0,129.5151,129.5729,129.5151,129.544,43674.0
2023-04-12 12:30:00,134.43,134.46,134.43,134.44,42104.0,129.5536,129.5825,129.5536,129.5632,42104.0
2023-04-12 12:35:00,134.43,134.49,134.41,134.48,49328.0,129.5536,129.6114,129.5343,129.6018,49328.0
2023-04-12 12:40:00,134.48,134.48,134.36,134.39,44148.0,129.6018,129.6018,129.4861,129.5151,44148.0
2023-04-12 12:45:00,134.39,134.55,134.39,134.53,50809.0,129.5151,129.6693,129.5151,129.65,50809.0
2023-04-12 12:50:00,134.53,134.55,134.47,134.54,36402.0,129.65,129.6693,129.5922,129.6596,36402.0
2023-04-12 12:55:00,134.54,134.56,134.51,134.53,39256.0,129.6596,129.6789,129.6307,129.65,39256.0
2023-04-12 13:00:00,134.53,134.61,134.48,134.61,481946.0,129.65,129.7271,129.6018,129.7271,481946.0
2023-04-12 13:05:00,134.62,134.67,134.61,134.63,30240.0,129.7367,129.7849,129.7271,129.7464,30240.0
2023-04-12 13:10:00,134.63,134.72,134.61,134.7,164666.0,129.7464,129.8331,129.7271,129.8138,164666.0
2023-04-12 13:15:00,134.71,134.72,134.6,134.6,147253.0,129.8235,129.8331,129.7174,129.7174,147253.0
2023-04-12 13:20:00,134.59,134.65,134.59,134.63,45063.0,129.7078,129.7656,129.7078,129.7464,45063.0
2023-04-12 13:25:00,134.62,134.69,134.6,134.66,58514.0,129.7367,129.8042,129.7174,129.7753,58514.0
2023-04-12 13:30:00,134.68,134.73,134.68,134.72,56598.0,129.7945,129.8427,129.7945,129.8331,56598.0
2023-04-12 13:35:00,134.71,134.72,134.62,134.62,39502.0,129.8235,129.8331,129.7367,129.7367,39502.0
2023-04-12 13:40:00,134.62,134.68,134.61,134.66,28341.0,129.7367,129.7945,129.7271,129.7753,28341.0
2023-04-12 13:45:00,134.65,134.66,134.61,134.63,36521.0,129.7656,129.7753,129.7271,129.7464,36521.0
2023-04-12 13:50:00,134.63,134.69,134.62,134.67,20082.0,129.7464,129.8042,129.7367,129.7849,20082.0
2023-04-12 13:55:00,134.68,134.68,134.64,134.65,22478.0,129.7945,129.7945,129.756,129.7656,22478.0
2023-04-12 14:00:00,134.65,134.75,134.59,134.72,72932.0,129.7656,129.862,129.7078,129.8331,72932.0
2023-04-12 14:05:00,134.72,134.8,134.66,134.69,73908.0,129.8331,129.9102,129.7753,129.8042,73908.0
2023-04-12 14:10:00,134.69,134.81,134.63,134.81,52231.0,129.8042,129.9198,129.7464,129.9198,52231.0
2023-04-12 14:15:00,134.81,134.82,134.76,134.77,46383.0,129.9198,129.9295,129.8716,129.8813,46383.0
2023-04-12 14:20:00,134.77,134.81,134.69,134.71,48670.0,129.8813,129.9198,129.8042,129.8235,48670.0
2023-04-12 14:25:00,134.71,134.71,134.35,134.39,200932.0,129.8235,129.8235,129.4765,129.5151,200932.0
2023-04-12 14:30:00,134.39,134.39,134.23,134.29,115898.0,129.5151,129.5151,129.3609,129.4187,115898.0
2023-04-12 14:35:00,134.29,134.31,134.2,134.25,55726.0,129.4187,129.438,129.332,129.3801,55726.0
2023-04-12 14:40:00,134.24,134.34,134.22,134.31,58027.0,129.3705,129.4669,129.3512,129.438,58027.0
2023-04-12 14:45:00,134.32,134.35,134.14,134.16,147430.0,129.4476,129.4765,129.2741,129.2934,147430.0
2023-04-12 14:50:00,134.16,134.2,134.09,134.19,83917.0,129.2934,129.332,129.2259,129.3223,83917.0
2023-04-12 14:55:00,134.19,134.25,134.16,134.17,41133.0,129.3223,129.3801,129.2934,129.303,41133.0
2023-04-12 15:00:00,134.17,134.25,134.03,134.04,104640.0,129.303,129.3801,129.1681,129.1778,104640.0
2023-04-12 15:05:00,134.03,134.09,133.99,134.05,97033.0,129.1681,129.2259,129.1296,129.1874,97033.0
2023-04-12 15:10:00,134.04,134.05,133.89,133.93,115477.0,129.1778,129.1874,129.0332,129.0717,115477.0
2023-04-12 15:15:00,133.92,133.94,133.83,133.88,138042.0,129.0621,129.0814,128.9754,129.0236,138042.0
2023-04-12 15:20:00,133.88,133.92,133.81,133.82,128171.0,129.0236,129.0621,128.9561,128.9657,128171.0
2023-04-12 15:25:00,133.83,133.87,133.75,133.76,154694.0,128.9754,129.0139,128.8983,128.9079,154694.0
2023-04-12 15:30:00,133.77,133.88,133.74,133.8,108958.0,128.9175,129.0236,128.8886,128.9465,108958.0
2023-04-12 15:35:00,133.8,133.89,133.77,133.87,103994.0,128.9465,129.0332,128.9175,129.0139,103994.0
2023-04-12 15:40:00,133.88,133.92,133.82,133.89,81360.0,129.0236,129.0621,128.9657,129.0332,81360.0
2023-04-12 15:45:00,133.88,133.97,133.73,133.77,123127.0,129.0236,129.1103,128.879,128.9175,123127.0
2023-04-12 15:50:00,133.76,133.83,133.68,133.75,206399.0,128.9079,128.9754,128.8308,128.8983,206399.0
2023-04-12 15:55:00,133.75,133.93,133.69,133.93,464687.0,128.8983,129.0717,128.8405,129.0717,464687.0
2023-04-13 09:30:00,134.49,134.63,134.3,134.33,170399.0,129.6114,129.7464,129.4283,129.4572,170399.0
2023-04-13 09:35:00,134.33,134.36,134.2,134.3,123048.0,129.4572,129.4861,129.332,129.4283,123048.0
2023-04-13 09:40:00,134.31,134.53,134.31,134.36,152686.0,129.438,129.65,129.438,129.4861,152686.0
2023-04-13 09:45:00,134.36,134.38,134.22,134.28,96486.0,129.4861,129.5054,129.3512,129.409,96486.0
2023-04-13 09:50:00,134.28,134.31,134.19,134.22,120486.0,129.409,129.438,129.3223,129.3512,120486.0
2023-04-13 09:55:00,134.21,134.37,134.2,134.37,117433.0,129.3416,129.4958,129.332,129.4958,117433.0
2023-04-13 10:00:00,134.37,134.5,134.35,134.48,63182.0,129.4958,129.6211,129.4765,129.6018,63182.0
2023-04-13 10:05:00,134.48,134.56,134.47,134.55,79919.0,129.6018,129.6789,129.5922,129.6693,79919.0
2023-04-13 10:10:00,134.55,134.64,134.54,134.63,144985.0,129.6693,129.756,129.6596,129.7464,144985.0
2023-04-13 10:15:00,134.64,134.86,134.64,134.86,101143.0,129.756,129.968,129.756,129.968,101143.0
2023-04-13 10:20:00,134.88,134.93,134.81,134.84,68900.0,129.9873,130.0355,129.9198,129.9487,68900.0
2023-04-13 10:25:00,134.84,134.96,134.83,134.93,67540.0,129.9487,130.0644,129.9391,130.0355,67540.0
2023-04-13 10:30:00,134.93,134.97,134.84,134.91,82357.0,130.0355,130.074,129.9487,130.0162,82357.0
2023-04-13 10:35:00,134.91,134.91,134.83,134.84,81210.0,130.0162,130.0162,129.9391,129.9487,81210.0
2023-04-13 10:40:00,134.84,134.84,134.77,134.81,182700.0,129.9487,129.9487,129.8813,129.9198,182700.0
2023-04-13 10:45:00,134.81,134.85,134.78,134.84,174179.0,129.9198,129.9584,129.8909,129.9487,174179.0
2023-04-13 10:50:00,134.84,134.96,134.84,134.92,147719.0,129.9487,130.0644,129.9487,130.0258,147719.0
2023-04-13 10:55:00,134.93,134.96,134.9,134.9,97413.0,130.0355,130.0644,130.0066,130.0066,97413.0
2023-04-13 11:00:00,134.9,135.04,134.9,134.98,75981.0,130.0066,130.1415,130.0066,130.0837,75981.0
2023-04-13 11:05:00,134.99,135.0,134.92,134.99,44875.0,130.0933,130.1029,130.0258,130.0933,44875.0
2023-04-13 11:10:00,135.0,135.01,134.92,134.94,45531.0,130.1029,130.1126,130.0258,130.0451,45531.0
2023-04-13 11:15:00,134.95,134.96,134.85,134.91,42375.0,130.0547,130.0644,129.9584,130.0162,42375.0
2023-04-13 11:20:00,134.91,135.01,134.88,135.0,82442.0,130.0162,130.1126,129.9873,130.1029,82442.0
2023-04-13 11:25:00,134.99,135.05,134.96,135.03,67545.0,130.0933,130.1511,130.0644,130.1318,67545.0
2023-04-13 11:30:00,135.03,135.04,134.98,134.99,33694.0,130.1318,130.1415,130.0837,130.0933,33694.0
2023-04-13 11:35:00,134.98,135.1,134.97,135.07,65293.0,130.0837,130.1993,130.074,130.1704,65293.0
2023-04-13 11:40:00,135.07,135.1,135.04,135.05,54657.0,130.1704,130.1993,130.1415,130.1511,54657.0
2023-04-13 11:45:00,135.06,135.07,135.0,135.02,55231.0,130.1608,130.1704,130.1029,130.1222,55231.0
2023-04-13 11:50:00,135.02,135.07,134.99,134.99,282460.0,130.1222,130.1704,130.0933,130.0933,282460.0
2023-04-13 11:55:00,134.99,135.04,134.95,135.0,54058.0,130.0933,130.1415,130.0547,130.1029,54058.0
2023-04-13 12:00:00,135.0,135.03,134.97,134.98,42919.0,130.1029,130.1318,130.074,130.0837,42919.0
2023-04-13 12:05:00,134.98,135.05,134.96,134.97,62701.0,130.0837,130.1511,130.0644,130.074,62701.0
2023-04-13 12:10:00,134.98,135.06,134.98,135.05,42878.0,130.0837,130.1608,130.0837,130.1511,42878.0
2023-04-13 12:15:00,135.05,135.16,135.05,135.13,66873.0,130.1511,130.2571,130.1511,130.2282,66873.0
2023-04-13 12:20:00,135.12,135.14,135.08,135.09,50664.0,130.2186,130.2379,130.18,130.1897,50664.0
2023-04-13 12:25:00,135.09,135.1,135.05,135.06,41103.0,130.1897,130.1993,130.1511,130.1608,41103.0
2023-04-13 12:30:00,135.07,135.09,135.02,135.04,44995.0,130.1704,130.1897,130.1222,130.1415,44995.0
2023-04-13 12:35:00,135.05,135.06,134.98,135.0,49648.0,130.1511,130.1608,130.0837,130.1029,49648.0
2023-04-13 12:40:00,134.99,135.04,134.99,135.04,43447.0,130.0933,130.1415,130.0933,130.1415,43447.0
2023-04-13 12:45:00,135.03,135.1,135.03,135.08,39971.0,130.1318,130.1993,130.1318,130.18,39971.0
2023-04-13 12:50:00,135.08,135.09,135.05,135.08,42182.0,130.18,130.1897,130.1511,130.18,42182.0
2023-04-13 12:55:00,135.07,135.13,135.06,135.1,63750.0,130.1704,130.2282,130.1608,130.1993,63750.0
2023-04-13 13:00:00,135.11,135.13,135.05,135.1,63737.0,130.2089,130.2282,130.1511,130.1993,63737.0
2023-04-13 13:05:00,135.1,135.15,135.09,135.15,49566.0,130.1993,130.2475,130.1897,130.2475,49566.0
2023-04-13 13:10:00,135.14,135.27,135.13,135.25,103222.0,130.2379,130.3631,130.2282,130.3439,103222.0
2023-04-13 13:15:00,135.25,135.28,135.23,135.24,73946.0,130.3439,130.3728,130.3246,130.3342,73946.0
2023-04-13 13:20:00,135.24,135.26,135.2,135.25,78556.0,130.3342,130.3535,130.2957,130.3439,78556.0
2023-04-13 13:25:00,135.24,135.27,135.23,135.24,67964.0,130.3342,130.3631,130.3246,130.3342,67964.0
2023-04-13 13:30:00,135.24,135.26,135.19,135.21,70602.0,130.3342,130.3535,130.286,130.3053,70602.0
2023-04-13 13:35:00,135.2,135.27,135.19,135.25,82600.0,130.2957,130.3631,130.286,130.3439,82600.0
2023-04-13 13:40:00,135.24,135.36,135.23,135.34,88496.0,130.3342,130.4499,130.3246,130.4306,88496.0
2023-04-13 13:45:00,135.33,135.4,135.33,135.37,108104.0,130.421,130.4884,130.421,130.4595,108104.0
2023-04-13 13:50:00,135.37,135.43,135.35,135.42,64347.0,130.4595,130.5173,130.4402,130.5077,64347.0
2023-04-13 13:55:00,135.41,135.43,135.37,135.38,67445.0,130.4981,130.5173,130.4595,130.4691,67445.0
2023-04-13 14:00:00,135.37,135.45,135.35,135.43,80164.0,130.4595,130.5366,130.4402,130.5173,80164.0
2023-04-13 14:05:00,135.44,135.5,135.44,135.5,52269.0,130.527,130.5848,130.527,130.5848,52269.0
2023-04-13 14:10:00,135.5,135.57,135.5,135.55,89825.0,130.5848,130.6523,130.5848,130.633,89825.0
2023-04-13 14:15:00,135.56,135.6,135.55,135.56,84238.0,130.6426,130.6812,130.633,130.6426,84238.0
2023-04-13 14:20:00,135.56,135.56,135.51,135.54,68222.0,130.6426,130.6426,130.5944,130.6233,68222.0
2023-04-13 14:25:00,135.54,135.54,135.5,135.52,85588.0,130.6233,130.6233,130.5848,130.6041,85588.0
2023-04-13 14:30:00,135.52,135.61,135.52,135.57,118603.0,130.6041,130.6908,130.6041,130.6523,118603.0
2023-04-13 14:35:00,135.57,135.62,135.53,135.62,72555.0,130.6523,130.7004,130.6137,130.7004,72555.0
2023-04-13 14:40:00,135.61,135.66,135.59,135.63,79864.0,130.6908,130.739,130.6715,130.7101,79864.0
2023-04-13 14:45:00,135.62,135.64,135.6,135.62,124566.0,130.7004,130.7197,130.6812,130.7004,124566.0
2023-04-13 14:50:00,135.62,135.68,135.59,135.67,98714.0,130.7004,130.7583,130.6715,130.7486,98714.0
2023-04-13 14:55:00,135.68,135.77,135.67,135.75,106326.0,130.7583,130.845,130.7486,130.8257,106326.0
2023-04-13 15:00:00,135.75,135.77,135.67,135.71,139828.0,130.8257,130.845,130.7486,130.7872,139828.0
2023-04-13 15:05:00,135.71,135.72,135.61,135.66,116552.0,130.7872,130.7968,130.6908,130.739,116552.0
2023-04-13 15:10:00,135.66,135.68,135.6,135.61,157860.0,130.739,130.7583,130.6812,130.6908,157860.0
2023-04-13 15:15:00,135.61,135.61,135.55,135.59,164543.0,130.6908,130.6908,130.633,130.6715,164543.0
2023-04-13 15:20:00,135.59,135.68,135.58,135.61,115441.0,130.6715,130.7583,130.6619,130.6908,115441.0
2023-04-13 15:25:00,135.61,135.66,135.59,135.66,78393.0,130.6908,130.739,130.6715,130.739,78393.0
2023-04-13 15:30:00,135.66,135.67,135.61,135.66,119851.0,130.739,130.7486,130.6908,130.739,119851.0
2023-04-13 15:35:00,135.66,135.69,135.63,135.67,126397.0,130.739,130.7679,130.7101,130.7486,126397.0
2023-04-13 15:40:00,135.67,135.78,135.67,135.77,140952.0,130.7486,130.8546,130.7486,130.845,140952.0
2023-04-13 15:45:00,135.76,135.81,135.61,135.64,290883.0,130.8354,130.8835,130.6908,130.7197,290883.0
2023-04-13 15:50:00,135.64,135.65,135.57,135.61,270056.0,130.7197,130.7294,130.6523,130.6908,270056.0
2023-04-13 15:55:00,135.6,135.67,135.56,135.66,779343.0,130.6812,130.7486,130.6426,130.739,779343.0
2023-04-14 09:30:00,135.35,135.5,135.03,135.26,201866.0,130.4402,130.5848,130.1318,130.3535,201866.0
2023-04-14 09:35:00,135.27,135.56,135.26,135.48,105175.0,130.3631,130.6426,130.3535,130.5655,105175.0
2023-04-14 09:40:00,135.47,135.64,135.46,135.55,102591.0,130.5559,130.7197,130.5462,130.633,102591.0
2023-04-14 09:45:00,135.54,135.57,135.42,135.46,119199.0,130.6233,130.6523,130.5077,130.5462,119199.0
2023-04-14 09:50:00,135.46,135.48,135.25,135.27,86651.0,130.5462,130.5655,130.3439,130.3631,86651.0
2023-04-14 09:55:00,135.27,135.32,135.24,135.3,66323.0,130.3631,130.4113,130.3342,130.392,66323.0
2023-04-14 10:00:00,135.28,135.29,135.0,135.06,114370.0,130.3728,130.3824,130.1029,130.1608,114370.0
2023-04-14 10:05:00,135.06,135.06,134.56,134.62,210266.0,130.1608,130.1608,129.6789,129.7367,210266.0
2023-04-14 10:10:00,134.62,134.62,134.5,134.59,106236.0,129.7367,129.7367,129.6211,129.7078,106236.0
2023-04-14 10:15:00,134.59,134.66,134.45,134.53,137231.0,129.7078,129.7753,129.5729,129.65,137231.0
2023-04-14 10:20:00,134.53,134.57,134.45,134.51,86441.0,129.65,129.6885,129.5729,129.6307,86441.0
2023-04-14 10:25:00,134.51,134.64,134.45,134.56,92152.0,129.6307,129.756,129.5729,129.6789,92152.0
2023-04-14 10:30:00,134.56,134.74,134.54,134.74,95336.0,129.6789,129.8524,129.6596,129.8524,95336.0
2023-04-14 10:35:00,134.73,134.82,134.67,134.82,49136.0,129.8427,129.9295,129.7849,129.9295,49136.0
2023-04-14 10:40:00,134.81,134.83,134.68,134.74,65153.0,129.9198,129.9391,129.7945,129.8524,65153.0
2023-04-14 10:45:00,134.74,134.82,134.68,134.71,48322.0,129.8524,129.9295,129.7945,129.8235,48322.0
2023-04-14 10:50:00,134.71,134.75,134.46,134.47,65103.0,129.8235,129.862,129.5825,129.5922,65103.0
2023-04-14 10:55:00,134.46,134.61,134.43,134.55,50561.0,129.5825,129.7271,129.5536,129.6693,50561.0
2023-04-14 11:00:00,134.55,134.55,134.37,134.41,38492.0,129.6693,129.6693,129.4958,129.5343,38492.0
2023-04-14 11:05:00,134.41,134.44,134.33,134.35,59531.0,129.5343,129.5632,129.4572,129.4765,59531.0
2023-04-14 11:10:00,134.36,134.4,134.23,134.27,56316.0,129.4861,129.5247,129.3609,129.3994,56316.0
2023-04-14 11:15:00,134.25,134.28,134.17,134.28,33392.0,129.3801,129.409,129.303,129.409,33392.0
2023-04-14 11:20:00,134.28,134.32,134.18,134.21,41800.0,129.409,129.4476,129.3127,129.3416,41800.0
2023-04-14 11:25:00,134.19,134.2,134.12,134.14,83886.0,129.3223,129.332,129.2549,129.2741,83886.0
2023-04-14 11:30:00,134.14,134.32,134.13,134.28,242999.0,129.2741,129.4476,129.2645,129.409,242999.0
2023-04-14 11:35:00,134.29,134.34,134.24,134.31,205842.0,129.4187,129.4669,129.3705,129.438,205842.0
2023-04-14 11:40:00,134.32,134.34,134.26,134.34,38555.0,129.4476,129.4669,129.3898,129.4669,38555.0
2023-04-14 11:45:00,134.35,134.36,134.26,134.28,37340.0,129.4765,129.4861,129.3898,129.409,37340.0
2023-04-14 11:50:00,134.28,134.35,134.26,134.3,45497.0,129.409,129.4765,129.3898,129.4283,45497.0
2023-04-14 11:55:00,134.3,134.4,134.28,134.39,24553.0,129.4283,129.5247,129.409,129.5151,24553.0
2023-04-14 12:00:00,134.39,134.41,134.31,134.35,66793.0,129.5151,129.5343,129.438,129.4765,66793.0
2023-04-14 12:05:00,134.35,134.39,134.21,134.25,68471.0,129.4765,129.5151,129.3416,129.3801,68471.0
2023-04-14 12:10:00,134.25,134.27,134.2,134.24,47671.0,129.3801,129.3994,129.332,129.3705,47671.0
2023-04-14 12:15:00,134.25,134.28,134.21,134.28,55973.0,129.3801,129.409,129.3416,129.409,55973.0
2023-04-14 12:20:00,134.27,134.33,134.23,134.31,38539.0,129.3994,129.4572,129.3609,129.438,38539.0
2023-04-14 12:25:00,134.31,134.33,134.26,134.28,25042.0,129.438,129.4572,129.3898,129.409,25042.0
2023-04-14 12:30:00,134.27,134.28,134.19,134.21,57672.0,129.3994,129.409,129.3223,129.3416,57672.0
2023-04-14 12:35:00,134.22,134.23,134.15,134.16,18828.0,129.3512,129.3609,129.2838,129.2934,18828.0
2023-04-14 12:40:00,134.15,134.19,134.13,134.16,32962.0,129.2838,129.3223,129.2645,129.2934,32962.0
2023-04-14 12:45:00,134.16,134.2,134.1,134.16,90039.0,129.2934,129.332,129.2356,129.2934,90039.0
2023-04-14 12:50:00,134.15,134.19,134.12,134.14,33401.0,129.2838,129.3223,129.2549,129.2741,33401.0
2023-04-14 12:55:00,134.14,134.17,134.12,134.14,140950.0,129.2741,129.303,129.2549,129.2741,140950.0
2023-04-14 13:00:00,134.14,134.24,134.14,134.22,42138.0,129.2741,129.3705,129.2741,129.3512,42138.0
2023-04-14 13:05:00,134.23,134.3,134.23,134.28,19872.0,129.3609,129.4283,129.3609,129.409,19872.0
2023-04-14 13:10:00,134.29,134.43,134.29,134.41,33709.0,129.4187,129.5536,129.4187,129.5343,33709.0
2023-04-14 13:15:00,134.41,134.48,134.39,134.41,51872.0,129.5343,129.6018,129.5151,129.5343,51872.0
2023-04-14 13:20:00,134.41,134.41,134.32,134.32,48833.0,129.5343,129.5343,129.4476,129.4476,48833.0
2023-04-14 13:25:00,134.33,134.34,134.23,134.23,38528.0,129.4572,129.4669,129.3609,129.3609,38528.0
2023-04-14 13:30:00,134.23,134.23,134.08,134.15,50139.0,129.3609,129.3609,129.2163,129.2838,50139.0
2023-04-14 13:35:00,134.15,134.15,134.07,134.09,32754.0,129.2838,129.2838,129.2067,129.2259,32754.0
2023-04-14 13:40:00,134.09,134.23,134.09,134.13,26243.0,129.2259,129.3609,129.2259,129.2645,26243.0
2023-04-14 13:45:00,134.13,134.21,134.1,134.18,35641.0,129.2645,129.3416,129.2356,129.3127,35641.0
2023-04-14 13:50:00,134.2,134.3,134.2,134.29,22687.0,129.332,129.4283,129.332,129.4187,22687.0
2023-04-14 13:55:00,134.29,134.39,134.29,134.36,34109.0,129.4187,129.5151,129.4187,129.4861,34109.0
2023-04-14 14:00:00,134.36,134.37,134.25,134.28,39500.0,129.4861,129.4958,129.3801,129.409,39500.0
2023-04-14 14:05:00,134.27,134.38,134.24,134.33,30511.0,129.3994,129.5054,129.3705,129.4572,30511.0
2023-04-14 14:10:00,134.33,134.36,134.31,134.35,36274.0,129.4572,129.4861,129.438,129.4765,36274.0
2023-04-14 14:15:00,134.36,134.4,134.35,134.36,29825.0,129.4861,129.5247,129.4765,129.4861,29825.0
2023-04-14 14:20:00,134.36,134.44,134.36,134.4,25723.0,129.4861,129.5632,129.4861,129.5247,25723.0
2023-04-14 14:25:00,134.4,134.44,134.35,134.41,43506.0,129.5247,129.5632,129.4765,129.5343,43506.0
2023-04-14 14:30:00,134.42,134.45,134.4,134.41,50603.0,129.544,129.5729,129.5247,129.5343,50603.0
2023-04-14 14:35:00,134.41,134.43,134.34,134.38,49020.0,129.5343,129.5536,129.4669,129.5054,49020.0
2023-04-14 14:40:00,134.38,134.44,134.35,134.43,44508.0,129.5054,129.5632,129.4765,129.5536,44508.0
2023-04-14 14:45:00,134.43,134.47,134.37,134.45,38254.0,129.5536,129.5922,129.4958,129.5729,38254.0
2023-04-14 14:50:00,134.45,134.47,134.36,134.38,38580.0,129.5729,129.5922,129.4861,129.5054,38580.0
2023-04-14 14:55:00,134.38,134.47,134.38,134.44,65247.0,129.5054,129.5922,129.5054,129.5632,65247.0
2023-04-14 15:00:00,134.45,134.46,134.35,134.36,49323.0,129.5729,129.5825,129.4765,129.4861,49323.0
2023-04-14 15:05:00,134.36,134.36,134.29,134.32,52538.0,129.4861,129.4861,129.4187,129.4476,52538.0
2023-04-14 15:10:00,134.31,134.32,134.22,134.23,57434.0,129.438,129.4476,129.3512,129.3609,57434.0
2023-04-14 15:15:00,134.23,134.24,134.09,134.16,138681.0,129.3609,129.3705,129.2259,129.2934,138681.0
2023-04-14 15:20:00,134.16,134.32,134.12,134.3,97761.0,129.2934,129.4476,129.2549,129.4283,97761.0
2023-04-14 15:25:00,134.3,134.39,134.3,134.35,60582.0,129.4283,129.5151,129.4283,129.4765,60582.0
2023-04-14 15:30:00,134.35,134.4,134.32,134.37,52083.0,129.4765,129.5247,129.4476,129.4958,52083.0
2023-04-14 15:35:00,134.37,134.49,134.36,134.49,54765.0,129.4958,129.6114,129.4861,129.6114,54765.0
2023-04-14 15:40:00,134.49,134.57,134.44,134.55,109840.0,129.6114,129.6885,129.5632,129.6693,109840.0
2023-04-14 15:45:00,134.55,134.62,134.49,134.58,73185.0,129.6693,129.7367,129.6114,129.6982,73185.0
2023-04-14 15:50:00,134.59,134.6,134.51,134.57,128204.0,129.7078,129.7174,129.6307,129.6885,128204.0
2023-04-14 15:55:00,134.57,134.69,134.52,134.55,349399.0,129.6885,129.8042,129.6403,129.6693,349399.0
2023-04-17 09:30:00,134.61,134.76,134.32,134.43,207536.0,129.7271,129.8716,129.4476,129.5536,207536.0
2023-04-17 09:35:00,134.42,134.6,134.37,134.55,50654.0,129.544,129.7174,129.4958,129.6693,50654.0
2023-04-17 09:40:00,134.56,134.69,134.46,134.46,54189.0,129.6789,129.8042,129.5825,129.5825,54189.0
2023-04-17 09:45:00,134.47,134.48,134.17,134.17,59196.0,129.5922,129.6018,129.303,129.303,59196.0
2023-04-17 09:50:00,134.18,134.38,134.07,134.29,67347.0,129.3127,129.5054,129.2067,129.4187,67347.0
2023-04-17 09:55:00,134.31,134.39,134.16,134.26,136918.0,129.438,129.5151,129.2934,129.3898,136918.0
2023-04-17 10:00:00,134.25,134.31,134.2,134.24,50570.0,129.3801,129.438,129.332,129.3705,50570.0
2023-04-17 10:05:00,134.25,134.3,134.19,134.27,215290.0,129.3801,129.4283,129.3223,129.3994,215290.0
2023-04-17 10:10:00,134.28,134.4,134.27,134.38,58380.0,129.409,129.5247,129.3994,129.5054,58380.0
2023-04-17 10:15:00,134.37,134.39,134.33,134.34,41649.0,129.4958,129.5151,129.4572,129.4669,41649.0
2023-04-17 10:20:00,134.33,134.39,134.29,134.37,56089.0,129.4572,129.5151,129.4187,129.4958,56089.0
2023-04-17 10:25:00,134.36,134.42,134.31,134.36,28934.0,129.4861,129.544,129.438,129.4861,28934.0
2023-04-17 10:30:00,134.35,134.45,134.34,134.43,47674.0,129.4765,129.5729,129.4669,129.5536,47674.0
2023-04-17 10:35:00,134.43,134.43,134.33,134.36,55640.0,129.5536,129.5536,129.4572,129.4861,55640.0
2023-04-17 10:40:00,134.35,134.4,134.33,134.34,47786.0,129.4765,129.5247,129.4572,129.4669,47786.0
2023-04-17 10:45:00,134.34,134.39,134.29,134.38,29985.0,129.4669,129.5151,129.4187,129.5054,29985.0
2023-04-17 10:50:00,134.39,134.44,134.25,134.28,45083.0,129.5151,129.5632,129.3801,129.409,45083.0
2023-04-17 10:55:00,134.28,134.29,134.18,134.21,52518.0,129.409,129.4187,129.3127,129.3416,52518.0
2023-04-17 11:00:00,134.21,134.33,134.21,134.28,27586.0,129.3416,129.4572,129.3416,129.409,27586.0
2023-04-17 11:05:00,134.28,134.39,134.28,134.38,34535.0,129.409,129.5151,129.409,129.5054,34535.0
2023-04-17 11:10:00,134.38,134.38,134.25,134.26,46417.0,129.5054,129.5054,129.3801,129.3898,46417.0
2023-04-17 11:15:00,134.26,134.27,134.19,134.21,40087.0,129.3898,129.3994,129.3223,129.3416,40087.0
2023-04-17 11:20:00,134.2,134.22,134.12,134.22,45584.0,129.332,129.3512,129.2549,129.3512,45584.0
2023-04-17 11:25:00,134.22,134.24,134.17,134.21,51960.0,129.3512,129.3705,129.303,129.3416,51960.0
2023-04-17 11:30:00,134.21,134.21,134.04,134.07,105489.0,129.3416,129.3416,129.1778,129.2067,105489.0
2023-04-17 11:35:00,134.07,134.09,133.92,133.93,80872.0,129.2067,129.2259,129.0621,129.0717,80872.0
2023-04-17 11:40:00,133.93,133.95,133.81,133.83,43326.0,129.0717,129.091,128.9561,128.9754,43326.0
2023-04-17 11:45:00,133.82,133.88,133.75,133.87,62144.0,128.9657,129.0236,128.8983,129.0139,62144.0
2023-04-17 11:50:00,133.87,134.06,133.87,134.05,102117.0,129.0139,129.197,129.0139,129.1874,102117.0
2023-04-17 11:55:00,134.04,134.05,133.98,134.0,58379.0,129.1778,129.1874,129.1199,129.1392,58379.0
2023-04-17 12:00:00,134.0,134.05,133.98,134.02,35150.0,129.1392,129.1874,129.1199,129.1585,35150.0
2023-04-17 12:05:00,134.02,134.04,133.97,134.03,17654.0,129.1585,129.1778,129.1103,129.1681,17654.0
2023-04-17 12:10:00,134.05,134.07,133.92,133.94,28645.0,129.1874,129.2067,129.0621,129.0814,28645.0
2023-04-17 12:15:00,133.95,134.0,133.92,133.97,60947.0,129.091,129.1392,129.0621,129.1103,60947.0
2023-04-17 12:20:00,133.97,133.98,133.86,133.87,74851.0,129.1103,129.1199,129.0043,129.0139,74851.0
2023-04-17 12:25:00,133.87,133.95,133.85,133.95,28497.0,129.0139,129.091,128.9946,129.091,28497.0
2023-04-17 12:30:00,133.94,133.95,133.88,133.88,23993.0,129.0814,129.091,129.0236,129.0236,23993.0
2023-04-17 12:35:00,133.87,133.92,133.86,133.89,23864.0,129.0139,129.0621,129.0043,129.0332,23864.0
2023-04-17 12:40:00,133.9,133.99,133.9,133.96,27011.0,129.0428,129.1296,129.0428,129.1007,27011.0
2023-04-17 12:45:00,133.96,134.04,133.96,134.0,48011.0,129.1007,129.1778,129.1007,129.1392,48011.0
2023-04-17 12:50:00,134.0,134.0,133.9,133.93,29872.0,129.1392,129.1392,129.0428,129.0717,29872.0
2023-04-17 12:55:00,133.93,133.98,133.92,133.97,50960.0,129.0717,129.1199,129.0621,129.1103,50960.0
2023-04-17 13:00:00,133.98,134.0,133.95,133.99,22502.0,129.1199,129.1392,129.091,129.1296,22502.0
2023-04-17 13:05:00,133.98,133.98,133.87,133.89,17832.0,129.1199,129.1199,129.0139,129.0332,17832.0
2023-04-17 13:10:00,133.9,133.97,133.87,133.95,36573.0,129.0428,129.1103,129.0139,129.091,36573.0
2023-04-17 13:15:00,133.96,134.0,133.94,133.99,50487.0,129.1007,129.1392,129.0814,129.1296,50487.0
2023-04-17 13:20:00,133.99,134.01,133.94,133.99,17788.0,129.1296,129.1488,129.0814,129.1296,17788.0
2023-04-17 13:25:00,133.98,134.05,133.95,134.03,16675.0,129.1199,129.1874,129.091,129.1681,16675.0
2023-04-17 13:30:00,134.03,134.06,134.02,134.05,39763.0,129.1681,129.197,129.1585,129.1874,39763.0
2023-04-17 13:35:00,134.04,134.07,134.03,134.05,15828.0,129.1778,129.2067,129.1681,129.1874,15828.0
2023-04-17 13:40:00,134.05,134.1,134.04,134.05,27753.0,129.1874,129.2356,129.1778,129.1874,27753.0
2023-04-17 13:45:00,134.06,134.11,134.03,134.1,33517.0,129.197,129.2452,129.1681,129.2356,33517.0
2023-04-17 13:50:00,134.09,134.1,134.0,134.01,25230.0,129.2259,129.2356,129.1392,129.1488,25230.0
2023-04-17 13:55:00,134.0,134.01,133.93,133.97,39652.0,129.1392,129.1488,129.0717,129.1103,39652.0
2023-04-17 14:00:00,133.97,133.98,133.89,133.93,41040.0,129.1103,129.1199,129.0332,129.0717,41040.0
2023-04-17 14:05:00,133.93,134.0,133.93,133.99,50096.0,129.0717,129.1392,129.0717,129.1296,50096.0
2023-04-17 14:10:00,133.99,134.06,133.95,134.02,36735.0,129.1296,129.197,129.091,129.1585,36735.0
2023-04-17 14:15:00,134.02,134.06,134.0,134.04,34486.0,129.1585,129.197,129.1392,129.1778,34486.0
2023-04-17 14:20:00,134.04,134.08,134.04,134.06,33335.0,129.1778,129.2163,129.1778,129.197,33335.0
2023-04-17 14:25:00,134.06,134.08,134.02,134.05,42066.0,129.197,129.2163,129.1585,129.1874,42066.0
2023-04-17 14:30:00,134.04,134.11,134.02,134.09,56441.0,129.1778,129.2452,129.1585,129.2259,56441.0
2023-04-17 14:35:00,134.09,134.13,134.08,134.11,37361.0,129.2259,129.2645,129.2163,129.2452,37361.0
2023-04-17 14:40:00,134.11,134.23,134.1,134.2,89606.0,129.2452,129.3609,129.2356,129.332,89606.0
2023-04-17 14:45:00,134.19,134.27,134.19,134.25,56582.0,129.3223,129.3994,129.3223,129.3801,56582.0
2023-04-17 14:50:00,134.26,134.33,134.24,134.28,70319.0,129.3898,129.4572,129.3705,129.409,70319.0
2023-04-17 14:55:00,134.29,134.36,134.27,134.34,40883.0,129.4187,129.4861,129.3994,129.4669,40883.0
2023-04-17 15:00:00,134.35,134.42,134.35,134.41,47527.0,129.4765,129.544,129.4765,129.5343,47527.0
2023-04-17 15:05:00,134.41,134.43,134.39,134.42,66072.0,129.5343,129.5536,129.5151,129.544,66072.0
2023-04-17 15:10:00,134.42,134.43,134.35,134.37,94947.0,129.544,129.5536,129.4765,129.4958,94947.0
2023-04-17 15:15:00,134.36,134.39,134.33,134.37,44053.0,129.4861,129.5151,129.4572,129.4958,44053.0
2023-04-17 15:20:00,134.37,134.44,134.37,134.43,62025.0,129.4958,129.5632,129.4958,129.5536,62025.0
2023-04-17 15:25:00,134.44,134.52,134.42,134.52,57067.0,129.5632,129.6403,129.544,129.6403,57067.0
2023-04-17 15:30:00,134.51,134.54,134.47,134.51,72911.0,129.6307,129.6596,129.5922,129.6307,72911.0
2023-04-17 15:35:00,134.5,134.52,134.44,134.47,110569.0,129.6211,129.6403,129.5632,129.5922,110569.0
2023-04-17 15:40:00,134.47,134.49,134.42,134.48,148952.0,129.5922,129.6114,129.544,129.6018,148952.0
2023-04-17 15:45:00,134.48,134.48,134.35,134.43,1168167.0,129.6018,129.6018,129.4765,129.5536,1168167.0
2023-04-17 15:50:00,134.42,134.47,134.39,134.45,214611.0,129.544,129.5922,129.5151,129.5729,214611.0
2023-04-17 15:55:00,134.46,134.48,134.37,134.45,242356.0,129.5825,129.6018,129.4958,129.5729,242356.0
2023-04-18 09:30:00,134.73,134.73,134.07,134.31,233341.0,129.8427,129.8427,129.2067,129.438,233341.0
2023-04-18 09:35:00,134.29,134.32,134.1,134.16,226496.0,129.4187,129.4476,129.2356,129.2934,226496.0
2023-04-18 09:40:00,134.16,134.19,133.94,134.03,141918.0,129.2934,129.3223,129.0814,129.1681,141918.0
2023-04-18 09:45:00,134.03,134.03,133.84,133.91,155872.0,129.1681,129.1681,128.985,129.0525,155872.0
2023-04-18 09:50:00,133.91,133.98,133.8,133.81,154234.0,129.0525,129.1199,128.9465,128.9561,154234.0
2023-04-18 09:55:00,133.81,133.91,133.78,133.88,175121.0,128.9561,129.0525,128.9272,129.0236,175121.0
2023-04-18 10:00:00,133.87,133.93,133.82,133.9,128334.0,129.0139,129.0717,128.9657,129.0428,128334.0
2023-04-18 10:05:00,133.9,134.0,133.88,133.92,121438.0,129.0428,129.1392,129.0236,129.0621,121438.0
2023-04-18 10:10:00,133.93,133.96,133.82,133.87,116887.0,129.0717,129.1007,128.9657,129.0139,116887.0
2023-04-18 10:15:00,133.87,133.87,133.7,133.72,102071.0,129.0139,129.0139,128.8501,128.8694,102071.0
2023-04-18 10:20:00,133.72,133.79,133.7,133.73,115513.0,128.8694,128.9368,128.8501,128.879,115513.0
2023-04-18 10:25:00,133.73,133.75,133.58,133.59,164511.0,128.879,128.8983,128.7344,128.7441,164511.0
2023-04-18 10:30:00,133.59,133.6,133.44,133.46,123918.0,128.7441,128.7537,128.5995,128.6188,123918.0
2023-04-18 10:35:00,133.45,133.5,133.43,133.46,106962.0,128.6092,128.6573,128.5899,128.6188,106962.0
2023-04-18 10:40:00,133.46,133.63,133.42,133.63,73934.0,128.6188,128.7826,128.5802,128.7826,73934.0
2023-04-18 10:45:00,133.63,133.66,133.61,133.64,54431.0,128.7826,128.8115,128.7634,128.7923,54431.0
2023-04-18 10:50:00,133.64,133.65,133.53,133.59,72378.0,128.7923,128.8019,128.6863,128.7441,72378.0
2023-04-18 10:55:00,133.58,133.64,133.57,133.62,44452.0,128.7344,128.7923,128.7248,128.773,44452.0
2023-04-18 11:00:00,133.61,133.7,133.56,133.57,94134.0,128.7634,128.8501,128.7152,128.7248,94134.0
2023-04-18 11:05:00,133.57,133.64,133.53,133.55,52857.0,128.7248,128.7923,128.6863,128.7055,52857.0
2023-04-18 11:10:00,133.54,133.57,133.47,133.48,73303.0,128.6959,128.7248,128.6284,128.6381,73303.0
2023-04-18 11:15:00,133.48,133.51,133.43,133.46,43809.0,128.6381,128.667,128.5899,128.6188,43809.0
2023-04-18 11:20:00,133.45,133.47,133.43,133.44,67114.0,128.6092,128.6284,128.5899,128.5995,67114.0
2023-04-18 11:25:00,133.45,133.51,133.4,133.5,75389.0,128.6092,128.667,128.561,128.6573,75389.0
2023-04-18 11:30:00,133.5,133.58,133.48,133.56,47015.0,128.6573,128.7344,128.6381,128.7152,47015.0
2023-04-18 11:35:00,133.55,133.6,133.4,133.4,34896.0,128.7055,128.7537,128.561,128.561,34896.0
2023-04-18 11:40:00,133.39,133.53,133.36,133.51,69504.0,128.5513,128.6863,128.5224,128.667,69504.0
2023-04-18 11:45:00,133.51,133.51,133.39,133.42,57743.0,128.667,128.667,128.5513,128.5802,57743.0
2023-04-18 11:50:00,133.41,133.43,133.37,133.42,36275.0,128.5706,128.5899,128.5321,128.5802,36275.0
2023-04-18 11:55:00,133.42,133.42,133.36,133.39,41971.0,128.5802,128.5802,128.5224,128.5513,41971.0
2023-04-18 12:00:00,133.39,133.49,133.36,133.43,36505.0,128.5513,128.6477,128.5224,128.5899,36505.0
2023-04-18 12:05:00,133.45,133.55,133.45,133.54,33601.0,128.6092,128.7055,128.6092,128.6959,33601.0
2023-04-18 12:10:00,133.54,133.62,133.51,133.59,88468.0,128.6959,128.773,128.667,128.7441,88468.0
2023-04-18 12:15:00,133.59,133.62,133.53,133.58,51075.0,128.7441,128.773,128.6863,128.7344,51075.0
2023-04-18 12:20:00,133.58,133.59,133.55,133.59,39043.0,128.7344,128.7441,128.7055,128.7441,39043.0
2023-04-18 12:25:00,133.58,133.64,133.55,133.63,32582.0,128.7344,128.7923,128.7055,128.7826,32582.0
2023-04-18 12:30:00,133.64,133.65,133.58,133.6,46059.0,128.7923,128.8019,128.7344,128.7537,46059.0
2023-04-18 12:35:00,133.6,133.64,133.59,133.62,31854.0,128.7537,128.7923,128.7441,128.773,31854.0
2023-04-18 12:40:00,133.62,133.65,133.6,133.62,33944.0,128.773,128.8019,128.7537,128.773,33944.0
2023-04-18 12:45:00,133.61,133.66,133.6,133.65,49794.0,128.7634,128.8115,128.7537,128.8019,49794.0
2023-04-18 12:50:00,133.64,133.68,133.53,133.59,75066.0,128.7923,128.8308,128.6863,128.7441,75066.0
2023-04-18 12:55:00,133.6,133.64,133.56,133.58,45532.0,128.7537,128.7923,128.7152,128.7344,45532.0
2023-04-18 13:00:00,133.58,133.58,133.5,133.54,33053.0,128.7344,128.7344,128.6573,128.6959,33053.0
2023-04-18 13:05:00,133.55,133.63,133.54,133.62,60010.0,128.7055,128.7826,128.6959,128.773,60010.0
2023-04-18 13:10:00,133.62,133.63,133.53,133.54,45014.0,128.773,128.7826,128.6863,128.6959,45014.0
2023-04-18 13:15:00,133.54,133.54,133.45,133.46,43170.0,128.6959,128.6959,128.6092,128.6188,43170.0
2023-04-18 13:20:00,133.45,133.48,133.4,133.44,45447.0,128.6092,128.6381,128.561,128.5995,45447.0
2023-04-18 13:25:00,133.43,133.5,133.38,133.46,55695.0,128.5899,128.6573,128.5417,128.6188,55695.0
2023-04-18 13:30:00,133.46,133.61,133.44,133.59,48255.0,128.6188,128.7634,128.5995,128.7441,48255.0
2023-04-18 13:35:00,133.59,133.66,133.55,133.63,48992.0,128.7441,128.8115,128.7055,128.7826,48992.0
2023-04-18 13:40:00,133.62,133.68,133.61,133.66,30377.0,128.773,128.8308,128.7634,128.8115,30377.0
2023-04-18 13:45:00,133.67,133.81,133.65,133.76,96980.0,128.8212,128.9561,128.8019,128.9079,96980.0
2023-04-18 13:50:00,133.75,133.81,133.75,133.76,33111.0,128.8983,128.9561,128.8983,128.9079,33111.0
2023-04-18 13:55:00,133.75,133.78,133.66,133.68,30235.0,128.8983,128.9272,128.8115,128.8308,30235.0
2023-04-18 14:00:00,133.68,133.7,133.62,133.68,37172.0,128.8308,128.8501,128.773,128.8308,37172.0
2023-04-18 14:05:00,133.66,133.73,133.64,133.73,46441.0,128.8115,128.879,128.7923,128.879,46441.0
2023-04-18 14:10:00,133.74,133.81,133.69,133.77,66918.0,128.8886,128.9561,128.8405,128.9175,66918.0
2023-04-18 14:15:00,133.77,133.8,133.67,133.71,61711.0,128.9175,128.9465,128.8212,128.8597,61711.0
2023-04-18 14:20:00,133.72,133.78,133.71,133.74,60347.0,128.8694,128.9272,128.8597,128.8886,60347.0
2023-04-18 14:25:00,133.74,133.81,133.72,133.76,39928.0,128.8886,128.9561,128.8694,128.9079,39928.0
2023-04-18 14:30:00,133.75,133.77,133.71,133.74,18550.0,128.8983,128.9175,128.8597,128.8886,18550.0
2023-04-18 14:35:00,133.74,133.78,133.72,133.76,24935.0,128.8886,128.9272,128.8694,128.9079,24935.0
2023-04-18 14:40:00,133.76,133.78,133.69,133.72,34271.0,128.9079,128.9272,128.8405,128.8694,34271.0
2023-04-18 14:45:00,133.72,133.73,133.52,133.63,79157.0,128.8694,128.879,128.6766,128.7826,79157.0
2023-04-18 14:50:00,133.63,133.67,133.58,133.65,35294.0,128.7826,128.8212,128.7344,128.8019,35294.0
2023-04-18 14:55:00,133.65,133.71,133.62,133.71,37610.0,128.8019,128.8597,128.773,128.8597,37610.0
2023-04-18 15:00:00,133.71,133.74,133.69,133.71,24824.0,128.8597,128.8886,128.8405,128.8597,24824.0
2023-04-18 15:05:00,133.71,133.77,133.68,133.7,43181.0,128.8597,128.9175,128.8308,128.8501,43181.0
2023-04-18 15:10:00,133.71,133.73,133.68,133.69,98100.0,128.8597,128.879,128.8308,128.8405,98100.0
2023-04-18 15:15:00,133.69,133.69,133.62,133.65,99107.0,128.8405,128.8405,128.773,128.8019,99107.0
2023-04-18 15:20:00,133.65,133.67,133.57,133.57,233103.0,128.8019,128.8212,128.7248,128.7248,233103.0
2023-04-18 15:25:00,133.58,133.63,133.53,133.63,49557.0,128.7344,128.7826,128.6863,128.7826,49557.0
2023-04-18 15:30:00,133.62,133.64,133.58,133.6,40624.0,128.773,128.7923,128.7344,128.7537,40624.0
2023-04-18 15:35:00,133.6,133.66,133.6,133.64,77895.0,128.7537,128.8115,128.7537,128.7923,77895.0
2023-04-18 15:40:00,133.63,133.68,133.58,133.67,91430.0,128.7826,128.8308,128.7344,128.8212,91430.0
2023-04-18 15:45:00,133.67,133.71,133.62,133.68,85878.0,128.8212,128.8597,128.773,128.8308,85878.0
2023-04-18 15:50:00,133.68,133.72,133.59,133.63,149690.0,128.8308,128.8694,128.7441,128.7826,149690.0
2023-04-18 15:55:00,133.63,133.68,133.53,133.55,440600.0,128.7826,128.8308,128.6863,128.7055,440600.0
2023-04-19 09:30:00,133.58,133.78,133.44,133.49,181618.0,128.7344,128.9272,128.5995,128.6477,181618.0
2023-04-19 09:35:00,133.5,133.5,133.27,133.29,121740.0,128.6573,128.6573,128.4357,128.455,121740.0
2023-04-19 09:40:00,133.29,133.41,133.2,133.22,246754.0,128.455,128.5706,128.3682,128.3875,246754.0
2023-04-19 09:45:00,133.23,133.31,133.17,133.19,217663.0,128.3971,128.4742,128.3393,128.3586,217663.0
2023-04-19 09:50:00,133.19,133.57,133.19,133.53,99304.0,128.3586,128.7248,128.3586,128.6863,99304.0
2023-04-19 09:55:00,133.51,133.85,133.5,133.85,136487.0,128.667,128.9946,128.6573,128.9946,136487.0
2023-04-19 10:00:00,133.84,133.94,133.77,133.82,59202.0,128.985,129.0814,128.9175,128.9657,59202.0
2023-04-19 10:05:00,133.82,133.87,133.74,133.86,47423.0,128.9657,129.0139,128.8886,129.0043,47423.0
2023-04-19 10:10:00,133.85,133.96,133.83,133.92,51370.0,128.9946,129.1007,128.9754,129.0621,51370.0
2023-04-19 10:15:00,133.92,134.07,133.91,133.96,243854.0,129.0621,129.2067,129.0525,129.1007,243854.0
2023-04-19 10:20:00,133.96,134.06,133.94,134.0,58379.0,129.1007,129.197,129.0814,129.1392,58379.0
2023-04-19 10:25:00,134.0,134.14,133.96,134.13,92089.0,129.1392,129.2741,129.1007,129.2645,92089.0
2023-04-19 10:30:00,134.13,134.15,134.0,134.04,107030.0,129.2645,129.2838,129.1392,129.1778,107030.0
2023-04-19 10:35:00,134.03,134.06,133.97,134.01,99738.0,129.1681,129.197,129.1103,129.1488,99738.0
2023-04-19 10:40:00,134.02,134.15,134.0,134.11,110080.0,129.1585,129.2838,129.1392,129.2452,110080.0
2023-04-19 10:45:00,134.12,134.13,133.99,134.0,117212.0,129.2549,129.2645,129.1296,129.1392,117212.0
2023-04-19 10:50:00,134.0,134.05,133.94,133.94,63365.0,129.1392,129.1874,129.0814,129.0814,63365.0
2023-04-19 10:55:00,133.96,133.99,133.91,133.92,73501.0,129.1007,129.1296,129.0525,129.0621,73501.0
2023-04-19 11:00:00,133.92,133.99,133.9,133.94,117427.0,129.0621,129.1296,129.0428,129.0814,117427.0
2023-04-19 11:05:00,133.93,134.0,133.89,133.97,66343.0,129.0717,129.1392,129.0332,129.1103,66343.0
2023-04-19 11:10:00,133.97,133.98,133.87,133.88,74766.0,129.1103,129.1199,129.0139,129.0236,74766.0
2023-04-19 11:15:00,133.87,133.91,133.82,133.9,84177.0,129.0139,129.0525,128.9657,129.0428,84177.0
2023-04-19 11:20:00,133.9,133.94,133.79,133.79,88451.0,129.0428,129.0814,128.9368,128.9368,88451.0
2023-04-19 11:25:00,133.79,133.84,133.79,133.82,57298.0,128.9368,128.985,128.9368,128.9657,57298.0
2023-04-19 11:30:00,133.81,133.82,133.77,133.78,47384.0,128.9561,128.9657,128.9175,128.9272,47384.0
2023-04-19 11:35:00,133.77,133.89,133.74,133.85,99069.0,128.9175,129.0332,128.8886,128.9946,99069.0
2023-04-19 11:40:00,133.85,133.88,133.81,133.84,181638.0,128.9946,129.0236,128.9561,128.985,181638.0
2023-04-19 11:45:00,133.84,133.92,133.82,133.89,127376.0,128.985,129.0621,128.9657,129.0332,127376.0
2023-04-19 11:50:00,133.89,133.93,133.87,133.92,51995.0,129.0332,129.0717,129.0139,129.0621,51995.0
2023-04-19 11:55:00,133.92,133.99,133.91,133.99,64720.0,129.0621,129.1296,129.0525,129.1296,64720.0
2023-04-19 12:00:00,134.0,134.09,133.98,134.03,86902.0,129.1392,129.2259,129.1199,129.1681,86902.0
2023-04-19 12:05:00,134.01,134.03,133.92,133.96,87077.0,129.1488,129.1681,129.0621,129.1007,87077.0
2023-04-19 12:10:00,133.96,133.96,133.89,133.91,68233.0,129.1007,129.1007,129.0332,129.0525,68233.0
2023-04-19 12:15:00,133.9,133.91,133.85,133.87,38840.0,129.0428,129.0525,128.9946,129.0139,38840.0
2023-04-19 12:20:00,133.86,133.87,133.77,133.77,38349.0,129.0043,129.0139,128.9175,128.9175,38349.0
2023-04-19 12:25:00,133.78,133.83,133.76,133.82,47919.0,128.9272,128.9754,128.9079,128.9657,47919.0
2023-04-19 12:30:00,133.84,133.86,133.8,133.8,44891.0,128.985,129.0043,128.9465,128.9465,44891.0
2023-04-19 12:35:00,133.8,133.82,133.73,133.74,37025.0,128.9465,128.9657,128.879,128.8886,37025.0
2023-04-19 12:40:00,133.74,133.74,133.65,133.67,49798.0,128.8886,128.8886,128.8019,128.8212,49798.0
2023-04-19 12:45:00,133.68,133.72,133.68,133.69,51724.0,128.8308,128.8694,128.8308,128.8405,51724.0
2023-04-19 12:50:00,133.68,133.76,133.68,133.74,54628.0,128.8308,128.9079,128.8308,128.8886,54628.0
2023-04-19 12:55:00,133.73,133.79,133.7,133.76,47856.0,128.879,128.9368,128.8501,128.9079,47856.0
2023-04-19 13:00:00,133.76,133.79,133.74,133.77,34345.0,128.9079,128.9368,128.8886,128.9175,34345.0
2023-04-19 13:05:00,133.78,133.81,133.74,133.81,24082.0,128.9272,128.9561,128.8886,128.9561,24082.0
2023-04-19 13:10:00,133.81,133.82,133.78,133.8,26082.0,128.9561,128.9657,128.9272,128.9465,26082.0
2023-04-19 13:15:00,133.8,133.85,133.67,133.69,93000.0,128.9465,128.9946,128.8212,128.8405,93000.0
2023-04-19 13:20:00,133.7,133.75,133.69,133.74,29207.0,128.8501,128.8983,128.8405,128.8886,29207.0
2023-04-19 13:25:00,133.75,133.76,133.72,133.75,20616.0,128.8983,128.9079,128.8694,128.8983,20616.0
2023-04-19 13:30:00,133.75,133.77,133.72,133.73,31050.0,128.8983,128.9175,128.8694,128.879,31050.0
2023-04-19 13:35:00,133.72,133.76,133.68,133.72,39473.0,128.8694,128.9079,128.8308,128.8694,39473.0
2023-04-19 13:40:00,133.73,133.84,133.73,133.81,147756.0,128.879,128.985,128.879,128.9561,147756.0
2023-04-19 13:45:00,133.79,133.89,133.79,133.87,16839.0,128.9368,129.0332,128.9368,129.0139,16839.0
2023-04-19 13:50:00,133.87,133.93,133.86,133.91,27748.0,129.0139,129.0717,129.0043,129.0525,27748.0
2023-04-19 13:55:00,133.91,133.98,133.91,133.94,24874.0,129.0525,129.1199,129.0525,129.0814,24874.0
2023-04-19 14:00:00,133.95,134.04,133.85,133.85,46505.0,129.091,129.1778,128.9946,128.9946,46505.0
2023-04-19 14:05:00,133.86,133.87,133.82,133.84,26259.0,129.0043,129.0139,128.9657,128.985,26259.0
2023-04-19 14:10:00,133.84,133.89,133.84,133.87,25383.0,128.985,129.0332,128.985,129.0139,25383.0
2023-04-19 14:15:00,133.86,133.87,133.79,133.8,29709.0,129.0043,129.0139,128.9368,128.9465,29709.0
2023-04-19 14:20:00,133.8,133.86,133.76,133.86,25289.0,128.9465,129.0043,128.9079,129.0043,25289.0
2023-04-19 14:25:00,133.85,133.85,133.82,133.84,16478.0,128.9946,128.9946,128.9657,128.985,16478.0
2023-04-19 14:30:00,133.84,133.87,133.78,133.79,20690.0,128.985,129.0139,128.9272,128.9368,20690.0
2023-04-19 14:35:00,133.8,133.84,133.77,133.82,20393.0,128.9465,128.985,128.9175,128.9657,20393.0
2023-04-19 14:40:00,133.83,133.88,133.79,133.79,19148.0,128.9754,129.0236,128.9368,128.9368,19148.0
2023-04-19 14:45:00,133.79,133.79,133.73,133.79,22144.0,128.9368,128.9368,128.879,128.9368,22144.0
2023-04-19 14:50:00,133.78,133.78,133.75,133.76,16572.0,128.9272,128.9272,128.8983,128.9079,16572.0
2023-04-19 14:55:00,133.76,133.8,133.74,133.8,25770.0,128.9079,128.9465,128.8886,128.9465,25770.0
2023-04-19 15:00:00,133.79,133.81,133.72,133.77,29642.0,128.9368,128.9561,128.8694,128.9175,29642.0
2023-04-19 15:05:00,133.78,133.84,133.74,133.84,27916.0,128.9272,128.985,128.8886,128.985,27916.0
2023-04-19 15:10:00,133.84,133.9,133.8,133.86,42890.0,128.985,129.0428,128.9465,129.0043,42890.0
2023-04-19 15:15:00,133.87,133.88,133.83,133.85,50400.0,129.0139,129.0236,128.9754,128.9946,50400.0
2023-04-19 15:20:00,133.84,133.91,133.84,133.89,35834.0,128.985,129.0525,128.985,129.0332,35834.0
2023-04-19 15:25:00,133.9,133.93,133.87,133.91,30038.0,129.0428,129.0717,129.0139,129.0525,30038.0
2023-04-19 15:30:00,133.9,133.93,133.86,133.87,70063.0,129.0428,129.0717,129.0043,129.0139,70063.0
2023-04-19 15:35:00,133.87,133.89,133.82,133.85,127601.0,129.0139,129.0332,128.9657,128.9946,127601.0
2023-04-19 15:40:00,133.85,133.89,133.82,133.84,216166.0,128.9946,129.0332,128.9657,128.985,216166.0
2023-04-19 15:45:00,133.83,133.84,133.73,133.77,161638.0,128.9754,128.985,128.879,128.9175,161638.0
2023-04-19 15:50:00,133.77,133.87,133.73,133.84,239522.0,128.9175,129.0139,128.879,128.985,239522.0
2023-04-19 15:55:00,133.84,133.96,133.83,133.96,335136.0,128.985,129.1007,128.9754,129.1007,335136.0
2023-04-20 09:30:00,133.31,133.43,133.09,133.27,181575.0,128.4742,128.5899,128.2622,128.4357,181575.0
2023-04-20 09:35:00,133.27,133.37,133.22,133.35,40084.0,128.4357,128.5321,128.3875,128.5128,40084.0
2023-04-20 09:40:00,133.34,133.35,133.13,133.2,110433.0,128.5031,128.5128,128.3008,128.3682,110433.0
2023-04-20 09:45:00,133.2,133.22,133.0,133.05,144923.0,128.3682,128.3875,128.1755,128.2237,144923.0
2023-04-20 09:50:00,133.05,133.08,132.9,132.94,95011.0,128.2237,128.2526,128.0791,128.1177,95011.0
2023-04-20 09:55:00,132.94,132.97,132.86,132.9,94959.0,128.1177,128.1466,128.0406,128.0791,94959.0
2023-04-20 10:00:00,132.91,132.95,132.77,132.95,72365.0,128.0887,128.1273,127.9538,128.1273,72365.0
2023-04-20 10:05:00,132.94,133.18,132.94,133.08,108880.0,128.1177,128.349,128.1177,128.2526,108880.0
2023-04-20 10:10:00,133.08,133.22,133.08,133.21,75137.0,128.2526,128.3875,128.2526,128.3779,75137.0
2023-04-20 10:15:00,133.22,133.32,133.2,133.31,75999.0,128.3875,128.4839,128.3682,128.4742,75999.0
2023-04-20 10:20:00,133.31,133.33,133.22,133.26,53068.0,128.4742,128.4935,128.3875,128.426,53068.0
2023-04-20 10:25:00,133.27,133.29,133.19,133.2,45922.0,128.4357,128.455,128.3586,128.3682,45922.0
2023-04-20 10:30:00,133.21,133.24,133.17,133.24,64677.0,128.3779,128.4068,128.3393,128.4068,64677.0
2023-04-20 10:35:00,133.24,133.32,133.23,133.26,66322.0,128.4068,128.4839,128.3971,128.426,66322.0
2023-04-20 10:40:00,133.26,133.41,133.25,133.37,61206.0,128.426,128.5706,128.4164,128.5321,61206.0
2023-04-20 10:45:00,133.37,133.43,133.32,133.33,39397.0,128.5321,128.5899,128.4839,128.4935,39397.0
2023-04-20 10:50:00,133.33,133.37,133.25,133.25,65132.0,128.4935,128.5321,128.4164,128.4164,65132.0
2023-04-20 10:55:00,133.25,133.31,133.22,133.31,33388.0,128.4164,128.4742,128.3875,128.4742,33388.0
2023-04-20 11:00:00,133.31,133.34,133.26,133.27,34973.0,128.4742,128.5031,128.426,128.4357,34973.0
2023-04-20 11:05:00,133.27,133.32,133.19,133.28,31122.0,128.4357,128.4839,128.3586,128.4453,31122.0
2023-04-20 11:10:00,133.28,133.31,133.26,133.28,23569.0,128.4453,128.4742,128.426,128.4453,23569.0
2023-04-20 11:15:00,133.28,133.28,133.2,133.23,71856.0,128.4453,128.4453,128.3682,128.3971,71856.0
2023-04-20 11:20:00,133.24,133.26,133.2,133.21,39584.0,128.4068,128.426,128.3682,128.3779,39584.0
2023-04-20 11:25:00,133.2,133.23,133.15,133.21,61958.0,128.3682,128.3971,128.32,128.3779,61958.0
2023-04-20 11:30:00,133.21,133.28,133.18,133.24,43686.0,128.3779,128.4453,128.349,128.4068,43686.0
2023-04-20 11:35:00,133.25,133.3,133.22,133.22,36683.0,128.4164,128.4646,128.3875,128.3875,36683.0
2023-04-20 11:40:00,133.22,133.32,133.21,133.3,55637.0,128.3875,128.4839,128.3779,128.4646,55637.0
2023-04-20 11:45:00,133.33,133.36,133.3,133.33,33043.0,128.4935,128.5224,128.4646,128.4935,33043.0
2023-04-20 11:50:00,133.34,133.39,133.33,133.35,35800.0,128.5031,128.5513,128.4935,128.5128,35800.0
2023-04-20 11:55:00,133.34,133.34,133.26,133.26,30128.0,128.5031,128.5031,128.426,128.426,30128.0
2023-04-20 12:00:00,133.26,133.28,133.21,133.28,44022.0,128.426,128.4453,128.3779,128.4453,44022.0
2023-04-20 12:05:00,133.27,133.3,133.22,133.28,40583.0,128.4357,128.4646,128.3875,128.4453,40583.0
2023-04-20 12:10:00,133.28,133.39,133.27,133.38,84646.0,128.4453,128.5513,128.4357,128.5417,84646.0
2023-04-20 12:15:00,133.37,133.4,133.23,133.37,131591.0,128.5321,128.561,128.3971,128.5321,131591.0
2023-04-20 12:20:00,133.36,133.39,133.32,133.33,38159.0,128.5224,128.5513,128.4839,128.4935,38159.0
2023-04-20 12:25:00,133.32,133.38,133.31,133.36,32197.0,128.4839,128.5417,128.4742,128.5224,32197.0
2023-04-20 12:30:00,133.37,133.43,133.33,133.42,57572.0,128.5321,128.5899,128.4935,128.5802,57572.0
2023-04-20 12:35:00,133.41,133.54,133.41,133.47,114491.0,128.5706,128.6959,128.5706,128.6284,114491.0
2023-04-20 12:40:00,133.47,133.55,133.46,133.54,30994.0,128.6284,128.7055,128.6188,128.6959,30994.0
2023-04-20 12:45:00,133.55,133.56,133.5,133.53,25917.0,128.7055,128.7152,128.6573,128.6863,25917.0
2023-04-20 12:50:00,133.54,133.56,133.51,133.56,29555.0,128.6959,128.7152,128.667,128.7152,29555.0
2023-04-20 12:55:00,133.56,133.59,133.54,133.57,31177.0,128.7152,128.7441,128.6959,128.7248,31177.0
2023-04-20 13:00:00,133.57,133.6,133.49,133.49,68419.0,128.7248,128.7537,128.6477,128.6477,68419.0
2023-04-20 13:05:00,133.49,133.51,133.37,133.39,113797.0,128.6477,128.667,128.5321,128.5513,113797.0
2023-04-20 13:10:00,133.4,133.43,133.35,133.4,90698.0,128.561,128.5899,128.5128,128.561,90698.0
2023-04-20 13:15:00,133.4,133.43,133.38,133.41,24917.0,128.561,128.5899,128.5417,128.5706,24917.0
2023-04-20 13:20:00,133.41,133.45,133.39,133.44,24741.0,128.5706,128.6092,128.5513,128.5995,24741.0
2023-04-20 13:25:00,133.45,133.45,133.42,133.44,13746.0,128.6092,128.6092,128.5802,128.5995,13746.0
2023-04-20 13:30:00,133.44,133.48,133.44,133.48,21210.0,128.5995,128.6381,128.5995,128.6381,21210.0
2023-04-20 13:35:00,133.48,133.51,133.46,133.5,51838.0,128.6381,128.667,128.6188,128.6573,51838.0
2023-04-20 13:40:00,133.49,133.49,133.41,133.42,22578.0,128.6477,128.6477,128.5706,128.5802,22578.0
2023-04-20 13:45:00,133.42,133.46,133.41,133.44,18607.0,128.5802,128.6188,128.5706,128.5995,18607.0
2023-04-20 13:50:00,133.43,133.52,133.42,133.52,27845.0,128.5899,128.6766,128.5802,128.6766,27845.0
2023-04-20 13:55:00,133.52,133.52,133.4,133.42,33968.0,128.6766,128.6766,128.561,128.5802,33968.0
2023-04-20 14:00:00,133.43,133.43,133.36,133.4,72479.0,128.5899,128.5899,128.5224,128.561,72479.0
2023-04-20 14:05:00,133.39,133.41,133.31,133.38,89975.0,128.5513,128.5706,128.4742,128.5417,89975.0
2023-04-20 14:10:00,133.38,133.43,133.36,133.43,35859.0,128.5417,128.5899,128.5224,128.5899,35859.0
2023-04-20 14:15:00,133.41,133.5,133.4,133.5,47723.0,128.5706,128.6573,128.561,128.6573,47723.0
2023-04-20 14:20:00,133.5,133.6,133.49,133.58,50316.0,128.6573,128.7537,128.6477,128.7344,50316.0
2023-04-20 14:25:00,133.59,133.6,133.45,133.46,36928.0,128.7441,128.7537,128.6092,128.6188,36928.0
2023-04-20 14:30:00,133.45,133.46,133.32,133.32,72044.0,128.6092,128.6188,128.4839,128.4839,72044.0
2023-04-20 14:35:00,133.31,133.32,133.15,133.2,74742.0,128.4742,128.4839,128.32,128.3682,74742.0
2023-04-20 14:40:00,133.2,133.21,133.07,133.1,77584.0,128.3682,128.3779,128.2429,128.2719,77584.0
2023-04-20 14:45:00,133.1,133.2,133.09,133.16,53409.0,128.2719,128.3682,128.2622,128.3297,53409.0
2023-04-20 14:50:00,133.16,133.24,133.16,133.19,60810.0,128.3297,128.4068,128.3297,128.3586,60810.0
2023-04-20 14:55:00,133.19,133.24,133.16,133.19,117360.0,128.3586,128.4068,128.3297,128.3586,117360.0
2023-04-20 15:00:00,133.19,133.32,133.19,133.21,145847.0,128.3586,128.4839,128.3586,128.3779,145847.0
2023-04-20 15:05:00,133.22,133.22,133.13,133.2,61807.0,128.3875,128.3875,128.3008,128.3682,61807.0
2023-04-20 15:10:00,133.21,133.23,133.12,133.13,134343.0,128.3779,128.3971,128.2911,128.3008,134343.0
2023-04-20 15:15:00,133.14,133.14,133.07,133.12,208095.0,128.3104,128.3104,128.2429,128.2911,208095.0
2023-04-20 15:20:00,133.12,133.22,133.07,133.17,193644.0,128.2911,128.3875,128.2429,128.3393,193644.0
2023-04-20 15:25:00,133.17,133.19,133.09,133.14,107166.0,128.3393,128.3586,128.2622,128.3104,107166.0
2023-04-20 15:30:00,133.14,133.24,133.14,133.22,143510.0,128.3104,128.4068,128.3104,128.3875,143510.0
2023-04-20 15:35:00,133.22,133.23,133.13,133.21,127074.0,128.3875,128.3971,128.3008,128.3779,127074.0
2023-04-20 15:40:00,133.22,133.26,133.13,133.14,121297.0,128.3875,128.426,128.3008,128.3104,121297.0
2023-04-20 15:45:00,133.14,133.19,133.12,133.18,95538.0,128.3104,128.3586,128.2911,128.349,95538.0
2023-04-20 15:50:00,133.18,133.34,133.11,133.33,186345.0,128.349,128.5031,128.2815,128.4935,186345.0
2023-04-20 15:55:00,133.33,133.45,133.29,133.41,359130.0,128.4935,128.6092,128.455,128.5706,359130.0
2023-04-21 09:30:00,134.08,134.32,134.04,134.22,191902.0,129.2163,129.4476,129.1778,129.3512,191902.0
2023-04-21 09:35:00,134.21,134.57,134.21,134.55,115499.0,129.3416,129.6885,129.3416,129.6693,115499.0
2023-04-21 09:40:00,134.55,134.75,134.51,134.56,64100.0,129.6693,129.862,129.6307,129.6789,64100.0
2023-04-21 09:45:00,134.57,134.66,134.46,134.48,89066.0,129.6885,129.7753,129.5825,129.6018,89066.0
2023-04-21 09:50:00,134.48,134.49,134.28,134.31,115771.0,129.6018,129.6114,129.409,129.438,115771.0
2023-04-21 09:55:00,134.31,134.31,134.15,134.2,71371.0,129.438,129.438,129.2838,129.332,71371.0
2023-04-21 10:00:00,134.2,134.23,134.07,134.08,92125.0,129.332,129.3609,129.2067,129.2163,92125.0
2023-04-21 10:05:00,134.1,134.25,134.09,134.25,53963.0,129.2356,129.3801,129.2259,129.3801,53963.0
2023-04-21 10:10:00,134.26,134.31,134.21,134.25,58154.0,129.3898,129.438,129.3416,129.3801,58154.0
2023-04-21 10:15:00,134.25,134.39,134.2,134.37,61039.0,129.3801,129.5151,129.332,129.4958,61039.0
2023-04-21 10:20:00,134.37,134.42,134.34,134.35,45836.0,129.4958,129.544,129.4669,129.4765,45836.0
2023-04-21 10:25:00,134.34,134.34,134.25,134.26,65191.0,129.4669,129.4669,129.3801,129.3898,65191.0
2023-04-21 10:30:00,134.25,134.25,134.09,134.12,47115.0,129.3801,129.3801,129.2259,129.2549,47115.0
2023-04-21 10:35:00,134.12,134.15,134.06,134.08,65444.0,129.2549,129.2838,129.197,129.2163,65444.0
2023-04-21 10:40:00,134.08,134.08,133.85,133.86,87796.0,129.2163,129.2163,128.9946,129.0043,87796.0
2023-04-21 10:45:00,133.86,133.91,133.76,133.87,65607.0,129.0043,129.0525,128.9079,129.0139,65607.0
2023-04-21 10:50:00,133.87,133.91,133.83,133.83,36336.0,129.0139,129.0525,128.9754,128.9754,36336.0
2023-04-21 10:55:00,133.83,133.9,133.77,133.82,59348.0,128.9754,129.0428,128.9175,128.9657,59348.0
2023-04-21 11:00:00,133.81,134.03,133.79,134.02,47759.0,128.9561,129.1681,128.9368,129.1585,47759.0
2023-04-21 11:05:00,134.0,134.08,133.96,134.03,32549.0,129.1392,129.2163,129.1007,129.1681,32549.0
2023-04-21 11:10:00,134.04,134.08,133.98,134.03,31833.0,129.1778,129.2163,129.1199,129.1681,31833.0
2023-04-21 11:15:00,134.01,134.06,133.87,133.9,50122.0,129.1488,129.197,129.0139,129.0428,50122.0
2023-04-21 11:20:00,133.89,133.93,133.85,133.89,44417.0,129.0332,129.0717,128.9946,129.0332,44417.0
2023-04-21 11:25:00,133.89,133.94,133.82,133.85,28852.0,129.0332,129.0814,128.9657,128.9946,28852.0
2023-04-21 11:30:00,133.84,133.95,133.82,133.94,59599.0,128.985,129.091,128.9657,129.0814,59599.0
2023-04-21 11:35:00,133.94,133.95,133.8,133.86,64978.0,129.0814,129.091,128.9465,129.0043,64978.0
2023-04-21 11:40:00,133.86,134.01,133.85,133.91,58961.0,129.0043,129.1488,128.9946,129.0525,58961.0
2023-04-21 11:45:00,133.91,133.93,133.71,133.72,57184.0,129.0525,129.0717,128.8597,128.8694,57184.0
2023-04-21 11:50:00,133.72,133.78,133.72,133.75,43540.0,128.8694,128.9272,128.8694,128.8983,43540.0
2023-04-21 11:55:00,133.76,133.94,133.75,133.94,36407.0,128.9079,129.0814,128.8983,129.0814,36407.0
2023-04-21 12:00:00,133.94,134.01,133.92,133.94,70526.0,129.0814,129.1488,129.0621,129.0814,70526.0
2023-04-21 12:05:00,133.95,134.06,133.94,133.96,89142.0,129.091,129.197,129.0814,129.1007,89142.0
2023-04-21 12:10:00,133.95,133.99,133.92,133.96,54278.0,129.091,129.1296,129.0621,129.1007,54278.0
2023-04-21 12:15:00,133.97,134.08,133.97,134.07,48204.0,129.1103,129.2163,129.1103,129.2067,48204.0
2023-04-21 12:20:00,134.09,134.11,134.02,134.11,39010.0,129.2259,129.2452,129.1585,129.2452,39010.0
2023-04-21 12:25:00,134.08,134.1,133.97,134.0,64158.0,129.2163,129.2356,129.1103,129.1392,64158.0
2023-04-21 12:30:00,134.0,134.02,133.94,133.98,19440.0,129.1392,129.1585,129.0814,129.1199,19440.0
2023-04-21 12:35:00,133.99,134.04,133.99,134.03,34350.0,129.1296,129.1778,129.1296,129.1681,34350.0
2023-04-21 12:40:00,134.02,134.12,134.02,134.1,43864.0,129.1585,129.2549,129.1585,129.2356,43864.0
2023-04-21 12:45:00,134.09,134.17,134.08,134.13,34826.0,129.2259,129.303,129.2163,129.2645,34826.0
2023-04-21 12:50:00,134.13,134.17,134.1,134.12,13751.0,129.2645,129.303,129.2356,129.2549,13751.0
2023-04-21 12:55:00,134.11,134.16,134.11,134.15,34122.0,129.2452,129.2934,129.2452,129.2838,34122.0
2023-04-21 13:00:00,134.14,134.18,134.11,134.12,29096.0,129.2741,129.3127,129.2452,129.2549,29096.0
2023-04-21 13:05:00,134.13,134.19,134.12,134.17,133883.0,129.2645,129.3223,129.2549,129.303,133883.0
2023-04-21 13:10:00,134.17,134.2,134.11,134.14,21414.0,129.303,129.332,129.2452,129.2741,21414.0
2023-04-21 13:15:00,134.14,134.15,134.03,134.07,40291.0,129.2741,129.2838,129.1681,129.2067,40291.0
2023-04-21 13:20:00,134.07,134.14,134.06,134.13,31236.0,129.2067,129.2741,129.197,129.2645,31236.0
2023-04-21 13:25:00,134.14,134.15,134.08,134.1,13701.0,129.2741,129.2838,129.2163,129.2356,13701.0
2023-04-21 13:30:00,134.11,134.15,134.08,134.08,36546.0,129.2452,129.2838,129.2163,129.2163,36546.0
2023-04-21 13:35:00,134.08,134.13,134.06,134.06,62274.0,129.2163,129.2645,129.197,129.197,62274.0
2023-04-21 13:40:00,134.07,134.15,134.06,134.06,38206.0,129.2067,129.2838,129.197,129.197,38206.0
2023-04-21 13:45:00,134.05,134.16,134.03,134.14,51744.0,129.1874,129.2934,129.1681,129.2741,51744.0
2023-04-21 13:50:00,134.14,134.16,134.11,134.15,41486.0,129.2741,129.2934,129.2452,129.2838,41486.0
2023-04-21 13:55:00,134.16,134.22,134.12,134.16,78045.0,129.2934,129.3512,129.2549,129.2934,78045.0
2023-04-21 14:00:00,134.16,134.3,134.16,134.28,33822.0,129.2934,129.4283,129.2934,129.409,33822.0
2023-04-21 14:05:00,134.28,134.28,134.21,134.21,53468.0,129.409,129.409,129.3416,129.3416,53468.0
2023-04-21 14:10:00,134.21,134.26,134.2,134.24,32873.0,129.3416,129.3898,129.332,129.3705,32873.0
2023-04-21 14:15:00,134.24,134.25,134.13,134.15,52585.0,129.3705,129.3801,129.2645,129.2838,52585.0
2023-04-21 14:20:00,134.15,134.17,134.12,134.13,51621.0,129.2838,129.303,129.2549,129.2645,51621.0
2023-04-21 14:25:00,134.13,134.16,134.09,134.12,51411.0,129.2645,129.2934,129.2259,129.2549,51411.0
2023-04-21 14:30:00,134.13,134.14,134.05,134.08,78201.0,129.2645,129.2741,129.1874,129.2163,78201.0
2023-04-21 14:35:00,134.08,134.09,134.03,134.09,60590.0,129.2163,129.2259,129.1681,129.2259,60590.0
2023-04-21 14:40:00,134.09,134.19,134.08,134.17,43339.0,129.2259,129.3223,129.2163,129.303,43339.0
2023-04-21 14:45:00,134.17,134.17,134.1,134.17,80338.0,129.303,129.303,129.2356,129.303,80338.0
2023-04-21 14:50:00,134.17,134.17,134.11,134.13,69830.0,129.303,129.303,129.2452,129.2645,69830.0
2023-04-21 14:55:00,134.12,134.16,134.1,134.16,34564.0,129.2549,129.2934,129.2356,129.2934,34564.0
2023-04-21 15:00:00,134.15,134.2,134.11,134.13,49654.0,129.2838,129.332,129.2452,129.2645,49654.0
2023-04-21 15:05:00,134.13,134.15,134.04,134.09,76658.0,129.2645,129.2838,129.1778,129.2259,76658.0
2023-04-21 15:10:00,134.09,134.11,134.01,134.03,73032.0,129.2259,129.2452,129.1488,129.1681,73032.0
2023-04-21 15:15:00,134.02,134.16,134.01,134.13,91910.0,129.1585,129.2934,129.1488,129.2645,91910.0
2023-04-21 15:20:00,134.13,134.19,134.09,134.13,46604.0,129.2645,129.3223,129.2259,129.2645,46604.0
2023-04-21 15:25:00,134.13,134.25,134.12,134.24,456675.0,129.2645,129.3801,129.2549,129.3705,456675.0
2023-04-21 15:30:00,134.24,134.27,134.17,134.18,67800.0,129.3705,129.3994,129.303,129.3127,67800.0
2023-04-21 15:35:00,134.18,134.25,134.16,134.16,81469.0,129.3127,129.3801,129.2934,129.2934,81469.0
2023-04-21 15:40:00,134.17,134.24,134.13,134.15,103130.0,129.303,129.3705,129.2645,129.2838,103130.0
2023-04-21 15:45:00,134.14,134.23,134.11,134.19,110753.0,129.2741,129.3609,129.2452,129.3223,110753.0
2023-04-21 15:50:00,134.19,134.24,134.14,134.24,209865.0,129.3223,129.3705,129.2741,129.3705,209865.0
2023-04-21 15:55:00,134.23,134.35,134.23,134.28,454326.0,129.3609,129.4765,129.3609,129.409,454326.0
2023-04-24 09:30:00,134.44,134.78,134.21,134.24,229536.0,129.5632,129.8909,129.3416,129.3705,229536.0
2023-04-24 09:35:00,134.24,134.27,134.1,134.21,102292.0,129.3705,129.3994,129.2356,129.3416,102292.0
2023-04-24 09:40:00,134.22,134.35,134.22,134.34,110372.0,129.3512,129.4765,129.3512,129.4669,110372.0
2023-04-24 09:45:00,134.35,134.53,134.35,134.53,64493.0,129.4765,129.65,129.4765,129.65,64493.0
2023-04-24 09:50:00,134.52,134.54,134.45,134.49,85038.0,129.6403,129.6596,129.5729,129.6114,85038.0
2023-04-24 09:55:00,134.49,134.65,134.44,134.65,34984.0,129.6114,129.7656,129.5632,129.7656,34984.0
2023-04-24 10:00:00,134.66,134.84,134.65,134.81,82601.0,129.7753,129.9487,129.7656,129.9198,82601.0
2023-04-24 10:05:00,134.81,134.91,134.8,134.84,49372.0,129.9198,130.0162,129.9102,129.9487,49372.0
2023-04-24 10:10:00,134.84,134.87,134.82,134.84,47377.0,129.9487,129.9776,129.9295,129.9487,47377.0
2023-04-24 10:15:00,134.84,134.87,134.78,134.78,24033.0,129.9487,129.9776,129.8909,129.8909,24033.0
2023-04-24 10:20:00,134.78,134.87,134.78,134.81,29873.0,129.8909,129.9776,129.8909,129.9198,29873.0
2023-04-24 10:25:00,134.82,134.87,134.78,134.87,23685.0,129.9295,129.9776,129.8909,129.9776,23685.0
2023-04-24 10:30:00,134.87,134.92,134.81,134.81,29316.0,129.9776,130.0258,129.9198,129.9198,29316.0
2023-04-24 10:35:00,134.81,134.87,134.72,134.76,56748.0,129.9198,129.9776,129.8331,129.8716,56748.0
2023-04-24 10:40:00,134.77,134.79,134.68,134.72,71720.0,129.8813,129.9005,129.7945,129.8331,71720.0
2023-04-24 10:45:00,134.72,134.86,134.71,134.84,30962.0,129.8331,129.968,129.8235,129.9487,30962.0
2023-04-24 10:50:00,134.85,134.92,134.84,134.88,42232.0,129.9584,130.0258,129.9487,129.9873,42232.0
2023-04-24 10:55:00,134.89,134.94,134.88,134.89,26214.0,129.9969,130.0451,129.9873,129.9969,26214.0
2023-04-24 11:00:00,134.89,134.91,134.8,134.84,57967.0,129.9969,130.0162,129.9102,129.9487,57967.0
2023-04-24 11:05:00,134.84,134.85,134.78,134.78,30959.0,129.9487,129.9584,129.8909,129.8909,30959.0
2023-04-24 11:10:00,134.78,134.89,134.78,134.89,33486.0,129.8909,129.9969,129.8909,129.9969,33486.0
2023-04-24 11:15:00,134.88,135.01,134.86,134.98,56473.0,129.9873,130.1126,129.968,130.0837,56473.0
2023-04-24 11:20:00,134.98,134.98,134.89,134.9,22693.0,130.0837,130.0837,129.9969,130.0066,22693.0
2023-04-24 11:25:00,134.91,134.93,134.85,134.88,36296.0,130.0162,130.0355,129.9584,129.9873,36296.0
2023-04-24 11:30:00,134.87,134.9,134.83,134.85,34346.0,129.9776,130.0066,129.9391,129.9584,34346.0
2023-04-24 11:35:00,134.85,134.86,134.82,134.86,27087.0,129.9584,129.968,129.9295,129.968,27087.0
2023-04-24 11:40:00,134.85,134.86,134.75,134.83,28684.0,129.9584,129.968,129.862,129.9391,28684.0
2023-04-24 11:45:00,134.82,134.91,134.8,134.91,63197.0,129.9295,130.0162,129.9102,130.0162,63197.0
2023-04-24 11:50:00,134.91,134.94,134.9,134.91,47060.0,130.0162,130.0451,130.0066,130.0162,47060.0
2023-04-24 11:55:00,134.92,134.95,134.87,134.88,26724.0,130.0258,130.0547,129.9776,129.9873,26724.0
2023-04-24 12:00:00,134.87,134.9,134.85,134.88,24162.0,129.9776,130.0066,129.9584,129.9873,24162.0
2023-04-24 12:05:00,134.88,134.88,134.73,134.74,58363.0,129.9873,129.9873,129.8427,129.8524,58363.0
2023-04-24 12:10:00,134.74,134.75,134.7,134.72,42286.0,129.8524,129.862,129.8138,129.8331,42286.0
2023-04-24 12:15:00,134.72,134.81,134.67,134.8,32612.0,129.8331,129.9198,129.7849,129.9102,32612.0
2023-04-24 12:20:00,134.8,134.85,134.79,134.83,36623.0,129.9102,129.9584,129.9005,129.9391,36623.0
2023-04-24 12:25:00,134.84,134.95,134.84,134.94,32942.0,129.9487,130.0547,129.9487,130.0451,32942.0
2023-04-24 12:30:00,134.94,134.94,134.9,134.91,33565.0,130.0451,130.0451,130.0066,130.0162,33565.0
2023-04-24 12:35:00,134.92,134.93,134.9,134.93,19985.0,130.0258,130.0355,130.0066,130.0355,19985.0
2023-04-24 12:40:00,134.93,134.95,134.91,134.94,34217.0,130.0355,130.0547,130.0162,130.0451,34217.0
2023-04-24 12:45:00,134.93,134.98,134.92,134.98,59247.0,130.0355,130.0837,130.0258,130.0837,59247.0
2023-04-24 12:50:00,134.97,134.99,134.93,134.93,82342.0,130.074,130.0933,130.0355,130.0355,82342.0
2023-04-24 12:55:00,134.93,134.93,134.9,134.91,59706.0,130.0355,130.0355,130.0066,130.0162,59706.0
2023-04-24 13:00:00,134.92,134.92,134.88,134.91,62952.0,130.0258,130.0258,129.9873,130.0162,62952.0
2023-04-24 13:05:00,134.9,134.91,134.87,134.89,52281.0,130.0066,130.0162,129.9776,129.9969,52281.0
2023-04-24 13:10:00,134.88,134.9,134.85,134.85,66363.0,129.9873,130.0066,129.9584,129.9584,66363.0
2023-04-24 13:15:00,134.86,134.86,134.8,134.83,43574.0,129.968,129.968,129.9102,129.9391,43574.0
2023-04-24 13:20:00,134.82,134.86,134.81,134.83,44488.0,129.9295,129.968,129.9198,129.9391,44488.0
2023-04-24 13:25:00,134.84,134.93,134.83,134.93,47843.0,129.9487,130.0355,129.9391,130.0355,47843.0
2023-04-24 13:30:00,134.93,134.97,134.91,134.92,36751.0,130.0355,130.074,130.0162,130.0258,36751.0
2023-04-24 13:35:00,134.92,134.96,134.91,134.94,44571.0,130.0258,130.0644,130.0162,130.0451,44571.0
2023-04-24 13:40:00,134.95,134.99,134.93,134.95,40938.0,130.0547,130.0933,130.0355,130.0547,40938.0
2023-04-24 13:45:00,134.95,134.98,134.94,134.95,48612.0,130.0547,130.0837,130.0451,130.0547,48612.0
2023-04-24 13:50:00,134.97,134.99,134.94,134.96,50675.0,130.074,130.0933,130.0451,130.0644,50675.0
2023-04-24 13:55:00,134.96,134.98,134.92,134.92,50661.0,130.0644,130.0837,130.0258,130.0258,50661.0
2023-04-24 14:00:00,134.93,134.94,134.89,134.92,43032.0,130.0355,130.0451,129.9969,130.0258,43032.0
2023-04-24 14:05:00,134.91,134.95,134.88,134.9,99823.0,130.0162,130.0547,129.9873,130.0066,99823.0
2023-04-24 14:10:00,134.9,134.91,134.87,134.88,35359.0,130.0066,130.0162,129.9776,129.9873,35359.0
2023-04-24 14:15:00,134.88,134.91,134.83,134.86,90750.0,129.9873,130.0162,129.9391,129.968,90750.0
2023-04-24 14:20:00,134.86,134.89,134.84,134.89,39375.0,129.968,129.9969,129.9487,129.9969,39375.0
2023-04-24 14:25:00,134.88,134.88,134.83,134.84,54929.0,129.9873,129.9873,129.9391,129.9487,54929.0
2023-04-24 14:30:00,134.86,134.88,134.83,134.85,55358.0,129.968,129.9873,129.9391,129.9584,55358.0
2023-04-24 14:35:00,134.84,134.86,134.79,134.8,46953.0,129.9487,129.968,129.9005,129.9102,46953.0
2023-04-24 14:40:00,134.8,134.81,134.78,134.78,27076.0,129.9102,129.9198,129.8909,129.8909,27076.0
2023-04-24 14:45:00,134.78,134.79,134.74,134.77,58980.0,129.8909,129.9005,129.8524,129.8813,58980.0
2023-04-24 14:50:00,134.77,134.79,134.74,134.75,49555.0,129.8813,129.9005,129.8524,129.862,49555.0
2023-04-24 14:55:00,134.76,134.78,134.75,134.77,44246.0,129.8716,129.8909,129.862,129.8813,44246.0
2023-04-24 15:00:00,134.78,134.85,134.77,134.85,63306.0,129.8909,129.9584,129.8813,129.9584,63306.0
2023-04-24 15:05:00,134.85,134.88,134.82,134.88,39817.0,129.9584,129.9873,129.9295,129.9873,39817.0
2023-04-24 15:10:00,134.88,134.9,134.83,134.87,55260.0,129.9873,130.0066,129.9391,129.9776,55260.0
2023-04-24 15:15:00,134.87,134.88,134.84,134.86,46111.0,129.9776,129.9873,129.9487,129.968,46111.0
2023-04-24 15:20:00,134.87,134.89,134.83,134.88,69674.0,129.9776,129.9969,129.9391,129.9873,69674.0
2023-04-24 15:25:00,134.88,134.91,134.85,134.88,102277.0,129.9873,130.0162,129.9584,129.9873,102277.0
2023-04-24 15:30:00,134.88,134.92,134.86,134.89,73110.0,129.9873,130.0258,129.968,129.9969,73110.0
2023-04-24 15:35:00,134.88,134.93,134.85,134.86,101678.0,129.9873,130.0355,129.9584,129.968,101678.0
2023-04-24 15:40:00,134.85,134.92,134.82,134.9,75081.0,129.9584,130.0258,129.9295,130.0066,75081.0
2023-04-24 15:45:00,134.9,135.0,134.9,134.97,139816.0,130.0066,130.1029,130.0066,130.074,139816.0
2023-04-24 15:50:00,134.96,135.03,134.87,135.0,231472.0,130.0644,130.1318,129.9776,130.1029,231472.0
2023-04-24 15:55:00,134.99,135.09,134.98,135.05,702684.0,130.0933,130.1897,130.0837,130.1511,702684.0
2023-04-25 09:30:00,134.85,135.26,134.81,135.17,234874.0,129.9584,130.3535,129.9198,130.2668,234874.0
2023-04-25 09:35:00,135.17,135.22,135.08,135.22,244418.0,130.2668,130.315,130.18,130.315,244418.0
2023-04-25 09:40:00,135.23,135.24,134.96,134.96,152277.0,130.3246,130.3342,130.0644,130.0644,152277.0
2023-04-25 09:45:00,134.96,135.07,134.87,134.87,147464.0,130.0644,130.1704,129.9776,129.9776,147464.0
2023-04-25 09:50:00,134.87,134.98,134.82,134.86,142804.0,129.9776,130.0837,129.9295,129.968,142804.0
2023-04-25 09:55:00,134.85,134.87,134.72,134.72,89497.0,129.9584,129.9776,129.8331,129.8331,89497.0
2023-04-25 10:00:00,134.71,134.8,134.66,134.78,127952.0,129.8235,129.9102,129.7753,129.8909,127952.0
2023-04-25 10:05:00,134.79,134.92,134.79,134.87,92236.0,129.9005,130.0258,129.9005,129.9776,92236.0
2023-04-25 10:10:00,134.87,134.87,134.64,134.69,215532.0,129.9776,129.9776,129.756,129.8042,215532.0
2023-04-25 10:15:00,134.69,134.8,134.63,134.8,113277.0,129.8042,129.9102,129.7464,129.9102,113277.0
2023-04-25 10:20:00,134.79,134.88,134.74,134.81,76598.0,129.9005,129.9873,129.8524,129.9198,76598.0
2023-04-25 10:25:00,134.81,134.83,134.65,134.69,86197.0,129.9198,129.9391,129.7656,129.8042,86197.0
2023-04-25 10:30:00,134.69,134.69,134.58,134.58,66028.0,129.8042,129.8042,129.6982,129.6982,66028.0
2023-04-25 10:35:00,134.57,134.7,134.56,134.68,43680.0,129.6885,129.8138,129.6789,129.7945,43680.0
2023-04-25 10:40:00,134.7,134.78,134.7,134.77,35423.0,129.8138,129.8909,129.8138,129.8813,35423.0
2023-04-25 10:45:00,134.78,134.83,134.73,134.81,62022.0,129.8909,129.9391,129.8427,129.9198,62022.0
2023-04-25 10:50:00,134.81,134.87,134.8,134.83,40940.0,129.9198,129.9776,129.9102,129.9391,40940.0
2023-04-25 10:55:00,134.82,134.84,134.78,134.8,51000.0,129.9295,129.9487,129.8909,129.9102,51000.0
2023-04-25 11:00:00,134.81,134.83,134.75,134.8,51146.0,129.9198,129.9391,129.862,129.9102,51146.0
2023-04-25 11:05:00,134.81,134.83,134.76,134.83,38353.0,129.9198,129.9391,129.8716,129.9391,38353.0
2023-04-25 11:10:00,134.83,134.86,134.8,134.82,28237.0,129.9391,129.968,129.9102,129.9295,28237.0
2023-04-25 11:15:00,134.82,134.91,134.81,134.89,38406.0,129.9295,130.0162,129.9198,129.9969,38406.0
2023-04-25 11:20:00,134.89,134.91,134.63,134.65,104328.0,129.9969,130.0162,129.7464,129.7656,104328.0
2023-04-25 11:25:00,134.66,134.69,134.56,134.57,26910.0,129.7753,129.8042,129.6789,129.6885,26910.0
2023-04-25 11:30:00,134.55,134.55,134.42,134.47,47437.0,129.6693,129.6693,129.544,129.5922,47437.0
2023-04-25 11:35:00,134.47,134.51,134.44,134.48,67954.0,129.5922,129.6307,129.5632,129.6018,67954.0
2023-04-25 11:40:00,134.48,134.56,134.47,134.54,65088.0,129.6018,129.6789,129.5922,129.6596,65088.0
2023-04-25 11:45:00,134.53,134.6,134.51,134.55,58826.0,129.65,129.7174,129.6307,129.6693,58826.0
2023-04-25 11:50:00,134.56,134.57,134.45,134.51,34140.0,129.6789,129.6885,129.5729,129.6307,34140.0
2023-04-25 11:55:00,134.51,134.55,134.5,134.53,29604.0,129.6307,129.6693,129.6211,129.65,29604.0
2023-04-25 12:00:00,134.53,134.58,134.49,134.54,42990.0,129.65,129.6982,129.6114,129.6596,42990.0
2023-04-25 12:05:00,134.54,134.58,134.51,134.55,39442.0,129.6596,129.6982,129.6307,129.6693,39442.0
2023-04-25 12:10:00,134.54,134.54,134.49,134.52,40854.0,129.6596,129.6596,129.6114,129.6403,40854.0
2023-04-25 12:15:00,134.53,134.55,134.5,134.51,36047.0,129.65,129.6693,129.6211,129.6307,36047.0
2023-04-25 12:20:00,134.51,134.54,134.49,134.5,27318.0,129.6307,129.6596,129.6114,129.6211,27318.0
2023-04-25 12:25:00,134.5,134.51,134.44,134.47,40806.0,129.6211,129.6307,129.5632,129.5922,40806.0
2023-04-25 12:30:00,134.47,134.47,134.43,134.44,56173.0,129.5922,129.5922,129.5536,129.5632,56173.0
2023-04-25 12:35:00,134.44,134.48,134.42,134.43,56643.0,129.5632,129.6018,129.544,129.5536,56643.0
2023-04-25 12:40:00,134.43,134.51,134.43,134.49,52954.0,129.5536,129.6307,129.5536,129.6114,52954.0
2023-04-25 12:45:00,134.5,134.5,134.43,134.45,32072.0,129.6211,129.6211,129.5536,129.5729,32072.0
2023-04-25 12:50:00,134.45,134.46,134.39,134.39,25773.0,129.5729,129.5825,129.5151,129.5151,25773.0
2023-04-25 12:55:00,134.39,134.41,134.34,134.36,15439.0,129.5151,129.5343,129.4669,129.4861,15439.0
2023-04-25 13:00:00,134.36,134.38,134.29,134.35,39683.0,129.4861,129.5054,129.4187,129.4765,39683.0
2023-04-25 13:05:00,134.34,134.36,134.26,134.27,39858.0,129.4669,129.4861,129.3898,129.3994,39858.0
2023-04-25 13:10:00,134.27,134.3,134.14,134.14,28476.0,129.3994,129.4283,129.2741,129.2741,28476.0
2023-04-25 13:15:00,134.14,134.15,133.94,134.03,73456.0,129.2741,129.2838,129.0814,129.1681,73456.0
2023-04-25 13:20:00,134.02,134.07,133.9,133.96,60582.0,129.1585,129.2067,129.0428,129.1007,60582.0
2023-04-25 13:25:00,133.96,133.98,133.89,133.93,73818.0,129.1007,129.1199,129.0332,129.0717,73818.0
2023-04-25 13:30:00,133.92,133.92,133.81,133.82,28062.0,129.0621,129.0621,128.9561,128.9657,28062.0
2023-04-25 13:35:00,133.82,133.91,133.82,133.87,44081.0,128.9657,129.0525,128.9657,129.0139,44081.0
2023-04-25 13:40:00,133.87,133.9,133.84,133.87,40481.0,129.0139,129.0428,128.985,129.0139,40481.0
2023-04-25 13:45:00,133.88,133.88,133.75,133.8,72356.0,129.0236,129.0236,128.8983,128.9465,72356.0
2023-04-25 13:50:00,133.79,133.81,133.72,133.74,34047.0,128.9368,128.9561,128.8694,128.8886,34047.0
2023-04-25 13:55:00,133.74,133.83,133.74,133.78,30876.0,128.8886,128.9754,128.8886,128.9272,30876.0
2023-04-25 14:00:00,133.77,133.84,133.73,133.75,45527.0,128.9175,128.985,128.879,128.8983,45527.0
2023-04-25 14:05:00,133.75,133.85,133.73,133.75,60787.0,128.8983,128.9946,128.879,128.8983,60787.0
2023-04-25 14:10:00,133.75,133.79,133.71,133.77,60807.0,128.8983,128.9368,128.8597,128.9175,60807.0
2023-04-25 14:15:00,133.77,133.84,133.7,133.73,60272.0,128.9175,128.985,128.8501,128.879,60272.0
2023-04-25 14:20:00,133.73,133.8,133.68,133.71,85946.0,128.879,128.9465,128.8308,128.8597,85946.0
2023-04-25 14:25:00,133.71,133.74,133.68,133.73,54032.0,128.8597,128.8886,128.8308,128.879,54032.0
2023-04-25 14:30:00,133.72,133.72,133.67,133.68,58931.0,128.8694,128.8694,128.8212,128.8308,58931.0
2023-04-25 14:35:00,133.68,133.73,133.65,133.69,45792.0,128.8308,128.879,128.8019,128.8405,45792.0
2023-04-25 14:40:00,133.7,133.7,133.52,133.55,48195.0,128.8501,128.8501,128.6766,128.7055,48195.0
2023-04-25 14:45:00,133.55,133.58,133.5,133.57,66158.0,128.7055,128.7344,128.6573,128.7248,66158.0
2023-04-25 14:50:00,133.57,133.59,133.52,133.53,31600.0,128.7248,128.7441,128.6766,128.6863,31600.0
2023-04-25 14:55:00,133.53,133.56,133.48,133.52,39981.0,128.6863,128.7152,128.6381,128.6766,39981.0
2023-04-25 15:00:00,133.52,133.59,133.48,133.5,43511.0,128.6766,128.7441,128.6381,128.6573,43511.0
2023-04-25 15:05:00,133.49,133.64,133.49,133.6,65584.0,128.6477,128.7923,128.6477,128.7537,65584.0
2023-04-25 15:10:00,133.6,133.71,133.6,133.7,73781.0,128.7537,128.8597,128.7537,128.8501,73781.0
2023-04-25 15:15:00,133.7,133.74,133.69,133.73,48826.0,128.8501,128.8886,128.8405,128.879,48826.0
2023-04-25 15:20:00,133.72,133.82,133.72,133.81,65677.0,128.8694,128.9657,128.8694,128.9561,65677.0
2023-04-25 15:25:00,133.8,133.81,133.69,133.74,77463.0,128.9465,128.9561,128.8405,128.8886,77463.0
2023-04-25 15:30:00,133.74,133.8,133.67,133.68,138481.0,128.8886,128.9465,128.8212,128.8308,138481.0
2023-04-25 15:35:00,133.67,133.69,133.6,133.62,157870.0,128.8212,128.8405,128.7537,128.773,157870.0
2023-04-25 15:40:00,133.63,133.66,133.53,133.57,139587.0,128.7826,128.8115,128.6863,128.7248,139587.0
2023-04-25 15:45:00,133.56,133.62,133.49,133.49,151106.0,128.7152,128.773,128.6477,128.6477,151106.0
2023-04-25 15:50:00,133.49,133.64,133.42,133.63,279683.0,128.6477,128.7923,128.5802,128.7826,279683.0
2023-04-25 15:55:00,133.63,133.68,133.59,133.62,567513.0,128.7826,128.8308,128.7441,128.773,567513.0
2023-04-26 09:30:00,132.43,132.53,132.05,132.12,418987.0,127.6262,127.7225,127.2599,127.3274,418987.0
2023-04-26 09:35:00,132.13,132.2,131.8,131.98,280098.0,127.337,127.4045,127.019,127.1925,280098.0
2023-04-26 09:40:00,131.99,132.05,131.55,131.59,174097.0,127.2021,127.2599,126.7781,126.8166,174097.0
2023-04-26 09:45:00,131.6,131.65,131.37,131.46,232849.0,126.8263,126.8745,126.6046,126.6913,232849.0
2023-04-26 09:50:00,131.46,131.57,131.41,131.51,241093.0,126.6913,126.7974,126.6432,126.7395,241093.0
2023-04-26 09:55:00,131.52,131.52,131.33,131.44,242116.0,126.7492,126.7492,126.5661,126.6721,242116.0
2023-04-26 10:00:00,131.44,131.63,131.4,131.56,161221.0,126.6721,126.8552,126.6335,126.7877,161221.0
2023-04-26 10:05:00,131.56,131.57,131.2,131.21,192062.0,126.7877,126.7974,126.4408,126.4504,192062.0
2023-04-26 10:10:00,131.21,131.22,131.12,131.22,199133.0,126.4504,126.4601,126.3637,126.4601,199133.0
2023-04-26 10:15:00,131.22,131.22,131.12,131.16,179945.0,126.4601,126.4601,126.3637,126.4022,179945.0
2023-04-26 10:20:00,131.15,131.21,131.1,131.1,123992.0,126.3926,126.4504,126.3444,126.3444,123992.0
2023-04-26 10:25:00,131.1,131.1,130.92,130.92,108397.0,126.3444,126.3444,126.1709,126.1709,108397.0
2023-04-26 10:30:00,130.93,131.28,130.93,131.28,255385.0,126.1806,126.5179,126.1806,126.5179,255385.0
2023-04-26 10:35:00,131.28,131.46,131.26,131.42,78134.0,126.5179,126.6913,126.4986,126.6528,78134.0
2023-04-26 10:40:00,131.41,131.53,131.36,131.5,97511.0,126.6432,126.7588,126.595,126.7299,97511.0
2023-04-26 10:45:00,131.5,131.64,131.46,131.47,190653.0,126.7299,126.8648,126.6913,126.701,190653.0
2023-04-26 10:50:00,131.47,131.48,131.38,131.4,81308.0,126.701,126.7106,126.6142,126.6335,81308.0
2023-04-26 10:55:00,131.4,131.5,131.37,131.46,124054.0,126.6335,126.7299,126.6046,126.6913,124054.0
2023-04-26 11:00:00,131.46,131.58,131.41,131.58,98394.0,126.6913,126.807,126.6432,126.807,98394.0
2023-04-26 11:05:00,131.58,131.67,131.56,131.63,82414.0,126.807,126.8937,126.7877,126.8552,82414.0
2023-04-26 11:10:00,131.64,131.65,131.53,131.54,50340.0,126.8648,126.8745,126.7588,126.7684,50340.0
2023-04-26 11:15:00,131.54,131.65,131.51,131.65,59988.0,126.7684,126.8745,126.7395,126.8745,59988.0
2023-04-26 11:20:00,131.65,131.82,131.63,131.76,102432.0,126.8745,127.0383,126.8552,126.9805,102432.0
2023-04-26 11:25:00,131.76,131.77,131.67,131.77,79364.0,126.9805,126.9901,126.8937,126.9901,79364.0
2023-04-26 11:30:00,131.77,131.97,131.77,131.97,51810.0,126.9901,127.1828,126.9901,127.1828,51810.0
2023-04-26 11:35:00,131.97,131.97,131.74,131.81,120144.0,127.1828,127.1828,126.9612,127.0286,120144.0
2023-04-26 11:40:00,131.81,131.92,131.79,131.86,51855.0,127.0286,127.1347,127.0094,127.0768,51855.0
2023-04-26 11:45:00,131.86,131.96,131.84,131.92,49661.0,127.0768,127.1732,127.0576,127.1347,49661.0
2023-04-26 11:50:00,131.92,131.95,131.86,131.86,81397.0,127.1347,127.1636,127.0768,127.0768,81397.0
2023-04-26 11:55:00,131.86,131.95,131.77,131.77,40482.0,127.0768,127.1636,126.9901,126.9901,40482.0
2023-04-26 12:00:00,131.77,131.88,131.75,131.8,62984.0,126.9901,127.0961,126.9708,127.019,62984.0
2023-04-26 12:05:00,131.79,131.89,131.79,131.89,56270.0,127.0094,127.1057,127.0094,127.1057,56270.0
2023-04-26 12:10:00,131.89,131.94,131.88,131.92,55460.0,127.1057,127.1539,127.0961,127.1347,55460.0
2023-04-26 12:15:00,131.91,131.95,131.74,131.76,163999.0,127.125,127.1636,126.9612,126.9805,163999.0
2023-04-26 12:20:00,131.75,131.79,131.66,131.66,70553.0,126.9708,127.0094,126.8841,126.8841,70553.0
2023-04-26 12:25:00,131.66,131.73,131.66,131.71,42056.0,126.8841,126.9516,126.8841,126.9323,42056.0
2023-04-26 12:30:00,131.71,131.77,131.69,131.75,65899.0,126.9323,126.9901,126.913,126.9708,65899.0
2023-04-26 12:35:00,131.75,131.78,131.7,131.77,42889.0,126.9708,126.9997,126.9226,126.9901,42889.0
2023-04-26 12:40:00,131.77,131.82,131.73,131.74,31005.0,126.9901,127.0383,126.9516,126.9612,31005.0
2023-04-26 12:45:00,131.74,131.77,131.72,131.75,29710.0,126.9612,126.9901,126.9419,126.9708,29710.0
2023-04-26 12:50:00,131.76,131.78,131.69,131.74,49850.0,126.9805,126.9997,126.913,126.9612,49850.0
2023-04-26 12:55:00,131.73,131.81,131.71,131.79,27459.0,126.9516,127.0286,126.9323,127.0094,27459.0
2023-04-26 13:00:00,131.79,131.86,131.78,131.84,71863.0,127.0094,127.0768,126.9997,127.0576,71863.0
2023-04-26 13:05:00,131.84,131.84,131.72,131.74,66173.0,127.0576,127.0576,126.9419,126.9612,66173.0
2023-04-26 13:10:00,131.73,131.74,131.65,131.71,43297.0,126.9516,126.9612,126.8745,126.9323,43297.0
2023-04-26 13:15:00,131.71,131.76,131.67,131.72,120506.0,126.9323,126.9805,126.8937,126.9419,120506.0
2023-04-26 13:20:00,131.72,131.72,131.65,131.66,48050.0,126.9419,126.9419,126.8745,126.8841,48050.0
2023-04-26 13:25:00,131.66,131.73,131.63,131.72,31393.0,126.8841,126.9516,126.8552,126.9419,31393.0
2023-04-26 13:30:00,131.73,131.81,131.7,131.8,35281.0,126.9516,127.0286,126.9226,127.019,35281.0
2023-04-26 13:35:00,131.8,131.87,131.79,131.84,50521.0,127.019,127.0865,127.0094,127.0576,50521.0
2023-04-26 13:40:00,131.84,131.89,131.82,131.87,76905.0,127.0576,127.1057,127.0383,127.0865,76905.0
2023-04-26 13:45:00,131.87,131.89,131.72,131.74,67881.0,127.0865,127.1057,126.9419,126.9612,67881.0
2023-04-26 13:50:00,131.74,131.74,131.61,131.67,100448.0,126.9612,126.9612,126.8359,126.8937,100448.0
2023-04-26 13:55:00,131.66,131.69,131.58,131.64,67652.0,126.8841,126.913,126.807,126.8648,67652.0
2023-04-26 14:00:00,131.65,131.65,131.55,131.63,42750.0,126.8745,126.8745,126.7781,126.8552,42750.0
2023-04-26 14:05:00,131.62,131.71,131.6,131.68,88118.0,126.8455,126.9323,126.8263,126.9034,88118.0
2023-04-26 14:10:00,131.68,131.7,131.62,131.66,78297.0,126.9034,126.9226,126.8455,126.8841,78297.0
2023-04-26 14:15:00,131.67,131.68,131.57,131.62,45954.0,126.8937,126.9034,126.7974,126.8455,45954.0
2023-04-26 14:20:00,131.61,131.69,131.6,131.67,55096.0,126.8359,126.913,126.8263,126.8937,55096.0
2023-04-26 14:25:00,131.66,131.76,131.66,131.75,52482.0,126.8841,126.9805,126.8841,126.9708,52482.0
2023-04-26 14:30:00,131.76,131.77,131.67,131.67,31228.0,126.9805,126.9901,126.8937,126.8937,31228.0
2023-04-26 14:35:00,131.66,131.66,131.53,131.56,95468.0,126.8841,126.8841,126.7588,126.7877,95468.0
2023-04-26 14:40:00,131.56,131.62,131.52,131.59,62449.0,126.7877,126.8455,126.7492,126.8166,62449.0
2023-04-26 14:45:00,131.59,131.68,131.58,131.62,78589.0,126.8166,126.9034,126.807,126.8455,78589.0
2023-04-26 14:50:00,131.61,131.62,131.57,131.6,90064.0,126.8359,126.8455,126.7974,126.8263,90064.0
2023-04-26 14:55:00,131.6,131.72,131.59,131.71,67789.0,126.8263,126.9419,126.8166,126.9323,67789.0
2023-04-26 15:00:00,131.72,131.74,131.68,131.69,56067.0,126.9419,126.9612,126.9034,126.913,56067.0
2023-04-26 15:05:00,131.69,131.79,131.68,131.76,56056.0,126.913,127.0094,126.9034,126.9805,56056.0
2023-04-26 15:10:00,131.76,131.87,131.75,131.82,88707.0,126.9805,127.0865,126.9708,127.0383,88707.0
2023-04-26 15:15:00,131.81,131.82,131.74,131.75,80829.0,127.0286,127.0383,126.9612,126.9708,80829.0
2023-04-26 15:20:00,131.74,131.75,131.66,131.67,92588.0,126.9612,126.9708,126.8841,126.8937,92588.0
2023-04-26 15:25:00,131.67,131.72,131.63,131.68,81862.0,126.8937,126.9419,126.8552,126.9034,81862.0
2023-04-26 15:30:00,131.68,131.69,131.56,131.57,86196.0,126.9034,126.913,126.7877,126.7974,86196.0
2023-04-26 15:35:00,131.56,131.58,131.49,131.56,108701.0,126.7877,126.807,126.7203,126.7877,108701.0
2023-04-26 15:40:00,131.56,131.58,131.48,131.5,106889.0,126.7877,126.807,126.7106,126.7299,106889.0
2023-04-26 15:45:00,131.51,131.71,131.49,131.71,305642.0,126.7395,126.9323,126.7203,126.9323,305642.0
2023-04-26 15:50:00,131.71,131.75,131.63,131.7,247587.0,126.9323,126.9708,126.8552,126.9226,247587.0
2023-04-26 15:55:00,131.7,131.85,131.69,131.72,722574.0,126.9226,127.0672,126.913,126.9419,722574.0
2023-04-27 09:30:00,131.87,132.0,131.32,131.71,252547.0,127.0865,127.2118,126.5564,126.9323,252547.0
2023-04-27 09:35:00,131.69,131.97,131.38,131.39,281053.0,126.913,127.1828,126.6142,126.6239,281053.0
2023-04-27 09:40:00,131.4,131.51,131.23,131.34,329832.0,126.6335,126.7395,126.4697,126.5757,329832.0
2023-04-27 09:45:00,131.35,131.38,131.09,131.19,206020.0,126.5853,126.6142,126.3348,126.4311,206020.0
2023-04-27 09:50:00,131.19,131.27,131.07,131.26,286152.0,126.4311,126.5082,126.3155,126.4986,286152.0
2023-04-27 09:55:00,131.25,131.37,131.16,131.32,206482.0,126.489,126.6046,126.4022,126.5564,206482.0
2023-04-27 10:00:00,131.33,131.51,131.25,131.29,202931.0,126.5661,126.7395,126.489,126.5275,202931.0
2023-04-27 10:05:00,131.3,131.43,131.2,131.41,147831.0,126.5371,126.6624,126.4408,126.6432,147831.0
2023-04-27 10:10:00,131.4,131.43,131.23,131.33,159546.0,126.6335,126.6624,126.4697,126.5661,159546.0
2023-04-27 10:15:00,131.34,131.41,131.14,131.18,198274.0,126.5757,126.6432,126.383,126.4215,198274.0
2023-04-27 10:20:00,131.17,131.22,131.1,131.12,338727.0,126.4119,126.4601,126.3444,126.3637,338727.0
2023-04-27 10:25:00,131.13,131.22,131.04,131.05,97575.0,126.3733,126.4601,126.2866,126.2962,97575.0
2023-04-27 10:30:00,131.06,131.28,131.05,131.22,185584.0,126.3059,126.5179,126.2962,126.4601,185584.0
2023-04-27 10:35:00,131.22,131.28,131.16,131.22,79774.0,126.4601,126.5179,126.4022,126.4601,79774.0
2023-04-27 10:40:00,131.23,131.24,131.06,131.08,80502.0,126.4697,126.4793,126.3059,126.3251,80502.0
2023-04-27 10:45:00,131.09,131.1,130.97,131.08,97104.0,126.3348,126.3444,126.2191,126.3251,97104.0
2023-04-27 10:50:00,131.08,131.09,131.0,131.07,120731.0,126.3251,126.3348,126.248,126.3155,120731.0
2023-04-27 10:55:00,131.06,131.06,130.95,130.98,70194.0,126.3059,126.3059,126.1998,126.2288,70194.0
2023-04-27 11:00:00,130.99,131.05,130.93,130.95,97990.0,126.2384,126.2962,126.1806,126.1998,97990.0
2023-04-27 11:05:00,130.95,130.96,130.82,130.84,72501.0,126.1998,126.2095,126.0746,126.0938,72501.0
2023-04-27 11:10:00,130.84,130.85,130.68,130.7,72046.0,126.0938,126.1035,125.9396,125.9589,72046.0
2023-04-27 11:15:00,130.7,130.73,130.64,130.67,54135.0,125.9589,125.9878,125.9011,125.93,54135.0
2023-04-27 11:20:00,130.67,130.9,130.62,130.9,113802.0,125.93,126.1517,125.8818,126.1517,113802.0
2023-04-27 11:25:00,130.9,131.16,130.9,131.09,100769.0,126.1517,126.4022,126.1517,126.3348,100769.0
2023-04-27 11:30:00,131.09,131.21,131.06,131.09,148328.0,126.3348,126.4504,126.3059,126.3348,148328.0
2023-04-27 11:35:00,131.09,131.15,130.95,130.95,80306.0,126.3348,126.3926,126.1998,126.1998,80306.0
2023-04-27 11:40:00,130.94,131.0,130.93,130.96,36399.0,126.1902,126.248,126.1806,126.2095,36399.0
2023-04-27 11:45:00,130.96,131.05,130.95,131.01,26624.0,126.2095,126.2962,126.1998,126.2577,26624.0
2023-04-27 11:50:00,131.0,131.23,131.0,131.2,50045.0,126.248,126.4697,126.248,126.4408,50045.0
2023-04-27 11:55:00,131.19,131.25,131.18,131.24,52604.0,126.4311,126.489,126.4215,126.4793,52604.0
2023-04-27 12:00:00,131.24,131.41,131.22,131.37,84165.0,126.4793,126.6432,126.4601,126.6046,84165.0
2023-04-27 12:05:00,131.38,131.4,131.3,131.37,71927.0,126.6142,126.6335,126.5371,126.6046,71927.0
2023-04-27 12:10:00,131.38,131.39,131.29,131.34,51888.0,126.6142,126.6239,126.5275,126.5757,51888.0
2023-04-27 12:15:00,131.33,131.35,131.29,131.32,48148.0,126.5661,126.5853,126.5275,126.5564,48148.0
2023-04-27 12:20:00,131.32,131.38,131.3,131.37,73489.0,126.5564,126.6142,126.5371,126.6046,73489.0
2023-04-27 12:25:00,131.37,131.38,131.28,131.28,52764.0,126.6046,126.6142,126.5179,126.5179,52764.0
2023-04-27 12:30:00,131.27,131.34,131.26,131.29,78552.0,126.5082,126.5757,126.4986,126.5275,78552.0
2023-04-27 12:35:00,131.28,131.34,131.22,131.22,30228.0,126.5179,126.5757,126.4601,126.4601,30228.0
2023-04-27 12:40:00,131.23,131.3,131.22,131.3,28039.0,126.4697,126.5371,126.4601,126.5371,28039.0
2023-04-27 12:45:00,131.3,131.38,131.26,131.38,25204.0,126.5371,126.6142,126.4986,126.6142,25204.0
2023-04-27 12:50:00,131.38,131.4,131.35,131.37,41776.0,126.6142,126.6335,126.5853,126.6046,41776.0
2023-04-27 12:55:00,131.37,131.38,131.31,131.33,37831.0,126.6046,126.6142,126.5468,126.5661,37831.0
2023-04-27 13:00:00,131.33,131.38,131.3,131.36,39633.0,126.5661,126.6142,126.5371,126.595,39633.0
2023-04-27 13:05:00,131.36,131.36,131.26,131.33,25453.0,126.595,126.595,126.4986,126.5661,25453.0
2023-04-27 13:10:00,131.33,131.41,131.31,131.34,33995.0,126.5661,126.6432,126.5468,126.5757,33995.0
2023-04-27 13:15:00,131.33,131.38,131.31,131.31,45802.0,126.5661,126.6142,126.5468,126.5468,45802.0
2023-04-27 13:20:00,131.32,131.32,131.26,131.27,21331.0,126.5564,126.5564,126.4986,126.5082,21331.0
2023-04-27 13:25:00,131.28,131.31,131.25,131.28,26469.0,126.5179,126.5468,126.489,126.5179,26469.0
2023-04-27 13:30:00,131.28,131.4,131.28,131.37,32940.0,126.5179,126.6335,126.5179,126.6046,32940.0
2023-04-27 13:35:00,131.37,131.45,131.37,131.44,48197.0,126.6046,126.6817,126.6046,126.6721,48197.0
2023-04-27 13:40:00,131.44,131.5,131.42,131.48,54128.0,126.6721,126.7299,126.6528,126.7106,54128.0
2023-04-27 13:45:00,131.48,131.66,131.47,131.6,63360.0,126.7106,126.8841,126.701,126.8263,63360.0
2023-04-27 13:50:00,131.6,131.72,131.6,131.69,56523.0,126.8263,126.9419,126.8263,126.913,56523.0
2023-04-27 13:55:00,131.69,131.7,131.63,131.63,92655.0,126.913,126.9226,126.8552,126.8552,92655.0
2023-04-27 14:00:00,131.64,131.68,131.62,131.64,61650.0,126.8648,126.9034,126.8455,126.8648,61650.0
2023-04-27 14:05:00,131.62,131.72,131.6,131.71,43083.0,126.8455,126.9419,126.8263,126.9323,43083.0
2023-04-27 14:10:00,131.72,131.74,131.69,131.7,90819.0,126.9419,126.9612,126.913,126.9226,90819.0
2023-04-27 14:15:00,131.7,131.89,131.7,131.89,91755.0,126.9226,127.1057,126.9226,127.1057,91755.0
2023-04-27 14:20:00,131.89,131.95,131.86,131.94,71831.0,127.1057,127.1636,127.0768,127.1539,71831.0
2023-04-27 14:25:00,131.94,132.02,131.9,131.99,149605.0,127.1539,127.231,127.1154,127.2021,149605.0
2023-04-27 14:30:00,131.99,132.15,131.98,132.14,85334.0,127.2021,127.3563,127.1925,127.3467,85334.0
2023-04-27 14:35:00,132.14,132.19,132.05,132.13,103151.0,127.3467,127.3949,127.2599,127.337,103151.0
2023-04-27 14:40:00,132.12,132.23,132.1,132.23,82803.0,127.3274,127.4334,127.3081,127.4334,82803.0
2023-04-27 14:45:00,132.23,132.31,132.21,132.28,66959.0,127.4334,127.5105,127.4141,127.4816,66959.0
2023-04-27 14:50:00,132.27,132.35,132.26,132.27,105612.0,127.472,127.5491,127.4623,127.472,105612.0
2023-04-27 14:55:00,132.26,132.46,132.26,132.46,93884.0,127.4623,127.6551,127.4623,127.6551,93884.0
2023-04-27 15:00:00,132.47,132.56,132.46,132.51,87100.0,127.6647,127.7514,127.6551,127.7033,87100.0
2023-04-27 15:05:00,132.52,132.52,132.43,132.43,58148.0,127.7129,127.7129,127.6262,127.6262,58148.0
2023-04-27 15:10:00,132.43,132.45,132.27,132.32,73079.0,127.6262,127.6454,127.472,127.5201,73079.0
2023-04-27 15:15:00,132.32,132.43,132.32,132.4,109515.0,127.5201,127.6262,127.5201,127.5972,109515.0
2023-04-27 15:20:00,132.4,132.46,132.35,132.35,109473.0,127.5972,127.6551,127.5491,127.5491,109473.0
2023-04-27 15:25:00,132.34,132.36,132.3,132.32,60036.0,127.5394,127.5587,127.5009,127.5201,60036.0
2023-04-27 15:30:00,132.32,132.34,132.26,132.29,75475.0,127.5201,127.5394,127.4623,127.4912,75475.0
2023-04-27 15:35:00,132.28,132.33,132.24,132.31,106576.0,127.4816,127.5298,127.443,127.5105,106576.0
2023-04-27 15:40:00,132.32,132.47,132.29,132.42,123486.0,127.5201,127.6647,127.4912,127.6165,123486.0
2023-04-27 15:45:00,132.42,132.59,132.41,132.53,116774.0,127.6165,127.7804,127.6069,127.7225,116774.0
2023-04-27 15:50:00,132.53,132.58,132.44,132.45,297923.0,127.7225,127.7707,127.6358,127.6454,297923.0
2023-04-27 15:55:00,132.45,132.47,132.32,132.42,455946.0,127.6454,127.6647,127.5201,127.6165,455946.0
2023-04-28 09:30:00,132.24,132.4,132.03,132.19,176116.0,127.443,127.5972,127.2407,127.3949,176116.0
2023-04-28 09:35:00,132.19,132.45,132.14,132.45,95855.0,127.3949,127.6454,127.3467,127.6454,95855.0
2023-04-28 09:40:00,132.46,132.78,132.46,132.75,137242.0,127.6551,127.9635,127.6551,127.9345,137242.0
2023-04-28 09:45:00,132.74,132.83,132.63,132.64,129463.0,127.9249,128.0116,127.8189,127.8285,129463.0
2023-04-28 09:50:00,132.65,132.67,132.46,132.48,100717.0,127.8382,127.8575,127.6551,127.6743,100717.0
2023-04-28 09:55:00,132.46,132.59,132.45,132.59,94363.0,127.6551,127.7804,127.6454,127.7804,94363.0
2023-04-28 10:00:00,132.6,132.78,132.58,132.74,80374.0,127.79,127.9635,127.7707,127.9249,80374.0
2023-04-28 10:05:00,132.74,133.02,132.73,132.96,103461.0,127.9249,128.1948,127.9153,128.1369,103461.0
2023-04-28 10:10:00,132.97,133.06,132.74,132.81,99129.0,128.1466,128.2333,127.9249,127.9924,99129.0
2023-04-28 10:15:00,132.81,132.89,132.74,132.89,81813.0,127.9924,128.0695,127.9249,128.0695,81813.0
2023-04-28 10:20:00,132.9,132.93,132.8,132.83,81920.0,128.0791,128.108,127.9827,128.0116,81920.0
2023-04-28 10:25:00,132.82,132.96,132.81,132.96,80736.0,128.002,128.1369,127.9924,128.1369,80736.0
2023-04-28 10:30:00,132.96,133.08,132.91,133.08,94553.0,128.1369,128.2526,128.0887,128.2526,94553.0
2023-04-28 10:35:00,133.08,133.14,132.83,133.01,110059.0,128.2526,128.3104,128.0116,128.1851,110059.0
2023-04-28 10:40:00,133.01,133.03,132.85,132.99,75896.0,128.1851,128.2044,128.0309,128.1658,75896.0
2023-04-28 10:45:00,132.99,133.17,132.93,133.17,54966.0,128.1658,128.3393,128.108,128.3393,54966.0
2023-04-28 10:50:00,133.17,133.34,133.17,133.24,38446.0,128.3393,128.5031,128.3393,128.4068,38446.0
2023-04-28 10:55:00,133.26,133.27,132.88,132.93,158866.0,128.426,128.4357,128.0598,128.108,158866.0
2023-04-28 11:00:00,132.94,132.96,132.8,132.94,66954.0,128.1177,128.1369,127.9827,128.1177,66954.0
2023-04-28 11:05:00,132.94,133.16,132.94,133.14,60882.0,128.1177,128.3297,128.1177,128.3104,60882.0
2023-04-28 11:10:00,133.15,133.19,133.05,133.05,81724.0,128.32,128.3586,128.2237,128.2237,81724.0
2023-04-28 11:15:00,133.06,133.09,132.95,132.98,70332.0,128.2333,128.2622,128.1273,128.1562,70332.0
2023-04-28 11:20:00,132.98,133.02,132.94,133.02,35222.0,128.1562,128.1948,128.1177,128.1948,35222.0
2023-04-28 11:25:00,133.02,133.12,133.02,133.12,94401.0,128.1948,128.2911,128.1948,128.2911,94401.0
2023-04-28 11:30:00,133.12,133.25,133.12,133.25,45145.0,128.2911,128.4164,128.2911,128.4164,45145.0
2023-04-28 11:35:00,133.24,133.31,133.21,133.27,36113.0,128.4068,128.4742,128.3779,128.4357,36113.0
2023-04-28 11:40:00,133.25,133.34,133.24,133.3,29745.0,128.4164,128.5031,128.4068,128.4646,29745.0
2023-04-28 11:45:00,133.29,133.42,133.28,133.41,47771.0,128.455,128.5802,128.4453,128.5706,47771.0
2023-04-28 11:50:00,133.42,133.46,133.39,133.44,64582.0,128.5802,128.6188,128.5513,128.5995,64582.0
2023-04-28 11:55:00,133.43,133.52,133.41,133.47,41549.0,128.5899,128.6766,128.5706,128.6284,41549.0
2023-04-28 12:00:00,133.51,133.52,133.4,133.4,34345.0,128.667,128.6766,128.561,128.561,34345.0
2023-04-28 12:05:00,133.41,133.55,133.4,133.5,53417.0,128.5706,128.7055,128.561,128.6573,53417.0
2023-04-28 12:10:00,133.51,133.64,133.51,133.6,40470.0,128.667,128.7923,128.667,128.7537,40470.0
2023-04-28 12:15:00,133.6,133.64,133.57,133.63,119886.0,128.7537,128.7923,128.7248,128.7826,119886.0
2023-04-28 12:20:00,133.63,133.66,133.58,133.63,55524.0,128.7826,128.8115,128.7344,128.7826,55524.0
2023-04-28 12:25:00,133.63,133.66,133.6,133.66,58120.0,128.7826,128.8115,128.7537,128.8115,58120.0
2023-04-28 12:30:00,133.66,133.83,133.65,133.77,75160.0,128.8115,128.9754,128.8019,128.9175,75160.0
2023-04-28 12:35:00,133.79,133.81,133.75,133.78,25303.0,128.9368,128.9561,128.8983,128.9272,25303.0
2023-04-28 12:40:00,133.77,133.79,133.73,133.77,24656.0,128.9175,128.9368,128.879,128.9175,24656.0
2023-04-28 12:45:00,133.78,133.79,133.69,133.7,96068.0,128.9272,128.9368,128.8405,128.8501,96068.0
2023-04-28 12:50:00,133.71,133.75,133.67,133.71,41612.0,128.8597,128.8983,128.8212,128.8597,41612.0
2023-04-28 12:55:00,133.71,133.81,133.71,133.78,38853.0,128.8597,128.9561,128.8597,128.9272,38853.0
2023-04-28 13:00:00,133.78,133.81,133.73,133.81,43245.0,128.9272,128.9561,128.879,128.9561,43245.0
2023-04-28 13:05:00,133.81,133.85,133.77,133.78,31187.0,128.9561,128.9946,128.9175,128.9272,31187.0
2023-04-28 13:10:00,133.77,133.85,133.76,133.85,37053.0,128.9175,128.9946,128.9079,128.9946,37053.0
2023-04-28 13:15:00,133.86,133.91,133.8,133.82,51566.0,129.0043,129.0525,128.9465,128.9657,51566.0
2023-04-28 13:20:00,133.83,133.86,133.81,133.86,39354.0,128.9754,129.0043,128.9561,129.0043,39354.0
2023-04-28 13:25:00,133.86,133.87,133.8,133.81,29071.0,129.0043,129.0139,128.9465,128.9561,29071.0
2023-04-28 13:30:00,133.81,133.86,133.77,133.78,43465.0,128.9561,129.0043,128.9175,128.9272,43465.0
2023-04-28 13:35:00,133.78,133.81,133.58,133.66,68773.0,128.9272,128.9561,128.7344,128.8115,68773.0
2023-04-28 13:40:00,133.69,133.74,133.67,133.68,59498.0,128.8405,128.8886,128.8212,128.8308,59498.0
2023-04-28 13:45:00,133.68,133.72,133.61,133.62,15681.0,128.8308,128.8694,128.7634,128.773,15681.0
2023-04-28 13:50:00,133.61,133.64,133.52,133.53,58956.0,128.7634,128.7923,128.6766,128.6863,58956.0
2023-04-28 13:55:00,133.53,133.58,133.49,133.58,19644.0,128.6863,128.7344,128.6477,128.7344,19644.0
2023-04-28 14:00:00,133.58,133.73,133.58,133.71,41330.0,128.7344,128.879,128.7344,128.8597,41330.0
2023-04-28 14:05:00,133.71,133.74,133.64,133.64,46868.0,128.8597,128.8886,128.7923,128.7923,46868.0
2023-04-28 14:10:00,133.64,133.65,133.4,133.52,77656.0,128.7923,128.8019,128.561,128.6766,77656.0
2023-04-28 14:15:00,133.52,133.6,133.5,133.58,36124.0,128.6766,128.7537,128.6573,128.7344,36124.0
2023-04-28 14:20:00,133.58,133.6,133.45,133.48,33505.0,128.7344,128.7537,128.6092,128.6381,33505.0
2023-04-28 14:25:00,133.47,133.47,133.36,133.38,55010.0,128.6284,128.6284,128.5224,128.5417,55010.0
2023-04-28 14:30:00,133.39,133.42,133.31,133.33,76709.0,128.5513,128.5802,128.4742,128.4935,76709.0
2023-04-28 14:35:00,133.32,133.32,133.24,133.26,58266.0,128.4839,128.4839,128.4068,128.426,58266.0
2023-04-28 14:40:00,133.26,133.34,133.18,133.18,98340.0,128.426,128.5031,128.349,128.349,98340.0
2023-04-28 14:45:00,133.18,133.2,133.03,133.06,64284.0,128.349,128.3682,128.2044,128.2333,64284.0
2023-04-28 14:50:00,133.07,133.21,133.06,133.19,71627.0,128.2429,128.3779,128.2333,128.3586,71627.0
2023-04-28 14:55:00,133.18,133.29,133.16,133.28,36036.0,128.349,128.455,128.3297,128.4453,36036.0
2023-04-28 15:00:00,133.28,133.35,133.27,133.32,58944.0,128.4453,128.5128,128.4357,128.4839,58944.0
2023-04-28 15:05:00,133.33,133.39,133.3,133.35,34206.0,128.4935,128.5513,128.4646,128.5128,34206.0
2023-04-28 15:10:00,133.36,133.48,133.35,133.43,117560.0,128.5224,128.6381,128.5128,128.5899,117560.0
2023-04-28 15:15:00,133.42,133.48,133.4,133.47,52517.0,128.5802,128.6381,128.561,128.6284,52517.0
2023-04-28 15:20:00,133.46,133.48,133.29,133.34,86127.0,128.6188,128.6381,128.455,128.5031,86127.0
2023-04-28 15:25:00,133.34,133.36,133.21,133.22,50414.0,128.5031,128.5224,128.3779,128.3875,50414.0
2023-04-28 15:30:00,133.23,133.3,133.11,133.13,47940.0,128.3971,128.4646,128.2815,128.3008,47940.0
2023-04-28 15:35:00,133.12,133.26,133.1,133.21,51480.0,128.2911,128.426,128.2719,128.3779,51480.0
2023-04-28 15:40:00,133.22,133.24,133.13,133.23,107808.0,128.3875,128.4068,128.3008,128.3971,107808.0
2023-04-28 15:45:00,133.23,133.26,133.14,133.19,127626.0,128.3971,128.426,128.3104,128.3586,127626.0
2023-04-28 15:50:00,133.2,133.32,133.17,133.31,259905.0,128.3682,128.4839,128.3393,128.4742,259905.0
2023-04-28 15:55:00,133.32,133.53,133.31,133.51,593103.0,128.4839,128.6863,128.4742,128.667,593103.0
2023-05-01 09:30:00,133.72,133.81,133.55,133.71,197148.0,128.8694,128.9561,128.7055,128.8597,197148.0
2023-05-01 09:35:00,133.72,133.77,133.55,133.6,197191.0,128.8694,128.9175,128.7055,128.7537,197191.0
2023-05-01 09:40:00,133.61,133.7,133.46,133.69,128432.0,128.7634,128.8501,128.6188,128.8405,128432.0
2023-05-01 09:45:00,133.7,133.9,133.68,133.87,128796.0,128.8501,129.0428,128.8308,129.0139,128796.0
2023-05-01 09:50:00,133.88,133.92,133.72,133.77,114392.0,129.0236,129.0621,128.8694,128.9175,114392.0
2023-05-01 09:55:00,133.77,133.9,133.77,133.87,59134.0,128.9175,129.0428,128.9175,129.0139,59134.0
2023-05-01 10:00:00,133.85,133.96,133.72,133.86,105864.0,128.9946,129.1007,128.8694,129.0043,105864.0
2023-05-01 10:05:00,133.87,133.88,133.77,133.84,70764.0,129.0139,129.0236,128.9175,128.985,70764.0
2023-05-01 10:10:00,133.85,133.91,133.74,133.82,49675.0,128.9946,129.0525,128.8886,128.9657,49675.0
2023-05-01 10:15:00,133.81,133.95,133.81,133.92,57142.0,128.9561,129.091,128.9561,129.0621,57142.0
2023-05-01 10:20:00,133.92,133.98,133.85,133.96,59977.0,129.0621,129.1199,128.9946,129.1007,59977.0
2023-05-01 10:25:00,133.98,133.99,133.91,133.94,42088.0,129.1199,129.1296,129.0525,129.0814,42088.0
2023-05-01 10:30:00,133.95,134.08,133.95,134.07,72132.0,129.091,129.2163,129.091,129.2067,72132.0
2023-05-01 10:35:00,134.06,134.17,134.04,134.14,60196.0,129.197,129.303,129.1778,129.2741,60196.0
2023-05-01 10:40:00,134.15,134.3,134.15,134.26,52430.0,129.2838,129.4283,129.2838,129.3898,52430.0
2023-05-01 10:45:00,134.25,134.4,134.23,134.39,126001.0,129.3801,129.5247,129.3609,129.5151,126001.0
2023-05-01 10:50:00,134.39,134.42,134.31,134.33,50057.0,129.5151,129.544,129.438,129.4572,50057.0
2023-05-01 10:55:00,134.33,134.45,134.33,134.37,36604.0,129.4572,129.5729,129.4572,129.4958,36604.0
2023-05-01 11:00:00,134.37,134.46,134.34,134.39,68245.0,129.4958,129.5825,129.4669,129.5151,68245.0
2023-05-01 11:05:00,134.39,134.44,134.37,134.38,37926.0,129.5151,129.5632,129.4958,129.5054,37926.0
2023-05-01 11:10:00,134.37,134.44,134.35,134.43,139562.0,129.4958,129.5632,129.4765,129.5536,139562.0
2023-05-01 11:15:00,134.42,134.45,134.29,134.31,74594.0,129.544,129.5729,129.4187,129.438,74594.0
2023-05-01 11:20:00,134.31,134.34,134.23,134.25,142848.0,129.438,129.4669,129.3609,129.3801,142848.0
2023-05-01 11:25:00,134.25,134.28,134.2,134.23,66881.0,129.3801,129.409,129.332,129.3609,66881.0
2023-05-01 11:30:00,134.22,134.27,134.19,134.26,32999.0,129.3512,129.3994,129.3223,129.3898,32999.0
2023-05-01 11:35:00,134.26,134.35,134.25,134.33,85405.0,129.3898,129.4765,129.3801,129.4572,85405.0
2023-05-01 11:40:00,134.33,134.33,134.23,134.24,34605.0,129.4572,129.4572,129.3609,129.3705,34605.0
2023-05-01 11:45:00,134.25,134.31,134.23,134.29,42554.0,129.3801,129.438,129.3609,129.4187,42554.0
2023-05-01 11:50:00,134.29,134.3,134.21,134.22,40898.0,129.4187,129.4283,129.3416,129.3512,40898.0
2023-05-01 11:55:00,134.21,134.26,134.18,134.22,46438.0,129.3416,129.3898,129.3127,129.3512,46438.0
2023-05-01 12:00:00,134.22,134.31,134.22,134.29,26862.0,129.3512,129.438,129.3512,129.4187,26862.0
2023-05-01 12:05:00,134.31,134.31,134.21,134.24,27106.0,129.438,129.438,129.3416,129.3705,27106.0
2023-05-01 12:10:00,134.25,134.27,134.23,134.25,22338.0,129.3801,129.3994,129.3609,129.3801,22338.0
2023-05-01 12:15:00,134.25,134.33,134.25,134.31,29516.0,129.3801,129.4572,129.3801,129.438,29516.0
2023-05-01 12:20:00,134.31,134.32,134.24,134.24,24685.0,129.438,129.4476,129.3705,129.3705,24685.0
2023-05-01 12:25:00,134.25,134.28,134.23,134.23,39262.0,129.3801,129.409,129.3609,129.3609,39262.0
2023-05-01 12:30:00,134.23,134.39,134.23,134.37,48145.0,129.3609,129.5151,129.3609,129.4958,48145.0
2023-05-01 12:35:00,134.38,134.58,134.37,134.55,108766.0,129.5054,129.6982,129.4958,129.6693,108766.0
2023-05-01 12:40:00,134.55,134.58,134.48,134.5,37264.0,129.6693,129.6982,129.6018,129.6211,37264.0
2023-05-01 12:45:00,134.49,134.56,134.49,134.52,31743.0,129.6114,129.6789,129.6114,129.6403,31743.0
2023-05-01 12:50:00,134.51,134.58,134.51,134.56,26598.0,129.6307,129.6982,129.6307,129.6789,26598.0
2023-05-01 12:55:00,134.56,134.6,134.52,134.57,21752.0,129.6789,129.7174,129.6403,129.6885,21752.0
2023-05-01 13:00:00,134.58,134.59,134.52,134.54,52694.0,129.6982,129.7078,129.6403,129.6596,52694.0
2023-05-01 13:05:00,134.55,134.59,134.52,134.57,59451.0,129.6693,129.7078,129.6403,129.6885,59451.0
2023-05-01 13:10:00,134.58,134.65,134.57,134.62,210917.0,129.6982,129.7656,129.6885,129.7367,210917.0
2023-05-01 13:15:00,134.63,134.67,134.6,134.63,47242.0,129.7464,129.7849,129.7174,129.7464,47242.0
2023-05-01 13:20:00,134.64,134.69,134.63,134.67,31410.0,129.756,129.8042,129.7464,129.7849,31410.0
2023-05-01 13:25:00,134.67,134.76,134.66,134.72,34359.0,129.7849,129.8716,129.7753,129.8331,34359.0
2023-05-01 13:30:00,134.71,134.72,134.66,134.67,26635.0,129.8235,129.8331,129.7753,129.7849,26635.0
2023-05-01 13:35:00,134.68,134.69,134.59,134.6,30521.0,129.7945,129.8042,129.7078,129.7174,30521.0
2023-05-01 13:40:00,134.61,134.69,134.6,134.62,32510.0,129.7271,129.8042,129.7174,129.7367,32510.0
2023-05-01 13:45:00,134.62,134.72,134.6,134.69,20662.0,129.7367,129.8331,129.7174,129.8042,20662.0
2023-05-01 13:50:00,134.68,134.68,134.62,134.64,15884.0,129.7945,129.7945,129.7367,129.756,15884.0
2023-05-01 13:55:00,134.64,134.7,134.62,134.69,25863.0,129.756,129.8138,129.7367,129.8042,25863.0
2023-05-01 14:00:00,134.68,134.72,134.64,134.65,28392.0,129.7945,129.8331,129.756,129.7656,28392.0
2023-05-01 14:05:00,134.65,134.66,134.55,134.62,46562.0,129.7656,129.7753,129.6693,129.7367,46562.0
2023-05-01 14:10:00,134.62,134.64,134.58,134.62,43193.0,129.7367,129.756,129.6982,129.7367,43193.0
2023-05-01 14:15:00,134.62,134.64,134.58,134.61,53695.0,129.7367,129.756,129.6982,129.7271,53695.0
2023-05-01 14:20:00,134.61,134.62,134.55,134.55,25921.0,129.7271,129.7367,129.6693,129.6693,25921.0
2023-05-01 14:25:00,134.54,134.56,134.51,134.55,32092.0,129.6596,129.6789,129.6307,129.6693,32092.0
2023-05-01 14:30:00,134.55,134.55,134.33,134.34,55066.0,129.6693,129.6693,129.4572,129.4669,55066.0
2023-05-01 14:35:00,134.34,134.34,134.23,134.3,55234.0,129.4669,129.4669,129.3609,129.4283,55234.0
2023-05-01 14:40:00,134.3,134.34,134.24,134.33,41267.0,129.4283,129.4669,129.3705,129.4572,41267.0
2023-05-01 14:45:00,134.32,134.36,134.29,134.35,59237.0,129.4476,129.4861,129.4187,129.4765,59237.0
2023-05-01 14:50:00,134.35,134.38,134.32,134.34,84104.0,129.4765,129.5054,129.4476,129.4669,84104.0
2023-05-01 14:55:00,134.34,134.43,134.33,134.41,62831.0,129.4669,129.5536,129.4572,129.5343,62831.0
2023-05-01 15:00:00,134.41,134.42,134.35,134.38,83673.0,129.5343,129.544,129.4765,129.5054,83673.0
2023-05-01 15:05:00,134.38,134.48,134.38,134.44,77965.0,129.5054,129.6018,129.5054,129.5632,77965.0
2023-05-01 15:10:00,134.45,134.49,134.43,134.44,107633.0,129.5729,129.6114,129.5536,129.5632,107633.0
2023-05-01 15:15:00,134.44,134.45,134.39,134.39,103153.0,129.5632,129.5729,129.5151,129.5151,103153.0
2023-05-01 15:20:00,134.39,134.45,134.34,134.37,67118.0,129.5151,129.5729,129.4669,129.4958,67118.0
2023-05-01 15:25:00,134.38,134.38,134.31,134.34,43493.0,129.5054,129.5054,129.438,129.4669,43493.0
2023-05-01 15:30:00,134.35,134.37,134.28,134.31,65748.0,129.4765,129.4958,129.409,129.438,65748.0
2023-05-01 15:35:00,134.3,134.3,134.22,134.22,56105.0,129.4283,129.4283,129.3512,129.3512,56105.0
2023-05-01 15:40:00,134.23,134.36,134.21,134.31,104468.0,129.3609,129.4861,129.3416,129.438,104468.0
2023-05-01 15:45:00,134.3,134.34,134.25,134.28,88947.0,129.4283,129.4669,129.3801,129.409,88947.0
2023-05-01 15:50:00,134.29,134.33,134.23,134.3,162831.0,129.4187,129.4572,129.3609,129.4283,162831.0
2023-05-01 15:55:00,134.3,134.37,134.23,134.23,504159.0,129.4283,129.4958,129.3609,129.3609,504159.0
2023-05-02 09:30:00,133.94,134.07,133.83,134.04,192623.0,129.0814,129.2067,128.9754,129.1778,192623.0
2023-05-02 09:35:00,134.02,134.48,133.95,134.44,149040.0,129.1585,129.6018,129.091,129.5632,149040.0
2023-05-02 09:40:00,134.46,134.68,134.41,134.66,294554.0,129.5825,129.7945,129.5343,129.7753,294554.0
2023-05-02 09:45:00,134.65,134.81,134.64,134.8,152760.0,129.7656,129.9198,129.756,129.9102,152760.0
2023-05-02 09:50:00,134.8,134.85,134.73,134.76,211782.0,129.9102,129.9584,129.8427,129.8716,211782.0
2023-05-02 09:55:00,134.76,134.77,134.64,134.73,276997.0,129.8716,129.8813,129.756,129.8427,276997.0
2023-05-02 10:00:00,134.72,134.73,134.32,134.36,273037.0,129.8331,129.8427,129.4476,129.4861,273037.0
2023-05-02 10:05:00,134.36,134.36,134.02,134.17,323719.0,129.4861,129.4861,129.1585,129.303,323719.0
2023-05-02 10:10:00,134.17,134.25,134.11,134.17,140804.0,129.303,129.3801,129.2452,129.303,140804.0
2023-05-02 10:15:00,134.17,134.3,134.11,134.18,101558.0,129.303,129.4283,129.2452,129.3127,101558.0
2023-05-02 10:20:00,134.17,134.17,133.93,133.93,228352.0,129.303,129.303,129.0717,129.0717,228352.0
2023-05-02 10:25:00,133.93,134.0,133.83,133.9,165579.0,129.0717,129.1392,128.9754,129.0428,165579.0
2023-05-02 10:30:00,133.89,133.91,133.78,133.85,195160.0,129.0332,129.0525,128.9272,128.9946,195160.0
2023-05-02 10:35:00,133.85,133.88,133.63,133.66,136655.0,128.9946,129.0236,128.7826,128.8115,136655.0
2023-05-02 10:40:00,133.65,133.79,133.58,133.58,112020.0,128.8019,128.9368,128.7344,128.7344,112020.0
2023-05-02 10:45:00,133.58,133.61,133.42,133.52,152260.0,128.7344,128.7634,128.5802,128.6766,152260.0
2023-05-02 10:50:00,133.51,133.56,133.34,133.43,637492.0,128.667,128.7152,128.5031,128.5899,637492.0
2023-05-02 10:55:00,133.42,133.48,133.35,133.36,121662.0,128.5802,128.6381,128.5128,128.5224,121662.0
2023-05-02 11:00:00,133.35,133.38,133.08,133.24,216275.0,128.5128,128.5417,128.2526,128.4068,216275.0
2023-05-02 11:05:00,133.24,133.24,133.13,133.19,84495.0,128.4068,128.4068,128.3008,128.3586,84495.0
2023-05-02 11:10:00,133.19,133.23,133.07,133.14,116295.0,128.3586,128.3971,128.2429,128.3104,116295.0
2023-05-02 11:15:00,133.14,133.2,132.95,132.95,129966.0,128.3104,128.3682,128.1273,128.1273,129966.0
2023-05-02 11:20:00,132.96,133.0,132.83,132.89,87494.0,128.1369,128.1755,128.0116,128.0695,87494.0
2023-05-02 11:25:00,132.89,132.9,132.78,132.82,95161.0,128.0695,128.0791,127.9635,128.002,95161.0
2023-05-02 11:30:00,132.82,132.86,132.72,132.82,168364.0,128.002,128.0406,127.9056,128.002,168364.0
2023-05-02 11:35:00,132.82,132.85,132.68,132.75,101289.0,128.002,128.0309,127.8671,127.9345,101289.0
2023-05-02 11:40:00,132.75,132.97,132.75,132.97,90248.0,127.9345,128.1466,127.9345,128.1466,90248.0
2023-05-02 11:45:00,132.96,133.02,132.86,132.89,101808.0,128.1369,128.1948,128.0406,128.0695,101808.0
2023-05-02 11:50:00,132.89,132.94,132.76,132.89,165961.0,128.0695,128.1177,127.9442,128.0695,165961.0
2023-05-02 11:55:00,132.89,133.02,132.88,133.0,123018.0,128.0695,128.1948,128.0598,128.1755,123018.0
2023-05-02 12:00:00,132.99,133.02,132.87,132.9,54610.0,128.1658,128.1948,128.0502,128.0791,54610.0
2023-05-02 12:05:00,132.9,132.98,132.85,132.94,33116.0,128.0791,128.1562,128.0309,128.1177,33116.0
2023-05-02 12:10:00,132.95,132.96,132.85,132.94,32682.0,128.1273,128.1369,128.0309,128.1177,32682.0
2023-05-02 12:15:00,132.94,133.07,132.84,133.06,89974.0,128.1177,128.2429,128.0213,128.2333,89974.0
2023-05-02 12:20:00,133.06,133.09,132.99,133.06,61678.0,128.2333,128.2622,128.1658,128.2333,61678.0
2023-05-02 12:25:00,133.06,133.12,133.04,133.09,51276.0,128.2333,128.2911,128.214,128.2622,51276.0
2023-05-02 12:30:00,133.09,133.11,133.04,133.08,167017.0,128.2622,128.2815,128.214,128.2526,167017.0
2023-05-02 12:35:00,133.07,133.15,132.98,133.02,117734.0,128.2429,128.32,128.1562,128.1948,117734.0
2023-05-02 12:40:00,133.02,133.14,133.02,133.14,58996.0,128.1948,128.3104,128.1948,128.3104,58996.0
2023-05-02 12:45:00,133.14,133.19,133.1,133.11,46860.0,128.3104,128.3586,128.2719,128.2815,46860.0
2023-05-02 12:50:00,133.11,133.2,133.1,133.16,49912.0,128.2815,128.3682,128.2719,128.3297,49912.0
2023-05-02 12:55:00,133.16,133.17,133.06,133.12,65180.0,128.3297,128.3393,128.2333,128.2911,65180.0
2023-05-02 13:00:00,133.13,133.14,132.98,133.05,114680.0,128.3008,128.3104,128.1562,128.2237,114680.0
2023-05-02 13:05:00,133.05,133.12,133.05,133.07,67777.0,128.2237,128.2911,128.2237,128.2429,67777.0
2023-05-02 13:10:00,133.07,133.17,133.07,133.15,73726.0,128.2429,128.3393,128.2429,128.32,73726.0
2023-05-02 13:15:00,133.16,133.26,133.16,133.21,120129.0,128.3297,128.426,128.3297,128.3779,120129.0
2023-05-02 13:20:00,133.21,133.22,133.17,133.22,42299.0,128.3779,128.3875,128.3393,128.3875,42299.0
2023-05-02 13:25:00,133.22,133.27,133.21,133.24,37981.0,128.3875,128.4357,128.3779,128.4068,37981.0
2023-05-02 13:30:00,133.25,133.28,133.17,133.24,80007.0,128.4164,128.4453,128.3393,128.4068,80007.0
2023-05-02 13:35:00,133.25,133.33,133.25,133.3,42178.0,128.4164,128.4935,128.4164,128.4646,42178.0
2023-05-02 13:40:00,133.3,133.41,133.3,133.41,48627.0,128.4646,128.5706,128.4646,128.5706,48627.0
2023-05-02 13:45:00,133.41,133.52,133.39,133.5,109888.0,128.5706,128.6766,128.5513,128.6573,109888.0
2023-05-02 13:50:00,133.51,133.57,133.48,133.52,107729.0,128.667,128.7248,128.6381,128.6766,107729.0
2023-05-02 13:55:00,133.53,133.54,133.43,133.52,61069.0,128.6863,128.6959,128.5899,128.6766,61069.0
2023-05-02 14:00:00,133.53,133.54,133.37,133.45,72780.0,128.6863,128.6959,128.5321,128.6092,72780.0
2023-05-02 14:05:00,133.44,133.51,133.44,133.48,65449.0,128.5995,128.667,128.5995,128.6381,65449.0
2023-05-02 14:10:00,133.48,133.51,133.35,133.38,64865.0,128.6381,128.667,128.5128,128.5417,64865.0
2023-05-02 14:15:00,133.38,133.49,133.38,133.48,78459.0,128.5417,128.6477,128.5417,128.6381,78459.0
2023-05-02 14:20:00,133.49,133.5,133.43,133.44,89936.0,128.6477,128.6573,128.5899,128.5995,89936.0
2023-05-02 14:25:00,133.45,133.47,133.42,133.45,81502.0,128.6092,128.6284,128.5802,128.6092,81502.0
2023-05-02 14:30:00,133.45,133.48,133.43,133.47,50253.0,128.6092,128.6381,128.5899,128.6284,50253.0
2023-05-02 14:35:00,133.47,133.56,133.47,133.53,45290.0,128.6284,128.7152,128.6284,128.6863,45290.0
2023-05-02 14:40:00,133.53,133.53,133.41,133.49,61061.0,128.6863,128.6863,128.5706,128.6477,61061.0
2023-05-02 14:45:00,133.5,133.59,133.49,133.57,104322.0,128.6573,128.7441,128.6477,128.7248,104322.0
2023-05-02 14:50:00,133.57,133.67,133.56,133.66,92346.0,128.7248,128.8212,128.7152,128.8115,92346.0
2023-05-02 14:55:00,133.66,133.67,133.63,133.67,135683.0,128.8115,128.8212,128.7826,128.8212,135683.0
2023-05-02 15:00:00,133.67,133.7,133.57,133.61,100644.0,128.8212,128.8501,128.7248,128.7634,100644.0
2023-05-02 15:05:00,133.61,133.69,133.58,133.69,69894.0,128.7634,128.8405,128.7344,128.8405,69894.0
2023-05-02 15:10:00,133.68,133.75,133.67,133.7,109155.0,128.8308,128.8983,128.8212,128.8501,109155.0
2023-05-02 15:15:00,133.7,133.71,133.53,133.63,110956.0,128.8501,128.8597,128.6863,128.7826,110956.0
2023-05-02 15:20:00,133.63,133.72,133.6,133.65,67933.0,128.7826,128.8694,128.7537,128.8019,67933.0
2023-05-02 15:25:00,133.66,133.71,133.64,133.71,98962.0,128.8115,128.8597,128.7923,128.8597,98962.0
2023-05-02 15:30:00,133.7,133.71,133.57,133.59,116286.0,128.8501,128.8597,128.7248,128.7441,116286.0
2023-05-02 15:35:00,133.58,133.64,133.55,133.62,133458.0,128.7344,128.7923,128.7055,128.773,133458.0
2023-05-02 15:40:00,133.61,133.67,133.58,133.64,150128.0,128.7634,128.8212,128.7344,128.7923,150128.0
2023-05-02 15:45:00,133.64,133.65,133.52,133.56,214203.0,128.7923,128.8019,128.6766,128.7152,214203.0
2023-05-02 15:50:00,133.56,133.74,133.52,133.68,248800.0,128.7152,128.8886,128.6766,128.8308,248800.0
2023-05-02 15:55:00,133.68,133.71,133.58,133.62,606104.0,128.8308,128.8597,128.7344,128.773,606104.0
2023-05-03 09:30:00,134.26,134.64,134.08,134.08,524534.0,129.3898,129.756,129.2163,129.2163,524534.0
2023-05-03 09:35:00,134.08,134.16,133.81,134.08,200491.0,129.2163,129.2934,128.9561,129.2163,200491.0
2023-05-03 09:40:00,134.09,134.41,134.05,134.26,170628.0,129.2259,129.5343,129.1874,129.3898,170628.0
2023-05-03 09:45:00,134.26,134.45,134.17,134.35,141486.0,129.3898,129.5729,129.303,129.4765,141486.0
2023-05-03 09:50:00,134.36,134.64,134.33,134.44,115696.0,129.4861,129.756,129.4572,129.5632,115696.0
2023-05-03 09:55:00,134.44,134.46,134.25,134.3,87348.0,129.5632,129.5825,129.3801,129.4283,87348.0
2023-05-03 10:00:00,134.31,134.42,134.24,134.26,108120.0,129.438,129.544,129.3705,129.3898,108120.0
2023-05-03 10:05:00,134.27,134.35,134.2,134.35,56633.0,129.3994,129.4765,129.332,129.4765,56633.0
2023-05-03 10:10:00,134.35,134.38,134.13,134.17,74790.0,129.4765,129.5054,129.2645,129.303,74790.0
2023-05-03 10:15:00,134.17,134.17,133.98,134.06,152823.0,129.303,129.303,129.1199,129.197,152823.0
2023-05-03 10:20:00,134.07,134.11,134.02,134.06,57880.0,129.2067,129.2452,129.1585,129.197,57880.0
2023-05-03 10:25:00,134.06,134.08,133.92,133.96,42357.0,129.197,129.2163,129.0621,129.1007,42357.0
2023-05-03 10:30:00,133.95,133.98,133.8,133.84,49370.0,129.091,129.1199,128.9465,128.985,49370.0
2023-05-03 10:35:00,133.85,133.92,133.8,133.82,48156.0,128.9946,129.0621,128.9465,128.9657,48156.0
2023-05-03 10:40:00,133.81,133.82,133.71,133.72,88559.0,128.9561,128.9657,128.8597,128.8694,88559.0
2023-05-03 10:45:00,133.72,133.73,133.56,133.62,81580.0,128.8694,128.879,128.7152,128.773,81580.0
2023-05-03 10:50:00,133.62,133.69,133.6,133.61,58933.0,128.773,128.8405,128.7537,128.7634,58933.0
2023-05-03 10:55:00,133.61,133.74,133.61,133.72,47276.0,128.7634,128.8886,128.7634,128.8694,47276.0
2023-05-03 11:00:00,133.71,133.74,133.64,133.7,66786.0,128.8597,128.8886,128.7923,128.8501,66786.0
2023-05-03 11:05:00,133.72,133.72,133.64,133.67,45579.0,128.8694,128.8694,128.7923,128.8212,45579.0
2023-05-03 11:10:00,133.67,133.67,133.57,133.66,48063.0,128.8212,128.8212,128.7248,128.8115,48063.0
2023-05-03 11:15:00,133.67,133.81,133.66,133.78,40883.0,128.8212,128.9561,128.8115,128.9272,40883.0
2023-05-03 11:20:00,133.77,133.91,133.75,133.9,44605.0,128.9175,129.0525,128.8983,129.0428,44605.0
2023-05-03 11:25:00,133.89,133.95,133.87,133.92,23434.0,129.0332,129.091,129.0139,129.0621,23434.0
2023-05-03 11:30:00,133.91,134.05,133.88,134.05,52109.0,129.0525,129.1874,129.0236,129.1874,52109.0
2023-05-03 11:35:00,134.07,134.14,134.05,134.11,67047.0,129.2067,129.2741,129.1874,129.2452,67047.0
2023-05-03 11:40:00,134.12,134.13,133.97,134.0,29444.0,129.2549,129.2645,129.1103,129.1392,29444.0
2023-05-03 11:45:00,134.0,134.13,133.99,134.11,69472.0,129.1392,129.2645,129.1296,129.2452,69472.0
2023-05-03 11:50:00,134.11,134.11,134.02,134.05,48048.0,129.2452,129.2452,129.1585,129.1874,48048.0
2023-05-03 11:55:00,134.05,134.12,134.05,134.11,48311.0,129.1874,129.2549,129.1874,129.2452,48311.0
2023-05-03 12:00:00,134.11,134.2,134.1,134.2,17537.0,129.2452,129.332,129.2356,129.332,17537.0
2023-05-03 12:05:00,134.2,134.31,134.2,134.25,34897.0,129.332,129.438,129.332,129.3801,34897.0
2023-05-03 12:10:00,134.25,134.26,134.13,134.19,53670.0,129.3801,129.3898,129.2645,129.3223,53670.0
2023-05-03 12:15:00,134.18,134.25,134.17,134.21,39348.0,129.3127,129.3801,129.303,129.3416,39348.0
2023-05-03 12:20:00,134.2,134.36,134.18,134.36,26772.0,129.332,129.4861,129.3127,129.4861,26772.0
2023-05-03 12:25:00,134.36,134.4,134.33,134.37,41416.0,129.4861,129.5247,129.4572,129.4958,41416.0
2023-05-03 12:30:00,134.37,134.41,134.28,134.29,29362.0,129.4958,129.5343,129.409,129.4187,29362.0
2023-05-03 12:35:00,134.29,134.32,134.24,134.27,22032.0,129.4187,129.4476,129.3705,129.3994,22032.0
2023-05-03 12:40:00,134.28,134.35,134.27,134.31,30233.0,129.409,129.4765,129.3994,129.438,30233.0
2023-05-03 12:45:00,134.31,134.34,134.3,134.33,19881.0,129.438,129.4669,129.4283,129.4572,19881.0
2023-05-03 12:50:00,134.34,134.45,134.32,134.43,13844.0,129.4669,129.5729,129.4476,129.5536,13844.0
2023-05-03 12:55:00,134.44,134.48,134.42,134.45,53074.0,129.5632,129.6018,129.544,129.5729,53074.0
2023-05-03 13:00:00,134.46,134.55,134.44,134.54,33511.0,129.5825,129.6693,129.5632,129.6596,33511.0
2023-05-03 13:05:00,134.53,134.61,134.53,134.57,48823.0,129.65,129.7271,129.65,129.6885,48823.0
2023-05-03 13:10:00,134.57,134.68,134.57,134.62,38002.0,129.6885,129.7945,129.6885,129.7367,38002.0
2023-05-03 13:15:00,134.62,134.66,134.6,134.62,22605.0,129.7367,129.7753,129.7174,129.7367,22605.0
2023-05-03 13:20:00,134.62,134.63,134.58,134.61,58361.0,129.7367,129.7464,129.6982,129.7271,58361.0
2023-05-03 13:25:00,134.62,134.62,134.54,134.58,52040.0,129.7367,129.7367,129.6596,129.6982,52040.0
2023-05-03 13:30:00,134.59,134.69,134.59,134.61,29922.0,129.7078,129.8042,129.7078,129.7271,29922.0
2023-05-03 13:35:00,134.6,134.62,134.54,134.55,29793.0,129.7174,129.7367,129.6596,129.6693,29793.0
2023-05-03 13:40:00,134.55,134.61,134.53,134.56,27612.0,129.6693,129.7271,129.65,129.6789,27612.0
2023-05-03 13:45:00,134.57,134.57,134.47,134.53,23006.0,129.6885,129.6885,129.5922,129.65,23006.0
2023-05-03 13:50:00,134.53,134.55,134.46,134.49,19122.0,129.65,129.6693,129.5825,129.6114,19122.0
2023-05-03 13:55:00,134.49,134.58,134.47,134.57,49583.0,129.6114,129.6982,129.5922,129.6885,49583.0
2023-05-03 14:00:00,134.56,134.9,134.38,134.54,295409.0,129.6789,130.0066,129.5054,129.6596,295409.0
2023-05-03 14:05:00,134.55,134.57,134.35,134.4,69211.0,129.6693,129.6885,129.4765,129.5247,69211.0
2023-05-03 14:10:00,134.4,134.44,134.2,134.44,61474.0,129.5247,129.5632,129.332,129.5632,61474.0
2023-05-03 14:15:00,134.44,134.64,134.44,134.58,87932.0,129.5632,129.756,129.5632,129.6982,87932.0
2023-05-03 14:20:00,134.58,134.61,134.45,134.49,73275.0,129.6982,129.7271,129.5729,129.6114,73275.0
2023-05-03 14:25:00,134.49,134.55,134.38,134.39,54848.0,129.6114,129.6693,129.5054,129.5151,54848.0
2023-05-03 14:30:00,134.39,134.42,134.12,134.14,112497.0,129.5151,129.544,129.2549,129.2741,112497.0
2023-05-03 14:35:00,134.14,134.34,133.78,134.32,287474.0,129.2741,129.4669,128.9272,129.4476,287474.0
2023-05-03 14:40:00,134.33,134.65,134.11,134.23,217615.0,129.4572,129.7656,129.2452,129.3609,217615.0
2023-05-03 14:45:00,134.22,134.37,134.2,134.25,130886.0,129.3512,129.4958,129.332,129.3801,130886.0
2023-05-03 14:50:00,134.26,134.28,133.87,134.14,221928.0,129.3898,129.409,129.0139,129.2741,221928.0
2023-05-03 14:55:00,134.13,134.37,134.01,134.15,178502.0,129.2645,129.4958,129.1488,129.2838,178502.0
2023-05-03 15:00:00,134.14,134.27,133.92,134.13,142438.0,129.2741,129.3994,129.0621,129.2645,142438.0
2023-05-03 15:05:00,134.11,134.41,133.73,133.87,189064.0,129.2452,129.5343,128.879,129.0139,189064.0
2023-05-03 15:10:00,133.86,133.86,133.57,133.67,168709.0,129.0043,129.0043,128.7248,128.8212,168709.0
2023-05-03 15:15:00,133.65,133.89,133.54,133.79,149424.0,128.8019,129.0332,128.6959,128.9368,149424.0
2023-05-03 15:20:00,133.78,133.8,133.47,133.74,123210.0,128.9272,128.9465,128.6284,128.8886,123210.0
2023-05-03 15:25:00,133.75,133.89,133.48,133.5,138090.0,128.8983,129.0332,128.6381,128.6573,138090.0
2023-05-03 15:30:00,133.49,133.56,133.27,133.46,172752.0,128.6477,128.7152,128.4357,128.6188,172752.0
2023-05-03 15:35:00,133.46,133.52,133.39,133.44,172679.0,128.6188,128.6766,128.5513,128.5995,172679.0
2023-05-03 15:40:00,133.43,133.56,133.32,133.5,113379.0,128.5899,128.7152,128.4839,128.6573,113379.0
2023-05-03 15:45:00,133.5,133.63,133.46,133.48,118849.0,128.6573,128.7826,128.6188,128.6381,118849.0
2023-05-03 15:50:00,133.48,133.52,133.34,133.45,218714.0,128.6381,128.6766,128.5031,128.6092,218714.0
2023-05-03 15:55:00,133.44,133.52,133.34,133.48,615869.0,128.5995,128.6766,128.5031,128.6381,615869.0
2023-05-04 09:30:00,132.9,132.98,132.62,132.79,239668.0,128.0791,128.1562,127.8093,127.9731,239668.0
2023-05-04 09:35:00,132.77,132.89,132.64,132.66,250435.0,127.9538,128.0695,127.8285,127.8478,250435.0
2023-05-04 09:40:00,132.67,132.69,132.48,132.5,185748.0,127.8575,127.8767,127.6743,127.6936,185748.0
2023-05-04 09:45:00,132.5,132.72,132.45,132.72,133544.0,127.6936,127.9056,127.6454,127.9056,133544.0
2023-05-04 09:50:00,132.72,132.91,132.55,132.86,228777.0,127.9056,128.0887,127.7418,128.0406,228777.0
2023-05-04 09:55:00,132.86,132.88,132.76,132.76,148552.0,128.0406,128.0598,127.9442,127.9442,148552.0
2023-05-04 10:00:00,132.76,132.92,132.68,132.83,124729.0,127.9442,128.0984,127.8671,128.0116,124729.0
2023-05-04 10:05:00,132.84,132.88,132.62,132.69,81375.0,128.0213,128.0598,127.8093,127.8767,81375.0
2023-05-04 10:10:00,132.68,132.74,132.63,132.69,94880.0,127.8671,127.9249,127.8189,127.8767,94880.0
2023-05-04 10:15:00,132.69,132.75,132.31,132.5,350559.0,127.8767,127.9345,127.5105,127.6936,350559.0
2023-05-04 10:20:00,132.49,132.55,132.39,132.54,99163.0,127.684,127.7418,127.5876,127.7322,99163.0
2023-05-04 10:25:00,132.54,132.58,132.31,132.33,106939.0,127.7322,127.7707,127.5105,127.5298,106939.0
2023-05-04 10:30:00,132.32,132.54,132.32,132.53,95421.0,127.5201,127.7322,127.5201,127.7225,95421.0
2023-05-04 10:35:00,132.54,132.65,132.44,132.47,95958.0,127.7322,127.8382,127.6358,127.6647,95958.0
2023-05-04 10:40:00,132.47,132.57,132.45,132.52,97791.0,127.6647,127.7611,127.6454,127.7129,97791.0
2023-05-04 10:45:00,132.52,132.76,132.39,132.59,223090.0,127.7129,127.9442,127.5876,127.7804,223090.0
2023-05-04 10:50:00,132.58,132.6,132.47,132.58,113489.0,127.7707,127.79,127.6647,127.7707,113489.0
2023-05-04 10:55:00,132.57,132.61,132.48,132.55,97472.0,127.7611,127.7996,127.6743,127.7418,97472.0
2023-05-04 11:00:00,132.55,132.6,132.38,132.45,117407.0,127.7418,127.79,127.578,127.6454,117407.0
2023-05-04 11:05:00,132.45,132.83,132.44,132.73,140365.0,127.6454,128.0116,127.6358,127.9153,140365.0
2023-05-04 11:10:00,132.75,132.81,132.64,132.65,86805.0,127.9345,127.9924,127.8285,127.8382,86805.0
2023-05-04 11:15:00,132.65,132.67,132.41,132.45,117479.0,127.8382,127.8575,127.6069,127.6454,117479.0
2023-05-04 11:20:00,132.45,132.5,132.42,132.43,100892.0,127.6454,127.6936,127.6165,127.6262,100892.0
2023-05-04 11:25:00,132.44,132.44,132.33,132.36,102483.0,127.6358,127.6358,127.5298,127.5587,102483.0
2023-05-04 11:30:00,132.36,132.38,132.21,132.25,89059.0,127.5587,127.578,127.4141,127.4527,89059.0
2023-05-04 11:35:00,132.24,132.26,132.16,132.21,125645.0,127.443,127.4623,127.366,127.4141,125645.0
2023-05-04 11:40:00,132.23,132.26,132.05,132.05,73784.0,127.4334,127.4623,127.2599,127.2599,73784.0
2023-05-04 11:45:00,132.04,132.12,132.04,132.09,58248.0,127.2503,127.3274,127.2503,127.2985,58248.0
2023-05-04 11:50:00,132.1,132.13,132.03,132.08,51614.0,127.3081,127.337,127.2407,127.2889,51614.0
2023-05-04 11:55:00,132.08,132.13,132.05,132.08,41181.0,127.2889,127.337,127.2599,127.2889,41181.0
2023-05-04 12:00:00,132.08,132.11,131.95,131.95,228803.0,127.2889,127.3178,127.1636,127.1636,228803.0
2023-05-04 12:05:00,131.95,132.04,131.84,131.97,90510.0,127.1636,127.2503,127.0576,127.1828,90510.0
2023-05-04 12:10:00,131.98,132.02,131.93,132.0,50238.0,127.1925,127.231,127.1443,127.2118,50238.0
2023-05-04 12:15:00,131.99,132.19,131.98,132.14,86027.0,127.2021,127.3949,127.1925,127.3467,86027.0
2023-05-04 12:20:00,132.13,132.26,132.1,132.26,73856.0,127.337,127.4623,127.3081,127.4623,73856.0
2023-05-04 12:25:00,132.27,132.31,132.24,132.28,75274.0,127.472,127.5105,127.443,127.4816,75274.0
2023-05-04 12:30:00,132.28,132.32,132.11,132.16,116471.0,127.4816,127.5201,127.3178,127.366,116471.0
2023-05-04 12:35:00,132.16,132.23,132.13,132.21,43677.0,127.366,127.4334,127.337,127.4141,43677.0
2023-05-04 12:40:00,132.21,132.23,132.15,132.17,56977.0,127.4141,127.4334,127.3563,127.3756,56977.0
2023-05-04 12:45:00,132.16,132.26,132.11,132.25,46182.0,127.366,127.4623,127.3178,127.4527,46182.0
2023-05-04 12:50:00,132.26,132.28,132.16,132.19,35915.0,127.4623,127.4816,127.366,127.3949,35915.0
2023-05-04 12:55:00,132.19,132.41,132.19,132.38,65939.0,127.3949,127.6069,127.3949,127.578,65939.0
2023-05-04 13:00:00,132.38,132.41,132.32,132.37,46890.0,127.578,127.6069,127.5201,127.5683,46890.0
2023-05-04 13:05:00,132.37,132.57,132.36,132.55,115594.0,127.5683,127.7611,127.5587,127.7418,115594.0
2023-05-04 13:10:00,132.55,132.57,132.48,132.53,45998.0,127.7418,127.7611,127.6743,127.7225,45998.0
2023-05-04 13:15:00,132.52,132.64,132.51,132.61,59829.0,127.7129,127.8285,127.7033,127.7996,59829.0
2023-05-04 13:20:00,132.61,132.77,132.6,132.72,127777.0,127.7996,127.9538,127.79,127.9056,127777.0
2023-05-04 13:25:00,132.73,132.76,132.47,132.48,80536.0,127.9153,127.9442,127.6647,127.6743,80536.0
2023-05-04 13:30:00,132.49,132.53,132.43,132.47,72419.0,127.684,127.7225,127.6262,127.6647,72419.0
2023-05-04 13:35:00,132.47,132.47,132.38,132.39,98283.0,127.6647,127.6647,127.578,127.5876,98283.0
2023-05-04 13:40:00,132.39,132.39,132.3,132.31,84055.0,127.5876,127.5876,127.5009,127.5105,84055.0
2023-05-04 13:45:00,132.31,132.32,132.2,132.22,88922.0,127.5105,127.5201,127.4045,127.4238,88922.0
2023-05-04 13:50:00,132.22,132.23,132.11,132.22,88324.0,127.4238,127.4334,127.3178,127.4238,88324.0
2023-05-04 13:55:00,132.23,132.24,132.13,132.24,66210.0,127.4334,127.443,127.337,127.443,66210.0
2023-05-04 14:00:00,132.24,132.25,132.1,132.13,65992.0,127.443,127.4527,127.3081,127.337,65992.0
2023-05-04 14:05:00,132.14,132.24,132.13,132.23,43717.0,127.3467,127.443,127.337,127.4334,43717.0
2023-05-04 14:10:00,132.23,132.31,132.21,132.29,100789.0,127.4334,127.5105,127.4141,127.4912,100789.0
2023-05-04 14:15:00,132.29,132.35,132.25,132.35,69262.0,127.4912,127.5491,127.4527,127.5491,69262.0
2023-05-04 14:20:00,132.34,132.39,132.25,132.35,65739.0,127.5394,127.5876,127.4527,127.5491,65739.0
2023-05-04 14:25:00,132.36,132.4,132.32,132.32,41865.0,127.5587,127.5972,127.5201,127.5201,41865.0
2023-05-04 14:30:00,132.32,132.32,132.22,132.28,51351.0,127.5201,127.5201,127.4238,127.4816,51351.0
2023-05-04 14:35:00,132.29,132.43,132.23,132.26,82863.0,127.4912,127.6262,127.4334,127.4623,82863.0
2023-05-04 14:40:00,132.25,132.28,132.2,132.25,68258.0,127.4527,127.4816,127.4045,127.4527,68258.0
2023-05-04 14:45:00,132.24,132.3,132.16,132.18,77004.0,127.443,127.5009,127.366,127.3852,77004.0
2023-05-04 14:50:00,132.18,132.28,132.15,132.24,74593.0,127.3852,127.4816,127.3563,127.443,74593.0
2023-05-04 14:55:00,132.24,132.34,132.21,132.34,43802.0,127.443,127.5394,127.4141,127.5394,43802.0
2023-05-04 15:00:00,132.34,132.42,132.34,132.41,55782.0,127.5394,127.6165,127.5394,127.6069,55782.0
2023-05-04 15:05:00,132.41,132.58,132.4,132.47,76718.0,127.6069,127.7707,127.5972,127.6647,76718.0
2023-05-04 15:10:00,132.47,132.47,132.22,132.23,147802.0,127.6647,127.6647,127.4238,127.4334,147802.0
2023-05-04 15:15:00,132.23,132.39,132.09,132.17,112085.0,127.4334,127.5876,127.2985,127.3756,112085.0
2023-05-04 15:20:00,132.16,132.32,132.15,132.3,61440.0,127.366,127.5201,127.3563,127.5009,61440.0
2023-05-04 15:25:00,132.3,132.35,132.23,132.34,70808.0,127.5009,127.5491,127.4334,127.5394,70808.0
2023-05-04 15:30:00,132.33,132.56,132.32,132.56,118904.0,127.5298,127.7514,127.5201,127.7514,118904.0
2023-05-04 15:35:00,132.56,132.71,132.55,132.63,107316.0,127.7514,127.896,127.7418,127.8189,107316.0
2023-05-04 15:40:00,132.64,132.65,132.46,132.46,133366.0,127.8285,127.8382,127.6551,127.6551,133366.0
2023-05-04 15:45:00,132.45,132.56,132.33,132.55,188113.0,127.6454,127.7514,127.5298,127.7418,188113.0
2023-05-04 15:50:00,132.54,132.55,132.31,132.41,191310.0,127.7322,127.7418,127.5105,127.6069,191310.0
2023-05-04 15:55:00,132.42,132.43,132.28,132.41,355216.0,127.6165,127.6262,127.4816,127.6069,355216.0
2023-05-05 09:30:00,133.27,133.68,133.08,133.39,312196.0,128.4357,128.8308,128.2526,128.5513,312196.0
2023-05-05 09:35:00,133.41,133.42,133.01,133.09,123465.0,128.5706,128.5802,128.1851,128.2622,123465.0
2023-05-05 09:40:00,133.09,133.24,132.99,133.02,270899.0,128.2622,128.4068,128.1658,128.1948,270899.0
2023-05-05 09:45:00,133.03,133.06,132.86,133.02,206434.0,128.2044,128.2333,128.0406,128.1948,206434.0
2023-05-05 09:50:00,133.02,133.05,132.83,132.87,138104.0,128.1948,128.2237,128.0116,128.0502,138104.0
2023-05-05 09:55:00,132.88,133.03,132.83,132.99,91428.0,128.0598,128.2044,128.0116,128.1658,91428.0
2023-05-05 10:00:00,133.0,133.28,133.0,133.28,219362.0,128.1755,128.4453,128.1755,128.4453,219362.0
2023-05-05 10:05:00,133.28,133.41,133.27,133.34,97663.0,128.4453,128.5706,128.4357,128.5031,97663.0
2023-05-05 10:10:00,133.34,133.38,133.24,133.24,80010.0,128.5031,128.5417,128.4068,128.4068,80010.0
2023-05-05 10:15:00,133.24,133.43,133.23,133.29,81071.0,128.4068,128.5899,128.3971,128.455,81071.0
2023-05-05 10:20:00,133.3,133.33,133.22,133.27,91306.0,128.4646,128.4935,128.3875,128.4357,91306.0
2023-05-05 10:25:00,133.28,133.38,133.27,133.34,98085.0,128.4453,128.5417,128.4357,128.5031,98085.0
2023-05-05 10:30:00,133.37,133.46,133.34,133.39,90979.0,128.5321,128.6188,128.5031,128.5513,90979.0
2023-05-05 10:35:00,133.39,133.53,133.39,133.52,72031.0,128.5513,128.6863,128.5513,128.6766,72031.0
2023-05-05 10:40:00,133.53,133.61,133.45,133.53,113616.0,128.6863,128.7634,128.6092,128.6863,113616.0
2023-05-05 10:45:00,133.52,133.56,133.49,133.52,65480.0,128.6766,128.7152,128.6477,128.6766,65480.0
2023-05-05 10:50:00,133.52,133.58,133.51,133.56,77764.0,128.6766,128.7344,128.667,128.7152,77764.0
2023-05-05 10:55:00,133.55,133.66,133.52,133.62,65251.0,128.7055,128.8115,128.6766,128.773,65251.0
2023-05-05 11:00:00,133.63,133.69,133.6,133.67,42925.0,128.7826,128.8405,128.7537,128.8212,42925.0
2023-05-05 11:05:00,133.68,133.72,133.44,133.44,124352.0,128.8308,128.8694,128.5995,128.5995,124352.0
2023-05-05 11:10:00,133.44,133.55,133.38,133.55,57769.0,128.5995,128.7055,128.5417,128.7055,57769.0
2023-05-05 11:15:00,133.55,133.56,133.47,133.5,33428.0,128.7055,128.7152,128.6284,128.6573,33428.0
2023-05-05 11:20:00,133.5,133.55,133.45,133.53,108934.0,128.6573,128.7055,128.6092,128.6863,108934.0
2023-05-05 11:25:00,133.52,133.52,133.36,133.43,87585.0,128.6766,128.6766,128.5224,128.5899,87585.0
2023-05-05 11:30:00,133.44,133.45,133.38,133.41,37112.0,128.5995,128.6092,128.5417,128.5706,37112.0
2023-05-05 11:35:00,133.41,133.41,133.31,133.37,20160.0,128.5706,128.5706,128.4742,128.5321,20160.0
2023-05-05 11:40:00,133.38,133.38,133.28,133.28,37714.0,128.5417,128.5417,128.4453,128.4453,37714.0
2023-05-05 11:45:00,133.28,133.37,133.24,133.33,62430.0,128.4453,128.5321,128.4068,128.4935,62430.0
2023-05-05 11:50:00,133.34,133.35,133.23,133.25,19835.0,128.5031,128.5128,128.3971,128.4164,19835.0
2023-05-05 11:55:00,133.25,133.26,133.17,133.23,30976.0,128.4164,128.426,128.3393,128.3971,30976.0
2023-05-05 12:00:00,133.24,133.24,133.12,133.12,18441.0,128.4068,128.4068,128.2911,128.2911,18441.0
2023-05-05 12:05:00,133.11,133.21,133.11,133.17,26826.0,128.2815,128.3779,128.2815,128.3393,26826.0
2023-05-05 12:10:00,133.16,133.16,133.07,133.09,27198.0,128.3297,128.3297,128.2429,128.2622,27198.0
2023-05-05 12:15:00,133.07,133.07,133.02,133.02,49526.0,128.2429,128.2429,128.1948,128.1948,49526.0
2023-05-05 12:20:00,133.02,133.11,133.02,133.11,27682.0,128.1948,128.2815,128.1948,128.2815,27682.0
2023-05-05 12:25:00,133.11,133.14,133.07,133.11,28432.0,128.2815,128.3104,128.2429,128.2815,28432.0
2023-05-05 12:30:00,133.12,133.14,133.09,133.12,32464.0,128.2911,128.3104,128.2622,128.2911,32464.0
2023-05-05 12:35:00,133.13,133.14,133.09,133.11,23352.0,128.3008,128.3104,128.2622,128.2815,23352.0
2023-05-05 12:40:00,133.1,133.15,133.09,133.11,19346.0,128.2719,128.32,128.2622,128.2815,19346.0
2023-05-05 12:45:00,133.11,133.13,133.02,133.03,51240.0,128.2815,128.3008,128.1948,128.2044,51240.0
2023-05-05 12:50:00,133.05,133.2,133.05,133.18,32630.0,128.2237,128.3682,128.2237,128.349,32630.0
2023-05-05 12:55:00,133.19,133.32,133.15,133.29,21425.0,128.3586,128.4839,128.32,128.455,21425.0
2023-05-05 13:00:00,133.31,133.33,133.26,133.27,66555.0,128.4742,128.4935,128.426,128.4357,66555.0
2023-05-05 13:05:00,133.25,133.28,133.23,133.27,12548.0,128.4164,128.4453,128.3971,128.4357,12548.0
2023-05-05 13:10:00,133.27,133.32,133.24,133.24,28551.0,128.4357,128.4839,128.4068,128.4068,28551.0
2023-05-05 13:15:00,133.24,133.27,133.22,133.25,33618.0,128.4068,128.4357,128.3875,128.4164,33618.0
2023-05-05 13:20:00,133.24,133.25,133.19,133.22,12009.0,128.4068,128.4164,128.3586,128.3875,12009.0
2023-05-05 13:25:00,133.22,133.28,133.17,133.24,32700.0,128.3875,128.4453,128.3393,128.4068,32700.0
2023-05-05 13:30:00,133.25,133.33,133.25,133.31,26512.0,128.4164,128.4935,128.4164,128.4742,26512.0
2023-05-05 13:35:00,133.32,133.33,133.29,133.3,22327.0,128.4839,128.4935,128.455,128.4646,22327.0
2023-05-05 13:40:00,133.31,133.39,133.31,133.38,27414.0,128.4742,128.5513,128.4742,128.5417,27414.0
2023-05-05 13:45:00,133.38,133.4,133.33,133.36,126496.0,128.5417,128.561,128.4935,128.5224,126496.0
2023-05-05 13:50:00,133.36,133.4,133.32,133.34,25525.0,128.5224,128.561,128.4839,128.5031,25525.0
2023-05-05 13:55:00,133.35,133.35,133.28,133.33,28837.0,128.5128,128.5128,128.4453,128.4935,28837.0
2023-05-05 14:00:00,133.34,133.39,133.34,133.39,20273.0,128.5031,128.5513,128.5031,128.5513,20273.0
2023-05-05 14:05:00,133.38,133.45,133.37,133.45,15294.0,128.5417,128.6092,128.5321,128.6092,15294.0
2023-05-05 14:10:00,133.44,133.45,133.39,133.41,26327.0,128.5995,128.6092,128.5513,128.5706,26327.0
2023-05-05 14:15:00,133.42,133.43,133.38,133.4,22389.0,128.5802,128.5899,128.5417,128.561,22389.0
2023-05-05 14:20:00,133.4,133.42,133.38,133.41,66579.0,128.561,128.5802,128.5417,128.5706,66579.0
2023-05-05 14:25:00,133.42,133.6,133.41,133.56,91948.0,128.5802,128.7537,128.5706,128.7152,91948.0
2023-05-05 14:30:00,133.56,133.64,133.55,133.59,76679.0,128.7152,128.7923,128.7055,128.7441,76679.0
2023-05-05 14:35:00,133.59,133.67,133.58,133.64,71447.0,128.7441,128.8212,128.7344,128.7923,71447.0
2023-05-05 14:40:00,133.64,133.79,133.64,133.75,103919.0,128.7923,128.9368,128.7923,128.8983,103919.0
2023-05-05 14:45:00,133.75,133.85,133.73,133.84,89870.0,128.8983,128.9946,128.879,128.985,89870.0
2023-05-05 14:50:00,133.84,133.97,133.84,133.97,71803.0,128.985,129.1103,128.985,129.1103,71803.0
2023-05-05 14:55:00,133.97,134.05,133.88,133.9,124555.0,129.1103,129.1874,129.0236,129.0428,124555.0
2023-05-05 15:00:00,133.9,133.99,133.87,133.94,96264.0,129.0428,129.1296,129.0139,129.0814,96264.0
2023-05-05 15:05:00,133.94,134.04,133.94,134.03,53351.0,129.0814,129.1778,129.0814,129.1681,53351.0
2023-05-05 15:10:00,134.03,134.05,133.92,133.94,61059.0,129.1681,129.1874,129.0621,129.0814,61059.0
2023-05-05 15:15:00,133.94,134.0,133.88,133.9,51634.0,129.0814,129.1392,129.0236,129.0428,51634.0
2023-05-05 15:20:00,133.9,133.91,133.82,133.85,52589.0,129.0428,129.0525,128.9657,128.9946,52589.0
2023-05-05 15:25:00,133.85,133.9,133.81,133.87,62880.0,128.9946,129.0428,128.9561,129.0139,62880.0
2023-05-05 15:30:00,133.87,133.92,133.84,133.84,97587.0,129.0139,129.0621,128.985,128.985,97587.0
2023-05-05 15:35:00,133.84,133.86,133.7,133.73,95398.0,128.985,129.0043,128.8501,128.879,95398.0
2023-05-05 15:40:00,133.72,133.78,133.69,133.73,107900.0,128.8694,128.9272,128.8405,128.879,107900.0
2023-05-05 15:45:00,133.72,133.73,133.64,133.72,136478.0,128.8694,128.879,128.7923,128.8694,136478.0
2023-05-05 15:50:00,133.71,133.71,133.56,133.61,250514.0,128.8597,128.8597,128.7152,128.7634,250514.0
2023-05-05 15:55:00,133.61,133.66,133.49,133.62,812085.0,128.7634,128.8115,128.6477,128.773,812085.0
2023-05-08 09:30:00,133.38,133.4,132.68,132.86,275275.0,128.5417,128.561,127.8671,128.0406,275275.0
2023-05-08 09:35:00,132.86,133.06,132.8,132.98,140140.0,128.0406,128.2333,127.9827,128.1562,140140.0
2023-05-08 09:40:00,132.97,133.17,132.93,133.1,133246.0,128.1466,128.3393,128.108,128.2719,133246.0
2023-05-08 09:45:00,133.09,133.12,132.9,132.91,98407.0,128.2622,128.2911,128.0791,128.0887,98407.0
2023-05-08 09:50:00,132.91,133.03,132.89,132.93,132494.0,128.0887,128.2044,128.0695,128.108,132494.0
2023-05-08 09:55:00,132.93,133.09,132.91,133.09,95951.0,128.108,128.2622,128.0887,128.2622,95951.0
2023-05-08 10:00:00,133.1,133.16,132.98,133.11,46915.0,128.2719,128.3297,128.1562,128.2815,46915.0
2023-05-08 10:05:00,133.1,133.13,133.01,133.08,38941.0,128.2719,128.3008,128.1851,128.2526,38941.0
2023-05-08 10:10:00,133.09,133.09,132.98,133.0,52723.0,128.2622,128.2622,128.1562,128.1755,52723.0
2023-05-08 10:15:00,133.02,133.11,133.02,133.06,53895.0,128.1948,128.2815,128.1948,128.2333,53895.0
2023-05-08 10:20:00,133.05,133.05,132.96,133.02,39549.0,128.2237,128.2237,128.1369,128.1948,39549.0
2023-05-08 10:25:00,133.02,133.05,132.96,133.01,60601.0,128.1948,128.2237,128.1369,128.1851,60601.0
2023-05-08 10:30:00,133.02,133.11,133.01,133.11,46083.0,128.1948,128.2815,128.1851,128.2815,46083.0
2023-05-08 10:35:00,133.12,133.17,133.09,133.14,83128.0,128.2911,128.3393,128.2622,128.3104,83128.0
2023-05-08 10:40:00,133.14,133.36,133.13,133.32,35083.0,128.3104,128.5224,128.3008,128.4839,35083.0
2023-05-08 10:45:00,133.33,133.35,133.23,133.31,67573.0,128.4935,128.5128,128.3971,128.4742,67573.0
2023-05-08 10:50:00,133.34,133.41,133.33,133.37,40852.0,128.5031,128.5706,128.4935,128.5321,40852.0
2023-05-08 10:55:00,133.36,133.38,133.2,133.21,93580.0,128.5224,128.5417,128.3682,128.3779,93580.0
2023-05-08 11:00:00,133.21,133.35,133.21,133.34,70499.0,128.3779,128.5128,128.3779,128.5031,70499.0
2023-05-08 11:05:00,133.34,133.43,133.3,133.42,57531.0,128.5031,128.5899,128.4646,128.5802,57531.0
2023-05-08 11:10:00,133.43,133.43,133.31,133.32,37948.0,128.5899,128.5899,128.4742,128.4839,37948.0
2023-05-08 11:15:00,133.32,133.38,133.3,133.37,31187.0,128.4839,128.5417,128.4646,128.5321,31187.0
2023-05-08 11:20:00,133.39,133.4,133.31,133.31,25429.0,128.5513,128.561,128.4742,128.4742,25429.0
2023-05-08 11:25:00,133.3,133.32,133.27,133.28,33533.0,128.4646,128.4839,128.4357,128.4453,33533.0
2023-05-08 11:30:00,133.27,133.27,133.19,133.25,32122.0,128.4357,128.4357,128.3586,128.4164,32122.0
2023-05-08 11:35:00,133.24,133.26,133.2,133.2,20883.0,128.4068,128.426,128.3682,128.3682,20883.0
2023-05-08 11:40:00,133.2,133.25,133.17,133.25,28436.0,128.3682,128.4164,128.3393,128.4164,28436.0
2023-05-08 11:45:00,133.26,133.29,133.23,133.24,18099.0,128.426,128.455,128.3971,128.4068,18099.0
2023-05-08 11:50:00,133.25,133.25,133.18,133.18,17785.0,128.4164,128.4164,128.349,128.349,17785.0
2023-05-08 11:55:00,133.17,133.18,133.14,133.16,20552.0,128.3393,128.349,128.3104,128.3297,20552.0
2023-05-08 12:00:00,133.16,133.21,133.12,133.15,24868.0,128.3297,128.3779,128.2911,128.32,24868.0
2023-05-08 12:05:00,133.14,133.15,133.02,133.05,46295.0,128.3104,128.32,128.1948,128.2237,46295.0
2023-05-08 12:10:00,133.05,133.05,132.97,132.99,27241.0,128.2237,128.2237,128.1466,128.1658,27241.0
2023-05-08 12:15:00,132.99,133.11,132.96,133.09,28347.0,128.1658,128.2815,128.1369,128.2622,28347.0
2023-05-08 12:20:00,133.09,133.12,133.07,133.09,27877.0,128.2622,128.2911,128.2429,128.2622,27877.0
2023-05-08 12:25:00,133.09,133.16,133.08,133.16,47535.0,128.2622,128.3297,128.2526,128.3297,47535.0
2023-05-08 12:30:00,133.17,133.18,133.1,133.12,27843.0,128.3393,128.349,128.2719,128.2911,27843.0
2023-05-08 12:35:00,133.14,133.15,133.08,133.08,9434.0,128.3104,128.32,128.2526,128.2526,9434.0
2023-05-08 12:40:00,133.08,133.08,132.98,133.01,16622.0,128.2526,128.2526,128.1562,128.1851,16622.0
2023-05-08 12:45:00,133.01,133.03,132.93,133.0,41592.0,128.1851,128.2044,128.108,128.1755,41592.0
2023-05-08 12:50:00,132.99,133.05,132.98,133.05,20161.0,128.1658,128.2237,128.1562,128.2237,20161.0
2023-05-08 12:55:00,133.05,133.1,133.04,133.08,66786.0,128.2237,128.2719,128.214,128.2526,66786.0
2023-05-08 13:00:00,133.08,133.11,133.06,133.11,23047.0,128.2526,128.2815,128.2333,128.2815,23047.0
2023-05-08 13:05:00,133.11,133.16,133.08,133.12,20225.0,128.2815,128.3297,128.2526,128.2911,20225.0
2023-05-08 13:10:00,133.12,133.13,133.09,133.12,30715.0,128.2911,128.3008,128.2622,128.2911,30715.0
2023-05-08 13:15:00,133.11,133.16,133.11,133.16,39322.0,128.2815,128.3297,128.2815,128.3297,39322.0
2023-05-08 13:20:00,133.16,133.2,133.1,133.11,74458.0,128.3297,128.3682,128.2719,128.2815,74458.0
2023-05-08 13:25:00,133.12,133.14,133.08,133.09,15017.0,128.2911,128.3104,128.2526,128.2622,15017.0
2023-05-08 13:30:00,133.09,133.16,133.09,133.15,45205.0,128.2622,128.3297,128.2622,128.32,45205.0
2023-05-08 13:35:00,133.16,133.18,133.12,133.17,26821.0,128.3297,128.349,128.2911,128.3393,26821.0
2023-05-08 13:40:00,133.17,133.21,133.17,133.19,27819.0,128.3393,128.3779,128.3393,128.3586,27819.0
2023-05-08 13:45:00,133.19,133.25,133.18,133.2,63966.0,128.3586,128.4164,128.349,128.3682,63966.0
2023-05-08 13:50:00,133.19,133.19,133.13,133.14,18373.0,128.3586,128.3586,128.3008,128.3104,18373.0
2023-05-08 13:55:00,133.15,133.19,133.15,133.15,22622.0,128.32,128.3586,128.32,128.32,22622.0
2023-05-08 14:00:00,133.16,133.27,133.16,133.2,47028.0,128.3297,128.4357,128.3297,128.3682,47028.0
2023-05-08 14:05:00,133.2,133.2,132.85,132.99,101032.0,128.3682,128.3682,128.0309,128.1658,101032.0
2023-05-08 14:10:00,133.0,133.05,132.96,133.0,81616.0,128.1755,128.2237,128.1369,128.1755,81616.0
2023-05-08 14:15:00,133.0,133.12,132.99,133.12,87416.0,128.1755,128.2911,128.1658,128.2911,87416.0
2023-05-08 14:20:00,133.12,133.24,133.12,133.23,44973.0,128.2911,128.4068,128.2911,128.3971,44973.0
2023-05-08 14:25:00,133.22,133.22,133.16,133.21,93951.0,128.3875,128.3875,128.3297,128.3779,93951.0
2023-05-08 14:30:00,133.21,133.25,133.16,133.18,41357.0,128.3779,128.4164,128.3297,128.349,41357.0
2023-05-08 14:35:00,133.17,133.2,133.14,133.17,69731.0,128.3393,128.3682,128.3104,128.3393,69731.0
2023-05-08 14:40:00,133.16,133.2,133.14,133.16,21673.0,128.3297,128.3682,128.3104,128.3297,21673.0
2023-05-08 14:45:00,133.17,133.19,133.14,133.17,18387.0,128.3393,128.3586,128.3104,128.3393,18387.0
2023-05-08 14:50:00,133.18,133.23,133.16,133.21,29968.0,128.349,128.3971,128.3297,128.3779,29968.0
2023-05-08 14:55:00,133.21,133.25,133.2,133.25,23421.0,128.3779,128.4164,128.3682,128.4164,23421.0
2023-05-08 15:00:00,133.25,133.26,133.19,133.2,33535.0,128.4164,128.426,128.3586,128.3682,33535.0
2023-05-08 15:05:00,133.21,133.22,133.13,133.16,28755.0,128.3779,128.3875,128.3008,128.3297,28755.0
2023-05-08 15:10:00,133.16,133.18,133.07,133.13,40580.0,128.3297,128.349,128.2429,128.3008,40580.0
2023-05-08 15:15:00,133.13,133.18,133.06,133.13,64291.0,128.3008,128.349,128.2333,128.3008,64291.0
2023-05-08 15:20:00,133.13,133.16,133.09,133.11,23149.0,128.3008,128.3297,128.2622,128.2815,23149.0
2023-05-08 15:25:00,133.1,133.1,133.04,133.1,22646.0,128.2719,128.2719,128.214,128.2719,22646.0
2023-05-08 15:30:00,133.1,133.2,133.08,133.16,50572.0,128.2719,128.3682,128.2526,128.3297,50572.0
2023-05-08 15:35:00,133.16,133.21,133.11,133.21,58841.0,128.3297,128.3779,128.2815,128.3779,58841.0
2023-05-08 15:40:00,133.21,133.29,133.19,133.28,60889.0,128.3779,128.455,128.3586,128.4453,60889.0
2023-05-08 15:45:00,133.27,133.36,133.25,133.31,47474.0,128.4357,128.5224,128.4164,128.4742,47474.0
2023-05-08 15:50:00,133.32,133.35,133.28,133.32,86610.0,128.4839,128.5128,128.4453,128.4839,86610.0
2023-05-08 15:55:00,133.32,133.32,133.23,133.32,249739.0,128.4839,128.4839,128.3971,128.4839,249739.0
2023-05-09 09:30:00,132.79,132.9,132.61,132.73,149646.0,127.9731,128.0791,127.7996,127.9153,149646.0
2023-05-09 09:35:00,132.73,132.77,132.51,132.59,83303.0,127.9153,127.9538,127.7033,127.7804,83303.0
2023-05-09 09:40:00,132.6,132.93,132.59,132.85,252207.0,127.79,128.108,127.7804,128.0309,252207.0
2023-05-09 09:45:00,132.85,133.03,132.84,133.03,411882.0,128.0309,128.2044,128.0213,128.2044,411882.0
2023-05-09 09:50:00,133.04,133.38,133.03,133.33,277271.0,128.214,128.5417,128.2044,128.4935,277271.0
2023-05-09 09:55:00,133.33,133.41,133.3,133.35,203726.0,128.4935,128.5706,128.4646,128.5128,203726.0
2023-05-09 10:00:00,133.35,133.42,133.27,133.29,148511.0,128.5128,128.5802,128.4357,128.455,148511.0
2023-05-09 10:05:00,133.3,133.32,133.03,133.03,822847.0,128.4646,128.4839,128.2044,128.2044,822847.0
2023-05-09 10:10:00,133.03,133.11,132.91,132.93,39483.0,128.2044,128.2815,128.0887,128.108,39483.0
2023-05-09 10:15:00,132.94,132.97,132.88,132.95,76159.0,128.1177,128.1466,128.0598,128.1273,76159.0
2023-05-09 10:20:00,132.96,132.96,132.83,132.84,40983.0,128.1369,128.1369,128.0116,128.0213,40983.0
2023-05-09 10:25:00,132.84,132.93,132.82,132.88,51438.0,128.0213,128.108,128.002,128.0598,51438.0
2023-05-09 10:30:00,132.89,132.93,132.69,132.75,71992.0,128.0695,128.108,127.8767,127.9345,71992.0
2023-05-09 10:35:00,132.76,132.8,132.74,132.8,36561.0,127.9442,127.9827,127.9249,127.9827,36561.0
2023-05-09 10:40:00,132.79,132.94,132.75,132.91,98123.0,127.9731,128.1177,127.9345,128.0887,98123.0
2023-05-09 10:45:00,132.9,132.92,132.82,132.86,195730.0,128.0791,128.0984,128.002,128.0406,195730.0
2023-05-09 10:50:00,132.85,132.89,132.8,132.88,34124.0,128.0309,128.0695,127.9827,128.0598,34124.0
2023-05-09 10:55:00,132.87,132.89,132.74,132.74,27270.0,128.0502,128.0695,127.9249,127.9249,27270.0
2023-05-09 11:00:00,132.74,132.83,132.74,132.81,34880.0,127.9249,128.0116,127.9249,127.9924,34880.0
2023-05-09 11:05:00,132.81,132.91,132.8,132.91,83658.0,127.9924,128.0887,127.9827,128.0887,83658.0
2023-05-09 11:10:00,132.93,132.94,132.83,132.9,26552.0,128.108,128.1177,128.0116,128.0791,26552.0
2023-05-09 11:15:00,132.9,132.93,132.86,132.87,22685.0,128.0791,128.108,128.0406,128.0502,22685.0
2023-05-09 11:20:00,132.88,132.94,132.82,132.89,23946.0,128.0598,128.1177,128.002,128.0695,23946.0
2023-05-09 11:25:00,132.89,132.9,132.8,132.87,36120.0,128.0695,128.0791,127.9827,128.0502,36120.0
2023-05-09 11:30:00,132.88,132.97,132.87,132.96,33869.0,128.0598,128.1466,128.0502,128.1369,33869.0
2023-05-09 11:35:00,132.97,132.98,132.87,132.88,31661.0,128.1466,128.1562,128.0502,128.0598,31661.0
2023-05-09 11:40:00,132.88,132.89,132.77,132.78,32422.0,128.0598,128.0695,127.9538,127.9635,32422.0
2023-05-09 11:45:00,132.8,132.82,132.73,132.75,21916.0,127.9827,128.002,127.9153,127.9345,21916.0
2023-05-09 11:50:00,132.75,132.8,132.74,132.77,14667.0,127.9345,127.9827,127.9249,127.9538,14667.0
2023-05-09 11:55:00,132.76,132.79,132.71,132.74,46319.0,127.9442,127.9731,127.896,127.9249,46319.0
2023-05-09 12:00:00,132.73,132.77,132.69,132.76,50853.0,127.9153,127.9538,127.8767,127.9442,50853.0
2023-05-09 12:05:00,132.76,132.76,132.7,132.71,19393.0,127.9442,127.9442,127.8864,127.896,19393.0
2023-05-09 12:10:00,132.72,132.74,132.67,132.68,26506.0,127.9056,127.9249,127.8575,127.8671,26506.0
2023-05-09 12:15:00,132.67,132.72,132.65,132.7,19373.0,127.8575,127.9056,127.8382,127.8864,19373.0
2023-05-09 12:20:00,132.69,132.72,132.65,132.66,28330.0,127.8767,127.9056,127.8382,127.8478,28330.0
2023-05-09 12:25:00,132.65,132.7,132.64,132.65,29144.0,127.8382,127.8864,127.8285,127.8382,29144.0
2023-05-09 12:30:00,132.65,132.69,132.63,132.69,68486.0,127.8382,127.8767,127.8189,127.8767,68486.0
2023-05-09 12:35:00,132.69,132.7,132.62,132.65,32222.0,127.8767,127.8864,127.8093,127.8382,32222.0
2023-05-09 12:40:00,132.64,132.66,132.6,132.62,16197.0,127.8285,127.8478,127.79,127.8093,16197.0
2023-05-09 12:45:00,132.63,132.65,132.56,132.61,17693.0,127.8189,127.8382,127.7514,127.7996,17693.0
2023-05-09 12:50:00,132.61,132.65,132.59,132.6,15199.0,127.7996,127.8382,127.7804,127.79,15199.0
2023-05-09 12:55:00,132.59,132.65,132.59,132.65,16099.0,127.7804,127.8382,127.7804,127.8382,16099.0
2023-05-09 13:00:00,132.64,132.71,132.63,132.71,20134.0,127.8285,127.896,127.8189,127.896,20134.0
2023-05-09 13:05:00,132.71,132.73,132.68,132.71,51455.0,127.896,127.9153,127.8671,127.896,51455.0
2023-05-09 13:10:00,132.71,132.72,132.65,132.7,21603.0,127.896,127.9056,127.8382,127.8864,21603.0
2023-05-09 13:15:00,132.69,132.75,132.66,132.7,79944.0,127.8767,127.9345,127.8478,127.8864,79944.0
2023-05-09 13:20:00,132.69,132.72,132.64,132.67,32278.0,127.8767,127.9056,127.8285,127.8575,32278.0
2023-05-09 13:25:00,132.66,132.68,132.64,132.67,18000.0,127.8478,127.8671,127.8285,127.8575,18000.0
2023-05-09 13:30:00,132.67,132.71,132.66,132.69,39213.0,127.8575,127.896,127.8478,127.8767,39213.0
2023-05-09 13:35:00,132.68,132.7,132.66,132.69,25149.0,127.8671,127.8864,127.8478,127.8767,25149.0
2023-05-09 13:40:00,132.69,132.73,132.69,132.72,23884.0,127.8767,127.9153,127.8767,127.9056,23884.0
2023-05-09 13:45:00,132.72,132.76,132.69,132.75,38176.0,127.9056,127.9442,127.8767,127.9345,38176.0
2023-05-09 13:50:00,132.74,132.74,132.68,132.7,25327.0,127.9249,127.9249,127.8671,127.8864,25327.0
2023-05-09 13:55:00,132.7,132.75,132.7,132.73,22089.0,127.8864,127.9345,127.8864,127.9153,22089.0
2023-05-09 14:00:00,132.73,132.79,132.7,132.71,33463.0,127.9153,127.9731,127.8864,127.896,33463.0
2023-05-09 14:05:00,132.71,132.71,132.62,132.66,33966.0,127.896,127.896,127.8093,127.8478,33966.0
2023-05-09 14:10:00,132.65,132.67,132.62,132.66,36598.0,127.8382,127.8575,127.8093,127.8478,36598.0
2023-05-09 14:15:00,132.66,132.74,132.65,132.74,58288.0,127.8478,127.9249,127.8382,127.9249,58288.0
2023-05-09 14:20:00,132.75,132.78,132.74,132.76,27360.0,127.9345,127.9635,127.9249,127.9442,27360.0
2023-05-09 14:25:00,132.75,132.79,132.73,132.76,26141.0,127.9345,127.9731,127.9153,127.9442,26141.0
2023-05-09 14:30:00,132.77,132.77,132.72,132.73,19807.0,127.9538,127.9538,127.9056,127.9153,19807.0
2023-05-09 14:35:00,132.75,132.78,132.69,132.69,38633.0,127.9345,127.9635,127.8767,127.8767,38633.0
2023-05-09 14:40:00,132.69,132.73,132.69,132.71,30695.0,127.8767,127.9153,127.8767,127.896,30695.0
2023-05-09 14:45:00,132.7,132.7,132.65,132.67,38769.0,127.8864,127.8864,127.8382,127.8575,38769.0
2023-05-09 14:50:00,132.68,132.69,132.47,132.48,30051.0,127.8671,127.8767,127.6647,127.6743,30051.0
2023-05-09 14:55:00,132.49,132.56,132.48,132.52,14254.0,127.684,127.7514,127.6743,127.7129,14254.0
2023-05-09 15:00:00,132.51,132.56,132.51,132.55,24758.0,127.7033,127.7514,127.7033,127.7418,24758.0
2023-05-09 15:05:00,132.54,132.65,132.53,132.63,27047.0,127.7322,127.8382,127.7225,127.8189,27047.0
2023-05-09 15:10:00,132.63,132.67,132.62,132.63,33046.0,127.8189,127.8575,127.8093,127.8189,33046.0
2023-05-09 15:15:00,132.63,132.65,132.57,132.59,44377.0,127.8189,127.8382,127.7611,127.7804,44377.0
2023-05-09 15:20:00,132.59,132.63,132.57,132.59,36290.0,127.7804,127.8189,127.7611,127.7804,36290.0
2023-05-09 15:25:00,132.6,132.61,132.52,132.57,28327.0,127.79,127.7996,127.7129,127.7611,28327.0
2023-05-09 15:30:00,132.58,132.68,132.57,132.66,41764.0,127.7707,127.8671,127.7611,127.8478,41764.0
2023-05-09 15:35:00,132.65,132.68,132.62,132.65,42492.0,127.8382,127.8671,127.8093,127.8382,42492.0
2023-05-09 15:40:00,132.65,132.66,132.53,132.55,78784.0,127.8382,127.8478,127.7225,127.7418,78784.0
2023-05-09 15:45:00,132.55,132.58,132.52,132.52,121977.0,127.7418,127.7707,127.7129,127.7129,121977.0
2023-05-09 15:50:00,132.52,132.55,132.46,132.51,199723.0,127.7129,127.7418,127.6551,127.7033,199723.0
2023-05-09 15:55:00,132.52,132.52,132.37,132.4,372115.0,127.7129,127.7129,127.5683,127.5972,372115.0
2023-05-10 09:30:00,132.79,133.02,132.74,132.99,210139.0,127.9731,128.1948,127.9249,128.1658,210139.0
2023-05-10 09:35:00,133.0,133.09,132.72,132.72,177944.0,128.1755,128.2622,127.9056,127.9056,177944.0
2023-05-10 09:40:00,132.72,132.72,132.25,132.26,101181.0,127.9056,127.9056,127.4527,127.4623,101181.0
2023-05-10 09:45:00,132.27,132.33,132.0,132.14,126979.0,127.472,127.5298,127.2118,127.3467,126979.0
2023-05-10 09:50:00,132.14,132.43,132.14,132.38,174111.0,127.3467,127.6262,127.3467,127.578,174111.0
2023-05-10 09:55:00,132.38,132.86,132.38,132.8,66761.0,127.578,128.0406,127.578,127.9827,66761.0
2023-05-10 10:00:00,132.82,132.96,132.82,132.87,113239.0,128.002,128.1369,128.002,128.0502,113239.0
2023-05-10 10:05:00,132.88,132.98,132.71,132.73,95733.0,128.0598,128.1562,127.896,127.9153,95733.0
2023-05-10 10:10:00,132.73,132.83,132.69,132.7,59329.0,127.9153,128.0116,127.8767,127.8864,59329.0
2023-05-10 10:15:00,132.7,132.8,132.45,132.49,156044.0,127.8864,127.9827,127.6454,127.684,156044.0
2023-05-10 10:20:00,132.48,132.58,132.46,132.55,61299.0,127.6743,127.7707,127.6551,127.7418,61299.0
2023-05-10 10:25:00,132.54,132.57,132.46,132.49,44774.0,127.7322,127.7611,127.6551,127.684,44774.0
2023-05-10 10:30:00,132.5,132.53,132.46,132.47,74632.0,127.6936,127.7225,127.6551,127.6647,74632.0
2023-05-10 10:35:00,132.47,132.51,132.35,132.38,60669.0,127.6647,127.7033,127.5491,127.578,60669.0
2023-05-10 10:40:00,132.37,132.4,132.16,132.21,91990.0,127.5683,127.5972,127.366,127.4141,91990.0
2023-05-10 10:45:00,132.19,132.28,132.03,132.18,109043.0,127.3949,127.4816,127.2407,127.3852,109043.0
2023-05-10 10:50:00,132.16,132.33,132.08,132.26,58676.0,127.366,127.5298,127.2889,127.4623,58676.0
2023-05-10 10:55:00,132.25,132.34,132.19,132.28,69513.0,127.4527,127.5394,127.3949,127.4816,69513.0
2023-05-10 11:00:00,132.27,132.36,132.26,132.3,69486.0,127.472,127.5587,127.4623,127.5009,69486.0
2023-05-10 11:05:00,132.31,132.38,132.3,132.33,75559.0,127.5105,127.578,127.5009,127.5298,75559.0
2023-05-10 11:10:00,132.33,132.44,132.3,132.41,39957.0,127.5298,127.6358,127.5009,127.6069,39957.0
2023-05-10 11:15:00,132.4,132.43,132.38,132.39,78436.0,127.5972,127.6262,127.578,127.5876,78436.0
2023-05-10 11:20:00,132.39,132.47,132.38,132.43,72964.0,127.5876,127.6647,127.578,127.6262,72964.0
2023-05-10 11:25:00,132.43,132.43,132.38,132.41,56408.0,127.6262,127.6262,127.578,127.6069,56408.0
2023-05-10 11:30:00,132.42,132.46,132.34,132.43,141196.0,127.6165,127.6551,127.5394,127.6262,141196.0
2023-05-10 11:35:00,132.44,132.47,132.41,132.42,49867.0,127.6358,127.6647,127.6069,127.6165,49867.0
2023-05-10 11:40:00,132.42,132.43,132.36,132.37,28381.0,127.6165,127.6262,127.5587,127.5683,28381.0
2023-05-10 11:45:00,132.37,132.38,132.34,132.36,42219.0,127.5683,127.578,127.5394,127.5587,42219.0
2023-05-10 11:50:00,132.36,132.41,132.35,132.4,34751.0,127.5587,127.6069,127.5491,127.5972,34751.0
2023-05-10 11:55:00,132.39,132.43,132.33,132.35,74169.0,127.5876,127.6262,127.5298,127.5491,74169.0
2023-05-10 12:00:00,132.36,132.39,132.27,132.38,63009.0,127.5587,127.5876,127.472,127.578,63009.0
2023-05-10 12:05:00,132.38,132.41,132.33,132.4,56603.0,127.578,127.6069,127.5298,127.5972,56603.0
2023-05-10 12:10:00,132.4,132.45,132.35,132.35,41748.0,127.5972,127.6454,127.5491,127.5491,41748.0
2023-05-10 12:15:00,132.34,132.4,132.31,132.4,28446.0,127.5394,127.5972,127.5105,127.5972,28446.0
2023-05-10 12:20:00,132.4,132.49,132.36,132.47,20505.0,127.5972,127.684,127.5587,127.6647,20505.0
2023-05-10 12:25:00,132.49,132.51,132.45,132.48,15444.0,127.684,127.7033,127.6454,127.6743,15444.0
2023-05-10 12:30:00,132.47,132.51,132.44,132.49,31641.0,127.6647,127.7033,127.6358,127.684,31641.0
2023-05-10 12:35:00,132.5,132.5,132.4,132.46,44322.0,127.6936,127.6936,127.5972,127.6551,44322.0
2023-05-10 12:40:00,132.47,132.52,132.43,132.46,55512.0,127.6647,127.7129,127.6262,127.6551,55512.0
2023-05-10 12:45:00,132.46,132.46,132.39,132.42,52847.0,127.6551,127.6551,127.5876,127.6165,52847.0
2023-05-10 12:50:00,132.41,132.44,132.38,132.39,31186.0,127.6069,127.6358,127.578,127.5876,31186.0
2023-05-10 12:55:00,132.39,132.39,132.29,132.33,44502.0,127.5876,127.5876,127.4912,127.5298,44502.0
2023-05-10 13:00:00,132.32,132.34,132.27,132.28,75587.0,127.5201,127.5394,127.472,127.4816,75587.0
2023-05-10 13:05:00,132.28,132.31,132.25,132.26,55236.0,127.4816,127.5105,127.4527,127.4623,55236.0
2023-05-10 13:10:00,132.25,132.34,132.21,132.31,53213.0,127.4527,127.5394,127.4141,127.5105,53213.0
2023-05-10 13:15:00,132.3,132.35,132.25,132.34,36154.0,127.5009,127.5491,127.4527,127.5394,36154.0
2023-05-10 13:20:00,132.34,132.34,132.21,132.22,73959.0,127.5394,127.5394,127.4141,127.4238,73959.0
2023-05-10 13:25:00,132.21,132.22,132.08,132.14,64546.0,127.4141,127.4238,127.2889,127.3467,64546.0
2023-05-10 13:30:00,132.14,132.21,132.12,132.19,45367.0,127.3467,127.4141,127.3274,127.3949,45367.0
2023-05-10 13:35:00,132.19,132.21,132.04,132.05,33836.0,127.3949,127.4141,127.2503,127.2599,33836.0
2023-05-10 13:40:00,132.06,132.09,132.03,132.08,46600.0,127.2696,127.2985,127.2407,127.2889,46600.0
2023-05-10 13:45:00,132.09,132.21,132.05,132.18,62896.0,127.2985,127.4141,127.2599,127.3852,62896.0
2023-05-10 13:50:00,132.18,132.25,132.14,132.19,30840.0,127.3852,127.4527,127.3467,127.3949,30840.0
2023-05-10 13:55:00,132.19,132.27,132.19,132.2,29809.0,127.3949,127.472,127.3949,127.4045,29809.0
2023-05-10 14:00:00,132.21,132.37,132.2,132.36,57547.0,127.4141,127.5683,127.4045,127.5587,57547.0
2023-05-10 14:05:00,132.37,132.45,132.37,132.39,36113.0,127.5683,127.6454,127.5683,127.5876,36113.0
2023-05-10 14:10:00,132.4,132.46,132.36,132.37,44462.0,127.5972,127.6551,127.5587,127.5683,44462.0
2023-05-10 14:15:00,132.38,132.42,132.37,132.41,23464.0,127.578,127.6165,127.5683,127.6069,23464.0
2023-05-10 14:20:00,132.4,132.41,132.29,132.31,50909.0,127.5972,127.6069,127.4912,127.5105,50909.0
2023-05-10 14:25:00,132.31,132.42,132.3,132.39,32670.0,127.5105,127.6165,127.5009,127.5876,32670.0
2023-05-10 14:30:00,132.4,132.52,132.4,132.49,39144.0,127.5972,127.7129,127.5972,127.684,39144.0
2023-05-10 14:35:00,132.49,132.55,132.48,132.53,34250.0,127.684,127.7418,127.6743,127.7225,34250.0
2023-05-10 14:40:00,132.53,132.65,132.52,132.63,49096.0,127.7225,127.8382,127.7129,127.8189,49096.0
2023-05-10 14:45:00,132.63,132.69,132.54,132.57,48350.0,127.8189,127.8767,127.7322,127.7611,48350.0
2023-05-10 14:50:00,132.57,132.65,132.56,132.58,71940.0,127.7611,127.8382,127.7514,127.7707,71940.0
2023-05-10 14:55:00,132.57,132.62,132.5,132.62,36709.0,127.7611,127.8093,127.6936,127.8093,36709.0
2023-05-10 15:00:00,132.61,132.61,132.57,132.59,38288.0,127.7996,127.7996,127.7611,127.7804,38288.0
2023-05-10 15:05:00,132.6,132.72,132.6,132.71,60231.0,127.79,127.9056,127.79,127.896,60231.0
2023-05-10 15:10:00,132.71,132.79,132.7,132.71,90936.0,127.896,127.9731,127.8864,127.896,90936.0
2023-05-10 15:15:00,132.69,132.79,132.67,132.79,66817.0,127.8767,127.9731,127.8575,127.9731,66817.0
2023-05-10 15:20:00,132.79,132.95,132.78,132.94,108555.0,127.9731,128.1273,127.9635,128.1177,108555.0
2023-05-10 15:25:00,132.95,133.04,132.94,132.96,79244.0,128.1273,128.214,128.1177,128.1369,79244.0
2023-05-10 15:30:00,132.95,133.11,132.93,133.04,100403.0,128.1273,128.2815,128.108,128.214,100403.0
2023-05-10 15:35:00,133.04,133.07,132.92,132.96,86506.0,128.214,128.2429,128.0984,128.1369,86506.0
2023-05-10 15:40:00,132.96,133.02,132.95,132.96,104905.0,128.1369,128.1948,128.1273,128.1369,104905.0
2023-05-10 15:45:00,132.96,133.03,132.89,132.95,92683.0,128.1369,128.2044,128.0695,128.1273,92683.0
2023-05-10 15:50:00,132.94,132.96,132.74,132.8,206914.0,128.1177,128.1369,127.9249,127.9827,206914.0
2023-05-10 15:55:00,132.8,132.83,132.71,132.74,305785.0,127.9827,128.0116,127.896,127.9249,305785.0
2023-05-11 09:30:00,132.65,132.69,132.31,132.32,148409.0,127.8382,127.8767,127.5105,127.5201,148409.0
2023-05-11 09:35:00,132.31,132.44,132.27,132.38,169272.0,127.5105,127.6358,127.472,127.578,169272.0
2023-05-11 09:40:00,132.38,132.42,132.29,132.3,129549.0,127.578,127.6165,127.4912,127.5009,129549.0
2023-05-11 09:45:00,132.3,132.33,132.02,132.03,185504.0,127.5009,127.5298,127.231,127.2407,185504.0
2023-05-11 09:50:00,132.02,132.08,131.88,131.92,179824.0,127.231,127.2889,127.0961,127.1347,179824.0
2023-05-11 09:55:00,131.93,131.93,131.71,131.72,418539.0,127.1443,127.1443,126.9323,126.9419,418539.0
2023-05-11 10:00:00,131.72,131.75,131.61,131.67,159311.0,126.9419,126.9708,126.8359,126.8937,159311.0
2023-05-11 10:05:00,131.67,131.78,131.58,131.59,150848.0,126.8937,126.9997,126.807,126.8166,150848.0
2023-05-11 10:10:00,131.6,131.75,131.54,131.74,132467.0,126.8263,126.9708,126.7684,126.9612,132467.0
2023-05-11 10:15:00,131.74,131.87,131.7,131.81,109267.0,126.9612,127.0865,126.9226,127.0286,109267.0
2023-05-11 10:20:00,131.8,131.8,131.63,131.72,73955.0,127.019,127.019,126.8552,126.9419,73955.0
2023-05-11 10:25:00,131.72,131.83,131.68,131.75,100970.0,126.9419,127.0479,126.9034,126.9708,100970.0
2023-05-11 10:30:00,131.75,131.81,131.7,131.76,206015.0,126.9708,127.0286,126.9226,126.9805,206015.0
2023-05-11 10:35:00,131.76,131.78,131.61,131.62,79487.0,126.9805,126.9997,126.8359,126.8455,79487.0
2023-05-11 10:40:00,131.62,131.7,131.59,131.7,47611.0,126.8455,126.9226,126.8166,126.9226,47611.0
2023-05-11 10:45:00,131.69,131.78,131.64,131.7,110213.0,126.913,126.9997,126.8648,126.9226,110213.0
2023-05-11 10:50:00,131.7,131.76,131.66,131.72,59541.0,126.9226,126.9805,126.8841,126.9419,59541.0
2023-05-11 10:55:00,131.73,131.86,131.72,131.84,52541.0,126.9516,127.0768,126.9419,127.0576,52541.0
2023-05-11 11:00:00,131.85,131.95,131.85,131.93,71776.0,127.0672,127.1636,127.0672,127.1443,71776.0
2023-05-11 11:05:00,131.92,132.01,131.87,131.88,81921.0,127.1347,127.2214,127.0865,127.0961,81921.0
2023-05-11 11:10:00,131.87,131.98,131.87,131.94,35253.0,127.0865,127.1925,127.0865,127.1539,35253.0
2023-05-11 11:15:00,131.93,132.01,131.9,131.93,45769.0,127.1443,127.2214,127.1154,127.1443,45769.0
2023-05-11 11:20:00,131.92,131.96,131.87,131.93,27057.0,127.1347,127.1732,127.0865,127.1443,27057.0
2023-05-11 11:25:00,131.92,131.92,131.8,131.85,43407.0,127.1347,127.1347,127.019,127.0672,43407.0
2023-05-11 11:30:00,131.86,132.01,131.86,131.89,80446.0,127.0768,127.2214,127.0768,127.1057,80446.0
2023-05-11 11:35:00,131.9,131.92,131.76,131.8,83660.0,127.1154,127.1347,126.9805,127.019,83660.0
2023-05-11 11:40:00,131.79,132.01,131.78,131.98,54956.0,127.0094,127.2214,126.9997,127.1925,54956.0
2023-05-11 11:45:00,131.98,132.0,131.94,131.97,60669.0,127.1925,127.2118,127.1539,127.1828,60669.0
2023-05-11 11:50:00,131.97,132.13,131.97,132.06,70442.0,127.1828,127.337,127.1828,127.2696,70442.0
2023-05-11 11:55:00,132.06,132.07,131.99,132.04,71807.0,127.2696,127.2792,127.2021,127.2503,71807.0
2023-05-11 12:00:00,132.05,132.06,131.93,132.02,112481.0,127.2599,127.2696,127.1443,127.231,112481.0
2023-05-11 12:05:00,132.03,132.12,132.0,132.06,104300.0,127.2407,127.3274,127.2118,127.2696,104300.0
2023-05-11 12:10:00,132.05,132.06,131.97,132.03,133704.0,127.2599,127.2696,127.1828,127.2407,133704.0
2023-05-11 12:15:00,132.02,132.04,131.94,132.02,147928.0,127.231,127.2503,127.1539,127.231,147928.0
2023-05-11 12:20:00,132.02,132.17,131.98,132.16,70935.0,127.231,127.3756,127.1925,127.366,70935.0
2023-05-11 12:25:00,132.16,132.16,131.97,132.02,100906.0,127.366,127.366,127.1828,127.231,100906.0
2023-05-11 12:30:00,132.02,132.1,132.0,132.05,75839.0,127.231,127.3081,127.2118,127.2599,75839.0
2023-05-11 12:35:00,132.05,132.11,132.01,132.06,80806.0,127.2599,127.3178,127.2214,127.2696,80806.0
2023-05-11 12:40:00,132.06,132.1,132.0,132.06,84511.0,127.2696,127.3081,127.2118,127.2696,84511.0
2023-05-11 12:45:00,132.07,132.1,132.04,132.05,44794.0,127.2792,127.3081,127.2503,127.2599,44794.0
2023-05-11 12:50:00,132.05,132.14,132.04,132.07,54591.0,127.2599,127.3467,127.2503,127.2792,54591.0
2023-05-11 12:55:00,132.08,132.13,132.05,132.1,53214.0,127.2889,127.337,127.2599,127.3081,53214.0
2023-05-11 13:00:00,132.09,132.1,132.02,132.05,45393.0,127.2985,127.3081,127.231,127.2599,45393.0
2023-05-11 13:05:00,132.04,132.07,131.97,131.99,77633.0,127.2503,127.2792,127.1828,127.2021,77633.0
2023-05-11 13:10:00,131.98,132.01,131.95,131.99,114772.0,127.1925,127.2214,127.1636,127.2021,114772.0
2023-05-11 13:15:00,131.97,132.03,131.95,131.97,51688.0,127.1828,127.2407,127.1636,127.1828,51688.0
2023-05-11 13:20:00,131.97,131.98,131.87,131.87,50260.0,127.1828,127.1925,127.0865,127.0865,50260.0
2023-05-11 13:25:00,131.87,131.95,131.87,131.94,22242.0,127.0865,127.1636,127.0865,127.1539,22242.0
2023-05-11 13:30:00,131.93,131.98,131.9,131.97,37204.0,127.1443,127.1925,127.1154,127.1828,37204.0
2023-05-11 13:35:00,131.97,132.01,131.93,132.01,23745.0,127.1828,127.2214,127.1443,127.2214,23745.0
2023-05-11 13:40:00,132.01,132.03,131.84,131.86,73730.0,127.2214,127.2407,127.0576,127.0768,73730.0
2023-05-11 13:45:00,131.86,131.87,131.65,131.67,58296.0,127.0768,127.0865,126.8745,126.8937,58296.0
2023-05-11 13:50:00,131.66,131.8,131.63,131.8,44541.0,126.8841,127.019,126.8552,127.019,44541.0
2023-05-11 13:55:00,131.79,131.9,131.77,131.89,47949.0,127.0094,127.1154,126.9901,127.1057,47949.0
2023-05-11 14:00:00,131.9,131.91,131.83,131.88,63862.0,127.1154,127.125,127.0479,127.0961,63862.0
2023-05-11 14:05:00,131.87,131.9,131.82,131.85,56332.0,127.0865,127.1154,127.0383,127.0672,56332.0
2023-05-11 14:10:00,131.85,131.87,131.81,131.85,31763.0,127.0672,127.0865,127.0286,127.0672,31763.0
2023-05-11 14:15:00,131.85,131.87,131.81,131.83,33746.0,127.0672,127.0865,127.0286,127.0479,33746.0
2023-05-11 14:20:00,131.82,131.93,131.78,131.9,47245.0,127.0383,127.1443,126.9997,127.1154,47245.0
2023-05-11 14:25:00,131.9,131.94,131.87,131.89,60184.0,127.1154,127.1539,127.0865,127.1057,60184.0
2023-05-11 14:30:00,131.89,131.9,131.84,131.89,49146.0,127.1057,127.1154,127.0576,127.1057,49146.0
2023-05-11 14:35:00,131.9,131.95,131.86,131.95,51079.0,127.1154,127.1636,127.0768,127.1636,51079.0
2023-05-11 14:40:00,131.95,132.1,131.94,132.07,93068.0,127.1636,127.3081,127.1539,127.2792,93068.0
2023-05-11 14:45:00,132.06,132.1,132.02,132.1,46425.0,127.2696,127.3081,127.231,127.3081,46425.0
2023-05-11 14:50:00,132.09,132.14,132.08,132.1,46098.0,127.2985,127.3467,127.2889,127.3081,46098.0
2023-05-11 14:55:00,132.1,132.15,132.05,132.14,64655.0,127.3081,127.3563,127.2599,127.3467,64655.0
2023-05-11 15:00:00,132.15,132.19,132.08,132.09,60898.0,127.3563,127.3949,127.2889,127.2985,60898.0
2023-05-11 15:05:00,132.09,132.2,132.07,132.18,57485.0,127.2985,127.4045,127.2792,127.3852,57485.0
2023-05-11 15:10:00,132.18,132.2,132.08,132.09,81516.0,127.3852,127.4045,127.2889,127.2985,81516.0
2023-05-11 15:15:00,132.08,132.08,131.97,132.0,57925.0,127.2889,127.2889,127.1828,127.2118,57925.0
2023-05-11 15:20:00,131.99,132.06,131.94,132.04,72010.0,127.2021,127.2696,127.1539,127.2503,72010.0
2023-05-11 15:25:00,132.03,132.12,132.01,132.1,67583.0,127.2407,127.3274,127.2214,127.3081,67583.0
2023-05-11 15:30:00,132.1,132.14,132.08,132.12,81753.0,127.3081,127.3467,127.2889,127.3274,81753.0
2023-05-11 15:35:00,132.13,132.13,132.06,132.09,141393.0,127.337,127.337,127.2696,127.2985,141393.0
2023-05-11 15:40:00,132.09,132.19,132.05,132.18,169163.0,127.2985,127.3949,127.2599,127.3852,169163.0
2023-05-11 15:45:00,132.18,132.25,132.16,132.25,151954.0,127.3852,127.4527,127.366,127.4527,151954.0
2023-05-11 15:50:00,132.24,132.29,132.18,132.25,667011.0,127.443,127.4912,127.3852,127.4527,667011.0
2023-05-11 15:55:00,132.25,132.44,132.25,132.36,434732.0,127.4527,127.6358,127.4527,127.5587,434732.0
2023-05-12 09:30:00,132.57,132.72,132.26,132.33,217233.0,127.7611,127.9056,127.4623,127.5298,217233.0
2023-05-12 09:35:00,132.32,132.61,132.32,132.59,217396.0,127.5201,127.7996,127.5201,127.7804,217396.0
2023-05-12 09:40:00,132.59,132.79,132.58,132.76,317245.0,127.7804,127.9731,127.7707,127.9442,317245.0
2023-05-12 09:45:00,132.77,132.85,132.7,132.72,69614.0,127.9538,128.0309,127.8864,127.9056,69614.0
2023-05-12 09:50:00,132.72,132.83,132.67,132.69,69963.0,127.9056,128.0116,127.8575,127.8767,69963.0
2023-05-12 09:55:00,132.69,132.73,132.59,132.61,107243.0,127.8767,127.9153,127.7804,127.7996,107243.0
2023-05-12 10:00:00,132.61,132.71,132.52,132.66,116729.0,127.7996,127.896,127.7129,127.8478,116729.0
2023-05-12 10:05:00,132.66,132.67,132.49,132.62,40383.0,127.8478,127.8575,127.684,127.8093,40383.0
2023-05-12 10:10:00,132.62,132.65,132.48,132.49,48963.0,127.8093,127.8382,127.6743,127.684,48963.0
2023-05-12 10:15:00,132.49,132.51,132.41,132.47,36933.0,127.684,127.7033,127.6069,127.6647,36933.0
2023-05-12 10:20:00,132.47,132.51,132.43,132.46,99120.0,127.6647,127.7033,127.6262,127.6551,99120.0
2023-05-12 10:25:00,132.46,132.52,132.39,132.48,37763.0,127.6551,127.7129,127.5876,127.6743,37763.0
2023-05-12 10:30:00,132.49,132.51,132.42,132.46,50826.0,127.684,127.7033,127.6165,127.6551,50826.0
2023-05-12 10:35:00,132.45,132.45,132.22,132.36,72571.0,127.6454,127.6454,127.4238,127.5587,72571.0
2023-05-12 10:40:00,132.36,132.36,132.26,132.29,46159.0,127.5587,127.5587,127.4623,127.4912,46159.0
2023-05-12 10:45:00,132.28,132.31,132.18,132.2,66144.0,127.4816,127.5105,127.3852,127.4045,66144.0
2023-05-12 10:50:00,132.19,132.2,132.09,132.11,41835.0,127.3949,127.4045,127.2985,127.3178,41835.0
2023-05-12 10:55:00,132.11,132.12,132.03,132.07,43359.0,127.3178,127.3274,127.2407,127.2792,43359.0
2023-05-12 11:00:00,132.07,132.12,132.02,132.03,208282.0,127.2792,127.3274,127.231,127.2407,208282.0
2023-05-12 11:05:00,132.03,132.14,132.03,132.11,58811.0,127.2407,127.3467,127.2407,127.3178,58811.0
2023-05-12 11:10:00,132.11,132.13,131.99,132.04,36246.0,127.3178,127.337,127.2021,127.2503,36246.0
2023-05-12 11:15:00,132.03,132.03,131.86,131.89,82936.0,127.2407,127.2407,127.0768,127.1057,82936.0
2023-05-12 11:20:00,131.89,131.92,131.77,131.8,177138.0,127.1057,127.1347,126.9901,127.019,177138.0
2023-05-12 11:25:00,131.8,131.91,131.8,131.89,58821.0,127.019,127.125,127.019,127.1057,58821.0
2023-05-12 11:30:00,131.89,132.05,131.87,132.04,75907.0,127.1057,127.2599,127.0865,127.2503,75907.0
2023-05-12 11:35:00,132.05,132.05,131.91,131.93,49138.0,127.2599,127.2599,127.125,127.1443,49138.0
2023-05-12 11:40:00,131.92,131.96,131.88,131.89,45324.0,127.1347,127.1732,127.0961,127.1057,45324.0
2023-05-12 11:45:00,131.88,131.97,131.85,131.95,35360.0,127.0961,127.1828,127.0672,127.1636,35360.0
2023-05-12 11:50:00,131.97,131.98,131.91,131.94,23945.0,127.1828,127.1925,127.125,127.1539,23945.0
2023-05-12 11:55:00,131.93,132.09,131.91,132.08,23892.0,127.1443,127.2985,127.125,127.2889,23892.0
2023-05-12 12:00:00,132.09,132.11,131.95,132.0,74466.0,127.2985,127.3178,127.1636,127.2118,74466.0
2023-05-12 12:05:00,132.0,132.01,131.89,131.9,20522.0,127.2118,127.2214,127.1057,127.1154,20522.0
2023-05-12 12:10:00,131.89,131.89,131.76,131.78,44325.0,127.1057,127.1057,126.9805,126.9997,44325.0
2023-05-12 12:15:00,131.78,131.84,131.75,131.83,35919.0,126.9997,127.0576,126.9708,127.0479,35919.0
2023-05-12 12:20:00,131.83,131.84,131.69,131.75,57577.0,127.0479,127.0576,126.913,126.9708,57577.0
2023-05-12 12:25:00,131.75,131.79,131.74,131.77,27536.0,126.9708,127.0094,126.9612,126.9901,27536.0
2023-05-12 12:30:00,131.76,131.86,131.73,131.83,39729.0,126.9805,127.0768,126.9516,127.0479,39729.0
2023-05-12 12:35:00,131.84,131.86,131.77,131.84,102830.0,127.0576,127.0768,126.9901,127.0576,102830.0
2023-05-12 12:40:00,131.83,131.83,131.78,131.79,29654.0,127.0479,127.0479,126.9997,127.0094,29654.0
2023-05-12 12:45:00,131.79,131.83,131.76,131.81,34078.0,127.0094,127.0479,126.9805,127.0286,34078.0
2023-05-12 12:50:00,131.82,131.85,131.79,131.8,19295.0,127.0383,127.0672,127.0094,127.019,19295.0
2023-05-12 12:55:00,131.79,131.8,131.73,131.79,18250.0,127.0094,127.019,126.9516,127.0094,18250.0
2023-05-12 13:00:00,131.78,131.8,131.72,131.78,46801.0,126.9997,127.019,126.9419,126.9997,46801.0
2023-05-12 13:05:00,131.79,131.86,131.79,131.84,43115.0,127.0094,127.0768,127.0094,127.0576,43115.0
2023-05-12 13:10:00,131.84,131.94,131.82,131.89,34401.0,127.0576,127.1539,127.0383,127.1057,34401.0
2023-05-12 13:15:00,131.89,131.89,131.79,131.8,17430.0,127.1057,127.1057,127.0094,127.019,17430.0
2023-05-12 13:20:00,131.8,131.94,131.79,131.94,27369.0,127.019,127.1539,127.0094,127.1539,27369.0
2023-05-12 13:25:00,131.95,131.99,131.86,131.91,28977.0,127.1636,127.2021,127.0768,127.125,28977.0
2023-05-12 13:30:00,131.9,131.94,131.82,131.82,53822.0,127.1154,127.1539,127.0383,127.0383,53822.0
2023-05-12 13:35:00,131.81,131.85,131.7,131.72,54373.0,127.0286,127.0672,126.9226,126.9419,54373.0
2023-05-12 13:40:00,131.72,131.81,131.69,131.77,33094.0,126.9419,127.0286,126.913,126.9901,33094.0
2023-05-12 13:45:00,131.77,131.77,131.67,131.69,20585.0,126.9901,126.9901,126.8937,126.913,20585.0
2023-05-12 13:50:00,131.68,131.74,131.65,131.69,44410.0,126.9034,126.9612,126.8745,126.913,44410.0
2023-05-12 13:55:00,131.7,131.71,131.63,131.66,42520.0,126.9226,126.9323,126.8552,126.8841,42520.0
2023-05-12 14:00:00,131.65,131.74,131.6,131.69,46490.0,126.8745,126.9612,126.8263,126.913,46490.0
2023-05-12 14:05:00,131.69,131.78,131.69,131.75,86909.0,126.913,126.9997,126.913,126.9708,86909.0
2023-05-12 14:10:00,131.74,131.77,131.63,131.65,52196.0,126.9612,126.9901,126.8552,126.8745,52196.0
2023-05-12 14:15:00,131.66,131.7,131.64,131.64,18228.0,126.8841,126.9226,126.8648,126.8648,18228.0
2023-05-12 14:20:00,131.64,131.71,131.6,131.69,28555.0,126.8648,126.9323,126.8263,126.913,28555.0
2023-05-12 14:25:00,131.7,131.84,131.7,131.76,48269.0,126.9226,127.0576,126.9226,126.9805,48269.0
2023-05-12 14:30:00,131.76,131.78,131.69,131.72,72997.0,126.9805,126.9997,126.913,126.9419,72997.0
2023-05-12 14:35:00,131.72,131.73,131.62,131.63,72593.0,126.9419,126.9516,126.8455,126.8552,72593.0
2023-05-12 14:40:00,131.64,131.66,131.6,131.65,33716.0,126.8648,126.8841,126.8263,126.8745,33716.0
2023-05-12 14:45:00,131.65,131.7,131.65,131.67,43383.0,126.8745,126.9226,126.8745,126.8937,43383.0
2023-05-12 14:50:00,131.68,131.76,131.67,131.76,69685.0,126.9034,126.9805,126.8937,126.9805,69685.0
2023-05-12 14:55:00,131.75,131.82,131.75,131.8,52478.0,126.9708,127.0383,126.9708,127.019,52478.0
2023-05-12 15:00:00,131.8,131.82,131.73,131.78,65258.0,127.019,127.0383,126.9516,126.9997,65258.0
2023-05-12 15:05:00,131.78,131.86,131.78,131.83,37699.0,126.9997,127.0768,126.9997,127.0479,37699.0
2023-05-12 15:10:00,131.82,131.86,131.75,131.76,67117.0,127.0383,127.0768,126.9708,126.9805,67117.0
2023-05-12 15:15:00,131.76,131.87,131.76,131.87,48552.0,126.9805,127.0865,126.9805,127.0865,48552.0
2023-05-12 15:20:00,131.88,131.95,131.88,131.93,45371.0,127.0961,127.1636,127.0961,127.1443,45371.0
2023-05-12 15:25:00,131.93,131.95,131.88,131.94,71278.0,127.1443,127.1636,127.0961,127.1539,71278.0
2023-05-12 15:30:00,131.94,132.04,131.94,132.03,67358.0,127.1539,127.2503,127.1539,127.2407,67358.0
2023-05-12 15:35:00,132.04,132.13,131.99,132.0,110783.0,127.2503,127.337,127.2021,127.2118,110783.0
2023-05-12 15:40:00,132.0,132.07,131.99,132.05,69966.0,127.2118,127.2792,127.2021,127.2599,69966.0
2023-05-12 15:45:00,132.05,132.1,132.04,132.08,80266.0,127.2599,127.3081,127.2503,127.2889,80266.0
2023-05-12 15:50:00,132.08,132.18,132.05,132.18,260227.0,127.2889,127.3852,127.2599,127.3852,260227.0
2023-05-12 15:55:00,132.17,132.19,132.13,132.16,514989.0,127.3756,127.3949,127.337,127.366,514989.0
2023-05-15 09:30:00,132.21,132.3,131.86,131.86,255627.0,127.4141,127.5009,127.0768,127.0768,255627.0
2023-05-15 09:35:00,131.87,131.97,131.82,131.93,122244.0,127.0865,127.1828,127.0383,127.1443,122244.0
2023-05-15 09:40:00,131.93,131.94,131.75,131.83,133207.0,127.1443,127.1539,126.9708,127.0479,133207.0
2023-05-15 09:45:00,131.84,131.94,131.81,131.92,112894.0,127.0576,127.1539,127.0286,127.1347,112894.0
2023-05-15 09:50:00,131.92,131.92,131.83,131.84,91157.0,127.1347,127.1347,127.0479,127.0576,91157.0
2023-05-15 09:55:00,131.84,131.84,131.68,131.77,80884.0,127.0576,127.0576,126.9034,126.9901,80884.0
2023-05-15 10:00:00,131.78,132.04,131.78,132.04,88947.0,126.9997,127.2503,126.9997,127.2503,88947.0
2023-05-15 10:05:00,132.04,132.06,131.89,131.91,82086.0,127.2503,127.2696,127.1057,127.125,82086.0
2023-05-15 10:10:00,131.91,131.94,131.8,131.8,51351.0,127.125,127.1539,127.019,127.019,51351.0
2023-05-15 10:15:00,131.8,131.98,131.77,131.84,135842.0,127.019,127.1925,126.9901,127.0576,135842.0
2023-05-15 10:20:00,131.85,131.95,131.78,131.95,57184.0,127.0672,127.1636,126.9997,127.1636,57184.0
2023-05-15 10:25:00,131.95,132.04,131.93,131.96,51144.0,127.1636,127.2503,127.1443,127.1732,51144.0
2023-05-15 10:30:00,131.97,132.0,131.86,131.9,42480.0,127.1828,127.2118,127.0768,127.1154,42480.0
2023-05-15 10:35:00,131.9,131.94,131.83,131.86,84522.0,127.1154,127.1539,127.0479,127.0768,84522.0
2023-05-15 10:40:00,131.86,131.93,131.83,131.88,101379.0,127.0768,127.1443,127.0479,127.0961,101379.0
2023-05-15 10:45:00,131.89,131.94,131.88,131.91,41691.0,127.1057,127.1539,127.0961,127.125,41691.0
2023-05-15 10:50:00,131.9,131.91,131.8,131.81,97005.0,127.1154,127.125,127.019,127.0286,97005.0
2023-05-15 10:55:00,131.8,131.81,131.71,131.74,109917.0,127.019,127.0286,126.9323,126.9612,109917.0
2023-05-15 11:00:00,131.74,131.77,131.7,131.77,30588.0,126.9612,126.9901,126.9226,126.9901,30588.0
2023-05-15 11:05:00,131.75,131.8,131.71,131.71,45550.0,126.9708,127.019,126.9323,126.9323,45550.0
2023-05-15 11:10:00,131.71,131.74,131.67,131.7,129084.0,126.9323,126.9612,126.8937,126.9226,129084.0
2023-05-15 11:15:00,131.71,131.73,131.66,131.67,63862.0,126.9323,126.9516,126.8841,126.8937,63862.0
2023-05-15 11:20:00,131.68,131.68,131.56,131.56,59031.0,126.9034,126.9034,126.7877,126.7877,59031.0
2023-05-15 11:25:00,131.57,131.62,131.56,131.58,171388.0,126.7974,126.8455,126.7877,126.807,171388.0
2023-05-15 11:30:00,131.59,131.61,131.51,131.54,116294.0,126.8166,126.8359,126.7395,126.7684,116294.0
2023-05-15 11:35:00,131.55,131.62,131.54,131.57,31414.0,126.7781,126.8455,126.7684,126.7974,31414.0
2023-05-15 11:40:00,131.58,131.58,131.5,131.51,31827.0,126.807,126.807,126.7299,126.7395,31827.0
2023-05-15 11:45:00,131.52,131.55,131.5,131.53,28978.0,126.7492,126.7781,126.7299,126.7588,28978.0
2023-05-15 11:50:00,131.53,131.59,131.44,131.46,53054.0,126.7588,126.8166,126.6721,126.6913,53054.0
2023-05-15 11:55:00,131.45,131.5,131.45,131.48,21978.0,126.6817,126.7299,126.6817,126.7106,21978.0
2023-05-15 12:00:00,131.47,131.51,131.41,131.42,80818.0,126.701,126.7395,126.6432,126.6528,80818.0
2023-05-15 12:05:00,131.41,131.5,131.4,131.47,32129.0,126.6432,126.7299,126.6335,126.701,32129.0
2023-05-15 12:10:00,131.48,131.55,131.47,131.54,30296.0,126.7106,126.7781,126.701,126.7684,30296.0
2023-05-15 12:15:00,131.53,131.57,131.49,131.55,32867.0,126.7588,126.7974,126.7203,126.7781,32867.0
2023-05-15 12:20:00,131.56,131.57,131.49,131.52,15203.0,126.7877,126.7974,126.7203,126.7492,15203.0
2023-05-15 12:25:00,131.51,131.56,131.49,131.53,11485.0,126.7395,126.7877,126.7203,126.7588,11485.0
2023-05-15 12:30:00,131.53,131.56,131.51,131.52,14427.0,126.7588,126.7877,126.7395,126.7492,14427.0
2023-05-15 12:35:00,131.52,131.57,131.52,131.53,21834.0,126.7492,126.7974,126.7492,126.7588,21834.0
2023-05-15 12:40:00,131.53,131.6,131.51,131.6,20686.0,126.7588,126.8263,126.7395,126.8263,20686.0
2023-05-15 12:45:00,131.6,131.69,131.6,131.67,20745.0,126.8263,126.913,126.8263,126.8937,20745.0
2023-05-15 12:50:00,131.67,131.67,131.62,131.62,50421.0,126.8937,126.8937,126.8455,126.8455,50421.0
2023-05-15 12:55:00,131.62,131.72,131.6,131.71,18941.0,126.8455,126.9419,126.8263,126.9323,18941.0
2023-05-15 13:00:00,131.72,131.74,131.68,131.72,24945.0,126.9419,126.9612,126.9034,126.9419,24945.0
2023-05-15 13:05:00,131.73,131.8,131.72,131.79,55462.0,126.9516,127.019,126.9419,127.0094,55462.0
2023-05-15 13:10:00,131.81,131.91,131.81,131.86,35775.0,127.0286,127.125,127.0286,127.0768,35775.0
2023-05-15 13:15:00,131.85,131.89,131.83,131.84,36399.0,127.0672,127.1057,127.0479,127.0576,36399.0
2023-05-15 13:20:00,131.83,131.83,131.75,131.76,26186.0,127.0479,127.0479,126.9708,126.9805,26186.0
2023-05-15 13:25:00,131.75,131.77,131.56,131.58,72861.0,126.9708,126.9901,126.7877,126.807,72861.0
2023-05-15 13:30:00,131.58,131.62,131.56,131.61,39909.0,126.807,126.8455,126.7877,126.8359,39909.0
2023-05-15 13:35:00,131.61,131.63,131.54,131.55,17776.0,126.8359,126.8552,126.7684,126.7781,17776.0
2023-05-15 13:40:00,131.55,131.58,131.42,131.46,62458.0,126.7781,126.807,126.6528,126.6913,62458.0
2023-05-15 13:45:00,131.46,131.46,131.4,131.42,36287.0,126.6913,126.6913,126.6335,126.6528,36287.0
2023-05-15 13:50:00,131.41,131.52,131.39,131.52,18804.0,126.6432,126.7492,126.6239,126.7492,18804.0
2023-05-15 13:55:00,131.5,131.62,131.49,131.59,18120.0,126.7299,126.8455,126.7203,126.8166,18120.0
2023-05-15 14:00:00,131.6,131.71,131.59,131.69,27759.0,126.8263,126.9323,126.8166,126.913,27759.0
2023-05-15 14:05:00,131.69,131.75,131.68,131.73,20039.0,126.913,126.9708,126.9034,126.9516,20039.0
2023-05-15 14:10:00,131.74,131.79,131.73,131.77,19266.0,126.9612,127.0094,126.9516,126.9901,19266.0
2023-05-15 14:15:00,131.78,131.78,131.67,131.69,56254.0,126.9997,126.9997,126.8937,126.913,56254.0
2023-05-15 14:20:00,131.69,131.75,131.67,131.69,35914.0,126.913,126.9708,126.8937,126.913,35914.0
2023-05-15 14:25:00,131.69,131.73,131.67,131.68,29864.0,126.913,126.9516,126.8937,126.9034,29864.0
2023-05-15 14:30:00,131.68,131.76,131.67,131.74,31440.0,126.9034,126.9805,126.8937,126.9612,31440.0
2023-05-15 14:35:00,131.75,131.79,131.73,131.78,15419.0,126.9708,127.0094,126.9516,126.9997,15419.0
2023-05-15 14:40:00,131.78,131.83,131.77,131.82,74124.0,126.9997,127.0479,126.9901,127.0383,74124.0
2023-05-15 14:45:00,131.81,131.88,131.8,131.88,46590.0,127.0286,127.0961,127.019,127.0961,46590.0
2023-05-15 14:50:00,131.88,131.91,131.85,131.9,25118.0,127.0961,127.125,127.0672,127.1154,25118.0
2023-05-15 14:55:00,131.91,131.93,131.84,131.92,23557.0,127.125,127.1443,127.0576,127.1347,23557.0
2023-05-15 15:00:00,131.93,132.02,131.92,131.95,36780.0,127.1443,127.231,127.1347,127.1636,36780.0
2023-05-15 15:05:00,131.96,132.01,131.96,131.98,60599.0,127.1732,127.2214,127.1732,127.1925,60599.0
2023-05-15 15:10:00,131.99,131.99,131.95,131.97,41749.0,127.2021,127.2021,127.1636,127.1828,41749.0
2023-05-15 15:15:00,131.96,131.98,131.91,131.94,34494.0,127.1732,127.1925,127.125,127.1539,34494.0
2023-05-15 15:20:00,131.94,131.99,131.9,131.97,30909.0,127.1539,127.2021,127.1154,127.1828,30909.0
2023-05-15 15:25:00,131.96,131.98,131.92,131.95,34077.0,127.1732,127.1925,127.1347,127.1636,34077.0
2023-05-15 15:30:00,131.95,132.06,131.93,132.05,62054.0,127.1636,127.2696,127.1443,127.2599,62054.0
2023-05-15 15:35:00,132.04,132.1,132.01,132.08,51659.0,127.2503,127.3081,127.2214,127.2889,51659.0
2023-05-15 15:40:00,132.08,132.09,131.91,131.97,98657.0,127.2889,127.2985,127.125,127.1828,98657.0
2023-05-15 15:45:00,131.96,132.0,131.94,131.94,61097.0,127.1732,127.2118,127.1539,127.1539,61097.0
2023-05-15 15:50:00,131.93,131.96,131.85,131.88,137121.0,127.1443,127.1732,127.0672,127.0961,137121.0
2023-05-15 15:55:00,131.87,131.98,131.83,131.97,353350.0,127.0865,127.1925,127.0479,127.1828,353350.0
2023-05-16 09:30:00,131.68,131.73,131.32,131.39,264844.0,126.9034,126.9516,126.5564,126.6239,264844.0
2023-05-16 09:35:00,131.39,131.51,131.33,131.35,179907.0,126.6239,126.7395,126.5661,126.5853,179907.0
2023-05-16 09:40:00,131.36,131.67,131.31,131.61,178385.0,126.595,126.8937,126.5468,126.8359,178385.0
2023-05-16 09:45:00,131.61,131.61,131.34,131.42,76759.0,126.8359,126.8359,126.5757,126.6528,76759.0
2023-05-16 09:50:00,131.43,131.44,131.03,131.17,365876.0,126.6624,126.6721,126.2769,126.4119,365876.0
2023-05-16 09:55:00,131.17,131.31,131.09,131.29,79154.0,126.4119,126.5468,126.3348,126.5275,79154.0
2023-05-16 10:00:00,131.28,131.47,131.2,131.38,103121.0,126.5179,126.701,126.4408,126.6142,103121.0
2023-05-16 10:05:00,131.37,131.56,131.31,131.33,109154.0,126.6046,126.7877,126.5468,126.5661,109154.0
2023-05-16 10:10:00,131.33,131.33,131.1,131.12,82801.0,126.5661,126.5661,126.3444,126.3637,82801.0
2023-05-16 10:15:00,131.12,131.38,131.06,131.36,116606.0,126.3637,126.6142,126.3059,126.595,116606.0
2023-05-16 10:20:00,131.37,131.42,131.28,131.35,144805.0,126.6046,126.6528,126.5179,126.5853,144805.0
2023-05-16 10:25:00,131.34,131.48,131.33,131.48,177821.0,126.5757,126.7106,126.5661,126.7106,177821.0
2023-05-16 10:30:00,131.47,131.52,131.28,131.33,105275.0,126.701,126.7492,126.5179,126.5661,105275.0
2023-05-16 10:35:00,131.32,131.39,131.24,131.25,77124.0,126.5564,126.6239,126.4793,126.489,77124.0
2023-05-16 10:40:00,131.25,131.3,131.16,131.29,109739.0,126.489,126.5371,126.4022,126.5275,109739.0
2023-05-16 10:45:00,131.28,131.36,131.23,131.35,57528.0,126.5179,126.595,126.4697,126.5853,57528.0
2023-05-16 10:50:00,131.36,131.38,131.24,131.26,87741.0,126.595,126.6142,126.4793,126.4986,87741.0
2023-05-16 10:55:00,131.27,131.33,131.2,131.22,93374.0,126.5082,126.5661,126.4408,126.4601,93374.0
2023-05-16 11:00:00,131.21,131.21,131.1,131.13,64984.0,126.4504,126.4504,126.3444,126.3733,64984.0
2023-05-16 11:05:00,131.14,131.16,131.06,131.07,94104.0,126.383,126.4022,126.3059,126.3155,94104.0
2023-05-16 11:10:00,131.07,131.18,131.02,131.05,81621.0,126.3155,126.4215,126.2673,126.2962,81621.0
2023-05-16 11:15:00,131.04,131.16,131.03,131.15,36914.0,126.2866,126.4022,126.2769,126.3926,36914.0
2023-05-16 11:20:00,131.15,131.23,131.15,131.21,62774.0,126.3926,126.4697,126.3926,126.4504,62774.0
2023-05-16 11:25:00,131.21,131.26,131.15,131.18,62914.0,126.4504,126.4986,126.3926,126.4215,62914.0
2023-05-16 11:30:00,131.19,131.21,131.11,131.16,60878.0,126.4311,126.4504,126.354,126.4022,60878.0
2023-05-16 11:35:00,131.16,131.19,131.05,131.07,62307.0,126.4022,126.4311,126.2962,126.3155,62307.0
2023-05-16 11:40:00,131.07,131.14,131.04,131.11,61980.0,126.3155,126.383,126.2866,126.354,61980.0
2023-05-16 11:45:00,131.11,131.16,131.07,131.12,58169.0,126.354,126.4022,126.3155,126.3637,58169.0
2023-05-16 11:50:00,131.13,131.28,131.12,131.21,74091.0,126.3733,126.5179,126.3637,126.4504,74091.0
2023-05-16 11:55:00,131.21,131.23,131.14,131.19,57926.0,126.4504,126.4697,126.383,126.4311,57926.0
2023-05-16 12:00:00,131.2,131.25,131.18,131.23,45966.0,126.4408,126.489,126.4215,126.4697,45966.0
2023-05-16 12:05:00,131.24,131.28,131.22,131.22,64512.0,126.4793,126.5179,126.4601,126.4601,64512.0
2023-05-16 12:10:00,131.21,131.26,131.2,131.24,39732.0,126.4504,126.4986,126.4408,126.4793,39732.0
2023-05-16 12:15:00,131.25,131.27,131.17,131.18,45892.0,126.489,126.5082,126.4119,126.4215,45892.0
2023-05-16 12:20:00,131.19,131.21,131.16,131.19,32104.0,126.4311,126.4504,126.4022,126.4311,32104.0
2023-05-16 12:25:00,131.18,131.27,131.17,131.27,43052.0,126.4215,126.5082,126.4119,126.5082,43052.0
2023-05-16 12:30:00,131.27,131.31,131.2,131.23,43668.0,126.5082,126.5468,126.4408,126.4697,43668.0
2023-05-16 12:35:00,131.22,131.25,131.17,131.25,34121.0,126.4601,126.489,126.4119,126.489,34121.0
2023-05-16 12:40:00,131.26,131.35,131.26,131.27,51925.0,126.4986,126.5853,126.4986,126.5082,51925.0
2023-05-16 12:45:00,131.28,131.29,131.18,131.23,69078.0,126.5179,126.5275,126.4215,126.4697,69078.0
2023-05-16 12:50:00,131.23,131.28,131.22,131.27,41718.0,126.4697,126.5179,126.4601,126.5082,41718.0
2023-05-16 12:55:00,131.27,131.31,131.23,131.25,56129.0,126.5082,126.5468,126.4697,126.489,56129.0
2023-05-16 13:00:00,131.26,131.3,131.23,131.24,37365.0,126.4986,126.5371,126.4697,126.4793,37365.0
2023-05-16 13:05:00,131.23,131.28,131.22,131.23,33371.0,126.4697,126.5179,126.4601,126.4697,33371.0
2023-05-16 13:10:00,131.22,131.27,131.21,131.26,34420.0,126.4601,126.5082,126.4504,126.4986,34420.0
2023-05-16 13:15:00,131.24,131.28,131.22,131.23,40273.0,126.4793,126.5179,126.4601,126.4697,40273.0
2023-05-16 13:20:00,131.23,131.27,131.19,131.2,31328.0,126.4697,126.5082,126.4311,126.4408,31328.0
2023-05-16 13:25:00,131.2,131.24,131.18,131.21,27141.0,126.4408,126.4793,126.4215,126.4504,27141.0
2023-05-16 13:30:00,131.22,131.25,131.18,131.24,50297.0,126.4601,126.489,126.4215,126.4793,50297.0
2023-05-16 13:35:00,131.23,131.27,131.17,131.19,41555.0,126.4697,126.5082,126.4119,126.4311,41555.0
2023-05-16 13:40:00,131.17,131.19,131.11,131.11,30508.0,126.4119,126.4311,126.354,126.354,30508.0
2023-05-16 13:45:00,131.12,131.18,131.09,131.18,31220.0,126.3637,126.4215,126.3348,126.4215,31220.0
2023-05-16 13:50:00,131.18,131.22,131.18,131.19,48645.0,126.4215,126.4601,126.4215,126.4311,48645.0
2023-05-16 13:55:00,131.19,131.27,131.18,131.23,36447.0,126.4311,126.5082,126.4215,126.4697,36447.0
2023-05-16 14:00:00,131.24,131.25,131.09,131.1,51284.0,126.4793,126.489,126.3348,126.3444,51284.0
2023-05-16 14:05:00,131.11,131.16,131.06,131.08,37826.0,126.354,126.4022,126.3059,126.3251,37826.0
2023-05-16 14:10:00,131.08,131.14,131.06,131.12,31273.0,126.3251,126.383,126.3059,126.3637,31273.0
2023-05-16 14:15:00,131.12,131.13,131.09,131.12,42068.0,126.3637,126.3733,126.3348,126.3637,42068.0
2023-05-16 14:20:00,131.13,131.14,131.05,131.06,53657.0,126.3733,126.383,126.2962,126.3059,53657.0
2023-05-16 14:25:00,131.06,131.09,131.03,131.06,36074.0,126.3059,126.3348,126.2769,126.3059,36074.0
2023-05-16 14:30:00,131.06,131.12,131.03,131.12,49490.0,126.3059,126.3637,126.2769,126.3637,49490.0
2023-05-16 14:35:00,131.12,131.17,131.11,131.17,34420.0,126.3637,126.4119,126.354,126.4119,34420.0
2023-05-16 14:40:00,131.18,131.22,131.17,131.2,45549.0,126.4215,126.4601,126.4119,126.4408,45549.0
2023-05-16 14:45:00,131.21,131.23,131.18,131.19,49166.0,126.4504,126.4697,126.4215,126.4311,49166.0
2023-05-16 14:50:00,131.19,131.27,131.18,131.24,45637.0,126.4311,126.5082,126.4215,126.4793,45637.0
2023-05-16 14:55:00,131.23,131.24,131.2,131.21,50375.0,126.4697,126.4793,126.4408,126.4504,50375.0
2023-05-16 15:00:00,131.22,131.27,131.21,131.26,41566.0,126.4601,126.5082,126.4504,126.4986,41566.0
2023-05-16 15:05:00,131.26,131.27,131.19,131.19,54749.0,126.4986,126.5082,126.4311,126.4311,54749.0
2023-05-16 15:10:00,131.19,131.3,131.19,131.25,48817.0,126.4311,126.5371,126.4311,126.489,48817.0
2023-05-16 15:15:00,131.25,131.27,131.23,131.24,44149.0,126.489,126.5082,126.4697,126.4793,44149.0
2023-05-16 15:20:00,131.23,131.24,131.18,131.22,57843.0,126.4697,126.4793,126.4215,126.4601,57843.0
2023-05-16 15:25:00,131.22,131.23,131.13,131.18,47762.0,126.4601,126.4697,126.3733,126.4215,47762.0
2023-05-16 15:30:00,131.17,131.23,131.15,131.16,84540.0,126.4119,126.4697,126.3926,126.4022,84540.0
2023-05-16 15:35:00,131.16,131.18,131.11,131.12,76829.0,126.4022,126.4215,126.354,126.3637,76829.0
2023-05-16 15:40:00,131.13,131.13,131.08,131.13,91842.0,126.3733,126.3733,126.3251,126.3733,91842.0
2023-05-16 15:45:00,131.12,131.2,131.07,131.09,166878.0,126.3637,126.4408,126.3155,126.3348,166878.0
2023-05-16 15:50:00,131.09,131.09,130.84,130.88,218045.0,126.3348,126.3348,126.0938,126.1324,218045.0
2023-05-16 15:55:00,130.88,130.89,130.83,130.88,473124.0,126.1324,126.142,126.0842,126.1324,473124.0
2023-05-17 09:30:00,131.08,131.19,130.92,130.99,128537.0,126.3251,126.4311,126.1709,126.2384,128537.0
2023-05-17 09:35:00,130.99,131.03,130.51,130.51,84994.0,126.2384,126.2769,125.7758,125.7758,84994.0
2023-05-17 09:40:00,130.51,130.51,130.13,130.16,108507.0,125.7758,125.7758,125.4096,125.4385,108507.0
2023-05-17 09:45:00,130.16,130.24,130.0,130.03,192523.0,125.4385,125.5156,125.2843,125.3132,192523.0
2023-05-17 09:50:00,130.03,130.07,129.89,130.02,123933.0,125.3132,125.3518,125.1783,125.3036,123933.0
2023-05-17 09:55:00,130.02,130.07,129.85,129.93,151172.0,125.3036,125.3518,125.1397,125.2168,151172.0
2023-05-17 10:00:00,129.92,129.99,129.88,129.93,82839.0,125.2072,125.2747,125.1687,125.2168,82839.0
2023-05-17 10:05:00,129.94,130.05,129.86,129.88,142166.0,125.2265,125.3325,125.1494,125.1687,142166.0
2023-05-17 10:10:00,129.88,129.95,129.8,129.92,82539.0,125.1687,125.2361,125.0916,125.2072,82539.0
2023-05-17 10:15:00,129.92,129.97,129.8,129.8,52458.0,125.2072,125.2554,125.0916,125.0916,52458.0
2023-05-17 10:20:00,129.79,129.91,129.79,129.88,64388.0,125.0819,125.1976,125.0819,125.1687,64388.0
2023-05-17 10:25:00,129.88,130.06,129.88,130.03,175547.0,125.1687,125.3421,125.1687,125.3132,175547.0
2023-05-17 10:30:00,130.03,130.1,130.02,130.07,138388.0,125.3132,125.3807,125.3036,125.3518,138388.0
2023-05-17 10:35:00,130.08,130.09,129.89,129.9,204304.0,125.3614,125.371,125.1783,125.1879,204304.0
2023-05-17 10:40:00,129.89,129.93,129.85,129.9,277185.0,125.1783,125.2168,125.1397,125.1879,277185.0
2023-05-17 10:45:00,129.9,129.91,129.59,129.62,328741.0,125.1879,125.1976,124.8892,124.9181,328741.0
2023-05-17 10:50:00,129.62,129.67,129.59,129.64,161293.0,124.9181,124.9663,124.8892,124.9374,161293.0
2023-05-17 10:55:00,129.64,129.79,129.63,129.78,123495.0,124.9374,125.0819,124.9277,125.0723,123495.0
2023-05-17 11:00:00,129.78,129.89,129.78,129.86,182165.0,125.0723,125.1783,125.0723,125.1494,182165.0
2023-05-17 11:05:00,129.86,129.87,129.75,129.81,104074.0,125.1494,125.159,125.0434,125.1012,104074.0
2023-05-17 11:10:00,129.8,129.86,129.74,129.79,299358.0,125.0916,125.1494,125.0337,125.0819,299358.0
2023-05-17 11:15:00,129.79,130.07,129.75,129.88,382530.0,125.0819,125.3518,125.0434,125.1687,382530.0
2023-05-17 11:20:00,129.88,129.89,129.56,129.62,180396.0,125.1687,125.1783,124.8603,124.9181,180396.0
2023-05-17 11:25:00,129.62,129.78,129.55,129.77,62529.0,124.9181,125.0723,124.8506,125.0626,62529.0
2023-05-17 11:30:00,129.78,129.82,129.7,129.75,142924.0,125.0723,125.1108,124.9952,125.0434,142924.0
2023-05-17 11:35:00,129.74,129.84,129.71,129.84,69447.0,125.0337,125.1301,125.0048,125.1301,69447.0
2023-05-17 11:40:00,129.83,129.98,129.83,129.97,406036.0,125.1205,125.265,125.1205,125.2554,406036.0
2023-05-17 11:45:00,129.98,130.04,129.91,129.92,357654.0,125.265,125.3229,125.1976,125.2072,357654.0
2023-05-17 11:50:00,129.92,130.04,129.92,130.04,161165.0,125.2072,125.3229,125.2072,125.3229,161165.0
2023-05-17 11:55:00,130.04,130.16,130.02,130.15,141181.0,125.3229,125.4385,125.3036,125.4289,141181.0
2023-05-17 12:00:00,130.15,130.18,130.08,130.18,182925.0,125.4289,125.4578,125.3614,125.4578,182925.0
2023-05-17 12:05:00,130.18,130.23,130.17,130.19,121596.0,125.4578,125.506,125.4481,125.4674,121596.0
2023-05-17 12:10:00,130.19,130.26,130.18,130.19,142337.0,125.4674,125.5349,125.4578,125.4674,142337.0
2023-05-17 12:15:00,130.19,130.21,130.15,130.18,287489.0,125.4674,125.4867,125.4289,125.4578,287489.0
2023-05-17 12:20:00,130.19,130.23,130.17,130.19,229007.0,125.4674,125.506,125.4481,125.4674,229007.0
2023-05-17 12:25:00,130.19,130.25,130.15,130.2,281716.0,125.4674,125.5252,125.4289,125.4771,281716.0
2023-05-17 12:30:00,130.21,130.3,130.19,130.26,282561.0,125.4867,125.5734,125.4674,125.5349,282561.0
2023-05-17 12:35:00,130.27,130.54,130.27,130.53,106559.0,125.5445,125.8047,125.5445,125.7951,106559.0
2023-05-17 12:40:00,130.54,130.6,130.49,130.55,103160.0,125.8047,125.8625,125.7565,125.8144,103160.0
2023-05-17 12:45:00,130.55,130.68,130.53,130.66,122472.0,125.8144,125.9396,125.7951,125.9204,122472.0
2023-05-17 12:50:00,130.65,130.72,130.59,130.72,116273.0,125.9107,125.9782,125.8529,125.9782,116273.0
2023-05-17 12:55:00,130.72,130.79,130.67,130.7,90327.0,125.9782,126.0456,125.93,125.9589,90327.0
2023-05-17 13:00:00,130.7,130.82,130.7,130.81,73346.0,125.9589,126.0746,125.9589,126.0649,73346.0
2023-05-17 13:05:00,130.81,130.96,130.81,130.91,131778.0,126.0649,126.2095,126.0649,126.1613,131778.0
2023-05-17 13:10:00,130.91,130.94,130.86,130.88,80070.0,126.1613,126.1902,126.1131,126.1324,80070.0
2023-05-17 13:15:00,130.88,130.89,130.77,130.77,52227.0,126.1324,126.142,126.0264,126.0264,52227.0
2023-05-17 13:20:00,130.77,130.95,130.76,130.94,99210.0,126.0264,126.1998,126.0167,126.1902,99210.0
2023-05-17 13:25:00,130.95,130.96,130.87,130.91,101382.0,126.1998,126.2095,126.1227,126.1613,101382.0
2023-05-17 13:30:00,130.91,131.03,130.9,131.03,83255.0,126.1613,126.2769,126.1517,126.2769,83255.0
2023-05-17 13:35:00,131.04,131.05,130.95,130.96,72625.0,126.2866,126.2962,126.1998,126.2095,72625.0
2023-05-17 13:40:00,130.96,131.07,130.96,131.0,96666.0,126.2095,126.3155,126.2095,126.248,96666.0
2023-05-17 13:45:00,131.0,131.06,130.97,131.03,67087.0,126.248,126.3059,126.2191,126.2769,67087.0
2023-05-17 13:50:00,131.03,131.06,130.97,131.02,107850.0,126.2769,126.3059,126.2191,126.2673,107850.0
2023-05-17 13:55:00,131.01,131.03,130.98,131.01,59371.0,126.2577,126.2769,126.2288,126.2577,59371.0
2023-05-17 14:00:00,131.01,131.04,130.97,130.97,51694.0,126.2577,126.2866,126.2191,126.2191,51694.0
2023-05-17 14:05:00,130.95,130.95,130.86,130.91,67500.0,126.1998,126.1998,126.1131,126.1613,67500.0
2023-05-17 14:10:00,130.91,131.03,130.9,130.97,57611.0,126.1613,126.2769,126.1517,126.2191,57611.0
2023-05-17 14:15:00,130.97,131.02,130.92,130.97,65141.0,126.2191,126.2673,126.1709,126.2191,65141.0
2023-05-17 14:20:00,130.97,130.98,130.92,130.97,60326.0,126.2191,126.2288,126.1709,126.2191,60326.0
2023-05-17 14:25:00,130.96,130.97,130.88,130.88,43417.0,126.2095,126.2191,126.1324,126.1324,43417.0
2023-05-17 14:30:00,130.89,130.94,130.8,130.81,37332.0,126.142,126.1902,126.0553,126.0649,37332.0
2023-05-17 14:35:00,130.82,130.9,130.82,130.83,55167.0,126.0746,126.1517,126.0746,126.0842,55167.0
2023-05-17 14:40:00,130.84,130.88,130.82,130.84,38449.0,126.0938,126.1324,126.0746,126.0938,38449.0
2023-05-17 14:45:00,130.84,130.91,130.81,130.89,129888.0,126.0938,126.1613,126.0649,126.142,129888.0
2023-05-17 14:50:00,130.9,130.91,130.79,130.81,67212.0,126.1517,126.1613,126.0456,126.0649,67212.0
2023-05-17 14:55:00,130.81,130.82,130.76,130.78,75574.0,126.0649,126.0746,126.0167,126.036,75574.0
2023-05-17 15:00:00,130.79,130.93,130.79,130.93,139193.0,126.0456,126.1806,126.0456,126.1806,139193.0
2023-05-17 15:05:00,130.94,130.98,130.93,130.94,241828.0,126.1902,126.2288,126.1806,126.1902,241828.0
2023-05-17 15:10:00,130.94,130.98,130.88,130.89,263267.0,126.1902,126.2288,126.1324,126.142,263267.0
2023-05-17 15:15:00,130.89,130.96,130.86,130.88,215539.0,126.142,126.2095,126.1131,126.1324,215539.0
2023-05-17 15:20:00,130.88,130.9,130.7,130.72,121749.0,126.1324,126.1517,125.9589,125.9782,121749.0
2023-05-17 15:25:00,130.72,130.77,130.69,130.76,119899.0,125.9782,126.0264,125.9493,126.0167,119899.0
2023-05-17 15:30:00,130.76,130.84,130.7,130.73,88258.0,126.0167,126.0938,125.9589,125.9878,88258.0
2023-05-17 15:35:00,130.73,130.75,130.65,130.73,144918.0,125.9878,126.0071,125.9107,125.9878,144918.0
2023-05-17 15:40:00,130.73,130.89,130.69,130.88,206087.0,125.9878,126.142,125.9493,126.1324,206087.0
2023-05-17 15:45:00,130.87,131.03,130.85,130.96,151948.0,126.1227,126.2769,126.1035,126.2095,151948.0
2023-05-17 15:50:00,130.97,131.02,130.93,131.0,274665.0,126.2191,126.2673,126.1806,126.248,274665.0
2023-05-17 15:55:00,131.0,131.11,130.96,131.04,560117.0,126.248,126.354,126.2095,126.2866,560117.0
2023-05-18 09:30:00,130.74,130.79,130.49,130.49,201591.0,125.9975,126.0456,125.7565,125.7565,201591.0
2023-05-18 09:35:00,130.48,130.5,130.31,130.42,167767.0,125.7469,125.7662,125.5831,125.6891,167767.0
2023-05-18 09:40:00,130.42,130.42,130.05,130.13,316167.0,125.6891,125.6891,125.3325,125.4096,316167.0
2023-05-18 09:45:00,130.14,130.32,130.08,130.32,114057.0,125.4192,125.5927,125.3614,125.5927,114057.0
2023-05-18 09:50:00,130.33,130.38,130.21,130.34,79881.0,125.6023,125.6505,125.4867,125.612,79881.0
2023-05-18 09:55:00,130.34,130.35,130.18,130.18,67659.0,125.612,125.6216,125.4578,125.4578,67659.0
2023-05-18 10:00:00,130.18,130.2,129.99,129.99,134264.0,125.4578,125.4771,125.2747,125.2747,134264.0
2023-05-18 10:05:00,130.0,130.2,129.97,130.18,109022.0,125.2843,125.4771,125.2554,125.4578,109022.0
2023-05-18 10:10:00,130.18,130.27,130.13,130.26,50208.0,125.4578,125.5445,125.4096,125.5349,50208.0
2023-05-18 10:15:00,130.28,130.35,130.21,130.3,74217.0,125.5541,125.6216,125.4867,125.5734,74217.0
2023-05-18 10:20:00,130.3,130.55,130.3,130.55,153872.0,125.5734,125.8144,125.5734,125.8144,153872.0
2023-05-18 10:25:00,130.54,130.54,130.39,130.45,86409.0,125.8047,125.8047,125.6602,125.718,86409.0
2023-05-18 10:30:00,130.45,130.59,130.4,130.59,155002.0,125.718,125.8529,125.6698,125.8529,155002.0
2023-05-18 10:35:00,130.59,130.78,130.58,130.72,269041.0,125.8529,126.036,125.8433,125.9782,269041.0
2023-05-18 10:40:00,130.72,130.72,130.51,130.52,102935.0,125.9782,125.9782,125.7758,125.7854,102935.0
2023-05-18 10:45:00,130.52,130.56,130.46,130.52,59125.0,125.7854,125.824,125.7276,125.7854,59125.0
2023-05-18 10:50:00,130.53,130.57,130.48,130.56,43701.0,125.7951,125.8336,125.7469,125.824,43701.0
2023-05-18 10:55:00,130.56,130.61,130.55,130.57,72181.0,125.824,125.8722,125.8144,125.8336,72181.0
2023-05-18 11:00:00,130.58,130.78,130.57,130.77,96674.0,125.8433,126.036,125.8336,126.0264,96674.0
2023-05-18 11:05:00,130.77,130.77,130.68,130.73,96977.0,126.0264,126.0264,125.9396,125.9878,96977.0
2023-05-18 11:10:00,130.73,130.73,130.57,130.63,97315.0,125.9878,125.9878,125.8336,125.8915,97315.0
2023-05-18 11:15:00,130.64,130.7,130.57,130.59,143711.0,125.9011,125.9589,125.8336,125.8529,143711.0
2023-05-18 11:20:00,130.58,130.62,130.43,130.49,101518.0,125.8433,125.8818,125.6987,125.7565,101518.0
2023-05-18 11:25:00,130.47,130.48,130.34,130.36,65730.0,125.7373,125.7469,125.612,125.6312,65730.0
2023-05-18 11:30:00,130.38,130.39,130.29,130.39,63592.0,125.6505,125.6602,125.5638,125.6602,63592.0
2023-05-18 11:35:00,130.38,130.39,130.31,130.31,30482.0,125.6505,125.6602,125.5831,125.5831,30482.0
2023-05-18 11:40:00,130.3,130.33,130.25,130.27,73988.0,125.5734,125.6023,125.5252,125.5445,73988.0
2023-05-18 11:45:00,130.28,130.49,130.28,130.48,95900.0,125.5541,125.7565,125.5541,125.7469,95900.0
2023-05-18 11:50:00,130.48,130.54,130.47,130.52,61784.0,125.7469,125.8047,125.7373,125.7854,61784.0
2023-05-18 11:55:00,130.52,130.53,130.21,130.28,160236.0,125.7854,125.7951,125.4867,125.5541,160236.0
2023-05-18 12:00:00,130.27,130.32,130.23,130.28,130387.0,125.5445,125.5927,125.506,125.5541,130387.0
2023-05-18 12:05:00,130.27,130.31,130.14,130.19,85776.0,125.5445,125.5831,125.4192,125.4674,85776.0
2023-05-18 12:10:00,130.19,130.24,130.08,130.08,111797.0,125.4674,125.5156,125.3614,125.3614,111797.0
2023-05-18 12:15:00,130.08,130.21,130.01,130.18,72104.0,125.3614,125.4867,125.2939,125.4578,72104.0
2023-05-18 12:20:00,130.19,130.29,130.16,130.27,62603.0,125.4674,125.5638,125.4385,125.5445,62603.0
2023-05-18 12:25:00,130.27,130.27,130.2,130.22,64560.0,125.5445,125.5445,125.4771,125.4963,64560.0
2023-05-18 12:30:00,130.21,130.27,130.18,130.25,67623.0,125.4867,125.5445,125.4578,125.5252,67623.0
2023-05-18 12:35:00,130.25,130.29,130.13,130.13,71092.0,125.5252,125.5638,125.4096,125.4096,71092.0
2023-05-18 12:40:00,130.14,130.18,130.05,130.14,63067.0,125.4192,125.4578,125.3325,125.4192,63067.0
2023-05-18 12:45:00,130.14,130.16,130.03,130.05,29491.0,125.4192,125.4385,125.3132,125.3325,29491.0
2023-05-18 12:50:00,130.04,130.04,129.93,129.95,29357.0,125.3229,125.3229,125.2168,125.2361,29357.0
2023-05-18 12:55:00,129.96,130.0,129.84,129.97,73315.0,125.2458,125.2843,125.1301,125.2554,73315.0
2023-05-18 13:00:00,129.97,130.01,129.94,129.97,86092.0,125.2554,125.2939,125.2265,125.2554,86092.0
2023-05-18 13:05:00,129.97,130.05,129.97,130.03,33875.0,125.2554,125.3325,125.2554,125.3132,33875.0
2023-05-18 13:10:00,130.03,130.08,129.99,130.03,48966.0,125.3132,125.3614,125.2747,125.3132,48966.0
2023-05-18 13:15:00,130.03,130.14,130.02,130.12,56187.0,125.3132,125.4192,125.3036,125.4,56187.0
2023-05-18 13:20:00,130.12,130.21,130.12,130.15,30614.0,125.4,125.4867,125.4,125.4289,30614.0
2023-05-18 13:25:00,130.14,130.23,129.96,129.96,233393.0,125.4192,125.506,125.2458,125.2458,233393.0
2023-05-18 13:30:00,129.96,130.04,129.93,130.02,54135.0,125.2458,125.3229,125.2168,125.3036,54135.0
2023-05-18 13:35:00,130.02,130.05,129.92,129.92,77206.0,125.3036,125.3325,125.2072,125.2072,77206.0
2023-05-18 13:40:00,129.92,129.93,129.84,129.84,49606.0,125.2072,125.2168,125.1301,125.1301,49606.0
2023-05-18 13:45:00,129.84,129.86,129.74,129.84,58698.0,125.1301,125.1494,125.0337,125.1301,58698.0
2023-05-18 13:50:00,129.83,129.84,129.78,129.82,50790.0,125.1205,125.1301,125.0723,125.1108,50790.0
2023-05-18 13:55:00,129.81,129.82,129.69,129.78,68990.0,125.1012,125.1108,124.9856,125.0723,68990.0
2023-05-18 14:00:00,129.78,129.88,129.75,129.77,82764.0,125.0723,125.1687,125.0434,125.0626,82764.0
2023-05-18 14:05:00,129.77,129.87,129.76,129.84,81747.0,125.0626,125.159,125.053,125.1301,81747.0
2023-05-18 14:10:00,129.83,129.84,129.74,129.78,80487.0,125.1205,125.1301,125.0337,125.0723,80487.0
2023-05-18 14:15:00,129.78,129.89,129.77,129.89,80033.0,125.0723,125.1783,125.0626,125.1783,80033.0
2023-05-18 14:20:00,129.89,129.96,129.88,129.94,53900.0,125.1783,125.2458,125.1687,125.2265,53900.0
2023-05-18 14:25:00,129.95,130.04,129.95,129.98,69896.0,125.2361,125.3229,125.2361,125.265,69896.0
2023-05-18 14:30:00,129.99,130.1,129.98,130.06,70416.0,125.2747,125.3807,125.265,125.3421,70416.0
2023-05-18 14:35:00,130.06,130.12,130.04,130.12,53141.0,125.3421,125.4,125.3229,125.4,53141.0
2023-05-18 14:40:00,130.12,130.13,129.95,129.96,63221.0,125.4,125.4096,125.2361,125.2458,63221.0
2023-05-18 14:45:00,129.96,130.02,129.92,129.99,69688.0,125.2458,125.3036,125.2072,125.2747,69688.0
2023-05-18 14:50:00,130.0,130.05,129.97,130.04,76836.0,125.2843,125.3325,125.2554,125.3229,76836.0
2023-05-18 14:55:00,130.03,130.1,130.02,130.03,119357.0,125.3132,125.3807,125.3036,125.3132,119357.0
2023-05-18 15:00:00,130.04,130.13,130.03,130.07,117442.0,125.3229,125.4096,125.3132,125.3518,117442.0
2023-05-18 15:05:00,130.06,130.15,130.02,130.14,81624.0,125.3421,125.4289,125.3036,125.4192,81624.0
2023-05-18 15:10:00,130.15,130.26,130.15,130.25,103002.0,125.4289,125.5349,125.4289,125.5252,103002.0
2023-05-18 15:15:00,130.25,130.38,130.23,130.36,114391.0,125.5252,125.6505,125.506,125.6312,114391.0
2023-05-18 15:20:00,130.36,130.38,130.24,130.26,97287.0,125.6312,125.6505,125.5156,125.5349,97287.0
2023-05-18 15:25:00,130.25,130.35,130.22,130.34,165745.0,125.5252,125.6216,125.4963,125.612,165745.0
2023-05-18 15:30:00,130.34,130.37,130.31,130.34,103982.0,125.612,125.6409,125.5831,125.612,103982.0
2023-05-18 15:35:00,130.34,130.38,130.31,130.38,72705.0,125.612,125.6505,125.5831,125.6505,72705.0
2023-05-18 15:40:00,130.37,130.62,130.36,130.6,183471.0,125.6409,125.8818,125.6312,125.8625,183471.0
2023-05-18 15:45:00,130.6,130.72,130.6,130.71,172212.0,125.8625,125.9782,125.8625,125.9686,172212.0
2023-05-18 15:50:00,130.72,130.91,130.71,130.77,289495.0,125.9782,126.1613,125.9686,126.0264,289495.0
2023-05-18 15:55:00,130.77,130.82,130.69,130.69,419969.0,126.0264,126.0746,125.9493,125.9493,419969.0
2023-05-19 09:30:00,131.0,131.21,130.94,131.17,322719.0,126.248,126.4504,126.1902,126.4119,322719.0
2023-05-19 09:35:00,131.19,131.34,131.14,131.33,120783.0,126.4311,126.5757,126.383,126.5661,120783.0
2023-05-19 09:40:00,131.33,131.75,131.29,131.74,195033.0,126.5661,126.9708,126.5275,126.9612,195033.0
2023-05-19 09:45:00,131.74,132.02,131.71,131.99,709508.0,126.9612,127.231,126.9323,127.2021,709508.0
2023-05-19 09:50:00,131.98,132.11,131.95,132.04,165686.0,127.1925,127.3178,127.1636,127.2503,165686.0
2023-05-19 09:55:00,132.05,132.19,132.0,132.0,127378.0,127.2599,127.3949,127.2118,127.2118,127378.0
2023-05-19 10:00:00,132.0,132.03,131.92,131.97,118667.0,127.2118,127.2407,127.1347,127.1828,118667.0
2023-05-19 10:05:00,131.96,132.01,131.89,131.94,78332.0,127.1732,127.2214,127.1057,127.1539,78332.0
2023-05-19 10:10:00,131.94,131.98,131.88,131.96,80609.0,127.1539,127.1925,127.0961,127.1732,80609.0
2023-05-19 10:15:00,131.97,131.97,131.84,131.87,162465.0,127.1828,127.1828,127.0576,127.0865,162465.0
2023-05-19 10:20:00,131.87,131.88,131.81,131.87,90256.0,127.0865,127.0961,127.0286,127.0865,90256.0
2023-05-19 10:25:00,131.87,131.97,131.81,131.92,65005.0,127.0865,127.1828,127.0286,127.1347,65005.0
2023-05-19 10:30:00,131.92,131.93,131.85,131.87,89048.0,127.1347,127.1443,127.0672,127.0865,89048.0
2023-05-19 10:35:00,131.88,131.89,131.76,131.82,68927.0,127.0961,127.1057,126.9805,127.0383,68927.0
2023-05-19 10:40:00,131.81,131.82,131.78,131.78,54490.0,127.0286,127.0383,126.9997,126.9997,54490.0
2023-05-19 10:45:00,131.78,131.86,131.75,131.79,46807.0,126.9997,127.0768,126.9708,127.0094,46807.0
2023-05-19 10:50:00,131.78,132.01,131.78,131.96,105649.0,126.9997,127.2214,126.9997,127.1732,105649.0
2023-05-19 10:55:00,131.97,132.01,131.93,131.94,29701.0,127.1828,127.2214,127.1443,127.1539,29701.0
2023-05-19 11:00:00,131.94,132.03,131.93,132.03,49827.0,127.1539,127.2407,127.1443,127.2407,49827.0
2023-05-19 11:05:00,132.02,132.02,131.83,131.84,57241.0,127.231,127.231,127.0479,127.0576,57241.0
2023-05-19 11:10:00,131.83,131.96,131.8,131.89,174653.0,127.0479,127.1732,127.019,127.1057,174653.0
2023-05-19 11:15:00,131.89,131.91,131.68,131.75,166133.0,127.1057,127.125,126.9034,126.9708,166133.0
2023-05-19 11:20:00,131.76,131.89,131.65,131.65,142326.0,126.9805,127.1057,126.8745,126.8745,142326.0
2023-05-19 11:25:00,131.65,131.7,131.43,131.44,108248.0,126.8745,126.9226,126.6624,126.6721,108248.0
2023-05-19 11:30:00,131.43,131.45,131.31,131.38,131535.0,126.6624,126.6817,126.5468,126.6142,131535.0
2023-05-19 11:35:00,131.38,131.38,131.07,131.16,108394.0,126.6142,126.6142,126.3155,126.4022,108394.0
2023-05-19 11:40:00,131.16,131.34,131.14,131.33,129323.0,126.4022,126.5757,126.383,126.5661,129323.0
2023-05-19 11:45:00,131.32,131.52,131.32,131.45,81468.0,126.5564,126.7492,126.5564,126.6817,81468.0
2023-05-19 11:50:00,131.45,131.48,131.39,131.44,43670.0,126.6817,126.7106,126.6239,126.6721,43670.0
2023-05-19 11:55:00,131.44,131.54,131.38,131.4,152691.0,126.6721,126.7684,126.6142,126.6335,152691.0
2023-05-19 12:00:00,131.4,131.45,131.34,131.4,61115.0,126.6335,126.6817,126.5757,126.6335,61115.0
2023-05-19 12:05:00,131.41,131.43,131.33,131.34,49023.0,126.6432,126.6624,126.5661,126.5757,49023.0
2023-05-19 12:10:00,131.33,131.35,131.27,131.31,48044.0,126.5661,126.5853,126.5082,126.5468,48044.0
2023-05-19 12:15:00,131.3,131.36,131.2,131.26,106658.0,126.5371,126.595,126.4408,126.4986,106658.0
2023-05-19 12:20:00,131.27,131.33,131.27,131.31,40172.0,126.5082,126.5661,126.5082,126.5468,40172.0
2023-05-19 12:25:00,131.31,131.32,131.21,131.24,28235.0,126.5468,126.5564,126.4504,126.4793,28235.0
2023-05-19 12:30:00,131.25,131.25,131.07,131.09,61452.0,126.489,126.489,126.3155,126.3348,61452.0
2023-05-19 12:35:00,131.09,131.27,131.06,131.25,57287.0,126.3348,126.5082,126.3059,126.489,57287.0
2023-05-19 12:40:00,131.25,131.31,131.23,131.31,31820.0,126.489,126.5468,126.4697,126.5468,31820.0
2023-05-19 12:45:00,131.31,131.42,131.31,131.41,68047.0,126.5468,126.6528,126.5468,126.6432,68047.0
2023-05-19 12:50:00,131.4,131.48,131.4,131.46,23962.0,126.6335,126.7106,126.6335,126.6913,23962.0
2023-05-19 12:55:00,131.45,131.48,131.42,131.43,28852.0,126.6817,126.7106,126.6528,126.6624,28852.0
2023-05-19 13:00:00,131.43,131.55,131.43,131.52,69852.0,126.6624,126.7781,126.6624,126.7492,69852.0
2023-05-19 13:05:00,131.52,131.53,131.47,131.51,64930.0,126.7492,126.7588,126.701,126.7395,64930.0
2023-05-19 13:10:00,131.5,131.51,131.44,131.48,63872.0,126.7299,126.7395,126.6721,126.7106,63872.0
2023-05-19 13:15:00,131.48,131.53,131.47,131.51,30702.0,126.7106,126.7588,126.701,126.7395,30702.0
2023-05-19 13:20:00,131.5,131.5,131.44,131.44,51409.0,126.7299,126.7299,126.6721,126.6721,51409.0
2023-05-19 13:25:00,131.44,131.47,131.4,131.41,36854.0,126.6721,126.701,126.6335,126.6432,36854.0
2023-05-19 13:30:00,131.41,131.48,131.39,131.46,30301.0,126.6432,126.7106,126.6239,126.6913,30301.0
2023-05-19 13:35:00,131.46,131.5,131.44,131.48,50730.0,126.6913,126.7299,126.6721,126.7106,50730.0
2023-05-19 13:40:00,131.47,131.48,131.3,131.33,34778.0,126.701,126.7106,126.5371,126.5661,34778.0
2023-05-19 13:45:00,131.32,131.35,131.25,131.26,47966.0,126.5564,126.5853,126.489,126.4986,47966.0
2023-05-19 13:50:00,131.26,131.28,131.21,131.27,33032.0,126.4986,126.5179,126.4504,126.5082,33032.0
2023-05-19 13:55:00,131.26,131.27,131.16,131.17,42561.0,126.4986,126.5082,126.4022,126.4119,42561.0
2023-05-19 14:00:00,131.18,131.21,131.14,131.16,35884.0,126.4215,126.4504,126.383,126.4022,35884.0
2023-05-19 14:05:00,131.17,131.25,131.15,131.21,44425.0,126.4119,126.489,126.3926,126.4504,44425.0
2023-05-19 14:10:00,131.2,131.21,131.12,131.13,33424.0,126.4408,126.4504,126.3637,126.3733,33424.0
2023-05-19 14:15:00,131.13,131.15,130.99,131.14,89286.0,126.3733,126.3926,126.2384,126.383,89286.0
2023-05-19 14:20:00,131.15,131.27,131.14,131.21,294933.0,126.3926,126.5082,126.383,126.4504,294933.0
2023-05-19 14:25:00,131.21,131.22,131.11,131.11,67526.0,126.4504,126.4601,126.354,126.354,67526.0
2023-05-19 14:30:00,131.12,131.14,131.08,131.1,88849.0,126.3637,126.383,126.3251,126.3444,88849.0
2023-05-19 14:35:00,131.1,131.2,131.08,131.19,110929.0,126.3444,126.4408,126.3251,126.4311,110929.0
2023-05-19 14:40:00,131.19,131.25,131.17,131.24,51461.0,126.4311,126.489,126.4119,126.4793,51461.0
2023-05-19 14:45:00,131.24,131.24,131.15,131.2,80368.0,126.4793,126.4793,126.3926,126.4408,80368.0
2023-05-19 14:50:00,131.19,131.35,131.19,131.3,95381.0,126.4311,126.5853,126.4311,126.5371,95381.0
2023-05-19 14:55:00,131.31,131.37,131.31,131.37,126622.0,126.5468,126.6046,126.5468,126.6046,126622.0
2023-05-19 15:00:00,131.37,131.38,131.28,131.31,88366.0,126.6046,126.6142,126.5179,126.5468,88366.0
2023-05-19 15:05:00,131.31,131.32,131.22,131.27,92863.0,126.5468,126.5564,126.4601,126.5082,92863.0
2023-05-19 15:10:00,131.27,131.36,131.26,131.34,95522.0,126.5082,126.595,126.4986,126.5757,95522.0
2023-05-19 15:15:00,131.33,131.33,131.25,131.28,119665.0,126.5661,126.5661,126.489,126.5179,119665.0
2023-05-19 15:20:00,131.28,131.3,131.22,131.29,86496.0,126.5179,126.5371,126.4601,126.5275,86496.0
2023-05-19 15:25:00,131.29,131.3,131.2,131.22,88235.0,126.5275,126.5371,126.4408,126.4601,88235.0
2023-05-19 15:30:00,131.23,131.25,131.16,131.21,64513.0,126.4697,126.489,126.4022,126.4504,64513.0
2023-05-19 15:35:00,131.22,131.3,131.18,131.26,89270.0,126.4601,126.5371,126.4215,126.4986,89270.0
2023-05-19 15:40:00,131.26,131.33,131.25,131.33,145100.0,126.4986,126.5661,126.489,126.5661,145100.0
2023-05-19 15:45:00,131.33,131.33,131.2,131.28,158480.0,126.5661,126.5661,126.4408,126.5179,158480.0
2023-05-19 15:50:00,131.27,131.34,131.19,131.33,220727.0,126.5082,126.5757,126.4311,126.5661,220727.0
2023-05-19 15:55:00,131.33,131.4,131.27,131.29,550920.0,126.5661,126.6335,126.5082,126.5275,550920.0
2023-05-22 09:30:00,131.54,132.06,131.5,132.01,261647.0,126.7684,127.2696,126.7299,127.2214,261647.0
2023-05-22 09:35:00,132.02,132.35,132.02,132.21,383952.0,127.231,127.5491,127.231,127.4141,383952.0
2023-05-22 09:40:00,132.21,132.36,132.15,132.19,319489.0,127.4141,127.5587,127.3563,127.3949,319489.0
2023-05-22 09:45:00,132.19,132.19,131.83,131.84,248782.0,127.3949,127.3949,127.0479,127.0576,248782.0
2023-05-22 09:50:00,131.84,131.84,131.47,131.5,180013.0,127.0576,127.0576,126.701,126.7299,180013.0
2023-05-22 09:55:00,131.49,131.51,131.23,131.34,165697.0,126.7203,126.7395,126.4697,126.5757,165697.0
2023-05-22 10:00:00,131.33,131.38,131.25,131.34,194727.0,126.5661,126.6142,126.489,126.5757,194727.0
2023-05-22 10:05:00,131.33,131.38,131.13,131.19,125055.0,126.5661,126.6142,126.3733,126.4311,125055.0
2023-05-22 10:10:00,131.19,131.63,131.19,131.6,152587.0,126.4311,126.8552,126.4311,126.8263,152587.0
2023-05-22 10:15:00,131.6,131.6,131.44,131.46,147024.0,126.8263,126.8263,126.6721,126.6913,147024.0
2023-05-22 10:20:00,131.46,131.7,131.42,131.55,148174.0,126.6913,126.9226,126.6528,126.7781,148174.0
2023-05-22 10:25:00,131.54,131.6,131.46,131.59,436819.0,126.7684,126.8263,126.6913,126.8166,436819.0
2023-05-22 10:30:00,131.59,131.63,131.55,131.57,101818.0,126.8166,126.8552,126.7781,126.7974,101818.0
2023-05-22 10:35:00,131.56,131.59,131.47,131.51,104170.0,126.7877,126.8166,126.701,126.7395,104170.0
2023-05-22 10:40:00,131.52,131.6,131.47,131.53,94214.0,126.7492,126.8263,126.701,126.7588,94214.0
2023-05-22 10:45:00,131.52,131.56,131.37,131.42,69797.0,126.7492,126.7877,126.6046,126.6528,69797.0
2023-05-22 10:50:00,131.41,131.52,131.39,131.51,89100.0,126.6432,126.7492,126.6239,126.7395,89100.0
2023-05-22 10:55:00,131.51,131.54,131.38,131.54,117857.0,126.7395,126.7684,126.6142,126.7684,117857.0
2023-05-22 11:00:00,131.55,131.63,131.52,131.6,136621.0,126.7781,126.8552,126.7492,126.8263,136621.0
2023-05-22 11:05:00,131.59,131.91,131.59,131.69,266707.0,126.8166,127.125,126.8166,126.913,266707.0
2023-05-22 11:10:00,131.69,131.88,131.65,131.81,176286.0,126.913,127.0961,126.8745,127.0286,176286.0
2023-05-22 11:15:00,131.8,131.96,131.57,131.89,236949.0,127.019,127.1732,126.7974,127.1057,236949.0
2023-05-22 11:20:00,131.89,131.9,131.7,131.75,83671.0,127.1057,127.1154,126.9226,126.9708,83671.0
2023-05-22 11:25:00,131.74,131.78,131.67,131.74,58721.0,126.9612,126.9997,126.8937,126.9612,58721.0
2023-05-22 11:30:00,131.74,131.86,131.74,131.86,70826.0,126.9612,127.0768,126.9612,127.0768,70826.0
2023-05-22 11:35:00,131.87,131.89,131.81,131.81,77047.0,127.0865,127.1057,127.0286,127.0286,77047.0
2023-05-22 11:40:00,131.81,131.83,131.69,131.71,64391.0,127.0286,127.0479,126.913,126.9323,64391.0
2023-05-22 11:45:00,131.71,131.71,131.62,131.67,41018.0,126.9323,126.9323,126.8455,126.8937,41018.0
2023-05-22 11:50:00,131.66,131.83,131.62,131.82,62114.0,126.8841,127.0479,126.8455,127.0383,62114.0
2023-05-22 11:55:00,131.83,131.96,131.78,131.83,72132.0,127.0479,127.1732,126.9997,127.0479,72132.0
2023-05-22 12:00:00,131.84,131.92,131.84,131.87,92418.0,127.0576,127.1347,127.0576,127.0865,92418.0
2023-05-22 12:05:00,131.86,131.86,131.81,131.83,44703.0,127.0768,127.0768,127.0286,127.0479,44703.0
2023-05-22 12:10:00,131.83,131.89,131.79,131.82,51634.0,127.0479,127.1057,127.0094,127.0383,51634.0
2023-05-22 12:15:00,131.83,131.85,131.79,131.82,44611.0,127.0479,127.0672,127.0094,127.0383,44611.0
2023-05-22 12:20:00,131.83,131.9,131.68,131.72,45643.0,127.0479,127.1154,126.9034,126.9419,45643.0
2023-05-22 12:25:00,131.72,131.81,131.71,131.78,44733.0,126.9419,127.0286,126.9323,126.9997,44733.0
2023-05-22 12:30:00,131.78,131.86,131.78,131.79,47631.0,126.9997,127.0768,126.9997,127.0094,47631.0
2023-05-22 12:35:00,131.8,131.86,131.71,131.72,58920.0,127.019,127.0768,126.9323,126.9419,58920.0
2023-05-22 12:40:00,131.72,131.8,131.7,131.76,53108.0,126.9419,127.019,126.9226,126.9805,53108.0
2023-05-22 12:45:00,131.76,131.77,131.68,131.69,124427.0,126.9805,126.9901,126.9034,126.913,124427.0
2023-05-22 12:50:00,131.69,131.77,131.68,131.72,42439.0,126.913,126.9901,126.9034,126.9419,42439.0
2023-05-22 12:55:00,131.71,131.72,131.66,131.68,54115.0,126.9323,126.9419,126.8841,126.9034,54115.0
2023-05-22 13:00:00,131.68,131.75,131.67,131.72,60345.0,126.9034,126.9708,126.8937,126.9419,60345.0
2023-05-22 13:05:00,131.72,131.79,131.69,131.71,38033.0,126.9419,127.0094,126.913,126.9323,38033.0
2023-05-22 13:10:00,131.72,131.76,131.53,131.59,179158.0,126.9419,126.9805,126.7588,126.8166,179158.0
2023-05-22 13:15:00,131.58,131.65,131.48,131.65,83834.0,126.807,126.8745,126.7106,126.8745,83834.0
2023-05-22 13:20:00,131.65,131.71,131.61,131.69,59607.0,126.8745,126.9323,126.8359,126.913,59607.0
2023-05-22 13:25:00,131.69,131.73,131.64,131.66,43261.0,126.913,126.9516,126.8648,126.8841,43261.0
2023-05-22 13:30:00,131.67,131.69,131.63,131.67,50320.0,126.8937,126.913,126.8552,126.8937,50320.0
2023-05-22 13:35:00,131.67,131.67,131.58,131.59,55389.0,126.8937,126.8937,126.807,126.8166,55389.0
2023-05-22 13:40:00,131.59,131.66,131.58,131.61,119831.0,126.8166,126.8841,126.807,126.8359,119831.0
2023-05-22 13:45:00,131.62,131.64,131.58,131.61,51383.0,126.8455,126.8648,126.807,126.8359,51383.0
2023-05-22 13:50:00,131.61,131.63,131.56,131.56,43763.0,126.8359,126.8552,126.7877,126.7877,43763.0
2023-05-22 13:55:00,131.56,131.59,131.5,131.51,73425.0,126.7877,126.8166,126.7299,126.7395,73425.0
2023-05-22 14:00:00,131.51,131.53,131.47,131.53,66070.0,126.7395,126.7588,126.701,126.7588,66070.0
2023-05-22 14:05:00,131.53,131.63,131.51,131.63,79676.0,126.7588,126.8552,126.7395,126.8552,79676.0
2023-05-22 14:10:00,131.63,131.66,131.6,131.65,90975.0,126.8552,126.8841,126.8263,126.8745,90975.0
2023-05-22 14:15:00,131.64,131.75,131.63,131.71,68433.0,126.8648,126.9708,126.8552,126.9323,68433.0
2023-05-22 14:20:00,131.7,131.72,131.65,131.66,60728.0,126.9226,126.9419,126.8745,126.8841,60728.0
2023-05-22 14:25:00,131.65,131.8,131.65,131.77,80942.0,126.8745,127.019,126.8745,126.9901,80942.0
2023-05-22 14:30:00,131.78,131.8,131.76,131.79,70523.0,126.9997,127.019,126.9805,127.0094,70523.0
2023-05-22 14:35:00,131.78,131.79,131.71,131.76,90265.0,126.9997,127.0094,126.9323,126.9805,90265.0
2023-05-22 14:40:00,131.77,131.79,131.72,131.78,80117.0,126.9901,127.0094,126.9419,126.9997,80117.0
2023-05-22 14:45:00,131.78,131.78,131.73,131.75,60623.0,126.9997,126.9997,126.9516,126.9708,60623.0
2023-05-22 14:50:00,131.76,131.85,131.75,131.78,99943.0,126.9805,127.0672,126.9708,126.9997,99943.0
2023-05-22 14:55:00,131.78,131.78,131.68,131.77,99424.0,126.9997,126.9997,126.9034,126.9901,99424.0
2023-05-22 15:00:00,131.77,131.83,131.72,131.72,94252.0,126.9901,127.0479,126.9419,126.9419,94252.0
2023-05-22 15:05:00,131.72,131.73,131.58,131.59,73952.0,126.9419,126.9516,126.807,126.8166,73952.0
2023-05-22 15:10:00,131.59,131.6,131.47,131.47,194217.0,126.8166,126.8263,126.701,126.701,194217.0
2023-05-22 15:15:00,131.47,131.53,131.42,131.5,179462.0,126.701,126.7588,126.6528,126.7299,179462.0
2023-05-22 15:20:00,131.5,131.53,131.44,131.46,99062.0,126.7299,126.7588,126.6721,126.6913,99062.0
2023-05-22 15:25:00,131.46,131.46,131.34,131.38,205272.0,126.6913,126.6913,126.5757,126.6142,205272.0
2023-05-22 15:30:00,131.37,131.39,131.32,131.37,80397.0,126.6046,126.6239,126.5564,126.6046,80397.0
2023-05-22 15:35:00,131.36,131.43,131.34,131.4,102000.0,126.595,126.6624,126.5757,126.6335,102000.0
2023-05-22 15:40:00,131.4,131.44,131.38,131.4,164862.0,126.6335,126.6721,126.6142,126.6335,164862.0
2023-05-22 15:45:00,131.4,131.49,131.35,131.36,148105.0,126.6335,126.7203,126.5853,126.595,148105.0
2023-05-22 15:50:00,131.35,131.42,131.29,131.4,330006.0,126.5853,126.6528,126.5275,126.6335,330006.0
2023-05-22 15:55:00,131.4,131.46,131.39,131.45,560244.0,126.6335,126.6913,126.6239,126.6817,560244.0
2023-05-23 09:30:00,130.97,130.99,130.34,130.61,212851.0,126.2191,126.2384,125.612,125.8722,212851.0
2023-05-23 09:35:00,130.63,130.75,130.53,130.7,228666.0,125.8915,126.0071,125.7951,125.9589,228666.0
2023-05-23 09:40:00,130.69,130.88,130.64,130.8,95757.0,125.9493,126.1324,125.9011,126.0553,95757.0
2023-05-23 09:45:00,130.81,130.96,130.78,130.92,86695.0,126.0649,126.2095,126.036,126.1709,86695.0
2023-05-23 09:50:00,130.91,130.95,130.72,130.77,162850.0,126.1613,126.1998,125.9782,126.0264,162850.0
2023-05-23 09:55:00,130.76,130.76,130.53,130.56,170407.0,126.0167,126.0167,125.7951,125.824,170407.0
2023-05-23 10:00:00,130.57,130.71,130.51,130.69,150623.0,125.8336,125.9686,125.7758,125.9493,150623.0
2023-05-23 10:05:00,130.69,130.7,130.58,130.65,50759.0,125.9493,125.9589,125.8433,125.9107,50759.0
2023-05-23 10:10:00,130.65,130.8,130.65,130.72,78392.0,125.9107,126.0553,125.9107,125.9782,78392.0
2023-05-23 10:15:00,130.73,130.73,130.52,130.58,88957.0,125.9878,125.9878,125.7854,125.8433,88957.0
2023-05-23 10:20:00,130.58,130.67,130.56,130.61,48977.0,125.8433,125.93,125.824,125.8722,48977.0
2023-05-23 10:25:00,130.62,130.74,130.6,130.69,43883.0,125.8818,125.9975,125.8625,125.9493,43883.0
2023-05-23 10:30:00,130.69,130.74,130.66,130.72,34634.0,125.9493,125.9975,125.9204,125.9782,34634.0
2023-05-23 10:35:00,130.72,130.75,130.67,130.69,63620.0,125.9782,126.0071,125.93,125.9493,63620.0
2023-05-23 10:40:00,130.68,130.69,130.6,130.66,78635.0,125.9396,125.9493,125.8625,125.9204,78635.0
2023-05-23 10:45:00,130.65,130.71,130.63,130.67,46094.0,125.9107,125.9686,125.8915,125.93,46094.0
2023-05-23 10:50:00,130.68,130.68,130.58,130.67,42978.0,125.9396,125.9396,125.8433,125.93,42978.0
2023-05-23 10:55:00,130.67,130.68,130.6,130.6,34929.0,125.93,125.9396,125.8625,125.8625,34929.0
2023-05-23 11:00:00,130.59,130.72,130.58,130.67,43801.0,125.8529,125.9782,125.8433,125.93,43801.0
2023-05-23 11:05:00,130.68,130.72,130.66,130.68,26927.0,125.9396,125.9782,125.9204,125.9396,26927.0
2023-05-23 11:10:00,130.68,130.75,130.66,130.71,28359.0,125.9396,126.0071,125.9204,125.9686,28359.0
2023-05-23 11:15:00,130.72,130.74,130.59,130.61,38164.0,125.9782,125.9975,125.8529,125.8722,38164.0
2023-05-23 11:20:00,130.6,130.66,130.57,130.64,30890.0,125.8625,125.9204,125.8336,125.9011,30890.0
2023-05-23 11:25:00,130.65,130.71,130.63,130.71,32852.0,125.9107,125.9686,125.8915,125.9686,32852.0
2023-05-23 11:30:00,130.71,130.79,130.7,130.79,65989.0,125.9686,126.0456,125.9589,126.0456,65989.0
2023-05-23 11:35:00,130.79,130.85,130.75,130.85,31806.0,126.0456,126.1035,126.0071,126.1035,31806.0
2023-05-23 11:40:00,130.86,130.98,130.82,130.95,70645.0,126.1131,126.2288,126.0746,126.1998,70645.0
2023-05-23 11:45:00,130.95,131.01,130.92,131.0,37010.0,126.1998,126.2577,126.1709,126.248,37010.0
2023-05-23 11:50:00,130.98,131.1,130.97,130.99,36457.0,126.2288,126.3444,126.2191,126.2384,36457.0
2023-05-23 11:55:00,130.99,131.0,130.75,130.76,45258.0,126.2384,126.248,126.0071,126.0167,45258.0
2023-05-23 12:00:00,130.77,130.84,130.74,130.8,50067.0,126.0264,126.0938,125.9975,126.0553,50067.0
2023-05-23 12:05:00,130.8,130.8,130.72,130.74,45398.0,126.0553,126.0553,125.9782,125.9975,45398.0
2023-05-23 12:10:00,130.74,130.74,130.64,130.67,86393.0,125.9975,125.9975,125.9011,125.93,86393.0
2023-05-23 12:15:00,130.66,130.73,130.63,130.71,51893.0,125.9204,125.9878,125.8915,125.9686,51893.0
2023-05-23 12:20:00,130.72,130.83,130.7,130.81,28310.0,125.9782,126.0842,125.9589,126.0649,28310.0
2023-05-23 12:25:00,130.82,130.82,130.74,130.79,39527.0,126.0746,126.0746,125.9975,126.0456,39527.0
2023-05-23 12:30:00,130.78,130.88,130.77,130.88,28142.0,126.036,126.1324,126.0264,126.1324,28142.0
2023-05-23 12:35:00,130.88,130.89,130.6,130.67,67134.0,126.1324,126.142,125.8625,125.93,67134.0
2023-05-23 12:40:00,130.67,130.76,130.65,130.7,94528.0,125.93,126.0167,125.9107,125.9589,94528.0
2023-05-23 12:45:00,130.7,130.75,130.62,130.62,84065.0,125.9589,126.0071,125.8818,125.8818,84065.0
2023-05-23 12:50:00,130.61,130.69,130.58,130.68,82924.0,125.8722,125.9493,125.8433,125.9396,82924.0
2023-05-23 12:55:00,130.67,130.72,130.65,130.68,47422.0,125.93,125.9782,125.9107,125.9396,47422.0
2023-05-23 13:00:00,130.67,130.74,130.66,130.72,49172.0,125.93,125.9975,125.9204,125.9782,49172.0
2023-05-23 13:05:00,130.71,130.86,130.66,130.84,170674.0,125.9686,126.1131,125.9204,126.0938,170674.0
2023-05-23 13:10:00,130.84,130.85,130.65,130.67,70434.0,126.0938,126.1035,125.9107,125.93,70434.0
2023-05-23 13:15:00,130.67,130.68,130.5,130.53,47904.0,125.93,125.9396,125.7662,125.7951,47904.0
2023-05-23 13:20:00,130.53,130.55,130.41,130.46,64865.0,125.7951,125.8144,125.6794,125.7276,64865.0
2023-05-23 13:25:00,130.46,130.47,130.08,130.13,251689.0,125.7276,125.7373,125.3614,125.4096,251689.0
2023-05-23 13:30:00,130.12,130.12,129.97,129.99,123386.0,125.4,125.4,125.2554,125.2747,123386.0
2023-05-23 13:35:00,130.0,130.15,130.0,130.14,58102.0,125.2843,125.4289,125.2843,125.4192,58102.0
2023-05-23 13:40:00,130.15,130.22,130.13,130.21,71963.0,125.4289,125.4963,125.4096,125.4867,71963.0
2023-05-23 13:45:00,130.22,130.27,130.2,130.23,48765.0,125.4963,125.5445,125.4771,125.506,48765.0
2023-05-23 13:50:00,130.23,130.27,130.21,130.24,39888.0,125.506,125.5445,125.4867,125.5156,39888.0
2023-05-23 13:55:00,130.24,130.26,130.18,130.21,44321.0,125.5156,125.5349,125.4578,125.4867,44321.0
2023-05-23 14:00:00,130.19,130.24,130.15,130.22,50421.0,125.4674,125.5156,125.4289,125.4963,50421.0
2023-05-23 14:05:00,130.22,130.36,130.22,130.24,65736.0,125.4963,125.6312,125.4963,125.5156,65736.0
2023-05-23 14:10:00,130.24,130.26,130.13,130.17,67243.0,125.5156,125.5349,125.4096,125.4481,67243.0
2023-05-23 14:15:00,130.17,130.23,130.04,130.08,51252.0,125.4481,125.506,125.3229,125.3614,51252.0
2023-05-23 14:20:00,130.07,130.07,129.8,129.82,120375.0,125.3518,125.3518,125.0916,125.1108,120375.0
2023-05-23 14:25:00,129.81,130.02,129.71,129.96,101162.0,125.1012,125.3036,125.0048,125.2458,101162.0
2023-05-23 14:30:00,129.96,130.13,129.91,130.09,52047.0,125.2458,125.4096,125.1976,125.371,52047.0
2023-05-23 14:35:00,130.09,130.13,129.95,129.99,78723.0,125.371,125.4096,125.2361,125.2747,78723.0
2023-05-23 14:40:00,130.0,130.05,129.95,130.02,69116.0,125.2843,125.3325,125.2361,125.3036,69116.0
2023-05-23 14:45:00,130.02,130.07,129.94,129.98,44912.0,125.3036,125.3518,125.2265,125.265,44912.0
2023-05-23 14:50:00,129.98,130.09,129.97,130.09,67169.0,125.265,125.371,125.2554,125.371,67169.0
2023-05-23 14:55:00,130.1,130.14,130.06,130.13,128038.0,125.3807,125.4192,125.3421,125.4096,128038.0
2023-05-23 15:00:00,130.13,130.13,129.97,129.99,109282.0,125.4096,125.4096,125.2554,125.2747,109282.0
2023-05-23 15:05:00,129.99,130.05,129.87,129.98,72208.0,125.2747,125.3325,125.159,125.265,72208.0
2023-05-23 15:10:00,129.97,130.15,129.97,130.15,74364.0,125.2554,125.4289,125.2554,125.4289,74364.0
2023-05-23 15:15:00,130.15,130.15,129.95,129.96,104499.0,125.4289,125.4289,125.2361,125.2458,104499.0
2023-05-23 15:20:00,129.94,130.17,129.93,130.16,80382.0,125.2265,125.4481,125.2168,125.4385,80382.0
2023-05-23 15:25:00,130.17,130.21,130.11,130.2,76282.0,125.4481,125.4867,125.3903,125.4771,76282.0
2023-05-23 15:30:00,130.2,130.27,130.17,130.25,92399.0,125.4771,125.5445,125.4481,125.5252,92399.0
2023-05-23 15:35:00,130.26,130.28,130.19,130.21,97968.0,125.5349,125.5541,125.4674,125.4867,97968.0
2023-05-23 15:40:00,130.21,130.21,130.1,130.21,158500.0,125.4867,125.4867,125.3807,125.4867,158500.0
2023-05-23 15:45:00,130.2,130.24,130.12,130.16,164081.0,125.4771,125.5156,125.4,125.4385,164081.0
2023-05-23 15:50:00,130.16,130.17,129.93,129.99,284530.0,125.4385,125.4481,125.2168,125.2747,284530.0
2023-05-23 15:55:00,129.99,130.08,129.95,129.97,1440745.0,125.2747,125.3614,125.2361,125.2554,1440745.0
2023-05-24 09:30:00,129.77,129.78,128.89,129.0,265889.0,125.0626,125.0723,124.2146,124.3206,265889.0
2023-05-24 09:35:00,129.0,129.02,128.81,128.92,264610.0,124.3206,124.3399,124.1375,124.2435,264610.0
2023-05-24 09:40:00,128.91,129.04,128.83,128.95,142910.0,124.2338,124.3591,124.1567,124.2724,142910.0
2023-05-24 09:45:00,128.95,129.18,128.93,129.03,202144.0,124.2724,124.4941,124.2531,124.3495,202144.0
2023-05-24 09:50:00,129.03,129.25,129.03,129.16,146752.0,124.3495,124.5615,124.3495,124.4748,146752.0
2023-05-24 09:55:00,129.15,129.16,128.92,128.92,61160.0,124.4651,124.4748,124.2435,124.2435,61160.0
2023-05-24 10:00:00,128.92,129.01,128.85,128.98,58401.0,124.2435,124.3302,124.176,124.3013,58401.0
2023-05-24 10:05:00,128.98,128.99,128.85,128.93,63377.0,124.3013,124.3109,124.176,124.2531,63377.0
2023-05-24 10:10:00,128.93,129.19,128.93,129.17,103275.0,124.2531,124.5037,124.2531,124.4844,103275.0
2023-05-24 10:15:00,129.16,129.18,129.07,129.13,68877.0,124.4748,124.4941,124.388,124.4459,68877.0
2023-05-24 10:20:00,129.12,129.16,129.07,129.1,75228.0,124.4362,124.4748,124.388,124.417,75228.0
2023-05-24 10:25:00,129.11,129.43,129.11,129.4,53990.0,124.4266,124.735,124.4266,124.7061,53990.0
2023-05-24 10:30:00,129.4,129.43,129.29,129.33,76672.0,124.7061,124.735,124.6001,124.6386,76672.0
2023-05-24 10:35:00,129.33,129.33,129.1,129.13,79685.0,124.6386,124.6386,124.417,124.4459,79685.0
2023-05-24 10:40:00,129.13,129.29,129.07,129.26,111966.0,124.4459,124.6001,124.388,124.5711,111966.0
2023-05-24 10:45:00,129.26,129.34,129.19,129.23,92404.0,124.5711,124.6482,124.5037,124.5422,92404.0
2023-05-24 10:50:00,129.24,129.25,129.09,129.1,83987.0,124.5519,124.5615,124.4073,124.417,83987.0
2023-05-24 10:55:00,129.1,129.2,128.99,129.09,454596.0,124.417,124.5133,124.3109,124.4073,454596.0
2023-05-24 11:00:00,129.1,129.25,129.06,129.24,102422.0,124.417,124.5615,124.3784,124.5519,102422.0
2023-05-24 11:05:00,129.24,129.33,129.2,129.25,103448.0,124.5519,124.6386,124.5133,124.5615,103448.0
2023-05-24 11:10:00,129.25,129.26,129.13,129.17,148790.0,124.5615,124.5711,124.4459,124.4844,148790.0
2023-05-24 11:15:00,129.18,129.31,129.18,129.26,103012.0,124.4941,124.6193,124.4941,124.5711,103012.0
2023-05-24 11:20:00,129.27,129.5,129.26,129.46,101063.0,124.5808,124.8024,124.5711,124.7639,101063.0
2023-05-24 11:25:00,129.45,129.58,129.35,129.37,354715.0,124.7543,124.8795,124.6579,124.6772,354715.0
2023-05-24 11:30:00,129.38,129.39,129.24,129.27,84835.0,124.6868,124.6964,124.5519,124.5808,84835.0
2023-05-24 11:35:00,129.26,129.28,129.21,129.27,58054.0,124.5711,124.5904,124.523,124.5808,58054.0
2023-05-24 11:40:00,129.27,129.27,129.01,129.06,101567.0,124.5808,124.5808,124.3302,124.3784,101567.0
2023-05-24 11:45:00,129.06,129.15,129.05,129.06,103225.0,124.3784,124.4651,124.3688,124.3784,103225.0
2023-05-24 11:50:00,129.06,129.15,129.04,129.08,97053.0,124.3784,124.4651,124.3591,124.3977,97053.0
2023-05-24 11:55:00,129.08,129.11,129.04,129.04,42883.0,124.3977,124.4266,124.3591,124.3591,42883.0
2023-05-24 12:00:00,129.05,129.18,129.02,129.18,72545.0,124.3688,124.4941,124.3399,124.4941,72545.0
2023-05-24 12:05:00,129.19,129.24,129.12,129.13,49327.0,124.5037,124.5519,124.4362,124.4459,49327.0
2023-05-24 12:10:00,129.14,129.15,129.04,129.05,57677.0,124.4555,124.4651,124.3591,124.3688,57677.0
2023-05-24 12:15:00,129.06,129.07,128.99,129.05,56244.0,124.3784,124.388,124.3109,124.3688,56244.0
2023-05-24 12:20:00,129.06,129.09,128.97,128.98,42493.0,124.3784,124.4073,124.2917,124.3013,42493.0
2023-05-24 12:25:00,128.99,129.01,128.93,128.94,26320.0,124.3109,124.3302,124.2531,124.2628,26320.0
2023-05-24 12:30:00,128.94,128.99,128.92,128.99,60387.0,124.2628,124.3109,124.2435,124.3109,60387.0
2023-05-24 12:35:00,128.99,129.03,128.96,129.03,16443.0,124.3109,124.3495,124.282,124.3495,16443.0
2023-05-24 12:40:00,129.04,129.12,129.02,129.08,34176.0,124.3591,124.4362,124.3399,124.3977,34176.0
2023-05-24 12:45:00,129.07,129.15,129.04,129.14,29939.0,124.388,124.4651,124.3591,124.4555,29939.0
2023-05-24 12:50:00,129.14,129.21,129.14,129.14,26936.0,124.4555,124.523,124.4555,124.4555,26936.0
2023-05-24 12:55:00,129.15,129.21,129.15,129.21,24647.0,124.4651,124.523,124.4651,124.523,24647.0
2023-05-24 13:00:00,129.22,129.29,129.16,129.25,37524.0,124.5326,124.6001,124.4748,124.5615,37524.0
2023-05-24 13:05:00,129.25,129.29,129.22,129.25,38412.0,124.5615,124.6001,124.5326,124.5615,38412.0
2023-05-24 13:10:00,129.25,129.29,129.23,129.25,31107.0,124.5615,124.6001,124.5422,124.5615,31107.0
2023-05-24 13:15:00,129.24,129.29,129.23,129.28,74522.0,124.5519,124.6001,124.5422,124.5904,74522.0
2023-05-24 13:20:00,129.28,129.38,129.27,129.31,86932.0,124.5904,124.6868,124.5808,124.6193,86932.0
2023-05-24 13:25:00,129.3,129.3,129.22,129.27,75870.0,124.6097,124.6097,124.5326,124.5808,75870.0
2023-05-24 13:30:00,129.25,129.4,129.25,129.4,34154.0,124.5615,124.7061,124.5615,124.7061,34154.0
2023-05-24 13:35:00,129.4,129.52,129.39,129.49,34349.0,124.7061,124.8217,124.6964,124.7928,34349.0
2023-05-24 13:40:00,129.49,129.51,129.44,129.45,57292.0,124.7928,124.8121,124.7446,124.7543,57292.0
2023-05-24 13:45:00,129.46,129.49,129.3,129.32,65155.0,124.7639,124.7928,124.6097,124.629,65155.0
2023-05-24 13:50:00,129.31,129.37,129.31,129.35,26104.0,124.6193,124.6772,124.6193,124.6579,26104.0
2023-05-24 13:55:00,129.36,129.39,129.33,129.33,38994.0,124.6675,124.6964,124.6386,124.6386,38994.0
2023-05-24 14:00:00,129.35,129.42,129.21,129.23,50051.0,124.6579,124.7253,124.523,124.5422,50051.0
2023-05-24 14:05:00,129.24,129.3,129.19,129.19,38050.0,124.5519,124.6097,124.5037,124.5037,38050.0
2023-05-24 14:10:00,129.2,129.23,129.12,129.2,38680.0,124.5133,124.5422,124.4362,124.5133,38680.0
2023-05-24 14:15:00,129.2,129.24,129.13,129.16,39128.0,124.5133,124.5519,124.4459,124.4748,39128.0
2023-05-24 14:20:00,129.16,129.16,129.09,129.12,28324.0,124.4748,124.4748,124.4073,124.4362,28324.0
2023-05-24 14:25:00,129.13,129.13,129.01,129.04,29072.0,124.4459,124.4459,124.3302,124.3591,29072.0
2023-05-24 14:30:00,129.03,129.07,129.0,129.06,41466.0,124.3495,124.388,124.3206,124.3784,41466.0
2023-05-24 14:35:00,129.07,129.24,129.07,129.21,30576.0,124.388,124.5519,124.388,124.523,30576.0
2023-05-24 14:40:00,129.21,129.25,129.2,129.22,21436.0,124.523,124.5615,124.5133,124.5326,21436.0
2023-05-24 14:45:00,129.22,129.26,129.19,129.22,56120.0,124.5326,124.5711,124.5037,124.5326,56120.0
2023-05-24 14:50:00,129.21,129.25,129.11,129.15,51077.0,124.523,124.5615,124.4266,124.4651,51077.0
2023-05-24 14:55:00,129.15,129.17,129.13,129.17,31802.0,124.4651,124.4844,124.4459,124.4844,31802.0
2023-05-24 15:00:00,129.17,129.17,129.05,129.06,29324.0,124.4844,124.4844,124.3688,124.3784,29324.0
2023-05-24 15:05:00,129.06,129.17,129.06,129.12,31281.0,124.3784,124.4844,124.3784,124.4362,31281.0
2023-05-24 15:10:00,129.12,129.16,129.09,129.14,40632.0,124.4362,124.4748,124.4073,124.4555,40632.0
2023-05-24 15:15:00,129.15,129.39,129.15,129.37,83691.0,124.4651,124.6964,124.4651,124.6772,83691.0
2023-05-24 15:20:00,129.37,129.49,129.31,129.37,87491.0,124.6772,124.7928,124.6193,124.6772,87491.0
2023-05-24 15:25:00,129.37,129.45,129.37,129.39,36007.0,124.6772,124.7543,124.6772,124.6964,36007.0
2023-05-24 15:30:00,129.39,129.58,129.38,129.46,98154.0,124.6964,124.8795,124.6868,124.7639,98154.0
2023-05-24 15:35:00,129.46,129.47,129.29,129.4,79871.0,124.7639,124.7735,124.6001,124.7061,79871.0
2023-05-24 15:40:00,129.4,129.44,129.35,129.39,99908.0,124.7061,124.7446,124.6579,124.6964,99908.0
2023-05-24 15:45:00,129.38,129.39,129.29,129.34,112793.0,124.6868,124.6964,124.6001,124.6482,112793.0
2023-05-24 15:50:00,129.34,129.34,129.07,129.13,179684.0,124.6482,124.6482,124.388,124.4459,179684.0
2023-05-24 15:55:00,129.13,129.19,129.01,129.12,286091.0,124.4459,124.5037,124.3302,124.4362,286091.0
2023-05-25 09:30:00,128.49,128.66,127.72,127.8,306312.0,123.8291,123.9929,123.087,123.1641,306312.0
2023-05-25 09:35:00,127.81,127.88,127.59,127.73,275309.0,123.1737,123.2412,122.9617,123.0966,275309.0
2023-05-25 09:40:00,127.73,128.02,127.63,127.94,536397.0,123.0966,123.3761,123.0003,123.299,536397.0
2023-05-25 09:45:00,127.94,128.09,127.59,127.67,496090.0,123.299,123.4436,122.9617,123.0388,496090.0
2023-05-25 09:50:00,127.67,127.71,127.48,127.5,481096.0,123.0388,123.0774,122.8557,122.875,481096.0
2023-05-25 09:55:00,127.5,127.67,127.48,127.65,169124.0,122.875,123.0388,122.8557,123.0196,169124.0
2023-05-25 10:00:00,127.64,127.86,127.64,127.86,465693.0,123.0099,123.2219,123.0099,123.2219,465693.0
2023-05-25 10:05:00,127.86,127.96,127.75,127.77,105297.0,123.2219,123.3183,123.1159,123.1352,105297.0
2023-05-25 10:10:00,127.76,127.8,127.59,127.6,107526.0,123.1256,123.1641,122.9617,122.9714,107526.0
2023-05-25 10:15:00,127.61,127.7,127.54,127.54,126084.0,122.981,123.0677,122.9135,122.9135,126084.0
2023-05-25 10:20:00,127.54,127.61,127.42,127.6,146769.0,122.9135,122.981,122.7979,122.9714,146769.0
2023-05-25 10:25:00,127.6,127.74,127.6,127.64,93528.0,122.9714,123.1063,122.9714,123.0099,93528.0
2023-05-25 10:30:00,127.64,127.69,127.5,127.56,479094.0,123.0099,123.0581,122.875,122.9328,479094.0
2023-05-25 10:35:00,127.56,127.7,127.48,127.68,104952.0,122.9328,123.0677,122.8557,123.0485,104952.0
2023-05-25 10:40:00,127.68,127.77,127.62,127.75,120839.0,123.0485,123.1352,122.9906,123.1159,120839.0
2023-05-25 10:45:00,127.75,127.8,127.61,127.65,203964.0,123.1159,123.1641,122.981,123.0196,203964.0
2023-05-25 10:50:00,127.65,127.71,127.62,127.64,127029.0,123.0196,123.0774,122.9906,123.0099,127029.0
2023-05-25 10:55:00,127.64,127.66,127.53,127.64,86049.0,123.0099,123.0292,122.9039,123.0099,86049.0
2023-05-25 11:00:00,127.63,127.73,127.63,127.72,90615.0,123.0003,123.0966,123.0003,123.087,90615.0
2023-05-25 11:05:00,127.72,127.76,127.67,127.73,46674.0,123.087,123.1256,123.0388,123.0966,46674.0
2023-05-25 11:10:00,127.73,127.85,127.71,127.81,59671.0,123.0966,123.2123,123.0774,123.1737,59671.0
2023-05-25 11:15:00,127.81,127.83,127.46,127.46,135786.0,123.1737,123.193,122.8364,122.8364,135786.0
2023-05-25 11:20:00,127.46,127.5,127.41,127.46,76581.0,122.8364,122.875,122.7883,122.8364,76581.0
2023-05-25 11:25:00,127.46,127.47,127.36,127.45,110131.0,122.8364,122.8461,122.7401,122.8268,110131.0
2023-05-25 11:30:00,127.45,127.49,127.39,127.42,97597.0,122.8268,122.8654,122.769,122.7979,97597.0
2023-05-25 11:35:00,127.41,127.41,127.23,127.25,96103.0,122.7883,122.7883,122.6148,122.6341,96103.0
2023-05-25 11:40:00,127.26,127.28,127.16,127.25,58866.0,122.6437,122.663,122.5473,122.6341,58866.0
2023-05-25 11:45:00,127.26,127.26,127.15,127.15,65235.0,122.6437,122.6437,122.5377,122.5377,65235.0
2023-05-25 11:50:00,127.14,127.21,127.02,127.03,109752.0,122.5281,122.5955,122.4124,122.422,109752.0
2023-05-25 11:55:00,127.03,127.07,127.0,127.07,65440.0,122.422,122.4606,122.3931,122.4606,65440.0
2023-05-25 12:00:00,127.07,127.19,127.06,127.19,143346.0,122.4606,122.5762,122.451,122.5762,143346.0
2023-05-25 12:05:00,127.18,127.3,127.14,127.3,143456.0,122.5666,122.6822,122.5281,122.6822,143456.0
2023-05-25 12:10:00,127.3,127.38,127.29,127.32,55404.0,122.6822,122.7593,122.6726,122.7015,55404.0
2023-05-25 12:15:00,127.32,127.35,127.28,127.33,52853.0,122.7015,122.7304,122.663,122.7112,52853.0
2023-05-25 12:20:00,127.33,127.35,127.18,127.19,143543.0,122.7112,122.7304,122.5666,122.5762,143543.0
2023-05-25 12:25:00,127.19,127.21,127.08,127.13,97429.0,122.5762,122.5955,122.4702,122.5184,97429.0
2023-05-25 12:30:00,127.14,127.22,126.96,126.96,258753.0,122.5281,122.6051,122.3546,122.3546,258753.0
2023-05-25 12:35:00,126.96,127.03,126.96,127.0,50731.0,122.3546,122.422,122.3546,122.3931,50731.0
2023-05-25 12:40:00,127.01,127.17,127.01,127.15,64819.0,122.4028,122.557,122.4028,122.5377,64819.0
2023-05-25 12:45:00,127.16,127.16,127.04,127.06,65711.0,122.5473,122.5473,122.4317,122.451,65711.0
2023-05-25 12:50:00,127.06,127.08,126.98,126.98,51468.0,122.451,122.4702,122.3739,122.3739,51468.0
2023-05-25 12:55:00,126.98,127.06,126.93,126.94,125863.0,122.3739,122.451,122.3257,122.3353,125863.0
2023-05-25 13:00:00,126.95,127.0,126.91,126.95,124741.0,122.3449,122.3931,122.3064,122.3449,124741.0
2023-05-25 13:05:00,126.96,127.07,126.94,127.04,52516.0,122.3546,122.4606,122.3353,122.4317,52516.0
2023-05-25 13:10:00,127.04,127.17,127.03,127.16,59110.0,122.4317,122.557,122.422,122.5473,59110.0
2023-05-25 13:15:00,127.15,127.29,127.15,127.24,73469.0,122.5377,122.6726,122.5377,122.6244,73469.0
2023-05-25 13:20:00,127.24,127.26,127.18,127.23,45920.0,122.6244,122.6437,122.5666,122.6148,45920.0
2023-05-25 13:25:00,127.24,127.45,127.23,127.39,73102.0,122.6244,122.8268,122.6148,122.769,73102.0
2023-05-25 13:30:00,127.38,127.55,127.38,127.49,106638.0,122.7593,122.9232,122.7593,122.8654,106638.0
2023-05-25 13:35:00,127.49,127.6,127.47,127.6,297675.0,122.8654,122.9714,122.8461,122.9714,297675.0
2023-05-25 13:40:00,127.6,127.67,127.57,127.58,142797.0,122.9714,123.0388,122.9425,122.9521,142797.0
2023-05-25 13:45:00,127.58,127.67,127.57,127.61,93424.0,122.9521,123.0388,122.9425,122.981,93424.0
2023-05-25 13:50:00,127.61,127.64,127.56,127.58,97661.0,122.981,123.0099,122.9328,122.9521,97661.0
2023-05-25 13:55:00,127.59,127.81,127.59,127.81,88532.0,122.9617,123.1737,122.9617,123.1737,88532.0
2023-05-25 14:00:00,127.82,128.14,127.82,127.93,210065.0,123.1834,123.4918,123.1834,123.2894,210065.0
2023-05-25 14:05:00,127.93,127.93,127.74,127.76,77121.0,123.2894,123.2894,123.1063,123.1256,77121.0
2023-05-25 14:10:00,127.77,127.8,127.73,127.76,60509.0,123.1352,123.1641,123.0966,123.1256,60509.0
2023-05-25 14:15:00,127.76,127.89,127.75,127.84,63899.0,123.1256,123.2508,123.1159,123.2027,63899.0
2023-05-25 14:20:00,127.84,127.84,127.75,127.77,76210.0,123.2027,123.2027,123.1159,123.1352,76210.0
2023-05-25 14:25:00,127.76,127.86,127.74,127.78,76229.0,123.1256,123.2219,123.1063,123.1448,76229.0
2023-05-25 14:30:00,127.78,127.8,127.61,127.66,87169.0,123.1448,123.1641,122.981,123.0292,87169.0
2023-05-25 14:35:00,127.67,127.68,127.52,127.61,80234.0,123.0388,123.0485,122.8943,122.981,80234.0
2023-05-25 14:40:00,127.6,127.64,127.56,127.61,73340.0,122.9714,123.0099,122.9328,122.981,73340.0
2023-05-25 14:45:00,127.6,127.64,127.52,127.53,82392.0,122.9714,123.0099,122.8943,122.9039,82392.0
2023-05-25 14:50:00,127.52,127.61,127.52,127.58,182790.0,122.8943,122.981,122.8943,122.9521,182790.0
2023-05-25 14:55:00,127.59,127.63,127.54,127.61,80063.0,122.9617,123.0003,122.9135,122.981,80063.0
2023-05-25 15:00:00,127.61,127.68,127.54,127.61,93954.0,122.981,123.0485,122.9135,122.981,93954.0
2023-05-25 15:05:00,127.61,127.7,127.61,127.67,88659.0,122.981,123.0677,122.981,123.0388,88659.0
2023-05-25 15:10:00,127.67,127.75,127.63,127.67,86363.0,123.0388,123.1159,123.0003,123.0388,86363.0
2023-05-25 15:15:00,127.67,127.69,127.54,127.55,126154.0,123.0388,123.0581,122.9135,122.9232,126154.0
2023-05-25 15:20:00,127.55,127.6,127.51,127.6,119574.0,122.9232,122.9714,122.8846,122.9714,119574.0
2023-05-25 15:25:00,127.59,127.83,127.55,127.75,205140.0,122.9617,123.193,122.9232,123.1159,205140.0
2023-05-25 15:30:00,127.75,127.84,127.7,127.76,129828.0,123.1159,123.2027,123.0677,123.1256,129828.0
2023-05-25 15:35:00,127.75,127.86,127.68,127.86,126191.0,123.1159,123.2219,123.0485,123.2219,126191.0
2023-05-25 15:40:00,127.86,127.98,127.81,127.97,121579.0,123.2219,123.3376,123.1737,123.3279,121579.0
2023-05-25 15:45:00,127.97,128.01,127.91,127.95,146650.0,123.3279,123.3665,123.2701,123.3087,146650.0
2023-05-25 15:50:00,127.94,127.97,127.8,127.85,218627.0,123.299,123.3279,123.1641,123.2123,218627.0
2023-05-25 15:55:00,127.85,127.88,127.76,127.78,517795.0,123.2123,123.2412,123.1256,123.1448,517795.0
2023-05-26 09:30:00,127.85,128.14,127.67,128.03,271107.0,123.2123,123.4918,123.0388,123.3858,271107.0
2023-05-26 09:35:00,128.03,128.27,127.73,128.27,188958.0,123.3858,123.6171,123.0966,123.6171,188958.0
2023-05-26 09:40:00,128.27,128.88,128.26,128.73,250747.0,123.6171,124.2049,123.6074,124.0604,250747.0
2023-05-26 09:45:00,128.74,128.83,128.34,128.4,157366.0,124.07,124.1567,123.6845,123.7423,157366.0
2023-05-26 09:50:00,128.4,128.42,128.16,128.23,137939.0,123.7423,123.7616,123.5111,123.5785,137939.0
2023-05-26 09:55:00,128.24,128.33,128.17,128.19,87904.0,123.5881,123.6749,123.5207,123.54,87904.0
2023-05-26 10:00:00,128.19,128.31,128.03,128.19,181623.0,123.54,123.6556,123.3858,123.54,181623.0
2023-05-26 10:05:00,128.2,128.42,128.19,128.41,99942.0,123.5496,123.7616,123.54,123.752,99942.0
2023-05-26 10:10:00,128.42,128.42,128.22,128.24,129777.0,123.7616,123.7616,123.5689,123.5881,129777.0
2023-05-26 10:15:00,128.25,128.25,128.08,128.16,70185.0,123.5978,123.5978,123.434,123.5111,70185.0
2023-05-26 10:20:00,128.16,128.19,128.06,128.19,135823.0,123.5111,123.54,123.4147,123.54,135823.0
2023-05-26 10:25:00,128.2,128.4,128.2,128.4,133086.0,123.5496,123.7423,123.5496,123.7423,133086.0
2023-05-26 10:30:00,128.41,128.46,128.26,128.26,139983.0,123.752,123.8002,123.6074,123.6074,139983.0
2023-05-26 10:35:00,128.25,128.27,128.15,128.17,131585.0,123.5978,123.6171,123.5014,123.5207,131585.0
2023-05-26 10:40:00,128.18,128.4,128.11,128.13,196463.0,123.5303,123.7423,123.4629,123.4821,196463.0
2023-05-26 10:45:00,128.13,128.13,128.0,128.05,169391.0,123.4821,123.4821,123.3569,123.405,169391.0
2023-05-26 10:50:00,128.06,128.09,127.94,128.08,75969.0,123.4147,123.4436,123.299,123.434,75969.0
2023-05-26 10:55:00,128.08,128.18,128.05,128.17,52759.0,123.434,123.5303,123.405,123.5207,52759.0
2023-05-26 11:00:00,128.17,128.23,128.04,128.05,97022.0,123.5207,123.5785,123.3954,123.405,97022.0
2023-05-26 11:05:00,128.05,128.08,127.89,127.89,69702.0,123.405,123.434,123.2508,123.2508,69702.0
2023-05-26 11:10:00,127.89,127.9,127.73,127.82,106912.0,123.2508,123.2605,123.0966,123.1834,106912.0
2023-05-26 11:15:00,127.82,127.96,127.8,127.95,73327.0,123.1834,123.3183,123.1641,123.3087,73327.0
2023-05-26 11:20:00,127.94,127.98,127.77,127.8,116494.0,123.299,123.3376,123.1352,123.1641,116494.0
2023-05-26 11:25:00,127.8,127.89,127.74,127.79,59866.0,123.1641,123.2508,123.1063,123.1545,59866.0
2023-05-26 11:30:00,127.78,127.89,127.78,127.83,72294.0,123.1448,123.2508,123.1448,123.193,72294.0
2023-05-26 11:35:00,127.83,127.89,127.75,127.79,44522.0,123.193,123.2508,123.1159,123.1545,44522.0
2023-05-26 11:40:00,127.8,127.89,127.75,127.8,49867.0,123.1641,123.2508,123.1159,123.1641,49867.0
2023-05-26 11:45:00,127.8,127.84,127.75,127.82,65790.0,123.1641,123.2027,123.1159,123.1834,65790.0
2023-05-26 11:50:00,127.83,127.86,127.71,127.73,48345.0,123.193,123.2219,123.0774,123.0966,48345.0
2023-05-26 11:55:00,127.73,127.73,127.63,127.65,52787.0,123.0966,123.0966,123.0003,123.0196,52787.0
2023-05-26 12:00:00,127.65,127.7,127.59,127.64,43484.0,123.0196,123.0677,122.9617,123.0099,43484.0
2023-05-26 12:05:00,127.64,127.66,127.59,127.62,135059.0,123.0099,123.0292,122.9617,122.9906,135059.0
2023-05-26 12:10:00,127.63,127.64,127.56,127.59,30172.0,123.0003,123.0099,122.9328,122.9617,30172.0
2023-05-26 12:15:00,127.6,127.61,127.5,127.56,36232.0,122.9714,122.981,122.875,122.9328,36232.0
2023-05-26 12:20:00,127.56,127.69,127.56,127.66,74311.0,122.9328,123.0581,122.9328,123.0292,74311.0
2023-05-26 12:25:00,127.65,127.75,127.62,127.75,59229.0,123.0196,123.1159,122.9906,123.1159,59229.0
2023-05-26 12:30:00,127.75,127.8,127.73,127.73,66323.0,123.1159,123.1641,123.0966,123.0966,66323.0
2023-05-26 12:35:00,127.73,127.77,127.72,127.72,70315.0,123.0966,123.1352,123.087,123.087,70315.0
2023-05-26 12:40:00,127.72,127.76,127.7,127.74,71229.0,123.087,123.1256,123.0677,123.1063,71229.0
2023-05-26 12:45:00,127.75,127.81,127.71,127.71,43347.0,123.1159,123.1737,123.0774,123.0774,43347.0
2023-05-26 12:50:00,127.7,127.78,127.68,127.72,55519.0,123.0677,123.1448,123.0485,123.087,55519.0
2023-05-26 12:55:00,127.72,127.75,127.68,127.69,36500.0,123.087,123.1159,123.0485,123.0581,36500.0
2023-05-26 13:00:00,127.7,127.76,127.7,127.72,53448.0,123.0677,123.1256,123.0677,123.087,53448.0
2023-05-26 13:05:00,127.71,127.72,127.62,127.62,33587.0,123.0774,123.087,122.9906,122.9906,33587.0
2023-05-26 13:10:00,127.62,127.64,127.55,127.56,39693.0,122.9906,123.0099,122.9232,122.9328,39693.0
2023-05-26 13:15:00,127.55,127.57,127.42,127.48,38869.0,122.9232,122.9425,122.7979,122.8557,38869.0
2023-05-26 13:20:00,127.48,127.56,127.48,127.53,33472.0,122.8557,122.9328,122.8557,122.9039,33472.0
2023-05-26 13:25:00,127.52,127.58,127.51,127.54,45578.0,122.8943,122.9521,122.8846,122.9135,45578.0
2023-05-26 13:30:00,127.55,127.56,127.51,127.56,39329.0,122.9232,122.9328,122.8846,122.9328,39329.0
2023-05-26 13:35:00,127.56,127.56,127.42,127.46,34256.0,122.9328,122.9328,122.7979,122.8364,34256.0
2023-05-26 13:40:00,127.46,127.46,127.39,127.41,48485.0,122.8364,122.8364,122.769,122.7883,48485.0
2023-05-26 13:45:00,127.42,127.45,127.36,127.45,56536.0,122.7979,122.8268,122.7401,122.8268,56536.0
2023-05-26 13:50:00,127.45,127.47,127.35,127.37,33738.0,122.8268,122.8461,122.7304,122.7497,33738.0
2023-05-26 13:55:00,127.37,127.47,127.36,127.45,27945.0,122.7497,122.8461,122.7401,122.8268,27945.0
2023-05-26 14:00:00,127.45,127.51,127.42,127.44,80019.0,122.8268,122.8846,122.7979,122.8172,80019.0
2023-05-26 14:05:00,127.43,127.44,127.29,127.31,31812.0,122.8075,122.8172,122.6726,122.6919,31812.0
2023-05-26 14:10:00,127.31,127.35,127.29,127.29,38858.0,122.6919,122.7304,122.6726,122.6726,38858.0
2023-05-26 14:15:00,127.29,127.42,127.29,127.39,57917.0,122.6726,122.7979,122.6726,122.769,57917.0
2023-05-26 14:20:00,127.38,127.45,127.36,127.45,60031.0,122.7593,122.8268,122.7401,122.8268,60031.0
2023-05-26 14:25:00,127.45,127.57,127.45,127.52,39959.0,122.8268,122.9425,122.8268,122.8943,39959.0
2023-05-26 14:30:00,127.52,127.66,127.51,127.66,28944.0,122.8943,123.0292,122.8846,123.0292,28944.0
2023-05-26 14:35:00,127.67,127.76,127.66,127.75,55012.0,123.0388,123.1256,123.0292,123.1159,55012.0
2023-05-26 14:40:00,127.75,127.76,127.69,127.74,50982.0,123.1159,123.1256,123.0581,123.1063,50982.0
2023-05-26 14:45:00,127.74,127.78,127.73,127.76,43273.0,123.1063,123.1448,123.0966,123.1256,43273.0
2023-05-26 14:50:00,127.75,127.79,127.72,127.76,53021.0,123.1159,123.1545,123.087,123.1256,53021.0
2023-05-26 14:55:00,127.76,127.77,127.73,127.75,137837.0,123.1256,123.1352,123.0966,123.1159,137837.0
2023-05-26 15:00:00,127.76,127.9,127.75,127.85,116344.0,123.1256,123.2605,123.1159,123.2123,116344.0
2023-05-26 15:05:00,127.85,127.87,127.79,127.84,130628.0,123.2123,123.2316,123.1545,123.2027,130628.0
2023-05-26 15:10:00,127.83,127.86,127.7,127.75,140417.0,123.193,123.2219,123.0677,123.1159,140417.0
2023-05-26 15:15:00,127.75,127.81,127.74,127.8,116724.0,123.1159,123.1737,123.1063,123.1641,116724.0
2023-05-26 15:20:00,127.8,127.8,127.65,127.68,103860.0,123.1641,123.1641,123.0196,123.0485,103860.0
2023-05-26 15:25:00,127.68,127.73,127.64,127.65,163573.0,123.0485,123.0966,123.0099,123.0196,163573.0
2023-05-26 15:30:00,127.65,127.75,127.62,127.72,128422.0,123.0196,123.1159,122.9906,123.087,128422.0
2023-05-26 15:35:00,127.72,127.73,127.64,127.71,137330.0,123.087,123.0966,123.0099,123.0774,137330.0
2023-05-26 15:40:00,127.7,127.8,127.69,127.73,130470.0,123.0677,123.1641,123.0581,123.0966,130470.0
2023-05-26 15:45:00,127.73,127.78,127.71,127.73,144838.0,123.0966,123.1448,123.0774,123.0966,144838.0
2023-05-26 15:50:00,127.73,127.73,127.57,127.7,294325.0,123.0966,123.0966,122.9425,123.0677,294325.0
2023-05-26 15:55:00,127.69,127.77,127.5,127.54,547480.0,123.0581,123.1352,122.875,122.9135,547480.0
2023-05-30 09:30:00,126.89,127.31,126.83,127.22,574689.0,122.2871,122.6919,122.2293,122.6051,574689.0
2023-05-30 09:35:00,127.21,127.26,126.8,126.92,358717.0,122.5955,122.6437,122.2004,122.316,358717.0
2023-05-30 09:40:00,126.93,127.49,126.91,127.4,414717.0,122.3257,122.8654,122.3064,122.7786,414717.0
2023-05-30 09:45:00,127.39,127.67,127.35,127.63,185656.0,122.769,123.0388,122.7304,123.0003,185656.0
2023-05-30 09:50:00,127.63,127.8,127.59,127.66,333474.0,123.0003,123.1641,122.9617,123.0292,333474.0
2023-05-30 09:55:00,127.66,127.87,127.62,127.65,227235.0,123.0292,123.2316,122.9906,123.0196,227235.0
2023-05-30 10:00:00,127.65,127.75,127.39,127.43,194752.0,123.0196,123.1159,122.769,122.8075,194752.0
2023-05-30 10:05:00,127.42,127.42,127.19,127.36,114629.0,122.7979,122.7979,122.5762,122.7401,114629.0
2023-05-30 10:10:00,127.36,127.52,127.34,127.5,112145.0,122.7401,122.8943,122.7208,122.875,112145.0
2023-05-30 10:15:00,127.5,127.57,127.35,127.43,101364.0,122.875,122.9425,122.7304,122.8075,101364.0
2023-05-30 10:20:00,127.44,127.46,127.19,127.2,100913.0,122.8172,122.8364,122.5762,122.5859,100913.0
2023-05-30 10:25:00,127.2,127.28,127.1,127.21,120263.0,122.5859,122.663,122.4895,122.5955,120263.0
2023-05-30 10:30:00,127.2,127.4,127.18,127.25,128149.0,122.5859,122.7786,122.5666,122.6341,128149.0
2023-05-30 10:35:00,127.25,127.26,127.06,127.09,102885.0,122.6341,122.6437,122.451,122.4799,102885.0
2023-05-30 10:40:00,127.09,127.27,127.09,127.18,127425.0,122.4799,122.6533,122.4799,122.5666,127425.0
2023-05-30 10:45:00,127.17,127.18,126.92,127.0,154410.0,122.557,122.5666,122.316,122.3931,154410.0
2023-05-30 10:50:00,127.0,127.0,126.92,126.93,161255.0,122.3931,122.3931,122.316,122.3257,161255.0
2023-05-30 10:55:00,126.93,126.94,126.81,126.81,108187.0,122.3257,122.3353,122.21,122.21,108187.0
2023-05-30 11:00:00,126.8,126.88,126.77,126.78,95028.0,122.2004,122.2775,122.1715,122.1811,95028.0
2023-05-30 11:05:00,126.79,126.8,126.69,126.77,83167.0,122.1907,122.2004,122.0944,122.1715,83167.0
2023-05-30 11:10:00,126.76,126.77,126.62,126.63,90357.0,122.1618,122.1715,122.0269,122.0366,90357.0
2023-05-30 11:15:00,126.62,126.65,126.53,126.57,98299.0,122.0269,122.0558,121.9402,121.9787,98299.0
2023-05-30 11:20:00,126.57,126.57,126.42,126.56,164472.0,121.9787,121.9787,121.8342,121.9691,164472.0
2023-05-30 11:25:00,126.56,126.75,126.55,126.73,115688.0,121.9691,122.1522,121.9595,122.1329,115688.0
2023-05-30 11:30:00,126.73,126.75,126.65,126.65,60811.0,122.1329,122.1522,122.0558,122.0558,60811.0
2023-05-30 11:35:00,126.66,126.77,126.63,126.73,84237.0,122.0655,122.1715,122.0366,122.1329,84237.0
2023-05-30 11:40:00,126.73,126.76,126.65,126.67,126409.0,122.1329,122.1618,122.0558,122.0751,126409.0
2023-05-30 11:45:00,126.67,126.71,126.65,126.68,66609.0,122.0751,122.1136,122.0558,122.0847,66609.0
2023-05-30 11:50:00,126.69,126.71,126.6,126.61,61923.0,122.0944,122.1136,122.0076,122.0173,61923.0
2023-05-30 11:55:00,126.61,126.73,126.59,126.72,50935.0,122.0173,122.1329,121.998,122.1233,50935.0
2023-05-30 12:00:00,126.73,126.82,126.72,126.78,104840.0,122.1329,122.2197,122.1233,122.1811,104840.0
2023-05-30 12:05:00,126.78,126.79,126.73,126.78,70624.0,122.1811,122.1907,122.1329,122.1811,70624.0
2023-05-30 12:10:00,126.79,126.84,126.73,126.74,56346.0,122.1907,122.2389,122.1329,122.1426,56346.0
2023-05-30 12:15:00,126.73,126.82,126.73,126.8,32948.0,122.1329,122.2197,122.1329,122.2004,32948.0
2023-05-30 12:20:00,126.8,126.84,126.75,126.84,36647.0,122.2004,122.2389,122.1522,122.2389,36647.0
2023-05-30 12:25:00,126.84,126.85,126.72,126.81,60102.0,122.2389,122.2486,122.1233,122.21,60102.0
2023-05-30 12:30:00,126.8,126.8,126.74,126.78,38951.0,122.2004,122.2004,122.1426,122.1811,38951.0
2023-05-30 12:35:00,126.78,126.81,126.58,126.59,140725.0,122.1811,122.21,121.9884,121.998,140725.0
2023-05-30 12:40:00,126.59,126.65,126.53,126.61,63418.0,121.998,122.0558,121.9402,122.0173,63418.0
2023-05-30 12:45:00,126.61,126.71,126.58,126.7,39436.0,122.0173,122.1136,121.9884,122.104,39436.0
2023-05-30 12:50:00,126.7,126.86,126.69,126.84,43744.0,122.104,122.2582,122.0944,122.2389,43744.0
2023-05-30 12:55:00,126.85,126.85,126.73,126.75,37660.0,122.2486,122.2486,122.1329,122.1522,37660.0
2023-05-30 13:00:00,126.75,126.75,126.68,126.7,64173.0,122.1522,122.1522,122.0847,122.104,64173.0
2023-05-30 13:05:00,126.69,126.78,126.69,126.72,80527.0,122.0944,122.1811,122.0944,122.1233,80527.0
2023-05-30 13:10:00,126.72,126.78,126.69,126.74,52982.0,122.1233,122.1811,122.0944,122.1426,52982.0
2023-05-30 13:15:00,126.73,126.76,126.68,126.71,30991.0,122.1329,122.1618,122.0847,122.1136,30991.0
2023-05-30 13:20:00,126.72,126.74,126.69,126.7,43930.0,122.1233,122.1426,122.0944,122.104,43930.0
2023-05-30 13:25:00,126.7,126.7,126.54,126.56,134349.0,122.104,122.104,121.9498,121.9691,134349.0
2023-05-30 13:30:00,126.56,126.69,126.49,126.66,71600.0,121.9691,122.0944,121.9016,122.0655,71600.0
2023-05-30 13:35:00,126.65,126.69,126.63,126.66,52182.0,122.0558,122.0944,122.0366,122.0655,52182.0
2023-05-30 13:40:00,126.67,126.76,126.66,126.74,62082.0,122.0751,122.1618,122.0655,122.1426,62082.0
2023-05-30 13:45:00,126.74,126.8,126.72,126.79,70841.0,122.1426,122.2004,122.1233,122.1907,70841.0
2023-05-30 13:50:00,126.79,126.83,126.73,126.76,45391.0,122.1907,122.2293,122.1329,122.1618,45391.0
2023-05-30 13:55:00,126.75,126.76,126.7,126.72,45485.0,122.1522,122.1618,122.104,122.1233,45485.0
2023-05-30 14:00:00,126.72,126.77,126.7,126.71,64452.0,122.1233,122.1715,122.104,122.1136,64452.0
2023-05-30 14:05:00,126.7,126.77,126.67,126.7,68968.0,122.104,122.1715,122.0751,122.104,68968.0
2023-05-30 14:10:00,126.7,126.71,126.61,126.67,66325.0,122.104,122.1136,122.0173,122.0751,66325.0
2023-05-30 14:15:00,126.66,126.78,126.64,126.77,89713.0,122.0655,122.1811,122.0462,122.1715,89713.0
2023-05-30 14:20:00,126.77,126.82,126.74,126.8,91847.0,122.1715,122.2197,122.1426,122.2004,91847.0
2023-05-30 14:25:00,126.81,126.82,126.77,126.79,62250.0,122.21,122.2197,122.1715,122.1907,62250.0
2023-05-30 14:30:00,126.79,126.85,126.78,126.85,98659.0,122.1907,122.2486,122.1811,122.2486,98659.0
2023-05-30 14:35:00,126.84,126.9,126.79,126.85,662375.0,122.2389,122.2968,122.1907,122.2486,662375.0
2023-05-30 14:40:00,126.85,126.89,126.81,126.82,81245.0,122.2486,122.2871,122.21,122.2197,81245.0
2023-05-30 14:45:00,126.81,126.83,126.7,126.71,160805.0,122.21,122.2293,122.104,122.1136,160805.0
2023-05-30 14:50:00,126.71,126.76,126.6,126.76,147046.0,122.1136,122.1618,122.0076,122.1618,147046.0
2023-05-30 14:55:00,126.76,126.77,126.61,126.61,160331.0,122.1618,122.1715,122.0173,122.0173,160331.0
2023-05-30 15:00:00,126.61,126.62,126.5,126.52,110749.0,122.0173,122.0269,121.9113,121.9305,110749.0
2023-05-30 15:05:00,126.52,126.6,126.47,126.58,103480.0,121.9305,122.0076,121.8824,121.9884,103480.0
2023-05-30 15:10:00,126.57,126.61,126.48,126.53,117559.0,121.9787,122.0173,121.892,121.9402,117559.0
2023-05-30 15:15:00,126.53,126.62,126.51,126.59,134680.0,121.9402,122.0269,121.9209,121.998,134680.0
2023-05-30 15:20:00,126.59,126.62,126.53,126.58,145610.0,121.998,122.0269,121.9402,121.9884,145610.0
2023-05-30 15:25:00,126.59,126.65,126.58,126.63,114198.0,121.998,122.0558,121.9884,122.0366,114198.0
2023-05-30 15:30:00,126.63,126.72,126.62,126.71,174045.0,122.0366,122.1233,122.0269,122.1136,174045.0
2023-05-30 15:35:00,126.72,126.77,126.67,126.72,209283.0,122.1233,122.1715,122.0751,122.1233,209283.0
2023-05-30 15:40:00,126.71,126.76,126.67,126.73,280722.0,122.1136,122.1618,122.0751,122.1329,280722.0
2023-05-30 15:45:00,126.73,126.84,126.73,126.83,186269.0,122.1329,122.2389,122.1329,122.2293,186269.0
2023-05-30 15:50:00,126.84,126.84,126.58,126.59,350073.0,122.2389,122.2389,121.9884,121.998,350073.0
2023-05-30 15:55:00,126.59,126.78,126.58,126.7,655473.0,121.998,122.1811,121.9884,122.104,655473.0
2023-05-31 09:30:00,126.55,126.77,126.24,126.27,382178.0,121.9595,122.1715,121.6607,121.6896,382178.0
2023-05-31 09:35:00,126.27,126.44,126.15,126.18,192391.0,121.6896,121.8534,121.574,121.6029,192391.0
2023-05-31 09:40:00,126.19,126.46,126.13,126.37,241242.0,121.6125,121.8727,121.5547,121.786,241242.0
2023-05-31 09:45:00,126.38,126.5,126.13,126.27,237113.0,121.7956,121.9113,121.5547,121.6896,237113.0
2023-05-31 09:50:00,126.28,126.45,126.27,126.43,150568.0,121.6992,121.8631,121.6896,121.8438,150568.0
2023-05-31 09:55:00,126.42,126.44,126.16,126.18,77519.0,121.8342,121.8534,121.5836,121.6029,77519.0
2023-05-31 10:00:00,126.2,126.38,126.11,126.37,208860.0,121.6221,121.7956,121.5354,121.786,208860.0
2023-05-31 10:05:00,126.36,126.48,126.35,126.44,220480.0,121.7763,121.892,121.7667,121.8534,220480.0
2023-05-31 10:10:00,126.44,126.46,126.29,126.36,276983.0,121.8534,121.8727,121.7089,121.7763,276983.0
2023-05-31 10:15:00,126.36,126.43,126.28,126.42,156100.0,121.7763,121.8438,121.6992,121.8342,156100.0
2023-05-31 10:20:00,126.41,126.45,126.31,126.33,184115.0,121.8245,121.8631,121.7282,121.7474,184115.0
2023-05-31 10:25:00,126.33,126.39,126.26,126.32,228012.0,121.7474,121.8053,121.68,121.7378,228012.0
2023-05-31 10:30:00,126.32,126.33,126.16,126.18,285275.0,121.7378,121.7474,121.5836,121.6029,285275.0
2023-05-31 10:35:00,126.18,126.21,126.1,126.16,160838.0,121.6029,121.6318,121.5258,121.5836,160838.0
2023-05-31 10:40:00,126.16,126.22,126.05,126.22,158579.0,121.5836,121.6414,121.4776,121.6414,158579.0
2023-05-31 10:45:00,126.22,126.33,126.13,126.15,135822.0,121.6414,121.7474,121.5547,121.574,135822.0
2023-05-31 10:50:00,126.15,126.22,126.12,126.19,150765.0,121.574,121.6414,121.5451,121.6125,150765.0
2023-05-31 10:55:00,126.18,126.37,126.17,126.35,177776.0,121.6029,121.786,121.5932,121.7667,177776.0
2023-05-31 11:00:00,126.35,126.48,126.26,126.45,153639.0,121.7667,121.892,121.68,121.8631,153639.0
2023-05-31 11:05:00,126.45,126.55,126.4,126.54,120808.0,121.8631,121.9595,121.8149,121.9498,120808.0
2023-05-31 11:10:00,126.53,126.57,126.5,126.55,127195.0,121.9402,121.9787,121.9113,121.9595,127195.0
2023-05-31 11:15:00,126.55,126.63,126.54,126.63,72014.0,121.9595,122.0366,121.9498,122.0366,72014.0
2023-05-31 11:20:00,126.63,126.7,126.61,126.64,94315.0,122.0366,122.104,122.0173,122.0462,94315.0
2023-05-31 11:25:00,126.64,126.71,126.61,126.61,67703.0,122.0462,122.1136,122.0173,122.0173,67703.0
2023-05-31 11:30:00,126.61,126.8,126.6,126.74,200701.0,122.0173,122.2004,122.0076,122.1426,200701.0
2023-05-31 11:35:00,126.74,126.92,126.74,126.89,86822.0,122.1426,122.316,122.1426,122.2871,86822.0
2023-05-31 11:40:00,126.88,126.92,126.86,126.9,73813.0,122.2775,122.316,122.2582,122.2968,73813.0
2023-05-31 11:45:00,126.9,126.91,126.83,126.84,102173.0,122.2968,122.3064,122.2293,122.2389,102173.0
2023-05-31 11:50:00,126.83,126.9,126.75,126.9,112710.0,122.2293,122.2968,122.1522,122.2968,112710.0
2023-05-31 11:55:00,126.91,126.94,126.81,126.82,52536.0,122.3064,122.3353,122.21,122.2197,52536.0
2023-05-31 12:00:00,126.83,126.9,126.81,126.9,46849.0,122.2293,122.2968,122.21,122.2968,46849.0
2023-05-31 12:05:00,126.9,126.92,126.83,126.91,58247.0,122.2968,122.316,122.2293,122.3064,58247.0
2023-05-31 12:10:00,126.91,126.94,126.84,126.88,41229.0,122.3064,122.3353,122.2389,122.2775,41229.0
2023-05-31 12:15:00,126.87,126.94,126.87,126.91,30651.0,122.2678,122.3353,122.2678,122.3064,30651.0
2023-05-31 12:20:00,126.91,126.98,126.86,126.98,72299.0,122.3064,122.3739,122.2582,122.3739,72299.0
2023-05-31 12:25:00,126.98,127.09,126.97,127.08,60429.0,122.3739,122.4799,122.3642,122.4702,60429.0
2023-05-31 12:30:00,127.09,127.13,127.05,127.12,42926.0,122.4799,122.5184,122.4413,122.5088,42926.0
2023-05-31 12:35:00,127.12,127.13,127.01,127.05,51300.0,122.5088,122.5184,122.4028,122.4413,51300.0
2023-05-31 12:40:00,127.06,127.2,127.05,127.17,52229.0,122.451,122.5859,122.4413,122.557,52229.0
2023-05-31 12:45:00,127.17,127.24,127.12,127.2,52837.0,122.557,122.6244,122.5088,122.5859,52837.0
2023-05-31 12:50:00,127.21,127.21,127.05,127.1,94004.0,122.5955,122.5955,122.4413,122.4895,94004.0
2023-05-31 12:55:00,127.09,127.19,127.07,127.18,193429.0,122.4799,122.5762,122.4606,122.5666,193429.0
2023-05-31 13:00:00,127.19,127.22,127.14,127.16,43118.0,122.5762,122.6051,122.5281,122.5473,43118.0
2023-05-31 13:05:00,127.16,127.18,127.13,127.16,36804.0,122.5473,122.5666,122.5184,122.5473,36804.0
2023-05-31 13:10:00,127.15,127.15,127.01,127.02,65167.0,122.5377,122.5377,122.4028,122.4124,65167.0
2023-05-31 13:15:00,127.03,127.14,127.03,127.09,150168.0,122.422,122.5281,122.422,122.4799,150168.0
2023-05-31 13:20:00,127.09,127.11,127.03,127.04,95331.0,122.4799,122.4991,122.422,122.4317,95331.0
2023-05-31 13:25:00,127.04,127.08,126.98,127.06,87963.0,122.4317,122.4702,122.3739,122.451,87963.0
2023-05-31 13:30:00,127.07,127.09,127.03,127.06,96484.0,122.4606,122.4799,122.422,122.451,96484.0
2023-05-31 13:35:00,127.07,127.12,126.94,127.06,184063.0,122.4606,122.5088,122.3353,122.451,184063.0
2023-05-31 13:40:00,127.07,127.26,127.07,127.23,80357.0,122.4606,122.6437,122.4606,122.6148,80357.0
2023-05-31 13:45:00,127.23,127.28,127.07,127.15,111778.0,122.6148,122.663,122.4606,122.5377,111778.0
2023-05-31 13:50:00,127.16,127.29,127.15,127.25,99492.0,122.5473,122.6726,122.5377,122.6341,99492.0
2023-05-31 13:55:00,127.26,127.36,127.26,127.31,74316.0,122.6437,122.7401,122.6437,122.6919,74316.0
2023-05-31 14:00:00,127.3,127.34,127.27,127.34,63863.0,122.6822,122.7208,122.6533,122.7208,63863.0
2023-05-31 14:05:00,127.35,127.44,127.35,127.4,88168.0,122.7304,122.8172,122.7304,122.7786,88168.0
2023-05-31 14:10:00,127.4,127.45,127.35,127.44,52828.0,122.7786,122.8268,122.7304,122.8172,52828.0
2023-05-31 14:15:00,127.44,127.48,127.35,127.47,177401.0,122.8172,122.8557,122.7304,122.8461,177401.0
2023-05-31 14:20:00,127.48,127.52,127.46,127.51,387627.0,122.8557,122.8943,122.8364,122.8846,387627.0
2023-05-31 14:25:00,127.51,127.58,127.48,127.49,92622.0,122.8846,122.9521,122.8557,122.8654,92622.0
2023-05-31 14:30:00,127.51,127.53,127.47,127.48,249823.0,122.8846,122.9039,122.8461,122.8557,249823.0
2023-05-31 14:35:00,127.49,127.55,127.49,127.5,98031.0,122.8654,122.9232,122.8654,122.875,98031.0
2023-05-31 14:40:00,127.51,127.56,127.5,127.55,114874.0,122.8846,122.9328,122.875,122.9232,114874.0
2023-05-31 14:45:00,127.55,127.57,127.47,127.52,87956.0,122.9232,122.9425,122.8461,122.8943,87956.0
2023-05-31 14:50:00,127.52,127.53,127.35,127.47,172795.0,122.8943,122.9039,122.7304,122.8461,172795.0
2023-05-31 14:55:00,127.47,127.5,127.4,127.5,133035.0,122.8461,122.875,122.7786,122.875,133035.0
2023-05-31 15:00:00,127.5,127.63,127.49,127.63,145777.0,122.875,123.0003,122.8654,123.0003,145777.0
2023-05-31 15:05:00,127.63,127.69,127.63,127.68,114475.0,123.0003,123.0581,123.0003,123.0485,114475.0
2023-05-31 15:10:00,127.68,127.82,127.66,127.81,141340.0,123.0485,123.1834,123.0292,123.1737,141340.0
2023-05-31 15:15:00,127.81,127.85,127.75,127.76,166655.0,123.1737,123.2123,123.1159,123.1256,166655.0
2023-05-31 15:20:00,127.75,127.84,127.72,127.82,177236.0,123.1159,123.2027,123.087,123.1834,177236.0
2023-05-31 15:25:00,127.82,127.82,127.74,127.77,175383.0,123.1834,123.1834,123.1063,123.1352,175383.0
2023-05-31 15:30:00,127.77,127.88,127.71,127.86,259301.0,123.1352,123.2412,123.0774,123.2219,259301.0
2023-05-31 15:35:00,127.86,127.89,127.75,127.8,179108.0,123.2219,123.2508,123.1159,123.1641,179108.0
2023-05-31 15:40:00,127.8,128.05,127.74,128.05,230548.0,123.1641,123.405,123.1063,123.405,230548.0
2023-05-31 15:45:00,128.04,128.05,127.87,127.93,295390.0,123.3954,123.405,123.2316,123.2894,295390.0
2023-05-31 15:50:00,127.93,127.96,127.68,127.77,517203.0,123.2894,123.3183,123.0485,123.1352,517203.0
2023-05-31 15:55:00,127.77,127.84,127.67,127.83,804929.0,123.1352,123.2027,123.0388,123.193,804929.0
2023-06-01 09:30:00,127.8,127.95,127.28,127.51,381554.0,123.1641,123.3087,122.663,122.8846,381554.0
2023-06-01 09:35:00,127.5,127.54,127.13,127.28,300754.0,122.875,122.9135,122.5184,122.663,300754.0
2023-06-01 09:40:00,127.28,127.47,126.96,127.35,290495.0,122.663,122.8461,122.3546,122.7304,290495.0
2023-06-01 09:45:00,127.36,127.47,127.27,127.32,153323.0,122.7401,122.8461,122.6533,122.7015,153323.0
2023-06-01 09:50:00,127.33,127.39,127.19,127.2,124236.0,122.7112,122.769,122.5762,122.5859,124236.0
2023-06-01 09:55:00,127.21,127.25,127.02,127.04,129271.0,122.5955,122.6341,122.4124,122.4317,129271.0
2023-06-01 10:00:00,127.04,127.44,127.03,127.44,161575.0,122.4317,122.8172,122.422,122.8172,161575.0
2023-06-01 10:05:00,127.43,127.67,127.42,127.63,126960.0,122.8075,123.0388,122.7979,123.0003,126960.0
2023-06-01 10:10:00,127.64,127.82,127.62,127.81,105672.0,123.0099,123.1834,122.9906,123.1737,105672.0
2023-06-01 10:15:00,127.8,127.88,127.64,127.66,155304.0,123.1641,123.2412,123.0099,123.0292,155304.0
2023-06-01 10:20:00,127.65,127.7,127.59,127.68,90305.0,123.0196,123.0677,122.9617,123.0485,90305.0
2023-06-01 10:25:00,127.69,127.86,127.62,127.84,114212.0,123.0581,123.2219,122.9906,123.2027,114212.0
2023-06-01 10:30:00,127.84,128.05,127.83,128.03,134684.0,123.2027,123.405,123.193,123.3858,134684.0
2023-06-01 10:35:00,128.03,128.1,127.98,128.05,129470.0,123.3858,123.4532,123.3376,123.405,129470.0
2023-06-01 10:40:00,128.05,128.15,127.99,128.12,169845.0,123.405,123.5014,123.3472,123.4725,169845.0
2023-06-01 10:45:00,128.12,128.16,127.82,127.86,212400.0,123.4725,123.5111,123.1834,123.2219,212400.0
2023-06-01 10:50:00,127.86,128.18,127.86,128.17,64997.0,123.2219,123.5303,123.2219,123.5207,64997.0
2023-06-01 10:55:00,128.18,128.22,128.12,128.16,63025.0,123.5303,123.5689,123.4725,123.5111,63025.0
2023-06-01 11:00:00,128.16,128.27,128.16,128.24,66369.0,123.5111,123.6171,123.5111,123.5881,66369.0
2023-06-01 11:05:00,128.23,128.28,128.2,128.28,51438.0,123.5785,123.6267,123.5496,123.6267,51438.0
2023-06-01 11:10:00,128.28,128.41,128.26,128.38,71392.0,123.6267,123.752,123.6074,123.7231,71392.0
2023-06-01 11:15:00,128.38,128.56,128.37,128.55,61849.0,123.7231,123.8965,123.7134,123.8869,61849.0
2023-06-01 11:20:00,128.56,128.57,128.41,128.51,60573.0,123.8965,123.9062,123.752,123.8484,60573.0
2023-06-01 11:25:00,128.51,128.62,128.5,128.58,229594.0,123.8484,123.9544,123.8387,123.9158,229594.0
2023-06-01 11:30:00,128.59,128.62,128.55,128.58,185041.0,123.9255,123.9544,123.8869,123.9158,185041.0
2023-06-01 11:35:00,128.58,128.62,128.44,128.55,68046.0,123.9158,123.9544,123.7809,123.8869,68046.0
2023-06-01 11:40:00,128.55,128.74,128.54,128.71,78411.0,123.8869,124.07,123.8773,124.0411,78411.0
2023-06-01 11:45:00,128.7,128.83,128.7,128.83,69556.0,124.0315,124.1567,124.0315,124.1567,69556.0
2023-06-01 11:50:00,128.84,128.9,128.78,128.86,58801.0,124.1664,124.2242,124.1086,124.1857,58801.0
2023-06-01 11:55:00,128.87,128.92,128.84,128.86,110207.0,124.1953,124.2435,124.1664,124.1857,110207.0
2023-06-01 12:00:00,128.86,128.92,128.73,128.73,51127.0,124.1857,124.2435,124.0604,124.0604,51127.0
2023-06-01 12:05:00,128.73,128.75,128.66,128.74,35047.0,124.0604,124.0796,123.9929,124.07,35047.0
2023-06-01 12:10:00,128.73,128.74,128.67,128.73,39796.0,124.0604,124.07,124.0026,124.0604,39796.0
2023-06-01 12:15:00,128.72,128.76,128.67,128.69,53357.0,124.0507,124.0893,124.0026,124.0218,53357.0
2023-06-01 12:20:00,128.68,128.79,128.66,128.68,38881.0,124.0122,124.1182,123.9929,124.0122,38881.0
2023-06-01 12:25:00,128.67,128.79,128.65,128.79,45894.0,124.0026,124.1182,123.9833,124.1182,45894.0
2023-06-01 12:30:00,128.8,128.9,128.8,128.9,26942.0,124.1278,124.2242,124.1278,124.2242,26942.0
2023-06-01 12:35:00,128.91,128.91,128.8,128.84,90955.0,124.2338,124.2338,124.1278,124.1664,90955.0
2023-06-01 12:40:00,128.84,128.87,128.75,128.75,28314.0,124.1664,124.1953,124.0796,124.0796,28314.0
2023-06-01 12:45:00,128.75,128.78,128.7,128.78,21463.0,124.0796,124.1086,124.0315,124.1086,21463.0
2023-06-01 12:50:00,128.79,128.83,128.77,128.81,29363.0,124.1182,124.1567,124.0989,124.1375,29363.0
2023-06-01 12:55:00,128.82,128.84,128.73,128.74,23192.0,124.1471,124.1664,124.0604,124.07,23192.0
2023-06-01 13:00:00,128.75,128.8,128.71,128.78,43002.0,124.0796,124.1278,124.0411,124.1086,43002.0
2023-06-01 13:05:00,128.77,128.81,128.75,128.76,31619.0,124.0989,124.1375,124.0796,124.0893,31619.0
2023-06-01 13:10:00,128.75,128.75,128.66,128.69,53867.0,124.0796,124.0796,123.9929,124.0218,53867.0
2023-06-01 13:15:00,128.7,128.76,128.69,128.71,365382.0,124.0315,124.0893,124.0218,124.0411,365382.0
2023-06-01 13:20:00,128.71,128.77,128.62,128.64,90324.0,124.0411,124.0989,123.9544,123.9736,90324.0
2023-06-01 13:25:00,128.64,128.69,128.6,128.69,42602.0,123.9736,124.0218,123.9351,124.0218,42602.0
2023-06-01 13:30:00,128.69,128.7,128.55,128.56,39829.0,124.0218,124.0315,123.8869,123.8965,39829.0
2023-06-01 13:35:00,128.56,128.56,128.47,128.48,33720.0,123.8965,123.8965,123.8098,123.8194,33720.0
2023-06-01 13:40:00,128.49,128.51,128.43,128.44,171096.0,123.8291,123.8484,123.7713,123.7809,171096.0
2023-06-01 13:45:00,128.44,128.53,128.43,128.49,38989.0,123.7809,123.8676,123.7713,123.8291,38989.0
2023-06-01 13:50:00,128.5,128.55,128.47,128.54,72396.0,123.8387,123.8869,123.8098,123.8773,72396.0
2023-06-01 13:55:00,128.53,128.54,128.48,128.53,45401.0,123.8676,123.8773,123.8194,123.8676,45401.0
2023-06-01 14:00:00,128.54,128.55,128.45,128.47,55339.0,123.8773,123.8869,123.7905,123.8098,55339.0
2023-06-01 14:05:00,128.46,128.47,128.37,128.46,63673.0,123.8002,123.8098,123.7134,123.8002,63673.0
2023-06-01 14:10:00,128.46,128.46,128.39,128.43,76741.0,123.8002,123.8002,123.7327,123.7713,76741.0
2023-06-01 14:15:00,128.43,128.5,128.37,128.39,66932.0,123.7713,123.8387,123.7134,123.7327,66932.0
2023-06-01 14:20:00,128.39,128.47,128.39,128.45,78987.0,123.7327,123.8098,123.7327,123.7905,78987.0
2023-06-01 14:25:00,128.46,128.48,128.43,128.46,69795.0,123.8002,123.8194,123.7713,123.8002,69795.0
2023-06-01 14:30:00,128.46,128.5,128.44,128.48,103728.0,123.8002,123.8387,123.7809,123.8194,103728.0
2023-06-01 14:35:00,128.48,128.54,128.47,128.51,105270.0,123.8194,123.8773,123.8098,123.8484,105270.0
2023-06-01 14:40:00,128.5,128.57,128.5,128.57,66844.0,123.8387,123.9062,123.8387,123.9062,66844.0
2023-06-01 14:45:00,128.57,128.64,128.56,128.59,59063.0,123.9062,123.9736,123.8965,123.9255,59063.0
2023-06-01 14:50:00,128.59,128.67,128.57,128.66,47091.0,123.9255,124.0026,123.9062,123.9929,47091.0
2023-06-01 14:55:00,128.66,128.73,128.61,128.72,67308.0,123.9929,124.0604,123.9447,124.0507,67308.0
2023-06-01 15:00:00,128.72,128.85,128.72,128.85,109214.0,124.0507,124.176,124.0507,124.176,109214.0
2023-06-01 15:05:00,128.84,128.88,128.76,128.77,95798.0,124.1664,124.2049,124.0893,124.0989,95798.0
2023-06-01 15:10:00,128.77,128.83,128.75,128.82,70724.0,124.0989,124.1567,124.0796,124.1471,70724.0
2023-06-01 15:15:00,128.83,128.83,128.72,128.74,82682.0,124.1567,124.1567,124.0507,124.07,82682.0
2023-06-01 15:20:00,128.73,128.79,128.71,128.73,116124.0,124.0604,124.1182,124.0411,124.0604,116124.0
2023-06-01 15:25:00,128.72,128.77,128.6,128.62,90722.0,124.0507,124.0989,123.9351,123.9544,90722.0
2023-06-01 15:30:00,128.63,128.66,128.5,128.54,305786.0,123.964,123.9929,123.8387,123.8773,305786.0
2023-06-01 15:35:00,128.53,128.54,128.42,128.43,127150.0,123.8676,123.8773,123.7616,123.7713,127150.0
2023-06-01 15:40:00,128.43,128.5,128.39,128.48,139277.0,123.7713,123.8387,123.7327,123.8194,139277.0
2023-06-01 15:45:00,128.47,128.65,128.46,128.65,123925.0,123.8098,123.9833,123.8002,123.9833,123925.0
2023-06-01 15:50:00,128.65,128.65,128.37,128.48,243422.0,123.9833,123.9833,123.7134,123.8194,243422.0
2023-06-01 15:55:00,128.48,128.65,128.46,128.64,367515.0,123.8194,123.9833,123.8002,123.9736,367515.0
2023-06-02 09:30:00,129.05,129.12,128.78,129.12,329884.0,124.3688,124.4362,124.1086,124.4362,329884.0
2023-06-02 09:35:00,129.12,129.3,129.03,129.23,167078.0,124.4362,124.6097,124.3495,124.5422,167078.0
2023-06-02 09:40:00,129.23,129.43,129.23,129.37,198243.0,124.5422,124.735,124.5422,124.6772,198243.0
2023-06-02 09:45:00,129.37,129.71,129.3,129.49,181796.0,124.6772,125.0048,124.6097,124.7928,181796.0
2023-06-02 09:50:00,129.47,129.58,129.37,129.4,239883.0,124.7735,124.8795,124.6772,124.7061,239883.0
2023-06-02 09:55:00,129.39,129.44,129.16,129.24,175655.0,124.6964,124.7446,124.4748,124.5519,175655.0
2023-06-02 10:00:00,129.25,129.41,129.22,129.28,168070.0,124.5615,124.7157,124.5326,124.5904,168070.0
2023-06-02 10:05:00,129.28,129.53,129.28,129.5,146336.0,124.5904,124.8314,124.5904,124.8024,146336.0
2023-06-02 10:10:00,129.49,129.72,129.48,129.61,110119.0,124.7928,125.0145,124.7832,124.9085,110119.0
2023-06-02 10:15:00,129.61,129.69,129.34,129.4,158236.0,124.9085,124.9856,124.6482,124.7061,158236.0
2023-06-02 10:20:00,129.4,129.48,129.27,129.41,108369.0,124.7061,124.7832,124.5808,124.7157,108369.0
2023-06-02 10:25:00,129.4,129.45,129.34,129.43,82639.0,124.7061,124.7543,124.6482,124.735,82639.0
2023-06-02 10:30:00,129.43,129.44,129.35,129.36,115068.0,124.735,124.7446,124.6579,124.6675,115068.0
2023-06-02 10:35:00,129.37,129.5,129.36,129.47,101941.0,124.6772,124.8024,124.6675,124.7735,101941.0
2023-06-02 10:40:00,129.48,129.52,129.44,129.52,65800.0,124.7832,124.8217,124.7446,124.8217,65800.0
2023-06-02 10:45:00,129.51,129.66,129.49,129.66,94288.0,124.8121,124.9566,124.7928,124.9566,94288.0
2023-06-02 10:50:00,129.65,129.7,129.6,129.68,124485.0,124.947,124.9952,124.8988,124.9759,124485.0
2023-06-02 10:55:00,129.69,129.8,129.68,129.76,94110.0,124.9856,125.0916,124.9759,125.053,94110.0
2023-06-02 11:00:00,129.77,130.01,129.77,129.97,132725.0,125.0626,125.2939,125.0626,125.2554,132725.0
2023-06-02 11:05:00,129.98,130.0,129.78,129.8,85480.0,125.265,125.2843,125.0723,125.0916,85480.0
2023-06-02 11:10:00,129.79,129.91,129.79,129.88,65570.0,125.0819,125.1976,125.0819,125.1687,65570.0
2023-06-02 11:15:00,129.88,129.91,129.83,129.9,73273.0,125.1687,125.1976,125.1205,125.1879,73273.0
2023-06-02 11:20:00,129.9,130.04,129.9,130.0,102866.0,125.1879,125.3229,125.1879,125.2843,102866.0
2023-06-02 11:25:00,129.99,130.05,129.97,130.0,88260.0,125.2747,125.3325,125.2554,125.2843,88260.0
2023-06-02 11:30:00,130.0,130.08,130.0,130.02,103845.0,125.2843,125.3614,125.2843,125.3036,103845.0
2023-06-02 11:35:00,130.02,130.04,129.79,129.87,531583.0,125.3036,125.3229,125.0819,125.159,531583.0
2023-06-02 11:40:00,129.87,129.93,129.82,129.86,49069.0,125.159,125.2168,125.1108,125.1494,49069.0
2023-06-02 11:45:00,129.85,129.91,129.85,129.88,37766.0,125.1397,125.1976,125.1397,125.1687,37766.0
2023-06-02 11:50:00,129.89,129.91,129.77,129.89,314943.0,125.1783,125.1976,125.0626,125.1783,314943.0
2023-06-02 11:55:00,129.89,130.06,129.89,129.97,432432.0,125.1783,125.3421,125.1783,125.2554,432432.0
2023-06-02 12:00:00,129.97,130.01,129.87,129.89,83988.0,125.2554,125.2939,125.159,125.1783,83988.0
2023-06-02 12:05:00,129.88,129.97,129.88,129.93,66506.0,125.1687,125.2554,125.1687,125.2168,66506.0
2023-06-02 12:10:00,129.93,129.95,129.87,129.9,110010.0,125.2168,125.2361,125.159,125.1879,110010.0
2023-06-02 12:15:00,129.89,129.92,129.85,129.87,29072.0,125.1783,125.2072,125.1397,125.159,29072.0
2023-06-02 12:20:00,129.87,129.93,129.86,129.92,71473.0,125.159,125.2168,125.1494,125.2072,71473.0
2023-06-02 12:25:00,129.92,130.04,129.92,130.04,56965.0,125.2072,125.3229,125.2072,125.3229,56965.0
2023-06-02 12:30:00,130.05,130.07,129.94,129.97,43178.0,125.3325,125.3518,125.2265,125.2554,43178.0
2023-06-02 12:35:00,129.97,130.03,129.97,130.01,24172.0,125.2554,125.3132,125.2554,125.2939,24172.0
2023-06-02 12:40:00,130.02,130.06,129.97,130.0,40389.0,125.3036,125.3421,125.2554,125.2843,40389.0
2023-06-02 12:45:00,129.99,130.09,129.99,130.05,130740.0,125.2747,125.371,125.2747,125.3325,130740.0
2023-06-02 12:50:00,130.06,130.1,130.03,130.09,89054.0,125.3421,125.3807,125.3132,125.371,89054.0
2023-06-02 12:55:00,130.09,130.16,130.08,130.16,28403.0,125.371,125.4385,125.3614,125.4385,28403.0
2023-06-02 13:00:00,130.16,130.17,130.07,130.08,25683.0,125.4385,125.4481,125.3518,125.3614,25683.0
2023-06-02 13:05:00,130.09,130.13,130.07,130.09,64730.0,125.371,125.4096,125.3518,125.371,64730.0
2023-06-02 13:10:00,130.09,130.1,129.95,129.99,34918.0,125.371,125.3807,125.2361,125.2747,34918.0
2023-06-02 13:15:00,129.99,130.1,129.98,130.07,36424.0,125.2747,125.3807,125.265,125.3518,36424.0
2023-06-02 13:20:00,130.07,130.16,130.07,130.14,62804.0,125.3518,125.4385,125.3518,125.4192,62804.0
2023-06-02 13:25:00,130.14,130.17,130.12,130.15,28764.0,125.4192,125.4481,125.4,125.4289,28764.0
2023-06-02 13:30:00,130.13,130.21,130.12,130.12,50160.0,125.4096,125.4867,125.4,125.4,50160.0
2023-06-02 13:35:00,130.12,130.15,130.1,130.13,29808.0,125.4,125.4289,125.3807,125.4096,29808.0
2023-06-02 13:40:00,130.13,130.15,130.1,130.12,38977.0,125.4096,125.4289,125.3807,125.4,38977.0
2023-06-02 13:45:00,130.12,130.22,130.11,130.19,60907.0,125.4,125.4963,125.3903,125.4674,60907.0
2023-06-02 13:50:00,130.19,130.2,130.15,130.19,49759.0,125.4674,125.4771,125.4289,125.4674,49759.0
2023-06-02 13:55:00,130.19,130.31,130.17,130.3,59889.0,125.4674,125.5831,125.4481,125.5734,59889.0
2023-06-02 14:00:00,130.3,130.32,130.26,130.31,31309.0,125.5734,125.5927,125.5349,125.5831,31309.0
2023-06-02 14:05:00,130.31,130.31,130.21,130.23,72124.0,125.5831,125.5831,125.4867,125.506,72124.0
2023-06-02 14:10:00,130.22,130.24,130.18,130.21,25230.0,125.4963,125.5156,125.4578,125.4867,25230.0
2023-06-02 14:15:00,130.21,130.25,130.2,130.24,35417.0,125.4867,125.5252,125.4771,125.5156,35417.0
2023-06-02 14:20:00,130.24,130.29,130.23,130.25,85574.0,125.5156,125.5638,125.506,125.5252,85574.0
2023-06-02 14:25:00,130.25,130.3,130.24,130.26,64417.0,125.5252,125.5734,125.5156,125.5349,64417.0
2023-06-02 14:30:00,130.26,130.3,130.25,130.26,33702.0,125.5349,125.5734,125.5252,125.5349,33702.0
2023-06-02 14:35:00,130.26,130.27,130.23,130.23,28125.0,125.5349,125.5445,125.506,125.506,28125.0
2023-06-02 14:40:00,130.23,130.3,130.23,130.3,46011.0,125.506,125.5734,125.506,125.5734,46011.0
2023-06-02 14:45:00,130.29,130.35,130.26,130.34,48451.0,125.5638,125.6216,125.5349,125.612,48451.0
2023-06-02 14:50:00,130.34,130.38,130.34,130.35,26986.0,125.612,125.6505,125.612,125.6216,26986.0
2023-06-02 14:55:00,130.35,130.39,130.3,130.38,29171.0,125.6216,125.6602,125.5734,125.6505,29171.0
2023-06-02 15:00:00,130.39,130.46,130.39,130.44,67715.0,125.6602,125.7276,125.6602,125.7083,67715.0
2023-06-02 15:05:00,130.45,130.48,130.41,130.42,158497.0,125.718,125.7469,125.6794,125.6891,158497.0
2023-06-02 15:10:00,130.42,130.51,130.39,130.49,166022.0,125.6891,125.7758,125.6602,125.7565,166022.0
2023-06-02 15:15:00,130.5,130.55,130.49,130.53,101361.0,125.7662,125.8144,125.7565,125.7951,101361.0
2023-06-02 15:20:00,130.53,130.54,130.45,130.46,68851.0,125.7951,125.8047,125.718,125.7276,68851.0
2023-06-02 15:25:00,130.45,130.48,130.4,130.42,77884.0,125.718,125.7469,125.6698,125.6891,77884.0
2023-06-02 15:30:00,130.43,130.45,130.38,130.42,460170.0,125.6987,125.718,125.6505,125.6891,460170.0
2023-06-02 15:35:00,130.42,130.49,130.4,130.44,137733.0,125.6891,125.7565,125.6698,125.7083,137733.0
2023-06-02 15:40:00,130.43,130.49,130.42,130.44,116886.0,125.6987,125.7565,125.6891,125.7083,116886.0
2023-06-02 15:45:00,130.43,130.49,130.38,130.44,191587.0,125.6987,125.7565,125.6505,125.7083,191587.0
2023-06-02 15:50:00,130.43,130.46,130.39,130.44,398874.0,125.6987,125.7276,125.6602,125.7083,398874.0
2023-06-02 15:55:00,130.44,130.45,130.28,130.3,589199.0,125.7083,125.718,125.5541,125.5734,589199.0
2023-06-05 09:30:00,130.61,130.7,130.41,130.63,268754.0,125.8722,125.9589,125.6794,125.8915,268754.0
2023-06-05 09:35:00,130.63,130.81,130.58,130.77,265132.0,125.8915,126.0649,125.8433,126.0264,265132.0
2023-06-05 09:40:00,130.76,130.79,130.63,130.75,172240.0,126.0167,126.0456,125.8915,126.0071,172240.0
2023-06-05 09:45:00,130.75,130.86,130.65,130.76,115382.0,126.0071,126.1131,125.9107,126.0167,115382.0
2023-06-05 09:50:00,130.77,130.83,130.72,130.82,22384.0,126.0264,126.0842,125.9782,126.0746,22384.0
2023-06-05 09:55:00,130.85,131.16,130.8,131.16,119031.0,126.1035,126.4022,126.0553,126.4022,119031.0
2023-06-05 10:00:00,131.16,131.38,130.91,130.93,130619.0,126.4022,126.6142,126.1613,126.1806,130619.0
2023-06-05 10:05:00,130.93,130.96,130.76,130.81,111478.0,126.1806,126.2095,126.0167,126.0649,111478.0
2023-06-05 10:10:00,130.8,130.93,130.75,130.88,149017.0,126.0553,126.1806,126.0071,126.1324,149017.0
2023-06-05 10:15:00,130.88,131.03,130.81,130.87,170979.0,126.1324,126.2769,126.0649,126.1227,170979.0
2023-06-05 10:20:00,130.88,130.92,130.64,130.79,153158.0,126.1324,126.1709,125.9011,126.0456,153158.0
2023-06-05 10:25:00,130.79,130.87,130.74,130.81,86145.0,126.0456,126.1227,125.9975,126.0649,86145.0
2023-06-05 10:30:00,130.82,130.93,130.73,130.92,104119.0,126.0746,126.1806,125.9878,126.1709,104119.0
2023-06-05 10:35:00,130.91,130.91,130.73,130.84,115727.0,126.1613,126.1613,125.9878,126.0938,115727.0
2023-06-05 10:40:00,130.85,130.97,130.82,130.85,95056.0,126.1035,126.2191,126.0746,126.1035,95056.0
2023-06-05 10:45:00,130.84,130.98,130.84,130.93,92471.0,126.0938,126.2288,126.0938,126.1806,92471.0
2023-06-05 10:50:00,130.92,130.95,130.83,130.92,56741.0,126.1709,126.1998,126.0842,126.1709,56741.0
2023-06-05 10:55:00,130.91,130.92,130.75,130.78,70700.0,126.1613,126.1709,126.0071,126.036,70700.0
2023-06-05 11:00:00,130.78,130.88,130.74,130.84,50978.0,126.036,126.1324,125.9975,126.0938,50978.0
2023-06-05 11:05:00,130.84,130.85,130.73,130.79,64784.0,126.0938,126.1035,125.9878,126.0456,64784.0
2023-06-05 11:10:00,130.79,130.81,130.7,130.75,42460.0,126.0456,126.0649,125.9589,126.0071,42460.0
2023-06-05 11:15:00,130.75,130.84,130.75,130.82,35218.0,126.0071,126.0938,126.0071,126.0746,35218.0
2023-06-05 11:20:00,130.82,130.83,130.71,130.81,47947.0,126.0746,126.0842,125.9686,126.0649,47947.0
2023-06-05 11:25:00,130.8,130.86,130.76,130.83,85148.0,126.0553,126.1131,126.0167,126.0842,85148.0
2023-06-05 11:30:00,130.83,130.9,130.79,130.8,80626.0,126.0842,126.1517,126.0456,126.0553,80626.0
2023-06-05 11:35:00,130.8,130.81,130.72,130.73,107055.0,126.0553,126.0649,125.9782,125.9878,107055.0
2023-06-05 11:40:00,130.73,130.78,130.69,130.77,41656.0,125.9878,126.036,125.9493,126.0264,41656.0
2023-06-05 11:45:00,130.78,130.82,130.75,130.81,42490.0,126.036,126.0746,126.0071,126.0649,42490.0
2023-06-05 11:50:00,130.82,130.9,130.81,130.9,65518.0,126.0746,126.1517,126.0649,126.1517,65518.0
2023-06-05 11:55:00,130.9,130.95,130.87,130.94,37588.0,126.1517,126.1998,126.1227,126.1902,37588.0
2023-06-05 12:00:00,130.94,130.95,130.89,130.9,71295.0,126.1902,126.1998,126.142,126.1517,71295.0
2023-06-05 12:05:00,130.9,130.99,130.89,130.98,41116.0,126.1517,126.2384,126.142,126.2288,41116.0
2023-06-05 12:10:00,130.98,131.02,130.95,131.02,68260.0,126.2288,126.2673,126.1998,126.2673,68260.0
2023-06-05 12:15:00,131.01,131.04,130.98,131.0,33617.0,126.2577,126.2866,126.2288,126.248,33617.0
2023-06-05 12:20:00,131.02,131.04,130.98,131.02,39816.0,126.2673,126.2866,126.2288,126.2673,39816.0
2023-06-05 12:25:00,131.01,131.04,130.99,131.0,40443.0,126.2577,126.2866,126.2384,126.248,40443.0
2023-06-05 12:30:00,131.0,131.08,130.99,131.06,36735.0,126.248,126.3251,126.2384,126.3059,36735.0
2023-06-05 12:35:00,131.06,131.08,131.03,131.08,30900.0,126.3059,126.3251,126.2769,126.3251,30900.0
2023-06-05 12:40:00,131.07,131.16,131.06,131.15,66388.0,126.3155,126.4022,126.3059,126.3926,66388.0
2023-06-05 12:45:00,131.16,131.16,131.07,131.08,89565.0,126.4022,126.4022,126.3155,126.3251,89565.0
2023-06-05 12:50:00,131.09,131.09,131.04,131.08,63952.0,126.3348,126.3348,126.2866,126.3251,63952.0
2023-06-05 12:55:00,131.08,131.14,131.04,131.13,32975.0,126.3251,126.383,126.2866,126.3733,32975.0
2023-06-05 13:00:00,131.14,131.15,131.0,131.05,39750.0,126.383,126.3926,126.248,126.2962,39750.0
2023-06-05 13:05:00,131.05,131.1,131.04,131.1,31319.0,126.2962,126.3444,126.2866,126.3444,31319.0
2023-06-05 13:10:00,131.09,131.09,130.96,130.96,70792.0,126.3348,126.3348,126.2095,126.2095,70792.0
2023-06-05 13:15:00,130.96,131.01,130.88,131.01,68419.0,126.2095,126.2577,126.1324,126.2577,68419.0
2023-06-05 13:20:00,131.02,131.04,130.92,130.95,57448.0,126.2673,126.2866,126.1709,126.1998,57448.0
2023-06-05 13:25:00,130.95,130.96,130.81,130.87,73474.0,126.1998,126.2095,126.0649,126.1227,73474.0
2023-06-05 13:30:00,130.87,130.87,130.74,130.78,60541.0,126.1227,126.1227,125.9975,126.036,60541.0
2023-06-05 13:35:00,130.78,130.94,130.77,130.93,49278.0,126.036,126.1902,126.0264,126.1806,49278.0
2023-06-05 13:40:00,130.92,130.97,130.9,130.94,23646.0,126.1709,126.2191,126.1517,126.1902,23646.0
2023-06-05 13:45:00,130.93,130.99,130.91,130.99,46828.0,126.1806,126.2384,126.1613,126.2384,46828.0
2023-06-05 13:50:00,130.99,131.02,130.98,131.0,28817.0,126.2384,126.2673,126.2288,126.248,28817.0
2023-06-05 13:55:00,131.0,131.08,130.99,131.03,38664.0,126.248,126.3251,126.2384,126.2769,38664.0
2023-06-05 14:00:00,131.04,131.05,130.9,130.92,37953.0,126.2866,126.2962,126.1517,126.1709,37953.0
2023-06-05 14:05:00,130.92,130.92,130.82,130.87,76802.0,126.1709,126.1709,126.0746,126.1227,76802.0
2023-06-05 14:10:00,130.87,130.9,130.85,130.87,35913.0,126.1227,126.1517,126.1035,126.1227,35913.0
2023-06-05 14:15:00,130.86,130.91,130.83,130.87,47091.0,126.1131,126.1613,126.0842,126.1227,47091.0
2023-06-05 14:20:00,130.87,130.88,130.81,130.88,47544.0,126.1227,126.1324,126.0649,126.1324,47544.0
2023-06-05 14:25:00,130.88,130.88,130.75,130.82,71411.0,126.1324,126.1324,126.0071,126.0746,71411.0
2023-06-05 14:30:00,130.82,130.86,130.55,130.61,242962.0,126.0746,126.1131,125.8144,125.8722,242962.0
2023-06-05 14:35:00,130.61,130.67,130.51,130.52,214918.0,125.8722,125.93,125.7758,125.7854,214918.0
2023-06-05 14:40:00,130.52,130.59,130.51,130.54,50151.0,125.7854,125.8529,125.7758,125.8047,50151.0
2023-06-05 14:45:00,130.53,130.58,130.45,130.58,84693.0,125.7951,125.8433,125.718,125.8433,84693.0
2023-06-05 14:50:00,130.58,130.72,130.54,130.72,136613.0,125.8433,125.9782,125.8047,125.9782,136613.0
2023-06-05 14:55:00,130.72,130.79,130.69,130.7,65095.0,125.9782,126.0456,125.9493,125.9589,65095.0
2023-06-05 15:00:00,130.69,130.69,130.56,130.59,165631.0,125.9493,125.9493,125.824,125.8529,165631.0
2023-06-05 15:05:00,130.58,130.74,130.58,130.67,107643.0,125.8433,125.9975,125.8433,125.93,107643.0
2023-06-05 15:10:00,130.67,130.82,130.67,130.81,114564.0,125.93,126.0746,125.93,126.0649,114564.0
2023-06-05 15:15:00,130.81,130.81,130.68,130.69,134957.0,126.0649,126.0649,125.9396,125.9493,134957.0
2023-06-05 15:20:00,130.7,130.73,130.68,130.71,101603.0,125.9589,125.9878,125.9396,125.9686,101603.0
2023-06-05 15:25:00,130.71,130.72,130.63,130.65,43837.0,125.9686,125.9782,125.8915,125.9107,43837.0
2023-06-05 15:30:00,130.65,130.76,130.64,130.7,94277.0,125.9107,126.0167,125.9011,125.9589,94277.0
2023-06-05 15:35:00,130.71,130.8,130.66,130.75,86170.0,125.9686,126.0553,125.9204,126.0071,86170.0
2023-06-05 15:40:00,130.75,130.83,130.75,130.83,74547.0,126.0071,126.0842,126.0071,126.0842,74547.0
2023-06-05 15:45:00,130.82,130.95,130.75,130.94,123929.0,126.0746,126.1998,126.0071,126.1902,123929.0
2023-06-05 15:50:00,130.95,131.01,130.84,130.84,226393.0,126.1998,126.2577,126.0938,126.0938,226393.0
2023-06-05 15:55:00,130.84,130.89,130.78,130.84,631785.0,126.0938,126.142,126.036,126.0938,631785.0
2023-06-06 09:30:00,131.32,131.36,130.82,130.83,447945.0,126.5564,126.595,126.0746,126.0842,447945.0
2023-06-06 09:35:00,130.85,130.87,130.25,130.36,343593.0,126.1035,126.1227,125.5252,125.6312,343593.0
2023-06-06 09:40:00,130.36,130.69,130.34,130.59,208143.0,125.6312,125.9493,125.612,125.8529,208143.0
2023-06-06 09:45:00,130.59,130.59,130.09,130.34,195178.0,125.8529,125.8529,125.371,125.612,195178.0
2023-06-06 09:50:00,130.33,130.62,130.32,130.4,190153.0,125.6023,125.8818,125.5927,125.6698,190153.0
2023-06-06 09:55:00,130.39,130.41,130.24,130.3,96310.0,125.6602,125.6794,125.5156,125.5734,96310.0
2023-06-06 10:00:00,130.3,130.32,130.14,130.21,124195.0,125.5734,125.5927,125.4192,125.4867,124195.0
2023-06-06 10:05:00,130.21,130.37,130.2,130.29,308369.0,125.4867,125.6409,125.4771,125.5638,308369.0
2023-06-06 10:10:00,130.3,130.36,130.16,130.24,87943.0,125.5734,125.6312,125.4385,125.5156,87943.0
2023-06-06 10:15:00,130.24,130.3,130.14,130.28,55194.0,125.5156,125.5734,125.4192,125.5541,55194.0
2023-06-06 10:20:00,130.29,130.32,130.05,130.07,41160.0,125.5638,125.5927,125.3325,125.3518,41160.0
2023-06-06 10:25:00,130.06,130.1,129.93,129.98,87172.0,125.3421,125.3807,125.2168,125.265,87172.0
2023-06-06 10:30:00,129.98,130.26,129.97,130.25,98839.0,125.265,125.5349,125.2554,125.5252,98839.0
2023-06-06 10:35:00,130.25,130.33,130.11,130.11,96695.0,125.5252,125.6023,125.3903,125.3903,96695.0
2023-06-06 10:40:00,130.1,130.16,130.07,130.1,97752.0,125.3807,125.4385,125.3518,125.3807,97752.0
2023-06-06 10:45:00,130.1,130.26,130.1,130.2,121064.0,125.3807,125.5349,125.3807,125.4771,121064.0
2023-06-06 10:50:00,130.19,130.26,130.16,130.26,67368.0,125.4674,125.5349,125.4385,125.5349,67368.0
2023-06-06 10:55:00,130.26,130.26,130.1,130.17,66560.0,125.5349,125.5349,125.3807,125.4481,66560.0
2023-06-06 11:00:00,130.18,130.22,130.13,130.17,66672.0,125.4578,125.4963,125.4096,125.4481,66672.0
2023-06-06 11:05:00,130.17,130.18,130.03,130.05,34916.0,125.4481,125.4578,125.3132,125.3325,34916.0
2023-06-06 11:10:00,130.06,130.09,129.93,129.94,42192.0,125.3421,125.371,125.2168,125.2265,42192.0
2023-06-06 11:15:00,129.94,129.97,129.87,129.88,55885.0,125.2265,125.2554,125.159,125.1687,55885.0
2023-06-06 11:20:00,129.88,129.88,129.8,129.86,69896.0,125.1687,125.1687,125.0916,125.1494,69896.0
2023-06-06 11:25:00,129.84,129.89,129.75,129.87,57710.0,125.1301,125.1783,125.0434,125.159,57710.0
2023-06-06 11:30:00,129.86,129.9,129.78,129.79,71890.0,125.1494,125.1879,125.0723,125.0819,71890.0
2023-06-06 11:35:00,129.78,129.85,129.71,129.84,73880.0,125.0723,125.1397,125.0048,125.1301,73880.0
2023-06-06 11:40:00,129.84,129.84,129.75,129.8,73659.0,125.1301,125.1301,125.0434,125.0916,73659.0
2023-06-06 11:45:00,129.81,129.84,129.79,129.81,51658.0,125.1012,125.1301,125.0819,125.1012,51658.0
2023-06-06 11:50:00,129.81,129.88,129.79,129.8,28339.0,125.1012,125.1687,125.0819,125.0916,28339.0
2023-06-06 11:55:00,129.8,129.84,129.72,129.72,59140.0,125.0916,125.1301,125.0145,125.0145,59140.0
2023-06-06 12:00:00,129.72,129.74,129.65,129.67,208147.0,125.0145,125.0337,124.947,124.9663,208147.0
2023-06-06 12:05:00,129.67,129.67,129.53,129.57,55764.0,124.9663,124.9663,124.8314,124.8699,55764.0
2023-06-06 12:10:00,129.56,129.59,129.52,129.52,80031.0,124.8603,124.8892,124.8217,124.8217,80031.0
2023-06-06 12:15:00,129.51,129.52,129.44,129.46,72994.0,124.8121,124.8217,124.7446,124.7639,72994.0
2023-06-06 12:20:00,129.47,129.49,129.33,129.33,47272.0,124.7735,124.7928,124.6386,124.6386,47272.0
2023-06-06 12:25:00,129.33,129.38,129.25,129.28,50785.0,124.6386,124.6868,124.5615,124.5904,50785.0
2023-06-06 12:30:00,129.28,129.34,129.28,129.34,44386.0,124.5904,124.6482,124.5904,124.6482,44386.0
2023-06-06 12:35:00,129.33,129.36,129.3,129.3,61693.0,124.6386,124.6675,124.6097,124.6097,61693.0
2023-06-06 12:40:00,129.3,129.38,129.26,129.36,49548.0,124.6097,124.6868,124.5711,124.6675,49548.0
2023-06-06 12:45:00,129.36,129.41,129.33,129.39,38347.0,124.6675,124.7157,124.6386,124.6964,38347.0
2023-06-06 12:50:00,129.39,129.49,129.38,129.48,45095.0,124.6964,124.7928,124.6868,124.7832,45095.0
2023-06-06 12:55:00,129.47,129.47,129.4,129.44,42132.0,124.7735,124.7735,124.7061,124.7446,42132.0
2023-06-06 13:00:00,129.44,129.47,129.4,129.43,59233.0,124.7446,124.7735,124.7061,124.735,59233.0
2023-06-06 13:05:00,129.43,129.6,129.41,129.59,92619.0,124.735,124.8988,124.7157,124.8892,92619.0
2023-06-06 13:10:00,129.6,129.61,129.55,129.57,93215.0,124.8988,124.9085,124.8506,124.8699,93215.0
2023-06-06 13:15:00,129.57,129.69,129.57,129.58,130427.0,124.8699,124.9856,124.8699,124.8795,130427.0
2023-06-06 13:20:00,129.58,129.58,129.44,129.53,126005.0,124.8795,124.8795,124.7446,124.8314,126005.0
2023-06-06 13:25:00,129.53,129.54,129.39,129.41,63720.0,124.8314,124.841,124.6964,124.7157,63720.0
2023-06-06 13:30:00,129.41,129.43,129.3,129.31,136625.0,124.7157,124.735,124.6097,124.6193,136625.0
2023-06-06 13:35:00,129.32,129.35,129.27,129.29,58702.0,124.629,124.6579,124.5808,124.6001,58702.0
2023-06-06 13:40:00,129.29,129.31,129.21,129.25,67842.0,124.6001,124.6193,124.523,124.5615,67842.0
2023-06-06 13:45:00,129.25,129.33,129.21,129.22,86770.0,124.5615,124.6386,124.523,124.5326,86770.0
2023-06-06 13:50:00,129.22,129.23,129.18,129.21,55654.0,124.5326,124.5422,124.4941,124.523,55654.0
2023-06-06 13:55:00,129.21,129.23,129.13,129.21,80477.0,124.523,124.5422,124.4459,124.523,80477.0
2023-06-06 14:00:00,129.21,129.25,129.18,129.23,106519.0,124.523,124.5615,124.4941,124.5422,106519.0
2023-06-06 14:05:00,129.22,129.28,129.19,129.28,59633.0,124.5326,124.5904,124.5037,124.5904,59633.0
2023-06-06 14:10:00,129.28,129.35,129.25,129.26,49385.0,124.5904,124.6579,124.5615,124.5711,49385.0
2023-06-06 14:15:00,129.27,129.3,129.22,129.28,41869.0,124.5808,124.6097,124.5326,124.5904,41869.0
2023-06-06 14:20:00,129.28,129.29,129.23,129.25,48739.0,124.5904,124.6001,124.5422,124.5615,48739.0
2023-06-06 14:25:00,129.26,129.33,129.23,129.32,70652.0,124.5711,124.6386,124.5422,124.629,70652.0
2023-06-06 14:30:00,129.31,129.36,129.3,129.34,50212.0,124.6193,124.6675,124.6097,124.6482,50212.0
2023-06-06 14:35:00,129.34,129.35,129.31,129.34,49531.0,124.6482,124.6579,124.6193,124.6482,49531.0
2023-06-06 14:40:00,129.34,129.45,129.34,129.42,54170.0,124.6482,124.7543,124.6482,124.7253,54170.0
2023-06-06 14:45:00,129.41,129.44,129.33,129.34,60885.0,124.7157,124.7446,124.6386,124.6482,60885.0
2023-06-06 14:50:00,129.35,129.37,129.26,129.27,105370.0,124.6579,124.6772,124.5711,124.5808,105370.0
2023-06-06 14:55:00,129.26,129.28,129.23,129.28,61233.0,124.5711,124.5904,124.5422,124.5904,61233.0
2023-06-06 15:00:00,129.29,129.33,129.28,129.29,66367.0,124.6001,124.6386,124.5904,124.6001,66367.0
2023-06-06 15:05:00,129.3,129.34,129.24,129.3,88401.0,124.6097,124.6482,124.5519,124.6097,88401.0
2023-06-06 15:10:00,129.3,129.32,129.25,129.25,100555.0,124.6097,124.629,124.5615,124.5615,100555.0
2023-06-06 15:15:00,129.25,129.38,129.24,129.38,104292.0,124.5615,124.6868,124.5519,124.6868,104292.0
2023-06-06 15:20:00,129.38,129.42,129.32,129.41,107736.0,124.6868,124.7253,124.629,124.7157,107736.0
2023-06-06 15:25:00,129.42,129.47,129.4,129.44,85875.0,124.7253,124.7735,124.7061,124.7446,85875.0
2023-06-06 15:30:00,129.44,129.56,129.43,129.55,114368.0,124.7446,124.8603,124.735,124.8506,114368.0
2023-06-06 15:35:00,129.55,129.65,129.53,129.61,223808.0,124.8506,124.947,124.8314,124.9085,223808.0
2023-06-06 15:40:00,129.61,129.64,129.55,129.64,189050.0,124.9085,124.9374,124.8506,124.9374,189050.0
2023-06-06 15:45:00,129.63,129.78,129.6,129.74,158451.0,124.9277,125.0723,124.8988,125.0337,158451.0
2023-06-06 15:50:00,129.74,129.83,129.72,129.76,290482.0,125.0337,125.1205,125.0145,125.053,290482.0
2023-06-06 15:55:00,129.76,129.83,129.69,129.69,426116.0,125.053,125.1205,124.9856,124.9856,426116.0
2023-06-07 09:30:00,129.44,129.61,129.03,129.22,263198.0,124.7446,124.9085,124.3495,124.5326,263198.0
2023-06-07 09:35:00,129.22,129.58,129.05,129.54,217310.0,124.5326,124.8795,124.3688,124.841,217310.0
2023-06-07 09:40:00,129.55,129.77,129.39,129.44,167070.0,124.8506,125.0626,124.6964,124.7446,167070.0
2023-06-07 09:45:00,129.44,129.58,129.19,129.55,164548.0,124.7446,124.8795,124.5037,124.8506,164548.0
2023-06-07 09:50:00,129.54,129.66,129.39,129.42,135284.0,124.841,124.9566,124.6964,124.7253,135284.0
2023-06-07 09:55:00,129.41,129.43,129.3,129.33,182384.0,124.7157,124.735,124.6097,124.6386,182384.0
2023-06-07 10:00:00,129.33,129.33,129.17,129.3,124486.0,124.6386,124.6386,124.4844,124.6097,124486.0
2023-06-07 10:05:00,129.3,129.36,129.19,129.24,75870.0,124.6097,124.6675,124.5037,124.5519,75870.0
2023-06-07 10:10:00,129.25,129.32,129.2,129.27,45074.0,124.5615,124.629,124.5133,124.5808,45074.0
2023-06-07 10:15:00,129.26,129.4,129.21,129.23,74422.0,124.5711,124.7061,124.523,124.5422,74422.0
2023-06-07 10:20:00,129.24,129.24,129.11,129.23,72867.0,124.5519,124.5519,124.4266,124.5422,72867.0
2023-06-07 10:25:00,129.23,129.44,129.22,129.43,70786.0,124.5422,124.7446,124.5326,124.735,70786.0
2023-06-07 10:30:00,129.43,129.49,129.26,129.27,52181.0,124.735,124.7928,124.5711,124.5808,52181.0
2023-06-07 10:35:00,129.27,129.5,129.24,129.4,144851.0,124.5808,124.8024,124.5519,124.7061,144851.0
2023-06-07 10:40:00,129.39,129.39,129.22,129.34,91842.0,124.6964,124.6964,124.5326,124.6482,91842.0
2023-06-07 10:45:00,129.34,129.47,129.29,129.32,93208.0,124.6482,124.7735,124.6001,124.629,93208.0
2023-06-07 10:50:00,129.32,129.51,129.3,129.42,71957.0,124.629,124.8121,124.6097,124.7253,71957.0
2023-06-07 10:55:00,129.42,129.45,129.32,129.4,88603.0,124.7253,124.7543,124.629,124.7061,88603.0
2023-06-07 11:00:00,129.4,129.47,129.35,129.41,44743.0,124.7061,124.7735,124.6579,124.7157,44743.0
2023-06-07 11:05:00,129.41,129.41,129.26,129.3,40296.0,124.7157,124.7157,124.5711,124.6097,40296.0
2023-06-07 11:10:00,129.3,129.34,129.25,129.31,50876.0,124.6097,124.6482,124.5615,124.6193,50876.0
2023-06-07 11:15:00,129.31,129.4,129.17,129.24,66317.0,124.6193,124.7061,124.4844,124.5519,66317.0
2023-06-07 11:20:00,129.24,129.28,129.15,129.17,51377.0,124.5519,124.5904,124.4651,124.4844,51377.0
2023-06-07 11:25:00,129.16,129.25,129.16,129.22,108474.0,124.4748,124.5615,124.4748,124.5326,108474.0
2023-06-07 11:30:00,129.21,129.31,129.17,129.31,42471.0,124.523,124.6193,124.4844,124.6193,42471.0
2023-06-07 11:35:00,129.3,129.35,129.25,129.3,88018.0,124.6097,124.6579,124.5615,124.6097,88018.0
2023-06-07 11:40:00,129.3,129.32,129.22,129.23,45972.0,124.6097,124.629,124.5326,124.5422,45972.0
2023-06-07 11:45:00,129.22,129.23,129.12,129.13,26179.0,124.5326,124.5422,124.4362,124.4459,26179.0
2023-06-07 11:50:00,129.13,129.14,129.02,129.04,73672.0,124.4459,124.4555,124.3399,124.3591,73672.0
2023-06-07 11:55:00,129.03,129.17,129.0,129.17,46128.0,124.3495,124.4844,124.3206,124.4844,46128.0
2023-06-07 12:00:00,129.18,129.18,129.05,129.17,54325.0,124.4941,124.4941,124.3688,124.4844,54325.0
2023-06-07 12:05:00,129.18,129.23,129.12,129.19,40483.0,124.4941,124.5422,124.4362,124.5037,40483.0
2023-06-07 12:10:00,129.19,129.2,129.09,129.15,40835.0,124.5037,124.5133,124.4073,124.4651,40835.0
2023-06-07 12:15:00,129.16,129.2,129.11,129.18,46455.0,124.4748,124.5133,124.4266,124.4941,46455.0
2023-06-07 12:20:00,129.18,129.26,129.17,129.25,57624.0,124.4941,124.5711,124.4844,124.5615,57624.0
2023-06-07 12:25:00,129.25,129.31,129.24,129.29,42483.0,124.5615,124.6193,124.5519,124.6001,42483.0
2023-06-07 12:30:00,129.28,129.43,129.24,129.42,44661.0,124.5904,124.735,124.5519,124.7253,44661.0
2023-06-07 12:35:00,129.42,129.44,129.33,129.37,59627.0,124.7253,124.7446,124.6386,124.6772,59627.0
2023-06-07 12:40:00,129.36,129.39,129.32,129.36,41009.0,124.6675,124.6964,124.629,124.6675,41009.0
2023-06-07 12:45:00,129.37,129.39,129.23,129.27,41341.0,124.6772,124.6964,124.5422,124.5808,41341.0
2023-06-07 12:50:00,129.28,129.32,129.24,129.24,58315.0,124.5904,124.629,124.5519,124.5519,58315.0
2023-06-07 12:55:00,129.24,129.25,129.15,129.24,27471.0,124.5519,124.5615,124.4651,124.5519,27471.0
2023-06-07 13:00:00,129.24,129.26,129.2,129.26,42133.0,124.5519,124.5711,124.5133,124.5711,42133.0
2023-06-07 13:05:00,129.26,129.27,129.19,129.24,73076.0,124.5711,124.5808,124.5037,124.5519,73076.0
2023-06-07 13:10:00,129.25,129.32,129.16,129.18,142649.0,124.5615,124.629,124.4748,124.4941,142649.0
2023-06-07 13:15:00,129.19,129.3,129.18,129.26,65044.0,124.5037,124.6097,124.4941,124.5711,65044.0
2023-06-07 13:20:00,129.27,129.34,129.26,129.26,57285.0,124.5808,124.6482,124.5711,124.5711,57285.0
2023-06-07 13:25:00,129.26,129.39,129.22,129.33,62790.0,124.5711,124.6964,124.5326,124.6386,62790.0
2023-06-07 13:30:00,129.31,129.39,129.29,129.38,49247.0,124.6193,124.6964,124.6001,124.6868,49247.0
2023-06-07 13:35:00,129.38,129.44,129.34,129.43,79797.0,124.6868,124.7446,124.6482,124.735,79797.0
2023-06-07 13:40:00,129.43,129.44,129.38,129.41,46449.0,124.735,124.7446,124.6868,124.7157,46449.0
2023-06-07 13:45:00,129.41,129.45,129.37,129.42,71670.0,124.7157,124.7543,124.6772,124.7253,71670.0
2023-06-07 13:50:00,129.42,129.48,129.37,129.39,60688.0,124.7253,124.7832,124.6772,124.6964,60688.0
2023-06-07 13:55:00,129.39,129.47,129.39,129.41,43413.0,124.6964,124.7735,124.6964,124.7157,43413.0
2023-06-07 14:00:00,129.41,129.42,129.33,129.39,33840.0,124.7157,124.7253,124.6386,124.6964,33840.0
2023-06-07 14:05:00,129.39,129.41,129.31,129.31,46635.0,124.6964,124.7157,124.6193,124.6193,46635.0
2023-06-07 14:10:00,129.31,129.31,129.23,129.28,59899.0,124.6193,124.6193,124.5422,124.5904,59899.0
2023-06-07 14:15:00,129.28,129.32,129.24,129.26,82257.0,124.5904,124.629,124.5519,124.5711,82257.0
2023-06-07 14:20:00,129.26,129.32,129.21,129.29,44430.0,124.5711,124.629,124.523,124.6001,44430.0
2023-06-07 14:25:00,129.28,129.31,129.23,129.26,33451.0,124.5904,124.6193,124.5422,124.5711,33451.0
2023-06-07 14:30:00,129.26,129.35,129.25,129.34,47271.0,124.5711,124.6579,124.5615,124.6482,47271.0
2023-06-07 14:35:00,129.34,129.37,129.3,129.34,58543.0,124.6482,124.6772,124.6097,124.6482,58543.0
2023-06-07 14:40:00,129.34,129.41,129.33,129.4,34322.0,124.6482,124.7157,124.6386,124.7061,34322.0
2023-06-07 14:45:00,129.39,129.4,129.32,129.35,50243.0,124.6964,124.7061,124.629,124.6579,50243.0
2023-06-07 14:50:00,129.34,129.35,129.26,129.29,44923.0,124.6482,124.6579,124.5711,124.6001,44923.0
2023-06-07 14:55:00,129.3,129.34,129.27,129.28,45519.0,124.6097,124.6482,124.5808,124.5904,45519.0
2023-06-07 15:00:00,129.27,129.29,129.18,129.22,51078.0,124.5808,124.6001,124.4941,124.5326,51078.0
2023-06-07 15:05:00,129.21,129.27,129.15,129.17,116254.0,124.523,124.5808,124.4651,124.4844,116254.0
2023-06-07 15:10:00,129.17,129.22,129.1,129.21,105760.0,124.4844,124.5326,124.417,124.523,105760.0
2023-06-07 15:15:00,129.21,129.32,129.21,129.31,159956.0,124.523,124.629,124.523,124.6193,159956.0
2023-06-07 15:20:00,129.31,129.36,129.25,129.29,63730.0,124.6193,124.6675,124.5615,124.6001,63730.0
2023-06-07 15:25:00,129.29,129.29,129.22,129.27,65107.0,124.6001,124.6001,124.5326,124.5808,65107.0
2023-06-07 15:30:00,129.27,129.35,129.25,129.33,74683.0,124.5808,124.6579,124.5615,124.6386,74683.0
2023-06-07 15:35:00,129.33,129.41,129.23,129.25,105804.0,124.6386,124.7157,124.5422,124.5615,105804.0
2023-06-07 15:40:00,129.25,129.3,129.21,129.28,90119.0,124.5615,124.6097,124.523,124.5904,90119.0
2023-06-07 15:45:00,129.28,129.38,129.22,129.38,146602.0,124.5904,124.6868,124.5326,124.6868,146602.0
2023-06-07 15:50:00,129.38,129.41,129.16,129.17,247908.0,124.6868,124.7157,124.4748,124.4844,247908.0
2023-06-07 15:55:00,129.17,129.24,129.07,129.18,405243.0,124.4844,124.5519,124.388,124.4941,405243.0
2023-06-08 09:30:00,129.21,129.32,128.78,129.28,324827.0,124.523,124.629,124.1086,124.5904,324827.0
2023-06-08 09:35:00,129.29,129.41,129.16,129.34,249534.0,124.6001,124.7157,124.4748,124.6482,249534.0
2023-06-08 09:40:00,129.34,129.45,129.11,129.22,223043.0,124.6482,124.7543,124.4266,124.5326,223043.0
2023-06-08 09:45:00,129.22,129.31,129.12,129.21,186054.0,124.5326,124.6193,124.4362,124.523,186054.0
2023-06-08 09:50:00,129.22,129.26,129.06,129.25,173638.0,124.5326,124.5711,124.3784,124.5615,173638.0
2023-06-08 09:55:00,129.25,129.35,129.18,129.33,97989.0,124.5615,124.6579,124.4941,124.6386,97989.0
2023-06-08 10:00:00,129.33,129.37,129.24,129.31,81862.0,124.6386,124.6772,124.5519,124.6193,81862.0
2023-06-08 10:05:00,129.31,129.53,129.31,129.51,94826.0,124.6193,124.8314,124.6193,124.8121,94826.0
2023-06-08 10:10:00,129.5,129.62,129.47,129.62,111683.0,124.8024,124.9181,124.7735,124.9181,111683.0
2023-06-08 10:15:00,129.61,129.62,129.52,129.61,72813.0,124.9085,124.9181,124.8217,124.9085,72813.0
2023-06-08 10:20:00,129.61,129.64,129.55,129.59,46681.0,124.9085,124.9374,124.8506,124.8892,46681.0
2023-06-08 10:25:00,129.61,129.73,129.61,129.72,93123.0,124.9085,125.0241,124.9085,125.0145,93123.0
2023-06-08 10:30:00,129.73,129.77,129.69,129.71,90262.0,125.0241,125.0626,124.9856,125.0048,90262.0
2023-06-08 10:35:00,129.71,129.74,129.66,129.72,56329.0,125.0048,125.0337,124.9566,125.0145,56329.0
2023-06-08 10:40:00,129.72,129.72,129.58,129.62,60199.0,125.0145,125.0145,124.8795,124.9181,60199.0
2023-06-08 10:45:00,129.62,129.66,129.53,129.58,56936.0,124.9181,124.9566,124.8314,124.8795,56936.0
2023-06-08 10:50:00,129.58,129.75,129.55,129.74,59568.0,124.8795,125.0434,124.8506,125.0337,59568.0
2023-06-08 10:55:00,129.73,129.81,129.73,129.79,73050.0,125.0241,125.1012,125.0241,125.0819,73050.0
2023-06-08 11:00:00,129.81,129.84,129.71,129.72,46245.0,125.1012,125.1301,125.0048,125.0145,46245.0
2023-06-08 11:05:00,129.73,129.76,129.65,129.7,53506.0,125.0241,125.053,124.947,124.9952,53506.0
2023-06-08 11:10:00,129.71,129.74,129.69,129.71,60661.0,125.0048,125.0337,124.9856,125.0048,60661.0
2023-06-08 11:15:00,129.71,129.76,129.69,129.76,55818.0,125.0048,125.053,124.9856,125.053,55818.0
2023-06-08 11:20:00,129.76,129.79,129.69,129.72,44745.0,125.053,125.0819,124.9856,125.0145,44745.0
2023-06-08 11:25:00,129.72,129.75,129.68,129.72,42966.0,125.0145,125.0434,124.9759,125.0145,42966.0
2023-06-08 11:30:00,129.72,129.83,129.72,129.78,60314.0,125.0145,125.1205,125.0145,125.0723,60314.0
2023-06-08 11:35:00,129.78,129.81,129.72,129.77,30130.0,125.0723,125.1012,125.0145,125.0626,30130.0
2023-06-08 11:40:00,129.77,129.8,129.75,129.78,81418.0,125.0626,125.0916,125.0434,125.0723,81418.0
2023-06-08 11:45:00,129.78,129.81,129.75,129.77,33504.0,125.0723,125.1012,125.0434,125.0626,33504.0
2023-06-08 11:50:00,129.78,129.78,129.68,129.69,69343.0,125.0723,125.0723,124.9759,124.9856,69343.0
2023-06-08 11:55:00,129.69,129.7,129.58,129.61,40009.0,124.9856,124.9952,124.8795,124.9085,40009.0
2023-06-08 12:00:00,129.61,129.64,129.56,129.63,31441.0,124.9085,124.9374,124.8603,124.9277,31441.0
2023-06-08 12:05:00,129.63,129.71,129.61,129.69,21524.0,124.9277,125.0048,124.9085,124.9856,21524.0
2023-06-08 12:10:00,129.7,129.71,129.66,129.66,38060.0,124.9952,125.0048,124.9566,124.9566,38060.0
2023-06-08 12:15:00,129.67,129.85,129.66,129.83,28358.0,124.9663,125.1397,124.9566,125.1205,28358.0
2023-06-08 12:20:00,129.83,129.9,129.81,129.89,38351.0,125.1205,125.1879,125.1012,125.1783,38351.0
2023-06-08 12:25:00,129.89,130.0,129.85,129.97,51308.0,125.1783,125.2843,125.1397,125.2554,51308.0
2023-06-08 12:30:00,129.97,130.09,129.97,130.06,63668.0,125.2554,125.371,125.2554,125.3421,63668.0
2023-06-08 12:35:00,130.06,130.07,129.98,130.0,36761.0,125.3421,125.3518,125.265,125.2843,36761.0
2023-06-08 12:40:00,130.0,130.05,129.93,129.95,33107.0,125.2843,125.3325,125.2168,125.2361,33107.0
2023-06-08 12:45:00,129.94,129.95,129.87,129.9,59586.0,125.2265,125.2361,125.159,125.1879,59586.0
2023-06-08 12:50:00,129.9,129.94,129.89,129.94,22770.0,125.1879,125.2265,125.1783,125.2265,22770.0
2023-06-08 12:55:00,129.94,129.97,129.93,129.97,23088.0,125.2265,125.2554,125.2168,125.2554,23088.0
2023-06-08 13:00:00,129.96,130.01,129.94,129.97,32672.0,125.2458,125.2939,125.2265,125.2554,32672.0
2023-06-08 13:05:00,129.97,129.97,129.91,129.94,26856.0,125.2554,125.2554,125.1976,125.2265,26856.0
2023-06-08 13:10:00,129.95,129.97,129.9,129.9,72701.0,125.2361,125.2554,125.1879,125.1879,72701.0
2023-06-08 13:15:00,129.9,129.91,129.86,129.88,30755.0,125.1879,125.1976,125.1494,125.1687,30755.0
2023-06-08 13:20:00,129.88,129.92,129.87,129.92,22725.0,125.1687,125.2072,125.159,125.2072,22725.0
2023-06-08 13:25:00,129.92,129.93,129.87,129.89,31806.0,125.2072,125.2168,125.159,125.1783,31806.0
2023-06-08 13:30:00,129.89,129.92,129.85,129.85,34572.0,125.1783,125.2072,125.1397,125.1397,34572.0
2023-06-08 13:35:00,129.85,129.88,129.79,129.84,19123.0,125.1397,125.1687,125.0819,125.1301,19123.0
2023-06-08 13:40:00,129.83,129.9,129.82,129.88,33831.0,125.1205,125.1879,125.1108,125.1687,33831.0
2023-06-08 13:45:00,129.87,129.88,129.82,129.84,44281.0,125.159,125.1687,125.1108,125.1301,44281.0
2023-06-08 13:50:00,129.84,129.9,129.76,129.77,38726.0,125.1301,125.1879,125.053,125.0626,38726.0
2023-06-08 13:55:00,129.77,129.78,129.74,129.78,75198.0,125.0626,125.0723,125.0337,125.0723,75198.0
2023-06-08 14:00:00,129.78,129.84,129.76,129.81,48196.0,125.0723,125.1301,125.053,125.1012,48196.0
2023-06-08 14:05:00,129.81,129.81,129.72,129.72,28962.0,125.1012,125.1012,125.0145,125.0145,28962.0
2023-06-08 14:10:00,129.71,129.74,129.65,129.73,27899.0,125.0048,125.0337,124.947,125.0241,27899.0
2023-06-08 14:15:00,129.73,129.77,129.73,129.75,31227.0,125.0241,125.0626,125.0241,125.0434,31227.0
2023-06-08 14:20:00,129.75,129.83,129.73,129.81,44702.0,125.0434,125.1205,125.0241,125.1012,44702.0
2023-06-08 14:25:00,129.82,129.83,129.78,129.8,26375.0,125.1108,125.1205,125.0723,125.0916,26375.0
2023-06-08 14:30:00,129.81,129.89,129.8,129.87,36093.0,125.1012,125.1783,125.0916,125.159,36093.0
2023-06-08 14:35:00,129.87,129.91,129.81,129.83,36483.0,125.159,125.1976,125.1012,125.1205,36483.0
2023-06-08 14:40:00,129.84,129.88,129.82,129.86,29549.0,125.1301,125.1687,125.1108,125.1494,29549.0
2023-06-08 14:45:00,129.87,129.91,129.87,129.9,34902.0,125.159,125.1976,125.159,125.1879,34902.0
2023-06-08 14:50:00,129.9,129.94,129.89,129.91,50206.0,125.1879,125.2265,125.1783,125.1976,50206.0
2023-06-08 14:55:00,129.91,129.91,129.84,129.88,25579.0,125.1976,125.1976,125.1301,125.1687,25579.0
2023-06-08 15:00:00,129.88,129.92,129.87,129.92,45083.0,125.1687,125.2072,125.159,125.2072,45083.0
2023-06-08 15:05:00,129.91,129.97,129.91,129.95,50994.0,125.1976,125.2554,125.1976,125.2361,50994.0
2023-06-08 15:10:00,129.96,130.02,129.93,129.94,98894.0,125.2458,125.3036,125.2168,125.2265,98894.0
2023-06-08 15:15:00,129.93,129.95,129.89,129.92,54738.0,125.2168,125.2361,125.1783,125.2072,54738.0
2023-06-08 15:20:00,129.92,130.02,129.91,130.0,45495.0,125.2072,125.3036,125.1976,125.2843,45495.0
2023-06-08 15:25:00,130.0,130.05,129.98,130.02,51503.0,125.2843,125.3325,125.265,125.3036,51503.0
2023-06-08 15:30:00,130.02,130.08,129.99,130.08,116602.0,125.3036,125.3614,125.2747,125.3614,116602.0
2023-06-08 15:35:00,130.08,130.08,129.99,130.01,90759.0,125.3614,125.3614,125.2747,125.2939,90759.0
2023-06-08 15:40:00,130.0,130.09,130.0,130.08,63309.0,125.2843,125.371,125.2843,125.3614,63309.0
2023-06-08 15:45:00,130.08,130.14,130.04,130.13,146071.0,125.3614,125.4192,125.3229,125.4096,146071.0
2023-06-08 15:50:00,130.13,130.2,130.07,130.09,278095.0,125.4096,125.4771,125.3518,125.371,278095.0
2023-06-08 15:55:00,130.09,130.1,130.01,130.01,315762.0,125.371,125.3807,125.2939,125.2939,315762.0
2023-06-09 09:30:00,130.05,130.09,129.34,129.68,392823.0,125.3325,125.371,124.6482,124.9759,392823.0
2023-06-09 09:35:00,129.67,129.92,129.6,129.87,170441.0,124.9663,125.2072,124.8988,125.159,170441.0
2023-06-09 09:40:00,129.86,130.2,129.7,129.75,548586.0,125.1494,125.4771,124.9952,125.0434,548586.0
2023-06-09 09:45:00,129.76,130.01,129.73,129.97,194864.0,125.053,125.2939,125.0241,125.2554,194864.0
2023-06-09 09:50:00,129.96,130.13,129.92,130.0,97719.0,125.2458,125.4096,125.2072,125.2843,97719.0
2023-06-09 09:55:00,130.0,130.09,129.93,130.07,98498.0,125.2843,125.371,125.2168,125.3518,98498.0
2023-06-09 10:00:00,130.06,130.14,130.02,130.13,91817.0,125.3421,125.4192,125.3036,125.4096,91817.0
2023-06-09 10:05:00,130.14,130.28,130.11,130.16,97430.0,125.4192,125.5541,125.3903,125.4385,97430.0
2023-06-09 10:10:00,130.17,130.28,130.12,130.28,73547.0,125.4481,125.5541,125.4,125.5541,73547.0
2023-06-09 10:15:00,130.27,130.32,130.26,130.3,79318.0,125.5445,125.5927,125.5349,125.5734,79318.0
2023-06-09 10:20:00,130.3,130.38,130.29,130.38,203734.0,125.5734,125.6505,125.5638,125.6505,203734.0
2023-06-09 10:25:00,130.38,130.48,130.35,130.4,101123.0,125.6505,125.7469,125.6216,125.6698,101123.0
2023-06-09 10:30:00,130.41,130.51,130.39,130.49,137729.0,125.6794,125.7758,125.6602,125.7565,137729.0
2023-06-09 10:35:00,130.5,130.55,130.42,130.47,144414.0,125.7662,125.8144,125.6891,125.7373,144414.0
2023-06-09 10:40:00,130.47,130.53,130.44,130.5,200302.0,125.7373,125.7951,125.7083,125.7662,200302.0
2023-06-09 10:45:00,130.49,130.63,130.48,130.51,142550.0,125.7565,125.8915,125.7469,125.7758,142550.0
2023-06-09 10:50:00,130.51,130.51,130.41,130.48,128860.0,125.7758,125.7758,125.6794,125.7469,128860.0
2023-06-09 10:55:00,130.47,130.64,130.47,130.56,130808.0,125.7373,125.9011,125.7373,125.824,130808.0
2023-06-09 11:00:00,130.56,130.65,130.54,130.62,95612.0,125.824,125.9107,125.8047,125.8818,95612.0
2023-06-09 11:05:00,130.64,130.72,130.58,130.72,116006.0,125.9011,125.9782,125.8433,125.9782,116006.0
2023-06-09 11:10:00,130.71,130.83,130.7,130.83,71466.0,125.9686,126.0842,125.9589,126.0842,71466.0
2023-06-09 11:15:00,130.83,130.87,130.74,130.77,58294.0,126.0842,126.1227,125.9975,126.0264,58294.0
2023-06-09 11:20:00,130.77,130.77,130.54,130.57,62419.0,126.0264,126.0264,125.8047,125.8336,62419.0
2023-06-09 11:25:00,130.56,130.57,130.35,130.47,226687.0,125.824,125.8336,125.6216,125.7373,226687.0
2023-06-09 11:30:00,130.47,130.47,130.26,130.41,326503.0,125.7373,125.7373,125.5349,125.6794,326503.0
2023-06-09 11:35:00,130.4,130.55,130.4,130.53,105385.0,125.6698,125.8144,125.6698,125.7951,105385.0
2023-06-09 11:40:00,130.54,130.56,130.51,130.52,89281.0,125.8047,125.824,125.7758,125.7854,89281.0
2023-06-09 11:45:00,130.52,130.57,130.47,130.53,96783.0,125.7854,125.8336,125.7373,125.7951,96783.0
2023-06-09 11:50:00,130.53,130.54,130.41,130.5,102528.0,125.7951,125.8047,125.6794,125.7662,102528.0
2023-06-09 11:55:00,130.5,130.51,130.41,130.43,77476.0,125.7662,125.7758,125.6794,125.6987,77476.0
2023-06-09 12:00:00,130.42,130.43,130.27,130.34,105498.0,125.6891,125.6987,125.5445,125.612,105498.0
2023-06-09 12:05:00,130.34,130.44,130.33,130.4,64263.0,125.612,125.7083,125.6023,125.6698,64263.0
2023-06-09 12:10:00,130.41,130.42,130.35,130.37,68348.0,125.6794,125.6891,125.6216,125.6409,68348.0
2023-06-09 12:15:00,130.37,130.44,130.32,130.42,107170.0,125.6409,125.7083,125.5927,125.6891,107170.0
2023-06-09 12:20:00,130.42,130.42,130.29,130.32,60524.0,125.6891,125.6891,125.5638,125.5927,60524.0
2023-06-09 12:25:00,130.32,130.32,130.16,130.25,99956.0,125.5927,125.5927,125.4385,125.5252,99956.0
2023-06-09 12:30:00,130.25,130.28,130.23,130.24,50062.0,125.5252,125.5541,125.506,125.5156,50062.0
2023-06-09 12:35:00,130.24,130.25,130.12,130.2,83077.0,125.5156,125.5252,125.4,125.4771,83077.0
2023-06-09 12:40:00,130.19,130.27,130.19,130.24,64974.0,125.4674,125.5445,125.4674,125.5156,64974.0
2023-06-09 12:45:00,130.24,130.24,130.14,130.16,79825.0,125.5156,125.5156,125.4192,125.4385,79825.0
2023-06-09 12:50:00,130.16,130.18,130.14,130.15,80161.0,125.4385,125.4578,125.4192,125.4289,80161.0
2023-06-09 12:55:00,130.15,130.18,130.13,130.18,40969.0,125.4289,125.4578,125.4096,125.4578,40969.0
2023-06-09 13:00:00,130.18,130.2,130.15,130.16,41993.0,125.4578,125.4771,125.4289,125.4385,41993.0
2023-06-09 13:05:00,130.16,130.18,130.07,130.1,88371.0,125.4385,125.4578,125.3518,125.3807,88371.0
2023-06-09 13:10:00,130.11,130.16,130.1,130.14,51253.0,125.3903,125.4385,125.3807,125.4192,51253.0
2023-06-09 13:15:00,130.15,130.19,130.12,130.14,62457.0,125.4289,125.4674,125.4,125.4192,62457.0
2023-06-09 13:20:00,130.14,130.17,130.13,130.17,30336.0,125.4192,125.4481,125.4096,125.4481,30336.0
2023-06-09 13:25:00,130.16,130.26,130.14,130.25,54999.0,125.4385,125.5349,125.4192,125.5252,54999.0
2023-06-09 13:30:00,130.25,130.36,130.25,130.35,51314.0,125.5252,125.6312,125.5252,125.6216,51314.0
2023-06-09 13:35:00,130.36,130.45,130.36,130.38,100062.0,125.6312,125.718,125.6312,125.6505,100062.0
2023-06-09 13:40:00,130.38,130.38,130.35,130.38,57765.0,125.6505,125.6505,125.6216,125.6505,57765.0
2023-06-09 13:45:00,130.37,130.43,130.29,130.34,118974.0,125.6409,125.6987,125.5638,125.612,118974.0
2023-06-09 13:50:00,130.33,130.37,130.3,130.34,48783.0,125.6023,125.6409,125.5734,125.612,48783.0
2023-06-09 13:55:00,130.34,130.38,130.29,130.38,40457.0,125.612,125.6505,125.5638,125.6505,40457.0
2023-06-09 14:00:00,130.39,130.43,130.37,130.43,65281.0,125.6602,125.6987,125.6409,125.6987,65281.0
2023-06-09 14:05:00,130.43,130.48,130.42,130.48,85795.0,125.6987,125.7469,125.6891,125.7469,85795.0
2023-06-09 14:10:00,130.48,130.49,130.43,130.46,83183.0,125.7469,125.7565,125.6987,125.7276,83183.0
2023-06-09 14:15:00,130.46,130.47,130.41,130.43,80200.0,125.7276,125.7373,125.6794,125.6987,80200.0
2023-06-09 14:20:00,130.43,130.46,130.37,130.44,84638.0,125.6987,125.7276,125.6409,125.7083,84638.0
2023-06-09 14:25:00,130.44,130.46,130.34,130.36,100008.0,125.7083,125.7276,125.612,125.6312,100008.0
2023-06-09 14:30:00,130.37,130.37,130.3,130.32,68131.0,125.6409,125.6409,125.5734,125.5927,68131.0
2023-06-09 14:35:00,130.33,130.36,130.32,130.33,43108.0,125.6023,125.6312,125.5927,125.6023,43108.0
2023-06-09 14:40:00,130.33,130.35,130.31,130.34,89670.0,125.6023,125.6216,125.5831,125.612,89670.0
2023-06-09 14:45:00,130.34,130.35,130.28,130.3,36856.0,125.612,125.6216,125.5541,125.5734,36856.0
2023-06-09 14:50:00,130.3,130.31,130.24,130.25,28629.0,125.5734,125.5831,125.5156,125.5252,28629.0
2023-06-09 14:55:00,130.24,130.26,130.22,130.26,104047.0,125.5156,125.5349,125.4963,125.5349,104047.0
2023-06-09 15:00:00,130.26,130.32,130.22,130.28,69914.0,125.5349,125.5927,125.4963,125.5541,69914.0
2023-06-09 15:05:00,130.27,130.28,130.17,130.18,83147.0,125.5445,125.5541,125.4481,125.4578,83147.0
2023-06-09 15:10:00,130.19,130.31,130.16,130.28,62979.0,125.4674,125.5831,125.4385,125.5541,62979.0
2023-06-09 15:15:00,130.29,130.39,130.24,130.39,76887.0,125.5638,125.6602,125.5156,125.6602,76887.0
2023-06-09 15:20:00,130.39,130.43,130.36,130.38,35082.0,125.6602,125.6987,125.6312,125.6505,35082.0
2023-06-09 15:25:00,130.38,130.44,130.35,130.42,38794.0,125.6505,125.7083,125.6216,125.6891,38794.0
2023-06-09 15:30:00,130.42,130.47,130.4,130.43,116298.0,125.6891,125.7373,125.6698,125.6987,116298.0
2023-06-09 15:35:00,130.44,130.49,130.35,130.43,204397.0,125.7083,125.7565,125.6216,125.6987,204397.0
2023-06-09 15:40:00,130.43,130.45,130.38,130.42,87809.0,125.6987,125.718,125.6505,125.6891,87809.0
2023-06-09 15:45:00,130.42,130.48,130.41,130.44,163072.0,125.6891,125.7469,125.6794,125.7083,163072.0
2023-06-09 15:50:00,130.43,130.47,130.37,130.42,328412.0,125.6987,125.7373,125.6409,125.6891,328412.0
2023-06-09 15:55:00,130.42,130.5,130.36,130.42,774195.0,125.6891,125.7662,125.6312,125.6891,774195.0
2023-06-12 09:30:00,130.35,130.57,130.28,130.41,230352.0,125.6216,125.8336,125.5541,125.6794,230352.0
2023-06-12 09:35:00,130.41,130.49,130.25,130.39,170650.0,125.6794,125.7565,125.5252,125.6602,170650.0
2023-06-12 09:40:00,130.4,130.48,129.97,130.02,232845.0,125.6698,125.7469,125.2554,125.3036,232845.0
2023-06-12 09:45:00,130.0,130.27,129.83,130.21,143003.0,125.2843,125.5445,125.1205,125.4867,143003.0
2023-06-12 09:50:00,130.2,130.31,130.15,130.16,106462.0,125.4771,125.5831,125.4289,125.4385,106462.0
2023-06-12 09:55:00,130.16,130.16,129.95,130.07,102311.0,125.4385,125.4385,125.2361,125.3518,102311.0
2023-06-12 10:00:00,130.08,130.11,129.91,130.05,119915.0,125.3614,125.3903,125.1976,125.3325,119915.0
2023-06-12 10:05:00,130.05,130.06,129.9,129.97,89774.0,125.3325,125.3421,125.1879,125.2554,89774.0
2023-06-12 10:10:00,129.99,130.05,129.97,130.04,38640.0,125.2747,125.3325,125.2554,125.3229,38640.0
2023-06-12 10:15:00,130.03,130.22,130.01,130.12,88184.0,125.3132,125.4963,125.2939,125.4,88184.0
2023-06-12 10:20:00,130.12,130.31,130.11,130.26,74551.0,125.4,125.5831,125.3903,125.5349,74551.0
2023-06-12 10:25:00,130.27,130.37,130.24,130.34,88252.0,125.5445,125.6409,125.5156,125.612,88252.0
2023-06-12 10:30:00,130.34,130.39,130.28,130.28,75689.0,125.612,125.6602,125.5541,125.5541,75689.0
2023-06-12 10:35:00,130.28,130.31,130.17,130.19,85258.0,125.5541,125.5831,125.4481,125.4674,85258.0
2023-06-12 10:40:00,130.19,130.19,130.08,130.13,51692.0,125.4674,125.4674,125.3614,125.4096,51692.0
2023-06-12 10:45:00,130.13,130.24,130.09,130.22,58130.0,125.4096,125.5156,125.371,125.4963,58130.0
2023-06-12 10:50:00,130.21,130.29,130.14,130.18,54577.0,125.4867,125.5638,125.4192,125.4578,54577.0
2023-06-12 10:55:00,130.18,130.21,130.11,130.19,107156.0,125.4578,125.4867,125.3903,125.4674,107156.0
2023-06-12 11:00:00,130.19,130.28,130.19,130.19,69437.0,125.4674,125.5541,125.4674,125.4674,69437.0
2023-06-12 11:05:00,130.19,130.23,130.12,130.16,71236.0,125.4674,125.506,125.4,125.4385,71236.0
2023-06-12 11:10:00,130.16,130.18,130.06,130.08,48719.0,125.4385,125.4578,125.3421,125.3614,48719.0
2023-06-12 11:15:00,130.07,130.15,130.05,130.12,51002.0,125.3518,125.4289,125.3325,125.4,51002.0
2023-06-12 11:20:00,130.12,130.21,130.08,130.16,83982.0,125.4,125.4867,125.3614,125.4385,83982.0
2023-06-12 11:25:00,130.16,130.27,130.12,130.24,35735.0,125.4385,125.5445,125.4,125.5156,35735.0
2023-06-12 11:30:00,130.24,130.35,130.23,130.35,57903.0,125.5156,125.6216,125.506,125.6216,57903.0
2023-06-12 11:35:00,130.34,130.36,130.26,130.34,47455.0,125.612,125.6312,125.5349,125.612,47455.0
2023-06-12 11:40:00,130.34,130.42,130.31,130.41,43666.0,125.612,125.6891,125.5831,125.6794,43666.0
2023-06-12 11:45:00,130.41,130.46,130.41,130.43,182562.0,125.6794,125.7276,125.6794,125.6987,182562.0
2023-06-12 11:50:00,130.43,130.43,130.34,130.38,76837.0,125.6987,125.6987,125.612,125.6505,76837.0
2023-06-12 11:55:00,130.38,130.47,130.37,130.47,79662.0,125.6505,125.7373,125.6409,125.7373,79662.0
2023-06-12 12:00:00,130.47,130.49,130.4,130.46,78348.0,125.7373,125.7565,125.6698,125.7276,78348.0
2023-06-12 12:05:00,130.46,130.58,130.43,130.58,69189.0,125.7276,125.8433,125.6987,125.8433,69189.0
2023-06-12 12:10:00,130.58,130.58,130.47,130.47,50904.0,125.8433,125.8433,125.7373,125.7373,50904.0
2023-06-12 12:15:00,130.47,130.54,130.44,130.52,39757.0,125.7373,125.8047,125.7083,125.7854,39757.0
2023-06-12 12:20:00,130.52,130.54,130.49,130.52,27966.0,125.7854,125.8047,125.7565,125.7854,27966.0
2023-06-12 12:25:00,130.51,130.52,130.45,130.47,64122.0,125.7758,125.7854,125.718,125.7373,64122.0
2023-06-12 12:30:00,130.47,130.49,130.42,130.46,40640.0,125.7373,125.7565,125.6891,125.7276,40640.0
2023-06-12 12:35:00,130.46,130.52,130.45,130.5,52636.0,125.7276,125.7854,125.718,125.7662,52636.0
2023-06-12 12:40:00,130.5,130.56,130.49,130.56,37826.0,125.7662,125.824,125.7565,125.824,37826.0
2023-06-12 12:45:00,130.56,130.61,130.55,130.61,32710.0,125.824,125.8722,125.8144,125.8722,32710.0
2023-06-12 12:50:00,130.61,130.62,130.48,130.49,34276.0,125.8722,125.8818,125.7469,125.7565,34276.0
2023-06-12 12:55:00,130.49,130.5,130.46,130.48,23995.0,125.7565,125.7662,125.7276,125.7469,23995.0
2023-06-12 13:00:00,130.47,130.5,130.43,130.46,34914.0,125.7373,125.7662,125.6987,125.7276,34914.0
2023-06-12 13:05:00,130.47,130.47,130.33,130.34,50307.0,125.7373,125.7373,125.6023,125.612,50307.0
2023-06-12 13:10:00,130.34,130.38,130.31,130.34,59563.0,125.612,125.6505,125.5831,125.612,59563.0
2023-06-12 13:15:00,130.34,130.37,130.31,130.33,55179.0,125.612,125.6409,125.5831,125.6023,55179.0
2023-06-12 13:20:00,130.34,130.35,130.28,130.31,49700.0,125.612,125.6216,125.5541,125.5831,49700.0
2023-06-12 13:25:00,130.31,130.36,130.23,130.24,32072.0,125.5831,125.6312,125.506,125.5156,32072.0
2023-06-12 13:30:00,130.25,130.27,130.23,130.24,44592.0,125.5252,125.5445,125.506,125.5156,44592.0
2023-06-12 13:35:00,130.24,130.25,130.17,130.21,58815.0,125.5156,125.5252,125.4481,125.4867,58815.0
2023-06-12 13:40:00,130.21,130.24,130.18,130.21,31803.0,125.4867,125.5156,125.4578,125.4867,31803.0
2023-06-12 13:45:00,130.21,130.31,130.2,130.31,40439.0,125.4867,125.5831,125.4771,125.5831,40439.0
2023-06-12 13:50:00,130.31,130.35,130.3,130.31,40907.0,125.5831,125.6216,125.5734,125.5831,40907.0
2023-06-12 13:55:00,130.3,130.36,130.3,130.35,28288.0,125.5734,125.6312,125.5734,125.6216,28288.0
2023-06-12 14:00:00,130.36,130.39,130.25,130.25,36815.0,125.6312,125.6602,125.5252,125.5252,36815.0
2023-06-12 14:05:00,130.25,130.29,130.22,130.24,78884.0,125.5252,125.5638,125.4963,125.5156,78884.0
2023-06-12 14:10:00,130.23,130.3,130.22,130.25,58719.0,125.506,125.5734,125.4963,125.5252,58719.0
2023-06-12 14:15:00,130.25,130.3,130.25,130.29,36863.0,125.5252,125.5734,125.5252,125.5638,36863.0
2023-06-12 14:20:00,130.28,130.38,130.28,130.37,34794.0,125.5541,125.6505,125.5541,125.6409,34794.0
2023-06-12 14:25:00,130.37,130.45,130.36,130.42,28282.0,125.6409,125.718,125.6312,125.6891,28282.0
2023-06-12 14:30:00,130.43,130.44,130.4,130.43,29349.0,125.6987,125.7083,125.6698,125.6987,29349.0
2023-06-12 14:35:00,130.44,130.47,130.4,130.42,55861.0,125.7083,125.7373,125.6698,125.6891,55861.0
2023-06-12 14:40:00,130.42,130.48,130.39,130.47,44042.0,125.6891,125.7469,125.6602,125.7373,44042.0
2023-06-12 14:45:00,130.47,130.49,130.43,130.49,62881.0,125.7373,125.7565,125.6987,125.7565,62881.0
2023-06-12 14:50:00,130.48,130.55,130.47,130.54,35773.0,125.7469,125.8144,125.7373,125.8047,35773.0
2023-06-12 14:55:00,130.55,130.6,130.51,130.59,35153.0,125.8144,125.8625,125.7758,125.8529,35153.0
2023-06-12 15:00:00,130.6,130.68,130.58,130.66,36453.0,125.8625,125.9396,125.8433,125.9204,36453.0
2023-06-12 15:05:00,130.66,130.66,130.57,130.64,75469.0,125.9204,125.9204,125.8336,125.9011,75469.0
2023-06-12 15:10:00,130.64,130.76,130.63,130.74,103760.0,125.9011,126.0167,125.8915,125.9975,103760.0
2023-06-12 15:15:00,130.74,130.82,130.67,130.68,115478.0,125.9975,126.0746,125.93,125.9396,115478.0
2023-06-12 15:20:00,130.68,130.8,130.67,130.8,49001.0,125.9396,126.0553,125.93,126.0553,49001.0
2023-06-12 15:25:00,130.81,130.82,130.77,130.79,71219.0,126.0649,126.0746,126.0264,126.0456,71219.0
2023-06-12 15:30:00,130.78,130.8,130.7,130.75,45955.0,126.036,126.0553,125.9589,126.0071,45955.0
2023-06-12 15:35:00,130.75,130.76,130.65,130.75,55284.0,126.0071,126.0167,125.9107,126.0071,55284.0
2023-06-12 15:40:00,130.76,130.92,130.75,130.89,99785.0,126.0167,126.1709,126.0071,126.142,99785.0
2023-06-12 15:45:00,130.89,130.89,130.77,130.85,166228.0,126.142,126.142,126.0264,126.1035,166228.0
2023-06-12 15:50:00,130.86,130.9,130.74,130.78,202340.0,126.1131,126.1517,125.9975,126.036,202340.0
2023-06-12 15:55:00,130.78,130.9,130.74,130.9,418372.0,126.036,126.1517,125.9975,126.1517,418372.0
2023-06-13 09:30:00,130.61,130.83,130.47,130.74,418425.0,125.8722,126.0842,125.7373,125.9975,418425.0
2023-06-13 09:35:00,130.75,131.21,130.75,131.18,239724.0,126.0071,126.4504,126.0071,126.4215,239724.0
2023-06-13 09:40:00,131.18,131.3,131.06,131.19,238895.0,126.4215,126.5371,126.3059,126.4311,238895.0
2023-06-13 09:45:00,131.2,131.27,131.03,131.23,185950.0,126.4408,126.5082,126.2769,126.4697,185950.0
2023-06-13 09:50:00,131.22,131.29,131.1,131.16,137484.0,126.4601,126.5275,126.3444,126.4022,137484.0
2023-06-13 09:55:00,131.15,131.33,131.09,131.16,101241.0,126.3926,126.5661,126.3348,126.4022,101241.0
2023-06-13 10:00:00,131.17,131.21,131.03,131.1,155741.0,126.4119,126.4504,126.2769,126.3444,155741.0
2023-06-13 10:05:00,131.1,131.25,131.08,131.22,63822.0,126.3444,126.489,126.3251,126.4601,63822.0
2023-06-13 10:10:00,131.21,131.24,131.12,131.21,84585.0,126.4504,126.4793,126.3637,126.4504,84585.0
2023-06-13 10:15:00,131.2,131.22,131.0,131.0,64766.0,126.4408,126.4601,126.248,126.248,64766.0
2023-06-13 10:20:00,131.01,131.04,130.96,131.0,45255.0,126.2577,126.2866,126.2095,126.248,45255.0
2023-06-13 10:25:00,131.0,131.09,130.98,131.09,53687.0,126.248,126.3348,126.2288,126.3348,53687.0
2023-06-13 10:30:00,131.09,131.11,130.99,131.06,98568.0,126.3348,126.354,126.2384,126.3059,98568.0
2023-06-13 10:35:00,131.06,131.2,131.05,131.16,68981.0,126.3059,126.4408,126.2962,126.4022,68981.0
2023-06-13 10:40:00,131.15,131.15,131.05,131.13,47004.0,126.3926,126.3926,126.2962,126.3733,47004.0
2023-06-13 10:45:00,131.12,131.34,131.12,131.33,61759.0,126.3637,126.5757,126.3637,126.5661,61759.0
2023-06-13 10:50:00,131.34,131.38,131.2,131.21,69361.0,126.5757,126.6142,126.4408,126.4504,69361.0
2023-06-13 10:55:00,131.2,131.2,131.13,131.15,51433.0,126.4408,126.4408,126.3733,126.3926,51433.0
2023-06-13 11:00:00,131.15,131.16,131.06,131.08,35009.0,126.3926,126.4022,126.3059,126.3251,35009.0
2023-06-13 11:05:00,131.08,131.19,131.08,131.14,60386.0,126.3251,126.4311,126.3251,126.383,60386.0
2023-06-13 11:10:00,131.15,131.33,131.14,131.28,56652.0,126.3926,126.5661,126.383,126.5179,56652.0
2023-06-13 11:15:00,131.29,131.4,131.28,131.34,108062.0,126.5275,126.6335,126.5179,126.5757,108062.0
2023-06-13 11:20:00,131.34,131.43,131.29,131.39,67534.0,126.5757,126.6624,126.5275,126.6239,67534.0
2023-06-13 11:25:00,131.38,131.39,131.24,131.25,47466.0,126.6142,126.6239,126.4793,126.489,47466.0
2023-06-13 11:30:00,131.26,131.29,131.09,131.14,79219.0,126.4986,126.5275,126.3348,126.383,79219.0
2023-06-13 11:35:00,131.14,131.17,131.06,131.15,59049.0,126.383,126.4119,126.3059,126.3926,59049.0
2023-06-13 11:40:00,131.15,131.24,131.13,131.23,90499.0,126.3926,126.4793,126.3733,126.4697,90499.0
2023-06-13 11:45:00,131.23,131.32,131.2,131.3,50598.0,126.4697,126.5564,126.4408,126.5371,50598.0
2023-06-13 11:50:00,131.3,131.36,131.25,131.35,44881.0,126.5371,126.595,126.489,126.5853,44881.0
2023-06-13 11:55:00,131.36,131.37,131.16,131.17,62601.0,126.595,126.6046,126.4022,126.4119,62601.0
2023-06-13 12:00:00,131.17,131.17,131.09,131.15,35700.0,126.4119,126.4119,126.3348,126.3926,35700.0
2023-06-13 12:05:00,131.14,131.18,131.08,131.15,52772.0,126.383,126.4215,126.3251,126.3926,52772.0
2023-06-13 12:10:00,131.15,131.32,131.14,131.32,44385.0,126.3926,126.5564,126.383,126.5564,44385.0
2023-06-13 12:15:00,131.31,131.36,131.3,131.36,34270.0,126.5468,126.595,126.5371,126.595,34270.0
2023-06-13 12:20:00,131.37,131.51,131.36,131.49,21086.0,126.6046,126.7395,126.595,126.7203,21086.0
2023-06-13 12:25:00,131.49,131.55,131.43,131.54,52376.0,126.7203,126.7781,126.6624,126.7684,52376.0
2023-06-13 12:30:00,131.54,131.57,131.41,131.41,95773.0,126.7684,126.7974,126.6432,126.6432,95773.0
2023-06-13 12:35:00,131.41,131.48,131.4,131.46,99733.0,126.6432,126.7106,126.6335,126.6913,99733.0
2023-06-13 12:40:00,131.47,131.52,131.46,131.51,31812.0,126.701,126.7492,126.6913,126.7395,31812.0
2023-06-13 12:45:00,131.51,131.54,131.47,131.48,38683.0,126.7395,126.7684,126.701,126.7106,38683.0
2023-06-13 12:50:00,131.48,131.52,131.46,131.5,26714.0,126.7106,126.7492,126.6913,126.7299,26714.0
2023-06-13 12:55:00,131.5,131.58,131.47,131.56,35995.0,126.7299,126.807,126.701,126.7877,35995.0
2023-06-13 13:00:00,131.56,131.59,131.52,131.56,76192.0,126.7877,126.8166,126.7492,126.7877,76192.0
2023-06-13 13:05:00,131.58,131.64,131.53,131.56,93496.0,126.807,126.8648,126.7588,126.7877,93496.0
2023-06-13 13:10:00,131.56,131.62,131.55,131.59,45196.0,126.7877,126.8455,126.7781,126.8166,45196.0
2023-06-13 13:15:00,131.6,131.67,131.55,131.66,24419.0,126.8263,126.8937,126.7781,126.8841,24419.0
2023-06-13 13:20:00,131.67,131.7,131.65,131.69,40616.0,126.8937,126.9226,126.8745,126.913,40616.0
2023-06-13 13:25:00,131.69,131.74,131.65,131.71,69110.0,126.913,126.9612,126.8745,126.9323,69110.0
2023-06-13 13:30:00,131.72,131.73,131.67,131.68,52925.0,126.9419,126.9516,126.8937,126.9034,52925.0
2023-06-13 13:35:00,131.68,131.7,131.63,131.67,43301.0,126.9034,126.9226,126.8552,126.8937,43301.0
2023-06-13 13:40:00,131.67,131.75,131.66,131.74,24934.0,126.8937,126.9708,126.8841,126.9612,24934.0
2023-06-13 13:45:00,131.74,131.74,131.62,131.66,48840.0,126.9612,126.9612,126.8455,126.8841,48840.0
2023-06-13 13:50:00,131.67,131.67,131.59,131.59,48328.0,126.8937,126.8937,126.8166,126.8166,48328.0
2023-06-13 13:55:00,131.59,131.6,131.5,131.54,59849.0,126.8166,126.8263,126.7299,126.7684,59849.0
2023-06-13 14:00:00,131.54,131.6,131.53,131.59,47436.0,126.7684,126.8263,126.7588,126.8166,47436.0
2023-06-13 14:05:00,131.59,131.6,131.46,131.47,38328.0,126.8166,126.8263,126.6913,126.701,38328.0
2023-06-13 14:10:00,131.46,131.46,131.35,131.43,51895.0,126.6913,126.6913,126.5853,126.6624,51895.0
2023-06-13 14:15:00,131.43,131.54,131.42,131.53,52774.0,126.6624,126.7684,126.6528,126.7588,52774.0
2023-06-13 14:20:00,131.54,131.54,131.45,131.5,65138.0,126.7684,126.7684,126.6817,126.7299,65138.0
2023-06-13 14:25:00,131.5,131.54,131.45,131.52,58208.0,126.7299,126.7684,126.6817,126.7492,58208.0
2023-06-13 14:30:00,131.52,131.52,131.35,131.38,71251.0,126.7492,126.7492,126.5853,126.6142,71251.0
2023-06-13 14:35:00,131.38,131.43,131.29,131.42,93907.0,126.6142,126.6624,126.5275,126.6528,93907.0
2023-06-13 14:40:00,131.42,131.42,131.26,131.34,73436.0,126.6528,126.6528,126.4986,126.5757,73436.0
2023-06-13 14:45:00,131.34,131.39,131.29,131.34,125439.0,126.5757,126.6239,126.5275,126.5757,125439.0
2023-06-13 14:50:00,131.34,131.37,131.25,131.25,98635.0,126.5757,126.6046,126.489,126.489,98635.0
2023-06-13 14:55:00,131.25,131.34,131.24,131.27,76508.0,126.489,126.5757,126.4793,126.5082,76508.0
2023-06-13 15:00:00,131.27,131.37,131.26,131.37,81380.0,126.5082,126.6046,126.4986,126.6046,81380.0
2023-06-13 15:05:00,131.37,131.42,131.35,131.38,87357.0,126.6046,126.6528,126.5853,126.6142,87357.0
2023-06-13 15:10:00,131.38,131.42,131.34,131.42,80151.0,126.6142,126.6528,126.5757,126.6528,80151.0
2023-06-13 15:15:00,131.43,131.47,131.39,131.4,101170.0,126.6624,126.701,126.6239,126.6335,101170.0
2023-06-13 15:20:00,131.41,131.52,131.4,131.44,110364.0,126.6432,126.7492,126.6335,126.6721,110364.0
2023-06-13 15:25:00,131.44,131.48,131.41,131.47,86864.0,126.6721,126.7106,126.6432,126.701,86864.0
2023-06-13 15:30:00,131.47,131.48,131.41,131.42,107863.0,126.701,126.7106,126.6432,126.6528,107863.0
2023-06-13 15:35:00,131.42,131.45,131.35,131.41,112359.0,126.6528,126.6817,126.5853,126.6432,112359.0
2023-06-13 15:40:00,131.41,131.51,131.37,131.4,168874.0,126.6432,126.7395,126.6046,126.6335,168874.0
2023-06-13 15:45:00,131.4,131.47,131.36,131.41,201367.0,126.6335,126.701,126.595,126.6432,201367.0
2023-06-13 15:50:00,131.42,131.55,131.4,131.55,333409.0,126.6528,126.7781,126.6335,126.7781,333409.0
2023-06-13 15:55:00,131.55,131.59,131.46,131.57,635455.0,126.7781,126.8166,126.6913,126.7974,635455.0
2023-06-14 09:30:00,130.88,130.99,130.35,130.38,647244.0,126.1324,126.2384,125.6216,125.6505,647244.0
2023-06-14 09:35:00,130.4,130.76,130.15,130.65,329633.0,125.6698,126.0167,125.4289,125.9107,329633.0
2023-06-14 09:40:00,130.64,130.84,130.56,130.71,275271.0,125.9011,126.0938,125.824,125.9686,275271.0
2023-06-14 09:45:00,130.72,130.72,130.51,130.65,362936.0,125.9782,125.9782,125.7758,125.9107,362936.0
2023-06-14 09:50:00,130.65,130.79,130.54,130.73,173606.0,125.9107,126.0456,125.8047,125.9878,173606.0
2023-06-14 09:55:00,130.73,130.73,130.56,130.6,125488.0,125.9878,125.9878,125.824,125.8625,125488.0
2023-06-14 10:00:00,130.61,130.75,130.53,130.67,154912.0,125.8722,126.0071,125.7951,125.93,154912.0
2023-06-14 10:05:00,130.67,130.83,130.61,130.61,110569.0,125.93,126.0842,125.8722,125.8722,110569.0
2023-06-14 10:10:00,130.61,130.62,130.43,130.5,117439.0,125.8722,125.8818,125.6987,125.7662,117439.0
2023-06-14 10:15:00,130.5,130.54,130.34,130.34,76986.0,125.7662,125.8047,125.612,125.612,76986.0
2023-06-14 10:20:00,130.34,130.51,130.33,130.39,119180.0,125.612,125.7758,125.6023,125.6602,119180.0
2023-06-14 10:25:00,130.39,130.53,130.36,130.46,60395.0,125.6602,125.7951,125.6312,125.7276,60395.0
2023-06-14 10:30:00,130.46,130.52,130.3,130.42,134129.0,125.7276,125.7854,125.5734,125.6891,134129.0
2023-06-14 10:35:00,130.42,130.58,130.41,130.54,181463.0,125.6891,125.8433,125.6794,125.8047,181463.0
2023-06-14 10:40:00,130.54,130.61,130.51,130.55,75813.0,125.8047,125.8722,125.7758,125.8144,75813.0
2023-06-14 10:45:00,130.55,130.58,130.47,130.5,104942.0,125.8144,125.8433,125.7373,125.7662,104942.0
2023-06-14 10:50:00,130.51,130.51,130.42,130.42,78978.0,125.7758,125.7758,125.6891,125.6891,78978.0
2023-06-14 10:55:00,130.42,130.51,130.3,130.39,112793.0,125.6891,125.7758,125.5734,125.6602,112793.0
2023-06-14 11:00:00,130.4,130.55,130.38,130.43,121978.0,125.6698,125.8144,125.6505,125.6987,121978.0
2023-06-14 11:05:00,130.43,130.48,130.4,130.45,57083.0,125.6987,125.7469,125.6698,125.718,57083.0
2023-06-14 11:10:00,130.44,130.57,130.44,130.55,79751.0,125.7083,125.8336,125.7083,125.8144,79751.0
2023-06-14 11:15:00,130.56,130.72,130.56,130.71,81215.0,125.824,125.9782,125.824,125.9686,81215.0
2023-06-14 11:20:00,130.7,130.73,130.66,130.67,125057.0,125.9589,125.9878,125.9204,125.93,125057.0
2023-06-14 11:25:00,130.68,130.68,130.57,130.64,80108.0,125.9396,125.9396,125.8336,125.9011,80108.0
2023-06-14 11:30:00,130.64,130.67,130.58,130.58,103861.0,125.9011,125.93,125.8433,125.8433,103861.0
2023-06-14 11:35:00,130.56,130.58,130.46,130.49,259921.0,125.824,125.8433,125.7276,125.7565,259921.0
2023-06-14 11:40:00,130.49,130.51,130.43,130.47,241305.0,125.7565,125.7758,125.6987,125.7373,241305.0
2023-06-14 11:45:00,130.47,130.53,130.43,130.49,225568.0,125.7373,125.7951,125.6987,125.7565,225568.0
2023-06-14 11:50:00,130.49,130.58,130.48,130.52,78452.0,125.7565,125.8433,125.7469,125.7854,78452.0
2023-06-14 11:55:00,130.53,130.55,130.45,130.55,43968.0,125.7951,125.8144,125.718,125.8144,43968.0
2023-06-14 12:00:00,130.56,130.56,130.44,130.5,78287.0,125.824,125.824,125.7083,125.7662,78287.0
2023-06-14 12:05:00,130.49,130.49,130.36,130.37,42855.0,125.7565,125.7565,125.6312,125.6409,42855.0
2023-06-14 12:10:00,130.37,130.45,130.37,130.42,37154.0,125.6409,125.718,125.6409,125.6891,37154.0
2023-06-14 12:15:00,130.42,130.53,130.41,130.49,49730.0,125.6891,125.7951,125.6794,125.7565,49730.0
2023-06-14 12:20:00,130.5,130.54,130.45,130.51,52973.0,125.7662,125.8047,125.718,125.7758,52973.0
2023-06-14 12:25:00,130.51,130.57,130.48,130.56,43022.0,125.7758,125.8336,125.7469,125.824,43022.0
2023-06-14 12:30:00,130.56,130.57,130.51,130.56,54341.0,125.824,125.8336,125.7758,125.824,54341.0
2023-06-14 12:35:00,130.57,130.59,130.46,130.5,47431.0,125.8336,125.8529,125.7276,125.7662,47431.0
2023-06-14 12:40:00,130.51,130.53,130.47,130.47,49893.0,125.7758,125.7951,125.7373,125.7373,49893.0
2023-06-14 12:45:00,130.48,130.5,130.43,130.47,48049.0,125.7469,125.7662,125.6987,125.7373,48049.0
2023-06-14 12:50:00,130.47,130.51,130.44,130.46,32135.0,125.7373,125.7758,125.7083,125.7276,32135.0
2023-06-14 12:55:00,130.47,130.48,130.43,130.45,36605.0,125.7373,125.7469,125.6987,125.718,36605.0
2023-06-14 13:00:00,130.45,130.46,130.35,130.37,24874.0,125.718,125.7276,125.6216,125.6409,24874.0
2023-06-14 13:05:00,130.37,130.39,130.31,130.35,62395.0,125.6409,125.6602,125.5831,125.6216,62395.0
2023-06-14 13:10:00,130.35,130.39,130.31,130.35,51324.0,125.6216,125.6602,125.5831,125.6216,51324.0
2023-06-14 13:15:00,130.35,130.35,130.24,130.27,62251.0,125.6216,125.6216,125.5156,125.5445,62251.0
2023-06-14 13:20:00,130.27,130.32,130.22,130.31,38575.0,125.5445,125.5927,125.4963,125.5831,38575.0
2023-06-14 13:25:00,130.31,130.38,130.29,130.31,46323.0,125.5831,125.6505,125.5638,125.5831,46323.0
2023-06-14 13:30:00,130.32,130.34,130.26,130.34,61883.0,125.5927,125.612,125.5349,125.612,61883.0
2023-06-14 13:35:00,130.34,130.37,130.3,130.37,46441.0,125.612,125.6409,125.5734,125.6409,46441.0
2023-06-14 13:40:00,130.37,130.4,130.34,130.36,313142.0,125.6409,125.6698,125.612,125.6312,313142.0
2023-06-14 13:45:00,130.36,130.36,130.27,130.31,39116.0,125.6312,125.6312,125.5445,125.5831,39116.0
2023-06-14 13:50:00,130.3,130.38,130.28,130.37,48848.0,125.5734,125.6505,125.5541,125.6409,48848.0
2023-06-14 13:55:00,130.37,130.39,130.33,130.36,72534.0,125.6409,125.6602,125.6023,125.6312,72534.0
2023-06-14 14:00:00,130.35,130.35,129.99,130.12,302206.0,125.6216,125.6216,125.2747,125.4,302206.0
2023-06-14 14:05:00,130.13,130.13,129.83,129.97,222751.0,125.4096,125.4096,125.1205,125.2554,222751.0
2023-06-14 14:10:00,129.96,130.02,129.81,129.97,287789.0,125.2458,125.3036,125.1012,125.2554,287789.0
2023-06-14 14:15:00,129.96,129.99,129.78,129.81,157343.0,125.2458,125.2747,125.0723,125.1012,157343.0
2023-06-14 14:20:00,129.81,129.88,129.71,129.74,141286.0,125.1012,125.1687,125.0048,125.0337,141286.0
2023-06-14 14:25:00,129.73,129.88,129.7,129.85,74828.0,125.0241,125.1687,124.9952,125.1397,74828.0
2023-06-14 14:30:00,129.84,129.91,129.7,129.81,158624.0,125.1301,125.1976,124.9952,125.1012,158624.0
2023-06-14 14:35:00,129.81,130.02,129.8,129.92,163515.0,125.1012,125.3036,125.0916,125.2072,163515.0
2023-06-14 14:40:00,129.92,130.26,129.9,130.21,145060.0,125.2072,125.5349,125.1879,125.4867,145060.0
2023-06-14 14:45:00,130.21,130.28,130.08,130.28,147922.0,125.4867,125.5541,125.3614,125.5541,147922.0
2023-06-14 14:50:00,130.28,130.34,130.13,130.26,188437.0,125.5541,125.612,125.4096,125.5349,188437.0
2023-06-14 14:55:00,130.27,130.3,130.14,130.19,110335.0,125.5445,125.5734,125.4192,125.4674,110335.0
2023-06-14 15:00:00,130.19,130.32,130.18,130.29,158173.0,125.4674,125.5927,125.4578,125.5638,158173.0
2023-06-14 15:05:00,130.29,130.58,130.28,130.5,145989.0,125.5638,125.8433,125.5541,125.7662,145989.0
2023-06-14 15:10:00,130.51,130.52,130.28,130.28,158585.0,125.7758,125.7854,125.5541,125.5541,158585.0
2023-06-14 15:15:00,130.28,130.34,130.19,130.28,172055.0,125.5541,125.612,125.4674,125.5541,172055.0
2023-06-14 15:20:00,130.28,130.43,130.22,130.32,97170.0,125.5541,125.6987,125.4963,125.5927,97170.0
2023-06-14 15:25:00,130.33,130.39,130.23,130.24,89155.0,125.6023,125.6602,125.506,125.5156,89155.0
2023-06-14 15:30:00,130.24,130.29,130.16,130.25,89534.0,125.5156,125.5638,125.4385,125.5252,89534.0
2023-06-14 15:35:00,130.24,130.3,130.15,130.2,97287.0,125.5156,125.5734,125.4289,125.4771,97287.0
2023-06-14 15:40:00,130.21,130.23,129.99,130.04,123894.0,125.4867,125.506,125.2747,125.3229,123894.0
2023-06-14 15:45:00,130.04,130.08,129.88,129.92,387196.0,125.3229,125.3614,125.1687,125.2072,387196.0
2023-06-14 15:50:00,129.91,130.08,129.81,130.01,497347.0,125.1976,125.3614,125.1012,125.2939,497347.0
2023-06-14 15:55:00,130.02,130.18,129.97,130.18,518464.0,125.3036,125.4578,125.2554,125.4578,518464.0
2023-06-15 09:30:00,130.35,130.63,130.19,130.53,401657.0,125.6216,125.8915,125.4674,125.7951,401657.0
2023-06-15 09:35:00,130.52,130.72,130.44,130.47,406097.0,125.7854,125.9782,125.7083,125.7373,406097.0
2023-06-15 09:40:00,130.48,130.94,130.44,130.9,261766.0,125.7469,126.1902,125.7083,126.1517,261766.0
2023-06-15 09:45:00,130.91,131.08,130.86,130.97,376784.0,126.1613,126.3251,126.1131,126.2191,376784.0
2023-06-15 09:50:00,130.97,131.35,130.88,131.34,223275.0,126.2191,126.5853,126.1324,126.5757,223275.0
2023-06-15 09:55:00,131.34,131.51,131.23,131.5,251166.0,126.5757,126.7395,126.4697,126.7299,251166.0
2023-06-15 10:00:00,131.49,131.54,131.37,131.37,153511.0,126.7203,126.7684,126.6046,126.6046,153511.0
2023-06-15 10:05:00,131.36,131.37,131.03,131.04,208741.0,126.595,126.6046,126.2769,126.2866,208741.0
2023-06-15 10:10:00,131.04,131.14,130.95,131.13,135790.0,126.2866,126.383,126.1998,126.3733,135790.0
2023-06-15 10:15:00,131.11,131.25,131.09,131.21,93229.0,126.354,126.489,126.3348,126.4504,93229.0
2023-06-15 10:20:00,131.21,131.3,131.1,131.12,85571.0,126.4504,126.5371,126.3444,126.3637,85571.0
2023-06-15 10:25:00,131.13,131.3,131.13,131.24,72455.0,126.3733,126.5371,126.3733,126.4793,72455.0
2023-06-15 10:30:00,131.25,131.34,131.25,131.28,115655.0,126.489,126.5757,126.489,126.5179,115655.0
2023-06-15 10:35:00,131.28,131.3,131.12,131.17,227100.0,126.5179,126.5371,126.3637,126.4119,227100.0
2023-06-15 10:40:00,131.16,131.24,131.1,131.23,76151.0,126.4022,126.4793,126.3444,126.4697,76151.0
2023-06-15 10:45:00,131.24,131.32,131.19,131.27,137905.0,126.4793,126.5564,126.4311,126.5082,137905.0
2023-06-15 10:50:00,131.27,131.29,131.19,131.26,129422.0,126.5082,126.5275,126.4311,126.4986,129422.0
2023-06-15 10:55:00,131.26,131.29,131.2,131.29,99238.0,126.4986,126.5275,126.4408,126.5275,99238.0
2023-06-15 11:00:00,131.3,131.43,131.29,131.39,106062.0,126.5371,126.6624,126.5275,126.6239,106062.0
2023-06-15 11:05:00,131.38,131.4,131.3,131.4,126657.0,126.6142,126.6335,126.5371,126.6335,126657.0
2023-06-15 11:10:00,131.4,131.44,131.33,131.35,154857.0,126.6335,126.6721,126.5661,126.5853,154857.0
2023-06-15 11:15:00,131.35,131.49,131.35,131.44,89661.0,126.5853,126.7203,126.5853,126.6721,89661.0
2023-06-15 11:20:00,131.44,131.55,131.43,131.54,142268.0,126.6721,126.7781,126.6624,126.7684,142268.0
2023-06-15 11:25:00,131.53,131.64,131.52,131.62,68033.0,126.7588,126.8648,126.7492,126.8455,68033.0
2023-06-15 11:30:00,131.61,131.62,131.5,131.56,91285.0,126.8359,126.8455,126.7299,126.7877,91285.0
2023-06-15 11:35:00,131.56,131.69,131.56,131.62,100139.0,126.7877,126.913,126.7877,126.8455,100139.0
2023-06-15 11:40:00,131.63,131.71,131.6,131.63,83618.0,126.8552,126.9323,126.8263,126.8552,83618.0
2023-06-15 11:45:00,131.63,131.67,131.53,131.59,207895.0,126.8552,126.8937,126.7588,126.8166,207895.0
2023-06-15 11:50:00,131.6,131.72,131.6,131.64,85999.0,126.8263,126.9419,126.8263,126.8648,85999.0
2023-06-15 11:55:00,131.64,131.71,131.63,131.71,93955.0,126.8648,126.9323,126.8552,126.9323,93955.0
2023-06-15 12:00:00,131.71,131.77,131.67,131.68,86953.0,126.9323,126.9901,126.8937,126.9034,86953.0
2023-06-15 12:05:00,131.68,131.68,131.57,131.67,58891.0,126.9034,126.9034,126.7974,126.8937,58891.0
2023-06-15 12:10:00,131.67,131.69,131.62,131.66,65170.0,126.8937,126.913,126.8455,126.8841,65170.0
2023-06-15 12:15:00,131.67,131.77,131.66,131.77,48665.0,126.8937,126.9901,126.8841,126.9901,48665.0
2023-06-15 12:20:00,131.77,131.88,131.76,131.88,57862.0,126.9901,127.0961,126.9805,127.0961,57862.0
2023-06-15 12:25:00,131.86,131.86,131.78,131.84,36466.0,127.0768,127.0768,126.9997,127.0576,36466.0
2023-06-15 12:30:00,131.84,131.87,131.81,131.84,55037.0,127.0576,127.0865,127.0286,127.0576,55037.0
2023-06-15 12:35:00,131.85,131.86,131.81,131.84,43633.0,127.0672,127.0768,127.0286,127.0576,43633.0
2023-06-15 12:40:00,131.84,131.9,131.81,131.86,50537.0,127.0576,127.1154,127.0286,127.0768,50537.0
2023-06-15 12:45:00,131.87,131.88,131.8,131.85,29456.0,127.0865,127.0961,127.019,127.0672,29456.0
2023-06-15 12:50:00,131.85,131.88,131.84,131.88,32457.0,127.0672,127.0961,127.0576,127.0961,32457.0
2023-06-15 12:55:00,131.88,131.89,131.83,131.89,25979.0,127.0961,127.1057,127.0479,127.1057,25979.0
2023-06-15 13:00:00,131.89,131.92,131.84,131.86,27865.0,127.1057,127.1347,127.0576,127.0768,27865.0
2023-06-15 13:05:00,131.86,131.9,131.82,131.84,29652.0,127.0768,127.1154,127.0383,127.0576,29652.0
2023-06-15 13:10:00,131.84,131.93,131.84,131.89,30170.0,127.0576,127.1443,127.0576,127.1057,30170.0
2023-06-15 13:15:00,131.88,131.93,131.88,131.9,30988.0,127.0961,127.1443,127.0961,127.1154,30988.0
2023-06-15 13:20:00,131.9,131.97,131.89,131.94,34458.0,127.1154,127.1828,127.1057,127.1539,34458.0
2023-06-15 13:25:00,131.94,131.97,131.91,131.93,44748.0,127.1539,127.1828,127.125,127.1443,44748.0
2023-06-15 13:30:00,131.93,132.0,131.93,131.99,46522.0,127.1443,127.2118,127.1443,127.2021,46522.0
2023-06-15 13:35:00,131.99,132.01,131.92,131.96,53676.0,127.2021,127.2214,127.1347,127.1732,53676.0
2023-06-15 13:40:00,131.97,131.98,131.93,131.96,37135.0,127.1828,127.1925,127.1443,127.1732,37135.0
2023-06-15 13:45:00,131.96,132.05,131.96,131.98,66542.0,127.1732,127.2599,127.1732,127.1925,66542.0
2023-06-15 13:50:00,131.98,132.03,131.97,132.0,38316.0,127.1925,127.2407,127.1828,127.2118,38316.0
2023-06-15 13:55:00,132.01,132.09,131.97,131.98,51356.0,127.2214,127.2985,127.1828,127.1925,51356.0
2023-06-15 14:00:00,131.99,132.09,131.99,132.01,48878.0,127.2021,127.2985,127.2021,127.2214,48878.0
2023-06-15 14:05:00,132.01,132.02,131.81,131.84,56971.0,127.2214,127.231,127.0286,127.0576,56971.0
2023-06-15 14:10:00,131.84,131.93,131.8,131.9,87825.0,127.0576,127.1443,127.019,127.1154,87825.0
2023-06-15 14:15:00,131.9,132.0,131.89,131.97,45869.0,127.1154,127.2118,127.1057,127.1828,45869.0
2023-06-15 14:20:00,131.97,131.97,131.92,131.95,83124.0,127.1828,127.1828,127.1347,127.1636,83124.0
2023-06-15 14:25:00,131.94,131.98,131.9,131.95,63706.0,127.1539,127.1925,127.1154,127.1636,63706.0
2023-06-15 14:30:00,131.96,132.03,131.95,131.97,81710.0,127.1732,127.2407,127.1636,127.1828,81710.0
2023-06-15 14:35:00,131.97,132.04,131.96,132.02,64353.0,127.1828,127.2503,127.1732,127.231,64353.0
2023-06-15 14:40:00,132.02,132.14,132.01,132.13,134889.0,127.231,127.3467,127.2214,127.337,134889.0
2023-06-15 14:45:00,132.14,132.17,132.09,132.11,105269.0,127.3467,127.3756,127.2985,127.3178,105269.0
2023-06-15 14:50:00,132.11,132.26,132.08,132.25,119039.0,127.3178,127.4623,127.2889,127.4527,119039.0
2023-06-15 14:55:00,132.26,132.38,132.22,132.34,163982.0,127.4623,127.578,127.4238,127.5394,163982.0
2023-06-15 15:00:00,132.34,132.4,132.25,132.27,206734.0,127.5394,127.5972,127.4527,127.472,206734.0
2023-06-15 15:05:00,132.28,132.3,132.18,132.28,78639.0,127.4816,127.5009,127.3852,127.4816,78639.0
2023-06-15 15:10:00,132.28,132.33,132.25,132.32,77087.0,127.4816,127.5298,127.4527,127.5201,77087.0
2023-06-15 15:15:00,132.33,132.36,132.18,132.21,92123.0,127.5298,127.5587,127.3852,127.4141,92123.0
2023-06-15 15:20:00,132.21,132.21,132.13,132.18,92593.0,127.4141,127.4141,127.337,127.3852,92593.0
2023-06-15 15:25:00,132.17,132.22,132.12,132.22,116422.0,127.3756,127.4238,127.3274,127.4238,116422.0
2023-06-15 15:30:00,132.22,132.28,132.17,132.18,93945.0,127.4238,127.4816,127.3756,127.3852,93945.0
2023-06-15 15:35:00,132.18,132.18,132.04,132.06,165492.0,127.3852,127.3852,127.2503,127.2696,165492.0
2023-06-15 15:40:00,132.07,132.2,132.05,132.16,105180.0,127.2792,127.4045,127.2599,127.366,105180.0
2023-06-15 15:45:00,132.16,132.24,132.13,132.18,188649.0,127.366,127.443,127.337,127.3852,188649.0
2023-06-15 15:50:00,132.18,132.31,132.17,132.24,383984.0,127.3852,127.5105,127.3756,127.443,383984.0
2023-06-15 15:55:00,132.24,132.25,132.12,132.23,474043.0,127.443,127.4527,127.3274,127.4334,474043.0
2023-06-16 09:30:00,132.62,133.03,132.56,132.97,354221.0,127.8093,128.2044,127.7514,128.1466,354221.0
2023-06-16 09:35:00,132.96,133.25,132.64,133.17,366717.0,128.1369,128.4164,127.8285,128.3393,366717.0
2023-06-16 09:40:00,133.16,133.22,132.94,133.06,312162.0,128.3297,128.3875,128.1177,128.2333,312162.0
2023-06-16 09:45:00,133.06,133.12,132.72,132.88,242971.0,128.2333,128.2911,127.9056,128.0598,242971.0
2023-06-16 09:50:00,132.88,132.93,132.62,132.76,160088.0,128.0598,128.108,127.8093,127.9442,160088.0
2023-06-16 09:55:00,132.77,133.02,132.77,132.84,113871.0,127.9538,128.1948,127.9538,128.0213,113871.0
2023-06-16 10:00:00,132.87,133.01,132.83,132.91,148332.0,128.0502,128.1851,128.0116,128.0887,148332.0
2023-06-16 10:05:00,132.92,132.93,132.67,132.72,150846.0,128.0984,128.108,127.8575,127.9056,150846.0
2023-06-16 10:10:00,132.72,132.79,132.59,132.69,99236.0,127.9056,127.9731,127.7804,127.8767,99236.0
2023-06-16 10:15:00,132.7,132.73,132.54,132.59,82450.0,127.8864,127.9153,127.7322,127.7804,82450.0
2023-06-16 10:20:00,132.58,132.62,132.48,132.59,77958.0,127.7707,127.8093,127.6743,127.7804,77958.0
2023-06-16 10:25:00,132.59,132.64,132.47,132.63,62029.0,127.7804,127.8285,127.6647,127.8189,62029.0
2023-06-16 10:30:00,132.63,132.64,132.52,132.55,86256.0,127.8189,127.8285,127.7129,127.7418,86256.0
2023-06-16 10:35:00,132.56,132.58,132.38,132.38,62941.0,127.7514,127.7707,127.578,127.578,62941.0
2023-06-16 10:40:00,132.38,132.4,132.26,132.31,98012.0,127.578,127.5972,127.4623,127.5105,98012.0
2023-06-16 10:45:00,132.3,132.49,132.28,132.47,58854.0,127.5009,127.684,127.4816,127.6647,58854.0
2023-06-16 10:50:00,132.47,132.65,132.47,132.65,37963.0,127.6647,127.8382,127.6647,127.8382,37963.0
2023-06-16 10:55:00,132.65,132.7,132.57,132.58,76319.0,127.8382,127.8864,127.7611,127.7707,76319.0
2023-06-16 11:00:00,132.58,132.62,132.39,132.43,72187.0,127.7707,127.8093,127.5876,127.6262,72187.0
2023-06-16 11:05:00,132.43,132.44,132.32,132.39,70211.0,127.6262,127.6358,127.5201,127.5876,70211.0
2023-06-16 11:10:00,132.39,132.57,132.39,132.56,61494.0,127.5876,127.7611,127.5876,127.7514,61494.0
2023-06-16 11:15:00,132.56,132.61,132.52,132.57,117282.0,127.7514,127.7996,127.7129,127.7611,117282.0
2023-06-16 11:20:00,132.57,132.57,132.45,132.46,95874.0,127.7611,127.7611,127.6454,127.6551,95874.0
2023-06-16 11:25:00,132.46,132.52,132.33,132.43,128431.0,127.6551,127.7129,127.5298,127.6262,128431.0
2023-06-16 11:30:00,132.42,132.47,132.39,132.46,49023.0,127.6165,127.6647,127.5876,127.6551,49023.0
2023-06-16 11:35:00,132.45,132.47,132.31,132.32,84707.0,127.6454,127.6647,127.5105,127.5201,84707.0
2023-06-16 11:40:00,132.34,132.44,132.29,132.42,69384.0,127.5394,127.6358,127.4912,127.6165,69384.0
2023-06-16 11:45:00,132.43,132.47,132.35,132.35,59438.0,127.6262,127.6647,127.5491,127.5491,59438.0
2023-06-16 11:50:00,132.35,132.43,132.32,132.42,59378.0,127.5491,127.6262,127.5201,127.6165,59378.0
2023-06-16 11:55:00,132.43,132.49,132.4,132.49,78095.0,127.6262,127.684,127.5972,127.684,78095.0
2023-06-16 12:00:00,132.49,132.53,132.42,132.45,66647.0,127.684,127.7225,127.6165,127.6454,66647.0
2023-06-16 12:05:00,132.45,132.49,132.37,132.38,82716.0,127.6454,127.684,127.5683,127.578,82716.0
2023-06-16 12:10:00,132.37,132.39,132.31,132.34,62533.0,127.5683,127.5876,127.5105,127.5394,62533.0
2023-06-16 12:15:00,132.35,132.47,132.35,132.46,66902.0,127.5491,127.6647,127.5491,127.6551,66902.0
2023-06-16 12:20:00,132.47,132.53,132.46,132.53,68152.0,127.6647,127.7225,127.6551,127.7225,68152.0
2023-06-16 12:25:00,132.53,132.59,132.5,132.55,73693.0,127.7225,127.7804,127.6936,127.7418,73693.0
2023-06-16 12:30:00,132.55,132.59,132.5,132.57,66789.0,127.7418,127.7804,127.6936,127.7611,66789.0
2023-06-16 12:35:00,132.57,132.57,132.48,132.54,33353.0,127.7611,127.7611,127.6743,127.7322,33353.0
2023-06-16 12:40:00,132.54,132.56,132.49,132.54,31103.0,127.7322,127.7514,127.684,127.7322,31103.0
2023-06-16 12:45:00,132.54,132.61,132.49,132.6,47941.0,127.7322,127.7996,127.684,127.79,47941.0
2023-06-16 12:50:00,132.59,132.66,132.57,132.63,57713.0,127.7804,127.8478,127.7611,127.8189,57713.0
2023-06-16 12:55:00,132.64,132.66,132.58,132.59,44665.0,127.8285,127.8478,127.7707,127.7804,44665.0
2023-06-16 13:00:00,132.59,132.65,132.53,132.56,34886.0,127.7804,127.8382,127.7225,127.7514,34886.0
2023-06-16 13:05:00,132.56,132.62,132.52,132.53,53731.0,127.7514,127.8093,127.7129,127.7225,53731.0
2023-06-16 13:10:00,132.54,132.55,132.5,132.53,41173.0,127.7322,127.7418,127.6936,127.7225,41173.0
2023-06-16 13:15:00,132.53,132.58,132.52,132.58,37552.0,127.7225,127.7707,127.7129,127.7707,37552.0
2023-06-16 13:20:00,132.58,132.6,132.5,132.58,40170.0,127.7707,127.79,127.6936,127.7707,40170.0
2023-06-16 13:25:00,132.57,132.59,132.5,132.52,47054.0,127.7611,127.7804,127.6936,127.7129,47054.0
2023-06-16 13:30:00,132.53,132.53,132.42,132.44,36549.0,127.7225,127.7225,127.6165,127.6358,36549.0
2023-06-16 13:35:00,132.44,132.45,132.38,132.39,40909.0,127.6358,127.6454,127.578,127.5876,40909.0
2023-06-16 13:40:00,132.38,132.38,132.29,132.32,39667.0,127.578,127.578,127.4912,127.5201,39667.0
2023-06-16 13:45:00,132.31,132.38,132.31,132.36,46805.0,127.5105,127.578,127.5105,127.5587,46805.0
2023-06-16 13:50:00,132.36,132.42,132.33,132.41,62601.0,127.5587,127.6165,127.5298,127.6069,62601.0
2023-06-16 13:55:00,132.4,132.42,132.29,132.31,66441.0,127.5972,127.6165,127.4912,127.5105,66441.0
2023-06-16 14:00:00,132.31,132.36,132.25,132.25,43427.0,127.5105,127.5587,127.4527,127.4527,43427.0
2023-06-16 14:05:00,132.26,132.34,132.26,132.3,30106.0,127.4623,127.5394,127.4623,127.5009,30106.0
2023-06-16 14:10:00,132.29,132.33,132.22,132.23,51914.0,127.4912,127.5298,127.4238,127.4334,51914.0
2023-06-16 14:15:00,132.24,132.27,132.22,132.25,33110.0,127.443,127.472,127.4238,127.4527,33110.0
2023-06-16 14:20:00,132.25,132.34,132.25,132.31,177411.0,127.4527,127.5394,127.4527,127.5105,177411.0
2023-06-16 14:25:00,132.31,132.34,132.28,132.33,23858.0,127.5105,127.5394,127.4816,127.5298,23858.0
2023-06-16 14:30:00,132.33,132.37,132.25,132.3,46046.0,127.5298,127.5683,127.4527,127.5009,46046.0
2023-06-16 14:35:00,132.3,132.41,132.28,132.39,36936.0,127.5009,127.6069,127.4816,127.5876,36936.0
2023-06-16 14:40:00,132.39,132.39,132.3,132.33,61508.0,127.5876,127.5876,127.5009,127.5298,61508.0
2023-06-16 14:45:00,132.34,132.35,132.24,132.28,46851.0,127.5394,127.5491,127.443,127.4816,46851.0
2023-06-16 14:50:00,132.28,132.28,132.22,132.25,37993.0,127.4816,127.4816,127.4238,127.4527,37993.0
2023-06-16 14:55:00,132.26,132.28,132.15,132.16,68319.0,127.4623,127.4816,127.3563,127.366,68319.0
2023-06-16 15:00:00,132.17,132.24,132.07,132.23,74964.0,127.3756,127.443,127.2792,127.4334,74964.0
2023-06-16 15:05:00,132.23,132.27,132.15,132.21,70027.0,127.4334,127.472,127.3563,127.4141,70027.0
2023-06-16 15:10:00,132.21,132.23,132.15,132.15,45120.0,127.4141,127.4334,127.3563,127.3563,45120.0
2023-06-16 15:15:00,132.15,132.26,132.13,132.23,65082.0,127.3563,127.4623,127.337,127.4334,65082.0
2023-06-16 15:20:00,132.24,132.37,132.24,132.29,55018.0,127.443,127.5683,127.443,127.4912,55018.0
2023-06-16 15:25:00,132.28,132.28,132.15,132.15,89774.0,127.4816,127.4816,127.3563,127.3563,89774.0
2023-06-16 15:30:00,132.15,132.38,132.15,132.36,133741.0,127.3563,127.578,127.3563,127.5587,133741.0
2023-06-16 15:35:00,132.36,132.46,132.35,132.39,130233.0,127.5587,127.6551,127.5491,127.5876,130233.0
2023-06-16 15:40:00,132.38,132.4,132.29,132.31,89050.0,127.578,127.5972,127.4912,127.5105,89050.0
2023-06-16 15:45:00,132.31,132.4,132.28,132.33,132878.0,127.5105,127.5972,127.4816,127.5298,132878.0
2023-06-16 15:50:00,132.33,132.38,132.23,132.3,355933.0,127.5298,127.578,127.4334,127.5009,355933.0
2023-06-16 15:55:00,132.3,132.36,132.15,132.21,815798.0,127.5009,127.5587,127.3563,127.4141,815798.0
2023-06-20 09:30:00,130.41,130.91,130.39,130.81,180543.0,126.1978,126.6816,126.1784,126.5849,180543.0
2023-06-20 09:35:00,130.8,130.98,130.72,130.78,281711.0,126.5752,126.7494,126.4978,126.5558,281711.0
2023-06-20 09:40:00,130.77,130.86,130.5,130.74,299157.0,126.5462,126.6333,126.2849,126.5171,299157.0
2023-06-20 09:45:00,130.74,130.98,130.65,130.92,267732.0,126.5171,126.7494,126.43,126.6913,267732.0
2023-06-20 09:50:00,130.93,130.98,130.76,130.94,153289.0,126.701,126.7494,126.5365,126.7107,153289.0
2023-06-20 09:55:00,130.94,131.16,130.89,131.16,161427.0,126.7107,126.9236,126.6623,126.9236,161427.0
2023-06-20 10:00:00,131.16,131.17,130.98,131.01,160081.0,126.9236,126.9332,126.7494,126.7784,160081.0
2023-06-20 10:05:00,131.01,131.06,130.86,131.01,81272.0,126.7784,126.8268,126.6333,126.7784,81272.0
2023-06-20 10:10:00,131.01,131.16,130.97,131.05,68767.0,126.7784,126.9236,126.7397,126.8171,68767.0
2023-06-20 10:15:00,131.05,131.16,131.02,131.03,79600.0,126.8171,126.9236,126.7881,126.7978,79600.0
2023-06-20 10:20:00,131.03,131.04,130.81,130.86,116583.0,126.7978,126.8074,126.5849,126.6333,116583.0
2023-06-20 10:25:00,130.87,131.07,130.82,131.06,89050.0,126.6429,126.8365,126.5945,126.8268,89050.0
2023-06-20 10:30:00,131.05,131.13,130.95,131.09,109740.0,126.8171,126.8945,126.7203,126.8558,109740.0
2023-06-20 10:35:00,131.09,131.31,131.06,131.29,147247.0,126.8558,127.0687,126.8268,127.0494,147247.0
2023-06-20 10:40:00,131.28,131.29,131.16,131.22,82192.0,127.0397,127.0494,126.9236,126.9816,82192.0
2023-06-20 10:45:00,131.22,131.37,131.19,131.32,76790.0,126.9816,127.1268,126.9526,127.0784,76790.0
2023-06-20 10:50:00,131.32,131.33,131.1,131.18,107476.0,127.0784,127.0881,126.8655,126.9429,107476.0
2023-06-20 10:55:00,131.18,131.19,131.09,131.17,85895.0,126.9429,126.9526,126.8558,126.9332,85895.0
2023-06-20 11:00:00,131.17,131.26,131.16,131.19,107586.0,126.9332,127.0203,126.9236,126.9526,107586.0
2023-06-20 11:05:00,131.2,131.21,131.11,131.15,76109.0,126.9623,126.9719,126.8752,126.9139,76109.0
2023-06-20 11:10:00,131.16,131.2,131.11,131.12,51919.0,126.9236,126.9623,126.8752,126.8849,51919.0
2023-06-20 11:15:00,131.12,131.14,131.03,131.04,57261.0,126.8849,126.9042,126.7978,126.8074,57261.0
2023-06-20 11:20:00,131.04,131.13,131.04,131.1,54675.0,126.8074,126.8945,126.8074,126.8655,54675.0
2023-06-20 11:25:00,131.11,131.21,131.1,131.17,74569.0,126.8752,126.9719,126.8655,126.9332,74569.0
2023-06-20 11:30:00,131.17,131.2,131.11,131.19,52240.0,126.9332,126.9623,126.8752,126.9526,52240.0
2023-06-20 11:35:00,131.2,131.25,131.17,131.19,46843.0,126.9623,127.0107,126.9332,126.9526,46843.0
2023-06-20 11:40:00,131.2,131.25,131.14,131.21,44031.0,126.9623,127.0107,126.9042,126.9719,44031.0
2023-06-20 11:45:00,131.21,131.29,131.19,131.27,51670.0,126.9719,127.0494,126.9526,127.03,51670.0
2023-06-20 11:50:00,131.27,131.28,131.16,131.18,47648.0,127.03,127.0397,126.9236,126.9429,47648.0
2023-06-20 11:55:00,131.17,131.29,131.16,131.26,37130.0,126.9332,127.0494,126.9236,127.0203,37130.0
2023-06-20 12:00:00,131.26,131.33,131.26,131.27,36377.0,127.0203,127.0881,127.0203,127.03,36377.0
2023-06-20 12:05:00,131.27,131.29,131.18,131.22,38465.0,127.03,127.0494,126.9429,126.9816,38465.0
2023-06-20 12:10:00,131.22,131.34,131.22,131.3,57949.0,126.9816,127.0977,126.9816,127.059,57949.0
2023-06-20 12:15:00,131.31,131.42,131.27,131.41,85075.0,127.0687,127.1752,127.03,127.1655,85075.0
2023-06-20 12:20:00,131.41,131.54,131.41,131.5,83469.0,127.1655,127.2913,127.1655,127.2526,83469.0
2023-06-20 12:25:00,131.52,131.62,131.52,131.55,50134.0,127.2719,127.3687,127.2719,127.301,50134.0
2023-06-20 12:30:00,131.55,131.6,131.52,131.6,48854.0,127.301,127.3493,127.2719,127.3493,48854.0
2023-06-20 12:35:00,131.6,131.67,131.59,131.6,80224.0,127.3493,127.4171,127.3397,127.3493,80224.0
2023-06-20 12:40:00,131.6,131.72,131.6,131.69,63335.0,127.3493,127.4655,127.3493,127.4364,63335.0
2023-06-20 12:45:00,131.69,131.8,131.65,131.75,59550.0,127.4364,127.5429,127.3977,127.4945,59550.0
2023-06-20 12:50:00,131.75,131.8,131.71,131.78,50556.0,127.4945,127.5429,127.4558,127.5235,50556.0
2023-06-20 12:55:00,131.78,131.8,131.73,131.78,40766.0,127.5235,127.5429,127.4752,127.5235,40766.0
2023-06-20 13:00:00,131.8,131.88,131.76,131.87,39073.0,127.5429,127.6203,127.5042,127.6106,39073.0
2023-06-20 13:05:00,131.87,131.88,131.73,131.84,52318.0,127.6106,127.6203,127.4752,127.5816,52318.0
2023-06-20 13:10:00,131.84,131.88,131.8,131.87,50147.0,127.5816,127.6203,127.5429,127.6106,50147.0
2023-06-20 13:15:00,131.87,131.96,131.86,131.96,61426.0,127.6106,127.6977,127.601,127.6977,61426.0
2023-06-20 13:20:00,131.96,132.04,131.94,132.01,53678.0,127.6977,127.7751,127.6784,127.7461,53678.0
2023-06-20 13:25:00,132.01,132.06,131.97,132.06,68711.0,127.7461,127.7945,127.7074,127.7945,68711.0
2023-06-20 13:30:00,132.05,132.09,132.0,132.02,53071.0,127.7848,127.8235,127.7364,127.7558,53071.0
2023-06-20 13:35:00,132.02,132.02,131.95,131.96,40943.0,127.7558,127.7558,127.688,127.6977,40943.0
2023-06-20 13:40:00,131.97,132.1,131.96,132.09,78270.0,127.7074,127.8332,127.6977,127.8235,78270.0
2023-06-20 13:45:00,132.09,132.09,132.01,132.04,41879.0,127.8235,127.8235,127.7461,127.7751,41879.0
2023-06-20 13:50:00,132.04,132.04,131.95,131.95,43439.0,127.7751,127.7751,127.688,127.688,43439.0
2023-06-20 13:55:00,131.95,131.96,131.83,131.89,107719.0,127.688,127.6977,127.5719,127.63,107719.0
2023-06-20 14:00:00,131.88,131.89,131.85,131.86,62625.0,127.6203,127.63,127.5913,127.601,62625.0
2023-06-20 14:05:00,131.87,131.87,131.78,131.8,101066.0,127.6106,127.6106,127.5235,127.5429,101066.0
2023-06-20 14:10:00,131.8,131.86,131.76,131.83,52828.0,127.5429,127.601,127.5042,127.5719,52828.0
2023-06-20 14:15:00,131.83,131.87,131.81,131.86,61688.0,127.5719,127.6106,127.5526,127.601,61688.0
2023-06-20 14:20:00,131.86,131.96,131.86,131.93,66389.0,127.601,127.6977,127.601,127.6687,66389.0
2023-06-20 14:25:00,131.94,131.98,131.89,131.9,57044.0,127.6784,127.7171,127.63,127.6397,57044.0
2023-06-20 14:30:00,131.89,131.95,131.86,131.89,40804.0,127.63,127.688,127.601,127.63,40804.0
2023-06-20 14:35:00,131.89,131.91,131.84,131.87,251541.0,127.63,127.6493,127.5816,127.6106,251541.0
2023-06-20 14:40:00,131.86,131.86,131.75,131.8,46219.0,127.601,127.601,127.4945,127.5429,46219.0
2023-06-20 14:45:00,131.79,131.89,131.75,131.88,62143.0,127.5332,127.63,127.4945,127.6203,62143.0
2023-06-20 14:50:00,131.88,131.9,131.83,131.88,49059.0,127.6203,127.6397,127.5719,127.6203,49059.0
2023-06-20 14:55:00,131.88,131.9,131.84,131.85,53406.0,127.6203,127.6397,127.5816,127.5913,53406.0
2023-06-20 15:00:00,131.86,131.87,131.78,131.81,53799.0,127.601,127.6106,127.5235,127.5526,53799.0
2023-06-20 15:05:00,131.81,131.86,131.75,131.84,54155.0,127.5526,127.601,127.4945,127.5816,54155.0
2023-06-20 15:10:00,131.84,131.84,131.72,131.76,79924.0,127.5816,127.5816,127.4655,127.5042,79924.0
2023-06-20 15:15:00,131.75,131.78,131.7,131.76,112389.0,127.4945,127.5235,127.4461,127.5042,112389.0
2023-06-20 15:20:00,131.76,131.77,131.72,131.73,67321.0,127.5042,127.5139,127.4655,127.4752,67321.0
2023-06-20 15:25:00,131.73,131.8,131.7,131.74,75746.0,127.4752,127.5429,127.4461,127.4848,75746.0
2023-06-20 15:30:00,131.75,131.79,131.66,131.69,124612.0,127.4945,127.5332,127.4074,127.4364,124612.0
2023-06-20 15:35:00,131.68,131.69,131.62,131.68,87005.0,127.4268,127.4364,127.3687,127.4268,87005.0
2023-06-20 15:40:00,131.67,131.72,131.64,131.72,119758.0,127.4171,127.4655,127.3881,127.4655,119758.0
2023-06-20 15:45:00,131.73,131.74,131.64,131.69,197664.0,127.4752,127.4848,127.3881,127.4364,197664.0
2023-06-20 15:50:00,131.68,131.79,131.56,131.58,236334.0,127.4268,127.5332,127.3106,127.33,236334.0
2023-06-20 15:55:00,131.59,131.62,131.46,131.49,506047.0,127.3397,127.3687,127.2139,127.2429,506047.0
2023-06-21 09:30:00,131.2,131.32,130.98,131.05,307286.0,126.9623,127.0784,126.7494,126.8171,307286.0
2023-06-21 09:35:00,131.04,131.06,130.62,130.64,184252.0,126.8074,126.8268,126.401,126.4204,184252.0
2023-06-21 09:40:00,130.64,130.9,130.59,130.88,184425.0,126.4204,126.672,126.372,126.6526,184425.0
2023-06-21 09:45:00,130.88,131.21,130.86,131.11,142191.0,126.6526,126.9719,126.6333,126.8752,142191.0
2023-06-21 09:50:00,131.11,131.11,130.88,130.9,163618.0,126.8752,126.8752,126.6526,126.672,163618.0
2023-06-21 09:55:00,130.89,131.05,130.88,131.05,60454.0,126.6623,126.8171,126.6526,126.8171,60454.0
2023-06-21 10:00:00,131.05,131.09,130.9,130.95,78694.0,126.8171,126.8558,126.672,126.7203,78694.0
2023-06-21 10:05:00,130.94,131.05,130.89,130.98,91708.0,126.7107,126.8171,126.6623,126.7494,91708.0
2023-06-21 10:10:00,130.98,131.21,130.96,131.2,101688.0,126.7494,126.9719,126.73,126.9623,101688.0
2023-06-21 10:15:00,131.2,131.36,131.14,131.28,103752.0,126.9623,127.1171,126.9042,127.0397,103752.0
2023-06-21 10:20:00,131.28,131.37,131.23,131.35,59080.0,127.0397,127.1268,126.9913,127.1074,59080.0
2023-06-21 10:25:00,131.35,131.37,131.26,131.33,135791.0,127.1074,127.1268,127.0203,127.0881,135791.0
2023-06-21 10:30:00,131.32,131.5,131.3,131.46,94402.0,127.0784,127.2526,127.059,127.2139,94402.0
2023-06-21 10:35:00,131.46,131.62,131.46,131.53,72529.0,127.2139,127.3687,127.2139,127.2816,72529.0
2023-06-21 10:40:00,131.53,131.61,131.5,131.59,70337.0,127.2816,127.359,127.2526,127.3397,70337.0
2023-06-21 10:45:00,131.58,131.62,131.56,131.59,66456.0,127.33,127.3687,127.3106,127.3397,66456.0
2023-06-21 10:50:00,131.59,131.7,131.54,131.69,118742.0,127.3397,127.4461,127.2913,127.4364,118742.0
2023-06-21 10:55:00,131.69,131.91,131.68,131.88,119522.0,127.4364,127.6493,127.4268,127.6203,119522.0
2023-06-21 11:00:00,131.88,131.97,131.85,131.86,91686.0,127.6203,127.7074,127.5913,127.601,91686.0
2023-06-21 11:05:00,131.86,131.9,131.8,131.9,90721.0,127.601,127.6397,127.5429,127.6397,90721.0
2023-06-21 11:10:00,131.9,131.99,131.84,131.91,114759.0,127.6397,127.7268,127.5816,127.6493,114759.0
2023-06-21 11:15:00,131.91,131.94,131.81,131.81,84409.0,127.6493,127.6784,127.5526,127.5526,84409.0
2023-06-21 11:20:00,131.81,131.93,131.78,131.88,182213.0,127.5526,127.6687,127.5235,127.6203,182213.0
2023-06-21 11:25:00,131.87,131.99,131.85,131.97,89309.0,127.6106,127.7268,127.5913,127.7074,89309.0
2023-06-21 11:30:00,131.96,131.96,131.85,131.85,284679.0,127.6977,127.6977,127.5913,127.5913,284679.0
2023-06-21 11:35:00,131.84,131.95,131.84,131.93,251709.0,127.5816,127.688,127.5816,127.6687,251709.0
2023-06-21 11:40:00,131.93,131.95,131.84,131.87,100049.0,127.6687,127.688,127.5816,127.6106,100049.0
2023-06-21 11:45:00,131.87,131.92,131.81,131.82,64909.0,127.6106,127.659,127.5526,127.5622,64909.0
2023-06-21 11:50:00,131.81,131.83,131.74,131.76,62236.0,127.5526,127.5719,127.4848,127.5042,62236.0
2023-06-21 11:55:00,131.75,131.83,131.72,131.83,47328.0,127.4945,127.5719,127.4655,127.5719,47328.0
2023-06-21 12:00:00,131.82,131.91,131.8,131.85,78800.0,127.5622,127.6493,127.5429,127.5913,78800.0
2023-06-21 12:05:00,131.86,131.92,131.81,131.89,81158.0,127.601,127.659,127.5526,127.63,81158.0
2023-06-21 12:10:00,131.9,131.92,131.84,131.89,83048.0,127.6397,127.659,127.5816,127.63,83048.0
2023-06-21 12:15:00,131.89,131.95,131.86,131.91,69100.0,127.63,127.688,127.601,127.6493,69100.0
2023-06-21 12:20:00,131.91,131.93,131.86,131.87,144375.0,127.6493,127.6687,127.601,127.6106,144375.0
2023-06-21 12:25:00,131.86,131.9,131.82,131.9,34244.0,127.601,127.6397,127.5622,127.6397,34244.0
2023-06-21 12:30:00,131.9,131.99,131.9,131.9,44168.0,127.6397,127.7268,127.6397,127.6397,44168.0
2023-06-21 12:35:00,131.89,131.9,131.84,131.9,36319.0,127.63,127.6397,127.5816,127.6397,36319.0
2023-06-21 12:40:00,131.91,131.96,131.88,131.89,39662.0,127.6493,127.6977,127.6203,127.63,39662.0
2023-06-21 12:45:00,131.88,131.88,131.71,131.74,40032.0,127.6203,127.6203,127.4558,127.4848,40032.0
2023-06-21 12:50:00,131.73,131.81,131.72,131.72,33063.0,127.4752,127.5526,127.4655,127.4655,33063.0
2023-06-21 12:55:00,131.72,131.78,131.69,131.74,86849.0,127.4655,127.5235,127.4364,127.4848,86849.0
2023-06-21 13:00:00,131.72,131.73,131.65,131.68,63375.0,127.4655,127.4752,127.3977,127.4268,63375.0
2023-06-21 13:05:00,131.67,131.77,131.63,131.76,43772.0,127.4171,127.5139,127.3784,127.5042,43772.0
2023-06-21 13:10:00,131.76,131.78,131.62,131.65,51598.0,127.5042,127.5235,127.3687,127.3977,51598.0
2023-06-21 13:15:00,131.64,131.69,131.61,131.63,59153.0,127.3881,127.4364,127.359,127.3784,59153.0
2023-06-21 13:20:00,131.63,131.65,131.55,131.55,59950.0,127.3784,127.3977,127.301,127.301,59950.0
2023-06-21 13:25:00,131.55,131.65,131.53,131.56,84621.0,127.301,127.3977,127.2816,127.3106,84621.0
2023-06-21 13:30:00,131.57,131.59,131.47,131.48,45318.0,127.3203,127.3397,127.2235,127.2332,45318.0
2023-06-21 13:35:00,131.49,131.55,131.48,131.55,52341.0,127.2429,127.301,127.2332,127.301,52341.0
2023-06-21 13:40:00,131.56,131.61,131.51,131.54,59744.0,127.3106,127.359,127.2623,127.2913,59744.0
2023-06-21 13:45:00,131.55,131.62,131.53,131.6,49403.0,127.301,127.3687,127.2816,127.3493,49403.0
2023-06-21 13:50:00,131.61,131.71,131.6,131.69,68248.0,127.359,127.4558,127.3493,127.4364,68248.0
2023-06-21 13:55:00,131.69,131.7,131.63,131.68,37063.0,127.4364,127.4461,127.3784,127.4268,37063.0
2023-06-21 14:00:00,131.68,131.73,131.65,131.71,31288.0,127.4268,127.4752,127.3977,127.4558,31288.0
2023-06-21 14:05:00,131.7,131.75,131.69,131.7,32639.0,127.4461,127.4945,127.4364,127.4461,32639.0
2023-06-21 14:10:00,131.69,131.72,131.66,131.67,41160.0,127.4364,127.4655,127.4074,127.4171,41160.0
2023-06-21 14:15:00,131.66,131.72,131.62,131.67,36033.0,127.4074,127.4655,127.3687,127.4171,36033.0
2023-06-21 14:20:00,131.67,131.75,131.67,131.72,44239.0,127.4171,127.4945,127.4171,127.4655,44239.0
2023-06-21 14:25:00,131.72,131.76,131.7,131.76,91129.0,127.4655,127.5042,127.4461,127.5042,91129.0
2023-06-21 14:30:00,131.77,131.83,131.76,131.8,42260.0,127.5139,127.5719,127.5042,127.5429,42260.0
2023-06-21 14:35:00,131.8,131.8,131.74,131.74,40038.0,127.5429,127.5429,127.4848,127.4848,40038.0
2023-06-21 14:40:00,131.74,131.83,131.74,131.81,42457.0,127.4848,127.5719,127.4848,127.5526,42457.0
2023-06-21 14:45:00,131.81,131.84,131.79,131.8,81027.0,127.5526,127.5816,127.5332,127.5429,81027.0
2023-06-21 14:50:00,131.8,131.83,131.76,131.79,42313.0,127.5429,127.5719,127.5042,127.5332,42313.0
2023-06-21 14:55:00,131.79,131.79,131.71,131.72,34821.0,127.5332,127.5332,127.4558,127.4655,34821.0
2023-06-21 15:00:00,131.72,131.73,131.67,131.7,44791.0,127.4655,127.4752,127.4171,127.4461,44791.0
2023-06-21 15:05:00,131.7,131.76,131.68,131.75,114202.0,127.4461,127.5042,127.4268,127.4945,114202.0
2023-06-21 15:10:00,131.75,131.8,131.71,131.8,112222.0,127.4945,127.5429,127.4558,127.5429,112222.0
2023-06-21 15:15:00,131.8,131.8,131.75,131.76,78391.0,127.5429,127.5429,127.4945,127.5042,78391.0
2023-06-21 15:20:00,131.76,131.77,131.68,131.69,79723.0,127.5042,127.5139,127.4268,127.4364,79723.0
2023-06-21 15:25:00,131.69,131.7,131.61,131.65,59873.0,127.4364,127.4461,127.359,127.3977,59873.0
2023-06-21 15:30:00,131.66,131.66,131.52,131.56,104440.0,127.4074,127.4074,127.2719,127.3106,104440.0
2023-06-21 15:35:00,131.55,131.59,131.43,131.51,143270.0,127.301,127.3397,127.1848,127.2623,143270.0
2023-06-21 15:40:00,131.5,131.61,131.47,131.59,134118.0,127.2526,127.359,127.2235,127.3397,134118.0
2023-06-21 15:45:00,131.59,131.66,131.55,131.63,113071.0,127.3397,127.4074,127.301,127.3784,113071.0
2023-06-21 15:50:00,131.64,131.71,131.6,131.61,266493.0,127.3881,127.4558,127.3493,127.359,266493.0
2023-06-21 15:55:00,131.62,131.63,131.49,131.55,1001486.0,127.3687,127.3784,127.2429,127.301,1001486.0
2023-06-22 09:30:00,131.74,132.07,131.57,131.75,470184.0,127.4848,127.8042,127.3203,127.4945,470184.0
2023-06-22 09:35:00,131.75,132.17,131.68,131.95,401675.0,127.4945,127.9009,127.4268,127.688,401675.0
2023-06-22 09:40:00,131.95,132.08,131.86,132.0,315609.0,127.688,127.8138,127.601,127.7364,315609.0
2023-06-22 09:45:00,131.99,132.07,131.85,131.97,290890.0,127.7268,127.8042,127.5913,127.7074,290890.0
2023-06-22 09:50:00,131.98,132.18,131.95,132.16,127619.0,127.7171,127.9106,127.688,127.8913,127619.0
2023-06-22 09:55:00,132.16,132.28,132.08,132.08,122145.0,127.8913,128.0074,127.8138,127.8138,122145.0
2023-06-22 10:00:00,132.08,132.19,132.0,132.16,117022.0,127.8138,127.9203,127.7364,127.8913,117022.0
2023-06-22 10:05:00,132.17,132.22,132.05,132.13,117282.0,127.9009,127.9493,127.7848,127.8622,117282.0
2023-06-22 10:10:00,132.13,132.24,132.11,132.19,80758.0,127.8622,127.9687,127.8429,127.9203,80758.0
2023-06-22 10:15:00,132.2,132.24,131.99,132.03,78875.0,127.93,127.9687,127.7268,127.7655,78875.0
2023-06-22 10:20:00,132.02,132.03,131.91,131.96,91969.0,127.7558,127.7655,127.6493,127.6977,91969.0
2023-06-22 10:25:00,131.98,132.01,131.91,131.96,48147.0,127.7171,127.7461,127.6493,127.6977,48147.0
2023-06-22 10:30:00,131.97,132.1,131.96,132.07,55856.0,127.7074,127.8332,127.6977,127.8042,55856.0
2023-06-22 10:35:00,132.08,132.09,131.85,131.89,63679.0,127.8138,127.8235,127.5913,127.63,63679.0
2023-06-22 10:40:00,131.89,131.9,131.67,131.82,73609.0,127.63,127.6397,127.4171,127.5622,73609.0
2023-06-22 10:45:00,131.82,131.87,131.78,131.87,89511.0,127.5622,127.6106,127.5235,127.6106,89511.0
2023-06-22 10:50:00,131.86,131.92,131.85,131.91,62173.0,127.601,127.659,127.5913,127.6493,62173.0
2023-06-22 10:55:00,131.91,131.91,131.8,131.85,55292.0,127.6493,127.6493,127.5429,127.5913,55292.0
2023-06-22 11:00:00,131.84,131.94,131.84,131.93,41190.0,127.5816,127.6784,127.5816,127.6687,41190.0
2023-06-22 11:05:00,131.93,132.03,131.92,131.99,39417.0,127.6687,127.7655,127.659,127.7268,39417.0
2023-06-22 11:10:00,131.99,131.99,131.84,131.9,48698.0,127.7268,127.7268,127.5816,127.6397,48698.0
2023-06-22 11:15:00,131.91,132.04,131.87,132.01,38540.0,127.6493,127.7751,127.6106,127.7461,38540.0
2023-06-22 11:20:00,132.01,132.1,132.01,132.07,67780.0,127.7461,127.8332,127.7461,127.8042,67780.0
2023-06-22 11:25:00,132.08,132.11,132.02,132.04,31760.0,127.8138,127.8429,127.7558,127.7751,31760.0
2023-06-22 11:30:00,132.05,132.08,132.02,132.05,63040.0,127.7848,127.8138,127.7558,127.7848,63040.0
2023-06-22 11:35:00,132.05,132.08,131.98,132.06,47837.0,127.7848,127.8138,127.7171,127.7945,47837.0
2023-06-22 11:40:00,132.06,132.1,132.04,132.05,46520.0,127.7945,127.8332,127.7751,127.7848,46520.0
2023-06-22 11:45:00,132.06,132.12,132.04,132.09,52283.0,127.7945,127.8526,127.7751,127.8235,52283.0
2023-06-22 11:50:00,132.08,132.12,132.01,132.01,23789.0,127.8138,127.8526,127.7461,127.7461,23789.0
2023-06-22 11:55:00,132.0,132.12,131.98,132.09,30141.0,127.7364,127.8526,127.7171,127.8235,30141.0
2023-06-22 12:00:00,132.08,132.12,132.03,132.07,136361.0,127.8138,127.8526,127.7655,127.8042,136361.0
2023-06-22 12:05:00,132.08,132.15,132.04,132.14,72595.0,127.8138,127.8816,127.7751,127.8719,72595.0
2023-06-22 12:10:00,132.14,132.26,132.13,132.25,51638.0,127.8719,127.988,127.8622,127.9784,51638.0
2023-06-22 12:15:00,132.26,132.29,132.18,132.18,48832.0,127.988,128.0171,127.9106,127.9106,48832.0
2023-06-22 12:20:00,132.19,132.27,132.15,132.27,30983.0,127.9203,127.9977,127.8816,127.9977,30983.0
2023-06-22 12:25:00,132.28,132.28,132.2,132.25,22800.0,128.0074,128.0074,127.93,127.9784,22800.0
2023-06-22 12:30:00,132.25,132.28,132.21,132.27,25848.0,127.9784,128.0074,127.9396,127.9977,25848.0
2023-06-22 12:35:00,132.28,132.35,132.27,132.28,38477.0,128.0074,128.0751,127.9977,128.0074,38477.0
2023-06-22 12:40:00,132.28,132.3,132.23,132.24,20880.0,128.0074,128.0267,127.959,127.9687,20880.0
2023-06-22 12:45:00,132.23,132.23,132.16,132.21,19490.0,127.959,127.959,127.8913,127.9396,19490.0
2023-06-22 12:50:00,132.22,132.22,132.16,132.19,38757.0,127.9493,127.9493,127.8913,127.9203,38757.0
2023-06-22 12:55:00,132.2,132.3,132.19,132.29,71024.0,127.93,128.0267,127.9203,128.0171,71024.0
2023-06-22 13:00:00,132.29,132.3,132.16,132.17,92782.0,128.0171,128.0267,127.8913,127.9009,92782.0
2023-06-22 13:05:00,132.16,132.26,132.15,132.19,44463.0,127.8913,127.988,127.8816,127.9203,44463.0
2023-06-22 13:10:00,132.19,132.2,132.15,132.17,19662.0,127.9203,127.93,127.8816,127.9009,19662.0
2023-06-22 13:15:00,132.16,132.19,132.14,132.19,23030.0,127.8913,127.9203,127.8719,127.9203,23030.0
2023-06-22 13:20:00,132.19,132.2,132.14,132.19,37542.0,127.9203,127.93,127.8719,127.9203,37542.0
2023-06-22 13:25:00,132.19,132.27,132.18,132.22,82014.0,127.9203,127.9977,127.9106,127.9493,82014.0
2023-06-22 13:30:00,132.24,132.27,132.19,132.25,48089.0,127.9687,127.9977,127.9203,127.9784,48089.0
2023-06-22 13:35:00,132.26,132.31,132.2,132.31,38653.0,127.988,128.0364,127.93,128.0364,38653.0
2023-06-22 13:40:00,132.32,132.37,132.32,132.37,38490.0,128.0461,128.0945,128.0461,128.0945,38490.0
2023-06-22 13:45:00,132.37,132.38,132.34,132.35,32641.0,128.0945,128.1042,128.0654,128.0751,32641.0
2023-06-22 13:50:00,132.36,132.44,132.35,132.4,34082.0,128.0848,128.1622,128.0751,128.1235,34082.0
2023-06-22 13:55:00,132.4,132.43,132.38,132.42,23324.0,128.1235,128.1525,128.1042,128.1429,23324.0
2023-06-22 14:00:00,132.42,132.43,132.36,132.37,35798.0,128.1429,128.1525,128.0848,128.0945,35798.0
2023-06-22 14:05:00,132.37,132.44,132.36,132.37,22621.0,128.0945,128.1622,128.0848,128.0945,22621.0
2023-06-22 14:10:00,132.37,132.41,132.36,132.4,87776.0,128.0945,128.1332,128.0848,128.1235,87776.0
2023-06-22 14:15:00,132.4,132.42,132.33,132.34,53023.0,128.1235,128.1429,128.0558,128.0654,53023.0
2023-06-22 14:20:00,132.34,132.43,132.32,132.43,54846.0,128.0654,128.1525,128.0461,128.1525,54846.0
2023-06-22 14:25:00,132.42,132.53,132.41,132.52,49981.0,128.1429,128.2493,128.1332,128.2396,49981.0
2023-06-22 14:30:00,132.52,132.6,132.49,132.52,132340.0,128.2396,128.3171,128.2106,128.2396,132340.0
2023-06-22 14:35:00,132.52,132.61,132.5,132.61,37857.0,128.2396,128.3267,128.2203,128.3267,37857.0
2023-06-22 14:40:00,132.61,132.63,132.52,132.54,86210.0,128.3267,128.3461,128.2396,128.259,86210.0
2023-06-22 14:45:00,132.54,132.56,132.47,132.52,60172.0,128.259,128.2783,128.1912,128.2396,60172.0
2023-06-22 14:50:00,132.52,132.55,132.5,132.51,45438.0,128.2396,128.2687,128.2203,128.23,45438.0
2023-06-22 14:55:00,132.5,132.56,132.48,132.55,32693.0,128.2203,128.2783,128.2009,128.2687,32693.0
2023-06-22 15:00:00,132.55,132.57,132.46,132.46,46440.0,128.2687,128.288,128.1816,128.1816,46440.0
2023-06-22 15:05:00,132.46,132.47,132.39,132.39,38804.0,128.1816,128.1912,128.1138,128.1138,38804.0
2023-06-22 15:10:00,132.4,132.46,132.37,132.44,63564.0,128.1235,128.1816,128.0945,128.1622,63564.0
2023-06-22 15:15:00,132.43,132.44,132.35,132.38,54002.0,128.1525,128.1622,128.0751,128.1042,54002.0
2023-06-22 15:20:00,132.37,132.39,132.33,132.38,65059.0,128.0945,128.1138,128.0558,128.1042,65059.0
2023-06-22 15:25:00,132.38,132.41,132.33,132.33,71176.0,128.1042,128.1332,128.0558,128.0558,71176.0
2023-06-22 15:30:00,132.34,132.34,132.2,132.22,96653.0,128.0654,128.0654,127.93,127.9493,96653.0
2023-06-22 15:35:00,132.22,132.37,132.21,132.37,124338.0,127.9493,128.0945,127.9396,128.0945,124338.0
2023-06-22 15:40:00,132.37,132.38,132.26,132.28,143992.0,128.0945,128.1042,127.988,128.0074,143992.0
2023-06-22 15:45:00,132.27,132.32,132.25,132.32,202712.0,127.9977,128.0461,127.9784,128.0461,202712.0
2023-06-22 15:50:00,132.33,132.41,132.3,132.4,222085.0,128.0558,128.1332,128.0267,128.1235,222085.0
2023-06-22 15:55:00,132.41,132.45,132.28,132.43,488525.0,128.1332,128.1719,128.0074,128.1525,488525.0
2023-06-23 09:30:00,132.26,132.29,131.64,132.04,320153.0,127.988,128.0171,127.3881,127.7751,320153.0
2023-06-23 09:35:00,132.04,132.08,131.84,132.01,169678.0,127.7751,127.8138,127.5816,127.7461,169678.0
2023-06-23 09:40:00,132.0,132.31,131.92,132.14,254176.0,127.7364,128.0364,127.659,127.8719,254176.0
2023-06-23 09:45:00,132.13,132.5,132.13,132.39,268723.0,127.8622,128.2203,127.8622,128.1138,268723.0
2023-06-23 09:50:00,132.39,132.54,132.3,132.33,106562.0,128.1138,128.259,128.0267,128.0558,106562.0
2023-06-23 09:55:00,132.33,132.38,132.22,132.37,88020.0,128.0558,128.1042,127.9493,128.0945,88020.0
2023-06-23 10:00:00,132.38,132.47,132.3,132.44,83413.0,128.1042,128.1912,128.0267,128.1622,83413.0
2023-06-23 10:05:00,132.45,132.49,132.27,132.29,75542.0,128.1719,128.2106,127.9977,128.0171,75542.0
2023-06-23 10:10:00,132.3,132.35,132.25,132.29,94031.0,128.0267,128.0751,127.9784,128.0171,94031.0
2023-06-23 10:15:00,132.29,132.3,132.21,132.28,65475.0,128.0171,128.0267,127.9396,128.0074,65475.0
2023-06-23 10:20:00,132.29,132.4,132.27,132.38,46721.0,128.0171,128.1235,127.9977,128.1042,46721.0
2023-06-23 10:25:00,132.38,132.38,132.23,132.24,71425.0,128.1042,128.1042,127.959,127.9687,71425.0
2023-06-23 10:30:00,132.23,132.29,132.13,132.28,94287.0,127.959,128.0171,127.8622,128.0074,94287.0
2023-06-23 10:35:00,132.27,132.27,132.15,132.25,39228.0,127.9977,127.9977,127.8816,127.9784,39228.0
2023-06-23 10:40:00,132.24,132.24,132.12,132.18,94180.0,127.9687,127.9687,127.8526,127.9106,94180.0
2023-06-23 10:45:00,132.17,132.28,132.16,132.27,36428.0,127.9009,128.0074,127.8913,127.9977,36428.0
2023-06-23 10:50:00,132.26,132.27,132.08,132.11,77811.0,127.988,127.9977,127.8138,127.8429,77811.0
2023-06-23 10:55:00,132.1,132.17,132.09,132.11,55008.0,127.8332,127.9009,127.8235,127.8429,55008.0
2023-06-23 11:00:00,132.12,132.15,132.08,132.11,44171.0,127.8526,127.8816,127.8138,127.8429,44171.0
2023-06-23 11:05:00,132.12,132.14,132.04,132.11,103114.0,127.8526,127.8719,127.7751,127.8429,103114.0
2023-06-23 11:10:00,132.11,132.14,132.07,132.11,94545.0,127.8429,127.8719,127.8042,127.8429,94545.0
2023-06-23 11:15:00,132.11,132.19,132.11,132.15,42422.0,127.8429,127.9203,127.8429,127.8816,42422.0
2023-06-23 11:20:00,132.15,132.15,132.03,132.05,82074.0,127.8816,127.8816,127.7655,127.7848,82074.0
2023-06-23 11:25:00,132.05,132.16,132.03,132.16,50494.0,127.7848,127.8913,127.7655,127.8913,50494.0
2023-06-23 11:30:00,132.16,132.2,132.09,132.14,40311.0,127.8913,127.93,127.8235,127.8719,40311.0
2023-06-23 11:35:00,132.14,132.24,132.1,132.23,40795.0,127.8719,127.9687,127.8332,127.959,40795.0
2023-06-23 11:40:00,132.23,132.34,132.23,132.32,44551.0,127.959,128.0654,127.959,128.0461,44551.0
2023-06-23 11:45:00,132.32,132.34,132.18,132.19,66134.0,128.0461,128.0654,127.9106,127.9203,66134.0
2023-06-23 11:50:00,132.19,132.26,132.14,132.26,37894.0,127.9203,127.988,127.8719,127.988,37894.0
2023-06-23 11:55:00,132.26,132.32,132.24,132.3,32586.0,127.988,128.0461,127.9687,128.0267,32586.0
2023-06-23 12:00:00,132.3,132.36,132.28,132.31,74479.0,128.0267,128.0848,128.0074,128.0364,74479.0
2023-06-23 12:05:00,132.31,132.38,132.3,132.37,34109.0,128.0364,128.1042,128.0267,128.0945,34109.0
2023-06-23 12:10:00,132.36,132.37,132.26,132.33,37716.0,128.0848,128.0945,127.988,128.0558,37716.0
2023-06-23 12:15:00,132.33,132.41,132.31,132.31,32419.0,128.0558,128.1332,128.0364,128.0364,32419.0
2023-06-23 12:20:00,132.31,132.39,132.3,132.39,29442.0,128.0364,128.1138,128.0267,128.1138,29442.0
2023-06-23 12:25:00,132.39,132.42,132.37,132.39,24315.0,128.1138,128.1429,128.0945,128.1138,24315.0
2023-06-23 12:30:00,132.39,132.42,132.31,132.34,92540.0,128.1138,128.1429,128.0364,128.0654,92540.0
2023-06-23 12:35:00,132.34,132.38,132.32,132.34,32178.0,128.0654,128.1042,128.0461,128.0654,32178.0
2023-06-23 12:40:00,132.34,132.37,132.31,132.36,30328.0,128.0654,128.0945,128.0364,128.0848,30328.0
2023-06-23 12:45:00,132.35,132.46,132.35,132.43,46253.0,128.0751,128.1816,128.0751,128.1525,46253.0
2023-06-23 12:50:00,132.42,132.42,132.37,132.38,28668.0,128.1429,128.1429,128.0945,128.1042,28668.0
2023-06-23 12:55:00,132.38,132.44,132.35,132.41,26379.0,128.1042,128.1622,128.0751,128.1332,26379.0
2023-06-23 13:00:00,132.41,132.41,132.33,132.34,25977.0,128.1332,128.1332,128.0558,128.0654,25977.0
2023-06-23 13:05:00,132.34,132.34,132.28,132.32,32687.0,128.0654,128.0654,128.0074,128.0461,32687.0
2023-06-23 13:10:00,132.31,132.36,132.31,132.36,25571.0,128.0364,128.0848,128.0364,128.0848,25571.0
2023-06-23 13:15:00,132.36,132.36,132.27,132.27,25024.0,128.0848,128.0848,127.9977,127.9977,25024.0
2023-06-23 13:20:00,132.28,132.33,132.27,132.31,42319.0,128.0074,128.0558,127.9977,128.0364,42319.0
2023-06-23 13:25:00,132.31,132.35,132.29,132.35,32237.0,128.0364,128.0751,128.0171,128.0751,32237.0
2023-06-23 13:30:00,132.35,132.35,132.3,132.34,42252.0,128.0751,128.0751,128.0267,128.0654,42252.0
2023-06-23 13:35:00,132.34,132.44,132.34,132.41,81433.0,128.0654,128.1622,128.0654,128.1332,81433.0
2023-06-23 13:40:00,132.41,132.42,132.34,132.36,32500.0,128.1332,128.1429,128.0654,128.0848,32500.0
2023-06-23 13:45:00,132.37,132.37,132.31,132.35,30047.0,128.0945,128.0945,128.0364,128.0751,30047.0
2023-06-23 13:50:00,132.35,132.41,132.34,132.41,63609.0,128.0751,128.1332,128.0654,128.1332,63609.0
2023-06-23 13:55:00,132.41,132.43,132.33,132.34,32130.0,128.1332,128.1525,128.0558,128.0654,32130.0
2023-06-23 14:00:00,132.33,132.34,132.26,132.31,45494.0,128.0558,128.0654,127.988,128.0364,45494.0
2023-06-23 14:05:00,132.31,132.38,132.3,132.36,33835.0,128.0364,128.1042,128.0267,128.0848,33835.0
2023-06-23 14:10:00,132.36,132.37,132.3,132.32,63312.0,128.0848,128.0945,128.0267,128.0461,63312.0
2023-06-23 14:15:00,132.31,132.34,132.3,132.31,28761.0,128.0364,128.0654,128.0267,128.0364,28761.0
2023-06-23 14:20:00,132.31,132.35,132.3,132.33,35088.0,128.0364,128.0751,128.0267,128.0558,35088.0
2023-06-23 14:25:00,132.33,132.33,132.27,132.28,42622.0,128.0558,128.0558,127.9977,128.0074,42622.0
2023-06-23 14:30:00,132.27,132.29,132.23,132.28,33307.0,127.9977,128.0171,127.959,128.0074,33307.0
2023-06-23 14:35:00,132.27,132.27,132.11,132.12,162045.0,127.9977,127.9977,127.8429,127.8526,162045.0
2023-06-23 14:40:00,132.12,132.12,132.06,132.09,142119.0,127.8526,127.8526,127.7945,127.8235,142119.0
2023-06-23 14:45:00,132.08,132.09,131.98,132.03,72036.0,127.8138,127.8235,127.7171,127.7655,72036.0
2023-06-23 14:50:00,132.03,132.06,131.99,132.0,60788.0,127.7655,127.7945,127.7268,127.7364,60788.0
2023-06-23 14:55:00,131.99,132.04,131.97,132.03,74583.0,127.7268,127.7751,127.7074,127.7655,74583.0
2023-06-23 15:00:00,132.03,132.08,131.97,132.06,150178.0,127.7655,127.8138,127.7074,127.7945,150178.0
2023-06-23 15:05:00,132.05,132.17,132.04,132.17,78183.0,127.7848,127.9009,127.7751,127.9009,78183.0
2023-06-23 15:10:00,132.17,132.23,132.15,132.15,138458.0,127.9009,127.959,127.8816,127.8816,138458.0
2023-06-23 15:15:00,132.14,132.17,132.12,132.17,113906.0,127.8719,127.9009,127.8526,127.9009,113906.0
2023-06-23 15:20:00,132.16,132.16,132.06,132.08,81181.0,127.8913,127.8913,127.7945,127.8138,81181.0
2023-06-23 15:25:00,132.09,132.13,132.06,132.11,78668.0,127.8235,127.8622,127.7945,127.8429,78668.0
2023-06-23 15:30:00,132.11,132.13,132.04,132.12,142120.0,127.8429,127.8622,127.7751,127.8526,142120.0
2023-06-23 15:35:00,132.12,132.27,132.12,132.27,121114.0,127.8526,127.9977,127.8526,127.9977,121114.0
2023-06-23 15:40:00,132.27,132.28,132.19,132.25,138777.0,127.9977,128.0074,127.9203,127.9784,138777.0
2023-06-23 15:45:00,132.25,132.28,132.16,132.21,137961.0,127.9784,128.0074,127.8913,127.9396,137961.0
2023-06-23 15:50:00,132.21,132.28,132.04,132.15,405321.0,127.9396,128.0074,127.7751,127.8816,405321.0
2023-06-23 15:55:00,132.15,132.16,131.94,132.01,878203.0,127.8816,127.8913,127.6784,127.7461,878203.0
2023-06-26 09:30:00,131.67,131.88,131.13,131.33,211208.0,127.4171,127.6203,126.8945,127.0881,211208.0
2023-06-26 09:35:00,131.31,131.44,131.16,131.23,198148.0,127.0687,127.1945,126.9236,126.9913,198148.0
2023-06-26 09:40:00,131.23,131.25,131.06,131.13,129461.0,126.9913,127.0107,126.8268,126.8945,129461.0
2023-06-26 09:45:00,131.14,131.18,130.79,130.84,109525.0,126.9042,126.9429,126.5655,126.6139,109525.0
2023-06-26 09:50:00,130.84,130.84,130.34,130.37,94698.0,126.6139,126.6139,126.13,126.1591,94698.0
2023-06-26 09:55:00,130.37,130.4,130.03,130.13,128671.0,126.1591,126.1881,125.8301,125.9268,128671.0
2023-06-26 10:00:00,130.13,130.21,129.98,130.17,238998.0,125.9268,126.0042,125.7817,125.9655,238998.0
2023-06-26 10:05:00,130.18,130.39,130.18,130.31,104646.0,125.9752,126.1784,125.9752,126.101,104646.0
2023-06-26 10:10:00,130.31,130.53,130.24,130.52,131382.0,126.101,126.3139,126.0333,126.3042,131382.0
2023-06-26 10:15:00,130.52,130.58,130.5,130.55,173967.0,126.3042,126.3623,126.2849,126.3333,173967.0
2023-06-26 10:20:00,130.55,130.65,130.51,130.64,102492.0,126.3333,126.43,126.2946,126.4204,102492.0
2023-06-26 10:25:00,130.65,130.78,130.64,130.77,179007.0,126.43,126.5558,126.4204,126.5462,179007.0
2023-06-26 10:30:00,130.77,130.89,130.7,130.85,99906.0,126.5462,126.6623,126.4784,126.6236,99906.0
2023-06-26 10:35:00,130.85,130.85,130.77,130.77,73430.0,126.6236,126.6236,126.5462,126.5462,73430.0
2023-06-26 10:40:00,130.77,130.91,130.67,130.9,94196.0,126.5462,126.6816,126.4494,126.672,94196.0
2023-06-26 10:45:00,130.89,130.95,130.85,130.9,66959.0,126.6623,126.7203,126.6236,126.672,66959.0
2023-06-26 10:50:00,130.9,130.95,130.86,130.92,54586.0,126.672,126.7203,126.6333,126.6913,54586.0
2023-06-26 10:55:00,130.91,131.0,130.87,130.98,60582.0,126.6816,126.7687,126.6429,126.7494,60582.0
2023-06-26 11:00:00,130.98,131.03,130.95,131.0,37028.0,126.7494,126.7978,126.7203,126.7687,37028.0
2023-06-26 11:05:00,131.0,131.08,130.96,131.02,45063.0,126.7687,126.8461,126.73,126.7881,45063.0
2023-06-26 11:10:00,131.01,131.1,130.99,131.07,50220.0,126.7784,126.8655,126.7591,126.8365,50220.0
2023-06-26 11:15:00,131.06,131.16,131.06,131.13,30410.0,126.8268,126.9236,126.8268,126.8945,30410.0
2023-06-26 11:20:00,131.13,131.17,131.04,131.06,52879.0,126.8945,126.9332,126.8074,126.8268,52879.0
2023-06-26 11:25:00,131.06,131.1,130.92,130.97,48902.0,126.8268,126.8655,126.6913,126.7397,48902.0
2023-06-26 11:30:00,130.98,131.11,130.98,131.03,27319.0,126.7494,126.8752,126.7494,126.7978,27319.0
2023-06-26 11:35:00,131.02,131.06,131.01,131.05,24448.0,126.7881,126.8268,126.7784,126.8171,24448.0
2023-06-26 11:40:00,131.06,131.14,131.05,131.07,27347.0,126.8268,126.9042,126.8171,126.8365,27347.0
2023-06-26 11:45:00,131.08,131.16,131.05,131.16,24796.0,126.8461,126.9236,126.8171,126.9236,24796.0
2023-06-26 11:50:00,131.16,131.3,131.14,131.25,25695.0,126.9236,127.059,126.9042,127.0107,25695.0
2023-06-26 11:55:00,131.24,131.3,131.2,131.28,27167.0,127.001,127.059,126.9623,127.0397,27167.0
2023-06-26 12:00:00,131.29,131.36,131.27,131.27,52333.0,127.0494,127.1171,127.03,127.03,52333.0
2023-06-26 12:05:00,131.27,131.32,131.17,131.31,53780.0,127.03,127.0784,126.9332,127.0687,53780.0
2023-06-26 12:10:00,131.3,131.38,131.26,131.38,54175.0,127.059,127.1365,127.0203,127.1365,54175.0
2023-06-26 12:15:00,131.38,131.48,131.34,131.48,53494.0,127.1365,127.2332,127.0977,127.2332,53494.0
2023-06-26 12:20:00,131.47,131.59,131.46,131.58,43262.0,127.2235,127.3397,127.2139,127.33,43262.0
2023-06-26 12:25:00,131.58,131.61,131.51,131.6,37029.0,127.33,127.359,127.2623,127.3493,37029.0
2023-06-26 12:30:00,131.6,131.62,131.52,131.53,36775.0,127.3493,127.3687,127.2719,127.2816,36775.0
2023-06-26 12:35:00,131.53,131.59,131.49,131.56,55574.0,127.2816,127.3397,127.2429,127.3106,55574.0
2023-06-26 12:40:00,131.56,131.63,131.49,131.63,50096.0,127.3106,127.3784,127.2429,127.3784,50096.0
2023-06-26 12:45:00,131.62,131.67,131.53,131.53,62204.0,127.3687,127.4171,127.2816,127.2816,62204.0
2023-06-26 12:50:00,131.53,131.58,131.51,131.52,37169.0,127.2816,127.33,127.2623,127.2719,37169.0
2023-06-26 12:55:00,131.52,131.6,131.52,131.58,19908.0,127.2719,127.3493,127.2719,127.33,19908.0
2023-06-26 13:00:00,131.59,131.6,131.51,131.52,20741.0,127.3397,127.3493,127.2623,127.2719,20741.0
2023-06-26 13:05:00,131.52,131.53,131.42,131.47,33292.0,127.2719,127.2816,127.1752,127.2235,33292.0
2023-06-26 13:10:00,131.47,131.57,131.46,131.56,50700.0,127.2235,127.3203,127.2139,127.3106,50700.0
2023-06-26 13:15:00,131.56,131.67,131.56,131.65,34993.0,127.3106,127.4171,127.3106,127.3977,34993.0
2023-06-26 13:20:00,131.66,131.66,131.59,131.62,21679.0,127.4074,127.4074,127.3397,127.3687,21679.0
2023-06-26 13:25:00,131.6,131.62,131.55,131.6,98812.0,127.3493,127.3687,127.301,127.3493,98812.0
2023-06-26 13:30:00,131.61,131.64,131.57,131.63,29282.0,127.359,127.3881,127.3203,127.3784,29282.0
2023-06-26 13:35:00,131.63,131.67,131.61,131.66,27714.0,127.3784,127.4171,127.359,127.4074,27714.0
2023-06-26 13:40:00,131.66,131.7,131.59,131.59,40147.0,127.4074,127.4461,127.3397,127.3397,40147.0
2023-06-26 13:45:00,131.59,131.62,131.56,131.57,24642.0,127.3397,127.3687,127.3106,127.3203,24642.0
2023-06-26 13:50:00,131.56,131.56,131.49,131.5,21594.0,127.3106,127.3106,127.2429,127.2526,21594.0
2023-06-26 13:55:00,131.5,131.51,131.45,131.46,72856.0,127.2526,127.2623,127.2042,127.2139,72856.0
2023-06-26 14:00:00,131.46,131.47,131.38,131.42,26097.0,127.2139,127.2235,127.1365,127.1752,26097.0
2023-06-26 14:05:00,131.42,131.42,131.26,131.28,35191.0,127.1752,127.1752,127.0203,127.0397,35191.0
2023-06-26 14:10:00,131.27,131.29,131.24,131.27,42128.0,127.03,127.0494,127.001,127.03,42128.0
2023-06-26 14:15:00,131.27,131.27,131.23,131.25,40996.0,127.03,127.03,126.9913,127.0107,40996.0
2023-06-26 14:20:00,131.25,131.29,131.23,131.28,31918.0,127.0107,127.0494,126.9913,127.0397,31918.0
2023-06-26 14:25:00,131.27,131.35,131.27,131.35,36224.0,127.03,127.1074,127.03,127.1074,36224.0
2023-06-26 14:30:00,131.35,131.5,131.35,131.5,27689.0,127.1074,127.2526,127.1074,127.2526,27689.0
2023-06-26 14:35:00,131.5,131.52,131.46,131.52,28436.0,127.2526,127.2719,127.2139,127.2719,28436.0
2023-06-26 14:40:00,131.52,131.54,131.48,131.53,35937.0,127.2719,127.2913,127.2332,127.2816,35937.0
2023-06-26 14:45:00,131.54,131.56,131.51,131.53,36544.0,127.2913,127.3106,127.2623,127.2816,36544.0
2023-06-26 14:50:00,131.52,131.53,131.47,131.49,47848.0,127.2719,127.2816,127.2235,127.2429,47848.0
2023-06-26 14:55:00,131.49,131.5,131.41,131.44,121040.0,127.2429,127.2526,127.1655,127.1945,121040.0
2023-06-26 15:00:00,131.44,131.45,131.4,131.43,30993.0,127.1945,127.2042,127.1558,127.1848,30993.0
2023-06-26 15:05:00,131.42,131.47,131.42,131.44,28959.0,127.1752,127.2235,127.1752,127.1945,28959.0
2023-06-26 15:10:00,131.45,131.45,131.41,131.44,59045.0,127.2042,127.2042,127.1655,127.1945,59045.0
2023-06-26 15:15:00,131.45,131.51,131.45,131.5,36314.0,127.2042,127.2623,127.2042,127.2526,36314.0
2023-06-26 15:20:00,131.5,131.52,131.47,131.5,28074.0,127.2526,127.2719,127.2235,127.2526,28074.0
2023-06-26 15:25:00,131.5,131.55,131.48,131.53,26769.0,127.2526,127.301,127.2332,127.2816,26769.0
2023-06-26 15:30:00,131.53,131.58,131.47,131.58,35658.0,127.2816,127.33,127.2235,127.33,35658.0
2023-06-26 15:35:00,131.58,131.59,131.54,131.56,47822.0,127.33,127.3397,127.2913,127.3106,47822.0
2023-06-26 15:40:00,131.56,131.59,131.51,131.51,63694.0,127.3106,127.3397,127.2623,127.2623,63694.0
2023-06-26 15:45:00,131.5,131.51,131.33,131.43,92896.0,127.2526,127.2623,127.0881,127.1848,92896.0
2023-06-26 15:50:00,131.42,131.42,131.32,131.38,240181.0,127.1752,127.1752,127.0784,127.1365,240181.0
2023-06-26 15:55:00,131.38,131.38,131.21,131.25,392183.0,127.1365,127.1365,126.9719,127.0107,392183.0
2023-06-27 09:30:00,131.25,131.39,131.06,131.08,375588.0,127.0107,127.1461,126.8268,126.8461,375588.0
2023-06-27 09:35:00,131.09,131.32,131.05,131.29,291639.0,126.8558,127.0784,126.8171,127.0494,291639.0
2023-06-27 09:40:00,131.3,131.32,130.94,131.06,273305.0,127.059,127.0784,126.7107,126.8268,273305.0
2023-06-27 09:45:00,131.04,131.05,130.66,130.74,110760.0,126.8074,126.8171,126.4397,126.5171,110760.0
2023-06-27 09:50:00,130.73,130.75,130.41,130.43,131072.0,126.5075,126.5268,126.1978,126.2171,131072.0
2023-06-27 09:55:00,130.42,130.52,130.16,130.2,133063.0,126.2075,126.3042,125.9559,125.9946,133063.0
2023-06-27 10:00:00,130.18,130.22,130.04,130.21,177228.0,125.9752,126.0139,125.8397,126.0042,177228.0
2023-06-27 10:05:00,130.2,130.29,130.16,130.27,158567.0,125.9946,126.0817,125.9559,126.0623,158567.0
2023-06-27 10:10:00,130.26,130.41,130.21,130.4,98834.0,126.0526,126.1978,126.0042,126.1881,98834.0
2023-06-27 10:15:00,130.39,130.52,130.37,130.44,134770.0,126.1784,126.3042,126.1591,126.2268,134770.0
2023-06-27 10:20:00,130.43,130.51,130.35,130.37,82913.0,126.2171,126.2946,126.1397,126.1591,82913.0
2023-06-27 10:25:00,130.36,130.4,130.27,130.31,65193.0,126.1494,126.1881,126.0623,126.101,65193.0
2023-06-27 10:30:00,130.31,130.53,130.28,130.51,88113.0,126.101,126.3139,126.072,126.2946,88113.0
2023-06-27 10:35:00,130.5,130.55,130.37,130.4,86215.0,126.2849,126.3333,126.1591,126.1881,86215.0
2023-06-27 10:40:00,130.39,130.4,130.29,130.34,37917.0,126.1784,126.1881,126.0817,126.13,37917.0
2023-06-27 10:45:00,130.34,130.46,130.33,130.42,98401.0,126.13,126.2462,126.1204,126.2075,98401.0
2023-06-27 10:50:00,130.42,130.53,130.42,130.5,57667.0,126.2075,126.3139,126.2075,126.2849,57667.0
2023-06-27 10:55:00,130.5,130.53,130.44,130.51,90170.0,126.2849,126.3139,126.2268,126.2946,90170.0
2023-06-27 11:00:00,130.52,130.55,130.48,130.5,83012.0,126.3042,126.3333,126.2655,126.2849,83012.0
2023-06-27 11:05:00,130.5,130.57,130.46,130.5,43068.0,126.2849,126.3526,126.2462,126.2849,43068.0
2023-06-27 11:10:00,130.5,130.51,130.39,130.46,46516.0,126.2849,126.2946,126.1784,126.2462,46516.0
2023-06-27 11:15:00,130.46,130.54,130.45,130.53,31706.0,126.2462,126.3236,126.2365,126.3139,31706.0
2023-06-27 11:20:00,130.53,130.59,130.52,130.54,66500.0,126.3139,126.372,126.3042,126.3236,66500.0
2023-06-27 11:25:00,130.53,130.59,130.47,130.53,65429.0,126.3139,126.372,126.2558,126.3139,65429.0
2023-06-27 11:30:00,130.53,130.58,130.5,130.55,53526.0,126.3139,126.3623,126.2849,126.3333,53526.0
2023-06-27 11:35:00,130.55,130.58,130.49,130.58,55150.0,126.3333,126.3623,126.2752,126.3623,55150.0
2023-06-27 11:40:00,130.58,130.61,130.5,130.57,60001.0,126.3623,126.3913,126.2849,126.3526,60001.0
2023-06-27 11:45:00,130.57,130.61,130.56,130.61,56705.0,126.3526,126.3913,126.3429,126.3913,56705.0
2023-06-27 11:50:00,130.6,130.64,130.59,130.61,93769.0,126.3816,126.4204,126.372,126.3913,93769.0
2023-06-27 11:55:00,130.61,130.69,130.59,130.61,31669.0,126.3913,126.4687,126.372,126.3913,31669.0
2023-06-27 12:00:00,130.6,130.64,130.59,130.63,44902.0,126.3816,126.4204,126.372,126.4107,44902.0
2023-06-27 12:05:00,130.64,130.73,130.62,130.7,34182.0,126.4204,126.5075,126.401,126.4784,34182.0
2023-06-27 12:10:00,130.7,130.72,130.67,130.71,42212.0,126.4784,126.4978,126.4494,126.4881,42212.0
2023-06-27 12:15:00,130.71,130.72,130.63,130.63,39201.0,126.4881,126.4978,126.4107,126.4107,39201.0
2023-06-27 12:20:00,130.63,130.7,130.59,130.69,49195.0,126.4107,126.4784,126.372,126.4687,49195.0
2023-06-27 12:25:00,130.7,130.79,130.7,130.76,37447.0,126.4784,126.5655,126.4784,126.5365,37447.0
2023-06-27 12:30:00,130.76,130.77,130.7,130.74,27725.0,126.5365,126.5462,126.4784,126.5171,27725.0
2023-06-27 12:35:00,130.75,130.82,130.74,130.81,48000.0,126.5268,126.5945,126.5171,126.5849,48000.0
2023-06-27 12:40:00,130.81,130.83,130.76,130.81,38235.0,126.5849,126.6042,126.5365,126.5849,38235.0
2023-06-27 12:45:00,130.81,130.86,130.79,130.85,50725.0,126.5849,126.6333,126.5655,126.6236,50725.0
2023-06-27 12:50:00,130.85,130.87,130.8,130.84,39273.0,126.6236,126.6429,126.5752,126.6139,39273.0
2023-06-27 12:55:00,130.85,130.86,130.76,130.78,45014.0,126.6236,126.6333,126.5365,126.5558,45014.0
2023-06-27 13:00:00,130.78,130.84,130.78,130.82,24281.0,126.5558,126.6139,126.5558,126.5945,24281.0
2023-06-27 13:05:00,130.83,130.83,130.76,130.81,27737.0,126.6042,126.6042,126.5365,126.5849,27737.0
2023-06-27 13:10:00,130.82,130.88,130.82,130.88,26393.0,126.5945,126.6526,126.5945,126.6526,26393.0
2023-06-27 13:15:00,130.89,130.94,130.87,130.92,38027.0,126.6623,126.7107,126.6429,126.6913,38027.0
2023-06-27 13:20:00,130.91,130.95,130.88,130.93,35814.0,126.6816,126.7203,126.6526,126.701,35814.0
2023-06-27 13:25:00,130.94,130.94,130.89,130.94,21959.0,126.7107,126.7107,126.6623,126.7107,21959.0
2023-06-27 13:30:00,130.94,131.01,130.94,130.97,35197.0,126.7107,126.7784,126.7107,126.7397,35197.0
2023-06-27 13:35:00,130.97,130.97,130.88,130.88,22394.0,126.7397,126.7397,126.6526,126.6526,22394.0
2023-06-27 13:40:00,130.88,130.94,130.83,130.87,29924.0,126.6526,126.7107,126.6042,126.6429,29924.0
2023-06-27 13:45:00,130.86,130.97,130.85,130.95,42557.0,126.6333,126.7397,126.6236,126.7203,42557.0
2023-06-27 13:50:00,130.95,130.96,130.88,130.9,84114.0,126.7203,126.73,126.6526,126.672,84114.0
2023-06-27 13:55:00,130.89,130.9,130.84,130.89,22953.0,126.6623,126.672,126.6139,126.6623,22953.0
2023-06-27 14:00:00,130.9,130.97,130.87,130.97,27371.0,126.672,126.7397,126.6429,126.7397,27371.0
2023-06-27 14:05:00,130.97,131.05,130.95,131.02,47062.0,126.7397,126.8171,126.7203,126.7881,47062.0
2023-06-27 14:10:00,131.03,131.09,131.02,131.03,41539.0,126.7978,126.8558,126.7881,126.7978,41539.0
2023-06-27 14:15:00,131.03,131.06,131.01,131.02,30826.0,126.7978,126.8268,126.7784,126.7881,30826.0
2023-06-27 14:20:00,131.02,131.09,131.01,131.08,29091.0,126.7881,126.8558,126.7784,126.8461,29091.0
2023-06-27 14:25:00,131.08,131.1,131.0,131.02,49526.0,126.8461,126.8655,126.7687,126.7881,49526.0
2023-06-27 14:30:00,131.03,131.08,131.02,131.08,28318.0,126.7978,126.8461,126.7881,126.8461,28318.0
2023-06-27 14:35:00,131.08,131.1,131.05,131.07,35796.0,126.8461,126.8655,126.8171,126.8365,35796.0
2023-06-27 14:40:00,131.07,131.1,131.02,131.09,45121.0,126.8365,126.8655,126.7881,126.8558,45121.0
2023-06-27 14:45:00,131.09,131.09,130.88,130.91,414332.0,126.8558,126.8558,126.6526,126.6816,414332.0
2023-06-27 14:50:00,130.91,130.95,130.88,130.94,175969.0,126.6816,126.7203,126.6526,126.7107,175969.0
2023-06-27 14:55:00,130.95,130.97,130.88,130.88,111982.0,126.7203,126.7397,126.6526,126.6526,111982.0
2023-06-27 15:00:00,130.89,130.92,130.8,130.91,199116.0,126.6623,126.6913,126.5752,126.6816,199116.0
2023-06-27 15:05:00,130.91,130.94,130.88,130.93,78148.0,126.6816,126.7107,126.6526,126.701,78148.0
2023-06-27 15:10:00,130.92,130.93,130.8,130.84,179522.0,126.6913,126.701,126.5752,126.6139,179522.0
2023-06-27 15:15:00,130.85,130.85,130.7,130.77,216941.0,126.6236,126.6236,126.4784,126.5462,216941.0
2023-06-27 15:20:00,130.77,130.85,130.76,130.83,168060.0,126.5462,126.6236,126.5365,126.6042,168060.0
2023-06-27 15:25:00,130.83,130.94,130.83,130.94,113624.0,126.6042,126.7107,126.6042,126.7107,113624.0
2023-06-27 15:30:00,130.94,131.05,130.93,130.96,144612.0,126.7107,126.8171,126.701,126.73,144612.0
2023-06-27 15:35:00,130.96,130.98,130.91,130.94,116320.0,126.73,126.7494,126.6816,126.7107,116320.0
2023-06-27 15:40:00,130.95,131.04,130.94,131.02,127645.0,126.7203,126.8074,126.7107,126.7881,127645.0
2023-06-27 15:45:00,131.02,131.07,131.0,131.01,198266.0,126.7881,126.8365,126.7687,126.7784,198266.0
2023-06-27 15:50:00,131.01,131.05,130.93,131.02,283703.0,126.7784,126.8171,126.701,126.7881,283703.0
2023-06-27 15:55:00,131.01,131.05,130.92,130.94,550471.0,126.7784,126.8171,126.6913,126.7107,550471.0
2023-06-28 09:30:00,130.93,130.95,130.34,130.55,266707.0,126.701,126.7203,126.13,126.3333,266707.0
2023-06-28 09:35:00,130.57,130.8,130.54,130.56,200796.0,126.3526,126.5752,126.3236,126.3429,200796.0
2023-06-28 09:40:00,130.58,130.71,130.45,130.45,193612.0,126.3623,126.4881,126.2365,126.2365,193612.0
2023-06-28 09:45:00,130.48,130.62,130.44,130.55,138330.0,126.2655,126.401,126.2268,126.3333,138330.0
2023-06-28 09:50:00,130.55,130.71,130.55,130.64,110617.0,126.3333,126.4881,126.3333,126.4204,110617.0
2023-06-28 09:55:00,130.64,130.69,130.58,130.66,111640.0,126.4204,126.4687,126.3623,126.4397,111640.0
2023-06-28 10:00:00,130.67,130.68,130.49,130.54,69771.0,126.4494,126.4591,126.2752,126.3236,69771.0
2023-06-28 10:05:00,130.53,130.62,130.52,130.55,106196.0,126.3139,126.401,126.3042,126.3333,106196.0
2023-06-28 10:10:00,130.55,130.71,130.49,130.68,147041.0,126.3333,126.4881,126.2752,126.4591,147041.0
2023-06-28 10:15:00,130.68,130.71,130.64,130.71,118380.0,126.4591,126.4881,126.4204,126.4881,118380.0
2023-06-28 10:20:00,130.71,130.73,130.62,130.63,73425.0,126.4881,126.5075,126.401,126.4107,73425.0
2023-06-28 10:25:00,130.64,130.65,130.48,130.5,47117.0,126.4204,126.43,126.2655,126.2849,47117.0
2023-06-28 10:30:00,130.5,130.54,130.4,130.43,141569.0,126.2849,126.3236,126.1881,126.2171,141569.0
2023-06-28 10:35:00,130.44,130.53,130.35,130.36,95238.0,126.2268,126.3139,126.1397,126.1494,95238.0
2023-06-28 10:40:00,130.35,130.37,130.25,130.3,610511.0,126.1397,126.1591,126.043,126.0913,610511.0
2023-06-28 10:45:00,130.31,130.37,130.26,130.33,109619.0,126.101,126.1591,126.0526,126.1204,109619.0
2023-06-28 10:50:00,130.34,130.4,130.2,130.2,110630.0,126.13,126.1881,125.9946,125.9946,110630.0
2023-06-28 10:55:00,130.2,130.25,130.11,130.18,659726.0,125.9946,126.043,125.9075,125.9752,659726.0
2023-06-28 11:00:00,130.18,130.25,130.11,130.2,315207.0,125.9752,126.043,125.9075,125.9946,315207.0
2023-06-28 11:05:00,130.2,130.25,130.14,130.17,59553.0,125.9946,126.043,125.9365,125.9655,59553.0
2023-06-28 11:10:00,130.17,130.28,130.14,130.28,126200.0,125.9655,126.072,125.9365,126.072,126200.0
2023-06-28 11:15:00,130.29,130.49,130.29,130.46,90004.0,126.0817,126.2752,126.0817,126.2462,90004.0
2023-06-28 11:20:00,130.46,130.49,130.41,130.44,63306.0,126.2462,126.2752,126.1978,126.2268,63306.0
2023-06-28 11:25:00,130.44,130.61,130.43,130.61,108911.0,126.2268,126.3913,126.2171,126.3913,108911.0
2023-06-28 11:30:00,130.62,130.68,130.54,130.54,78825.0,126.401,126.4591,126.3236,126.3236,78825.0
2023-06-28 11:35:00,130.53,130.55,130.49,130.51,139362.0,126.3139,126.3333,126.2752,126.2946,139362.0
2023-06-28 11:40:00,130.52,130.63,130.51,130.61,35834.0,126.3042,126.4107,126.2946,126.3913,35834.0
2023-06-28 11:45:00,130.61,130.62,130.57,130.6,86226.0,126.3913,126.401,126.3526,126.3816,86226.0
2023-06-28 11:50:00,130.59,130.63,130.57,130.6,128763.0,126.372,126.4107,126.3526,126.3816,128763.0
2023-06-28 11:55:00,130.59,130.67,130.59,130.67,67765.0,126.372,126.4494,126.372,126.4494,67765.0
2023-06-28 12:00:00,130.67,130.73,130.66,130.68,43652.0,126.4494,126.5075,126.4397,126.4591,43652.0
2023-06-28 12:05:00,130.68,130.87,130.67,130.81,64710.0,126.4591,126.6429,126.4494,126.5849,64710.0
2023-06-28 12:10:00,130.82,130.83,130.62,130.64,97779.0,126.5945,126.6042,126.401,126.4204,97779.0
2023-06-28 12:15:00,130.66,130.75,130.66,130.72,52155.0,126.4397,126.5268,126.4397,126.4978,52155.0
2023-06-28 12:20:00,130.72,130.79,130.69,130.78,63537.0,126.4978,126.5655,126.4687,126.5558,63537.0
2023-06-28 12:25:00,130.78,130.8,130.72,130.77,42974.0,126.5558,126.5752,126.4978,126.5462,42974.0
2023-06-28 12:30:00,130.77,130.79,130.69,130.71,113240.0,126.5462,126.5655,126.4687,126.4881,113240.0
2023-06-28 12:35:00,130.71,130.8,130.66,130.8,72011.0,126.4881,126.5752,126.4397,126.5752,72011.0
2023-06-28 12:40:00,130.8,130.8,130.55,130.58,70896.0,126.5752,126.5752,126.3333,126.3623,70896.0
2023-06-28 12:45:00,130.58,130.72,130.56,130.69,70693.0,126.3623,126.4978,126.3429,126.4687,70693.0
2023-06-28 12:50:00,130.68,130.69,130.47,130.5,95941.0,126.4591,126.4687,126.2558,126.2849,95941.0
2023-06-28 12:55:00,130.49,130.56,130.44,130.53,46824.0,126.2752,126.3429,126.2268,126.3139,46824.0
2023-06-28 13:00:00,130.53,130.54,130.37,130.42,85235.0,126.3139,126.3236,126.1591,126.2075,85235.0
2023-06-28 13:05:00,130.42,130.47,130.4,130.42,44772.0,126.2075,126.2558,126.1881,126.2075,44772.0
2023-06-28 13:10:00,130.42,130.48,130.34,130.47,57208.0,126.2075,126.2655,126.13,126.2558,57208.0
2023-06-28 13:15:00,130.47,130.49,130.42,130.47,35414.0,126.2558,126.2752,126.2075,126.2558,35414.0
2023-06-28 13:20:00,130.47,130.54,130.47,130.49,20665.0,126.2558,126.3236,126.2558,126.2752,20665.0
2023-06-28 13:25:00,130.5,130.51,130.45,130.51,44527.0,126.2849,126.2946,126.2365,126.2946,44527.0
2023-06-28 13:30:00,130.51,130.52,130.4,130.42,93488.0,126.2946,126.3042,126.1881,126.2075,93488.0
2023-06-28 13:35:00,130.41,130.45,130.36,130.4,77267.0,126.1978,126.2365,126.1494,126.1881,77267.0
2023-06-28 13:40:00,130.39,130.39,130.33,130.35,66989.0,126.1784,126.1784,126.1204,126.1397,66989.0
2023-06-28 13:45:00,130.36,130.38,130.29,130.31,37374.0,126.1494,126.1688,126.0817,126.101,37374.0
2023-06-28 13:50:00,130.31,130.32,130.25,130.31,69370.0,126.101,126.1107,126.043,126.101,69370.0
2023-06-28 13:55:00,130.31,130.4,130.31,130.4,29198.0,126.101,126.1881,126.101,126.1881,29198.0
2023-06-28 14:00:00,130.39,130.45,130.33,130.45,50627.0,126.1784,126.2365,126.1204,126.2365,50627.0
2023-06-28 14:05:00,130.46,130.48,130.39,130.42,47252.0,126.2462,126.2655,126.1784,126.2075,47252.0
2023-06-28 14:10:00,130.42,130.45,130.35,130.37,46137.0,126.2075,126.2365,126.1397,126.1591,46137.0
2023-06-28 14:15:00,130.38,130.39,130.34,130.36,39577.0,126.1688,126.1784,126.13,126.1494,39577.0
2023-06-28 14:20:00,130.35,130.39,130.34,130.38,47596.0,126.1397,126.1784,126.13,126.1688,47596.0
2023-06-28 14:25:00,130.37,130.39,130.34,130.39,46999.0,126.1591,126.1784,126.13,126.1784,46999.0
2023-06-28 14:30:00,130.38,130.42,130.37,130.39,88498.0,126.1688,126.2075,126.1591,126.1784,88498.0
2023-06-28 14:35:00,130.39,130.4,130.31,130.34,38657.0,126.1784,126.1881,126.101,126.13,38657.0
2023-06-28 14:40:00,130.33,130.42,130.31,130.4,34235.0,126.1204,126.2075,126.101,126.1881,34235.0
2023-06-28 14:45:00,130.39,130.39,130.31,130.34,43622.0,126.1784,126.1784,126.101,126.13,43622.0
2023-06-28 14:50:00,130.34,130.35,130.26,130.29,128269.0,126.13,126.1397,126.0526,126.0817,128269.0
2023-06-28 14:55:00,130.29,130.32,130.26,130.31,103925.0,126.0817,126.1107,126.0526,126.101,103925.0
2023-06-28 15:00:00,130.31,130.35,130.3,130.32,104783.0,126.101,126.1397,126.0913,126.1107,104783.0
2023-06-28 15:05:00,130.31,130.32,130.24,130.32,100453.0,126.101,126.1107,126.0333,126.1107,100453.0
2023-06-28 15:10:00,130.33,130.38,130.32,130.35,47084.0,126.1204,126.1688,126.1107,126.1397,47084.0
2023-06-28 15:15:00,130.36,130.38,130.3,130.34,148838.0,126.1494,126.1688,126.0913,126.13,148838.0
2023-06-28 15:20:00,130.34,130.39,130.34,130.38,48181.0,126.13,126.1784,126.13,126.1688,48181.0
2023-06-28 15:25:00,130.38,130.4,130.26,130.27,81232.0,126.1688,126.1881,126.0526,126.0623,81232.0
2023-06-28 15:30:00,130.26,130.34,130.26,130.33,104664.0,126.0526,126.13,126.0526,126.1204,104664.0
2023-06-28 15:35:00,130.33,130.33,130.23,130.25,131769.0,126.1204,126.1204,126.0236,126.043,131769.0
2023-06-28 15:40:00,130.25,130.32,130.23,130.25,270108.0,126.043,126.1107,126.0236,126.043,270108.0
2023-06-28 15:45:00,130.25,130.31,130.21,130.28,191791.0,126.043,126.101,126.0042,126.072,191791.0
2023-06-28 15:50:00,130.27,130.43,130.23,130.36,344897.0,126.0623,126.2171,126.0236,126.1494,344897.0
2023-06-28 15:55:00,130.36,130.55,130.36,130.55,1154508.0,126.1494,126.3333,126.1494,126.3333,1154508.0
2023-06-29 09:30:00,130.23,130.36,130.01,130.25,320753.0,126.0236,126.1494,125.8107,126.043,320753.0
2023-06-29 09:35:00,130.26,130.42,130.15,130.39,165920.0,126.0526,126.2075,125.9462,126.1784,165920.0
2023-06-29 09:40:00,130.39,130.55,130.35,130.49,176007.0,126.1784,126.3333,126.1397,126.2752,176007.0
2023-06-29 09:45:00,130.5,130.57,130.36,130.47,107445.0,126.2849,126.3526,126.1494,126.2558,107445.0
2023-06-29 09:50:00,130.47,130.5,130.39,130.49,82975.0,126.2558,126.2849,126.1784,126.2752,82975.0
2023-06-29 09:55:00,130.5,130.65,130.47,130.57,146779.0,126.2849,126.43,126.2558,126.3526,146779.0
2023-06-29 10:00:00,130.57,130.61,130.49,130.59,48039.0,126.3526,126.3913,126.2752,126.372,48039.0
2023-06-29 10:05:00,130.6,130.69,130.52,130.67,81760.0,126.3816,126.4687,126.3042,126.4494,81760.0
2023-06-29 10:10:00,130.67,130.96,130.66,130.96,79542.0,126.4494,126.73,126.4397,126.73,79542.0
2023-06-29 10:15:00,130.95,131.02,130.89,130.94,133315.0,126.7203,126.7881,126.6623,126.7107,133315.0
2023-06-29 10:20:00,130.94,131.4,130.94,131.04,203616.0,126.7107,127.1558,126.7107,126.8074,203616.0
2023-06-29 10:25:00,131.04,131.09,130.95,130.96,96784.0,126.8074,126.8558,126.7203,126.73,96784.0
2023-06-29 10:30:00,130.96,130.96,130.88,130.9,127510.0,126.73,126.73,126.6526,126.672,127510.0
2023-06-29 10:35:00,130.9,130.9,130.77,130.85,86755.0,126.672,126.672,126.5462,126.6236,86755.0
2023-06-29 10:40:00,130.84,130.92,130.81,130.86,58157.0,126.6139,126.6913,126.5849,126.6333,58157.0
2023-06-29 10:45:00,130.85,130.86,130.73,130.85,86889.0,126.6236,126.6333,126.5075,126.6236,86889.0
2023-06-29 10:50:00,130.85,130.91,130.83,130.85,30311.0,126.6236,126.6816,126.6042,126.6236,30311.0
2023-06-29 10:55:00,130.85,130.85,130.78,130.79,42242.0,126.6236,126.6236,126.5558,126.5655,42242.0
2023-06-29 11:00:00,130.78,130.99,130.78,130.97,49438.0,126.5558,126.7591,126.5558,126.7397,49438.0
2023-06-29 11:05:00,130.98,131.03,130.96,131.0,60349.0,126.7494,126.7978,126.73,126.7687,60349.0
2023-06-29 11:10:00,130.99,131.0,130.95,130.97,30322.0,126.7591,126.7687,126.7203,126.7397,30322.0
2023-06-29 11:15:00,130.98,131.06,130.98,131.05,47964.0,126.7494,126.8268,126.7494,126.8171,47964.0
2023-06-29 11:20:00,131.05,131.2,131.05,131.2,48603.0,126.8171,126.9623,126.8171,126.9623,48603.0
2023-06-29 11:25:00,131.2,131.27,131.16,131.23,153139.0,126.9623,127.03,126.9236,126.9913,153139.0
2023-06-29 11:30:00,131.22,131.25,131.15,131.16,39322.0,126.9816,127.0107,126.9139,126.9236,39322.0
2023-06-29 11:35:00,131.16,131.17,131.08,131.16,72825.0,126.9236,126.9332,126.8461,126.9236,72825.0
2023-06-29 11:40:00,131.17,131.21,131.1,131.12,73257.0,126.9332,126.9719,126.8655,126.8849,73257.0
2023-06-29 11:45:00,131.13,131.13,131.07,131.1,55689.0,126.8945,126.8945,126.8365,126.8655,55689.0
2023-06-29 11:50:00,131.1,131.19,131.1,131.15,34604.0,126.8655,126.9526,126.8655,126.9139,34604.0
2023-06-29 11:55:00,131.16,131.2,131.1,131.2,66995.0,126.9236,126.9623,126.8655,126.9623,66995.0
2023-06-29 12:00:00,131.21,131.23,131.02,131.02,59339.0,126.9719,126.9913,126.7881,126.7881,59339.0
2023-06-29 12:05:00,131.02,131.18,131.01,131.16,183695.0,126.7881,126.9429,126.7784,126.9236,183695.0
2023-06-29 12:10:00,131.16,131.26,131.14,131.22,49581.0,126.9236,127.0203,126.9042,126.9816,49581.0
2023-06-29 12:15:00,131.22,131.31,131.2,131.29,32597.0,126.9816,127.0687,126.9623,127.0494,32597.0
2023-06-29 12:20:00,131.28,131.41,131.28,131.41,35366.0,127.0397,127.1655,127.0397,127.1655,35366.0
2023-06-29 12:25:00,131.41,131.41,131.32,131.4,58959.0,127.1655,127.1655,127.0784,127.1558,58959.0
2023-06-29 12:30:00,131.4,131.44,131.39,131.41,34078.0,127.1558,127.1945,127.1461,127.1655,34078.0
2023-06-29 12:35:00,131.41,131.46,131.4,131.45,22887.0,127.1655,127.2139,127.1558,127.2042,22887.0
2023-06-29 12:40:00,131.45,131.46,131.35,131.38,58013.0,127.2042,127.2139,127.1074,127.1365,58013.0
2023-06-29 12:45:00,131.37,131.43,131.37,131.38,44401.0,127.1268,127.1848,127.1268,127.1365,44401.0
2023-06-29 12:50:00,131.39,131.42,131.33,131.35,28871.0,127.1461,127.1752,127.0881,127.1074,28871.0
2023-06-29 12:55:00,131.35,131.37,131.24,131.28,36715.0,127.1074,127.1268,127.001,127.0397,36715.0
2023-06-29 13:00:00,131.28,131.28,131.2,131.2,37594.0,127.0397,127.0397,126.9623,126.9623,37594.0
2023-06-29 13:05:00,131.19,131.24,131.09,131.23,84132.0,126.9526,127.001,126.8558,126.9913,84132.0
2023-06-29 13:10:00,131.23,131.24,131.18,131.22,56647.0,126.9913,127.001,126.9429,126.9816,56647.0
2023-06-29 13:15:00,131.22,131.26,131.19,131.22,26910.0,126.9816,127.0203,126.9526,126.9816,26910.0
2023-06-29 13:20:00,131.23,131.27,131.23,131.25,17497.0,126.9913,127.03,126.9913,127.0107,17497.0
2023-06-29 13:25:00,131.25,131.28,131.21,131.28,24993.0,127.0107,127.0397,126.9719,127.0397,24993.0
2023-06-29 13:30:00,131.28,131.28,131.24,131.26,42321.0,127.0397,127.0397,127.001,127.0203,42321.0
2023-06-29 13:35:00,131.26,131.29,131.23,131.24,120838.0,127.0203,127.0494,126.9913,127.001,120838.0
2023-06-29 13:40:00,131.24,131.3,131.21,131.22,257924.0,127.001,127.059,126.9719,126.9816,257924.0
2023-06-29 13:45:00,131.23,131.24,131.19,131.22,44588.0,126.9913,127.001,126.9526,126.9816,44588.0
2023-06-29 13:50:00,131.22,131.28,131.2,131.27,30490.0,126.9816,127.0397,126.9623,127.03,30490.0
2023-06-29 13:55:00,131.27,131.3,131.09,131.15,89644.0,127.03,127.059,126.8558,126.9139,89644.0
2023-06-29 14:00:00,131.15,131.17,131.02,131.04,160199.0,126.9139,126.9332,126.7881,126.8074,160199.0
2023-06-29 14:05:00,131.03,131.05,130.96,131.0,146148.0,126.7978,126.8171,126.73,126.7687,146148.0
2023-06-29 14:10:00,130.99,130.99,130.93,130.98,81532.0,126.7591,126.7591,126.701,126.7494,81532.0
2023-06-29 14:15:00,130.98,131.05,130.97,131.04,39125.0,126.7494,126.8171,126.7397,126.8074,39125.0
2023-06-29 14:20:00,131.03,131.09,131.03,131.06,28904.0,126.7978,126.8558,126.7978,126.8268,28904.0
2023-06-29 14:25:00,131.07,131.1,131.04,131.06,144622.0,126.8365,126.8655,126.8074,126.8268,144622.0
2023-06-29 14:30:00,131.07,131.09,131.05,131.06,41925.0,126.8365,126.8558,126.8171,126.8268,41925.0
2023-06-29 14:35:00,131.07,131.14,131.07,131.07,35207.0,126.8365,126.9042,126.8365,126.8365,35207.0
2023-06-29 14:40:00,131.07,131.08,130.96,131.05,55656.0,126.8365,126.8461,126.73,126.8171,55656.0
2023-06-29 14:45:00,131.05,131.14,131.04,131.09,34054.0,126.8171,126.9042,126.8074,126.8558,34054.0
2023-06-29 14:50:00,131.08,131.12,131.05,131.11,34769.0,126.8461,126.8849,126.8171,126.8752,34769.0
2023-06-29 14:55:00,131.11,131.14,131.08,131.11,32960.0,126.8752,126.9042,126.8461,126.8752,32960.0
2023-06-29 15:00:00,131.12,131.22,131.11,131.22,38964.0,126.8849,126.9816,126.8752,126.9816,38964.0
2023-06-29 15:05:00,131.22,131.28,131.2,131.27,40997.0,126.9816,127.0397,126.9623,127.03,40997.0
2023-06-29 15:10:00,131.27,131.28,131.23,131.26,75503.0,127.03,127.0397,126.9913,127.0203,75503.0
2023-06-29 15:15:00,131.27,131.32,131.25,131.28,337745.0,127.03,127.0784,127.0107,127.0397,337745.0
2023-06-29 15:20:00,131.28,131.36,131.28,131.34,57627.0,127.0397,127.1171,127.0397,127.0977,57627.0
2023-06-29 15:25:00,131.33,131.37,131.3,131.36,62519.0,127.0881,127.1268,127.059,127.1171,62519.0
2023-06-29 15:30:00,131.35,131.46,131.32,131.33,75998.0,127.1074,127.2139,127.0784,127.0881,75998.0
2023-06-29 15:35:00,131.33,131.35,131.19,131.2,73672.0,127.0881,127.1074,126.9526,126.9623,73672.0
2023-06-29 15:40:00,131.2,131.25,131.17,131.21,69980.0,126.9623,127.0107,126.9332,126.9719,69980.0
2023-06-29 15:45:00,131.2,131.23,131.17,131.23,160889.0,126.9623,126.9913,126.9332,126.9913,160889.0
2023-06-29 15:50:00,131.22,131.37,131.19,131.28,224603.0,126.9816,127.1268,126.9526,127.0397,224603.0
2023-06-29 15:55:00,131.27,131.37,131.23,131.37,416295.0,127.03,127.1268,126.9913,127.1268,416295.0
2023-06-30 09:30:00,132.04,132.32,131.83,132.3,183350.0,127.7751,128.0461,127.5719,128.0267,183350.0
2023-06-30 09:35:00,132.3,132.47,132.24,132.4,136131.0,128.0267,128.1912,127.9687,128.1235,136131.0
2023-06-30 09:40:00,132.4,132.42,132.25,132.39,201740.0,128.1235,128.1429,127.9784,128.1138,201740.0
2023-06-30 09:45:00,132.41,132.47,132.28,132.4,174858.0,128.1332,128.1912,128.0074,128.1235,174858.0
2023-06-30 09:50:00,132.41,132.42,132.06,132.19,121519.0,128.1332,128.1429,127.7945,127.9203,121519.0
2023-06-30 09:55:00,132.2,132.32,132.13,132.16,165686.0,127.93,128.0461,127.8622,127.8913,165686.0
2023-06-30 10:00:00,132.18,132.24,132.08,132.19,119716.0,127.9106,127.9687,127.8138,127.9203,119716.0
2023-06-30 10:05:00,132.2,132.38,132.19,132.38,64644.0,127.93,128.1042,127.9203,128.1042,64644.0
2023-06-30 10:10:00,132.37,132.42,132.27,132.27,168600.0,128.0945,128.1429,127.9977,127.9977,168600.0
2023-06-30 10:15:00,132.26,132.37,132.25,132.31,76054.0,127.988,128.0945,127.9784,128.0364,76054.0
2023-06-30 10:20:00,132.32,132.32,132.13,132.14,173613.0,128.0461,128.0461,127.8622,127.8719,173613.0
2023-06-30 10:25:00,132.13,132.17,132.09,132.15,122327.0,127.8622,127.9009,127.8235,127.8816,122327.0
2023-06-30 10:30:00,132.15,132.26,132.14,132.14,84275.0,127.8816,127.988,127.8719,127.8719,84275.0
2023-06-30 10:35:00,132.14,132.19,132.07,132.19,259017.0,127.8719,127.9203,127.8042,127.9203,259017.0
2023-06-30 10:40:00,132.19,132.21,132.12,132.15,182682.0,127.9203,127.9396,127.8526,127.8816,182682.0
2023-06-30 10:45:00,132.14,132.16,132.06,132.09,122206.0,127.8719,127.8913,127.7945,127.8235,122206.0
2023-06-30 10:50:00,132.09,132.29,132.04,132.25,153515.0,127.8235,128.0171,127.7751,127.9784,153515.0
2023-06-30 10:55:00,132.25,132.29,132.19,132.25,89490.0,127.9784,128.0171,127.9203,127.9784,89490.0
2023-06-30 11:00:00,132.25,132.31,132.24,132.26,96678.0,127.9784,128.0364,127.9687,127.988,96678.0
2023-06-30 11:05:00,132.26,132.29,132.21,132.27,56220.0,127.988,128.0171,127.9396,127.9977,56220.0
2023-06-30 11:10:00,132.27,132.32,132.25,132.28,43724.0,127.9977,128.0461,127.9784,128.0074,43724.0
2023-06-30 11:15:00,132.28,132.44,132.28,132.43,47070.0,128.0074,128.1622,128.0074,128.1525,47070.0
2023-06-30 11:20:00,132.42,132.47,132.39,132.39,76832.0,128.1429,128.1912,128.1138,128.1138,76832.0
2023-06-30 11:25:00,132.37,132.55,132.34,132.55,108486.0,128.0945,128.2687,128.0654,128.2687,108486.0
2023-06-30 11:30:00,132.54,132.55,132.35,132.35,92675.0,128.259,128.2687,128.0751,128.0751,92675.0
2023-06-30 11:35:00,132.36,132.41,132.33,132.34,40798.0,128.0848,128.1332,128.0558,128.0654,40798.0
2023-06-30 11:40:00,132.34,132.34,132.25,132.29,54056.0,128.0654,128.0654,127.9784,128.0171,54056.0
2023-06-30 11:45:00,132.31,132.36,132.29,132.35,36524.0,128.0364,128.0848,128.0171,128.0751,36524.0
2023-06-30 11:50:00,132.34,132.36,132.29,132.33,30952.0,128.0654,128.0848,128.0171,128.0558,30952.0
2023-06-30 11:55:00,132.33,132.42,132.3,132.42,45800.0,128.0558,128.1429,128.0267,128.1429,45800.0
2023-06-30 12:00:00,132.42,132.51,132.42,132.47,24181.0,128.1429,128.23,128.1429,128.1912,24181.0
2023-06-30 12:05:00,132.47,132.49,132.44,132.44,34585.0,128.1912,128.2106,128.1622,128.1622,34585.0
2023-06-30 12:10:00,132.44,132.51,132.44,132.49,27632.0,128.1622,128.23,128.1622,128.2106,27632.0
2023-06-30 12:15:00,132.49,132.6,132.48,132.59,89010.0,128.2106,128.3171,128.2009,128.3074,89010.0
2023-06-30 12:20:00,132.59,132.7,132.58,132.69,57314.0,128.3074,128.4138,128.2977,128.4041,57314.0
2023-06-30 12:25:00,132.69,132.73,132.65,132.7,42943.0,128.4041,128.4429,128.3654,128.4138,42943.0
2023-06-30 12:30:00,132.7,132.76,132.65,132.65,41679.0,128.4138,128.4719,128.3654,128.3654,41679.0
2023-06-30 12:35:00,132.65,132.65,132.58,132.59,24226.0,128.3654,128.3654,128.2977,128.3074,24226.0
2023-06-30 12:40:00,132.6,132.62,132.57,132.58,32645.0,128.3171,128.3364,128.288,128.2977,32645.0
2023-06-30 12:45:00,132.57,132.63,132.54,132.62,24957.0,128.288,128.3461,128.259,128.3364,24957.0
2023-06-30 12:50:00,132.61,132.69,132.6,132.69,27203.0,128.3267,128.4041,128.3171,128.4041,27203.0
2023-06-30 12:55:00,132.69,132.77,132.68,132.73,31876.0,128.4041,128.4816,128.3945,128.4429,31876.0
2023-06-30 13:00:00,132.74,132.76,132.68,132.68,36468.0,128.4525,128.4719,128.3945,128.3945,36468.0
2023-06-30 13:05:00,132.69,132.74,132.66,132.69,28946.0,128.4041,128.4525,128.3751,128.4041,28946.0
2023-06-30 13:10:00,132.68,132.75,132.66,132.69,40934.0,128.3945,128.4622,128.3751,128.4041,40934.0
2023-06-30 13:15:00,132.7,132.75,132.7,132.74,22946.0,128.4138,128.4622,128.4138,128.4525,22946.0
2023-06-30 13:20:00,132.74,132.77,132.71,132.75,34915.0,128.4525,128.4816,128.4235,128.4622,34915.0
2023-06-30 13:25:00,132.74,132.76,132.71,132.76,27457.0,128.4525,128.4719,128.4235,128.4719,27457.0
2023-06-30 13:30:00,132.75,132.85,132.75,132.84,44101.0,128.4622,128.559,128.4622,128.5493,44101.0
2023-06-30 13:35:00,132.84,132.87,132.75,132.75,34646.0,128.5493,128.5783,128.4622,128.4622,34646.0
2023-06-30 13:40:00,132.75,132.77,132.67,132.69,49388.0,128.4622,128.4816,128.3848,128.4041,49388.0
2023-06-30 13:45:00,132.7,132.84,132.7,132.81,32631.0,128.4138,128.5493,128.4138,128.5203,32631.0
2023-06-30 13:50:00,132.82,132.88,132.8,132.83,38290.0,128.5299,128.588,128.5106,128.5396,38290.0
2023-06-30 13:55:00,132.83,132.87,132.78,132.87,29750.0,128.5396,128.5783,128.4912,128.5783,29750.0
2023-06-30 14:00:00,132.87,132.93,132.86,132.91,60315.0,128.5783,128.6364,128.5687,128.617,60315.0
2023-06-30 14:05:00,132.91,132.96,132.9,132.95,53851.0,128.617,128.6654,128.6074,128.6557,53851.0
2023-06-30 14:10:00,132.94,132.94,132.86,132.9,26775.0,128.6461,128.6461,128.5687,128.6074,26775.0
2023-06-30 14:15:00,132.91,132.96,132.9,132.9,30882.0,128.617,128.6654,128.6074,128.6074,30882.0
2023-06-30 14:20:00,132.9,132.93,132.88,132.92,38273.0,128.6074,128.6364,128.588,128.6267,38273.0
2023-06-30 14:25:00,132.92,133.03,132.89,133.02,42944.0,128.6267,128.7332,128.5977,128.7235,42944.0
2023-06-30 14:30:00,133.03,133.03,132.93,132.98,39749.0,128.7332,128.7332,128.6364,128.6848,39749.0
2023-06-30 14:35:00,132.97,133.02,132.94,133.0,51629.0,128.6751,128.7235,128.6461,128.7041,51629.0
2023-06-30 14:40:00,133.0,133.03,132.98,133.02,59045.0,128.7041,128.7332,128.6848,128.7235,59045.0
2023-06-30 14:45:00,133.01,133.02,132.98,133.02,40415.0,128.7138,128.7235,128.6848,128.7235,40415.0
2023-06-30 14:50:00,133.03,133.03,132.98,133.0,34590.0,128.7332,128.7332,128.6848,128.7041,34590.0
2023-06-30 14:55:00,133.0,133.0,132.93,133.0,51022.0,128.7041,128.7041,128.6364,128.7041,51022.0
2023-06-30 15:00:00,133.02,133.04,132.96,132.97,99380.0,128.7235,128.7428,128.6654,128.6751,99380.0
2023-06-30 15:05:00,132.97,132.98,132.91,132.94,231437.0,128.6751,128.6848,128.617,128.6461,231437.0
2023-06-30 15:10:00,132.93,132.95,132.88,132.93,114111.0,128.6364,128.6557,128.588,128.6364,114111.0
2023-06-30 15:15:00,132.94,132.97,132.89,132.9,115328.0,128.6461,128.6751,128.5977,128.6074,115328.0
2023-06-30 15:20:00,132.91,132.92,132.84,132.84,75137.0,128.617,128.6267,128.5493,128.5493,75137.0
2023-06-30 15:25:00,132.83,132.93,132.81,132.91,47302.0,128.5396,128.6364,128.5203,128.617,47302.0
2023-06-30 15:30:00,132.9,132.91,132.85,132.88,84913.0,128.6074,128.617,128.559,128.588,84913.0
2023-06-30 15:35:00,132.88,132.95,132.87,132.92,67852.0,128.588,128.6557,128.5783,128.6267,67852.0
2023-06-30 15:40:00,132.92,132.92,132.83,132.87,76596.0,128.6267,128.6267,128.5396,128.5783,76596.0
2023-06-30 15:45:00,132.86,132.86,132.74,132.81,89415.0,128.5687,128.5687,128.4525,128.5203,89415.0
2023-06-30 15:50:00,132.81,132.95,132.81,132.95,251094.0,128.5203,128.6557,128.5203,128.6557,251094.0
2023-06-30 15:55:00,132.95,132.95,132.71,132.71,771211.0,128.6557,128.6557,128.4235,128.4235,771211.0
2023-07-03 09:30:00,132.32,132.35,131.29,131.62,335578.0,128.0461,128.0751,127.0494,127.3687,335578.0
2023-07-03 09:35:00,131.63,131.67,131.37,131.4,181920.0,127.3784,127.4171,127.1268,127.1558,181920.0
2023-07-03 09:40:00,131.39,131.4,131.07,131.18,214224.0,127.1461,127.1558,126.8365,126.9429,214224.0
2023-07-03 09:45:00,131.19,131.47,131.18,131.31,161472.0,126.9526,127.2235,126.9429,127.0687,161472.0
2023-07-03 09:50:00,131.32,131.67,131.27,131.66,175360.0,127.0784,127.4171,127.03,127.4074,175360.0
2023-07-03 09:55:00,131.66,131.7,131.57,131.6,114537.0,127.4074,127.4461,127.3203,127.3493,114537.0
2023-07-03 10:00:00,131.61,131.65,131.49,131.63,172392.0,127.359,127.3977,127.2429,127.3784,172392.0
2023-07-03 10:05:00,131.62,131.71,131.56,131.64,86873.0,127.3687,127.4558,127.3106,127.3881,86873.0
2023-07-03 10:10:00,131.65,131.65,131.36,131.4,68328.0,127.3977,127.3977,127.1171,127.1558,68328.0
2023-07-03 10:15:00,131.4,131.4,131.22,131.23,83287.0,127.1558,127.1558,126.9816,126.9913,83287.0
2023-07-03 10:20:00,131.24,131.27,131.13,131.2,78836.0,127.001,127.03,126.8945,126.9623,78836.0
2023-07-03 10:25:00,131.21,131.35,131.21,131.33,90590.0,126.9719,127.1074,126.9719,127.0881,90590.0
2023-07-03 10:30:00,131.33,131.56,131.33,131.54,69797.0,127.0881,127.3106,127.0881,127.2913,69797.0
2023-07-03 10:35:00,131.55,131.68,131.54,131.58,127510.0,127.301,127.4268,127.2913,127.33,127510.0
2023-07-03 10:40:00,131.59,131.62,131.48,131.55,86744.0,127.3397,127.3687,127.2332,127.301,86744.0
2023-07-03 10:45:00,131.55,131.55,131.47,131.52,79061.0,127.301,127.301,127.2235,127.2719,79061.0
2023-07-03 10:50:00,131.51,131.57,131.41,131.54,134659.0,127.2623,127.3203,127.1655,127.2913,134659.0
2023-07-03 10:55:00,131.55,131.57,131.42,131.53,121339.0,127.301,127.3203,127.1752,127.2816,121339.0
2023-07-03 11:00:00,131.53,131.57,131.44,131.46,65069.0,127.2816,127.3203,127.1945,127.2139,65069.0
2023-07-03 11:05:00,131.46,131.57,131.45,131.52,56873.0,127.2139,127.3203,127.2042,127.2719,56873.0
2023-07-03 11:10:00,131.53,131.61,131.51,131.55,84701.0,127.2816,127.359,127.2623,127.301,84701.0
2023-07-03 11:15:00,131.55,131.56,131.35,131.39,75277.0,127.301,127.3106,127.1074,127.1461,75277.0
2023-07-03 11:20:00,131.4,131.46,131.35,131.43,65946.0,127.1558,127.2139,127.1074,127.1848,65946.0
2023-07-03 11:25:00,131.44,131.49,131.41,131.49,48347.0,127.1945,127.2429,127.1655,127.2429,48347.0
2023-07-03 11:30:00,131.48,131.5,131.41,131.49,61366.0,127.2332,127.2526,127.1655,127.2429,61366.0
2023-07-03 11:35:00,131.5,131.57,131.5,131.57,52089.0,127.2526,127.3203,127.2526,127.3203,52089.0
2023-07-03 11:40:00,131.58,131.61,131.55,131.59,60743.0,127.33,127.359,127.301,127.3397,60743.0
2023-07-03 11:45:00,131.59,131.65,131.54,131.54,35693.0,127.3397,127.3977,127.2913,127.2913,35693.0
2023-07-03 11:50:00,131.55,131.68,131.51,131.65,49284.0,127.301,127.4268,127.2623,127.3977,49284.0
2023-07-03 11:55:00,131.64,131.65,131.57,131.58,45989.0,127.3881,127.3977,127.3203,127.33,45989.0
2023-07-03 12:00:00,131.58,131.63,131.55,131.56,35712.0,127.33,127.3784,127.301,127.3106,35712.0
2023-07-03 12:05:00,131.56,131.59,131.52,131.56,38331.0,127.3106,127.3397,127.2719,127.3106,38331.0
2023-07-03 12:10:00,131.56,131.59,131.49,131.56,54973.0,127.3106,127.3397,127.2429,127.3106,54973.0
2023-07-03 12:15:00,131.56,131.7,131.56,131.64,44692.0,127.3106,127.4461,127.3106,127.3881,44692.0
2023-07-03 12:20:00,131.65,131.72,131.63,131.7,86882.0,127.3977,127.4655,127.3784,127.4461,86882.0
2023-07-03 12:25:00,131.7,131.77,131.66,131.77,48124.0,127.4461,127.5139,127.4074,127.5139,48124.0
2023-07-03 12:30:00,131.77,131.79,131.74,131.78,189940.0,127.5139,127.5332,127.4848,127.5235,189940.0
2023-07-03 12:35:00,131.78,131.84,131.75,131.81,124818.0,127.5235,127.5816,127.4945,127.5526,124818.0
2023-07-03 12:40:00,131.82,131.87,131.77,131.87,59394.0,127.5622,127.6106,127.5139,127.6106,59394.0
2023-07-03 12:45:00,131.87,131.88,131.78,131.88,170660.0,127.6106,127.6203,127.5235,127.6203,170660.0
2023-07-03 12:50:00,131.88,131.91,131.73,131.73,111336.0,127.6203,127.6493,127.4752,127.4752,111336.0
2023-07-03 12:55:00,131.73,131.75,131.61,131.63,251181.0,127.4752,127.4945,127.359,127.3784,251181.0
2023-07-05 09:30:00,131.36,131.51,131.06,131.49,327524.0,127.1171,127.2623,126.8268,127.2429,327524.0
2023-07-05 09:35:00,131.5,131.73,131.36,131.42,327651.0,127.2526,127.4752,127.1171,127.1752,327651.0
2023-07-05 09:40:00,131.41,131.78,131.39,131.78,269866.0,127.1655,127.5235,127.1461,127.5235,269866.0
2023-07-05 09:45:00,131.78,131.79,131.46,131.68,188486.0,127.5235,127.5332,127.2139,127.4268,188486.0
2023-07-05 09:50:00,131.68,131.83,131.66,131.76,159627.0,127.4268,127.5719,127.4074,127.5042,159627.0
2023-07-05 09:55:00,131.77,131.83,131.67,131.81,134613.0,127.5139,127.5719,127.4171,127.5526,134613.0
2023-07-05 10:00:00,131.81,131.81,131.61,131.72,95595.0,127.5526,127.5526,127.359,127.4655,95595.0
2023-07-05 10:05:00,131.71,131.72,131.52,131.56,53205.0,127.4558,127.4655,127.2719,127.3106,53205.0
2023-07-05 10:10:00,131.56,131.6,131.45,131.57,128902.0,127.3106,127.3493,127.2042,127.3203,128902.0
2023-07-05 10:15:00,131.57,131.59,131.42,131.45,113164.0,127.3203,127.3397,127.1752,127.2042,113164.0
2023-07-05 10:20:00,131.45,131.48,131.41,131.42,71516.0,127.2042,127.2332,127.1655,127.1752,71516.0
2023-07-05 10:25:00,131.43,131.55,131.37,131.55,72979.0,127.1848,127.301,127.1268,127.301,72979.0
2023-07-05 10:30:00,131.57,131.57,131.47,131.54,78633.0,127.3203,127.3203,127.2235,127.2913,78633.0
2023-07-05 10:35:00,131.53,131.58,131.48,131.49,85074.0,127.2816,127.33,127.2332,127.2429,85074.0
2023-07-05 10:40:00,131.48,131.55,131.44,131.46,54404.0,127.2332,127.301,127.1945,127.2139,54404.0
2023-07-05 10:45:00,131.46,131.5,131.38,131.47,90012.0,127.2139,127.2526,127.1365,127.2235,90012.0
2023-07-05 10:50:00,131.46,131.53,131.42,131.42,68835.0,127.2139,127.2816,127.1752,127.1752,68835.0
2023-07-05 10:55:00,131.42,131.54,131.41,131.54,71060.0,127.1752,127.2913,127.1655,127.2913,71060.0
2023-07-05 11:00:00,131.55,131.63,131.51,131.61,63616.0,127.301,127.3784,127.2623,127.359,63616.0
2023-07-05 11:05:00,131.62,131.7,131.61,131.69,74267.0,127.3687,127.4461,127.359,127.4364,74267.0
2023-07-05 11:10:00,131.7,131.71,131.63,131.7,81330.0,127.4461,127.4558,127.3784,127.4461,81330.0
2023-07-05 11:15:00,131.71,131.71,131.6,131.7,72833.0,127.4558,127.4558,127.3493,127.4461,72833.0
2023-07-05 11:20:00,131.7,131.8,131.7,131.8,83305.0,127.4461,127.5429,127.4461,127.5429,83305.0
2023-07-05 11:25:00,131.81,131.86,131.72,131.81,86235.0,127.5526,127.601,127.4655,127.5526,86235.0
2023-07-05 11:30:00,131.81,131.83,131.75,131.81,146411.0,127.5526,127.5719,127.4945,127.5526,146411.0
2023-07-05 11:35:00,131.83,131.85,131.77,131.79,59795.0,127.5719,127.5913,127.5139,127.5332,59795.0
2023-07-05 11:40:00,131.79,131.85,131.75,131.77,46904.0,127.5332,127.5913,127.4945,127.5139,46904.0
2023-07-05 11:45:00,131.79,131.82,131.74,131.75,73291.0,127.5332,127.5622,127.4848,127.4945,73291.0
2023-07-05 11:50:00,131.75,131.76,131.71,131.76,33238.0,127.4945,127.5042,127.4558,127.5042,33238.0
2023-07-05 11:55:00,131.75,131.76,131.72,131.74,44532.0,127.4945,127.5042,127.4655,127.4848,44532.0
2023-07-05 12:00:00,131.74,131.74,131.64,131.69,70396.0,127.4848,127.4848,127.3881,127.4364,70396.0
2023-07-05 12:05:00,131.69,131.7,131.61,131.65,58312.0,127.4364,127.4461,127.359,127.3977,58312.0
2023-07-05 12:10:00,131.64,131.64,131.59,131.62,29352.0,127.3881,127.3881,127.3397,127.3687,29352.0
2023-07-05 12:15:00,131.62,131.62,131.48,131.53,77578.0,127.3687,127.3687,127.2332,127.2816,77578.0
2023-07-05 12:20:00,131.53,131.53,131.45,131.49,59173.0,127.2816,127.2816,127.2042,127.2429,59173.0
2023-07-05 12:25:00,131.49,131.52,131.43,131.44,41084.0,127.2429,127.2719,127.1848,127.1945,41084.0
2023-07-05 12:30:00,131.44,131.5,131.39,131.39,79973.0,127.1945,127.2526,127.1461,127.1461,79973.0
2023-07-05 12:35:00,131.39,131.42,131.31,131.42,74853.0,127.1461,127.1752,127.0687,127.1752,74853.0
2023-07-05 12:40:00,131.41,131.47,131.38,131.45,133793.0,127.1655,127.2235,127.1365,127.2042,133793.0
2023-07-05 12:45:00,131.45,131.53,131.42,131.52,63652.0,127.2042,127.2816,127.1752,127.2719,63652.0
2023-07-05 12:50:00,131.52,131.55,131.45,131.46,68465.0,127.2719,127.301,127.2042,127.2139,68465.0
2023-07-05 12:55:00,131.46,131.5,131.44,131.46,27897.0,127.2139,127.2526,127.1945,127.2139,27897.0
2023-07-05 13:00:00,131.45,131.5,131.44,131.49,58527.0,127.2042,127.2526,127.1945,127.2429,58527.0
2023-07-05 13:05:00,131.49,131.5,131.42,131.44,18990.0,127.2429,127.2526,127.1752,127.1945,18990.0
2023-07-05 13:10:00,131.44,131.44,131.38,131.43,37054.0,127.1945,127.1945,127.1365,127.1848,37054.0
2023-07-05 13:15:00,131.42,131.48,131.41,131.47,33581.0,127.1752,127.2332,127.1655,127.2235,33581.0
2023-07-05 13:20:00,131.46,131.49,131.46,131.49,23876.0,127.2139,127.2429,127.2139,127.2429,23876.0
2023-07-05 13:25:00,131.49,131.51,131.43,131.46,39444.0,127.2429,127.2623,127.1848,127.2139,39444.0
2023-07-05 13:30:00,131.46,131.5,131.45,131.47,21043.0,127.2139,127.2526,127.2042,127.2235,21043.0
2023-07-05 13:35:00,131.47,131.51,131.41,131.41,67312.0,127.2235,127.2623,127.1655,127.1655,67312.0
2023-07-05 13:40:00,131.41,131.45,131.36,131.44,43486.0,127.1655,127.2042,127.1171,127.1945,43486.0
2023-07-05 13:45:00,131.45,131.46,131.4,131.46,30762.0,127.2042,127.2139,127.1558,127.2139,30762.0
2023-07-05 13:50:00,131.47,131.48,131.43,131.43,35637.0,127.2235,127.2332,127.1848,127.1848,35637.0
2023-07-05 13:55:00,131.43,131.45,131.4,131.42,24302.0,127.1848,127.2042,127.1558,127.1752,24302.0
2023-07-05 14:00:00,131.41,131.51,131.39,131.49,38447.0,127.1655,127.2623,127.1461,127.2429,38447.0
2023-07-05 14:05:00,131.49,131.55,131.44,131.5,50855.0,127.2429,127.301,127.1945,127.2526,50855.0
2023-07-05 14:10:00,131.5,131.51,131.46,131.49,44262.0,127.2526,127.2623,127.2139,127.2429,44262.0
2023-07-05 14:15:00,131.5,131.5,131.36,131.39,117713.0,127.2526,127.2526,127.1171,127.1461,117713.0
2023-07-05 14:20:00,131.38,131.41,131.33,131.38,47002.0,127.1365,127.1655,127.0881,127.1365,47002.0
2023-07-05 14:25:00,131.38,131.49,131.37,131.46,35479.0,127.1365,127.2429,127.1268,127.2139,35479.0
2023-07-05 14:30:00,131.46,131.48,131.43,131.45,52067.0,127.2139,127.2332,127.1848,127.2042,52067.0
2023-07-05 14:35:00,131.45,131.48,131.44,131.44,40961.0,127.2042,127.2332,127.1945,127.1945,40961.0
2023-07-05 14:40:00,131.44,131.49,131.43,131.48,41891.0,127.1945,127.2429,127.1848,127.2332,41891.0
2023-07-05 14:45:00,131.49,131.55,131.48,131.53,50648.0,127.2429,127.301,127.2332,127.2816,50648.0
2023-07-05 14:50:00,131.53,131.56,131.51,131.54,43297.0,127.2816,127.3106,127.2623,127.2913,43297.0
2023-07-05 14:55:00,131.55,131.62,131.52,131.61,50458.0,127.301,127.3687,127.2719,127.359,50458.0
2023-07-05 15:00:00,131.61,131.62,131.57,131.59,46202.0,127.359,127.3687,127.3203,127.3397,46202.0
2023-07-05 15:05:00,131.61,131.67,131.6,131.64,32029.0,127.359,127.4171,127.3493,127.3881,32029.0
2023-07-05 15:10:00,131.63,131.67,131.61,131.66,60403.0,127.3784,127.4171,127.359,127.4074,60403.0
2023-07-05 15:15:00,131.65,131.68,131.63,131.64,118266.0,127.3977,127.4268,127.3784,127.3881,118266.0
2023-07-05 15:20:00,131.64,131.67,131.62,131.64,26586.0,127.3881,127.4171,127.3687,127.3881,26586.0
2023-07-05 15:25:00,131.64,131.69,131.64,131.68,56915.0,127.3881,127.4364,127.3881,127.4268,56915.0
2023-07-05 15:30:00,131.68,131.71,131.65,131.68,88772.0,127.4268,127.4558,127.3977,127.4268,88772.0
2023-07-05 15:35:00,131.68,131.73,131.66,131.68,71059.0,127.4268,127.4752,127.4074,127.4268,71059.0
2023-07-05 15:40:00,131.67,131.72,131.61,131.62,86872.0,127.4171,127.4655,127.359,127.3687,86872.0
2023-07-05 15:45:00,131.61,131.68,131.56,131.68,266959.0,127.359,127.4268,127.3106,127.4268,266959.0
2023-07-05 15:50:00,131.68,131.72,131.62,131.65,175066.0,127.4268,127.4655,127.3687,127.3977,175066.0
2023-07-05 15:55:00,131.64,131.66,131.58,131.6,334407.0,127.3881,127.4074,127.33,127.3493,334407.0
2023-07-06 09:30:00,130.69,130.97,130.31,130.71,488708.0,126.4687,126.7397,126.101,126.4881,488708.0
2023-07-06 09:35:00,130.72,130.75,130.36,130.5,442461.0,126.4978,126.5268,126.1494,126.2849,442461.0
2023-07-06 09:40:00,130.5,130.73,130.5,130.71,185057.0,126.2849,126.5075,126.2849,126.4881,185057.0
2023-07-06 09:45:00,130.72,130.77,130.48,130.57,258233.0,126.4978,126.5462,126.2655,126.3526,258233.0
2023-07-06 09:50:00,130.58,130.77,130.54,130.7,125368.0,126.3623,126.5462,126.3236,126.4784,125368.0
2023-07-06 09:55:00,130.71,130.9,130.7,130.88,123655.0,126.4881,126.672,126.4784,126.6526,123655.0
2023-07-06 10:00:00,130.88,130.88,130.58,130.65,193860.0,126.6526,126.6526,126.3623,126.43,193860.0
2023-07-06 10:05:00,130.66,130.66,130.47,130.55,92093.0,126.4397,126.4397,126.2558,126.3333,92093.0
2023-07-06 10:10:00,130.54,130.65,130.46,130.55,141755.0,126.3236,126.43,126.2462,126.3333,141755.0
2023-07-06 10:15:00,130.56,130.57,130.44,130.5,68007.0,126.3429,126.3526,126.2268,126.2849,68007.0
2023-07-06 10:20:00,130.49,130.49,130.26,130.27,97417.0,126.2752,126.2752,126.0526,126.0623,97417.0
2023-07-06 10:25:00,130.26,130.41,130.23,130.38,47535.0,126.0526,126.1978,126.0236,126.1688,47535.0
2023-07-06 10:30:00,130.37,130.38,130.21,130.31,78489.0,126.1591,126.1688,126.0042,126.101,78489.0
2023-07-06 10:35:00,130.32,130.32,130.22,130.24,72455.0,126.1107,126.1107,126.0139,126.0333,72455.0
2023-07-06 10:40:00,130.24,130.3,130.19,130.29,195391.0,126.0333,126.0913,125.9849,126.0817,195391.0
2023-07-06 10:45:00,130.28,130.35,130.24,130.28,141195.0,126.072,126.1397,126.0333,126.072,141195.0
2023-07-06 10:50:00,130.28,130.36,130.25,130.33,159232.0,126.072,126.1494,126.043,126.1204,159232.0
2023-07-06 10:55:00,130.34,130.42,130.32,130.41,118406.0,126.13,126.2075,126.1107,126.1978,118406.0
2023-07-06 11:00:00,130.41,130.42,130.31,130.41,108365.0,126.1978,126.2075,126.101,126.1978,108365.0
2023-07-06 11:05:00,130.41,130.42,130.3,130.3,41844.0,126.1978,126.2075,126.0913,126.0913,41844.0
2023-07-06 11:10:00,130.3,130.3,130.22,130.3,63530.0,126.0913,126.0913,126.0139,126.0913,63530.0
2023-07-06 11:15:00,130.31,130.39,130.29,130.37,90287.0,126.101,126.1784,126.0817,126.1591,90287.0
2023-07-06 11:20:00,130.37,130.4,130.3,130.35,54132.0,126.1591,126.1881,126.0913,126.1397,54132.0
2023-07-06 11:25:00,130.35,130.45,130.33,130.42,73703.0,126.1397,126.2365,126.1204,126.2075,73703.0
2023-07-06 11:30:00,130.41,130.49,130.37,130.45,48348.0,126.1978,126.2752,126.1591,126.2365,48348.0
2023-07-06 11:35:00,130.45,130.47,130.32,130.39,48283.0,126.2365,126.2558,126.1107,126.1784,48283.0
2023-07-06 11:40:00,130.39,130.48,130.39,130.41,42090.0,126.1784,126.2655,126.1784,126.1978,42090.0
2023-07-06 11:45:00,130.42,130.55,130.41,130.5,123463.0,126.2075,126.3333,126.1978,126.2849,123463.0
2023-07-06 11:50:00,130.49,130.5,130.42,130.47,64229.0,126.2752,126.2849,126.2075,126.2558,64229.0
2023-07-06 11:55:00,130.47,130.62,130.44,130.61,69919.0,126.2558,126.401,126.2268,126.3913,69919.0
2023-07-06 12:00:00,130.61,130.71,130.59,130.67,40356.0,126.3913,126.4881,126.372,126.4494,40356.0
2023-07-06 12:05:00,130.67,130.75,130.64,130.73,99358.0,126.4494,126.5268,126.4204,126.5075,99358.0
2023-07-06 12:10:00,130.73,130.78,130.72,130.74,98427.0,126.5075,126.5558,126.4978,126.5171,98427.0
2023-07-06 12:15:00,130.75,130.77,130.68,130.68,61662.0,126.5268,126.5462,126.4591,126.4591,61662.0
2023-07-06 12:20:00,130.69,130.7,130.62,130.64,36979.0,126.4687,126.4784,126.401,126.4204,36979.0
2023-07-06 12:25:00,130.64,130.75,130.63,130.75,35064.0,126.4204,126.5268,126.4107,126.5268,35064.0
2023-07-06 12:30:00,130.74,130.75,130.71,130.73,29440.0,126.5171,126.5268,126.4881,126.5075,29440.0
2023-07-06 12:35:00,130.72,130.74,130.65,130.7,42827.0,126.4978,126.5171,126.43,126.4784,42827.0
2023-07-06 12:40:00,130.7,130.74,130.68,130.69,21254.0,126.4784,126.5171,126.4591,126.4687,21254.0
2023-07-06 12:45:00,130.69,130.79,130.67,130.77,52488.0,126.4687,126.5655,126.4494,126.5462,52488.0
2023-07-06 12:50:00,130.78,130.85,130.77,130.84,59156.0,126.5558,126.6236,126.5462,126.6139,59156.0
2023-07-06 12:55:00,130.83,130.89,130.82,130.84,48621.0,126.6042,126.6623,126.5945,126.6139,48621.0
2023-07-06 13:00:00,130.84,130.86,130.82,130.84,15377.0,126.6139,126.6333,126.5945,126.6139,15377.0
2023-07-06 13:05:00,130.84,130.95,130.84,130.93,30463.0,126.6139,126.7203,126.6139,126.701,30463.0
2023-07-06 13:10:00,130.93,130.95,130.9,130.92,20332.0,126.701,126.7203,126.672,126.6913,20332.0
2023-07-06 13:15:00,130.92,130.92,130.88,130.92,52561.0,126.6913,126.6913,126.6526,126.6913,52561.0
2023-07-06 13:20:00,130.92,131.01,130.89,130.99,36038.0,126.6913,126.7784,126.6623,126.7591,36038.0
2023-07-06 13:25:00,131.0,131.01,130.95,130.97,34965.0,126.7687,126.7784,126.7203,126.7397,34965.0
2023-07-06 13:30:00,130.97,130.98,130.93,130.97,24765.0,126.7397,126.7494,126.701,126.7397,24765.0
2023-07-06 13:35:00,130.96,130.99,130.93,130.99,23489.0,126.73,126.7591,126.701,126.7591,23489.0
2023-07-06 13:40:00,130.99,131.0,130.92,130.93,36738.0,126.7591,126.7687,126.6913,126.701,36738.0
2023-07-06 13:45:00,130.94,130.94,130.89,130.91,36933.0,126.7107,126.7107,126.6623,126.6816,36933.0
2023-07-06 13:50:00,130.92,130.92,130.86,130.87,27291.0,126.6913,126.6913,126.6333,126.6429,27291.0
2023-07-06 13:55:00,130.87,130.94,130.87,130.93,54771.0,126.6429,126.7107,126.6429,126.701,54771.0
2023-07-06 14:00:00,130.93,130.97,130.88,130.88,77448.0,126.701,126.7397,126.6526,126.6526,77448.0
2023-07-06 14:05:00,130.88,130.9,130.86,130.87,38099.0,126.6526,126.672,126.6333,126.6429,38099.0
2023-07-06 14:10:00,130.87,130.88,130.83,130.86,36206.0,126.6429,126.6526,126.6042,126.6333,36206.0
2023-07-06 14:15:00,130.87,130.88,130.84,130.84,37890.0,126.6429,126.6526,126.6139,126.6139,37890.0
2023-07-06 14:20:00,130.85,130.86,130.79,130.85,50010.0,126.6236,126.6333,126.5655,126.6236,50010.0
2023-07-06 14:25:00,130.86,130.86,130.77,130.78,25722.0,126.6333,126.6333,126.5462,126.5558,25722.0
2023-07-06 14:30:00,130.78,130.88,130.78,130.88,35814.0,126.5558,126.6526,126.5558,126.6526,35814.0
2023-07-06 14:35:00,130.89,130.94,130.87,130.93,29186.0,126.6623,126.7107,126.6429,126.701,29186.0
2023-07-06 14:40:00,130.93,130.93,130.86,130.91,48452.0,126.701,126.701,126.6333,126.6816,48452.0
2023-07-06 14:45:00,130.92,130.92,130.86,130.87,48077.0,126.6913,126.6913,126.6333,126.6429,48077.0
2023-07-06 14:50:00,130.86,130.86,130.81,130.81,39691.0,126.6333,126.6333,126.5849,126.5849,39691.0
2023-07-06 14:55:00,130.81,130.85,130.79,130.84,64499.0,126.5849,126.6236,126.5655,126.6139,64499.0
2023-07-06 15:00:00,130.83,130.84,130.79,130.81,28607.0,126.6042,126.6139,126.5655,126.5849,28607.0
2023-07-06 15:05:00,130.82,130.82,130.74,130.76,86504.0,126.5945,126.5945,126.5171,126.5365,86504.0
2023-07-06 15:10:00,130.75,130.76,130.7,130.7,59920.0,126.5268,126.5365,126.4784,126.4784,59920.0
2023-07-06 15:15:00,130.71,130.83,130.7,130.82,102318.0,126.4881,126.6042,126.4784,126.5945,102318.0
2023-07-06 15:20:00,130.81,130.83,130.76,130.76,47547.0,126.5849,126.6042,126.5365,126.5365,47547.0
2023-07-06 15:25:00,130.77,130.77,130.68,130.72,42475.0,126.5462,126.5462,126.4591,126.4978,42475.0
2023-07-06 15:30:00,130.72,130.72,130.59,130.6,102801.0,126.4978,126.4978,126.372,126.3816,102801.0
2023-07-06 15:35:00,130.59,130.67,130.56,130.66,75205.0,126.372,126.4494,126.3429,126.4397,75205.0
2023-07-06 15:40:00,130.66,130.69,130.62,130.69,114443.0,126.4397,126.4687,126.401,126.4687,114443.0
2023-07-06 15:45:00,130.68,130.69,130.61,130.68,135069.0,126.4591,126.4687,126.3913,126.4591,135069.0
2023-07-06 15:50:00,130.69,130.73,130.52,130.53,223875.0,126.4687,126.5075,126.3042,126.3139,223875.0
2023-07-06 15:55:00,130.53,130.6,130.47,130.52,576732.0,126.3139,126.3816,126.2558,126.3042,576732.0
2023-07-07 09:30:00,129.8,130.26,129.71,130.11,222683.0,125.6075,126.0526,125.5204,125.9075,222683.0
2023-07-07 09:35:00,130.07,130.11,129.87,130.03,142522.0,125.8688,125.9075,125.6752,125.8301,142522.0
2023-07-07 09:40:00,130.04,130.21,129.89,129.9,266947.0,125.8397,126.0042,125.6946,125.7043,266947.0
2023-07-07 09:45:00,129.9,130.05,129.81,130.05,128189.0,125.7043,125.8494,125.6172,125.8494,128189.0
2023-07-07 09:50:00,130.06,130.15,129.99,129.99,89936.0,125.8591,125.9462,125.7914,125.7914,89936.0
2023-07-07 09:55:00,129.99,130.16,129.97,130.06,75354.0,125.7914,125.9559,125.772,125.8591,75354.0
2023-07-07 10:00:00,130.07,130.09,129.92,129.99,73081.0,125.8688,125.8881,125.7236,125.7914,73081.0
2023-07-07 10:05:00,129.99,130.03,129.93,129.96,55127.0,125.7914,125.8301,125.7333,125.7623,55127.0
2023-07-07 10:10:00,129.96,130.0,129.92,129.97,97397.0,125.7623,125.801,125.7236,125.772,97397.0
2023-07-07 10:15:00,129.97,129.98,129.89,129.96,61139.0,125.772,125.7817,125.6946,125.7623,61139.0
2023-07-07 10:20:00,129.96,129.99,129.92,129.98,62365.0,125.7623,125.7914,125.7236,125.7817,62365.0
2023-07-07 10:25:00,129.98,129.99,129.88,129.9,103851.0,125.7817,125.7914,125.6849,125.7043,103851.0
2023-07-07 10:30:00,129.9,129.92,129.73,129.78,124765.0,125.7043,125.7236,125.5398,125.5881,124765.0
2023-07-07 10:35:00,129.77,129.86,129.76,129.83,51404.0,125.5785,125.6656,125.5688,125.6365,51404.0
2023-07-07 10:40:00,129.84,129.88,129.81,129.82,59415.0,125.6462,125.6849,125.6172,125.6268,59415.0
2023-07-07 10:45:00,129.82,129.83,129.66,129.67,64093.0,125.6268,125.6365,125.472,125.4817,64093.0
2023-07-07 10:50:00,129.67,129.67,129.57,129.59,73511.0,125.4817,125.4817,125.3849,125.4043,73511.0
2023-07-07 10:55:00,129.6,129.68,129.57,129.65,68852.0,125.4139,125.4914,125.3849,125.4623,68852.0
2023-07-07 11:00:00,129.65,129.67,129.55,129.58,242890.0,125.4623,125.4817,125.3656,125.3946,242890.0
2023-07-07 11:05:00,129.58,129.58,129.45,129.47,110130.0,125.3946,125.3946,125.2688,125.2881,110130.0
2023-07-07 11:10:00,129.46,129.46,129.22,129.25,168711.0,125.2785,125.2785,125.0462,125.0753,168711.0
2023-07-07 11:15:00,129.25,129.31,129.24,129.28,106184.0,125.0753,125.1333,125.0656,125.1043,106184.0
2023-07-07 11:20:00,129.27,129.38,129.26,129.36,116184.0,125.0946,125.2011,125.0849,125.1817,116184.0
2023-07-07 11:25:00,129.37,129.4,129.27,129.27,71361.0,125.1914,125.2204,125.0946,125.0946,71361.0
2023-07-07 11:30:00,129.27,129.37,129.25,129.36,132842.0,125.0946,125.1914,125.0753,125.1817,132842.0
2023-07-07 11:35:00,129.35,129.37,129.3,129.33,112118.0,125.172,125.1914,125.1236,125.1527,112118.0
2023-07-07 11:40:00,129.33,129.33,129.28,129.32,89170.0,125.1527,125.1527,125.1043,125.143,89170.0
2023-07-07 11:45:00,129.32,129.34,129.26,129.28,36025.0,125.143,125.1623,125.0849,125.1043,36025.0
2023-07-07 11:50:00,129.29,129.29,129.14,129.18,71875.0,125.114,125.114,124.9688,125.0075,71875.0
2023-07-07 11:55:00,129.17,129.26,129.16,129.23,98772.0,124.9978,125.0849,124.9882,125.0559,98772.0
2023-07-07 12:00:00,129.23,129.39,129.22,129.38,127678.0,125.0559,125.2107,125.0462,125.2011,127678.0
2023-07-07 12:05:00,129.38,129.44,129.35,129.42,29567.0,125.2011,125.2591,125.172,125.2398,29567.0
2023-07-07 12:10:00,129.43,129.47,129.34,129.4,45730.0,125.2494,125.2881,125.1623,125.2204,45730.0
2023-07-07 12:15:00,129.4,129.49,129.38,129.43,60084.0,125.2204,125.3075,125.2011,125.2494,60084.0
2023-07-07 12:20:00,129.43,129.5,129.42,129.46,67601.0,125.2494,125.3172,125.2398,125.2785,67601.0
2023-07-07 12:25:00,129.46,129.49,129.45,129.49,39895.0,125.2785,125.3075,125.2688,125.3075,39895.0
2023-07-07 12:30:00,129.48,129.58,129.47,129.56,103730.0,125.2978,125.3946,125.2881,125.3752,103730.0
2023-07-07 12:35:00,129.58,129.72,129.57,129.68,107764.0,125.3946,125.5301,125.3849,125.4914,107764.0
2023-07-07 12:40:00,129.68,129.79,129.65,129.76,83777.0,125.4914,125.5978,125.4623,125.5688,83777.0
2023-07-07 12:45:00,129.77,129.8,129.65,129.66,64837.0,125.5785,125.6075,125.4623,125.472,64837.0
2023-07-07 12:50:00,129.66,129.75,129.64,129.71,49997.0,125.472,125.5591,125.4527,125.5204,49997.0
2023-07-07 12:55:00,129.71,129.82,129.69,129.81,60374.0,125.5204,125.6268,125.501,125.6172,60374.0
2023-07-07 13:00:00,129.81,129.87,129.8,129.83,92460.0,125.6172,125.6752,125.6075,125.6365,92460.0
2023-07-07 13:05:00,129.83,129.88,129.83,129.86,44089.0,125.6365,125.6849,125.6365,125.6656,44089.0
2023-07-07 13:10:00,129.86,129.95,129.85,129.94,49453.0,125.6656,125.7526,125.6559,125.743,49453.0
2023-07-07 13:15:00,129.93,129.98,129.93,129.96,50203.0,125.7333,125.7817,125.7333,125.7623,50203.0
2023-07-07 13:20:00,129.98,130.02,129.95,129.97,77743.0,125.7817,125.8204,125.7526,125.772,77743.0
2023-07-07 13:25:00,129.97,129.97,129.87,129.89,24012.0,125.772,125.772,125.6752,125.6946,24012.0
2023-07-07 13:30:00,129.89,129.9,129.82,129.83,88064.0,125.6946,125.7043,125.6268,125.6365,88064.0
2023-07-07 13:35:00,129.83,129.84,129.74,129.8,83226.0,125.6365,125.6462,125.5494,125.6075,83226.0
2023-07-07 13:40:00,129.8,129.91,129.79,129.91,69672.0,125.6075,125.7139,125.5978,125.7139,69672.0
2023-07-07 13:45:00,129.91,129.92,129.81,129.81,28462.0,125.7139,125.7236,125.6172,125.6172,28462.0
2023-07-07 13:50:00,129.81,129.82,129.72,129.72,34058.0,125.6172,125.6268,125.5301,125.5301,34058.0
2023-07-07 13:55:00,129.72,129.74,129.59,129.66,118037.0,125.5301,125.5494,125.4043,125.472,118037.0
2023-07-07 14:00:00,129.66,129.68,129.61,129.64,45720.0,125.472,125.4914,125.4236,125.4527,45720.0
2023-07-07 14:05:00,129.63,129.7,129.62,129.69,52363.0,125.443,125.5107,125.4333,125.501,52363.0
2023-07-07 14:10:00,129.69,129.7,129.61,129.66,49016.0,125.501,125.5107,125.4236,125.472,49016.0
2023-07-07 14:15:00,129.66,129.67,129.59,129.63,46137.0,125.472,125.4817,125.4043,125.443,46137.0
2023-07-07 14:20:00,129.63,129.63,129.55,129.56,45175.0,125.443,125.443,125.3656,125.3752,45175.0
2023-07-07 14:25:00,129.57,129.61,129.53,129.6,64197.0,125.3849,125.4236,125.3462,125.4139,64197.0
2023-07-07 14:30:00,129.61,129.62,129.48,129.49,89052.0,125.4236,125.4333,125.2978,125.3075,89052.0
2023-07-07 14:35:00,129.48,129.52,129.42,129.44,68563.0,125.2978,125.3365,125.2398,125.2591,68563.0
2023-07-07 14:40:00,129.44,129.54,129.42,129.5,52973.0,125.2591,125.3559,125.2398,125.3172,52973.0
2023-07-07 14:45:00,129.5,129.54,129.49,129.51,54784.0,125.3172,125.3559,125.3075,125.3269,54784.0
2023-07-07 14:50:00,129.51,129.55,129.49,129.5,68331.0,125.3269,125.3656,125.3075,125.3172,68331.0
2023-07-07 14:55:00,129.51,129.53,129.43,129.51,83889.0,125.3269,125.3462,125.2494,125.3269,83889.0
2023-07-07 15:00:00,129.5,129.53,129.47,129.53,54165.0,125.3172,125.3462,125.2881,125.3462,54165.0
2023-07-07 15:05:00,129.52,129.53,129.47,129.5,72861.0,125.3365,125.3462,125.2881,125.3172,72861.0
2023-07-07 15:10:00,129.5,129.54,129.44,129.46,99223.0,125.3172,125.3559,125.2591,125.2785,99223.0
2023-07-07 15:15:00,129.46,129.46,129.34,129.38,80624.0,125.2785,125.2785,125.1623,125.2011,80624.0
2023-07-07 15:20:00,129.36,129.41,129.34,129.39,87776.0,125.1817,125.2301,125.1623,125.2107,87776.0
2023-07-07 15:25:00,129.39,129.41,129.31,129.33,75209.0,125.2107,125.2301,125.1333,125.1527,75209.0
2023-07-07 15:30:00,129.33,129.42,129.32,129.41,108029.0,125.1527,125.2398,125.143,125.2301,108029.0
2023-07-07 15:35:00,129.41,129.42,129.3,129.31,92912.0,125.2301,125.2398,125.1236,125.1333,92912.0
2023-07-07 15:40:00,129.31,129.31,129.22,129.25,138844.0,125.1333,125.1333,125.0462,125.0753,138844.0
2023-07-07 15:45:00,129.25,129.3,129.06,129.09,212823.0,125.0753,125.1236,124.8914,124.9204,212823.0
2023-07-07 15:50:00,129.08,129.19,128.93,129.07,352977.0,124.9107,125.0172,124.7656,124.9011,352977.0
2023-07-07 15:55:00,129.06,129.06,128.93,129.0,504946.0,124.8914,124.8914,124.7656,124.8333,504946.0
2023-07-10 09:30:00,129.04,129.43,129.0,129.38,425215.0,124.872,125.2494,124.8333,125.2011,425215.0
2023-07-10 09:35:00,129.4,129.56,129.23,129.46,193922.0,125.2204,125.3752,125.0559,125.2785,193922.0
2023-07-10 09:40:00,129.45,129.69,129.45,129.66,242956.0,125.2688,125.501,125.2688,125.472,242956.0
2023-07-10 09:45:00,129.67,130.11,129.63,130.09,158444.0,125.4817,125.9075,125.443,125.8881,158444.0
2023-07-10 09:50:00,130.08,130.18,129.96,130.11,161396.0,125.8784,125.9752,125.7623,125.9075,161396.0
2023-07-10 09:55:00,130.1,130.13,130.03,130.07,239062.0,125.8978,125.9268,125.8301,125.8688,239062.0
2023-07-10 10:00:00,130.07,130.13,130.03,130.09,104559.0,125.8688,125.9268,125.8301,125.8881,104559.0
2023-07-10 10:05:00,130.09,130.13,129.94,129.94,94116.0,125.8881,125.9268,125.743,125.743,94116.0
2023-07-10 10:10:00,129.94,129.96,129.83,129.9,79707.0,125.743,125.7623,125.6365,125.7043,79707.0
2023-07-10 10:15:00,129.89,129.95,129.85,129.87,68841.0,125.6946,125.7526,125.6559,125.6752,68841.0
2023-07-10 10:20:00,129.86,129.88,129.52,129.77,62282.0,125.6656,125.6849,125.3365,125.5785,62282.0
2023-07-10 10:25:00,129.78,129.83,129.74,129.76,48362.0,125.5881,125.6365,125.5494,125.5688,48362.0
2023-07-10 10:30:00,129.76,129.78,129.62,129.73,117158.0,125.5688,125.5881,125.4333,125.5398,117158.0
2023-07-10 10:35:00,129.72,129.79,129.66,129.76,167532.0,125.5301,125.5978,125.472,125.5688,167532.0
2023-07-10 10:40:00,129.77,129.8,129.69,129.72,78717.0,125.5785,125.6075,125.501,125.5301,78717.0
2023-07-10 10:45:00,129.71,129.71,129.55,129.56,57031.0,125.5204,125.5204,125.3656,125.3752,57031.0
2023-07-10 10:50:00,129.56,129.67,129.55,129.58,70695.0,125.3752,125.4817,125.3656,125.3946,70695.0
2023-07-10 10:55:00,129.59,129.67,129.52,129.67,52108.0,125.4043,125.4817,125.3365,125.4817,52108.0
2023-07-10 11:00:00,129.67,129.73,129.55,129.61,86336.0,125.4817,125.5398,125.3656,125.4236,86336.0
2023-07-10 11:05:00,129.6,129.61,129.53,129.57,68886.0,125.4139,125.4236,125.3462,125.3849,68886.0
2023-07-10 11:10:00,129.56,129.59,129.52,129.55,69270.0,125.3752,125.4043,125.3365,125.3656,69270.0
2023-07-10 11:15:00,129.54,129.6,129.5,129.58,59325.0,125.3559,125.4139,125.3172,125.3946,59325.0
2023-07-10 11:20:00,129.57,129.71,129.54,129.71,50195.0,125.3849,125.5204,125.3559,125.5204,50195.0
2023-07-10 11:25:00,129.72,129.86,129.72,129.82,75119.0,125.5301,125.6656,125.5301,125.6268,75119.0
2023-07-10 11:30:00,129.81,129.93,129.81,129.9,47621.0,125.6172,125.7333,125.6172,125.7043,47621.0
2023-07-10 11:35:00,129.9,129.93,129.87,129.89,25575.0,125.7043,125.7333,125.6752,125.6946,25575.0
2023-07-10 11:40:00,129.88,129.91,129.83,129.87,40236.0,125.6849,125.7139,125.6365,125.6752,40236.0
2023-07-10 11:45:00,129.88,129.94,129.87,129.91,186561.0,125.6849,125.743,125.6752,125.7139,186561.0
2023-07-10 11:50:00,129.9,130.0,129.89,129.99,37822.0,125.7043,125.801,125.6946,125.7914,37822.0
2023-07-10 11:55:00,130.0,130.01,129.92,129.94,50381.0,125.801,125.8107,125.7236,125.743,50381.0
2023-07-10 12:00:00,129.94,129.95,129.77,129.88,78282.0,125.743,125.7526,125.5785,125.6849,78282.0
2023-07-10 12:05:00,129.89,129.94,129.83,129.86,50297.0,125.6946,125.743,125.6365,125.6656,50297.0
2023-07-10 12:10:00,129.86,129.94,129.85,129.93,62839.0,125.6656,125.743,125.6559,125.7333,62839.0
2023-07-10 12:15:00,129.93,130.07,129.92,130.06,36459.0,125.7333,125.8688,125.7236,125.8591,36459.0
2023-07-10 12:20:00,130.06,130.13,130.05,130.09,49411.0,125.8591,125.9268,125.8494,125.8881,49411.0
2023-07-10 12:25:00,130.09,130.12,130.03,130.06,37641.0,125.8881,125.9172,125.8301,125.8591,37641.0
2023-07-10 12:30:00,130.06,130.12,130.04,130.11,97833.0,125.8591,125.9172,125.8397,125.9075,97833.0
2023-07-10 12:35:00,130.11,130.11,129.99,130.0,61478.0,125.9075,125.9075,125.7914,125.801,61478.0
2023-07-10 12:40:00,129.99,130.03,129.98,130.03,30793.0,125.7914,125.8301,125.7817,125.8301,30793.0
2023-07-10 12:45:00,130.04,130.12,130.03,130.11,36428.0,125.8397,125.9172,125.8301,125.9075,36428.0
2023-07-10 12:50:00,130.1,130.1,129.98,130.0,53158.0,125.8978,125.8978,125.7817,125.801,53158.0
2023-07-10 12:55:00,130.0,130.05,129.95,130.05,52340.0,125.801,125.8494,125.7526,125.8494,52340.0
2023-07-10 13:00:00,130.05,130.1,130.04,130.08,45735.0,125.8494,125.8978,125.8397,125.8784,45735.0
2023-07-10 13:05:00,130.08,130.09,130.04,130.08,68025.0,125.8784,125.8881,125.8397,125.8784,68025.0
2023-07-10 13:10:00,130.08,130.1,130.02,130.03,58130.0,125.8784,125.8978,125.8204,125.8301,58130.0
2023-07-10 13:15:00,130.03,130.1,130.02,130.08,38566.0,125.8301,125.8978,125.8204,125.8784,38566.0
2023-07-10 13:20:00,130.08,130.09,130.02,130.05,45554.0,125.8784,125.8881,125.8204,125.8494,45554.0
2023-07-10 13:25:00,130.04,130.05,129.97,130.05,38007.0,125.8397,125.8494,125.772,125.8494,38007.0
2023-07-10 13:30:00,130.06,130.11,129.97,130.0,33909.0,125.8591,125.9075,125.772,125.801,33909.0
2023-07-10 13:35:00,130.01,130.05,129.96,129.98,33817.0,125.8107,125.8494,125.7623,125.7817,33817.0
2023-07-10 13:40:00,129.98,130.09,129.97,130.06,37739.0,125.7817,125.8881,125.772,125.8591,37739.0
2023-07-10 13:45:00,130.05,130.05,129.9,129.91,48686.0,125.8494,125.8494,125.7043,125.7139,48686.0
2023-07-10 13:50:00,129.91,129.97,129.89,129.93,35072.0,125.7139,125.772,125.6946,125.7333,35072.0
2023-07-10 13:55:00,129.94,129.97,129.92,129.94,28741.0,125.743,125.772,125.7236,125.743,28741.0
2023-07-10 14:00:00,129.94,129.94,129.81,129.81,32564.0,125.743,125.743,125.6172,125.6172,32564.0
2023-07-10 14:05:00,129.81,129.89,129.8,129.84,80463.0,125.6172,125.6946,125.6075,125.6462,80463.0
2023-07-10 14:10:00,129.84,129.92,129.83,129.91,54124.0,125.6462,125.7236,125.6365,125.7139,54124.0
2023-07-10 14:15:00,129.92,129.94,129.85,129.87,30735.0,125.7236,125.743,125.6559,125.6752,30735.0
2023-07-10 14:20:00,129.87,129.89,129.83,129.84,41607.0,125.6752,125.6946,125.6365,125.6462,41607.0
2023-07-10 14:25:00,129.84,129.87,129.84,129.86,34910.0,125.6462,125.6752,125.6462,125.6656,34910.0
2023-07-10 14:30:00,129.87,129.89,129.81,129.84,31573.0,125.6752,125.6946,125.6172,125.6462,31573.0
2023-07-10 14:35:00,129.84,129.85,129.79,129.8,38802.0,125.6462,125.6559,125.5978,125.6075,38802.0
2023-07-10 14:40:00,129.8,129.83,129.78,129.81,31659.0,125.6075,125.6365,125.5881,125.6172,31659.0
2023-07-10 14:45:00,129.81,129.82,129.76,129.78,31532.0,125.6172,125.6268,125.5688,125.5881,31532.0
2023-07-10 14:50:00,129.78,129.85,129.77,129.85,23100.0,125.5881,125.6559,125.5785,125.6559,23100.0
2023-07-10 14:55:00,129.84,129.89,129.83,129.89,27466.0,125.6462,125.6946,125.6365,125.6946,27466.0
2023-07-10 15:00:00,129.88,129.89,129.8,129.82,38244.0,125.6849,125.6946,125.6075,125.6268,38244.0
2023-07-10 15:05:00,129.83,129.88,129.81,129.87,66872.0,125.6365,125.6849,125.6172,125.6752,66872.0
2023-07-10 15:10:00,129.85,129.9,129.82,129.89,44962.0,125.6559,125.7043,125.6268,125.6946,44962.0
2023-07-10 15:15:00,129.89,129.91,129.8,129.82,52803.0,125.6946,125.7139,125.6075,125.6268,52803.0
2023-07-10 15:20:00,129.82,129.88,129.81,129.85,50526.0,125.6268,125.6849,125.6172,125.6559,50526.0
2023-07-10 15:25:00,129.84,129.93,129.83,129.91,54092.0,125.6462,125.7333,125.6365,125.7139,54092.0
2023-07-10 15:30:00,129.9,129.91,129.8,129.82,78863.0,125.7043,125.7139,125.6075,125.6268,78863.0
2023-07-10 15:35:00,129.82,129.89,129.82,129.89,65306.0,125.6268,125.6946,125.6268,125.6946,65306.0
2023-07-10 15:40:00,129.89,129.91,129.84,129.88,106789.0,125.6946,125.7139,125.6462,125.6849,106789.0
2023-07-10 15:45:00,129.89,129.89,129.77,129.8,180547.0,125.6946,125.6946,125.5785,125.6075,180547.0
2023-07-10 15:50:00,129.79,129.89,129.75,129.87,249071.0,125.5978,125.6946,125.5591,125.6752,249071.0
2023-07-10 15:55:00,129.87,130.06,129.85,130.05,569092.0,125.6752,125.8591,125.6559,125.8494,569092.0
2023-07-11 09:30:00,129.9,130.26,129.71,130.1,267239.0,125.7043,126.0526,125.5204,125.8978,267239.0
2023-07-11 09:35:00,130.08,130.28,130.02,130.28,150493.0,125.8784,126.072,125.8204,126.072,150493.0
2023-07-11 09:40:00,130.29,130.37,130.24,130.31,156584.0,126.0817,126.1591,126.0333,126.101,156584.0
2023-07-11 09:45:00,130.3,130.45,130.25,130.44,146200.0,126.0913,126.2365,126.043,126.2268,146200.0
2023-07-11 09:50:00,130.44,130.47,130.28,130.31,128117.0,126.2268,126.2558,126.072,126.101,128117.0
2023-07-11 09:55:00,130.3,130.39,130.25,130.39,77320.0,126.0913,126.1784,126.043,126.1784,77320.0
2023-07-11 10:00:00,130.4,130.41,130.07,130.07,84511.0,126.1881,126.1978,125.8688,125.8688,84511.0
2023-07-11 10:05:00,130.05,130.11,130.0,130.05,79300.0,125.8494,125.9075,125.801,125.8494,79300.0
2023-07-11 10:10:00,130.04,130.04,129.86,129.9,46439.0,125.8397,125.8397,125.6656,125.7043,46439.0
2023-07-11 10:15:00,129.91,129.94,129.82,129.84,98576.0,125.7139,125.743,125.6268,125.6462,98576.0
2023-07-11 10:20:00,129.84,129.94,129.84,129.93,58847.0,125.6462,125.743,125.6462,125.7333,58847.0
2023-07-11 10:25:00,129.94,129.99,129.88,129.9,36422.0,125.743,125.7914,125.6849,125.7043,36422.0
2023-07-11 10:30:00,129.9,129.93,129.8,129.8,54295.0,125.7043,125.7333,125.6075,125.6075,54295.0
2023-07-11 10:35:00,129.8,129.88,129.8,129.88,69776.0,125.6075,125.6849,125.6075,125.6849,69776.0
2023-07-11 10:40:00,129.88,129.9,129.79,129.83,59015.0,125.6849,125.7043,125.5978,125.6365,59015.0
2023-07-11 10:45:00,129.83,129.87,129.77,129.87,41430.0,125.6365,125.6752,125.5785,125.6752,41430.0
2023-07-11 10:50:00,129.88,129.93,129.86,129.92,28917.0,125.6849,125.7333,125.6656,125.7236,28917.0
2023-07-11 10:55:00,129.92,130.02,129.89,129.99,59235.0,125.7236,125.8204,125.6946,125.7914,59235.0
2023-07-11 11:00:00,129.99,130.01,129.86,129.87,67446.0,125.7914,125.8107,125.6656,125.6752,67446.0
2023-07-11 11:05:00,129.87,129.88,129.81,129.87,88185.0,125.6752,125.6849,125.6172,125.6752,88185.0
2023-07-11 11:10:00,129.87,129.92,129.86,129.91,58194.0,125.6752,125.7236,125.6656,125.7139,58194.0
2023-07-11 11:15:00,129.91,129.93,129.85,129.88,43284.0,125.7139,125.7333,125.6559,125.6849,43284.0
2023-07-11 11:20:00,129.88,129.96,129.88,129.9,21052.0,125.6849,125.7623,125.6849,125.7043,21052.0
2023-07-11 11:25:00,129.91,129.94,129.88,129.92,28100.0,125.7139,125.743,125.6849,125.7236,28100.0
2023-07-11 11:30:00,129.92,129.93,129.84,129.84,81436.0,125.7236,125.7333,125.6462,125.6462,81436.0
2023-07-11 11:35:00,129.85,129.89,129.82,129.86,69092.0,125.6559,125.6946,125.6268,125.6656,69092.0
2023-07-11 11:40:00,129.85,129.95,129.85,129.94,34049.0,125.6559,125.7526,125.6559,125.743,34049.0
2023-07-11 11:45:00,129.94,130.01,129.93,129.99,45497.0,125.743,125.8107,125.7333,125.7914,45497.0
2023-07-11 11:50:00,129.99,130.06,129.97,130.04,26163.0,125.7914,125.8591,125.772,125.8397,26163.0
2023-07-11 11:55:00,130.04,130.05,130.0,130.03,34489.0,125.8397,125.8494,125.801,125.8301,34489.0
2023-07-11 12:00:00,130.03,130.07,130.0,130.07,23673.0,125.8301,125.8688,125.801,125.8688,23673.0
2023-07-11 12:05:00,130.07,130.07,129.93,129.93,20287.0,125.8688,125.8688,125.7333,125.7333,20287.0
2023-07-11 12:10:00,129.94,129.99,129.91,129.94,28080.0,125.743,125.7914,125.7139,125.743,28080.0
2023-07-11 12:15:00,129.95,129.98,129.91,129.94,24638.0,125.7526,125.7817,125.7139,125.743,24638.0
2023-07-11 12:20:00,129.94,129.95,129.88,129.9,75015.0,125.743,125.7526,125.6849,125.7043,75015.0
2023-07-11 12:25:00,129.9,129.91,129.73,129.82,47651.0,125.7043,125.7139,125.5398,125.6268,47651.0
2023-07-11 12:30:00,129.81,129.85,129.77,129.81,38989.0,125.6172,125.6559,125.5785,125.6172,38989.0
2023-07-11 12:35:00,129.8,129.8,129.73,129.75,27231.0,125.6075,125.6075,125.5398,125.5591,27231.0
2023-07-11 12:40:00,129.75,129.75,129.64,129.65,22484.0,125.5591,125.5591,125.4527,125.4623,22484.0
2023-07-11 12:45:00,129.65,129.68,129.63,129.68,36836.0,125.4623,125.4914,125.443,125.4914,36836.0
2023-07-11 12:50:00,129.68,129.75,129.68,129.71,28825.0,125.4914,125.5591,125.4914,125.5204,28825.0
2023-07-11 12:55:00,129.72,129.72,129.6,129.62,68901.0,125.5301,125.5301,125.4139,125.4333,68901.0
2023-07-11 13:00:00,129.62,129.67,129.55,129.65,14062.0,125.4333,125.4817,125.3656,125.4623,14062.0
2023-07-11 13:05:00,129.65,129.69,129.62,129.63,36457.0,125.4623,125.501,125.4333,125.443,36457.0
2023-07-11 13:10:00,129.64,129.66,129.55,129.58,51957.0,125.4527,125.472,125.3656,125.3946,51957.0
2023-07-11 13:15:00,129.57,129.57,129.53,129.55,63177.0,125.3849,125.3849,125.3462,125.3656,63177.0
2023-07-11 13:20:00,129.55,129.58,129.51,129.52,103852.0,125.3656,125.3946,125.3269,125.3365,103852.0
2023-07-11 13:25:00,129.53,129.58,129.52,129.57,82702.0,125.3462,125.3946,125.3365,125.3849,82702.0
2023-07-11 13:30:00,129.57,129.58,129.49,129.49,85814.0,125.3849,125.3946,125.3075,125.3075,85814.0
2023-07-11 13:35:00,129.49,129.56,129.48,129.56,74704.0,125.3075,125.3752,125.2978,125.3752,74704.0
2023-07-11 13:40:00,129.55,129.58,129.54,129.56,30942.0,125.3656,125.3946,125.3559,125.3752,30942.0
2023-07-11 13:45:00,129.56,129.58,129.51,129.58,26288.0,125.3752,125.3946,125.3269,125.3946,26288.0
2023-07-11 13:50:00,129.57,129.58,129.55,129.57,63467.0,125.3849,125.3946,125.3656,125.3849,63467.0
2023-07-11 13:55:00,129.57,129.63,129.54,129.61,46127.0,125.3849,125.443,125.3559,125.4236,46127.0
2023-07-11 14:00:00,129.61,129.7,129.61,129.66,50708.0,125.4236,125.5107,125.4236,125.472,50708.0
2023-07-11 14:05:00,129.66,129.7,129.63,129.67,39473.0,125.472,125.5107,125.443,125.4817,39473.0
2023-07-11 14:10:00,129.67,129.69,129.59,129.67,43543.0,125.4817,125.501,125.4043,125.4817,43543.0
2023-07-11 14:15:00,129.67,129.67,129.6,129.61,41907.0,125.4817,125.4817,125.4139,125.4236,41907.0
2023-07-11 14:20:00,129.6,129.6,129.52,129.53,37044.0,125.4139,125.4139,125.3365,125.3462,37044.0
2023-07-11 14:25:00,129.53,129.65,129.51,129.64,36651.0,125.3462,125.4623,125.3269,125.4527,36651.0
2023-07-11 14:30:00,129.65,129.67,129.61,129.63,32578.0,125.4623,125.4817,125.4236,125.443,32578.0
2023-07-11 14:35:00,129.61,129.64,129.59,129.6,43722.0,125.4236,125.4527,125.4043,125.4139,43722.0
2023-07-11 14:40:00,129.61,129.71,129.6,129.68,50984.0,125.4236,125.5204,125.4139,125.4914,50984.0
2023-07-11 14:45:00,129.68,129.74,129.63,129.71,83248.0,125.4914,125.5494,125.443,125.5204,83248.0
2023-07-11 14:50:00,129.72,129.74,129.68,129.72,64072.0,125.5301,125.5494,125.4914,125.5301,64072.0
2023-07-11 14:55:00,129.72,129.81,129.71,129.8,71095.0,125.5301,125.6172,125.5204,125.6075,71095.0
2023-07-11 15:00:00,129.8,129.81,129.74,129.78,75011.0,125.6075,125.6172,125.5494,125.5881,75011.0
2023-07-11 15:05:00,129.78,129.79,129.68,129.69,95035.0,125.5881,125.5978,125.4914,125.501,95035.0
2023-07-11 15:10:00,129.69,129.71,129.64,129.64,86457.0,125.501,125.5204,125.4527,125.4527,86457.0
2023-07-11 15:15:00,129.64,129.71,129.61,129.7,87721.0,125.4527,125.5204,125.4236,125.5107,87721.0
2023-07-11 15:20:00,129.7,129.77,129.68,129.74,94406.0,125.5107,125.5785,125.4914,125.5494,94406.0
2023-07-11 15:25:00,129.75,129.77,129.7,129.75,167580.0,125.5591,125.5785,125.5107,125.5591,167580.0
2023-07-11 15:30:00,129.75,129.79,129.69,129.74,127879.0,125.5591,125.5978,125.501,125.5494,127879.0
2023-07-11 15:35:00,129.73,129.83,129.72,129.78,157695.0,125.5398,125.6365,125.5301,125.5881,157695.0
2023-07-11 15:40:00,129.78,129.89,129.73,129.89,156734.0,125.5881,125.6946,125.5398,125.6946,156734.0
2023-07-11 15:45:00,129.89,130.11,129.87,130.11,255741.0,125.6946,125.9075,125.6752,125.9075,255741.0
2023-07-11 15:50:00,130.12,130.15,129.96,129.97,332867.0,125.9172,125.9462,125.7623,125.772,332867.0
2023-07-11 15:55:00,129.97,130.08,129.91,130.04,494562.0,125.772,125.8784,125.7139,125.8397,494562.0
2023-07-12 09:30:00,130.38,130.5,129.97,130.07,459034.0,126.1688,126.2849,125.772,125.8688,459034.0
2023-07-12 09:35:00,130.07,130.18,129.93,129.98,377288.0,125.8688,125.9752,125.7333,125.7817,377288.0
2023-07-12 09:40:00,129.98,130.16,129.68,129.76,552734.0,125.7817,125.9559,125.4914,125.5688,552734.0
2023-07-12 09:45:00,129.77,130.11,129.71,130.11,217997.0,125.5785,125.9075,125.5204,125.9075,217997.0
2023-07-12 09:50:00,130.11,130.14,130.03,130.05,304421.0,125.9075,125.9365,125.8301,125.8494,304421.0
2023-07-12 09:55:00,130.05,130.12,130.02,130.09,188799.0,125.8494,125.9172,125.8204,125.8881,188799.0
2023-07-12 10:00:00,130.1,130.12,129.95,130.01,248779.0,125.8978,125.9172,125.7526,125.8107,248779.0
2023-07-12 10:05:00,130.01,130.17,129.97,130.12,122880.0,125.8107,125.9655,125.772,125.9172,122880.0
2023-07-12 10:10:00,130.12,130.26,130.09,130.17,125334.0,125.9172,126.0526,125.8881,125.9655,125334.0
2023-07-12 10:15:00,130.17,130.33,130.17,130.22,395231.0,125.9655,126.1204,125.9655,126.0139,395231.0
2023-07-12 10:20:00,130.22,130.25,130.13,130.2,295003.0,126.0139,126.043,125.9268,125.9946,295003.0
2023-07-12 10:25:00,130.2,130.37,130.15,130.35,163050.0,125.9946,126.1591,125.9462,126.1397,163050.0
2023-07-12 10:30:00,130.35,130.36,130.28,130.28,318262.0,126.1397,126.1494,126.072,126.072,318262.0
2023-07-12 10:35:00,130.29,130.31,130.21,130.26,130546.0,126.0817,126.101,126.0042,126.0526,130546.0
2023-07-12 10:40:00,130.27,130.32,130.16,130.21,122388.0,126.0623,126.1107,125.9559,126.0042,122388.0
2023-07-12 10:45:00,130.22,130.24,130.13,130.22,91639.0,126.0139,126.0333,125.9268,126.0139,91639.0
2023-07-12 10:50:00,130.23,130.24,130.13,130.19,300384.0,126.0236,126.0333,125.9268,125.9849,300384.0
2023-07-12 10:55:00,130.19,130.26,130.16,130.22,110486.0,125.9849,126.0526,125.9559,126.0139,110486.0
2023-07-12 11:00:00,130.22,130.35,130.19,130.34,92821.0,126.0139,126.1397,125.9849,126.13,92821.0
2023-07-12 11:05:00,130.35,130.43,130.33,130.38,94282.0,126.1397,126.2171,126.1204,126.1688,94282.0
2023-07-12 11:10:00,130.39,130.42,130.31,130.41,90283.0,126.1784,126.2075,126.101,126.1978,90283.0
2023-07-12 11:15:00,130.41,130.42,130.36,130.37,62873.0,126.1978,126.2075,126.1494,126.1591,62873.0
2023-07-12 11:20:00,130.37,130.41,130.31,130.41,114065.0,126.1591,126.1978,126.101,126.1978,114065.0
2023-07-12 11:25:00,130.4,130.46,130.35,130.36,69564.0,126.1881,126.2462,126.1397,126.1494,69564.0
2023-07-12 11:30:00,130.35,130.4,130.35,130.38,73819.0,126.1397,126.1881,126.1397,126.1688,73819.0
2023-07-12 11:35:00,130.39,130.44,130.3,130.39,594978.0,126.1784,126.2268,126.0913,126.1784,594978.0
2023-07-12 11:40:00,130.39,130.39,130.17,130.25,434124.0,126.1784,126.1784,125.9655,126.043,434124.0
2023-07-12 11:45:00,130.25,130.34,130.19,130.29,162779.0,126.043,126.13,125.9849,126.0817,162779.0
2023-07-12 11:50:00,130.29,130.29,130.16,130.2,212001.0,126.0817,126.0817,125.9559,125.9946,212001.0
2023-07-12 11:55:00,130.19,130.21,130.07,130.09,245138.0,125.9849,126.0042,125.8688,125.8881,245138.0
2023-07-12 12:00:00,130.09,130.12,130.04,130.08,140615.0,125.8881,125.9172,125.8397,125.8784,140615.0
2023-07-12 12:05:00,130.07,130.09,130.02,130.05,138847.0,125.8688,125.8881,125.8204,125.8494,138847.0
2023-07-12 12:10:00,130.04,130.25,130.01,130.23,85902.0,125.8397,126.043,125.8107,126.0236,85902.0
2023-07-12 12:15:00,130.23,130.24,130.04,130.06,116191.0,126.0236,126.0333,125.8397,125.8591,116191.0
2023-07-12 12:20:00,130.07,130.08,130.02,130.06,52632.0,125.8688,125.8784,125.8204,125.8591,52632.0
2023-07-12 12:25:00,130.07,130.13,130.01,130.02,76708.0,125.8688,125.9268,125.8107,125.8204,76708.0
2023-07-12 12:30:00,130.02,130.08,129.98,130.06,80015.0,125.8204,125.8784,125.7817,125.8591,80015.0
2023-07-12 12:35:00,130.06,130.17,130.06,130.16,54062.0,125.8591,125.9655,125.8591,125.9559,54062.0
2023-07-12 12:40:00,130.16,130.17,130.06,130.09,86536.0,125.9559,125.9655,125.8591,125.8881,86536.0
2023-07-12 12:45:00,130.08,130.1,130.04,130.08,57436.0,125.8784,125.8978,125.8397,125.8784,57436.0
2023-07-12 12:50:00,130.07,130.09,130.04,130.07,42362.0,125.8688,125.8881,125.8397,125.8688,42362.0
2023-07-12 12:55:00,130.08,130.1,130.0,130.05,33421.0,125.8784,125.8978,125.801,125.8494,33421.0
2023-07-12 13:00:00,130.05,130.12,130.04,130.07,29541.0,125.8494,125.9172,125.8397,125.8688,29541.0
2023-07-12 13:05:00,130.06,130.06,130.0,130.03,47714.0,125.8591,125.8591,125.801,125.8301,47714.0
2023-07-12 13:10:00,130.03,130.06,129.97,129.97,31420.0,125.8301,125.8591,125.772,125.772,31420.0
2023-07-12 13:15:00,129.97,130.03,129.97,130.02,46358.0,125.772,125.8301,125.772,125.8204,46358.0
2023-07-12 13:20:00,130.02,130.03,129.94,129.97,31658.0,125.8204,125.8301,125.743,125.772,31658.0
2023-07-12 13:25:00,129.97,129.99,129.92,129.93,23502.0,125.772,125.7914,125.7236,125.7333,23502.0
2023-07-12 13:30:00,129.93,129.98,129.91,129.96,69024.0,125.7333,125.7817,125.7139,125.7623,69024.0
2023-07-12 13:35:00,129.96,129.98,129.91,129.96,42904.0,125.7623,125.7817,125.7139,125.7623,42904.0
2023-07-12 13:40:00,129.96,129.97,129.92,129.94,38865.0,125.7623,125.772,125.7236,125.743,38865.0
2023-07-12 13:45:00,129.93,129.93,129.86,129.92,22374.0,125.7333,125.7333,125.6656,125.7236,22374.0
2023-07-12 13:50:00,129.92,129.99,129.91,129.98,28585.0,125.7236,125.7914,125.7139,125.7817,28585.0
2023-07-12 13:55:00,129.99,129.99,129.94,129.97,31487.0,125.7914,125.7914,125.743,125.772,31487.0
2023-07-12 14:00:00,129.97,129.98,129.9,129.93,31062.0,125.772,125.7817,125.7043,125.7333,31062.0
2023-07-12 14:05:00,129.93,129.99,129.92,129.99,37338.0,125.7333,125.7914,125.7236,125.7914,37338.0
2023-07-12 14:10:00,129.98,130.03,129.97,129.98,45422.0,125.7817,125.8301,125.772,125.7817,45422.0
2023-07-12 14:15:00,129.98,129.98,129.93,129.94,35452.0,125.7817,125.7817,125.7333,125.743,35452.0
2023-07-12 14:20:00,129.94,129.96,129.9,129.93,28721.0,125.743,125.7623,125.7043,125.7333,28721.0
2023-07-12 14:25:00,129.92,129.94,129.88,129.9,64996.0,125.7236,125.743,125.6849,125.7043,64996.0
2023-07-12 14:30:00,129.9,129.91,129.87,129.88,59041.0,125.7043,125.7139,125.6752,125.6849,59041.0
2023-07-12 14:35:00,129.88,129.93,129.85,129.85,279955.0,125.6849,125.7333,125.6559,125.6559,279955.0
2023-07-12 14:40:00,129.85,129.85,129.77,129.81,90646.0,125.6559,125.6559,125.5785,125.6172,90646.0
2023-07-12 14:45:00,129.81,129.82,129.76,129.81,40783.0,125.6172,125.6268,125.5688,125.6172,40783.0
2023-07-12 14:50:00,129.82,129.82,129.73,129.76,44748.0,125.6268,125.6268,125.5398,125.5688,44748.0
2023-07-12 14:55:00,129.76,129.8,129.73,129.78,38901.0,125.5688,125.6075,125.5398,125.5881,38901.0
2023-07-12 15:00:00,129.78,129.82,129.76,129.79,53167.0,125.5881,125.6268,125.5688,125.5978,53167.0
2023-07-12 15:05:00,129.8,129.8,129.72,129.72,60535.0,125.6075,125.6075,125.5301,125.5301,60535.0
2023-07-12 15:10:00,129.72,129.72,129.66,129.69,71896.0,125.5301,125.5301,125.472,125.501,71896.0
2023-07-12 15:15:00,129.69,129.7,129.62,129.63,70571.0,125.501,125.5107,125.4333,125.443,70571.0
2023-07-12 15:20:00,129.62,129.62,129.53,129.53,124135.0,125.4333,125.4333,125.3462,125.3462,124135.0
2023-07-12 15:25:00,129.52,129.61,129.49,129.59,119413.0,125.3365,125.4236,125.3075,125.4043,119413.0
2023-07-12 15:30:00,129.59,129.69,129.58,129.69,70305.0,125.4043,125.501,125.3946,125.501,70305.0
2023-07-12 15:35:00,129.69,129.79,129.68,129.74,65533.0,125.501,125.5978,125.4914,125.5494,65533.0
2023-07-12 15:40:00,129.74,129.74,129.69,129.73,76003.0,125.5494,125.5494,125.501,125.5398,76003.0
2023-07-12 15:45:00,129.73,129.78,129.71,129.75,131286.0,125.5398,125.5881,125.5204,125.5591,131286.0
2023-07-12 15:50:00,129.75,129.76,129.66,129.7,275599.0,125.5591,125.5688,125.472,125.5107,275599.0
2023-07-12 15:55:00,129.71,129.72,129.61,129.72,356113.0,125.5204,125.5301,125.4236,125.5301,356113.0
2023-07-13 09:30:00,130.03,130.2,129.78,130.01,275098.0,125.8301,125.9946,125.5881,125.8107,275098.0
2023-07-13 09:35:00,130.02,130.2,129.99,130.05,285251.0,125.8204,125.9946,125.7914,125.8494,285251.0
2023-07-13 09:40:00,130.06,130.28,130.04,130.27,188138.0,125.8591,126.072,125.8397,126.0623,188138.0
2023-07-13 09:45:00,130.27,130.3,130.03,130.11,142176.0,126.0623,126.0913,125.8301,125.9075,142176.0
2023-07-13 09:50:00,130.11,130.24,130.11,130.2,106949.0,125.9075,126.0333,125.9075,125.9946,106949.0
2023-07-13 09:55:00,130.2,130.25,130.18,130.25,68534.0,125.9946,126.043,125.9752,126.043,68534.0
2023-07-13 10:00:00,130.26,130.36,130.23,130.35,177837.0,126.0526,126.1494,126.0236,126.1397,177837.0
2023-07-13 10:05:00,130.35,130.36,130.29,130.31,107806.0,126.1397,126.1494,126.0817,126.101,107806.0
2023-07-13 10:10:00,130.31,130.33,130.12,130.15,157306.0,126.101,126.1204,125.9172,125.9462,157306.0
2023-07-13 10:15:00,130.16,130.2,130.03,130.07,98654.0,125.9559,125.9946,125.8301,125.8688,98654.0
2023-07-13 10:20:00,130.06,130.1,130.0,130.07,72242.0,125.8591,125.8978,125.801,125.8688,72242.0
2023-07-13 10:25:00,130.07,130.08,129.99,130.04,65178.0,125.8688,125.8784,125.7914,125.8397,65178.0
2023-07-13 10:30:00,130.04,130.1,129.98,130.04,64852.0,125.8397,125.8978,125.7817,125.8397,64852.0
2023-07-13 10:35:00,130.05,130.09,129.94,130.0,60011.0,125.8494,125.8881,125.743,125.801,60011.0
2023-07-13 10:40:00,130.0,130.01,129.83,129.84,45351.0,125.801,125.8107,125.6365,125.6462,45351.0
2023-07-13 10:45:00,129.85,129.85,129.72,129.76,65314.0,125.6559,125.6559,125.5301,125.5688,65314.0
2023-07-13 10:50:00,129.77,129.85,129.73,129.8,59547.0,125.5785,125.6559,125.5398,125.6075,59547.0
2023-07-13 10:55:00,129.8,129.9,129.79,129.88,68669.0,125.6075,125.7043,125.5978,125.6849,68669.0
2023-07-13 11:00:00,129.88,129.9,129.79,129.82,77930.0,125.6849,125.7043,125.5978,125.6268,77930.0
2023-07-13 11:05:00,129.83,129.84,129.76,129.78,38076.0,125.6365,125.6462,125.5688,125.5881,38076.0
2023-07-13 11:10:00,129.78,129.83,129.74,129.82,50107.0,125.5881,125.6365,125.5494,125.6268,50107.0
2023-07-13 11:15:00,129.82,129.95,129.82,129.92,63964.0,125.6268,125.7526,125.6268,125.7236,63964.0
2023-07-13 11:20:00,129.91,129.91,129.83,129.83,46273.0,125.7139,125.7139,125.6365,125.6365,46273.0
2023-07-13 11:25:00,129.84,129.86,129.77,129.83,45394.0,125.6462,125.6656,125.5785,125.6365,45394.0
2023-07-13 11:30:00,129.83,129.83,129.75,129.78,47172.0,125.6365,125.6365,125.5591,125.5881,47172.0
2023-07-13 11:35:00,129.78,129.83,129.76,129.79,49230.0,125.5881,125.6365,125.5688,125.5978,49230.0
2023-07-13 11:40:00,129.79,129.8,129.72,129.78,98694.0,125.5978,125.6075,125.5301,125.5881,98694.0
2023-07-13 11:45:00,129.77,129.8,129.74,129.79,43617.0,125.5785,125.6075,125.5494,125.5978,43617.0
2023-07-13 11:50:00,129.78,129.8,129.7,129.7,59363.0,125.5881,125.6075,125.5107,125.5107,59363.0
2023-07-13 11:55:00,129.7,129.78,129.7,129.78,39312.0,125.5107,125.5881,125.5107,125.5881,39312.0
2023-07-13 12:00:00,129.78,129.91,129.77,129.91,41039.0,125.5881,125.7139,125.5785,125.7139,41039.0
2023-07-13 12:05:00,129.91,129.91,129.81,129.83,173629.0,125.7139,125.7139,125.6172,125.6365,173629.0
2023-07-13 12:10:00,129.83,129.91,129.83,129.84,79589.0,125.6365,125.7139,125.6365,125.6462,79589.0
2023-07-13 12:15:00,129.84,129.87,129.79,129.8,64914.0,125.6462,125.6752,125.5978,125.6075,64914.0
2023-07-13 12:20:00,129.8,129.82,129.75,129.78,77182.0,125.6075,125.6268,125.5591,125.5881,77182.0
2023-07-13 12:25:00,129.78,129.79,129.73,129.75,25511.0,125.5881,125.5978,125.5398,125.5591,25511.0
2023-07-13 12:30:00,129.74,129.84,129.73,129.81,67281.0,125.5494,125.6462,125.5398,125.6172,67281.0
2023-07-13 12:35:00,129.82,129.84,129.79,129.82,37436.0,125.6268,125.6462,125.5978,125.6268,37436.0
2023-07-13 12:40:00,129.82,129.84,129.8,129.82,37914.0,125.6268,125.6462,125.6075,125.6268,37914.0
2023-07-13 12:45:00,129.82,129.84,129.79,129.79,31072.0,125.6268,125.6462,125.5978,125.5978,31072.0
2023-07-13 12:50:00,129.8,129.85,129.78,129.8,37038.0,125.6075,125.6559,125.5881,125.6075,37038.0
2023-07-13 12:55:00,129.8,129.82,129.74,129.81,49849.0,125.6075,125.6268,125.5494,125.6172,49849.0
2023-07-13 13:00:00,129.81,129.81,129.72,129.73,30487.0,125.6172,125.6172,125.5301,125.5398,30487.0
2023-07-13 13:05:00,129.74,129.77,129.73,129.75,28797.0,125.5494,125.5785,125.5398,125.5591,28797.0
2023-07-13 13:10:00,129.75,129.82,129.74,129.81,34708.0,125.5591,125.6268,125.5494,125.6172,34708.0
2023-07-13 13:15:00,129.8,129.83,129.78,129.82,21510.0,125.6075,125.6365,125.5881,125.6268,21510.0
2023-07-13 13:20:00,129.81,129.82,129.76,129.77,35371.0,125.6172,125.6268,125.5688,125.5785,35371.0
2023-07-13 13:25:00,129.78,129.8,129.68,129.68,40018.0,125.5881,125.6075,125.4914,125.4914,40018.0
2023-07-13 13:30:00,129.68,129.76,129.67,129.75,34270.0,125.4914,125.5688,125.4817,125.5591,34270.0
2023-07-13 13:35:00,129.75,129.76,129.7,129.71,36316.0,125.5591,125.5688,125.5107,125.5204,36316.0
2023-07-13 13:40:00,129.72,129.76,129.7,129.75,24732.0,125.5301,125.5688,125.5107,125.5591,24732.0
2023-07-13 13:45:00,129.75,129.77,129.74,129.75,24082.0,125.5591,125.5785,125.5494,125.5591,24082.0
2023-07-13 13:50:00,129.74,129.77,129.74,129.75,25190.0,125.5494,125.5785,125.5494,125.5591,25190.0
2023-07-13 13:55:00,129.74,129.75,129.72,129.74,31399.0,125.5494,125.5591,125.5301,125.5494,31399.0
2023-07-13 14:00:00,129.74,129.75,129.68,129.71,34873.0,125.5494,125.5591,125.4914,125.5204,34873.0
2023-07-13 14:05:00,129.71,129.8,129.7,129.8,36428.0,125.5204,125.6075,125.5107,125.6075,36428.0
2023-07-13 14:10:00,129.8,129.82,129.75,129.76,40798.0,125.6075,125.6268,125.5591,125.5688,40798.0
2023-07-13 14:15:00,129.75,129.81,129.72,129.72,48003.0,125.5591,125.6172,125.5301,125.5301,48003.0
2023-07-13 14:20:00,129.73,129.76,129.67,129.68,34150.0,125.5398,125.5688,125.4817,125.4914,34150.0
2023-07-13 14:25:00,129.67,129.69,129.61,129.66,54591.0,125.4817,125.501,125.4236,125.472,54591.0
2023-07-13 14:30:00,129.65,129.74,129.63,129.73,41992.0,125.4623,125.5494,125.443,125.5398,41992.0
2023-07-13 14:35:00,129.73,129.75,129.64,129.65,50217.0,125.5398,125.5591,125.4527,125.4623,50217.0
2023-07-13 14:40:00,129.64,129.69,129.62,129.65,37370.0,125.4527,125.501,125.4333,125.4623,37370.0
2023-07-13 14:45:00,129.66,129.68,129.64,129.66,40584.0,125.472,125.4914,125.4527,125.472,40584.0
2023-07-13 14:50:00,129.66,129.68,129.62,129.62,44034.0,125.472,125.4914,125.4333,125.4333,44034.0
2023-07-13 14:55:00,129.62,129.67,129.61,129.65,62632.0,125.4333,125.4817,125.4236,125.4623,62632.0
2023-07-13 15:00:00,129.66,129.7,129.64,129.67,82200.0,125.472,125.5107,125.4527,125.4817,82200.0
2023-07-13 15:05:00,129.66,129.71,129.63,129.71,46182.0,125.472,125.5204,125.443,125.5204,46182.0
2023-07-13 15:10:00,129.71,129.83,129.71,129.77,94138.0,125.5204,125.6365,125.5204,125.5785,94138.0
2023-07-13 15:15:00,129.77,129.85,129.77,129.84,166070.0,125.5785,125.6559,125.5785,125.6462,166070.0
2023-07-13 15:20:00,129.85,129.87,129.8,129.85,111074.0,125.6559,125.6752,125.6075,125.6559,111074.0
2023-07-13 15:25:00,129.85,129.87,129.8,129.86,131428.0,125.6559,125.6752,125.6075,125.6656,131428.0
2023-07-13 15:30:00,129.85,129.91,129.81,129.83,75435.0,125.6559,125.7139,125.6172,125.6365,75435.0
2023-07-13 15:35:00,129.83,129.86,129.77,129.86,82102.0,125.6365,125.6656,125.5785,125.6656,82102.0
2023-07-13 15:40:00,129.85,129.95,129.83,129.94,102367.0,125.6559,125.7526,125.6365,125.743,102367.0
2023-07-13 15:45:00,129.94,129.96,129.87,129.87,127504.0,125.743,125.7623,125.6752,125.6752,127504.0
2023-07-13 15:50:00,129.87,129.9,129.75,129.78,288981.0,125.6752,125.7043,125.5591,125.5881,288981.0
2023-07-13 15:55:00,129.78,129.8,129.73,129.73,512976.0,125.5881,125.6075,125.5398,125.5398,512976.0
2023-07-14 09:30:00,130.74,131.22,130.59,131.14,445200.0,126.5171,126.9816,126.372,126.9042,445200.0
2023-07-14 09:35:00,131.16,131.36,131.09,131.3,323216.0,126.9236,127.1171,126.8558,127.059,323216.0
2023-07-14 09:40:00,131.3,131.41,131.17,131.28,338656.0,127.059,127.1655,126.9332,127.0397,338656.0
2023-07-14 09:45:00,131.29,131.51,131.26,131.44,419621.0,127.0494,127.2623,127.0203,127.1945,419621.0
2023-07-14 09:50:00,131.45,131.53,131.4,131.46,214206.0,127.2042,127.2816,127.1558,127.2139,214206.0
2023-07-14 09:55:00,131.47,131.6,131.47,131.49,210103.0,127.2235,127.3493,127.2235,127.2429,210103.0
2023-07-14 10:00:00,131.48,131.52,131.27,131.31,291566.0,127.2332,127.2719,127.03,127.0687,291566.0
2023-07-14 10:05:00,131.31,131.52,131.28,131.39,145288.0,127.0687,127.2719,127.0397,127.1461,145288.0
2023-07-14 10:10:00,131.4,131.5,131.38,131.44,116592.0,127.1558,127.2526,127.1365,127.1945,116592.0
2023-07-14 10:15:00,131.44,131.51,131.36,131.39,120487.0,127.1945,127.2623,127.1171,127.1461,120487.0
2023-07-14 10:20:00,131.39,131.41,131.27,131.36,84719.0,127.1461,127.1655,127.03,127.1171,84719.0
2023-07-14 10:25:00,131.36,131.43,131.3,131.4,118055.0,127.1171,127.1848,127.059,127.1558,118055.0
2023-07-14 10:30:00,131.4,131.52,131.4,131.48,104312.0,127.1558,127.2719,127.1558,127.2332,104312.0
2023-07-14 10:35:00,131.48,131.49,131.36,131.36,138282.0,127.2332,127.2429,127.1171,127.1171,138282.0
2023-07-14 10:40:00,131.36,131.39,131.23,131.31,96977.0,127.1171,127.1461,126.9913,127.0687,96977.0
2023-07-14 10:45:00,131.32,131.37,131.28,131.28,75090.0,127.0784,127.1268,127.0397,127.0397,75090.0
2023-07-14 10:50:00,131.29,131.32,131.21,131.31,70944.0,127.0494,127.0784,126.9719,127.0687,70944.0
2023-07-14 10:55:00,131.31,131.38,131.29,131.36,58046.0,127.0687,127.1365,127.0494,127.1171,58046.0
2023-07-14 11:00:00,131.35,131.39,131.26,131.39,64079.0,127.1074,127.1461,127.0203,127.1461,64079.0
2023-07-14 11:05:00,131.4,131.42,131.34,131.41,80137.0,127.1558,127.1752,127.0977,127.1655,80137.0
2023-07-14 11:10:00,131.41,131.47,131.35,131.46,52518.0,127.1655,127.2235,127.1074,127.2139,52518.0
2023-07-14 11:15:00,131.46,131.48,131.33,131.36,51280.0,127.2139,127.2332,127.0881,127.1171,51280.0
2023-07-14 11:20:00,131.36,131.38,131.24,131.29,38752.0,127.1171,127.1365,127.001,127.0494,38752.0
2023-07-14 11:25:00,131.29,131.4,131.28,131.36,75880.0,127.0494,127.1558,127.0397,127.1171,75880.0
2023-07-14 11:30:00,131.35,131.52,131.35,131.48,69311.0,127.1074,127.2719,127.1074,127.2332,69311.0
2023-07-14 11:35:00,131.49,131.53,131.39,131.44,55181.0,127.2429,127.2816,127.1461,127.1945,55181.0
2023-07-14 11:40:00,131.44,131.48,131.4,131.43,38241.0,127.1945,127.2332,127.1558,127.1848,38241.0
2023-07-14 11:45:00,131.42,131.46,131.38,131.43,80053.0,127.1752,127.2139,127.1365,127.1848,80053.0
2023-07-14 11:50:00,131.42,131.47,131.39,131.46,56911.0,127.1752,127.2235,127.1461,127.2139,56911.0
2023-07-14 11:55:00,131.47,131.56,131.47,131.54,33803.0,127.2235,127.3106,127.2235,127.2913,33803.0
2023-07-14 12:00:00,131.53,131.67,131.52,131.65,66850.0,127.2816,127.4171,127.2719,127.3977,66850.0
2023-07-14 12:05:00,131.65,131.71,131.62,131.63,59674.0,127.3977,127.4558,127.3687,127.3784,59674.0
2023-07-14 12:10:00,131.63,131.66,131.6,131.65,39583.0,127.3784,127.4074,127.3493,127.3977,39583.0
2023-07-14 12:15:00,131.66,131.74,131.62,131.74,67031.0,127.4074,127.4848,127.3687,127.4848,67031.0
2023-07-14 12:20:00,131.73,131.81,131.72,131.78,49540.0,127.4752,127.5526,127.4655,127.5235,49540.0
2023-07-14 12:25:00,131.77,131.78,131.61,131.62,51148.0,127.5139,127.5235,127.359,127.3687,51148.0
2023-07-14 12:30:00,131.61,131.71,131.6,131.68,51508.0,127.359,127.4558,127.3493,127.4268,51508.0
2023-07-14 12:35:00,131.67,131.69,131.61,131.62,43014.0,127.4171,127.4364,127.359,127.3687,43014.0
2023-07-14 12:40:00,131.62,131.7,131.6,131.66,43575.0,127.3687,127.4461,127.3493,127.4074,43575.0
2023-07-14 12:45:00,131.65,131.68,131.58,131.67,47644.0,127.3977,127.4268,127.33,127.4171,47644.0
2023-07-14 12:50:00,131.68,131.69,131.63,131.67,34837.0,127.4268,127.4364,127.3784,127.4171,34837.0
2023-07-14 12:55:00,131.67,131.77,131.66,131.76,47466.0,127.4171,127.5139,127.4074,127.5042,47466.0
2023-07-14 13:00:00,131.76,131.79,131.65,131.7,55642.0,127.5042,127.5332,127.3977,127.4461,55642.0
2023-07-14 13:05:00,131.7,131.72,131.64,131.72,53625.0,127.4461,127.4655,127.3881,127.4655,53625.0
2023-07-14 13:10:00,131.72,131.76,131.69,131.71,65677.0,127.4655,127.5042,127.4364,127.4558,65677.0
2023-07-14 13:15:00,131.7,131.78,131.7,131.78,164462.0,127.4461,127.5235,127.4461,127.5235,164462.0
2023-07-14 13:20:00,131.79,131.81,131.68,131.69,60617.0,127.5332,127.5526,127.4268,127.4364,60617.0
2023-07-14 13:25:00,131.68,131.73,131.64,131.73,86350.0,127.4268,127.4752,127.3881,127.4752,86350.0
2023-07-14 13:30:00,131.73,131.8,131.72,131.74,80604.0,127.4752,127.5429,127.4655,127.4848,80604.0
2023-07-14 13:35:00,131.73,131.8,131.72,131.78,84605.0,127.4752,127.5429,127.4655,127.5235,84605.0
2023-07-14 13:40:00,131.77,131.81,131.77,131.8,44019.0,127.5139,127.5526,127.5139,127.5429,44019.0
2023-07-14 13:45:00,131.8,131.87,131.79,131.84,84082.0,127.5429,127.6106,127.5332,127.5816,84082.0
2023-07-14 13:50:00,131.84,131.9,131.84,131.89,63968.0,127.5816,127.6397,127.5816,127.63,63968.0
2023-07-14 13:55:00,131.89,131.9,131.81,131.88,70917.0,127.63,127.6397,127.5526,127.6203,70917.0
2023-07-14 14:00:00,131.88,131.94,131.88,131.93,44516.0,127.6203,127.6784,127.6203,127.6687,44516.0
2023-07-14 14:05:00,131.93,131.94,131.89,131.91,56244.0,127.6687,127.6784,127.63,127.6493,56244.0
2023-07-14 14:10:00,131.92,131.99,131.9,131.99,48558.0,127.659,127.7268,127.6397,127.7268,48558.0
2023-07-14 14:15:00,131.99,132.04,131.99,131.99,53164.0,127.7268,127.7751,127.7268,127.7268,53164.0
2023-07-14 14:20:00,131.99,132.0,131.92,131.99,42854.0,127.7268,127.7364,127.659,127.7268,42854.0
2023-07-14 14:25:00,131.99,132.04,131.96,131.98,47368.0,127.7268,127.7751,127.6977,127.7171,47368.0
2023-07-14 14:30:00,131.98,131.99,131.91,131.92,59691.0,127.7171,127.7268,127.6493,127.659,59691.0
2023-07-14 14:35:00,131.91,131.92,131.85,131.91,132010.0,127.6493,127.659,127.5913,127.6493,132010.0
2023-07-14 14:40:00,131.91,131.95,131.9,131.92,49244.0,127.6493,127.688,127.6397,127.659,49244.0
2023-07-14 14:45:00,131.93,131.98,131.91,131.96,51008.0,127.6687,127.7171,127.6493,127.6977,51008.0
2023-07-14 14:50:00,131.96,132.02,131.94,132.0,54755.0,127.6977,127.7558,127.6784,127.7364,54755.0
2023-07-14 14:55:00,131.99,131.99,131.92,131.96,117327.0,127.7268,127.7268,127.659,127.6977,117327.0
2023-07-14 15:00:00,131.97,131.98,131.79,131.9,114072.0,127.7074,127.7171,127.5332,127.6397,114072.0
2023-07-14 15:05:00,131.9,131.98,131.87,131.98,68768.0,127.6397,127.7171,127.6106,127.7171,68768.0
2023-07-14 15:10:00,131.98,132.06,131.94,132.05,83420.0,127.7171,127.7945,127.6784,127.7848,83420.0
2023-07-14 15:15:00,132.05,132.12,132.02,132.05,78339.0,127.7848,127.8526,127.7558,127.7848,78339.0
2023-07-14 15:20:00,132.05,132.05,131.97,131.97,65383.0,127.7848,127.7848,127.7074,127.7074,65383.0
2023-07-14 15:25:00,131.98,132.01,131.94,131.98,71462.0,127.7171,127.7461,127.6784,127.7171,71462.0
2023-07-14 15:30:00,131.98,131.98,131.86,131.91,84096.0,127.7171,127.7171,127.601,127.6493,84096.0
2023-07-14 15:35:00,131.91,131.92,131.86,131.88,76975.0,127.6493,127.659,127.601,127.6203,76975.0
2023-07-14 15:40:00,131.88,131.88,131.7,131.73,189337.0,127.6203,127.6203,127.4461,127.4752,189337.0
2023-07-14 15:45:00,131.73,131.74,131.63,131.7,191609.0,127.4752,127.4848,127.3784,127.4461,191609.0
2023-07-14 15:50:00,131.69,131.78,131.65,131.7,227284.0,127.4364,127.5235,127.3977,127.4461,227284.0
2023-07-14 15:55:00,131.7,131.75,131.55,131.73,685492.0,127.4461,127.4945,127.301,127.4752,685492.0
2023-07-17 09:30:00,131.35,131.63,131.03,131.1,275652.0,127.1074,127.3784,126.7978,126.8655,275652.0
2023-07-17 09:35:00,131.09,131.09,130.69,130.87,211266.0,126.8558,126.8558,126.4687,126.6429,211266.0
2023-07-17 09:40:00,130.88,131.05,130.74,130.97,159239.0,126.6526,126.8171,126.5171,126.7397,159239.0
2023-07-17 09:45:00,130.96,131.05,130.61,130.71,213160.0,126.73,126.8171,126.3913,126.4881,213160.0
2023-07-17 09:50:00,130.71,130.95,130.7,130.93,145463.0,126.4881,126.7203,126.4784,126.701,145463.0
2023-07-17 09:55:00,130.93,131.09,130.93,130.98,121683.0,126.701,126.8558,126.701,126.7494,121683.0
2023-07-17 10:00:00,130.98,131.23,130.97,131.2,161431.0,126.7494,126.9913,126.7397,126.9623,161431.0
2023-07-17 10:05:00,131.2,131.4,131.19,131.32,143378.0,126.9623,127.1558,126.9526,127.0784,143378.0
2023-07-17 10:10:00,131.32,131.32,131.16,131.23,90925.0,127.0784,127.0784,126.9236,126.9913,90925.0
2023-07-17 10:15:00,131.23,131.33,131.19,131.32,95469.0,126.9913,127.0881,126.9526,127.0784,95469.0
2023-07-17 10:20:00,131.33,131.41,131.28,131.35,102715.0,127.0881,127.1655,127.0397,127.1074,102715.0
2023-07-17 10:25:00,131.35,131.41,131.29,131.35,88763.0,127.1074,127.1655,127.0494,127.1074,88763.0
2023-07-17 10:30:00,131.34,131.36,131.24,131.29,96167.0,127.0977,127.1171,127.001,127.0494,96167.0
2023-07-17 10:35:00,131.29,131.29,131.17,131.26,98757.0,127.0494,127.0494,126.9332,127.0203,98757.0
2023-07-17 10:40:00,131.27,131.3,131.21,131.28,71107.0,127.03,127.059,126.9719,127.0397,71107.0
2023-07-17 10:45:00,131.27,131.32,131.13,131.25,107432.0,127.03,127.0784,126.8945,127.0107,107432.0
2023-07-17 10:50:00,131.25,131.25,131.11,131.14,68535.0,127.0107,127.0107,126.8752,126.9042,68535.0
2023-07-17 10:55:00,131.15,131.26,131.13,131.22,80712.0,126.9139,127.0203,126.8945,126.9816,80712.0
2023-07-17 11:00:00,131.22,131.22,131.13,131.14,63700.0,126.9816,126.9816,126.8945,126.9042,63700.0
2023-07-17 11:05:00,131.13,131.13,131.01,131.07,102850.0,126.8945,126.8945,126.7784,126.8365,102850.0
2023-07-17 11:10:00,131.08,131.12,131.06,131.1,84497.0,126.8461,126.8849,126.8268,126.8655,84497.0
2023-07-17 11:15:00,131.09,131.24,131.04,131.23,82146.0,126.8558,127.001,126.8074,126.9913,82146.0
2023-07-17 11:20:00,131.24,131.24,131.17,131.23,121327.0,127.001,127.001,126.9332,126.9913,121327.0
2023-07-17 11:25:00,131.23,131.23,131.08,131.17,90238.0,126.9913,126.9913,126.8461,126.9332,90238.0
2023-07-17 11:30:00,131.16,131.23,131.12,131.16,57095.0,126.9236,126.9913,126.8849,126.9236,57095.0
2023-07-17 11:35:00,131.17,131.21,131.15,131.2,66561.0,126.9332,126.9719,126.9139,126.9623,66561.0
2023-07-17 11:40:00,131.21,131.23,131.1,131.11,69926.0,126.9719,126.9913,126.8655,126.8752,69926.0
2023-07-17 11:45:00,131.11,131.18,131.06,131.16,64237.0,126.8752,126.9429,126.8268,126.9236,64237.0
2023-07-17 11:50:00,131.17,131.17,131.06,131.11,85997.0,126.9332,126.9332,126.8268,126.8752,85997.0
2023-07-17 11:55:00,131.11,131.19,131.11,131.19,27708.0,126.8752,126.9526,126.8752,126.9526,27708.0
2023-07-17 12:00:00,131.18,131.2,131.15,131.19,53932.0,126.9429,126.9623,126.9139,126.9526,53932.0
2023-07-17 12:05:00,131.19,131.21,131.15,131.16,34552.0,126.9526,126.9719,126.9139,126.9236,34552.0
2023-07-17 12:10:00,131.15,131.18,131.11,131.17,46442.0,126.9139,126.9429,126.8752,126.9332,46442.0
2023-07-17 12:15:00,131.16,131.19,131.07,131.08,38488.0,126.9236,126.9526,126.8365,126.8461,38488.0
2023-07-17 12:20:00,131.08,131.2,131.06,131.19,39307.0,126.8461,126.9623,126.8268,126.9526,39307.0
2023-07-17 12:25:00,131.19,131.2,131.09,131.09,34062.0,126.9526,126.9623,126.8558,126.8558,34062.0
2023-07-17 12:30:00,131.09,131.09,131.04,131.06,53374.0,126.8558,126.8558,126.8074,126.8268,53374.0
2023-07-17 12:35:00,131.06,131.07,131.0,131.06,108565.0,126.8268,126.8365,126.7687,126.8268,108565.0
2023-07-17 12:40:00,131.06,131.15,131.05,131.12,67205.0,126.8268,126.9139,126.8171,126.8849,67205.0
2023-07-17 12:45:00,131.11,131.13,131.08,131.11,31509.0,126.8752,126.8945,126.8461,126.8752,31509.0
2023-07-17 12:50:00,131.1,131.21,131.09,131.19,42422.0,126.8655,126.9719,126.8558,126.9526,42422.0
2023-07-17 12:55:00,131.19,131.24,131.19,131.21,34660.0,126.9526,127.001,126.9526,126.9719,34660.0
2023-07-17 13:00:00,131.21,131.22,131.13,131.16,34751.0,126.9719,126.9816,126.8945,126.9236,34751.0
2023-07-17 13:05:00,131.17,131.17,131.04,131.04,94366.0,126.9332,126.9332,126.8074,126.8074,94366.0
2023-07-17 13:10:00,131.05,131.11,131.02,131.11,51256.0,126.8171,126.8752,126.7881,126.8752,51256.0
2023-07-17 13:15:00,131.11,131.12,131.05,131.07,36949.0,126.8752,126.8849,126.8171,126.8365,36949.0
2023-07-17 13:20:00,131.08,131.09,131.02,131.02,34159.0,126.8461,126.8558,126.7881,126.7881,34159.0
2023-07-17 13:25:00,131.03,131.07,131.01,131.06,45830.0,126.7978,126.8365,126.7784,126.8268,45830.0
2023-07-17 13:30:00,131.06,131.06,131.0,131.02,29583.0,126.8268,126.8268,126.7687,126.7881,29583.0
2023-07-17 13:35:00,131.02,131.04,130.97,130.97,46184.0,126.7881,126.8074,126.7397,126.7397,46184.0
2023-07-17 13:40:00,130.98,131.04,130.95,131.02,63172.0,126.7494,126.8074,126.7203,126.7881,63172.0
2023-07-17 13:45:00,131.02,131.06,131.02,131.05,46709.0,126.7881,126.8268,126.7881,126.8171,46709.0
2023-07-17 13:50:00,131.05,131.06,130.98,131.0,32314.0,126.8171,126.8268,126.7494,126.7687,32314.0
2023-07-17 13:55:00,131.0,131.07,130.97,131.06,32417.0,126.7687,126.8365,126.7397,126.8268,32417.0
2023-07-17 14:00:00,131.07,131.12,131.02,131.05,36210.0,126.8365,126.8849,126.7881,126.8171,36210.0
2023-07-17 14:05:00,131.05,131.09,131.03,131.06,50776.0,126.8171,126.8558,126.7978,126.8268,50776.0
2023-07-17 14:10:00,131.06,131.11,131.04,131.11,63380.0,126.8268,126.8752,126.8074,126.8752,63380.0
2023-07-17 14:15:00,131.1,131.11,131.05,131.05,52501.0,126.8655,126.8752,126.8171,126.8171,52501.0
2023-07-17 14:20:00,131.06,131.16,131.06,131.16,34903.0,126.8268,126.9236,126.8268,126.9236,34903.0
2023-07-17 14:25:00,131.15,131.22,131.14,131.19,32213.0,126.9139,126.9816,126.9042,126.9526,32213.0
2023-07-17 14:30:00,131.19,131.25,131.19,131.25,42282.0,126.9526,127.0107,126.9526,127.0107,42282.0
2023-07-17 14:35:00,131.24,131.25,131.18,131.21,43803.0,127.001,127.0107,126.9429,126.9719,43803.0
2023-07-17 14:40:00,131.21,131.26,131.19,131.22,38650.0,126.9719,127.0203,126.9526,126.9816,38650.0
2023-07-17 14:45:00,131.22,131.22,131.15,131.17,66460.0,126.9816,126.9816,126.9139,126.9332,66460.0
2023-07-17 14:50:00,131.18,131.19,131.15,131.19,31170.0,126.9429,126.9526,126.9139,126.9526,31170.0
2023-07-17 14:55:00,131.19,131.19,131.14,131.17,37195.0,126.9526,126.9526,126.9042,126.9332,37195.0
2023-07-17 15:00:00,131.18,131.18,131.15,131.17,38430.0,126.9429,126.9429,126.9139,126.9332,38430.0
2023-07-17 15:05:00,131.17,131.19,131.12,131.17,54891.0,126.9332,126.9526,126.8849,126.9332,54891.0
2023-07-17 15:10:00,131.17,131.24,131.16,131.22,48774.0,126.9332,127.001,126.9236,126.9816,48774.0
2023-07-17 15:15:00,131.22,131.33,131.16,131.3,143332.0,126.9816,127.0881,126.9236,127.059,143332.0
2023-07-17 15:20:00,131.3,131.35,131.24,131.31,163819.0,127.059,127.1074,127.001,127.0687,163819.0
2023-07-17 15:25:00,131.31,131.34,131.26,131.34,93287.0,127.0687,127.0977,127.0203,127.0977,93287.0
2023-07-17 15:30:00,131.33,131.35,131.22,131.23,113111.0,127.0881,127.1074,126.9816,126.9913,113111.0
2023-07-17 15:35:00,131.24,131.31,131.23,131.25,122916.0,127.001,127.0687,126.9913,127.0107,122916.0
2023-07-17 15:40:00,131.26,131.32,131.24,131.28,97512.0,127.0203,127.0784,127.001,127.0397,97512.0
2023-07-17 15:45:00,131.28,131.38,131.26,131.33,169498.0,127.0397,127.1365,127.0203,127.0881,169498.0
2023-07-17 15:50:00,131.32,131.33,131.24,131.25,299108.0,127.0784,127.0881,127.001,127.0107,299108.0
2023-07-17 15:55:00,131.25,131.26,131.05,131.11,457942.0,127.0107,127.0203,126.8171,126.8752,457942.0
2023-07-18 09:30:00,131.27,131.27,130.91,131.17,263964.0,127.03,127.03,126.6816,126.9332,263964.0
2023-07-18 09:35:00,131.19,131.53,131.13,131.45,168445.0,126.9526,127.2816,126.8945,127.2042,168445.0
2023-07-18 09:40:00,131.46,131.72,131.44,131.64,138035.0,127.2139,127.4655,127.1945,127.3881,138035.0
2023-07-18 09:45:00,131.65,131.9,131.6,131.9,152455.0,127.3977,127.6397,127.3493,127.6397,152455.0
2023-07-18 09:50:00,131.91,132.07,131.91,131.94,158698.0,127.6493,127.8042,127.6493,127.6784,158698.0
2023-07-18 09:55:00,131.94,132.08,131.89,131.97,135936.0,127.6784,127.8138,127.63,127.7074,135936.0
2023-07-18 10:00:00,131.97,132.16,131.93,132.13,97697.0,127.7074,127.8913,127.6687,127.8622,97697.0
2023-07-18 10:05:00,132.13,132.2,132.0,132.02,156176.0,127.8622,127.93,127.7364,127.7558,156176.0
2023-07-18 10:10:00,132.01,132.06,131.94,131.97,150800.0,127.7461,127.7945,127.6784,127.7074,150800.0
2023-07-18 10:15:00,131.96,132.07,131.93,131.97,84345.0,127.6977,127.8042,127.6687,127.7074,84345.0
2023-07-18 10:20:00,131.96,132.06,131.9,132.06,59368.0,127.6977,127.7945,127.6397,127.7945,59368.0
2023-07-18 10:25:00,132.05,132.16,132.03,132.11,76704.0,127.7848,127.8913,127.7655,127.8429,76704.0
2023-07-18 10:30:00,132.11,132.19,132.05,132.14,82143.0,127.8429,127.9203,127.7848,127.8719,82143.0
2023-07-18 10:35:00,132.14,132.24,132.09,132.18,97160.0,127.8719,127.9687,127.8235,127.9106,97160.0
2023-07-18 10:40:00,132.18,132.23,132.14,132.22,85331.0,127.9106,127.959,127.8719,127.9493,85331.0
2023-07-18 10:45:00,132.22,132.38,132.22,132.35,79212.0,127.9493,128.1042,127.9493,128.0751,79212.0
2023-07-18 10:50:00,132.36,132.39,132.33,132.34,74559.0,128.0848,128.1138,128.0558,128.0654,74559.0
2023-07-18 10:55:00,132.34,132.37,132.28,132.37,48202.0,128.0654,128.0945,128.0074,128.0945,48202.0
2023-07-18 11:00:00,132.37,132.53,132.35,132.52,88267.0,128.0945,128.2493,128.0751,128.2396,88267.0
2023-07-18 11:05:00,132.52,132.57,132.47,132.51,49784.0,128.2396,128.288,128.1912,128.23,49784.0
2023-07-18 11:10:00,132.52,132.56,132.48,132.48,44923.0,128.2396,128.2783,128.2009,128.2009,44923.0
2023-07-18 11:15:00,132.48,132.49,132.38,132.43,58640.0,128.2009,128.2106,128.1042,128.1525,58640.0
2023-07-18 11:20:00,132.44,132.53,132.41,132.53,51566.0,128.1622,128.2493,128.1332,128.2493,51566.0
2023-07-18 11:25:00,132.53,132.53,132.45,132.51,81427.0,128.2493,128.2493,128.1719,128.23,81427.0
2023-07-18 11:30:00,132.51,132.51,132.33,132.33,127307.0,128.23,128.23,128.0558,128.0558,127307.0
2023-07-18 11:35:00,132.33,132.41,132.29,132.36,111548.0,128.0558,128.1332,128.0171,128.0848,111548.0
2023-07-18 11:40:00,132.36,132.36,132.19,132.2,64439.0,128.0848,128.0848,127.9203,127.93,64439.0
2023-07-18 11:45:00,132.21,132.29,132.11,132.26,53489.0,127.9396,128.0171,127.8429,127.988,53489.0
2023-07-18 11:50:00,132.26,132.32,132.2,132.31,41121.0,127.988,128.0461,127.93,128.0364,41121.0
2023-07-18 11:55:00,132.31,132.31,132.2,132.25,36927.0,128.0364,128.0364,127.93,127.9784,36927.0
2023-07-18 12:00:00,132.26,132.27,132.09,132.11,72692.0,127.988,127.9977,127.8235,127.8429,72692.0
2023-07-18 12:05:00,132.11,132.11,131.93,132.01,62934.0,127.8429,127.8429,127.6687,127.7461,62934.0
2023-07-18 12:10:00,132.0,132.01,131.91,131.94,81126.0,127.7364,127.7461,127.6493,127.6784,81126.0
2023-07-18 12:15:00,131.94,131.96,131.88,131.92,45864.0,127.6784,127.6977,127.6203,127.659,45864.0
2023-07-18 12:20:00,131.92,131.93,131.72,131.78,254156.0,127.659,127.6687,127.4655,127.5235,254156.0
2023-07-18 12:25:00,131.78,131.79,131.69,131.7,71569.0,127.5235,127.5332,127.4364,127.4461,71569.0
2023-07-18 12:30:00,131.7,131.71,131.62,131.66,51902.0,127.4461,127.4558,127.3687,127.4074,51902.0
2023-07-18 12:35:00,131.67,131.68,131.6,131.64,60346.0,127.4171,127.4268,127.3493,127.3881,60346.0
2023-07-18 12:40:00,131.65,131.73,131.59,131.61,40961.0,127.3977,127.4752,127.3397,127.359,40961.0
2023-07-18 12:45:00,131.62,131.64,131.54,131.58,34793.0,127.3687,127.3881,127.2913,127.33,34793.0
2023-07-18 12:50:00,131.59,131.74,131.58,131.74,37216.0,127.3397,127.4848,127.33,127.4848,37216.0
2023-07-18 12:55:00,131.74,131.77,131.69,131.73,39127.0,127.4848,127.5139,127.4364,127.4752,39127.0
2023-07-18 13:00:00,131.72,131.72,131.62,131.65,45008.0,127.4655,127.4655,127.3687,127.3977,45008.0
2023-07-18 13:05:00,131.64,131.66,131.61,131.63,41185.0,127.3881,127.4074,127.359,127.3784,41185.0
2023-07-18 13:10:00,131.63,131.65,131.59,131.62,35735.0,127.3784,127.3977,127.3397,127.3687,35735.0
2023-07-18 13:15:00,131.62,131.64,131.59,131.61,41232.0,127.3687,127.3881,127.3397,127.359,41232.0
2023-07-18 13:20:00,131.61,131.69,131.57,131.69,40167.0,127.359,127.4364,127.3203,127.4364,40167.0
2023-07-18 13:25:00,131.69,131.69,131.64,131.64,53937.0,127.4364,127.4364,127.3881,127.3881,53937.0
2023-07-18 13:30:00,131.65,131.67,131.57,131.59,104488.0,127.3977,127.4171,127.3203,127.3397,104488.0
2023-07-18 13:35:00,131.59,131.64,131.57,131.61,53315.0,127.3397,127.3881,127.3203,127.359,53315.0
2023-07-18 13:40:00,131.62,131.65,131.56,131.57,44912.0,127.3687,127.3977,127.3106,127.3203,44912.0
2023-07-18 13:45:00,131.57,131.58,131.51,131.58,38749.0,127.3203,127.33,127.2623,127.33,38749.0
2023-07-18 13:50:00,131.58,131.63,131.55,131.62,33385.0,127.33,127.3784,127.301,127.3687,33385.0
2023-07-18 13:55:00,131.63,131.64,131.59,131.59,28671.0,127.3784,127.3881,127.3397,127.3397,28671.0
2023-07-18 14:00:00,131.59,131.65,131.57,131.65,54901.0,127.3397,127.3977,127.3203,127.3977,54901.0
2023-07-18 14:05:00,131.66,131.67,131.61,131.65,43324.0,127.4074,127.4171,127.359,127.3977,43324.0
2023-07-18 14:10:00,131.64,131.7,131.6,131.69,32708.0,127.3881,127.4461,127.3493,127.4364,32708.0
2023-07-18 14:15:00,131.69,131.7,131.62,131.66,38212.0,127.4364,127.4461,127.3687,127.4074,38212.0
2023-07-18 14:20:00,131.66,131.74,131.64,131.74,46989.0,127.4074,127.4848,127.3881,127.4848,46989.0
2023-07-18 14:25:00,131.75,131.86,131.72,131.86,139123.0,127.4945,127.601,127.4655,127.601,139123.0
2023-07-18 14:30:00,131.86,131.87,131.72,131.72,66973.0,127.601,127.6106,127.4655,127.4655,66973.0
2023-07-18 14:35:00,131.72,131.72,131.66,131.67,38922.0,127.4655,127.4655,127.4074,127.4171,38922.0
2023-07-18 14:40:00,131.68,131.72,131.66,131.72,27752.0,127.4268,127.4655,127.4074,127.4655,27752.0
2023-07-18 14:45:00,131.73,131.83,131.73,131.83,30818.0,127.4752,127.5719,127.4752,127.5719,30818.0
2023-07-18 14:50:00,131.82,131.82,131.73,131.74,41550.0,127.5622,127.5622,127.4752,127.4848,41550.0
2023-07-18 14:55:00,131.75,131.79,131.73,131.75,25899.0,127.4945,127.5332,127.4752,127.4945,25899.0
2023-07-18 15:00:00,131.75,131.81,131.7,131.77,40654.0,127.4945,127.5526,127.4461,127.5139,40654.0
2023-07-18 15:05:00,131.76,131.79,131.74,131.76,28459.0,127.5042,127.5332,127.4848,127.5042,28459.0
2023-07-18 15:10:00,131.75,131.83,131.73,131.8,60073.0,127.4945,127.5719,127.4752,127.5429,60073.0
2023-07-18 15:15:00,131.82,131.89,131.81,131.88,40772.0,127.5622,127.63,127.5526,127.6203,40772.0
2023-07-18 15:20:00,131.88,131.92,131.84,131.92,55713.0,127.6203,127.659,127.5816,127.659,55713.0
2023-07-18 15:25:00,131.92,131.96,131.9,131.91,78005.0,127.659,127.6977,127.6397,127.6493,78005.0
2023-07-18 15:30:00,131.9,131.97,131.87,131.97,73920.0,127.6397,127.7074,127.6106,127.7074,73920.0
2023-07-18 15:35:00,131.98,132.02,131.95,132.02,122370.0,127.7171,127.7558,127.688,127.7558,122370.0
2023-07-18 15:40:00,132.02,132.11,132.02,132.08,251142.0,127.7558,127.8429,127.7558,127.8138,251142.0
2023-07-18 15:45:00,132.08,132.17,132.0,132.13,135132.0,127.8138,127.9009,127.7364,127.8622,135132.0
2023-07-18 15:50:00,132.14,132.17,132.01,132.12,353705.0,127.8719,127.9009,127.7461,127.8526,353705.0
2023-07-18 15:55:00,132.12,132.13,132.01,132.07,470268.0,127.8526,127.8622,127.7461,127.8042,470268.0
2023-07-19 09:30:00,132.72,133.43,132.56,133.42,535416.0,128.4332,129.1202,128.2783,129.1106,535416.0
2023-07-19 09:35:00,133.42,133.51,133.24,133.44,357372.0,129.1106,129.1977,128.9364,129.1299,357372.0
2023-07-19 09:40:00,133.44,133.51,133.23,133.34,241781.0,129.1299,129.1977,128.9267,129.0331,241781.0
2023-07-19 09:45:00,133.35,133.38,133.15,133.33,167032.0,129.0428,129.0719,128.8493,129.0235,167032.0
2023-07-19 09:50:00,133.33,133.38,133.26,133.35,172257.0,129.0235,129.0719,128.9557,129.0428,172257.0
2023-07-19 09:55:00,133.35,133.39,133.27,133.32,160184.0,129.0428,129.0815,128.9654,129.0138,160184.0
2023-07-19 10:00:00,133.32,133.42,133.26,133.41,180145.0,129.0138,129.1106,128.9557,129.1009,180145.0
2023-07-19 10:05:00,133.42,133.49,133.4,133.4,112216.0,129.1106,129.1783,129.0912,129.0912,112216.0
2023-07-19 10:10:00,133.4,133.44,133.3,133.4,162379.0,129.0912,129.1299,128.9944,129.0912,162379.0
2023-07-19 10:15:00,133.41,133.45,133.31,133.33,120266.0,129.1009,129.1396,129.0041,129.0235,120266.0
2023-07-19 10:20:00,133.33,133.38,133.23,133.23,64908.0,129.0235,129.0719,128.9267,128.9267,64908.0
2023-07-19 10:25:00,133.24,133.26,133.01,133.05,136927.0,128.9364,128.9557,128.7138,128.7525,136927.0
2023-07-19 10:30:00,133.05,133.08,132.86,132.88,156052.0,128.7525,128.7815,128.5687,128.588,156052.0
2023-07-19 10:35:00,132.89,132.96,132.89,132.89,85771.0,128.5977,128.6654,128.5977,128.5977,85771.0
2023-07-19 10:40:00,132.89,132.96,132.77,132.78,97565.0,128.5977,128.6654,128.4816,128.4912,97565.0
2023-07-19 10:45:00,132.78,132.87,132.75,132.85,103305.0,128.4912,128.5783,128.4622,128.559,103305.0
2023-07-19 10:50:00,132.85,132.93,132.7,132.71,123049.0,128.559,128.6364,128.4138,128.4235,123049.0
2023-07-19 10:55:00,132.71,132.73,132.57,132.65,154846.0,128.4235,128.4429,128.288,128.3654,154846.0
2023-07-19 11:00:00,132.66,132.73,132.58,132.58,88528.0,128.3751,128.4429,128.2977,128.2977,88528.0
2023-07-19 11:05:00,132.58,132.66,132.58,132.61,52842.0,128.2977,128.3751,128.2977,128.3267,52842.0
2023-07-19 11:10:00,132.62,132.63,132.54,132.61,76790.0,128.3364,128.3461,128.259,128.3267,76790.0
2023-07-19 11:15:00,132.61,132.73,132.6,132.63,85873.0,128.3267,128.4429,128.3171,128.3461,85873.0
2023-07-19 11:20:00,132.64,132.65,132.45,132.5,67317.0,128.3558,128.3654,128.1719,128.2203,67317.0
2023-07-19 11:25:00,132.49,132.62,132.49,132.6,50724.0,128.2106,128.3364,128.2106,128.3171,50724.0
2023-07-19 11:30:00,132.6,132.7,132.6,132.62,64038.0,128.3171,128.4138,128.3171,128.3364,64038.0
2023-07-19 11:35:00,132.61,132.67,132.53,132.64,100659.0,128.3267,128.3848,128.2493,128.3558,100659.0
2023-07-19 11:40:00,132.65,132.72,132.65,132.72,50767.0,128.3654,128.4332,128.3654,128.4332,50767.0
2023-07-19 11:45:00,132.73,132.77,132.68,132.72,535812.0,128.4429,128.4816,128.3945,128.4332,535812.0
2023-07-19 11:50:00,132.72,132.88,132.69,132.87,112538.0,128.4332,128.588,128.4041,128.5783,112538.0
2023-07-19 11:55:00,132.87,132.95,132.86,132.92,42860.0,128.5783,128.6557,128.5687,128.6267,42860.0
2023-07-19 12:00:00,132.93,132.96,132.76,132.8,71715.0,128.6364,128.6654,128.4719,128.5106,71715.0
2023-07-19 12:05:00,132.79,132.82,132.72,132.8,136324.0,128.5009,128.5299,128.4332,128.5106,136324.0
2023-07-19 12:10:00,132.81,132.86,132.78,132.84,63121.0,128.5203,128.5687,128.4912,128.5493,63121.0
2023-07-19 12:15:00,132.85,132.96,132.84,132.92,49968.0,128.559,128.6654,128.5493,128.6267,49968.0
2023-07-19 12:20:00,132.92,133.05,132.87,133.03,54761.0,128.6267,128.7525,128.5783,128.7332,54761.0
2023-07-19 12:25:00,133.03,133.04,132.86,132.95,47836.0,128.7332,128.7428,128.5687,128.6557,47836.0
2023-07-19 12:30:00,132.96,132.96,132.87,132.91,44799.0,128.6654,128.6654,128.5783,128.617,44799.0
2023-07-19 12:35:00,132.92,132.93,132.86,132.88,41847.0,128.6267,128.6364,128.5687,128.588,41847.0
2023-07-19 12:40:00,132.89,132.95,132.88,132.93,30718.0,128.5977,128.6557,128.588,128.6364,30718.0
2023-07-19 12:45:00,132.92,132.92,132.82,132.88,81615.0,128.6267,128.6267,128.5299,128.588,81615.0
2023-07-19 12:50:00,132.88,132.91,132.84,132.87,50390.0,128.588,128.617,128.5493,128.5783,50390.0
2023-07-19 12:55:00,132.86,132.95,132.85,132.94,42293.0,128.5687,128.6557,128.559,128.6461,42293.0
2023-07-19 13:00:00,132.95,132.96,132.88,132.94,40098.0,128.6557,128.6654,128.588,128.6461,40098.0
2023-07-19 13:05:00,132.94,132.95,132.79,132.85,32173.0,128.6461,128.6557,128.5009,128.559,32173.0
2023-07-19 13:10:00,132.86,133.01,132.85,133.0,33403.0,128.5687,128.7138,128.559,128.7041,33403.0
2023-07-19 13:15:00,133.01,133.02,132.94,132.98,66202.0,128.7138,128.7235,128.6461,128.6848,66202.0
2023-07-19 13:20:00,132.98,132.99,132.93,132.97,33998.0,128.6848,128.6945,128.6364,128.6751,33998.0
2023-07-19 13:25:00,132.96,132.99,132.93,132.99,29122.0,128.6654,128.6945,128.6364,128.6945,29122.0
2023-07-19 13:30:00,132.98,132.99,132.93,132.95,42220.0,128.6848,128.6945,128.6364,128.6557,42220.0
2023-07-19 13:35:00,132.95,132.99,132.88,132.97,36901.0,128.6557,128.6945,128.588,128.6751,36901.0
2023-07-19 13:40:00,132.96,133.02,132.93,132.99,65349.0,128.6654,128.7235,128.6364,128.6945,65349.0
2023-07-19 13:45:00,132.99,133.0,132.94,132.96,31517.0,128.6945,128.7041,128.6461,128.6654,31517.0
2023-07-19 13:50:00,132.95,132.99,132.9,132.97,57635.0,128.6557,128.6945,128.6074,128.6751,57635.0
2023-07-19 13:55:00,132.97,132.98,132.89,132.91,68273.0,128.6751,128.6848,128.5977,128.617,68273.0
2023-07-19 14:00:00,132.92,132.95,132.85,132.92,51905.0,128.6267,128.6557,128.559,128.6267,51905.0
2023-07-19 14:05:00,132.92,132.93,132.74,132.76,150972.0,128.6267,128.6364,128.4525,128.4719,150972.0
2023-07-19 14:10:00,132.75,132.81,132.7,132.71,120504.0,128.4622,128.5203,128.4138,128.4235,120504.0
2023-07-19 14:15:00,132.71,132.76,132.68,132.75,51810.0,128.4235,128.4719,128.3945,128.4622,51810.0
2023-07-19 14:20:00,132.75,132.79,132.73,132.75,65939.0,128.4622,128.5009,128.4429,128.4622,65939.0
2023-07-19 14:25:00,132.75,132.85,132.74,132.79,95769.0,128.4622,128.559,128.4525,128.5009,95769.0
2023-07-19 14:30:00,132.8,132.92,132.79,132.89,87969.0,128.5106,128.6267,128.5009,128.5977,87969.0
2023-07-19 14:35:00,132.89,132.92,132.84,132.91,193903.0,128.5977,128.6267,128.5493,128.617,193903.0
2023-07-19 14:40:00,132.9,132.97,132.88,132.92,71245.0,128.6074,128.6751,128.588,128.6267,71245.0
2023-07-19 14:45:00,132.92,132.94,132.89,132.93,53370.0,128.6267,128.6461,128.5977,128.6364,53370.0
2023-07-19 14:50:00,132.93,132.93,132.88,132.88,39987.0,128.6364,128.6364,128.588,128.588,39987.0
2023-07-19 14:55:00,132.89,132.9,132.84,132.87,66828.0,128.5977,128.6074,128.5493,128.5783,66828.0
2023-07-19 15:00:00,132.87,132.87,132.83,132.86,77049.0,128.5783,128.5783,128.5396,128.5687,77049.0
2023-07-19 15:05:00,132.86,132.89,132.83,132.85,90918.0,128.5687,128.5977,128.5396,128.559,90918.0
2023-07-19 15:10:00,132.85,132.89,132.82,132.88,153245.0,128.559,128.5977,128.5299,128.588,153245.0
2023-07-19 15:15:00,132.89,132.9,132.83,132.83,88231.0,128.5977,128.6074,128.5396,128.5396,88231.0
2023-07-19 15:20:00,132.84,132.92,132.84,132.86,88745.0,128.5493,128.6267,128.5493,128.5687,88745.0
2023-07-19 15:25:00,132.87,132.88,132.79,132.8,90050.0,128.5783,128.588,128.5009,128.5106,90050.0
2023-07-19 15:30:00,132.8,132.8,132.71,132.77,165442.0,128.5106,128.5106,128.4235,128.4816,165442.0
2023-07-19 15:35:00,132.77,132.77,132.69,132.75,164795.0,128.4816,128.4816,128.4041,128.4622,164795.0
2023-07-19 15:40:00,132.75,132.78,132.71,132.72,149856.0,128.4622,128.4912,128.4235,128.4332,149856.0
2023-07-19 15:45:00,132.73,132.73,132.66,132.69,192238.0,128.4429,128.4429,128.3751,128.4041,192238.0
2023-07-19 15:50:00,132.69,132.79,132.68,132.72,403007.0,128.4041,128.5009,128.3945,128.4332,403007.0
2023-07-19 15:55:00,132.72,132.75,132.66,132.68,799092.0,128.4332,128.4622,128.3751,128.3945,799092.0
2023-07-20 09:30:00,133.57,133.88,133.47,133.82,424548.0,129.2557,129.5557,129.1589,129.4976,424548.0
2023-07-20 09:35:00,133.84,134.13,133.84,134.05,402516.0,129.517,129.7976,129.517,129.7202,402516.0
2023-07-20 09:40:00,134.05,134.11,133.9,134.0,234641.0,129.7202,129.7783,129.5751,129.6718,234641.0
2023-07-20 09:45:00,134.01,134.23,133.88,133.95,233434.0,129.6815,129.8944,129.5557,129.6234,233434.0
2023-07-20 09:50:00,133.94,133.97,133.72,133.85,122326.0,129.6138,129.6428,129.4009,129.5267,122326.0
2023-07-20 09:55:00,133.86,133.98,133.79,133.96,93036.0,129.5364,129.6525,129.4686,129.6331,93036.0
2023-07-20 10:00:00,133.96,134.14,133.95,134.13,152991.0,129.6331,129.8073,129.6234,129.7976,152991.0
2023-07-20 10:05:00,134.13,134.14,133.89,134.0,147277.0,129.7976,129.8073,129.5654,129.6718,147277.0
2023-07-20 10:10:00,134.0,134.12,133.97,134.12,120759.0,129.6718,129.788,129.6428,129.788,120759.0
2023-07-20 10:15:00,134.13,134.33,134.11,134.27,185135.0,129.7976,129.9912,129.7783,129.9331,185135.0
2023-07-20 10:20:00,134.27,134.33,134.2,134.31,155234.0,129.9331,129.9912,129.8654,129.9718,155234.0
2023-07-20 10:25:00,134.31,134.53,134.31,134.49,159572.0,129.9718,130.1847,129.9718,130.146,159572.0
2023-07-20 10:30:00,134.48,134.66,134.45,134.65,165991.0,130.1363,130.3105,130.1073,130.3008,165991.0
2023-07-20 10:35:00,134.65,134.83,134.62,134.74,166711.0,130.3008,130.475,130.2718,130.3879,166711.0
2023-07-20 10:40:00,134.74,134.81,134.61,134.81,180006.0,130.3879,130.4557,130.2621,130.4557,180006.0
2023-07-20 10:45:00,134.8,134.99,134.78,134.89,204536.0,130.446,130.6299,130.4266,130.5331,204536.0
2023-07-20 10:50:00,134.89,134.99,134.85,134.93,246720.0,130.5331,130.6299,130.4944,130.5718,246720.0
2023-07-20 10:55:00,134.94,135.06,134.93,135.02,200961.0,130.5815,130.6976,130.5718,130.6589,200961.0
2023-07-20 11:00:00,135.03,135.14,135.02,135.03,205749.0,130.6686,130.775,130.6589,130.6686,205749.0
2023-07-20 11:05:00,135.02,135.04,134.94,134.98,112905.0,130.6589,130.6782,130.5815,130.6202,112905.0
2023-07-20 11:10:00,134.97,135.01,134.87,134.92,130909.0,130.6105,130.6492,130.5137,130.5621,130909.0
2023-07-20 11:15:00,134.91,134.92,134.81,134.86,131284.0,130.5524,130.5621,130.4557,130.5041,131284.0
2023-07-20 11:20:00,134.86,134.89,134.81,134.83,113352.0,130.5041,130.5331,130.4557,130.475,113352.0
2023-07-20 11:25:00,134.82,134.99,134.77,134.94,108211.0,130.4653,130.6299,130.417,130.5815,108211.0
2023-07-20 11:30:00,134.94,134.99,134.88,134.97,102266.0,130.5815,130.6299,130.5234,130.6105,102266.0
2023-07-20 11:35:00,134.98,135.11,134.98,135.08,187120.0,130.6202,130.746,130.6202,130.7169,187120.0
2023-07-20 11:40:00,135.09,135.12,134.92,134.92,123942.0,130.7266,130.7557,130.5621,130.5621,123942.0
2023-07-20 11:45:00,134.92,135.03,134.87,135.02,103674.0,130.5621,130.6686,130.5137,130.6589,103674.0
2023-07-20 11:50:00,135.01,135.02,134.94,134.95,80911.0,130.6492,130.6589,130.5815,130.5911,80911.0
2023-07-20 11:55:00,134.94,134.94,134.87,134.94,82951.0,130.5815,130.5815,130.5137,130.5815,82951.0
2023-07-20 12:00:00,134.94,134.99,134.9,134.99,158344.0,130.5815,130.6299,130.5428,130.6299,158344.0
2023-07-20 12:05:00,134.99,135.07,134.93,135.06,70489.0,130.6299,130.7073,130.5718,130.6976,70489.0
2023-07-20 12:10:00,135.06,135.08,135.01,135.05,83474.0,130.6976,130.7169,130.6492,130.6879,83474.0
2023-07-20 12:15:00,135.05,135.21,135.04,135.2,239903.0,130.6879,130.8427,130.6782,130.8331,239903.0
2023-07-20 12:20:00,135.21,135.29,135.21,135.29,84130.0,130.8427,130.9202,130.8427,130.9202,84130.0
2023-07-20 12:25:00,135.29,135.3,135.23,135.24,66337.0,130.9202,130.9298,130.8621,130.8718,66337.0
2023-07-20 12:30:00,135.23,135.27,135.16,135.19,61116.0,130.8621,130.9008,130.7944,130.8234,61116.0
2023-07-20 12:35:00,135.19,135.23,135.14,135.17,67182.0,130.8234,130.8621,130.775,130.804,67182.0
2023-07-20 12:40:00,135.17,135.25,135.15,135.25,48649.0,130.804,130.8815,130.7847,130.8815,48649.0
2023-07-20 12:45:00,135.25,135.39,135.24,135.38,55266.0,130.8815,131.0169,130.8718,131.0073,55266.0
2023-07-20 12:50:00,135.38,135.38,135.17,135.2,85125.0,131.0073,131.0073,130.804,130.8331,85125.0
2023-07-20 12:55:00,135.21,135.26,135.18,135.26,58986.0,130.8427,130.8911,130.8137,130.8911,58986.0
2023-07-20 13:00:00,135.26,135.27,135.2,135.27,55558.0,130.8911,130.9008,130.8331,130.9008,55558.0
2023-07-20 13:05:00,135.26,135.28,135.13,135.14,88293.0,130.8911,130.9105,130.7653,130.775,88293.0
2023-07-20 13:10:00,135.14,135.22,135.12,135.19,61747.0,130.775,130.8524,130.7557,130.8234,61747.0
2023-07-20 13:15:00,135.18,135.22,135.15,135.19,66227.0,130.8137,130.8524,130.7847,130.8234,66227.0
2023-07-20 13:20:00,135.19,135.24,135.18,135.2,71956.0,130.8234,130.8718,130.8137,130.8331,71956.0
2023-07-20 13:25:00,135.21,135.31,135.2,135.27,42713.0,130.8427,130.9395,130.8331,130.9008,42713.0
2023-07-20 13:30:00,135.28,135.3,135.25,135.29,44491.0,130.9105,130.9298,130.8815,130.9202,44491.0
2023-07-20 13:35:00,135.28,135.31,135.21,135.22,72982.0,130.9105,130.9395,130.8427,130.8524,72982.0
2023-07-20 13:40:00,135.21,135.25,135.2,135.25,46204.0,130.8427,130.8815,130.8331,130.8815,46204.0
2023-07-20 13:45:00,135.25,135.26,135.18,135.19,65363.0,130.8815,130.8911,130.8137,130.8234,65363.0
2023-07-20 13:50:00,135.19,135.24,135.14,135.16,52272.0,130.8234,130.8718,130.775,130.7944,52272.0
2023-07-20 13:55:00,135.16,135.24,135.12,135.18,106229.0,130.7944,130.8718,130.7557,130.8137,106229.0
2023-07-20 14:00:00,135.17,135.24,135.13,135.21,103523.0,130.804,130.8718,130.7653,130.8427,103523.0
2023-07-20 14:05:00,135.22,135.23,135.15,135.17,46709.0,130.8524,130.8621,130.7847,130.804,46709.0
2023-07-20 14:10:00,135.18,135.18,135.02,135.03,65711.0,130.8137,130.8137,130.6589,130.6686,65711.0
2023-07-20 14:15:00,135.04,135.13,135.02,135.07,67827.0,130.6782,130.7653,130.6589,130.7073,67827.0
2023-07-20 14:20:00,135.07,135.11,135.02,135.05,57526.0,130.7073,130.746,130.6589,130.6879,57526.0
2023-07-20 14:25:00,135.04,135.04,134.85,134.87,63378.0,130.6782,130.6782,130.4944,130.5137,63378.0
2023-07-20 14:30:00,134.86,135.04,134.84,135.04,58071.0,130.5041,130.6782,130.4847,130.6782,58071.0
2023-07-20 14:35:00,135.04,135.14,135.0,135.08,102296.0,130.6782,130.775,130.6395,130.7169,102296.0
2023-07-20 14:40:00,135.08,135.13,135.04,135.12,106279.0,130.7169,130.7653,130.6782,130.7557,106279.0
2023-07-20 14:45:00,135.13,135.16,135.07,135.08,63424.0,130.7653,130.7944,130.7073,130.7169,63424.0
2023-07-20 14:50:00,135.07,135.18,135.04,135.16,62035.0,130.7073,130.8137,130.6782,130.7944,62035.0
2023-07-20 14:55:00,135.16,135.28,135.15,135.28,82767.0,130.7944,130.9105,130.7847,130.9105,82767.0
2023-07-20 15:00:00,135.28,135.31,135.23,135.27,178305.0,130.9105,130.9395,130.8621,130.9008,178305.0
2023-07-20 15:05:00,135.27,135.43,135.27,135.39,74750.0,130.9008,131.0556,130.9008,131.0169,74750.0
2023-07-20 15:10:00,135.38,135.38,135.31,135.31,101710.0,131.0073,131.0073,130.9395,130.9395,101710.0
2023-07-20 15:15:00,135.31,135.32,135.14,135.21,92025.0,130.9395,130.9492,130.775,130.8427,92025.0
2023-07-20 15:20:00,135.22,135.23,135.08,135.09,60405.0,130.8524,130.8621,130.7169,130.7266,60405.0
2023-07-20 15:25:00,135.08,135.12,135.0,135.06,80664.0,130.7169,130.7557,130.6395,130.6976,80664.0
2023-07-20 15:30:00,135.06,135.13,135.03,135.03,129262.0,130.6976,130.7653,130.6686,130.6686,129262.0
2023-07-20 15:35:00,135.03,135.05,134.97,134.97,124450.0,130.6686,130.6879,130.6105,130.6105,124450.0
2023-07-20 15:40:00,134.97,135.0,134.92,134.94,165353.0,130.6105,130.6395,130.5621,130.5815,165353.0
2023-07-20 15:45:00,134.94,134.96,134.86,134.93,243359.0,130.5815,130.6008,130.5041,130.5718,243359.0
2023-07-20 15:50:00,134.93,134.95,134.83,134.89,390633.0,130.5718,130.5911,130.475,130.5331,390633.0
2023-07-20 15:55:00,134.89,134.94,134.83,134.91,978300.0,130.5331,130.5815,130.475,130.5524,978300.0
2023-07-21 09:30:00,135.01,135.13,134.84,134.87,325107.0,130.6492,130.7653,130.4847,130.5137,325107.0
2023-07-21 09:35:00,134.88,135.27,134.78,135.17,236853.0,130.5234,130.9008,130.4266,130.804,236853.0
2023-07-21 09:40:00,135.18,135.42,135.17,135.25,228377.0,130.8137,131.046,130.804,130.8815,228377.0
2023-07-21 09:45:00,135.25,135.34,135.07,135.31,200048.0,130.8815,130.9685,130.7073,130.9395,200048.0
2023-07-21 09:50:00,135.33,135.42,135.23,135.36,124516.0,130.9589,131.046,130.8621,130.9879,124516.0
2023-07-21 09:55:00,135.35,135.54,135.27,135.51,92638.0,130.9782,131.1621,130.9008,131.1331,92638.0
2023-07-21 10:00:00,135.51,135.54,135.36,135.46,147767.0,131.1331,131.1621,130.9879,131.0847,147767.0
2023-07-21 10:05:00,135.45,135.53,135.37,135.52,115671.0,131.075,131.1524,130.9976,131.1427,115671.0
2023-07-21 10:10:00,135.52,135.7,135.46,135.68,122410.0,131.1427,131.3169,131.0847,131.2976,122410.0
2023-07-21 10:15:00,135.68,135.71,135.6,135.69,110434.0,131.2976,131.3266,131.2202,131.3072,110434.0
2023-07-21 10:20:00,135.7,135.82,135.68,135.75,99530.0,131.3169,131.433,131.2976,131.3653,99530.0
2023-07-21 10:25:00,135.75,135.98,135.72,135.96,93676.0,131.3653,131.5879,131.3363,131.5685,93676.0
2023-07-21 10:30:00,135.96,136.02,135.9,135.95,121743.0,131.5685,131.6266,131.5105,131.5588,121743.0
2023-07-21 10:35:00,135.94,136.1,135.86,136.08,118888.0,131.5492,131.704,131.4718,131.6846,118888.0
2023-07-21 10:40:00,136.08,136.18,136.02,136.13,133437.0,131.6846,131.7814,131.6266,131.733,133437.0
2023-07-21 10:45:00,136.13,136.17,136.03,136.13,177297.0,131.733,131.7717,131.6363,131.733,177297.0
2023-07-21 10:50:00,136.13,136.18,136.03,136.11,124799.0,131.733,131.7814,131.6363,131.7137,124799.0
2023-07-21 10:55:00,136.11,136.19,136.07,136.17,71122.0,131.7137,131.7911,131.675,131.7717,71122.0
2023-07-21 11:00:00,136.17,136.21,136.1,136.19,69845.0,131.7717,131.8104,131.704,131.7911,69845.0
2023-07-21 11:05:00,136.19,136.31,136.14,136.17,189186.0,131.7911,131.9072,131.7427,131.7717,189186.0
2023-07-21 11:10:00,136.18,136.34,136.18,136.27,95712.0,131.7814,131.9362,131.7814,131.8685,95712.0
2023-07-21 11:15:00,136.27,136.41,136.21,136.38,91060.0,131.8685,132.004,131.8104,131.975,91060.0
2023-07-21 11:20:00,136.37,136.38,136.24,136.25,64288.0,131.9653,131.975,131.8395,131.8492,64288.0
2023-07-21 11:25:00,136.25,136.34,136.22,136.31,104122.0,131.8492,131.9362,131.8201,131.9072,104122.0
2023-07-21 11:30:00,136.31,136.36,136.25,136.33,78411.0,131.9072,131.9556,131.8492,131.9266,78411.0
2023-07-21 11:35:00,136.33,136.38,136.28,136.33,78596.0,131.9266,131.975,131.8782,131.9266,78596.0
2023-07-21 11:40:00,136.32,136.34,136.17,136.21,133272.0,131.9169,131.9362,131.7717,131.8104,133272.0
2023-07-21 11:45:00,136.21,136.42,136.2,136.38,74631.0,131.8104,132.0137,131.8008,131.975,74631.0
2023-07-21 11:50:00,136.39,136.4,136.3,136.32,68945.0,131.9846,131.9943,131.8975,131.9169,68945.0
2023-07-21 11:55:00,136.33,136.38,136.29,136.31,79358.0,131.9266,131.975,131.8879,131.9072,79358.0
2023-07-21 12:00:00,136.31,136.33,136.19,136.27,86594.0,131.9072,131.9266,131.7911,131.8685,86594.0
2023-07-21 12:05:00,136.27,136.36,136.27,136.34,69733.0,131.8685,131.9556,131.8685,131.9362,69733.0
2023-07-21 12:10:00,136.34,136.37,136.24,136.25,85665.0,131.9362,131.9653,131.8395,131.8492,85665.0
2023-07-21 12:15:00,136.26,136.32,136.26,136.31,84697.0,131.8588,131.9169,131.8588,131.9072,84697.0
2023-07-21 12:20:00,136.31,136.41,136.3,136.31,86597.0,131.9072,132.004,131.8975,131.9072,86597.0
2023-07-21 12:25:00,136.32,136.48,136.32,136.44,81259.0,131.9169,132.0717,131.9169,132.033,81259.0
2023-07-21 12:30:00,136.44,136.5,136.41,136.44,66498.0,132.033,132.0911,132.004,132.033,66498.0
2023-07-21 12:35:00,136.43,136.46,136.4,136.45,34614.0,132.0233,132.0524,131.9943,132.0427,34614.0
2023-07-21 12:40:00,136.45,136.45,136.24,136.25,50690.0,132.0427,132.0427,131.8395,131.8492,50690.0
2023-07-21 12:45:00,136.24,136.26,136.18,136.22,109335.0,131.8395,131.8588,131.7814,131.8201,109335.0
2023-07-21 12:50:00,136.21,136.23,136.17,136.19,67423.0,131.8104,131.8298,131.7717,131.7911,67423.0
2023-07-21 12:55:00,136.2,136.28,136.2,136.27,42410.0,131.8008,131.8782,131.8008,131.8685,42410.0
2023-07-21 13:00:00,136.27,136.31,136.24,136.28,47410.0,131.8685,131.9072,131.8395,131.8782,47410.0
2023-07-21 13:05:00,136.3,136.42,136.3,136.4,34302.0,131.8975,132.0137,131.8975,131.9943,34302.0
2023-07-21 13:10:00,136.4,136.43,136.37,136.41,59464.0,131.9943,132.0233,131.9653,132.004,59464.0
2023-07-21 13:15:00,136.42,136.48,136.41,136.47,50473.0,132.0137,132.0717,132.004,132.062,50473.0
2023-07-21 13:20:00,136.47,136.48,136.43,136.45,32607.0,132.062,132.0717,132.0233,132.0427,32607.0
2023-07-21 13:25:00,136.45,136.5,136.43,136.47,81812.0,132.0427,132.0911,132.0233,132.062,81812.0
2023-07-21 13:30:00,136.47,136.5,136.43,136.43,35962.0,132.062,132.0911,132.0233,132.0233,35962.0
2023-07-21 13:35:00,136.44,136.48,136.41,136.44,33093.0,132.033,132.0717,132.004,132.033,33093.0
2023-07-21 13:40:00,136.45,136.54,136.45,136.51,38378.0,132.0427,132.1298,132.0427,132.1008,38378.0
2023-07-21 13:45:00,136.52,136.53,136.46,136.47,24184.0,132.1104,132.1201,132.0524,132.062,24184.0
2023-07-21 13:50:00,136.48,136.52,136.47,136.52,41621.0,132.0717,132.1104,132.062,132.1104,41621.0
2023-07-21 13:55:00,136.51,136.54,136.46,136.5,48940.0,132.1008,132.1298,132.0524,132.0911,48940.0
2023-07-21 14:00:00,136.5,136.52,136.45,136.49,89588.0,132.0911,132.1104,132.0427,132.0814,89588.0
2023-07-21 14:05:00,136.49,136.56,136.46,136.54,43259.0,132.0814,132.1491,132.0524,132.1298,43259.0
2023-07-21 14:10:00,136.53,136.58,136.5,136.52,48543.0,132.1201,132.1685,132.0911,132.1104,48543.0
2023-07-21 14:15:00,136.53,136.55,136.49,136.53,57641.0,132.1201,132.1395,132.0814,132.1201,57641.0
2023-07-21 14:20:00,136.53,136.55,136.47,136.49,140006.0,132.1201,132.1395,132.062,132.0814,140006.0
2023-07-21 14:25:00,136.49,136.49,136.41,136.47,56690.0,132.0814,132.0814,132.004,132.062,56690.0
2023-07-21 14:30:00,136.48,136.56,136.45,136.55,67092.0,132.0717,132.1491,132.0427,132.1395,67092.0
2023-07-21 14:35:00,136.55,136.58,136.52,136.58,68706.0,132.1395,132.1685,132.1104,132.1685,68706.0
2023-07-21 14:40:00,136.58,136.62,136.53,136.53,79061.0,132.1685,132.2072,132.1201,132.1201,79061.0
2023-07-21 14:45:00,136.53,136.62,136.53,136.62,84369.0,132.1201,132.2072,132.1201,132.2072,84369.0
2023-07-21 14:50:00,136.62,136.64,136.57,136.59,69761.0,132.2072,132.2266,132.1588,132.1782,69761.0
2023-07-21 14:55:00,136.59,136.59,136.51,136.52,53380.0,132.1782,132.1782,132.1008,132.1104,53380.0
2023-07-21 15:00:00,136.51,136.53,136.45,136.46,50014.0,132.1008,132.1201,132.0427,132.0524,50014.0
2023-07-21 15:05:00,136.46,136.48,136.37,136.39,172749.0,132.0524,132.0717,131.9653,131.9846,172749.0
2023-07-21 15:10:00,136.38,136.46,136.37,136.44,59465.0,131.975,132.0524,131.9653,132.033,59465.0
2023-07-21 15:15:00,136.44,136.47,136.42,136.43,86694.0,132.033,132.062,132.0137,132.0233,86694.0
2023-07-21 15:20:00,136.43,136.45,136.34,136.36,69972.0,132.0233,132.0427,131.9362,131.9556,69972.0
2023-07-21 15:25:00,136.35,136.38,136.27,136.38,83253.0,131.9459,131.975,131.8685,131.975,83253.0
2023-07-21 15:30:00,136.38,136.41,136.34,136.37,108007.0,131.975,132.004,131.9362,131.9653,108007.0
2023-07-21 15:35:00,136.37,136.49,136.37,136.47,93999.0,131.9653,132.0814,131.9653,132.062,93999.0
2023-07-21 15:40:00,136.46,136.52,136.36,136.41,215586.0,132.0524,132.1104,131.9556,132.004,215586.0
2023-07-21 15:45:00,136.4,136.46,136.36,136.4,210704.0,131.9943,132.0524,131.9556,131.9943,210704.0
2023-07-21 15:50:00,136.39,136.66,136.35,136.56,406854.0,131.9846,132.2459,131.9459,132.1491,406854.0
2023-07-21 15:55:00,136.55,136.55,136.12,136.24,1926066.0,132.1395,132.1395,131.7234,131.8395,1926066.0
2023-07-24 09:30:00,136.24,136.4,136.17,136.4,330937.0,131.8395,131.9943,131.7717,131.9943,330937.0
2023-07-24 09:35:00,136.41,136.57,136.24,136.45,270232.0,132.004,132.1588,131.8395,132.0427,270232.0
2023-07-24 09:40:00,136.46,136.65,136.35,136.49,166476.0,132.0524,132.2362,131.9459,132.0814,166476.0
2023-07-24 09:45:00,136.48,136.66,136.44,136.53,171036.0,132.0717,132.2459,132.033,132.1201,171036.0
2023-07-24 09:50:00,136.54,136.7,136.52,136.6,199444.0,132.1298,132.2846,132.1104,132.1879,199444.0
2023-07-24 09:55:00,136.6,136.69,136.52,136.64,176123.0,132.1879,132.2749,132.1104,132.2266,176123.0
2023-07-24 10:00:00,136.65,136.85,136.65,136.7,138319.0,132.2362,132.4298,132.2362,132.2846,138319.0
2023-07-24 10:05:00,136.69,136.71,136.55,136.67,105729.0,132.2749,132.2943,132.1395,132.2556,105729.0
2023-07-24 10:10:00,136.67,136.72,136.64,136.69,93155.0,132.2556,132.304,132.2266,132.2749,93155.0
2023-07-24 10:15:00,136.69,136.81,136.66,136.7,85690.0,132.2749,132.3911,132.2459,132.2846,85690.0
2023-07-24 10:20:00,136.7,136.77,136.64,136.65,63403.0,132.2846,132.3524,132.2266,132.2362,63403.0
2023-07-24 10:25:00,136.65,136.67,136.49,136.54,118556.0,132.2362,132.2556,132.0814,132.1298,118556.0
2023-07-24 10:30:00,136.55,136.68,136.51,136.63,81614.0,132.1395,132.2653,132.1008,132.2169,81614.0
2023-07-24 10:35:00,136.64,136.68,136.56,136.61,91560.0,132.2266,132.2653,132.1491,132.1975,91560.0
2023-07-24 10:40:00,136.61,136.71,136.6,136.7,58789.0,132.1975,132.2943,132.1879,132.2846,58789.0
2023-07-24 10:45:00,136.69,136.69,136.58,136.63,49232.0,132.2749,132.2749,132.1685,132.2169,49232.0
2023-07-24 10:50:00,136.62,136.68,136.58,136.67,46676.0,132.2072,132.2653,132.1685,132.2556,46676.0
2023-07-24 10:55:00,136.67,136.73,136.6,136.69,45531.0,132.2556,132.3137,132.1879,132.2749,45531.0
2023-07-24 11:00:00,136.69,136.7,136.54,136.6,55118.0,132.2749,132.2846,132.1298,132.1879,55118.0
2023-07-24 11:05:00,136.61,136.61,136.46,136.52,71840.0,132.1975,132.1975,132.0524,132.1104,71840.0
2023-07-24 11:10:00,136.52,136.54,136.42,136.44,60663.0,132.1104,132.1298,132.0137,132.033,60663.0
2023-07-24 11:15:00,136.44,136.49,136.34,136.37,151888.0,132.033,132.0814,131.9362,131.9653,151888.0
2023-07-24 11:20:00,136.36,136.53,136.34,136.48,81789.0,131.9556,132.1201,131.9362,132.0717,81789.0
2023-07-24 11:25:00,136.48,136.54,136.43,136.49,52780.0,132.0717,132.1298,132.0233,132.0814,52780.0
2023-07-24 11:30:00,136.49,136.5,136.38,136.41,61583.0,132.0814,132.0911,131.975,132.004,61583.0
2023-07-24 11:35:00,136.41,136.49,136.37,136.45,73488.0,132.004,132.0814,131.9653,132.0427,73488.0
2023-07-24 11:40:00,136.45,136.53,136.44,136.46,363434.0,132.0427,132.1201,132.033,132.0524,363434.0
2023-07-24 11:45:00,136.44,136.55,136.43,136.5,60522.0,132.033,132.1395,132.0233,132.0911,60522.0
2023-07-24 11:50:00,136.51,136.51,136.33,136.34,72773.0,132.1008,132.1008,131.9266,131.9362,72773.0
2023-07-24 11:55:00,136.34,136.34,136.24,136.33,75249.0,131.9362,131.9362,131.8395,131.9266,75249.0
2023-07-24 12:00:00,136.33,136.38,136.3,136.34,85665.0,131.9266,131.975,131.8975,131.9362,85665.0
2023-07-24 12:05:00,136.33,136.34,136.23,136.25,68091.0,131.9266,131.9362,131.8298,131.8492,68091.0
2023-07-24 12:10:00,136.25,136.27,136.19,136.21,72778.0,131.8492,131.8685,131.7911,131.8104,72778.0
2023-07-24 12:15:00,136.22,136.31,136.21,136.28,60397.0,131.8201,131.9072,131.8104,131.8782,60397.0
2023-07-24 12:20:00,136.28,136.31,136.22,136.25,84689.0,131.8782,131.9072,131.8201,131.8492,84689.0
2023-07-24 12:25:00,136.25,136.28,136.17,136.24,73113.0,131.8492,131.8782,131.7717,131.8395,73113.0
2023-07-24 12:30:00,136.23,136.28,136.2,136.22,464277.0,131.8298,131.8782,131.8008,131.8201,464277.0
2023-07-24 12:35:00,136.22,136.24,136.17,136.19,128727.0,131.8201,131.8395,131.7717,131.7911,128727.0
2023-07-24 12:40:00,136.19,136.22,136.14,136.22,168789.0,131.7911,131.8201,131.7427,131.8201,168789.0
2023-07-24 12:45:00,136.23,136.25,136.17,136.22,63717.0,131.8298,131.8492,131.7717,131.8201,63717.0
2023-07-24 12:50:00,136.21,136.21,136.14,136.15,41069.0,131.8104,131.8104,131.7427,131.7524,41069.0
2023-07-24 12:55:00,136.16,136.26,136.15,136.18,81162.0,131.7621,131.8588,131.7524,131.7814,81162.0
2023-07-24 13:00:00,136.18,136.19,136.11,136.14,49463.0,131.7814,131.7911,131.7137,131.7427,49463.0
2023-07-24 13:05:00,136.14,136.15,136.06,136.07,58093.0,131.7427,131.7524,131.6653,131.675,58093.0
2023-07-24 13:10:00,136.08,136.09,136.0,136.01,68761.0,131.6846,131.6943,131.6072,131.6169,68761.0
2023-07-24 13:15:00,136.0,136.03,135.92,135.95,80156.0,131.6072,131.6363,131.5298,131.5588,80156.0
2023-07-24 13:20:00,135.95,136.0,135.92,135.98,79286.0,131.5588,131.6072,131.5298,131.5879,79286.0
2023-07-24 13:25:00,135.98,136.03,135.96,136.03,64453.0,131.5879,131.6363,131.5685,131.6363,64453.0
2023-07-24 13:30:00,136.03,136.03,135.98,136.01,56250.0,131.6363,131.6363,131.5879,131.6169,56250.0
2023-07-24 13:35:00,136.0,136.09,136.0,136.06,54371.0,131.6072,131.6943,131.6072,131.6653,54371.0
2023-07-24 13:40:00,136.06,136.06,135.95,135.97,46257.0,131.6653,131.6653,131.5588,131.5782,46257.0
2023-07-24 13:45:00,135.97,136.04,135.95,135.99,51580.0,131.5782,131.6459,131.5588,131.5976,51580.0
2023-07-24 13:50:00,135.98,136.02,135.93,136.0,26083.0,131.5879,131.6266,131.5395,131.6072,26083.0
2023-07-24 13:55:00,136.0,136.05,135.95,136.05,59340.0,131.6072,131.6556,131.5588,131.6556,59340.0
2023-07-24 14:00:00,136.05,136.08,135.98,136.0,58516.0,131.6556,131.6846,131.5879,131.6072,58516.0
2023-07-24 14:05:00,136.0,136.02,135.96,136.01,38983.0,131.6072,131.6266,131.5685,131.6169,38983.0
2023-07-24 14:10:00,136.02,136.09,136.01,136.02,24158.0,131.6266,131.6943,131.6169,131.6266,24158.0
2023-07-24 14:15:00,136.02,136.03,135.96,135.97,19817.0,131.6266,131.6363,131.5685,131.5782,19817.0
2023-07-24 14:20:00,135.98,136.07,135.96,136.07,33616.0,131.5879,131.675,131.5685,131.675,33616.0
2023-07-24 14:25:00,136.07,136.09,136.03,136.03,26140.0,131.675,131.6943,131.6363,131.6363,26140.0
2023-07-24 14:30:00,136.03,136.03,135.95,135.96,72353.0,131.6363,131.6363,131.5588,131.5685,72353.0
2023-07-24 14:35:00,135.96,136.04,135.96,136.02,90335.0,131.5685,131.6459,131.5685,131.6266,90335.0
2023-07-24 14:40:00,136.02,136.05,135.98,136.03,69603.0,131.6266,131.6556,131.5879,131.6363,69603.0
2023-07-24 14:45:00,136.03,136.13,135.99,136.12,49957.0,131.6363,131.733,131.5976,131.7234,49957.0
2023-07-24 14:50:00,136.12,136.12,136.02,136.06,43348.0,131.7234,131.7234,131.6266,131.6653,43348.0
2023-07-24 14:55:00,136.05,136.13,136.05,136.13,48994.0,131.6556,131.733,131.6556,131.733,48994.0
2023-07-24 15:00:00,136.13,136.17,136.08,136.09,80238.0,131.733,131.7717,131.6846,131.6943,80238.0
2023-07-24 15:05:00,136.09,136.11,136.02,136.03,63065.0,131.6943,131.7137,131.6266,131.6363,63065.0
2023-07-24 15:10:00,136.03,136.06,136.0,136.02,98893.0,131.6363,131.6653,131.6072,131.6266,98893.0
2023-07-24 15:15:00,136.02,136.07,136.0,136.02,48316.0,131.6266,131.675,131.6072,131.6266,48316.0
2023-07-24 15:20:00,136.02,136.04,135.92,135.95,811718.0,131.6266,131.6459,131.5298,131.5588,811718.0
2023-07-24 15:25:00,135.95,135.96,135.84,135.85,474890.0,131.5588,131.5685,131.4524,131.4621,474890.0
2023-07-24 15:30:00,135.86,135.94,135.83,135.88,1347216.0,131.4718,131.5492,131.4427,131.4911,1347216.0
2023-07-24 15:35:00,135.88,135.93,135.84,135.86,72681.0,131.4911,131.5395,131.4524,131.4718,72681.0
2023-07-24 15:40:00,135.86,136.02,135.82,136.02,84758.0,131.4718,131.6266,131.433,131.6266,84758.0
2023-07-24 15:45:00,136.01,136.1,135.97,135.98,167683.0,131.6169,131.704,131.5782,131.5879,167683.0
2023-07-24 15:50:00,135.99,136.0,135.9,135.95,254147.0,131.5976,131.6072,131.5105,131.5588,254147.0
2023-07-24 15:55:00,135.95,136.03,135.92,135.96,550130.0,131.5588,131.6363,131.5298,131.5685,550130.0
2023-07-25 09:30:00,135.03,135.36,134.85,135.32,307632.0,130.6686,130.9879,130.4944,130.9492,307632.0
2023-07-25 09:35:00,135.32,135.7,135.26,135.56,219916.0,130.9492,131.3169,130.8911,131.1814,219916.0
2023-07-25 09:40:00,135.56,135.88,135.49,135.8,128951.0,131.1814,131.4911,131.1137,131.4137,128951.0
2023-07-25 09:45:00,135.8,136.12,135.75,136.12,147119.0,131.4137,131.7234,131.3653,131.7234,147119.0
2023-07-25 09:50:00,136.11,136.25,136.11,136.21,136900.0,131.7137,131.8492,131.7137,131.8104,136900.0
2023-07-25 09:55:00,136.22,136.43,136.2,136.33,140883.0,131.8201,132.0233,131.8008,131.9266,140883.0
2023-07-25 10:00:00,136.33,136.34,136.07,136.17,467132.0,131.9266,131.9362,131.675,131.7717,467132.0
2023-07-25 10:05:00,136.16,136.19,136.08,136.16,53906.0,131.7621,131.7911,131.6846,131.7621,53906.0
2023-07-25 10:10:00,136.16,136.16,135.96,136.04,50553.0,131.7621,131.7621,131.5685,131.6459,50553.0
2023-07-25 10:15:00,136.05,136.23,136.03,136.09,73891.0,131.6556,131.8298,131.6363,131.6943,73891.0
2023-07-25 10:20:00,136.09,136.17,136.05,136.07,79497.0,131.6943,131.7717,131.6556,131.675,79497.0
2023-07-25 10:25:00,136.07,136.12,135.97,135.97,62562.0,131.675,131.7234,131.5782,131.5782,62562.0
2023-07-25 10:30:00,135.97,136.07,135.85,135.86,104801.0,131.5782,131.675,131.4621,131.4718,104801.0
2023-07-25 10:35:00,135.85,136.01,135.84,136.0,169376.0,131.4621,131.6169,131.4524,131.6072,169376.0
2023-07-25 10:40:00,136.0,136.03,135.9,135.99,78223.0,131.6072,131.6363,131.5105,131.5976,78223.0
2023-07-25 10:45:00,135.99,135.99,135.9,135.93,58747.0,131.5976,131.5976,131.5105,131.5395,58747.0
2023-07-25 10:50:00,135.93,136.0,135.89,135.98,58083.0,131.5395,131.6072,131.5008,131.5879,58083.0
2023-07-25 10:55:00,135.99,136.04,135.98,136.0,89179.0,131.5976,131.6459,131.5879,131.6072,89179.0
2023-07-25 11:00:00,136.0,136.07,135.96,135.99,59287.0,131.6072,131.675,131.5685,131.5976,59287.0
2023-07-25 11:05:00,135.98,135.99,135.85,135.85,41199.0,131.5879,131.5976,131.4621,131.4621,41199.0
2023-07-25 11:10:00,135.84,135.94,135.83,135.89,60935.0,131.4524,131.5492,131.4427,131.5008,60935.0
2023-07-25 11:15:00,135.9,135.91,135.82,135.84,37869.0,131.5105,131.5201,131.433,131.4524,37869.0
2023-07-25 11:20:00,135.82,135.88,135.78,135.88,36366.0,131.433,131.4911,131.3943,131.4911,36366.0
2023-07-25 11:25:00,135.88,135.94,135.84,135.87,53089.0,131.4911,131.5492,131.4524,131.4814,53089.0
2023-07-25 11:30:00,135.88,135.9,135.81,135.89,93477.0,131.4911,131.5105,131.4234,131.5008,93477.0
2023-07-25 11:35:00,135.89,135.97,135.89,135.91,67986.0,131.5008,131.5782,131.5008,131.5201,67986.0
2023-07-25 11:40:00,135.92,135.94,135.84,135.86,39054.0,131.5298,131.5492,131.4524,131.4718,39054.0
2023-07-25 11:45:00,135.85,135.9,135.8,135.9,47395.0,131.4621,131.5105,131.4137,131.5105,47395.0
2023-07-25 11:50:00,135.89,135.98,135.89,135.95,41915.0,131.5008,131.5879,131.5008,131.5588,41915.0
2023-07-25 11:55:00,135.96,136.0,135.93,135.99,43432.0,131.5685,131.6072,131.5395,131.5976,43432.0
2023-07-25 12:00:00,135.99,136.03,135.95,135.97,60508.0,131.5976,131.6363,131.5588,131.5782,60508.0
2023-07-25 12:05:00,135.97,135.99,135.9,135.94,42210.0,131.5782,131.5976,131.5105,131.5492,42210.0
2023-07-25 12:10:00,135.94,135.99,135.93,135.93,53135.0,131.5492,131.5976,131.5395,131.5395,53135.0
2023-07-25 12:15:00,135.93,136.02,135.89,135.99,40862.0,131.5395,131.6266,131.5008,131.5976,40862.0
2023-07-25 12:20:00,135.99,136.0,135.93,135.95,45709.0,131.5976,131.6072,131.5395,131.5588,45709.0
2023-07-25 12:25:00,135.94,135.95,135.87,135.91,24030.0,131.5492,131.5588,131.4814,131.5201,24030.0
2023-07-25 12:30:00,135.9,135.93,135.84,135.85,30937.0,131.5105,131.5395,131.4524,131.4621,30937.0
2023-07-25 12:35:00,135.85,135.86,135.76,135.8,47456.0,131.4621,131.4718,131.375,131.4137,47456.0
2023-07-25 12:40:00,135.81,135.84,135.76,135.76,32346.0,131.4234,131.4524,131.375,131.375,32346.0
2023-07-25 12:45:00,135.76,135.8,135.73,135.78,50171.0,131.375,131.4137,131.346,131.3943,50171.0
2023-07-25 12:50:00,135.78,135.88,135.78,135.86,35471.0,131.3943,131.4911,131.3943,131.4718,35471.0
2023-07-25 12:55:00,135.86,135.96,135.83,135.95,38649.0,131.4718,131.5685,131.4427,131.5588,38649.0
2023-07-25 13:00:00,135.95,135.98,135.9,135.91,40262.0,131.5588,131.5879,131.5105,131.5201,40262.0
2023-07-25 13:05:00,135.91,135.93,135.83,135.88,102063.0,131.5201,131.5395,131.4427,131.4911,102063.0
2023-07-25 13:10:00,135.87,135.89,135.84,135.86,20954.0,131.4814,131.5008,131.4524,131.4718,20954.0
2023-07-25 13:15:00,135.86,135.92,135.84,135.9,28882.0,131.4718,131.5298,131.4524,131.5105,28882.0
2023-07-25 13:20:00,135.9,135.93,135.87,135.92,61940.0,131.5105,131.5395,131.4814,131.5298,61940.0
2023-07-25 13:25:00,135.92,135.93,135.87,135.88,29390.0,131.5298,131.5395,131.4814,131.4911,29390.0
2023-07-25 13:30:00,135.88,135.96,135.88,135.95,39772.0,131.4911,131.5685,131.4911,131.5588,39772.0
2023-07-25 13:35:00,135.96,136.0,135.95,135.96,27491.0,131.5685,131.6072,131.5588,131.5685,27491.0
2023-07-25 13:40:00,135.96,136.02,135.94,136.0,41010.0,131.5685,131.6266,131.5492,131.6072,41010.0
2023-07-25 13:45:00,136.01,136.02,135.96,136.0,29596.0,131.6169,131.6266,131.5685,131.6072,29596.0
2023-07-25 13:50:00,135.99,135.99,135.93,135.94,23643.0,131.5976,131.5976,131.5395,131.5492,23643.0
2023-07-25 13:55:00,135.94,135.94,135.86,135.88,24250.0,131.5492,131.5492,131.4718,131.4911,24250.0
2023-07-25 14:00:00,135.89,135.94,135.85,135.92,27376.0,131.5008,131.5492,131.4621,131.5298,27376.0
2023-07-25 14:05:00,135.92,135.96,135.9,135.94,44977.0,131.5298,131.5685,131.5105,131.5492,44977.0
2023-07-25 14:10:00,135.94,135.99,135.93,135.98,26491.0,131.5492,131.5976,131.5395,131.5879,26491.0
2023-07-25 14:15:00,135.99,136.02,135.94,135.97,32136.0,131.5976,131.6266,131.5492,131.5782,32136.0
2023-07-25 14:20:00,135.97,136.01,135.93,136.0,26662.0,131.5782,131.6169,131.5395,131.6072,26662.0
2023-07-25 14:25:00,136.0,136.09,135.98,136.06,32461.0,131.6072,131.6943,131.5879,131.6653,32461.0
2023-07-25 14:30:00,136.06,136.14,136.05,136.06,29689.0,131.6653,131.7427,131.6556,131.6653,29689.0
2023-07-25 14:35:00,136.05,136.05,136.0,136.03,49654.0,131.6556,131.6556,131.6072,131.6363,49654.0
2023-07-25 14:40:00,136.03,136.09,136.01,136.06,40009.0,131.6363,131.6943,131.6169,131.6653,40009.0
2023-07-25 14:45:00,136.06,136.11,136.05,136.08,33315.0,131.6653,131.7137,131.6556,131.6846,33315.0
2023-07-25 14:50:00,136.08,136.1,136.0,136.03,75035.0,131.6846,131.704,131.6072,131.6363,75035.0
2023-07-25 14:55:00,136.02,136.03,135.92,135.94,125217.0,131.6266,131.6363,131.5298,131.5492,125217.0
2023-07-25 15:00:00,135.95,135.97,135.88,135.88,208712.0,131.5588,131.5782,131.4911,131.4911,208712.0
2023-07-25 15:05:00,135.88,135.91,135.85,135.91,150882.0,131.4911,131.5201,131.4621,131.5201,150882.0
2023-07-25 15:10:00,135.91,135.92,135.84,135.91,77607.0,131.5201,131.5298,131.4524,131.5201,77607.0
2023-07-25 15:15:00,135.9,135.95,135.87,135.87,56723.0,131.5105,131.5588,131.4814,131.4814,56723.0
2023-07-25 15:20:00,135.88,135.93,135.86,135.92,42962.0,131.4911,131.5395,131.4718,131.5298,42962.0
2023-07-25 15:25:00,135.92,135.93,135.86,135.86,51017.0,131.5298,131.5395,131.4718,131.4718,51017.0
2023-07-25 15:30:00,135.86,135.91,135.82,135.9,81576.0,131.4718,131.5201,131.433,131.5105,81576.0
2023-07-25 15:35:00,135.9,135.98,135.89,135.94,125023.0,131.5105,131.5879,131.5008,131.5492,125023.0
2023-07-25 15:40:00,135.95,135.98,135.95,135.97,54728.0,131.5588,131.5879,131.5588,131.5782,54728.0
2023-07-25 15:45:00,135.97,136.03,135.93,135.94,185007.0,131.5782,131.6363,131.5395,131.5492,185007.0
2023-07-25 15:50:00,135.94,136.01,135.88,135.95,233564.0,131.5492,131.6169,131.4911,131.5588,233564.0
2023-07-25 15:55:00,135.95,135.97,135.83,135.86,574473.0,131.5588,131.5782,131.4427,131.4718,574473.0
2023-07-26 09:30:00,135.23,135.44,135.07,135.36,320917.0,130.8621,131.0653,130.7073,130.9879,320917.0
2023-07-26 09:35:00,135.36,135.57,135.24,135.39,227669.0,130.9879,131.1911,130.8718,131.0169,227669.0
2023-07-26 09:40:00,135.39,135.4,135.07,135.07,170687.0,131.0169,131.0266,130.7073,130.7073,170687.0
2023-07-26 09:45:00,135.07,135.13,134.94,135.12,200200.0,130.7073,130.7653,130.5815,130.7557,200200.0
2023-07-26 09:50:00,135.11,135.11,134.94,135.03,134883.0,130.746,130.746,130.5815,130.6686,134883.0
2023-07-26 09:55:00,135.01,135.03,134.87,135.03,76086.0,130.6492,130.6686,130.5137,130.6686,76086.0
2023-07-26 10:00:00,135.01,135.16,134.91,135.13,167801.0,130.6492,130.7944,130.5524,130.7653,167801.0
2023-07-26 10:05:00,135.14,135.28,135.1,135.23,104703.0,130.775,130.9105,130.7363,130.8621,104703.0
2023-07-26 10:10:00,135.24,135.38,135.21,135.38,98017.0,130.8718,131.0073,130.8427,131.0073,98017.0
2023-07-26 10:15:00,135.37,135.45,135.35,135.41,79354.0,130.9976,131.075,130.9782,131.0363,79354.0
2023-07-26 10:20:00,135.42,135.46,135.3,135.31,91667.0,131.046,131.0847,130.9298,130.9395,91667.0
2023-07-26 10:25:00,135.31,135.5,135.3,135.49,66439.0,130.9395,131.1234,130.9298,131.1137,66439.0
2023-07-26 10:30:00,135.5,135.56,135.45,135.47,69014.0,131.1234,131.1814,131.075,131.0943,69014.0
2023-07-26 10:35:00,135.48,135.49,135.37,135.44,74624.0,131.104,131.1137,130.9976,131.0653,74624.0
2023-07-26 10:40:00,135.44,135.48,135.39,135.42,82058.0,131.0653,131.104,131.0169,131.046,82058.0
2023-07-26 10:45:00,135.42,135.69,135.42,135.69,58267.0,131.046,131.3072,131.046,131.3072,58267.0
2023-07-26 10:50:00,135.69,135.83,135.68,135.8,130975.0,131.3072,131.4427,131.2976,131.4137,130975.0
2023-07-26 10:55:00,135.79,135.96,135.76,135.94,112934.0,131.404,131.5685,131.375,131.5492,112934.0
2023-07-26 11:00:00,135.93,136.1,135.92,135.93,122195.0,131.5395,131.704,131.5298,131.5395,122195.0
2023-07-26 11:05:00,135.93,135.93,135.83,135.88,83424.0,131.5395,131.5395,131.4427,131.4911,83424.0
2023-07-26 11:10:00,135.89,135.92,135.76,135.76,56637.0,131.5008,131.5298,131.375,131.375,56637.0
2023-07-26 11:15:00,135.75,135.79,135.63,135.65,96808.0,131.3653,131.404,131.2492,131.2685,96808.0
2023-07-26 11:20:00,135.65,135.7,135.62,135.64,51031.0,131.2685,131.3169,131.2395,131.2589,51031.0
2023-07-26 11:25:00,135.64,135.75,135.62,135.73,29957.0,131.2589,131.3653,131.2395,131.346,29957.0
2023-07-26 11:30:00,135.74,135.78,135.66,135.75,26304.0,131.3556,131.3943,131.2782,131.3653,26304.0
2023-07-26 11:35:00,135.74,135.78,135.73,135.77,27169.0,131.3556,131.3943,131.346,131.3847,27169.0
2023-07-26 11:40:00,135.78,135.88,135.75,135.78,98008.0,131.3943,131.4911,131.3653,131.3943,98008.0
2023-07-26 11:45:00,135.77,135.83,135.77,135.78,43751.0,131.3847,131.4427,131.3847,131.3943,43751.0
2023-07-26 11:50:00,135.78,135.82,135.71,135.73,32812.0,131.3943,131.433,131.3266,131.346,32812.0
2023-07-26 11:55:00,135.73,135.8,135.7,135.8,33326.0,131.346,131.4137,131.3169,131.4137,33326.0
2023-07-26 12:00:00,135.81,135.86,135.8,135.82,36065.0,131.4234,131.4718,131.4137,131.433,36065.0
2023-07-26 12:05:00,135.82,135.9,135.81,135.89,22654.0,131.433,131.5105,131.4234,131.5008,22654.0
2023-07-26 12:10:00,135.89,135.96,135.89,135.96,30048.0,131.5008,131.5685,131.5008,131.5685,30048.0
2023-07-26 12:15:00,135.98,136.06,135.95,136.02,62748.0,131.5879,131.6653,131.5588,131.6266,62748.0
2023-07-26 12:20:00,136.02,136.07,135.98,136.05,24908.0,131.6266,131.675,131.5879,131.6556,24908.0
2023-07-26 12:25:00,136.04,136.04,135.94,135.96,46820.0,131.6459,131.6459,131.5492,131.5685,46820.0
2023-07-26 12:30:00,135.96,135.97,135.92,135.95,28457.0,131.5685,131.5782,131.5298,131.5588,28457.0
2023-07-26 12:35:00,135.94,135.95,135.91,135.92,32786.0,131.5492,131.5588,131.5201,131.5298,32786.0
2023-07-26 12:40:00,135.92,135.97,135.91,135.96,26736.0,131.5298,131.5782,131.5201,131.5685,26736.0
2023-07-26 12:45:00,135.97,135.98,135.87,135.87,31633.0,131.5782,131.5879,131.4814,131.4814,31633.0
2023-07-26 12:50:00,135.86,135.9,135.83,135.86,32622.0,131.4718,131.5105,131.4427,131.4718,32622.0
2023-07-26 12:55:00,135.86,135.9,135.84,135.88,32316.0,131.4718,131.5105,131.4524,131.4911,32316.0
2023-07-26 13:00:00,135.88,135.88,135.82,135.84,56679.0,131.4911,131.4911,131.433,131.4524,56679.0
2023-07-26 13:05:00,135.85,135.88,135.79,135.8,33313.0,131.4621,131.4911,131.404,131.4137,33313.0
2023-07-26 13:10:00,135.79,135.79,135.68,135.69,168438.0,131.404,131.404,131.2976,131.3072,168438.0
2023-07-26 13:15:00,135.7,135.72,135.66,135.68,55829.0,131.3169,131.3363,131.2782,131.2976,55829.0
2023-07-26 13:20:00,135.69,135.7,135.63,135.65,49212.0,131.3072,131.3169,131.2492,131.2685,49212.0
2023-07-26 13:25:00,135.66,135.67,135.53,135.59,64105.0,131.2782,131.2879,131.1524,131.2105,64105.0
2023-07-26 13:30:00,135.59,135.6,135.51,135.54,58109.0,131.2105,131.2202,131.1331,131.1621,58109.0
2023-07-26 13:35:00,135.53,135.59,135.53,135.59,22243.0,131.1524,131.2105,131.1524,131.2105,22243.0
2023-07-26 13:40:00,135.59,135.62,135.56,135.59,43457.0,131.2105,131.2395,131.1814,131.2105,43457.0
2023-07-26 13:45:00,135.59,135.68,135.59,135.68,47837.0,131.2105,131.2976,131.2105,131.2976,47837.0
2023-07-26 13:50:00,135.67,135.72,135.66,135.72,22422.0,131.2879,131.3363,131.2782,131.3363,22422.0
2023-07-26 13:55:00,135.73,135.76,135.71,135.74,35134.0,131.346,131.375,131.3266,131.3556,35134.0
2023-07-26 14:00:00,135.74,135.84,135.67,135.81,92326.0,131.3556,131.4524,131.2879,131.4234,92326.0
2023-07-26 14:05:00,135.82,135.84,135.75,135.8,37435.0,131.433,131.4524,131.3653,131.4137,37435.0
2023-07-26 14:10:00,135.79,135.81,135.71,135.75,49334.0,131.404,131.4234,131.3266,131.3653,49334.0
2023-07-26 14:15:00,135.74,135.79,135.68,135.79,19271.0,131.3556,131.404,131.2976,131.404,19271.0
2023-07-26 14:20:00,135.8,135.84,135.75,135.75,27841.0,131.4137,131.4524,131.3653,131.3653,27841.0
2023-07-26 14:25:00,135.74,135.8,135.68,135.77,45565.0,131.3556,131.4137,131.2976,131.3847,45565.0
2023-07-26 14:30:00,135.78,135.85,135.75,135.81,50897.0,131.3943,131.4621,131.3653,131.4234,50897.0
2023-07-26 14:35:00,135.81,136.12,135.81,136.1,211328.0,131.4234,131.7234,131.4234,131.704,211328.0
2023-07-26 14:40:00,136.1,136.23,136.06,136.16,224486.0,131.704,131.8298,131.6653,131.7621,224486.0
2023-07-26 14:45:00,136.17,136.23,136.08,136.15,119471.0,131.7717,131.8298,131.6846,131.7524,119471.0
2023-07-26 14:50:00,136.14,136.16,136.06,136.11,109588.0,131.7427,131.7621,131.6653,131.7137,109588.0
2023-07-26 14:55:00,136.1,136.11,136.0,136.09,69884.0,131.704,131.7137,131.6072,131.6943,69884.0
2023-07-26 15:00:00,136.1,136.1,135.95,136.01,126085.0,131.704,131.704,131.5588,131.6169,126085.0
2023-07-26 15:05:00,136.01,136.03,135.6,135.65,262061.0,131.6169,131.6363,131.2202,131.2685,262061.0
2023-07-26 15:10:00,135.64,135.74,135.6,135.62,103533.0,131.2589,131.3556,131.2202,131.2395,103533.0
2023-07-26 15:15:00,135.62,135.66,135.45,135.54,107537.0,131.2395,131.2782,131.075,131.1621,107537.0
2023-07-26 15:20:00,135.54,135.66,135.52,135.6,108993.0,131.1621,131.2782,131.1427,131.2202,108993.0
2023-07-26 15:25:00,135.61,135.65,135.58,135.65,53340.0,131.2298,131.2685,131.2008,131.2685,53340.0
2023-07-26 15:30:00,135.65,135.66,135.54,135.64,80640.0,131.2685,131.2782,131.1621,131.2589,80640.0
2023-07-26 15:35:00,135.65,135.7,135.56,135.64,155756.0,131.2685,131.3169,131.1814,131.2589,155756.0
2023-07-26 15:40:00,135.64,135.71,135.61,135.64,115092.0,131.2589,131.3266,131.2298,131.2589,115092.0
2023-07-26 15:45:00,135.64,135.65,135.52,135.52,115391.0,131.2589,131.2685,131.1427,131.1427,115391.0
2023-07-26 15:50:00,135.51,135.65,135.44,135.64,232832.0,131.1331,131.2685,131.0653,131.2589,232832.0
2023-07-26 15:55:00,135.64,135.81,135.58,135.78,567597.0,131.2589,131.4234,131.2008,131.3943,567597.0
2023-07-27 09:30:00,135.99,136.25,135.75,136.12,356370.0,131.5976,131.8492,131.3653,131.7234,356370.0
2023-07-27 09:35:00,136.12,136.26,135.91,136.25,273348.0,131.7234,131.8588,131.5201,131.8492,273348.0
2023-07-27 09:40:00,136.26,136.48,136.22,136.4,202493.0,131.8588,132.0717,131.8201,131.9943,202493.0
2023-07-27 09:45:00,136.41,136.42,136.15,136.2,205652.0,132.004,132.0137,131.7524,131.8008,205652.0
2023-07-27 09:50:00,136.21,136.32,136.16,136.22,143916.0,131.8104,131.9169,131.7621,131.8201,143916.0
2023-07-27 09:55:00,136.22,136.22,135.97,136.21,185790.0,131.8201,131.8201,131.5782,131.8104,185790.0
2023-07-27 10:00:00,136.21,136.27,136.04,136.2,154513.0,131.8104,131.8685,131.6459,131.8008,154513.0
2023-07-27 10:05:00,136.22,136.32,136.1,136.21,82566.0,131.8201,131.9169,131.704,131.8104,82566.0
2023-07-27 10:10:00,136.21,136.21,136.07,136.14,64976.0,131.8104,131.8104,131.675,131.7427,64976.0
2023-07-27 10:15:00,136.14,136.15,135.92,136.04,81242.0,131.7427,131.7524,131.5298,131.6459,81242.0
2023-07-27 10:20:00,136.03,136.18,136.0,136.17,59191.0,131.6363,131.7814,131.6072,131.7717,59191.0
2023-07-27 10:25:00,136.17,136.2,136.05,136.19,53041.0,131.7717,131.8008,131.6556,131.7911,53041.0
2023-07-27 10:30:00,136.19,136.19,135.97,136.02,61805.0,131.7911,131.7911,131.5782,131.6266,61805.0
2023-07-27 10:35:00,136.03,136.1,135.96,136.01,71462.0,131.6363,131.704,131.5685,131.6169,71462.0
2023-07-27 10:40:00,136.01,136.06,135.89,135.89,49542.0,131.6169,131.6653,131.5008,131.5008,49542.0
2023-07-27 10:45:00,135.9,136.01,135.9,135.95,56097.0,131.5105,131.6169,131.5105,131.5588,56097.0
2023-07-27 10:50:00,135.97,135.98,135.85,135.94,44206.0,131.5782,131.5879,131.4621,131.5492,44206.0
2023-07-27 10:55:00,135.95,135.98,135.88,135.97,74454.0,131.5588,131.5879,131.4911,131.5782,74454.0
2023-07-27 11:00:00,135.97,135.97,135.82,135.88,45813.0,131.5782,131.5782,131.433,131.4911,45813.0
2023-07-27 11:05:00,135.88,135.9,135.74,135.75,48272.0,131.4911,131.5105,131.3556,131.3653,48272.0
2023-07-27 11:10:00,135.76,135.86,135.72,135.84,77640.0,131.375,131.4718,131.3363,131.4524,77640.0
2023-07-27 11:15:00,135.86,135.86,135.75,135.8,52628.0,131.4718,131.4718,131.3653,131.4137,52628.0
2023-07-27 11:20:00,135.8,135.81,135.71,135.75,166747.0,131.4137,131.4234,131.3266,131.3653,166747.0
2023-07-27 11:25:00,135.75,135.77,135.64,135.74,69154.0,131.3653,131.3847,131.2589,131.3556,69154.0
2023-07-27 11:30:00,135.74,135.81,135.72,135.73,47822.0,131.3556,131.4234,131.3363,131.346,47822.0
2023-07-27 11:35:00,135.74,135.78,135.69,135.76,32641.0,131.3556,131.3943,131.3072,131.375,32641.0
2023-07-27 11:40:00,135.77,135.82,135.64,135.66,51111.0,131.3847,131.433,131.2589,131.2782,51111.0
2023-07-27 11:45:00,135.66,135.7,135.64,135.64,59026.0,131.2782,131.3169,131.2589,131.2589,59026.0
2023-07-27 11:50:00,135.65,135.69,135.59,135.6,91239.0,131.2685,131.3072,131.2105,131.2202,91239.0
2023-07-27 11:55:00,135.61,135.7,135.58,135.7,55652.0,131.2298,131.3169,131.2008,131.3169,55652.0
2023-07-27 12:00:00,135.71,135.72,135.61,135.66,47856.0,131.3266,131.3363,131.2298,131.2782,47856.0
2023-07-27 12:05:00,135.66,135.73,135.63,135.68,25869.0,131.2782,131.346,131.2492,131.2976,25869.0
2023-07-27 12:10:00,135.69,135.75,135.68,135.72,45010.0,131.3072,131.3653,131.2976,131.3363,45010.0
2023-07-27 12:15:00,135.73,135.83,135.73,135.79,41452.0,131.346,131.4427,131.346,131.404,41452.0
2023-07-27 12:20:00,135.79,135.88,135.77,135.88,27851.0,131.404,131.4911,131.3847,131.4911,27851.0
2023-07-27 12:25:00,135.87,135.88,135.81,135.88,49529.0,131.4814,131.4911,131.4234,131.4911,49529.0
2023-07-27 12:30:00,135.88,135.92,135.86,135.89,32221.0,131.4911,131.5298,131.4718,131.5008,32221.0
2023-07-27 12:35:00,135.88,135.93,135.87,135.89,33575.0,131.4911,131.5395,131.4814,131.5008,33575.0
2023-07-27 12:40:00,135.9,135.95,135.86,135.87,38110.0,131.5105,131.5588,131.4718,131.4814,38110.0
2023-07-27 12:45:00,135.87,135.98,135.87,135.96,45115.0,131.4814,131.5879,131.4814,131.5685,45115.0
2023-07-27 12:50:00,135.97,135.98,135.89,135.94,26491.0,131.5782,131.5879,131.5008,131.5492,26491.0
2023-07-27 12:55:00,135.95,135.99,135.9,135.94,40313.0,131.5588,131.5976,131.5105,131.5492,40313.0
2023-07-27 13:00:00,135.95,136.0,135.9,135.91,63424.0,131.5588,131.6072,131.5105,131.5201,63424.0
2023-07-27 13:05:00,135.91,135.92,135.73,135.81,88123.0,131.5201,131.5298,131.346,131.4234,88123.0
2023-07-27 13:10:00,135.81,135.86,135.79,135.84,54608.0,131.4234,131.4718,131.404,131.4524,54608.0
2023-07-27 13:15:00,135.83,135.83,135.68,135.71,116747.0,131.4427,131.4427,131.2976,131.3266,116747.0
2023-07-27 13:20:00,135.7,135.72,135.64,135.68,56147.0,131.3169,131.3363,131.2589,131.2976,56147.0
2023-07-27 13:25:00,135.69,135.69,135.57,135.6,54463.0,131.3072,131.3072,131.1911,131.2202,54463.0
2023-07-27 13:30:00,135.6,135.75,135.59,135.64,159838.0,131.2202,131.3653,131.2105,131.2589,159838.0
2023-07-27 13:35:00,135.64,135.64,135.57,135.57,61754.0,131.2589,131.2589,131.1911,131.1911,61754.0
2023-07-27 13:40:00,135.57,135.67,135.57,135.6,64795.0,131.1911,131.2879,131.1911,131.2202,64795.0
2023-07-27 13:45:00,135.6,135.64,135.53,135.54,61537.0,131.2202,131.2589,131.1524,131.1621,61537.0
2023-07-27 13:50:00,135.54,135.55,135.51,135.55,50112.0,131.1621,131.1718,131.1331,131.1718,50112.0
2023-07-27 13:55:00,135.56,135.56,135.44,135.45,69274.0,131.1814,131.1814,131.0653,131.075,69274.0
2023-07-27 14:00:00,135.45,135.51,135.42,135.46,65469.0,131.075,131.1331,131.046,131.0847,65469.0
2023-07-27 14:05:00,135.46,135.48,135.35,135.36,58832.0,131.0847,131.104,130.9782,130.9879,58832.0
2023-07-27 14:10:00,135.35,135.37,135.2,135.27,96021.0,130.9782,130.9976,130.8331,130.9008,96021.0
2023-07-27 14:15:00,135.28,135.34,135.24,135.33,96785.0,130.9105,130.9685,130.8718,130.9589,96785.0
2023-07-27 14:20:00,135.33,135.35,135.2,135.2,78249.0,130.9589,130.9782,130.8331,130.8331,78249.0
2023-07-27 14:25:00,135.2,135.23,135.07,135.18,199380.0,130.8331,130.8621,130.7073,130.8137,199380.0
2023-07-27 14:30:00,135.18,135.25,135.12,135.15,79739.0,130.8137,130.8815,130.7557,130.7847,79739.0
2023-07-27 14:35:00,135.15,135.18,135.03,135.1,106404.0,130.7847,130.8137,130.6686,130.7363,106404.0
2023-07-27 14:40:00,135.1,135.2,135.08,135.19,151350.0,130.7363,130.8331,130.7169,130.8234,151350.0
2023-07-27 14:45:00,135.18,135.18,135.09,135.1,73762.0,130.8137,130.8137,130.7266,130.7363,73762.0
2023-07-27 14:50:00,135.09,135.13,135.05,135.11,106683.0,130.7266,130.7653,130.6879,130.746,106683.0
2023-07-27 14:55:00,135.1,135.12,135.0,135.04,78718.0,130.7363,130.7557,130.6395,130.6782,78718.0
2023-07-27 15:00:00,135.03,135.07,134.98,135.04,113799.0,130.6686,130.7073,130.6202,130.6782,113799.0
2023-07-27 15:05:00,135.04,135.11,134.94,135.11,155562.0,130.6782,130.746,130.5815,130.746,155562.0
2023-07-27 15:10:00,135.11,135.2,135.07,135.18,67105.0,130.746,130.8331,130.7073,130.8137,67105.0
2023-07-27 15:15:00,135.18,135.18,135.0,135.05,83153.0,130.8137,130.8137,130.6395,130.6879,83153.0
2023-07-27 15:20:00,135.05,135.05,134.93,134.96,114417.0,130.6879,130.6879,130.5718,130.6008,114417.0
2023-07-27 15:25:00,134.96,135.01,134.91,134.91,54806.0,130.6008,130.6492,130.5524,130.5524,54806.0
2023-07-27 15:30:00,134.9,134.99,134.89,134.9,75977.0,130.5428,130.6299,130.5331,130.5428,75977.0
2023-07-27 15:35:00,134.89,134.99,134.88,134.92,74290.0,130.5331,130.6299,130.5234,130.5621,74290.0
2023-07-27 15:40:00,134.93,135.0,134.88,134.91,194438.0,130.5718,130.6395,130.5234,130.5524,194438.0
2023-07-27 15:45:00,134.92,134.94,134.77,134.82,139259.0,130.5621,130.5815,130.417,130.4653,139259.0
2023-07-27 15:50:00,134.81,134.96,134.78,134.8,276626.0,130.4557,130.6008,130.4266,130.446,276626.0
2023-07-27 15:55:00,134.8,134.88,134.76,134.8,586394.0,130.446,130.5234,130.4073,130.446,586394.0
2023-07-28 09:30:00,135.33,135.41,134.91,135.05,296437.0,130.9589,131.0363,130.5524,130.6879,296437.0
2023-07-28 09:35:00,135.04,135.11,134.73,134.78,240777.0,130.6782,130.746,130.3783,130.4266,240777.0
2023-07-28 09:40:00,134.8,135.0,134.61,134.72,215898.0,130.446,130.6395,130.2621,130.3686,215898.0
2023-07-28 09:45:00,134.72,134.74,134.48,134.68,148281.0,130.3686,130.3879,130.1363,130.3299,148281.0
2023-07-28 09:50:00,134.68,134.75,134.41,134.52,106332.0,130.3299,130.3976,130.0686,130.175,106332.0
2023-07-28 09:55:00,134.53,134.62,134.43,134.56,125625.0,130.1847,130.2718,130.0879,130.2137,125625.0
2023-07-28 10:00:00,134.57,134.62,134.52,134.54,141126.0,130.2234,130.2718,130.175,130.1944,141126.0
2023-07-28 10:05:00,134.54,134.63,134.51,134.63,88189.0,130.1944,130.2815,130.1654,130.2815,88189.0
2023-07-28 10:10:00,134.63,134.65,134.49,134.58,90924.0,130.2815,130.3008,130.146,130.2331,90924.0
2023-07-28 10:15:00,134.57,134.64,134.48,134.56,86821.0,130.2234,130.2912,130.1363,130.2137,86821.0
2023-07-28 10:20:00,134.55,134.69,134.49,134.65,71886.0,130.2041,130.3395,130.146,130.3008,71886.0
2023-07-28 10:25:00,134.66,134.66,134.48,134.62,133336.0,130.3105,130.3105,130.1363,130.2718,133336.0
2023-07-28 10:30:00,134.63,134.65,134.52,134.54,119800.0,130.2815,130.3008,130.175,130.1944,119800.0
2023-07-28 10:35:00,134.55,134.56,134.47,134.54,82923.0,130.2041,130.2137,130.1266,130.1944,82923.0
2023-07-28 10:40:00,134.54,134.68,134.52,134.58,74740.0,130.1944,130.3299,130.175,130.2331,74740.0
2023-07-28 10:45:00,134.59,134.67,134.53,134.67,42631.0,130.2428,130.3202,130.1847,130.3202,42631.0
2023-07-28 10:50:00,134.68,134.83,134.68,134.78,62869.0,130.3299,130.475,130.3299,130.4266,62869.0
2023-07-28 10:55:00,134.79,134.87,134.78,134.87,39637.0,130.4363,130.5137,130.4266,130.5137,39637.0
2023-07-28 11:00:00,134.88,134.92,134.8,134.91,47464.0,130.5234,130.5621,130.446,130.5524,47464.0
2023-07-28 11:05:00,134.92,134.96,134.84,134.86,54912.0,130.5621,130.6008,130.4847,130.5041,54912.0
2023-07-28 11:10:00,134.87,134.98,134.85,134.97,51416.0,130.5137,130.6202,130.4944,130.6105,51416.0
2023-07-28 11:15:00,134.96,134.97,134.86,134.95,97247.0,130.6008,130.6105,130.5041,130.5911,97247.0
2023-07-28 11:20:00,134.95,135.1,134.95,135.09,41725.0,130.5911,130.7363,130.5911,130.7266,41725.0
2023-07-28 11:25:00,135.08,135.17,135.01,135.17,33886.0,130.7169,130.804,130.6492,130.804,33886.0
2023-07-28 11:30:00,135.17,135.26,135.08,135.09,33398.0,130.804,130.8911,130.7169,130.7266,33398.0
2023-07-28 11:35:00,135.08,135.12,135.04,135.1,63574.0,130.7169,130.7557,130.6782,130.7363,63574.0
2023-07-28 11:40:00,135.11,135.25,135.09,135.24,42569.0,130.746,130.8815,130.7266,130.8718,42569.0
2023-07-28 11:45:00,135.24,135.26,135.04,135.09,46526.0,130.8718,130.8911,130.6782,130.7266,46526.0
2023-07-28 11:50:00,135.09,135.18,135.08,135.17,43356.0,130.7266,130.8137,130.7169,130.804,43356.0
2023-07-28 11:55:00,135.17,135.28,135.13,135.26,30081.0,130.804,130.9105,130.7653,130.8911,30081.0
2023-07-28 12:00:00,135.26,135.28,135.09,135.19,144073.0,130.8911,130.9105,130.7266,130.8234,144073.0
2023-07-28 12:05:00,135.19,135.19,135.05,135.08,36580.0,130.8234,130.8234,130.6879,130.7169,36580.0
2023-07-28 12:10:00,135.07,135.15,135.06,135.11,46583.0,130.7073,130.7847,130.6976,130.746,46583.0
2023-07-28 12:15:00,135.11,135.16,135.09,135.09,54256.0,130.746,130.7944,130.7266,130.7266,54256.0
2023-07-28 12:20:00,135.09,135.14,135.09,135.11,48350.0,130.7266,130.775,130.7266,130.746,48350.0
2023-07-28 12:25:00,135.12,135.23,135.12,135.21,49013.0,130.7557,130.8621,130.7557,130.8427,49013.0
2023-07-28 12:30:00,135.22,135.24,135.16,135.21,30070.0,130.8524,130.8718,130.7944,130.8427,30070.0
2023-07-28 12:35:00,135.21,135.28,135.18,135.18,71091.0,130.8427,130.9105,130.8137,130.8137,71091.0
2023-07-28 12:40:00,135.18,135.19,135.12,135.18,91605.0,130.8137,130.8234,130.7557,130.8137,91605.0
2023-07-28 12:45:00,135.18,135.19,135.12,135.17,38319.0,130.8137,130.8234,130.7557,130.804,38319.0
2023-07-28 12:50:00,135.18,135.23,135.17,135.22,25561.0,130.8137,130.8621,130.804,130.8524,25561.0
2023-07-28 12:55:00,135.21,135.21,135.13,135.17,23298.0,130.8427,130.8427,130.7653,130.804,23298.0
2023-07-28 13:00:00,135.17,135.17,135.11,135.15,32310.0,130.804,130.804,130.746,130.7847,32310.0
2023-07-28 13:05:00,135.15,135.16,135.07,135.12,26642.0,130.7847,130.7944,130.7073,130.7557,26642.0
2023-07-28 13:10:00,135.11,135.18,135.11,135.16,27911.0,130.746,130.8137,130.746,130.7944,27911.0
2023-07-28 13:15:00,135.16,135.16,135.1,135.13,20852.0,130.7944,130.7944,130.7363,130.7653,20852.0
2023-07-28 13:20:00,135.13,135.14,135.04,135.09,26101.0,130.7653,130.775,130.6782,130.7266,26101.0
2023-07-28 13:25:00,135.08,135.1,135.02,135.02,32429.0,130.7169,130.7363,130.6589,130.6589,32429.0
2023-07-28 13:30:00,135.01,135.03,134.93,134.96,71142.0,130.6492,130.6686,130.5718,130.6008,71142.0
2023-07-28 13:35:00,134.96,134.99,134.93,134.96,29453.0,130.6008,130.6299,130.5718,130.6008,29453.0
2023-07-28 13:40:00,134.95,134.95,134.81,134.91,45352.0,130.5911,130.5911,130.4557,130.5524,45352.0
2023-07-28 13:45:00,134.92,134.93,134.85,134.89,33771.0,130.5621,130.5718,130.4944,130.5331,33771.0
2023-07-28 13:50:00,134.88,135.01,134.88,135.0,29612.0,130.5234,130.6492,130.5234,130.6395,29612.0
2023-07-28 13:55:00,135.0,135.1,135.0,135.08,35141.0,130.6395,130.7363,130.6395,130.7169,35141.0
2023-07-28 14:00:00,135.08,135.17,135.08,135.17,31857.0,130.7169,130.804,130.7169,130.804,31857.0
2023-07-28 14:05:00,135.17,135.2,135.11,135.2,25322.0,130.804,130.8331,130.746,130.8331,25322.0
2023-07-28 14:10:00,135.21,135.22,135.12,135.12,27185.0,130.8427,130.8524,130.7557,130.7557,27185.0
2023-07-28 14:15:00,135.11,135.12,135.07,135.1,25255.0,130.746,130.7557,130.7073,130.7363,25255.0
2023-07-28 14:20:00,135.1,135.19,135.07,135.17,31874.0,130.7363,130.8234,130.7073,130.804,31874.0
2023-07-28 14:25:00,135.17,135.2,135.15,135.18,17093.0,130.804,130.8331,130.7847,130.8137,17093.0
2023-07-28 14:30:00,135.19,135.2,135.14,135.2,15464.0,130.8234,130.8331,130.775,130.8331,15464.0
2023-07-28 14:35:00,135.2,135.22,135.17,135.17,38071.0,130.8331,130.8524,130.804,130.804,38071.0
2023-07-28 14:40:00,135.17,135.27,135.12,135.26,25983.0,130.804,130.9008,130.7557,130.8911,25983.0
2023-07-28 14:45:00,135.26,135.32,135.24,135.3,140557.0,130.8911,130.9492,130.8718,130.9298,140557.0
2023-07-28 14:50:00,135.3,135.38,135.27,135.37,18180.0,130.9298,131.0073,130.9008,130.9976,18180.0
2023-07-28 14:55:00,135.36,135.37,135.23,135.27,32561.0,130.9879,130.9976,130.8621,130.9008,32561.0
2023-07-28 15:00:00,135.28,135.29,135.23,135.25,29896.0,130.9105,130.9202,130.8621,130.8815,29896.0
2023-07-28 15:05:00,135.25,135.31,135.25,135.28,48010.0,130.8815,130.9395,130.8815,130.9105,48010.0
2023-07-28 15:10:00,135.3,135.4,135.29,135.39,51793.0,130.9298,131.0266,130.9202,131.0169,51793.0
2023-07-28 15:15:00,135.39,135.42,135.35,135.38,40094.0,131.0169,131.046,130.9782,131.0073,40094.0
2023-07-28 15:20:00,135.37,135.38,135.3,135.33,93578.0,130.9976,131.0073,130.9298,130.9589,93578.0
2023-07-28 15:25:00,135.32,135.41,135.28,135.3,121906.0,130.9492,131.0363,130.9105,130.9298,121906.0
2023-07-28 15:30:00,135.3,135.32,135.25,135.28,85761.0,130.9298,130.9492,130.8815,130.9105,85761.0
2023-07-28 15:35:00,135.28,135.28,135.18,135.19,74567.0,130.9105,130.9105,130.8137,130.8234,74567.0
2023-07-28 15:40:00,135.18,135.2,135.14,135.17,49464.0,130.8137,130.8331,130.775,130.804,49464.0
2023-07-28 15:45:00,135.17,135.2,135.11,135.16,175008.0,130.804,130.8331,130.746,130.7944,175008.0
2023-07-28 15:50:00,135.16,135.35,135.12,135.31,242302.0,130.7944,130.9782,130.7557,130.9395,242302.0
2023-07-28 15:55:00,135.31,135.34,135.13,135.15,577752.0,130.9395,130.9685,130.7653,130.7847,577752.0
2023-07-31 09:30:00,134.97,135.01,134.12,134.15,440017.0,130.6105,130.6492,129.788,129.817,440017.0
2023-07-31 09:35:00,134.15,134.4,134.07,134.4,261193.0,129.817,130.0589,129.7396,130.0589,261193.0
2023-07-31 09:40:00,134.4,134.54,134.28,134.47,178593.0,130.0589,130.1944,129.9428,130.1266,178593.0
2023-07-31 09:45:00,134.49,134.51,134.26,134.35,157507.0,130.146,130.1654,129.9234,130.0105,157507.0
2023-07-31 09:50:00,134.36,134.47,134.25,134.28,115661.0,130.0202,130.1266,129.9138,129.9428,115661.0
2023-07-31 09:55:00,134.27,134.28,133.99,134.05,206657.0,129.9331,129.9428,129.6622,129.7202,206657.0
2023-07-31 10:00:00,134.06,134.16,134.05,134.14,164221.0,129.7299,129.8267,129.7202,129.8073,164221.0
2023-07-31 10:05:00,134.14,134.17,134.04,134.17,102765.0,129.8073,129.8363,129.7105,129.8363,102765.0
2023-07-31 10:10:00,134.17,134.2,133.93,134.02,213359.0,129.8363,129.8654,129.6041,129.6912,213359.0
2023-07-31 10:15:00,134.02,134.1,133.97,134.04,78518.0,129.6912,129.7686,129.6428,129.7105,78518.0
2023-07-31 10:20:00,134.04,134.07,133.95,133.99,106220.0,129.7105,129.7396,129.6234,129.6622,106220.0
2023-07-31 10:25:00,133.99,134.18,133.96,134.17,99512.0,129.6622,129.846,129.6331,129.8363,99512.0
2023-07-31 10:30:00,134.18,134.24,134.14,134.17,134382.0,129.846,129.9041,129.8073,129.8363,134382.0
2023-07-31 10:35:00,134.17,134.23,134.06,134.15,302900.0,129.8363,129.8944,129.7299,129.817,302900.0
2023-07-31 10:40:00,134.16,134.22,134.1,134.16,128079.0,129.8267,129.8847,129.7686,129.8267,128079.0
2023-07-31 10:45:00,134.16,134.17,134.01,134.06,110617.0,129.8267,129.8363,129.6815,129.7299,110617.0
2023-07-31 10:50:00,134.06,134.09,133.94,133.98,64870.0,129.7299,129.7589,129.6138,129.6525,64870.0
2023-07-31 10:55:00,133.99,134.06,133.98,134.03,76767.0,129.6622,129.7299,129.6525,129.7009,76767.0
2023-07-31 11:00:00,134.04,134.06,133.97,134.04,74634.0,129.7105,129.7299,129.6428,129.7105,74634.0
2023-07-31 11:05:00,134.04,134.06,133.93,134.0,351525.0,129.7105,129.7299,129.6041,129.6718,351525.0
2023-07-31 11:10:00,133.99,134.07,133.96,134.03,53999.0,129.6622,129.7396,129.6331,129.7009,53999.0
2023-07-31 11:15:00,134.02,134.03,133.81,133.84,75094.0,129.6912,129.7009,129.488,129.517,75094.0
2023-07-31 11:20:00,133.84,133.84,133.69,133.79,65768.0,129.517,129.517,129.3718,129.4686,65768.0
2023-07-31 11:25:00,133.79,133.88,133.77,133.86,62089.0,129.4686,129.5557,129.4493,129.5364,62089.0
2023-07-31 11:30:00,133.86,133.88,133.72,133.78,101651.0,129.5364,129.5557,129.4009,129.4589,101651.0
2023-07-31 11:35:00,133.79,133.98,133.79,133.97,129055.0,129.4686,129.6525,129.4686,129.6428,129055.0
2023-07-31 11:40:00,133.96,133.96,133.85,133.93,101004.0,129.6331,129.6331,129.5267,129.6041,101004.0
2023-07-31 11:45:00,133.92,133.94,133.87,133.88,53740.0,129.5944,129.6138,129.546,129.5557,53740.0
2023-07-31 11:50:00,133.89,133.93,133.84,133.87,88328.0,129.5654,129.6041,129.517,129.546,88328.0
2023-07-31 11:55:00,133.86,133.86,133.8,133.82,83794.0,129.5364,129.5364,129.4783,129.4976,83794.0
2023-07-31 12:00:00,133.82,133.91,133.82,133.86,47128.0,129.4976,129.5847,129.4976,129.5364,47128.0
2023-07-31 12:05:00,133.86,133.87,133.79,133.84,47534.0,129.5364,129.546,129.4686,129.517,47534.0
2023-07-31 12:10:00,133.84,133.87,133.8,133.8,71762.0,129.517,129.546,129.4783,129.4783,71762.0
2023-07-31 12:15:00,133.8,133.82,133.75,133.78,50334.0,129.4783,129.4976,129.4299,129.4589,50334.0
2023-07-31 12:20:00,133.78,133.9,133.78,133.88,111462.0,129.4589,129.5751,129.4589,129.5557,111462.0
2023-07-31 12:25:00,133.89,133.91,133.79,133.91,95302.0,129.5654,129.5847,129.4686,129.5847,95302.0
2023-07-31 12:30:00,133.9,133.92,133.82,133.85,58783.0,129.5751,129.5944,129.4976,129.5267,58783.0
2023-07-31 12:35:00,133.84,133.85,133.77,133.77,37256.0,129.517,129.5267,129.4493,129.4493,37256.0
2023-07-31 12:40:00,133.76,133.84,133.74,133.84,107126.0,129.4396,129.517,129.4202,129.517,107126.0
2023-07-31 12:45:00,133.83,133.83,133.69,133.71,43994.0,129.5073,129.5073,129.3718,129.3912,43994.0
2023-07-31 12:50:00,133.72,133.73,133.66,133.69,49385.0,129.4009,129.4106,129.3428,129.3718,49385.0
2023-07-31 12:55:00,133.71,133.77,133.68,133.75,43263.0,129.3912,129.4493,129.3622,129.4299,43263.0
2023-07-31 13:00:00,133.75,133.75,133.64,133.71,48204.0,129.4299,129.4299,129.3235,129.3912,48204.0
2023-07-31 13:05:00,133.71,133.82,133.68,133.82,35230.0,129.3912,129.4976,129.3622,129.4976,35230.0
2023-07-31 13:10:00,133.82,133.87,133.79,133.8,38605.0,129.4976,129.546,129.4686,129.4783,38605.0
2023-07-31 13:15:00,133.8,133.8,133.68,133.72,36604.0,129.4783,129.4783,129.3622,129.4009,36604.0
2023-07-31 13:20:00,133.72,133.76,133.7,133.75,29256.0,129.4009,129.4396,129.3815,129.4299,29256.0
2023-07-31 13:25:00,133.75,133.78,133.71,133.78,45572.0,129.4299,129.4589,129.3912,129.4589,45572.0
2023-07-31 13:30:00,133.77,133.84,133.76,133.83,77967.0,129.4493,129.517,129.4396,129.5073,77967.0
2023-07-31 13:35:00,133.83,133.88,133.82,133.86,41751.0,129.5073,129.5557,129.4976,129.5364,41751.0
2023-07-31 13:40:00,133.87,133.88,133.82,133.84,28923.0,129.546,129.5557,129.4976,129.517,28923.0
2023-07-31 13:45:00,133.84,133.85,133.8,133.81,40736.0,129.517,129.5267,129.4783,129.488,40736.0
2023-07-31 13:50:00,133.81,133.83,133.76,133.77,52468.0,129.488,129.5073,129.4396,129.4493,52468.0
2023-07-31 13:55:00,133.77,133.81,133.76,133.79,56766.0,129.4493,129.488,129.4396,129.4686,56766.0
2023-07-31 14:00:00,133.8,133.81,133.73,133.75,71144.0,129.4783,129.488,129.4106,129.4299,71144.0
2023-07-31 14:05:00,133.76,133.81,133.74,133.77,45377.0,129.4396,129.488,129.4202,129.4493,45377.0
2023-07-31 14:10:00,133.76,133.77,133.72,133.73,32191.0,129.4396,129.4493,129.4009,129.4106,32191.0
2023-07-31 14:15:00,133.74,133.76,133.72,133.72,24876.0,129.4202,129.4396,129.4009,129.4009,24876.0
2023-07-31 14:20:00,133.72,133.78,133.72,133.75,41252.0,129.4009,129.4589,129.4009,129.4299,41252.0
2023-07-31 14:25:00,133.76,133.82,133.72,133.81,29732.0,129.4396,129.4976,129.4009,129.488,29732.0
2023-07-31 14:30:00,133.82,133.9,133.82,133.88,29720.0,129.4976,129.5751,129.4976,129.5557,29720.0
2023-07-31 14:35:00,133.89,133.9,133.84,133.89,35719.0,129.5654,129.5751,129.517,129.5654,35719.0
2023-07-31 14:40:00,133.89,133.95,133.88,133.93,37155.0,129.5654,129.6234,129.5557,129.6041,37155.0
2023-07-31 14:45:00,133.92,133.94,133.87,133.93,45598.0,129.5944,129.6138,129.546,129.6041,45598.0
2023-07-31 14:50:00,133.93,133.97,133.91,133.92,57694.0,129.6041,129.6428,129.5847,129.5944,57694.0
2023-07-31 14:55:00,133.92,133.98,133.92,133.95,40733.0,129.5944,129.6525,129.5944,129.6234,40733.0
2023-07-31 15:00:00,133.96,133.96,133.91,133.92,60375.0,129.6331,129.6331,129.5847,129.5944,60375.0
2023-07-31 15:05:00,133.91,133.94,133.89,133.93,45631.0,129.5847,129.6138,129.5654,129.6041,45631.0
2023-07-31 15:10:00,133.93,133.95,133.89,133.93,61934.0,129.6041,129.6234,129.5654,129.6041,61934.0
2023-07-31 15:15:00,133.93,133.96,133.88,133.94,81321.0,129.6041,129.6331,129.5557,129.6138,81321.0
2023-07-31 15:20:00,133.94,133.96,133.9,133.91,90545.0,129.6138,129.6331,129.5751,129.5847,90545.0
2023-07-31 15:25:00,133.91,133.98,133.9,133.97,52491.0,129.5847,129.6525,129.5751,129.6428,52491.0
2023-07-31 15:30:00,133.97,134.02,133.9,133.92,72422.0,129.6428,129.6912,129.5751,129.5944,72422.0
2023-07-31 15:35:00,133.91,133.92,133.86,133.88,63012.0,129.5847,129.5944,129.5364,129.5557,63012.0
2023-07-31 15:40:00,133.87,133.94,133.85,133.91,152397.0,129.546,129.6138,129.5267,129.5847,152397.0
2023-07-31 15:45:00,133.91,133.91,133.81,133.86,232499.0,129.5847,129.5847,129.488,129.5364,232499.0
2023-07-31 15:50:00,133.86,133.97,133.81,133.94,285510.0,129.5364,129.6428,129.488,129.6138,285510.0
2023-07-31 15:55:00,133.95,134.15,133.94,134.15,810557.0,129.6234,129.817,129.6138,129.817,810557.0
2023-08-01 09:30:00,133.84,134.24,133.84,134.19,530102.0,129.517,129.9041,129.517,129.8557,530102.0
2023-08-01 09:35:00,134.19,134.23,133.93,134.01,407911.0,129.8557,129.8944,129.6041,129.6815,407911.0
2023-08-01 09:40:00,134.02,134.06,133.79,133.79,312082.0,129.6912,129.7299,129.4686,129.4686,312082.0
2023-08-01 09:45:00,133.78,133.94,133.67,133.81,296130.0,129.4589,129.6138,129.3525,129.488,296130.0
2023-08-01 09:50:00,133.82,133.99,133.77,133.96,236570.0,129.4976,129.6622,129.4493,129.6331,236570.0
2023-08-01 09:55:00,133.96,134.26,133.94,134.25,154059.0,129.6331,129.9234,129.6138,129.9138,154059.0
2023-08-01 10:00:00,134.28,134.33,134.18,134.21,151392.0,129.9428,129.9912,129.846,129.875,151392.0
2023-08-01 10:05:00,134.2,134.21,133.93,134.0,123857.0,129.8654,129.875,129.6041,129.6718,123857.0
2023-08-01 10:10:00,133.99,134.05,133.85,133.86,105410.0,129.6622,129.7202,129.5267,129.5364,105410.0
2023-08-01 10:15:00,133.85,133.9,133.69,133.71,110675.0,129.5267,129.5751,129.3718,129.3912,110675.0
2023-08-01 10:20:00,133.71,133.77,133.63,133.66,139250.0,129.3912,129.4493,129.3138,129.3428,139250.0
2023-08-01 10:25:00,133.65,133.65,133.47,133.51,109864.0,129.3331,129.3331,129.1589,129.1977,109864.0
2023-08-01 10:30:00,133.51,133.7,133.47,133.59,163299.0,129.1977,129.3815,129.1589,129.2751,163299.0
2023-08-01 10:35:00,133.59,133.68,133.56,133.67,53265.0,129.2751,129.3622,129.246,129.3525,53265.0
2023-08-01 10:40:00,133.68,133.77,133.53,133.59,99295.0,129.3622,129.4493,129.217,129.2751,99295.0
2023-08-01 10:45:00,133.58,133.71,133.57,133.71,52216.0,129.2654,129.3912,129.2557,129.3912,52216.0
2023-08-01 10:50:00,133.71,133.77,133.7,133.76,104101.0,129.3912,129.4493,129.3815,129.4396,104101.0
2023-08-01 10:55:00,133.77,133.77,133.62,133.65,75544.0,129.4493,129.4493,129.3041,129.3331,75544.0
2023-08-01 11:00:00,133.66,133.7,133.6,133.68,78576.0,129.3428,129.3815,129.2848,129.3622,78576.0
2023-08-01 11:05:00,133.67,133.67,133.55,133.58,110036.0,129.3525,129.3525,129.2364,129.2654,110036.0
2023-08-01 11:10:00,133.58,133.59,133.48,133.48,135251.0,129.2654,129.2751,129.1686,129.1686,135251.0
2023-08-01 11:15:00,133.48,133.53,133.35,133.39,67662.0,129.1686,129.217,129.0428,129.0815,67662.0
2023-08-01 11:20:00,133.39,133.39,133.31,133.37,66601.0,129.0815,129.0815,129.0041,129.0622,66601.0
2023-08-01 11:25:00,133.36,133.42,133.32,133.36,51490.0,129.0525,129.1106,129.0138,129.0525,51490.0
2023-08-01 11:30:00,133.37,133.38,133.23,133.27,50730.0,129.0622,129.0719,128.9267,128.9654,50730.0
2023-08-01 11:35:00,133.27,133.32,133.2,133.22,113752.0,128.9654,129.0138,128.8977,128.917,113752.0
2023-08-01 11:40:00,133.21,133.25,133.15,133.22,97511.0,128.9073,128.9461,128.8493,128.917,97511.0
2023-08-01 11:45:00,133.22,133.3,133.19,133.29,44318.0,128.917,128.9944,128.888,128.9848,44318.0
2023-08-01 11:50:00,133.28,133.34,133.24,133.32,95855.0,128.9751,129.0331,128.9364,129.0138,95855.0
2023-08-01 11:55:00,133.32,133.35,133.21,133.31,87367.0,129.0138,129.0428,128.9073,129.0041,87367.0
2023-08-01 12:00:00,133.32,133.43,133.32,133.36,64920.0,129.0138,129.1202,129.0138,129.0525,64920.0
2023-08-01 12:05:00,133.35,133.39,133.31,133.34,70540.0,129.0428,129.0815,129.0041,129.0331,70540.0
2023-08-01 12:10:00,133.35,133.39,133.31,133.34,257092.0,129.0428,129.0815,129.0041,129.0331,257092.0
2023-08-01 12:15:00,133.35,133.37,133.25,133.26,70967.0,129.0428,129.0622,128.9461,128.9557,70967.0
2023-08-01 12:20:00,133.26,133.26,133.15,133.21,33445.0,128.9557,128.9557,128.8493,128.9073,33445.0
2023-08-01 12:25:00,133.21,133.23,133.17,133.17,67578.0,128.9073,128.9267,128.8686,128.8686,67578.0
2023-08-01 12:30:00,133.17,133.27,133.11,133.26,53312.0,128.8686,128.9654,128.8106,128.9557,53312.0
2023-08-01 12:35:00,133.26,133.28,133.21,133.27,57269.0,128.9557,128.9751,128.9073,128.9654,57269.0
2023-08-01 12:40:00,133.27,133.3,133.24,133.28,29624.0,128.9654,128.9944,128.9364,128.9751,29624.0
2023-08-01 12:45:00,133.28,133.33,133.26,133.28,136237.0,128.9751,129.0235,128.9557,128.9751,136237.0
2023-08-01 12:50:00,133.28,133.35,133.26,133.34,36408.0,128.9751,129.0428,128.9557,129.0331,36408.0
2023-08-01 12:55:00,133.35,133.38,133.31,133.35,33973.0,129.0428,129.0719,129.0041,129.0428,33973.0
2023-08-01 13:00:00,133.35,133.38,133.29,133.31,52692.0,129.0428,129.0719,128.9848,129.0041,52692.0
2023-08-01 13:05:00,133.31,133.33,133.27,133.3,36957.0,129.0041,129.0235,128.9654,128.9944,36957.0
2023-08-01 13:10:00,133.31,133.35,133.3,133.34,22467.0,129.0041,129.0428,128.9944,129.0331,22467.0
2023-08-01 13:15:00,133.34,133.4,133.33,133.36,33334.0,129.0331,129.0912,129.0235,129.0525,33334.0
2023-08-01 13:20:00,133.35,133.38,133.33,133.38,22573.0,129.0428,129.0719,129.0235,129.0719,22573.0
2023-08-01 13:25:00,133.38,133.4,133.32,133.39,49413.0,129.0719,129.0912,129.0138,129.0815,49413.0
2023-08-01 13:30:00,133.39,133.42,133.36,133.39,44998.0,129.0815,129.1106,129.0525,129.0815,44998.0
2023-08-01 13:35:00,133.39,133.39,133.32,133.32,38181.0,129.0815,129.0815,129.0138,129.0138,38181.0
2023-08-01 13:40:00,133.31,133.33,133.24,133.33,20519.0,129.0041,129.0235,128.9364,129.0235,20519.0
2023-08-01 13:45:00,133.32,133.33,133.26,133.27,37072.0,129.0138,129.0235,128.9557,128.9654,37072.0
2023-08-01 13:50:00,133.27,133.31,133.25,133.3,55068.0,128.9654,129.0041,128.9461,128.9944,55068.0
2023-08-01 13:55:00,133.3,133.31,133.26,133.31,76049.0,128.9944,129.0041,128.9557,129.0041,76049.0
2023-08-01 14:00:00,133.32,133.35,133.28,133.34,110030.0,129.0138,129.0428,128.9751,129.0331,110030.0
2023-08-01 14:05:00,133.34,133.36,133.3,133.34,33535.0,129.0331,129.0525,128.9944,129.0331,33535.0
2023-08-01 14:10:00,133.34,133.39,133.3,133.39,32315.0,129.0331,129.0815,128.9944,129.0815,32315.0
2023-08-01 14:15:00,133.4,133.5,133.39,133.47,39897.0,129.0912,129.188,129.0815,129.1589,39897.0
2023-08-01 14:20:00,133.48,133.48,133.34,133.36,101146.0,129.1686,129.1686,129.0331,129.0525,101146.0
2023-08-01 14:25:00,133.37,133.39,133.29,133.31,86814.0,129.0622,129.0815,128.9848,129.0041,86814.0
2023-08-01 14:30:00,133.31,133.39,133.3,133.36,48518.0,129.0041,129.0815,128.9944,129.0525,48518.0
2023-08-01 14:35:00,133.37,133.44,133.36,133.4,31086.0,129.0622,129.1299,129.0525,129.0912,31086.0
2023-08-01 14:40:00,133.4,133.41,133.35,133.38,41573.0,129.0912,129.1009,129.0428,129.0719,41573.0
2023-08-01 14:45:00,133.37,133.44,133.35,133.4,39928.0,129.0622,129.1299,129.0428,129.0912,39928.0
2023-08-01 14:50:00,133.39,133.4,133.33,133.34,45319.0,129.0815,129.0912,129.0235,129.0331,45319.0
2023-08-01 14:55:00,133.34,133.35,133.31,133.35,35620.0,129.0331,129.0428,129.0041,129.0428,35620.0
2023-08-01 15:00:00,133.34,133.35,133.27,133.31,44485.0,129.0331,129.0428,128.9654,129.0041,44485.0
2023-08-01 15:05:00,133.31,133.35,133.28,133.34,31779.0,129.0041,129.0428,128.9751,129.0331,31779.0
2023-08-01 15:10:00,133.35,133.37,133.29,133.3,79772.0,129.0428,129.0622,128.9848,128.9944,79772.0
2023-08-01 15:15:00,133.3,133.37,133.3,133.34,41202.0,128.9944,129.0622,128.9944,129.0331,41202.0
2023-08-01 15:20:00,133.35,133.36,133.3,133.3,46481.0,129.0428,129.0525,128.9944,128.9944,46481.0
2023-08-01 15:25:00,133.3,133.31,133.23,133.3,50572.0,128.9944,129.0041,128.9267,128.9944,50572.0
2023-08-01 15:30:00,133.3,133.35,133.28,133.35,60678.0,128.9944,129.0428,128.9751,129.0428,60678.0
2023-08-01 15:35:00,133.34,133.35,133.27,133.31,81289.0,129.0331,129.0428,128.9654,129.0041,81289.0
2023-08-01 15:40:00,133.32,133.32,133.21,133.28,79099.0,129.0138,129.0138,128.9073,128.9751,79099.0
2023-08-01 15:45:00,133.29,133.39,133.27,133.39,206434.0,128.9848,129.0815,128.9654,129.0815,206434.0
2023-08-01 15:50:00,133.39,133.49,133.38,133.47,214883.0,129.0815,129.1783,129.0719,129.1589,214883.0
2023-08-01 15:55:00,133.47,133.47,133.36,133.43,562557.0,129.1589,129.1589,129.0525,129.1202,562557.0
2023-08-02 09:30:00,133.46,133.95,133.34,133.64,474348.0,129.1493,129.6234,129.0331,129.3235,474348.0
2023-08-02 09:35:00,133.65,133.95,133.44,133.94,349641.0,129.3331,129.6234,129.1299,129.6138,349641.0
2023-08-02 09:40:00,133.95,134.04,133.74,133.77,267742.0,129.6234,129.7105,129.4202,129.4493,267742.0
2023-08-02 09:45:00,133.77,133.84,133.56,133.63,175284.0,129.4493,129.517,129.246,129.3138,175284.0
2023-08-02 09:50:00,133.63,133.84,133.59,133.84,244525.0,129.3138,129.517,129.2751,129.517,244525.0
2023-08-02 09:55:00,133.84,133.96,133.8,133.88,196996.0,129.517,129.6331,129.4783,129.5557,196996.0
2023-08-02 10:00:00,133.89,133.89,133.71,133.79,273111.0,129.5654,129.5654,129.3912,129.4686,273111.0
2023-08-02 10:05:00,133.78,133.82,133.72,133.81,199908.0,129.4589,129.4976,129.4009,129.488,199908.0
2023-08-02 10:10:00,133.81,133.88,133.73,133.88,173413.0,129.488,129.5557,129.4106,129.5557,173413.0
2023-08-02 10:15:00,133.88,133.89,133.69,133.72,126880.0,129.5557,129.5654,129.3718,129.4009,126880.0
2023-08-02 10:20:00,133.71,133.71,133.61,133.62,80969.0,129.3912,129.3912,129.2944,129.3041,80969.0
2023-08-02 10:25:00,133.62,133.62,133.45,133.54,62585.0,129.3041,129.3041,129.1396,129.2267,62585.0
2023-08-02 10:30:00,133.54,133.67,133.46,133.65,121989.0,129.2267,129.3525,129.1493,129.3331,121989.0
2023-08-02 10:35:00,133.65,133.65,133.58,133.65,72151.0,129.3331,129.3331,129.2654,129.3331,72151.0
2023-08-02 10:40:00,133.66,133.71,133.6,133.66,85188.0,129.3428,129.3912,129.2848,129.3428,85188.0
2023-08-02 10:45:00,133.65,133.69,133.58,133.6,107396.0,129.3331,129.3718,129.2654,129.2848,107396.0
2023-08-02 10:50:00,133.6,133.62,133.51,133.55,107824.0,129.2848,129.3041,129.1977,129.2364,107824.0
2023-08-02 10:55:00,133.55,133.77,133.55,133.77,158286.0,129.2364,129.4493,129.2364,129.4493,158286.0
2023-08-02 11:00:00,133.77,133.84,133.72,133.77,81982.0,129.4493,129.517,129.4009,129.4493,81982.0
2023-08-02 11:05:00,133.77,133.86,133.72,133.77,92171.0,129.4493,129.5364,129.4009,129.4493,92171.0
2023-08-02 11:10:00,133.77,133.9,133.77,133.82,79039.0,129.4493,129.5751,129.4493,129.4976,79039.0
2023-08-02 11:15:00,133.82,133.84,133.66,133.66,75790.0,129.4976,129.517,129.3428,129.3428,75790.0
2023-08-02 11:20:00,133.65,133.88,133.65,133.85,133055.0,129.3331,129.5557,129.3331,129.5267,133055.0
2023-08-02 11:25:00,133.86,134.03,133.83,133.96,76523.0,129.5364,129.7009,129.5073,129.6331,76523.0
2023-08-02 11:30:00,133.96,134.12,133.95,134.1,102316.0,129.6331,129.788,129.6234,129.7686,102316.0
2023-08-02 11:35:00,134.11,134.17,134.06,134.09,137353.0,129.7783,129.8363,129.7299,129.7589,137353.0
2023-08-02 11:40:00,134.1,134.1,133.9,133.93,71021.0,129.7686,129.7686,129.5751,129.6041,71021.0
2023-08-02 11:45:00,133.93,134.05,133.93,134.05,85229.0,129.6041,129.7202,129.6041,129.7202,85229.0
2023-08-02 11:50:00,134.04,134.05,133.95,133.98,129122.0,129.7105,129.7202,129.6234,129.6525,129122.0
2023-08-02 11:55:00,133.98,134.04,133.96,133.97,80293.0,129.6525,129.7105,129.6331,129.6428,80293.0
2023-08-02 12:00:00,133.97,134.07,133.92,134.06,81069.0,129.6428,129.7396,129.5944,129.7299,81069.0
2023-08-02 12:05:00,134.07,134.26,134.07,134.25,92825.0,129.7396,129.9234,129.7396,129.9138,92825.0
2023-08-02 12:10:00,134.25,134.29,134.21,134.28,113333.0,129.9138,129.9525,129.875,129.9428,113333.0
2023-08-02 12:15:00,134.28,134.39,134.28,134.36,181807.0,129.9428,130.0492,129.9428,130.0202,181807.0
2023-08-02 12:20:00,134.36,134.37,134.28,134.28,139175.0,130.0202,130.0299,129.9428,129.9428,139175.0
2023-08-02 12:25:00,134.27,134.34,134.18,134.28,91775.0,129.9331,130.0008,129.846,129.9428,91775.0
2023-08-02 12:30:00,134.28,134.35,134.25,134.29,86338.0,129.9428,130.0105,129.9138,129.9525,86338.0
2023-08-02 12:35:00,134.3,134.36,134.25,134.28,133652.0,129.9621,130.0202,129.9138,129.9428,133652.0
2023-08-02 12:40:00,134.28,134.29,134.12,134.19,57457.0,129.9428,129.9525,129.788,129.8557,57457.0
2023-08-02 12:45:00,134.19,134.2,134.09,134.11,56727.0,129.8557,129.8654,129.7589,129.7783,56727.0
2023-08-02 12:50:00,134.11,134.11,134.02,134.04,53482.0,129.7783,129.7783,129.6912,129.7105,53482.0
2023-08-02 12:55:00,134.05,134.07,134.0,134.01,56562.0,129.7202,129.7396,129.6718,129.6815,56562.0
2023-08-02 13:00:00,134.01,134.03,133.93,133.93,78874.0,129.6815,129.7009,129.6041,129.6041,78874.0
2023-08-02 13:05:00,133.92,133.93,133.81,133.88,60963.0,129.5944,129.6041,129.488,129.5557,60963.0
2023-08-02 13:10:00,133.89,133.92,133.75,133.76,127471.0,129.5654,129.5944,129.4299,129.4396,127471.0
2023-08-02 13:15:00,133.75,133.78,133.7,133.73,70577.0,129.4299,129.4589,129.3815,129.4106,70577.0
2023-08-02 13:20:00,133.74,133.75,133.62,133.63,41865.0,129.4202,129.4299,129.3041,129.3138,41865.0
2023-08-02 13:25:00,133.62,133.79,133.61,133.78,44894.0,129.3041,129.4686,129.2944,129.4589,44894.0
2023-08-02 13:30:00,133.78,133.87,133.74,133.77,114215.0,129.4589,129.546,129.4202,129.4493,114215.0
2023-08-02 13:35:00,133.77,133.78,133.73,133.75,63284.0,129.4493,129.4589,129.4106,129.4299,63284.0
2023-08-02 13:40:00,133.76,133.8,133.62,133.63,52888.0,129.4396,129.4783,129.3041,129.3138,52888.0
2023-08-02 13:45:00,133.63,133.68,133.57,133.57,39414.0,129.3138,129.3622,129.2557,129.2557,39414.0
2023-08-02 13:50:00,133.58,133.59,133.49,133.49,169617.0,129.2654,129.2751,129.1783,129.1783,169617.0
2023-08-02 13:55:00,133.49,133.62,133.48,133.57,55075.0,129.1783,129.3041,129.1686,129.2557,55075.0
2023-08-02 14:00:00,133.57,133.6,133.51,133.56,97237.0,129.2557,129.2848,129.1977,129.246,97237.0
2023-08-02 14:05:00,133.56,133.57,133.43,133.44,107667.0,129.246,129.2557,129.1202,129.1299,107667.0
2023-08-02 14:10:00,133.43,133.5,133.41,133.47,270867.0,129.1202,129.188,129.1009,129.1589,270867.0
2023-08-02 14:15:00,133.48,133.51,133.4,133.4,36194.0,129.1686,129.1977,129.0912,129.0912,36194.0
2023-08-02 14:20:00,133.4,133.42,133.33,133.36,41389.0,129.0912,129.1106,129.0235,129.0525,41389.0
2023-08-02 14:25:00,133.36,133.39,133.27,133.29,103316.0,129.0525,129.0815,128.9654,128.9848,103316.0
2023-08-02 14:30:00,133.29,133.38,133.28,133.35,101477.0,128.9848,129.0719,128.9751,129.0428,101477.0
2023-08-02 14:35:00,133.35,133.38,133.3,133.37,74851.0,129.0428,129.0719,128.9944,129.0622,74851.0
2023-08-02 14:40:00,133.38,133.41,133.28,133.34,85604.0,129.0719,129.1009,128.9751,129.0331,85604.0
2023-08-02 14:45:00,133.33,133.4,133.33,133.39,47465.0,129.0235,129.0912,129.0235,129.0815,47465.0
2023-08-02 14:50:00,133.38,133.44,133.37,133.41,46011.0,129.0719,129.1299,129.0622,129.1009,46011.0
2023-08-02 14:55:00,133.41,133.41,133.31,133.37,57458.0,129.1009,129.1009,129.0041,129.0622,57458.0
2023-08-02 15:00:00,133.36,133.46,133.36,133.42,64897.0,129.0525,129.1493,129.0525,129.1106,64897.0
2023-08-02 15:05:00,133.42,133.47,133.36,133.46,82946.0,129.1106,129.1589,129.0525,129.1493,82946.0
2023-08-02 15:10:00,133.46,133.48,133.32,133.38,62492.0,129.1493,129.1686,129.0138,129.0719,62492.0
2023-08-02 15:15:00,133.38,133.4,133.26,133.33,90453.0,129.0719,129.0912,128.9557,129.0235,90453.0
2023-08-02 15:20:00,133.33,133.35,133.26,133.28,105810.0,129.0235,129.0428,128.9557,128.9751,105810.0
2023-08-02 15:25:00,133.28,133.29,133.18,133.22,188207.0,128.9751,128.9848,128.8783,128.917,188207.0
2023-08-02 15:30:00,133.23,133.31,133.2,133.3,108639.0,128.9267,129.0041,128.8977,128.9944,108639.0
2023-08-02 15:35:00,133.3,133.38,133.29,133.37,146462.0,128.9944,129.0719,128.9848,129.0622,146462.0
2023-08-02 15:40:00,133.37,133.42,133.33,133.39,244844.0,129.0622,129.1106,129.0235,129.0815,244844.0
2023-08-02 15:45:00,133.4,133.49,133.37,133.45,181784.0,129.0912,129.1783,129.0622,129.1396,181784.0
2023-08-02 15:50:00,133.45,133.58,133.41,133.51,330206.0,129.1396,129.2654,129.1009,129.1977,330206.0
2023-08-02 15:55:00,133.52,133.63,133.47,133.5,980667.0,129.2073,129.3138,129.1589,129.188,980667.0
2023-08-03 09:30:00,132.99,133.27,132.68,133.09,366477.0,128.6945,128.9654,128.3945,128.7912,366477.0
2023-08-03 09:35:00,133.08,133.17,132.79,132.88,255213.0,128.7815,128.8686,128.5009,128.588,255213.0
2023-08-03 09:40:00,132.88,133.07,132.72,132.98,198062.0,128.588,128.7719,128.4332,128.6848,198062.0
2023-08-03 09:45:00,132.99,133.04,132.61,132.65,228409.0,128.6945,128.7428,128.3267,128.3654,228409.0
2023-08-03 09:50:00,132.66,133.08,132.65,133.08,263986.0,128.3751,128.7815,128.3654,128.7815,263986.0
2023-08-03 09:55:00,133.08,133.11,132.8,132.82,146918.0,128.7815,128.8106,128.5106,128.5299,146918.0
2023-08-03 10:00:00,132.81,133.16,132.8,133.12,182974.0,128.5203,128.859,128.5106,128.8203,182974.0
2023-08-03 10:05:00,133.13,133.16,133.01,133.03,109973.0,128.8299,128.859,128.7138,128.7332,109973.0
2023-08-03 10:10:00,133.03,133.05,132.88,132.96,153395.0,128.7332,128.7525,128.588,128.6654,153395.0
2023-08-03 10:15:00,132.96,132.98,132.82,132.93,92222.0,128.6654,128.6848,128.5299,128.6364,92222.0
2023-08-03 10:20:00,132.92,132.95,132.82,132.85,136919.0,128.6267,128.6557,128.5299,128.559,136919.0
2023-08-03 10:25:00,132.85,132.92,132.77,132.81,121361.0,128.559,128.6267,128.4816,128.5203,121361.0
2023-08-03 10:30:00,132.81,132.9,132.79,132.86,148991.0,128.5203,128.6074,128.5009,128.5687,148991.0
2023-08-03 10:35:00,132.86,132.88,132.73,132.8,121470.0,128.5687,128.588,128.4429,128.5106,121470.0
2023-08-03 10:40:00,132.8,132.89,132.65,132.88,144793.0,128.5106,128.5977,128.3654,128.588,144793.0
2023-08-03 10:45:00,132.89,132.89,132.77,132.77,55618.0,128.5977,128.5977,128.4816,128.4816,55618.0
2023-08-03 10:50:00,132.77,132.82,132.7,132.7,67279.0,128.4816,128.5299,128.4138,128.4138,67279.0
2023-08-03 10:55:00,132.68,132.81,132.67,132.79,87505.0,128.3945,128.5203,128.3848,128.5009,87505.0
2023-08-03 11:00:00,132.8,132.91,132.74,132.88,66335.0,128.5106,128.617,128.4525,128.588,66335.0
2023-08-03 11:05:00,132.87,132.9,132.83,132.89,46499.0,128.5783,128.6074,128.5396,128.5977,46499.0
2023-08-03 11:10:00,132.9,132.91,132.81,132.86,78999.0,128.6074,128.617,128.5203,128.5687,78999.0
2023-08-03 11:15:00,132.87,132.94,132.8,132.94,68728.0,128.5783,128.6461,128.5106,128.6461,68728.0
2023-08-03 11:20:00,132.94,132.97,132.82,132.89,70188.0,128.6461,128.6751,128.5299,128.5977,70188.0
2023-08-03 11:25:00,132.9,133.03,132.89,132.98,52956.0,128.6074,128.7332,128.5977,128.6848,52956.0
2023-08-03 11:30:00,132.98,133.01,132.93,133.01,59719.0,128.6848,128.7138,128.6364,128.7138,59719.0
2023-08-03 11:35:00,133.01,133.04,132.94,133.01,75109.0,128.7138,128.7428,128.6461,128.7138,75109.0
2023-08-03 11:40:00,133.0,133.01,132.95,133.01,53923.0,128.7041,128.7138,128.6557,128.7138,53923.0
2023-08-03 11:45:00,133.0,133.05,132.98,133.03,148323.0,128.7041,128.7525,128.6848,128.7332,148323.0
2023-08-03 11:50:00,133.03,133.1,133.02,133.05,54914.0,128.7332,128.8009,128.7235,128.7525,54914.0
2023-08-03 11:55:00,133.06,133.08,132.96,133.02,82258.0,128.7622,128.7815,128.6654,128.7235,82258.0
2023-08-03 12:00:00,133.02,133.09,133.0,133.03,108613.0,128.7235,128.7912,128.7041,128.7332,108613.0
2023-08-03 12:05:00,133.02,133.04,132.97,132.99,64005.0,128.7235,128.7428,128.6751,128.6945,64005.0
2023-08-03 12:10:00,132.99,133.01,132.95,132.98,69267.0,128.6945,128.7138,128.6557,128.6848,69267.0
2023-08-03 12:15:00,132.97,133.06,132.95,133.06,60819.0,128.6751,128.7622,128.6557,128.7622,60819.0
2023-08-03 12:20:00,133.07,133.08,133.02,133.04,49589.0,128.7719,128.7815,128.7235,128.7428,49589.0
2023-08-03 12:25:00,133.04,133.06,132.99,133.05,47077.0,128.7428,128.7622,128.6945,128.7525,47077.0
2023-08-03 12:30:00,133.06,133.09,133.03,133.03,74849.0,128.7622,128.7912,128.7332,128.7332,74849.0
2023-08-03 12:35:00,133.03,133.04,132.98,133.02,131147.0,128.7332,128.7428,128.6848,128.7235,131147.0
2023-08-03 12:40:00,133.02,133.12,133.0,133.12,94493.0,128.7235,128.8203,128.7041,128.8203,94493.0
2023-08-03 12:45:00,133.12,133.13,133.04,133.08,53187.0,128.8203,128.8299,128.7428,128.7815,53187.0
2023-08-03 12:50:00,133.08,133.11,132.98,132.99,48611.0,128.7815,128.8106,128.6848,128.6945,48611.0
2023-08-03 12:55:00,132.98,133.03,132.95,133.0,120707.0,128.6848,128.7332,128.6557,128.7041,120707.0
2023-08-03 13:00:00,133.0,133.01,132.91,132.94,72790.0,128.7041,128.7138,128.617,128.6461,72790.0
2023-08-03 13:05:00,132.93,132.98,132.91,132.98,126160.0,128.6364,128.6848,128.617,128.6848,126160.0
2023-08-03 13:10:00,132.99,133.02,132.95,132.97,71380.0,128.6945,128.7235,128.6557,128.6751,71380.0
2023-08-03 13:15:00,132.97,133.04,132.93,133.03,58297.0,128.6751,128.7428,128.6364,128.7332,58297.0
2023-08-03 13:20:00,133.04,133.08,133.01,133.02,73254.0,128.7428,128.7815,128.7138,128.7235,73254.0
2023-08-03 13:25:00,133.02,133.05,133.0,133.02,67339.0,128.7235,128.7525,128.7041,128.7235,67339.0
2023-08-03 13:30:00,133.02,133.05,132.96,133.01,83445.0,128.7235,128.7525,128.6654,128.7138,83445.0
2023-08-03 13:35:00,133.02,133.07,133.0,133.02,50784.0,128.7235,128.7719,128.7041,128.7235,50784.0
2023-08-03 13:40:00,133.02,133.02,132.92,132.93,42315.0,128.7235,128.7235,128.6267,128.6364,42315.0
2023-08-03 13:45:00,132.92,132.95,132.89,132.92,53273.0,128.6267,128.6557,128.5977,128.6267,53273.0
2023-08-03 13:50:00,132.91,132.93,132.86,132.88,38620.0,128.617,128.6364,128.5687,128.588,38620.0
2023-08-03 13:55:00,132.89,132.89,132.81,132.85,74474.0,128.5977,128.5977,128.5203,128.559,74474.0
2023-08-03 14:00:00,132.85,132.94,132.83,132.94,48155.0,128.559,128.6461,128.5396,128.6461,48155.0
2023-08-03 14:05:00,132.94,132.95,132.9,132.91,40905.0,128.6461,128.6557,128.6074,128.617,40905.0
2023-08-03 14:10:00,132.91,132.93,132.84,132.87,84992.0,128.617,128.6364,128.5493,128.5783,84992.0
2023-08-03 14:15:00,132.87,132.95,132.85,132.95,60542.0,128.5783,128.6557,128.559,128.6557,60542.0
2023-08-03 14:20:00,132.95,132.99,132.91,132.99,62131.0,128.6557,128.6945,128.617,128.6945,62131.0
2023-08-03 14:25:00,133.0,133.01,132.92,132.95,54488.0,128.7041,128.7138,128.6267,128.6557,54488.0
2023-08-03 14:30:00,132.94,132.96,132.88,132.9,50438.0,128.6461,128.6654,128.588,128.6074,50438.0
2023-08-03 14:35:00,132.9,132.9,132.79,132.86,57363.0,128.6074,128.6074,128.5009,128.5687,57363.0
2023-08-03 14:40:00,132.87,132.9,132.84,132.88,55317.0,128.5783,128.6074,128.5493,128.588,55317.0
2023-08-03 14:45:00,132.88,132.93,132.88,132.91,64159.0,128.588,128.6364,128.588,128.617,64159.0
2023-08-03 14:50:00,132.91,132.94,132.85,132.93,578117.0,128.617,128.6461,128.559,128.6364,578117.0
2023-08-03 14:55:00,132.94,132.97,132.91,132.96,51926.0,128.6461,128.6751,128.617,128.6654,51926.0
2023-08-03 15:00:00,132.97,132.97,132.86,132.87,84289.0,128.6751,128.6751,128.5687,128.5783,84289.0
2023-08-03 15:05:00,132.86,132.91,132.83,132.88,80017.0,128.5687,128.617,128.5396,128.588,80017.0
2023-08-03 15:10:00,132.88,132.88,132.77,132.83,141427.0,128.588,128.588,128.4816,128.5396,141427.0
2023-08-03 15:15:00,132.83,132.9,132.79,132.87,146755.0,128.5396,128.6074,128.5009,128.5783,146755.0
2023-08-03 15:20:00,132.87,132.93,132.82,132.93,103793.0,128.5783,128.6364,128.5299,128.6364,103793.0
2023-08-03 15:25:00,132.93,132.95,132.88,132.91,116483.0,128.6364,128.6557,128.588,128.617,116483.0
2023-08-03 15:30:00,132.9,132.97,132.89,132.93,89213.0,128.6074,128.6751,128.5977,128.6364,89213.0
2023-08-03 15:35:00,132.93,132.96,132.86,132.9,89835.0,128.6364,128.6654,128.5687,128.6074,89835.0
2023-08-03 15:40:00,132.91,132.92,132.87,132.89,58114.0,128.617,128.6267,128.5783,128.5977,58114.0
2023-08-03 15:45:00,132.89,132.91,132.79,132.79,118360.0,128.5977,128.617,128.5009,128.5009,118360.0
2023-08-03 15:50:00,132.79,132.87,132.79,132.83,219156.0,128.5009,128.5783,128.5009,128.5396,219156.0
2023-08-03 15:55:00,132.83,132.95,132.79,132.81,730325.0,128.5396,128.6557,128.5009,128.5203,730325.0
2023-08-04 09:30:00,132.91,133.56,132.88,133.56,522790.0,128.617,129.246,128.588,129.246,522790.0
2023-08-04 09:35:00,133.56,133.61,133.35,133.43,327161.0,129.246,129.2944,129.0428,129.1202,327161.0
2023-08-04 09:40:00,133.44,133.73,133.44,133.6,373225.0,129.1299,129.4106,129.1299,129.2848,373225.0
2023-08-04 09:45:00,133.61,133.68,133.35,133.51,278853.0,129.2944,129.3622,129.0428,129.1977,278853.0
2023-08-04 09:50:00,133.51,133.52,133.4,133.44,251276.0,129.1977,129.2073,129.0912,129.1299,251276.0
2023-08-04 09:55:00,133.43,133.47,133.32,133.44,211967.0,129.1202,129.1589,129.0138,129.1299,211967.0
2023-08-04 10:00:00,133.44,133.51,133.27,133.31,200222.0,129.1299,129.1977,128.9654,129.0041,200222.0
2023-08-04 10:05:00,133.31,133.34,132.99,133.0,247615.0,129.0041,129.0331,128.6945,128.7041,247615.0
2023-08-04 10:10:00,133.0,133.06,132.88,133.05,165125.0,128.7041,128.7622,128.588,128.7525,165125.0
2023-08-04 10:15:00,133.05,133.06,132.84,133.03,132540.0,128.7525,128.7622,128.5493,128.7332,132540.0
2023-08-04 10:20:00,133.02,133.24,133.02,133.13,133111.0,128.7235,128.9364,128.7235,128.8299,133111.0
2023-08-04 10:25:00,133.13,133.33,133.13,133.33,102119.0,128.8299,129.0235,128.8299,129.0235,102119.0
2023-08-04 10:30:00,133.33,133.45,133.22,133.26,190143.0,129.0235,129.1396,128.917,128.9557,190143.0
2023-08-04 10:35:00,133.27,133.4,133.22,133.33,107025.0,128.9654,129.0912,128.917,129.0235,107025.0
2023-08-04 10:40:00,133.33,133.5,133.31,133.5,119636.0,129.0235,129.188,129.0041,129.188,119636.0
2023-08-04 10:45:00,133.49,133.49,133.35,133.35,77133.0,129.1783,129.1783,129.0428,129.0428,77133.0
2023-08-04 10:50:00,133.34,133.37,133.27,133.32,52431.0,129.0331,129.0622,128.9654,129.0138,52431.0
2023-08-04 10:55:00,133.31,133.36,133.24,133.27,69709.0,129.0041,129.0525,128.9364,128.9654,69709.0
2023-08-04 11:00:00,133.28,133.29,133.16,133.19,128928.0,128.9751,128.9848,128.859,128.888,128928.0
2023-08-04 11:05:00,133.2,133.23,133.13,133.14,88423.0,128.8977,128.9267,128.8299,128.8396,88423.0
2023-08-04 11:10:00,133.14,133.18,133.11,133.16,100533.0,128.8396,128.8783,128.8106,128.859,100533.0
2023-08-04 11:15:00,133.16,133.33,133.12,133.33,47755.0,128.859,129.0235,128.8203,129.0235,47755.0
2023-08-04 11:20:00,133.32,133.38,133.27,133.31,56704.0,129.0138,129.0719,128.9654,129.0041,56704.0
2023-08-04 11:25:00,133.3,133.35,133.22,133.32,57617.0,128.9944,129.0428,128.917,129.0138,57617.0
2023-08-04 11:30:00,133.31,133.39,133.27,133.3,65649.0,129.0041,129.0815,128.9654,128.9944,65649.0
2023-08-04 11:35:00,133.29,133.33,133.23,133.23,83407.0,128.9848,129.0235,128.9267,128.9267,83407.0
2023-08-04 11:40:00,133.23,133.39,133.21,133.38,58142.0,128.9267,129.0815,128.9073,129.0719,58142.0
2023-08-04 11:45:00,133.38,133.41,133.26,133.28,118606.0,129.0719,129.1009,128.9557,128.9751,118606.0
2023-08-04 11:50:00,133.28,133.28,133.18,133.24,52956.0,128.9751,128.9751,128.8783,128.9364,52956.0
2023-08-04 11:55:00,133.24,133.31,133.21,133.3,56370.0,128.9364,129.0041,128.9073,128.9944,56370.0
2023-08-04 12:00:00,133.31,133.37,133.29,133.33,54335.0,129.0041,129.0622,128.9848,129.0235,54335.0
2023-08-04 12:05:00,133.32,133.38,133.3,133.31,70279.0,129.0138,129.0719,128.9944,129.0041,70279.0
2023-08-04 12:10:00,133.3,133.36,133.28,133.3,59480.0,128.9944,129.0525,128.9751,128.9944,59480.0
2023-08-04 12:15:00,133.29,133.32,133.24,133.31,51906.0,128.9848,129.0138,128.9364,129.0041,51906.0
2023-08-04 12:20:00,133.31,133.34,133.23,133.34,82704.0,129.0041,129.0331,128.9267,129.0331,82704.0
2023-08-04 12:25:00,133.34,133.48,133.33,133.48,189327.0,129.0331,129.1686,129.0235,129.1686,189327.0
2023-08-04 12:30:00,133.48,133.51,133.4,133.41,30257.0,129.1686,129.1977,129.0912,129.1009,30257.0
2023-08-04 12:35:00,133.41,133.43,133.36,133.39,38408.0,129.1009,129.1202,129.0525,129.0815,38408.0
2023-08-04 12:40:00,133.4,133.49,133.38,133.49,42955.0,129.0912,129.1783,129.0719,129.1783,42955.0
2023-08-04 12:45:00,133.5,133.54,133.47,133.52,48030.0,129.188,129.2267,129.1589,129.2073,48030.0
2023-08-04 12:50:00,133.53,133.6,133.51,133.54,29455.0,129.217,129.2848,129.1977,129.2267,29455.0
2023-08-04 12:55:00,133.55,133.57,133.51,133.54,34954.0,129.2364,129.2557,129.1977,129.2267,34954.0
2023-08-04 13:00:00,133.55,133.62,133.53,133.56,31094.0,129.2364,129.3041,129.217,129.246,31094.0
2023-08-04 13:05:00,133.56,133.57,133.46,133.51,51044.0,129.246,129.2557,129.1493,129.1977,51044.0
2023-08-04 13:10:00,133.5,133.58,133.49,133.57,47857.0,129.188,129.2654,129.1783,129.2557,47857.0
2023-08-04 13:15:00,133.58,133.58,133.47,133.5,25809.0,129.2654,129.2654,129.1589,129.188,25809.0
2023-08-04 13:20:00,133.49,133.52,133.47,133.52,23212.0,129.1783,129.2073,129.1589,129.2073,23212.0
2023-08-04 13:25:00,133.52,133.54,133.39,133.44,89368.0,129.2073,129.2267,129.0815,129.1299,89368.0
2023-08-04 13:30:00,133.44,133.53,133.43,133.5,35332.0,129.1299,129.217,129.1202,129.188,35332.0
2023-08-04 13:35:00,133.5,133.5,133.38,133.39,42834.0,129.188,129.188,129.0719,129.0815,42834.0
2023-08-04 13:40:00,133.38,133.42,133.33,133.36,54703.0,129.0719,129.1106,129.0235,129.0525,54703.0
2023-08-04 13:45:00,133.36,133.37,133.31,133.32,42394.0,129.0525,129.0622,129.0041,129.0138,42394.0
2023-08-04 13:50:00,133.32,133.34,133.16,133.19,82229.0,129.0138,129.0331,128.859,128.888,82229.0
2023-08-04 13:55:00,133.19,133.25,133.13,133.16,94517.0,128.888,128.9461,128.8299,128.859,94517.0
2023-08-04 14:00:00,133.16,133.16,132.83,132.84,166705.0,128.859,128.859,128.5396,128.5493,166705.0
2023-08-04 14:05:00,132.84,132.92,132.81,132.85,114520.0,128.5493,128.6267,128.5203,128.559,114520.0
2023-08-04 14:10:00,132.85,132.96,132.82,132.94,73436.0,128.559,128.6654,128.5299,128.6461,73436.0
2023-08-04 14:15:00,132.94,132.97,132.74,132.83,90989.0,128.6461,128.6751,128.4525,128.5396,90989.0
2023-08-04 14:20:00,132.82,132.82,132.57,132.57,134448.0,128.5299,128.5299,128.288,128.288,134448.0
2023-08-04 14:25:00,132.57,132.69,132.46,132.57,147155.0,128.288,128.4041,128.1816,128.288,147155.0
2023-08-04 14:30:00,132.57,132.62,132.5,132.58,82423.0,128.288,128.3364,128.2203,128.2977,82423.0
2023-08-04 14:35:00,132.58,132.58,132.5,132.51,54988.0,128.2977,128.2977,128.2203,128.23,54988.0
2023-08-04 14:40:00,132.51,132.59,132.44,132.52,94436.0,128.23,128.3074,128.1622,128.2396,94436.0
2023-08-04 14:45:00,132.51,132.51,132.4,132.46,299525.0,128.23,128.23,128.1235,128.1816,299525.0
2023-08-04 14:50:00,132.47,132.57,132.43,132.44,107194.0,128.1912,128.288,128.1525,128.1622,107194.0
2023-08-04 14:55:00,132.44,132.52,132.38,132.47,82396.0,128.1622,128.2396,128.1042,128.1912,82396.0
2023-08-04 15:00:00,132.47,132.55,132.43,132.46,301718.0,128.1912,128.2687,128.1525,128.1816,301718.0
2023-08-04 15:05:00,132.47,132.5,132.28,132.3,82267.0,128.1912,128.2203,128.0074,128.0267,82267.0
2023-08-04 15:10:00,132.29,132.44,132.28,132.4,80306.0,128.0171,128.1622,128.0074,128.1235,80306.0
2023-08-04 15:15:00,132.4,132.46,132.31,132.32,134145.0,128.1235,128.1816,128.0364,128.0461,134145.0
2023-08-04 15:20:00,132.31,132.36,132.23,132.24,116731.0,128.0364,128.0848,127.959,127.9687,116731.0
2023-08-04 15:25:00,132.24,132.33,132.22,132.33,85739.0,127.9687,128.0558,127.9493,128.0558,85739.0
2023-08-04 15:30:00,132.33,132.37,132.2,132.26,83944.0,128.0558,128.0945,127.93,127.988,83944.0
2023-08-04 15:35:00,132.25,132.28,132.1,132.12,124873.0,127.9784,128.0074,127.8332,127.8526,124873.0
2023-08-04 15:40:00,132.12,132.17,132.07,132.11,178002.0,127.8526,127.9009,127.8042,127.8429,178002.0
2023-08-04 15:45:00,132.11,132.24,132.1,132.16,170999.0,127.8429,127.9687,127.8332,127.8913,170999.0
2023-08-04 15:50:00,132.16,132.26,132.11,132.18,267755.0,127.8913,127.988,127.8429,127.9106,267755.0
2023-08-04 15:55:00,132.18,132.4,132.15,132.39,640231.0,127.9106,128.1235,127.8816,128.1138,640231.0
2023-08-07 09:30:00,132.91,133.25,132.73,133.04,318449.0,128.617,128.9461,128.4429,128.7428,318449.0
2023-08-07 09:35:00,133.05,133.23,132.95,132.97,163446.0,128.7525,128.9267,128.6557,128.6751,163446.0
2023-08-07 09:40:00,132.97,133.01,132.77,132.93,237158.0,128.6751,128.7138,128.4816,128.6364,237158.0
2023-08-07 09:45:00,132.93,133.16,132.92,133.08,120806.0,128.6364,128.859,128.6267,128.7815,120806.0
2023-08-07 09:50:00,133.09,133.15,133.03,133.06,120049.0,128.7912,128.8493,128.7332,128.7622,120049.0
2023-08-07 09:55:00,133.07,133.2,133.01,133.2,84687.0,128.7719,128.8977,128.7138,128.8977,84687.0
2023-08-07 10:00:00,133.22,133.25,133.14,133.24,112223.0,128.917,128.9461,128.8396,128.9364,112223.0
2023-08-07 10:05:00,133.24,133.48,133.24,133.47,144256.0,128.9364,129.1686,128.9364,129.1589,144256.0
2023-08-07 10:10:00,133.46,133.48,133.37,133.47,82473.0,129.1493,129.1686,129.0622,129.1589,82473.0
2023-08-07 10:15:00,133.48,133.68,133.48,133.56,81898.0,129.1686,129.3622,129.1686,129.246,81898.0
2023-08-07 10:20:00,133.56,133.68,133.53,133.66,58136.0,129.246,129.3622,129.217,129.3428,58136.0
2023-08-07 10:25:00,133.66,133.71,133.45,133.53,287800.0,129.3428,129.3912,129.1396,129.217,287800.0
2023-08-07 10:30:00,133.53,133.54,133.38,133.43,87923.0,129.217,129.2267,129.0719,129.1202,87923.0
2023-08-07 10:35:00,133.43,133.47,133.39,133.46,74982.0,129.1202,129.1589,129.0815,129.1493,74982.0
2023-08-07 10:40:00,133.47,133.5,133.41,133.41,71823.0,129.1589,129.188,129.1009,129.1009,71823.0
2023-08-07 10:45:00,133.4,133.44,133.32,133.32,74892.0,129.0912,129.1299,129.0138,129.0138,74892.0
2023-08-07 10:50:00,133.33,133.34,133.18,133.31,66712.0,129.0235,129.0331,128.8783,129.0041,66712.0
2023-08-07 10:55:00,133.31,133.47,133.31,133.47,78692.0,129.0041,129.1589,129.0041,129.1589,78692.0
2023-08-07 11:00:00,133.46,133.52,133.39,133.41,76501.0,129.1493,129.2073,129.0815,129.1009,76501.0
2023-08-07 11:05:00,133.41,133.48,133.41,133.46,76930.0,129.1009,129.1686,129.1009,129.1493,76930.0
2023-08-07 11:10:00,133.47,133.56,133.47,133.47,61161.0,129.1589,129.246,129.1589,129.1589,61161.0
2023-08-07 11:15:00,133.47,133.51,133.43,133.44,69235.0,129.1589,129.1977,129.1202,129.1299,69235.0
2023-08-07 11:20:00,133.42,133.49,133.4,133.49,56151.0,129.1106,129.1783,129.0912,129.1783,56151.0
2023-08-07 11:25:00,133.48,133.57,133.43,133.56,85966.0,129.1686,129.2557,129.1202,129.246,85966.0
2023-08-07 11:30:00,133.56,133.62,133.54,133.61,104458.0,129.246,129.3041,129.2267,129.2944,104458.0
2023-08-07 11:35:00,133.62,133.66,133.57,133.62,81332.0,129.3041,129.3428,129.2557,129.3041,81332.0
2023-08-07 11:40:00,133.63,133.67,133.59,133.65,57446.0,129.3138,129.3525,129.2751,129.3331,57446.0
2023-08-07 11:45:00,133.66,133.7,133.61,133.62,37765.0,129.3428,129.3815,129.2944,129.3041,37765.0
2023-08-07 11:50:00,133.62,133.68,133.6,133.67,47011.0,129.3041,129.3622,129.2848,129.3525,47011.0
2023-08-07 11:55:00,133.67,133.77,133.66,133.7,184325.0,129.3525,129.4493,129.3428,129.3815,184325.0
2023-08-07 12:00:00,133.7,133.75,133.62,133.73,79496.0,129.3815,129.4299,129.3041,129.4106,79496.0
2023-08-07 12:05:00,133.72,133.73,133.65,133.67,45279.0,129.4009,129.4106,129.3331,129.3525,45279.0
2023-08-07 12:10:00,133.66,133.68,133.63,133.65,46582.0,129.3428,129.3622,129.3138,129.3331,46582.0
2023-08-07 12:15:00,133.65,133.69,133.61,133.65,35167.0,129.3331,129.3718,129.2944,129.3331,35167.0
2023-08-07 12:20:00,133.65,133.68,133.6,133.63,57542.0,129.3331,129.3622,129.2848,129.3138,57542.0
2023-08-07 12:25:00,133.62,133.66,133.61,133.62,30888.0,129.3041,129.3428,129.2944,129.3041,30888.0
2023-08-07 12:30:00,133.63,133.67,133.57,133.66,31662.0,129.3138,129.3525,129.2557,129.3428,31662.0
2023-08-07 12:35:00,133.66,133.68,133.54,133.55,31067.0,129.3428,129.3622,129.2267,129.2364,31067.0
2023-08-07 12:40:00,133.55,133.65,133.55,133.65,23598.0,129.2364,129.3331,129.2364,129.3331,23598.0
2023-08-07 12:45:00,133.64,133.66,133.58,133.61,31091.0,129.3235,129.3428,129.2654,129.2944,31091.0
2023-08-07 12:50:00,133.62,133.71,133.62,133.69,55036.0,129.3041,129.3912,129.3041,129.3718,55036.0
2023-08-07 12:55:00,133.68,133.69,133.6,133.69,42420.0,129.3622,129.3718,129.2848,129.3718,42420.0
2023-08-07 13:00:00,133.69,133.72,133.66,133.71,37496.0,129.3718,129.4009,129.3428,129.3912,37496.0
2023-08-07 13:05:00,133.71,133.77,133.67,133.77,37813.0,129.3912,129.4493,129.3525,129.4493,37813.0
2023-08-07 13:10:00,133.76,133.8,133.74,133.78,45248.0,129.4396,129.4783,129.4202,129.4589,45248.0
2023-08-07 13:15:00,133.77,133.78,133.72,133.76,102978.0,129.4493,129.4589,129.4009,129.4396,102978.0
2023-08-07 13:20:00,133.76,133.8,133.74,133.8,41998.0,129.4396,129.4783,129.4202,129.4783,41998.0
2023-08-07 13:25:00,133.81,133.83,133.75,133.83,30164.0,129.488,129.5073,129.4299,129.5073,30164.0
2023-08-07 13:30:00,133.83,133.85,133.77,133.79,59722.0,129.5073,129.5267,129.4493,129.4686,59722.0
2023-08-07 13:35:00,133.79,133.84,133.77,133.81,31605.0,129.4686,129.517,129.4493,129.488,31605.0
2023-08-07 13:40:00,133.81,133.9,133.79,133.82,51920.0,129.488,129.5751,129.4686,129.4976,51920.0
2023-08-07 13:45:00,133.82,133.88,133.81,133.87,33644.0,129.4976,129.5557,129.488,129.546,33644.0
2023-08-07 13:50:00,133.87,133.87,133.81,133.81,58455.0,129.546,129.546,129.488,129.488,58455.0
2023-08-07 13:55:00,133.81,133.91,133.81,133.91,34530.0,129.488,129.5847,129.488,129.5847,34530.0
2023-08-07 14:00:00,133.91,133.95,133.88,133.94,65750.0,129.5847,129.6234,129.5557,129.6138,65750.0
2023-08-07 14:05:00,133.94,133.96,133.85,133.89,166229.0,129.6138,129.6331,129.5267,129.5654,166229.0
2023-08-07 14:10:00,133.89,133.94,133.88,133.93,44808.0,129.5654,129.6138,129.5557,129.6041,44808.0
2023-08-07 14:15:00,133.92,133.95,133.89,133.89,75367.0,129.5944,129.6234,129.5654,129.5654,75367.0
2023-08-07 14:20:00,133.9,133.99,133.87,133.94,46492.0,129.5751,129.6622,129.546,129.6138,46492.0
2023-08-07 14:25:00,133.93,133.93,133.82,133.86,36356.0,129.6041,129.6041,129.4976,129.5364,36356.0
2023-08-07 14:30:00,133.87,133.93,133.86,133.92,34071.0,129.546,129.6041,129.5364,129.5944,34071.0
2023-08-07 14:35:00,133.93,133.96,133.92,133.93,64115.0,129.6041,129.6331,129.5944,129.6041,64115.0
2023-08-07 14:40:00,133.94,133.95,133.86,133.89,32087.0,129.6138,129.6234,129.5364,129.5654,32087.0
2023-08-07 14:45:00,133.89,133.96,133.88,133.96,37569.0,129.5654,129.6331,129.5557,129.6331,37569.0
2023-08-07 14:50:00,133.96,133.97,133.93,133.96,41519.0,129.6331,129.6428,129.6041,129.6331,41519.0
2023-08-07 14:55:00,133.96,134.01,133.93,134.01,70912.0,129.6331,129.6815,129.6041,129.6815,70912.0
2023-08-07 15:00:00,134.01,134.06,134.01,134.04,100157.0,129.6815,129.7299,129.6815,129.7105,100157.0
2023-08-07 15:05:00,134.04,134.05,133.94,133.95,132182.0,129.7105,129.7202,129.6138,129.6234,132182.0
2023-08-07 15:10:00,133.94,133.95,133.85,133.87,76485.0,129.6138,129.6234,129.5267,129.546,76485.0
2023-08-07 15:15:00,133.86,133.88,133.82,133.84,88075.0,129.5364,129.5557,129.4976,129.517,88075.0
2023-08-07 15:20:00,133.85,133.9,133.84,133.89,78117.0,129.5267,129.5751,129.517,129.5654,78117.0
2023-08-07 15:25:00,133.88,133.9,133.82,133.82,66384.0,129.5557,129.5751,129.4976,129.4976,66384.0
2023-08-07 15:30:00,133.81,133.85,133.77,133.85,92868.0,129.488,129.5267,129.4493,129.5267,92868.0
2023-08-07 15:35:00,133.84,133.87,133.74,133.74,115088.0,129.517,129.546,129.4202,129.4202,115088.0
2023-08-07 15:40:00,133.74,133.82,133.73,133.77,179254.0,129.4202,129.4976,129.4106,129.4493,179254.0
2023-08-07 15:45:00,133.76,133.79,133.71,133.78,231956.0,129.4396,129.4686,129.3912,129.4589,231956.0
2023-08-07 15:50:00,133.77,133.94,133.75,133.89,241326.0,129.4493,129.6138,129.4299,129.5654,241326.0
2023-08-07 15:55:00,133.89,134.01,133.89,133.93,500093.0,129.5654,129.6815,129.5654,129.6041,500093.0
2023-08-08 09:30:00,134.9,134.94,134.36,134.54,1099413.0,130.5428,130.5815,130.0202,130.1944,1099413.0
2023-08-08 09:35:00,134.55,134.94,134.48,134.77,696725.0,130.2041,130.5815,130.1363,130.417,696725.0
2023-08-08 09:40:00,134.78,135.05,134.64,134.88,535218.0,130.4266,130.6879,130.2912,130.5234,535218.0
2023-08-08 09:45:00,134.88,135.08,134.7,134.85,484360.0,130.5234,130.7169,130.3492,130.4944,484360.0
2023-08-08 09:50:00,134.84,135.06,134.7,134.7,484760.0,130.4847,130.6976,130.3492,130.3492,484760.0
2023-08-08 09:55:00,134.69,134.76,134.55,134.75,427490.0,130.3395,130.4073,130.2041,130.3976,427490.0
2023-08-08 10:00:00,134.74,134.85,134.63,134.74,277647.0,130.3879,130.4944,130.2815,130.3879,277647.0
2023-08-08 10:05:00,134.74,134.76,134.6,134.71,156539.0,130.3879,130.4073,130.2525,130.3589,156539.0
2023-08-08 10:10:00,134.72,134.78,134.51,134.55,268686.0,130.3686,130.4266,130.1654,130.2041,268686.0
2023-08-08 10:15:00,134.55,134.58,134.3,134.39,170342.0,130.2041,130.2331,129.9621,130.0492,170342.0
2023-08-08 10:20:00,134.39,134.42,134.26,134.32,122560.0,130.0492,130.0783,129.9234,129.9815,122560.0
2023-08-08 10:25:00,134.32,134.37,134.26,134.33,98190.0,129.9815,130.0299,129.9234,129.9912,98190.0
2023-08-08 10:30:00,134.34,134.54,134.23,134.42,142527.0,130.0008,130.1944,129.8944,130.0783,142527.0
2023-08-08 10:35:00,134.43,134.58,134.4,134.54,147015.0,130.0879,130.2331,130.0589,130.1944,147015.0
2023-08-08 10:40:00,134.54,134.63,134.39,134.46,204965.0,130.1944,130.2815,130.0492,130.117,204965.0
2023-08-08 10:45:00,134.45,134.5,134.36,134.42,94135.0,130.1073,130.1557,130.0202,130.0783,94135.0
2023-08-08 10:50:00,134.42,134.51,134.41,134.46,132102.0,130.0783,130.1654,130.0686,130.117,132102.0
2023-08-08 10:55:00,134.46,134.52,134.34,134.51,74400.0,130.117,130.175,130.0008,130.1654,74400.0
2023-08-08 11:00:00,134.51,134.57,134.49,134.5,63399.0,130.1654,130.2234,130.146,130.1557,63399.0
2023-08-08 11:05:00,134.48,134.65,134.47,134.64,65522.0,130.1363,130.3008,130.1266,130.2912,65522.0
2023-08-08 11:10:00,134.63,134.66,134.55,134.65,132458.0,130.2815,130.3105,130.2041,130.3008,132458.0
2023-08-08 11:15:00,134.65,134.65,134.54,134.6,204242.0,130.3008,130.3008,130.1944,130.2525,204242.0
2023-08-08 11:20:00,134.6,134.72,134.54,134.55,93129.0,130.2525,130.3686,130.1944,130.2041,93129.0
2023-08-08 11:25:00,134.55,134.57,134.45,134.52,71001.0,130.2041,130.2234,130.1073,130.175,71001.0
2023-08-08 11:30:00,134.52,134.53,134.44,134.45,81951.0,130.175,130.1847,130.0976,130.1073,81951.0
2023-08-08 11:35:00,134.44,134.45,134.32,134.33,79770.0,130.0976,130.1073,129.9815,129.9912,79770.0
2023-08-08 11:40:00,134.33,134.41,134.25,134.34,123719.0,129.9912,130.0686,129.9138,130.0008,123719.0
2023-08-08 11:45:00,134.34,134.4,134.29,134.36,50917.0,130.0008,130.0589,129.9525,130.0202,50917.0
2023-08-08 11:50:00,134.35,134.36,134.29,134.32,43638.0,130.0105,130.0202,129.9525,129.9815,43638.0
2023-08-08 11:55:00,134.32,134.4,134.29,134.38,48242.0,129.9815,130.0589,129.9525,130.0396,48242.0
2023-08-08 12:00:00,134.4,134.46,134.38,134.38,37350.0,130.0589,130.117,130.0396,130.0396,37350.0
2023-08-08 12:05:00,134.38,134.43,134.31,134.31,68076.0,130.0396,130.0879,129.9718,129.9718,68076.0
2023-08-08 12:10:00,134.31,134.38,134.24,134.38,49076.0,129.9718,130.0396,129.9041,130.0396,49076.0
2023-08-08 12:15:00,134.38,134.41,134.31,134.39,65572.0,130.0396,130.0686,129.9718,130.0492,65572.0
2023-08-08 12:20:00,134.39,134.43,134.28,134.33,57629.0,130.0492,130.0879,129.9428,129.9912,57629.0
2023-08-08 12:25:00,134.32,134.42,134.3,134.39,25692.0,129.9815,130.0783,129.9621,130.0492,25692.0
2023-08-08 12:30:00,134.38,134.4,134.27,134.4,68996.0,130.0396,130.0589,129.9331,130.0589,68996.0
2023-08-08 12:35:00,134.4,134.45,134.36,134.38,87427.0,130.0589,130.1073,130.0202,130.0396,87427.0
2023-08-08 12:40:00,134.39,134.4,134.25,134.27,71128.0,130.0492,130.0589,129.9138,129.9331,71128.0
2023-08-08 12:45:00,134.27,134.37,134.23,134.36,47503.0,129.9331,130.0299,129.8944,130.0202,47503.0
2023-08-08 12:50:00,134.36,134.36,134.17,134.23,66441.0,130.0202,130.0202,129.8363,129.8944,66441.0
2023-08-08 12:55:00,134.23,134.25,134.18,134.22,55047.0,129.8944,129.9138,129.846,129.8847,55047.0
2023-08-08 13:00:00,134.22,134.28,134.21,134.28,60308.0,129.8847,129.9428,129.875,129.9428,60308.0
2023-08-08 13:05:00,134.27,134.28,134.2,134.22,44151.0,129.9331,129.9428,129.8654,129.8847,44151.0
2023-08-08 13:10:00,134.2,134.23,134.19,134.21,25217.0,129.8654,129.8944,129.8557,129.875,25217.0
2023-08-08 13:15:00,134.22,134.32,134.21,134.23,39101.0,129.8847,129.9815,129.875,129.8944,39101.0
2023-08-08 13:20:00,134.23,134.28,134.11,134.11,41611.0,129.8944,129.9428,129.7783,129.7783,41611.0
2023-08-08 13:25:00,134.11,134.14,134.05,134.12,85015.0,129.7783,129.8073,129.7202,129.788,85015.0
2023-08-08 13:30:00,134.11,134.2,134.04,134.13,78318.0,129.7783,129.8654,129.7105,129.7976,78318.0
2023-08-08 13:35:00,134.12,134.28,134.08,134.28,90867.0,129.788,129.9428,129.7492,129.9428,90867.0
2023-08-08 13:40:00,134.28,134.31,134.23,134.26,42645.0,129.9428,129.9718,129.8944,129.9234,42645.0
2023-08-08 13:45:00,134.25,134.31,134.25,134.26,70339.0,129.9138,129.9718,129.9138,129.9234,70339.0
2023-08-08 13:50:00,134.26,134.29,134.22,134.27,45382.0,129.9234,129.9525,129.8847,129.9331,45382.0
2023-08-08 13:55:00,134.27,134.4,134.27,134.38,57653.0,129.9331,130.0589,129.9331,130.0396,57653.0
2023-08-08 14:00:00,134.38,134.42,134.33,134.42,35712.0,130.0396,130.0783,129.9912,130.0783,35712.0
2023-08-08 14:05:00,134.41,134.41,134.32,134.36,73724.0,130.0686,130.0686,129.9815,130.0202,73724.0
2023-08-08 14:10:00,134.37,134.37,134.26,134.32,35226.0,130.0299,130.0299,129.9234,129.9815,35226.0
2023-08-08 14:15:00,134.31,134.47,134.31,134.44,68195.0,129.9718,130.1266,129.9718,130.0976,68195.0
2023-08-08 14:20:00,134.44,134.55,134.44,134.53,72960.0,130.0976,130.2041,130.0976,130.1847,72960.0
2023-08-08 14:25:00,134.53,134.53,134.47,134.48,44262.0,130.1847,130.1847,130.1266,130.1363,44262.0
2023-08-08 14:30:00,134.48,134.56,134.43,134.53,39254.0,130.1363,130.2137,130.0879,130.1847,39254.0
2023-08-08 14:35:00,134.53,134.55,134.46,134.49,47795.0,130.1847,130.2041,130.117,130.146,47795.0
2023-08-08 14:40:00,134.48,134.51,134.45,134.46,47460.0,130.1363,130.1654,130.1073,130.117,47460.0
2023-08-08 14:45:00,134.48,134.53,134.44,134.53,51932.0,130.1363,130.1847,130.0976,130.1847,51932.0
2023-08-08 14:50:00,134.54,134.62,134.53,134.6,37939.0,130.1944,130.2718,130.1847,130.2525,37939.0
2023-08-08 14:55:00,134.6,134.78,134.58,134.77,95350.0,130.2525,130.4266,130.2331,130.417,95350.0
2023-08-08 15:00:00,134.77,134.88,134.71,134.86,63570.0,130.417,130.5234,130.3589,130.5041,63570.0
2023-08-08 15:05:00,134.84,134.9,134.83,134.84,79669.0,130.4847,130.5428,130.475,130.4847,79669.0
2023-08-08 15:10:00,134.84,134.93,134.84,134.87,83389.0,130.4847,130.5718,130.4847,130.5137,83389.0
2023-08-08 15:15:00,134.87,134.92,134.86,134.89,102879.0,130.5137,130.5621,130.5041,130.5331,102879.0
2023-08-08 15:20:00,134.89,134.92,134.84,134.91,116325.0,130.5331,130.5621,130.4847,130.5524,116325.0
2023-08-08 15:25:00,134.92,134.98,134.89,134.94,101727.0,130.5621,130.6202,130.5331,130.5815,101727.0
2023-08-08 15:30:00,134.94,134.99,134.82,134.82,227810.0,130.5815,130.6299,130.4653,130.4653,227810.0
2023-08-08 15:35:00,134.82,134.9,134.8,134.83,195716.0,130.4653,130.5428,130.446,130.475,195716.0
2023-08-08 15:40:00,134.83,135.03,134.81,134.99,179210.0,130.475,130.6686,130.4557,130.6299,179210.0
2023-08-08 15:45:00,134.99,135.08,134.99,135.07,131018.0,130.6299,130.7169,130.6299,130.7073,131018.0
2023-08-08 15:50:00,135.07,135.13,134.96,134.98,236766.0,130.7073,130.7653,130.6008,130.6202,236766.0
2023-08-08 15:55:00,134.97,135.04,134.95,134.96,508482.0,130.6105,130.6782,130.5911,130.6008,508482.0
2023-08-09 09:30:00,134.86,135.25,134.75,135.19,359445.0,130.5041,130.8815,130.3976,130.8234,359445.0
2023-08-09 09:35:00,135.2,135.54,135.15,135.5,260326.0,130.8331,131.1621,130.7847,131.1234,260326.0
2023-08-09 09:40:00,135.51,135.65,135.39,135.47,255124.0,131.1331,131.2685,131.0169,131.0943,255124.0
2023-08-09 09:45:00,135.48,135.61,135.43,135.53,220132.0,131.104,131.2298,131.0556,131.1524,220132.0
2023-08-09 09:50:00,135.53,135.56,135.37,135.4,197094.0,131.1524,131.1814,130.9976,131.0266,197094.0
2023-08-09 09:55:00,135.4,135.4,135.26,135.26,160405.0,131.0266,131.0266,130.8911,130.8911,160405.0
2023-08-09 10:00:00,135.26,135.31,135.2,135.24,146629.0,130.8911,130.9395,130.8331,130.8718,146629.0
2023-08-09 10:05:00,135.23,135.27,135.16,135.23,89272.0,130.8621,130.9008,130.7944,130.8621,89272.0
2023-08-09 10:10:00,135.24,135.24,135.09,135.15,192063.0,130.8718,130.8718,130.7266,130.7847,192063.0
2023-08-09 10:15:00,135.14,135.28,135.11,135.26,95168.0,130.775,130.9105,130.746,130.8911,95168.0
2023-08-09 10:20:00,135.27,135.41,135.24,135.31,116529.0,130.9008,131.0363,130.8718,130.9395,116529.0
2023-08-09 10:25:00,135.32,135.44,135.32,135.35,89850.0,130.9492,131.0653,130.9492,130.9782,89850.0
2023-08-09 10:30:00,135.35,135.38,135.24,135.34,97721.0,130.9782,131.0073,130.8718,130.9685,97721.0
2023-08-09 10:35:00,135.34,135.48,135.31,135.43,70564.0,130.9685,131.104,130.9395,131.0556,70564.0
2023-08-09 10:40:00,135.44,135.52,135.4,135.4,75367.0,131.0653,131.1427,131.0266,131.0266,75367.0
2023-08-09 10:45:00,135.39,135.44,135.34,135.37,72026.0,131.0169,131.0653,130.9685,130.9976,72026.0
2023-08-09 10:50:00,135.36,135.44,135.33,135.4,72210.0,130.9879,131.0653,130.9589,131.0266,72210.0
2023-08-09 10:55:00,135.4,135.54,135.4,135.54,128814.0,131.0266,131.1621,131.0266,131.1621,128814.0
2023-08-09 11:00:00,135.54,135.61,135.41,135.44,112947.0,131.1621,131.2298,131.0363,131.0653,112947.0
2023-08-09 11:05:00,135.44,135.57,135.42,135.57,70312.0,131.0653,131.1911,131.046,131.1911,70312.0
2023-08-09 11:10:00,135.58,135.63,135.53,135.61,110146.0,131.2008,131.2492,131.1524,131.2298,110146.0
2023-08-09 11:15:00,135.6,135.63,135.37,135.46,121627.0,131.2202,131.2492,130.9976,131.0847,121627.0
2023-08-09 11:20:00,135.46,135.46,135.29,135.32,96686.0,131.0847,131.0847,130.9202,130.9492,96686.0
2023-08-09 11:25:00,135.31,135.31,135.14,135.17,133378.0,130.9395,130.9395,130.775,130.804,133378.0
2023-08-09 11:30:00,135.16,135.27,135.09,135.26,108462.0,130.7944,130.9008,130.7266,130.8911,108462.0
2023-08-09 11:35:00,135.25,135.29,135.16,135.19,50249.0,130.8815,130.9202,130.7944,130.8234,50249.0
2023-08-09 11:40:00,135.19,135.2,135.09,135.1,83803.0,130.8234,130.8331,130.7266,130.7363,83803.0
2023-08-09 11:45:00,135.1,135.12,134.96,134.96,128407.0,130.7363,130.7557,130.6008,130.6008,128407.0
2023-08-09 11:50:00,134.95,134.99,134.89,134.93,90689.0,130.5911,130.6299,130.5331,130.5718,90689.0
2023-08-09 11:55:00,134.93,134.95,134.82,134.91,71701.0,130.5718,130.5911,130.4653,130.5524,71701.0
2023-08-09 12:00:00,134.91,134.92,134.79,134.8,70273.0,130.5524,130.5621,130.4363,130.446,70273.0
2023-08-09 12:05:00,134.81,134.95,134.81,134.94,52888.0,130.4557,130.5911,130.4557,130.5815,52888.0
2023-08-09 12:10:00,134.94,134.95,134.85,134.93,81509.0,130.5815,130.5911,130.4944,130.5718,81509.0
2023-08-09 12:15:00,134.94,134.97,134.86,134.87,75289.0,130.5815,130.6105,130.5041,130.5137,75289.0
2023-08-09 12:20:00,134.86,134.89,134.81,134.85,60081.0,130.5041,130.5331,130.4557,130.4944,60081.0
2023-08-09 12:25:00,134.85,134.99,134.84,134.94,51529.0,130.4944,130.6299,130.4847,130.5815,51529.0
2023-08-09 12:30:00,134.94,135.11,134.94,135.11,52213.0,130.5815,130.746,130.5815,130.746,52213.0
2023-08-09 12:35:00,135.12,135.15,135.04,135.08,67004.0,130.7557,130.7847,130.6782,130.7169,67004.0
2023-08-09 12:40:00,135.09,135.14,135.05,135.06,41511.0,130.7266,130.775,130.6879,130.6976,41511.0
2023-08-09 12:45:00,135.06,135.15,135.05,135.14,41141.0,130.6976,130.7847,130.6879,130.775,41141.0
2023-08-09 12:50:00,135.13,135.16,135.1,135.15,29747.0,130.7653,130.7944,130.7363,130.7847,29747.0
2023-08-09 12:55:00,135.15,135.19,135.07,135.08,48286.0,130.7847,130.8234,130.7073,130.7169,48286.0
2023-08-09 13:00:00,135.07,135.13,135.02,135.11,66672.0,130.7073,130.7653,130.6589,130.746,66672.0
2023-08-09 13:05:00,135.11,135.32,135.11,135.31,58603.0,130.746,130.9492,130.746,130.9395,58603.0
2023-08-09 13:10:00,135.31,135.38,135.3,135.37,101387.0,130.9395,131.0073,130.9298,130.9976,101387.0
2023-08-09 13:15:00,135.36,135.41,135.34,135.37,55834.0,130.9879,131.0363,130.9685,130.9976,55834.0
2023-08-09 13:20:00,135.37,135.39,135.26,135.3,72785.0,130.9976,131.0169,130.8911,130.9298,72785.0
2023-08-09 13:25:00,135.31,135.34,135.27,135.32,30485.0,130.9395,130.9685,130.9008,130.9492,30485.0
2023-08-09 13:30:00,135.32,135.36,135.3,135.33,56154.0,130.9492,130.9879,130.9298,130.9589,56154.0
2023-08-09 13:35:00,135.33,135.34,135.28,135.34,44869.0,130.9589,130.9685,130.9105,130.9685,44869.0
2023-08-09 13:40:00,135.34,135.34,135.27,135.33,32521.0,130.9685,130.9685,130.9008,130.9589,32521.0
2023-08-09 13:45:00,135.33,135.38,135.28,135.28,40247.0,130.9589,131.0073,130.9105,130.9105,40247.0
2023-08-09 13:50:00,135.28,135.33,135.26,135.28,27221.0,130.9105,130.9589,130.8911,130.9105,27221.0
2023-08-09 13:55:00,135.28,135.34,135.26,135.32,37204.0,130.9105,130.9685,130.8911,130.9492,37204.0
2023-08-09 14:00:00,135.32,135.32,135.24,135.29,54942.0,130.9492,130.9492,130.8718,130.9202,54942.0
2023-08-09 14:05:00,135.3,135.39,135.27,135.38,47082.0,130.9298,131.0169,130.9008,131.0073,47082.0
2023-08-09 14:10:00,135.39,135.47,135.36,135.45,43814.0,131.0169,131.0943,130.9879,131.075,43814.0
2023-08-09 14:15:00,135.46,135.54,135.44,135.51,52581.0,131.0847,131.1621,131.0653,131.1331,52581.0
2023-08-09 14:20:00,135.52,135.54,135.41,135.47,49041.0,131.1427,131.1621,131.0363,131.0943,49041.0
2023-08-09 14:25:00,135.46,135.48,135.42,135.47,50264.0,131.0847,131.104,131.046,131.0943,50264.0
2023-08-09 14:30:00,135.47,135.6,135.47,135.56,64012.0,131.0943,131.2202,131.0943,131.1814,64012.0
2023-08-09 14:35:00,135.56,135.61,135.52,135.55,55712.0,131.1814,131.2298,131.1427,131.1718,55712.0
2023-08-09 14:40:00,135.54,135.58,135.49,135.5,58613.0,131.1621,131.2008,131.1137,131.1234,58613.0
2023-08-09 14:45:00,135.51,135.58,135.49,135.56,46890.0,131.1331,131.2008,131.1137,131.1814,46890.0
2023-08-09 14:50:00,135.56,135.57,135.5,135.53,55627.0,131.1814,131.1911,131.1234,131.1524,55627.0
2023-08-09 14:55:00,135.53,135.57,135.49,135.51,48865.0,131.1524,131.1911,131.1137,131.1331,48865.0
2023-08-09 15:00:00,135.5,135.51,135.44,135.46,80627.0,131.1234,131.1331,131.0653,131.0847,80627.0
2023-08-09 15:05:00,135.47,135.47,135.36,135.37,76213.0,131.0943,131.0943,130.9879,130.9976,76213.0
2023-08-09 15:10:00,135.36,135.43,135.35,135.42,112700.0,130.9879,131.0556,130.9782,131.046,112700.0
2023-08-09 15:15:00,135.41,135.44,135.36,135.39,65765.0,131.0363,131.0653,130.9879,131.0169,65765.0
2023-08-09 15:20:00,135.38,135.52,135.35,135.46,99829.0,131.0073,131.1427,130.9782,131.0847,99829.0
2023-08-09 15:25:00,135.47,135.52,135.42,135.44,75347.0,131.0943,131.1427,131.046,131.0653,75347.0
2023-08-09 15:30:00,135.44,135.45,135.3,135.31,112684.0,131.0653,131.075,130.9298,130.9395,112684.0
2023-08-09 15:35:00,135.31,135.33,135.23,135.24,113955.0,130.9395,130.9589,130.8621,130.8718,113955.0
2023-08-09 15:40:00,135.23,135.28,135.21,135.24,136529.0,130.8621,130.9105,130.8427,130.8718,136529.0
2023-08-09 15:45:00,135.23,135.23,134.96,135.01,771752.0,130.8621,130.8621,130.6008,130.6492,771752.0
2023-08-09 15:50:00,135.0,135.12,134.94,134.97,468307.0,130.6395,130.7557,130.5815,130.6105,468307.0
2023-08-09 15:55:00,134.97,134.97,134.81,134.92,654487.0,130.6105,130.6105,130.4557,130.5621,654487.0
2023-08-10 09:30:00,135.25,135.58,135.07,135.57,398906.0,130.8815,131.2008,130.7073,131.1911,398906.0
2023-08-10 09:35:00,135.59,135.91,135.48,135.81,220386.0,131.2105,131.5201,131.104,131.4234,220386.0
2023-08-10 09:40:00,135.81,136.03,135.81,135.91,237896.0,131.4234,131.6363,131.4234,131.5201,237896.0
2023-08-10 09:45:00,135.93,136.07,135.89,135.92,328578.0,131.5395,131.675,131.5008,131.5298,328578.0
2023-08-10 09:50:00,135.93,136.16,135.86,136.13,130515.0,131.5395,131.7621,131.4718,131.733,130515.0
2023-08-10 09:55:00,136.14,136.18,136.05,136.12,199092.0,131.7427,131.7814,131.6556,131.7234,199092.0
2023-08-10 10:00:00,136.12,136.34,136.11,136.25,162697.0,131.7234,131.9362,131.7137,131.8492,162697.0
2023-08-10 10:05:00,136.24,136.33,136.2,136.33,121052.0,131.8395,131.9266,131.8008,131.9266,121052.0
2023-08-10 10:10:00,136.34,136.43,136.26,136.41,210114.0,131.9362,132.0233,131.8588,132.004,210114.0
2023-08-10 10:15:00,136.4,136.43,136.3,136.36,112468.0,131.9943,132.0233,131.8975,131.9556,112468.0
2023-08-10 10:20:00,136.37,136.43,136.29,136.37,90251.0,131.9653,132.0233,131.8879,131.9653,90251.0
2023-08-10 10:25:00,136.36,136.44,136.33,136.42,61130.0,131.9556,132.033,131.9266,132.0137,61130.0
2023-08-10 10:30:00,136.42,136.53,136.39,136.45,135742.0,132.0137,132.1201,131.9846,132.0427,135742.0
2023-08-10 10:35:00,136.44,136.47,136.35,136.45,87069.0,132.033,132.062,131.9459,132.0427,87069.0
2023-08-10 10:40:00,136.44,136.46,136.37,136.39,78529.0,132.033,132.0524,131.9653,131.9846,78529.0
2023-08-10 10:45:00,136.37,136.37,136.09,136.12,138093.0,131.9653,131.9653,131.6943,131.7234,138093.0
2023-08-10 10:50:00,136.11,136.15,136.03,136.14,133820.0,131.7137,131.7524,131.6363,131.7427,133820.0
2023-08-10 10:55:00,136.14,136.23,136.13,136.18,134076.0,131.7427,131.8298,131.733,131.7814,134076.0
2023-08-10 11:00:00,136.18,136.18,135.92,136.0,116605.0,131.7814,131.7814,131.5298,131.6072,116605.0
2023-08-10 11:05:00,135.99,136.01,135.93,135.96,109772.0,131.5976,131.6169,131.5395,131.5685,109772.0
2023-08-10 11:10:00,135.96,136.05,135.89,135.9,106936.0,131.5685,131.6556,131.5008,131.5105,106936.0
2023-08-10 11:15:00,135.89,135.95,135.82,135.88,71760.0,131.5008,131.5588,131.433,131.4911,71760.0
2023-08-10 11:20:00,135.87,135.94,135.81,135.91,75698.0,131.4814,131.5492,131.4234,131.5201,75698.0
2023-08-10 11:25:00,135.92,136.12,135.92,136.09,126022.0,131.5298,131.7234,131.5298,131.6943,126022.0
2023-08-10 11:30:00,136.09,136.19,136.06,136.18,89288.0,131.6943,131.7911,131.6653,131.7814,89288.0
2023-08-10 11:35:00,136.18,136.18,136.05,136.1,68720.0,131.7814,131.7814,131.6556,131.704,68720.0
2023-08-10 11:40:00,136.09,136.12,135.96,136.03,71783.0,131.6943,131.7234,131.5685,131.6363,71783.0
2023-08-10 11:45:00,136.03,136.03,135.85,135.96,94474.0,131.6363,131.6363,131.4621,131.5685,94474.0
2023-08-10 11:50:00,135.95,135.96,135.69,135.76,100661.0,131.5588,131.5685,131.3072,131.375,100661.0
2023-08-10 11:55:00,135.77,135.84,135.67,135.84,69764.0,131.3847,131.4524,131.2879,131.4524,69764.0
2023-08-10 12:00:00,135.83,135.86,135.75,135.77,67048.0,131.4427,131.4718,131.3653,131.3847,67048.0
2023-08-10 12:05:00,135.77,135.8,135.62,135.66,69328.0,131.3847,131.4137,131.2395,131.2782,69328.0
2023-08-10 12:10:00,135.66,135.68,135.58,135.66,65848.0,131.2782,131.2976,131.2008,131.2782,65848.0
2023-08-10 12:15:00,135.65,135.7,135.57,135.59,75453.0,131.2685,131.3169,131.1911,131.2105,75453.0
2023-08-10 12:20:00,135.59,135.61,135.47,135.49,50337.0,131.2105,131.2298,131.0943,131.1137,50337.0
2023-08-10 12:25:00,135.49,135.49,135.34,135.44,78756.0,131.1137,131.1137,130.9685,131.0653,78756.0
2023-08-10 12:30:00,135.44,135.48,135.36,135.48,42951.0,131.0653,131.104,130.9879,131.104,42951.0
2023-08-10 12:35:00,135.49,135.59,135.43,135.58,54128.0,131.1137,131.2105,131.0556,131.2008,54128.0
2023-08-10 12:40:00,135.58,135.58,135.43,135.55,70516.0,131.2008,131.2008,131.0556,131.1718,70516.0
2023-08-10 12:45:00,135.55,135.61,135.52,135.54,84853.0,131.1718,131.2298,131.1427,131.1621,84853.0
2023-08-10 12:50:00,135.54,135.57,135.37,135.4,50871.0,131.1621,131.1911,130.9976,131.0266,50871.0
2023-08-10 12:55:00,135.41,135.41,135.18,135.26,137876.0,131.0363,131.0363,130.8137,130.8911,137876.0
2023-08-10 13:00:00,135.26,135.29,135.17,135.23,83487.0,130.8911,130.9202,130.804,130.8621,83487.0
2023-08-10 13:05:00,135.22,135.31,135.22,135.28,44152.0,130.8524,130.9395,130.8524,130.9105,44152.0
2023-08-10 13:10:00,135.29,135.29,135.22,135.27,59652.0,130.9202,130.9202,130.8524,130.9008,59652.0
2023-08-10 13:15:00,135.27,135.3,135.18,135.22,44312.0,130.9008,130.9298,130.8137,130.8524,44312.0
2023-08-10 13:20:00,135.21,135.22,135.08,135.11,77534.0,130.8427,130.8524,130.7169,130.746,77534.0
2023-08-10 13:25:00,135.11,135.13,135.04,135.09,60578.0,130.746,130.7653,130.6782,130.7266,60578.0
2023-08-10 13:30:00,135.08,135.08,134.99,135.06,72915.0,130.7169,130.7169,130.6299,130.6976,72915.0
2023-08-10 13:35:00,135.04,135.04,134.93,134.99,42354.0,130.6782,130.6782,130.5718,130.6299,42354.0
2023-08-10 13:40:00,135.0,135.04,134.91,135.01,72604.0,130.6395,130.6782,130.5524,130.6492,72604.0
2023-08-10 13:45:00,135.02,135.18,135.02,135.1,61151.0,130.6589,130.8137,130.6589,130.7363,61151.0
2023-08-10 13:50:00,135.09,135.18,135.02,135.03,63166.0,130.7266,130.8137,130.6589,130.6686,63166.0
2023-08-10 13:55:00,135.03,135.03,134.82,134.83,61984.0,130.6686,130.6686,130.4653,130.475,61984.0
2023-08-10 14:00:00,134.82,134.94,134.81,134.93,57741.0,130.4653,130.5815,130.4557,130.5718,57741.0
2023-08-10 14:05:00,134.93,135.15,134.93,135.09,94592.0,130.5718,130.7847,130.5718,130.7266,94592.0
2023-08-10 14:10:00,135.1,135.29,135.1,135.27,139197.0,130.7363,130.9202,130.7363,130.9008,139197.0
2023-08-10 14:15:00,135.26,135.34,135.24,135.25,76420.0,130.8911,130.9685,130.8718,130.8815,76420.0
2023-08-10 14:20:00,135.25,135.34,135.23,135.3,47137.0,130.8815,130.9685,130.8621,130.9298,47137.0
2023-08-10 14:25:00,135.3,135.32,135.23,135.23,54905.0,130.9298,130.9492,130.8621,130.8621,54905.0
2023-08-10 14:30:00,135.24,135.29,135.19,135.21,71626.0,130.8718,130.9202,130.8234,130.8427,71626.0
2023-08-10 14:35:00,135.21,135.25,135.13,135.21,56161.0,130.8427,130.8815,130.7653,130.8427,56161.0
2023-08-10 14:40:00,135.21,135.22,135.08,135.22,58442.0,130.8427,130.8524,130.7169,130.8524,58442.0
2023-08-10 14:45:00,135.21,135.33,135.19,135.33,68870.0,130.8427,130.9589,130.8234,130.9589,68870.0
2023-08-10 14:50:00,135.33,135.45,135.31,135.45,72542.0,130.9589,131.075,130.9395,131.075,72542.0
2023-08-10 14:55:00,135.46,135.55,135.42,135.55,73539.0,131.0847,131.1718,131.046,131.1718,73539.0
2023-08-10 15:00:00,135.55,135.57,135.35,135.39,59217.0,131.1718,131.1911,130.9782,131.0169,59217.0
2023-08-10 15:05:00,135.39,135.46,135.39,135.44,96064.0,131.0169,131.0847,131.0169,131.0653,96064.0
2023-08-10 15:10:00,135.45,135.51,135.39,135.47,132202.0,131.075,131.1331,131.0169,131.0943,132202.0
2023-08-10 15:15:00,135.47,135.48,135.37,135.37,93098.0,131.0943,131.104,130.9976,130.9976,93098.0
2023-08-10 15:20:00,135.37,135.42,135.26,135.31,87283.0,130.9976,131.046,130.8911,130.9395,87283.0
2023-08-10 15:25:00,135.31,135.32,135.15,135.21,122923.0,130.9395,130.9492,130.7847,130.8427,122923.0
2023-08-10 15:30:00,135.19,135.2,134.96,134.99,164995.0,130.8234,130.8331,130.6008,130.6299,164995.0
2023-08-10 15:35:00,134.97,134.98,134.87,134.88,84744.0,130.6105,130.6202,130.5137,130.5234,84744.0
2023-08-10 15:40:00,134.87,134.87,134.71,134.75,131422.0,130.5137,130.5137,130.3589,130.3976,131422.0
2023-08-10 15:45:00,134.75,134.95,134.69,134.9,147543.0,130.3976,130.5911,130.3395,130.5428,147543.0
2023-08-10 15:50:00,134.89,134.92,134.81,134.84,187880.0,130.5331,130.5621,130.4557,130.4847,187880.0
2023-08-10 15:55:00,134.83,134.92,134.78,134.85,453260.0,130.475,130.5621,130.4266,130.4944,453260.0
2023-08-11 09:30:00,134.79,134.87,134.47,134.79,337548.0,130.4363,130.5137,130.1266,130.4363,337548.0
2023-08-11 09:35:00,134.78,134.86,134.7,134.73,175448.0,130.4266,130.5041,130.3492,130.3783,175448.0
2023-08-11 09:40:00,134.74,134.85,134.65,134.84,186593.0,130.3879,130.4944,130.3008,130.4847,186593.0
2023-08-11 09:45:00,134.84,134.89,134.76,134.82,250475.0,130.4847,130.5331,130.4073,130.4653,250475.0
2023-08-11 09:50:00,134.82,135.17,134.82,135.15,102243.0,130.4653,130.804,130.4653,130.7847,102243.0
2023-08-11 09:55:00,135.15,135.23,135.05,135.22,179061.0,130.7847,130.8621,130.6879,130.8524,179061.0
2023-08-11 10:00:00,135.23,135.37,135.21,135.28,170009.0,130.8621,130.9976,130.8427,130.9105,170009.0
2023-08-11 10:05:00,135.28,135.33,135.22,135.27,69565.0,130.9105,130.9589,130.8524,130.9008,69565.0
2023-08-11 10:10:00,135.27,135.33,135.17,135.28,84154.0,130.9008,130.9589,130.804,130.9105,84154.0
2023-08-11 10:15:00,135.28,135.54,135.25,135.53,150557.0,130.9105,131.1621,130.8815,131.1524,150557.0
2023-08-11 10:20:00,135.54,135.69,135.54,135.64,168990.0,131.1621,131.3072,131.1621,131.2589,168990.0
2023-08-11 10:25:00,135.64,135.65,135.52,135.55,79455.0,131.2589,131.2685,131.1427,131.1718,79455.0
2023-08-11 10:30:00,135.56,135.65,135.56,135.6,204564.0,131.1814,131.2685,131.1814,131.2202,204564.0
2023-08-11 10:35:00,135.6,135.76,135.54,135.75,140792.0,131.2202,131.375,131.1621,131.3653,140792.0
2023-08-11 10:40:00,135.76,135.82,135.73,135.79,216039.0,131.375,131.433,131.346,131.404,216039.0
2023-08-11 10:45:00,135.79,135.82,135.67,135.7,50726.0,131.404,131.433,131.2879,131.3169,50726.0
2023-08-11 10:50:00,135.7,135.72,135.5,135.53,70275.0,131.3169,131.3363,131.1234,131.1524,70275.0
2023-08-11 10:55:00,135.53,135.6,135.35,135.37,54908.0,131.1524,131.2202,130.9782,130.9976,54908.0
2023-08-11 11:00:00,135.37,135.43,135.32,135.38,51963.0,130.9976,131.0556,130.9492,131.0073,51963.0
2023-08-11 11:05:00,135.36,135.38,135.31,135.36,56412.0,130.9879,131.0073,130.9395,130.9879,56412.0
2023-08-11 11:10:00,135.36,135.38,135.29,135.29,35621.0,130.9879,131.0073,130.9202,130.9202,35621.0
2023-08-11 11:15:00,135.29,135.3,135.23,135.26,34648.0,130.9202,130.9298,130.8621,130.8911,34648.0
2023-08-11 11:20:00,135.26,135.34,135.18,135.2,41034.0,130.8911,130.9685,130.8137,130.8331,41034.0
2023-08-11 11:25:00,135.2,135.32,135.19,135.31,45953.0,130.8331,130.9492,130.8234,130.9395,45953.0
2023-08-11 11:30:00,135.31,135.37,135.28,135.31,84873.0,130.9395,130.9976,130.9105,130.9395,84873.0
2023-08-11 11:35:00,135.31,135.4,135.28,135.34,97046.0,130.9395,131.0266,130.9105,130.9685,97046.0
2023-08-11 11:40:00,135.34,135.34,135.27,135.34,58127.0,130.9685,130.9685,130.9008,130.9685,58127.0
2023-08-11 11:45:00,135.34,135.41,135.31,135.36,63597.0,130.9685,131.0363,130.9395,130.9879,63597.0
2023-08-11 11:50:00,135.35,135.37,135.25,135.27,54048.0,130.9782,130.9976,130.8815,130.9008,54048.0
2023-08-11 11:55:00,135.27,135.41,135.19,135.4,74885.0,130.9008,131.0363,130.8234,131.0266,74885.0
2023-08-11 12:00:00,135.42,135.48,135.38,135.46,66727.0,131.046,131.104,131.0073,131.0847,66727.0
2023-08-11 12:05:00,135.46,135.53,135.38,135.4,40150.0,131.0847,131.1524,131.0073,131.0266,40150.0
2023-08-11 12:10:00,135.41,135.41,135.31,135.36,30224.0,131.0363,131.0363,130.9395,130.9879,30224.0
2023-08-11 12:15:00,135.37,135.45,135.37,135.41,40708.0,130.9976,131.075,130.9976,131.0363,40708.0
2023-08-11 12:20:00,135.4,135.42,135.37,135.37,25362.0,131.0266,131.046,130.9976,130.9976,25362.0
2023-08-11 12:25:00,135.37,135.37,135.23,135.29,36278.0,130.9976,130.9976,130.8621,130.9202,36278.0
2023-08-11 12:30:00,135.28,135.33,135.25,135.32,24860.0,130.9105,130.9589,130.8815,130.9492,24860.0
2023-08-11 12:35:00,135.33,135.34,135.25,135.31,40113.0,130.9589,130.9685,130.8815,130.9395,40113.0
2023-08-11 12:40:00,135.3,135.31,135.23,135.27,40521.0,130.9298,130.9395,130.8621,130.9008,40521.0
2023-08-11 12:45:00,135.28,135.3,135.23,135.29,35287.0,130.9105,130.9298,130.8621,130.9202,35287.0
2023-08-11 12:50:00,135.28,135.3,135.24,135.27,35282.0,130.9105,130.9298,130.8718,130.9008,35282.0
2023-08-11 12:55:00,135.27,135.3,135.25,135.28,55691.0,130.9008,130.9298,130.8815,130.9105,55691.0
2023-08-11 13:00:00,135.29,135.39,135.28,135.36,41709.0,130.9202,131.0169,130.9105,130.9879,41709.0
2023-08-11 13:05:00,135.35,135.35,135.27,135.31,28071.0,130.9782,130.9782,130.9008,130.9395,28071.0
2023-08-11 13:10:00,135.32,135.4,135.31,135.39,46486.0,130.9492,131.0266,130.9395,131.0169,46486.0
2023-08-11 13:15:00,135.38,135.42,135.37,135.38,32174.0,131.0073,131.046,130.9976,131.0073,32174.0
2023-08-11 13:20:00,135.39,135.49,135.39,135.47,40264.0,131.0169,131.1137,131.0169,131.0943,40264.0
2023-08-11 13:25:00,135.47,135.57,135.45,135.55,49133.0,131.0943,131.1911,131.075,131.1718,49133.0
2023-08-11 13:30:00,135.55,135.58,135.48,135.49,77641.0,131.1718,131.2008,131.104,131.1137,77641.0
2023-08-11 13:35:00,135.49,135.55,135.48,135.49,48148.0,131.1137,131.1718,131.104,131.1137,48148.0
2023-08-11 13:40:00,135.48,135.49,135.35,135.39,36245.0,131.104,131.1137,130.9782,131.0169,36245.0
2023-08-11 13:45:00,135.38,135.4,135.33,135.38,23937.0,131.0073,131.0266,130.9589,131.0073,23937.0
2023-08-11 13:50:00,135.38,135.42,135.32,135.37,28482.0,131.0073,131.046,130.9492,130.9976,28482.0
2023-08-11 13:55:00,135.37,135.41,135.32,135.41,38734.0,130.9976,131.0363,130.9492,131.0363,38734.0
2023-08-11 14:00:00,135.4,135.5,135.39,135.43,43038.0,131.0266,131.1234,131.0169,131.0556,43038.0
2023-08-11 14:05:00,135.44,135.48,135.43,135.44,31164.0,131.0653,131.104,131.0556,131.0653,31164.0
2023-08-11 14:10:00,135.44,135.44,135.36,135.39,22517.0,131.0653,131.0653,130.9879,131.0169,22517.0
2023-08-11 14:15:00,135.4,135.49,135.4,135.48,47124.0,131.0266,131.1137,131.0266,131.104,47124.0
2023-08-11 14:20:00,135.48,135.53,135.4,135.53,50034.0,131.104,131.1524,131.0266,131.1524,50034.0
2023-08-11 14:25:00,135.53,135.61,135.52,135.53,42053.0,131.1524,131.2298,131.1427,131.1524,42053.0
2023-08-11 14:30:00,135.53,135.64,135.52,135.55,55739.0,131.1524,131.2589,131.1427,131.1718,55739.0
2023-08-11 14:35:00,135.55,135.55,135.48,135.53,38804.0,131.1718,131.1718,131.104,131.1524,38804.0
2023-08-11 14:40:00,135.53,135.59,135.5,135.52,69748.0,131.1524,131.2105,131.1234,131.1427,69748.0
2023-08-11 14:45:00,135.52,135.59,135.49,135.59,34583.0,131.1427,131.2105,131.1137,131.2105,34583.0
2023-08-11 14:50:00,135.59,135.63,135.56,135.62,20186.0,131.2105,131.2492,131.1814,131.2395,20186.0
2023-08-11 14:55:00,135.62,135.7,135.61,135.68,29106.0,131.2395,131.3169,131.2298,131.2976,29106.0
2023-08-11 15:00:00,135.67,135.69,135.56,135.64,36830.0,131.2879,131.3072,131.1814,131.2589,36830.0
2023-08-11 15:05:00,135.66,135.67,135.56,135.56,37759.0,131.2782,131.2879,131.1814,131.1814,37759.0
2023-08-11 15:10:00,135.55,135.67,135.53,135.64,31479.0,131.1718,131.2879,131.1524,131.2589,31479.0
2023-08-11 15:15:00,135.64,135.7,135.62,135.68,37179.0,131.2589,131.3169,131.2395,131.2976,37179.0
2023-08-11 15:20:00,135.68,135.77,135.65,135.77,31209.0,131.2976,131.3847,131.2685,131.3847,31209.0
2023-08-11 15:25:00,135.77,135.83,135.72,135.75,33833.0,131.3847,131.4427,131.3363,131.3653,33833.0
2023-08-11 15:30:00,135.75,135.79,135.7,135.76,120156.0,131.3653,131.404,131.3169,131.375,120156.0
2023-08-11 15:35:00,135.76,135.8,135.64,135.68,130692.0,131.375,131.4137,131.2589,131.2976,130692.0
2023-08-11 15:40:00,135.67,135.72,135.62,135.68,111661.0,131.2879,131.3363,131.2395,131.2976,111661.0
2023-08-11 15:45:00,135.68,135.68,135.59,135.6,199110.0,131.2976,131.2976,131.2105,131.2202,199110.0
2023-08-11 15:50:00,135.6,135.61,135.51,135.53,176090.0,131.2202,131.2298,131.1331,131.1524,176090.0
2023-08-11 15:55:00,135.53,135.64,135.45,135.64,461127.0,131.1524,131.2589,131.075,131.2589,461127.0
2023-08-14 09:30:00,135.69,135.98,135.57,135.84,271855.0,131.3072,131.5879,131.1911,131.4524,271855.0
2023-08-14 09:35:00,135.84,135.93,135.62,135.65,197399.0,131.4524,131.5395,131.2395,131.2685,197399.0
2023-08-14 09:40:00,135.66,135.86,135.63,135.8,245208.0,131.2782,131.4718,131.2492,131.4137,245208.0
2023-08-14 09:45:00,135.8,135.89,135.69,135.74,185851.0,131.4137,131.5008,131.3072,131.3556,185851.0
2023-08-14 09:50:00,135.75,135.95,135.73,135.9,99366.0,131.3653,131.5588,131.346,131.5105,99366.0
2023-08-14 09:55:00,135.9,136.15,135.9,136.09,128126.0,131.5105,131.7524,131.5105,131.6943,128126.0
2023-08-14 10:00:00,136.09,136.15,136.03,136.1,100717.0,131.6943,131.7524,131.6363,131.704,100717.0
2023-08-14 10:05:00,136.1,136.23,136.07,136.18,84670.0,131.704,131.8298,131.675,131.7814,84670.0
2023-08-14 10:10:00,136.19,136.29,136.16,136.25,104073.0,131.7911,131.8879,131.7621,131.8492,104073.0
2023-08-14 10:15:00,136.24,136.39,136.23,136.35,101508.0,131.8395,131.9846,131.8298,131.9459,101508.0
2023-08-14 10:20:00,136.35,136.43,136.29,136.39,94946.0,131.9459,132.0233,131.8879,131.9846,94946.0
2023-08-14 10:25:00,136.38,136.46,136.36,136.46,85405.0,131.975,132.0524,131.9556,132.0524,85405.0
2023-08-14 10:30:00,136.47,136.48,136.36,136.47,105173.0,132.062,132.0717,131.9556,132.062,105173.0
2023-08-14 10:35:00,136.46,136.51,136.38,136.5,58504.0,132.0524,132.1008,131.975,132.0911,58504.0
2023-08-14 10:40:00,136.49,136.51,136.39,136.41,77121.0,132.0814,132.1008,131.9846,132.004,77121.0
2023-08-14 10:45:00,136.41,136.45,136.33,136.37,129438.0,132.004,132.0427,131.9266,131.9653,129438.0
2023-08-14 10:50:00,136.36,136.42,136.28,136.32,115458.0,131.9556,132.0137,131.8782,131.9169,115458.0
2023-08-14 10:55:00,136.32,136.39,136.23,136.31,112788.0,131.9169,131.9846,131.8298,131.9072,112788.0
2023-08-14 11:00:00,136.3,136.32,136.2,136.21,83446.0,131.8975,131.9169,131.8008,131.8104,83446.0
2023-08-14 11:05:00,136.21,136.26,136.2,136.22,192251.0,131.8104,131.8588,131.8008,131.8201,192251.0
2023-08-14 11:10:00,136.22,136.24,136.14,136.16,88362.0,131.8201,131.8395,131.7427,131.7621,88362.0
2023-08-14 11:15:00,136.15,136.27,136.15,136.21,181005.0,131.7524,131.8685,131.7524,131.8104,181005.0
2023-08-14 11:20:00,136.21,136.28,136.2,136.25,194564.0,131.8104,131.8782,131.8008,131.8492,194564.0
2023-08-14 11:25:00,136.26,136.27,136.19,136.24,60208.0,131.8588,131.8685,131.7911,131.8395,60208.0
2023-08-14 11:30:00,136.24,136.25,136.06,136.11,78951.0,131.8395,131.8492,131.6653,131.7137,78951.0
2023-08-14 11:35:00,136.1,136.14,136.07,136.11,58609.0,131.704,131.7427,131.675,131.7137,58609.0
2023-08-14 11:40:00,136.1,136.18,136.09,136.17,45808.0,131.704,131.7814,131.6943,131.7717,45808.0
2023-08-14 11:45:00,136.17,136.25,136.14,136.16,53692.0,131.7717,131.8492,131.7427,131.7621,53692.0
2023-08-14 11:50:00,136.16,136.19,136.09,136.11,84463.0,131.7621,131.7911,131.6943,131.7137,84463.0
2023-08-14 11:55:00,136.12,136.18,136.08,136.08,52138.0,131.7234,131.7814,131.6846,131.6846,52138.0
2023-08-14 12:00:00,136.08,136.15,136.08,136.15,50656.0,131.6846,131.7524,131.6846,131.7524,50656.0
2023-08-14 12:05:00,136.16,136.18,136.04,136.06,67946.0,131.7621,131.7814,131.6459,131.6653,67946.0
2023-08-14 12:10:00,136.05,136.09,136.0,136.07,77645.0,131.6556,131.6943,131.6072,131.675,77645.0
2023-08-14 12:15:00,136.06,136.12,136.03,136.12,55734.0,131.6653,131.7234,131.6363,131.7234,55734.0
2023-08-14 12:20:00,136.12,136.13,136.0,136.03,66438.0,131.7234,131.733,131.6072,131.6363,66438.0
2023-08-14 12:25:00,136.03,136.03,135.96,136.01,57228.0,131.6363,131.6363,131.5685,131.6169,57228.0
2023-08-14 12:30:00,136.01,136.03,135.91,135.92,46015.0,131.6169,131.6363,131.5201,131.5298,46015.0
2023-08-14 12:35:00,135.91,136.01,135.88,136.01,33431.0,131.5201,131.6169,131.4911,131.6169,33431.0
2023-08-14 12:40:00,136.01,136.05,135.97,135.99,56052.0,131.6169,131.6556,131.5782,131.5976,56052.0
2023-08-14 12:45:00,135.99,136.06,135.99,136.05,114872.0,131.5976,131.6653,131.5976,131.6556,114872.0
2023-08-14 12:50:00,136.05,136.07,135.98,136.0,33281.0,131.6556,131.675,131.5879,131.6072,33281.0
2023-08-14 12:55:00,136.0,136.03,135.99,136.02,43606.0,131.6072,131.6363,131.5976,131.6266,43606.0
2023-08-14 13:00:00,136.01,136.05,135.99,136.04,70994.0,131.6169,131.6556,131.5976,131.6459,70994.0
2023-08-14 13:05:00,136.04,136.11,136.03,136.1,51616.0,131.6459,131.7137,131.6363,131.704,51616.0
2023-08-14 13:10:00,136.11,136.15,136.06,136.1,59674.0,131.7137,131.7524,131.6653,131.704,59674.0
2023-08-14 13:15:00,136.1,136.14,136.09,136.09,41674.0,131.704,131.7427,131.6943,131.6943,41674.0
2023-08-14 13:20:00,136.09,136.14,136.09,136.11,44082.0,131.6943,131.7427,131.6943,131.7137,44082.0
2023-08-14 13:25:00,136.1,136.12,136.04,136.08,46239.0,131.704,131.7234,131.6459,131.6846,46239.0
2023-08-14 13:30:00,136.09,136.13,135.97,135.99,39143.0,131.6943,131.733,131.5782,131.5976,39143.0
2023-08-14 13:35:00,135.99,136.08,135.98,136.03,47379.0,131.5976,131.6846,131.5879,131.6363,47379.0
2023-08-14 13:40:00,136.02,136.07,136.02,136.06,50377.0,131.6266,131.675,131.6266,131.6653,50377.0
2023-08-14 13:45:00,136.06,136.08,135.97,135.99,37596.0,131.6653,131.6846,131.5782,131.5976,37596.0
2023-08-14 13:50:00,135.99,136.01,135.95,135.98,54693.0,131.5976,131.6169,131.5588,131.5879,54693.0
2023-08-14 13:55:00,135.98,136.01,135.92,136.01,51522.0,131.5879,131.6169,131.5298,131.6169,51522.0
2023-08-14 14:00:00,136.01,136.03,135.95,135.98,44313.0,131.6169,131.6363,131.5588,131.5879,44313.0
2023-08-14 14:05:00,135.98,136.01,135.94,135.97,65406.0,131.5879,131.6169,131.5492,131.5782,65406.0
2023-08-14 14:10:00,135.97,136.01,135.92,135.96,43119.0,131.5782,131.6169,131.5298,131.5685,43119.0
2023-08-14 14:15:00,135.95,135.98,135.94,135.96,36735.0,131.5588,131.5879,131.5492,131.5685,36735.0
2023-08-14 14:20:00,135.95,136.05,135.95,135.98,41579.0,131.5588,131.6556,131.5588,131.5879,41579.0
2023-08-14 14:25:00,135.99,136.02,135.97,136.0,38490.0,131.5976,131.6266,131.5782,131.6072,38490.0
2023-08-14 14:30:00,136.0,136.05,135.96,136.02,91770.0,131.6072,131.6556,131.5685,131.6266,91770.0
2023-08-14 14:35:00,136.02,136.05,135.99,136.0,52642.0,131.6266,131.6556,131.5976,131.6072,52642.0
2023-08-14 14:40:00,136.0,136.05,135.98,136.03,43470.0,131.6072,131.6556,131.5879,131.6363,43470.0
2023-08-14 14:45:00,136.03,136.08,135.98,136.02,38124.0,131.6363,131.6846,131.5879,131.6266,38124.0
2023-08-14 14:50:00,136.01,136.06,136.0,136.03,41719.0,131.6169,131.6653,131.6072,131.6363,41719.0
2023-08-14 14:55:00,136.02,136.03,135.98,135.99,87756.0,131.6266,131.6363,131.5879,131.5976,87756.0
2023-08-14 15:00:00,136.0,136.03,135.97,135.98,58887.0,131.6072,131.6363,131.5782,131.5879,58887.0
2023-08-14 15:05:00,135.98,136.0,135.89,135.9,66909.0,131.5879,131.6072,131.5008,131.5105,66909.0
2023-08-14 15:10:00,135.9,135.94,135.86,135.9,90892.0,131.5105,131.5492,131.4718,131.5105,90892.0
2023-08-14 15:15:00,135.9,135.94,135.86,135.91,75570.0,131.5105,131.5492,131.4718,131.5201,75570.0
2023-08-14 15:20:00,135.91,135.96,135.9,135.91,66165.0,131.5201,131.5685,131.5105,131.5201,66165.0
2023-08-14 15:25:00,135.91,135.92,135.81,135.84,67487.0,131.5201,131.5298,131.4234,131.4524,67487.0
2023-08-14 15:30:00,135.84,135.86,135.76,135.84,110013.0,131.4524,131.4718,131.375,131.4524,110013.0
2023-08-14 15:35:00,135.84,135.92,135.81,135.83,103718.0,131.4524,131.5298,131.4234,131.4427,103718.0
2023-08-14 15:40:00,135.82,135.97,135.81,135.97,121210.0,131.433,131.5782,131.4234,131.5782,121210.0
2023-08-14 15:45:00,135.97,136.02,135.88,135.91,180186.0,131.5782,131.6266,131.4911,131.5201,180186.0
2023-08-14 15:50:00,135.91,135.96,135.85,135.94,248419.0,131.5201,131.5685,131.4621,131.5492,248419.0
2023-08-14 15:55:00,135.94,136.09,135.92,136.09,514961.0,131.5492,131.6943,131.5298,131.6943,514961.0
2023-08-15 09:30:00,135.74,135.89,135.64,135.81,243787.0,131.3556,131.5008,131.2589,131.4234,243787.0
2023-08-15 09:35:00,135.81,135.88,135.7,135.7,271799.0,131.4234,131.4911,131.3169,131.3169,271799.0
2023-08-15 09:40:00,135.7,135.73,135.47,135.67,220855.0,131.3169,131.346,131.0943,131.2879,220855.0
2023-08-15 09:45:00,135.65,135.79,135.56,135.62,178604.0,131.2685,131.404,131.1814,131.2395,178604.0
2023-08-15 09:50:00,135.62,135.84,135.57,135.83,97263.0,131.2395,131.4524,131.1911,131.4427,97263.0
2023-08-15 09:55:00,135.83,135.93,135.76,135.88,134552.0,131.4427,131.5395,131.375,131.4911,134552.0
2023-08-15 10:00:00,135.88,136.01,135.79,135.92,166441.0,131.4911,131.6169,131.404,131.5298,166441.0
2023-08-15 10:05:00,135.92,135.92,135.79,135.87,156332.0,131.5298,131.5298,131.404,131.4814,156332.0
2023-08-15 10:10:00,135.86,135.87,135.76,135.79,69650.0,131.4718,131.4814,131.375,131.404,69650.0
2023-08-15 10:15:00,135.79,135.82,135.71,135.76,62939.0,131.404,131.433,131.3266,131.375,62939.0
2023-08-15 10:20:00,135.77,135.87,135.74,135.75,59914.0,131.3847,131.4814,131.3556,131.3653,59914.0
2023-08-15 10:25:00,135.75,135.84,135.68,135.83,73754.0,131.3653,131.4524,131.2976,131.4427,73754.0
2023-08-15 10:30:00,135.82,135.88,135.75,135.84,160164.0,131.433,131.4911,131.3653,131.4524,160164.0
2023-08-15 10:35:00,135.84,135.94,135.81,135.93,156499.0,131.4524,131.5492,131.4234,131.5395,156499.0
2023-08-15 10:40:00,135.92,135.99,135.84,135.99,40143.0,131.5298,131.5976,131.4524,131.5976,40143.0
2023-08-15 10:45:00,135.98,136.04,135.93,136.01,54582.0,131.5879,131.6459,131.5395,131.6169,54582.0
2023-08-15 10:50:00,136.0,136.0,135.84,135.87,61355.0,131.6072,131.6072,131.4524,131.4814,61355.0
2023-08-15 10:55:00,135.87,135.91,135.83,135.84,125631.0,131.4814,131.5201,131.4427,131.4524,125631.0
2023-08-15 11:00:00,135.84,135.92,135.82,135.92,82426.0,131.4524,131.5298,131.433,131.5298,82426.0
2023-08-15 11:05:00,135.92,136.04,135.91,136.04,87799.0,131.5298,131.6459,131.5201,131.6459,87799.0
2023-08-15 11:10:00,136.04,136.06,135.92,135.98,121449.0,131.6459,131.6653,131.5298,131.5879,121449.0
2023-08-15 11:15:00,135.98,136.03,135.94,136.0,69449.0,131.5879,131.6363,131.5492,131.6072,69449.0
2023-08-15 11:20:00,136.0,136.0,135.92,135.92,101148.0,131.6072,131.6072,131.5298,131.5298,101148.0
2023-08-15 11:25:00,135.92,136.07,135.92,136.05,74574.0,131.5298,131.675,131.5298,131.6556,74574.0
2023-08-15 11:30:00,136.05,136.07,135.98,136.05,80209.0,131.6556,131.675,131.5879,131.6556,80209.0
2023-08-15 11:35:00,136.05,136.11,136.02,136.1,159325.0,131.6556,131.7137,131.6266,131.704,159325.0
2023-08-15 11:40:00,136.09,136.1,135.99,136.03,92370.0,131.6943,131.704,131.5976,131.6363,92370.0
2023-08-15 11:45:00,136.03,136.05,135.97,136.04,80974.0,131.6363,131.6556,131.5782,131.6459,80974.0
2023-08-15 11:50:00,136.04,136.14,136.03,136.09,46282.0,131.6459,131.7427,131.6363,131.6943,46282.0
2023-08-15 11:55:00,136.09,136.12,136.01,136.03,60255.0,131.6943,131.7234,131.6169,131.6363,60255.0
2023-08-15 12:00:00,136.03,136.04,135.93,135.96,76514.0,131.6363,131.6459,131.5395,131.5685,76514.0
2023-08-15 12:05:00,135.96,135.99,135.92,135.92,64107.0,131.5685,131.5976,131.5298,131.5298,64107.0
2023-08-15 12:10:00,135.93,135.93,135.79,135.83,58075.0,131.5395,131.5395,131.404,131.4427,58075.0
2023-08-15 12:15:00,135.82,135.9,135.79,135.89,53741.0,131.433,131.5105,131.404,131.5008,53741.0
2023-08-15 12:20:00,135.91,135.97,135.89,135.93,71789.0,131.5201,131.5782,131.5008,131.5395,71789.0
2023-08-15 12:25:00,135.93,135.93,135.86,135.93,62709.0,131.5395,131.5395,131.4718,131.5395,62709.0
2023-08-15 12:30:00,135.93,135.94,135.82,135.87,39521.0,131.5395,131.5492,131.433,131.4814,39521.0
2023-08-15 12:35:00,135.87,135.92,135.87,135.89,42274.0,131.4814,131.5298,131.4814,131.5008,42274.0
2023-08-15 12:40:00,135.89,135.89,135.76,135.78,52186.0,131.5008,131.5008,131.375,131.3943,52186.0
2023-08-15 12:45:00,135.79,135.83,135.73,135.73,59314.0,131.404,131.4427,131.346,131.346,59314.0
2023-08-15 12:50:00,135.72,135.73,135.66,135.72,91927.0,131.3363,131.346,131.2782,131.3363,91927.0
2023-08-15 12:55:00,135.72,135.8,135.7,135.77,62941.0,131.3363,131.4137,131.3169,131.3847,62941.0
2023-08-15 13:00:00,135.77,135.81,135.72,135.74,46987.0,131.3847,131.4234,131.3363,131.3556,46987.0
2023-08-15 13:05:00,135.74,135.8,135.73,135.79,44256.0,131.3556,131.4137,131.346,131.404,44256.0
2023-08-15 13:10:00,135.78,135.86,135.78,135.85,65304.0,131.3943,131.4718,131.3943,131.4621,65304.0
2023-08-15 13:15:00,135.85,135.9,135.83,135.85,52630.0,131.4621,131.5105,131.4427,131.4621,52630.0
2023-08-15 13:20:00,135.85,135.92,135.83,135.89,51495.0,131.4621,131.5298,131.4427,131.5008,51495.0
2023-08-15 13:25:00,135.89,135.95,135.87,135.91,50774.0,131.5008,131.5588,131.4814,131.5201,50774.0
2023-08-15 13:30:00,135.91,135.93,135.83,135.85,61623.0,131.5201,131.5395,131.4427,131.4621,61623.0
2023-08-15 13:35:00,135.85,135.89,135.81,135.82,76991.0,131.4621,131.5008,131.4234,131.433,76991.0
2023-08-15 13:40:00,135.81,135.83,135.74,135.8,46263.0,131.4234,131.4427,131.3556,131.4137,46263.0
2023-08-15 13:45:00,135.79,135.91,135.78,135.83,47835.0,131.404,131.5201,131.3943,131.4427,47835.0
2023-08-15 13:50:00,135.83,135.85,135.8,135.82,62991.0,131.4427,131.4621,131.4137,131.433,62991.0
2023-08-15 13:55:00,135.81,135.86,135.78,135.79,53029.0,131.4234,131.4718,131.3943,131.404,53029.0
2023-08-15 14:00:00,135.8,135.84,135.77,135.77,50406.0,131.4137,131.4524,131.3847,131.3847,50406.0
2023-08-15 14:05:00,135.77,135.79,135.71,135.75,88711.0,131.3847,131.404,131.3266,131.3653,88711.0
2023-08-15 14:10:00,135.75,135.8,135.72,135.74,63635.0,131.3653,131.4137,131.3363,131.3556,63635.0
2023-08-15 14:15:00,135.74,135.79,135.71,135.76,104232.0,131.3556,131.404,131.3266,131.375,104232.0
2023-08-15 14:20:00,135.76,135.77,135.68,135.71,113563.0,131.375,131.3847,131.2976,131.3266,113563.0
2023-08-15 14:25:00,135.7,135.73,135.69,135.72,43289.0,131.3169,131.346,131.3072,131.3363,43289.0
2023-08-15 14:30:00,135.73,135.84,135.73,135.83,97451.0,131.346,131.4524,131.346,131.4427,97451.0
2023-08-15 14:35:00,135.83,135.85,135.78,135.85,73134.0,131.4427,131.4621,131.3943,131.4621,73134.0
2023-08-15 14:40:00,135.85,135.89,135.82,135.88,63917.0,131.4621,131.5008,131.433,131.4911,63917.0
2023-08-15 14:45:00,135.88,135.92,135.84,135.85,77198.0,131.4911,131.5298,131.4524,131.4621,77198.0
2023-08-15 14:50:00,135.85,135.87,135.82,135.85,65828.0,131.4621,131.4814,131.433,131.4621,65828.0
2023-08-15 14:55:00,135.85,135.87,135.76,135.79,66256.0,131.4621,131.4814,131.375,131.404,66256.0
2023-08-15 15:00:00,135.79,135.81,135.74,135.76,60194.0,131.404,131.4234,131.3556,131.375,60194.0
2023-08-15 15:05:00,135.77,135.78,135.74,135.77,45812.0,131.3847,131.3943,131.3556,131.3847,45812.0
2023-08-15 15:10:00,135.78,135.83,135.77,135.78,80204.0,131.3943,131.4427,131.3847,131.3943,80204.0
2023-08-15 15:15:00,135.78,135.83,135.76,135.81,97273.0,131.3943,131.4427,131.375,131.4234,97273.0
2023-08-15 15:20:00,135.81,135.84,135.75,135.76,133062.0,131.4234,131.4524,131.3653,131.375,133062.0
2023-08-15 15:25:00,135.77,135.77,135.57,135.6,215272.0,131.3847,131.3847,131.1911,131.2202,215272.0
2023-08-15 15:30:00,135.6,135.6,135.48,135.56,194163.0,131.2202,131.2202,131.104,131.1814,194163.0
2023-08-15 15:35:00,135.56,135.59,135.47,135.48,128420.0,131.1814,131.2105,131.0943,131.104,128420.0
2023-08-15 15:40:00,135.48,135.51,135.43,135.45,156436.0,131.104,131.1331,131.0556,131.075,156436.0
2023-08-15 15:45:00,135.46,135.59,135.43,135.58,174579.0,131.0847,131.2105,131.0556,131.2008,174579.0
2023-08-15 15:50:00,135.58,135.67,135.49,135.64,302391.0,131.2008,131.2879,131.1137,131.2589,302391.0
2023-08-15 15:55:00,135.63,135.73,135.54,135.6,621718.0,131.2492,131.346,131.1621,131.2202,621718.0
2023-08-16 09:30:00,135.26,135.57,135.22,135.51,186685.0,130.8911,131.1911,130.8524,131.1331,186685.0
2023-08-16 09:35:00,135.5,135.7,135.43,135.57,307094.0,131.1234,131.3169,131.0556,131.1911,307094.0
2023-08-16 09:40:00,135.58,135.8,135.57,135.72,168082.0,131.2008,131.4137,131.1911,131.3363,168082.0
2023-08-16 09:45:00,135.72,135.74,135.47,135.53,151411.0,131.3363,131.3556,131.0943,131.1524,151411.0
2023-08-16 09:50:00,135.53,135.55,135.42,135.51,88617.0,131.1524,131.1718,131.046,131.1331,88617.0
2023-08-16 09:55:00,135.5,135.56,135.43,135.51,90036.0,131.1234,131.1814,131.0556,131.1331,90036.0
2023-08-16 10:00:00,135.5,135.55,135.45,135.5,91836.0,131.1234,131.1718,131.075,131.1234,91836.0
2023-08-16 10:05:00,135.5,135.59,135.48,135.48,88493.0,131.1234,131.2105,131.104,131.104,88493.0
2023-08-16 10:10:00,135.47,135.58,135.47,135.48,88946.0,131.0943,131.2008,131.0943,131.104,88946.0
2023-08-16 10:15:00,135.48,135.61,135.45,135.56,80189.0,131.104,131.2298,131.075,131.1814,80189.0
2023-08-16 10:20:00,135.56,135.68,135.52,135.6,53070.0,131.1814,131.2976,131.1427,131.2202,53070.0
2023-08-16 10:25:00,135.6,135.72,135.59,135.67,74263.0,131.2202,131.3363,131.2105,131.2879,74263.0
2023-08-16 10:30:00,135.67,135.67,135.53,135.55,94988.0,131.2879,131.2879,131.1524,131.1718,94988.0
2023-08-16 10:35:00,135.55,135.55,135.33,135.41,84340.0,131.1718,131.1718,130.9589,131.0363,84340.0
2023-08-16 10:40:00,135.41,135.44,135.33,135.4,77430.0,131.0363,131.0653,130.9589,131.0266,77430.0
2023-08-16 10:45:00,135.39,135.5,135.33,135.45,53469.0,131.0169,131.1234,130.9589,131.075,53469.0
2023-08-16 10:50:00,135.46,135.52,135.41,135.45,59585.0,131.0847,131.1427,131.0363,131.075,59585.0
2023-08-16 10:55:00,135.47,135.61,135.46,135.59,178962.0,131.0943,131.2298,131.0847,131.2105,178962.0
2023-08-16 11:00:00,135.59,135.64,135.53,135.57,62089.0,131.2105,131.2589,131.1524,131.1911,62089.0
2023-08-16 11:05:00,135.58,135.59,135.46,135.47,57594.0,131.2008,131.2105,131.0847,131.0943,57594.0
2023-08-16 11:10:00,135.46,135.46,135.38,135.45,84873.0,131.0847,131.0847,131.0073,131.075,84873.0
2023-08-16 11:15:00,135.45,135.47,135.39,135.43,39645.0,131.075,131.0943,131.0169,131.0556,39645.0
2023-08-16 11:20:00,135.42,135.45,135.37,135.41,51125.0,131.046,131.075,130.9976,131.0363,51125.0
2023-08-16 11:25:00,135.41,135.42,135.34,135.42,71354.0,131.0363,131.046,130.9685,131.046,71354.0
2023-08-16 11:30:00,135.42,135.44,135.37,135.42,62480.0,131.046,131.0653,130.9976,131.046,62480.0
2023-08-16 11:35:00,135.43,135.51,135.41,135.46,98464.0,131.0556,131.1331,131.0363,131.0847,98464.0
2023-08-16 11:40:00,135.46,135.48,135.34,135.36,78288.0,131.0847,131.104,130.9685,130.9879,78288.0
2023-08-16 11:45:00,135.36,135.42,135.34,135.41,112213.0,130.9879,131.046,130.9685,131.0363,112213.0
2023-08-16 11:50:00,135.42,135.46,135.34,135.45,76212.0,131.046,131.0847,130.9685,131.075,76212.0
2023-08-16 11:55:00,135.45,135.46,135.33,135.41,63489.0,131.075,131.0847,130.9589,131.0363,63489.0
2023-08-16 12:00:00,135.4,135.48,135.39,135.41,57000.0,131.0266,131.104,131.0169,131.0363,57000.0
2023-08-16 12:05:00,135.4,135.44,135.31,135.32,57437.0,131.0266,131.0653,130.9395,130.9492,57437.0
2023-08-16 12:10:00,135.32,135.36,135.26,135.29,59445.0,130.9492,130.9879,130.8911,130.9202,59445.0
2023-08-16 12:15:00,135.29,135.37,135.27,135.31,55447.0,130.9202,130.9976,130.9008,130.9395,55447.0
2023-08-16 12:20:00,135.31,135.36,135.25,135.33,52646.0,130.9395,130.9879,130.8815,130.9589,52646.0
2023-08-16 12:25:00,135.33,135.39,135.29,135.34,88509.0,130.9589,131.0169,130.9202,130.9685,88509.0
2023-08-16 12:30:00,135.34,135.39,135.32,135.38,42881.0,130.9685,131.0169,130.9492,131.0073,42881.0
2023-08-16 12:35:00,135.38,135.4,135.34,135.4,55727.0,131.0073,131.0266,130.9685,131.0266,55727.0
2023-08-16 12:40:00,135.4,135.41,135.36,135.37,53161.0,131.0266,131.0363,130.9879,130.9976,53161.0
2023-08-16 12:45:00,135.38,135.39,135.32,135.34,64490.0,131.0073,131.0169,130.9492,130.9685,64490.0
2023-08-16 12:50:00,135.34,135.35,135.29,135.3,48809.0,130.9685,130.9782,130.9202,130.9298,48809.0
2023-08-16 12:55:00,135.29,135.33,135.22,135.22,56906.0,130.9202,130.9589,130.8524,130.8524,56906.0
2023-08-16 13:00:00,135.22,135.28,135.21,135.22,57527.0,130.8524,130.9105,130.8427,130.8524,57527.0
2023-08-16 13:05:00,135.21,135.23,135.03,135.04,135002.0,130.8427,130.8621,130.6686,130.6782,135002.0
2023-08-16 13:10:00,135.04,135.07,134.98,135.0,60645.0,130.6782,130.7073,130.6202,130.6395,60645.0
2023-08-16 13:15:00,135.0,135.02,134.95,134.96,63854.0,130.6395,130.6589,130.5911,130.6008,63854.0
2023-08-16 13:20:00,134.97,135.01,134.93,135.0,46841.0,130.6105,130.6492,130.5718,130.6395,46841.0
2023-08-16 13:25:00,134.99,135.03,134.94,134.95,68750.0,130.6299,130.6686,130.5815,130.5911,68750.0
2023-08-16 13:30:00,134.96,134.96,134.85,134.93,65303.0,130.6008,130.6008,130.4944,130.5718,65303.0
2023-08-16 13:35:00,134.93,135.05,134.92,135.04,67617.0,130.5718,130.6879,130.5621,130.6782,67617.0
2023-08-16 13:40:00,135.04,135.13,135.03,135.1,87658.0,130.6782,130.7653,130.6686,130.7363,87658.0
2023-08-16 13:45:00,135.1,135.24,135.09,135.21,50034.0,130.7363,130.8718,130.7266,130.8427,50034.0
2023-08-16 13:50:00,135.21,135.27,135.18,135.19,49082.0,130.8427,130.9008,130.8137,130.8234,49082.0
2023-08-16 13:55:00,135.19,135.25,135.19,135.22,43156.0,130.8234,130.8815,130.8234,130.8524,43156.0
2023-08-16 14:00:00,135.21,135.22,135.01,135.04,113748.0,130.8427,130.8524,130.6492,130.6782,113748.0
2023-08-16 14:05:00,135.04,135.12,135.04,135.12,75823.0,130.6782,130.7557,130.6782,130.7557,75823.0
2023-08-16 14:10:00,135.12,135.13,134.98,135.06,95069.0,130.7557,130.7653,130.6202,130.6976,95069.0
2023-08-16 14:15:00,135.06,135.21,135.05,135.16,109128.0,130.6976,130.8427,130.6879,130.7944,109128.0
2023-08-16 14:20:00,135.17,135.29,135.16,135.23,100247.0,130.804,130.9202,130.7944,130.8621,100247.0
2023-08-16 14:25:00,135.23,135.24,135.1,135.19,83074.0,130.8621,130.8718,130.7363,130.8234,83074.0
2023-08-16 14:30:00,135.19,135.29,135.19,135.22,71296.0,130.8234,130.9202,130.8234,130.8524,71296.0
2023-08-16 14:35:00,135.22,135.24,135.19,135.21,49948.0,130.8524,130.8718,130.8234,130.8427,49948.0
2023-08-16 14:40:00,135.21,135.23,135.1,135.16,49373.0,130.8427,130.8621,130.7363,130.7944,49373.0
2023-08-16 14:45:00,135.17,135.2,135.02,135.03,82026.0,130.804,130.8331,130.6589,130.6686,82026.0
2023-08-16 14:50:00,135.03,135.06,134.96,135.04,77826.0,130.6686,130.6976,130.6008,130.6782,77826.0
2023-08-16 14:55:00,135.04,135.08,135.0,135.04,74471.0,130.6782,130.7169,130.6395,130.6782,74471.0
2023-08-16 15:00:00,135.03,135.03,134.96,135.0,70910.0,130.6686,130.6686,130.6008,130.6395,70910.0
2023-08-16 15:05:00,135.0,135.02,134.94,134.98,118759.0,130.6395,130.6589,130.5815,130.6202,118759.0
2023-08-16 15:10:00,134.97,135.0,134.71,134.75,166107.0,130.6105,130.6395,130.3589,130.3976,166107.0
2023-08-16 15:15:00,134.74,134.74,134.61,134.66,132647.0,130.3879,130.3879,130.2621,130.3105,132647.0
2023-08-16 15:20:00,134.65,134.72,134.62,134.64,230935.0,130.3008,130.3686,130.2718,130.2912,230935.0
2023-08-16 15:25:00,134.64,134.68,134.59,134.63,141474.0,130.2912,130.3299,130.2428,130.2815,141474.0
2023-08-16 15:30:00,134.64,134.73,134.53,134.73,183934.0,130.2912,130.3783,130.1847,130.3783,183934.0
2023-08-16 15:35:00,134.74,134.77,134.64,134.69,163086.0,130.3879,130.417,130.2912,130.3395,163086.0
2023-08-16 15:40:00,134.69,134.72,134.62,134.69,248633.0,130.3395,130.3686,130.2718,130.3395,248633.0
2023-08-16 15:45:00,134.69,134.75,134.64,134.71,188413.0,130.3395,130.3976,130.2912,130.3589,188413.0
2023-08-16 15:50:00,134.71,134.73,134.6,134.65,306521.0,130.3589,130.3783,130.2525,130.3008,306521.0
2023-08-16 15:55:00,134.65,134.68,134.52,134.54,714110.0,130.3008,130.3299,130.175,130.1944,714110.0
2023-08-17 09:30:00,134.0,134.54,134.0,134.17,510037.0,129.6718,130.1944,129.6718,129.8363,510037.0
2023-08-17 09:35:00,134.16,134.42,134.15,134.3,199961.0,129.8267,130.0783,129.817,129.9621,199961.0
2023-08-17 09:40:00,134.3,134.37,134.15,134.24,177126.0,129.9621,130.0299,129.817,129.9041,177126.0
2023-08-17 09:45:00,134.25,134.28,134.13,134.13,194883.0,129.9138,129.9428,129.7976,129.7976,194883.0
2023-08-17 09:50:00,134.16,134.35,134.15,134.22,182399.0,129.8267,130.0105,129.817,129.8847,182399.0
2023-08-17 09:55:00,134.21,134.4,134.13,134.3,297183.0,129.875,130.0589,129.7976,129.9621,297183.0
2023-08-17 10:00:00,134.31,134.41,134.28,134.35,132062.0,129.9718,130.0686,129.9428,130.0105,132062.0
2023-08-17 10:05:00,134.35,134.43,134.24,134.41,128192.0,130.0105,130.0879,129.9041,130.0686,128192.0
2023-08-17 10:10:00,134.4,134.46,134.27,134.34,180331.0,130.0589,130.117,129.9331,130.0008,180331.0
2023-08-17 10:15:00,134.34,134.39,134.22,134.24,112814.0,130.0008,130.0492,129.8847,129.9041,112814.0
2023-08-17 10:20:00,134.24,134.37,134.21,134.22,119232.0,129.9041,130.0299,129.875,129.8847,119232.0
2023-08-17 10:25:00,134.22,134.32,134.16,134.28,66729.0,129.8847,129.9815,129.8267,129.9428,66729.0
2023-08-17 10:30:00,134.27,134.29,134.16,134.16,132255.0,129.9331,129.9525,129.8267,129.8267,132255.0
2023-08-17 10:35:00,134.15,134.24,134.13,134.2,248889.0,129.817,129.9041,129.7976,129.8654,248889.0
2023-08-17 10:40:00,134.19,134.3,134.15,134.29,209479.0,129.8557,129.9621,129.817,129.9525,209479.0
2023-08-17 10:45:00,134.31,134.44,134.24,134.42,115033.0,129.9718,130.0976,129.9041,130.0783,115033.0
2023-08-17 10:50:00,134.43,134.52,134.38,134.48,118857.0,130.0879,130.175,130.0396,130.1363,118857.0
2023-08-17 10:55:00,134.48,134.48,134.36,134.36,73028.0,130.1363,130.1363,130.0202,130.0202,73028.0
2023-08-17 11:00:00,134.37,134.43,134.34,134.36,107358.0,130.0299,130.0879,130.0008,130.0202,107358.0
2023-08-17 11:05:00,134.36,134.36,134.27,134.28,98047.0,130.0202,130.0202,129.9331,129.9428,98047.0
2023-08-17 11:10:00,134.29,134.35,134.24,134.34,69988.0,129.9525,130.0105,129.9041,130.0008,69988.0
2023-08-17 11:15:00,134.34,134.37,134.26,134.3,86134.0,130.0008,130.0299,129.9234,129.9621,86134.0
2023-08-17 11:20:00,134.3,134.31,134.18,134.19,97554.0,129.9621,129.9718,129.846,129.8557,97554.0
2023-08-17 11:25:00,134.19,134.27,134.12,134.26,65495.0,129.8557,129.9331,129.788,129.9234,65495.0
2023-08-17 11:30:00,134.26,134.33,134.24,134.3,64828.0,129.9234,129.9912,129.9041,129.9621,64828.0
2023-08-17 11:35:00,134.29,134.35,134.25,134.33,70938.0,129.9525,130.0105,129.9138,129.9912,70938.0
2023-08-17 11:40:00,134.34,134.38,134.29,134.29,62980.0,130.0008,130.0396,129.9525,129.9525,62980.0
2023-08-17 11:45:00,134.29,134.3,134.2,134.22,48973.0,129.9525,129.9621,129.8654,129.8847,48973.0
2023-08-17 11:50:00,134.22,134.3,134.15,134.15,78424.0,129.8847,129.9621,129.817,129.817,78424.0
2023-08-17 11:55:00,134.15,134.28,134.14,134.28,51769.0,129.817,129.9428,129.8073,129.9428,51769.0
2023-08-17 12:00:00,134.27,134.3,134.13,134.14,100584.0,129.9331,129.9621,129.7976,129.8073,100584.0
2023-08-17 12:05:00,134.14,134.14,134.01,134.06,93357.0,129.8073,129.8073,129.6815,129.7299,93357.0
2023-08-17 12:10:00,134.06,134.11,134.02,134.06,57053.0,129.7299,129.7783,129.6912,129.7299,57053.0
2023-08-17 12:15:00,134.05,134.05,133.96,133.99,80162.0,129.7202,129.7202,129.6331,129.6622,80162.0
2023-08-17 12:20:00,133.98,134.25,133.95,134.25,105427.0,129.6525,129.9138,129.6234,129.9138,105427.0
2023-08-17 12:25:00,134.25,134.3,134.21,134.22,68698.0,129.9138,129.9621,129.875,129.8847,68698.0
2023-08-17 12:30:00,134.22,134.27,134.16,134.18,64616.0,129.8847,129.9331,129.8267,129.846,64616.0
2023-08-17 12:35:00,134.19,134.23,134.11,134.12,49709.0,129.8557,129.8944,129.7783,129.788,49709.0
2023-08-17 12:40:00,134.12,134.17,134.1,134.12,78279.0,129.788,129.8363,129.7686,129.788,78279.0
2023-08-17 12:45:00,134.12,134.17,134.06,134.15,88191.0,129.788,129.8363,129.7299,129.817,88191.0
2023-08-17 12:50:00,134.15,134.25,134.14,134.22,42881.0,129.817,129.9138,129.8073,129.8847,42881.0
2023-08-17 12:55:00,134.22,134.23,134.16,134.21,50300.0,129.8847,129.8944,129.8267,129.875,50300.0
2023-08-17 13:00:00,134.22,134.23,134.11,134.12,45136.0,129.8847,129.8944,129.7783,129.788,45136.0
2023-08-17 13:05:00,134.11,134.15,134.09,134.1,43940.0,129.7783,129.817,129.7589,129.7686,43940.0
2023-08-17 13:10:00,134.1,134.13,134.06,134.1,108403.0,129.7686,129.7976,129.7299,129.7686,108403.0
2023-08-17 13:15:00,134.1,134.12,134.01,134.02,46296.0,129.7686,129.788,129.6815,129.6912,46296.0
2023-08-17 13:20:00,134.02,134.02,133.91,133.92,53029.0,129.6912,129.6912,129.5847,129.5944,53029.0
2023-08-17 13:25:00,133.92,133.92,133.84,133.86,53380.0,129.5944,129.5944,129.517,129.5364,53380.0
2023-08-17 13:30:00,133.86,133.86,133.78,133.82,73179.0,129.5364,129.5364,129.4589,129.4976,73179.0
2023-08-17 13:35:00,133.82,133.87,133.81,133.82,50462.0,129.4976,129.546,129.488,129.4976,50462.0
2023-08-17 13:40:00,133.82,133.85,133.76,133.8,128163.0,129.4976,129.5267,129.4396,129.4783,128163.0
2023-08-17 13:45:00,133.8,133.82,133.77,133.78,53123.0,129.4783,129.4976,129.4493,129.4589,53123.0
2023-08-17 13:50:00,133.78,133.8,133.74,133.78,43083.0,129.4589,129.4783,129.4202,129.4589,43083.0
2023-08-17 13:55:00,133.78,133.81,133.75,133.78,48458.0,129.4589,129.488,129.4299,129.4589,48458.0
2023-08-17 14:00:00,133.78,133.81,133.72,133.77,50894.0,129.4589,129.488,129.4009,129.4493,50894.0
2023-08-17 14:05:00,133.76,133.8,133.72,133.77,56744.0,129.4396,129.4783,129.4009,129.4493,56744.0
2023-08-17 14:10:00,133.78,133.79,133.71,133.76,36705.0,129.4589,129.4686,129.3912,129.4396,36705.0
2023-08-17 14:15:00,133.76,133.81,133.72,133.81,68480.0,129.4396,129.488,129.4009,129.488,68480.0
2023-08-17 14:20:00,133.81,133.85,133.75,133.85,45113.0,129.488,129.5267,129.4299,129.5267,45113.0
2023-08-17 14:25:00,133.86,133.95,133.84,133.92,144097.0,129.5364,129.6234,129.517,129.5944,144097.0
2023-08-17 14:30:00,133.92,133.93,133.81,133.84,84911.0,129.5944,129.6041,129.488,129.517,84911.0
2023-08-17 14:35:00,133.84,133.87,133.79,133.87,54395.0,129.517,129.546,129.4686,129.546,54395.0
2023-08-17 14:40:00,133.87,133.87,133.76,133.77,59484.0,129.546,129.546,129.4396,129.4493,59484.0
2023-08-17 14:45:00,133.76,133.78,133.67,133.73,138297.0,129.4396,129.4589,129.3525,129.4106,138297.0
2023-08-17 14:50:00,133.72,133.81,133.7,133.78,137137.0,129.4009,129.488,129.3815,129.4589,137137.0
2023-08-17 14:55:00,133.77,133.78,133.66,133.7,105756.0,129.4493,129.4589,129.3428,129.3815,105756.0
2023-08-17 15:00:00,133.69,133.74,133.56,133.56,94823.0,129.3718,129.4202,129.246,129.246,94823.0
2023-08-17 15:05:00,133.56,133.66,133.55,133.58,92417.0,129.246,129.3428,129.2364,129.2654,92417.0
2023-08-17 15:10:00,133.58,133.61,133.53,133.56,127563.0,129.2654,129.2944,129.217,129.246,127563.0
2023-08-17 15:15:00,133.56,133.6,133.44,133.59,108502.0,129.246,129.2848,129.1299,129.2751,108502.0
2023-08-17 15:20:00,133.61,133.62,133.47,133.52,101577.0,129.2944,129.3041,129.1589,129.2073,101577.0
2023-08-17 15:25:00,133.53,133.66,133.51,133.56,279875.0,129.217,129.3428,129.1977,129.246,279875.0
2023-08-17 15:30:00,133.56,133.61,133.45,133.51,127021.0,129.246,129.2944,129.1396,129.1977,127021.0
2023-08-17 15:35:00,133.5,133.55,133.45,133.48,185752.0,129.188,129.2364,129.1396,129.1686,185752.0
2023-08-17 15:40:00,133.47,133.56,133.42,133.44,193414.0,129.1589,129.246,129.1106,129.1299,193414.0
2023-08-17 15:45:00,133.43,133.59,133.41,133.52,329136.0,129.1202,129.2751,129.1009,129.2073,329136.0
2023-08-17 15:50:00,133.53,133.72,133.53,133.7,586485.0,129.217,129.4009,129.217,129.3815,586485.0
2023-08-17 15:55:00,133.69,133.7,133.49,133.52,603241.0,129.3718,129.3815,129.1783,129.2073,603241.0
2023-08-18 09:30:00,133.22,133.5,133.1,133.47,467594.0,128.917,129.188,128.8009,129.1589,467594.0
2023-08-18 09:35:00,133.46,133.58,133.41,133.47,255538.0,129.1493,129.2654,129.1009,129.1589,255538.0
2023-08-18 09:40:00,133.45,133.5,133.31,133.38,177595.0,129.1396,129.188,129.0041,129.0719,177595.0
2023-08-18 09:45:00,133.39,133.46,133.25,133.29,149851.0,129.0815,129.1493,128.9461,128.9848,149851.0
2023-08-18 09:50:00,133.29,133.56,133.29,133.47,123796.0,128.9848,129.246,128.9848,129.1589,123796.0
2023-08-18 09:55:00,133.47,133.54,133.37,133.51,136678.0,129.1589,129.2267,129.0622,129.1977,136678.0
2023-08-18 10:00:00,133.5,133.67,133.45,133.58,243161.0,129.188,129.3525,129.1396,129.2654,243161.0
2023-08-18 10:05:00,133.58,133.67,133.48,133.67,146881.0,129.2654,129.3525,129.1686,129.3525,146881.0
2023-08-18 10:10:00,133.66,133.66,133.36,133.37,70773.0,129.3428,129.3428,129.0525,129.0622,70773.0
2023-08-18 10:15:00,133.36,133.42,133.23,133.37,102240.0,129.0525,129.1106,128.9267,129.0622,102240.0
2023-08-18 10:20:00,133.36,133.45,133.26,133.34,66099.0,129.0525,129.1396,128.9557,129.0331,66099.0
2023-08-18 10:25:00,133.33,133.35,133.24,133.3,380882.0,129.0235,129.0428,128.9364,128.9944,380882.0
2023-08-18 10:30:00,133.31,133.33,133.24,133.31,72305.0,129.0041,129.0235,128.9364,129.0041,72305.0
2023-08-18 10:35:00,133.3,133.33,133.19,133.22,85429.0,128.9944,129.0235,128.888,128.917,85429.0
2023-08-18 10:40:00,133.24,133.32,133.22,133.31,58072.0,128.9364,129.0138,128.917,129.0041,58072.0
2023-08-18 10:45:00,133.32,133.39,133.25,133.38,49817.0,129.0138,129.0815,128.9461,129.0719,49817.0
2023-08-18 10:50:00,133.38,133.41,133.27,133.35,101488.0,129.0719,129.1009,128.9654,129.0428,101488.0
2023-08-18 10:55:00,133.36,133.42,133.3,133.38,41877.0,129.0525,129.1106,128.9944,129.0719,41877.0
2023-08-18 11:00:00,133.39,133.51,133.34,133.39,79106.0,129.0815,129.1977,129.0331,129.0815,79106.0
2023-08-18 11:05:00,133.41,133.49,133.39,133.45,121794.0,129.1009,129.1783,129.0815,129.1396,121794.0
2023-08-18 11:10:00,133.46,133.62,133.45,133.62,61580.0,129.1493,129.3041,129.1396,129.3041,61580.0
2023-08-18 11:15:00,133.62,133.63,133.55,133.56,63330.0,129.3041,129.3138,129.2364,129.246,63330.0
2023-08-18 11:20:00,133.56,133.58,133.49,133.5,57350.0,129.246,129.2654,129.1783,129.188,57350.0
2023-08-18 11:25:00,133.5,133.58,133.48,133.52,54188.0,129.188,129.2654,129.1686,129.2073,54188.0
2023-08-18 11:30:00,133.52,133.63,133.51,133.6,76463.0,129.2073,129.3138,129.1977,129.2848,76463.0
2023-08-18 11:35:00,133.6,133.62,133.47,133.47,51673.0,129.2848,129.3041,129.1589,129.1589,51673.0
2023-08-18 11:40:00,133.47,133.54,133.42,133.53,37912.0,129.1589,129.2267,129.1106,129.217,37912.0
2023-08-18 11:45:00,133.53,133.58,133.51,133.57,62307.0,129.217,129.2654,129.1977,129.2557,62307.0
2023-08-18 11:50:00,133.56,133.64,133.54,133.59,48242.0,129.246,129.3235,129.2267,129.2751,48242.0
2023-08-18 11:55:00,133.59,133.63,133.58,133.63,51627.0,129.2751,129.3138,129.2654,129.3138,51627.0
2023-08-18 12:00:00,133.63,133.65,133.54,133.58,34128.0,129.3138,129.3331,129.2267,129.2654,34128.0
2023-08-18 12:05:00,133.57,133.58,133.54,133.55,49685.0,129.2557,129.2654,129.2267,129.2364,49685.0
2023-08-18 12:10:00,133.56,133.58,133.43,133.44,60515.0,129.246,129.2654,129.1202,129.1299,60515.0
2023-08-18 12:15:00,133.45,133.49,133.41,133.44,78550.0,129.1396,129.1783,129.1009,129.1299,78550.0
2023-08-18 12:20:00,133.44,133.49,133.43,133.47,31747.0,129.1299,129.1783,129.1202,129.1589,31747.0
2023-08-18 12:25:00,133.47,133.5,133.43,133.46,15343.0,129.1589,129.188,129.1202,129.1493,15343.0
2023-08-18 12:30:00,133.47,133.47,133.37,133.41,34323.0,129.1589,129.1589,129.0622,129.1009,34323.0
2023-08-18 12:35:00,133.42,133.49,133.38,133.46,30926.0,129.1106,129.1783,129.0719,129.1493,30926.0
2023-08-18 12:40:00,133.46,133.49,133.43,133.48,29382.0,129.1493,129.1783,129.1202,129.1686,29382.0
2023-08-18 12:45:00,133.48,133.53,133.46,133.51,22142.0,129.1686,129.217,129.1493,129.1977,22142.0
2023-08-18 12:50:00,133.51,133.55,133.45,133.47,27450.0,129.1977,129.2364,129.1396,129.1589,27450.0
2023-08-18 12:55:00,133.47,133.48,133.39,133.41,32582.0,129.1589,129.1686,129.0815,129.1009,32582.0
2023-08-18 13:00:00,133.4,133.4,133.33,133.36,25736.0,129.0912,129.0912,129.0235,129.0525,25736.0
2023-08-18 13:05:00,133.36,133.4,133.32,133.33,29387.0,129.0525,129.0912,129.0138,129.0235,29387.0
2023-08-18 13:10:00,133.33,133.36,133.28,133.31,48834.0,129.0235,129.0525,128.9751,129.0041,48834.0
2023-08-18 13:15:00,133.31,133.34,133.27,133.27,23928.0,129.0041,129.0331,128.9654,128.9654,23928.0
2023-08-18 13:20:00,133.27,133.32,133.22,133.24,34897.0,128.9654,129.0138,128.917,128.9364,34897.0
2023-08-18 13:25:00,133.23,133.31,133.18,133.3,47156.0,128.9267,129.0041,128.8783,128.9944,47156.0
2023-08-18 13:30:00,133.32,133.33,133.24,133.3,57677.0,129.0138,129.0235,128.9364,128.9944,57677.0
2023-08-18 13:35:00,133.31,133.34,133.25,133.29,76774.0,129.0041,129.0331,128.9461,128.9848,76774.0
2023-08-18 13:40:00,133.28,133.38,133.24,133.38,82911.0,128.9751,129.0719,128.9364,129.0719,82911.0
2023-08-18 13:45:00,133.39,133.4,133.35,133.39,38044.0,129.0815,129.0912,129.0428,129.0815,38044.0
2023-08-18 13:50:00,133.39,133.48,133.38,133.44,34226.0,129.0815,129.1686,129.0719,129.1299,34226.0
2023-08-18 13:55:00,133.43,133.44,133.37,133.44,21748.0,129.1202,129.1299,129.0622,129.1299,21748.0
2023-08-18 14:00:00,133.44,133.5,133.43,133.5,30852.0,129.1299,129.188,129.1202,129.188,30852.0
2023-08-18 14:05:00,133.49,133.49,133.4,133.4,49043.0,129.1783,129.1783,129.0912,129.0912,49043.0
2023-08-18 14:10:00,133.4,133.41,133.33,133.38,36843.0,129.0912,129.1009,129.0235,129.0719,36843.0
2023-08-18 14:15:00,133.38,133.44,133.36,133.41,32645.0,129.0719,129.1299,129.0525,129.1009,32645.0
2023-08-18 14:20:00,133.4,133.45,133.33,133.4,30652.0,129.0912,129.1396,129.0235,129.0912,30652.0
2023-08-18 14:25:00,133.39,133.41,133.32,133.4,49768.0,129.0815,129.1009,129.0138,129.0912,49768.0
2023-08-18 14:30:00,133.4,133.53,133.4,133.49,56197.0,129.0912,129.217,129.0912,129.1783,56197.0
2023-08-18 14:35:00,133.5,133.58,133.5,133.54,60424.0,129.188,129.2654,129.188,129.2267,60424.0
2023-08-18 14:40:00,133.55,133.62,133.47,133.48,139939.0,129.2364,129.3041,129.1589,129.1686,139939.0
2023-08-18 14:45:00,133.47,133.52,133.44,133.46,73102.0,129.1589,129.2073,129.1299,129.1493,73102.0
2023-08-18 14:50:00,133.45,133.47,133.38,133.42,58660.0,129.1396,129.1589,129.0719,129.1106,58660.0
2023-08-18 14:55:00,133.41,133.43,133.38,133.38,28272.0,129.1009,129.1202,129.0719,129.0719,28272.0
2023-08-18 15:00:00,133.37,133.37,133.26,133.3,92464.0,129.0622,129.0622,128.9557,128.9944,92464.0
2023-08-18 15:05:00,133.31,133.38,133.27,133.29,98339.0,129.0041,129.0719,128.9654,128.9848,98339.0
2023-08-18 15:10:00,133.29,133.33,133.19,133.29,108507.0,128.9848,129.0235,128.888,128.9848,108507.0
2023-08-18 15:15:00,133.28,133.33,133.26,133.29,58991.0,128.9751,129.0235,128.9557,128.9848,58991.0
2023-08-18 15:20:00,133.29,133.36,133.28,133.33,50715.0,128.9848,129.0525,128.9751,129.0235,50715.0
2023-08-18 15:25:00,133.33,133.44,133.31,133.43,54886.0,129.0235,129.1299,129.0041,129.1202,54886.0
2023-08-18 15:30:00,133.44,133.44,133.38,133.42,66506.0,129.1299,129.1299,129.0719,129.1106,66506.0
2023-08-18 15:35:00,133.42,133.5,133.4,133.5,73460.0,129.1106,129.188,129.0912,129.188,73460.0
2023-08-18 15:40:00,133.51,133.69,133.51,133.69,160593.0,129.1977,129.3718,129.1977,129.3718,160593.0
2023-08-18 15:45:00,133.69,133.88,133.69,133.7,334151.0,129.3718,129.5557,129.3718,129.3815,334151.0
2023-08-18 15:50:00,133.71,133.75,133.48,133.5,326526.0,129.3912,129.4299,129.1686,129.188,326526.0
2023-08-18 15:55:00,133.5,133.57,133.37,133.57,1400086.0,129.188,129.2557,129.0622,129.2557,1400086.0
2023-08-21 09:30:00,133.48,133.63,133.38,133.62,297235.0,129.1686,129.3138,129.0719,129.3041,297235.0
2023-08-21 09:35:00,133.62,133.74,133.51,133.64,167741.0,129.3041,129.4202,129.1977,129.3235,167741.0
2023-08-21 09:40:00,133.64,133.77,133.56,133.63,224579.0,129.3235,129.4493,129.246,129.3138,224579.0
2023-08-21 09:45:00,133.63,133.64,133.43,133.59,133497.0,129.3138,129.3235,129.1202,129.2751,133497.0
2023-08-21 09:50:00,133.59,133.62,133.45,133.54,156281.0,129.2751,129.3041,129.1396,129.2267,156281.0
2023-08-21 09:55:00,133.53,133.83,133.5,133.82,108856.0,129.217,129.5073,129.188,129.4976,108856.0
2023-08-21 10:00:00,133.81,133.83,133.67,133.75,149090.0,129.488,129.5073,129.3525,129.4299,149090.0
2023-08-21 10:05:00,133.76,133.78,133.69,133.7,124533.0,129.4396,129.4589,129.3718,129.3815,124533.0
2023-08-21 10:10:00,133.7,133.71,133.56,133.56,73777.0,129.3815,129.3912,129.246,129.246,73777.0
2023-08-21 10:15:00,133.55,133.61,133.5,133.61,74216.0,129.2364,129.2944,129.188,129.2944,74216.0
2023-08-21 10:20:00,133.61,133.61,133.51,133.52,111896.0,129.2944,129.2944,129.1977,129.2073,111896.0
2023-08-21 10:25:00,133.51,133.55,133.44,133.47,85750.0,129.1977,129.2364,129.1299,129.1589,85750.0
2023-08-21 10:30:00,133.48,133.48,133.26,133.3,98154.0,129.1686,129.1686,128.9557,128.9944,98154.0
2023-08-21 10:35:00,133.31,133.37,133.26,133.27,44579.0,129.0041,129.0622,128.9557,128.9654,44579.0
2023-08-21 10:40:00,133.26,133.34,133.24,133.24,64171.0,128.9557,129.0331,128.9364,128.9364,64171.0
2023-08-21 10:45:00,133.24,133.27,133.19,133.25,48472.0,128.9364,128.9654,128.888,128.9461,48472.0
2023-08-21 10:50:00,133.25,133.26,133.15,133.21,67077.0,128.9461,128.9557,128.8493,128.9073,67077.0
2023-08-21 10:55:00,133.21,133.24,133.12,133.19,66163.0,128.9073,128.9364,128.8203,128.888,66163.0
2023-08-21 11:00:00,133.19,133.31,133.18,133.3,33784.0,128.888,129.0041,128.8783,128.9944,33784.0
2023-08-21 11:05:00,133.31,133.41,133.31,133.35,31803.0,129.0041,129.1009,129.0041,129.0428,31803.0
2023-08-21 11:10:00,133.33,133.34,133.26,133.31,45624.0,129.0235,129.0331,128.9557,129.0041,45624.0
2023-08-21 11:15:00,133.3,133.3,133.2,133.24,54334.0,128.9944,128.9944,128.8977,128.9364,54334.0
2023-08-21 11:20:00,133.25,133.28,133.17,133.17,44097.0,128.9461,128.9751,128.8686,128.8686,44097.0
2023-08-21 11:25:00,133.17,133.27,133.15,133.27,63229.0,128.8686,128.9654,128.8493,128.9654,63229.0
2023-08-21 11:30:00,133.26,133.4,133.25,133.4,101270.0,128.9557,129.0912,128.9461,129.0912,101270.0
2023-08-21 11:35:00,133.39,133.42,133.26,133.27,64140.0,129.0815,129.1106,128.9557,128.9654,64140.0
2023-08-21 11:40:00,133.26,133.27,133.14,133.17,28846.0,128.9557,128.9654,128.8396,128.8686,28846.0
2023-08-21 11:45:00,133.16,133.2,133.09,133.09,47014.0,128.859,128.8977,128.7912,128.7912,47014.0
2023-08-21 11:50:00,133.08,133.15,133.05,133.08,64716.0,128.7815,128.8493,128.7525,128.7815,64716.0
2023-08-21 11:55:00,133.07,133.24,133.07,133.22,42432.0,128.7719,128.9364,128.7719,128.917,42432.0
2023-08-21 12:00:00,133.21,133.36,133.2,133.36,41766.0,128.9073,129.0525,128.8977,129.0525,41766.0
2023-08-21 12:05:00,133.36,133.39,133.32,133.37,39007.0,129.0525,129.0815,129.0138,129.0622,39007.0
2023-08-21 12:10:00,133.37,133.37,133.28,133.36,66164.0,129.0622,129.0622,128.9751,129.0525,66164.0
2023-08-21 12:15:00,133.38,133.51,133.37,133.48,34899.0,129.0719,129.1977,129.0622,129.1686,34899.0
2023-08-21 12:20:00,133.48,133.57,133.45,133.54,34959.0,129.1686,129.2557,129.1396,129.2267,34959.0
2023-08-21 12:25:00,133.55,133.61,133.51,133.6,79102.0,129.2364,129.2944,129.1977,129.2848,79102.0
2023-08-21 12:30:00,133.6,133.65,133.54,133.59,45998.0,129.2848,129.3331,129.2267,129.2751,45998.0
2023-08-21 12:35:00,133.58,133.61,133.53,133.57,40523.0,129.2654,129.2944,129.217,129.2557,40523.0
2023-08-21 12:40:00,133.57,133.62,133.54,133.56,22838.0,129.2557,129.3041,129.2267,129.246,22838.0
2023-08-21 12:45:00,133.56,133.62,133.54,133.55,49359.0,129.246,129.3041,129.2267,129.2364,49359.0
2023-08-21 12:50:00,133.55,133.57,133.45,133.46,52866.0,129.2364,129.2557,129.1396,129.1493,52866.0
2023-08-21 12:55:00,133.46,133.6,133.43,133.59,46860.0,129.1493,129.2848,129.1202,129.2751,46860.0
2023-08-21 13:00:00,133.59,133.6,133.53,133.57,30144.0,129.2751,129.2848,129.217,129.2557,30144.0
2023-08-21 13:05:00,133.57,133.6,133.53,133.57,25393.0,129.2557,129.2848,129.217,129.2557,25393.0
2023-08-21 13:10:00,133.56,133.61,133.54,133.56,19224.0,129.246,129.2944,129.2267,129.246,19224.0
2023-08-21 13:15:00,133.56,133.61,133.55,133.61,41261.0,129.246,129.2944,129.2364,129.2944,41261.0
2023-08-21 13:20:00,133.62,133.65,133.61,133.63,29030.0,129.3041,129.3331,129.2944,129.3138,29030.0
2023-08-21 13:25:00,133.65,133.71,133.64,133.7,38372.0,129.3331,129.3912,129.3235,129.3815,38372.0
2023-08-21 13:30:00,133.71,133.79,133.7,133.78,41987.0,129.3912,129.4686,129.3815,129.4589,41987.0
2023-08-21 13:35:00,133.78,133.81,133.75,133.76,46205.0,129.4589,129.488,129.4299,129.4396,46205.0
2023-08-21 13:40:00,133.77,133.8,133.69,133.73,54219.0,129.4493,129.4783,129.3718,129.4106,54219.0
2023-08-21 13:45:00,133.72,133.78,133.72,133.73,28798.0,129.4009,129.4589,129.4009,129.4106,28798.0
2023-08-21 13:50:00,133.73,133.75,133.67,133.71,31612.0,129.4106,129.4299,129.3525,129.3912,31612.0
2023-08-21 13:55:00,133.71,133.75,133.66,133.67,58234.0,129.3912,129.4299,129.3428,129.3525,58234.0
2023-08-21 14:00:00,133.68,133.71,133.64,133.69,50482.0,129.3622,129.3912,129.3235,129.3718,50482.0
2023-08-21 14:05:00,133.69,133.78,133.67,133.76,111754.0,129.3718,129.4589,129.3525,129.4396,111754.0
2023-08-21 14:10:00,133.75,133.81,133.75,133.77,35154.0,129.4299,129.488,129.4299,129.4493,35154.0
2023-08-21 14:15:00,133.78,133.8,133.66,133.67,39101.0,129.4589,129.4783,129.3428,129.3525,39101.0
2023-08-21 14:20:00,133.67,133.73,133.65,133.69,45284.0,129.3525,129.4106,129.3331,129.3718,45284.0
2023-08-21 14:25:00,133.7,133.72,133.62,133.63,27252.0,129.3815,129.4009,129.3041,129.3138,27252.0
2023-08-21 14:30:00,133.63,133.67,133.56,133.57,49948.0,129.3138,129.3525,129.246,129.2557,49948.0
2023-08-21 14:35:00,133.57,133.63,133.55,133.56,45834.0,129.2557,129.3138,129.2364,129.246,45834.0
2023-08-21 14:40:00,133.56,133.63,133.56,133.59,38571.0,129.246,129.3138,129.246,129.2751,38571.0
2023-08-21 14:45:00,133.58,133.66,133.55,133.65,36760.0,129.2654,129.3428,129.2364,129.3331,36760.0
2023-08-21 14:50:00,133.65,133.67,133.61,133.62,36125.0,129.3331,129.3525,129.2944,129.3041,36125.0
2023-08-21 14:55:00,133.63,133.64,133.57,133.59,16876.0,129.3138,129.3235,129.2557,129.2751,16876.0
2023-08-21 15:00:00,133.59,133.71,133.59,133.68,73838.0,129.2751,129.3912,129.2751,129.3622,73838.0
2023-08-21 15:05:00,133.69,133.75,133.67,133.74,40348.0,129.3718,129.4299,129.3525,129.4202,40348.0
2023-08-21 15:10:00,133.74,133.75,133.66,133.66,42207.0,129.4202,129.4299,129.3428,129.3428,42207.0
2023-08-21 15:15:00,133.67,133.72,133.66,133.66,71703.0,129.3525,129.4009,129.3428,129.3428,71703.0
2023-08-21 15:20:00,133.66,133.75,133.63,133.7,51000.0,129.3428,129.4299,129.3138,129.3815,51000.0
2023-08-21 15:25:00,133.7,133.71,133.63,133.67,53541.0,129.3815,129.3912,129.3138,129.3525,53541.0
2023-08-21 15:30:00,133.67,133.76,133.65,133.71,63014.0,129.3525,129.4396,129.3331,129.3912,63014.0
2023-08-21 15:35:00,133.7,133.71,133.63,133.66,69382.0,129.3815,129.3912,129.3138,129.3428,69382.0
2023-08-21 15:40:00,133.65,133.79,133.65,133.75,155537.0,129.3331,129.4686,129.3331,129.4299,155537.0
2023-08-21 15:45:00,133.74,133.77,133.69,133.75,144456.0,129.4202,129.4493,129.3718,129.4299,144456.0
2023-08-21 15:50:00,133.75,133.81,133.66,133.78,216311.0,129.4299,129.488,129.3428,129.4589,216311.0
2023-08-21 15:55:00,133.77,133.77,133.62,133.67,420158.0,129.4493,129.4493,129.3041,129.3525,420158.0
2023-08-22 09:30:00,133.47,133.7,133.3,133.46,218937.0,129.1589,129.3815,128.9944,129.1493,218937.0
2023-08-22 09:35:00,133.45,133.77,133.45,133.52,205088.0,129.1396,129.4493,129.1396,129.2073,205088.0
2023-08-22 09:40:00,133.52,133.79,133.49,133.62,109136.0,129.2073,129.4686,129.1783,129.3041,109136.0
2023-08-22 09:45:00,133.61,133.72,133.53,133.59,141022.0,129.2944,129.4009,129.217,129.2751,141022.0
2023-08-22 09:50:00,133.61,133.73,133.59,133.68,133985.0,129.2944,129.4106,129.2751,129.3622,133985.0
2023-08-22 09:55:00,133.69,133.7,133.48,133.49,101980.0,129.3718,129.3815,129.1686,129.1783,101980.0
2023-08-22 10:00:00,133.5,133.66,133.44,133.65,150848.0,129.188,129.3428,129.1299,129.3331,150848.0
2023-08-22 10:05:00,133.65,133.7,133.59,133.63,52320.0,129.3331,129.3815,129.2751,129.3138,52320.0
2023-08-22 10:10:00,133.63,133.76,133.62,133.71,60896.0,129.3138,129.4396,129.3041,129.3912,60896.0
2023-08-22 10:15:00,133.7,133.71,133.51,133.58,53935.0,129.3815,129.3912,129.1977,129.2654,53935.0
2023-08-22 10:20:00,133.59,133.64,133.51,133.51,62394.0,129.2751,129.3235,129.1977,129.1977,62394.0
2023-08-22 10:25:00,133.52,133.6,133.5,133.53,55455.0,129.2073,129.2848,129.188,129.217,55455.0
2023-08-22 10:30:00,133.52,133.59,133.45,133.48,80722.0,129.2073,129.2751,129.1396,129.1686,80722.0
2023-08-22 10:35:00,133.49,133.6,133.47,133.56,73592.0,129.1783,129.2848,129.1589,129.246,73592.0
2023-08-22 10:40:00,133.56,133.62,133.5,133.61,60851.0,129.246,129.3041,129.188,129.2944,60851.0
2023-08-22 10:45:00,133.61,133.63,133.53,133.57,48721.0,129.2944,129.3138,129.217,129.2557,48721.0
2023-08-22 10:50:00,133.56,133.57,133.5,133.5,54612.0,129.246,129.2557,129.188,129.188,54612.0
2023-08-22 10:55:00,133.5,133.51,133.37,133.4,40771.0,129.188,129.1977,129.0622,129.0912,40771.0
2023-08-22 11:00:00,133.41,133.44,133.35,133.36,66610.0,129.1009,129.1299,129.0428,129.0525,66610.0
2023-08-22 11:05:00,133.36,133.36,133.25,133.3,42751.0,129.0525,129.0525,128.9461,128.9944,42751.0
2023-08-22 11:10:00,133.29,133.35,133.26,133.3,52347.0,128.9848,129.0428,128.9557,128.9944,52347.0
2023-08-22 11:15:00,133.29,133.34,133.26,133.3,32373.0,128.9848,129.0331,128.9557,128.9944,32373.0
2023-08-22 11:20:00,133.3,133.41,133.29,133.37,27308.0,128.9944,129.1009,128.9848,129.0622,27308.0
2023-08-22 11:25:00,133.38,133.45,133.37,133.38,34401.0,129.0719,129.1396,129.0622,129.0719,34401.0
2023-08-22 11:30:00,133.38,133.46,133.34,133.43,63925.0,129.0719,129.1493,129.0331,129.1202,63925.0
2023-08-22 11:35:00,133.43,133.44,133.29,133.32,197101.0,129.1202,129.1299,128.9848,129.0138,197101.0
2023-08-22 11:40:00,133.32,133.38,133.31,133.31,136068.0,129.0138,129.0719,129.0041,129.0041,136068.0
2023-08-22 11:45:00,133.32,133.33,133.26,133.28,70216.0,129.0138,129.0235,128.9557,128.9751,70216.0
2023-08-22 11:50:00,133.28,133.33,133.27,133.32,76060.0,128.9751,129.0235,128.9654,129.0138,76060.0
2023-08-22 11:55:00,133.32,133.32,133.28,133.29,52055.0,129.0138,129.0138,128.9751,128.9848,52055.0
2023-08-22 12:00:00,133.28,133.37,133.26,133.33,50795.0,128.9751,129.0622,128.9557,129.0235,50795.0
2023-08-22 12:05:00,133.33,133.35,133.3,133.33,52018.0,129.0235,129.0428,128.9944,129.0235,52018.0
2023-08-22 12:10:00,133.34,133.41,133.28,133.28,82472.0,129.0331,129.1009,128.9751,128.9751,82472.0
2023-08-22 12:15:00,133.28,133.32,133.24,133.26,44481.0,128.9751,129.0138,128.9364,128.9557,44481.0
2023-08-22 12:20:00,133.26,133.26,133.22,133.23,35596.0,128.9557,128.9557,128.917,128.9267,35596.0
2023-08-22 12:25:00,133.22,133.36,133.22,133.36,19218.0,128.917,129.0525,128.917,129.0525,19218.0
2023-08-22 12:30:00,133.36,133.38,133.27,133.31,33207.0,129.0525,129.0719,128.9654,129.0041,33207.0
2023-08-22 12:35:00,133.31,133.43,133.3,133.42,24271.0,129.0041,129.1202,128.9944,129.1106,24271.0
2023-08-22 12:40:00,133.43,133.51,133.42,133.5,20223.0,129.1202,129.1977,129.1106,129.188,20223.0
2023-08-22 12:45:00,133.51,133.55,133.5,133.53,22669.0,129.1977,129.2364,129.188,129.217,22669.0
2023-08-22 12:50:00,133.52,133.57,133.51,133.56,23721.0,129.2073,129.2557,129.1977,129.246,23721.0
2023-08-22 12:55:00,133.57,133.57,133.42,133.44,64648.0,129.2557,129.2557,129.1106,129.1299,64648.0
2023-08-22 13:00:00,133.44,133.44,133.25,133.29,118960.0,129.1299,129.1299,128.9461,128.9848,118960.0
2023-08-22 13:05:00,133.29,133.35,133.23,133.32,26748.0,128.9848,129.0428,128.9267,129.0138,26748.0
2023-08-22 13:10:00,133.33,133.36,133.22,133.24,66265.0,129.0235,129.0525,128.917,128.9364,66265.0
2023-08-22 13:15:00,133.23,133.26,133.18,133.23,39073.0,128.9267,128.9557,128.8783,128.9267,39073.0
2023-08-22 13:20:00,133.22,133.25,133.19,133.19,24614.0,128.917,128.9461,128.888,128.888,24614.0
2023-08-22 13:25:00,133.17,133.25,133.17,133.25,27373.0,128.8686,128.9461,128.8686,128.9461,27373.0
2023-08-22 13:30:00,133.24,133.26,133.18,133.25,43559.0,128.9364,128.9557,128.8783,128.9461,43559.0
2023-08-22 13:35:00,133.26,133.27,133.19,133.22,128584.0,128.9557,128.9654,128.888,128.917,128584.0
2023-08-22 13:40:00,133.22,133.23,133.18,133.19,35582.0,128.917,128.9267,128.8783,128.888,35582.0
2023-08-22 13:45:00,133.18,133.23,133.16,133.17,27401.0,128.8783,128.9267,128.859,128.8686,27401.0
2023-08-22 13:50:00,133.18,133.19,133.14,133.16,27731.0,128.8783,128.888,128.8396,128.859,27731.0
2023-08-22 13:55:00,133.16,133.23,133.13,133.22,51332.0,128.859,128.9267,128.8299,128.917,51332.0
2023-08-22 14:00:00,133.22,133.25,133.15,133.21,81884.0,128.917,128.9461,128.8493,128.9073,81884.0
2023-08-22 14:05:00,133.22,133.29,133.2,133.28,27253.0,128.917,128.9848,128.8977,128.9751,27253.0
2023-08-22 14:10:00,133.28,133.29,133.16,133.21,89062.0,128.9751,128.9848,128.859,128.9073,89062.0
2023-08-22 14:15:00,133.21,133.26,133.21,133.24,33092.0,128.9073,128.9557,128.9073,128.9364,33092.0
2023-08-22 14:20:00,133.24,133.24,133.18,133.24,48163.0,128.9364,128.9364,128.8783,128.9364,48163.0
2023-08-22 14:25:00,133.24,133.32,133.24,133.32,34723.0,128.9364,129.0138,128.9364,129.0138,34723.0
2023-08-22 14:30:00,133.32,133.4,133.32,133.4,48411.0,129.0138,129.0912,129.0138,129.0912,48411.0
2023-08-22 14:35:00,133.41,133.44,133.4,133.43,35800.0,129.1009,129.1299,129.0912,129.1202,35800.0
2023-08-22 14:40:00,133.43,133.45,133.34,133.34,50949.0,129.1202,129.1396,129.0331,129.0331,50949.0
2023-08-22 14:45:00,133.34,133.35,133.28,133.33,63557.0,129.0331,129.0428,128.9751,129.0235,63557.0
2023-08-22 14:50:00,133.33,133.38,133.33,133.36,36730.0,129.0235,129.0719,129.0235,129.0525,36730.0
2023-08-22 14:55:00,133.36,133.45,133.34,133.45,53841.0,129.0525,129.1396,129.0331,129.1396,53841.0
2023-08-22 15:00:00,133.44,133.53,133.44,133.51,29392.0,129.1299,129.217,129.1299,129.1977,29392.0
2023-08-22 15:05:00,133.52,133.61,133.52,133.57,47970.0,129.2073,129.2944,129.2073,129.2557,47970.0
2023-08-22 15:10:00,133.58,133.65,133.57,133.65,70825.0,129.2654,129.3331,129.2557,129.3331,70825.0
2023-08-22 15:15:00,133.65,133.68,133.53,133.54,48998.0,129.3331,129.3622,129.217,129.2267,48998.0
2023-08-22 15:20:00,133.55,133.56,133.45,133.46,35172.0,129.2364,129.246,129.1396,129.1493,35172.0
2023-08-22 15:25:00,133.46,133.51,133.39,133.45,53091.0,129.1493,129.1977,129.0815,129.1396,53091.0
2023-08-22 15:30:00,133.45,133.45,133.29,133.33,143979.0,129.1396,129.1396,128.9848,129.0235,143979.0
2023-08-22 15:35:00,133.32,133.32,133.18,133.19,69349.0,129.0138,129.0138,128.8783,128.888,69349.0
2023-08-22 15:40:00,133.19,133.23,133.17,133.18,119704.0,128.888,128.9267,128.8686,128.8783,119704.0
2023-08-22 15:45:00,133.18,133.21,133.15,133.18,146760.0,128.8783,128.9073,128.8493,128.8783,146760.0
2023-08-22 15:50:00,133.18,133.23,133.15,133.2,193852.0,128.8783,128.9267,128.8493,128.8977,193852.0
2023-08-22 15:55:00,133.19,133.28,133.13,133.17,489116.0,128.888,128.9751,128.8299,128.8686,489116.0
2023-08-23 09:30:00,134.17,134.26,133.97,134.12,250074.0,129.8363,129.9234,129.6428,129.788,250074.0
2023-08-23 09:35:00,134.13,134.3,134.07,134.13,201805.0,129.7976,129.9621,129.7396,129.7976,201805.0
2023-08-23 09:40:00,134.13,134.17,134.0,134.04,183947.0,129.7976,129.8363,129.6718,129.7105,183947.0
2023-08-23 09:45:00,134.05,134.1,133.87,133.87,181412.0,129.7202,129.7686,129.546,129.546,181412.0
2023-08-23 09:50:00,133.87,133.92,133.77,133.8,92426.0,129.546,129.5944,129.4493,129.4783,92426.0
2023-08-23 09:55:00,133.79,133.91,133.71,133.72,66205.0,129.4686,129.5847,129.3912,129.4009,66205.0
2023-08-23 10:00:00,133.72,133.88,133.71,133.84,69469.0,129.4009,129.5557,129.3912,129.517,69469.0
2023-08-23 10:05:00,133.84,133.9,133.76,133.8,80489.0,129.517,129.5751,129.4396,129.4783,80489.0
2023-08-23 10:10:00,133.81,133.84,133.61,133.62,43585.0,129.488,129.517,129.2944,129.3041,43585.0
2023-08-23 10:15:00,133.63,133.66,133.53,133.56,80545.0,129.3138,129.3428,129.217,129.246,80545.0
2023-08-23 10:20:00,133.57,133.58,133.48,133.52,66073.0,129.2557,129.2654,129.1686,129.2073,66073.0
2023-08-23 10:25:00,133.53,133.59,133.51,133.56,51291.0,129.217,129.2751,129.1977,129.246,51291.0
2023-08-23 10:30:00,133.57,133.59,133.44,133.49,45143.0,129.2557,129.2751,129.1299,129.1783,45143.0
2023-08-23 10:35:00,133.49,133.49,133.3,133.32,87579.0,129.1783,129.1783,128.9944,129.0138,87579.0
2023-08-23 10:40:00,133.33,133.37,133.27,133.37,49186.0,129.0235,129.0622,128.9654,129.0622,49186.0
2023-08-23 10:45:00,133.36,133.44,133.3,133.4,47637.0,129.0525,129.1299,128.9944,129.0912,47637.0
2023-08-23 10:50:00,133.39,133.45,133.35,133.4,33361.0,129.0815,129.1396,129.0428,129.0912,33361.0
2023-08-23 10:55:00,133.39,133.47,133.39,133.42,33215.0,129.0815,129.1589,129.0815,129.1106,33215.0
2023-08-23 11:00:00,133.43,133.45,133.33,133.34,42337.0,129.1202,129.1396,129.0235,129.0331,42337.0
2023-08-23 11:05:00,133.34,133.4,133.28,133.39,45711.0,129.0331,129.0912,128.9751,129.0815,45711.0
2023-08-23 11:10:00,133.39,133.44,133.36,133.43,24180.0,129.0815,129.1299,129.0525,129.1202,24180.0
2023-08-23 11:15:00,133.43,133.46,133.38,133.39,26120.0,129.1202,129.1493,129.0719,129.0815,26120.0
2023-08-23 11:20:00,133.4,133.48,133.38,133.42,47140.0,129.0912,129.1686,129.0719,129.1106,47140.0
2023-08-23 11:25:00,133.42,133.5,133.38,133.45,35164.0,129.1106,129.188,129.0719,129.1396,35164.0
2023-08-23 11:30:00,133.45,133.49,133.37,133.39,47145.0,129.1396,129.1783,129.0622,129.0815,47145.0
2023-08-23 11:35:00,133.39,133.4,133.27,133.31,88004.0,129.0815,129.0912,128.9654,129.0041,88004.0
2023-08-23 11:40:00,133.31,133.33,133.2,133.22,37745.0,129.0041,129.0235,128.8977,128.917,37745.0
2023-08-23 11:45:00,133.23,133.39,133.23,133.34,23677.0,128.9267,129.0815,128.9267,129.0331,23677.0
2023-08-23 11:50:00,133.34,133.4,133.27,133.28,22123.0,129.0331,129.0912,128.9654,128.9751,22123.0
2023-08-23 11:55:00,133.27,133.32,133.26,133.27,32732.0,128.9654,129.0138,128.9557,128.9654,32732.0
2023-08-23 12:00:00,133.26,133.29,133.21,133.26,138908.0,128.9557,128.9848,128.9073,128.9557,138908.0
2023-08-23 12:05:00,133.26,133.32,133.25,133.27,69417.0,128.9557,129.0138,128.9461,128.9654,69417.0
2023-08-23 12:10:00,133.27,133.41,133.27,133.37,39670.0,128.9654,129.1009,128.9654,129.0622,39670.0
2023-08-23 12:15:00,133.37,133.41,133.31,133.4,18687.0,129.0622,129.1009,129.0041,129.0912,18687.0
2023-08-23 12:20:00,133.4,133.46,133.38,133.43,60944.0,129.0912,129.1493,129.0719,129.1202,60944.0
2023-08-23 12:25:00,133.43,133.44,133.39,133.4,19323.0,129.1202,129.1299,129.0815,129.0912,19323.0
2023-08-23 12:30:00,133.41,133.51,133.4,133.5,25705.0,129.1009,129.1977,129.0912,129.188,25705.0
2023-08-23 12:35:00,133.49,133.53,133.44,133.47,30563.0,129.1783,129.217,129.1299,129.1589,30563.0
2023-08-23 12:40:00,133.47,133.53,133.46,133.49,22724.0,129.1589,129.217,129.1493,129.1783,22724.0
2023-08-23 12:45:00,133.49,133.54,133.48,133.53,16958.0,129.1783,129.2267,129.1686,129.217,16958.0
2023-08-23 12:50:00,133.53,133.57,133.5,133.52,39410.0,129.217,129.2557,129.188,129.2073,39410.0
2023-08-23 12:55:00,133.52,133.53,133.45,133.47,30342.0,129.2073,129.217,129.1396,129.1589,30342.0
2023-08-23 13:00:00,133.47,133.56,133.47,133.56,16785.0,129.1589,129.246,129.1589,129.246,16785.0
2023-08-23 13:05:00,133.57,133.6,133.54,133.57,21487.0,129.2557,129.2848,129.2267,129.2557,21487.0
2023-08-23 13:10:00,133.58,133.6,133.55,133.59,13962.0,129.2654,129.2848,129.2364,129.2751,13962.0
2023-08-23 13:15:00,133.59,133.7,133.59,133.68,102267.0,129.2751,129.3815,129.2751,129.3622,102267.0
2023-08-23 13:20:00,133.68,133.72,133.66,133.72,29434.0,129.3622,129.4009,129.3428,129.4009,29434.0
2023-08-23 13:25:00,133.72,133.74,133.7,133.71,22444.0,129.4009,129.4202,129.3815,129.3912,22444.0
2023-08-23 13:30:00,133.71,133.78,133.71,133.74,68089.0,129.3912,129.4589,129.3912,129.4202,68089.0
2023-08-23 13:35:00,133.74,133.74,133.69,133.7,34018.0,129.4202,129.4202,129.3718,129.3815,34018.0
2023-08-23 13:40:00,133.69,133.72,133.69,133.7,93853.0,129.3718,129.4009,129.3718,129.3815,93853.0
2023-08-23 13:45:00,133.7,133.7,133.68,133.7,56658.0,129.3815,129.3815,129.3622,129.3815,56658.0
2023-08-23 13:50:00,133.69,133.69,133.63,133.67,26124.0,129.3718,129.3718,129.3138,129.3525,26124.0
2023-08-23 13:55:00,133.67,133.7,133.64,133.66,18921.0,129.3525,129.3815,129.3235,129.3428,18921.0
2023-08-23 14:00:00,133.66,133.67,133.61,133.64,24542.0,129.3428,129.3525,129.2944,129.3235,24542.0
2023-08-23 14:05:00,133.64,133.67,133.62,133.64,62254.0,129.3235,129.3525,129.3041,129.3235,62254.0
2023-08-23 14:10:00,133.65,133.65,133.57,133.61,112829.0,129.3331,129.3331,129.2557,129.2944,112829.0
2023-08-23 14:15:00,133.62,133.63,133.54,133.56,82886.0,129.3041,129.3138,129.2267,129.246,82886.0
2023-08-23 14:20:00,133.55,133.56,133.48,133.55,91418.0,129.2364,129.246,129.1686,129.2364,91418.0
2023-08-23 14:25:00,133.56,133.59,133.53,133.53,49658.0,129.246,129.2751,129.217,129.217,49658.0
2023-08-23 14:30:00,133.53,133.54,133.46,133.48,74609.0,129.217,129.2267,129.1493,129.1686,74609.0
2023-08-23 14:35:00,133.48,133.48,133.43,133.47,52676.0,129.1686,129.1686,129.1202,129.1589,52676.0
2023-08-23 14:40:00,133.46,133.49,133.43,133.45,84155.0,129.1493,129.1783,129.1202,129.1396,84155.0
2023-08-23 14:45:00,133.45,133.51,133.43,133.45,42895.0,129.1396,129.1977,129.1202,129.1396,42895.0
2023-08-23 14:50:00,133.44,133.47,133.43,133.45,36362.0,129.1299,129.1589,129.1202,129.1396,36362.0
2023-08-23 14:55:00,133.44,133.45,133.42,133.43,44943.0,129.1299,129.1396,129.1106,129.1202,44943.0
2023-08-23 15:00:00,133.43,133.44,133.36,133.42,56823.0,129.1202,129.1299,129.0525,129.1106,56823.0
2023-08-23 15:05:00,133.41,133.47,133.4,133.43,63031.0,129.1009,129.1589,129.0912,129.1202,63031.0
2023-08-23 15:10:00,133.42,133.44,133.37,133.4,47679.0,129.1106,129.1299,129.0622,129.0912,47679.0
2023-08-23 15:15:00,133.4,133.44,133.38,133.39,57069.0,129.0912,129.1299,129.0719,129.0815,57069.0
2023-08-23 15:20:00,133.39,133.42,133.37,133.41,57621.0,129.0815,129.1106,129.0622,129.1009,57621.0
2023-08-23 15:25:00,133.41,133.48,133.4,133.47,45614.0,129.1009,129.1686,129.0912,129.1589,45614.0
2023-08-23 15:30:00,133.47,133.48,133.41,133.44,98948.0,129.1589,129.1686,129.1009,129.1299,98948.0
2023-08-23 15:35:00,133.44,133.48,133.41,133.44,118447.0,129.1299,129.1686,129.1009,129.1299,118447.0
2023-08-23 15:40:00,133.45,133.54,133.45,133.53,97040.0,129.1396,129.2267,129.1396,129.217,97040.0
2023-08-23 15:45:00,133.53,133.59,133.51,133.57,153271.0,129.217,129.2751,129.1977,129.2557,153271.0
2023-08-23 15:50:00,133.57,133.59,133.41,133.49,265625.0,129.2557,129.2751,129.1009,129.1783,265625.0
2023-08-23 15:55:00,133.49,133.58,133.41,133.58,507561.0,129.1783,129.2654,129.1009,129.2654,507561.0
2023-08-24 09:30:00,133.55,133.66,133.32,133.64,296252.0,129.2364,129.3428,129.0138,129.3235,296252.0
2023-08-24 09:35:00,133.64,133.92,133.6,133.9,160965.0,129.3235,129.5944,129.2848,129.5751,160965.0
2023-08-24 09:40:00,133.9,133.96,133.84,133.84,132558.0,129.5751,129.6331,129.517,129.517,132558.0
2023-08-24 09:45:00,133.83,134.0,133.81,133.96,154413.0,129.5073,129.6718,129.488,129.6331,154413.0
2023-08-24 09:50:00,133.96,134.18,133.94,134.15,91165.0,129.6331,129.846,129.6138,129.817,91165.0
2023-08-24 09:55:00,134.15,134.38,134.13,134.35,109773.0,129.817,130.0396,129.7976,130.0105,109773.0
2023-08-24 10:00:00,134.35,134.39,134.18,134.25,97831.0,130.0105,130.0492,129.846,129.9138,97831.0
2023-08-24 10:05:00,134.24,134.24,133.99,134.0,187388.0,129.9041,129.9041,129.6622,129.6718,187388.0
2023-08-24 10:10:00,133.99,133.99,133.77,133.78,107569.0,129.6622,129.6622,129.4493,129.4589,107569.0
2023-08-24 10:15:00,133.77,133.81,133.74,133.8,135465.0,129.4493,129.488,129.4202,129.4783,135465.0
2023-08-24 10:20:00,133.79,133.83,133.59,133.59,141844.0,129.4686,129.5073,129.2751,129.2751,141844.0
2023-08-24 10:25:00,133.58,133.73,133.58,133.63,178287.0,129.2654,129.4106,129.2654,129.3138,178287.0
2023-08-24 10:30:00,133.62,133.62,133.45,133.49,173528.0,129.3041,129.3041,129.1396,129.1783,173528.0
2023-08-24 10:35:00,133.5,133.62,133.46,133.62,136335.0,129.188,129.3041,129.1493,129.3041,136335.0
2023-08-24 10:40:00,133.63,133.63,133.43,133.47,104484.0,129.3138,129.3138,129.1202,129.1589,104484.0
2023-08-24 10:45:00,133.47,133.48,133.23,133.32,75859.0,129.1589,129.1686,128.9267,129.0138,75859.0
2023-08-24 10:50:00,133.32,133.39,133.29,133.38,101275.0,129.0138,129.0815,128.9848,129.0719,101275.0
2023-08-24 10:55:00,133.39,133.44,133.32,133.33,79450.0,129.0815,129.1299,129.0138,129.0235,79450.0
2023-08-24 11:00:00,133.33,133.34,133.19,133.27,119876.0,129.0235,129.0331,128.888,128.9654,119876.0
2023-08-24 11:05:00,133.28,133.32,133.23,133.26,58919.0,128.9751,129.0138,128.9267,128.9557,58919.0
2023-08-24 11:10:00,133.27,133.32,133.22,133.3,62080.0,128.9654,129.0138,128.917,128.9944,62080.0
2023-08-24 11:15:00,133.3,133.34,133.25,133.25,88219.0,128.9944,129.0331,128.9461,128.9461,88219.0
2023-08-24 11:20:00,133.25,133.3,133.22,133.25,79966.0,128.9461,128.9944,128.917,128.9461,79966.0
2023-08-24 11:25:00,133.25,133.35,133.23,133.35,52107.0,128.9461,129.0428,128.9267,129.0428,52107.0
2023-08-24 11:30:00,133.34,133.34,133.2,133.2,81666.0,129.0331,129.0331,128.8977,128.8977,81666.0
2023-08-24 11:35:00,133.2,133.24,133.17,133.18,90984.0,128.8977,128.9364,128.8686,128.8783,90984.0
2023-08-24 11:40:00,133.18,133.21,133.12,133.14,73118.0,128.8783,128.9073,128.8203,128.8396,73118.0
2023-08-24 11:45:00,133.13,133.16,133.08,133.16,79180.0,128.8299,128.859,128.7815,128.859,79180.0
2023-08-24 11:50:00,133.16,133.18,133.09,133.11,61702.0,128.859,128.8783,128.7912,128.8106,61702.0
2023-08-24 11:55:00,133.11,133.13,133.02,133.03,77377.0,128.8106,128.8299,128.7235,128.7332,77377.0
2023-08-24 12:00:00,133.03,133.15,133.01,133.1,57800.0,128.7332,128.8493,128.7138,128.8009,57800.0
2023-08-24 12:05:00,133.1,133.22,133.1,133.17,60625.0,128.8009,128.917,128.8009,128.8686,60625.0
2023-08-24 12:10:00,133.16,133.2,133.15,133.18,54463.0,128.859,128.8977,128.8493,128.8783,54463.0
2023-08-24 12:15:00,133.18,133.21,133.07,133.11,56404.0,128.8783,128.9073,128.7719,128.8106,56404.0
2023-08-24 12:20:00,133.11,133.17,133.1,133.14,35396.0,128.8106,128.8686,128.8009,128.8396,35396.0
2023-08-24 12:25:00,133.13,133.16,132.99,133.0,89481.0,128.8299,128.859,128.6945,128.7041,89481.0
2023-08-24 12:30:00,133.01,133.05,132.98,133.01,116077.0,128.7138,128.7525,128.6848,128.7138,116077.0
2023-08-24 12:35:00,133.01,133.06,133.0,133.03,39042.0,128.7138,128.7622,128.7041,128.7332,39042.0
2023-08-24 12:40:00,133.03,133.12,133.02,133.03,36979.0,128.7332,128.8203,128.7235,128.7332,36979.0
2023-08-24 12:45:00,133.03,133.07,132.97,133.03,40050.0,128.7332,128.7719,128.6751,128.7332,40050.0
2023-08-24 12:50:00,133.03,133.06,132.97,132.98,30536.0,128.7332,128.7622,128.6751,128.6848,30536.0
2023-08-24 12:55:00,132.98,132.99,132.9,132.91,55326.0,128.6848,128.6945,128.6074,128.617,55326.0
2023-08-24 13:00:00,132.92,132.96,132.86,132.87,64384.0,128.6267,128.6654,128.5687,128.5783,64384.0
2023-08-24 13:05:00,132.87,132.9,132.8,132.87,56519.0,128.5783,128.6074,128.5106,128.5783,56519.0
2023-08-24 13:10:00,132.87,132.88,132.77,132.79,40300.0,128.5783,128.588,128.4816,128.5009,40300.0
2023-08-24 13:15:00,132.78,132.82,132.75,132.76,30321.0,128.4912,128.5299,128.4622,128.4719,30321.0
2023-08-24 13:20:00,132.76,132.77,132.72,132.75,33353.0,128.4719,128.4816,128.4332,128.4622,33353.0
2023-08-24 13:25:00,132.74,132.74,132.68,132.71,44889.0,128.4525,128.4525,128.3945,128.4235,44889.0
2023-08-24 13:30:00,132.71,132.81,132.7,132.76,34261.0,128.4235,128.5203,128.4138,128.4719,34261.0
2023-08-24 13:35:00,132.76,132.84,132.76,132.82,55904.0,128.4719,128.5493,128.4719,128.5299,55904.0
2023-08-24 13:40:00,132.83,132.91,132.82,132.83,77276.0,128.5396,128.617,128.5299,128.5396,77276.0
2023-08-24 13:45:00,132.83,132.86,132.81,132.85,29455.0,128.5396,128.5687,128.5203,128.559,29455.0
2023-08-24 13:50:00,132.84,132.86,132.8,132.83,26072.0,128.5493,128.5687,128.5106,128.5396,26072.0
2023-08-24 13:55:00,132.82,132.87,132.82,132.86,21322.0,128.5299,128.5783,128.5299,128.5687,21322.0
2023-08-24 14:00:00,132.87,132.91,132.81,132.81,54361.0,128.5783,128.617,128.5203,128.5203,54361.0
2023-08-24 14:05:00,132.81,132.86,132.8,132.83,59433.0,128.5203,128.5687,128.5106,128.5396,59433.0
2023-08-24 14:10:00,132.83,132.91,132.81,132.88,55302.0,128.5396,128.617,128.5203,128.588,55302.0
2023-08-24 14:15:00,132.87,132.88,132.76,132.77,41383.0,128.5783,128.588,128.4719,128.4816,41383.0
2023-08-24 14:20:00,132.76,132.84,132.76,132.79,40101.0,128.4719,128.5493,128.4719,128.5009,40101.0
2023-08-24 14:25:00,132.79,132.81,132.76,132.8,36936.0,128.5009,128.5203,128.4719,128.5106,36936.0
2023-08-24 14:30:00,132.79,132.85,132.75,132.77,71943.0,128.5009,128.559,128.4622,128.4816,71943.0
2023-08-24 14:35:00,132.76,132.76,132.68,132.69,69375.0,128.4719,128.4719,128.3945,128.4041,69375.0
2023-08-24 14:40:00,132.69,132.69,132.65,132.67,82820.0,128.4041,128.4041,128.3654,128.3848,82820.0
2023-08-24 14:45:00,132.67,132.78,132.65,132.73,65785.0,128.3848,128.4912,128.3654,128.4429,65785.0
2023-08-24 14:50:00,132.73,132.76,132.72,132.75,60694.0,128.4429,128.4719,128.4332,128.4622,60694.0
2023-08-24 14:55:00,132.75,132.85,132.73,132.81,107716.0,128.4622,128.559,128.4429,128.5203,107716.0
2023-08-24 15:00:00,132.81,132.84,132.77,132.82,87177.0,128.5203,128.5493,128.4816,128.5299,87177.0
2023-08-24 15:05:00,132.82,132.9,132.81,132.84,97285.0,128.5299,128.6074,128.5203,128.5493,97285.0
2023-08-24 15:10:00,132.83,132.95,132.81,132.91,104431.0,128.5396,128.6557,128.5203,128.617,104431.0
2023-08-24 15:15:00,132.91,132.97,132.9,132.93,82091.0,128.617,128.6751,128.6074,128.6364,82091.0
2023-08-24 15:20:00,132.93,133.04,132.92,132.92,111007.0,128.6364,128.7428,128.6267,128.6267,111007.0
2023-08-24 15:25:00,132.93,132.98,132.92,132.96,84501.0,128.6364,128.6848,128.6267,128.6654,84501.0
2023-08-24 15:30:00,132.96,133.0,132.92,132.95,117921.0,128.6654,128.7041,128.6267,128.6557,117921.0
2023-08-24 15:35:00,132.95,132.96,132.81,132.81,139299.0,128.6557,128.6654,128.5203,128.5203,139299.0
2023-08-24 15:40:00,132.82,132.84,132.74,132.76,189215.0,128.5299,128.5493,128.4525,128.4719,189215.0
2023-08-24 15:45:00,132.76,132.76,132.6,132.64,219748.0,128.4719,128.4719,128.3171,128.3558,219748.0
2023-08-24 15:50:00,132.64,132.67,132.55,132.57,329846.0,128.3558,128.3848,128.2687,128.288,329846.0
2023-08-24 15:55:00,132.58,132.69,132.47,132.51,849224.0,128.2977,128.4041,128.1912,128.23,849224.0
2023-08-25 09:30:00,132.87,133.2,132.86,133.09,183848.0,128.5783,128.8977,128.5687,128.7912,183848.0
2023-08-25 09:35:00,133.08,133.2,133.06,133.11,118094.0,128.7815,128.8977,128.7622,128.8106,118094.0
2023-08-25 09:40:00,133.1,133.12,132.88,132.95,87408.0,128.8009,128.8203,128.588,128.6557,87408.0
2023-08-25 09:45:00,132.94,133.01,132.84,132.88,127896.0,128.6461,128.7138,128.5493,128.588,127896.0
2023-08-25 09:50:00,132.89,132.89,132.75,132.81,87815.0,128.5977,128.5977,128.4622,128.5203,87815.0
2023-08-25 09:55:00,132.79,132.9,132.76,132.9,61037.0,128.5009,128.6074,128.4719,128.6074,61037.0
2023-08-25 10:00:00,132.89,132.98,132.65,132.87,154236.0,128.5977,128.6848,128.3654,128.5783,154236.0
2023-08-25 10:05:00,132.87,132.92,132.64,132.74,96644.0,128.5783,128.6267,128.3558,128.4525,96644.0
2023-08-25 10:10:00,132.78,132.87,132.7,132.84,166370.0,128.4912,128.5783,128.4138,128.5493,166370.0
2023-08-25 10:15:00,132.85,133.18,132.76,132.78,174397.0,128.559,128.8783,128.4719,128.4912,174397.0
2023-08-25 10:20:00,132.79,132.81,132.52,132.53,143554.0,128.5009,128.5203,128.2396,128.2493,143554.0
2023-08-25 10:25:00,132.53,132.62,132.5,132.53,83093.0,128.2493,128.3364,128.2203,128.2493,83093.0
2023-08-25 10:30:00,132.53,132.54,132.42,132.45,88010.0,128.2493,128.259,128.1429,128.1719,88010.0
2023-08-25 10:35:00,132.47,132.66,132.43,132.57,124331.0,128.1912,128.3751,128.1525,128.288,124331.0
2023-08-25 10:40:00,132.58,132.72,132.55,132.6,84538.0,128.2977,128.4332,128.2687,128.3171,84538.0
2023-08-25 10:45:00,132.59,132.6,132.42,132.48,127128.0,128.3074,128.3171,128.1429,128.2009,127128.0
2023-08-25 10:50:00,132.47,132.56,132.45,132.52,84283.0,128.1912,128.2783,128.1719,128.2396,84283.0
2023-08-25 10:55:00,132.52,132.63,132.5,132.57,110337.0,128.2396,128.3461,128.2203,128.288,110337.0
2023-08-25 11:00:00,132.56,132.64,132.45,132.59,111422.0,128.2783,128.3558,128.1719,128.3074,111422.0
2023-08-25 11:05:00,132.6,132.87,132.6,132.81,162703.0,128.3171,128.5783,128.3171,128.5203,162703.0
2023-08-25 11:10:00,132.83,133.03,132.83,132.93,122862.0,128.5396,128.7332,128.5396,128.6364,122862.0
2023-08-25 11:15:00,132.92,132.93,132.76,132.87,108276.0,128.6267,128.6364,128.4719,128.5783,108276.0
2023-08-25 11:20:00,132.86,132.92,132.76,132.9,119130.0,128.5687,128.6267,128.4719,128.6074,119130.0
2023-08-25 11:25:00,132.91,133.2,132.9,133.18,108481.0,128.617,128.8977,128.6074,128.8783,108481.0
2023-08-25 11:30:00,133.18,133.26,133.15,133.25,96797.0,128.8783,128.9557,128.8493,128.9461,96797.0
2023-08-25 11:35:00,133.25,133.49,133.25,133.44,91417.0,128.9461,129.1783,128.9461,129.1299,91417.0
2023-08-25 11:40:00,133.44,133.45,133.32,133.44,56983.0,129.1299,129.1396,129.0138,129.1299,56983.0
2023-08-25 11:45:00,133.42,133.43,133.3,133.34,53859.0,129.1106,129.1202,128.9944,129.0331,53859.0
2023-08-25 11:50:00,133.34,133.4,133.29,133.37,55665.0,129.0331,129.0912,128.9848,129.0622,55665.0
2023-08-25 11:55:00,133.37,133.38,133.25,133.28,116191.0,129.0622,129.0719,128.9461,128.9751,116191.0
2023-08-25 12:00:00,133.28,133.48,133.26,133.46,67308.0,128.9751,129.1686,128.9557,129.1493,67308.0
2023-08-25 12:05:00,133.47,133.53,133.4,133.45,65462.0,129.1589,129.217,129.0912,129.1396,65462.0
2023-08-25 12:10:00,133.46,133.54,133.41,133.5,55214.0,129.1493,129.2267,129.1009,129.188,55214.0
2023-08-25 12:15:00,133.5,133.53,133.4,133.48,43558.0,129.188,129.217,129.0912,129.1686,43558.0
2023-08-25 12:20:00,133.48,133.59,133.46,133.57,53240.0,129.1686,129.2751,129.1493,129.2557,53240.0
2023-08-25 12:25:00,133.57,133.61,133.54,133.59,27616.0,129.2557,129.2944,129.2267,129.2751,27616.0
2023-08-25 12:30:00,133.58,133.62,133.51,133.53,102492.0,129.2654,129.3041,129.1977,129.217,102492.0
2023-08-25 12:35:00,133.52,133.55,133.47,133.5,70154.0,129.2073,129.2364,129.1589,129.188,70154.0
2023-08-25 12:40:00,133.49,133.53,133.42,133.42,23682.0,129.1783,129.217,129.1106,129.1106,23682.0
2023-08-25 12:45:00,133.42,133.49,133.39,133.44,41250.0,129.1106,129.1783,129.0815,129.1299,41250.0
2023-08-25 12:50:00,133.43,133.44,133.36,133.38,37154.0,129.1202,129.1299,129.0525,129.0719,37154.0
2023-08-25 12:55:00,133.37,133.49,133.33,133.49,44000.0,129.0622,129.1783,129.0235,129.1783,44000.0
2023-08-25 13:00:00,133.48,133.54,133.45,133.5,35383.0,129.1686,129.2267,129.1396,129.188,35383.0
2023-08-25 13:05:00,133.49,133.52,133.44,133.47,28884.0,129.1783,129.2073,129.1299,129.1589,28884.0
2023-08-25 13:10:00,133.46,133.49,133.4,133.47,81466.0,129.1493,129.1783,129.0912,129.1589,81466.0
2023-08-25 13:15:00,133.47,133.49,133.29,133.35,46973.0,129.1589,129.1783,128.9848,129.0428,46973.0
2023-08-25 13:20:00,133.36,133.36,133.24,133.27,53682.0,129.0525,129.0525,128.9364,128.9654,53682.0
2023-08-25 13:25:00,133.27,133.37,133.27,133.37,35245.0,128.9654,129.0622,128.9654,129.0622,35245.0
2023-08-25 13:30:00,133.37,133.37,133.24,133.28,34940.0,129.0622,129.0622,128.9364,128.9751,34940.0
2023-08-25 13:35:00,133.27,133.34,133.25,133.29,53948.0,128.9654,129.0331,128.9461,128.9848,53948.0
2023-08-25 13:40:00,133.28,133.39,133.27,133.38,87588.0,128.9751,129.0815,128.9654,129.0719,87588.0
2023-08-25 13:45:00,133.37,133.39,133.3,133.37,31530.0,129.0622,129.0815,128.9944,129.0622,31530.0
2023-08-25 13:50:00,133.38,133.55,133.37,133.55,24949.0,129.0719,129.2364,129.0622,129.2364,24949.0
2023-08-25 13:55:00,133.55,133.57,133.49,133.57,37130.0,129.2364,129.2557,129.1783,129.2557,37130.0
2023-08-25 14:00:00,133.56,133.61,133.53,133.58,47180.0,129.246,129.2944,129.217,129.2654,47180.0
2023-08-25 14:05:00,133.57,133.64,133.57,133.61,119561.0,129.2557,129.3235,129.2557,129.2944,119561.0
2023-08-25 14:10:00,133.62,133.63,133.58,133.61,62254.0,129.3041,129.3138,129.2654,129.2944,62254.0
2023-08-25 14:15:00,133.61,133.69,133.51,133.67,89301.0,129.2944,129.3718,129.1977,129.3525,89301.0
2023-08-25 14:20:00,133.68,133.78,133.66,133.66,98568.0,129.3622,129.4589,129.3428,129.3428,98568.0
2023-08-25 14:25:00,133.67,133.76,133.66,133.75,97132.0,129.3525,129.4396,129.3428,129.4299,97132.0
2023-08-25 14:30:00,133.75,133.84,133.74,133.8,63588.0,129.4299,129.517,129.4202,129.4783,63588.0
2023-08-25 14:35:00,133.8,133.85,133.73,133.77,51831.0,129.4783,129.5267,129.4106,129.4493,51831.0
2023-08-25 14:40:00,133.77,133.82,133.65,133.67,71029.0,129.4493,129.4976,129.3331,129.3525,71029.0
2023-08-25 14:45:00,133.67,133.74,133.62,133.72,53886.0,129.3525,129.4202,129.3041,129.4009,53886.0
2023-08-25 14:50:00,133.72,133.78,133.68,133.77,39199.0,129.4009,129.4589,129.3622,129.4493,39199.0
2023-08-25 14:55:00,133.78,133.8,133.75,133.78,33123.0,129.4589,129.4783,129.4299,129.4589,33123.0
2023-08-25 15:00:00,133.78,133.88,133.7,133.78,59998.0,129.4589,129.5557,129.3815,129.4589,59998.0
2023-08-25 15:05:00,133.77,133.79,133.65,133.71,48395.0,129.4493,129.4686,129.3331,129.3912,48395.0
2023-08-25 15:10:00,133.71,133.72,133.59,133.62,92955.0,129.3912,129.4009,129.2751,129.3041,92955.0
2023-08-25 15:15:00,133.62,133.69,133.59,133.62,72141.0,129.3041,129.3718,129.2751,129.3041,72141.0
2023-08-25 15:20:00,133.61,133.67,133.61,133.64,80163.0,129.2944,129.3525,129.2944,129.3235,80163.0
2023-08-25 15:25:00,133.65,133.67,133.58,133.6,80510.0,129.3331,129.3525,129.2654,129.2848,80510.0
2023-08-25 15:30:00,133.6,133.72,133.58,133.64,81982.0,129.2848,129.4009,129.2654,129.3235,81982.0
2023-08-25 15:35:00,133.64,133.64,133.53,133.59,87389.0,129.3235,129.3235,129.217,129.2751,87389.0
2023-08-25 15:40:00,133.59,133.59,133.49,133.59,107721.0,129.2751,129.2751,129.1783,129.2751,107721.0
2023-08-25 15:45:00,133.59,133.6,133.44,133.45,150107.0,129.2751,129.2848,129.1299,129.1396,150107.0
2023-08-25 15:50:00,133.44,133.44,133.25,133.31,262863.0,129.1299,129.1299,128.9461,129.0041,262863.0
2023-08-25 15:55:00,133.31,133.47,133.3,133.42,552408.0,129.0041,129.1589,128.9944,129.1106,552408.0
2023-08-28 09:30:00,133.88,134.31,133.71,134.15,227772.0,129.5557,129.9718,129.3912,129.817,227772.0
2023-08-28 09:35:00,134.16,134.21,134.05,134.06,158908.0,129.8267,129.875,129.7202,129.7299,158908.0
2023-08-28 09:40:00,134.07,134.26,134.04,134.24,86797.0,129.7396,129.9234,129.7105,129.9041,86797.0
2023-08-28 09:45:00,134.24,134.27,134.13,134.22,102248.0,129.9041,129.9331,129.7976,129.8847,102248.0
2023-08-28 09:50:00,134.22,134.24,134.02,134.09,109133.0,129.8847,129.9041,129.6912,129.7589,109133.0
2023-08-28 09:55:00,134.08,134.22,134.07,134.19,58394.0,129.7492,129.8847,129.7396,129.8557,58394.0
2023-08-28 10:00:00,134.2,134.24,133.99,134.09,89798.0,129.8654,129.9041,129.6622,129.7589,89798.0
2023-08-28 10:05:00,134.09,134.1,134.02,134.04,67352.0,129.7589,129.7686,129.6912,129.7105,67352.0
2023-08-28 10:10:00,134.04,134.09,133.96,134.06,165055.0,129.7105,129.7589,129.6331,129.7299,165055.0
2023-08-28 10:15:00,134.07,134.09,133.94,134.03,49445.0,129.7396,129.7589,129.6138,129.7009,49445.0
2023-08-28 10:20:00,134.03,134.09,134.01,134.02,77750.0,129.7009,129.7589,129.6815,129.6912,77750.0
2023-08-28 10:25:00,134.02,134.11,134.02,134.03,65746.0,129.6912,129.7783,129.6912,129.7009,65746.0
2023-08-28 10:30:00,134.04,134.12,134.03,134.07,72238.0,129.7105,129.788,129.7009,129.7396,72238.0
2023-08-28 10:35:00,134.06,134.08,134.01,134.01,73047.0,129.7299,129.7492,129.6815,129.6815,73047.0
2023-08-28 10:40:00,134.0,134.0,133.92,133.99,47052.0,129.6718,129.6718,129.5944,129.6622,47052.0
2023-08-28 10:45:00,133.97,134.0,133.85,133.86,54739.0,129.6428,129.6718,129.5267,129.5364,54739.0
2023-08-28 10:50:00,133.86,133.9,133.77,133.79,154434.0,129.5364,129.5751,129.4493,129.4686,154434.0
2023-08-28 10:55:00,133.8,133.87,133.76,133.84,122201.0,129.4783,129.546,129.4396,129.517,122201.0
2023-08-28 11:00:00,133.84,133.84,133.67,133.71,117225.0,129.517,129.517,129.3525,129.3912,117225.0
2023-08-28 11:05:00,133.7,133.7,133.53,133.54,93760.0,129.3815,129.3815,129.217,129.2267,93760.0
2023-08-28 11:10:00,133.53,133.57,133.49,133.57,35421.0,129.217,129.2557,129.1783,129.2557,35421.0
2023-08-28 11:15:00,133.57,133.62,133.54,133.56,40389.0,129.2557,129.3041,129.2267,129.246,40389.0
2023-08-28 11:20:00,133.56,133.61,133.55,133.58,110354.0,129.246,129.2944,129.2364,129.2654,110354.0
2023-08-28 11:25:00,133.59,133.61,133.53,133.56,82302.0,129.2751,129.2944,129.217,129.246,82302.0
2023-08-28 11:30:00,133.56,133.63,133.54,133.61,126534.0,129.246,129.3138,129.2267,129.2944,126534.0
2023-08-28 11:35:00,133.61,133.68,133.6,133.66,54867.0,129.2944,129.3622,129.2848,129.3428,54867.0
2023-08-28 11:40:00,133.66,133.7,133.52,133.55,116547.0,129.3428,129.3815,129.2073,129.2364,116547.0
2023-08-28 11:45:00,133.54,133.57,133.49,133.49,56230.0,129.2267,129.2557,129.1783,129.1783,56230.0
2023-08-28 11:50:00,133.5,133.59,133.49,133.59,24558.0,129.188,129.2751,129.1783,129.2751,24558.0
2023-08-28 11:55:00,133.59,133.62,133.53,133.61,38922.0,129.2751,129.3041,129.217,129.2944,38922.0
2023-08-28 12:00:00,133.61,133.61,133.49,133.5,28474.0,129.2944,129.2944,129.1783,129.188,28474.0
2023-08-28 12:05:00,133.5,133.54,133.49,133.52,35032.0,129.188,129.2267,129.1783,129.2073,35032.0
2023-08-28 12:10:00,133.52,133.56,133.47,133.53,47033.0,129.2073,129.246,129.1589,129.217,47033.0
2023-08-28 12:15:00,133.53,133.54,133.44,133.44,36075.0,129.217,129.2267,129.1299,129.1299,36075.0
2023-08-28 12:20:00,133.44,133.44,133.37,133.43,49834.0,129.1299,129.1299,129.0622,129.1202,49834.0
2023-08-28 12:25:00,133.44,133.48,133.41,133.48,75686.0,129.1299,129.1686,129.1009,129.1686,75686.0
2023-08-28 12:30:00,133.49,133.49,133.4,133.41,42780.0,129.1783,129.1783,129.0912,129.1009,42780.0
2023-08-28 12:35:00,133.41,133.45,133.34,133.45,33127.0,129.1009,129.1396,129.0331,129.1396,33127.0
2023-08-28 12:40:00,133.44,133.48,133.4,133.44,28996.0,129.1299,129.1686,129.0912,129.1299,28996.0
2023-08-28 12:45:00,133.43,133.47,133.42,133.44,35509.0,129.1202,129.1589,129.1106,129.1299,35509.0
2023-08-28 12:50:00,133.45,133.54,133.43,133.49,38214.0,129.1396,129.2267,129.1202,129.1783,38214.0
2023-08-28 12:55:00,133.49,133.63,133.48,133.62,32111.0,129.1783,129.3138,129.1686,129.3041,32111.0
2023-08-28 13:00:00,133.62,133.66,133.6,133.62,40725.0,129.3041,129.3428,129.2848,129.3041,40725.0
2023-08-28 13:05:00,133.62,133.7,133.62,133.66,97167.0,129.3041,129.3815,129.3041,129.3428,97167.0
2023-08-28 13:10:00,133.65,133.68,133.61,133.62,34708.0,129.3331,129.3622,129.2944,129.3041,34708.0
2023-08-28 13:15:00,133.62,133.62,133.52,133.55,45793.0,129.3041,129.3041,129.2073,129.2364,45793.0
2023-08-28 13:20:00,133.56,133.59,133.51,133.52,57584.0,129.246,129.2751,129.1977,129.2073,57584.0
2023-08-28 13:25:00,133.52,133.56,133.49,133.55,25110.0,129.2073,129.246,129.1783,129.2364,25110.0
2023-08-28 13:30:00,133.55,133.59,133.53,133.54,51923.0,129.2364,129.2751,129.217,129.2267,51923.0
2023-08-28 13:35:00,133.53,133.57,133.49,133.53,55970.0,129.217,129.2557,129.1783,129.217,55970.0
2023-08-28 13:40:00,133.55,133.59,133.54,133.54,21830.0,129.2364,129.2751,129.2267,129.2267,21830.0
2023-08-28 13:45:00,133.54,133.54,133.45,133.47,15716.0,129.2267,129.2267,129.1396,129.1589,15716.0
2023-08-28 13:50:00,133.47,133.48,133.34,133.35,74051.0,129.1589,129.1686,129.0331,129.0428,74051.0
2023-08-28 13:55:00,133.35,133.35,133.23,133.27,53745.0,129.0428,129.0428,128.9267,128.9654,53745.0
2023-08-28 14:00:00,133.27,133.29,133.22,133.25,47977.0,128.9654,128.9848,128.917,128.9461,47977.0
2023-08-28 14:05:00,133.25,133.34,133.24,133.32,74695.0,128.9461,129.0331,128.9364,129.0138,74695.0
2023-08-28 14:10:00,133.32,133.34,133.26,133.3,28661.0,129.0138,129.0331,128.9557,128.9944,28661.0
2023-08-28 14:15:00,133.3,133.32,133.25,133.25,28876.0,128.9944,129.0138,128.9461,128.9461,28876.0
2023-08-28 14:20:00,133.26,133.3,133.26,133.28,24744.0,128.9557,128.9944,128.9557,128.9751,24744.0
2023-08-28 14:25:00,133.28,133.29,133.24,133.28,27985.0,128.9751,128.9848,128.9364,128.9751,27985.0
2023-08-28 14:30:00,133.28,133.36,133.27,133.34,35704.0,128.9751,129.0525,128.9654,129.0331,35704.0
2023-08-28 14:35:00,133.34,133.44,133.32,133.33,47415.0,129.0331,129.1299,129.0138,129.0235,47415.0
2023-08-28 14:40:00,133.34,133.41,133.34,133.41,47657.0,129.0331,129.1009,129.0331,129.1009,47657.0
2023-08-28 14:45:00,133.41,133.42,133.37,133.4,33371.0,129.1009,129.1106,129.0622,129.0912,33371.0
2023-08-28 14:50:00,133.41,133.44,133.41,133.44,36269.0,129.1009,129.1299,129.1009,129.1299,36269.0
2023-08-28 14:55:00,133.44,133.46,133.37,133.44,48011.0,129.1299,129.1493,129.0622,129.1299,48011.0
2023-08-28 15:00:00,133.44,133.52,133.41,133.5,32327.0,129.1299,129.2073,129.1009,129.188,32327.0
2023-08-28 15:05:00,133.5,133.59,133.49,133.58,39515.0,129.188,129.2751,129.1783,129.2654,39515.0
2023-08-28 15:10:00,133.58,133.58,133.47,133.52,58472.0,129.2654,129.2654,129.1589,129.2073,58472.0
2023-08-28 15:15:00,133.51,133.55,133.48,133.5,81921.0,129.1977,129.2364,129.1686,129.188,81921.0
2023-08-28 15:20:00,133.51,133.53,133.4,133.45,73612.0,129.1977,129.217,129.0912,129.1396,73612.0
2023-08-28 15:25:00,133.44,133.54,133.41,133.52,34977.0,129.1299,129.2267,129.1009,129.2073,34977.0
2023-08-28 15:30:00,133.51,133.57,133.49,133.55,58843.0,129.1977,129.2557,129.1783,129.2364,58843.0
2023-08-28 15:35:00,133.55,133.59,133.51,133.52,62886.0,129.2364,129.2751,129.1977,129.2073,62886.0
2023-08-28 15:40:00,133.52,133.61,133.46,133.61,67004.0,129.2073,129.2944,129.1493,129.2944,67004.0
2023-08-28 15:45:00,133.6,133.91,133.58,133.75,153457.0,129.2848,129.5847,129.2654,129.4299,153457.0
2023-08-28 15:50:00,133.75,133.77,133.68,133.74,205230.0,129.4299,129.4493,129.3622,129.4202,205230.0
2023-08-28 15:55:00,133.74,133.81,133.72,133.73,611897.0,129.4202,129.488,129.4009,129.4106,611897.0
2023-08-29 09:30:00,133.9,134.41,133.9,134.3,412136.0,129.5751,130.0686,129.5751,129.9621,412136.0
2023-08-29 09:35:00,134.31,134.6,134.28,134.55,197738.0,129.9718,130.2525,129.9428,130.2041,197738.0
2023-08-29 09:40:00,134.55,134.62,134.36,134.38,392470.0,130.2041,130.2718,130.0202,130.0396,392470.0
2023-08-29 09:45:00,134.38,134.49,134.3,134.33,91582.0,130.0396,130.146,129.9621,129.9912,91582.0
2023-08-29 09:50:00,134.34,134.38,134.28,134.34,74911.0,130.0008,130.0396,129.9428,130.0008,74911.0
2023-08-29 09:55:00,134.33,134.34,134.24,134.31,71043.0,129.9912,130.0008,129.9041,129.9718,71043.0
2023-08-29 10:00:00,134.31,134.48,134.29,134.31,309190.0,129.9718,130.1363,129.9525,129.9718,309190.0
2023-08-29 10:05:00,134.31,134.33,134.17,134.19,107855.0,129.9718,129.9912,129.8363,129.8557,107855.0
2023-08-29 10:10:00,134.19,134.19,134.01,134.08,102120.0,129.8557,129.8557,129.6815,129.7492,102120.0
2023-08-29 10:15:00,134.08,134.21,134.06,134.18,84586.0,129.7492,129.875,129.7299,129.846,84586.0
2023-08-29 10:20:00,134.18,134.22,134.14,134.21,100888.0,129.846,129.8847,129.8073,129.875,100888.0
2023-08-29 10:25:00,134.21,134.21,134.07,134.09,68745.0,129.875,129.875,129.7396,129.7589,68745.0
2023-08-29 10:30:00,134.09,134.27,134.07,134.22,107748.0,129.7589,129.9331,129.7396,129.8847,107748.0
2023-08-29 10:35:00,134.22,134.24,133.92,133.97,141235.0,129.8847,129.9041,129.5944,129.6428,141235.0
2023-08-29 10:40:00,133.96,134.01,133.85,133.86,109393.0,129.6331,129.6815,129.5267,129.5364,109393.0
2023-08-29 10:45:00,133.86,133.87,133.74,133.81,154112.0,129.5364,129.546,129.4202,129.488,154112.0
2023-08-29 10:50:00,133.81,133.9,133.76,133.76,106339.0,129.488,129.5751,129.4396,129.4396,106339.0
2023-08-29 10:55:00,133.77,133.85,133.72,133.84,107433.0,129.4493,129.5267,129.4009,129.517,107433.0
2023-08-29 11:00:00,133.85,133.86,133.74,133.82,33679.0,129.5267,129.5364,129.4202,129.4976,33679.0
2023-08-29 11:05:00,133.83,133.87,133.76,133.81,69959.0,129.5073,129.546,129.4396,129.488,69959.0
2023-08-29 11:10:00,133.82,133.84,133.74,133.77,76761.0,129.4976,129.517,129.4202,129.4493,76761.0
2023-08-29 11:15:00,133.78,133.87,133.75,133.8,75280.0,129.4589,129.546,129.4299,129.4783,75280.0
2023-08-29 11:20:00,133.81,133.92,133.76,133.91,98390.0,129.488,129.5944,129.4396,129.5847,98390.0
2023-08-29 11:25:00,133.92,134.0,133.91,133.98,96779.0,129.5944,129.6718,129.5847,129.6525,96779.0
2023-08-29 11:30:00,133.98,134.02,133.96,133.97,35328.0,129.6525,129.6912,129.6331,129.6428,35328.0
2023-08-29 11:35:00,133.97,134.12,133.97,134.12,59128.0,129.6428,129.788,129.6428,129.788,59128.0
2023-08-29 11:40:00,134.13,134.21,134.1,134.15,61388.0,129.7976,129.875,129.7686,129.817,61388.0
2023-08-29 11:45:00,134.16,134.18,134.07,134.08,90194.0,129.8267,129.846,129.7396,129.7492,90194.0
2023-08-29 11:50:00,134.08,134.15,134.07,134.12,31624.0,129.7492,129.817,129.7396,129.788,31624.0
2023-08-29 11:55:00,134.13,134.18,134.11,134.15,37170.0,129.7976,129.846,129.7783,129.817,37170.0
2023-08-29 12:00:00,134.15,134.25,134.13,134.25,65090.0,129.817,129.9138,129.7976,129.9138,65090.0
2023-08-29 12:05:00,134.26,134.27,134.17,134.21,100001.0,129.9234,129.9331,129.8363,129.875,100001.0
2023-08-29 12:10:00,134.22,134.23,134.19,134.21,30078.0,129.8847,129.8944,129.8557,129.875,30078.0
2023-08-29 12:15:00,134.21,134.3,134.2,134.28,48093.0,129.875,129.9621,129.8654,129.9428,48093.0
2023-08-29 12:20:00,134.28,134.4,134.27,134.4,30769.0,129.9428,130.0589,129.9331,130.0589,30769.0
2023-08-29 12:25:00,134.4,134.48,134.38,134.46,37148.0,130.0589,130.1363,130.0396,130.117,37148.0
2023-08-29 12:30:00,134.46,134.49,134.39,134.44,28780.0,130.117,130.146,130.0492,130.0976,28780.0
2023-08-29 12:35:00,134.45,134.45,134.38,134.39,61282.0,130.1073,130.1073,130.0396,130.0492,61282.0
2023-08-29 12:40:00,134.38,134.4,134.33,134.36,41067.0,130.0396,130.0589,129.9912,130.0202,41067.0
2023-08-29 12:45:00,134.36,134.37,134.34,134.36,38618.0,130.0202,130.0299,130.0008,130.0202,38618.0
2023-08-29 12:50:00,134.36,134.41,134.33,134.4,110649.0,130.0202,130.0686,129.9912,130.0589,110649.0
2023-08-29 12:55:00,134.4,134.42,134.39,134.42,48620.0,130.0589,130.0783,130.0492,130.0783,48620.0
2023-08-29 13:00:00,134.42,134.49,134.4,134.49,73996.0,130.0783,130.146,130.0589,130.146,73996.0
2023-08-29 13:05:00,134.49,134.49,134.44,134.45,47375.0,130.146,130.146,130.0976,130.1073,47375.0
2023-08-29 13:10:00,134.45,134.47,134.38,134.44,67305.0,130.1073,130.1266,130.0396,130.0976,67305.0
2023-08-29 13:15:00,134.45,134.47,134.43,134.44,30267.0,130.1073,130.1266,130.0879,130.0976,30267.0
2023-08-29 13:20:00,134.44,134.5,134.43,134.5,101421.0,130.0976,130.1557,130.0879,130.1557,101421.0
2023-08-29 13:25:00,134.5,134.55,134.48,134.49,38344.0,130.1557,130.2041,130.1363,130.146,38344.0
2023-08-29 13:30:00,134.5,134.53,134.49,134.5,25643.0,130.1557,130.1847,130.146,130.1557,25643.0
2023-08-29 13:35:00,134.5,134.59,134.49,134.59,58937.0,130.1557,130.2428,130.146,130.2428,58937.0
2023-08-29 13:40:00,134.58,134.64,134.54,134.57,73059.0,130.2331,130.2912,130.1944,130.2234,73059.0
2023-08-29 13:45:00,134.57,134.62,134.56,134.56,21519.0,130.2234,130.2718,130.2137,130.2137,21519.0
2023-08-29 13:50:00,134.56,134.6,134.47,134.47,111707.0,130.2137,130.2525,130.1266,130.1266,111707.0
2023-08-29 13:55:00,134.47,134.52,134.39,134.49,104766.0,130.1266,130.175,130.0492,130.146,104766.0
2023-08-29 14:00:00,134.5,134.52,134.44,134.47,38128.0,130.1557,130.175,130.0976,130.1266,38128.0
2023-08-29 14:05:00,134.47,134.49,134.44,134.48,32143.0,130.1266,130.146,130.0976,130.1363,32143.0
2023-08-29 14:10:00,134.49,134.55,134.45,134.46,103462.0,130.146,130.2041,130.1073,130.117,103462.0
2023-08-29 14:15:00,134.45,134.45,134.4,134.44,48012.0,130.1073,130.1073,130.0589,130.0976,48012.0
2023-08-29 14:20:00,134.44,134.49,134.41,134.43,137299.0,130.0976,130.146,130.0686,130.0879,137299.0
2023-08-29 14:25:00,134.43,134.46,134.35,134.42,110909.0,130.0879,130.117,130.0105,130.0783,110909.0
2023-08-29 14:30:00,134.42,134.51,134.41,134.49,54105.0,130.0783,130.1654,130.0686,130.146,54105.0
2023-08-29 14:35:00,134.5,134.56,134.45,134.46,100694.0,130.1557,130.2137,130.1073,130.117,100694.0
2023-08-29 14:40:00,134.46,134.54,134.44,134.53,53602.0,130.117,130.1944,130.0976,130.1847,53602.0
2023-08-29 14:45:00,134.53,134.59,134.5,134.54,79433.0,130.1847,130.2428,130.1557,130.1944,79433.0
2023-08-29 14:50:00,134.54,134.55,134.43,134.45,65829.0,130.1944,130.2041,130.0879,130.1073,65829.0
2023-08-29 14:55:00,134.45,134.47,134.39,134.47,110913.0,130.1073,130.1266,130.0492,130.1266,110913.0
2023-08-29 15:00:00,134.46,134.47,134.37,134.46,88505.0,130.117,130.1266,130.0299,130.117,88505.0
2023-08-29 15:05:00,134.47,134.51,134.42,134.46,55034.0,130.1266,130.1654,130.0783,130.117,55034.0
2023-08-29 15:10:00,134.46,134.52,134.44,134.48,77086.0,130.117,130.175,130.0976,130.1363,77086.0
2023-08-29 15:15:00,134.49,134.54,134.44,134.53,67141.0,130.146,130.1944,130.0976,130.1847,67141.0
2023-08-29 15:20:00,134.54,134.58,134.48,134.56,103702.0,130.1944,130.2331,130.1363,130.2137,103702.0
2023-08-29 15:25:00,134.56,134.69,134.56,134.65,61840.0,130.2137,130.3395,130.2137,130.3008,61840.0
2023-08-29 15:30:00,134.65,134.69,134.61,134.66,67931.0,130.3008,130.3395,130.2621,130.3105,67931.0
2023-08-29 15:35:00,134.65,134.7,134.64,134.67,68741.0,130.3008,130.3492,130.2912,130.3202,68741.0
2023-08-29 15:40:00,134.67,134.77,134.66,134.75,123344.0,130.3202,130.417,130.3105,130.3976,123344.0
2023-08-29 15:45:00,134.75,134.8,134.68,134.72,190136.0,130.3976,130.446,130.3299,130.3686,190136.0
2023-08-29 15:50:00,134.73,134.77,134.63,134.74,385242.0,130.3783,130.417,130.2815,130.3879,385242.0
2023-08-29 15:55:00,134.73,134.9,134.72,134.86,1336072.0,130.3783,130.5428,130.3686,130.5041,1336072.0
2023-08-30 09:30:00,135.25,135.52,135.12,135.43,343421.0,130.8815,131.1427,130.7557,131.0556,343421.0
2023-08-30 09:35:00,135.42,135.51,135.4,135.4,137845.0,131.046,131.1331,131.0266,131.0266,137845.0
2023-08-30 09:40:00,135.4,135.52,135.36,135.48,91193.0,131.0266,131.1427,130.9879,131.104,91193.0
2023-08-30 09:45:00,135.48,135.62,135.47,135.61,76836.0,131.104,131.2395,131.0943,131.2298,76836.0
2023-08-30 09:50:00,135.62,135.66,135.52,135.54,180946.0,131.2395,131.2782,131.1427,131.1621,180946.0
2023-08-30 09:55:00,135.54,135.54,135.45,135.53,88211.0,131.1621,131.1621,131.075,131.1524,88211.0
2023-08-30 10:00:00,135.54,135.6,135.37,135.38,76724.0,131.1621,131.2202,130.9976,131.0073,76724.0
2023-08-30 10:05:00,135.37,135.39,135.26,135.27,51172.0,130.9976,131.0169,130.8911,130.9008,51172.0
2023-08-30 10:10:00,135.28,135.31,135.23,135.25,116644.0,130.9105,130.9395,130.8621,130.8815,116644.0
2023-08-30 10:15:00,135.25,135.25,135.16,135.22,66846.0,130.8815,130.8815,130.7944,130.8524,66846.0
2023-08-30 10:20:00,135.2,135.26,135.13,135.19,41882.0,130.8331,130.8911,130.7653,130.8234,41882.0
2023-08-30 10:25:00,135.18,135.18,134.89,134.91,246691.0,130.8137,130.8137,130.5331,130.5524,246691.0
2023-08-30 10:30:00,134.91,134.97,134.82,134.94,123136.0,130.5524,130.6105,130.4653,130.5815,123136.0
2023-08-30 10:35:00,134.95,134.96,134.76,134.83,100689.0,130.5911,130.6008,130.4073,130.475,100689.0
2023-08-30 10:40:00,134.83,134.89,134.79,134.85,87907.0,130.475,130.5331,130.4363,130.4944,87907.0
2023-08-30 10:45:00,134.85,134.97,134.85,134.96,41301.0,130.4944,130.6105,130.4944,130.6008,41301.0
2023-08-30 10:50:00,134.95,134.99,134.92,134.95,50975.0,130.5911,130.6299,130.5621,130.5911,50975.0
2023-08-30 10:55:00,134.95,135.07,134.93,135.06,147122.0,130.5911,130.7073,130.5718,130.6976,147122.0
2023-08-30 11:00:00,135.07,135.11,134.94,134.98,53644.0,130.7073,130.746,130.5815,130.6202,53644.0
2023-08-30 11:05:00,134.97,135.01,134.94,134.96,43945.0,130.6105,130.6492,130.5815,130.6008,43945.0
2023-08-30 11:10:00,134.97,135.01,134.91,134.92,28045.0,130.6105,130.6492,130.5524,130.5621,28045.0
2023-08-30 11:15:00,134.93,134.98,134.92,134.92,417533.0,130.5718,130.6202,130.5621,130.5621,417533.0
2023-08-30 11:20:00,134.92,134.98,134.88,134.98,123456.0,130.5621,130.6202,130.5234,130.6202,123456.0
2023-08-30 11:25:00,134.99,135.1,134.92,135.09,73886.0,130.6299,130.7363,130.5621,130.7266,73886.0
2023-08-30 11:30:00,135.09,135.15,135.09,135.12,37685.0,130.7266,130.7847,130.7266,130.7557,37685.0
2023-08-30 11:35:00,135.12,135.18,135.11,135.13,39252.0,130.7557,130.8137,130.746,130.7653,39252.0
2023-08-30 11:40:00,135.12,135.15,135.09,135.09,36173.0,130.7557,130.7847,130.7266,130.7266,36173.0
2023-08-30 11:45:00,135.09,135.12,135.08,135.09,29037.0,130.7266,130.7557,130.7169,130.7266,29037.0
2023-08-30 11:50:00,135.1,135.13,135.03,135.09,51974.0,130.7363,130.7653,130.6686,130.7266,51974.0
2023-08-30 11:55:00,135.08,135.11,135.07,135.11,35506.0,130.7169,130.746,130.7073,130.746,35506.0
2023-08-30 12:00:00,135.1,135.1,135.03,135.08,36061.0,130.7363,130.7363,130.6686,130.7169,36061.0
2023-08-30 12:05:00,135.08,135.11,135.03,135.09,35103.0,130.7169,130.746,130.6686,130.7266,35103.0
2023-08-30 12:10:00,135.09,135.1,135.02,135.07,55524.0,130.7266,130.7363,130.6589,130.7073,55524.0
2023-08-30 12:15:00,135.07,135.19,135.07,135.18,38867.0,130.7073,130.8234,130.7073,130.8137,38867.0
2023-08-30 12:20:00,135.19,135.2,135.14,135.19,28161.0,130.8234,130.8331,130.775,130.8234,28161.0
2023-08-30 12:25:00,135.18,135.23,135.16,135.19,30303.0,130.8137,130.8621,130.7944,130.8234,30303.0
2023-08-30 12:30:00,135.19,135.24,135.19,135.21,33919.0,130.8234,130.8718,130.8234,130.8427,33919.0
2023-08-30 12:35:00,135.22,135.23,135.14,135.15,36073.0,130.8524,130.8621,130.775,130.7847,36073.0
2023-08-30 12:40:00,135.15,135.22,135.14,135.21,72679.0,130.7847,130.8524,130.775,130.8427,72679.0
2023-08-30 12:45:00,135.22,135.24,135.17,135.19,31293.0,130.8524,130.8718,130.804,130.8234,31293.0
2023-08-30 12:50:00,135.18,135.19,135.15,135.18,32227.0,130.8137,130.8234,130.7847,130.8137,32227.0
2023-08-30 12:55:00,135.18,135.24,135.17,135.23,21235.0,130.8137,130.8718,130.804,130.8621,21235.0
2023-08-30 13:00:00,135.23,135.28,135.21,135.26,35876.0,130.8621,130.9105,130.8427,130.8911,35876.0
2023-08-30 13:05:00,135.27,135.28,135.22,135.22,30010.0,130.9008,130.9105,130.8524,130.8524,30010.0
2023-08-30 13:10:00,135.22,135.24,135.17,135.17,28397.0,130.8524,130.8718,130.804,130.804,28397.0
2023-08-30 13:15:00,135.17,135.17,135.1,135.15,47026.0,130.804,130.804,130.7363,130.7847,47026.0
2023-08-30 13:20:00,135.15,135.16,135.07,135.07,48979.0,130.7847,130.7944,130.7073,130.7073,48979.0
2023-08-30 13:25:00,135.07,135.12,135.05,135.05,75611.0,130.7073,130.7557,130.6879,130.6879,75611.0
2023-08-30 13:30:00,135.04,135.12,135.04,135.1,14039.0,130.6782,130.7557,130.6782,130.7363,14039.0
2023-08-30 13:35:00,135.09,135.13,135.09,135.13,25863.0,130.7266,130.7653,130.7266,130.7653,25863.0
2023-08-30 13:40:00,135.13,135.14,135.07,135.1,27969.0,130.7653,130.775,130.7073,130.7363,27969.0
2023-08-30 13:45:00,135.1,135.11,135.03,135.05,53650.0,130.7363,130.746,130.6686,130.6879,53650.0
2023-08-30 13:50:00,135.05,135.05,134.96,134.96,31645.0,130.6879,130.6879,130.6008,130.6008,31645.0
2023-08-30 13:55:00,134.96,135.01,134.9,135.0,66214.0,130.6008,130.6492,130.5428,130.6395,66214.0
2023-08-30 14:00:00,135.0,135.05,134.94,134.97,34128.0,130.6395,130.6879,130.5815,130.6105,34128.0
2023-08-30 14:05:00,134.97,134.98,134.94,134.97,88472.0,130.6105,130.6202,130.5815,130.6105,88472.0
2023-08-30 14:10:00,134.97,135.03,134.96,135.03,37049.0,130.6105,130.6686,130.6008,130.6686,37049.0
2023-08-30 14:15:00,135.03,135.05,134.94,134.96,36101.0,130.6686,130.6879,130.5815,130.6008,36101.0
2023-08-30 14:20:00,134.97,134.97,134.9,134.91,21840.0,130.6105,130.6105,130.5428,130.5524,21840.0
2023-08-30 14:25:00,134.91,134.91,134.83,134.83,60948.0,130.5524,130.5524,130.475,130.475,60948.0
2023-08-30 14:30:00,134.83,134.89,134.82,134.88,42807.0,130.475,130.5331,130.4653,130.5234,42807.0
2023-08-30 14:35:00,134.87,134.9,134.84,134.88,35653.0,130.5137,130.5428,130.4847,130.5234,35653.0
2023-08-30 14:40:00,134.89,134.94,134.88,134.91,157948.0,130.5331,130.5815,130.5234,130.5524,157948.0
2023-08-30 14:45:00,134.91,134.94,134.84,134.87,54173.0,130.5524,130.5815,130.4847,130.5137,54173.0
2023-08-30 14:50:00,134.88,134.9,134.85,134.87,54266.0,130.5234,130.5428,130.4944,130.5137,54266.0
2023-08-30 14:55:00,134.87,134.89,134.83,134.89,28574.0,130.5137,130.5331,130.475,130.5331,28574.0
2023-08-30 15:00:00,134.9,134.95,134.89,134.94,37792.0,130.5428,130.5911,130.5331,130.5815,37792.0
2023-08-30 15:05:00,134.94,134.97,134.92,134.94,62497.0,130.5815,130.6105,130.5621,130.5815,62497.0
2023-08-30 15:10:00,134.94,134.96,134.89,134.95,43375.0,130.5815,130.6008,130.5331,130.5911,43375.0
2023-08-30 15:15:00,134.96,134.99,134.92,134.95,58104.0,130.6008,130.6299,130.5621,130.5911,58104.0
2023-08-30 15:20:00,134.94,134.98,134.92,134.94,46988.0,130.5815,130.6202,130.5621,130.5815,46988.0
2023-08-30 15:25:00,134.94,134.95,134.88,134.94,56137.0,130.5815,130.5911,130.5234,130.5815,56137.0
2023-08-30 15:30:00,134.94,134.96,134.88,134.9,87281.0,130.5815,130.6008,130.5234,130.5428,87281.0
2023-08-30 15:35:00,134.89,134.93,134.85,134.86,68305.0,130.5331,130.5718,130.4944,130.5041,68305.0
2023-08-30 15:40:00,134.85,134.89,134.84,134.87,71027.0,130.4944,130.5331,130.4847,130.5137,71027.0
2023-08-30 15:45:00,134.87,134.92,134.81,134.86,149886.0,130.5137,130.5621,130.4557,130.5041,149886.0
2023-08-30 15:50:00,134.85,134.85,134.71,134.75,308443.0,130.4944,130.4944,130.3589,130.3976,308443.0
2023-08-30 15:55:00,134.76,134.85,134.7,134.82,640409.0,130.4073,130.4944,130.3492,130.4653,640409.0
2023-08-31 09:30:00,134.84,134.91,134.61,134.88,248027.0,130.4847,130.5524,130.2621,130.5234,248027.0
2023-08-31 09:35:00,134.87,134.89,134.64,134.66,122968.0,130.5137,130.5331,130.2912,130.3105,122968.0
2023-08-31 09:40:00,134.66,134.76,134.63,134.69,183126.0,130.3105,130.4073,130.2815,130.3395,183126.0
2023-08-31 09:45:00,134.7,134.73,134.61,134.7,110761.0,130.3492,130.3783,130.2621,130.3492,110761.0
2023-08-31 09:50:00,134.7,134.72,134.53,134.61,145658.0,130.3492,130.3686,130.1847,130.2621,145658.0
2023-08-31 09:55:00,134.6,134.74,134.59,134.63,74290.0,130.2525,130.3879,130.2428,130.2815,74290.0
2023-08-31 10:00:00,134.63,134.63,134.54,134.57,102576.0,130.2815,130.2815,130.1944,130.2234,102576.0
2023-08-31 10:05:00,134.57,134.6,134.47,134.57,98028.0,130.2234,130.2525,130.1266,130.2234,98028.0
2023-08-31 10:10:00,134.57,134.61,134.52,134.61,59453.0,130.2234,130.2621,130.175,130.2621,59453.0
2023-08-31 10:15:00,134.61,134.61,134.54,134.59,60030.0,130.2621,130.2621,130.1944,130.2428,60030.0
2023-08-31 10:20:00,134.59,134.65,134.57,134.65,76282.0,130.2428,130.3008,130.2234,130.3008,76282.0
2023-08-31 10:25:00,134.65,134.71,134.6,134.71,50438.0,130.3008,130.3589,130.2525,130.3589,50438.0
2023-08-31 10:30:00,134.71,134.72,134.63,134.63,69506.0,130.3589,130.3686,130.2815,130.2815,69506.0
2023-08-31 10:35:00,134.64,134.7,134.59,134.62,51603.0,130.2912,130.3492,130.2428,130.2718,51603.0
2023-08-31 10:40:00,134.62,134.66,134.59,134.61,46591.0,130.2718,130.3105,130.2428,130.2621,46591.0
2023-08-31 10:45:00,134.61,134.66,134.56,134.58,44576.0,130.2621,130.3105,130.2137,130.2331,44576.0
2023-08-31 10:50:00,134.59,134.63,134.53,134.59,56185.0,130.2428,130.2815,130.1847,130.2428,56185.0
2023-08-31 10:55:00,134.58,134.59,134.49,134.52,53919.0,130.2331,130.2428,130.146,130.175,53919.0
2023-08-31 11:00:00,134.51,134.54,134.49,134.5,24848.0,130.1654,130.1944,130.146,130.1557,24848.0
2023-08-31 11:05:00,134.5,134.57,134.45,134.57,71145.0,130.1557,130.2234,130.1073,130.2234,71145.0
2023-08-31 11:10:00,134.57,134.57,134.45,134.47,34284.0,130.2234,130.2234,130.1073,130.1266,34284.0
2023-08-31 11:15:00,134.46,134.46,134.32,134.32,31395.0,130.117,130.117,129.9815,129.9815,31395.0
2023-08-31 11:20:00,134.32,134.33,134.25,134.28,40293.0,129.9815,129.9912,129.9138,129.9428,40293.0
2023-08-31 11:25:00,134.28,134.4,134.26,134.4,82989.0,129.9428,130.0589,129.9234,130.0589,82989.0
2023-08-31 11:30:00,134.39,134.39,134.3,134.3,50672.0,130.0492,130.0492,129.9621,129.9621,50672.0
2023-08-31 11:35:00,134.31,134.36,134.29,134.33,75809.0,129.9718,130.0202,129.9525,129.9912,75809.0
2023-08-31 11:40:00,134.33,134.39,134.31,134.31,54903.0,129.9912,130.0492,129.9718,129.9718,54903.0
2023-08-31 11:45:00,134.32,134.43,134.31,134.41,34609.0,129.9815,130.0879,129.9718,130.0686,34609.0
2023-08-31 11:50:00,134.4,134.46,134.38,134.46,41581.0,130.0589,130.117,130.0396,130.117,41581.0
2023-08-31 11:55:00,134.46,134.47,134.37,134.43,36426.0,130.117,130.1266,130.0299,130.0879,36426.0
2023-08-31 12:00:00,134.43,134.44,134.36,134.43,62356.0,130.0879,130.0976,130.0202,130.0879,62356.0
2023-08-31 12:05:00,134.42,134.48,134.41,134.42,57422.0,130.0783,130.1363,130.0686,130.0783,57422.0
2023-08-31 12:10:00,134.42,134.46,134.38,134.45,30974.0,130.0783,130.117,130.0396,130.1073,30974.0
2023-08-31 12:15:00,134.44,134.45,134.38,134.41,28925.0,130.0976,130.1073,130.0396,130.0686,28925.0
2023-08-31 12:20:00,134.4,134.44,134.37,134.41,32116.0,130.0589,130.0976,130.0299,130.0686,32116.0
2023-08-31 12:25:00,134.4,134.43,134.38,134.39,29607.0,130.0589,130.0879,130.0396,130.0492,29607.0
2023-08-31 12:30:00,134.39,134.41,134.28,134.29,188950.0,130.0492,130.0686,129.9428,129.9525,188950.0
2023-08-31 12:35:00,134.29,134.31,134.25,134.25,68958.0,129.9525,129.9718,129.9138,129.9138,68958.0
2023-08-31 12:40:00,134.25,134.26,134.18,134.19,42000.0,129.9138,129.9234,129.846,129.8557,42000.0
2023-08-31 12:45:00,134.18,134.18,134.11,134.12,62458.0,129.846,129.846,129.7783,129.788,62458.0
2023-08-31 12:50:00,134.12,134.16,134.08,134.13,54072.0,129.788,129.8267,129.7492,129.7976,54072.0
2023-08-31 12:55:00,134.13,134.16,134.09,134.13,52215.0,129.7976,129.8267,129.7589,129.7976,52215.0
2023-08-31 13:00:00,134.13,134.14,134.06,134.07,55823.0,129.7976,129.8073,129.7299,129.7396,55823.0
2023-08-31 13:05:00,134.08,134.15,134.05,134.14,42825.0,129.7492,129.817,129.7202,129.8073,42825.0
2023-08-31 13:10:00,134.15,134.16,134.09,134.13,41444.0,129.817,129.8267,129.7589,129.7976,41444.0
2023-08-31 13:15:00,134.13,134.16,134.12,134.12,41795.0,129.7976,129.8267,129.788,129.788,41795.0
2023-08-31 13:20:00,134.12,134.12,134.06,134.09,43765.0,129.788,129.788,129.7299,129.7589,43765.0
2023-08-31 13:25:00,134.1,134.16,134.09,134.15,45997.0,129.7686,129.8267,129.7589,129.817,45997.0
2023-08-31 13:30:00,134.15,134.18,134.11,134.13,36541.0,129.817,129.846,129.7783,129.7976,36541.0
2023-08-31 13:35:00,134.13,134.14,134.09,134.11,36970.0,129.7976,129.8073,129.7589,129.7783,36970.0
2023-08-31 13:40:00,134.1,134.13,134.05,134.06,27528.0,129.7686,129.7976,129.7202,129.7299,27528.0
2023-08-31 13:45:00,134.06,134.06,133.94,133.96,40524.0,129.7299,129.7299,129.6138,129.6331,40524.0
2023-08-31 13:50:00,133.95,133.96,133.87,133.89,54706.0,129.6234,129.6331,129.546,129.5654,54706.0
2023-08-31 13:55:00,133.89,133.95,133.87,133.92,45033.0,129.5654,129.6234,129.546,129.5944,45033.0
2023-08-31 14:00:00,133.93,134.0,133.92,134.0,42097.0,129.6041,129.6718,129.5944,129.6718,42097.0
2023-08-31 14:05:00,134.01,134.1,134.0,134.02,49065.0,129.6815,129.7686,129.6718,129.6912,49065.0
2023-08-31 14:10:00,134.01,134.02,133.98,133.99,51389.0,129.6815,129.6912,129.6525,129.6622,51389.0
2023-08-31 14:15:00,133.99,134.02,133.97,133.97,59429.0,129.6622,129.6912,129.6428,129.6428,59429.0
2023-08-31 14:20:00,133.97,134.07,133.97,134.05,40033.0,129.6428,129.7396,129.6428,129.7202,40033.0
2023-08-31 14:25:00,134.05,134.07,134.0,134.02,43367.0,129.7202,129.7396,129.6718,129.6912,43367.0
2023-08-31 14:30:00,134.02,134.05,133.99,134.01,52291.0,129.6912,129.7202,129.6622,129.6815,52291.0
2023-08-31 14:35:00,134.0,134.01,133.83,133.85,42566.0,129.6718,129.6815,129.5073,129.5267,42566.0
2023-08-31 14:40:00,133.84,133.86,133.68,133.7,46328.0,129.517,129.5364,129.3622,129.3815,46328.0
2023-08-31 14:45:00,133.71,133.73,133.65,133.65,35967.0,129.3912,129.4106,129.3331,129.3331,35967.0
2023-08-31 14:50:00,133.65,133.65,133.6,133.65,35270.0,129.3331,129.3331,129.2848,129.3331,35270.0
2023-08-31 14:55:00,133.65,133.66,133.6,133.61,48042.0,129.3331,129.3428,129.2848,129.2944,48042.0
2023-08-31 15:00:00,133.61,133.7,133.59,133.67,58524.0,129.2944,129.3815,129.2751,129.3525,58524.0
2023-08-31 15:05:00,133.68,133.69,133.63,133.67,43043.0,129.3622,129.3718,129.3138,129.3525,43043.0
2023-08-31 15:10:00,133.67,133.72,133.64,133.69,54448.0,129.3525,129.4009,129.3235,129.3718,54448.0
2023-08-31 15:15:00,133.69,133.7,133.64,133.66,69262.0,129.3718,129.3815,129.3235,129.3428,69262.0
2023-08-31 15:20:00,133.66,133.69,133.57,133.59,44715.0,129.3428,129.3718,129.2557,129.2751,44715.0
2023-08-31 15:25:00,133.59,133.6,133.51,133.54,51597.0,129.2751,129.2848,129.1977,129.2267,51597.0
2023-08-31 15:30:00,133.54,133.57,133.47,133.47,65744.0,129.2267,129.2557,129.1589,129.1589,65744.0
2023-08-31 15:35:00,133.47,133.47,133.39,133.44,106977.0,129.1589,129.1589,129.0815,129.1299,106977.0
2023-08-31 15:40:00,133.44,133.53,133.41,133.52,293885.0,129.1299,129.217,129.1009,129.2073,293885.0
2023-08-31 15:45:00,133.52,133.56,133.48,133.52,206640.0,129.2073,129.246,129.1686,129.2073,206640.0
2023-08-31 15:50:00,133.51,133.54,133.39,133.43,334817.0,129.1977,129.2267,129.0815,129.1202,334817.0
2023-08-31 15:55:00,133.42,133.45,133.18,133.2,973082.0,129.1106,129.1396,128.8783,128.8977,973082.0
2023-09-01 09:30:00,134.24,134.24,133.91,134.12,474986.0,129.9041,129.9041,129.5847,129.788,474986.0
2023-09-01 09:35:00,134.11,134.13,133.81,133.81,259624.0,129.7783,129.7976,129.488,129.488,259624.0
2023-09-01 09:40:00,133.82,133.97,133.7,133.95,204542.0,129.4976,129.6428,129.3815,129.6234,204542.0
2023-09-01 09:45:00,133.96,134.16,133.95,134.13,229344.0,129.6331,129.8267,129.6234,129.7976,229344.0
2023-09-01 09:50:00,134.13,134.17,134.04,134.11,138048.0,129.7976,129.8363,129.7105,129.7783,138048.0
2023-09-01 09:55:00,134.11,134.17,134.02,134.05,158143.0,129.7783,129.8363,129.6912,129.7202,158143.0
2023-09-01 10:00:00,134.04,134.11,133.9,134.1,249501.0,129.7105,129.7783,129.5751,129.7686,249501.0
2023-09-01 10:05:00,134.1,134.13,134.03,134.09,204089.0,129.7686,129.7976,129.7009,129.7589,204089.0
2023-09-01 10:10:00,134.09,134.21,134.09,134.17,129509.0,129.7589,129.875,129.7589,129.8363,129509.0
2023-09-01 10:15:00,134.16,134.23,134.15,134.21,118871.0,129.8267,129.8944,129.817,129.875,118871.0
2023-09-01 10:20:00,134.21,134.24,134.12,134.16,89915.0,129.875,129.9041,129.788,129.8267,89915.0
2023-09-01 10:25:00,134.16,134.23,134.02,134.11,106420.0,129.8267,129.8944,129.6912,129.7783,106420.0
2023-09-01 10:30:00,134.11,134.14,134.07,134.13,161965.0,129.7783,129.8073,129.7396,129.7976,161965.0
2023-09-01 10:35:00,134.12,134.14,133.94,133.95,143163.0,129.788,129.8073,129.6138,129.6234,143163.0
2023-09-01 10:40:00,133.95,134.01,133.91,134.0,86024.0,129.6234,129.6815,129.5847,129.6718,86024.0
2023-09-01 10:45:00,134.0,134.01,133.87,133.95,135901.0,129.6718,129.6815,129.546,129.6234,135901.0
2023-09-01 10:50:00,133.95,134.0,133.79,133.8,149272.0,129.6234,129.6718,129.4686,129.4783,149272.0
2023-09-01 10:55:00,133.79,133.82,133.71,133.82,104398.0,129.4686,129.4976,129.3912,129.4976,104398.0
2023-09-01 11:00:00,133.81,133.81,133.72,133.74,55704.0,129.488,129.488,129.4009,129.4202,55704.0
2023-09-01 11:05:00,133.74,133.74,133.62,133.64,38910.0,129.4202,129.4202,129.3041,129.3235,38910.0
2023-09-01 11:10:00,133.64,133.69,133.56,133.59,40110.0,129.3235,129.3718,129.246,129.2751,40110.0
2023-09-01 11:15:00,133.58,133.61,133.52,133.6,26693.0,129.2654,129.2944,129.2073,129.2848,26693.0
2023-09-01 11:20:00,133.59,133.61,133.49,133.51,42432.0,129.2751,129.2944,129.1783,129.1977,42432.0
2023-09-01 11:25:00,133.51,133.54,133.42,133.44,44086.0,129.1977,129.2267,129.1106,129.1299,44086.0
2023-09-01 11:30:00,133.45,133.46,133.39,133.42,62395.0,129.1396,129.1493,129.0815,129.1106,62395.0
2023-09-01 11:35:00,133.42,133.44,133.36,133.4,91969.0,129.1106,129.1299,129.0525,129.0912,91969.0
2023-09-01 11:40:00,133.4,133.41,133.31,133.32,48351.0,129.0912,129.1009,129.0041,129.0138,48351.0
2023-09-01 11:45:00,133.32,133.34,133.26,133.28,63457.0,129.0138,129.0331,128.9557,128.9751,63457.0
2023-09-01 11:50:00,133.28,133.34,133.28,133.28,60710.0,128.9751,129.0331,128.9751,128.9751,60710.0
2023-09-01 11:55:00,133.28,133.31,133.24,133.28,31852.0,128.9751,129.0041,128.9364,128.9751,31852.0
2023-09-01 12:00:00,133.28,133.31,133.23,133.25,46276.0,128.9751,129.0041,128.9267,128.9461,46276.0
2023-09-01 12:05:00,133.24,133.31,133.22,133.27,51904.0,128.9364,129.0041,128.917,128.9654,51904.0
2023-09-01 12:10:00,133.28,133.35,133.26,133.33,64530.0,128.9751,129.0428,128.9557,129.0235,64530.0
2023-09-01 12:15:00,133.33,133.37,133.3,133.37,54740.0,129.0235,129.0622,128.9944,129.0622,54740.0
2023-09-01 12:20:00,133.37,133.41,133.35,133.37,69400.0,129.0622,129.1009,129.0428,129.0622,69400.0
2023-09-01 12:25:00,133.37,133.41,133.35,133.37,41925.0,129.0622,129.1009,129.0428,129.0622,41925.0
2023-09-01 12:30:00,133.38,133.46,133.37,133.43,36854.0,129.0719,129.1493,129.0622,129.1202,36854.0
2023-09-01 12:35:00,133.42,133.42,133.37,133.39,31456.0,129.1106,129.1106,129.0622,129.0815,31456.0
2023-09-01 12:40:00,133.38,133.41,133.33,133.37,36473.0,129.0719,129.1009,129.0235,129.0622,36473.0
2023-09-01 12:45:00,133.37,133.43,133.34,133.43,44160.0,129.0622,129.1202,129.0331,129.1202,44160.0
2023-09-01 12:50:00,133.43,133.47,133.42,133.45,50049.0,129.1202,129.1589,129.1106,129.1396,50049.0
2023-09-01 12:55:00,133.44,133.44,133.31,133.33,60426.0,129.1299,129.1299,129.0041,129.0235,60426.0
2023-09-01 13:00:00,133.32,133.33,133.24,133.28,75552.0,129.0138,129.0235,128.9364,128.9751,75552.0
2023-09-01 13:05:00,133.28,133.31,133.23,133.23,51321.0,128.9751,129.0041,128.9267,128.9267,51321.0
2023-09-01 13:10:00,133.24,133.32,133.23,133.28,59625.0,128.9364,129.0138,128.9267,128.9751,59625.0
2023-09-01 13:15:00,133.28,133.37,133.28,133.36,74505.0,128.9751,129.0622,128.9751,129.0525,74505.0
2023-09-01 13:20:00,133.36,133.38,133.31,133.31,41192.0,129.0525,129.0719,129.0041,129.0041,41192.0
2023-09-01 13:25:00,133.31,133.35,133.28,133.34,50577.0,129.0041,129.0428,128.9751,129.0331,50577.0
2023-09-01 13:30:00,133.34,133.34,133.31,133.34,45697.0,129.0331,129.0331,129.0041,129.0331,45697.0
2023-09-01 13:35:00,133.34,133.41,133.33,133.41,45019.0,129.0331,129.1009,129.0235,129.1009,45019.0
2023-09-01 13:40:00,133.41,133.41,133.32,133.34,38679.0,129.1009,129.1009,129.0138,129.0331,38679.0
2023-09-01 13:45:00,133.33,133.41,133.32,133.4,47443.0,129.0235,129.1009,129.0138,129.0912,47443.0
2023-09-01 13:50:00,133.41,133.42,133.38,133.38,39156.0,129.1009,129.1106,129.0719,129.0719,39156.0
2023-09-01 13:55:00,133.39,133.43,133.37,133.41,57466.0,129.0815,129.1202,129.0622,129.1009,57466.0
2023-09-01 14:00:00,133.41,133.43,133.34,133.35,48465.0,129.1009,129.1202,129.0331,129.0428,48465.0
2023-09-01 14:05:00,133.36,133.37,133.34,133.34,52885.0,129.0525,129.0622,129.0331,129.0331,52885.0
2023-09-01 14:10:00,133.34,133.35,133.29,133.34,54539.0,129.0331,129.0428,128.9848,129.0331,54539.0
2023-09-01 14:15:00,133.33,133.34,133.3,133.3,43115.0,129.0235,129.0331,128.9944,128.9944,43115.0
2023-09-01 14:20:00,133.31,133.38,133.28,133.36,66705.0,129.0041,129.0719,128.9751,129.0525,66705.0
2023-09-01 14:25:00,133.37,133.43,133.35,133.42,57627.0,129.0622,129.1202,129.0428,129.1106,57627.0
2023-09-01 14:30:00,133.41,133.45,133.37,133.43,41150.0,129.1009,129.1396,129.0622,129.1202,41150.0
2023-09-01 14:35:00,133.42,133.45,133.4,133.45,47559.0,129.1106,129.1396,129.0912,129.1396,47559.0
2023-09-01 14:40:00,133.45,133.48,133.4,133.41,44864.0,129.1396,129.1686,129.0912,129.1009,44864.0
2023-09-01 14:45:00,133.42,133.42,133.36,133.38,40933.0,129.1106,129.1106,129.0525,129.0719,40933.0
2023-09-01 14:50:00,133.38,133.41,133.36,133.4,40185.0,129.0719,129.1009,129.0525,129.0912,40185.0
2023-09-01 14:55:00,133.4,133.41,133.37,133.38,66508.0,129.0912,129.1009,129.0622,129.0719,66508.0
2023-09-01 15:00:00,133.37,133.38,133.32,133.33,77470.0,129.0622,129.0719,129.0138,129.0235,77470.0
2023-09-01 15:05:00,133.33,133.41,133.31,133.41,66734.0,129.0235,129.1009,129.0041,129.1009,66734.0
2023-09-01 15:10:00,133.4,133.46,133.39,133.44,54016.0,129.0912,129.1493,129.0815,129.1299,54016.0
2023-09-01 15:15:00,133.44,133.46,133.41,133.42,64486.0,129.1299,129.1493,129.1009,129.1106,64486.0
2023-09-01 15:20:00,133.42,133.48,133.39,133.48,77312.0,129.1106,129.1686,129.0815,129.1686,77312.0
2023-09-01 15:25:00,133.47,133.5,133.46,133.49,67808.0,129.1589,129.188,129.1493,129.1783,67808.0
2023-09-01 15:30:00,133.49,133.53,133.48,133.52,86106.0,129.1783,129.217,129.1686,129.2073,86106.0
2023-09-01 15:35:00,133.52,133.52,133.43,133.5,117344.0,129.2073,129.2073,129.1202,129.188,117344.0
2023-09-01 15:40:00,133.5,133.55,133.46,133.47,68507.0,129.188,129.2364,129.1493,129.1589,68507.0
2023-09-01 15:45:00,133.47,133.49,133.36,133.42,175900.0,129.1589,129.1783,129.0525,129.1106,175900.0
2023-09-01 15:50:00,133.42,133.47,133.34,133.47,325601.0,129.1106,129.1589,129.0331,129.1589,325601.0
2023-09-01 15:55:00,133.47,133.56,133.45,133.51,778084.0,129.1589,129.246,129.1396,129.1977,778084.0
2023-09-05 09:30:00,133.64,133.74,133.26,133.32,364787.0,129.3235,129.4202,128.9557,129.0138,364787.0
2023-09-05 09:35:00,133.32,133.35,133.01,133.04,245558.0,129.0138,129.0428,128.7138,128.7428,245558.0
2023-09-05 09:40:00,133.04,133.17,132.93,133.13,315575.0,128.7428,128.8686,128.6364,128.8299,315575.0
2023-09-05 09:45:00,133.13,133.23,133.09,133.17,259254.0,128.8299,128.9267,128.7912,128.8686,259254.0
2023-09-05 09:50:00,133.16,133.29,133.15,133.19,334893.0,128.859,128.9848,128.8493,128.888,334893.0
2023-09-05 09:55:00,133.19,133.42,133.18,133.4,229886.0,128.888,129.1106,128.8783,129.0912,229886.0
2023-09-05 10:00:00,133.4,133.58,133.38,133.57,129551.0,129.0912,129.2654,129.0719,129.2557,129551.0
2023-09-05 10:05:00,133.57,133.6,133.45,133.48,86455.0,129.2557,129.2848,129.1396,129.1686,86455.0
2023-09-05 10:10:00,133.48,133.53,133.41,133.41,85680.0,129.1686,129.217,129.1009,129.1009,85680.0
2023-09-05 10:15:00,133.41,133.43,133.34,133.41,61926.0,129.1009,129.1202,129.0331,129.1009,61926.0
2023-09-05 10:20:00,133.42,133.48,133.38,133.48,78135.0,129.1106,129.1686,129.0719,129.1686,78135.0
2023-09-05 10:25:00,133.48,133.48,133.38,133.43,77723.0,129.1686,129.1686,129.0719,129.1202,77723.0
2023-09-05 10:30:00,133.43,133.43,133.25,133.3,92287.0,129.1202,129.1202,128.9461,128.9944,92287.0
2023-09-05 10:35:00,133.3,133.31,133.22,133.3,57730.0,128.9944,129.0041,128.917,128.9944,57730.0
2023-09-05 10:40:00,133.29,133.31,133.2,133.27,54311.0,128.9848,129.0041,128.8977,128.9654,54311.0
2023-09-05 10:45:00,133.27,133.28,133.21,133.24,79850.0,128.9654,128.9751,128.9073,128.9364,79850.0
2023-09-05 10:50:00,133.24,133.24,133.12,133.19,78466.0,128.9364,128.9364,128.8203,128.888,78466.0
2023-09-05 10:55:00,133.19,133.2,133.12,133.16,62213.0,128.888,128.8977,128.8203,128.859,62213.0
2023-09-05 11:00:00,133.16,133.23,133.09,133.12,61117.0,128.859,128.9267,128.7912,128.8203,61117.0
2023-09-05 11:05:00,133.11,133.18,133.09,133.13,77452.0,128.8106,128.8783,128.7912,128.8299,77452.0
2023-09-05 11:10:00,133.13,133.13,133.02,133.03,54732.0,128.8299,128.8299,128.7235,128.7332,54732.0
2023-09-05 11:15:00,133.03,133.1,133.02,133.06,72556.0,128.7332,128.8009,128.7235,128.7622,72556.0
2023-09-05 11:20:00,133.07,133.09,133.02,133.05,115257.0,128.7719,128.7912,128.7235,128.7525,115257.0
2023-09-05 11:25:00,133.04,133.13,133.04,133.09,64883.0,128.7428,128.8299,128.7428,128.7912,64883.0
2023-09-05 11:30:00,133.08,133.14,133.06,133.06,35493.0,128.7815,128.8396,128.7622,128.7622,35493.0
2023-09-05 11:35:00,133.07,133.12,133.05,133.09,42956.0,128.7719,128.8203,128.7525,128.7912,42956.0
2023-09-05 11:40:00,133.08,133.09,132.97,133.0,64326.0,128.7815,128.7912,128.6751,128.7041,64326.0
2023-09-05 11:45:00,133.0,133.04,132.96,133.02,25424.0,128.7041,128.7428,128.6654,128.7235,25424.0
2023-09-05 11:50:00,133.03,133.05,133.01,133.03,28208.0,128.7332,128.7525,128.7138,128.7332,28208.0
2023-09-05 11:55:00,133.03,133.11,133.0,133.11,30491.0,128.7332,128.8106,128.7041,128.8106,30491.0
2023-09-05 12:00:00,133.11,133.11,133.04,133.09,61838.0,128.8106,128.8106,128.7428,128.7912,61838.0
2023-09-05 12:05:00,133.09,133.14,133.03,133.06,47039.0,128.7912,128.8396,128.7332,128.7622,47039.0
2023-09-05 12:10:00,133.06,133.08,133.01,133.01,61838.0,128.7622,128.7815,128.7138,128.7138,61838.0
2023-09-05 12:15:00,133.01,133.05,132.99,133.05,44578.0,128.7138,128.7525,128.6945,128.7525,44578.0
2023-09-05 12:20:00,133.05,133.05,133.01,133.03,37614.0,128.7525,128.7525,128.7138,128.7332,37614.0
2023-09-05 12:25:00,133.03,133.03,132.93,132.94,43133.0,128.7332,128.7332,128.6364,128.6461,43133.0
2023-09-05 12:30:00,132.94,132.97,132.91,132.96,49460.0,128.6461,128.6751,128.617,128.6654,49460.0
2023-09-05 12:35:00,132.95,132.98,132.92,132.95,86976.0,128.6557,128.6848,128.6267,128.6557,86976.0
2023-09-05 12:40:00,132.96,132.98,132.93,132.94,33789.0,128.6654,128.6848,128.6364,128.6461,33789.0
2023-09-05 12:45:00,132.95,132.99,132.91,132.91,28864.0,128.6557,128.6945,128.617,128.617,28864.0
2023-09-05 12:50:00,132.91,132.94,132.86,132.88,53448.0,128.617,128.6461,128.5687,128.588,53448.0
2023-09-05 12:55:00,132.88,132.9,132.84,132.9,23343.0,128.588,128.6074,128.5493,128.6074,23343.0
2023-09-05 13:00:00,132.89,132.89,132.81,132.82,44630.0,128.5977,128.5977,128.5203,128.5299,44630.0
2023-09-05 13:05:00,132.81,132.83,132.75,132.76,49284.0,128.5203,128.5396,128.4622,128.4719,49284.0
2023-09-05 13:10:00,132.77,132.78,132.73,132.77,31273.0,128.4816,128.4912,128.4429,128.4816,31273.0
2023-09-05 13:15:00,132.77,132.86,132.75,132.84,36864.0,128.4816,128.5687,128.4622,128.5493,36864.0
2023-09-05 13:20:00,132.85,132.85,132.78,132.8,51001.0,128.559,128.559,128.4912,128.5106,51001.0
2023-09-05 13:25:00,132.8,132.84,132.78,132.83,20111.0,128.5106,128.5493,128.4912,128.5396,20111.0
2023-09-05 13:30:00,132.83,132.83,132.77,132.81,61222.0,128.5396,128.5396,128.4816,128.5203,61222.0
2023-09-05 13:35:00,132.81,132.85,132.81,132.82,45769.0,128.5203,128.559,128.5203,128.5299,45769.0
2023-09-05 13:40:00,132.81,132.85,132.77,132.77,44938.0,128.5203,128.559,128.4816,128.4816,44938.0
2023-09-05 13:45:00,132.78,132.84,132.77,132.81,36465.0,128.4912,128.5493,128.4816,128.5203,36465.0
2023-09-05 13:50:00,132.81,132.84,132.77,132.78,72485.0,128.5203,128.5493,128.4816,128.4912,72485.0
2023-09-05 13:55:00,132.78,132.79,132.72,132.77,28887.0,128.4912,128.5009,128.4332,128.4816,28887.0
2023-09-05 14:00:00,132.77,132.77,132.69,132.73,37811.0,128.4816,128.4816,128.4041,128.4429,37811.0
2023-09-05 14:05:00,132.73,132.74,132.68,132.69,38393.0,128.4429,128.4525,128.3945,128.4041,38393.0
2023-09-05 14:10:00,132.69,132.69,132.64,132.66,44323.0,128.4041,128.4041,128.3558,128.3751,44323.0
2023-09-05 14:15:00,132.66,132.7,132.63,132.68,98374.0,128.3751,128.4138,128.3461,128.3945,98374.0
2023-09-05 14:20:00,132.68,132.69,132.62,132.64,64264.0,128.3945,128.4041,128.3364,128.3558,64264.0
2023-09-05 14:25:00,132.65,132.67,132.62,132.65,82766.0,128.3654,128.3848,128.3364,128.3654,82766.0
2023-09-05 14:30:00,132.66,132.76,132.65,132.74,128534.0,128.3751,128.4719,128.3654,128.4525,128534.0
2023-09-05 14:35:00,132.74,132.75,132.69,132.72,81422.0,128.4525,128.4622,128.4041,128.4332,81422.0
2023-09-05 14:40:00,132.72,132.73,132.67,132.68,39677.0,128.4332,128.4429,128.3848,128.3945,39677.0
2023-09-05 14:45:00,132.68,132.68,132.65,132.65,160970.0,128.3945,128.3945,128.3654,128.3654,160970.0
2023-09-05 14:50:00,132.65,132.67,132.57,132.61,55399.0,128.3654,128.3848,128.288,128.3267,55399.0
2023-09-05 14:55:00,132.61,132.65,132.6,132.65,44585.0,128.3267,128.3654,128.3171,128.3654,44585.0
2023-09-05 15:00:00,132.65,132.65,132.6,132.64,77021.0,128.3654,128.3654,128.3171,128.3558,77021.0
2023-09-05 15:05:00,132.64,132.67,132.6,132.64,88011.0,128.3558,128.3848,128.3171,128.3558,88011.0
2023-09-05 15:10:00,132.64,132.65,132.55,132.58,83768.0,128.3558,128.3654,128.2687,128.2977,83768.0
2023-09-05 15:15:00,132.58,132.63,132.57,132.59,51623.0,128.2977,128.3461,128.288,128.3074,51623.0
2023-09-05 15:20:00,132.59,132.61,132.57,132.57,79347.0,128.3074,128.3267,128.288,128.288,79347.0
2023-09-05 15:25:00,132.58,132.6,132.55,132.59,69043.0,128.2977,128.3171,128.2687,128.3074,69043.0
2023-09-05 15:30:00,132.59,132.59,132.52,132.52,73537.0,128.3074,128.3074,128.2396,128.2396,73537.0
2023-09-05 15:35:00,132.53,132.65,132.49,132.64,164721.0,128.2493,128.3654,128.2106,128.3558,164721.0
2023-09-05 15:40:00,132.65,132.65,132.61,132.64,157967.0,128.3654,128.3654,128.3267,128.3558,157967.0
2023-09-05 15:45:00,132.64,132.72,132.55,132.56,190298.0,128.3558,128.4332,128.2687,128.2783,190298.0
2023-09-05 15:50:00,132.55,132.56,132.4,132.43,437909.0,128.2687,128.2783,128.1235,128.1525,437909.0
2023-09-05 15:55:00,132.42,132.43,132.22,132.25,1146416.0,128.1429,128.1525,127.9493,127.9784,1146416.0
2023-09-06 09:30:00,132.03,132.16,131.51,131.55,532529.0,127.7655,127.8913,127.2623,127.301,532529.0
2023-09-06 09:35:00,131.55,131.55,131.12,131.18,428030.0,127.301,127.301,126.8849,126.9429,428030.0
2023-09-06 09:40:00,131.18,131.3,131.02,131.19,284472.0,126.9429,127.059,126.7881,126.9526,284472.0
2023-09-06 09:45:00,131.2,131.32,131.18,131.19,230721.0,126.9623,127.0784,126.9429,126.9526,230721.0
2023-09-06 09:50:00,131.19,131.19,131.03,131.14,216860.0,126.9526,126.9526,126.7978,126.9042,216860.0
2023-09-06 09:55:00,131.14,131.14,130.94,130.95,145527.0,126.9042,126.9042,126.7107,126.7203,145527.0
2023-09-06 10:00:00,130.93,131.16,130.83,131.16,276726.0,126.701,126.9236,126.6042,126.9236,276726.0
2023-09-06 10:05:00,131.16,131.36,131.13,131.28,133174.0,126.9236,127.1171,126.8945,127.0397,133174.0
2023-09-06 10:10:00,131.28,131.38,131.27,131.36,171847.0,127.0397,127.1365,127.03,127.1171,171847.0
2023-09-06 10:15:00,131.37,131.38,131.2,131.22,112384.0,127.1268,127.1365,126.9623,126.9816,112384.0
2023-09-06 10:20:00,131.22,131.24,131.07,131.07,80552.0,126.9816,127.001,126.8365,126.8365,80552.0
2023-09-06 10:25:00,131.07,131.12,130.99,131.07,82838.0,126.8365,126.8849,126.7591,126.8365,82838.0
2023-09-06 10:30:00,131.07,131.18,131.02,131.07,131115.0,126.8365,126.9429,126.7881,126.8365,131115.0
2023-09-06 10:35:00,131.08,131.08,130.95,131.02,94056.0,126.8461,126.8461,126.7203,126.7881,94056.0
2023-09-06 10:40:00,131.02,131.05,130.99,131.03,78356.0,126.7881,126.8171,126.7591,126.7978,78356.0
2023-09-06 10:45:00,131.03,131.06,130.96,131.02,106995.0,126.7978,126.8268,126.73,126.7881,106995.0
2023-09-06 10:50:00,131.01,131.12,131.0,131.07,114118.0,126.7784,126.8849,126.7687,126.8365,114118.0
2023-09-06 10:55:00,131.07,131.11,131.02,131.11,92760.0,126.8365,126.8752,126.7881,126.8752,92760.0
2023-09-06 11:00:00,131.11,131.12,131.03,131.08,96428.0,126.8752,126.8849,126.7978,126.8461,96428.0
2023-09-06 11:05:00,131.08,131.18,131.08,131.08,164424.0,126.8461,126.9429,126.8461,126.8461,164424.0
2023-09-06 11:10:00,131.09,131.12,131.04,131.12,104397.0,126.8558,126.8849,126.8074,126.8849,104397.0
2023-09-06 11:15:00,131.12,131.23,131.1,131.22,85422.0,126.8849,126.9913,126.8655,126.9816,85422.0
2023-09-06 11:20:00,131.22,131.28,131.14,131.27,87199.0,126.9816,127.0397,126.9042,127.03,87199.0
2023-09-06 11:25:00,131.28,131.36,131.26,131.29,143275.0,127.0397,127.1171,127.0203,127.0494,143275.0
2023-09-06 11:30:00,131.28,131.3,131.22,131.3,139336.0,127.0397,127.059,126.9816,127.059,139336.0
2023-09-06 11:35:00,131.3,131.43,131.27,131.37,70691.0,127.059,127.1848,127.03,127.1268,70691.0
2023-09-06 11:40:00,131.38,131.42,131.35,131.41,69295.0,127.1365,127.1752,127.1074,127.1655,69295.0
2023-09-06 11:45:00,131.41,131.41,131.3,131.31,86881.0,127.1655,127.1655,127.059,127.0687,86881.0
2023-09-06 11:50:00,131.31,131.42,131.3,131.42,110204.0,127.0687,127.1752,127.059,127.1752,110204.0
2023-09-06 11:55:00,131.42,131.42,131.33,131.34,101227.0,127.1752,127.1752,127.0881,127.0977,101227.0
2023-09-06 12:00:00,131.34,131.34,131.28,131.3,88416.0,127.0977,127.0977,127.0397,127.059,88416.0
2023-09-06 12:05:00,131.3,131.31,131.24,131.24,69303.0,127.059,127.0687,127.001,127.001,69303.0
2023-09-06 12:10:00,131.24,131.31,131.22,131.3,100237.0,127.001,127.0687,126.9816,127.059,100237.0
2023-09-06 12:15:00,131.3,131.31,131.21,131.22,67665.0,127.059,127.0687,126.9719,126.9816,67665.0
2023-09-06 12:20:00,131.21,131.38,131.21,131.38,89015.0,126.9719,127.1365,126.9719,127.1365,89015.0
2023-09-06 12:25:00,131.38,131.43,131.34,131.36,88715.0,127.1365,127.1848,127.0977,127.1171,88715.0
2023-09-06 12:30:00,131.35,131.35,131.29,131.33,87637.0,127.1074,127.1074,127.0494,127.0881,87637.0
2023-09-06 12:35:00,131.33,131.33,131.25,131.31,73380.0,127.0881,127.0881,127.0107,127.0687,73380.0
2023-09-06 12:40:00,131.31,131.32,131.22,131.23,105399.0,127.0687,127.0784,126.9816,126.9913,105399.0
2023-09-06 12:45:00,131.23,131.26,131.2,131.25,106092.0,126.9913,127.0203,126.9623,127.0107,106092.0
2023-09-06 12:50:00,131.24,131.29,131.23,131.24,62341.0,127.001,127.0494,126.9913,127.001,62341.0
2023-09-06 12:55:00,131.23,131.23,131.12,131.17,57594.0,126.9913,126.9913,126.8849,126.9332,57594.0
2023-09-06 13:00:00,131.17,131.17,131.06,131.11,74756.0,126.9332,126.9332,126.8268,126.8752,74756.0
2023-09-06 13:05:00,131.11,131.22,131.09,131.2,75221.0,126.8752,126.9816,126.8558,126.9623,75221.0
2023-09-06 13:10:00,131.2,131.33,131.2,131.32,111540.0,126.9623,127.0881,126.9623,127.0784,111540.0
2023-09-06 13:15:00,131.32,131.45,131.3,131.44,107661.0,127.0784,127.2042,127.059,127.1945,107661.0
2023-09-06 13:20:00,131.45,131.47,131.39,131.4,73972.0,127.2042,127.2235,127.1461,127.1558,73972.0
2023-09-06 13:25:00,131.4,131.43,131.37,131.39,55099.0,127.1558,127.1848,127.1268,127.1461,55099.0
2023-09-06 13:30:00,131.39,131.47,131.38,131.45,43527.0,127.1461,127.2235,127.1365,127.2042,43527.0
2023-09-06 13:35:00,131.44,131.52,131.42,131.52,61349.0,127.1945,127.2719,127.1752,127.2719,61349.0
2023-09-06 13:40:00,131.52,131.54,131.43,131.5,85824.0,127.2719,127.2913,127.1848,127.2526,85824.0
2023-09-06 13:45:00,131.5,131.55,131.45,131.47,61150.0,127.2526,127.301,127.2042,127.2235,61150.0
2023-09-06 13:50:00,131.47,131.47,131.38,131.44,70555.0,127.2235,127.2235,127.1365,127.1945,70555.0
2023-09-06 13:55:00,131.44,131.51,131.42,131.47,88864.0,127.1945,127.2623,127.1752,127.2235,88864.0
2023-09-06 14:00:00,131.47,131.54,131.46,131.54,76656.0,127.2235,127.2913,127.2139,127.2913,76656.0
2023-09-06 14:05:00,131.53,131.54,131.46,131.51,72850.0,127.2816,127.2913,127.2139,127.2623,72850.0
2023-09-06 14:10:00,131.51,131.55,131.48,131.53,68595.0,127.2623,127.301,127.2332,127.2816,68595.0
2023-09-06 14:15:00,131.53,131.54,131.47,131.54,90372.0,127.2816,127.2913,127.2235,127.2913,90372.0
2023-09-06 14:20:00,131.53,131.58,131.51,131.55,56249.0,127.2816,127.33,127.2623,127.301,56249.0
2023-09-06 14:25:00,131.55,131.64,131.54,131.61,146482.0,127.301,127.3881,127.2913,127.359,146482.0
2023-09-06 14:30:00,131.61,131.7,131.6,131.65,69742.0,127.359,127.4461,127.3493,127.3977,69742.0
2023-09-06 14:35:00,131.65,131.68,131.6,131.64,50240.0,127.3977,127.4268,127.3493,127.3881,50240.0
2023-09-06 14:40:00,131.65,131.65,131.6,131.64,61379.0,127.3977,127.3977,127.3493,127.3881,61379.0
2023-09-06 14:45:00,131.64,131.65,131.61,131.64,74016.0,127.3881,127.3977,127.359,127.3881,74016.0
2023-09-06 14:50:00,131.64,131.71,131.63,131.71,56592.0,127.3881,127.4558,127.3784,127.4558,56592.0
2023-09-06 14:55:00,131.71,131.72,131.65,131.69,76892.0,127.4558,127.4655,127.3977,127.4364,76892.0
2023-09-06 15:00:00,131.69,131.71,131.63,131.64,67464.0,127.4364,127.4558,127.3784,127.3881,67464.0
2023-09-06 15:05:00,131.64,131.65,131.56,131.58,85051.0,127.3881,127.3977,127.3106,127.33,85051.0
2023-09-06 15:10:00,131.58,131.66,131.55,131.66,107615.0,127.33,127.4074,127.301,127.4074,107615.0
2023-09-06 15:15:00,131.66,131.71,131.61,131.65,105214.0,127.4074,127.4558,127.359,127.3977,105214.0
2023-09-06 15:20:00,131.65,131.7,131.62,131.67,82477.0,127.3977,127.4461,127.3687,127.4171,82477.0
2023-09-06 15:25:00,131.67,131.68,131.62,131.64,94452.0,127.4171,127.4268,127.3687,127.3881,94452.0
2023-09-06 15:30:00,131.63,131.7,131.57,131.69,166109.0,127.3784,127.4461,127.3203,127.4364,166109.0
2023-09-06 15:35:00,131.68,131.73,131.67,131.69,95360.0,127.4268,127.4752,127.4171,127.4364,95360.0
2023-09-06 15:40:00,131.68,131.69,131.62,131.68,171212.0,127.4268,127.4364,127.3687,127.4268,171212.0
2023-09-06 15:45:00,131.69,131.71,131.62,131.67,228913.0,127.4364,127.4558,127.3687,127.4171,228913.0
2023-09-06 15:50:00,131.68,131.69,131.4,131.43,341649.0,127.4268,127.4364,127.1558,127.1848,341649.0
2023-09-06 15:55:00,131.43,131.51,131.39,131.47,736398.0,127.1848,127.2623,127.1461,127.2235,736398.0
2023-09-07 09:30:00,131.93,132.15,131.8,132.03,608784.0,127.6687,127.8816,127.5429,127.7655,608784.0
2023-09-07 09:35:00,132.03,132.14,131.88,131.92,172225.0,127.7655,127.8719,127.6203,127.659,172225.0
2023-09-07 09:40:00,131.92,132.05,131.87,131.96,175792.0,127.659,127.7848,127.6106,127.6977,175792.0
2023-09-07 09:45:00,131.96,132.0,131.83,131.96,167455.0,127.6977,127.7364,127.5719,127.6977,167455.0
2023-09-07 09:50:00,131.97,132.06,131.89,131.98,114348.0,127.7074,127.7945,127.63,127.7171,114348.0
2023-09-07 09:55:00,131.97,131.99,131.84,131.97,106464.0,127.7074,127.7268,127.5816,127.7074,106464.0
2023-09-07 10:00:00,131.98,132.11,131.98,132.11,195970.0,127.7171,127.8429,127.7171,127.8429,195970.0
2023-09-07 10:05:00,132.11,132.2,132.06,132.18,150561.0,127.8429,127.93,127.7945,127.9106,150561.0
2023-09-07 10:10:00,132.19,132.2,131.93,131.93,143447.0,127.9203,127.93,127.6687,127.6687,143447.0
2023-09-07 10:15:00,131.92,131.97,131.86,131.87,136791.0,127.659,127.7074,127.601,127.6106,136791.0
2023-09-07 10:20:00,131.88,131.88,131.77,131.78,93672.0,127.6203,127.6203,127.5139,127.5235,93672.0
2023-09-07 10:25:00,131.78,132.05,131.78,131.96,86811.0,127.5235,127.7848,127.5235,127.6977,86811.0
2023-09-07 10:30:00,131.96,131.96,131.84,131.93,93921.0,127.6977,127.6977,127.5816,127.6687,93921.0
2023-09-07 10:35:00,131.93,132.12,131.92,132.1,113678.0,127.6687,127.8526,127.659,127.8332,113678.0
2023-09-07 10:40:00,132.1,132.11,132.03,132.08,126146.0,127.8332,127.8429,127.7655,127.8138,126146.0
2023-09-07 10:45:00,132.08,132.08,131.99,132.02,209425.0,127.8138,127.8138,127.7268,127.7558,209425.0
2023-09-07 10:50:00,132.02,132.06,132.0,132.03,57000.0,127.7558,127.7945,127.7364,127.7655,57000.0
2023-09-07 10:55:00,132.03,132.05,131.98,132.0,33449.0,127.7655,127.7848,127.7171,127.7364,33449.0
2023-09-07 11:00:00,132.0,132.2,132.0,132.17,45095.0,127.7364,127.93,127.7364,127.9009,45095.0
2023-09-07 11:05:00,132.17,132.24,132.14,132.24,47705.0,127.9009,127.9687,127.8719,127.9687,47705.0
2023-09-07 11:10:00,132.25,132.27,132.17,132.21,35326.0,127.9784,127.9977,127.9009,127.9396,35326.0
2023-09-07 11:15:00,132.21,132.25,132.09,132.15,67958.0,127.9396,127.9784,127.8235,127.8816,67958.0
2023-09-07 11:20:00,132.15,132.27,132.13,132.27,56252.0,127.8816,127.9977,127.8622,127.9977,56252.0
2023-09-07 11:25:00,132.27,132.29,132.23,132.25,92215.0,127.9977,128.0171,127.959,127.9784,92215.0
2023-09-07 11:30:00,132.26,132.41,132.26,132.4,76966.0,127.988,128.1332,127.988,128.1235,76966.0
2023-09-07 11:35:00,132.41,132.51,132.41,132.49,63848.0,128.1332,128.23,128.1332,128.2106,63848.0
2023-09-07 11:40:00,132.49,132.51,132.43,132.44,56383.0,128.2106,128.23,128.1525,128.1622,56383.0
2023-09-07 11:45:00,132.44,132.52,132.44,132.48,46681.0,128.1622,128.2396,128.1622,128.2009,46681.0
2023-09-07 11:50:00,132.48,132.49,132.43,132.44,41704.0,128.2009,128.2106,128.1525,128.1622,41704.0
2023-09-07 11:55:00,132.43,132.47,132.4,132.46,61827.0,128.1525,128.1912,128.1235,128.1816,61827.0
2023-09-07 12:00:00,132.46,132.55,132.44,132.5,108123.0,128.1816,128.2687,128.1622,128.2203,108123.0
2023-09-07 12:05:00,132.49,132.62,132.49,132.61,115158.0,128.2106,128.3364,128.2106,128.3267,115158.0
2023-09-07 12:10:00,132.61,132.61,132.43,132.44,84052.0,128.3267,128.3267,128.1525,128.1622,84052.0
2023-09-07 12:15:00,132.45,132.5,132.42,132.49,103162.0,128.1719,128.2203,128.1429,128.2106,103162.0
2023-09-07 12:20:00,132.5,132.54,132.43,132.53,74056.0,128.2203,128.259,128.1525,128.2493,74056.0
2023-09-07 12:25:00,132.53,132.62,132.5,132.6,56935.0,128.2493,128.3364,128.2203,128.3171,56935.0
2023-09-07 12:30:00,132.61,132.63,132.51,132.52,36381.0,128.3267,128.3461,128.23,128.2396,36381.0
2023-09-07 12:35:00,132.52,132.55,132.46,132.48,43769.0,128.2396,128.2687,128.1816,128.2009,43769.0
2023-09-07 12:40:00,132.48,132.49,132.45,132.46,30623.0,128.2009,128.2106,128.1719,128.1816,30623.0
2023-09-07 12:45:00,132.45,132.48,132.41,132.46,37942.0,128.1719,128.2009,128.1332,128.1816,37942.0
2023-09-07 12:50:00,132.46,132.46,132.33,132.37,57758.0,128.1816,128.1816,128.0558,128.0945,57758.0
2023-09-07 12:55:00,132.38,132.42,132.33,132.36,53279.0,128.1042,128.1429,128.0558,128.0848,53279.0
2023-09-07 13:00:00,132.36,132.39,132.34,132.36,49707.0,128.0848,128.1138,128.0654,128.0848,49707.0
2023-09-07 13:05:00,132.35,132.37,132.31,132.37,37389.0,128.0751,128.0945,128.0364,128.0945,37389.0
2023-09-07 13:10:00,132.36,132.37,132.32,132.36,41314.0,128.0848,128.0945,128.0461,128.0848,41314.0
2023-09-07 13:15:00,132.35,132.45,132.33,132.45,58120.0,128.0751,128.1719,128.0558,128.1719,58120.0
2023-09-07 13:20:00,132.44,132.48,132.43,132.45,33467.0,128.1622,128.2009,128.1525,128.1719,33467.0
2023-09-07 13:25:00,132.46,132.52,132.43,132.51,41255.0,128.1816,128.2396,128.1525,128.23,41255.0
2023-09-07 13:30:00,132.51,132.53,132.49,132.52,45820.0,128.23,128.2493,128.2106,128.2396,45820.0
2023-09-07 13:35:00,132.51,132.53,132.44,132.44,59131.0,128.23,128.2493,128.1622,128.1622,59131.0
2023-09-07 13:40:00,132.44,132.45,132.37,132.4,57776.0,128.1622,128.1719,128.0945,128.1235,57776.0
2023-09-07 13:45:00,132.39,132.42,132.38,132.39,33481.0,128.1138,128.1429,128.1042,128.1138,33481.0
2023-09-07 13:50:00,132.39,132.42,132.36,132.38,48032.0,128.1138,128.1429,128.0848,128.1042,48032.0
2023-09-07 13:55:00,132.38,132.38,132.32,132.34,67697.0,128.1042,128.1042,128.0461,128.0654,67697.0
2023-09-07 14:00:00,132.34,132.38,132.32,132.34,100810.0,128.0654,128.1042,128.0461,128.0654,100810.0
2023-09-07 14:05:00,132.35,132.35,132.29,132.31,96017.0,128.0751,128.0751,128.0171,128.0364,96017.0
2023-09-07 14:10:00,132.31,132.34,132.29,132.33,65671.0,128.0364,128.0654,128.0171,128.0558,65671.0
2023-09-07 14:15:00,132.34,132.37,132.31,132.33,71584.0,128.0654,128.0945,128.0364,128.0558,71584.0
2023-09-07 14:20:00,132.33,132.34,132.28,132.33,52844.0,128.0558,128.0654,128.0074,128.0558,52844.0
2023-09-07 14:25:00,132.32,132.33,132.25,132.28,55693.0,128.0461,128.0558,127.9784,128.0074,55693.0
2023-09-07 14:30:00,132.28,132.29,132.14,132.18,63172.0,128.0074,128.0171,127.8719,127.9106,63172.0
2023-09-07 14:35:00,132.18,132.19,132.07,132.09,45238.0,127.9106,127.9203,127.8042,127.8235,45238.0
2023-09-07 14:40:00,132.09,132.14,132.06,132.14,57611.0,127.8235,127.8719,127.7945,127.8719,57611.0
2023-09-07 14:45:00,132.13,132.17,132.12,132.16,40181.0,127.8622,127.9009,127.8526,127.8913,40181.0
2023-09-07 14:50:00,132.17,132.2,132.13,132.16,45200.0,127.9009,127.93,127.8622,127.8913,45200.0
2023-09-07 14:55:00,132.16,132.23,132.16,132.21,48108.0,127.8913,127.959,127.8913,127.9396,48108.0
2023-09-07 15:00:00,132.21,132.22,132.13,132.17,54108.0,127.9396,127.9493,127.8622,127.9009,54108.0
2023-09-07 15:05:00,132.17,132.17,132.04,132.06,71592.0,127.9009,127.9009,127.7751,127.7945,71592.0
2023-09-07 15:10:00,132.06,132.13,132.05,132.08,57642.0,127.7945,127.8622,127.7848,127.8138,57642.0
2023-09-07 15:15:00,132.08,132.1,132.04,132.05,75223.0,127.8138,127.8332,127.7751,127.7848,75223.0
2023-09-07 15:20:00,132.05,132.15,132.05,132.1,58856.0,127.7848,127.8816,127.7848,127.8332,58856.0
2023-09-07 15:25:00,132.1,132.13,132.07,132.09,59767.0,127.8332,127.8622,127.8042,127.8235,59767.0
2023-09-07 15:30:00,132.08,132.13,132.02,132.1,119580.0,127.8138,127.8622,127.7558,127.8332,119580.0
2023-09-07 15:35:00,132.1,132.11,132.04,132.04,136171.0,127.8332,127.8429,127.7751,127.7751,136171.0
2023-09-07 15:40:00,132.04,132.14,132.02,132.14,155276.0,127.7751,127.8719,127.7558,127.8719,155276.0
2023-09-07 15:45:00,132.14,132.16,132.09,132.16,133201.0,127.8719,127.8913,127.8235,127.8913,133201.0
2023-09-07 15:50:00,132.16,132.23,132.01,132.06,469522.0,127.8913,127.959,127.7461,127.7945,469522.0
2023-09-07 15:55:00,132.05,132.14,131.97,132.1,1123061.0,127.7848,127.8719,127.7074,127.8332,1123061.0
2023-09-08 09:30:00,131.78,132.08,131.78,131.93,448174.0,127.5235,127.8138,127.5235,127.6687,448174.0
2023-09-08 09:35:00,131.93,132.02,131.9,131.94,195451.0,127.6687,127.7558,127.6397,127.6784,195451.0
2023-09-08 09:40:00,131.94,132.02,131.89,131.91,240017.0,127.6784,127.7558,127.63,127.6493,240017.0
2023-09-08 09:45:00,131.91,132.0,131.84,131.92,178842.0,127.6493,127.7364,127.5816,127.659,178842.0
2023-09-08 09:50:00,131.92,131.99,131.86,131.99,129888.0,127.659,127.7268,127.601,127.7268,129888.0
2023-09-08 09:55:00,131.99,132.16,131.98,132.16,134863.0,127.7268,127.8913,127.7171,127.8913,134863.0
2023-09-08 10:00:00,132.16,132.21,132.08,132.19,107574.0,127.8913,127.9396,127.8138,127.9203,107574.0
2023-09-08 10:05:00,132.2,132.2,131.97,132.0,85640.0,127.93,127.93,127.7074,127.7364,85640.0
2023-09-08 10:10:00,132.0,132.05,131.97,132.03,87767.0,127.7364,127.7848,127.7074,127.7655,87767.0
2023-09-08 10:15:00,132.03,132.04,131.89,131.93,67774.0,127.7655,127.7751,127.63,127.6687,67774.0
2023-09-08 10:20:00,131.94,132.09,131.91,132.09,56722.0,127.6784,127.8235,127.6493,127.8235,56722.0
2023-09-08 10:25:00,132.09,132.19,132.09,132.16,132785.0,127.8235,127.9203,127.8235,127.8913,132785.0
2023-09-08 10:30:00,132.18,132.26,132.15,132.15,73738.0,127.9106,127.988,127.8816,127.8816,73738.0
2023-09-08 10:35:00,132.15,132.21,132.13,132.21,87979.0,127.8816,127.9396,127.8622,127.9396,87979.0
2023-09-08 10:40:00,132.2,132.21,132.13,132.19,70769.0,127.93,127.9396,127.8622,127.9203,70769.0
2023-09-08 10:45:00,132.18,132.23,132.17,132.21,44141.0,127.9106,127.959,127.9009,127.9396,44141.0
2023-09-08 10:50:00,132.21,132.28,132.21,132.27,48022.0,127.9396,128.0074,127.9396,127.9977,48022.0
2023-09-08 10:55:00,132.28,132.35,132.27,132.31,51640.0,128.0074,128.0751,127.9977,128.0364,51640.0
2023-09-08 11:00:00,132.3,132.46,132.29,132.42,97617.0,128.0267,128.1816,128.0171,128.1429,97617.0
2023-09-08 11:05:00,132.4,132.41,132.29,132.31,58645.0,128.1235,128.1332,128.0171,128.0364,58645.0
2023-09-08 11:10:00,132.3,132.35,132.27,132.33,60779.0,128.0267,128.0751,127.9977,128.0558,60779.0
2023-09-08 11:15:00,132.33,132.4,132.31,132.4,61749.0,128.0558,128.1235,128.0364,128.1235,61749.0
2023-09-08 11:20:00,132.4,132.4,132.29,132.29,50232.0,128.1235,128.1235,128.0171,128.0171,50232.0
2023-09-08 11:25:00,132.29,132.34,132.27,132.31,41779.0,128.0171,128.0654,127.9977,128.0364,41779.0
2023-09-08 11:30:00,132.3,132.34,132.29,132.31,42980.0,128.0267,128.0654,128.0171,128.0364,42980.0
2023-09-08 11:35:00,132.3,132.38,132.28,132.37,44684.0,128.0267,128.1042,128.0074,128.0945,44684.0
2023-09-08 11:40:00,132.37,132.4,132.27,132.29,59802.0,128.0945,128.1235,127.9977,128.0171,59802.0
2023-09-08 11:45:00,132.3,132.3,132.24,132.27,34090.0,128.0267,128.0267,127.9687,127.9977,34090.0
2023-09-08 11:50:00,132.25,132.27,132.19,132.24,28570.0,127.9784,127.9977,127.9203,127.9687,28570.0
2023-09-08 11:55:00,132.24,132.24,132.09,132.1,57635.0,127.9687,127.9687,127.8235,127.8332,57635.0
2023-09-08 12:00:00,132.1,132.1,131.98,132.06,70819.0,127.8332,127.8332,127.7171,127.7945,70819.0
2023-09-08 12:05:00,132.06,132.08,131.99,132.03,74408.0,127.7945,127.8138,127.7268,127.7655,74408.0
2023-09-08 12:10:00,132.02,132.1,132.0,132.05,60008.0,127.7558,127.8332,127.7364,127.7848,60008.0
2023-09-08 12:15:00,132.05,132.13,132.05,132.1,65977.0,127.7848,127.8622,127.7848,127.8332,65977.0
2023-09-08 12:20:00,132.11,132.19,132.1,132.15,74505.0,127.8429,127.9203,127.8332,127.8816,74505.0
2023-09-08 12:25:00,132.14,132.15,132.02,132.05,56087.0,127.8719,127.8816,127.7558,127.7848,56087.0
2023-09-08 12:30:00,132.04,132.05,131.96,132.03,86824.0,127.7751,127.7848,127.6977,127.7655,86824.0
2023-09-08 12:35:00,132.03,132.04,131.93,131.95,67642.0,127.7655,127.7751,127.6687,127.688,67642.0
2023-09-08 12:40:00,131.95,132.06,131.95,132.01,81462.0,127.688,127.7945,127.688,127.7461,81462.0
2023-09-08 12:45:00,132.01,132.03,131.95,132.0,50895.0,127.7461,127.7655,127.688,127.7364,50895.0
2023-09-08 12:50:00,132.0,132.0,131.95,132.0,88524.0,127.7364,127.7364,127.688,127.7364,88524.0
2023-09-08 12:55:00,132.0,132.06,131.98,132.06,47987.0,127.7364,127.7945,127.7171,127.7945,47987.0
2023-09-08 13:00:00,132.06,132.06,131.94,132.0,69379.0,127.7945,127.7945,127.6784,127.7364,69379.0
2023-09-08 13:05:00,132.01,132.02,131.95,131.96,54401.0,127.7461,127.7558,127.688,127.6977,54401.0
2023-09-08 13:10:00,131.96,131.99,131.92,131.98,68001.0,127.6977,127.7268,127.659,127.7171,68001.0
2023-09-08 13:15:00,131.97,132.01,131.96,131.99,60506.0,127.7074,127.7461,127.6977,127.7268,60506.0
2023-09-08 13:20:00,132.0,132.01,131.92,131.92,63358.0,127.7364,127.7461,127.659,127.659,63358.0
2023-09-08 13:25:00,131.92,131.94,131.86,131.87,62983.0,127.659,127.6784,127.601,127.6106,62983.0
2023-09-08 13:30:00,131.88,131.89,131.82,131.86,54714.0,127.6203,127.63,127.5622,127.601,54714.0
2023-09-08 13:35:00,131.85,131.85,131.78,131.84,59868.0,127.5913,127.5913,127.5235,127.5816,59868.0
2023-09-08 13:40:00,131.84,131.92,131.81,131.88,46172.0,127.5816,127.659,127.5526,127.6203,46172.0
2023-09-08 13:45:00,131.89,131.96,131.88,131.91,49896.0,127.63,127.6977,127.6203,127.6493,49896.0
2023-09-08 13:50:00,131.9,131.91,131.83,131.84,44349.0,127.6397,127.6493,127.5719,127.5816,44349.0
2023-09-08 13:55:00,131.84,131.91,131.83,131.9,76236.0,127.5816,127.6493,127.5719,127.6397,76236.0
2023-09-08 14:00:00,131.9,131.95,131.89,131.93,89014.0,127.6397,127.688,127.63,127.6687,89014.0
2023-09-08 14:05:00,131.93,131.95,131.87,131.92,59644.0,127.6687,127.688,127.6106,127.659,59644.0
2023-09-08 14:10:00,131.92,131.92,131.75,131.87,211734.0,127.659,127.659,127.4945,127.6106,211734.0
2023-09-08 14:15:00,131.87,131.9,131.85,131.9,63101.0,127.6106,127.6397,127.5913,127.6397,63101.0
2023-09-08 14:20:00,131.89,131.91,131.84,131.87,100787.0,127.63,127.6493,127.5816,127.6106,100787.0
2023-09-08 14:25:00,131.87,131.96,131.86,131.92,83544.0,127.6106,127.6977,127.601,127.659,83544.0
2023-09-08 14:30:00,131.93,131.93,131.87,131.88,65171.0,127.6687,127.6687,127.6106,127.6203,65171.0
2023-09-08 14:35:00,131.89,131.96,131.89,131.94,79675.0,127.63,127.6977,127.63,127.6784,79675.0
2023-09-08 14:40:00,131.94,131.99,131.91,131.93,76758.0,127.6784,127.7268,127.6493,127.6687,76758.0
2023-09-08 14:45:00,131.93,131.94,131.87,131.9,56238.0,127.6687,127.6784,127.6106,127.6397,56238.0
2023-09-08 14:50:00,131.9,131.92,131.88,131.9,72064.0,127.6397,127.659,127.6203,127.6397,72064.0
2023-09-08 14:55:00,131.9,131.97,131.9,131.96,65978.0,127.6397,127.7074,127.6397,127.6977,65978.0
2023-09-08 15:00:00,131.95,131.97,131.86,131.88,86121.0,127.688,127.7074,127.601,127.6203,86121.0
2023-09-08 15:05:00,131.87,131.91,131.81,131.81,76355.0,127.6106,127.6493,127.5526,127.5526,76355.0
2023-09-08 15:10:00,131.81,131.88,131.79,131.86,75596.0,127.5526,127.6203,127.5332,127.601,75596.0
2023-09-08 15:15:00,131.85,131.87,131.82,131.84,66271.0,127.5913,127.6106,127.5622,127.5816,66271.0
2023-09-08 15:20:00,131.85,131.85,131.79,131.84,85321.0,127.5913,127.5913,127.5332,127.5816,85321.0
2023-09-08 15:25:00,131.84,131.86,131.81,131.86,68209.0,127.5816,127.601,127.5526,127.601,68209.0
2023-09-08 15:30:00,131.86,131.95,131.84,131.93,97183.0,127.601,127.688,127.5816,127.6687,97183.0
2023-09-08 15:35:00,131.92,131.95,131.82,131.87,107367.0,127.659,127.688,127.5622,127.6106,107367.0
2023-09-08 15:40:00,131.87,131.99,131.86,131.99,119101.0,127.6106,127.7268,127.601,127.7268,119101.0
2023-09-08 15:45:00,131.99,132.05,131.98,131.99,155043.0,127.7268,127.7848,127.7171,127.7268,155043.0
2023-09-08 15:50:00,131.98,131.99,131.9,131.93,290910.0,127.7171,127.7268,127.6397,127.6687,290910.0
2023-09-08 15:55:00,131.92,132.11,131.92,132.1,700240.0,127.659,127.8429,127.659,127.8332,700240.0
2023-09-11 09:30:00,132.0,132.32,131.98,132.2,339435.0,127.7364,128.0461,127.7171,127.93,339435.0
2023-09-11 09:35:00,132.2,132.42,132.16,132.26,258009.0,127.93,128.1429,127.8913,127.988,258009.0
2023-09-11 09:40:00,132.26,132.42,132.18,132.4,194652.0,127.988,128.1429,127.9106,128.1235,194652.0
2023-09-11 09:45:00,132.41,132.53,132.33,132.37,130887.0,128.1332,128.2493,128.0558,128.0945,130887.0
2023-09-11 09:50:00,132.37,132.47,132.32,132.41,94997.0,128.0945,128.1912,128.0461,128.1332,94997.0
2023-09-11 09:55:00,132.39,132.48,132.36,132.45,62696.0,128.1138,128.2009,128.0848,128.1719,62696.0
2023-09-11 10:00:00,132.45,132.46,132.32,132.39,100031.0,128.1719,128.1816,128.0461,128.1138,100031.0
2023-09-11 10:05:00,132.37,132.52,132.37,132.48,74192.0,128.0945,128.2396,128.0945,128.2009,74192.0
2023-09-11 10:10:00,132.49,132.63,132.43,132.63,116406.0,128.2106,128.3461,128.1525,128.3461,116406.0
2023-09-11 10:15:00,132.63,132.71,132.6,132.71,78450.0,128.3461,128.4235,128.3171,128.4235,78450.0
2023-09-11 10:20:00,132.7,132.89,132.7,132.89,98544.0,128.4138,128.5977,128.4138,128.5977,98544.0
2023-09-11 10:25:00,132.87,132.91,132.79,132.85,83155.0,128.5783,128.617,128.5009,128.559,83155.0
2023-09-11 10:30:00,132.85,132.9,132.77,132.82,83840.0,128.559,128.6074,128.4816,128.5299,83840.0
2023-09-11 10:35:00,132.82,132.87,132.77,132.83,58064.0,128.5299,128.5783,128.4816,128.5396,58064.0
2023-09-11 10:40:00,132.83,132.96,132.82,132.91,65686.0,128.5396,128.6654,128.5299,128.617,65686.0
2023-09-11 10:45:00,132.91,132.97,132.9,132.94,119598.0,128.617,128.6751,128.6074,128.6461,119598.0
2023-09-11 10:50:00,132.94,132.95,132.86,132.89,66472.0,128.6461,128.6557,128.5687,128.5977,66472.0
2023-09-11 10:55:00,132.88,132.89,132.78,132.78,64121.0,128.588,128.5977,128.4912,128.4912,64121.0
2023-09-11 11:00:00,132.78,132.78,132.65,132.66,67311.0,128.4912,128.4912,128.3654,128.3751,67311.0
2023-09-11 11:05:00,132.66,132.67,132.56,132.58,69066.0,128.3751,128.3848,128.2783,128.2977,69066.0
2023-09-11 11:10:00,132.57,132.66,132.56,132.66,48709.0,128.288,128.3751,128.2783,128.3751,48709.0
2023-09-11 11:15:00,132.65,132.71,132.61,132.69,39618.0,128.3654,128.4235,128.3267,128.4041,39618.0
2023-09-11 11:20:00,132.69,132.73,132.66,132.7,39202.0,128.4041,128.4429,128.3751,128.4138,39202.0
2023-09-11 11:25:00,132.71,132.84,132.7,132.82,52934.0,128.4235,128.5493,128.4138,128.5299,52934.0
2023-09-11 11:30:00,132.81,132.94,132.81,132.91,50364.0,128.5203,128.6461,128.5203,128.617,50364.0
2023-09-11 11:35:00,132.91,132.97,132.87,132.94,47616.0,128.617,128.6751,128.5783,128.6461,47616.0
2023-09-11 11:40:00,132.95,132.99,132.91,132.97,65464.0,128.6557,128.6945,128.617,128.6751,65464.0
2023-09-11 11:45:00,132.95,133.01,132.93,132.96,58156.0,128.6557,128.7138,128.6364,128.6654,58156.0
2023-09-11 11:50:00,132.95,133.01,132.95,132.98,37818.0,128.6557,128.7138,128.6557,128.6848,37818.0
2023-09-11 11:55:00,132.98,132.98,132.94,132.97,82308.0,128.6848,128.6848,128.6461,128.6751,82308.0
2023-09-11 12:00:00,132.97,133.02,132.95,132.97,72496.0,128.6751,128.7235,128.6557,128.6751,72496.0
2023-09-11 12:05:00,132.97,133.09,132.96,133.07,90109.0,128.6751,128.7912,128.6654,128.7719,90109.0
2023-09-11 12:10:00,133.07,133.11,133.05,133.06,48529.0,128.7719,128.8106,128.7525,128.7622,48529.0
2023-09-11 12:15:00,133.06,133.12,133.06,133.08,41324.0,128.7622,128.8203,128.7622,128.7815,41324.0
2023-09-11 12:20:00,133.09,133.1,133.04,133.06,61852.0,128.7912,128.8009,128.7428,128.7622,61852.0
2023-09-11 12:25:00,133.06,133.15,133.06,133.15,105290.0,128.7622,128.8493,128.7622,128.8493,105290.0
2023-09-11 12:30:00,133.15,133.15,133.08,133.12,41137.0,128.8493,128.8493,128.7815,128.8203,41137.0
2023-09-11 12:35:00,133.12,133.13,133.08,133.1,58500.0,128.8203,128.8299,128.7815,128.8009,58500.0
2023-09-11 12:40:00,133.1,133.13,133.07,133.09,45668.0,128.8009,128.8299,128.7719,128.7912,45668.0
2023-09-11 12:45:00,133.09,133.16,133.08,133.15,38734.0,128.7912,128.859,128.7815,128.8493,38734.0
2023-09-11 12:50:00,133.16,133.17,133.09,133.12,62286.0,128.859,128.8686,128.7912,128.8203,62286.0
2023-09-11 12:55:00,133.12,133.14,133.11,133.14,26206.0,128.8203,128.8396,128.8106,128.8396,26206.0
2023-09-11 13:00:00,133.14,133.16,133.09,133.15,48260.0,128.8396,128.859,128.7912,128.8493,48260.0
2023-09-11 13:05:00,133.14,133.17,133.06,133.07,35630.0,128.8396,128.8686,128.7622,128.7719,35630.0
2023-09-11 13:10:00,133.06,133.06,132.99,133.02,91349.0,128.7622,128.7622,128.6945,128.7235,91349.0
2023-09-11 13:15:00,133.02,133.09,133.0,133.09,43037.0,128.7235,128.7912,128.7041,128.7912,43037.0
2023-09-11 13:20:00,133.09,133.12,133.07,133.07,37383.0,128.7912,128.8203,128.7719,128.7719,37383.0
2023-09-11 13:25:00,133.07,133.13,133.05,133.11,38865.0,128.7719,128.8299,128.7525,128.8106,38865.0
2023-09-11 13:30:00,133.11,133.12,133.04,133.1,29313.0,128.8106,128.8203,128.7428,128.8009,29313.0
2023-09-11 13:35:00,133.11,133.11,133.03,133.07,34008.0,128.8106,128.8106,128.7332,128.7719,34008.0
2023-09-11 13:40:00,133.07,133.08,132.98,132.99,34557.0,128.7719,128.7815,128.6848,128.6945,34557.0
2023-09-11 13:45:00,132.99,133.01,132.94,132.94,32643.0,128.6945,128.7138,128.6461,128.6461,32643.0
2023-09-11 13:50:00,132.93,132.93,132.89,132.9,32155.0,128.6364,128.6364,128.5977,128.6074,32155.0
2023-09-11 13:55:00,132.9,132.91,132.84,132.88,55093.0,128.6074,128.617,128.5493,128.588,55093.0
2023-09-11 14:00:00,132.88,132.94,132.87,132.9,53347.0,128.588,128.6461,128.5783,128.6074,53347.0
2023-09-11 14:05:00,132.9,132.97,132.88,132.97,54878.0,128.6074,128.6751,128.588,128.6751,54878.0
2023-09-11 14:10:00,132.96,133.0,132.93,132.98,50743.0,128.6654,128.7041,128.6364,128.6848,50743.0
2023-09-11 14:15:00,132.99,133.03,132.98,133.03,31292.0,128.6945,128.7332,128.6848,128.7332,31292.0
2023-09-11 14:20:00,133.03,133.04,132.95,132.97,37269.0,128.7332,128.7428,128.6557,128.6751,37269.0
2023-09-11 14:25:00,132.97,133.0,132.96,132.99,37310.0,128.6751,128.7041,128.6654,128.6945,37310.0
2023-09-11 14:30:00,133.0,133.1,132.99,133.09,40038.0,128.7041,128.8009,128.6945,128.7912,40038.0
2023-09-11 14:35:00,133.08,133.23,133.06,133.21,59687.0,128.7815,128.9267,128.7622,128.9073,59687.0
2023-09-11 14:40:00,133.2,133.22,133.14,133.19,61976.0,128.8977,128.917,128.8396,128.888,61976.0
2023-09-11 14:45:00,133.19,133.21,133.11,133.2,39110.0,128.888,128.9073,128.8106,128.8977,39110.0
2023-09-11 14:50:00,133.19,133.19,133.11,133.15,39818.0,128.888,128.888,128.8106,128.8493,39818.0
2023-09-11 14:55:00,133.14,133.16,133.09,133.09,29408.0,128.8396,128.859,128.7912,128.7912,29408.0
2023-09-11 15:00:00,133.09,133.14,133.06,133.13,98327.0,128.7912,128.8396,128.7622,128.8299,98327.0
2023-09-11 15:05:00,133.13,133.15,133.06,133.09,47175.0,128.8299,128.8493,128.7622,128.7912,47175.0
2023-09-11 15:10:00,133.1,133.11,133.03,133.03,57964.0,128.8009,128.8106,128.7332,128.7332,57964.0
2023-09-11 15:15:00,133.04,133.06,133.03,133.04,38130.0,128.7428,128.7622,128.7332,128.7428,38130.0
2023-09-11 15:20:00,133.04,133.06,133.01,133.05,52228.0,128.7428,128.7622,128.7138,128.7525,52228.0
2023-09-11 15:25:00,133.05,133.06,133.0,133.02,60621.0,128.7525,128.7622,128.7041,128.7235,60621.0
2023-09-11 15:30:00,133.02,133.02,132.89,132.92,93483.0,128.7235,128.7235,128.5977,128.6267,93483.0
2023-09-11 15:35:00,132.91,132.91,132.84,132.9,119612.0,128.617,128.617,128.5493,128.6074,119612.0
2023-09-11 15:40:00,132.9,132.93,132.88,132.91,163253.0,128.6074,128.6364,128.588,128.617,163253.0
2023-09-11 15:45:00,132.9,132.91,132.83,132.84,194476.0,128.6074,128.617,128.5396,128.5493,194476.0
2023-09-11 15:50:00,132.84,132.89,132.8,132.88,258147.0,128.5493,128.5977,128.5106,128.588,258147.0
2023-09-11 15:55:00,132.88,133.0,132.86,132.98,540156.0,128.588,128.7041,128.5687,128.6848,540156.0
2023-09-12 09:30:00,132.57,132.75,132.56,132.68,236758.0,128.288,128.4622,128.2783,128.3945,236758.0
2023-09-12 09:35:00,132.68,132.75,132.26,132.29,218444.0,128.3945,128.4622,127.988,128.0171,218444.0
2023-09-12 09:40:00,132.29,132.31,131.97,132.06,190772.0,128.0171,128.0364,127.7074,127.7945,190772.0
2023-09-12 09:45:00,132.06,132.12,131.85,131.92,107366.0,127.7945,127.8526,127.5913,127.659,107366.0
2023-09-12 09:50:00,131.92,132.09,131.9,132.08,146096.0,127.659,127.8235,127.6397,127.8138,146096.0
2023-09-12 09:55:00,132.09,132.11,132.03,132.08,76648.0,127.8235,127.8429,127.7655,127.8138,76648.0
2023-09-12 10:00:00,132.08,132.2,132.08,132.16,138715.0,127.8138,127.93,127.8138,127.8913,138715.0
2023-09-12 10:05:00,132.15,132.17,132.0,132.03,68485.0,127.8816,127.9009,127.7364,127.7655,68485.0
2023-09-12 10:10:00,132.01,132.19,132.01,132.13,53329.0,127.7461,127.9203,127.7461,127.8622,53329.0
2023-09-12 10:15:00,132.14,132.14,132.06,132.14,56259.0,127.8719,127.8719,127.7945,127.8719,56259.0
2023-09-12 10:20:00,132.13,132.14,132.05,132.07,38631.0,127.8622,127.8719,127.7848,127.8042,38631.0
2023-09-12 10:25:00,132.06,132.23,132.06,132.22,71524.0,127.7945,127.959,127.7945,127.9493,71524.0
2023-09-12 10:30:00,132.21,132.34,132.21,132.33,59776.0,127.9396,128.0654,127.9396,128.0558,59776.0
2023-09-12 10:35:00,132.34,132.38,132.29,132.29,160475.0,128.0654,128.1042,128.0171,128.0171,160475.0
2023-09-12 10:40:00,132.29,132.35,132.24,132.34,49277.0,128.0171,128.0751,127.9687,128.0654,49277.0
2023-09-12 10:45:00,132.34,132.39,132.31,132.33,24716.0,128.0654,128.1138,128.0364,128.0558,24716.0
2023-09-12 10:50:00,132.33,132.4,132.31,132.4,24263.0,128.0558,128.1235,128.0364,128.1235,24263.0
2023-09-12 10:55:00,132.4,132.45,132.38,132.42,48690.0,128.1235,128.1719,128.1042,128.1429,48690.0
2023-09-12 11:00:00,132.42,132.56,132.41,132.56,65457.0,128.1429,128.2783,128.1332,128.2783,65457.0
2023-09-12 11:05:00,132.57,132.64,132.57,132.62,40292.0,128.288,128.3558,128.288,128.3364,40292.0
2023-09-12 11:10:00,132.61,132.66,132.59,132.65,100322.0,128.3267,128.3751,128.3074,128.3654,100322.0
2023-09-12 11:15:00,132.66,132.67,132.58,132.59,56579.0,128.3751,128.3848,128.2977,128.3074,56579.0
2023-09-12 11:20:00,132.59,132.66,132.59,132.6,61585.0,128.3074,128.3751,128.3074,128.3171,61585.0
2023-09-12 11:25:00,132.61,132.62,132.55,132.58,31629.0,128.3267,128.3364,128.2687,128.2977,31629.0
2023-09-12 11:30:00,132.58,132.58,132.51,132.56,36797.0,128.2977,128.2977,128.23,128.2783,36797.0
2023-09-12 11:35:00,132.56,132.59,132.5,132.5,36868.0,128.2783,128.3074,128.2203,128.2203,36868.0
2023-09-12 11:40:00,132.5,132.55,132.5,132.53,20342.0,128.2203,128.2687,128.2203,128.2493,20342.0
2023-09-12 11:45:00,132.53,132.6,132.53,132.59,20241.0,128.2493,128.3171,128.2493,128.3074,20241.0
2023-09-12 11:50:00,132.58,132.71,132.58,132.68,48710.0,128.2977,128.4235,128.2977,128.3945,48710.0
2023-09-12 11:55:00,132.69,132.8,132.68,132.78,27713.0,128.4041,128.5106,128.3945,128.4912,27713.0
2023-09-12 12:00:00,132.78,132.82,132.77,132.8,43755.0,128.4912,128.5299,128.4816,128.5106,43755.0
2023-09-12 12:05:00,132.8,132.83,132.77,132.81,77185.0,128.5106,128.5396,128.4816,128.5203,77185.0
2023-09-12 12:10:00,132.8,132.89,132.78,132.88,20177.0,128.5106,128.5977,128.4912,128.588,20177.0
2023-09-12 12:15:00,132.87,132.94,132.87,132.92,25757.0,128.5783,128.6461,128.5783,128.6267,25757.0
2023-09-12 12:20:00,132.92,132.92,132.88,132.92,35018.0,128.6267,128.6267,128.588,128.6267,35018.0
2023-09-12 12:25:00,132.92,132.93,132.87,132.9,165479.0,128.6267,128.6364,128.5783,128.6074,165479.0
2023-09-12 12:30:00,132.9,132.9,132.86,132.87,50288.0,128.6074,128.6074,128.5687,128.5783,50288.0
2023-09-12 12:35:00,132.86,132.91,132.84,132.9,34539.0,128.5687,128.617,128.5493,128.6074,34539.0
2023-09-12 12:40:00,132.91,132.96,132.89,132.93,176813.0,128.617,128.6654,128.5977,128.6364,176813.0
2023-09-12 12:45:00,132.93,132.94,132.89,132.94,61041.0,128.6364,128.6461,128.5977,128.6461,61041.0
2023-09-12 12:50:00,132.93,132.98,132.92,132.93,257880.0,128.6364,128.6848,128.6267,128.6364,257880.0
2023-09-12 12:55:00,132.93,132.93,132.89,132.92,37624.0,128.6364,128.6364,128.5977,128.6267,37624.0
2023-09-12 13:00:00,132.91,133.0,132.9,132.97,67198.0,128.617,128.7041,128.6074,128.6751,67198.0
2023-09-12 13:05:00,132.98,132.99,132.95,132.96,42236.0,128.6848,128.6945,128.6557,128.6654,42236.0
2023-09-12 13:10:00,132.97,133.0,132.93,132.94,51450.0,128.6751,128.7041,128.6364,128.6461,51450.0
2023-09-12 13:15:00,132.94,132.97,132.92,132.96,35991.0,128.6461,128.6751,128.6267,128.6654,35991.0
2023-09-12 13:20:00,132.96,133.09,132.96,133.08,93880.0,128.6654,128.7912,128.6654,128.7815,93880.0
2023-09-12 13:25:00,133.07,133.09,133.04,133.09,18564.0,128.7719,128.7912,128.7428,128.7912,18564.0
2023-09-12 13:30:00,133.09,133.15,133.09,133.14,35061.0,128.7912,128.8493,128.7912,128.8396,35061.0
2023-09-12 13:35:00,133.13,133.13,133.05,133.09,43701.0,128.8299,128.8299,128.7525,128.7912,43701.0
2023-09-12 13:40:00,133.09,133.1,133.05,133.06,59305.0,128.7912,128.8009,128.7525,128.7622,59305.0
2023-09-12 13:45:00,133.06,133.06,132.97,133.0,32423.0,128.7622,128.7622,128.6751,128.7041,32423.0
2023-09-12 13:50:00,133.0,133.08,133.0,133.05,61426.0,128.7041,128.7815,128.7041,128.7525,61426.0
2023-09-12 13:55:00,133.04,133.09,133.01,133.01,36652.0,128.7428,128.7912,128.7138,128.7138,36652.0
2023-09-12 14:00:00,133.01,133.01,132.93,132.93,43857.0,128.7138,128.7138,128.6364,128.6364,43857.0
2023-09-12 14:05:00,132.93,132.95,132.91,132.92,30004.0,128.6364,128.6557,128.617,128.6267,30004.0
2023-09-12 14:10:00,132.92,133.04,132.91,132.98,39685.0,128.6267,128.7428,128.617,128.6848,39685.0
2023-09-12 14:15:00,132.98,132.98,132.91,132.98,45825.0,128.6848,128.6848,128.617,128.6848,45825.0
2023-09-12 14:20:00,132.99,133.02,132.96,132.96,46776.0,128.6945,128.7235,128.6654,128.6654,46776.0
2023-09-12 14:25:00,132.96,132.99,132.95,132.97,32081.0,128.6654,128.6945,128.6557,128.6751,32081.0
2023-09-12 14:30:00,132.96,132.99,132.92,132.97,23960.0,128.6654,128.6945,128.6267,128.6751,23960.0
2023-09-12 14:35:00,132.97,132.98,132.94,132.97,27702.0,128.6751,128.6848,128.6461,128.6751,27702.0
2023-09-12 14:40:00,132.97,132.97,132.89,132.93,42284.0,128.6751,128.6751,128.5977,128.6364,42284.0
2023-09-12 14:45:00,132.93,132.93,132.87,132.89,58247.0,128.6364,128.6364,128.5783,128.5977,58247.0
2023-09-12 14:50:00,132.89,132.89,132.8,132.81,64928.0,128.5977,128.5977,128.5106,128.5203,64928.0
2023-09-12 14:55:00,132.81,132.86,132.79,132.8,83882.0,128.5203,128.5687,128.5009,128.5106,83882.0
2023-09-12 15:00:00,132.79,132.79,132.66,132.69,92983.0,128.5009,128.5009,128.3751,128.4041,92983.0
2023-09-12 15:05:00,132.69,132.7,132.65,132.66,71486.0,128.4041,128.4138,128.3654,128.3751,71486.0
2023-09-12 15:10:00,132.67,132.7,132.66,132.67,63888.0,128.3848,128.4138,128.3751,128.3848,63888.0
2023-09-12 15:15:00,132.67,132.68,132.61,132.63,59733.0,128.3848,128.3945,128.3267,128.3461,59733.0
2023-09-12 15:20:00,132.63,132.63,132.54,132.55,54965.0,128.3461,128.3461,128.259,128.2687,54965.0
2023-09-12 15:25:00,132.54,132.57,132.53,132.56,57601.0,128.259,128.288,128.2493,128.2783,57601.0
2023-09-12 15:30:00,132.57,132.62,132.56,132.59,72737.0,128.288,128.3364,128.2783,128.3074,72737.0
2023-09-12 15:35:00,132.59,132.62,132.57,132.61,68980.0,128.3074,128.3364,128.288,128.3267,68980.0
2023-09-12 15:40:00,132.61,132.67,132.58,132.65,89146.0,128.3267,128.3848,128.2977,128.3654,89146.0
2023-09-12 15:45:00,132.64,132.7,132.6,132.7,156698.0,128.3558,128.4138,128.3171,128.4138,156698.0
2023-09-12 15:50:00,132.71,132.8,132.7,132.79,193819.0,128.4235,128.5106,128.4138,128.5009,193819.0
2023-09-12 15:55:00,132.8,132.82,132.71,132.77,510362.0,128.5106,128.5299,128.4235,128.4816,510362.0
2023-09-13 09:30:00,132.41,133.0,132.37,133.0,256545.0,128.1332,128.7041,128.0945,128.7041,256545.0
2023-09-13 09:35:00,133.0,133.02,132.75,132.75,165006.0,128.7041,128.7235,128.4622,128.4622,165006.0
2023-09-13 09:40:00,132.74,132.95,132.68,132.91,211356.0,128.4525,128.6557,128.3945,128.617,211356.0
2023-09-13 09:45:00,132.91,133.28,132.9,133.23,123259.0,128.617,128.9751,128.6074,128.9267,123259.0
2023-09-13 09:50:00,133.23,133.35,133.2,133.32,90374.0,128.9267,129.0428,128.8977,129.0138,90374.0
2023-09-13 09:55:00,133.32,133.32,133.14,133.27,103056.0,129.0138,129.0138,128.8396,128.9654,103056.0
2023-09-13 10:00:00,133.27,133.34,133.19,133.22,84521.0,128.9654,129.0331,128.888,128.917,84521.0
2023-09-13 10:05:00,133.21,133.26,133.17,133.17,260750.0,128.9073,128.9557,128.8686,128.8686,260750.0
2023-09-13 10:10:00,133.18,133.21,133.05,133.15,77358.0,128.8783,128.9073,128.7525,128.8493,77358.0
2023-09-13 10:15:00,133.14,133.17,133.04,133.07,106571.0,128.8396,128.8686,128.7428,128.7719,106571.0
2023-09-13 10:20:00,133.07,133.13,133.05,133.09,43962.0,128.7719,128.8299,128.7525,128.7912,43962.0
2023-09-13 10:25:00,133.09,133.1,133.0,133.01,42438.0,128.7912,128.8009,128.7041,128.7138,42438.0
2023-09-13 10:30:00,133.0,133.06,132.98,133.06,49179.0,128.7041,128.7622,128.6848,128.7622,49179.0
2023-09-13 10:35:00,133.06,133.06,132.97,133.04,76542.0,128.7622,128.7622,128.6751,128.7428,76542.0
2023-09-13 10:40:00,133.05,133.06,132.98,132.99,48136.0,128.7525,128.7622,128.6848,128.6945,48136.0
2023-09-13 10:45:00,132.99,133.02,132.97,133.0,28138.0,128.6945,128.7235,128.6751,128.7041,28138.0
2023-09-13 10:50:00,133.0,133.11,133.0,133.09,40411.0,128.7041,128.8106,128.7041,128.7912,40411.0
2023-09-13 10:55:00,133.09,133.12,133.05,133.06,31219.0,128.7912,128.8203,128.7525,128.7622,31219.0
2023-09-13 11:00:00,133.06,133.11,132.99,133.05,59088.0,128.7622,128.8106,128.6945,128.7525,59088.0
2023-09-13 11:05:00,133.05,133.06,132.89,132.94,75194.0,128.7525,128.7622,128.5977,128.6461,75194.0
2023-09-13 11:10:00,132.94,133.11,132.94,133.08,44216.0,128.6461,128.8106,128.6461,128.7815,44216.0
2023-09-13 11:15:00,133.09,133.09,133.01,133.02,31546.0,128.7912,128.7912,128.7138,128.7235,31546.0
2023-09-13 11:20:00,133.01,133.13,132.96,133.13,33273.0,128.7138,128.8299,128.6654,128.8299,33273.0
2023-09-13 11:25:00,133.13,133.16,133.08,133.1,40162.0,128.8299,128.859,128.7815,128.8009,40162.0
2023-09-13 11:30:00,133.11,133.12,133.04,133.08,60260.0,128.8106,128.8203,128.7428,128.7815,60260.0
2023-09-13 11:35:00,133.08,133.11,133.03,133.06,25473.0,128.7815,128.8106,128.7332,128.7622,25473.0
2023-09-13 11:40:00,133.06,133.16,133.05,133.14,20686.0,128.7622,128.859,128.7525,128.8396,20686.0
2023-09-13 11:45:00,133.14,133.18,133.12,133.18,22439.0,128.8396,128.8783,128.8203,128.8783,22439.0
2023-09-13 11:50:00,133.17,133.17,133.1,133.13,29106.0,128.8686,128.8686,128.8009,128.8299,29106.0
2023-09-13 11:55:00,133.13,133.15,133.09,133.13,50891.0,128.8299,128.8493,128.7912,128.8299,50891.0
2023-09-13 12:00:00,133.13,133.15,133.1,133.14,29247.0,128.8299,128.8493,128.8009,128.8396,29247.0
2023-09-13 12:05:00,133.13,133.17,133.05,133.05,21901.0,128.8299,128.8686,128.7525,128.7525,21901.0
2023-09-13 12:10:00,133.04,133.07,133.01,133.04,54457.0,128.7428,128.7719,128.7138,128.7428,54457.0
2023-09-13 12:15:00,133.05,133.14,133.02,133.11,36864.0,128.7525,128.8396,128.7235,128.8106,36864.0
2023-09-13 12:20:00,133.12,133.16,133.1,133.11,43322.0,128.8203,128.859,128.8009,128.8106,43322.0
2023-09-13 12:25:00,133.11,133.12,133.03,133.04,29552.0,128.8106,128.8203,128.7332,128.7428,29552.0
2023-09-13 12:30:00,133.05,133.08,133.0,133.05,39483.0,128.7525,128.7815,128.7041,128.7525,39483.0
2023-09-13 12:35:00,133.05,133.05,132.91,132.92,34933.0,128.7525,128.7525,128.617,128.6267,34933.0
2023-09-13 12:40:00,132.91,132.93,132.87,132.9,41236.0,128.617,128.6364,128.5783,128.6074,41236.0
2023-09-13 12:45:00,132.89,132.93,132.86,132.9,26646.0,128.5977,128.6364,128.5687,128.6074,26646.0
2023-09-13 12:50:00,132.89,132.92,132.88,132.92,27298.0,128.5977,128.6267,128.588,128.6267,27298.0
2023-09-13 12:55:00,132.92,132.95,132.88,132.89,33213.0,128.6267,128.6557,128.588,128.5977,33213.0
2023-09-13 13:00:00,132.89,132.96,132.88,132.89,27214.0,128.5977,128.6654,128.588,128.5977,27214.0
2023-09-13 13:05:00,132.9,132.93,132.88,132.9,21829.0,128.6074,128.6364,128.588,128.6074,21829.0
2023-09-13 13:10:00,132.89,132.91,132.86,132.89,25756.0,128.5977,128.617,128.5687,128.5977,25756.0
2023-09-13 13:15:00,132.89,132.94,132.88,132.93,25351.0,128.5977,128.6461,128.588,128.6364,25351.0
2023-09-13 13:20:00,132.93,132.98,132.91,132.96,25822.0,128.6364,128.6848,128.617,128.6654,25822.0
2023-09-13 13:25:00,132.95,132.96,132.92,132.95,23806.0,128.6557,128.6654,128.6267,128.6557,23806.0
2023-09-13 13:30:00,132.95,133.02,132.92,133.02,83591.0,128.6557,128.7235,128.6267,128.7235,83591.0
2023-09-13 13:35:00,133.01,133.02,132.93,132.95,36209.0,128.7138,128.7235,128.6364,128.6557,36209.0
2023-09-13 13:40:00,132.95,133.02,132.94,133.01,41096.0,128.6557,128.7235,128.6461,128.7138,41096.0
2023-09-13 13:45:00,133.01,133.03,132.98,133.0,25600.0,128.7138,128.7332,128.6848,128.7041,25600.0
2023-09-13 13:50:00,133.0,133.03,132.99,133.0,18123.0,128.7041,128.7332,128.6945,128.7041,18123.0
2023-09-13 13:55:00,133.0,133.02,132.97,133.02,32176.0,128.7041,128.7235,128.6751,128.7235,32176.0
2023-09-13 14:00:00,133.01,133.08,133.01,133.05,36526.0,128.7138,128.7815,128.7138,128.7525,36526.0
2023-09-13 14:05:00,133.04,133.1,132.99,133.09,53944.0,128.7428,128.8009,128.6945,128.7912,53944.0
2023-09-13 14:10:00,133.09,133.14,133.08,133.13,44507.0,128.7912,128.8396,128.7815,128.8299,44507.0
2023-09-13 14:15:00,133.13,133.15,133.1,133.15,44933.0,128.8299,128.8493,128.8009,128.8493,44933.0
2023-09-13 14:20:00,133.15,133.21,133.08,133.19,59534.0,128.8493,128.9073,128.7815,128.888,59534.0
2023-09-13 14:25:00,133.19,133.2,133.14,133.16,51787.0,128.888,128.8977,128.8396,128.859,51787.0
2023-09-13 14:30:00,133.17,133.18,133.11,133.14,66156.0,128.8686,128.8783,128.8106,128.8396,66156.0
2023-09-13 14:35:00,133.14,133.14,133.1,133.1,44569.0,128.8396,128.8396,128.8009,128.8009,44569.0
2023-09-13 14:40:00,133.1,133.11,133.03,133.05,58891.0,128.8009,128.8106,128.7332,128.7525,58891.0
2023-09-13 14:45:00,133.04,133.06,133.01,133.01,61241.0,128.7428,128.7622,128.7138,128.7138,61241.0
2023-09-13 14:50:00,133.01,133.02,132.85,132.86,63350.0,128.7138,128.7235,128.559,128.5687,63350.0
2023-09-13 14:55:00,132.85,132.95,132.79,132.92,77187.0,128.559,128.6557,128.5009,128.6267,77187.0
2023-09-13 15:00:00,132.92,132.93,132.79,132.79,58474.0,128.6267,128.6364,128.5009,128.5009,58474.0
2023-09-13 15:05:00,132.8,132.83,132.76,132.77,61423.0,128.5106,128.5396,128.4719,128.4816,61423.0
2023-09-13 15:10:00,132.77,132.8,132.76,132.77,82239.0,128.4816,128.5106,128.4719,128.4816,82239.0
2023-09-13 15:15:00,132.76,132.81,132.75,132.78,75213.0,128.4719,128.5203,128.4622,128.4912,75213.0
2023-09-13 15:20:00,132.78,132.78,132.7,132.74,58141.0,128.4912,128.4912,128.4138,128.4525,58141.0
2023-09-13 15:25:00,132.74,132.76,132.72,132.75,53450.0,128.4525,128.4719,128.4332,128.4622,53450.0
2023-09-13 15:30:00,132.75,132.81,132.74,132.77,82284.0,128.4622,128.5203,128.4525,128.4816,82284.0
2023-09-13 15:35:00,132.77,132.84,132.77,132.81,110367.0,128.4816,128.5493,128.4816,128.5203,110367.0
2023-09-13 15:40:00,132.81,132.87,132.81,132.84,113233.0,128.5203,128.5783,128.5203,128.5493,113233.0
2023-09-13 15:45:00,132.84,132.86,132.81,132.82,113817.0,128.5493,128.5687,128.5203,128.5299,113817.0
2023-09-13 15:50:00,132.82,132.86,132.75,132.81,260268.0,128.5299,128.5687,128.4622,128.5203,260268.0
2023-09-13 15:55:00,132.81,132.89,132.76,132.8,561446.0,128.5203,128.5977,128.4719,128.5106,561446.0
2023-09-14 09:30:00,133.57,133.65,133.31,133.5,410910.0,129.2557,129.3331,129.0041,129.188,410910.0
2023-09-14 09:35:00,133.49,133.5,133.29,133.31,139615.0,129.1783,129.188,128.9848,129.0041,139615.0
2023-09-14 09:40:00,133.31,133.31,132.97,133.04,189360.0,129.0041,129.0041,128.6751,128.7428,189360.0
2023-09-14 09:45:00,133.03,133.23,132.96,133.17,107932.0,128.7332,128.9267,128.6654,128.8686,107932.0
2023-09-14 09:50:00,133.16,133.26,133.14,133.23,108338.0,128.859,128.9557,128.8396,128.9267,108338.0
2023-09-14 09:55:00,133.23,133.29,133.19,133.28,91095.0,128.9267,128.9848,128.888,128.9751,91095.0
2023-09-14 10:00:00,133.29,133.37,133.16,133.16,82267.0,128.9848,129.0622,128.859,128.859,82267.0
2023-09-14 10:05:00,133.15,133.23,133.11,133.22,55490.0,128.8493,128.9267,128.8106,128.917,55490.0
2023-09-14 10:10:00,133.21,133.26,133.15,133.16,62083.0,128.9073,128.9557,128.8493,128.859,62083.0
2023-09-14 10:15:00,133.15,133.18,133.11,133.13,48933.0,128.8493,128.8783,128.8106,128.8299,48933.0
2023-09-14 10:20:00,133.13,133.16,133.11,133.14,50242.0,128.8299,128.859,128.8106,128.8396,50242.0
2023-09-14 10:25:00,133.14,133.15,133.09,133.14,33127.0,128.8396,128.8493,128.7912,128.8396,33127.0
2023-09-14 10:30:00,133.15,133.17,133.08,133.11,50674.0,128.8493,128.8686,128.7815,128.8106,50674.0
2023-09-14 10:35:00,133.11,133.13,133.03,133.03,43313.0,128.8106,128.8299,128.7332,128.7332,43313.0
2023-09-14 10:40:00,133.03,133.06,132.96,132.98,38130.0,128.7332,128.7622,128.6654,128.6848,38130.0
2023-09-14 10:45:00,132.98,133.04,132.96,133.0,41917.0,128.6848,128.7428,128.6654,128.7041,41917.0
2023-09-14 10:50:00,133.01,133.02,132.85,132.87,43523.0,128.7138,128.7235,128.559,128.5783,43523.0
2023-09-14 10:55:00,132.86,132.94,132.84,132.94,46669.0,128.5687,128.6461,128.5493,128.6461,46669.0
2023-09-14 11:00:00,132.94,132.97,132.92,132.93,37667.0,128.6461,128.6751,128.6267,128.6364,37667.0
2023-09-14 11:05:00,132.93,132.94,132.87,132.9,41206.0,128.6364,128.6461,128.5783,128.6074,41206.0
2023-09-14 11:10:00,132.9,133.03,132.9,133.0,102977.0,128.6074,128.7332,128.6074,128.7041,102977.0
2023-09-14 11:15:00,133.01,133.07,133.0,133.06,23769.0,128.7138,128.7719,128.7041,128.7622,23769.0
2023-09-14 11:20:00,133.06,133.06,133.0,133.02,43629.0,128.7622,128.7622,128.7041,128.7235,43629.0
2023-09-14 11:25:00,133.01,133.07,132.97,133.06,35865.0,128.7138,128.7719,128.6751,128.7622,35865.0
2023-09-14 11:30:00,133.07,133.16,133.07,133.15,52635.0,128.7719,128.859,128.7719,128.8493,52635.0
2023-09-14 11:35:00,133.15,133.21,133.14,133.21,178649.0,128.8493,128.9073,128.8396,128.9073,178649.0
2023-09-14 11:40:00,133.21,133.34,133.19,133.33,152301.0,128.9073,129.0331,128.888,129.0235,152301.0
2023-09-14 11:45:00,133.33,133.35,133.26,133.28,27662.0,129.0235,129.0428,128.9557,128.9751,27662.0
2023-09-14 11:50:00,133.29,133.3,133.26,133.27,31721.0,128.9848,128.9944,128.9557,128.9654,31721.0
2023-09-14 11:55:00,133.26,133.28,133.21,133.22,42291.0,128.9557,128.9751,128.9073,128.917,42291.0
2023-09-14 12:00:00,133.21,133.24,133.19,133.21,40664.0,128.9073,128.9364,128.888,128.9073,40664.0
2023-09-14 12:05:00,133.21,133.25,133.19,133.25,47352.0,128.9073,128.9461,128.888,128.9461,47352.0
2023-09-14 12:10:00,133.25,133.31,133.25,133.28,54807.0,128.9461,129.0041,128.9461,128.9751,54807.0
2023-09-14 12:15:00,133.28,133.43,133.28,133.43,54522.0,128.9751,129.1202,128.9751,129.1202,54522.0
2023-09-14 12:20:00,133.43,133.44,133.38,133.41,40847.0,129.1202,129.1299,129.0719,129.1009,40847.0
2023-09-14 12:25:00,133.41,133.42,133.38,133.4,71007.0,129.1009,129.1106,129.0719,129.0912,71007.0
2023-09-14 12:30:00,133.4,133.45,133.4,133.44,80685.0,129.0912,129.1396,129.0912,129.1299,80685.0
2023-09-14 12:35:00,133.44,133.49,133.44,133.47,33139.0,129.1299,129.1783,129.1299,129.1589,33139.0
2023-09-14 12:40:00,133.47,133.47,133.42,133.44,27806.0,129.1589,129.1589,129.1106,129.1299,27806.0
2023-09-14 12:45:00,133.44,133.48,133.42,133.47,35393.0,129.1299,129.1686,129.1106,129.1589,35393.0
2023-09-14 12:50:00,133.47,133.52,133.46,133.49,40700.0,129.1589,129.2073,129.1493,129.1783,40700.0
2023-09-14 12:55:00,133.49,133.49,133.42,133.45,52063.0,129.1783,129.1783,129.1106,129.1396,52063.0
2023-09-14 13:00:00,133.45,133.46,133.38,133.4,31288.0,129.1396,129.1493,129.0719,129.0912,31288.0
2023-09-14 13:05:00,133.4,133.43,133.38,133.4,33884.0,129.0912,129.1202,129.0719,129.0912,33884.0
2023-09-14 13:10:00,133.4,133.45,133.39,133.42,20842.0,129.0912,129.1396,129.0815,129.1106,20842.0
2023-09-14 13:15:00,133.42,133.42,133.37,133.4,22951.0,129.1106,129.1106,129.0622,129.0912,22951.0
2023-09-14 13:20:00,133.39,133.4,133.32,133.36,30647.0,129.0815,129.0912,129.0138,129.0525,30647.0
2023-09-14 13:25:00,133.35,133.37,133.32,133.36,40352.0,129.0428,129.0622,129.0138,129.0525,40352.0
2023-09-14 13:30:00,133.36,133.37,133.3,133.31,30394.0,129.0525,129.0622,128.9944,129.0041,30394.0
2023-09-14 13:35:00,133.32,133.34,133.31,133.33,14185.0,129.0138,129.0331,129.0041,129.0235,14185.0
2023-09-14 13:40:00,133.33,133.34,133.3,133.31,41707.0,129.0235,129.0331,128.9944,129.0041,41707.0
2023-09-14 13:45:00,133.32,133.33,133.29,133.32,32546.0,129.0138,129.0235,128.9848,129.0138,32546.0
2023-09-14 13:50:00,133.33,133.39,133.32,133.37,49339.0,129.0235,129.0815,129.0138,129.0622,49339.0
2023-09-14 13:55:00,133.37,133.41,133.36,133.4,117992.0,129.0622,129.1009,129.0525,129.0912,117992.0
2023-09-14 14:00:00,133.4,133.45,133.37,133.41,55810.0,129.0912,129.1396,129.0622,129.1009,55810.0
2023-09-14 14:05:00,133.41,133.47,133.4,133.44,33197.0,129.1009,129.1589,129.0912,129.1299,33197.0
2023-09-14 14:10:00,133.44,133.49,133.43,133.46,53465.0,129.1299,129.1783,129.1202,129.1493,53465.0
2023-09-14 14:15:00,133.45,133.47,133.44,133.46,68218.0,129.1396,129.1589,129.1299,129.1493,68218.0
2023-09-14 14:20:00,133.46,133.46,133.4,133.42,49454.0,129.1493,129.1493,129.0912,129.1106,49454.0
2023-09-14 14:25:00,133.42,133.44,133.4,133.43,39850.0,129.1106,129.1299,129.0912,129.1202,39850.0
2023-09-14 14:30:00,133.43,133.46,133.41,133.45,58844.0,129.1202,129.1493,129.1009,129.1396,58844.0
2023-09-14 14:35:00,133.45,133.55,133.44,133.53,52854.0,129.1396,129.2364,129.1299,129.217,52854.0
2023-09-14 14:40:00,133.53,133.58,133.53,133.57,47973.0,129.217,129.2654,129.217,129.2557,47973.0
2023-09-14 14:45:00,133.56,133.58,133.51,133.54,60697.0,129.246,129.2654,129.1977,129.2267,60697.0
2023-09-14 14:50:00,133.54,133.54,133.47,133.49,64877.0,129.2267,129.2267,129.1589,129.1783,64877.0
2023-09-14 14:55:00,133.49,133.49,133.44,133.47,67590.0,129.1783,129.1783,129.1299,129.1589,67590.0
2023-09-14 15:00:00,133.46,133.49,133.42,133.49,69131.0,129.1493,129.1783,129.1106,129.1783,69131.0
2023-09-14 15:05:00,133.5,133.5,133.44,133.44,50561.0,129.188,129.188,129.1299,129.1299,50561.0
2023-09-14 15:10:00,133.44,133.47,133.42,133.44,52841.0,129.1299,129.1589,129.1106,129.1299,52841.0
2023-09-14 15:15:00,133.44,133.46,133.38,133.39,66915.0,129.1299,129.1493,129.0719,129.0815,66915.0
2023-09-14 15:20:00,133.38,133.39,133.32,133.32,61296.0,129.0719,129.0815,129.0138,129.0138,61296.0
2023-09-14 15:25:00,133.32,133.32,133.28,133.31,51748.0,129.0138,129.0138,128.9751,129.0041,51748.0
2023-09-14 15:30:00,133.31,133.31,133.23,133.27,101447.0,129.0041,129.0041,128.9267,128.9654,101447.0
2023-09-14 15:35:00,133.26,133.27,133.19,133.21,103165.0,128.9557,128.9654,128.888,128.9073,103165.0
2023-09-14 15:40:00,133.2,133.25,133.18,133.24,104388.0,128.8977,128.9461,128.8783,128.9364,104388.0
2023-09-14 15:45:00,133.24,133.28,133.21,133.27,123907.0,128.9364,128.9751,128.9073,128.9654,123907.0
2023-09-14 15:50:00,133.28,133.32,133.21,133.21,244324.0,128.9751,129.0138,128.9073,128.9073,244324.0
2023-09-14 15:55:00,133.22,133.27,133.16,133.22,424180.0,128.917,128.9654,128.859,128.917,424180.0
2023-09-15 09:30:00,133.04,133.31,132.89,133.31,237752.0,128.7428,129.0041,128.5977,129.0041,237752.0
2023-09-15 09:35:00,133.31,133.47,133.27,133.46,146724.0,129.0041,129.1589,128.9654,129.1493,146724.0
2023-09-15 09:40:00,133.47,133.55,133.2,133.22,187209.0,129.1589,129.2364,128.8977,128.917,187209.0
2023-09-15 09:45:00,133.21,133.31,133.21,133.3,92133.0,128.9073,129.0041,128.9073,128.9944,92133.0
2023-09-15 09:50:00,133.29,133.47,133.29,133.45,57580.0,128.9848,129.1589,128.9848,129.1396,57580.0
2023-09-15 09:55:00,133.45,133.45,133.3,133.32,57921.0,129.1396,129.1396,128.9944,129.0138,57921.0
2023-09-15 10:00:00,133.33,133.44,133.33,133.41,91058.0,129.0235,129.1299,129.0235,129.1009,91058.0
2023-09-15 10:05:00,133.41,133.42,133.2,133.2,84270.0,129.1009,129.1106,128.8977,128.8977,84270.0
2023-09-15 10:10:00,133.19,133.19,132.87,132.9,53138.0,128.888,128.888,128.5783,128.6074,53138.0
2023-09-15 10:15:00,132.89,132.89,132.7,132.77,86875.0,128.5977,128.5977,128.4138,128.4816,86875.0
2023-09-15 10:20:00,132.76,132.78,132.66,132.67,51654.0,128.4719,128.4912,128.3751,128.3848,51654.0
2023-09-15 10:25:00,132.67,132.67,132.52,132.6,86255.0,128.3848,128.3848,128.2396,128.3171,86255.0
2023-09-15 10:30:00,132.6,132.65,132.52,132.64,78230.0,128.3171,128.3654,128.2396,128.3558,78230.0
2023-09-15 10:35:00,132.64,132.73,132.63,132.66,72610.0,128.3558,128.4429,128.3461,128.3751,72610.0
2023-09-15 10:40:00,132.65,132.71,132.6,132.62,63939.0,128.3654,128.4235,128.3171,128.3364,63939.0
2023-09-15 10:45:00,132.62,132.63,132.54,132.62,56417.0,128.3364,128.3461,128.259,128.3364,56417.0
2023-09-15 10:50:00,132.62,132.65,132.49,132.54,50636.0,128.3364,128.3654,128.2106,128.259,50636.0
2023-09-15 10:55:00,132.53,132.55,132.46,132.49,32545.0,128.2493,128.2687,128.1816,128.2106,32545.0
2023-09-15 11:00:00,132.49,132.56,132.4,132.41,57705.0,128.2106,128.2783,128.1235,128.1332,57705.0
2023-09-15 11:05:00,132.42,132.5,132.4,132.49,58181.0,128.1429,128.2203,128.1235,128.2106,58181.0
2023-09-15 11:10:00,132.48,132.5,132.4,132.4,53329.0,128.2009,128.2203,128.1235,128.1235,53329.0
2023-09-15 11:15:00,132.41,132.47,132.37,132.46,27399.0,128.1332,128.1912,128.0945,128.1816,27399.0
2023-09-15 11:20:00,132.47,132.53,132.43,132.47,110100.0,128.1912,128.2493,128.1525,128.1912,110100.0
2023-09-15 11:25:00,132.47,132.63,132.43,132.63,64069.0,128.1912,128.3461,128.1525,128.3461,64069.0
2023-09-15 11:30:00,132.62,132.75,132.58,132.75,61976.0,128.3364,128.4622,128.2977,128.4622,61976.0
2023-09-15 11:35:00,132.75,133.01,132.75,132.99,58654.0,128.4622,128.7138,128.4622,128.6945,58654.0
2023-09-15 11:40:00,133.0,133.13,132.9,133.09,101203.0,128.7041,128.8299,128.6074,128.7912,101203.0
2023-09-15 11:45:00,133.09,133.26,133.04,133.25,112491.0,128.7912,128.9557,128.7428,128.9461,112491.0
2023-09-15 11:50:00,133.25,133.31,133.19,133.29,77238.0,128.9461,129.0041,128.888,128.9848,77238.0
2023-09-15 11:55:00,133.3,133.33,133.23,133.28,87537.0,128.9944,129.0235,128.9267,128.9751,87537.0
2023-09-15 12:00:00,133.29,133.29,133.18,133.19,108415.0,128.9848,128.9848,128.8783,128.888,108415.0
2023-09-15 12:05:00,133.19,133.25,133.13,133.23,70530.0,128.888,128.9461,128.8299,128.9267,70530.0
2023-09-15 12:10:00,133.22,133.24,133.16,133.23,108412.0,128.917,128.9364,128.859,128.9267,108412.0
2023-09-15 12:15:00,133.23,133.31,133.22,133.31,122350.0,128.9267,129.0041,128.917,129.0041,122350.0
2023-09-15 12:20:00,133.31,133.36,133.26,133.36,85662.0,129.0041,129.0525,128.9557,129.0525,85662.0
2023-09-15 12:25:00,133.35,133.36,133.25,133.28,53314.0,129.0428,129.0525,128.9461,128.9751,53314.0
2023-09-15 12:30:00,133.28,133.29,133.21,133.22,45923.0,128.9751,128.9848,128.9073,128.917,45923.0
2023-09-15 12:35:00,133.23,133.28,133.19,133.26,35026.0,128.9267,128.9751,128.888,128.9557,35026.0
2023-09-15 12:40:00,133.27,133.27,133.19,133.21,31434.0,128.9654,128.9654,128.888,128.9073,31434.0
2023-09-15 12:45:00,133.2,133.21,133.11,133.19,30581.0,128.8977,128.9073,128.8106,128.888,30581.0
2023-09-15 12:50:00,133.19,133.2,133.09,133.09,23668.0,128.888,128.8977,128.7912,128.7912,23668.0
2023-09-15 12:55:00,133.09,133.11,133.06,133.08,38139.0,128.7912,128.8106,128.7622,128.7815,38139.0
2023-09-15 13:00:00,133.09,133.09,132.92,132.94,117493.0,128.7912,128.7912,128.6267,128.6461,117493.0
2023-09-15 13:05:00,132.94,132.95,132.87,132.89,42280.0,128.6461,128.6557,128.5783,128.5977,42280.0
2023-09-15 13:10:00,132.89,132.9,132.8,132.82,42570.0,128.5977,128.6074,128.5106,128.5299,42570.0
2023-09-15 13:15:00,132.82,132.82,132.73,132.74,43309.0,128.5299,128.5299,128.4429,128.4525,43309.0
2023-09-15 13:20:00,132.73,132.75,132.64,132.67,78864.0,128.4429,128.4622,128.3558,128.3848,78864.0
2023-09-15 13:25:00,132.67,132.71,132.62,132.68,31546.0,128.3848,128.4235,128.3364,128.3945,31546.0
2023-09-15 13:30:00,132.67,132.71,132.59,132.7,117278.0,128.3848,128.4235,128.3074,128.4138,117278.0
2023-09-15 13:35:00,132.7,132.79,132.7,132.77,35074.0,128.4138,128.5009,128.4138,128.4816,35074.0
2023-09-15 13:40:00,132.77,132.84,132.71,132.81,83856.0,128.4816,128.5493,128.4235,128.5203,83856.0
2023-09-15 13:45:00,132.81,132.83,132.73,132.76,51599.0,128.5203,128.5396,128.4429,128.4719,51599.0
2023-09-15 13:50:00,132.75,132.78,132.72,132.75,42986.0,128.4622,128.4912,128.4332,128.4622,42986.0
2023-09-15 13:55:00,132.75,132.75,132.71,132.73,45602.0,128.4622,128.4622,128.4235,128.4429,45602.0
2023-09-15 14:00:00,132.73,132.73,132.66,132.71,85534.0,128.4429,128.4429,128.3751,128.4235,85534.0
2023-09-15 14:05:00,132.71,132.71,132.58,132.59,57550.0,128.4235,128.4235,128.2977,128.3074,57550.0
2023-09-15 14:10:00,132.59,132.63,132.56,132.56,92519.0,128.3074,128.3461,128.2783,128.2783,92519.0
2023-09-15 14:15:00,132.56,132.6,132.52,132.56,54693.0,128.2783,128.3171,128.2396,128.2783,54693.0
2023-09-15 14:20:00,132.57,132.6,132.55,132.56,47737.0,128.288,128.3171,128.2687,128.2783,47737.0
2023-09-15 14:25:00,132.57,132.63,132.53,132.55,52929.0,128.288,128.3461,128.2493,128.2687,52929.0
2023-09-15 14:30:00,132.55,132.62,132.51,132.61,49910.0,128.2687,128.3364,128.23,128.3267,49910.0
2023-09-15 14:35:00,132.6,132.61,132.54,132.59,49921.0,128.3171,128.3267,128.259,128.3074,49921.0
2023-09-15 14:40:00,132.59,132.59,132.54,132.58,30273.0,128.3074,128.3074,128.259,128.2977,30273.0
2023-09-15 14:45:00,132.58,132.61,132.56,132.59,66185.0,128.2977,128.3267,128.2783,128.3074,66185.0
2023-09-15 14:50:00,132.6,132.6,132.52,132.58,51740.0,128.3171,128.3171,128.2396,128.2977,51740.0
2023-09-15 14:55:00,132.59,132.68,132.59,132.67,50724.0,128.3074,128.3945,128.3074,128.3848,50724.0
2023-09-15 15:00:00,132.66,132.66,132.5,132.52,55299.0,128.3751,128.3751,128.2203,128.2396,55299.0
2023-09-15 15:05:00,132.52,132.53,132.46,132.51,69766.0,128.2396,128.2493,128.1816,128.23,69766.0
2023-09-15 15:10:00,132.51,132.51,132.42,132.44,64188.0,128.23,128.23,128.1429,128.1622,64188.0
2023-09-15 15:15:00,132.44,132.49,132.42,132.47,66625.0,128.1622,128.2106,128.1429,128.1912,66625.0
2023-09-15 15:20:00,132.47,132.47,132.37,132.38,76372.0,128.1912,128.1912,128.0945,128.1042,76372.0
2023-09-15 15:25:00,132.38,132.4,132.33,132.34,92424.0,128.1042,128.1235,128.0558,128.0654,92424.0
2023-09-15 15:30:00,132.34,132.4,132.3,132.31,87846.0,128.0654,128.1235,128.0267,128.0364,87846.0
2023-09-15 15:35:00,132.31,132.31,132.17,132.19,177458.0,128.0364,128.0364,127.9009,127.9203,177458.0
2023-09-15 15:40:00,132.19,132.32,132.19,132.27,210463.0,127.9203,128.0461,127.9203,127.9977,210463.0
2023-09-15 15:45:00,132.26,132.3,132.15,132.15,217273.0,127.988,128.0267,127.8816,127.8816,217273.0
2023-09-15 15:50:00,132.16,132.28,132.15,132.25,414420.0,127.8913,128.0074,127.8816,127.9784,414420.0
2023-09-15 15:55:00,132.25,132.29,132.09,132.22,993358.0,127.9784,128.0171,127.8235,127.9493,993358.0
2023-09-18 09:30:00,131.86,131.99,131.52,131.6,223495.0,128.1247,128.251,127.7943,127.872,223495.0
2023-09-18 09:35:00,131.6,131.78,131.53,131.63,165363.0,127.872,128.0469,127.804,127.9012,165363.0
2023-09-18 09:40:00,131.64,131.76,131.52,131.58,122867.0,127.9109,128.0275,127.7943,127.8526,122867.0
2023-09-18 09:45:00,131.59,131.65,131.29,131.29,225157.0,127.8623,127.9206,127.5708,127.5708,225157.0
2023-09-18 09:50:00,131.29,131.44,131.26,131.37,135684.0,127.5708,127.7166,127.5417,127.6486,135684.0
2023-09-18 09:55:00,131.38,131.4,131.27,131.37,112081.0,127.6583,127.6777,127.5514,127.6486,112081.0
2023-09-18 10:00:00,131.35,131.38,131.16,131.17,124516.0,127.6291,127.6583,127.4445,127.4542,124516.0
2023-09-18 10:05:00,131.16,131.2,131.01,131.06,64710.0,127.4445,127.4834,127.2988,127.3473,64710.0
2023-09-18 10:10:00,131.06,131.17,131.06,131.08,76805.0,127.3473,127.4542,127.3473,127.3668,76805.0
2023-09-18 10:15:00,131.08,131.1,130.95,131.01,98900.0,127.3668,127.3862,127.2405,127.2988,98900.0
2023-09-18 10:20:00,131.0,131.12,130.99,131.11,59037.0,127.289,127.4056,127.2793,127.3959,59037.0
2023-09-18 10:25:00,131.12,131.23,131.09,131.23,44878.0,127.4056,127.5125,127.3765,127.5125,44878.0
2023-09-18 10:30:00,131.23,131.36,131.21,131.3,72615.0,127.5125,127.6388,127.4931,127.5805,72615.0
2023-09-18 10:35:00,131.31,131.32,131.25,131.31,63135.0,127.5903,127.6,127.532,127.5903,63135.0
2023-09-18 10:40:00,131.31,131.42,131.31,131.4,62305.0,127.5903,127.6971,127.5903,127.6777,62305.0
2023-09-18 10:45:00,131.41,131.49,131.41,131.47,34381.0,127.6874,127.7652,127.6874,127.7457,34381.0
2023-09-18 10:50:00,131.45,131.51,131.43,131.43,32141.0,127.7263,127.7846,127.7069,127.7069,32141.0
2023-09-18 10:55:00,131.44,131.45,131.34,131.35,94175.0,127.7166,127.7263,127.6194,127.6291,94175.0
2023-09-18 11:00:00,131.35,131.35,131.26,131.26,56836.0,127.6291,127.6291,127.5417,127.5417,56836.0
2023-09-18 11:05:00,131.26,131.32,131.22,131.28,62969.0,127.5417,127.6,127.5028,127.5611,62969.0
2023-09-18 11:10:00,131.28,131.36,131.28,131.32,72977.0,127.5611,127.6388,127.5611,127.6,72977.0
2023-09-18 11:15:00,131.33,131.49,131.33,131.48,26575.0,127.6097,127.7652,127.6097,127.7554,26575.0
2023-09-18 11:20:00,131.47,131.62,131.47,131.61,68436.0,127.7457,127.8915,127.7457,127.8818,68436.0
2023-09-18 11:25:00,131.61,131.65,131.59,131.64,40228.0,127.8818,127.9206,127.8623,127.9109,40228.0
2023-09-18 11:30:00,131.64,131.69,131.6,131.63,73566.0,127.9109,127.9595,127.872,127.9012,73566.0
2023-09-18 11:35:00,131.64,131.72,131.61,131.69,53798.0,127.9109,127.9886,127.8818,127.9595,53798.0
2023-09-18 11:40:00,131.68,131.79,131.67,131.76,52022.0,127.9498,128.0567,127.9401,128.0275,52022.0
2023-09-18 11:45:00,131.76,131.77,131.72,131.73,21767.0,128.0275,128.0372,127.9886,127.9984,21767.0
2023-09-18 11:50:00,131.74,131.79,131.72,131.77,29004.0,128.0081,128.0567,127.9886,128.0372,29004.0
2023-09-18 11:55:00,131.77,131.78,131.7,131.73,30705.0,128.0372,128.0469,127.9692,127.9984,30705.0
2023-09-18 12:00:00,131.74,131.78,131.74,131.76,164642.0,128.0081,128.0469,128.0081,128.0275,164642.0
2023-09-18 12:05:00,131.76,131.76,131.69,131.7,30657.0,128.0275,128.0275,127.9595,127.9692,30657.0
2023-09-18 12:10:00,131.7,131.72,131.65,131.69,37975.0,127.9692,127.9886,127.9206,127.9595,37975.0
2023-09-18 12:15:00,131.7,131.73,131.67,131.69,34938.0,127.9692,127.9984,127.9401,127.9595,34938.0
2023-09-18 12:20:00,131.69,131.71,131.67,131.71,20389.0,127.9595,127.9789,127.9401,127.9789,20389.0
2023-09-18 12:25:00,131.71,131.71,131.66,131.68,44357.0,127.9789,127.9789,127.9303,127.9498,44357.0
2023-09-18 12:30:00,131.68,131.82,131.68,131.8,60205.0,127.9498,128.0858,127.9498,128.0664,60205.0
2023-09-18 12:35:00,131.81,131.83,131.76,131.77,49474.0,128.0761,128.0955,128.0275,128.0372,49474.0
2023-09-18 12:40:00,131.77,131.79,131.75,131.77,36896.0,128.0372,128.0567,128.0178,128.0372,36896.0
2023-09-18 12:45:00,131.76,131.8,131.73,131.79,20602.0,128.0275,128.0664,127.9984,128.0567,20602.0
2023-09-18 12:50:00,131.79,131.8,131.72,131.74,20267.0,128.0567,128.0664,127.9886,128.0081,20267.0
2023-09-18 12:55:00,131.74,131.76,131.73,131.75,20349.0,128.0081,128.0275,127.9984,128.0178,20349.0
2023-09-18 13:00:00,131.76,131.82,131.75,131.82,27768.0,128.0275,128.0858,128.0178,128.0858,27768.0
2023-09-18 13:05:00,131.81,131.81,131.77,131.8,34059.0,128.0761,128.0761,128.0372,128.0664,34059.0
2023-09-18 13:10:00,131.8,131.81,131.77,131.78,15288.0,128.0664,128.0761,128.0372,128.0469,15288.0
2023-09-18 13:15:00,131.78,131.79,131.72,131.75,20540.0,128.0469,128.0567,127.9886,128.0178,20540.0
2023-09-18 13:20:00,131.75,131.8,131.72,131.78,23121.0,128.0178,128.0664,127.9886,128.0469,23121.0
2023-09-18 13:25:00,131.78,131.79,131.74,131.75,24654.0,128.0469,128.0567,128.0081,128.0178,24654.0
2023-09-18 13:30:00,131.74,131.79,131.74,131.78,29041.0,128.0081,128.0567,128.0081,128.0469,29041.0
2023-09-18 13:35:00,131.78,131.83,131.78,131.79,42228.0,128.0469,128.0955,128.0469,128.0567,42228.0
2023-09-18 13:40:00,131.79,131.8,131.74,131.75,58274.0,128.0567,128.0664,128.0081,128.0178,58274.0
2023-09-18 13:45:00,131.76,131.77,131.69,131.74,44183.0,128.0275,128.0372,127.9595,128.0081,44183.0
2023-09-18 13:50:00,131.73,131.75,131.71,131.74,56276.0,127.9984,128.0178,127.9789,128.0081,56276.0
2023-09-18 13:55:00,131.74,131.75,131.73,131.74,17548.0,128.0081,128.0178,127.9984,128.0081,17548.0
2023-09-18 14:00:00,131.74,131.74,131.69,131.7,26990.0,128.0081,128.0081,127.9595,127.9692,26990.0
2023-09-18 14:05:00,131.7,131.7,131.65,131.65,46096.0,127.9692,127.9692,127.9206,127.9206,46096.0
2023-09-18 14:10:00,131.65,131.7,131.65,131.67,33478.0,127.9206,127.9692,127.9206,127.9401,33478.0
2023-09-18 14:15:00,131.68,131.69,131.65,131.66,33701.0,127.9498,127.9595,127.9206,127.9303,33701.0
2023-09-18 14:20:00,131.67,131.68,131.62,131.63,30358.0,127.9401,127.9498,127.8915,127.9012,30358.0
2023-09-18 14:25:00,131.63,131.65,131.61,131.64,41023.0,127.9012,127.9206,127.8818,127.9109,41023.0
2023-09-18 14:30:00,131.64,131.67,131.61,131.66,33499.0,127.9109,127.9401,127.8818,127.9303,33499.0
2023-09-18 14:35:00,131.66,131.7,131.65,131.66,36617.0,127.9303,127.9692,127.9206,127.9303,36617.0
2023-09-18 14:40:00,131.66,131.69,131.64,131.65,31609.0,127.9303,127.9595,127.9109,127.9206,31609.0
2023-09-18 14:45:00,131.66,131.67,131.58,131.59,39089.0,127.9303,127.9401,127.8526,127.8623,39089.0
2023-09-18 14:50:00,131.58,131.6,131.5,131.52,44810.0,127.8526,127.872,127.7749,127.7943,44810.0
2023-09-18 14:55:00,131.52,131.58,131.5,131.54,37666.0,127.7943,127.8526,127.7749,127.8137,37666.0
2023-09-18 15:00:00,131.54,131.54,131.46,131.5,73571.0,127.8137,127.8137,127.736,127.7749,73571.0
2023-09-18 15:05:00,131.49,131.52,131.48,131.5,52217.0,127.7652,127.7943,127.7554,127.7749,52217.0
2023-09-18 15:10:00,131.5,131.53,131.44,131.45,70015.0,127.7749,127.804,127.7166,127.7263,70015.0
2023-09-18 15:15:00,131.45,131.46,131.38,131.42,67854.0,127.7263,127.736,127.6583,127.6971,67854.0
2023-09-18 15:20:00,131.42,131.42,131.35,131.36,48323.0,127.6971,127.6971,127.6291,127.6388,48323.0
2023-09-18 15:25:00,131.37,131.41,131.34,131.4,75535.0,127.6486,127.6874,127.6194,127.6777,75535.0
2023-09-18 15:30:00,131.4,131.41,131.33,131.34,77837.0,127.6777,127.6874,127.6097,127.6194,77837.0
2023-09-18 15:35:00,131.34,131.39,131.32,131.33,316729.0,127.6194,127.668,127.6,127.6097,316729.0
2023-09-18 15:40:00,131.34,131.39,131.29,131.31,119848.0,127.6194,127.668,127.5708,127.5903,119848.0
2023-09-18 15:45:00,131.3,131.37,131.27,131.36,153212.0,127.5805,127.6486,127.5514,127.6388,153212.0
2023-09-18 15:50:00,131.35,131.42,131.32,131.33,254960.0,127.6291,127.6971,127.6,127.6097,254960.0
2023-09-18 15:55:00,131.33,131.46,131.32,131.44,604490.0,127.6097,127.736,127.6,127.7166,604490.0
2023-09-19 09:30:00,131.23,131.46,131.2,131.28,242000.0,127.5125,127.736,127.4834,127.5611,242000.0
2023-09-19 09:35:00,131.3,131.46,131.29,131.39,156635.0,127.5805,127.736,127.5708,127.668,156635.0
2023-09-19 09:40:00,131.4,131.58,131.34,131.58,155383.0,127.6777,127.8526,127.6194,127.8526,155383.0
2023-09-19 09:45:00,131.58,131.77,131.57,131.75,252731.0,127.8526,128.0372,127.8429,128.0178,252731.0
2023-09-19 09:50:00,131.75,131.83,131.7,131.81,188642.0,128.0178,128.0955,127.9692,128.0761,188642.0
2023-09-19 09:55:00,131.81,131.84,131.63,131.69,124122.0,128.0761,128.1052,127.9012,127.9595,124122.0
2023-09-19 10:00:00,131.69,131.71,131.45,131.46,115818.0,127.9595,127.9789,127.7263,127.736,115818.0
2023-09-19 10:05:00,131.46,131.51,131.34,131.36,70767.0,127.736,127.7846,127.6194,127.6388,70767.0
2023-09-19 10:10:00,131.34,131.39,131.33,131.38,72869.0,127.6194,127.668,127.6097,127.6583,72869.0
2023-09-19 10:15:00,131.38,131.38,131.24,131.31,112925.0,127.6583,127.6583,127.5222,127.5903,112925.0
2023-09-19 10:20:00,131.3,131.36,131.28,131.34,40383.0,127.5805,127.6388,127.5611,127.6194,40383.0
2023-09-19 10:25:00,131.34,131.41,131.33,131.4,47372.0,127.6194,127.6874,127.6097,127.6777,47372.0
2023-09-19 10:30:00,131.4,131.42,131.32,131.33,57649.0,127.6777,127.6971,127.6,127.6097,57649.0
2023-09-19 10:35:00,131.33,131.34,131.15,131.15,76718.0,127.6097,127.6194,127.4348,127.4348,76718.0
2023-09-19 10:40:00,131.15,131.17,131.09,131.09,44577.0,127.4348,127.4542,127.3765,127.3765,44577.0
2023-09-19 10:45:00,131.09,131.11,130.99,131.02,56945.0,127.3765,127.3959,127.2793,127.3085,56945.0
2023-09-19 10:50:00,131.01,131.04,130.97,130.97,55156.0,127.2988,127.3279,127.2599,127.2599,55156.0
2023-09-19 10:55:00,130.97,131.02,130.94,130.96,87762.0,127.2599,127.3085,127.2307,127.2502,87762.0
2023-09-19 11:00:00,130.95,130.96,130.85,130.85,61694.0,127.2405,127.2502,127.1433,127.1433,61694.0
2023-09-19 11:05:00,130.85,130.87,130.78,130.82,65412.0,127.1433,127.1627,127.0753,127.1141,65412.0
2023-09-19 11:10:00,130.81,130.86,130.75,130.84,47807.0,127.1044,127.153,127.0461,127.1336,47807.0
2023-09-19 11:15:00,130.85,130.85,130.74,130.77,36846.0,127.1433,127.1433,127.0364,127.0656,36846.0
2023-09-19 11:20:00,130.77,130.8,130.73,130.74,105597.0,127.0656,127.0947,127.0267,127.0364,105597.0
2023-09-19 11:25:00,130.74,130.86,130.73,130.86,33405.0,127.0364,127.153,127.0267,127.153,33405.0
2023-09-19 11:30:00,130.85,130.86,130.77,130.79,51193.0,127.1433,127.153,127.0656,127.085,51193.0
2023-09-19 11:35:00,130.79,130.82,130.77,130.8,41508.0,127.085,127.1141,127.0656,127.0947,41508.0
2023-09-19 11:40:00,130.8,130.83,130.76,130.76,35281.0,127.0947,127.1239,127.0558,127.0558,35281.0
2023-09-19 11:45:00,130.77,130.83,130.68,130.83,162385.0,127.0656,127.1239,126.9781,127.1239,162385.0
2023-09-19 11:50:00,130.83,130.91,130.79,130.89,37544.0,127.1239,127.2016,127.085,127.1822,37544.0
2023-09-19 11:55:00,130.88,130.96,130.86,130.95,38766.0,127.1724,127.2502,127.153,127.2405,38766.0
2023-09-19 12:00:00,130.95,131.04,130.93,131.03,48708.0,127.2405,127.3279,127.221,127.3182,48708.0
2023-09-19 12:05:00,131.03,131.06,130.96,130.97,41508.0,127.3182,127.3473,127.2502,127.2599,41508.0
2023-09-19 12:10:00,130.96,131.02,130.9,131.01,32331.0,127.2502,127.3085,127.1919,127.2988,32331.0
2023-09-19 12:15:00,131.01,131.04,130.98,131.02,35993.0,127.2988,127.3279,127.2696,127.3085,35993.0
2023-09-19 12:20:00,131.02,131.02,130.91,130.96,53466.0,127.3085,127.3085,127.2016,127.2502,53466.0
2023-09-19 12:25:00,130.96,130.98,130.93,130.96,34991.0,127.2502,127.2696,127.221,127.2502,34991.0
2023-09-19 12:30:00,130.96,130.99,130.92,130.92,29636.0,127.2502,127.2793,127.2113,127.2113,29636.0
2023-09-19 12:35:00,130.92,130.95,130.88,130.9,25837.0,127.2113,127.2405,127.1724,127.1919,25837.0
2023-09-19 12:40:00,130.91,130.92,130.88,130.9,24411.0,127.2016,127.2113,127.1724,127.1919,24411.0
2023-09-19 12:45:00,130.9,130.91,130.86,130.91,67876.0,127.1919,127.2016,127.153,127.2016,67876.0
2023-09-19 12:50:00,130.91,130.94,130.89,130.94,53602.0,127.2016,127.2307,127.1822,127.2307,53602.0
2023-09-19 12:55:00,130.94,130.96,130.92,130.96,38971.0,127.2307,127.2502,127.2113,127.2502,38971.0
2023-09-19 13:00:00,130.96,131.03,130.93,130.97,32393.0,127.2502,127.3182,127.221,127.2599,32393.0
2023-09-19 13:05:00,130.97,130.99,130.93,130.97,33845.0,127.2599,127.2793,127.221,127.2599,33845.0
2023-09-19 13:10:00,130.97,131.02,130.95,131.01,22027.0,127.2599,127.3085,127.2405,127.2988,22027.0
2023-09-19 13:15:00,131.02,131.03,130.99,131.02,86395.0,127.3085,127.3182,127.2793,127.3085,86395.0
2023-09-19 13:20:00,131.01,131.06,131.0,131.04,18378.0,127.2988,127.3473,127.289,127.3279,18378.0
2023-09-19 13:25:00,131.03,131.09,131.03,131.08,28976.0,127.3182,127.3765,127.3182,127.3668,28976.0
2023-09-19 13:30:00,131.09,131.14,131.09,131.11,32825.0,127.3765,127.4251,127.3765,127.3959,32825.0
2023-09-19 13:35:00,131.12,131.2,131.11,131.17,28952.0,127.4056,127.4834,127.3959,127.4542,28952.0
2023-09-19 13:40:00,131.18,131.23,131.18,131.21,33111.0,127.4639,127.5125,127.4639,127.4931,33111.0
2023-09-19 13:45:00,131.22,131.32,131.22,131.3,53052.0,127.5028,127.6,127.5028,127.5805,53052.0
2023-09-19 13:50:00,131.3,131.36,131.3,131.31,30671.0,127.5805,127.6388,127.5805,127.5903,30671.0
2023-09-19 13:55:00,131.31,131.31,131.26,131.27,24950.0,127.5903,127.5903,127.5417,127.5514,24950.0
2023-09-19 14:00:00,131.27,131.34,131.26,131.34,36348.0,127.5514,127.6194,127.5417,127.6194,36348.0
2023-09-19 14:05:00,131.34,131.37,131.32,131.33,31499.0,127.6194,127.6486,127.6,127.6097,31499.0
2023-09-19 14:10:00,131.33,131.37,131.31,131.32,31069.0,127.6097,127.6486,127.5903,127.6,31069.0
2023-09-19 14:15:00,131.33,131.34,131.29,131.32,56157.0,127.6097,127.6194,127.5708,127.6,56157.0
2023-09-19 14:20:00,131.32,131.34,131.28,131.3,25718.0,127.6,127.6194,127.5611,127.5805,25718.0
2023-09-19 14:25:00,131.3,131.34,131.28,131.32,29344.0,127.5805,127.6194,127.5611,127.6,29344.0
2023-09-19 14:30:00,131.31,131.38,131.3,131.36,19887.0,127.5903,127.6583,127.5805,127.6388,19887.0
2023-09-19 14:35:00,131.37,131.56,131.37,131.53,116668.0,127.6486,127.8332,127.6486,127.804,116668.0
2023-09-19 14:40:00,131.53,131.55,131.49,131.55,61192.0,127.804,127.8235,127.7652,127.8235,61192.0
2023-09-19 14:45:00,131.55,131.59,131.54,131.57,39862.0,127.8235,127.8623,127.8137,127.8429,39862.0
2023-09-19 14:50:00,131.56,131.58,131.5,131.55,61285.0,127.8332,127.8526,127.7749,127.8235,61285.0
2023-09-19 14:55:00,131.55,131.59,131.51,131.51,21934.0,127.8235,127.8623,127.7846,127.7846,21934.0
2023-09-19 15:00:00,131.51,131.52,131.47,131.5,28451.0,127.7846,127.7943,127.7457,127.7749,28451.0
2023-09-19 15:05:00,131.5,131.5,131.45,131.48,22602.0,127.7749,127.7749,127.7263,127.7554,22602.0
2023-09-19 15:10:00,131.48,131.49,131.4,131.41,51694.0,127.7554,127.7652,127.6777,127.6874,51694.0
2023-09-19 15:15:00,131.41,131.42,131.36,131.41,68055.0,127.6874,127.6971,127.6388,127.6874,68055.0
2023-09-19 15:20:00,131.4,131.44,131.36,131.41,41449.0,127.6777,127.7166,127.6388,127.6874,41449.0
2023-09-19 15:25:00,131.41,131.47,131.4,131.44,39282.0,127.6874,127.7457,127.6777,127.7166,39282.0
2023-09-19 15:30:00,131.44,131.47,131.42,131.47,52159.0,127.7166,127.7457,127.6971,127.7457,52159.0
2023-09-19 15:35:00,131.47,131.53,131.44,131.53,60288.0,127.7457,127.804,127.7166,127.804,60288.0
2023-09-19 15:40:00,131.52,131.58,131.48,131.58,66574.0,127.7943,127.8526,127.7554,127.8526,66574.0
2023-09-19 15:45:00,131.57,131.64,131.57,131.57,86510.0,127.8429,127.9109,127.8429,127.8429,86510.0
2023-09-19 15:50:00,131.57,131.63,131.55,131.57,147157.0,127.8429,127.9012,127.8235,127.8429,147157.0
2023-09-19 15:55:00,131.56,131.63,131.52,131.58,403226.0,127.8332,127.9012,127.7943,127.8526,403226.0
2023-09-20 09:30:00,132.14,132.16,131.74,131.84,207160.0,128.3967,128.4162,128.0081,128.1052,207160.0
2023-09-20 09:35:00,131.84,131.9,131.69,131.73,107303.0,128.1052,128.1635,127.9595,127.9984,107303.0
2023-09-20 09:40:00,131.74,131.78,131.65,131.76,93195.0,128.0081,128.0469,127.9206,128.0275,93195.0
2023-09-20 09:45:00,131.77,131.78,131.57,131.61,155496.0,128.0372,128.0469,127.8429,127.8818,155496.0
2023-09-20 09:50:00,131.65,131.76,131.62,131.63,42742.0,127.9206,128.0275,127.8915,127.9012,42742.0
2023-09-20 09:55:00,131.64,131.74,131.62,131.71,110969.0,127.9109,128.0081,127.8915,127.9789,110969.0
2023-09-20 10:00:00,131.72,131.91,131.71,131.91,35497.0,127.9886,128.1733,127.9789,128.1733,35497.0
2023-09-20 10:05:00,131.91,131.97,131.89,131.91,44803.0,128.1733,128.2316,128.1538,128.1733,44803.0
2023-09-20 10:10:00,131.92,131.96,131.9,131.92,45817.0,128.183,128.2218,128.1635,128.183,45817.0
2023-09-20 10:15:00,131.91,132.07,131.9,131.96,208173.0,128.1733,128.3287,128.1635,128.2218,208173.0
2023-09-20 10:20:00,131.96,132.0,131.94,131.96,24054.0,128.2218,128.2607,128.2024,128.2218,24054.0
2023-09-20 10:25:00,131.95,132.05,131.95,132.04,20976.0,128.2121,128.3093,128.2121,128.2996,20976.0
2023-09-20 10:30:00,132.05,132.11,132.03,132.07,47957.0,128.3093,128.3676,128.2899,128.3287,47957.0
2023-09-20 10:35:00,132.08,132.1,131.95,131.95,45183.0,128.3384,128.3579,128.2121,128.2121,45183.0
2023-09-20 10:40:00,131.96,131.99,131.94,131.99,21494.0,128.2218,128.251,128.2024,128.251,21494.0
2023-09-20 10:45:00,131.98,132.04,131.98,132.0,13095.0,128.2413,128.2996,128.2413,128.2607,13095.0
2023-09-20 10:50:00,132.0,132.06,131.99,132.02,16233.0,128.2607,128.319,128.251,128.2801,16233.0
2023-09-20 10:55:00,132.03,132.16,132.03,132.1,37701.0,128.2899,128.4162,128.2899,128.3579,37701.0
2023-09-20 11:00:00,132.1,132.13,132.04,132.06,48773.0,128.3579,128.387,128.2996,128.319,48773.0
2023-09-20 11:05:00,132.05,132.18,132.04,132.18,311074.0,128.3093,128.4356,128.2996,128.4356,311074.0
2023-09-20 11:10:00,132.18,132.24,132.17,132.17,49637.0,128.4356,128.4939,128.4259,128.4259,49637.0
2023-09-20 11:15:00,132.18,132.21,132.15,132.18,24960.0,128.4356,128.4648,128.4065,128.4356,24960.0
2023-09-20 11:20:00,132.18,132.23,132.16,132.17,31920.0,128.4356,128.4842,128.4162,128.4259,31920.0
2023-09-20 11:25:00,132.17,132.19,132.11,132.13,47112.0,128.4259,128.4453,128.3676,128.387,47112.0
2023-09-20 11:30:00,132.12,132.13,132.06,132.07,41141.0,128.3773,128.387,128.319,128.3287,41141.0
2023-09-20 11:35:00,132.07,132.1,131.99,132.02,22123.0,128.3287,128.3579,128.251,128.2801,22123.0
2023-09-20 11:40:00,132.0,132.05,131.99,132.02,17622.0,128.2607,128.3093,128.251,128.2801,17622.0
2023-09-20 11:45:00,132.02,132.08,132.02,132.08,41981.0,128.2801,128.3384,128.2801,128.3384,41981.0
2023-09-20 11:50:00,132.08,132.09,132.04,132.06,49723.0,128.3384,128.3482,128.2996,128.319,49723.0
2023-09-20 11:55:00,132.06,132.09,132.06,132.07,19335.0,128.319,128.3482,128.319,128.3287,19335.0
2023-09-20 12:00:00,132.06,132.07,132.03,132.06,22657.0,128.319,128.3287,128.2899,128.319,22657.0
2023-09-20 12:05:00,132.05,132.09,132.04,132.05,38083.0,128.3093,128.3482,128.2996,128.3093,38083.0
2023-09-20 12:10:00,132.05,132.13,132.04,132.13,10558.0,128.3093,128.387,128.2996,128.387,10558.0
2023-09-20 12:15:00,132.11,132.14,132.1,132.14,11291.0,128.3676,128.3967,128.3579,128.3967,11291.0
2023-09-20 12:20:00,132.14,132.16,132.12,132.16,27251.0,128.3967,128.4162,128.3773,128.4162,27251.0
2023-09-20 12:25:00,132.17,132.23,132.16,132.22,15796.0,128.4259,128.4842,128.4162,128.4745,15796.0
2023-09-20 12:30:00,132.23,132.25,132.22,132.23,16659.0,128.4842,128.5036,128.4745,128.4842,16659.0
2023-09-20 12:35:00,132.24,132.28,132.22,132.28,12684.0,128.4939,128.5328,128.4745,128.5328,12684.0
2023-09-20 12:40:00,132.28,132.35,132.27,132.34,12904.0,128.5328,128.6008,128.5231,128.5911,12904.0
2023-09-20 12:45:00,132.34,132.35,132.32,132.33,18290.0,128.5911,128.6008,128.5716,128.5814,18290.0
2023-09-20 12:50:00,132.34,132.38,132.32,132.37,25657.0,128.5911,128.6299,128.5716,128.6202,25657.0
2023-09-20 12:55:00,132.36,132.42,132.35,132.4,19360.0,128.6105,128.6688,128.6008,128.6494,19360.0
2023-09-20 13:00:00,132.4,132.44,132.39,132.4,29525.0,128.6494,128.6882,128.6397,128.6494,29525.0
2023-09-20 13:05:00,132.4,132.5,132.39,132.4,59476.0,128.6494,128.7465,128.6397,128.6494,59476.0
2023-09-20 13:10:00,132.42,132.44,132.36,132.37,83531.0,128.6688,128.6882,128.6105,128.6202,83531.0
2023-09-20 13:15:00,132.36,132.4,132.35,132.38,18020.0,128.6105,128.6494,128.6008,128.6299,18020.0
2023-09-20 13:20:00,132.39,132.4,132.38,132.39,21775.0,128.6397,128.6494,128.6299,128.6397,21775.0
2023-09-20 13:25:00,132.39,132.44,132.38,132.39,25434.0,128.6397,128.6882,128.6299,128.6397,25434.0
2023-09-20 13:30:00,132.38,132.43,132.35,132.42,21106.0,128.6299,128.6785,128.6008,128.6688,21106.0
2023-09-20 13:35:00,132.43,132.45,132.38,132.39,17292.0,128.6785,128.698,128.6299,128.6397,17292.0
2023-09-20 13:40:00,132.38,132.38,132.32,132.34,17643.0,128.6299,128.6299,128.5716,128.5911,17643.0
2023-09-20 13:45:00,132.36,132.43,132.36,132.4,38970.0,128.6105,128.6785,128.6105,128.6494,38970.0
2023-09-20 13:50:00,132.4,132.51,132.39,132.5,65990.0,128.6494,128.7563,128.6397,128.7465,65990.0
2023-09-20 13:55:00,132.5,132.51,132.46,132.47,29995.0,128.7465,128.7563,128.7077,128.7174,29995.0
2023-09-20 14:00:00,132.47,132.48,132.12,132.16,271478.0,128.7174,128.7271,128.3773,128.4162,271478.0
2023-09-20 14:05:00,132.16,132.2,132.07,132.13,84654.0,128.4162,128.455,128.3287,128.387,84654.0
2023-09-20 14:10:00,132.12,132.2,132.09,132.17,123764.0,128.3773,128.455,128.3482,128.4259,123764.0
2023-09-20 14:15:00,132.16,132.19,132.11,132.14,60528.0,128.4162,128.4453,128.3676,128.3967,60528.0
2023-09-20 14:20:00,132.14,132.19,132.08,132.17,46471.0,128.3967,128.4453,128.3384,128.4259,46471.0
2023-09-20 14:25:00,132.17,132.18,132.14,132.15,50458.0,128.4259,128.4356,128.3967,128.4065,50458.0
2023-09-20 14:30:00,132.16,132.3,132.05,132.12,138091.0,128.4162,128.5522,128.3093,128.3773,138091.0
2023-09-20 14:35:00,132.12,132.29,132.12,132.25,113016.0,128.3773,128.5425,128.3773,128.5036,113016.0
2023-09-20 14:40:00,132.25,132.27,132.15,132.23,86259.0,128.5036,128.5231,128.4065,128.4842,86259.0
2023-09-20 14:45:00,132.25,132.25,132.05,132.06,115940.0,128.5036,128.5036,128.3093,128.319,115940.0
2023-09-20 14:50:00,132.05,132.15,131.93,132.06,97671.0,128.3093,128.4065,128.1927,128.319,97671.0
2023-09-20 14:55:00,132.05,132.08,132.01,132.02,65003.0,128.3093,128.3384,128.2704,128.2801,65003.0
2023-09-20 15:00:00,132.01,132.08,131.97,132.04,59726.0,128.2704,128.3384,128.2316,128.2996,59726.0
2023-09-20 15:05:00,132.03,132.08,131.92,132.0,64147.0,128.2899,128.3384,128.183,128.2607,64147.0
2023-09-20 15:10:00,132.0,132.04,131.9,131.91,58876.0,128.2607,128.2996,128.1635,128.1733,58876.0
2023-09-20 15:15:00,131.9,131.99,131.88,131.98,54173.0,128.1635,128.251,128.1441,128.2413,54173.0
2023-09-20 15:20:00,131.97,132.01,131.93,132.0,37755.0,128.2316,128.2704,128.1927,128.2607,37755.0
2023-09-20 15:25:00,131.99,132.03,131.95,131.98,47716.0,128.251,128.2899,128.2121,128.2413,47716.0
2023-09-20 15:30:00,131.99,131.99,131.69,131.7,119517.0,128.251,128.251,127.9595,127.9692,119517.0
2023-09-20 15:35:00,131.69,131.76,131.65,131.69,81344.0,127.9595,128.0275,127.9206,127.9595,81344.0
2023-09-20 15:40:00,131.69,131.79,131.69,131.75,67672.0,127.9595,128.0567,127.9595,128.0178,67672.0
2023-09-20 15:45:00,131.74,131.76,131.66,131.76,124777.0,128.0081,128.0275,127.9303,128.0275,124777.0
2023-09-20 15:50:00,131.76,131.8,131.66,131.67,260633.0,128.0275,128.0664,127.9303,127.9401,260633.0
2023-09-20 15:55:00,131.68,131.73,131.55,131.61,588252.0,127.9498,127.9984,127.8235,127.8818,588252.0
2023-09-21 09:30:00,131.25,131.45,130.8,130.81,357694.0,127.532,127.7263,127.0947,127.1044,357694.0
2023-09-21 09:35:00,130.8,131.01,130.68,130.89,204117.0,127.0947,127.2988,126.9781,127.1822,204117.0
2023-09-21 09:40:00,130.89,131.08,130.8,131.07,196303.0,127.1822,127.3668,127.0947,127.3571,196303.0
2023-09-21 09:45:00,131.07,131.29,131.07,131.29,176631.0,127.3571,127.5708,127.3571,127.5708,176631.0
2023-09-21 09:50:00,131.29,131.54,131.29,131.53,151827.0,127.5708,127.8137,127.5708,127.804,151827.0
2023-09-21 09:55:00,131.53,131.53,131.15,131.16,184466.0,127.804,127.804,127.4348,127.4445,184466.0
2023-09-21 10:00:00,131.16,131.42,131.15,131.26,140430.0,127.4445,127.6971,127.4348,127.5417,140430.0
2023-09-21 10:05:00,131.27,131.29,131.18,131.27,168911.0,127.5514,127.5708,127.4639,127.5514,168911.0
2023-09-21 10:10:00,131.27,131.43,131.25,131.43,78743.0,127.5514,127.7069,127.532,127.7069,78743.0
2023-09-21 10:15:00,131.44,131.48,131.23,131.23,131021.0,127.7166,127.7554,127.5125,127.5125,131021.0
2023-09-21 10:20:00,131.22,131.27,131.2,131.24,131739.0,127.5028,127.5514,127.4834,127.5222,131739.0
2023-09-21 10:25:00,131.24,131.28,131.16,131.18,79204.0,127.5222,127.5611,127.4445,127.4639,79204.0
2023-09-21 10:30:00,131.18,131.22,131.12,131.13,100273.0,127.4639,127.5028,127.4056,127.4154,100273.0
2023-09-21 10:35:00,131.14,131.2,131.06,131.08,99146.0,127.4251,127.4834,127.3473,127.3668,99146.0
2023-09-21 10:40:00,131.08,131.11,131.04,131.08,72325.0,127.3668,127.3959,127.3279,127.3668,72325.0
2023-09-21 10:45:00,131.08,131.09,130.93,130.95,64412.0,127.3668,127.3765,127.221,127.2405,64412.0
2023-09-21 10:50:00,130.96,131.01,130.77,130.79,50179.0,127.2502,127.2988,127.0656,127.085,50179.0
2023-09-21 10:55:00,130.79,130.82,130.73,130.81,88832.0,127.085,127.1141,127.0267,127.1044,88832.0
2023-09-21 11:00:00,130.81,130.87,130.77,130.87,86751.0,127.1044,127.1627,127.0656,127.1627,86751.0
2023-09-21 11:05:00,130.87,130.89,130.8,130.83,56740.0,127.1627,127.1822,127.0947,127.1239,56740.0
2023-09-21 11:10:00,130.84,130.88,130.78,130.81,88876.0,127.1336,127.1724,127.0753,127.1044,88876.0
2023-09-21 11:15:00,130.81,130.87,130.76,130.85,62492.0,127.1044,127.1627,127.0558,127.1433,62492.0
2023-09-21 11:20:00,130.85,130.93,130.82,130.83,60318.0,127.1433,127.221,127.1141,127.1239,60318.0
2023-09-21 11:25:00,130.84,130.84,130.76,130.8,113957.0,127.1336,127.1336,127.0558,127.0947,113957.0
2023-09-21 11:30:00,130.79,130.86,130.74,130.76,65285.0,127.085,127.153,127.0364,127.0558,65285.0
2023-09-21 11:35:00,130.76,130.8,130.69,130.72,83977.0,127.0558,127.0947,126.9878,127.017,83977.0
2023-09-21 11:40:00,130.71,130.76,130.68,130.75,55113.0,127.0073,127.0558,126.9781,127.0461,55113.0
2023-09-21 11:45:00,130.75,130.84,130.75,130.82,66887.0,127.0461,127.1336,127.0461,127.1141,66887.0
2023-09-21 11:50:00,130.81,130.82,130.73,130.73,60845.0,127.1044,127.1141,127.0267,127.0267,60845.0
2023-09-21 11:55:00,130.74,130.79,130.66,130.67,73006.0,127.0364,127.085,126.9587,126.9684,73006.0
2023-09-21 12:00:00,130.67,130.68,130.62,130.68,35806.0,126.9684,126.9781,126.9198,126.9781,35806.0
2023-09-21 12:05:00,130.69,130.82,130.67,130.77,48217.0,126.9878,127.1141,126.9684,127.0656,48217.0
2023-09-21 12:10:00,130.76,130.77,130.68,130.7,58916.0,127.0558,127.0656,126.9781,126.9975,58916.0
2023-09-21 12:15:00,130.71,130.71,130.62,130.65,65958.0,127.0073,127.0073,126.9198,126.9489,65958.0
2023-09-21 12:20:00,130.64,130.68,130.63,130.64,56538.0,126.9392,126.9781,126.9295,126.9392,56538.0
2023-09-21 12:25:00,130.64,130.73,130.63,130.71,71132.0,126.9392,127.0267,126.9295,127.0073,71132.0
2023-09-21 12:30:00,130.7,130.8,130.65,130.79,52915.0,126.9975,127.0947,126.9489,127.085,52915.0
2023-09-21 12:35:00,130.78,130.78,130.71,130.73,37800.0,127.0753,127.0753,127.0073,127.0267,37800.0
2023-09-21 12:40:00,130.72,130.79,130.72,130.74,44112.0,127.017,127.085,127.017,127.0364,44112.0
2023-09-21 12:45:00,130.75,130.81,130.74,130.79,87107.0,127.0461,127.1044,127.0364,127.085,87107.0
2023-09-21 12:50:00,130.79,130.81,130.76,130.79,23808.0,127.085,127.1044,127.0558,127.085,23808.0
2023-09-21 12:55:00,130.79,130.79,130.7,130.71,43392.0,127.085,127.085,126.9975,127.0073,43392.0
2023-09-21 13:00:00,130.71,130.73,130.66,130.72,54079.0,127.0073,127.0267,126.9587,127.017,54079.0
2023-09-21 13:05:00,130.72,130.74,130.7,130.72,41633.0,127.017,127.0364,126.9975,127.017,41633.0
2023-09-21 13:10:00,130.72,130.79,130.69,130.78,51068.0,127.017,127.085,126.9878,127.0753,51068.0
2023-09-21 13:15:00,130.78,130.85,130.77,130.84,94203.0,127.0753,127.1433,127.0656,127.1336,94203.0
2023-09-21 13:20:00,130.83,130.87,130.82,130.85,40746.0,127.1239,127.1627,127.1141,127.1433,40746.0
2023-09-21 13:25:00,130.85,130.92,130.85,130.89,29408.0,127.1433,127.2113,127.1433,127.1822,29408.0
2023-09-21 13:30:00,130.89,130.91,130.85,130.91,21576.0,127.1822,127.2016,127.1433,127.2016,21576.0
2023-09-21 13:35:00,130.91,130.98,130.9,130.94,31923.0,127.2016,127.2696,127.1919,127.2307,31923.0
2023-09-21 13:40:00,130.93,131.03,130.93,130.96,56496.0,127.221,127.3182,127.221,127.2502,56496.0
2023-09-21 13:45:00,130.95,130.99,130.93,130.98,16344.0,127.2405,127.2793,127.221,127.2696,16344.0
2023-09-21 13:50:00,130.98,130.99,130.91,130.93,25656.0,127.2696,127.2793,127.2016,127.221,25656.0
2023-09-21 13:55:00,130.93,130.93,130.88,130.91,36937.0,127.221,127.221,127.1724,127.2016,36937.0
2023-09-21 14:00:00,130.9,130.9,130.82,130.84,31602.0,127.1919,127.1919,127.1141,127.1336,31602.0
2023-09-21 14:05:00,130.84,130.87,130.83,130.83,39754.0,127.1336,127.1627,127.1239,127.1239,39754.0
2023-09-21 14:10:00,130.82,130.86,130.79,130.79,34977.0,127.1141,127.153,127.085,127.085,34977.0
2023-09-21 14:15:00,130.79,130.79,130.74,130.77,31592.0,127.085,127.085,127.0364,127.0656,31592.0
2023-09-21 14:20:00,130.77,130.77,130.71,130.75,30101.0,127.0656,127.0656,127.0073,127.0461,30101.0
2023-09-21 14:25:00,130.74,130.75,130.69,130.71,41360.0,127.0364,127.0461,126.9878,127.0073,41360.0
2023-09-21 14:30:00,130.71,130.74,130.68,130.7,47979.0,127.0073,127.0364,126.9781,126.9975,47979.0
2023-09-21 14:35:00,130.7,130.82,130.69,130.76,71765.0,126.9975,127.1141,126.9878,127.0558,71765.0
2023-09-21 14:40:00,130.76,130.81,130.74,130.81,44106.0,127.0558,127.1044,127.0364,127.1044,44106.0
2023-09-21 14:45:00,130.81,130.82,130.76,130.81,35639.0,127.1044,127.1141,127.0558,127.1044,35639.0
2023-09-21 14:50:00,130.81,130.87,130.81,130.86,24367.0,127.1044,127.1627,127.1044,127.153,24367.0
2023-09-21 14:55:00,130.87,130.88,130.82,130.82,31253.0,127.1627,127.1724,127.1141,127.1141,31253.0
2023-09-21 15:00:00,130.82,130.84,130.78,130.8,34883.0,127.1141,127.1336,127.0753,127.0947,34883.0
2023-09-21 15:05:00,130.8,130.82,130.73,130.79,65428.0,127.0947,127.1141,127.0267,127.085,65428.0
2023-09-21 15:10:00,130.79,130.81,130.67,130.71,81077.0,127.085,127.1044,126.9684,127.0073,81077.0
2023-09-21 15:15:00,130.7,130.71,130.65,130.69,73909.0,126.9975,127.0073,126.9489,126.9878,73909.0
2023-09-21 15:20:00,130.69,130.72,130.6,130.61,52351.0,126.9878,127.017,126.9004,126.9101,52351.0
2023-09-21 15:25:00,130.61,130.63,130.47,130.48,68919.0,126.9101,126.9295,126.774,126.7838,68919.0
2023-09-21 15:30:00,130.47,130.58,130.44,130.5,162591.0,126.774,126.8809,126.7449,126.8032,162591.0
2023-09-21 15:35:00,130.5,130.59,130.5,130.53,79770.0,126.8032,126.8906,126.8032,126.8323,79770.0
2023-09-21 15:40:00,130.53,130.56,130.45,130.51,127709.0,126.8323,126.8615,126.7546,126.8129,127709.0
2023-09-21 15:45:00,130.5,130.53,130.45,130.46,157739.0,126.8032,126.8323,126.7546,126.7643,157739.0
2023-09-21 15:50:00,130.46,130.51,130.4,130.5,384690.0,126.7643,126.8129,126.706,126.8032,384690.0
2023-09-21 15:55:00,130.5,130.56,130.36,130.41,670365.0,126.8032,126.8615,126.6672,126.7157,670365.0
2023-09-22 09:30:00,130.25,130.27,130.02,130.1,347229.0,126.5603,126.5797,126.3368,126.4145,347229.0
2023-09-22 09:35:00,130.1,130.47,130.07,130.38,251672.0,126.4145,126.774,126.3854,126.6866,251672.0
2023-09-22 09:40:00,130.38,130.52,130.31,130.39,235376.0,126.6866,126.8226,126.6186,126.6963,235376.0
2023-09-22 09:45:00,130.39,130.39,130.11,130.15,150486.0,126.6963,126.6963,126.4242,126.4631,150486.0
2023-09-22 09:50:00,130.15,130.16,130.0,130.03,96939.0,126.4631,126.4728,126.3174,126.3465,96939.0
2023-09-22 09:55:00,130.03,130.16,130.0,130.16,62602.0,126.3465,126.4728,126.3174,126.4728,62602.0
2023-09-22 10:00:00,130.16,130.17,130.1,130.16,100432.0,126.4728,126.4825,126.4145,126.4728,100432.0
2023-09-22 10:05:00,130.17,130.27,130.15,130.27,100404.0,126.4825,126.5797,126.4631,126.5797,100404.0
2023-09-22 10:10:00,130.27,130.27,130.14,130.21,106470.0,126.5797,126.5797,126.4534,126.5214,106470.0
2023-09-22 10:15:00,130.22,130.34,130.2,130.33,90527.0,126.5311,126.6477,126.5117,126.638,90527.0
2023-09-22 10:20:00,130.33,130.48,130.32,130.43,72330.0,126.638,126.7838,126.6283,126.7352,72330.0
2023-09-22 10:25:00,130.44,130.45,130.34,130.37,53179.0,126.7449,126.7546,126.6477,126.6769,53179.0
2023-09-22 10:30:00,130.37,130.43,130.31,130.31,103178.0,126.6769,126.7352,126.6186,126.6186,103178.0
2023-09-22 10:35:00,130.31,130.31,130.24,130.27,115665.0,126.6186,126.6186,126.5506,126.5797,115665.0
2023-09-22 10:40:00,130.26,130.29,130.21,130.28,54740.0,126.57,126.5991,126.5214,126.5894,54740.0
2023-09-22 10:45:00,130.28,130.38,130.28,130.37,67282.0,126.5894,126.6866,126.5894,126.6769,67282.0
2023-09-22 10:50:00,130.36,130.49,130.36,130.44,105562.0,126.6672,126.7935,126.6672,126.7449,105562.0
2023-09-22 10:55:00,130.44,130.53,130.43,130.5,123642.0,126.7449,126.8323,126.7352,126.8032,123642.0
2023-09-22 11:00:00,130.5,130.54,130.46,130.52,103528.0,126.8032,126.8421,126.7643,126.8226,103528.0
2023-09-22 11:05:00,130.52,130.52,130.43,130.5,97326.0,126.8226,126.8226,126.7352,126.8032,97326.0
2023-09-22 11:10:00,130.51,130.52,130.36,130.37,63618.0,126.8129,126.8226,126.6672,126.6769,63618.0
2023-09-22 11:15:00,130.37,130.56,130.36,130.48,88822.0,126.6769,126.8615,126.6672,126.7838,88822.0
2023-09-22 11:20:00,130.48,130.59,130.48,130.59,47144.0,126.7838,126.8906,126.7838,126.8906,47144.0
2023-09-22 11:25:00,130.6,130.78,130.58,130.77,59843.0,126.9004,127.0753,126.8809,127.0656,59843.0
2023-09-22 11:30:00,130.77,130.88,130.76,130.87,48906.0,127.0656,127.1724,127.0558,127.1627,48906.0
2023-09-22 11:35:00,130.87,130.9,130.82,130.9,67162.0,127.1627,127.1919,127.1141,127.1919,67162.0
2023-09-22 11:40:00,130.9,130.92,130.85,130.86,58755.0,127.1919,127.2113,127.1433,127.153,58755.0
2023-09-22 11:45:00,130.85,130.92,130.83,130.85,112621.0,127.1433,127.2113,127.1239,127.1433,112621.0
2023-09-22 11:50:00,130.86,130.88,130.77,130.8,55863.0,127.153,127.1724,127.0656,127.0947,55863.0
2023-09-22 11:55:00,130.8,130.85,130.75,130.8,73907.0,127.0947,127.1433,127.0461,127.0947,73907.0
2023-09-22 12:00:00,130.78,130.8,130.74,130.78,65254.0,127.0753,127.0947,127.0364,127.0753,65254.0
2023-09-22 12:05:00,130.77,130.8,130.72,130.77,59972.0,127.0656,127.0947,127.017,127.0656,59972.0
2023-09-22 12:10:00,130.77,130.78,130.71,130.76,36467.0,127.0656,127.0753,127.0073,127.0558,36467.0
2023-09-22 12:15:00,130.76,130.82,130.75,130.78,66712.0,127.0558,127.1141,127.0461,127.0753,66712.0
2023-09-22 12:20:00,130.78,130.81,130.76,130.78,40167.0,127.0753,127.1044,127.0558,127.0753,40167.0
2023-09-22 12:25:00,130.77,130.78,130.73,130.75,32446.0,127.0656,127.0753,127.0267,127.0461,32446.0
2023-09-22 12:30:00,130.76,130.81,130.7,130.78,41446.0,127.0558,127.1044,126.9975,127.0753,41446.0
2023-09-22 12:35:00,130.78,130.82,130.78,130.82,20783.0,127.0753,127.1141,127.0753,127.1141,20783.0
2023-09-22 12:40:00,130.83,130.84,130.77,130.78,29779.0,127.1239,127.1336,127.0656,127.0753,29779.0
2023-09-22 12:45:00,130.78,130.82,130.75,130.8,47622.0,127.0753,127.1141,127.0461,127.0947,47622.0
2023-09-22 12:50:00,130.8,130.81,130.75,130.77,72418.0,127.0947,127.1044,127.0461,127.0656,72418.0
2023-09-22 12:55:00,130.78,130.83,130.77,130.79,22382.0,127.0753,127.1239,127.0656,127.085,22382.0
2023-09-22 13:00:00,130.79,130.82,130.75,130.81,21167.0,127.085,127.1141,127.0461,127.1044,21167.0
2023-09-22 13:05:00,130.81,130.81,130.73,130.74,45341.0,127.1044,127.1044,127.0267,127.0364,45341.0
2023-09-22 13:10:00,130.74,130.78,130.7,130.75,38681.0,127.0364,127.0753,126.9975,127.0461,38681.0
2023-09-22 13:15:00,130.75,130.75,130.7,130.73,22061.0,127.0461,127.0461,126.9975,127.0267,22061.0
2023-09-22 13:20:00,130.72,130.72,130.54,130.57,38212.0,127.017,127.017,126.8421,126.8712,38212.0
2023-09-22 13:25:00,130.58,130.62,130.56,130.62,39176.0,126.8809,126.9198,126.8615,126.9198,39176.0
2023-09-22 13:30:00,130.61,130.61,130.53,130.56,30048.0,126.9101,126.9101,126.8323,126.8615,30048.0
2023-09-22 13:35:00,130.56,130.59,130.38,130.4,56768.0,126.8615,126.8906,126.6866,126.706,56768.0
2023-09-22 13:40:00,130.4,130.41,130.29,130.33,68101.0,126.706,126.7157,126.5991,126.638,68101.0
2023-09-22 13:45:00,130.32,130.34,130.31,130.32,51425.0,126.6283,126.6477,126.6186,126.6283,51425.0
2023-09-22 13:50:00,130.31,130.48,130.31,130.48,85031.0,126.6186,126.7838,126.6186,126.7838,85031.0
2023-09-22 13:55:00,130.49,130.53,130.48,130.5,76722.0,126.7935,126.8323,126.7838,126.8032,76722.0
2023-09-22 14:00:00,130.51,130.55,130.47,130.49,23221.0,126.8129,126.8518,126.774,126.7935,23221.0
2023-09-22 14:05:00,130.49,130.55,130.47,130.52,33336.0,126.7935,126.8518,126.774,126.8226,33336.0
2023-09-22 14:10:00,130.52,130.52,130.33,130.37,73708.0,126.8226,126.8226,126.638,126.6769,73708.0
2023-09-22 14:15:00,130.37,130.38,130.29,130.3,118525.0,126.6769,126.6866,126.5991,126.6089,118525.0
2023-09-22 14:20:00,130.31,130.39,130.3,130.38,28774.0,126.6186,126.6963,126.6089,126.6866,28774.0
2023-09-22 14:25:00,130.37,130.41,130.35,130.35,85071.0,126.6769,126.7157,126.6574,126.6574,85071.0
2023-09-22 14:30:00,130.34,130.4,130.28,130.39,43138.0,126.6477,126.706,126.5894,126.6963,43138.0
2023-09-22 14:35:00,130.38,130.41,130.28,130.29,26960.0,126.6866,126.7157,126.5894,126.5991,26960.0
2023-09-22 14:40:00,130.29,130.32,130.22,130.23,62437.0,126.5991,126.6283,126.5311,126.5408,62437.0
2023-09-22 14:45:00,130.22,130.32,130.21,130.31,49213.0,126.5311,126.6283,126.5214,126.6186,49213.0
2023-09-22 14:50:00,130.31,130.38,130.3,130.37,22360.0,126.6186,126.6866,126.6089,126.6769,22360.0
2023-09-22 14:55:00,130.36,130.41,130.33,130.39,37095.0,126.6672,126.7157,126.638,126.6963,37095.0
2023-09-22 15:00:00,130.39,130.59,130.37,130.52,65140.0,126.6963,126.8906,126.6769,126.8226,65140.0
2023-09-22 15:05:00,130.53,130.72,130.51,130.72,104644.0,126.8323,127.017,126.8129,127.017,104644.0
2023-09-22 15:10:00,130.72,130.79,130.7,130.78,47734.0,127.017,127.085,126.9975,127.0753,47734.0
2023-09-22 15:15:00,130.79,130.82,130.72,130.74,53918.0,127.085,127.1141,127.017,127.0364,53918.0
2023-09-22 15:20:00,130.75,130.85,130.69,130.78,76488.0,127.0461,127.1433,126.9878,127.0753,76488.0
2023-09-22 15:25:00,130.78,130.79,130.7,130.7,59043.0,127.0753,127.085,126.9975,126.9975,59043.0
2023-09-22 15:30:00,130.69,130.73,130.52,130.52,48865.0,126.9878,127.0267,126.8226,126.8226,48865.0
2023-09-22 15:35:00,130.52,130.53,130.46,130.47,67087.0,126.8226,126.8323,126.7643,126.774,67087.0
2023-09-22 15:40:00,130.46,130.47,130.25,130.26,135589.0,126.7643,126.774,126.5603,126.57,135589.0
2023-09-22 15:45:00,130.26,130.35,130.09,130.14,167482.0,126.57,126.6574,126.4048,126.4534,167482.0
2023-09-22 15:50:00,130.13,130.16,130.07,130.12,271594.0,126.4437,126.4728,126.3854,126.434,271594.0
2023-09-22 15:55:00,130.12,130.24,130.11,130.14,643391.0,126.434,126.5506,126.4242,126.4534,643391.0
2023-09-25 09:30:00,130.02,130.09,129.66,129.7,322299.0,126.3368,126.4048,125.987,126.0259,322299.0
2023-09-25 09:35:00,129.71,129.82,129.67,129.82,115096.0,126.0356,126.1425,125.9967,126.1425,115096.0
2023-09-25 09:40:00,129.83,129.9,129.82,129.84,133712.0,126.1522,126.2202,126.1425,126.1619,133712.0
2023-09-25 09:45:00,129.84,129.88,129.79,129.85,111694.0,126.1619,126.2008,126.1133,126.1716,111694.0
2023-09-25 09:50:00,129.84,129.93,129.79,129.93,159431.0,126.1619,126.2493,126.1133,126.2493,159431.0
2023-09-25 09:55:00,129.93,130.06,129.89,130.04,57335.0,126.2493,126.3757,126.2105,126.3562,57335.0
2023-09-25 10:00:00,130.06,130.14,130.04,130.1,67296.0,126.3757,126.4534,126.3562,126.4145,67296.0
2023-09-25 10:05:00,130.11,130.17,130.09,130.14,34638.0,126.4242,126.4825,126.4048,126.4534,34638.0
2023-09-25 10:10:00,130.15,130.22,130.12,130.13,30206.0,126.4631,126.5311,126.434,126.4437,30206.0
2023-09-25 10:15:00,130.12,130.13,130.01,130.01,67631.0,126.434,126.4437,126.3271,126.3271,67631.0
2023-09-25 10:20:00,130.0,130.16,129.99,130.15,88388.0,126.3174,126.4728,126.3076,126.4631,88388.0
2023-09-25 10:25:00,130.15,130.15,130.05,130.06,90433.0,126.4631,126.4631,126.3659,126.3757,90433.0
2023-09-25 10:30:00,130.07,130.14,130.05,130.1,61168.0,126.3854,126.4534,126.3659,126.4145,61168.0
2023-09-25 10:35:00,130.11,130.12,130.05,130.08,75453.0,126.4242,126.434,126.3659,126.3951,75453.0
2023-09-25 10:40:00,130.07,130.11,130.04,130.07,52026.0,126.3854,126.4242,126.3562,126.3854,52026.0
2023-09-25 10:45:00,130.06,130.11,130.02,130.08,58094.0,126.3757,126.4242,126.3368,126.3951,58094.0
2023-09-25 10:50:00,130.08,130.08,129.94,129.95,74879.0,126.3951,126.3951,126.2591,126.2688,74879.0
2023-09-25 10:55:00,129.94,129.96,129.9,129.93,51878.0,126.2591,126.2785,126.2202,126.2493,51878.0
2023-09-25 11:00:00,129.92,129.94,129.84,129.89,60336.0,126.2396,126.2591,126.1619,126.2105,60336.0
2023-09-25 11:05:00,129.89,130.03,129.88,130.0,66315.0,126.2105,126.3465,126.2008,126.3174,66315.0
2023-09-25 11:10:00,130.01,130.03,129.97,129.98,61737.0,126.3271,126.3465,126.2882,126.2979,61737.0
2023-09-25 11:15:00,129.98,130.24,129.98,130.24,239480.0,126.2979,126.5506,126.2979,126.5506,239480.0
2023-09-25 11:20:00,130.24,130.3,130.24,130.28,72616.0,126.5506,126.6089,126.5506,126.5894,72616.0
2023-09-25 11:25:00,130.27,130.31,130.21,130.21,63885.0,126.5797,126.6186,126.5214,126.5214,63885.0
2023-09-25 11:30:00,130.22,130.28,130.2,130.27,84490.0,126.5311,126.5894,126.5117,126.5797,84490.0
2023-09-25 11:35:00,130.27,130.27,130.25,130.27,47459.0,126.5797,126.5797,126.5603,126.5797,47459.0
2023-09-25 11:40:00,130.27,130.48,130.27,130.46,73476.0,126.5797,126.7838,126.5797,126.7643,73476.0
2023-09-25 11:45:00,130.46,130.48,130.42,130.43,52227.0,126.7643,126.7838,126.7255,126.7352,52227.0
2023-09-25 11:50:00,130.44,130.51,130.44,130.48,48312.0,126.7449,126.8129,126.7449,126.7838,48312.0
2023-09-25 11:55:00,130.49,130.5,130.43,130.47,51613.0,126.7935,126.8032,126.7352,126.774,51613.0
2023-09-25 12:00:00,130.48,130.51,130.45,130.5,86484.0,126.7838,126.8129,126.7546,126.8032,86484.0
2023-09-25 12:05:00,130.5,130.57,130.5,130.53,51778.0,126.8032,126.8712,126.8032,126.8323,51778.0
2023-09-25 12:10:00,130.53,130.59,130.49,130.5,42673.0,126.8323,126.8906,126.7935,126.8032,42673.0
2023-09-25 12:15:00,130.49,130.53,130.48,130.5,36919.0,126.7935,126.8323,126.7838,126.8032,36919.0
2023-09-25 12:20:00,130.5,130.54,130.47,130.53,31592.0,126.8032,126.8421,126.774,126.8323,31592.0
2023-09-25 12:25:00,130.53,130.53,130.49,130.5,80579.0,126.8323,126.8323,126.7935,126.8032,80579.0
2023-09-25 12:30:00,130.51,130.56,130.49,130.55,44481.0,126.8129,126.8615,126.7935,126.8518,44481.0
2023-09-25 12:35:00,130.53,130.55,130.48,130.5,43376.0,126.8323,126.8518,126.7838,126.8032,43376.0
2023-09-25 12:40:00,130.5,130.53,130.46,130.46,39679.0,126.8032,126.8323,126.7643,126.7643,39679.0
2023-09-25 12:45:00,130.47,130.48,130.41,130.42,49740.0,126.774,126.7838,126.7157,126.7255,49740.0
2023-09-25 12:50:00,130.42,130.45,130.34,130.45,50908.0,126.7255,126.7546,126.6477,126.7546,50908.0
2023-09-25 12:55:00,130.46,130.47,130.42,130.47,39187.0,126.7643,126.774,126.7255,126.774,39187.0
2023-09-25 13:00:00,130.47,130.47,130.42,130.42,29305.0,126.774,126.774,126.7255,126.7255,29305.0
2023-09-25 13:05:00,130.43,130.52,130.42,130.49,39439.0,126.7352,126.8226,126.7255,126.7935,39439.0
2023-09-25 13:10:00,130.49,130.53,130.48,130.48,37835.0,126.7935,126.8323,126.7838,126.7838,37835.0
2023-09-25 13:15:00,130.49,130.56,130.47,130.54,58730.0,126.7935,126.8615,126.774,126.8421,58730.0
2023-09-25 13:20:00,130.53,130.54,130.4,130.41,35011.0,126.8323,126.8421,126.706,126.7157,35011.0
2023-09-25 13:25:00,130.41,130.43,130.31,130.37,76864.0,126.7157,126.7352,126.6186,126.6769,76864.0
2023-09-25 13:30:00,130.37,130.37,130.29,130.35,27003.0,126.6769,126.6769,126.5991,126.6574,27003.0
2023-09-25 13:35:00,130.35,130.4,130.33,130.39,24115.0,126.6574,126.706,126.638,126.6963,24115.0
2023-09-25 13:40:00,130.4,130.4,130.35,130.35,29897.0,126.706,126.706,126.6574,126.6574,29897.0
2023-09-25 13:45:00,130.34,130.36,130.26,130.35,100413.0,126.6477,126.6672,126.57,126.6574,100413.0
2023-09-25 13:50:00,130.36,130.44,130.35,130.4,62230.0,126.6672,126.7449,126.6574,126.706,62230.0
2023-09-25 13:55:00,130.39,130.49,130.39,130.49,36416.0,126.6963,126.7935,126.6963,126.7935,36416.0
2023-09-25 14:00:00,130.49,130.56,130.48,130.56,29157.0,126.7935,126.8615,126.7838,126.8615,29157.0
2023-09-25 14:05:00,130.56,130.56,130.51,130.52,45901.0,126.8615,126.8615,126.8129,126.8226,45901.0
2023-09-25 14:10:00,130.51,130.55,130.49,130.5,49857.0,126.8129,126.8518,126.7935,126.8032,49857.0
2023-09-25 14:15:00,130.5,130.52,130.47,130.51,57124.0,126.8032,126.8226,126.774,126.8129,57124.0
2023-09-25 14:20:00,130.51,130.52,130.42,130.43,82827.0,126.8129,126.8226,126.7255,126.7352,82827.0
2023-09-25 14:25:00,130.43,130.48,130.42,130.43,37233.0,126.7352,126.7838,126.7255,126.7352,37233.0
2023-09-25 14:30:00,130.43,130.48,130.4,130.47,29430.0,126.7352,126.7838,126.706,126.774,29430.0
2023-09-25 14:35:00,130.47,130.56,130.46,130.49,48771.0,126.774,126.8615,126.7643,126.7935,48771.0
2023-09-25 14:40:00,130.49,130.54,130.46,130.47,80893.0,126.7935,126.8421,126.7643,126.774,80893.0
2023-09-25 14:45:00,130.48,130.54,130.48,130.5,33551.0,126.7838,126.8421,126.7838,126.8032,33551.0
2023-09-25 14:50:00,130.49,130.5,130.46,130.47,36604.0,126.7935,126.8032,126.7643,126.774,36604.0
2023-09-25 14:55:00,130.46,130.49,130.43,130.45,47109.0,126.7643,126.7935,126.7352,126.7546,47109.0
2023-09-25 15:00:00,130.45,130.48,130.37,130.4,65066.0,126.7546,126.7838,126.6769,126.706,65066.0
2023-09-25 15:05:00,130.4,130.42,130.38,130.38,73499.0,126.706,126.7255,126.6866,126.6866,73499.0
2023-09-25 15:10:00,130.37,130.48,130.36,130.47,43162.0,126.6769,126.7838,126.6672,126.774,43162.0
2023-09-25 15:15:00,130.47,130.64,130.47,130.63,109354.0,126.774,126.9392,126.774,126.9295,109354.0
2023-09-25 15:20:00,130.63,130.68,130.59,130.59,114230.0,126.9295,126.9781,126.8906,126.8906,114230.0
2023-09-25 15:25:00,130.59,130.59,130.48,130.57,42075.0,126.8906,126.8906,126.7838,126.8712,42075.0
2023-09-25 15:30:00,130.56,130.63,130.53,130.61,89474.0,126.8615,126.9295,126.8323,126.9101,89474.0
2023-09-25 15:35:00,130.61,130.7,130.54,130.7,82477.0,126.9101,126.9975,126.8421,126.9975,82477.0
2023-09-25 15:40:00,130.7,130.71,130.64,130.65,156337.0,126.9975,127.0073,126.9392,126.9489,156337.0
2023-09-25 15:45:00,130.66,130.73,130.65,130.7,136573.0,126.9587,127.0267,126.9489,126.9975,136573.0
2023-09-25 15:50:00,130.71,130.81,130.65,130.66,219004.0,127.0073,127.1044,126.9489,126.9587,219004.0
2023-09-25 15:55:00,130.66,130.9,130.66,130.88,542683.0,126.9587,127.1919,126.9587,127.1724,542683.0
2023-09-26 09:30:00,130.26,130.68,130.26,130.65,266377.0,126.57,126.9781,126.57,126.9489,266377.0
2023-09-26 09:35:00,130.64,130.67,130.34,130.36,183740.0,126.9392,126.9684,126.6477,126.6672,183740.0
2023-09-26 09:40:00,130.35,130.41,130.17,130.4,207874.0,126.6574,126.7157,126.4825,126.706,207874.0
2023-09-26 09:45:00,130.4,130.47,130.36,130.46,107319.0,126.706,126.774,126.6672,126.7643,107319.0
2023-09-26 09:50:00,130.45,130.55,130.44,130.49,151401.0,126.7546,126.8518,126.7449,126.7935,151401.0
2023-09-26 09:55:00,130.49,130.56,130.42,130.53,126554.0,126.7935,126.8615,126.7255,126.8323,126554.0
2023-09-26 10:00:00,130.52,130.57,130.46,130.47,118650.0,126.8226,126.8712,126.7643,126.774,118650.0
2023-09-26 10:05:00,130.47,130.56,130.42,130.44,177119.0,126.774,126.8615,126.7255,126.7449,177119.0
2023-09-26 10:10:00,130.44,130.45,130.25,130.27,110631.0,126.7449,126.7546,126.5603,126.5797,110631.0
2023-09-26 10:15:00,130.28,130.31,130.24,130.28,109154.0,126.5894,126.6186,126.5506,126.5894,109154.0
2023-09-26 10:20:00,130.28,130.34,130.21,130.22,132898.0,126.5894,126.6477,126.5214,126.5311,132898.0
2023-09-26 10:25:00,130.21,130.25,130.17,130.23,123682.0,126.5214,126.5603,126.4825,126.5408,123682.0
2023-09-26 10:30:00,130.23,130.23,130.05,130.12,94795.0,126.5408,126.5408,126.3659,126.434,94795.0
2023-09-26 10:35:00,130.12,130.27,130.12,130.22,109582.0,126.434,126.5797,126.434,126.5311,109582.0
2023-09-26 10:40:00,130.22,130.26,130.19,130.24,114893.0,126.5311,126.57,126.502,126.5506,114893.0
2023-09-26 10:45:00,130.23,130.25,130.09,130.14,217429.0,126.5408,126.5603,126.4048,126.4534,217429.0
2023-09-26 10:50:00,130.14,130.21,130.11,130.21,72156.0,126.4534,126.5214,126.4242,126.5214,72156.0
2023-09-26 10:55:00,130.21,130.26,130.13,130.26,146673.0,126.5214,126.57,126.4437,126.57,146673.0
2023-09-26 11:00:00,130.26,130.32,130.26,130.28,51849.0,126.57,126.6283,126.57,126.5894,51849.0
2023-09-26 11:05:00,130.27,130.27,130.1,130.17,77614.0,126.5797,126.5797,126.4145,126.4825,77614.0
2023-09-26 11:10:00,130.16,130.16,130.04,130.07,97513.0,126.4728,126.4728,126.3562,126.3854,97513.0
2023-09-26 11:15:00,130.07,130.08,129.99,130.01,61760.0,126.3854,126.3951,126.3076,126.3271,61760.0
2023-09-26 11:20:00,130.02,130.04,129.96,130.02,30347.0,126.3368,126.3562,126.2785,126.3368,30347.0
2023-09-26 11:25:00,130.02,130.03,129.9,129.92,79425.0,126.3368,126.3465,126.2202,126.2396,79425.0
2023-09-26 11:30:00,129.91,129.95,129.84,129.9,142137.0,126.2299,126.2688,126.1619,126.2202,142137.0
2023-09-26 11:35:00,129.91,129.94,129.82,129.93,66302.0,126.2299,126.2591,126.1425,126.2493,66302.0
2023-09-26 11:40:00,129.92,129.97,129.86,129.89,164479.0,126.2396,126.2882,126.1813,126.2105,164479.0
2023-09-26 11:45:00,129.89,129.94,129.81,129.89,87413.0,126.2105,126.2591,126.1327,126.2105,87413.0
2023-09-26 11:50:00,129.89,130.0,129.86,129.96,133778.0,126.2105,126.3174,126.1813,126.2785,133778.0
2023-09-26 11:55:00,129.96,130.02,129.92,130.01,52603.0,126.2785,126.3368,126.2396,126.3271,52603.0
2023-09-26 12:00:00,130.01,130.05,130.0,130.0,51560.0,126.3271,126.3659,126.3174,126.3174,51560.0
2023-09-26 12:05:00,130.0,130.1,129.98,130.09,68978.0,126.3174,126.4145,126.2979,126.4048,68978.0
2023-09-26 12:10:00,130.08,130.17,130.08,130.11,45926.0,126.3951,126.4825,126.3951,126.4242,45926.0
2023-09-26 12:15:00,130.11,130.15,130.03,130.05,53178.0,126.4242,126.4631,126.3465,126.3659,53178.0
2023-09-26 12:20:00,130.04,130.11,130.02,130.11,52105.0,126.3562,126.4242,126.3368,126.4242,52105.0
2023-09-26 12:25:00,130.1,130.19,130.09,130.18,40306.0,126.4145,126.502,126.4048,126.4923,40306.0
2023-09-26 12:30:00,130.17,130.17,130.11,130.11,62496.0,126.4825,126.4825,126.4242,126.4242,62496.0
2023-09-26 12:35:00,130.12,130.16,130.1,130.14,41347.0,126.434,126.4728,126.4145,126.4534,41347.0
2023-09-26 12:40:00,130.15,130.19,130.14,130.16,46819.0,126.4631,126.502,126.4534,126.4728,46819.0
2023-09-26 12:45:00,130.16,130.24,130.16,130.24,57693.0,126.4728,126.5506,126.4728,126.5506,57693.0
2023-09-26 12:50:00,130.24,130.27,130.22,130.25,42054.0,126.5506,126.5797,126.5311,126.5603,42054.0
2023-09-26 12:55:00,130.24,130.28,130.23,130.24,32728.0,126.5506,126.5894,126.5408,126.5506,32728.0
2023-09-26 13:00:00,130.23,130.32,130.17,130.28,216661.0,126.5408,126.6283,126.4825,126.5894,216661.0
2023-09-26 13:05:00,130.28,130.36,130.21,130.34,88808.0,126.5894,126.6672,126.5214,126.6477,88808.0
2023-09-26 13:10:00,130.34,130.35,130.29,130.29,46081.0,126.6477,126.6574,126.5991,126.5991,46081.0
2023-09-26 13:15:00,130.28,130.32,130.22,130.22,24374.0,126.5894,126.6283,126.5311,126.5311,24374.0
2023-09-26 13:20:00,130.22,130.24,130.18,130.21,26741.0,126.5311,126.5506,126.4923,126.5214,26741.0
2023-09-26 13:25:00,130.2,130.23,130.11,130.12,36545.0,126.5117,126.5408,126.4242,126.434,36545.0
2023-09-26 13:30:00,130.12,130.15,130.07,130.07,41439.0,126.434,126.4631,126.3854,126.3854,41439.0
2023-09-26 13:35:00,130.06,130.06,129.89,129.9,54859.0,126.3757,126.3757,126.2105,126.2202,54859.0
2023-09-26 13:40:00,129.89,129.92,129.85,129.86,74701.0,126.2105,126.2396,126.1716,126.1813,74701.0
2023-09-26 13:45:00,129.86,129.92,129.84,129.89,33674.0,126.1813,126.2396,126.1619,126.2105,33674.0
2023-09-26 13:50:00,129.89,129.98,129.88,129.97,44698.0,126.2105,126.2979,126.2008,126.2882,44698.0
2023-09-26 13:55:00,129.97,130.02,129.94,130.02,31862.0,126.2882,126.3368,126.2591,126.3368,31862.0
2023-09-26 14:00:00,130.01,130.02,129.92,129.95,56220.0,126.3271,126.3368,126.2396,126.2688,56220.0
2023-09-26 14:05:00,129.94,129.97,129.89,129.89,53220.0,126.2591,126.2882,126.2105,126.2105,53220.0
2023-09-26 14:10:00,129.9,129.93,129.86,129.9,40020.0,126.2202,126.2493,126.1813,126.2202,40020.0
2023-09-26 14:15:00,129.89,129.91,129.86,129.86,41667.0,126.2105,126.2299,126.1813,126.1813,41667.0
2023-09-26 14:20:00,129.85,129.96,129.84,129.94,33836.0,126.1716,126.2785,126.1619,126.2591,33836.0
2023-09-26 14:25:00,129.94,129.97,129.91,129.92,33080.0,126.2591,126.2882,126.2299,126.2396,33080.0
2023-09-26 14:30:00,129.91,129.96,129.89,129.93,95846.0,126.2299,126.2785,126.2105,126.2493,95846.0
2023-09-26 14:35:00,129.92,129.95,129.87,129.88,49968.0,126.2396,126.2688,126.191,126.2008,49968.0
2023-09-26 14:40:00,129.88,129.92,129.86,129.88,51816.0,126.2008,126.2396,126.1813,126.2008,51816.0
2023-09-26 14:45:00,129.88,129.89,129.85,129.86,40973.0,126.2008,126.2105,126.1716,126.1813,40973.0
2023-09-26 14:50:00,129.86,129.9,129.83,129.89,51970.0,126.1813,126.2202,126.1522,126.2105,51970.0
2023-09-26 14:55:00,129.89,129.91,129.84,129.91,42890.0,126.2105,126.2299,126.1619,126.2299,42890.0
2023-09-26 15:00:00,129.91,130.0,129.89,129.93,70340.0,126.2299,126.3174,126.2105,126.2493,70340.0
2023-09-26 15:05:00,129.93,130.02,129.93,130.0,46801.0,126.2493,126.3368,126.2493,126.3174,46801.0
2023-09-26 15:10:00,130.0,130.03,129.9,129.91,50317.0,126.3174,126.3465,126.2202,126.2299,50317.0
2023-09-26 15:15:00,129.91,129.92,129.75,129.76,92509.0,126.2299,126.2396,126.0744,126.0842,92509.0
2023-09-26 15:20:00,129.76,129.81,129.73,129.76,60598.0,126.0842,126.1327,126.055,126.0842,60598.0
2023-09-26 15:25:00,129.75,129.82,129.72,129.79,52980.0,126.0744,126.1425,126.0453,126.1133,52980.0
2023-09-26 15:30:00,129.79,129.81,129.72,129.73,72822.0,126.1133,126.1327,126.0453,126.055,72822.0
2023-09-26 15:35:00,129.73,129.77,129.69,129.76,107159.0,126.055,126.0939,126.0161,126.0842,107159.0
2023-09-26 15:40:00,129.77,129.87,129.75,129.84,101718.0,126.0939,126.191,126.0744,126.1619,101718.0
2023-09-26 15:45:00,129.85,129.85,129.71,129.72,116892.0,126.1716,126.1716,126.0356,126.0453,116892.0
2023-09-26 15:50:00,129.72,129.84,129.65,129.74,248452.0,126.0453,126.1619,125.9773,126.0647,248452.0
2023-09-26 15:55:00,129.74,129.84,129.72,129.75,567504.0,126.0647,126.1619,126.0453,126.0744,567504.0
2023-09-27 09:30:00,129.99,130.12,129.9,130.02,317656.0,126.3076,126.434,126.2202,126.3368,317656.0
2023-09-27 09:35:00,130.02,130.03,129.77,129.8,304611.0,126.3368,126.3465,126.0939,126.123,304611.0
2023-09-27 09:40:00,129.8,130.08,129.8,130.06,223803.0,126.123,126.3951,126.123,126.3757,223803.0
2023-09-27 09:45:00,130.05,130.05,129.68,129.77,166095.0,126.3659,126.3659,126.0064,126.0939,166095.0
2023-09-27 09:50:00,129.76,129.84,129.68,129.78,108475.0,126.0842,126.1619,126.0064,126.1036,108475.0
2023-09-27 09:55:00,129.78,129.83,129.68,129.7,79527.0,126.1036,126.1522,126.0064,126.0259,79527.0
2023-09-27 10:00:00,129.71,129.75,129.55,129.59,148140.0,126.0356,126.0744,125.8801,125.919,148140.0
2023-09-27 10:05:00,129.59,129.68,129.46,129.5,109215.0,125.919,126.0064,125.7927,125.8315,109215.0
2023-09-27 10:10:00,129.5,129.55,129.47,129.49,99417.0,125.8315,125.8801,125.8024,125.8218,99417.0
2023-09-27 10:15:00,129.5,129.54,129.42,129.47,122876.0,125.8315,125.8704,125.7538,125.8024,122876.0
2023-09-27 10:20:00,129.47,129.61,129.42,129.52,215429.0,125.8024,125.9384,125.7538,125.851,215429.0
2023-09-27 10:25:00,129.52,129.56,129.37,129.42,99538.0,125.851,125.8898,125.7052,125.7538,99538.0
2023-09-27 10:30:00,129.42,129.42,129.31,129.38,164634.0,125.7538,125.7538,125.6469,125.7149,164634.0
2023-09-27 10:35:00,129.37,129.4,129.26,129.28,82315.0,125.7052,125.7344,125.5983,125.6178,82315.0
2023-09-27 10:40:00,129.28,129.28,129.2,129.25,44462.0,125.6178,125.6178,125.54,125.5886,44462.0
2023-09-27 10:45:00,129.26,129.28,129.04,129.14,86422.0,125.5983,125.6178,125.3846,125.4817,86422.0
2023-09-27 10:50:00,129.14,129.15,129.03,129.07,111746.0,125.4817,125.4914,125.3748,125.4137,111746.0
2023-09-27 10:55:00,129.06,129.09,128.97,129.03,45395.0,125.404,125.4331,125.3165,125.3748,45395.0
2023-09-27 11:00:00,129.02,129.11,128.9,128.94,96601.0,125.3651,125.4526,125.2485,125.2874,96601.0
2023-09-27 11:05:00,128.94,129.01,128.87,129.0,72209.0,125.2874,125.3554,125.2194,125.3457,72209.0
2023-09-27 11:10:00,128.99,129.07,128.99,129.04,65687.0,125.336,125.4137,125.336,125.3846,65687.0
2023-09-27 11:15:00,129.05,129.06,128.99,129.02,49868.0,125.3943,125.404,125.336,125.3651,49868.0
2023-09-27 11:20:00,129.01,129.04,128.97,128.97,42499.0,125.3554,125.3846,125.3165,125.3165,42499.0
2023-09-27 11:25:00,128.97,129.01,128.91,128.94,78900.0,125.3165,125.3554,125.2582,125.2874,78900.0
2023-09-27 11:30:00,128.94,128.97,128.91,128.96,40866.0,125.2874,125.3165,125.2582,125.3068,40866.0
2023-09-27 11:35:00,128.97,128.98,128.91,128.91,68309.0,125.3165,125.3263,125.2582,125.2582,68309.0
2023-09-27 11:40:00,128.91,128.93,128.87,128.92,54678.0,125.2582,125.2777,125.2194,125.268,54678.0
2023-09-27 11:45:00,128.91,128.91,128.82,128.86,45650.0,125.2582,125.2582,125.1708,125.2097,45650.0
2023-09-27 11:50:00,128.86,128.88,128.74,128.78,43341.0,125.2097,125.2291,125.0931,125.1319,43341.0
2023-09-27 11:55:00,128.77,128.82,128.74,128.81,59289.0,125.1222,125.1708,125.0931,125.1611,59289.0
2023-09-27 12:00:00,128.8,128.8,128.66,128.66,95628.0,125.1514,125.1514,125.0153,125.0153,95628.0
2023-09-27 12:05:00,128.66,128.69,128.61,128.64,38132.0,125.0153,125.0445,124.9667,124.9959,38132.0
2023-09-27 12:10:00,128.64,128.67,128.61,128.61,46837.0,124.9959,125.025,124.9667,124.9667,46837.0
2023-09-27 12:15:00,128.61,128.62,128.56,128.6,32750.0,124.9667,124.9765,124.9182,124.957,32750.0
2023-09-27 12:20:00,128.61,128.63,128.56,128.61,49180.0,124.9667,124.9862,124.9182,124.9667,49180.0
2023-09-27 12:25:00,128.6,128.67,128.59,128.66,92560.0,124.957,125.025,124.9473,125.0153,92560.0
2023-09-27 12:30:00,128.66,128.74,128.64,128.67,165504.0,125.0153,125.0931,124.9959,125.025,165504.0
2023-09-27 12:35:00,128.66,128.7,128.6,128.64,57396.0,125.0153,125.0542,124.957,124.9959,57396.0
2023-09-27 12:40:00,128.64,128.68,128.61,128.64,61801.0,124.9959,125.0348,124.9667,124.9959,61801.0
2023-09-27 12:45:00,128.65,128.7,128.58,128.58,44562.0,125.0056,125.0542,124.9376,124.9376,44562.0
2023-09-27 12:50:00,128.59,128.6,128.46,128.48,40628.0,124.9473,124.957,124.821,124.8404,40628.0
2023-09-27 12:55:00,128.47,128.47,128.37,128.38,50048.0,124.8307,124.8307,124.7335,124.7433,50048.0
2023-09-27 13:00:00,128.39,128.49,128.38,128.48,83834.0,124.753,124.8501,124.7433,124.8404,83834.0
2023-09-27 13:05:00,128.49,128.51,128.38,128.41,52960.0,124.8501,124.8696,124.7433,124.7724,52960.0
2023-09-27 13:10:00,128.41,128.44,128.3,128.31,140471.0,124.7724,124.8016,124.6655,124.6752,140471.0
2023-09-27 13:15:00,128.31,128.35,128.23,128.3,67655.0,124.6752,124.7141,124.5975,124.6655,67655.0
2023-09-27 13:20:00,128.3,128.3,128.22,128.27,65884.0,124.6655,124.6655,124.5878,124.6364,65884.0
2023-09-27 13:25:00,128.27,128.27,128.16,128.17,71412.0,124.6364,124.6364,124.5295,124.5392,71412.0
2023-09-27 13:30:00,128.16,128.2,128.15,128.15,63246.0,124.5295,124.5684,124.5198,124.5198,63246.0
2023-09-27 13:35:00,128.15,128.27,128.15,128.27,38413.0,124.5198,124.6364,124.5198,124.6364,38413.0
2023-09-27 13:40:00,128.26,128.28,128.19,128.28,93286.0,124.6267,124.6461,124.5586,124.6461,93286.0
2023-09-27 13:45:00,128.28,128.35,128.28,128.34,56776.0,124.6461,124.7141,124.6461,124.7044,56776.0
2023-09-27 13:50:00,128.34,128.4,128.33,128.39,68724.0,124.7044,124.7627,124.6947,124.753,68724.0
2023-09-27 13:55:00,128.38,128.43,128.33,128.41,34930.0,124.7433,124.7918,124.6947,124.7724,34930.0
2023-09-27 14:00:00,128.41,128.5,128.36,128.46,332733.0,124.7724,124.8599,124.7238,124.821,332733.0
2023-09-27 14:05:00,128.46,128.53,128.4,128.4,110885.0,124.821,124.889,124.7627,124.7627,110885.0
2023-09-27 14:10:00,128.4,128.44,128.36,128.43,74734.0,124.7627,124.8016,124.7238,124.7918,74734.0
2023-09-27 14:15:00,128.43,128.48,128.42,128.45,33433.0,124.7918,124.8404,124.7821,124.8113,33433.0
2023-09-27 14:20:00,128.46,128.56,128.45,128.56,52626.0,124.821,124.9182,124.8113,124.9182,52626.0
2023-09-27 14:25:00,128.55,128.77,128.53,128.76,72434.0,124.9084,125.1222,124.889,125.1125,72434.0
2023-09-27 14:30:00,128.77,129.02,128.76,128.99,153363.0,125.1222,125.3651,125.1125,125.336,153363.0
2023-09-27 14:35:00,129.0,129.16,129.0,129.15,147473.0,125.3457,125.5012,125.3457,125.4914,147473.0
2023-09-27 14:40:00,129.14,129.28,129.12,129.26,115204.0,125.4817,125.6178,125.4623,125.5983,115204.0
2023-09-27 14:45:00,129.26,129.3,129.16,129.16,107768.0,125.5983,125.6372,125.5012,125.5012,107768.0
2023-09-27 14:50:00,129.15,129.19,129.1,129.18,40632.0,125.4914,125.5303,125.4429,125.5206,40632.0
2023-09-27 14:55:00,129.19,129.22,129.14,129.19,55237.0,125.5303,125.5595,125.4817,125.5303,55237.0
2023-09-27 15:00:00,129.18,129.27,129.15,129.27,65526.0,125.5206,125.608,125.4914,125.608,65526.0
2023-09-27 15:05:00,129.27,129.4,129.22,129.35,244260.0,125.608,125.7344,125.5595,125.6858,244260.0
2023-09-27 15:10:00,129.35,129.43,129.31,129.31,146840.0,125.6858,125.7635,125.6469,125.6469,146840.0
2023-09-27 15:15:00,129.32,129.36,129.26,129.29,358617.0,125.6566,125.6955,125.5983,125.6275,358617.0
2023-09-27 15:20:00,129.3,129.41,129.3,129.34,91163.0,125.6372,125.7441,125.6372,125.6761,91163.0
2023-09-27 15:25:00,129.33,129.39,129.31,129.34,83170.0,125.6663,125.7246,125.6469,125.6761,83170.0
2023-09-27 15:30:00,129.34,129.34,129.25,129.28,142514.0,125.6761,125.6761,125.5886,125.6178,142514.0
2023-09-27 15:35:00,129.28,129.28,129.17,129.22,180493.0,125.6178,125.6178,125.5109,125.5595,180493.0
2023-09-27 15:40:00,129.22,129.22,128.94,129.01,203209.0,125.5595,125.5595,125.2874,125.3554,203209.0
2023-09-27 15:45:00,129.0,129.03,128.9,128.98,166010.0,125.3457,125.3748,125.2485,125.3263,166010.0
2023-09-27 15:50:00,128.98,129.17,128.96,129.14,265863.0,125.3263,125.5109,125.3068,125.4817,265863.0
2023-09-27 15:55:00,129.13,129.14,129.01,129.13,660277.0,125.472,125.4817,125.3554,125.472,660277.0
2023-09-28 09:30:00,129.46,129.8,129.32,129.73,436155.0,125.7927,126.123,125.6566,126.055,436155.0
2023-09-28 09:35:00,129.72,129.84,129.62,129.7,230603.0,126.0453,126.1619,125.9481,126.0259,230603.0
2023-09-28 09:40:00,129.71,129.84,129.45,129.52,263143.0,126.0356,126.1619,125.7829,125.851,263143.0
2023-09-28 09:45:00,129.51,129.55,129.32,129.4,216302.0,125.8412,125.8801,125.6566,125.7344,216302.0
2023-09-28 09:50:00,129.41,129.73,129.37,129.72,129746.0,125.7441,126.055,125.7052,126.0453,129746.0
2023-09-28 09:55:00,129.73,129.86,129.73,129.84,179764.0,126.055,126.1813,126.055,126.1619,179764.0
2023-09-28 10:00:00,129.84,130.0,129.83,129.97,195453.0,126.1619,126.3174,126.1522,126.2882,195453.0
2023-09-28 10:05:00,129.97,130.04,129.89,129.99,102059.0,126.2882,126.3562,126.2105,126.3076,102059.0
2023-09-28 10:10:00,129.98,130.08,129.97,130.08,71547.0,126.2979,126.3951,126.2882,126.3951,71547.0
2023-09-28 10:15:00,130.07,130.09,129.86,129.95,161234.0,126.3854,126.4048,126.1813,126.2688,161234.0
2023-09-28 10:20:00,129.95,130.01,129.86,129.91,109174.0,126.2688,126.3271,126.1813,126.2299,109174.0
2023-09-28 10:25:00,129.92,129.94,129.78,129.83,94661.0,126.2396,126.2591,126.1036,126.1522,94661.0
2023-09-28 10:30:00,129.83,129.83,129.59,129.66,132993.0,126.1522,126.1522,125.919,125.987,132993.0
2023-09-28 10:35:00,129.67,129.79,129.67,129.72,131261.0,125.9967,126.1133,125.9967,126.0453,131261.0
2023-09-28 10:40:00,129.73,129.81,129.68,129.81,144644.0,126.055,126.1327,126.0064,126.1327,144644.0
2023-09-28 10:45:00,129.8,129.81,129.73,129.75,88510.0,126.123,126.1327,126.055,126.0744,88510.0
2023-09-28 10:50:00,129.75,129.77,129.66,129.74,95844.0,126.0744,126.0939,125.987,126.0647,95844.0
2023-09-28 10:55:00,129.74,129.8,129.72,129.74,57933.0,126.0647,126.123,126.0453,126.0647,57933.0
2023-09-28 11:00:00,129.74,129.77,129.66,129.68,90524.0,126.0647,126.0939,125.987,126.0064,90524.0
2023-09-28 11:05:00,129.68,129.78,129.64,129.77,63686.0,126.0064,126.1036,125.9676,126.0939,63686.0
2023-09-28 11:10:00,129.78,129.8,129.68,129.71,72427.0,126.1036,126.123,126.0064,126.0356,72427.0
2023-09-28 11:15:00,129.71,129.74,129.55,129.55,73877.0,126.0356,126.0647,125.8801,125.8801,73877.0
2023-09-28 11:20:00,129.56,129.64,129.55,129.64,77119.0,125.8898,125.9676,125.8801,125.9676,77119.0
2023-09-28 11:25:00,129.64,129.71,129.61,129.68,159131.0,125.9676,126.0356,125.9384,126.0064,159131.0
2023-09-28 11:30:00,129.7,129.83,129.69,129.77,154672.0,126.0259,126.1522,126.0161,126.0939,154672.0
2023-09-28 11:35:00,129.77,129.83,129.73,129.74,53023.0,126.0939,126.1522,126.055,126.0647,53023.0
2023-09-28 11:40:00,129.74,129.87,129.74,129.87,111645.0,126.0647,126.191,126.0647,126.191,111645.0
2023-09-28 11:45:00,129.87,129.94,129.8,129.94,65836.0,126.191,126.2591,126.123,126.2591,65836.0
2023-09-28 11:50:00,129.94,129.94,129.79,129.8,91776.0,126.2591,126.2591,126.1133,126.123,91776.0
2023-09-28 11:55:00,129.8,129.81,129.7,129.72,82476.0,126.123,126.1327,126.0259,126.0453,82476.0
2023-09-28 12:00:00,129.73,129.77,129.67,129.71,84596.0,126.055,126.0939,125.9967,126.0356,84596.0
2023-09-28 12:05:00,129.71,129.72,129.66,129.71,104318.0,126.0356,126.0453,125.987,126.0356,104318.0
2023-09-28 12:10:00,129.72,129.78,129.66,129.77,84771.0,126.0453,126.1036,125.987,126.0939,84771.0
2023-09-28 12:15:00,129.78,129.87,129.77,129.87,84597.0,126.1036,126.191,126.0939,126.191,84597.0
2023-09-28 12:20:00,129.86,129.91,129.84,129.89,57599.0,126.1813,126.2299,126.1619,126.2105,57599.0
2023-09-28 12:25:00,129.89,129.95,129.85,129.92,37487.0,126.2105,126.2688,126.1716,126.2396,37487.0
2023-09-28 12:30:00,129.94,129.98,129.84,129.9,48050.0,126.2591,126.2979,126.1619,126.2202,48050.0
2023-09-28 12:35:00,129.91,130.0,129.9,129.97,27864.0,126.2299,126.3174,126.2202,126.2882,27864.0
2023-09-28 12:40:00,129.98,130.03,129.97,129.97,29967.0,126.2979,126.3465,126.2882,126.2882,29967.0
2023-09-28 12:45:00,129.97,129.97,129.79,129.81,42659.0,126.2882,126.2882,126.1133,126.1327,42659.0
2023-09-28 12:50:00,129.81,129.83,129.68,129.68,42770.0,126.1327,126.1522,126.0064,126.0064,42770.0
2023-09-28 12:55:00,129.67,129.73,129.65,129.7,42521.0,125.9967,126.055,125.9773,126.0259,42521.0
2023-09-28 13:00:00,129.7,129.71,129.64,129.64,62263.0,126.0259,126.0356,125.9676,125.9676,62263.0
2023-09-28 13:05:00,129.64,129.7,129.6,129.7,45775.0,125.9676,126.0259,125.9287,126.0259,45775.0
2023-09-28 13:10:00,129.7,129.71,129.63,129.66,30150.0,126.0259,126.0356,125.9578,125.987,30150.0
2023-09-28 13:15:00,129.66,129.68,129.61,129.63,38645.0,125.987,126.0064,125.9384,125.9578,38645.0
2023-09-28 13:20:00,129.62,129.72,129.61,129.71,49470.0,125.9481,126.0453,125.9384,126.0356,49470.0
2023-09-28 13:25:00,129.71,129.71,129.6,129.6,29287.0,126.0356,126.0356,125.9287,125.9287,29287.0
2023-09-28 13:30:00,129.6,129.68,129.48,129.48,88409.0,125.9287,126.0064,125.8121,125.8121,88409.0
2023-09-28 13:35:00,129.48,129.62,129.47,129.59,76676.0,125.8121,125.9481,125.8024,125.919,76676.0
2023-09-28 13:40:00,129.6,129.61,129.52,129.57,39004.0,125.9287,125.9384,125.851,125.8995,39004.0
2023-09-28 13:45:00,129.57,129.71,129.54,129.69,48199.0,125.8995,126.0356,125.8704,126.0161,48199.0
2023-09-28 13:50:00,129.69,129.7,129.6,129.65,42902.0,126.0161,126.0259,125.9287,125.9773,42902.0
2023-09-28 13:55:00,129.66,129.66,129.59,129.65,46278.0,125.987,125.987,125.919,125.9773,46278.0
2023-09-28 14:00:00,129.65,129.66,129.59,129.59,40989.0,125.9773,125.987,125.919,125.919,40989.0
2023-09-28 14:05:00,129.6,129.7,129.59,129.7,31495.0,125.9287,126.0259,125.919,126.0259,31495.0
2023-09-28 14:10:00,129.71,129.78,129.69,129.77,56057.0,126.0356,126.1036,126.0161,126.0939,56057.0
2023-09-28 14:15:00,129.77,129.85,129.76,129.82,36786.0,126.0939,126.1716,126.0842,126.1425,36786.0
2023-09-28 14:20:00,129.81,129.83,129.79,129.8,30325.0,126.1327,126.1522,126.1133,126.123,30325.0
2023-09-28 14:25:00,129.79,129.85,129.78,129.81,20596.0,126.1133,126.1716,126.1036,126.1327,20596.0
2023-09-28 14:30:00,129.81,129.82,129.68,129.68,46903.0,126.1327,126.1425,126.0064,126.0064,46903.0
2023-09-28 14:35:00,129.67,129.68,129.59,129.66,46499.0,125.9967,126.0064,125.919,125.987,46499.0
2023-09-28 14:40:00,129.66,129.8,129.65,129.75,46392.0,125.987,126.123,125.9773,126.0744,46392.0
2023-09-28 14:45:00,129.75,129.75,129.67,129.69,29579.0,126.0744,126.0744,125.9967,126.0161,29579.0
2023-09-28 14:50:00,129.69,129.7,129.64,129.67,41951.0,126.0161,126.0259,125.9676,125.9967,41951.0
2023-09-28 14:55:00,129.68,129.69,129.62,129.69,53415.0,126.0064,126.0161,125.9481,126.0161,53415.0
2023-09-28 15:00:00,129.7,129.72,129.65,129.69,88234.0,126.0259,126.0453,125.9773,126.0161,88234.0
2023-09-28 15:05:00,129.69,129.73,129.63,129.66,81941.0,126.0161,126.055,125.9578,125.987,81941.0
2023-09-28 15:10:00,129.67,129.73,129.66,129.72,73583.0,125.9967,126.055,125.987,126.0453,73583.0
2023-09-28 15:15:00,129.73,129.81,129.72,129.77,50419.0,126.055,126.1327,126.0453,126.0939,50419.0
2023-09-28 15:20:00,129.77,129.8,129.76,129.8,71979.0,126.0939,126.123,126.0842,126.123,71979.0
2023-09-28 15:25:00,129.8,129.9,129.79,129.87,131068.0,126.123,126.2202,126.1133,126.191,131068.0
2023-09-28 15:30:00,129.87,129.88,129.76,129.78,123975.0,126.191,126.2008,126.0842,126.1036,123975.0
2023-09-28 15:35:00,129.78,129.8,129.58,129.58,131033.0,126.1036,126.123,125.9093,125.9093,131033.0
2023-09-28 15:40:00,129.58,129.64,129.52,129.61,150177.0,125.9093,125.9676,125.851,125.9384,150177.0
2023-09-28 15:45:00,129.62,129.71,129.57,129.6,99687.0,125.9481,126.0356,125.8995,125.9287,99687.0
2023-09-28 15:50:00,129.6,129.7,129.58,129.65,230608.0,125.9287,126.0259,125.9093,125.9773,230608.0
2023-09-28 15:55:00,129.65,129.77,129.64,129.73,814576.0,125.9773,126.0939,125.9676,126.055,814576.0
2023-09-29 09:30:00,130.0,130.12,129.31,129.44,440561.0,126.3174,126.434,125.6469,125.7732,440561.0
2023-09-29 09:35:00,129.45,129.65,129.3,129.55,257035.0,125.7829,125.9773,125.6372,125.8801,257035.0
2023-09-29 09:40:00,129.54,129.61,129.4,129.49,291088.0,125.8704,125.9384,125.7344,125.8218,291088.0
2023-09-29 09:45:00,129.49,129.49,129.03,129.15,287693.0,125.8218,125.8218,125.3748,125.4914,287693.0
2023-09-29 09:50:00,129.16,129.2,129.06,129.11,210077.0,125.5012,125.54,125.404,125.4526,210077.0
2023-09-29 09:55:00,129.12,129.38,129.12,129.36,165235.0,125.4623,125.7149,125.4623,125.6955,165235.0
2023-09-29 10:00:00,129.37,129.47,129.32,129.42,120696.0,125.7052,125.8024,125.6566,125.7538,120696.0
2023-09-29 10:05:00,129.42,129.56,129.41,129.54,322567.0,125.7538,125.8898,125.7441,125.8704,322567.0
2023-09-29 10:10:00,129.53,129.64,129.52,129.52,133594.0,125.8607,125.9676,125.851,125.851,133594.0
2023-09-29 10:15:00,129.52,129.55,129.42,129.43,150619.0,125.851,125.8801,125.7538,125.7635,150619.0
2023-09-29 10:20:00,129.44,129.53,129.43,129.44,124761.0,125.7732,125.8607,125.7635,125.7732,124761.0
2023-09-29 10:25:00,129.44,129.52,129.4,129.44,118039.0,125.7732,125.851,125.7344,125.7732,118039.0
2023-09-29 10:30:00,129.45,129.48,129.4,129.43,97961.0,125.7829,125.8121,125.7344,125.7635,97961.0
2023-09-29 10:35:00,129.44,129.46,129.35,129.39,86980.0,125.7732,125.7927,125.6858,125.7246,86980.0
2023-09-29 10:40:00,129.4,129.48,129.34,129.46,73902.0,125.7344,125.8121,125.6761,125.7927,73902.0
2023-09-29 10:45:00,129.45,129.62,129.44,129.62,57795.0,125.7829,125.9481,125.7732,125.9481,57795.0
2023-09-29 10:50:00,129.62,129.71,129.6,129.69,62423.0,125.9481,126.0356,125.9287,126.0161,62423.0
2023-09-29 10:55:00,129.7,129.71,129.56,129.62,131178.0,126.0259,126.0356,125.8898,125.9481,131178.0
2023-09-29 11:00:00,129.62,129.69,129.48,129.48,73275.0,125.9481,126.0161,125.8121,125.8121,73275.0
2023-09-29 11:05:00,129.47,129.58,129.42,129.54,141191.0,125.8024,125.9093,125.7538,125.8704,141191.0
2023-09-29 11:10:00,129.54,129.62,129.54,129.58,73756.0,125.8704,125.9481,125.8704,125.9093,73756.0
2023-09-29 11:15:00,129.58,129.67,129.57,129.59,93917.0,125.9093,125.9967,125.8995,125.919,93917.0
2023-09-29 11:20:00,129.58,129.84,129.54,129.77,178835.0,125.9093,126.1619,125.8704,126.0939,178835.0
2023-09-29 11:25:00,129.78,129.79,129.48,129.51,132269.0,126.1036,126.1133,125.8121,125.8412,132269.0
2023-09-29 11:30:00,129.5,129.52,129.35,129.38,514229.0,125.8315,125.851,125.6858,125.7149,514229.0
2023-09-29 11:35:00,129.38,129.4,129.22,129.24,168095.0,125.7149,125.7344,125.5595,125.5789,168095.0
2023-09-29 11:40:00,129.25,129.31,129.18,129.2,146061.0,125.5886,125.6469,125.5206,125.54,146061.0
2023-09-29 11:45:00,129.21,129.23,129.09,129.09,101155.0,125.5497,125.5692,125.4331,125.4331,101155.0
2023-09-29 11:50:00,129.1,129.18,129.03,129.08,172490.0,125.4429,125.5206,125.3748,125.4234,172490.0
2023-09-29 11:55:00,129.08,129.08,129.02,129.05,145336.0,125.4234,125.4234,125.3651,125.3943,145336.0
2023-09-29 12:00:00,129.04,129.07,128.99,129.06,81474.0,125.3846,125.4137,125.336,125.404,81474.0
2023-09-29 12:05:00,129.06,129.13,129.04,129.06,95989.0,125.404,125.472,125.3846,125.404,95989.0
2023-09-29 12:10:00,129.05,129.1,128.91,128.95,171818.0,125.3943,125.4429,125.2582,125.2971,171818.0
2023-09-29 12:15:00,128.94,129.0,128.85,129.0,122175.0,125.2874,125.3457,125.1999,125.3457,122175.0
2023-09-29 12:20:00,129.0,129.11,128.98,129.04,69874.0,125.3457,125.4526,125.3263,125.3846,69874.0
2023-09-29 12:25:00,129.04,129.16,129.03,129.13,66761.0,125.3846,125.5012,125.3748,125.472,66761.0
2023-09-29 12:30:00,129.13,129.19,129.09,129.17,143594.0,125.472,125.5303,125.4331,125.5109,143594.0
2023-09-29 12:35:00,129.17,129.25,129.14,129.15,58369.0,125.5109,125.5886,125.4817,125.4914,58369.0
2023-09-29 12:40:00,129.14,129.19,129.08,129.09,77464.0,125.4817,125.5303,125.4234,125.4331,77464.0
2023-09-29 12:45:00,129.09,129.16,128.98,129.01,110518.0,125.4331,125.5012,125.3263,125.3554,110518.0
2023-09-29 12:50:00,129.01,129.02,128.83,128.84,58189.0,125.3554,125.3651,125.1805,125.1902,58189.0
2023-09-29 12:55:00,128.84,128.91,128.84,128.91,86947.0,125.1902,125.2582,125.1902,125.2582,86947.0
2023-09-29 13:00:00,128.91,128.91,128.74,128.8,98808.0,125.2582,125.2582,125.0931,125.1514,98808.0
2023-09-29 13:05:00,128.8,128.8,128.64,128.69,87662.0,125.1514,125.1514,124.9959,125.0445,87662.0
2023-09-29 13:10:00,128.69,128.72,128.61,128.63,92887.0,125.0445,125.0736,124.9667,124.9862,92887.0
2023-09-29 13:15:00,128.63,128.71,128.59,128.69,146847.0,124.9862,125.0639,124.9473,125.0445,146847.0
2023-09-29 13:20:00,128.69,128.78,128.69,128.76,177094.0,125.0445,125.1319,125.0445,125.1125,177094.0
2023-09-29 13:25:00,128.76,128.9,128.76,128.87,71636.0,125.1125,125.2485,125.1125,125.2194,71636.0
2023-09-29 13:30:00,128.86,128.91,128.82,128.84,83125.0,125.2097,125.2582,125.1708,125.1902,83125.0
2023-09-29 13:35:00,128.84,128.9,128.78,128.9,42021.0,125.1902,125.2485,125.1319,125.2485,42021.0
2023-09-29 13:40:00,128.9,128.96,128.85,128.94,67688.0,125.2485,125.3068,125.1999,125.2874,67688.0
2023-09-29 13:45:00,128.94,128.96,128.73,128.75,94613.0,125.2874,125.3068,125.0833,125.1028,94613.0
2023-09-29 13:50:00,128.75,128.8,128.69,128.72,54397.0,125.1028,125.1514,125.0445,125.0736,54397.0
2023-09-29 13:55:00,128.73,128.8,128.68,128.68,106712.0,125.0833,125.1514,125.0348,125.0348,106712.0
2023-09-29 14:00:00,128.68,128.73,128.62,128.73,107457.0,125.0348,125.0833,124.9765,125.0833,107457.0
2023-09-29 14:05:00,128.73,128.76,128.67,128.68,100881.0,125.0833,125.1125,125.025,125.0348,100881.0
2023-09-29 14:10:00,128.67,128.71,128.63,128.66,115151.0,125.025,125.0639,124.9862,125.0153,115151.0
2023-09-29 14:15:00,128.66,128.69,128.6,128.62,56864.0,125.0153,125.0445,124.957,124.9765,56864.0
2023-09-29 14:20:00,128.61,128.72,128.58,128.71,61950.0,124.9667,125.0736,124.9376,125.0639,61950.0
2023-09-29 14:25:00,128.71,128.8,128.58,128.61,149306.0,125.0639,125.1514,124.9376,124.9667,149306.0
2023-09-29 14:30:00,128.61,128.64,128.54,128.61,114160.0,124.9667,124.9959,124.8987,124.9667,114160.0
2023-09-29 14:35:00,128.62,128.67,128.58,128.64,53712.0,124.9765,125.025,124.9376,124.9959,53712.0
2023-09-29 14:40:00,128.65,128.8,128.63,128.77,73092.0,125.0056,125.1514,124.9862,125.1222,73092.0
2023-09-29 14:45:00,128.77,128.78,128.7,128.7,58083.0,125.1222,125.1319,125.0542,125.0542,58083.0
2023-09-29 14:50:00,128.7,128.74,128.66,128.74,58768.0,125.0542,125.0931,125.0153,125.0931,58768.0
2023-09-29 14:55:00,128.74,129.0,128.73,128.97,187485.0,125.0931,125.3457,125.0833,125.3165,187485.0
2023-09-29 15:00:00,128.98,129.04,128.8,128.84,121591.0,125.3263,125.3846,125.1514,125.1902,121591.0
2023-09-29 15:05:00,128.85,128.95,128.83,128.85,85129.0,125.1999,125.2971,125.1805,125.1999,85129.0
2023-09-29 15:10:00,128.85,129.04,128.81,128.97,143388.0,125.1999,125.3846,125.1611,125.3165,143388.0
2023-09-29 15:15:00,128.96,129.07,128.96,129.02,98928.0,125.3068,125.4137,125.3068,125.3651,98928.0
2023-09-29 15:20:00,129.01,129.01,128.87,128.88,95887.0,125.3554,125.3554,125.2194,125.2291,95887.0
2023-09-29 15:25:00,128.89,128.93,128.79,128.91,116523.0,125.2388,125.2777,125.1416,125.2582,116523.0
2023-09-29 15:30:00,128.91,128.92,128.72,128.73,166289.0,125.2582,125.268,125.0736,125.0833,166289.0
2023-09-29 15:35:00,128.73,128.78,128.67,128.74,189307.0,125.0833,125.1319,125.025,125.0931,189307.0
2023-09-29 15:40:00,128.73,128.74,128.61,128.66,201388.0,125.0833,125.0931,124.9667,125.0153,201388.0
2023-09-29 15:45:00,128.66,128.85,128.65,128.84,191335.0,125.0153,125.1999,125.0056,125.1902,191335.0
2023-09-29 15:50:00,128.84,129.1,128.83,128.9,449119.0,125.1902,125.4429,125.1805,125.2485,449119.0
2023-09-29 15:55:00,128.9,128.9,128.63,128.74,813520.0,125.2485,125.2485,124.9862,125.0931,813520.0
2023-10-02 09:30:00,128.33,128.42,127.65,127.65,777089.0,124.6947,124.7821,124.0339,124.0339,777089.0
2023-10-02 09:35:00,127.66,127.82,127.55,127.79,529403.0,124.0437,124.1991,123.9368,124.17,529403.0
2023-10-02 09:40:00,127.78,128.03,127.7,128.0,372747.0,124.1603,124.4032,124.0825,124.374,372747.0
2023-10-02 09:45:00,128.01,128.05,127.89,128.03,280914.0,124.3837,124.4226,124.2671,124.4032,280914.0
2023-10-02 09:50:00,128.05,128.12,127.91,128.02,193243.0,124.4226,124.4906,124.2866,124.3935,193243.0
2023-10-02 09:55:00,128.01,128.16,127.97,127.97,128329.0,124.3837,124.5295,124.3449,124.3449,128329.0
2023-10-02 10:00:00,127.97,128.12,127.85,128.12,362084.0,124.3449,124.4906,124.2283,124.4906,362084.0
2023-10-02 10:05:00,128.09,128.19,128.07,128.16,174673.0,124.4615,124.5586,124.442,124.5295,174673.0
2023-10-02 10:10:00,128.16,128.18,128.06,128.09,128607.0,124.5295,124.5489,124.4323,124.4615,128607.0
2023-10-02 10:15:00,128.08,128.26,128.06,128.12,179918.0,124.4518,124.6267,124.4323,124.4906,179918.0
2023-10-02 10:20:00,128.12,128.15,128.0,128.06,139348.0,124.4906,124.5198,124.374,124.4323,139348.0
2023-10-02 10:25:00,128.06,128.21,128.05,128.12,183679.0,124.4323,124.5781,124.4226,124.4906,183679.0
2023-10-02 10:30:00,128.12,128.17,128.05,128.05,223601.0,124.4906,124.5392,124.4226,124.4226,223601.0
2023-10-02 10:35:00,128.05,128.12,127.98,128.08,333943.0,124.4226,124.4906,124.3546,124.4518,333943.0
2023-10-02 10:40:00,128.08,128.09,127.89,127.99,167467.0,124.4518,124.4615,124.2671,124.3643,167467.0
2023-10-02 10:45:00,128.0,128.09,127.9,127.92,112102.0,124.374,124.4615,124.2769,124.2963,112102.0
2023-10-02 10:50:00,127.93,128.03,127.89,127.92,102608.0,124.306,124.4032,124.2671,124.2963,102608.0
2023-10-02 10:55:00,127.93,127.96,127.84,127.95,256804.0,124.306,124.3352,124.2186,124.3254,256804.0
2023-10-02 11:00:00,127.95,128.19,127.95,128.1,176379.0,124.3254,124.5586,124.3254,124.4712,176379.0
2023-10-02 11:05:00,128.1,128.12,128.0,128.03,177443.0,124.4712,124.4906,124.374,124.4032,177443.0
2023-10-02 11:10:00,128.02,128.05,127.95,128.03,91413.0,124.3935,124.4226,124.3254,124.4032,91413.0
2023-10-02 11:15:00,128.03,128.22,128.02,128.13,110559.0,124.4032,124.5878,124.3935,124.5003,110559.0
2023-10-02 11:20:00,128.13,128.34,128.11,128.3,168158.0,124.5003,124.7044,124.4809,124.6655,168158.0
2023-10-02 11:25:00,128.3,128.32,128.23,128.27,117154.0,124.6655,124.685,124.5975,124.6364,117154.0
2023-10-02 11:30:00,128.28,128.36,128.25,128.29,115729.0,124.6461,124.7238,124.6169,124.6558,115729.0
2023-10-02 11:35:00,128.29,128.32,128.17,128.19,138898.0,124.6558,124.685,124.5392,124.5586,138898.0
2023-10-02 11:40:00,128.19,128.19,127.97,128.04,146624.0,124.5586,124.5586,124.3449,124.4129,146624.0
2023-10-02 11:45:00,128.03,128.07,127.93,127.95,206314.0,124.4032,124.442,124.306,124.3254,206314.0
2023-10-02 11:50:00,127.95,127.98,127.72,127.75,174307.0,124.3254,124.3546,124.102,124.1311,174307.0
2023-10-02 11:55:00,127.75,127.77,127.69,127.73,78778.0,124.1311,124.1505,124.0728,124.1117,78778.0
2023-10-02 12:00:00,127.72,127.74,127.59,127.64,124993.0,124.102,124.1214,123.9756,124.0242,124993.0
2023-10-02 12:05:00,127.63,127.63,127.41,127.44,89846.0,124.0145,124.0145,123.8007,123.8299,89846.0
2023-10-02 12:10:00,127.44,127.51,127.4,127.48,98459.0,123.8299,123.8979,123.791,123.8687,98459.0
2023-10-02 12:15:00,127.48,127.6,127.44,127.48,268235.0,123.8687,123.9854,123.8299,123.8687,268235.0
2023-10-02 12:20:00,127.48,127.51,127.46,127.5,99155.0,123.8687,123.8979,123.8493,123.8882,99155.0
2023-10-02 12:25:00,127.5,127.57,127.45,127.47,138779.0,123.8882,123.9562,123.8396,123.859,138779.0
2023-10-02 12:30:00,127.47,127.48,127.41,127.45,97364.0,123.859,123.8687,123.8007,123.8396,97364.0
2023-10-02 12:35:00,127.46,127.49,127.29,127.34,187929.0,123.8493,123.8785,123.6841,123.7327,187929.0
2023-10-02 12:40:00,127.33,127.38,127.31,127.33,92765.0,123.723,123.7716,123.7036,123.723,92765.0
2023-10-02 12:45:00,127.33,127.35,127.08,127.08,104907.0,123.723,123.7424,123.4801,123.4801,104907.0
2023-10-02 12:50:00,127.08,127.17,127.06,127.14,95001.0,123.4801,123.5675,123.4606,123.5384,95001.0
2023-10-02 12:55:00,127.14,127.23,127.14,127.23,72793.0,123.5384,123.6258,123.5384,123.6258,72793.0
2023-10-02 13:00:00,127.22,127.32,127.21,127.28,116075.0,123.6161,123.7133,123.6064,123.6744,116075.0
2023-10-02 13:05:00,127.28,127.39,127.27,127.38,185185.0,123.6744,123.7813,123.6647,123.7716,185185.0
2023-10-02 13:10:00,127.38,127.45,127.36,127.4,52650.0,123.7716,123.8396,123.7521,123.791,52650.0
2023-10-02 13:15:00,127.41,127.55,127.41,127.55,95909.0,123.8007,123.9368,123.8007,123.9368,95909.0
2023-10-02 13:20:00,127.55,127.58,127.49,127.56,83254.0,123.9368,123.9659,123.8785,123.9465,83254.0
2023-10-02 13:25:00,127.55,127.6,127.54,127.58,58435.0,123.9368,123.9854,123.927,123.9659,58435.0
2023-10-02 13:30:00,127.58,127.6,127.52,127.55,54179.0,123.9659,123.9854,123.9076,123.9368,54179.0
2023-10-02 13:35:00,127.55,127.56,127.49,127.55,62421.0,123.9368,123.9465,123.8785,123.9368,62421.0
2023-10-02 13:40:00,127.54,127.65,127.52,127.61,97929.0,123.927,124.0339,123.9076,123.9951,97929.0
2023-10-02 13:45:00,127.6,127.66,127.58,127.61,55719.0,123.9854,124.0437,123.9659,123.9951,55719.0
2023-10-02 13:50:00,127.61,127.68,127.61,127.67,54337.0,123.9951,124.0631,123.9951,124.0534,54337.0
2023-10-02 13:55:00,127.67,127.7,127.61,127.66,55813.0,124.0534,124.0825,123.9951,124.0437,55813.0
2023-10-02 14:00:00,127.66,127.73,127.66,127.71,60610.0,124.0437,124.1117,124.0437,124.0922,60610.0
2023-10-02 14:05:00,127.72,127.95,127.72,127.93,109741.0,124.102,124.3254,124.102,124.306,109741.0
2023-10-02 14:10:00,127.94,128.11,127.93,128.06,178945.0,124.3157,124.4809,124.306,124.4323,178945.0
2023-10-02 14:15:00,128.06,128.07,127.89,127.93,84698.0,124.4323,124.442,124.2671,124.306,84698.0
2023-10-02 14:20:00,127.92,127.93,127.81,127.84,80529.0,124.2963,124.306,124.1894,124.2186,80529.0
2023-10-02 14:25:00,127.83,127.84,127.7,127.72,100899.0,124.2088,124.2186,124.0825,124.102,100899.0
2023-10-02 14:30:00,127.72,127.81,127.71,127.76,109089.0,124.102,124.1894,124.0922,124.1408,109089.0
2023-10-02 14:35:00,127.77,127.81,127.7,127.71,48052.0,124.1505,124.1894,124.0825,124.0922,48052.0
2023-10-02 14:40:00,127.7,127.78,127.69,127.74,63901.0,124.0825,124.1603,124.0728,124.1214,63901.0
2023-10-02 14:45:00,127.75,127.84,127.75,127.8,56933.0,124.1311,124.2186,124.1311,124.1797,56933.0
2023-10-02 14:50:00,127.81,127.91,127.8,127.8,87904.0,124.1894,124.2866,124.1797,124.1797,87904.0
2023-10-02 14:55:00,127.8,127.81,127.74,127.81,102595.0,124.1797,124.1894,124.1214,124.1894,102595.0
2023-10-02 15:00:00,127.8,127.91,127.75,127.81,146087.0,124.1797,124.2866,124.1311,124.1894,146087.0
2023-10-02 15:05:00,127.81,128.0,127.8,128.0,123527.0,124.1894,124.374,124.1797,124.374,123527.0
2023-10-02 15:10:00,127.99,128.21,127.99,128.12,273425.0,124.3643,124.5781,124.3643,124.4906,273425.0
2023-10-02 15:15:00,128.12,128.3,128.12,128.18,191518.0,124.4906,124.6655,124.4906,124.5489,191518.0
2023-10-02 15:20:00,128.17,128.29,128.14,128.28,110205.0,124.5392,124.6558,124.5101,124.6461,110205.0
2023-10-02 15:25:00,128.28,128.29,128.11,128.16,194959.0,124.6461,124.6558,124.4809,124.5295,194959.0
2023-10-02 15:30:00,128.16,128.24,128.08,128.21,176024.0,124.5295,124.6072,124.4518,124.5781,176024.0
2023-10-02 15:35:00,128.21,128.21,128.09,128.19,129354.0,124.5781,124.5781,124.4615,124.5586,129354.0
2023-10-02 15:40:00,128.2,128.31,128.16,128.27,190115.0,124.5684,124.6752,124.5295,124.6364,190115.0
2023-10-02 15:45:00,128.27,128.35,128.24,128.29,268558.0,124.6364,124.7141,124.6072,124.6558,268558.0
2023-10-02 15:50:00,128.28,128.45,128.23,128.45,524593.0,124.6461,124.8113,124.5975,124.8113,524593.0
2023-10-02 15:55:00,128.45,128.6,128.41,128.59,1057744.0,124.8113,124.957,124.7724,124.9473,1057744.0
2023-10-03 09:30:00,127.93,128.2,127.87,128.06,341362.0,124.306,124.5684,124.2477,124.4323,341362.0
2023-10-03 09:35:00,128.06,128.06,127.78,127.82,214191.0,124.4323,124.4323,124.1603,124.1991,214191.0
2023-10-03 09:40:00,127.81,128.1,127.76,128.0,279197.0,124.1894,124.4712,124.1408,124.374,279197.0
2023-10-03 09:45:00,128.01,128.11,127.93,128.1,177550.0,124.3837,124.4809,124.306,124.4712,177550.0
2023-10-03 09:50:00,128.09,128.09,127.86,127.88,198391.0,124.4615,124.4615,124.238,124.2574,198391.0
2023-10-03 09:55:00,127.87,128.1,127.82,128.09,162934.0,124.2477,124.4712,124.1991,124.4615,162934.0
2023-10-03 10:00:00,128.09,128.09,127.68,127.73,549739.0,124.4615,124.4615,124.0631,124.1117,549739.0
2023-10-03 10:05:00,127.72,127.75,127.42,127.56,246494.0,124.102,124.1311,123.8104,123.9465,246494.0
2023-10-03 10:10:00,127.57,127.82,127.5,127.5,336852.0,123.9562,124.1991,123.8882,123.8882,336852.0
2023-10-03 10:15:00,127.49,127.5,127.23,127.27,277143.0,123.8785,123.8882,123.6258,123.6647,277143.0
2023-10-03 10:20:00,127.26,127.35,127.14,127.14,191861.0,123.655,123.7424,123.5384,123.5384,191861.0
2023-10-03 10:25:00,127.14,127.22,127.01,127.05,196473.0,123.5384,123.6161,123.4121,123.4509,196473.0
2023-10-03 10:30:00,127.04,127.14,126.98,127.13,242741.0,123.4412,123.5384,123.3829,123.5287,242741.0
2023-10-03 10:35:00,127.12,127.21,127.02,127.02,189216.0,123.5189,123.6064,123.4218,123.4218,189216.0
2023-10-03 10:40:00,127.01,127.27,127.01,127.22,256937.0,123.4121,123.6647,123.4121,123.6161,256937.0
2023-10-03 10:45:00,127.22,127.24,127.11,127.18,178901.0,123.6161,123.6355,123.5092,123.5772,178901.0
2023-10-03 10:50:00,127.18,127.22,127.07,127.21,190040.0,123.5772,123.6161,123.4704,123.6064,190040.0
2023-10-03 10:55:00,127.21,127.35,127.19,127.32,156115.0,123.6064,123.7424,123.587,123.7133,156115.0
2023-10-03 11:00:00,127.32,127.42,127.24,127.25,139049.0,123.7133,123.8104,123.6355,123.6453,139049.0
2023-10-03 11:05:00,127.25,127.33,127.19,127.24,157794.0,123.6453,123.723,123.587,123.6355,157794.0
2023-10-03 11:10:00,127.26,127.28,127.15,127.28,103503.0,123.655,123.6744,123.5481,123.6744,103503.0
2023-10-03 11:15:00,127.27,127.33,127.22,127.29,86623.0,123.6647,123.723,123.6161,123.6841,86623.0
2023-10-03 11:20:00,127.29,127.39,127.26,127.34,71620.0,123.6841,123.7813,123.655,123.7327,71620.0
2023-10-03 11:25:00,127.33,127.33,127.19,127.27,85219.0,123.723,123.723,123.587,123.6647,85219.0
2023-10-03 11:30:00,127.26,127.29,127.02,127.07,113763.0,123.655,123.6841,123.4218,123.4704,113763.0
2023-10-03 11:35:00,127.06,127.1,126.99,127.09,54193.0,123.4606,123.4995,123.3926,123.4898,54193.0
2023-10-03 11:40:00,127.09,127.12,126.95,127.0,70731.0,123.4898,123.5189,123.3538,123.4023,70731.0
2023-10-03 11:45:00,126.99,127.02,126.89,126.91,73826.0,123.3926,123.4218,123.2955,123.3149,73826.0
2023-10-03 11:50:00,126.9,127.05,126.88,126.97,79854.0,123.3052,123.4509,123.2857,123.3732,79854.0
2023-10-03 11:55:00,126.98,127.04,126.96,127.02,126783.0,123.3829,123.4412,123.3635,123.4218,126783.0
2023-10-03 12:00:00,127.01,127.21,127.0,127.21,149376.0,123.4121,123.6064,123.4023,123.6064,149376.0
2023-10-03 12:05:00,127.18,127.24,127.15,127.19,67014.0,123.5772,123.6355,123.5481,123.587,67014.0
2023-10-03 12:10:00,127.19,127.19,127.07,127.17,124330.0,123.587,123.587,123.4704,123.5675,124330.0
2023-10-03 12:15:00,127.17,127.3,127.15,127.21,84488.0,123.5675,123.6938,123.5481,123.6064,84488.0
2023-10-03 12:20:00,127.21,127.23,127.13,127.22,83656.0,123.6064,123.6258,123.5287,123.6161,83656.0
2023-10-03 12:25:00,127.22,127.34,127.19,127.34,166893.0,123.6161,123.7327,123.587,123.7327,166893.0
2023-10-03 12:30:00,127.34,127.4,127.3,127.35,71854.0,123.7327,123.791,123.6938,123.7424,71854.0
2023-10-03 12:35:00,127.35,127.35,127.25,127.29,71261.0,123.7424,123.7424,123.6453,123.6841,71261.0
2023-10-03 12:40:00,127.3,127.35,127.1,127.11,62871.0,123.6938,123.7424,123.4995,123.5092,62871.0
2023-10-03 12:45:00,127.11,127.3,127.11,127.29,70903.0,123.5092,123.6938,123.5092,123.6841,70903.0
2023-10-03 12:50:00,127.29,127.3,127.22,127.23,49608.0,123.6841,123.6938,123.6161,123.6258,49608.0
2023-10-03 12:55:00,127.23,127.29,127.17,127.23,66775.0,123.6258,123.6841,123.5675,123.6258,66775.0
2023-10-03 13:00:00,127.23,127.4,127.22,127.38,71852.0,123.6258,123.791,123.6161,123.7716,71852.0
2023-10-03 13:05:00,127.39,127.4,127.32,127.34,57955.0,123.7813,123.791,123.7133,123.7327,57955.0
2023-10-03 13:10:00,127.34,127.39,127.31,127.37,52585.0,123.7327,123.7813,123.7036,123.7619,52585.0
2023-10-03 13:15:00,127.38,127.43,127.37,127.42,58160.0,123.7716,123.8202,123.7619,123.8104,58160.0
2023-10-03 13:20:00,127.42,127.58,127.38,127.53,88299.0,123.8104,123.9659,123.7716,123.9173,88299.0
2023-10-03 13:25:00,127.53,127.54,127.49,127.52,70801.0,123.9173,123.927,123.8785,123.9076,70801.0
2023-10-03 13:30:00,127.52,127.52,127.43,127.44,55576.0,123.9076,123.9076,123.8202,123.8299,55576.0
2023-10-03 13:35:00,127.45,127.46,127.36,127.38,64686.0,123.8396,123.8493,123.7521,123.7716,64686.0
2023-10-03 13:40:00,127.38,127.44,127.38,127.39,30781.0,123.7716,123.8299,123.7716,123.7813,30781.0
2023-10-03 13:45:00,127.39,127.41,127.26,127.28,56385.0,123.7813,123.8007,123.655,123.6744,56385.0
2023-10-03 13:50:00,127.28,127.29,127.21,127.27,111775.0,123.6744,123.6841,123.6064,123.6647,111775.0
2023-10-03 13:55:00,127.25,127.26,127.11,127.16,137450.0,123.6453,123.655,123.5092,123.5578,137450.0
2023-10-03 14:00:00,127.16,127.17,127.06,127.08,51437.0,123.5578,123.5675,123.4606,123.4801,51437.0
2023-10-03 14:05:00,127.08,127.09,127.01,127.02,65839.0,123.4801,123.4898,123.4121,123.4218,65839.0
2023-10-03 14:10:00,127.02,127.13,127.02,127.11,156272.0,123.4218,123.5287,123.4218,123.5092,156272.0
2023-10-03 14:15:00,127.1,127.11,127.02,127.1,48263.0,123.4995,123.5092,123.4218,123.4995,48263.0
2023-10-03 14:20:00,127.09,127.09,127.03,127.05,49474.0,123.4898,123.4898,123.4315,123.4509,49474.0
2023-10-03 14:25:00,127.05,127.09,127.01,127.09,34009.0,123.4509,123.4898,123.4121,123.4898,34009.0
2023-10-03 14:30:00,127.09,127.15,127.07,127.13,59704.0,123.4898,123.5481,123.4704,123.5287,59704.0
2023-10-03 14:35:00,127.14,127.25,127.11,127.24,43368.0,123.5384,123.6453,123.5092,123.6355,43368.0
2023-10-03 14:40:00,127.23,127.32,127.2,127.31,73290.0,123.6258,123.7133,123.5967,123.7036,73290.0
2023-10-03 14:45:00,127.32,127.4,127.29,127.4,220543.0,123.7133,123.791,123.6841,123.791,220543.0
2023-10-03 14:50:00,127.4,127.47,127.38,127.43,69883.0,123.791,123.859,123.7716,123.8202,69883.0
2023-10-03 14:55:00,127.43,127.46,127.39,127.41,69513.0,123.8202,123.8493,123.7813,123.8007,69513.0
2023-10-03 15:00:00,127.41,127.46,127.3,127.39,121805.0,123.8007,123.8493,123.6938,123.7813,121805.0
2023-10-03 15:05:00,127.39,127.39,127.24,127.31,79686.0,123.7813,123.7813,123.6355,123.7036,79686.0
2023-10-03 15:10:00,127.31,127.37,127.29,127.33,42652.0,123.7036,123.7619,123.6841,123.723,42652.0
2023-10-03 15:15:00,127.34,127.44,127.32,127.39,67299.0,123.7327,123.8299,123.7133,123.7813,67299.0
2023-10-03 15:20:00,127.38,127.45,127.35,127.43,65450.0,123.7716,123.8396,123.7424,123.8202,65450.0
2023-10-03 15:25:00,127.44,127.47,127.37,127.37,87002.0,123.8299,123.859,123.7619,123.7619,87002.0
2023-10-03 15:30:00,127.37,127.39,127.28,127.36,104435.0,123.7619,123.7813,123.6744,123.7521,104435.0
2023-10-03 15:35:00,127.36,127.48,127.35,127.46,76790.0,123.7521,123.8687,123.7424,123.8493,76790.0
2023-10-03 15:40:00,127.46,127.55,127.42,127.48,96489.0,123.8493,123.9368,123.8104,123.8687,96489.0
2023-10-03 15:45:00,127.48,127.48,127.4,127.43,137992.0,123.8687,123.8687,123.791,123.8202,137992.0
2023-10-03 15:50:00,127.43,127.56,127.36,127.37,262382.0,123.8202,123.9465,123.7521,123.7619,262382.0
2023-10-03 15:55:00,127.36,127.47,127.31,127.45,753722.0,123.7521,123.859,123.7036,123.8396,753722.0
2023-10-04 09:30:00,127.53,127.79,127.36,127.76,396925.0,123.9173,124.17,123.7521,124.1408,396925.0
2023-10-04 09:35:00,127.76,127.82,127.59,127.69,241143.0,124.1408,124.1991,123.9756,124.0728,241143.0
2023-10-04 09:40:00,127.68,127.71,127.29,127.3,282246.0,124.0631,124.0922,123.6841,123.6938,282246.0
2023-10-04 09:45:00,127.3,127.48,127.3,127.42,268716.0,123.6938,123.8687,123.6938,123.8104,268716.0
2023-10-04 09:50:00,127.41,127.46,127.28,127.4,200990.0,123.8007,123.8493,123.6744,123.791,200990.0
2023-10-04 09:55:00,127.4,127.58,127.39,127.4,102430.0,123.791,123.9659,123.7813,123.791,102430.0
2023-10-04 10:00:00,127.4,127.51,127.26,127.37,219835.0,123.791,123.8979,123.655,123.7619,219835.0
2023-10-04 10:05:00,127.37,127.43,127.14,127.22,123323.0,123.7619,123.8202,123.5384,123.6161,123323.0
2023-10-04 10:10:00,127.22,127.28,127.19,127.2,67545.0,123.6161,123.6744,123.587,123.5967,67545.0
2023-10-04 10:15:00,127.2,127.2,127.07,127.13,119388.0,123.5967,123.5967,123.4704,123.5287,119388.0
2023-10-04 10:20:00,127.13,127.13,126.96,127.0,60911.0,123.5287,123.5287,123.3635,123.4023,60911.0
2023-10-04 10:25:00,127.01,127.02,126.93,126.98,89764.0,123.4121,123.4218,123.3343,123.3829,89764.0
2023-10-04 10:30:00,126.97,127.15,126.94,127.14,55964.0,123.3732,123.5481,123.344,123.5384,55964.0
2023-10-04 10:35:00,127.15,127.3,127.15,127.26,69258.0,123.5481,123.6938,123.5481,123.655,69258.0
2023-10-04 10:40:00,127.25,127.34,127.16,127.16,65700.0,123.6453,123.7327,123.5578,123.5578,65700.0
2023-10-04 10:45:00,127.16,127.22,126.93,126.96,91195.0,123.5578,123.6161,123.3343,123.3635,91195.0
2023-10-04 10:50:00,126.98,127.13,126.98,127.13,67267.0,123.3829,123.5287,123.3829,123.5287,67267.0
2023-10-04 10:55:00,127.13,127.16,126.96,127.08,68401.0,123.5287,123.5578,123.3635,123.4801,68401.0
2023-10-04 11:00:00,127.08,127.19,127.01,127.17,65731.0,123.4801,123.587,123.4121,123.5675,65731.0
2023-10-04 11:05:00,127.17,127.3,127.16,127.22,55659.0,123.5675,123.6938,123.5578,123.6161,55659.0
2023-10-04 11:10:00,127.22,127.31,127.2,127.21,70151.0,123.6161,123.7036,123.5967,123.6064,70151.0
2023-10-04 11:15:00,127.21,127.39,127.19,127.38,58603.0,123.6064,123.7813,123.587,123.7716,58603.0
2023-10-04 11:20:00,127.38,127.4,127.22,127.23,83919.0,123.7716,123.791,123.6161,123.6258,83919.0
2023-10-04 11:25:00,127.24,127.38,127.24,127.38,309265.0,123.6355,123.7716,123.6355,123.7716,309265.0
2023-10-04 11:30:00,127.38,127.43,127.25,127.35,57264.0,123.7716,123.8202,123.6453,123.7424,57264.0
2023-10-04 11:35:00,127.33,127.33,127.22,127.25,64110.0,123.723,123.723,123.6161,123.6453,64110.0
2023-10-04 11:40:00,127.25,127.26,127.13,127.23,83089.0,123.6453,123.655,123.5287,123.6258,83089.0
2023-10-04 11:45:00,127.23,127.45,127.19,127.4,79953.0,123.6258,123.8396,123.587,123.791,79953.0
2023-10-04 11:50:00,127.39,127.39,127.26,127.37,44850.0,123.7813,123.7813,123.655,123.7619,44850.0
2023-10-04 11:55:00,127.38,127.45,127.36,127.45,72512.0,123.7716,123.8396,123.7521,123.8396,72512.0
2023-10-04 12:00:00,127.46,127.47,127.35,127.36,63831.0,123.8493,123.859,123.7424,123.7521,63831.0
2023-10-04 12:05:00,127.37,127.48,127.36,127.43,127906.0,123.7619,123.8687,123.7521,123.8202,127906.0
2023-10-04 12:10:00,127.43,127.48,127.37,127.44,80213.0,123.8202,123.8687,123.7619,123.8299,80213.0
2023-10-04 12:15:00,127.44,127.57,127.42,127.55,71691.0,123.8299,123.9562,123.8104,123.9368,71691.0
2023-10-04 12:20:00,127.56,127.62,127.49,127.49,118903.0,123.9465,124.0048,123.8785,123.8785,118903.0
2023-10-04 12:25:00,127.5,127.58,127.49,127.55,58206.0,123.8882,123.9659,123.8785,123.9368,58206.0
2023-10-04 12:30:00,127.56,127.68,127.55,127.67,231208.0,123.9465,124.0631,123.9368,124.0534,231208.0
2023-10-04 12:35:00,127.66,127.68,127.59,127.6,53165.0,124.0437,124.0631,123.9756,123.9854,53165.0
2023-10-04 12:40:00,127.6,127.62,127.53,127.54,43526.0,123.9854,124.0048,123.9173,123.927,43526.0
2023-10-04 12:45:00,127.56,127.69,127.56,127.68,21788.0,123.9465,124.0728,123.9465,124.0631,21788.0
2023-10-04 12:50:00,127.68,127.68,127.49,127.5,26718.0,124.0631,124.0631,123.8785,123.8882,26718.0
2023-10-04 12:55:00,127.49,127.54,127.43,127.5,25973.0,123.8785,123.927,123.8202,123.8882,25973.0
2023-10-04 13:00:00,127.5,127.5,127.4,127.41,52231.0,123.8882,123.8882,123.791,123.8007,52231.0
2023-10-04 13:05:00,127.4,127.45,127.39,127.44,50131.0,123.791,123.8396,123.7813,123.8299,50131.0
2023-10-04 13:10:00,127.44,127.45,127.3,127.3,69433.0,123.8299,123.8396,123.6938,123.6938,69433.0
2023-10-04 13:15:00,127.31,127.37,127.26,127.27,40637.0,123.7036,123.7619,123.655,123.6647,40637.0
2023-10-04 13:20:00,127.28,127.33,127.22,127.24,35718.0,123.6744,123.723,123.6161,123.6355,35718.0
2023-10-04 13:25:00,127.24,127.24,127.15,127.16,87373.0,123.6355,123.6355,123.5481,123.5578,87373.0
2023-10-04 13:30:00,127.17,127.19,127.07,127.14,84832.0,123.5675,123.587,123.4704,123.5384,84832.0
2023-10-04 13:35:00,127.15,127.2,127.12,127.2,48196.0,123.5481,123.5967,123.5189,123.5967,48196.0
2023-10-04 13:40:00,127.2,127.23,127.11,127.2,68974.0,123.5967,123.6258,123.5092,123.5967,68974.0
2023-10-04 13:45:00,127.2,127.23,127.17,127.2,59827.0,123.5967,123.6258,123.5675,123.5967,59827.0
2023-10-04 13:50:00,127.2,127.22,127.09,127.14,63818.0,123.5967,123.6161,123.4898,123.5384,63818.0
2023-10-04 13:55:00,127.13,127.2,127.1,127.15,75532.0,123.5287,123.5967,123.4995,123.5481,75532.0
2023-10-04 14:00:00,127.15,127.17,127.06,127.14,72250.0,123.5481,123.5675,123.4606,123.5384,72250.0
2023-10-04 14:05:00,127.15,127.18,127.1,127.12,56464.0,123.5481,123.5772,123.4995,123.5189,56464.0
2023-10-04 14:10:00,127.12,127.23,127.1,127.2,42301.0,123.5189,123.6258,123.4995,123.5967,42301.0
2023-10-04 14:15:00,127.21,127.26,127.17,127.23,60573.0,123.6064,123.655,123.5675,123.6258,60573.0
2023-10-04 14:20:00,127.24,127.27,127.08,127.13,54806.0,123.6355,123.6647,123.4801,123.5287,54806.0
2023-10-04 14:25:00,127.12,127.27,127.12,127.24,50147.0,123.5189,123.6647,123.5189,123.6355,50147.0
2023-10-04 14:30:00,127.24,127.29,127.18,127.19,198495.0,123.6355,123.6841,123.5772,123.587,198495.0
2023-10-04 14:35:00,127.18,127.24,127.15,127.23,48835.0,123.5772,123.6355,123.5481,123.6258,48835.0
2023-10-04 14:40:00,127.22,127.31,127.19,127.29,49800.0,123.6161,123.7036,123.587,123.6841,49800.0
2023-10-04 14:45:00,127.29,127.33,127.27,127.31,39005.0,123.6841,123.723,123.6647,123.7036,39005.0
2023-10-04 14:50:00,127.3,127.38,127.29,127.36,40567.0,123.6938,123.7716,123.6841,123.7521,40567.0
2023-10-04 14:55:00,127.37,127.45,127.36,127.42,41546.0,123.7619,123.8396,123.7521,123.8104,41546.0
2023-10-04 15:00:00,127.42,127.47,127.41,127.46,42529.0,123.8104,123.859,123.8007,123.8493,42529.0
2023-10-04 15:05:00,127.46,127.52,127.4,127.51,49168.0,123.8493,123.9076,123.791,123.8979,49168.0
2023-10-04 15:10:00,127.51,127.63,127.5,127.6,105465.0,123.8979,124.0145,123.8882,123.9854,105465.0
2023-10-04 15:15:00,127.6,127.83,127.6,127.79,90543.0,123.9854,124.2088,123.9854,124.17,90543.0
2023-10-04 15:20:00,127.79,127.79,127.71,127.79,103690.0,124.17,124.17,124.0922,124.17,103690.0
2023-10-04 15:25:00,127.78,127.8,127.74,127.77,58408.0,124.1603,124.1797,124.1214,124.1505,58408.0
2023-10-04 15:30:00,127.77,127.9,127.75,127.86,106480.0,124.1505,124.2769,124.1311,124.238,106480.0
2023-10-04 15:35:00,127.85,128.0,127.85,127.92,137394.0,124.2283,124.374,124.2283,124.2963,137394.0
2023-10-04 15:40:00,127.92,127.99,127.89,127.89,121865.0,124.2963,124.3643,124.2671,124.2671,121865.0
2023-10-04 15:45:00,127.89,128.02,127.85,127.85,150588.0,124.2671,124.3935,124.2283,124.2283,150588.0
2023-10-04 15:50:00,127.84,128.1,127.75,128.1,360261.0,124.2186,124.4712,124.1311,124.4712,360261.0
2023-10-04 15:55:00,128.09,128.14,127.91,127.92,598384.0,124.4615,124.5101,124.2866,124.2963,598384.0
2023-10-05 09:30:00,128.25,128.65,127.92,128.59,362021.0,124.6169,125.0056,124.2963,124.9473,362021.0
2023-10-05 09:35:00,128.6,128.84,128.57,128.81,330393.0,124.957,125.1902,124.9279,125.1611,330393.0
2023-10-05 09:40:00,128.82,128.89,128.68,128.78,281517.0,125.1708,125.2388,125.0348,125.1319,281517.0
2023-10-05 09:45:00,128.78,128.87,128.63,128.67,391700.0,125.1319,125.2194,124.9862,125.025,391700.0
2023-10-05 09:50:00,128.68,128.77,128.63,128.73,138003.0,125.0348,125.1222,124.9862,125.0833,138003.0
2023-10-05 09:55:00,128.72,128.73,128.5,128.58,317928.0,125.0736,125.0833,124.8599,124.9376,317928.0
2023-10-05 10:00:00,128.58,128.6,128.44,128.53,150609.0,124.9376,124.957,124.8016,124.889,150609.0
2023-10-05 10:05:00,128.54,128.54,128.23,128.29,98774.0,124.8987,124.8987,124.5975,124.6558,98774.0
2023-10-05 10:10:00,128.3,128.42,128.24,128.39,76555.0,124.6655,124.7821,124.6072,124.753,76555.0
2023-10-05 10:15:00,128.38,128.41,128.25,128.41,90611.0,124.7433,124.7724,124.6169,124.7724,90611.0
2023-10-05 10:20:00,128.41,128.49,128.29,128.3,105273.0,124.7724,124.8501,124.6558,124.6655,105273.0
2023-10-05 10:25:00,128.31,128.45,128.3,128.33,98392.0,124.6752,124.8113,124.6655,124.6947,98392.0
2023-10-05 10:30:00,128.34,128.34,128.08,128.09,134833.0,124.7044,124.7044,124.4518,124.4615,134833.0
2023-10-05 10:35:00,128.1,128.1,127.84,127.84,115512.0,124.4712,124.4712,124.2186,124.2186,115512.0
2023-10-05 10:40:00,127.83,127.94,127.8,127.93,101747.0,124.2088,124.3157,124.1797,124.306,101747.0
2023-10-05 10:45:00,127.92,127.94,127.85,127.88,105288.0,124.2963,124.3157,124.2283,124.2574,105288.0
2023-10-05 10:50:00,127.88,127.96,127.85,127.93,124330.0,124.2574,124.3352,124.2283,124.306,124330.0
2023-10-05 10:55:00,127.93,128.06,127.9,128.0,80948.0,124.306,124.4323,124.2769,124.374,80948.0
2023-10-05 11:00:00,128.0,128.0,127.68,127.68,217719.0,124.374,124.374,124.0631,124.0631,217719.0
2023-10-05 11:05:00,127.68,127.74,127.52,127.57,138550.0,124.0631,124.1214,123.9076,123.9562,138550.0
2023-10-05 11:10:00,127.57,127.8,127.55,127.74,87928.0,123.9562,124.1797,123.9368,124.1214,87928.0
2023-10-05 11:15:00,127.75,127.83,127.73,127.78,121792.0,124.1311,124.2088,124.1117,124.1603,121792.0
2023-10-05 11:20:00,127.78,127.99,127.78,127.97,57006.0,124.1603,124.3643,124.1603,124.3449,57006.0
2023-10-05 11:25:00,127.96,127.97,127.81,127.87,68318.0,124.3352,124.3449,124.1894,124.2477,68318.0
2023-10-05 11:30:00,127.87,127.89,127.77,127.82,86783.0,124.2477,124.2671,124.1505,124.1991,86783.0
2023-10-05 11:35:00,127.82,127.94,127.81,127.84,97939.0,124.1991,124.3157,124.1894,124.2186,97939.0
2023-10-05 11:40:00,127.84,127.85,127.67,127.67,51033.0,124.2186,124.2283,124.0534,124.0534,51033.0
2023-10-05 11:45:00,127.66,127.77,127.63,127.75,77264.0,124.0437,124.1505,124.0145,124.1311,77264.0
2023-10-05 11:50:00,127.74,127.88,127.71,127.88,101697.0,124.1214,124.2574,124.0922,124.2574,101697.0
2023-10-05 11:55:00,127.88,127.89,127.76,127.81,86380.0,124.2574,124.2671,124.1408,124.1894,86380.0
2023-10-05 12:00:00,127.82,127.92,127.77,127.88,91026.0,124.1991,124.2963,124.1505,124.2574,91026.0
2023-10-05 12:05:00,127.88,127.95,127.84,127.92,63545.0,124.2574,124.3254,124.2186,124.2963,63545.0
2023-10-05 12:10:00,127.92,128.01,127.91,127.97,69384.0,124.2963,124.3837,124.2866,124.3449,69384.0
2023-10-05 12:15:00,127.98,128.0,127.9,127.95,79678.0,124.3546,124.374,124.2769,124.3254,79678.0
2023-10-05 12:20:00,127.95,128.07,127.95,128.0,80885.0,124.3254,124.442,124.3254,124.374,80885.0
2023-10-05 12:25:00,128.0,128.08,127.98,128.07,48365.0,124.374,124.4518,124.3546,124.442,48365.0
2023-10-05 12:30:00,128.08,128.1,127.98,127.98,78573.0,124.4518,124.4712,124.3546,124.3546,78573.0
2023-10-05 12:35:00,127.97,128.03,127.96,127.99,52702.0,124.3449,124.4032,124.3352,124.3643,52702.0
2023-10-05 12:40:00,127.99,127.99,127.92,127.95,38715.0,124.3643,124.3643,124.2963,124.3254,38715.0
2023-10-05 12:45:00,127.95,127.96,127.81,127.82,56487.0,124.3254,124.3352,124.1894,124.1991,56487.0
2023-10-05 12:50:00,127.82,127.88,127.81,127.87,45495.0,124.1991,124.2574,124.1894,124.2477,45495.0
2023-10-05 12:55:00,127.87,127.89,127.79,127.86,40836.0,124.2477,124.2671,124.17,124.238,40836.0
2023-10-05 13:00:00,127.86,127.9,127.76,127.76,40572.0,124.238,124.2769,124.1408,124.1408,40572.0
2023-10-05 13:05:00,127.76,127.78,127.69,127.7,37779.0,124.1408,124.1603,124.0728,124.0825,37779.0
2023-10-05 13:10:00,127.71,127.84,127.7,127.83,51930.0,124.0922,124.2186,124.0825,124.2088,51930.0
2023-10-05 13:15:00,127.83,127.88,127.8,127.85,23555.0,124.2088,124.2574,124.1797,124.2283,23555.0
2023-10-05 13:20:00,127.85,127.91,127.84,127.88,29441.0,124.2283,124.2866,124.2186,124.2574,29441.0
2023-10-05 13:25:00,127.88,127.93,127.87,127.93,47670.0,124.2574,124.306,124.2477,124.306,47670.0
2023-10-05 13:30:00,127.94,128.14,127.85,128.11,234359.0,124.3157,124.5101,124.2283,124.4809,234359.0
2023-10-05 13:35:00,128.12,128.24,128.11,128.17,93888.0,124.4906,124.6072,124.4809,124.5392,93888.0
2023-10-05 13:40:00,128.17,128.28,128.17,128.26,48669.0,124.5392,124.6461,124.5392,124.6267,48669.0
2023-10-05 13:45:00,128.27,128.3,128.23,128.24,39906.0,124.6364,124.6655,124.5975,124.6072,39906.0
2023-10-05 13:50:00,128.24,128.28,128.18,128.19,83613.0,124.6072,124.6461,124.5489,124.5586,83613.0
2023-10-05 13:55:00,128.19,128.23,128.17,128.23,32262.0,124.5586,124.5975,124.5392,124.5975,32262.0
2023-10-05 14:00:00,128.23,128.31,128.23,128.27,40328.0,124.5975,124.6752,124.5975,124.6364,40328.0
2023-10-05 14:05:00,128.27,128.28,128.18,128.19,38264.0,124.6364,124.6461,124.5489,124.5586,38264.0
2023-10-05 14:10:00,128.19,128.21,128.15,128.17,48119.0,124.5586,124.5781,124.5198,124.5392,48119.0
2023-10-05 14:15:00,128.18,128.3,128.17,128.29,48364.0,124.5489,124.6655,124.5392,124.6558,48364.0
2023-10-05 14:20:00,128.3,128.4,128.28,128.34,439608.0,124.6655,124.7627,124.6461,124.7044,439608.0
2023-10-05 14:25:00,128.34,128.43,128.34,128.42,44071.0,124.7044,124.7918,124.7044,124.7821,44071.0
2023-10-05 14:30:00,128.43,128.59,128.43,128.59,52828.0,124.7918,124.9473,124.7918,124.9473,52828.0
2023-10-05 14:35:00,128.6,128.66,128.52,128.65,76398.0,124.957,125.0153,124.8793,125.0056,76398.0
2023-10-05 14:40:00,128.65,128.72,128.54,128.59,136400.0,125.0056,125.0736,124.8987,124.9473,136400.0
2023-10-05 14:45:00,128.58,128.65,128.58,128.59,59212.0,124.9376,125.0056,124.9376,124.9473,59212.0
2023-10-05 14:50:00,128.6,128.68,128.6,128.66,41407.0,124.957,125.0348,124.957,125.0153,41407.0
2023-10-05 14:55:00,128.66,128.69,128.59,128.66,73183.0,125.0153,125.0445,124.9473,125.0153,73183.0
2023-10-05 15:00:00,128.67,128.78,128.67,128.75,147725.0,125.025,125.1319,125.025,125.1028,147725.0
2023-10-05 15:05:00,128.76,128.79,128.71,128.71,144938.0,125.1125,125.1416,125.0639,125.0639,144938.0
2023-10-05 15:10:00,128.71,128.71,128.58,128.61,75844.0,125.0639,125.0639,124.9376,124.9667,75844.0
2023-10-05 15:15:00,128.61,128.67,128.57,128.63,49381.0,124.9667,125.025,124.9279,124.9862,49381.0
2023-10-05 15:20:00,128.63,128.66,128.56,128.6,61448.0,124.9862,125.0153,124.9182,124.957,61448.0
2023-10-05 15:25:00,128.61,128.68,128.59,128.68,52383.0,124.9667,125.0348,124.9473,125.0348,52383.0
2023-10-05 15:30:00,128.68,128.7,128.59,128.61,86199.0,125.0348,125.0542,124.9473,124.9667,86199.0
2023-10-05 15:35:00,128.62,128.68,128.59,128.62,92594.0,124.9765,125.0348,124.9473,124.9765,92594.0
2023-10-05 15:40:00,128.62,128.69,128.58,128.61,90965.0,124.9765,125.0445,124.9376,124.9667,90965.0
2023-10-05 15:45:00,128.61,128.77,128.6,128.72,129075.0,124.9667,125.1222,124.957,125.0736,129075.0
2023-10-05 15:50:00,128.73,128.75,128.68,128.71,199731.0,125.0833,125.1028,125.0348,125.0639,199731.0
2023-10-05 15:55:00,128.7,128.72,128.62,128.68,364632.0,125.0542,125.0736,124.9765,125.0348,364632.0
2023-10-06 09:30:00,128.3,128.59,128.23,128.5,374625.0,124.6655,124.9473,124.5975,124.8599,374625.0
2023-10-06 09:35:00,128.51,128.55,128.29,128.37,162518.0,124.8696,124.9084,124.6558,124.7335,162518.0
2023-10-06 09:40:00,128.36,128.66,128.26,128.61,217659.0,124.7238,125.0153,124.6267,124.9667,217659.0
2023-10-06 09:45:00,128.61,128.89,128.57,128.68,186617.0,124.9667,125.2388,124.9279,125.0348,186617.0
2023-10-06 09:50:00,128.68,128.82,128.62,128.74,132150.0,125.0348,125.1708,124.9765,125.0931,132150.0
2023-10-06 09:55:00,128.75,128.8,128.56,128.8,117900.0,125.1028,125.1514,124.9182,125.1514,117900.0
2023-10-06 10:00:00,128.81,128.82,128.69,128.73,111906.0,125.1611,125.1708,125.0445,125.0833,111906.0
2023-10-06 10:05:00,128.73,128.73,128.53,128.53,131772.0,125.0833,125.0833,124.889,124.889,131772.0
2023-10-06 10:10:00,128.53,128.73,128.45,128.64,100777.0,124.889,125.0833,124.8113,124.9959,100777.0
2023-10-06 10:15:00,128.63,128.66,128.46,128.47,100528.0,124.9862,125.0153,124.821,124.8307,100528.0
2023-10-06 10:20:00,128.47,128.61,128.36,128.61,205906.0,124.8307,124.9667,124.7238,124.9667,205906.0
2023-10-06 10:25:00,128.62,128.63,128.52,128.62,80362.0,124.9765,124.9862,124.8793,124.9765,80362.0
2023-10-06 10:30:00,128.63,128.73,128.63,128.68,190462.0,124.9862,125.0833,124.9862,125.0348,190462.0
2023-10-06 10:35:00,128.67,128.91,128.67,128.9,248387.0,125.025,125.2582,125.025,125.2485,248387.0
2023-10-06 10:40:00,128.91,129.05,128.89,129.05,168841.0,125.2582,125.3943,125.2388,125.3943,168841.0
2023-10-06 10:45:00,129.05,129.13,128.99,129.01,141500.0,125.3943,125.472,125.336,125.3554,141500.0
2023-10-06 10:50:00,129.01,129.05,128.89,128.92,118651.0,125.3554,125.3943,125.2388,125.268,118651.0
2023-10-06 10:55:00,128.92,129.0,128.81,128.97,118465.0,125.268,125.3457,125.1611,125.3165,118465.0
2023-10-06 11:00:00,128.97,129.16,128.96,129.16,133431.0,125.3165,125.5012,125.3068,125.5012,133431.0
2023-10-06 11:05:00,129.15,129.23,129.04,129.2,207747.0,125.4914,125.5692,125.3846,125.54,207747.0
2023-10-06 11:10:00,129.2,129.3,129.11,129.13,141849.0,125.54,125.6372,125.4526,125.472,141849.0
2023-10-06 11:15:00,129.12,129.24,129.12,129.15,156652.0,125.4623,125.5789,125.4623,125.4914,156652.0
2023-10-06 11:20:00,129.16,129.27,129.15,129.27,97859.0,125.5012,125.608,125.4914,125.608,97859.0
2023-10-06 11:25:00,129.26,129.58,129.23,129.53,229233.0,125.5983,125.9093,125.5692,125.8607,229233.0
2023-10-06 11:30:00,129.54,129.71,129.54,129.67,93335.0,125.8704,126.0356,125.8704,125.9967,93335.0
2023-10-06 11:35:00,129.69,129.7,129.59,129.61,95007.0,126.0161,126.0259,125.919,125.9384,95007.0
2023-10-06 11:40:00,129.61,129.77,129.58,129.69,95272.0,125.9384,126.0939,125.9093,126.0161,95272.0
2023-10-06 11:45:00,129.69,129.9,129.66,129.9,87042.0,126.0161,126.2202,125.987,126.2202,87042.0
2023-10-06 11:50:00,129.9,129.91,129.82,129.9,78875.0,126.2202,126.2299,126.1425,126.2202,78875.0
2023-10-06 11:55:00,129.89,130.01,129.84,129.98,150598.0,126.2105,126.3271,126.1619,126.2979,150598.0
2023-10-06 12:00:00,129.99,130.05,129.92,129.94,204594.0,126.3076,126.3659,126.2396,126.2591,204594.0
2023-10-06 12:05:00,129.95,129.96,129.83,129.91,91750.0,126.2688,126.2785,126.1522,126.2299,91750.0
2023-10-06 12:10:00,129.91,129.92,129.79,129.84,65717.0,126.2299,126.2396,126.1133,126.1619,65717.0
2023-10-06 12:15:00,129.85,129.94,129.84,129.92,79126.0,126.1716,126.2591,126.1619,126.2396,79126.0
2023-10-06 12:20:00,129.92,129.93,129.77,129.81,45906.0,126.2396,126.2493,126.0939,126.1327,45906.0
2023-10-06 12:25:00,129.8,129.87,129.75,129.81,52626.0,126.123,126.191,126.0744,126.1327,52626.0
2023-10-06 12:30:00,129.81,129.82,129.67,129.67,105551.0,126.1327,126.1425,125.9967,125.9967,105551.0
2023-10-06 12:35:00,129.68,129.76,129.63,129.65,46274.0,126.0064,126.0842,125.9578,125.9773,46274.0
2023-10-06 12:40:00,129.64,129.78,129.63,129.78,77060.0,125.9676,126.1036,125.9578,126.1036,77060.0
2023-10-06 12:45:00,129.78,129.83,129.76,129.83,41151.0,126.1036,126.1522,126.0842,126.1522,41151.0
2023-10-06 12:50:00,129.84,129.86,129.72,129.74,62417.0,126.1619,126.1813,126.0453,126.0647,62417.0
2023-10-06 12:55:00,129.74,129.78,129.72,129.77,42769.0,126.0647,126.1036,126.0453,126.0939,42769.0
2023-10-06 13:00:00,129.78,129.82,129.74,129.75,24018.0,126.1036,126.1425,126.0647,126.0744,24018.0
2023-10-06 13:05:00,129.76,129.83,129.73,129.78,211275.0,126.0842,126.1522,126.055,126.1036,211275.0
2023-10-06 13:10:00,129.78,129.89,129.67,129.88,89135.0,126.1036,126.2105,125.9967,126.2008,89135.0
2023-10-06 13:15:00,129.88,129.9,129.85,129.9,44867.0,126.2008,126.2202,126.1716,126.2202,44867.0
2023-10-06 13:20:00,129.9,130.09,129.87,130.05,187761.0,126.2202,126.4048,126.191,126.3659,187761.0
2023-10-06 13:25:00,130.05,130.1,130.01,130.05,81519.0,126.3659,126.4145,126.3271,126.3659,81519.0
2023-10-06 13:30:00,130.06,130.17,130.04,130.16,60877.0,126.3757,126.4825,126.3562,126.4728,60877.0
2023-10-06 13:35:00,130.16,130.16,129.96,129.98,108539.0,126.4728,126.4728,126.2785,126.2979,108539.0
2023-10-06 13:40:00,129.98,130.04,129.95,129.99,54961.0,126.2979,126.3562,126.2688,126.3076,54961.0
2023-10-06 13:45:00,129.98,130.04,129.91,130.0,45237.0,126.2979,126.3562,126.2299,126.3174,45237.0
2023-10-06 13:50:00,130.0,130.02,129.91,129.97,52463.0,126.3174,126.3368,126.2299,126.2882,52463.0
2023-10-06 13:55:00,129.96,130.08,129.96,130.05,62042.0,126.2785,126.3951,126.2785,126.3659,62042.0
2023-10-06 14:00:00,130.05,130.06,129.98,130.0,52758.0,126.3659,126.3757,126.2979,126.3174,52758.0
2023-10-06 14:05:00,130.0,130.04,129.92,130.03,112408.0,126.3174,126.3562,126.2396,126.3465,112408.0
2023-10-06 14:10:00,130.02,130.05,129.97,129.99,48611.0,126.3368,126.3659,126.2882,126.3076,48611.0
2023-10-06 14:15:00,130.0,130.01,129.96,129.99,90037.0,126.3174,126.3271,126.2785,126.3076,90037.0
2023-10-06 14:20:00,129.99,130.05,129.98,130.03,48824.0,126.3076,126.3659,126.2979,126.3465,48824.0
2023-10-06 14:25:00,130.03,130.16,130.03,130.14,92533.0,126.3465,126.4728,126.3465,126.4534,92533.0
2023-10-06 14:30:00,130.14,130.2,130.1,130.19,55256.0,126.4534,126.5117,126.4145,126.502,55256.0
2023-10-06 14:35:00,130.19,130.32,130.18,130.31,132912.0,126.502,126.6283,126.4923,126.6186,132912.0
2023-10-06 14:40:00,130.32,130.4,130.29,130.37,65359.0,126.6283,126.706,126.5991,126.6769,65359.0
2023-10-06 14:45:00,130.37,130.42,130.34,130.35,62385.0,126.6769,126.7255,126.6477,126.6574,62385.0
2023-10-06 14:50:00,130.36,130.36,130.25,130.28,55154.0,126.6672,126.6672,126.5603,126.5894,55154.0
2023-10-06 14:55:00,130.28,130.3,130.22,130.28,96541.0,126.5894,126.6089,126.5311,126.5894,96541.0
2023-10-06 15:00:00,130.29,130.3,130.16,130.18,86239.0,126.5991,126.6089,126.4728,126.4923,86239.0
2023-10-06 15:05:00,130.18,130.28,130.14,130.27,68496.0,126.4923,126.5894,126.4534,126.5797,68496.0
2023-10-06 15:10:00,130.26,130.27,130.16,130.2,52781.0,126.57,126.5797,126.4728,126.5117,52781.0
2023-10-06 15:15:00,130.21,130.23,130.15,130.17,43911.0,126.5214,126.5408,126.4631,126.4825,43911.0
2023-10-06 15:20:00,130.18,130.24,130.11,130.21,60316.0,126.4923,126.5506,126.4242,126.5214,60316.0
2023-10-06 15:25:00,130.21,130.24,130.17,130.22,198015.0,126.5214,126.5506,126.4825,126.5311,198015.0
2023-10-06 15:30:00,130.22,130.26,130.15,130.18,163326.0,126.5311,126.57,126.4631,126.4923,163326.0
2023-10-06 15:35:00,130.18,130.22,130.15,130.18,58126.0,126.4923,126.5311,126.4631,126.4923,58126.0
2023-10-06 15:40:00,130.19,130.21,130.13,130.18,77799.0,126.502,126.5214,126.4437,126.4923,77799.0
2023-10-06 15:45:00,130.18,130.18,130.11,130.14,136669.0,126.4923,126.4923,126.4242,126.4534,136669.0
2023-10-06 15:50:00,130.14,130.14,130.0,130.01,238411.0,126.4534,126.4534,126.3174,126.3271,238411.0
2023-10-06 15:55:00,130.01,130.08,129.94,129.96,552504.0,126.3271,126.3951,126.2591,126.2785,552504.0
2023-10-09 09:30:00,129.65,130.06,129.48,129.95,437048.0,125.9773,126.3757,125.8121,126.2688,437048.0
2023-10-09 09:35:00,129.95,130.04,129.83,129.96,277442.0,126.2688,126.3562,126.1522,126.2785,277442.0
2023-10-09 09:40:00,129.96,130.18,129.83,130.05,418821.0,126.2785,126.4923,126.1522,126.3659,418821.0
2023-10-09 09:45:00,130.03,130.34,130.01,130.34,153854.0,126.3465,126.6477,126.3271,126.6477,153854.0
2023-10-09 09:50:00,130.33,130.5,130.28,130.37,154911.0,126.638,126.8032,126.5894,126.6769,154911.0
2023-10-09 09:55:00,130.37,130.53,130.35,130.44,117434.0,126.6769,126.8323,126.6574,126.7449,117434.0
2023-10-09 10:00:00,130.44,130.53,130.23,130.24,136168.0,126.7449,126.8323,126.5408,126.5506,136168.0
2023-10-09 10:05:00,130.24,130.24,130.05,130.05,67292.0,126.5506,126.5506,126.3659,126.3659,67292.0
2023-10-09 10:10:00,130.05,130.07,129.81,129.83,87539.0,126.3659,126.3854,126.1327,126.1522,87539.0
2023-10-09 10:15:00,129.83,129.88,129.74,129.81,87791.0,126.1522,126.2008,126.0647,126.1327,87791.0
2023-10-09 10:20:00,129.81,129.81,129.63,129.66,76025.0,126.1327,126.1327,125.9578,125.987,76025.0
2023-10-09 10:25:00,129.65,129.72,129.57,129.61,126705.0,125.9773,126.0453,125.8995,125.9384,126705.0
2023-10-09 10:30:00,129.62,129.67,129.49,129.5,185526.0,125.9481,125.9967,125.8218,125.8315,185526.0
2023-10-09 10:35:00,129.5,129.55,129.47,129.47,76181.0,125.8315,125.8801,125.8024,125.8024,76181.0
2023-10-09 10:40:00,129.47,129.58,129.42,129.52,148843.0,125.8024,125.9093,125.7538,125.851,148843.0
2023-10-09 10:45:00,129.52,129.54,129.34,129.35,287799.0,125.851,125.8704,125.6761,125.6858,287799.0
2023-10-09 10:50:00,129.34,129.35,129.19,129.22,94576.0,125.6761,125.6858,125.5303,125.5595,94576.0
2023-10-09 10:55:00,129.22,129.25,129.12,129.18,66926.0,125.5595,125.5886,125.4623,125.5206,66926.0
2023-10-09 11:00:00,129.17,129.21,129.14,129.21,45101.0,125.5109,125.5497,125.4817,125.5497,45101.0
2023-10-09 11:05:00,129.2,129.26,129.15,129.25,98133.0,125.54,125.5983,125.4914,125.5886,98133.0
2023-10-09 11:10:00,129.25,129.47,129.22,129.45,85139.0,125.5886,125.8024,125.5595,125.7829,85139.0
2023-10-09 11:15:00,129.45,129.56,129.45,129.55,36139.0,125.7829,125.8898,125.7829,125.8801,36139.0
2023-10-09 11:20:00,129.55,129.64,129.52,129.59,62034.0,125.8801,125.9676,125.851,125.919,62034.0
2023-10-09 11:25:00,129.59,129.71,129.56,129.68,34875.0,125.919,126.0356,125.8898,126.0064,34875.0
2023-10-09 11:30:00,129.68,129.79,129.66,129.77,29926.0,126.0064,126.1133,125.987,126.0939,29926.0
2023-10-09 11:35:00,129.76,129.79,129.69,129.76,36514.0,126.0842,126.1133,126.0161,126.0842,36514.0
2023-10-09 11:40:00,129.77,129.81,129.75,129.81,43813.0,126.0939,126.1327,126.0744,126.1327,43813.0
2023-10-09 11:45:00,129.82,129.83,129.65,129.68,94789.0,126.1425,126.1522,125.9773,126.0064,94789.0
2023-10-09 11:50:00,129.68,129.75,129.68,129.74,26205.0,126.0064,126.0744,126.0064,126.0647,26205.0
2023-10-09 11:55:00,129.73,129.79,129.72,129.74,40626.0,126.055,126.1133,126.0453,126.0647,40626.0
2023-10-09 12:00:00,129.74,129.74,129.65,129.7,84178.0,126.0647,126.0647,125.9773,126.0259,84178.0
2023-10-09 12:05:00,129.7,129.82,129.69,129.77,22371.0,126.0259,126.1425,126.0161,126.0939,22371.0
2023-10-09 12:10:00,129.77,129.85,129.75,129.83,17876.0,126.0939,126.1716,126.0744,126.1522,17876.0
2023-10-09 12:15:00,129.83,129.86,129.77,129.86,87008.0,126.1522,126.1813,126.0939,126.1813,87008.0
2023-10-09 12:20:00,129.86,129.98,129.86,129.93,101574.0,126.1813,126.2979,126.1813,126.2493,101574.0
2023-10-09 12:25:00,129.93,129.93,129.86,129.86,19539.0,126.2493,126.2493,126.1813,126.1813,19539.0
2023-10-09 12:30:00,129.86,129.91,129.78,129.81,57709.0,126.1813,126.2299,126.1036,126.1327,57709.0
2023-10-09 12:35:00,129.81,129.81,129.64,129.64,31653.0,126.1327,126.1327,125.9676,125.9676,31653.0
2023-10-09 12:40:00,129.63,129.67,129.58,129.58,20730.0,125.9578,125.9967,125.9093,125.9093,20730.0
2023-10-09 12:45:00,129.58,129.59,129.53,129.55,33617.0,125.9093,125.919,125.8607,125.8801,33617.0
2023-10-09 12:50:00,129.57,129.61,129.55,129.6,39791.0,125.8995,125.9384,125.8801,125.9287,39791.0
2023-10-09 12:55:00,129.6,129.62,129.48,129.56,26912.0,125.9287,125.9481,125.8121,125.8898,26912.0
2023-10-09 13:00:00,129.57,129.61,129.54,129.57,71528.0,125.8995,125.9384,125.8704,125.8995,71528.0
2023-10-09 13:05:00,129.56,129.67,129.55,129.65,17190.0,125.8898,125.9967,125.8801,125.9773,17190.0
2023-10-09 13:10:00,129.67,129.72,129.66,129.68,36043.0,125.9967,126.0453,125.987,126.0064,36043.0
2023-10-09 13:15:00,129.68,129.71,129.67,129.69,24572.0,126.0064,126.0356,125.9967,126.0161,24572.0
2023-10-09 13:20:00,129.68,129.7,129.64,129.69,30908.0,126.0064,126.0259,125.9676,126.0161,30908.0
2023-10-09 13:25:00,129.7,129.77,129.7,129.77,23062.0,126.0259,126.0939,126.0259,126.0939,23062.0
2023-10-09 13:30:00,129.78,129.93,129.78,129.93,116554.0,126.1036,126.2493,126.1036,126.2493,116554.0
2023-10-09 13:35:00,129.94,129.96,129.9,129.95,32661.0,126.2591,126.2785,126.2202,126.2688,32661.0
2023-10-09 13:40:00,129.96,130.19,129.96,130.15,48053.0,126.2785,126.502,126.2785,126.4631,48053.0
2023-10-09 13:45:00,130.15,130.27,130.15,130.22,51086.0,126.4631,126.5797,126.4631,126.5311,51086.0
2023-10-09 13:50:00,130.23,130.31,130.23,130.29,32422.0,126.5408,126.6186,126.5408,126.5991,32422.0
2023-10-09 13:55:00,130.29,130.41,130.29,130.41,64186.0,126.5991,126.7157,126.5991,126.7157,64186.0
2023-10-09 14:00:00,130.42,130.45,130.32,130.37,87474.0,126.7255,126.7546,126.6283,126.6769,87474.0
2023-10-09 14:05:00,130.37,130.5,130.36,130.47,122321.0,126.6769,126.8032,126.6672,126.774,122321.0
2023-10-09 14:10:00,130.47,130.5,130.44,130.45,81655.0,126.774,126.8032,126.7449,126.7546,81655.0
2023-10-09 14:15:00,130.45,130.52,130.43,130.44,63840.0,126.7546,126.8226,126.7352,126.7449,63840.0
2023-10-09 14:20:00,130.44,130.47,130.4,130.44,64218.0,126.7449,126.774,126.706,126.7449,64218.0
2023-10-09 14:25:00,130.45,130.47,130.43,130.46,47582.0,126.7546,126.774,126.7352,126.7643,47582.0
2023-10-09 14:30:00,130.46,130.5,130.41,130.42,69295.0,126.7643,126.8032,126.7157,126.7255,69295.0
2023-10-09 14:35:00,130.41,130.46,130.38,130.46,54537.0,126.7157,126.7643,126.6866,126.7643,54537.0
2023-10-09 14:40:00,130.46,130.58,130.44,130.56,52055.0,126.7643,126.8809,126.7449,126.8615,52055.0
2023-10-09 14:45:00,130.55,130.55,130.47,130.47,75840.0,126.8518,126.8518,126.774,126.774,75840.0
2023-10-09 14:50:00,130.47,130.47,130.36,130.42,69769.0,126.774,126.774,126.6672,126.7255,69769.0
2023-10-09 14:55:00,130.42,130.48,130.38,130.42,63567.0,126.7255,126.7838,126.6866,126.7255,63567.0
2023-10-09 15:00:00,130.42,130.43,130.34,130.4,141276.0,126.7255,126.7352,126.6477,126.706,141276.0
2023-10-09 15:05:00,130.39,130.44,130.37,130.38,32838.0,126.6963,126.7449,126.6769,126.6866,32838.0
2023-10-09 15:10:00,130.39,130.45,130.38,130.4,63219.0,126.6963,126.7546,126.6866,126.706,63219.0
2023-10-09 15:15:00,130.41,130.47,130.39,130.4,118279.0,126.7157,126.774,126.6963,126.706,118279.0
2023-10-09 15:20:00,130.4,130.41,130.33,130.37,169372.0,126.706,126.7157,126.638,126.6769,169372.0
2023-10-09 15:25:00,130.38,130.42,130.32,130.37,41411.0,126.6866,126.7255,126.6283,126.6769,41411.0
2023-10-09 15:30:00,130.36,130.38,130.31,130.32,61939.0,126.6672,126.6866,126.6186,126.6283,61939.0
2023-10-09 15:35:00,130.33,130.36,130.31,130.33,118253.0,126.638,126.6672,126.6186,126.638,118253.0
2023-10-09 15:40:00,130.33,130.35,130.23,130.24,79586.0,126.638,126.6574,126.5408,126.5506,79586.0
2023-10-09 15:45:00,130.24,130.32,130.19,130.31,96017.0,126.5506,126.6283,126.502,126.6186,96017.0
2023-10-09 15:50:00,130.31,130.35,130.27,130.31,144783.0,126.6186,126.6574,126.5797,126.6186,144783.0
2023-10-09 15:55:00,130.31,130.47,130.3,130.44,313005.0,126.6186,126.774,126.6089,126.7449,313005.0
2023-10-10 09:30:00,130.36,130.56,130.08,130.39,365778.0,126.6672,126.8615,126.3951,126.6963,365778.0
2023-10-10 09:35:00,130.39,130.49,130.16,130.19,182217.0,126.6963,126.7935,126.4728,126.502,182217.0
2023-10-10 09:40:00,130.18,130.24,129.97,130.06,180511.0,126.4923,126.5506,126.2882,126.3757,180511.0
2023-10-10 09:45:00,130.06,130.11,130.0,130.05,156159.0,126.3757,126.4242,126.3174,126.3659,156159.0
2023-10-10 09:50:00,130.05,130.21,130.05,130.13,186266.0,126.3659,126.5214,126.3659,126.4437,186266.0
2023-10-10 09:55:00,130.13,130.31,130.1,130.31,150842.0,126.4437,126.6186,126.4145,126.6186,150842.0
2023-10-10 10:00:00,130.3,130.47,130.3,130.41,95897.0,126.6089,126.774,126.6089,126.7157,95897.0
2023-10-10 10:05:00,130.41,130.62,130.41,130.62,51000.0,126.7157,126.9198,126.7157,126.9198,51000.0
2023-10-10 10:10:00,130.63,130.91,130.62,130.86,64056.0,126.9295,127.2016,126.9198,127.153,64056.0
2023-10-10 10:15:00,130.86,130.96,130.86,130.89,51573.0,127.153,127.2502,127.153,127.1822,51573.0
2023-10-10 10:20:00,130.88,130.95,130.85,130.85,193214.0,127.1724,127.2405,127.1433,127.1433,193214.0
2023-10-10 10:25:00,130.86,130.97,130.85,130.94,51791.0,127.153,127.2599,127.1433,127.2307,51791.0
2023-10-10 10:30:00,130.95,131.04,130.85,131.04,148958.0,127.2405,127.3279,127.1433,127.3279,148958.0
2023-10-10 10:35:00,131.03,131.14,130.95,131.07,66935.0,127.3182,127.4251,127.2405,127.3571,66935.0
2023-10-10 10:40:00,131.07,131.07,130.9,130.92,57029.0,127.3571,127.3571,127.1919,127.2113,57029.0
2023-10-10 10:45:00,130.92,130.93,130.86,130.92,86381.0,127.2113,127.221,127.153,127.2113,86381.0
2023-10-10 10:50:00,130.93,131.0,130.89,130.96,54196.0,127.221,127.289,127.1822,127.2502,54196.0
2023-10-10 10:55:00,130.95,130.96,130.88,130.93,142657.0,127.2405,127.2502,127.1724,127.221,142657.0
2023-10-10 11:00:00,130.92,130.95,130.87,130.94,37821.0,127.2113,127.2405,127.1627,127.2307,37821.0
2023-10-10 11:05:00,130.94,131.16,130.94,131.08,163834.0,127.2307,127.4445,127.2307,127.3668,163834.0
2023-10-10 11:10:00,131.09,131.15,131.04,131.12,66444.0,127.3765,127.4348,127.3279,127.4056,66444.0
2023-10-10 11:15:00,131.13,131.27,131.13,131.22,65591.0,127.4154,127.5514,127.4154,127.5028,65591.0
2023-10-10 11:20:00,131.23,131.24,131.12,131.13,73938.0,127.5125,127.5222,127.4056,127.4154,73938.0
2023-10-10 11:25:00,131.14,131.17,131.08,131.15,47132.0,127.4251,127.4542,127.3668,127.4348,47132.0
2023-10-10 11:30:00,131.15,131.22,131.13,131.22,114193.0,127.4348,127.5028,127.4154,127.5028,114193.0
2023-10-10 11:35:00,131.21,131.32,131.16,131.3,76706.0,127.4931,127.6,127.4445,127.5805,76706.0
2023-10-10 11:40:00,131.29,131.4,131.28,131.37,67705.0,127.5708,127.6777,127.5611,127.6486,67705.0
2023-10-10 11:45:00,131.37,131.39,131.29,131.29,28584.0,127.6486,127.668,127.5708,127.5708,28584.0
2023-10-10 11:50:00,131.3,131.33,131.26,131.28,33150.0,127.5805,127.6097,127.5417,127.5611,33150.0
2023-10-10 11:55:00,131.28,131.41,131.27,131.41,23379.0,127.5611,127.6874,127.5514,127.6874,23379.0
2023-10-10 12:00:00,131.41,131.45,131.36,131.45,32513.0,127.6874,127.7263,127.6388,127.7263,32513.0
2023-10-10 12:05:00,131.45,131.54,131.44,131.53,40145.0,127.7263,127.8137,127.7166,127.804,40145.0
2023-10-10 12:10:00,131.53,131.64,131.53,131.6,62340.0,127.804,127.9109,127.804,127.872,62340.0
2023-10-10 12:15:00,131.59,131.61,131.57,131.59,27048.0,127.8623,127.8818,127.8429,127.8623,27048.0
2023-10-10 12:20:00,131.59,131.6,131.51,131.58,38180.0,127.8623,127.872,127.7846,127.8526,38180.0
2023-10-10 12:25:00,131.6,131.65,131.57,131.63,52389.0,127.872,127.9206,127.8429,127.9012,52389.0
2023-10-10 12:30:00,131.64,131.67,131.63,131.65,51720.0,127.9109,127.9401,127.9012,127.9206,51720.0
2023-10-10 12:35:00,131.66,131.66,131.59,131.61,45585.0,127.9303,127.9303,127.8623,127.8818,45585.0
2023-10-10 12:40:00,131.62,131.64,131.52,131.57,51363.0,127.8915,127.9109,127.7943,127.8429,51363.0
2023-10-10 12:45:00,131.56,131.6,131.54,131.57,24502.0,127.8332,127.872,127.8137,127.8429,24502.0
2023-10-10 12:50:00,131.57,131.61,131.56,131.61,33770.0,127.8429,127.8818,127.8332,127.8818,33770.0
2023-10-10 12:55:00,131.61,131.61,131.54,131.59,93778.0,127.8818,127.8818,127.8137,127.8623,93778.0
2023-10-10 13:00:00,131.59,131.62,131.42,131.42,162879.0,127.8623,127.8915,127.6971,127.6971,162879.0
2023-10-10 13:05:00,131.41,131.53,131.35,131.48,267724.0,127.6874,127.804,127.6291,127.7554,267724.0
2023-10-10 13:10:00,131.49,131.55,131.43,131.44,35887.0,127.7652,127.8235,127.7069,127.7166,35887.0
2023-10-10 13:15:00,131.43,131.47,131.37,131.45,77604.0,127.7069,127.7457,127.6486,127.7263,77604.0
2023-10-10 13:20:00,131.46,131.51,131.36,131.39,118163.0,127.736,127.7846,127.6388,127.668,118163.0
2023-10-10 13:25:00,131.39,131.4,131.31,131.39,73825.0,127.668,127.6777,127.5903,127.668,73825.0
2023-10-10 13:30:00,131.39,131.39,131.26,131.32,51173.0,127.668,127.668,127.5417,127.6,51173.0
2023-10-10 13:35:00,131.33,131.36,131.27,131.34,27153.0,127.6097,127.6388,127.5514,127.6194,27153.0
2023-10-10 13:40:00,131.34,131.47,131.33,131.46,42318.0,127.6194,127.7457,127.6097,127.736,42318.0
2023-10-10 13:45:00,131.46,131.47,131.36,131.41,25163.0,127.736,127.7457,127.6388,127.6874,25163.0
2023-10-10 13:50:00,131.4,131.41,131.31,131.33,39515.0,127.6777,127.6874,127.5903,127.6097,39515.0
2023-10-10 13:55:00,131.34,131.4,131.34,131.38,32933.0,127.6194,127.6777,127.6194,127.6583,32933.0
2023-10-10 14:00:00,131.38,131.4,131.3,131.37,91010.0,127.6583,127.6777,127.5805,127.6486,91010.0
2023-10-10 14:05:00,131.36,131.36,131.24,131.24,60398.0,127.6388,127.6388,127.5222,127.5222,60398.0
2023-10-10 14:10:00,131.24,131.26,131.12,131.13,48428.0,127.5222,127.5417,127.4056,127.4154,48428.0
2023-10-10 14:15:00,131.11,131.15,131.08,131.15,73483.0,127.3959,127.4348,127.3668,127.4348,73483.0
2023-10-10 14:20:00,131.15,131.18,131.1,131.11,35670.0,127.4348,127.4639,127.3862,127.3959,35670.0
2023-10-10 14:25:00,131.1,131.23,131.07,131.15,44409.0,127.3862,127.5125,127.3571,127.4348,44409.0
2023-10-10 14:30:00,131.15,131.24,131.14,131.22,35866.0,127.4348,127.5222,127.4251,127.5028,35866.0
2023-10-10 14:35:00,131.22,131.25,131.04,131.09,110673.0,127.5028,127.532,127.3279,127.3765,110673.0
2023-10-10 14:40:00,131.09,131.18,131.06,131.18,30405.0,127.3765,127.4639,127.3473,127.4639,30405.0
2023-10-10 14:45:00,131.19,131.28,131.17,131.18,234806.0,127.4737,127.5611,127.4542,127.4639,234806.0
2023-10-10 14:50:00,131.19,131.19,130.94,130.95,72562.0,127.4737,127.4737,127.2307,127.2405,72562.0
2023-10-10 14:55:00,130.94,130.98,130.9,130.97,60762.0,127.2307,127.2696,127.1919,127.2599,60762.0
2023-10-10 15:00:00,130.97,131.05,130.93,131.03,86822.0,127.2599,127.3376,127.221,127.3182,86822.0
2023-10-10 15:05:00,131.03,131.05,130.97,131.04,61104.0,127.3182,127.3376,127.2599,127.3279,61104.0
2023-10-10 15:10:00,131.03,131.04,130.95,131.0,60588.0,127.3182,127.3279,127.2405,127.289,60588.0
2023-10-10 15:15:00,131.01,131.1,130.98,131.03,56751.0,127.2988,127.3862,127.2696,127.3182,56751.0
2023-10-10 15:20:00,131.03,131.04,130.96,131.02,82686.0,127.3182,127.3279,127.2502,127.3085,82686.0
2023-10-10 15:25:00,131.02,131.05,130.99,131.03,72980.0,127.3085,127.3376,127.2793,127.3182,72980.0
2023-10-10 15:30:00,131.03,131.11,131.02,131.05,69187.0,127.3182,127.3959,127.3085,127.3376,69187.0
2023-10-10 15:35:00,131.04,131.11,130.99,131.08,89110.0,127.3279,127.3959,127.2793,127.3668,89110.0
2023-10-10 15:40:00,131.08,131.14,131.06,131.13,92041.0,127.3668,127.4251,127.3473,127.4154,92041.0
2023-10-10 15:45:00,131.12,131.2,131.08,131.2,106693.0,127.4056,127.4834,127.3668,127.4834,106693.0
2023-10-10 15:50:00,131.19,131.24,131.04,131.08,222212.0,127.4737,127.5222,127.3279,127.3668,222212.0
2023-10-10 15:55:00,131.08,131.15,131.03,131.08,397379.0,127.3668,127.4348,127.3182,127.3668,397379.0
2023-10-11 09:30:00,131.24,131.45,130.83,130.9,375194.0,127.5222,127.7263,127.1239,127.1919,375194.0
2023-10-11 09:35:00,130.9,130.9,130.26,130.52,273776.0,127.1919,127.1919,126.57,126.8226,273776.0
2023-10-11 09:40:00,130.52,130.71,130.31,130.7,239243.0,126.8226,127.0073,126.6186,126.9975,239243.0
2023-10-11 09:45:00,130.7,131.16,130.6,131.15,237862.0,126.9975,127.4445,126.9004,127.4348,237862.0
2023-10-11 09:50:00,131.16,131.16,130.83,130.87,167626.0,127.4445,127.4445,127.1239,127.1627,167626.0
2023-10-11 09:55:00,130.87,131.01,130.86,131.0,127891.0,127.1627,127.2988,127.153,127.289,127891.0
2023-10-11 10:00:00,131.0,131.0,130.73,130.78,213748.0,127.289,127.289,127.0267,127.0753,213748.0
2023-10-11 10:05:00,130.79,130.83,130.69,130.7,107726.0,127.085,127.1239,126.9878,126.9975,107726.0
2023-10-11 10:10:00,130.69,130.69,130.38,130.38,85191.0,126.9878,126.9878,126.6866,126.6866,85191.0
2023-10-11 10:15:00,130.37,130.38,130.23,130.24,199655.0,126.6769,126.6866,126.5408,126.5506,199655.0
2023-10-11 10:20:00,130.23,130.33,130.11,130.13,144000.0,126.5408,126.638,126.4242,126.4437,144000.0
2023-10-11 10:25:00,130.13,130.26,130.1,130.23,157636.0,126.4437,126.57,126.4145,126.5408,157636.0
2023-10-11 10:30:00,130.24,130.36,130.23,130.32,72207.0,126.5506,126.6672,126.5408,126.6283,72207.0
2023-10-11 10:35:00,130.31,130.34,130.16,130.19,102309.0,126.6186,126.6477,126.4728,126.502,102309.0
2023-10-11 10:40:00,130.2,130.2,130.01,130.15,87563.0,126.5117,126.5117,126.3271,126.4631,87563.0
2023-10-11 10:45:00,130.16,130.16,129.92,129.95,126060.0,126.4728,126.4728,126.2396,126.2688,126060.0
2023-10-11 10:50:00,129.95,130.17,129.95,130.1,166171.0,126.2688,126.4825,126.2688,126.4145,166171.0
2023-10-11 10:55:00,130.11,130.14,130.01,130.06,55136.0,126.4242,126.4534,126.3271,126.3757,55136.0
2023-10-11 11:00:00,130.05,130.24,130.0,130.17,87017.0,126.3659,126.5506,126.3174,126.4825,87017.0
2023-10-11 11:05:00,130.17,130.28,130.16,130.26,67379.0,126.4825,126.5894,126.4728,126.57,67379.0
2023-10-11 11:10:00,130.27,130.33,130.17,130.19,79665.0,126.5797,126.638,126.4825,126.502,79665.0
2023-10-11 11:15:00,130.2,130.2,129.99,130.11,133161.0,126.5117,126.5117,126.3076,126.4242,133161.0
2023-10-11 11:20:00,130.12,130.12,130.02,130.02,57516.0,126.434,126.434,126.3368,126.3368,57516.0
2023-10-11 11:25:00,130.03,130.16,130.0,130.16,53199.0,126.3465,126.4728,126.3174,126.4728,53199.0
2023-10-11 11:30:00,130.16,130.36,130.16,130.35,66532.0,126.4728,126.6672,126.4728,126.6574,66532.0
2023-10-11 11:35:00,130.34,130.39,130.31,130.35,53242.0,126.6477,126.6963,126.6186,126.6574,53242.0
2023-10-11 11:40:00,130.35,130.43,130.32,130.41,78314.0,126.6574,126.7352,126.6283,126.7157,78314.0
2023-10-11 11:45:00,130.41,130.6,130.41,130.5,375992.0,126.7157,126.9004,126.7157,126.8032,375992.0
2023-10-11 11:50:00,130.5,130.62,130.49,130.58,70656.0,126.8032,126.9198,126.7935,126.8809,70656.0
2023-10-11 11:55:00,130.58,130.58,130.48,130.49,49337.0,126.8809,126.8809,126.7838,126.7935,49337.0
2023-10-11 12:00:00,130.48,130.51,130.41,130.48,57252.0,126.7838,126.8129,126.7157,126.7838,57252.0
2023-10-11 12:05:00,130.48,130.59,130.44,130.59,54237.0,126.7838,126.8906,126.7449,126.8906,54237.0
2023-10-11 12:10:00,130.59,130.69,130.58,130.6,50834.0,126.8906,126.9878,126.8809,126.9004,50834.0
2023-10-11 12:15:00,130.61,130.62,130.53,130.55,50292.0,126.9101,126.9198,126.8323,126.8518,50292.0
2023-10-11 12:20:00,130.54,130.56,130.43,130.45,84659.0,126.8421,126.8615,126.7352,126.7546,84659.0
2023-10-11 12:25:00,130.45,130.45,130.33,130.38,59044.0,126.7546,126.7546,126.638,126.6866,59044.0
2023-10-11 12:30:00,130.38,130.44,130.29,130.3,96168.0,126.6866,126.7449,126.5991,126.6089,96168.0
2023-10-11 12:35:00,130.3,130.35,130.29,130.3,47402.0,126.6089,126.6574,126.5991,126.6089,47402.0
2023-10-11 12:40:00,130.29,130.33,130.26,130.27,29704.0,126.5991,126.638,126.57,126.5797,29704.0
2023-10-11 12:45:00,130.27,130.37,130.25,130.36,101685.0,126.5797,126.6769,126.5603,126.6672,101685.0
2023-10-11 12:50:00,130.35,130.38,130.25,130.27,30163.0,126.6574,126.6866,126.5603,126.5797,30163.0
2023-10-11 12:55:00,130.26,130.36,130.23,130.35,45147.0,126.57,126.6672,126.5408,126.6574,45147.0
2023-10-11 13:00:00,130.34,130.34,130.25,130.25,74632.0,126.6477,126.6477,126.5603,126.5603,74632.0
2023-10-11 13:05:00,130.25,130.32,130.25,130.31,27404.0,126.5603,126.6283,126.5603,126.6186,27404.0
2023-10-11 13:10:00,130.31,130.38,130.31,130.37,31615.0,126.6186,126.6866,126.6186,126.6769,31615.0
2023-10-11 13:15:00,130.37,130.39,130.2,130.22,58459.0,126.6769,126.6963,126.5117,126.5311,58459.0
2023-10-11 13:20:00,130.22,130.22,130.11,130.14,39384.0,126.5311,126.5311,126.4242,126.4534,39384.0
2023-10-11 13:25:00,130.13,130.16,130.08,130.1,93883.0,126.4437,126.4728,126.3951,126.4145,93883.0
2023-10-11 13:30:00,130.09,130.09,129.95,129.97,40998.0,126.4048,126.4048,126.2688,126.2882,40998.0
2023-10-11 13:35:00,129.97,130.05,129.93,130.02,31535.0,126.2882,126.3659,126.2493,126.3368,31535.0
2023-10-11 13:40:00,130.02,130.07,130.0,130.01,55982.0,126.3368,126.3854,126.3174,126.3271,55982.0
2023-10-11 13:45:00,130.0,130.04,129.96,129.98,53518.0,126.3174,126.3562,126.2785,126.2979,53518.0
2023-10-11 13:50:00,129.98,130.04,129.97,130.03,76960.0,126.2979,126.3562,126.2882,126.3465,76960.0
2023-10-11 13:55:00,130.02,130.06,130.01,130.02,47438.0,126.3368,126.3757,126.3271,126.3368,47438.0
2023-10-11 14:00:00,130.03,130.09,130.01,130.02,84161.0,126.3465,126.4048,126.3271,126.3368,84161.0
2023-10-11 14:05:00,130.01,130.05,129.96,129.97,41309.0,126.3271,126.3659,126.2785,126.2882,41309.0
2023-10-11 14:10:00,129.96,130.0,129.93,129.97,193521.0,126.2785,126.3174,126.2493,126.2882,193521.0
2023-10-11 14:15:00,129.96,130.11,129.96,130.03,83355.0,126.2785,126.4242,126.2785,126.3465,83355.0
2023-10-11 14:20:00,130.03,130.07,130.0,130.06,85559.0,126.3465,126.3854,126.3174,126.3757,85559.0
2023-10-11 14:25:00,130.05,130.1,129.98,130.0,86469.0,126.3659,126.4145,126.2979,126.3174,86469.0
2023-10-11 14:30:00,130.0,130.06,129.99,130.04,54594.0,126.3174,126.3757,126.3076,126.3562,54594.0
2023-10-11 14:35:00,130.04,130.07,130.03,130.06,54874.0,126.3562,126.3854,126.3465,126.3757,54874.0
2023-10-11 14:40:00,130.06,130.11,130.05,130.1,64288.0,126.3757,126.4242,126.3659,126.4145,64288.0
2023-10-11 14:45:00,130.11,130.16,130.07,130.11,65378.0,126.4242,126.4728,126.3854,126.4242,65378.0
2023-10-11 14:50:00,130.11,130.19,130.09,130.17,238731.0,126.4242,126.502,126.4048,126.4825,238731.0
2023-10-11 14:55:00,130.18,130.18,130.05,130.09,75910.0,126.4923,126.4923,126.3659,126.4048,75910.0
2023-10-11 15:00:00,130.09,130.17,130.07,130.15,194355.0,126.4048,126.4825,126.3854,126.4631,194355.0
2023-10-11 15:05:00,130.15,130.18,130.1,130.18,69643.0,126.4631,126.4923,126.4145,126.4923,69643.0
2023-10-11 15:10:00,130.18,130.26,130.17,130.18,91028.0,126.4923,126.57,126.4825,126.4923,91028.0
2023-10-11 15:15:00,130.18,130.29,130.14,130.25,216216.0,126.4923,126.5991,126.4534,126.5603,216216.0
2023-10-11 15:20:00,130.24,130.25,130.18,130.23,85277.0,126.5506,126.5603,126.4923,126.5408,85277.0
2023-10-11 15:25:00,130.23,130.29,130.18,130.27,98426.0,126.5408,126.5991,126.4923,126.5797,98426.0
2023-10-11 15:30:00,130.27,130.38,130.26,130.38,96670.0,126.5797,126.6866,126.57,126.6866,96670.0
2023-10-11 15:35:00,130.37,130.48,130.28,130.47,114867.0,126.6769,126.7838,126.5894,126.774,114867.0
2023-10-11 15:40:00,130.47,130.54,130.46,130.5,129840.0,126.774,126.8421,126.7643,126.8032,129840.0
2023-10-11 15:45:00,130.5,130.61,130.48,130.52,141673.0,126.8032,126.9101,126.7838,126.8226,141673.0
2023-10-11 15:50:00,130.52,130.61,130.49,130.53,347034.0,126.8226,126.9101,126.7935,126.8323,347034.0
2023-10-11 15:55:00,130.53,130.58,130.45,130.49,532876.0,126.8323,126.8809,126.7546,126.7935,532876.0
2023-10-12 09:30:00,130.66,130.85,130.48,130.8,454273.0,126.9587,127.1433,126.7838,127.0947,454273.0
2023-10-12 09:35:00,130.81,130.82,130.45,130.48,199088.0,127.1044,127.1141,126.7546,126.7838,199088.0
2023-10-12 09:40:00,130.47,130.6,130.33,130.39,245466.0,126.774,126.9004,126.638,126.6963,245466.0
2023-10-12 09:45:00,130.4,130.57,130.26,130.37,151225.0,126.706,126.8712,126.57,126.6769,151225.0
2023-10-12 09:50:00,130.39,130.45,130.06,130.07,199612.0,126.6963,126.7546,126.3757,126.3854,199612.0
2023-10-12 09:55:00,130.07,130.18,130.02,130.15,175930.0,126.3854,126.4923,126.3368,126.4631,175930.0
2023-10-12 10:00:00,130.15,130.15,129.89,129.89,101463.0,126.4631,126.4631,126.2105,126.2105,101463.0
2023-10-12 10:05:00,129.88,129.96,129.64,129.69,116374.0,126.2008,126.2785,125.9676,126.0161,116374.0
2023-10-12 10:10:00,129.69,129.85,129.63,129.81,114149.0,126.0161,126.1716,125.9578,126.1327,114149.0
2023-10-12 10:15:00,129.8,129.96,129.77,129.96,79314.0,126.123,126.2785,126.0939,126.2785,79314.0
2023-10-12 10:20:00,129.96,130.01,129.88,129.93,79429.0,126.2785,126.3271,126.2008,126.2493,79429.0
2023-10-12 10:25:00,129.94,130.04,129.88,129.92,102863.0,126.2591,126.3562,126.2008,126.2396,102863.0
2023-10-12 10:30:00,129.93,129.93,129.7,129.76,109735.0,126.2493,126.2493,126.0259,126.0842,109735.0
2023-10-12 10:35:00,129.76,129.77,129.68,129.73,80086.0,126.0842,126.0939,126.0064,126.055,80086.0
2023-10-12 10:40:00,129.73,129.82,129.71,129.72,51009.0,126.055,126.1425,126.0356,126.0453,51009.0
2023-10-12 10:45:00,129.71,129.91,129.7,129.89,74948.0,126.0356,126.2299,126.0259,126.2105,74948.0
2023-10-12 10:50:00,129.89,129.95,129.88,129.95,35491.0,126.2105,126.2688,126.2008,126.2688,35491.0
2023-10-12 10:55:00,129.94,130.17,129.91,130.13,90766.0,126.2591,126.4825,126.2299,126.4437,90766.0
2023-10-12 11:00:00,130.13,130.16,130.03,130.12,46309.0,126.4437,126.4728,126.3465,126.434,46309.0
2023-10-12 11:05:00,130.12,130.31,130.11,130.3,50576.0,126.434,126.6186,126.4242,126.6089,50576.0
2023-10-12 11:10:00,130.3,130.39,130.29,130.39,80635.0,126.6089,126.6963,126.5991,126.6963,80635.0
2023-10-12 11:15:00,130.39,130.39,130.24,130.25,97834.0,126.6963,126.6963,126.5506,126.5603,97834.0
2023-10-12 11:20:00,130.25,130.34,130.17,130.26,79172.0,126.5603,126.6477,126.4825,126.57,79172.0
2023-10-12 11:25:00,130.27,130.29,130.18,130.19,54419.0,126.5797,126.5991,126.4923,126.502,54419.0
2023-10-12 11:30:00,130.18,130.22,130.11,130.22,192766.0,126.4923,126.5311,126.4242,126.5311,192766.0
2023-10-12 11:35:00,130.23,130.3,130.21,130.28,99251.0,126.5408,126.6089,126.5214,126.5894,99251.0
2023-10-12 11:40:00,130.27,130.29,130.16,130.19,68135.0,126.5797,126.5991,126.4728,126.502,68135.0
2023-10-12 11:45:00,130.19,130.23,130.12,130.15,66285.0,126.502,126.5408,126.434,126.4631,66285.0
2023-10-12 11:50:00,130.15,130.22,130.11,130.22,32472.0,126.4631,126.5311,126.4242,126.5311,32472.0
2023-10-12 11:55:00,130.22,130.33,130.18,130.32,272963.0,126.5311,126.638,126.4923,126.6283,272963.0
2023-10-12 12:00:00,130.33,130.42,130.29,130.34,71759.0,126.638,126.7255,126.5991,126.6477,71759.0
2023-10-12 12:05:00,130.34,130.42,130.31,130.34,66860.0,126.6477,126.7255,126.6186,126.6477,66860.0
2023-10-12 12:10:00,130.34,130.37,130.3,130.32,34888.0,126.6477,126.6769,126.6089,126.6283,34888.0
2023-10-12 12:15:00,130.33,130.37,130.31,130.35,73920.0,126.638,126.6769,126.6186,126.6574,73920.0
2023-10-12 12:20:00,130.34,130.5,130.31,130.48,73042.0,126.6477,126.8032,126.6186,126.7838,73042.0
2023-10-12 12:25:00,130.49,130.53,130.45,130.47,58403.0,126.7935,126.8323,126.7546,126.774,58403.0
2023-10-12 12:30:00,130.47,130.53,130.41,130.42,49206.0,126.774,126.8323,126.7157,126.7255,49206.0
2023-10-12 12:35:00,130.43,130.44,130.35,130.41,50581.0,126.7352,126.7449,126.6574,126.7157,50581.0
2023-10-12 12:40:00,130.4,130.42,130.36,130.38,30435.0,126.706,126.7255,126.6672,126.6866,30435.0
2023-10-12 12:45:00,130.38,130.39,130.31,130.34,126139.0,126.6866,126.6963,126.6186,126.6477,126139.0
2023-10-12 12:50:00,130.34,130.36,130.23,130.24,42867.0,126.6477,126.6672,126.5408,126.5506,42867.0
2023-10-12 12:55:00,130.24,130.26,130.16,130.22,84481.0,126.5506,126.57,126.4728,126.5311,84481.0
2023-10-12 13:00:00,130.22,130.22,129.96,130.01,147497.0,126.5311,126.5311,126.2785,126.3271,147497.0
2023-10-12 13:05:00,130.01,130.04,129.72,129.75,505572.0,126.3271,126.3562,126.0453,126.0744,505572.0
2023-10-12 13:10:00,129.75,129.82,129.69,129.77,112804.0,126.0744,126.1425,126.0161,126.0939,112804.0
2023-10-12 13:15:00,129.77,129.79,129.66,129.68,144676.0,126.0939,126.1133,125.987,126.0064,144676.0
2023-10-12 13:20:00,129.68,129.72,129.67,129.71,80004.0,126.0064,126.0453,125.9967,126.0356,80004.0
2023-10-12 13:25:00,129.71,129.71,129.58,129.6,42941.0,126.0356,126.0356,125.9093,125.9287,42941.0
2023-10-12 13:30:00,129.58,129.64,129.5,129.52,73732.0,125.9093,125.9676,125.8315,125.851,73732.0
2023-10-12 13:35:00,129.53,129.55,129.45,129.48,59827.0,125.8607,125.8801,125.7829,125.8121,59827.0
2023-10-12 13:40:00,129.49,129.54,129.43,129.44,119585.0,125.8218,125.8704,125.7635,125.7732,119585.0
2023-10-12 13:45:00,129.44,129.53,129.44,129.47,66323.0,125.7732,125.8607,125.7732,125.8024,66323.0
2023-10-12 13:50:00,129.46,129.47,129.4,129.43,53005.0,125.7927,125.8024,125.7344,125.7635,53005.0
2023-10-12 13:55:00,129.43,129.45,129.35,129.37,54460.0,125.7635,125.7829,125.6858,125.7052,54460.0
2023-10-12 14:00:00,129.36,129.45,129.33,129.33,40353.0,125.6955,125.7829,125.6663,125.6663,40353.0
2023-10-12 14:05:00,129.32,129.39,129.32,129.36,64663.0,125.6566,125.7246,125.6566,125.6955,64663.0
2023-10-12 14:10:00,129.36,129.38,129.32,129.36,68913.0,125.6955,125.7149,125.6566,125.6955,68913.0
2023-10-12 14:15:00,129.36,129.39,129.29,129.34,198961.0,125.6955,125.7246,125.6275,125.6761,198961.0
2023-10-12 14:20:00,129.34,129.51,129.32,129.5,161207.0,125.6761,125.8412,125.6566,125.8315,161207.0
2023-10-12 14:25:00,129.49,129.64,129.48,129.64,63503.0,125.8218,125.9676,125.8121,125.9676,63503.0
2023-10-12 14:30:00,129.63,129.65,129.58,129.65,69805.0,125.9578,125.9773,125.9093,125.9773,69805.0
2023-10-12 14:35:00,129.64,129.66,129.58,129.61,100722.0,125.9676,125.987,125.9093,125.9384,100722.0
2023-10-12 14:40:00,129.61,129.63,129.49,129.54,163144.0,125.9384,125.9578,125.8218,125.8704,163144.0
2023-10-12 14:45:00,129.54,129.67,129.51,129.65,52204.0,125.8704,125.9967,125.8412,125.9773,52204.0
2023-10-12 14:50:00,129.65,129.72,129.63,129.69,88842.0,125.9773,126.0453,125.9578,126.0161,88842.0
2023-10-12 14:55:00,129.69,129.72,129.68,129.69,51899.0,126.0161,126.0453,126.0064,126.0161,51899.0
2023-10-12 15:00:00,129.7,129.75,129.66,129.66,93747.0,126.0259,126.0744,125.987,125.987,93747.0
2023-10-12 15:05:00,129.66,129.68,129.5,129.52,122574.0,125.987,126.0064,125.8315,125.851,122574.0
2023-10-12 15:10:00,129.52,129.52,129.28,129.34,297665.0,125.851,125.851,125.6178,125.6761,297665.0
2023-10-12 15:15:00,129.34,129.57,129.33,129.54,199785.0,125.6761,125.8995,125.6663,125.8704,199785.0
2023-10-12 15:20:00,129.55,129.61,129.47,129.49,98702.0,125.8801,125.9384,125.8024,125.8218,98702.0
2023-10-12 15:25:00,129.49,129.49,129.3,129.37,101777.0,125.8218,125.8218,125.6372,125.7052,101777.0
2023-10-12 15:30:00,129.37,129.66,129.36,129.66,184621.0,125.7052,125.987,125.6955,125.987,184621.0
2023-10-12 15:35:00,129.66,129.73,129.62,129.68,108323.0,125.987,126.055,125.9481,126.0064,108323.0
2023-10-12 15:40:00,129.68,129.68,129.48,129.5,116289.0,126.0064,126.0064,125.8121,125.8315,116289.0
2023-10-12 15:45:00,129.5,129.53,129.42,129.47,308202.0,125.8315,125.8607,125.7538,125.8024,308202.0
2023-10-12 15:50:00,129.46,129.55,129.36,129.39,334466.0,125.7927,125.8801,125.6955,125.7246,334466.0
2023-10-12 15:55:00,129.38,129.46,129.36,129.41,530142.0,125.7149,125.7927,125.6955,125.7441,530142.0
2023-10-13 09:30:00,129.86,130.6,129.78,130.4,879945.0,126.1813,126.9004,126.1036,126.706,879945.0
2023-10-13 09:35:00,130.39,130.7,130.35,130.65,416391.0,126.6963,126.9975,126.6574,126.9489,416391.0
2023-10-13 09:40:00,130.66,130.94,130.55,130.57,536925.0,126.9587,127.2307,126.8518,126.8712,536925.0
2023-10-13 09:45:00,130.57,130.79,130.52,130.68,264598.0,126.8712,127.085,126.8226,126.9781,264598.0
2023-10-13 09:50:00,130.69,130.84,130.57,130.6,244222.0,126.9878,127.1336,126.8712,126.9004,244222.0
2023-10-13 09:55:00,130.61,130.76,130.56,130.64,249193.0,126.9101,127.0558,126.8615,126.9392,249193.0
2023-10-13 10:00:00,130.62,130.67,130.44,130.46,264286.0,126.9198,126.9684,126.7449,126.7643,264286.0
2023-10-13 10:05:00,130.47,130.51,130.21,130.33,121203.0,126.774,126.8129,126.5214,126.638,121203.0
2023-10-13 10:10:00,130.34,130.34,130.07,130.08,138456.0,126.6477,126.6477,126.3854,126.3951,138456.0
2023-10-13 10:15:00,130.09,130.22,130.05,130.22,125468.0,126.4048,126.5311,126.3659,126.5311,125468.0
2023-10-13 10:20:00,130.22,130.31,130.12,130.16,97548.0,126.5311,126.6186,126.434,126.4728,97548.0
2023-10-13 10:25:00,130.17,130.23,130.1,130.17,64937.0,126.4825,126.5408,126.4145,126.4825,64937.0
2023-10-13 10:30:00,130.17,130.22,130.1,130.18,67768.0,126.4825,126.5311,126.4145,126.4923,67768.0
2023-10-13 10:35:00,130.18,130.22,130.06,130.11,100130.0,126.4923,126.5311,126.3757,126.4242,100130.0
2023-10-13 10:40:00,130.12,130.12,129.96,130.0,82262.0,126.434,126.434,126.2785,126.3174,82262.0
2023-10-13 10:45:00,130.0,130.01,129.82,129.83,88962.0,126.3174,126.3271,126.1425,126.1522,88962.0
2023-10-13 10:50:00,129.83,129.84,129.65,129.72,103838.0,126.1522,126.1619,125.9773,126.0453,103838.0
2023-10-13 10:55:00,129.73,129.74,129.55,129.58,83272.0,126.055,126.0647,125.8801,125.9093,83272.0
2023-10-13 11:00:00,129.58,129.61,129.54,129.56,77149.0,125.9093,125.9384,125.8704,125.8898,77149.0
2023-10-13 11:05:00,129.56,129.69,129.51,129.69,101059.0,125.8898,126.0161,125.8412,126.0161,101059.0
2023-10-13 11:10:00,129.7,129.76,129.62,129.7,102724.0,126.0259,126.0842,125.9481,126.0259,102724.0
2023-10-13 11:15:00,129.69,129.76,129.66,129.73,48701.0,126.0161,126.0842,125.987,126.055,48701.0
2023-10-13 11:20:00,129.74,129.78,129.59,129.59,67653.0,126.0647,126.1036,125.919,125.919,67653.0
2023-10-13 11:25:00,129.6,129.71,129.46,129.7,113860.0,125.9287,126.0356,125.7927,126.0259,113860.0
2023-10-13 11:30:00,129.7,129.73,129.63,129.65,78355.0,126.0259,126.055,125.9578,125.9773,78355.0
2023-10-13 11:35:00,129.66,129.75,129.66,129.68,55187.0,125.987,126.0744,125.987,126.0064,55187.0
2023-10-13 11:40:00,129.69,129.83,129.68,129.8,60945.0,126.0161,126.1522,126.0064,126.123,60945.0
2023-10-13 11:45:00,129.78,129.82,129.71,129.74,78644.0,126.1036,126.1425,126.0356,126.0647,78644.0
2023-10-13 11:50:00,129.75,129.75,129.63,129.67,58666.0,126.0744,126.0744,125.9578,125.9967,58666.0
2023-10-13 11:55:00,129.66,129.67,129.55,129.64,75710.0,125.987,125.9967,125.8801,125.9676,75710.0
2023-10-13 12:00:00,129.64,129.9,129.61,129.9,64699.0,125.9676,126.2202,125.9384,126.2202,64699.0
2023-10-13 12:05:00,129.89,130.0,129.89,129.98,52346.0,126.2105,126.3174,126.2105,126.2979,52346.0
2023-10-13 12:10:00,129.99,130.02,129.94,129.97,47585.0,126.3076,126.3368,126.2591,126.2882,47585.0
2023-10-13 12:15:00,129.97,130.09,129.93,130.08,87267.0,126.2882,126.4048,126.2493,126.3951,87267.0
2023-10-13 12:20:00,130.08,130.17,130.07,130.14,85413.0,126.3951,126.4825,126.3854,126.4534,85413.0
2023-10-13 12:25:00,130.13,130.24,130.1,130.19,44528.0,126.4437,126.5506,126.4145,126.502,44528.0
2023-10-13 12:30:00,130.19,130.31,130.18,130.27,45521.0,126.502,126.6186,126.4923,126.5797,45521.0
2023-10-13 12:35:00,130.27,130.33,130.24,130.27,111961.0,126.5797,126.638,126.5506,126.5797,111961.0
2023-10-13 12:40:00,130.27,130.33,130.26,130.29,44450.0,126.5797,126.638,126.57,126.5991,44450.0
2023-10-13 12:45:00,130.28,130.37,130.2,130.2,68627.0,126.5894,126.6769,126.5117,126.5117,68627.0
2023-10-13 12:50:00,130.2,130.21,129.87,129.95,124215.0,126.5117,126.5214,126.191,126.2688,124215.0
2023-10-13 12:55:00,129.95,130.01,129.93,129.99,90784.0,126.2688,126.3271,126.2493,126.3076,90784.0
2023-10-13 13:00:00,129.98,130.02,129.93,129.95,52807.0,126.2979,126.3368,126.2493,126.2688,52807.0
2023-10-13 13:05:00,129.95,129.95,129.79,129.9,66496.0,126.2688,126.2688,126.1133,126.2202,66496.0
2023-10-13 13:10:00,129.91,129.97,129.77,129.78,169909.0,126.2299,126.2882,126.0939,126.1036,169909.0
2023-10-13 13:15:00,129.78,129.88,129.75,129.84,55259.0,126.1036,126.2008,126.0744,126.1619,55259.0
2023-10-13 13:20:00,129.85,129.89,129.72,129.77,81059.0,126.1716,126.2105,126.0453,126.0939,81059.0
2023-10-13 13:25:00,129.78,129.8,129.65,129.68,86255.0,126.1036,126.123,125.9773,126.0064,86255.0
2023-10-13 13:30:00,129.68,129.7,129.59,129.69,69980.0,126.0064,126.0259,125.919,126.0161,69980.0
2023-10-13 13:35:00,129.68,129.74,129.63,129.73,103472.0,126.0064,126.0647,125.9578,126.055,103472.0
2023-10-13 13:40:00,129.74,130.15,129.74,130.08,177274.0,126.0647,126.4631,126.0647,126.3951,177274.0
2023-10-13 13:45:00,130.09,130.09,129.95,130.01,118198.0,126.4048,126.4048,126.2688,126.3271,118198.0
2023-10-13 13:50:00,130.02,130.08,130.01,130.05,47244.0,126.3368,126.3951,126.3271,126.3659,47244.0
2023-10-13 13:55:00,130.05,130.09,129.98,130.04,43827.0,126.3659,126.4048,126.2979,126.3562,43827.0
2023-10-13 14:00:00,130.05,130.11,130.01,130.06,68592.0,126.3659,126.4242,126.3271,126.3757,68592.0
2023-10-13 14:05:00,130.06,130.24,130.04,130.1,128991.0,126.3757,126.5506,126.3562,126.4145,128991.0
2023-10-13 14:10:00,130.1,130.12,130.06,130.09,45815.0,126.4145,126.434,126.3757,126.4048,45815.0
2023-10-13 14:15:00,130.09,130.12,130.03,130.09,45603.0,126.4048,126.434,126.3465,126.4048,45603.0
2023-10-13 14:20:00,130.09,130.15,130.04,130.07,84218.0,126.4048,126.4631,126.3562,126.3854,84218.0
2023-10-13 14:25:00,130.07,130.07,129.97,130.05,66236.0,126.3854,126.3854,126.2882,126.3659,66236.0
2023-10-13 14:30:00,130.04,130.13,130.01,130.11,66197.0,126.3562,126.4437,126.3271,126.4242,66197.0
2023-10-13 14:35:00,130.12,130.13,129.9,129.95,167642.0,126.434,126.4437,126.2202,126.2688,167642.0
2023-10-13 14:40:00,129.94,130.0,129.83,129.85,86080.0,126.2591,126.3174,126.1522,126.1716,86080.0
2023-10-13 14:45:00,129.85,129.88,129.77,129.82,135829.0,126.1716,126.2008,126.0939,126.1425,135829.0
2023-10-13 14:50:00,129.82,130.03,129.81,130.03,127099.0,126.1425,126.3465,126.1327,126.3465,127099.0
2023-10-13 14:55:00,130.03,130.04,129.94,129.97,59969.0,126.3465,126.3562,126.2591,126.2882,59969.0
2023-10-13 15:00:00,129.99,130.1,129.91,130.08,115419.0,126.3076,126.4145,126.2299,126.3951,115419.0
2023-10-13 15:05:00,130.07,130.07,129.86,130.05,103497.0,126.3854,126.3854,126.1813,126.3659,103497.0
2023-10-13 15:10:00,130.05,130.23,130.0,130.19,149944.0,126.3659,126.5408,126.3174,126.502,149944.0
2023-10-13 15:15:00,130.19,130.22,130.05,130.09,109713.0,126.502,126.5311,126.3659,126.4048,109713.0
2023-10-13 15:20:00,130.08,130.13,130.02,130.08,134016.0,126.3951,126.4437,126.3368,126.3951,134016.0
2023-10-13 15:25:00,130.08,130.09,129.93,129.98,89254.0,126.3951,126.4048,126.2493,126.2979,89254.0
2023-10-13 15:30:00,129.98,130.25,129.98,130.16,105941.0,126.2979,126.5603,126.2979,126.4728,105941.0
2023-10-13 15:35:00,130.16,130.21,129.97,129.98,143481.0,126.4728,126.5214,126.2882,126.2979,143481.0
2023-10-13 15:40:00,129.97,129.98,129.76,129.8,157853.0,126.2882,126.2979,126.0842,126.123,157853.0
2023-10-13 15:45:00,129.8,130.0,129.79,130.0,182258.0,126.123,126.3174,126.1133,126.3174,182258.0
2023-10-13 15:50:00,130.0,130.1,129.92,130.1,304466.0,126.3174,126.4145,126.2396,126.4145,304466.0
2023-10-13 15:55:00,130.1,130.22,129.99,130.2,586704.0,126.4145,126.5311,126.3076,126.5117,586704.0
2023-10-16 09:30:00,130.78,131.16,130.6,131.04,669925.0,127.0753,127.4445,126.9004,127.3279,669925.0
2023-10-16 09:35:00,131.03,131.04,130.75,130.85,293220.0,127.3182,127.3279,127.0461,127.1433,293220.0
2023-10-16 09:40:00,130.85,131.04,130.73,130.94,298736.0,127.1433,127.3279,127.0267,127.2307,298736.0
2023-10-16 09:45:00,130.94,131.29,130.89,131.09,175353.0,127.2307,127.5708,127.1822,127.3765,175353.0
2023-10-16 09:50:00,131.08,131.3,130.94,131.28,155484.0,127.3668,127.5805,127.2307,127.5611,155484.0
2023-10-16 09:55:00,131.28,131.28,130.93,131.01,165520.0,127.5611,127.5611,127.221,127.2988,165520.0
2023-10-16 10:00:00,131.01,131.21,130.88,131.05,266782.0,127.2988,127.4931,127.1724,127.3376,266782.0
2023-10-16 10:05:00,131.06,131.06,130.77,130.85,140071.0,127.3473,127.3473,127.0656,127.1433,140071.0
2023-10-16 10:10:00,130.84,130.87,130.69,130.86,121955.0,127.1336,127.1627,126.9878,127.153,121955.0
2023-10-16 10:15:00,130.87,130.9,130.78,130.78,113514.0,127.1627,127.1919,127.0753,127.0753,113514.0
2023-10-16 10:20:00,130.78,130.82,130.69,130.8,102665.0,127.0753,127.1141,126.9878,127.0947,102665.0
2023-10-16 10:25:00,130.81,130.86,130.77,130.83,177243.0,127.1044,127.153,127.0656,127.1239,177243.0
2023-10-16 10:30:00,130.83,131.12,130.83,131.03,300936.0,127.1239,127.4056,127.1239,127.3182,300936.0
2023-10-16 10:35:00,131.03,131.18,131.02,131.12,169474.0,127.3182,127.4639,127.3085,127.4056,169474.0
2023-10-16 10:40:00,131.12,131.21,131.04,131.12,101752.0,127.4056,127.4931,127.3279,127.4056,101752.0
2023-10-16 10:45:00,131.11,131.33,131.11,131.28,123614.0,127.3959,127.6097,127.3959,127.5611,123614.0
2023-10-16 10:50:00,131.28,131.43,131.28,131.4,111433.0,127.5611,127.7069,127.5611,127.6777,111433.0
2023-10-16 10:55:00,131.4,131.46,131.34,131.42,148380.0,127.6777,127.736,127.6194,127.6971,148380.0
2023-10-16 11:00:00,131.43,131.56,131.43,131.45,121683.0,127.7069,127.8332,127.7069,127.7263,121683.0
2023-10-16 11:05:00,131.45,131.48,131.37,131.39,53950.0,127.7263,127.7554,127.6486,127.668,53950.0
2023-10-16 11:10:00,131.39,131.46,131.38,131.38,65030.0,127.668,127.736,127.6583,127.6583,65030.0
2023-10-16 11:15:00,131.38,131.51,131.37,131.49,54819.0,127.6583,127.7846,127.6486,127.7652,54819.0
2023-10-16 11:20:00,131.49,131.56,131.47,131.53,82064.0,127.7652,127.8332,127.7457,127.804,82064.0
2023-10-16 11:25:00,131.53,131.62,131.49,131.6,74261.0,127.804,127.8915,127.7652,127.872,74261.0
2023-10-16 11:30:00,131.61,131.64,131.53,131.55,89125.0,127.8818,127.9109,127.804,127.8235,89125.0
2023-10-16 11:35:00,131.56,131.58,131.49,131.53,81107.0,127.8332,127.8526,127.7652,127.804,81107.0
2023-10-16 11:40:00,131.53,131.55,131.46,131.47,90880.0,127.804,127.8235,127.736,127.7457,90880.0
2023-10-16 11:45:00,131.47,131.48,131.38,131.48,152982.0,127.7457,127.7554,127.6583,127.7554,152982.0
2023-10-16 11:50:00,131.49,131.65,131.48,131.63,71282.0,127.7652,127.9206,127.7554,127.9012,71282.0
2023-10-16 11:55:00,131.64,131.75,131.63,131.72,54370.0,127.9109,128.0178,127.9012,127.9886,54370.0
2023-10-16 12:00:00,131.73,131.82,131.71,131.71,52080.0,127.9984,128.0858,127.9789,127.9789,52080.0
2023-10-16 12:05:00,131.7,131.81,131.69,131.81,85567.0,127.9692,128.0761,127.9595,128.0761,85567.0
2023-10-16 12:10:00,131.82,131.83,131.74,131.78,85244.0,128.0858,128.0955,128.0081,128.0469,85244.0
2023-10-16 12:15:00,131.77,131.88,131.75,131.83,82446.0,128.0372,128.1441,128.0178,128.0955,82446.0
2023-10-16 12:20:00,131.82,131.88,131.74,131.83,91706.0,128.0858,128.1441,128.0081,128.0955,91706.0
2023-10-16 12:25:00,131.82,131.89,131.79,131.86,53751.0,128.0858,128.1538,128.0567,128.1247,53751.0
2023-10-16 12:30:00,131.86,131.9,131.82,131.86,120963.0,128.1247,128.1635,128.0858,128.1247,120963.0
2023-10-16 12:35:00,131.86,131.92,131.8,131.82,53598.0,128.1247,128.183,128.0664,128.0858,53598.0
2023-10-16 12:40:00,131.82,131.82,131.67,131.7,92432.0,128.0858,128.0858,127.9401,127.9692,92432.0
2023-10-16 12:45:00,131.7,131.76,131.67,131.67,133837.0,127.9692,128.0275,127.9401,127.9401,133837.0
2023-10-16 12:50:00,131.68,131.75,131.66,131.69,57693.0,127.9498,128.0178,127.9303,127.9595,57693.0
2023-10-16 12:55:00,131.68,131.71,131.59,131.69,54886.0,127.9498,127.9789,127.8623,127.9595,54886.0
2023-10-16 13:00:00,131.68,131.77,131.66,131.75,58020.0,127.9498,128.0372,127.9303,128.0178,58020.0
2023-10-16 13:05:00,131.76,131.83,131.75,131.81,117417.0,128.0275,128.0955,128.0178,128.0761,117417.0
2023-10-16 13:10:00,131.8,131.92,131.8,131.88,126540.0,128.0664,128.183,128.0664,128.1441,126540.0
2023-10-16 13:15:00,131.88,131.9,131.7,131.71,70639.0,128.1441,128.1635,127.9692,127.9789,70639.0
2023-10-16 13:20:00,131.68,131.68,131.39,131.52,166339.0,127.9498,127.9498,127.668,127.7943,166339.0
2023-10-16 13:25:00,131.51,131.59,131.36,131.56,136404.0,127.7846,127.8623,127.6388,127.8332,136404.0
2023-10-16 13:30:00,131.56,131.57,131.4,131.41,63206.0,127.8332,127.8429,127.6777,127.6874,63206.0
2023-10-16 13:35:00,131.4,131.52,131.4,131.5,93612.0,127.6777,127.7943,127.6777,127.7749,93612.0
2023-10-16 13:40:00,131.51,131.56,131.48,131.55,96863.0,127.7846,127.8332,127.7554,127.8235,96863.0
2023-10-16 13:45:00,131.55,131.55,131.46,131.47,61722.0,127.8235,127.8235,127.736,127.7457,61722.0
2023-10-16 13:50:00,131.46,131.47,131.36,131.4,69148.0,127.736,127.7457,127.6388,127.6777,69148.0
2023-10-16 13:55:00,131.4,131.42,131.33,131.4,50081.0,127.6777,127.6971,127.6097,127.6777,50081.0
2023-10-16 14:00:00,131.4,131.42,131.29,131.3,49748.0,127.6777,127.6971,127.5708,127.5805,49748.0
2023-10-16 14:05:00,131.31,131.39,131.29,131.37,66076.0,127.5903,127.668,127.5708,127.6486,66076.0
2023-10-16 14:10:00,131.37,131.42,131.24,131.25,69308.0,127.6486,127.6971,127.5222,127.532,69308.0
2023-10-16 14:15:00,131.25,131.26,131.15,131.17,50021.0,127.532,127.5417,127.4348,127.4542,50021.0
2023-10-16 14:20:00,131.17,131.19,131.05,131.09,82834.0,127.4542,127.4737,127.3376,127.3765,82834.0
2023-10-16 14:25:00,131.09,131.17,131.08,131.09,97315.0,127.3765,127.4542,127.3668,127.3765,97315.0
2023-10-16 14:30:00,131.09,131.19,131.07,131.18,67819.0,127.3765,127.4737,127.3571,127.4639,67819.0
2023-10-16 14:35:00,131.18,131.22,131.12,131.18,68282.0,127.4639,127.5028,127.4056,127.4639,68282.0
2023-10-16 14:40:00,131.18,131.24,131.15,131.22,77494.0,127.4639,127.5222,127.4348,127.5028,77494.0
2023-10-16 14:45:00,131.22,131.24,131.17,131.18,39032.0,127.5028,127.5222,127.4542,127.4639,39032.0
2023-10-16 14:50:00,131.18,131.23,131.16,131.21,27811.0,127.4639,127.5125,127.4445,127.4931,27811.0
2023-10-16 14:55:00,131.2,131.31,131.18,131.3,51363.0,127.4834,127.5903,127.4639,127.5805,51363.0
2023-10-16 15:00:00,131.3,131.32,131.21,131.24,54788.0,127.5805,127.6,127.4931,127.5222,54788.0
2023-10-16 15:05:00,131.25,131.3,131.24,131.26,41495.0,127.532,127.5805,127.5222,127.5417,41495.0
2023-10-16 15:10:00,131.27,131.31,131.22,131.24,58903.0,127.5514,127.5903,127.5028,127.5222,58903.0
2023-10-16 15:15:00,131.24,131.35,131.24,131.28,56236.0,127.5222,127.6291,127.5222,127.5611,56236.0
2023-10-16 15:20:00,131.28,131.35,131.25,131.26,70687.0,127.5611,127.6291,127.532,127.5417,70687.0
2023-10-16 15:25:00,131.26,131.38,131.25,131.38,88467.0,127.5417,127.6583,127.532,127.6583,88467.0
2023-10-16 15:30:00,131.38,131.42,131.24,131.27,150604.0,127.6583,127.6971,127.5222,127.5514,150604.0
2023-10-16 15:35:00,131.28,131.29,131.19,131.19,103289.0,127.5611,127.5708,127.4737,127.4737,103289.0
2023-10-16 15:40:00,131.2,131.29,131.16,131.22,125985.0,127.4834,127.5708,127.4445,127.5028,125985.0
2023-10-16 15:45:00,131.22,131.23,131.15,131.22,115322.0,127.5028,127.5125,127.4348,127.5028,115322.0
2023-10-16 15:50:00,131.21,131.31,131.19,131.29,253970.0,127.4931,127.5903,127.4737,127.5708,253970.0
2023-10-16 15:55:00,131.29,131.33,131.09,131.14,676671.0,127.5708,127.6097,127.3765,127.4251,676671.0
2023-10-17 09:30:00,130.54,131.08,130.54,131.08,477396.0,126.8421,127.3668,126.8421,127.3668,477396.0
2023-10-17 09:35:00,131.08,131.08,130.7,130.71,347977.0,127.3668,127.3668,126.9975,127.0073,347977.0
2023-10-17 09:40:00,130.71,130.82,130.59,130.74,242962.0,127.0073,127.1141,126.8906,127.0364,242962.0
2023-10-17 09:45:00,130.72,131.08,130.72,131.04,306331.0,127.017,127.3668,127.017,127.3279,306331.0
2023-10-17 09:50:00,131.04,131.21,130.96,130.99,246033.0,127.3279,127.4931,127.2502,127.2793,246033.0
2023-10-17 09:55:00,131.01,131.02,130.64,130.64,101930.0,127.2988,127.3085,126.9392,126.9392,101930.0
2023-10-17 10:00:00,130.65,130.74,130.5,130.63,147577.0,126.9489,127.0364,126.8032,126.9295,147577.0
2023-10-17 10:05:00,130.63,130.78,130.51,130.75,114513.0,126.9295,127.0753,126.8129,127.0461,114513.0
2023-10-17 10:10:00,130.77,131.07,130.69,131.05,124742.0,127.0656,127.3571,126.9878,127.3376,124742.0
2023-10-17 10:15:00,131.05,131.12,131.0,131.06,103711.0,127.3376,127.4056,127.289,127.3473,103711.0
2023-10-17 10:20:00,131.05,131.07,130.94,131.0,95328.0,127.3376,127.3571,127.2307,127.289,95328.0
2023-10-17 10:25:00,130.99,131.02,130.74,130.76,87386.0,127.2793,127.3085,127.0364,127.0558,87386.0
2023-10-17 10:30:00,130.75,130.8,130.64,130.79,100910.0,127.0461,127.0947,126.9392,127.085,100910.0
2023-10-17 10:35:00,130.78,130.99,130.76,130.99,83796.0,127.0753,127.2793,127.0558,127.2793,83796.0
2023-10-17 10:40:00,130.99,131.1,130.94,131.07,88656.0,127.2793,127.3862,127.2307,127.3571,88656.0
2023-10-17 10:45:00,131.07,131.18,130.91,130.95,84991.0,127.3571,127.4639,127.2016,127.2405,84991.0
2023-10-17 10:50:00,130.96,130.96,130.78,130.87,89379.0,127.2502,127.2502,127.0753,127.1627,89379.0
2023-10-17 10:55:00,130.87,131.0,130.84,131.0,58746.0,127.1627,127.289,127.1336,127.289,58746.0
2023-10-17 11:00:00,131.0,131.09,130.98,131.05,69911.0,127.289,127.3765,127.2696,127.3376,69911.0
2023-10-17 11:05:00,131.04,131.07,130.92,130.92,54345.0,127.3279,127.3571,127.2113,127.2113,54345.0
2023-10-17 11:10:00,130.92,131.11,130.92,131.1,78015.0,127.2113,127.3959,127.2113,127.3862,78015.0
2023-10-17 11:15:00,131.1,131.22,131.09,131.21,112498.0,127.3862,127.5028,127.3765,127.4931,112498.0
2023-10-17 11:20:00,131.21,131.25,131.09,131.13,51593.0,127.4931,127.532,127.3765,127.4154,51593.0
2023-10-17 11:25:00,131.13,131.21,131.12,131.17,38155.0,127.4154,127.4931,127.4056,127.4542,38155.0
2023-10-17 11:30:00,131.18,131.28,131.14,131.22,55724.0,127.4639,127.5611,127.4251,127.5028,55724.0
2023-10-17 11:35:00,131.21,131.45,131.2,131.45,80612.0,127.4931,127.7263,127.4834,127.7263,80612.0
2023-10-17 11:40:00,131.46,131.56,131.43,131.56,74613.0,127.736,127.8332,127.7069,127.8332,74613.0
2023-10-17 11:45:00,131.57,131.68,131.52,131.66,77978.0,127.8429,127.9498,127.7943,127.9303,77978.0
2023-10-17 11:50:00,131.67,131.71,131.65,131.66,50018.0,127.9401,127.9789,127.9206,127.9303,50018.0
2023-10-17 11:55:00,131.66,131.66,131.48,131.59,63248.0,127.9303,127.9303,127.7554,127.8623,63248.0
2023-10-17 12:00:00,131.58,131.64,131.53,131.57,38875.0,127.8526,127.9109,127.804,127.8429,38875.0
2023-10-17 12:05:00,131.57,131.57,131.48,131.52,30495.0,127.8429,127.8429,127.7554,127.7943,30495.0
2023-10-17 12:10:00,131.53,131.54,131.44,131.44,82686.0,127.804,127.8137,127.7166,127.7166,82686.0
2023-10-17 12:15:00,131.46,131.52,131.4,131.49,73065.0,127.736,127.7943,127.6777,127.7652,73065.0
2023-10-17 12:20:00,131.49,131.53,131.46,131.52,57313.0,127.7652,127.804,127.736,127.7943,57313.0
2023-10-17 12:25:00,131.51,131.6,131.51,131.59,49813.0,127.7846,127.872,127.7846,127.8623,49813.0
2023-10-17 12:30:00,131.59,131.62,131.42,131.42,88721.0,127.8623,127.8915,127.6971,127.6971,88721.0
2023-10-17 12:35:00,131.42,131.43,131.35,131.39,113680.0,127.6971,127.7069,127.6291,127.668,113680.0
2023-10-17 12:40:00,131.4,131.46,131.33,131.42,104068.0,127.6777,127.736,127.6097,127.6971,104068.0
2023-10-17 12:45:00,131.42,131.43,131.2,131.21,97879.0,127.6971,127.7069,127.4834,127.4931,97879.0
2023-10-17 12:50:00,131.21,131.25,130.98,131.25,211637.0,127.4931,127.532,127.2696,127.532,211637.0
2023-10-17 12:55:00,131.24,131.47,131.11,131.18,181963.0,127.5222,127.7457,127.3959,127.4639,181963.0
2023-10-17 13:00:00,131.19,131.3,131.15,131.22,75589.0,127.4737,127.5805,127.4348,127.5028,75589.0
2023-10-17 13:05:00,131.22,131.32,131.18,131.32,45726.0,127.5028,127.6,127.4639,127.6,45726.0
2023-10-17 13:10:00,131.32,131.32,131.12,131.16,40092.0,127.6,127.6,127.4056,127.4445,40092.0
2023-10-17 13:15:00,131.16,131.21,131.09,131.2,65302.0,127.4445,127.4931,127.3765,127.4834,65302.0
2023-10-17 13:20:00,131.19,131.23,131.1,131.1,208078.0,127.4737,127.5125,127.3862,127.3862,208078.0
2023-10-17 13:25:00,131.1,131.22,131.1,131.2,24854.0,127.3862,127.5028,127.3862,127.4834,24854.0
2023-10-17 13:30:00,131.19,131.2,130.99,131.07,90142.0,127.4737,127.4834,127.2793,127.3571,90142.0
2023-10-17 13:35:00,131.08,131.08,130.95,130.97,54360.0,127.3668,127.3668,127.2405,127.2599,54360.0
2023-10-17 13:40:00,130.98,131.05,130.95,130.99,65771.0,127.2696,127.3376,127.2405,127.2793,65771.0
2023-10-17 13:45:00,130.98,131.01,130.91,130.96,43178.0,127.2696,127.2988,127.2016,127.2502,43178.0
2023-10-17 13:50:00,130.96,130.97,130.67,130.72,117848.0,127.2502,127.2599,126.9684,127.017,117848.0
2023-10-17 13:55:00,130.71,130.78,130.67,130.75,68923.0,127.0073,127.0753,126.9684,127.0461,68923.0
2023-10-17 14:00:00,130.75,130.76,130.67,130.69,369845.0,127.0461,127.0558,126.9684,126.9878,369845.0
2023-10-17 14:05:00,130.68,130.71,130.65,130.68,48390.0,126.9781,127.0073,126.9489,126.9781,48390.0
2023-10-17 14:10:00,130.68,130.7,130.61,130.62,51681.0,126.9781,126.9975,126.9101,126.9198,51681.0
2023-10-17 14:15:00,130.62,130.71,130.61,130.62,66235.0,126.9198,127.0073,126.9101,126.9198,66235.0
2023-10-17 14:20:00,130.63,130.68,130.6,130.63,89665.0,126.9295,126.9781,126.9004,126.9295,89665.0
2023-10-17 14:25:00,130.64,130.69,130.6,130.66,53905.0,126.9392,126.9878,126.9004,126.9587,53905.0
2023-10-17 14:30:00,130.66,130.68,130.57,130.58,71823.0,126.9587,126.9781,126.8712,126.8809,71823.0
2023-10-17 14:35:00,130.58,130.62,130.54,130.61,45517.0,126.8809,126.9198,126.8421,126.9101,45517.0
2023-10-17 14:40:00,130.61,130.69,130.6,130.62,69524.0,126.9101,126.9878,126.9004,126.9198,69524.0
2023-10-17 14:45:00,130.62,130.7,130.62,130.66,63594.0,126.9198,126.9975,126.9198,126.9587,63594.0
2023-10-17 14:50:00,130.66,130.66,130.48,130.51,64513.0,126.9587,126.9587,126.7838,126.8129,64513.0
2023-10-17 14:55:00,130.5,130.57,130.43,130.53,55798.0,126.8032,126.8712,126.7352,126.8323,55798.0
2023-10-17 15:00:00,130.53,130.54,130.49,130.52,60025.0,126.8323,126.8421,126.7935,126.8226,60025.0
2023-10-17 15:05:00,130.52,130.74,130.49,130.7,97680.0,126.8226,127.0364,126.7935,126.9975,97680.0
2023-10-17 15:10:00,130.7,130.85,130.7,130.8,55373.0,126.9975,127.1433,126.9975,127.0947,55373.0
2023-10-17 15:15:00,130.79,130.85,130.71,130.76,67328.0,127.085,127.1433,127.0073,127.0558,67328.0
2023-10-17 15:20:00,130.77,130.82,130.72,130.76,75044.0,127.0656,127.1141,127.017,127.0558,75044.0
2023-10-17 15:25:00,130.77,130.86,130.76,130.86,71224.0,127.0656,127.153,127.0558,127.153,71224.0
2023-10-17 15:30:00,130.87,130.89,130.77,130.78,86126.0,127.1627,127.1822,127.0656,127.0753,86126.0
2023-10-17 15:35:00,130.77,130.77,130.7,130.71,41896.0,127.0656,127.0656,126.9975,127.0073,41896.0
2023-10-17 15:40:00,130.71,130.73,130.6,130.62,89080.0,127.0073,127.0267,126.9004,126.9198,89080.0
2023-10-17 15:45:00,130.62,130.74,130.59,130.73,98833.0,126.9198,127.0364,126.8906,127.0267,98833.0
2023-10-17 15:50:00,130.73,130.92,130.73,130.91,183750.0,127.0267,127.2113,127.0267,127.2016,183750.0
2023-10-17 15:55:00,130.91,131.01,130.87,131.0,390909.0,127.2016,127.2988,127.1627,127.289,390909.0
2023-10-18 09:30:00,131.17,131.54,130.51,130.71,557315.0,127.4542,127.8137,126.8129,127.0073,557315.0
2023-10-18 09:35:00,130.72,130.93,130.62,130.7,300070.0,127.017,127.221,126.9198,126.9975,300070.0
2023-10-18 09:40:00,130.71,131.12,130.71,131.09,259671.0,127.0073,127.4056,127.0073,127.3765,259671.0
2023-10-18 09:45:00,131.09,131.23,131.08,131.22,223948.0,127.3765,127.5125,127.3668,127.5028,223948.0
2023-10-18 09:50:00,131.22,131.22,130.84,130.86,133905.0,127.5028,127.5028,127.1336,127.153,133905.0
2023-10-18 09:55:00,130.86,130.99,130.86,130.98,129485.0,127.153,127.2793,127.153,127.2696,129485.0
2023-10-18 10:00:00,130.99,131.12,130.91,131.01,148095.0,127.2793,127.4056,127.2016,127.2988,148095.0
2023-10-18 10:05:00,131.01,131.16,130.94,130.98,91187.0,127.2988,127.4445,127.2307,127.2696,91187.0
2023-10-18 10:10:00,130.98,130.98,130.78,130.88,91427.0,127.2696,127.2696,127.0753,127.1724,91427.0
2023-10-18 10:15:00,130.87,131.09,130.75,131.08,96938.0,127.1627,127.3765,127.0461,127.3668,96938.0
2023-10-18 10:20:00,131.09,131.11,130.82,130.84,92475.0,127.3765,127.3959,127.1141,127.1336,92475.0
2023-10-18 10:25:00,130.85,130.86,130.56,130.58,186176.0,127.1433,127.153,126.8615,126.8809,186176.0
2023-10-18 10:30:00,130.57,130.64,130.47,130.51,185162.0,126.8712,126.9392,126.774,126.8129,185162.0
2023-10-18 10:35:00,130.52,130.66,130.51,130.65,89154.0,126.8226,126.9587,126.8129,126.9489,89154.0
2023-10-18 10:40:00,130.64,130.67,130.56,130.62,103580.0,126.9392,126.9684,126.8615,126.9198,103580.0
2023-10-18 10:45:00,130.61,130.72,130.59,130.7,71502.0,126.9101,127.017,126.8906,126.9975,71502.0
2023-10-18 10:50:00,130.69,130.7,130.46,130.46,80259.0,126.9878,126.9975,126.7643,126.7643,80259.0
2023-10-18 10:55:00,130.46,130.54,130.43,130.53,83443.0,126.7643,126.8421,126.7352,126.8323,83443.0
2023-10-18 11:00:00,130.52,130.67,130.45,130.62,132728.0,126.8226,126.9684,126.7546,126.9198,132728.0
2023-10-18 11:05:00,130.61,130.61,130.37,130.37,106949.0,126.9101,126.9101,126.6769,126.6769,106949.0
2023-10-18 11:10:00,130.38,130.4,130.28,130.36,143199.0,126.6866,126.706,126.5894,126.6672,143199.0
2023-10-18 11:15:00,130.37,130.47,130.32,130.47,220266.0,126.6769,126.774,126.6283,126.774,220266.0
2023-10-18 11:20:00,130.47,130.57,130.43,130.53,72188.0,126.774,126.8712,126.7352,126.8323,72188.0
2023-10-18 11:25:00,130.53,130.68,130.45,130.47,92792.0,126.8323,126.9781,126.7546,126.774,92792.0
2023-10-18 11:30:00,130.47,130.47,130.34,130.42,62023.0,126.774,126.774,126.6477,126.7255,62023.0
2023-10-18 11:35:00,130.41,130.53,130.4,130.45,96366.0,126.7157,126.8323,126.706,126.7546,96366.0
2023-10-18 11:40:00,130.45,130.45,130.3,130.43,49894.0,126.7546,126.7546,126.6089,126.7352,49894.0
2023-10-18 11:45:00,130.44,130.49,130.37,130.39,47121.0,126.7449,126.7935,126.6769,126.6963,47121.0
2023-10-18 11:50:00,130.39,130.44,130.34,130.39,38716.0,126.6963,126.7449,126.6477,126.6963,38716.0
2023-10-18 11:55:00,130.39,130.41,130.28,130.3,53334.0,126.6963,126.7157,126.5894,126.6089,53334.0
2023-10-18 12:00:00,130.3,130.55,130.23,130.52,106660.0,126.6089,126.8518,126.5408,126.8226,106660.0
2023-10-18 12:05:00,130.53,130.54,130.33,130.43,51796.0,126.8323,126.8421,126.638,126.7352,51796.0
2023-10-18 12:10:00,130.43,130.45,130.24,130.27,39660.0,126.7352,126.7546,126.5506,126.5797,39660.0
2023-10-18 12:15:00,130.27,130.29,130.13,130.17,50727.0,126.5797,126.5991,126.4437,126.4825,50727.0
2023-10-18 12:20:00,130.17,130.2,130.08,130.18,100268.0,126.4825,126.5117,126.3951,126.4923,100268.0
2023-10-18 12:25:00,130.18,130.25,130.17,130.21,41355.0,126.4923,126.5603,126.4825,126.5214,41355.0
2023-10-18 12:30:00,130.2,130.23,130.15,130.16,51632.0,126.5117,126.5408,126.4631,126.4728,51632.0
2023-10-18 12:35:00,130.16,130.18,130.07,130.07,31968.0,126.4728,126.4923,126.3854,126.3854,31968.0
2023-10-18 12:40:00,130.08,130.17,130.06,130.14,34270.0,126.3951,126.4825,126.3757,126.4534,34270.0
2023-10-18 12:45:00,130.15,130.15,130.05,130.07,44269.0,126.4631,126.4631,126.3659,126.3854,44269.0
2023-10-18 12:50:00,130.06,130.07,130.02,130.04,31598.0,126.3757,126.3854,126.3368,126.3562,31598.0
2023-10-18 12:55:00,130.04,130.04,129.98,130.0,36794.0,126.3562,126.3562,126.2979,126.3174,36794.0
2023-10-18 13:00:00,129.97,130.34,129.89,130.34,157621.0,126.2882,126.6477,126.2105,126.6477,157621.0
2023-10-18 13:05:00,130.34,130.46,130.26,130.42,145652.0,126.6477,126.7643,126.57,126.7255,145652.0
2023-10-18 13:10:00,130.4,130.54,130.36,130.48,145130.0,126.706,126.8421,126.6672,126.7838,145130.0
2023-10-18 13:15:00,130.47,130.58,130.43,130.46,115252.0,126.774,126.8809,126.7352,126.7643,115252.0
2023-10-18 13:20:00,130.47,130.5,130.36,130.37,47564.0,126.774,126.8032,126.6672,126.6769,47564.0
2023-10-18 13:25:00,130.38,130.44,130.34,130.38,80724.0,126.6866,126.7449,126.6477,126.6866,80724.0
2023-10-18 13:30:00,130.38,130.38,130.11,130.13,66106.0,126.6866,126.6866,126.4242,126.4437,66106.0
2023-10-18 13:35:00,130.12,130.16,130.02,130.06,56600.0,126.434,126.4728,126.3368,126.3757,56600.0
2023-10-18 13:40:00,130.05,130.14,130.03,130.13,42083.0,126.3659,126.4534,126.3465,126.4437,42083.0
2023-10-18 13:45:00,130.13,130.22,130.11,130.22,37883.0,126.4437,126.5311,126.4242,126.5311,37883.0
2023-10-18 13:50:00,130.21,130.36,130.2,130.34,61621.0,126.5214,126.6672,126.5117,126.6477,61621.0
2023-10-18 13:55:00,130.34,130.52,130.34,130.44,78520.0,126.6477,126.8226,126.6477,126.7449,78520.0
2023-10-18 14:00:00,130.44,130.51,130.43,130.45,67999.0,126.7449,126.8129,126.7352,126.7546,67999.0
2023-10-18 14:05:00,130.46,130.58,130.38,130.51,175443.0,126.7643,126.8809,126.6866,126.8129,175443.0
2023-10-18 14:10:00,130.51,130.51,130.4,130.41,33489.0,126.8129,126.8129,126.706,126.7157,33489.0
2023-10-18 14:15:00,130.41,130.41,130.29,130.34,85624.0,126.7157,126.7157,126.5991,126.6477,85624.0
2023-10-18 14:20:00,130.34,130.4,130.33,130.36,50726.0,126.6477,126.706,126.638,126.6672,50726.0
2023-10-18 14:25:00,130.34,130.35,130.22,130.27,49548.0,126.6477,126.6574,126.5311,126.5797,49548.0
2023-10-18 14:30:00,130.26,130.35,130.24,130.28,79968.0,126.57,126.6574,126.5506,126.5894,79968.0
2023-10-18 14:35:00,130.28,130.28,130.17,130.18,55073.0,126.5894,126.5894,126.4825,126.4923,55073.0
2023-10-18 14:40:00,130.18,130.21,130.13,130.19,63545.0,126.4923,126.5214,126.4437,126.502,63545.0
2023-10-18 14:45:00,130.19,130.22,130.1,130.1,63643.0,126.502,126.5311,126.4145,126.4145,63643.0
2023-10-18 14:50:00,130.1,130.12,129.98,130.01,57653.0,126.4145,126.434,126.2979,126.3271,57653.0
2023-10-18 14:55:00,130.01,130.14,129.99,130.09,90398.0,126.3271,126.4534,126.3076,126.4048,90398.0
2023-10-18 15:00:00,130.08,130.09,129.98,130.02,120501.0,126.3951,126.4048,126.2979,126.3368,120501.0
2023-10-18 15:05:00,130.01,130.13,129.99,130.03,85860.0,126.3271,126.4437,126.3076,126.3465,85860.0
2023-10-18 15:10:00,130.04,130.12,130.02,130.09,81139.0,126.3562,126.434,126.3368,126.4048,81139.0
2023-10-18 15:15:00,130.09,130.22,130.08,130.13,100264.0,126.4048,126.5311,126.3951,126.4437,100264.0
2023-10-18 15:20:00,130.13,130.18,130.1,130.16,81764.0,126.4437,126.4923,126.4145,126.4728,81764.0
2023-10-18 15:25:00,130.16,130.16,129.96,130.03,87757.0,126.4728,126.4728,126.2785,126.3465,87757.0
2023-10-18 15:30:00,130.03,130.11,129.99,130.03,120231.0,126.3465,126.4242,126.3076,126.3465,120231.0
2023-10-18 15:35:00,130.03,130.07,129.97,130.0,77768.0,126.3465,126.3854,126.2882,126.3174,77768.0
2023-10-18 15:40:00,130.0,130.0,129.9,129.9,155702.0,126.3174,126.3174,126.2202,126.2202,155702.0
2023-10-18 15:45:00,129.91,129.92,129.62,129.74,322003.0,126.2299,126.2396,125.9481,126.0647,322003.0
2023-10-18 15:50:00,129.74,129.89,129.74,129.83,260517.0,126.0647,126.2105,126.0647,126.1522,260517.0
2023-10-18 15:55:00,129.83,129.92,129.78,129.84,503602.0,126.1522,126.2396,126.1036,126.1619,503602.0
2023-10-19 09:30:00,129.68,129.81,129.55,129.65,324181.0,126.0064,126.1327,125.8801,125.9773,324181.0
2023-10-19 09:35:00,129.64,129.67,129.43,129.61,196549.0,125.9676,125.9967,125.7635,125.9384,196549.0
2023-10-19 09:40:00,129.61,129.63,129.41,129.44,296880.0,125.9384,125.9578,125.7441,125.7732,296880.0
2023-10-19 09:45:00,129.44,129.45,129.12,129.19,258106.0,125.7732,125.7829,125.4623,125.5303,258106.0
2023-10-19 09:50:00,129.19,129.31,128.94,129.06,203008.0,125.5303,125.6469,125.2874,125.404,203008.0
2023-10-19 09:55:00,129.06,129.24,128.93,129.23,210498.0,125.404,125.5789,125.2777,125.5692,210498.0
2023-10-19 10:00:00,129.23,129.23,128.9,128.94,147212.0,125.5692,125.5692,125.2485,125.2874,147212.0
2023-10-19 10:05:00,128.94,128.95,128.55,128.56,120372.0,125.2874,125.2971,124.9084,124.9182,120372.0
2023-10-19 10:10:00,128.56,128.64,128.4,128.59,202624.0,124.9182,124.9959,124.7627,124.9473,202624.0
2023-10-19 10:15:00,128.6,128.62,128.27,128.34,184916.0,124.957,124.9765,124.6364,124.7044,184916.0
2023-10-19 10:20:00,128.34,128.41,128.29,128.38,111756.0,124.7044,124.7724,124.6558,124.7433,111756.0
2023-10-19 10:25:00,128.38,128.39,128.1,128.11,285119.0,124.7433,124.753,124.4712,124.4809,285119.0
2023-10-19 10:30:00,128.11,128.12,127.95,127.96,184085.0,124.4809,124.4906,124.3254,124.3352,184085.0
2023-10-19 10:35:00,127.96,127.99,127.79,127.91,257337.0,124.3352,124.3643,124.17,124.2866,257337.0
2023-10-19 10:40:00,127.92,127.96,127.77,127.78,260651.0,124.2963,124.3352,124.1505,124.1603,260651.0
2023-10-19 10:45:00,127.78,127.92,127.77,127.86,254632.0,124.1603,124.2963,124.1505,124.238,254632.0
2023-10-19 10:50:00,127.86,128.0,127.85,127.89,218658.0,124.238,124.374,124.2283,124.2671,218658.0
2023-10-19 10:55:00,127.89,127.91,127.77,127.83,209063.0,124.2671,124.2866,124.1505,124.2088,209063.0
2023-10-19 11:00:00,127.83,127.99,127.79,127.94,210138.0,124.2088,124.3643,124.17,124.3157,210138.0
2023-10-19 11:05:00,127.94,128.02,127.85,128.01,177686.0,124.3157,124.3935,124.2283,124.3837,177686.0
2023-10-19 11:10:00,128.01,128.06,127.96,128.06,96853.0,124.3837,124.4323,124.3352,124.4323,96853.0
2023-10-19 11:15:00,128.07,128.26,127.96,128.24,137804.0,124.442,124.6267,124.3352,124.6072,137804.0
2023-10-19 11:20:00,128.24,128.3,128.14,128.28,111356.0,124.6072,124.6655,124.5101,124.6461,111356.0
2023-10-19 11:25:00,128.29,128.45,128.24,128.36,136812.0,124.6558,124.8113,124.6072,124.7238,136812.0
2023-10-19 11:30:00,128.36,128.53,128.36,128.51,89058.0,124.7238,124.889,124.7238,124.8696,89058.0
2023-10-19 11:35:00,128.51,128.63,128.51,128.54,120164.0,124.8696,124.9862,124.8696,124.8987,120164.0
2023-10-19 11:40:00,128.54,128.8,128.54,128.74,172590.0,124.8987,125.1514,124.8987,125.0931,172590.0
2023-10-19 11:45:00,128.76,128.85,128.72,128.78,104501.0,125.1125,125.1999,125.0736,125.1319,104501.0
2023-10-19 11:50:00,128.78,128.83,128.72,128.8,130875.0,125.1319,125.1805,125.0736,125.1514,130875.0
2023-10-19 11:55:00,128.8,128.83,128.77,128.8,62285.0,125.1514,125.1805,125.1222,125.1514,62285.0
2023-10-19 12:00:00,128.81,129.39,128.61,129.28,558273.0,125.1611,125.7246,124.9667,125.6178,558273.0
2023-10-19 12:05:00,129.27,129.31,129.07,129.18,202276.0,125.608,125.6469,125.4137,125.5206,202276.0
2023-10-19 12:10:00,129.18,129.3,129.14,129.3,150126.0,125.5206,125.6372,125.4817,125.6372,150126.0
2023-10-19 12:15:00,129.3,129.5,129.25,129.45,163850.0,125.6372,125.8315,125.5886,125.7829,163850.0
2023-10-19 12:20:00,129.45,129.73,129.44,129.46,201120.0,125.7829,126.055,125.7732,125.7927,201120.0
2023-10-19 12:25:00,129.45,129.45,128.8,128.87,213225.0,125.7829,125.7829,125.1514,125.2194,213225.0
2023-10-19 12:30:00,128.87,129.08,128.75,128.78,250680.0,125.2194,125.4234,125.1028,125.1319,250680.0
2023-10-19 12:35:00,128.77,128.78,128.49,128.74,463954.0,125.1222,125.1319,124.8501,125.0931,463954.0
2023-10-19 12:40:00,128.73,128.99,128.67,128.79,192492.0,125.0833,125.336,125.025,125.1416,192492.0
2023-10-19 12:45:00,128.79,129.25,128.79,129.23,231375.0,125.1416,125.5886,125.1416,125.5692,231375.0
2023-10-19 12:50:00,129.24,129.51,129.13,129.51,296188.0,125.5789,125.8412,125.472,125.8412,296188.0
2023-10-19 12:55:00,129.5,129.63,129.5,129.58,134001.0,125.8315,125.9578,125.8315,125.9093,134001.0
2023-10-19 13:00:00,129.59,129.82,129.59,129.65,178952.0,125.919,126.1425,125.919,125.9773,178952.0
2023-10-19 13:05:00,129.65,129.77,129.62,129.66,172551.0,125.9773,126.0939,125.9481,125.987,172551.0
2023-10-19 13:10:00,129.65,129.67,129.48,129.49,141371.0,125.9773,125.9967,125.8121,125.8218,141371.0
2023-10-19 13:15:00,129.5,129.66,129.36,129.56,102867.0,125.8315,125.987,125.6955,125.8898,102867.0
2023-10-19 13:20:00,129.56,129.64,129.33,129.39,101296.0,125.8898,125.9676,125.6663,125.7246,101296.0
2023-10-19 13:25:00,129.38,129.53,129.31,129.51,125138.0,125.7149,125.8607,125.6469,125.8412,125138.0
2023-10-19 13:30:00,129.51,129.63,129.44,129.44,128708.0,125.8412,125.9578,125.7732,125.7732,128708.0
2023-10-19 13:35:00,129.45,129.47,129.08,129.15,154358.0,125.7829,125.8024,125.4234,125.4914,154358.0
2023-10-19 13:40:00,129.15,129.2,129.1,129.14,90511.0,125.4914,125.54,125.4429,125.4817,90511.0
2023-10-19 13:45:00,129.13,129.18,129.02,129.03,97390.0,125.472,125.5206,125.3651,125.3748,97390.0
2023-10-19 13:50:00,129.03,129.09,128.97,129.06,81885.0,125.3748,125.4331,125.3165,125.404,81885.0
2023-10-19 13:55:00,129.07,129.26,129.07,129.11,158929.0,125.4137,125.5983,125.4137,125.4526,158929.0
2023-10-19 14:00:00,129.1,129.22,128.98,129.13,112581.0,125.4429,125.5595,125.3263,125.472,112581.0
2023-10-19 14:05:00,129.14,129.14,128.92,128.92,120269.0,125.4817,125.4817,125.268,125.268,120269.0
2023-10-19 14:10:00,128.94,129.04,128.92,128.94,84426.0,125.2874,125.3846,125.268,125.2874,84426.0
2023-10-19 14:15:00,128.95,129.01,128.89,128.93,113906.0,125.2971,125.3554,125.2388,125.2777,113906.0
2023-10-19 14:20:00,128.94,129.0,128.77,128.84,127543.0,125.2874,125.3457,125.1222,125.1902,127543.0
2023-10-19 14:25:00,128.84,128.9,128.81,128.85,91434.0,125.1902,125.2485,125.1611,125.1999,91434.0
2023-10-19 14:30:00,128.86,128.86,128.6,128.6,131340.0,125.2097,125.2097,124.957,124.957,131340.0
2023-10-19 14:35:00,128.6,128.6,128.46,128.51,210677.0,124.957,124.957,124.821,124.8696,210677.0
2023-10-19 14:40:00,128.5,128.5,128.35,128.35,76541.0,124.8599,124.8599,124.7141,124.7141,76541.0
2023-10-19 14:45:00,128.35,128.4,128.33,128.34,91365.0,124.7141,124.7627,124.6947,124.7044,91365.0
2023-10-19 14:50:00,128.34,128.43,128.31,128.37,99809.0,124.7044,124.7918,124.6752,124.7335,99809.0
2023-10-19 14:55:00,128.37,128.58,128.35,128.44,177523.0,124.7335,124.9376,124.7141,124.8016,177523.0
2023-10-19 15:00:00,128.45,128.58,128.4,128.55,136723.0,124.8113,124.9376,124.7627,124.9084,136723.0
2023-10-19 15:05:00,128.55,128.57,128.43,128.47,132277.0,124.9084,124.9279,124.7918,124.8307,132277.0
2023-10-19 15:10:00,128.48,128.58,128.48,128.51,113278.0,124.8404,124.9376,124.8404,124.8696,113278.0
2023-10-19 15:15:00,128.52,128.52,128.36,128.5,86488.0,124.8793,124.8793,124.7238,124.8599,86488.0
2023-10-19 15:20:00,128.51,128.55,128.44,128.5,93132.0,124.8696,124.9084,124.8016,124.8599,93132.0
2023-10-19 15:25:00,128.5,128.54,128.43,128.53,121606.0,124.8599,124.8987,124.7918,124.889,121606.0
2023-10-19 15:30:00,128.53,128.68,128.53,128.62,202538.0,124.889,125.0348,124.889,124.9765,202538.0
2023-10-19 15:35:00,128.61,128.72,128.55,128.55,123153.0,124.9667,125.0736,124.9084,124.9084,123153.0
2023-10-19 15:40:00,128.55,128.56,128.3,128.37,181218.0,124.9084,124.9182,124.6655,124.7335,181218.0
2023-10-19 15:45:00,128.36,128.63,128.31,128.63,351123.0,124.7238,124.9862,124.6752,124.9862,351123.0
2023-10-19 15:50:00,128.63,128.8,128.62,128.66,363208.0,124.9862,125.1514,124.9765,125.0153,363208.0
2023-10-19 15:55:00,128.66,128.69,128.54,128.54,454711.0,125.0153,125.0445,124.8987,124.8987,454711.0
2023-10-20 09:30:00,128.31,128.76,128.27,128.76,441911.0,124.6752,125.1125,124.6364,125.1125,441911.0
2023-10-20 09:35:00,128.77,128.98,128.66,128.72,335669.0,125.1222,125.3263,125.0153,125.0736,335669.0
2023-10-20 09:40:00,128.73,128.97,128.65,128.83,320901.0,125.0833,125.3165,125.0056,125.1805,320901.0
2023-10-20 09:45:00,128.84,128.92,128.58,128.72,181877.0,125.1902,125.268,124.9376,125.0736,181877.0
2023-10-20 09:50:00,128.72,128.83,128.52,128.63,175900.0,125.0736,125.1805,124.8793,124.9862,175900.0
2023-10-20 09:55:00,128.64,128.68,128.47,128.57,136776.0,124.9959,125.0348,124.8307,124.9279,136776.0
2023-10-20 10:00:00,128.57,128.57,128.21,128.21,195572.0,124.9279,124.9279,124.5781,124.5781,195572.0
2023-10-20 10:05:00,128.22,128.3,128.19,128.28,185401.0,124.5878,124.6655,124.5586,124.6461,185401.0
2023-10-20 10:10:00,128.29,128.32,128.2,128.28,131450.0,124.6558,124.685,124.5684,124.6461,131450.0
2023-10-20 10:15:00,128.29,128.34,128.24,128.26,68586.0,124.6558,124.7044,124.6072,124.6267,68586.0
2023-10-20 10:20:00,128.25,128.43,128.23,128.33,104338.0,124.6169,124.7918,124.5975,124.6947,104338.0
2023-10-20 10:25:00,128.33,128.43,128.28,128.28,76677.0,124.6947,124.7918,124.6461,124.6461,76677.0
2023-10-20 10:30:00,128.28,128.55,128.24,128.5,169823.0,124.6461,124.9084,124.6072,124.8599,169823.0
2023-10-20 10:35:00,128.51,128.54,128.22,128.25,128404.0,124.8696,124.8987,124.5878,124.6169,128404.0
2023-10-20 10:40:00,128.25,128.29,128.09,128.1,88424.0,124.6169,124.6558,124.4615,124.4712,88424.0
2023-10-20 10:45:00,128.09,128.32,128.08,128.3,164188.0,124.4615,124.685,124.4518,124.6655,164188.0
2023-10-20 10:50:00,128.3,128.49,128.3,128.43,100304.0,124.6655,124.8501,124.6655,124.7918,100304.0
2023-10-20 10:55:00,128.44,128.51,128.39,128.5,167384.0,124.8016,124.8696,124.753,124.8599,167384.0
2023-10-20 11:00:00,128.5,128.68,128.49,128.68,188716.0,124.8599,125.0348,124.8501,125.0348,188716.0
2023-10-20 11:05:00,128.68,128.78,128.63,128.65,157112.0,125.0348,125.1319,124.9862,125.0056,157112.0
2023-10-20 11:10:00,128.64,128.68,128.56,128.66,128160.0,124.9959,125.0348,124.9182,125.0153,128160.0
2023-10-20 11:15:00,128.66,128.7,128.51,128.58,142943.0,125.0153,125.0542,124.8696,124.9376,142943.0
2023-10-20 11:20:00,128.58,128.6,128.48,128.53,105735.0,124.9376,124.957,124.8404,124.889,105735.0
2023-10-20 11:25:00,128.54,128.64,128.51,128.58,81487.0,124.8987,124.9959,124.8696,124.9376,81487.0
2023-10-20 11:30:00,128.57,128.57,128.33,128.39,101636.0,124.9279,124.9279,124.6947,124.753,101636.0
2023-10-20 11:35:00,128.39,128.49,128.34,128.43,131500.0,124.753,124.8501,124.7044,124.7918,131500.0
2023-10-20 11:40:00,128.41,128.45,128.33,128.35,57802.0,124.7724,124.8113,124.6947,124.7141,57802.0
2023-10-20 11:45:00,128.34,128.5,128.26,128.45,86140.0,124.7044,124.8599,124.6267,124.8113,86140.0
2023-10-20 11:50:00,128.45,128.55,128.41,128.55,66721.0,124.8113,124.9084,124.7724,124.9084,66721.0
2023-10-20 11:55:00,128.55,128.73,128.54,128.65,103967.0,124.9084,125.0833,124.8987,125.0056,103967.0
2023-10-20 12:00:00,128.66,128.71,128.46,128.54,96753.0,125.0153,125.0639,124.821,124.8987,96753.0
2023-10-20 12:05:00,128.53,128.53,128.42,128.45,79635.0,124.889,124.889,124.7821,124.8113,79635.0
2023-10-20 12:10:00,128.44,128.46,128.36,128.37,34678.0,124.8016,124.821,124.7238,124.7335,34678.0
2023-10-20 12:15:00,128.37,128.46,128.37,128.45,71272.0,124.7335,124.821,124.7335,124.8113,71272.0
2023-10-20 12:20:00,128.45,128.82,128.44,128.81,174033.0,124.8113,125.1708,124.8016,125.1611,174033.0
2023-10-20 12:25:00,128.82,128.84,128.58,128.64,85906.0,125.1708,125.1902,124.9376,124.9959,85906.0
2023-10-20 12:30:00,128.64,128.75,128.64,128.72,73881.0,124.9959,125.1028,124.9959,125.0736,73881.0
2023-10-20 12:35:00,128.72,128.78,128.68,128.76,105026.0,125.0736,125.1319,125.0348,125.1125,105026.0
2023-10-20 12:40:00,128.76,128.77,128.64,128.69,313441.0,125.1125,125.1222,124.9959,125.0445,313441.0
2023-10-20 12:45:00,128.68,128.84,128.68,128.83,110072.0,125.0348,125.1902,125.0348,125.1805,110072.0
2023-10-20 12:50:00,128.82,128.82,128.63,128.64,68159.0,125.1708,125.1708,124.9862,124.9959,68159.0
2023-10-20 12:55:00,128.63,128.83,128.62,128.79,95386.0,124.9862,125.1805,124.9765,125.1416,95386.0
2023-10-20 13:00:00,128.79,128.8,128.6,128.62,106200.0,125.1416,125.1514,124.957,124.9765,106200.0
2023-10-20 13:05:00,128.63,128.64,128.45,128.5,78124.0,124.9862,124.9959,124.8113,124.8599,78124.0
2023-10-20 13:10:00,128.51,128.66,128.51,128.66,47934.0,124.8696,125.0153,124.8696,125.0153,47934.0
2023-10-20 13:15:00,128.65,128.97,128.61,128.9,188725.0,125.0056,125.3165,124.9667,125.2485,188725.0
2023-10-20 13:20:00,128.89,128.9,128.74,128.82,134748.0,125.2388,125.2485,125.0931,125.1708,134748.0
2023-10-20 13:25:00,128.82,128.84,128.71,128.74,81884.0,125.1708,125.1902,125.0639,125.0931,81884.0
2023-10-20 13:30:00,128.75,128.79,128.66,128.79,59244.0,125.1028,125.1416,125.0153,125.1416,59244.0
2023-10-20 13:35:00,128.79,128.82,128.76,128.78,47286.0,125.1416,125.1708,125.1125,125.1319,47286.0
2023-10-20 13:40:00,128.77,128.95,128.76,128.9,97465.0,125.1222,125.2971,125.1125,125.2485,97465.0
2023-10-20 13:45:00,128.9,128.91,128.76,128.78,72239.0,125.2485,125.2582,125.1125,125.1319,72239.0
2023-10-20 13:50:00,128.78,128.82,128.65,128.79,73263.0,125.1319,125.1708,125.0056,125.1416,73263.0
2023-10-20 13:55:00,128.79,128.86,128.76,128.81,24103.0,125.1416,125.2097,125.1125,125.1611,24103.0
2023-10-20 14:00:00,128.81,128.82,128.7,128.73,102452.0,125.1611,125.1708,125.0542,125.0833,102452.0
2023-10-20 14:05:00,128.73,128.84,128.64,128.78,89813.0,125.0833,125.1902,124.9959,125.1319,89813.0
2023-10-20 14:10:00,128.78,128.78,128.6,128.64,79811.0,125.1319,125.1319,124.957,124.9959,79811.0
2023-10-20 14:15:00,128.63,128.63,128.48,128.59,85562.0,124.9862,124.9862,124.8404,124.9473,85562.0
2023-10-20 14:20:00,128.59,128.62,128.52,128.54,43424.0,124.9473,124.9765,124.8793,124.8987,43424.0
2023-10-20 14:25:00,128.54,128.54,128.48,128.52,37748.0,124.8987,124.8987,124.8404,124.8793,37748.0
2023-10-20 14:30:00,128.52,128.62,128.47,128.6,43653.0,124.8793,124.9765,124.8307,124.957,43653.0
2023-10-20 14:35:00,128.59,128.73,128.53,128.56,100047.0,124.9473,125.0833,124.889,124.9182,100047.0
2023-10-20 14:40:00,128.55,128.58,128.46,128.58,71039.0,124.9084,124.9376,124.821,124.9376,71039.0
2023-10-20 14:45:00,128.57,128.61,128.51,128.55,42696.0,124.9279,124.9667,124.8696,124.9084,42696.0
2023-10-20 14:50:00,128.54,128.59,128.49,128.53,61801.0,124.8987,124.9473,124.8501,124.889,61801.0
2023-10-20 14:55:00,128.52,128.63,128.46,128.52,51413.0,124.8793,124.9862,124.821,124.8793,51413.0
2023-10-20 15:00:00,128.53,128.62,128.48,128.49,64886.0,124.889,124.9765,124.8404,124.8501,64886.0
2023-10-20 15:05:00,128.49,128.6,128.41,128.42,98615.0,124.8501,124.957,124.7724,124.7821,98615.0
2023-10-20 15:10:00,128.42,128.44,128.27,128.34,129135.0,124.7821,124.8016,124.6364,124.7044,129135.0
2023-10-20 15:15:00,128.34,128.51,128.27,128.5,106203.0,124.7044,124.8696,124.6364,124.8599,106203.0
2023-10-20 15:20:00,128.5,128.5,128.31,128.33,173185.0,124.8599,124.8599,124.6752,124.6947,173185.0
2023-10-20 15:25:00,128.33,128.41,128.18,128.39,176812.0,124.6947,124.7724,124.5489,124.753,176812.0
2023-10-20 15:30:00,128.4,128.48,128.34,128.38,113242.0,124.7627,124.8404,124.7044,124.7433,113242.0
2023-10-20 15:35:00,128.37,128.41,128.27,128.3,94125.0,124.7335,124.7724,124.6364,124.6655,94125.0
2023-10-20 15:40:00,128.29,128.3,128.11,128.14,148521.0,124.6558,124.6655,124.4809,124.5101,148521.0
2023-10-20 15:45:00,128.14,128.26,128.09,128.24,195226.0,124.5101,124.6267,124.4615,124.6072,195226.0
2023-10-20 15:50:00,128.23,128.23,128.06,128.08,359752.0,124.5975,124.5975,124.4323,124.4518,359752.0
2023-10-20 15:55:00,128.08,128.21,128.04,128.07,531551.0,124.4518,124.5781,124.4129,124.442,531551.0
2023-10-23 09:30:00,127.97,128.0,127.73,127.79,343083.0,124.3449,124.374,124.1117,124.17,343083.0
2023-10-23 09:35:00,127.8,128.05,127.73,127.99,241058.0,124.1797,124.4226,124.1117,124.3643,241058.0
2023-10-23 09:40:00,127.98,128.03,127.53,127.79,325306.0,124.3546,124.4032,123.9173,124.17,325306.0
2023-10-23 09:45:00,127.8,128.04,127.7,127.94,285678.0,124.1797,124.4129,124.0825,124.3157,285678.0
2023-10-23 09:50:00,127.95,128.31,127.88,128.28,292134.0,124.3254,124.6752,124.2574,124.6461,292134.0
2023-10-23 09:55:00,128.28,128.38,128.16,128.37,163916.0,124.6461,124.7433,124.5295,124.7335,163916.0
2023-10-23 10:00:00,128.37,128.4,128.18,128.2,102252.0,124.7335,124.7627,124.5489,124.5684,102252.0
2023-10-23 10:05:00,128.2,128.27,128.08,128.14,75718.0,124.5684,124.6364,124.4518,124.5101,75718.0
2023-10-23 10:10:00,128.13,128.18,128.08,128.12,255358.0,124.5003,124.5489,124.4518,124.4906,255358.0
2023-10-23 10:15:00,128.11,128.21,127.96,128.1,144429.0,124.4809,124.5781,124.3352,124.4712,144429.0
2023-10-23 10:20:00,128.09,128.2,128.09,128.19,114445.0,124.4615,124.5684,124.4615,124.5586,114445.0
2023-10-23 10:25:00,128.19,128.3,128.11,128.11,103147.0,124.5586,124.6655,124.4809,124.4809,103147.0
2023-10-23 10:30:00,128.1,128.13,127.99,128.06,243960.0,124.4712,124.5003,124.3643,124.4323,243960.0
2023-10-23 10:35:00,128.05,128.18,128.03,128.15,230126.0,124.4226,124.5489,124.4032,124.5198,230126.0
2023-10-23 10:40:00,128.14,128.17,128.07,128.07,149734.0,124.5101,124.5392,124.442,124.442,149734.0
2023-10-23 10:45:00,128.07,128.13,127.99,128.0,191266.0,124.442,124.5003,124.3643,124.374,191266.0
2023-10-23 10:50:00,128.0,128.15,127.91,127.93,141912.0,124.374,124.5198,124.2866,124.306,141912.0
2023-10-23 10:55:00,127.93,127.99,127.89,127.97,122379.0,124.306,124.3643,124.2671,124.3449,122379.0
2023-10-23 11:00:00,127.97,128.05,127.9,127.91,217619.0,124.3449,124.4226,124.2769,124.2866,217619.0
2023-10-23 11:05:00,127.91,127.95,127.76,127.83,182456.0,124.2866,124.3254,124.1408,124.2088,182456.0
2023-10-23 11:10:00,127.84,128.01,127.83,128.0,82834.0,124.2186,124.3837,124.2088,124.374,82834.0
2023-10-23 11:15:00,127.99,128.02,127.9,127.93,105835.0,124.3643,124.3935,124.2769,124.306,105835.0
2023-10-23 11:20:00,127.93,128.13,127.91,127.98,191621.0,124.306,124.5003,124.2866,124.3546,191621.0
2023-10-23 11:25:00,127.98,128.11,127.95,128.0,76842.0,124.3546,124.4809,124.3254,124.374,76842.0
2023-10-23 11:30:00,128.0,128.1,127.98,128.08,76845.0,124.374,124.4712,124.3546,124.4518,76845.0
2023-10-23 11:35:00,128.09,128.12,128.05,128.09,51788.0,124.4615,124.4906,124.4226,124.4615,51788.0
2023-10-23 11:40:00,128.09,128.1,127.95,127.98,76333.0,124.4615,124.4712,124.3254,124.3546,76333.0
2023-10-23 11:45:00,127.97,128.0,127.76,127.88,226939.0,124.3449,124.374,124.1408,124.2574,226939.0
2023-10-23 11:50:00,127.88,128.02,127.88,127.94,74712.0,124.2574,124.3935,124.2574,124.3157,74712.0
2023-10-23 11:55:00,127.94,128.13,127.93,128.11,63479.0,124.3157,124.5003,124.306,124.4809,63479.0
2023-10-23 12:00:00,128.11,128.15,128.05,128.07,72740.0,124.4809,124.5198,124.4226,124.442,72740.0
2023-10-23 12:05:00,128.07,128.16,128.05,128.11,107190.0,124.442,124.5295,124.4226,124.4809,107190.0
2023-10-23 12:10:00,128.11,128.11,127.98,127.98,66220.0,124.4809,124.4809,124.3546,124.3546,66220.0
2023-10-23 12:15:00,127.98,127.98,127.75,127.76,114279.0,124.3546,124.3546,124.1311,124.1408,114279.0
2023-10-23 12:20:00,127.76,127.88,127.71,127.88,68792.0,124.1408,124.2574,124.0922,124.2574,68792.0
2023-10-23 12:25:00,127.87,127.95,127.86,127.91,41836.0,124.2477,124.3254,124.238,124.2866,41836.0
2023-10-23 12:30:00,127.9,127.99,127.87,127.97,33711.0,124.2769,124.3643,124.2477,124.3449,33711.0
2023-10-23 12:35:00,127.98,127.98,127.92,127.96,40927.0,124.3546,124.3546,124.2963,124.3352,40927.0
2023-10-23 12:40:00,127.95,127.98,127.93,127.94,29350.0,124.3254,124.3546,124.306,124.3157,29350.0
2023-10-23 12:45:00,127.95,128.0,127.94,127.97,34810.0,124.3254,124.374,124.3157,124.3449,34810.0
2023-10-23 12:50:00,127.96,128.01,127.94,127.99,27196.0,124.3352,124.3837,124.3157,124.3643,27196.0
2023-10-23 12:55:00,128.0,128.27,128.0,128.27,212861.0,124.374,124.6364,124.374,124.6364,212861.0
2023-10-23 13:00:00,128.28,128.28,128.11,128.16,77901.0,124.6461,124.6461,124.4809,124.5295,77901.0
2023-10-23 13:05:00,128.16,128.24,128.14,128.14,70454.0,124.5295,124.6072,124.5101,124.5101,70454.0
2023-10-23 13:10:00,128.14,128.14,127.96,128.03,76957.0,124.5101,124.5101,124.3352,124.4032,76957.0
2023-10-23 13:15:00,128.02,128.02,127.81,127.84,80956.0,124.3935,124.3935,124.1894,124.2186,80956.0
2023-10-23 13:20:00,127.84,127.93,127.81,127.85,76021.0,124.2186,124.306,124.1894,124.2283,76021.0
2023-10-23 13:25:00,127.85,127.87,127.78,127.87,73104.0,124.2283,124.2477,124.1603,124.2477,73104.0
2023-10-23 13:30:00,127.87,127.92,127.82,127.89,104503.0,124.2477,124.2963,124.1991,124.2671,104503.0
2023-10-23 13:35:00,127.9,127.96,127.87,127.92,43643.0,124.2769,124.3352,124.2477,124.2963,43643.0
2023-10-23 13:40:00,127.91,127.99,127.91,127.93,140340.0,124.2866,124.3643,124.2866,124.306,140340.0
2023-10-23 13:45:00,127.94,127.96,127.84,127.93,91810.0,124.3157,124.3352,124.2186,124.306,91810.0
2023-10-23 13:50:00,127.93,127.95,127.85,127.87,33136.0,124.306,124.3254,124.2283,124.2477,33136.0
2023-10-23 13:55:00,127.88,127.9,127.71,127.76,68499.0,124.2574,124.2769,124.0922,124.1408,68499.0
2023-10-23 14:00:00,127.76,127.76,127.51,127.62,121498.0,124.1408,124.1408,123.8979,124.0048,121498.0
2023-10-23 14:05:00,127.63,127.82,127.61,127.81,145335.0,124.0145,124.1991,123.9951,124.1894,145335.0
2023-10-23 14:10:00,127.81,127.82,127.73,127.73,114189.0,124.1894,124.1991,124.1117,124.1117,114189.0
2023-10-23 14:15:00,127.74,127.76,127.56,127.59,97720.0,124.1214,124.1408,123.9465,123.9756,97720.0
2023-10-23 14:20:00,127.59,127.69,127.51,127.61,78788.0,123.9756,124.0728,123.8979,123.9951,78788.0
2023-10-23 14:25:00,127.61,127.68,127.58,127.61,60816.0,123.9951,124.0631,123.9659,123.9951,60816.0
2023-10-23 14:30:00,127.6,127.66,127.51,127.53,66382.0,123.9854,124.0437,123.8979,123.9173,66382.0
2023-10-23 14:35:00,127.52,127.69,127.51,127.68,52723.0,123.9076,124.0728,123.8979,124.0631,52723.0
2023-10-23 14:40:00,127.69,127.86,127.64,127.68,164712.0,124.0728,124.238,124.0242,124.0631,164712.0
2023-10-23 14:45:00,127.68,127.79,127.65,127.71,82146.0,124.0631,124.17,124.0339,124.0922,82146.0
2023-10-23 14:50:00,127.7,127.74,127.65,127.73,57391.0,124.0825,124.1214,124.0339,124.1117,57391.0
2023-10-23 14:55:00,127.73,127.79,127.69,127.77,74752.0,124.1117,124.17,124.0728,124.1505,74752.0
2023-10-23 15:00:00,127.78,127.86,127.73,127.81,86546.0,124.1603,124.238,124.1117,124.1894,86546.0
2023-10-23 15:05:00,127.81,127.84,127.68,127.73,69734.0,124.1894,124.2186,124.0631,124.1117,69734.0
2023-10-23 15:10:00,127.73,127.77,127.55,127.65,219997.0,124.1117,124.1505,123.9368,124.0339,219997.0
2023-10-23 15:15:00,127.64,127.66,127.53,127.53,84066.0,124.0242,124.0437,123.9173,123.9173,84066.0
2023-10-23 15:20:00,127.53,127.53,127.23,127.3,170972.0,123.9173,123.9173,123.6258,123.6938,170972.0
2023-10-23 15:25:00,127.3,127.42,127.21,127.28,107489.0,123.6938,123.8104,123.6064,123.6744,107489.0
2023-10-23 15:30:00,127.28,127.35,127.2,127.3,183145.0,123.6744,123.7424,123.5967,123.6938,183145.0
2023-10-23 15:35:00,127.3,127.31,127.17,127.19,125427.0,123.6938,123.7036,123.5675,123.587,125427.0
2023-10-23 15:40:00,127.19,127.34,127.14,127.33,240231.0,123.587,123.7327,123.5384,123.723,240231.0
2023-10-23 15:45:00,127.32,127.46,127.29,127.39,376112.0,123.7133,123.8493,123.6841,123.7813,376112.0
2023-10-23 15:50:00,127.39,127.4,127.27,127.29,423365.0,123.7813,123.791,123.6647,123.6841,423365.0
2023-10-23 15:55:00,127.3,127.35,127.21,127.26,997936.0,123.6938,123.7424,123.6064,123.655,997936.0
2023-10-24 09:30:00,126.85,127.82,126.85,127.8,491948.0,123.2566,124.1991,123.2566,124.1797,491948.0
2023-10-24 09:35:00,127.81,128.05,127.78,127.9,296423.0,124.1894,124.4226,124.1603,124.2769,296423.0
2023-10-24 09:40:00,127.89,127.91,127.53,127.54,266909.0,124.2671,124.2866,123.9173,123.927,266909.0
2023-10-24 09:45:00,127.53,127.54,127.2,127.29,261314.0,123.9173,123.927,123.5967,123.6841,261314.0
2023-10-24 09:50:00,127.29,127.52,127.22,127.5,239942.0,123.6841,123.9076,123.6161,123.8882,239942.0
2023-10-24 09:55:00,127.51,127.61,127.4,127.57,99138.0,123.8979,123.9951,123.791,123.9562,99138.0
2023-10-24 10:00:00,127.57,127.72,127.36,127.44,237244.0,123.9562,124.102,123.7521,123.8299,237244.0
2023-10-24 10:05:00,127.44,127.55,127.3,127.52,109904.0,123.8299,123.9368,123.6938,123.9076,109904.0
2023-10-24 10:10:00,127.52,127.61,127.48,127.52,112833.0,123.9076,123.9951,123.8687,123.9076,112833.0
2023-10-24 10:15:00,127.53,127.62,127.49,127.52,76244.0,123.9173,124.0048,123.8785,123.9076,76244.0
2023-10-24 10:20:00,127.53,127.8,127.39,127.75,126750.0,123.9173,124.1797,123.7813,124.1311,126750.0
2023-10-24 10:25:00,127.75,127.89,127.75,127.81,92078.0,124.1311,124.2671,124.1311,124.1894,92078.0
2023-10-24 10:30:00,127.81,127.81,127.7,127.73,86410.0,124.1894,124.1894,124.0825,124.1117,86410.0
2023-10-24 10:35:00,127.73,127.77,127.55,127.67,111875.0,124.1117,124.1505,123.9368,124.0534,111875.0
2023-10-24 10:40:00,127.67,127.72,127.66,127.69,77086.0,124.0534,124.102,124.0437,124.0728,77086.0
2023-10-24 10:45:00,127.69,127.9,127.66,127.89,135160.0,124.0728,124.2769,124.0437,124.2671,135160.0
2023-10-24 10:50:00,127.9,127.91,127.8,127.86,57174.0,124.2769,124.2866,124.1797,124.238,57174.0
2023-10-24 10:55:00,127.88,127.94,127.81,127.86,63855.0,124.2574,124.3157,124.1894,124.238,63855.0
2023-10-24 11:00:00,127.87,127.88,127.68,127.81,108417.0,124.2477,124.2574,124.0631,124.1894,108417.0
2023-10-24 11:05:00,127.81,127.87,127.78,127.81,86649.0,124.1894,124.2477,124.1603,124.1894,86649.0
2023-10-24 11:10:00,127.8,127.83,127.72,127.82,61713.0,124.1797,124.2088,124.102,124.1991,61713.0
2023-10-24 11:15:00,127.82,127.88,127.77,127.84,58827.0,124.1991,124.2574,124.1505,124.2186,58827.0
2023-10-24 11:20:00,127.82,127.86,127.68,127.72,95855.0,124.1991,124.238,124.0631,124.102,95855.0
2023-10-24 11:25:00,127.73,127.83,127.71,127.74,67360.0,124.1117,124.2088,124.0922,124.1214,67360.0
2023-10-24 11:30:00,127.73,127.86,127.73,127.8,68385.0,124.1117,124.238,124.1117,124.1797,68385.0
2023-10-24 11:35:00,127.8,127.95,127.8,127.95,147257.0,124.1797,124.3254,124.1797,124.3254,147257.0
2023-10-24 11:40:00,127.94,127.96,127.87,127.88,51947.0,124.3157,124.3352,124.2477,124.2574,51947.0
2023-10-24 11:45:00,127.87,127.92,127.85,127.85,41366.0,124.2477,124.2963,124.2283,124.2283,41366.0
2023-10-24 11:50:00,127.84,127.84,127.66,127.77,55755.0,124.2186,124.2186,124.0437,124.1505,55755.0
2023-10-24 11:55:00,127.76,127.83,127.71,127.83,55777.0,124.1408,124.2088,124.0922,124.2088,55777.0
2023-10-24 12:00:00,127.83,127.88,127.74,127.76,139123.0,124.2088,124.2574,124.1214,124.1408,139123.0
2023-10-24 12:05:00,127.76,127.78,127.67,127.72,30688.0,124.1408,124.1603,124.0534,124.102,30688.0
2023-10-24 12:10:00,127.72,127.75,127.67,127.68,90121.0,124.102,124.1311,124.0534,124.0631,90121.0
2023-10-24 12:15:00,127.68,127.69,127.48,127.49,160801.0,124.0631,124.0728,123.8687,123.8785,160801.0
2023-10-24 12:20:00,127.48,127.49,127.32,127.33,174846.0,123.8687,123.8785,123.7133,123.723,174846.0
2023-10-24 12:25:00,127.33,127.44,127.28,127.31,107027.0,123.723,123.8299,123.6744,123.7036,107027.0
2023-10-24 12:30:00,127.31,127.36,127.26,127.27,58364.0,123.7036,123.7521,123.655,123.6647,58364.0
2023-10-24 12:35:00,127.27,127.28,127.1,127.23,96289.0,123.6647,123.6744,123.4995,123.6258,96289.0
2023-10-24 12:40:00,127.24,127.27,127.16,127.21,53789.0,123.6355,123.6647,123.5578,123.6064,53789.0
2023-10-24 12:45:00,127.2,127.23,127.11,127.15,86970.0,123.5967,123.6258,123.5092,123.5481,86970.0
2023-10-24 12:50:00,127.15,127.15,127.02,127.03,63197.0,123.5481,123.5481,123.4218,123.4315,63197.0
2023-10-24 12:55:00,127.03,127.22,127.02,127.19,92407.0,123.4315,123.6161,123.4218,123.587,92407.0
2023-10-24 13:00:00,127.18,127.3,127.17,127.23,55341.0,123.5772,123.6938,123.5675,123.6258,55341.0
2023-10-24 13:05:00,127.24,127.26,127.18,127.19,43620.0,123.6355,123.655,123.5772,123.587,43620.0
2023-10-24 13:10:00,127.19,127.19,127.09,127.13,47204.0,123.587,123.587,123.4898,123.5287,47204.0
2023-10-24 13:15:00,127.13,127.17,127.12,127.15,36245.0,123.5287,123.5675,123.5189,123.5481,36245.0
2023-10-24 13:20:00,127.16,127.25,127.15,127.16,56508.0,123.5578,123.6453,123.5481,123.5578,56508.0
2023-10-24 13:25:00,127.15,127.24,127.13,127.24,51430.0,123.5481,123.6355,123.5287,123.6355,51430.0
2023-10-24 13:30:00,127.25,127.39,127.25,127.3,76020.0,123.6453,123.7813,123.6453,123.6938,76020.0
2023-10-24 13:35:00,127.31,127.39,127.27,127.37,111570.0,123.7036,123.7813,123.6647,123.7619,111570.0
2023-10-24 13:40:00,127.37,127.46,127.35,127.46,52804.0,123.7619,123.8493,123.7424,123.8493,52804.0
2023-10-24 13:45:00,127.45,127.46,127.38,127.4,36117.0,123.8396,123.8493,123.7716,123.791,36117.0
2023-10-24 13:50:00,127.4,127.48,127.38,127.44,48529.0,123.791,123.8687,123.7716,123.8299,48529.0
2023-10-24 13:55:00,127.44,127.45,127.32,127.41,48457.0,123.8299,123.8396,123.7133,123.8007,48457.0
2023-10-24 14:00:00,127.41,127.61,127.34,127.41,130623.0,123.8007,123.9951,123.7327,123.8007,130623.0
2023-10-24 14:05:00,127.42,127.52,127.41,127.47,50738.0,123.8104,123.9076,123.8007,123.859,50738.0
2023-10-24 14:10:00,127.47,127.48,127.25,127.41,87714.0,123.859,123.8687,123.6453,123.8007,87714.0
2023-10-24 14:15:00,127.41,127.5,127.38,127.48,54895.0,123.8007,123.8882,123.7716,123.8687,54895.0
2023-10-24 14:20:00,127.48,127.55,127.43,127.55,60404.0,123.8687,123.9368,123.8202,123.9368,60404.0
2023-10-24 14:25:00,127.55,127.57,127.5,127.57,84385.0,123.9368,123.9562,123.8882,123.9562,84385.0
2023-10-24 14:30:00,127.57,127.79,127.56,127.73,119511.0,123.9562,124.17,123.9465,124.1117,119511.0
2023-10-24 14:35:00,127.71,127.76,127.67,127.72,68339.0,124.0922,124.1408,124.0534,124.102,68339.0
2023-10-24 14:40:00,127.73,127.87,127.66,127.86,44157.0,124.1117,124.2477,124.0437,124.238,44157.0
2023-10-24 14:45:00,127.86,127.87,127.73,127.79,50365.0,124.238,124.2477,124.1117,124.17,50365.0
2023-10-24 14:50:00,127.79,127.82,127.74,127.81,36764.0,124.17,124.1991,124.1214,124.1894,36764.0
2023-10-24 14:55:00,127.82,127.85,127.74,127.75,38526.0,124.1991,124.2283,124.1214,124.1311,38526.0
2023-10-24 15:00:00,127.74,127.81,127.74,127.77,39520.0,124.1214,124.1894,124.1214,124.1505,39520.0
2023-10-24 15:05:00,127.76,127.76,127.66,127.68,42857.0,124.1408,124.1408,124.0437,124.0631,42857.0
2023-10-24 15:10:00,127.67,127.83,127.65,127.75,91649.0,124.0534,124.2088,124.0339,124.1311,91649.0
2023-10-24 15:15:00,127.75,127.88,127.75,127.86,56951.0,124.1311,124.2574,124.1311,124.238,56951.0
2023-10-24 15:20:00,127.86,127.93,127.84,127.89,66251.0,124.238,124.306,124.2186,124.2671,66251.0
2023-10-24 15:25:00,127.88,127.93,127.86,127.88,54916.0,124.2574,124.306,124.238,124.2574,54916.0
2023-10-24 15:30:00,127.89,127.9,127.81,127.82,127924.0,124.2671,124.2769,124.1894,124.1991,127924.0
2023-10-24 15:35:00,127.81,127.81,127.71,127.73,84703.0,124.1894,124.1894,124.0922,124.1117,84703.0
2023-10-24 15:40:00,127.72,127.87,127.72,127.8,107778.0,124.102,124.2477,124.102,124.1797,107778.0
2023-10-24 15:45:00,127.79,127.81,127.74,127.75,144025.0,124.17,124.1894,124.1214,124.1311,144025.0
2023-10-24 15:50:00,127.75,127.84,127.67,127.72,256187.0,124.1311,124.2186,124.0534,124.102,256187.0
2023-10-24 15:55:00,127.72,127.85,127.63,127.64,432955.0,124.102,124.2283,124.0145,124.0242,432955.0
2023-10-25 09:30:00,127.07,127.46,127.07,127.17,383545.0,123.4704,123.8493,123.4704,123.5675,383545.0
2023-10-25 09:35:00,127.18,127.25,126.69,126.76,249827.0,123.5772,123.6453,123.1011,123.1691,249827.0
2023-10-25 09:40:00,126.78,126.78,126.51,126.52,175511.0,123.1886,123.1886,122.9262,122.9359,175511.0
2023-10-25 09:45:00,126.52,126.52,126.27,126.34,193722.0,122.9359,122.9359,122.693,122.761,193722.0
2023-10-25 09:50:00,126.35,126.43,126.12,126.18,167056.0,122.7708,122.8485,122.5473,122.6056,167056.0
2023-10-25 09:55:00,126.17,126.22,125.88,125.98,172081.0,122.5959,122.6444,122.3141,122.4112,172081.0
2023-10-25 10:00:00,125.98,125.99,125.57,125.69,363615.0,122.4112,122.421,122.0129,122.1295,363615.0
2023-10-25 10:05:00,125.68,125.77,125.61,125.76,110964.0,122.1197,122.2072,122.0517,122.1975,110964.0
2023-10-25 10:10:00,125.76,125.89,125.75,125.81,121127.0,122.1975,122.3238,122.1878,122.2461,121127.0
2023-10-25 10:15:00,125.81,125.84,125.73,125.83,88792.0,122.2461,122.2752,122.1683,122.2655,88792.0
2023-10-25 10:20:00,125.82,125.9,125.74,125.87,149477.0,122.2558,122.3335,122.178,122.3044,149477.0
2023-10-25 10:25:00,125.84,126.07,125.84,126.04,115421.0,122.2752,122.4987,122.2752,122.4695,115421.0
2023-10-25 10:30:00,126.05,126.3,125.96,126.23,342333.0,122.4793,122.7222,122.3918,122.6542,342333.0
2023-10-25 10:35:00,126.23,126.57,126.18,126.51,249313.0,122.6542,122.9845,122.6056,122.9262,249313.0
2023-10-25 10:40:00,126.52,126.66,126.45,126.64,232829.0,122.9359,123.072,122.8679,123.0525,232829.0
2023-10-25 10:45:00,126.63,126.87,126.6,126.85,143645.0,123.0428,123.276,123.0137,123.2566,143645.0
2023-10-25 10:50:00,126.85,126.95,126.77,126.93,399951.0,123.2566,123.3538,123.1789,123.3343,399951.0
2023-10-25 10:55:00,126.92,127.02,126.88,126.96,134845.0,123.3246,123.4218,123.2857,123.3635,134845.0
2023-10-25 11:00:00,126.96,127.33,126.93,127.24,267621.0,123.3635,123.723,123.3343,123.6355,267621.0
2023-10-25 11:05:00,127.23,127.32,127.08,127.11,250505.0,123.6258,123.7133,123.4801,123.5092,250505.0
2023-10-25 11:10:00,127.1,127.23,127.05,127.15,126385.0,123.4995,123.6258,123.4509,123.5481,126385.0
2023-10-25 11:15:00,127.16,127.28,127.08,127.24,86550.0,123.5578,123.6744,123.4801,123.6355,86550.0
2023-10-25 11:20:00,127.23,127.28,127.11,127.17,157082.0,123.6258,123.6744,123.5092,123.5675,157082.0
2023-10-25 11:25:00,127.17,127.44,127.17,127.37,231552.0,123.5675,123.8299,123.5675,123.7619,231552.0
2023-10-25 11:30:00,127.37,127.4,127.22,127.25,131456.0,123.7619,123.791,123.6161,123.6453,131456.0
2023-10-25 11:35:00,127.25,127.38,127.23,127.35,88484.0,123.6453,123.7716,123.6258,123.7424,88484.0
2023-10-25 11:40:00,127.35,127.37,127.08,127.21,159027.0,123.7424,123.7619,123.4801,123.6064,159027.0
2023-10-25 11:45:00,127.21,127.38,127.17,127.31,111244.0,123.6064,123.7716,123.5675,123.7036,111244.0
2023-10-25 11:50:00,127.31,127.32,127.15,127.28,110598.0,123.7036,123.7133,123.5481,123.6744,110598.0
2023-10-25 11:55:00,127.29,127.34,127.13,127.15,87560.0,123.6841,123.7327,123.5287,123.5481,87560.0
2023-10-25 12:00:00,127.12,127.12,126.94,126.99,88145.0,123.5189,123.5189,123.344,123.3926,88145.0
2023-10-25 12:05:00,126.99,127.02,126.87,126.92,42971.0,123.3926,123.4218,123.276,123.3246,42971.0
2023-10-25 12:10:00,126.93,126.93,126.76,126.84,40907.0,123.3343,123.3343,123.1691,123.2469,40907.0
2023-10-25 12:15:00,126.83,126.85,126.78,126.83,41058.0,123.2372,123.2566,123.1886,123.2372,41058.0
2023-10-25 12:20:00,126.82,127.03,126.82,126.97,145156.0,123.2274,123.4315,123.2274,123.3732,145156.0
2023-10-25 12:25:00,126.96,127.01,126.86,126.87,40952.0,123.3635,123.4121,123.2663,123.276,40952.0
2023-10-25 12:30:00,126.86,127.05,126.84,126.92,73464.0,123.2663,123.4509,123.2469,123.3246,73464.0
2023-10-25 12:35:00,126.93,126.95,126.86,126.92,34793.0,123.3343,123.3538,123.2663,123.3246,34793.0
2023-10-25 12:40:00,126.91,127.1,126.82,127.07,122292.0,123.3149,123.4995,123.2274,123.4704,122292.0
2023-10-25 12:45:00,127.06,127.08,126.89,126.89,53166.0,123.4606,123.4801,123.2955,123.2955,53166.0
2023-10-25 12:50:00,126.88,126.92,126.81,126.81,45481.0,123.2857,123.3246,123.2177,123.2177,45481.0
2023-10-25 12:55:00,126.82,126.87,126.75,126.85,58901.0,123.2274,123.276,123.1594,123.2566,58901.0
2023-10-25 13:00:00,126.85,127.02,126.83,127.02,75178.0,123.2566,123.4218,123.2372,123.4218,75178.0
2023-10-25 13:05:00,127.03,127.08,126.96,127.05,102996.0,123.4315,123.4801,123.3635,123.4509,102996.0
2023-10-25 13:10:00,127.04,127.11,127.0,127.09,44662.0,123.4412,123.5092,123.4023,123.4898,44662.0
2023-10-25 13:15:00,127.08,127.12,126.92,127.06,185934.0,123.4801,123.5189,123.3246,123.4606,185934.0
2023-10-25 13:20:00,127.04,127.08,126.86,126.95,55491.0,123.4412,123.4801,123.2663,123.3538,55491.0
2023-10-25 13:25:00,126.95,126.95,126.74,126.75,75857.0,123.3538,123.3538,123.1497,123.1594,75857.0
2023-10-25 13:30:00,126.74,126.74,126.64,126.67,53399.0,123.1497,123.1497,123.0525,123.0817,53399.0
2023-10-25 13:35:00,126.67,126.76,126.65,126.67,76310.0,123.0817,123.1691,123.0623,123.0817,76310.0
2023-10-25 13:40:00,126.67,126.74,126.66,126.7,67382.0,123.0817,123.1497,123.072,123.1108,67382.0
2023-10-25 13:45:00,126.7,126.7,126.53,126.57,43991.0,123.1108,123.1108,122.9457,122.9845,43991.0
2023-10-25 13:50:00,126.57,126.71,126.56,126.71,43116.0,122.9845,123.1206,122.9748,123.1206,43116.0
2023-10-25 13:55:00,126.71,126.74,126.63,126.66,49833.0,123.1206,123.1497,123.0428,123.072,49833.0
2023-10-25 14:00:00,126.66,126.69,126.46,126.48,158453.0,123.072,123.1011,122.8776,122.8971,158453.0
2023-10-25 14:05:00,126.48,126.51,126.43,126.45,73393.0,122.8971,122.9262,122.8485,122.8679,73393.0
2023-10-25 14:10:00,126.46,126.57,126.38,126.55,100050.0,122.8776,122.9845,122.7999,122.9651,100050.0
2023-10-25 14:15:00,126.55,126.6,126.49,126.51,51626.0,122.9651,123.0137,122.9068,122.9262,51626.0
2023-10-25 14:20:00,126.5,126.56,126.49,126.53,34410.0,122.9165,122.9748,122.9068,122.9457,34410.0
2023-10-25 14:25:00,126.52,126.54,126.45,126.45,34512.0,122.9359,122.9554,122.8679,122.8679,34512.0
2023-10-25 14:30:00,126.46,126.57,126.44,126.46,61405.0,122.8776,122.9845,122.8582,122.8776,61405.0
2023-10-25 14:35:00,126.46,126.49,126.38,126.43,78608.0,122.8776,122.9068,122.7999,122.8485,78608.0
2023-10-25 14:40:00,126.44,126.45,126.36,126.39,54904.0,122.8582,122.8679,122.7805,122.8096,54904.0
2023-10-25 14:45:00,126.39,126.46,126.38,126.39,35645.0,122.8096,122.8776,122.7999,122.8096,35645.0
2023-10-25 14:50:00,126.38,126.68,126.38,126.65,53495.0,122.7999,123.0914,122.7999,123.0623,53495.0
2023-10-25 14:55:00,126.65,126.71,126.57,126.58,74520.0,123.0623,123.1206,122.9845,122.9942,74520.0
2023-10-25 15:00:00,126.58,126.63,126.53,126.55,77938.0,122.9942,123.0428,122.9457,122.9651,77938.0
2023-10-25 15:05:00,126.56,126.57,126.45,126.57,70738.0,122.9748,122.9845,122.8679,122.9845,70738.0
2023-10-25 15:10:00,126.57,126.64,126.55,126.55,76828.0,122.9845,123.0525,122.9651,122.9651,76828.0
2023-10-25 15:15:00,126.55,126.61,126.53,126.6,57126.0,122.9651,123.0234,122.9457,123.0137,57126.0
2023-10-25 15:20:00,126.59,126.74,126.59,126.73,51856.0,123.004,123.1497,123.004,123.14,51856.0
2023-10-25 15:25:00,126.73,126.78,126.59,126.63,68668.0,123.14,123.1886,123.004,123.0428,68668.0
2023-10-25 15:30:00,126.64,126.78,126.63,126.71,88784.0,123.0525,123.1886,123.0428,123.1206,88784.0
2023-10-25 15:35:00,126.71,126.76,126.6,126.61,105376.0,123.1206,123.1691,123.0137,123.0234,105376.0
2023-10-25 15:40:00,126.6,126.64,126.51,126.58,152351.0,123.0137,123.0525,122.9262,122.9942,152351.0
2023-10-25 15:45:00,126.58,126.73,126.54,126.7,197498.0,122.9942,123.14,122.9554,123.1108,197498.0
2023-10-25 15:50:00,126.7,126.78,126.56,126.59,297392.0,123.1108,123.1886,122.9748,123.004,297392.0
2023-10-25 15:55:00,126.6,126.6,126.47,126.54,453268.0,123.0137,123.0137,122.8874,122.9554,453268.0
2023-10-26 09:30:00,125.5,125.61,125.16,125.42,565416.0,121.9448,122.0517,121.6145,121.8671,565416.0
2023-10-26 09:35:00,125.42,125.83,125.25,125.81,493402.0,121.8671,122.2655,121.7019,122.2461,493402.0
2023-10-26 09:40:00,125.8,125.86,125.53,125.79,390697.0,122.2363,122.2946,121.974,122.2266,390697.0
2023-10-26 09:45:00,125.8,126.08,125.77,126.07,263681.0,122.2363,122.5084,122.2072,122.4987,263681.0
2023-10-26 09:50:00,126.09,126.4,126.05,126.4,300972.0,122.5181,122.8193,122.4793,122.8193,300972.0
2023-10-26 09:55:00,126.4,126.41,126.01,126.18,232249.0,122.8193,122.8291,122.4404,122.6056,232249.0
2023-10-26 10:00:00,126.18,126.18,125.34,125.71,567009.0,122.6056,122.6056,121.7894,122.1489,567009.0
2023-10-26 10:05:00,125.72,125.77,125.39,125.53,338120.0,122.1586,122.2072,121.838,121.974,338120.0
2023-10-26 10:10:00,125.53,125.74,125.53,125.72,302923.0,121.974,122.178,121.974,122.1586,302923.0
2023-10-26 10:15:00,125.71,125.9,125.67,125.79,176728.0,122.1489,122.3335,122.11,122.2266,176728.0
2023-10-26 10:20:00,125.8,125.97,125.79,125.86,192840.0,122.2363,122.4015,122.2266,122.2946,192840.0
2023-10-26 10:25:00,125.86,126.09,125.81,125.81,180055.0,122.2946,122.5181,122.2461,122.2461,180055.0
2023-10-26 10:30:00,125.8,125.83,125.54,125.61,110551.0,122.2363,122.2655,121.9837,122.0517,110551.0
2023-10-26 10:35:00,125.62,125.69,125.55,125.65,129335.0,122.0614,122.1295,121.9934,122.0906,129335.0
2023-10-26 10:40:00,125.64,125.84,125.63,125.77,127663.0,122.0809,122.2752,122.0712,122.2072,127663.0
2023-10-26 10:45:00,125.76,126.06,125.72,126.04,207220.0,122.1975,122.489,122.1586,122.4695,207220.0
2023-10-26 10:50:00,126.04,126.17,125.98,126.0,223465.0,122.4695,122.5959,122.4112,122.4307,223465.0
2023-10-26 10:55:00,126.0,126.04,125.9,126.03,144836.0,122.4307,122.4695,122.3335,122.4598,144836.0
2023-10-26 11:00:00,126.03,126.14,125.99,126.02,113672.0,122.4598,122.5667,122.421,122.4501,113672.0
2023-10-26 11:05:00,126.04,126.04,125.86,125.95,86763.0,122.4695,122.4695,122.2946,122.3821,86763.0
2023-10-26 11:10:00,125.95,125.96,125.6,125.63,126167.0,122.3821,122.3918,122.042,122.0712,126167.0
2023-10-26 11:15:00,125.62,125.81,125.55,125.65,148895.0,122.0614,122.2461,121.9934,122.0906,148895.0
2023-10-26 11:20:00,125.65,125.82,125.63,125.78,93284.0,122.0906,122.2558,122.0712,122.2169,93284.0
2023-10-26 11:25:00,125.79,125.88,125.73,125.76,124119.0,122.2266,122.3141,122.1683,122.1975,124119.0
2023-10-26 11:30:00,125.76,125.85,125.61,125.8,101355.0,122.1975,122.2849,122.0517,122.2363,101355.0
2023-10-26 11:35:00,125.79,126.04,125.78,125.91,99789.0,122.2266,122.4695,122.2169,122.3432,99789.0
2023-10-26 11:40:00,125.91,125.99,125.83,125.99,122530.0,122.3432,122.421,122.2655,122.421,122530.0
2023-10-26 11:45:00,126.0,126.02,125.94,125.98,134377.0,122.4307,122.4501,122.3724,122.4112,134377.0
2023-10-26 11:50:00,125.98,126.01,125.89,125.94,119379.0,122.4112,122.4404,122.3238,122.3724,119379.0
2023-10-26 11:55:00,125.93,126.01,125.86,125.9,131547.0,122.3627,122.4404,122.2946,122.3335,131547.0
2023-10-26 12:00:00,125.89,125.93,125.75,125.76,122379.0,122.3238,122.3627,122.1878,122.1975,122379.0
2023-10-26 12:05:00,125.76,125.76,125.63,125.68,118764.0,122.1975,122.1975,122.0712,122.1197,118764.0
2023-10-26 12:10:00,125.68,125.8,125.59,125.77,153096.0,122.1197,122.2363,122.0323,122.2072,153096.0
2023-10-26 12:15:00,125.77,125.77,125.58,125.66,157955.0,122.2072,122.2072,122.0226,122.1003,157955.0
2023-10-26 12:20:00,125.66,125.69,125.56,125.63,119272.0,122.1003,122.1295,122.0031,122.0712,119272.0
2023-10-26 12:25:00,125.63,125.79,125.59,125.72,187946.0,122.0712,122.2266,122.0323,122.1586,187946.0
2023-10-26 12:30:00,125.71,125.78,125.67,125.76,165587.0,122.1489,122.2169,122.11,122.1975,165587.0
2023-10-26 12:35:00,125.75,125.75,125.51,125.52,106931.0,122.1878,122.1878,121.9546,121.9643,106931.0
2023-10-26 12:40:00,125.53,125.63,125.51,125.58,118082.0,121.974,122.0712,121.9546,122.0226,118082.0
2023-10-26 12:45:00,125.58,125.65,125.52,125.62,111828.0,122.0226,122.0906,121.9643,122.0614,111828.0
2023-10-26 12:50:00,125.62,125.66,125.56,125.56,93093.0,122.0614,122.1003,122.0031,122.0031,93093.0
2023-10-26 12:55:00,125.55,125.63,125.51,125.54,121649.0,121.9934,122.0712,121.9546,121.9837,121649.0
2023-10-26 13:00:00,125.55,125.8,125.49,125.69,195204.0,121.9934,122.2363,121.9351,122.1295,195204.0
2023-10-26 13:05:00,125.68,125.68,125.55,125.56,75400.0,122.1197,122.1197,121.9934,122.0031,75400.0
2023-10-26 13:10:00,125.56,125.62,125.52,125.56,86116.0,122.0031,122.0614,121.9643,122.0031,86116.0
2023-10-26 13:15:00,125.56,125.63,125.53,125.55,88683.0,122.0031,122.0712,121.974,121.9934,88683.0
2023-10-26 13:20:00,125.56,125.57,125.41,125.42,124373.0,122.0031,122.0129,121.8574,121.8671,124373.0
2023-10-26 13:25:00,125.42,125.53,125.42,125.46,174646.0,121.8671,121.974,121.8671,121.906,174646.0
2023-10-26 13:30:00,125.45,125.63,125.3,125.62,199360.0,121.8963,122.0712,121.7505,122.0614,199360.0
2023-10-26 13:35:00,125.61,125.71,125.6,125.6,154537.0,122.0517,122.1489,122.042,122.042,154537.0
2023-10-26 13:40:00,125.6,125.7,125.6,125.69,124203.0,122.042,122.1392,122.042,122.1295,124203.0
2023-10-26 13:45:00,125.69,125.8,125.64,125.76,209971.0,122.1295,122.2363,122.0809,122.1975,209971.0
2023-10-26 13:50:00,125.76,125.85,125.73,125.82,116971.0,122.1975,122.2849,122.1683,122.2558,116971.0
2023-10-26 13:55:00,125.82,125.86,125.78,125.82,82062.0,122.2558,122.2946,122.2169,122.2558,82062.0
2023-10-26 14:00:00,125.82,125.83,125.69,125.69,62099.0,122.2558,122.2655,122.1295,122.1295,62099.0
2023-10-26 14:05:00,125.69,125.79,125.68,125.7,57870.0,122.1295,122.2266,122.1197,122.1392,57870.0
2023-10-26 14:10:00,125.7,125.84,125.7,125.82,105493.0,122.1392,122.2752,122.1392,122.2558,105493.0
2023-10-26 14:15:00,125.83,125.86,125.73,125.74,58526.0,122.2655,122.2946,122.1683,122.178,58526.0
2023-10-26 14:20:00,125.75,125.78,125.68,125.68,43730.0,122.1878,122.2169,122.1197,122.1197,43730.0
2023-10-26 14:25:00,125.67,125.72,125.62,125.72,62723.0,122.11,122.1586,122.0614,122.1586,62723.0
2023-10-26 14:30:00,125.72,125.94,125.7,125.87,124053.0,122.1586,122.3724,122.1392,122.3044,124053.0
2023-10-26 14:35:00,125.87,125.99,125.81,125.89,95879.0,122.3044,122.421,122.2461,122.3238,95879.0
2023-10-26 14:40:00,125.88,125.99,125.82,125.9,85178.0,122.3141,122.421,122.2558,122.3335,85178.0
2023-10-26 14:45:00,125.89,125.97,125.84,125.85,105474.0,122.3238,122.4015,122.2752,122.2849,105474.0
2023-10-26 14:50:00,125.85,126.02,125.85,126.01,73108.0,122.2849,122.4501,122.2849,122.4404,73108.0
2023-10-26 14:55:00,126.0,126.05,125.97,126.04,86207.0,122.4307,122.4793,122.4015,122.4695,86207.0
2023-10-26 15:00:00,126.04,126.11,126.02,126.07,100945.0,122.4695,122.5376,122.4501,122.4987,100945.0
2023-10-26 15:05:00,126.08,126.09,125.94,125.95,64316.0,122.5084,122.5181,122.3724,122.3821,64316.0
2023-10-26 15:10:00,125.95,125.95,125.77,125.77,98688.0,122.3821,122.3821,122.2072,122.2072,98688.0
2023-10-26 15:15:00,125.77,125.8,125.68,125.75,74183.0,122.2072,122.2363,122.1197,122.1878,74183.0
2023-10-26 15:20:00,125.74,125.83,125.72,125.76,104215.0,122.178,122.2655,122.1586,122.1975,104215.0
2023-10-26 15:25:00,125.76,125.76,125.57,125.59,126509.0,122.1975,122.1975,122.0129,122.0323,126509.0
2023-10-26 15:30:00,125.59,125.63,125.53,125.58,153686.0,122.0323,122.0712,121.974,122.0226,153686.0
2023-10-26 15:35:00,125.58,125.64,125.42,125.47,232334.0,122.0226,122.0809,121.8671,121.9157,232334.0
2023-10-26 15:40:00,125.47,125.47,125.3,125.31,197873.0,121.9157,121.9157,121.7505,121.7602,197873.0
2023-10-26 15:45:00,125.31,125.37,125.21,125.34,305371.0,121.7602,121.8185,121.6631,121.7894,305371.0
2023-10-26 15:50:00,125.33,125.39,125.2,125.23,406556.0,121.7797,121.838,121.6533,121.6825,406556.0
2023-10-26 15:55:00,125.22,125.35,125.19,125.27,707981.0,121.6728,121.7991,121.6436,121.7214,707981.0
2023-10-27 09:30:00,124.91,125.07,124.64,124.7,551765.0,121.3716,121.527,121.1092,121.1675,551765.0
2023-10-27 09:35:00,124.69,124.76,124.47,124.68,416002.0,121.1578,121.2258,120.944,121.1481,416002.0
2023-10-27 09:40:00,124.68,124.68,124.13,124.23,272297.0,121.1481,121.1481,120.6136,120.7108,272297.0
2023-10-27 09:45:00,124.23,124.48,124.04,124.22,345162.0,120.7108,120.9537,120.5262,120.7011,345162.0
2023-10-27 09:50:00,124.23,124.37,123.98,124.36,377201.0,120.7108,120.8468,120.4679,120.8371,377201.0
2023-10-27 09:55:00,124.36,124.52,124.3,124.51,229532.0,120.8371,120.9926,120.7788,120.9829,229532.0
2023-10-27 10:00:00,124.51,124.64,124.3,124.6,251791.0,120.9829,121.1092,120.7788,121.0703,251791.0
2023-10-27 10:05:00,124.59,124.63,124.51,124.55,148303.0,121.0606,121.0995,120.9829,121.0218,148303.0
2023-10-27 10:10:00,124.56,124.58,124.3,124.43,132603.0,121.0315,121.0509,120.7788,120.9051,132603.0
2023-10-27 10:15:00,124.43,124.45,124.21,124.21,141598.0,120.9051,120.9246,120.6914,120.6914,141598.0
2023-10-27 10:20:00,124.2,124.27,124.03,124.04,123980.0,120.6817,120.7497,120.5165,120.5262,123980.0
2023-10-27 10:25:00,124.04,124.15,123.97,124.04,171395.0,120.5262,120.6331,120.4582,120.5262,171395.0
2023-10-27 10:30:00,124.04,124.1,123.92,123.98,137056.0,120.5262,120.5845,120.4096,120.4679,137056.0
2023-10-27 10:35:00,123.98,124.12,123.9,123.91,144662.0,120.4679,120.6039,120.3902,120.3999,144662.0
2023-10-27 10:40:00,123.92,123.92,123.68,123.82,275950.0,120.4096,120.4096,120.1764,120.3124,275950.0
2023-10-27 10:45:00,123.83,123.95,123.8,123.88,238567.0,120.3221,120.4387,120.293,120.3707,238567.0
2023-10-27 10:50:00,123.89,124.04,123.87,124.01,150158.0,120.3804,120.5262,120.361,120.497,150158.0
2023-10-27 10:55:00,124.0,124.07,123.97,124.04,113230.0,120.4873,120.5553,120.4582,120.5262,113230.0
2023-10-27 11:00:00,124.05,124.08,123.94,123.97,116817.0,120.5359,120.5651,120.429,120.4582,116817.0
2023-10-27 11:05:00,123.97,124.14,123.96,124.06,98247.0,120.4582,120.6234,120.4485,120.5456,98247.0
2023-10-27 11:10:00,124.08,124.12,123.96,124.09,248075.0,120.5651,120.6039,120.4485,120.5748,248075.0
2023-10-27 11:15:00,124.09,124.15,123.94,123.97,120738.0,120.5748,120.6331,120.429,120.4582,120738.0
2023-10-27 11:20:00,123.97,124.03,123.92,123.94,100561.0,120.4582,120.5165,120.4096,120.429,100561.0
2023-10-27 11:25:00,123.94,123.96,123.83,123.87,106890.0,120.429,120.4485,120.3221,120.361,106890.0
2023-10-27 11:30:00,123.87,123.87,123.63,123.7,79480.0,120.361,120.361,120.1278,120.1958,79480.0
2023-10-27 11:35:00,123.69,123.8,123.64,123.66,136271.0,120.1861,120.293,120.1375,120.157,136271.0
2023-10-27 11:40:00,123.66,123.67,123.56,123.59,63567.0,120.157,120.1667,120.0598,120.0889,63567.0
2023-10-27 11:45:00,123.59,123.65,123.48,123.61,110731.0,120.0889,120.1472,119.9821,120.1084,110731.0
2023-10-27 11:50:00,123.61,123.63,123.46,123.53,62867.0,120.1084,120.1278,119.9626,120.0306,62867.0
2023-10-27 11:55:00,123.53,123.65,123.48,123.55,59247.0,120.0306,120.1472,119.9821,120.0501,59247.0
2023-10-27 12:00:00,123.55,123.55,123.42,123.46,93344.0,120.0501,120.0501,119.9238,119.9626,93344.0
2023-10-27 12:05:00,123.46,123.6,123.46,123.55,49352.0,119.9626,120.0987,119.9626,120.0501,49352.0
2023-10-27 12:10:00,123.54,123.61,123.49,123.52,57773.0,120.0404,120.1084,119.9918,120.0209,57773.0
2023-10-27 12:15:00,123.53,123.58,123.5,123.57,49378.0,120.0306,120.0792,120.0015,120.0695,49378.0
2023-10-27 12:20:00,123.58,123.58,123.4,123.43,108214.0,120.0792,120.0792,119.9043,119.9335,108214.0
2023-10-27 12:25:00,123.43,123.48,123.34,123.44,87503.0,119.9335,119.9821,119.846,119.9432,87503.0
2023-10-27 12:30:00,123.44,123.53,123.42,123.48,78721.0,119.9432,120.0306,119.9238,119.9821,78721.0
2023-10-27 12:35:00,123.48,123.54,123.46,123.52,54736.0,119.9821,120.0404,119.9626,120.0209,54736.0
2023-10-27 12:40:00,123.52,123.55,123.46,123.51,44444.0,120.0209,120.0501,119.9626,120.0112,44444.0
2023-10-27 12:45:00,123.5,123.52,123.44,123.45,53776.0,120.0015,120.0209,119.9432,119.9529,53776.0
2023-10-27 12:50:00,123.46,123.46,123.33,123.37,61256.0,119.9626,119.9626,119.8363,119.8752,61256.0
2023-10-27 12:55:00,123.37,123.39,123.32,123.38,67111.0,119.8752,119.8946,119.8266,119.8849,67111.0
2023-10-27 13:00:00,123.39,123.47,123.37,123.44,102765.0,119.8946,119.9723,119.8752,119.9432,102765.0
2023-10-27 13:05:00,123.45,123.45,123.24,123.29,125743.0,119.9529,119.9529,119.7489,119.7974,125743.0
2023-10-27 13:10:00,123.3,123.35,123.23,123.25,53872.0,119.8072,119.8557,119.7391,119.7586,53872.0
2023-10-27 13:15:00,123.26,123.29,123.13,123.23,263321.0,119.7683,119.7974,119.642,119.7391,263321.0
2023-10-27 13:20:00,123.23,123.27,123.15,123.23,52586.0,119.7391,119.778,119.6614,119.7391,52586.0
2023-10-27 13:25:00,123.22,123.27,123.13,123.16,63666.0,119.7294,119.778,119.642,119.6711,63666.0
2023-10-27 13:30:00,123.15,123.17,123.11,123.15,44987.0,119.6614,119.6808,119.6225,119.6614,44987.0
2023-10-27 13:35:00,123.14,123.15,123.03,123.07,47209.0,119.6517,119.6614,119.5448,119.5837,47209.0
2023-10-27 13:40:00,123.07,123.23,123.05,123.16,63203.0,119.5837,119.7391,119.5642,119.6711,63203.0
2023-10-27 13:45:00,123.15,123.17,123.08,123.13,43846.0,119.6614,119.6808,119.5934,119.642,43846.0
2023-10-27 13:50:00,123.13,123.18,123.04,123.05,63072.0,119.642,119.6906,119.5545,119.5642,63072.0
2023-10-27 13:55:00,123.04,123.12,123.01,123.1,77532.0,119.5545,119.6323,119.5254,119.6128,77532.0
2023-10-27 14:00:00,123.1,123.15,123.08,123.14,73286.0,119.6128,119.6614,119.5934,119.6517,73286.0
2023-10-27 14:05:00,123.15,123.25,123.05,123.21,158954.0,119.6614,119.7586,119.5642,119.7197,158954.0
2023-10-27 14:10:00,123.21,123.25,123.15,123.15,58795.0,119.7197,119.7586,119.6614,119.6614,58795.0
2023-10-27 14:15:00,123.16,123.3,123.11,123.14,114476.0,119.6711,119.8072,119.6225,119.6517,114476.0
2023-10-27 14:20:00,123.13,123.14,122.99,123.05,70856.0,119.642,119.6517,119.5059,119.5642,70856.0
2023-10-27 14:25:00,123.04,123.07,122.88,122.92,59504.0,119.5545,119.5837,119.3991,119.4379,59504.0
2023-10-27 14:30:00,122.91,123.17,122.89,123.14,109069.0,119.4282,119.6808,119.4088,119.6517,109069.0
2023-10-27 14:35:00,123.14,123.2,123.07,123.16,71410.0,119.6517,119.71,119.5837,119.6711,71410.0
2023-10-27 14:40:00,123.17,123.18,123.08,123.15,82830.0,119.6808,119.6906,119.5934,119.6614,82830.0
2023-10-27 14:45:00,123.15,123.19,122.94,122.96,120044.0,119.6614,119.7003,119.4574,119.4768,120044.0
2023-10-27 14:50:00,122.96,122.97,122.8,122.82,82822.0,119.4768,119.4865,119.3213,119.3408,82822.0
2023-10-27 14:55:00,122.82,122.83,122.61,122.68,96304.0,119.3408,119.3505,119.1367,119.2047,96304.0
2023-10-27 15:00:00,122.68,122.75,122.62,122.69,170881.0,119.2047,119.2727,119.1464,119.2144,170881.0
2023-10-27 15:05:00,122.69,122.78,122.67,122.73,123769.0,119.2144,119.3019,119.195,119.2533,123769.0
2023-10-27 15:10:00,122.72,122.92,122.66,122.84,245170.0,119.2436,119.4379,119.1853,119.3602,245170.0
2023-10-27 15:15:00,122.83,122.84,122.71,122.77,134006.0,119.3505,119.3602,119.2339,119.2922,134006.0
2023-10-27 15:20:00,122.77,122.81,122.68,122.8,168735.0,119.2922,119.331,119.2047,119.3213,168735.0
2023-10-27 15:25:00,122.8,122.97,122.8,122.96,138247.0,119.3213,119.4865,119.3213,119.4768,138247.0
2023-10-27 15:30:00,122.95,123.05,122.82,122.83,262955.0,119.4671,119.5642,119.3408,119.3505,262955.0
2023-10-27 15:35:00,122.82,122.83,122.66,122.67,199309.0,119.3408,119.3505,119.1853,119.195,199309.0
2023-10-27 15:40:00,122.67,122.78,122.59,122.73,284575.0,119.195,119.3019,119.1173,119.2533,284575.0
2023-10-27 15:45:00,122.73,122.91,122.71,122.89,263668.0,119.2533,119.4282,119.2339,119.4088,263668.0
2023-10-27 15:50:00,122.89,123.05,122.84,123.02,420205.0,119.4088,119.5642,119.3602,119.5351,420205.0
2023-10-27 15:55:00,123.02,123.22,122.94,123.15,826869.0,119.5351,119.7294,119.4574,119.6614,826869.0
2023-10-30 09:30:00,123.78,124.21,123.78,123.89,652401.0,120.2736,120.6914,120.2736,120.3804,652401.0
2023-10-30 09:35:00,123.87,123.97,123.59,123.64,298132.0,120.361,120.4582,120.0889,120.1375,298132.0
2023-10-30 09:40:00,123.64,123.96,123.6,123.75,254207.0,120.1375,120.4485,120.0987,120.2444,254207.0
2023-10-30 09:45:00,123.74,123.88,123.45,123.47,207657.0,120.2347,120.3707,119.9529,119.9723,207657.0
2023-10-30 09:50:00,123.47,123.66,123.46,123.51,215335.0,119.9723,120.157,119.9626,120.0112,215335.0
2023-10-30 09:55:00,123.52,123.66,123.49,123.5,147891.0,120.0209,120.157,119.9918,120.0015,147891.0
2023-10-30 10:00:00,123.5,123.52,123.27,123.27,155591.0,120.0015,120.0209,119.778,119.778,155591.0
2023-10-30 10:05:00,123.27,123.38,123.19,123.37,158765.0,119.778,119.8849,119.7003,119.8752,158765.0
2023-10-30 10:10:00,123.38,123.5,123.12,123.14,111989.0,119.8849,120.0015,119.6323,119.6517,111989.0
2023-10-30 10:15:00,123.15,123.28,123.13,123.28,367629.0,119.6614,119.7877,119.642,119.7877,367629.0
2023-10-30 10:20:00,123.28,123.34,123.19,123.2,160839.0,119.7877,119.846,119.7003,119.71,160839.0
2023-10-30 10:25:00,123.2,123.23,123.0,123.19,218950.0,119.71,119.7391,119.5157,119.7003,218950.0
2023-10-30 10:30:00,123.19,123.21,122.95,123.02,192443.0,119.7003,119.7197,119.4671,119.5351,192443.0
2023-10-30 10:35:00,123.03,123.05,122.91,122.96,202851.0,119.5448,119.5642,119.4282,119.4768,202851.0
2023-10-30 10:40:00,122.96,123.03,122.89,122.98,169697.0,119.4768,119.5448,119.4088,119.4962,169697.0
2023-10-30 10:45:00,122.99,123.21,122.96,123.13,247120.0,119.5059,119.7197,119.4768,119.642,247120.0
2023-10-30 10:50:00,123.13,123.23,123.03,123.04,138849.0,119.642,119.7391,119.5448,119.5545,138849.0
2023-10-30 10:55:00,123.04,123.14,122.93,123.14,82933.0,119.5545,119.6517,119.4476,119.6517,82933.0
2023-10-30 11:00:00,123.14,123.23,123.1,123.23,79255.0,119.6517,119.7391,119.6128,119.7391,79255.0
2023-10-30 11:05:00,123.23,123.35,123.21,123.3,227108.0,119.7391,119.8557,119.7197,119.8072,227108.0
2023-10-30 11:10:00,123.3,123.38,123.27,123.28,78720.0,119.8072,119.8849,119.778,119.7877,78720.0
2023-10-30 11:15:00,123.27,123.29,123.12,123.15,67549.0,119.778,119.7974,119.6323,119.6614,67549.0
2023-10-30 11:20:00,123.14,123.16,123.01,123.06,61302.0,119.6517,119.6711,119.5254,119.574,61302.0
2023-10-30 11:25:00,123.07,123.12,122.98,123.08,99349.0,119.5837,119.6323,119.4962,119.5934,99349.0
2023-10-30 11:30:00,123.09,123.38,123.06,123.3,145397.0,119.6031,119.8849,119.574,119.8072,145397.0
2023-10-30 11:35:00,123.3,123.39,123.28,123.3,84386.0,119.8072,119.8946,119.7877,119.8072,84386.0
2023-10-30 11:40:00,123.29,123.33,123.25,123.3,83729.0,119.7974,119.8363,119.7586,119.8072,83729.0
2023-10-30 11:45:00,123.31,123.31,123.19,123.22,78548.0,119.8169,119.8169,119.7003,119.7294,78548.0
2023-10-30 11:50:00,123.22,123.27,123.18,123.26,38235.0,119.7294,119.778,119.6906,119.7683,38235.0
2023-10-30 11:55:00,123.27,123.32,123.26,123.31,40618.0,119.778,119.8266,119.7683,119.8169,40618.0
2023-10-30 12:00:00,123.31,123.34,123.25,123.32,60924.0,119.8169,119.846,119.7586,119.8266,60924.0
2023-10-30 12:05:00,123.32,123.32,123.23,123.25,50041.0,119.8266,119.8266,119.7391,119.7586,50041.0
2023-10-30 12:10:00,123.24,123.35,123.23,123.28,70793.0,119.7489,119.8557,119.7391,119.7877,70793.0
2023-10-30 12:15:00,123.28,123.34,123.22,123.29,90214.0,119.7877,119.846,119.7294,119.7974,90214.0
2023-10-30 12:20:00,123.29,123.32,123.23,123.28,36592.0,119.7974,119.8266,119.7391,119.7877,36592.0
2023-10-30 12:25:00,123.28,123.32,123.24,123.31,41725.0,119.7877,119.8266,119.7489,119.8169,41725.0
2023-10-30 12:30:00,123.31,123.37,123.29,123.36,40115.0,119.8169,119.8752,119.7974,119.8655,40115.0
2023-10-30 12:35:00,123.38,123.43,123.28,123.29,62022.0,119.8849,119.9335,119.7877,119.7974,62022.0
2023-10-30 12:40:00,123.29,123.3,123.19,123.23,57202.0,119.7974,119.8072,119.7003,119.7391,57202.0
2023-10-30 12:45:00,123.23,123.35,123.15,123.32,79911.0,119.7391,119.8557,119.6614,119.8266,79911.0
2023-10-30 12:50:00,123.32,123.39,123.31,123.35,102535.0,119.8266,119.8946,119.8169,119.8557,102535.0
2023-10-30 12:55:00,123.36,123.43,123.34,123.43,95307.0,119.8655,119.9335,119.846,119.9335,95307.0
2023-10-30 13:00:00,123.43,123.47,123.35,123.44,72141.0,119.9335,119.9723,119.8557,119.9432,72141.0
2023-10-30 13:05:00,123.44,123.56,123.44,123.55,70487.0,119.9432,120.0598,119.9432,120.0501,70487.0
2023-10-30 13:10:00,123.54,123.58,123.52,123.57,74122.0,120.0404,120.0792,120.0209,120.0695,74122.0
2023-10-30 13:15:00,123.58,123.6,123.53,123.58,104092.0,120.0792,120.0987,120.0306,120.0792,104092.0
2023-10-30 13:20:00,123.58,123.64,123.52,123.64,68043.0,120.0792,120.1375,120.0209,120.1375,68043.0
2023-10-30 13:25:00,123.63,123.89,123.61,123.87,217955.0,120.1278,120.3804,120.1084,120.361,217955.0
2023-10-30 13:30:00,123.88,123.97,123.75,123.77,101665.0,120.3707,120.4582,120.2444,120.2638,101665.0
2023-10-30 13:35:00,123.76,123.77,123.66,123.72,67453.0,120.2541,120.2638,120.157,120.2153,67453.0
2023-10-30 13:40:00,123.72,123.8,123.69,123.78,38173.0,120.2153,120.293,120.1861,120.2736,38173.0
2023-10-30 13:45:00,123.79,123.8,123.72,123.75,57554.0,120.2833,120.293,120.2153,120.2444,57554.0
2023-10-30 13:50:00,123.76,123.88,123.75,123.86,69118.0,120.2541,120.3707,120.2444,120.3513,69118.0
2023-10-30 13:55:00,123.85,123.85,123.78,123.8,412169.0,120.3416,120.3416,120.2736,120.293,412169.0
2023-10-30 14:00:00,123.8,123.81,123.71,123.76,36689.0,120.293,120.3027,120.2055,120.2541,36689.0
2023-10-30 14:05:00,123.75,123.77,123.68,123.75,55718.0,120.2444,120.2638,120.1764,120.2444,55718.0
2023-10-30 14:10:00,123.76,123.83,123.76,123.82,31958.0,120.2541,120.3221,120.2541,120.3124,31958.0
2023-10-30 14:15:00,123.82,123.83,123.74,123.78,66054.0,120.3124,120.3221,120.2347,120.2736,66054.0
2023-10-30 14:20:00,123.77,123.85,123.74,123.81,47016.0,120.2638,120.3416,120.2347,120.3027,47016.0
2023-10-30 14:25:00,123.81,123.93,123.75,123.9,64027.0,120.3027,120.4193,120.2444,120.3902,64027.0
2023-10-30 14:30:00,123.91,123.95,123.9,123.94,45467.0,120.3999,120.4387,120.3902,120.429,45467.0
2023-10-30 14:35:00,123.95,124.1,123.95,124.0,196219.0,120.4387,120.5845,120.4387,120.4873,196219.0
2023-10-30 14:40:00,124.0,124.05,123.98,124.02,45229.0,120.4873,120.5359,120.4679,120.5068,45229.0
2023-10-30 14:45:00,124.02,124.15,124.0,124.08,82449.0,120.5068,120.6331,120.4873,120.5651,82449.0
2023-10-30 14:50:00,124.07,124.07,123.92,123.95,58493.0,120.5553,120.5553,120.4096,120.4387,58493.0
2023-10-30 14:55:00,123.96,123.96,123.9,123.92,46129.0,120.4485,120.4485,120.3902,120.4096,46129.0
2023-10-30 15:00:00,123.93,124.1,123.93,123.98,249875.0,120.4193,120.5845,120.4193,120.4679,249875.0
2023-10-30 15:05:00,123.97,123.98,123.88,123.9,126618.0,120.4582,120.4679,120.3707,120.3902,126618.0
2023-10-30 15:10:00,123.9,123.97,123.87,123.92,83875.0,120.3902,120.4582,120.361,120.4096,83875.0
2023-10-30 15:15:00,123.92,123.99,123.9,123.96,96674.0,120.4096,120.4776,120.3902,120.4485,96674.0
2023-10-30 15:20:00,123.96,124.01,123.92,123.94,89633.0,120.4485,120.497,120.4096,120.429,89633.0
2023-10-30 15:25:00,123.93,123.98,123.88,123.94,85946.0,120.4193,120.4679,120.3707,120.429,85946.0
2023-10-30 15:30:00,123.94,123.98,123.9,123.91,257069.0,120.429,120.4679,120.3902,120.3999,257069.0
2023-10-30 15:35:00,123.91,123.97,123.88,123.89,185127.0,120.3999,120.4582,120.3707,120.3804,185127.0
2023-10-30 15:40:00,123.89,123.94,123.82,123.94,192121.0,120.3804,120.429,120.3124,120.429,192121.0
2023-10-30 15:45:00,123.93,123.93,123.83,123.87,186744.0,120.4193,120.4193,120.3221,120.361,186744.0
2023-10-30 15:50:00,123.87,124.0,123.85,123.97,298968.0,120.361,120.4873,120.3416,120.4582,298968.0
2023-10-30 15:55:00,123.97,123.99,123.79,123.82,585317.0,120.4582,120.4776,120.2833,120.3124,585317.0
2023-10-31 09:30:00,124.27,124.34,123.92,124.19,428686.0,120.7497,120.8177,120.4096,120.6719,428686.0
2023-10-31 09:35:00,124.17,124.32,124.02,124.22,352020.0,120.6525,120.7983,120.5068,120.7011,352020.0
2023-10-31 09:40:00,124.23,124.42,124.22,124.32,211385.0,120.7108,120.8954,120.7011,120.7983,211385.0
2023-10-31 09:45:00,124.31,124.35,124.05,124.17,372076.0,120.7885,120.8274,120.5359,120.6525,372076.0
2023-10-31 09:50:00,124.18,124.22,123.97,123.98,174802.0,120.6622,120.7011,120.4582,120.4679,174802.0
2023-10-31 09:55:00,123.98,124.05,123.82,123.84,194533.0,120.4679,120.5359,120.3124,120.3319,194533.0
2023-10-31 10:00:00,123.84,123.89,123.67,123.86,154315.0,120.3319,120.3804,120.1667,120.3513,154315.0
2023-10-31 10:05:00,123.86,124.24,123.84,124.24,83194.0,120.3513,120.7205,120.3319,120.7205,83194.0
2023-10-31 10:10:00,124.24,124.42,124.21,124.4,260222.0,120.7205,120.8954,120.6914,120.876,260222.0
2023-10-31 10:15:00,124.4,124.61,124.27,124.27,182077.0,120.876,121.0801,120.7497,120.7497,182077.0
2023-10-31 10:20:00,124.27,124.3,124.15,124.24,68644.0,120.7497,120.7788,120.6331,120.7205,68644.0
2023-10-31 10:25:00,124.23,124.34,124.21,124.31,44790.0,120.7108,120.8177,120.6914,120.7885,44790.0
2023-10-31 10:30:00,124.32,124.39,124.23,124.25,58772.0,120.7983,120.8663,120.7108,120.7302,58772.0
2023-10-31 10:35:00,124.26,124.28,124.12,124.26,108686.0,120.74,120.7594,120.6039,120.74,108686.0
2023-10-31 10:40:00,124.25,124.33,124.15,124.28,231060.0,120.7302,120.808,120.6331,120.7594,231060.0
2023-10-31 10:45:00,124.26,124.35,124.19,124.25,131036.0,120.74,120.8274,120.6719,120.7302,131036.0
2023-10-31 10:50:00,124.25,124.33,124.25,124.26,77627.0,120.7302,120.808,120.7302,120.74,77627.0
2023-10-31 10:55:00,124.27,124.33,124.17,124.29,93624.0,120.7497,120.808,120.6525,120.7691,93624.0
2023-10-31 11:00:00,124.29,124.31,124.1,124.11,66234.0,120.7691,120.7885,120.5845,120.5942,66234.0
2023-10-31 11:05:00,124.11,124.11,123.98,124.02,82542.0,120.5942,120.5942,120.4679,120.5068,82542.0
2023-10-31 11:10:00,124.03,124.07,123.92,123.96,84645.0,120.5165,120.5553,120.4096,120.4485,84645.0
2023-10-31 11:15:00,123.95,123.99,123.74,123.79,101410.0,120.4387,120.4776,120.2347,120.2833,101410.0
2023-10-31 11:20:00,123.79,123.83,123.72,123.74,86442.0,120.2833,120.3221,120.2153,120.2347,86442.0
2023-10-31 11:25:00,123.73,123.96,123.71,123.82,76881.0,120.225,120.4485,120.2055,120.3124,76881.0
2023-10-31 11:30:00,123.82,123.9,123.79,123.9,92228.0,120.3124,120.3902,120.2833,120.3902,92228.0
2023-10-31 11:35:00,123.89,123.98,123.86,123.91,191658.0,120.3804,120.4679,120.3513,120.3999,191658.0
2023-10-31 11:40:00,123.91,123.91,123.75,123.83,74618.0,120.3999,120.3999,120.2444,120.3221,74618.0
2023-10-31 11:45:00,123.83,123.89,123.76,123.82,46522.0,120.3221,120.3804,120.2541,120.3124,46522.0
2023-10-31 11:50:00,123.83,123.84,123.67,123.71,54485.0,120.3221,120.3319,120.1667,120.2055,54485.0
2023-10-31 11:55:00,123.7,123.91,123.69,123.91,75132.0,120.1958,120.3999,120.1861,120.3999,75132.0
2023-10-31 12:00:00,123.91,123.92,123.81,123.84,48026.0,120.3999,120.4096,120.3027,120.3319,48026.0
2023-10-31 12:05:00,123.84,123.86,123.77,123.82,41324.0,120.3319,120.3513,120.2638,120.3124,41324.0
2023-10-31 12:10:00,123.82,123.83,123.69,123.7,59782.0,120.3124,120.3221,120.1861,120.1958,59782.0
2023-10-31 12:15:00,123.71,123.78,123.55,123.75,155537.0,120.2055,120.2736,120.0501,120.2444,155537.0
2023-10-31 12:20:00,123.74,123.77,123.66,123.68,68971.0,120.2347,120.2638,120.157,120.1764,68971.0
2023-10-31 12:25:00,123.68,123.8,123.66,123.79,65220.0,120.1764,120.293,120.157,120.2833,65220.0
2023-10-31 12:30:00,123.8,123.93,123.79,123.83,51857.0,120.293,120.4193,120.2833,120.3221,51857.0
2023-10-31 12:35:00,123.83,123.86,123.63,123.78,80857.0,120.3221,120.3513,120.1278,120.2736,80857.0
2023-10-31 12:40:00,123.77,123.94,123.73,123.86,72453.0,120.2638,120.429,120.225,120.3513,72453.0
2023-10-31 12:45:00,123.86,123.89,123.79,123.84,112845.0,120.3513,120.3804,120.2833,120.3319,112845.0
2023-10-31 12:50:00,123.85,123.87,123.78,123.82,45506.0,120.3416,120.361,120.2736,120.3124,45506.0
2023-10-31 12:55:00,123.81,123.91,123.81,123.87,36438.0,120.3027,120.3999,120.3027,120.361,36438.0
2023-10-31 13:00:00,123.89,124.0,123.88,123.97,75698.0,120.3804,120.4873,120.3707,120.4582,75698.0
2023-10-31 13:05:00,123.98,124.08,123.96,124.07,62196.0,120.4679,120.5651,120.4485,120.5553,62196.0
2023-10-31 13:10:00,124.07,124.07,123.9,123.97,72326.0,120.5553,120.5553,120.3902,120.4582,72326.0
2023-10-31 13:15:00,123.98,124.03,123.96,123.98,40572.0,120.4679,120.5165,120.4485,120.4679,40572.0
2023-10-31 13:20:00,123.98,124.03,123.95,123.98,32999.0,120.4679,120.5165,120.4387,120.4679,32999.0
2023-10-31 13:25:00,123.98,124.06,123.95,124.05,57184.0,120.4679,120.5456,120.4387,120.5359,57184.0
2023-10-31 13:30:00,124.05,124.19,124.04,124.19,67721.0,120.5359,120.6719,120.5262,120.6719,67721.0
2023-10-31 13:35:00,124.19,124.22,124.14,124.15,79156.0,120.6719,120.7011,120.6234,120.6331,79156.0
2023-10-31 13:40:00,124.16,124.2,124.11,124.14,94107.0,120.6428,120.6817,120.5942,120.6234,94107.0
2023-10-31 13:45:00,124.13,124.21,124.09,124.19,53176.0,120.6136,120.6914,120.5748,120.6719,53176.0
2023-10-31 13:50:00,124.19,124.27,124.19,124.25,80599.0,120.6719,120.7497,120.6719,120.7302,80599.0
2023-10-31 13:55:00,124.24,124.33,124.24,124.33,51302.0,120.7205,120.808,120.7205,120.808,51302.0
2023-10-31 14:00:00,124.34,124.42,124.33,124.38,42780.0,120.8177,120.8954,120.808,120.8566,42780.0
2023-10-31 14:05:00,124.36,124.43,124.31,124.39,47873.0,120.8371,120.9051,120.7885,120.8663,47873.0
2023-10-31 14:10:00,124.38,124.41,124.29,124.29,73513.0,120.8566,120.8857,120.7691,120.7691,73513.0
2023-10-31 14:15:00,124.3,124.34,124.23,124.32,153672.0,120.7788,120.8177,120.7108,120.7983,153672.0
2023-10-31 14:20:00,124.31,124.38,124.28,124.32,125763.0,120.7885,120.8566,120.7594,120.7983,125763.0
2023-10-31 14:25:00,124.31,124.34,124.29,124.31,68005.0,120.7885,120.8177,120.7691,120.7885,68005.0
2023-10-31 14:30:00,124.31,124.4,124.29,124.38,54777.0,120.7885,120.876,120.7691,120.8566,54777.0
2023-10-31 14:35:00,124.38,124.4,124.33,124.35,53957.0,120.8566,120.876,120.808,120.8274,53957.0
2023-10-31 14:40:00,124.35,124.44,124.34,124.43,56741.0,120.8274,120.9149,120.8177,120.9051,56741.0
2023-10-31 14:45:00,124.42,124.46,124.37,124.41,40021.0,120.8954,120.9343,120.8468,120.8857,40021.0
2023-10-31 14:50:00,124.41,124.48,124.41,124.44,82459.0,120.8857,120.9537,120.8857,120.9149,82459.0
2023-10-31 14:55:00,124.44,124.52,124.44,124.51,68845.0,120.9149,120.9926,120.9149,120.9829,68845.0
2023-10-31 15:00:00,124.51,124.62,124.51,124.62,86319.0,120.9829,121.0898,120.9829,121.0898,86319.0
2023-10-31 15:05:00,124.62,124.62,124.51,124.58,98023.0,121.0898,121.0898,120.9829,121.0509,98023.0
2023-10-31 15:10:00,124.58,124.58,124.43,124.43,63376.0,121.0509,121.0509,120.9051,120.9051,63376.0
2023-10-31 15:15:00,124.42,124.52,124.42,124.49,65599.0,120.8954,120.9926,120.8954,120.9635,65599.0
2023-10-31 15:20:00,124.5,124.53,124.46,124.52,74273.0,120.9732,121.0023,120.9343,120.9926,74273.0
2023-10-31 15:25:00,124.52,124.6,124.46,124.58,69170.0,120.9926,121.0703,120.9343,121.0509,69170.0
2023-10-31 15:30:00,124.58,124.61,124.5,124.53,86647.0,121.0509,121.0801,120.9732,121.0023,86647.0
2023-10-31 15:35:00,124.53,124.54,124.42,124.43,85248.0,121.0023,121.012,120.8954,120.9051,85248.0
2023-10-31 15:40:00,124.42,124.54,124.39,124.54,86603.0,120.8954,121.012,120.8663,121.012,86603.0
2023-10-31 15:45:00,124.54,124.59,124.5,124.59,225670.0,121.012,121.0606,120.9732,121.0606,225670.0
2023-10-31 15:50:00,124.59,124.65,124.56,124.61,322467.0,121.0606,121.1189,121.0315,121.0801,322467.0
2023-10-31 15:55:00,124.6,124.7,124.55,124.56,1091764.0,121.0703,121.1675,121.0218,121.0315,1091764.0
2023-11-01 09:30:00,124.39,124.49,124.18,124.38,561758.0,120.8663,120.9635,120.6622,120.8566,561758.0
2023-11-01 09:35:00,124.38,124.53,124.17,124.2,511521.0,120.8566,121.0023,120.6525,120.6817,511521.0
2023-11-01 09:40:00,124.2,124.4,124.19,124.27,391351.0,120.6817,120.876,120.6719,120.7497,391351.0
2023-11-01 09:45:00,124.27,124.46,124.18,124.41,370710.0,120.7497,120.9343,120.6622,120.8857,370710.0
2023-11-01 09:50:00,124.42,124.55,124.34,124.41,247086.0,120.8954,121.0218,120.8177,120.8857,247086.0
2023-11-01 09:55:00,124.41,124.55,124.4,124.5,245553.0,120.8857,121.0218,120.876,120.9732,245553.0
2023-11-01 10:00:00,124.51,124.74,124.43,124.56,280442.0,120.9829,121.2064,120.9051,121.0315,280442.0
2023-11-01 10:05:00,124.55,124.64,124.43,124.6,171758.0,121.0218,121.1092,120.9051,121.0703,171758.0
2023-11-01 10:10:00,124.6,124.63,124.39,124.61,99721.0,121.0703,121.0995,120.8663,121.0801,99721.0
2023-11-01 10:15:00,124.62,124.69,124.53,124.61,160895.0,121.0898,121.1578,121.0023,121.0801,160895.0
2023-11-01 10:20:00,124.61,124.66,124.53,124.64,145694.0,121.0801,121.1286,121.0023,121.1092,145694.0
2023-11-01 10:25:00,124.64,124.65,124.41,124.41,95212.0,121.1092,121.1189,120.8857,120.8857,95212.0
2023-11-01 10:30:00,124.4,124.63,124.39,124.63,90274.0,120.876,121.0995,120.8663,121.0995,90274.0
2023-11-01 10:35:00,124.63,124.76,124.58,124.6,144347.0,121.0995,121.2258,121.0509,121.0703,144347.0
2023-11-01 10:40:00,124.6,124.76,124.58,124.71,89361.0,121.0703,121.2258,121.0509,121.1772,89361.0
2023-11-01 10:45:00,124.72,124.8,124.62,124.68,103409.0,121.1869,121.2647,121.0898,121.1481,103409.0
2023-11-01 10:50:00,124.67,124.8,124.63,124.71,89582.0,121.1384,121.2647,121.0995,121.1772,89582.0
2023-11-01 10:55:00,124.71,124.79,124.67,124.75,93830.0,121.1772,121.255,121.1384,121.2161,93830.0
2023-11-01 11:00:00,124.76,124.91,124.74,124.88,96079.0,121.2258,121.3716,121.2064,121.3424,96079.0
2023-11-01 11:05:00,124.88,125.0,124.85,124.98,70140.0,121.3424,121.459,121.3133,121.4396,70140.0
2023-11-01 11:10:00,124.97,124.99,124.77,124.87,166526.0,121.4299,121.4493,121.2355,121.3327,166526.0
2023-11-01 11:15:00,124.85,124.89,124.79,124.87,130762.0,121.3133,121.3521,121.255,121.3327,130762.0
2023-11-01 11:20:00,124.87,124.88,124.6,124.76,165836.0,121.3327,121.3424,121.0703,121.2258,165836.0
2023-11-01 11:25:00,124.75,124.76,124.63,124.67,72154.0,121.2161,121.2258,121.0995,121.1384,72154.0
2023-11-01 11:30:00,124.67,124.7,124.59,124.68,83558.0,121.1384,121.1675,121.0606,121.1481,83558.0
2023-11-01 11:35:00,124.68,124.71,124.61,124.63,78052.0,121.1481,121.1772,121.0801,121.0995,78052.0
2023-11-01 11:40:00,124.62,124.67,124.56,124.59,71387.0,121.0898,121.1384,121.0315,121.0606,71387.0
2023-11-01 11:45:00,124.59,124.59,124.52,124.58,74061.0,121.0606,121.0606,120.9926,121.0509,74061.0
2023-11-01 11:50:00,124.57,124.7,124.5,124.67,43315.0,121.0412,121.1675,120.9732,121.1384,43315.0
2023-11-01 11:55:00,124.68,124.7,124.61,124.65,67694.0,121.1481,121.1675,121.0801,121.1189,67694.0
2023-11-01 12:00:00,124.66,124.67,124.58,124.61,57703.0,121.1286,121.1384,121.0509,121.0801,57703.0
2023-11-01 12:05:00,124.62,124.67,124.45,124.51,95162.0,121.0898,121.1384,120.9246,120.9829,95162.0
2023-11-01 12:10:00,124.5,124.55,124.41,124.43,56871.0,120.9732,121.0218,120.8857,120.9051,56871.0
2023-11-01 12:15:00,124.43,124.52,124.4,124.51,76396.0,120.9051,120.9926,120.876,120.9829,76396.0
2023-11-01 12:20:00,124.51,124.57,124.47,124.52,68955.0,120.9829,121.0412,120.944,120.9926,68955.0
2023-11-01 12:25:00,124.52,124.54,124.47,124.49,44500.0,120.9926,121.012,120.944,120.9635,44500.0
2023-11-01 12:30:00,124.49,124.58,124.48,124.55,56398.0,120.9635,121.0509,120.9537,121.0218,56398.0
2023-11-01 12:35:00,124.55,124.58,124.46,124.48,96616.0,121.0218,121.0509,120.9343,120.9537,96616.0
2023-11-01 12:40:00,124.48,124.48,124.41,124.46,64880.0,120.9537,120.9537,120.8857,120.9343,64880.0
2023-11-01 12:45:00,124.46,124.48,124.41,124.42,54929.0,120.9343,120.9537,120.8857,120.8954,54929.0
2023-11-01 12:50:00,124.42,124.47,124.4,124.46,51929.0,120.8954,120.944,120.876,120.9343,51929.0
2023-11-01 12:55:00,124.46,124.51,124.42,124.45,66888.0,120.9343,120.9829,120.8954,120.9246,66888.0
2023-11-01 13:00:00,124.46,124.47,124.39,124.43,48595.0,120.9343,120.944,120.8663,120.9051,48595.0
2023-11-01 13:05:00,124.43,124.59,124.42,124.55,61000.0,120.9051,121.0606,120.8954,121.0218,61000.0
2023-11-01 13:10:00,124.56,124.68,124.53,124.61,87154.0,121.0315,121.1481,121.0023,121.0801,87154.0
2023-11-01 13:15:00,124.61,124.66,124.55,124.58,87305.0,121.0801,121.1286,121.0218,121.0509,87305.0
2023-11-01 13:20:00,124.58,124.62,124.37,124.42,72250.0,121.0509,121.0898,120.8468,120.8954,72250.0
2023-11-01 13:25:00,124.42,124.51,124.33,124.51,63190.0,120.8954,120.9829,120.808,120.9829,63190.0
2023-11-01 13:30:00,124.5,124.5,124.34,124.34,56447.0,120.9732,120.9732,120.8177,120.8177,56447.0
2023-11-01 13:35:00,124.34,124.44,124.33,124.43,57895.0,120.8177,120.9149,120.808,120.9051,57895.0
2023-11-01 13:40:00,124.43,124.55,124.41,124.54,45099.0,120.9051,121.0218,120.8857,121.012,45099.0
2023-11-01 13:45:00,124.53,124.54,124.45,124.51,50732.0,121.0023,121.012,120.9246,120.9829,50732.0
2023-11-01 13:50:00,124.51,124.66,124.51,124.62,76374.0,120.9829,121.1286,120.9829,121.0898,76374.0
2023-11-01 13:55:00,124.61,124.63,124.55,124.61,35862.0,121.0801,121.0995,121.0218,121.0801,35862.0
2023-11-01 14:00:00,124.63,124.75,124.48,124.57,158760.0,121.0995,121.2161,120.9537,121.0412,158760.0
2023-11-01 14:05:00,124.56,124.64,124.5,124.54,61559.0,121.0315,121.1092,120.9732,121.012,61559.0
2023-11-01 14:10:00,124.54,124.58,124.47,124.47,74884.0,121.012,121.0509,120.944,120.944,74884.0
2023-11-01 14:15:00,124.46,124.56,124.38,124.56,108053.0,120.9343,121.0315,120.8566,121.0315,108053.0
2023-11-01 14:20:00,124.57,124.76,124.56,124.73,74503.0,121.0412,121.2258,121.0315,121.1967,74503.0
2023-11-01 14:25:00,124.73,124.82,124.67,124.72,127060.0,121.1967,121.2841,121.1384,121.1869,127060.0
2023-11-01 14:30:00,124.72,124.96,124.72,124.88,163332.0,121.1869,121.4201,121.1869,121.3424,163332.0
2023-11-01 14:35:00,124.88,124.95,124.67,124.77,364946.0,121.3424,121.4104,121.1384,121.2355,364946.0
2023-11-01 14:40:00,124.77,124.78,124.4,124.6,415012.0,121.2355,121.2452,120.876,121.0703,415012.0
2023-11-01 14:45:00,124.6,124.71,124.36,124.54,253397.0,121.0703,121.1772,120.8371,121.012,253397.0
2023-11-01 14:50:00,124.54,124.72,124.51,124.62,195811.0,121.012,121.1869,120.9829,121.0898,195811.0
2023-11-01 14:55:00,124.63,124.87,124.59,124.85,145637.0,121.0995,121.3327,121.0606,121.3133,145637.0
2023-11-01 15:00:00,124.85,125.22,124.85,125.16,265088.0,121.3133,121.6728,121.3133,121.6145,265088.0
2023-11-01 15:05:00,125.17,125.33,125.14,125.32,181784.0,121.6242,121.7797,121.595,121.7699,181784.0
2023-11-01 15:10:00,125.31,125.41,125.19,125.19,255778.0,121.7602,121.8574,121.6436,121.6436,255778.0
2023-11-01 15:15:00,125.2,125.24,125.14,125.14,167903.0,121.6533,121.6922,121.595,121.595,167903.0
2023-11-01 15:20:00,125.14,125.25,125.11,125.25,178804.0,121.595,121.7019,121.5659,121.7019,178804.0
2023-11-01 15:25:00,125.25,125.28,125.0,125.14,244175.0,121.7019,121.7311,121.459,121.595,244175.0
2023-11-01 15:30:00,125.13,125.3,125.11,125.16,351789.0,121.5853,121.7505,121.5659,121.6145,351789.0
2023-11-01 15:35:00,125.16,125.2,125.08,125.11,148471.0,121.6145,121.6533,121.5367,121.5659,148471.0
2023-11-01 15:40:00,125.11,125.12,125.0,125.09,202561.0,121.5659,121.5756,121.459,121.5465,202561.0
2023-11-01 15:45:00,125.08,125.11,124.99,125.03,155646.0,121.5367,121.5659,121.4493,121.4882,155646.0
2023-11-01 15:50:00,125.03,125.05,124.87,124.93,363427.0,121.4882,121.5076,121.3327,121.391,363427.0
2023-11-01 15:55:00,124.92,124.92,124.74,124.82,596777.0,121.3813,121.3813,121.2064,121.2841,596777.0
2023-11-02 09:30:00,125.28,125.86,124.95,125.86,869186.0,121.7311,122.2946,121.4104,122.2946,869186.0
2023-11-02 09:35:00,125.85,126.31,125.74,126.14,588828.0,122.2849,122.7319,122.178,122.5667,588828.0
2023-11-02 09:40:00,126.13,126.18,125.58,125.63,482381.0,122.557,122.6056,122.0226,122.0712,482381.0
2023-11-02 09:45:00,125.64,125.92,125.61,125.67,444909.0,122.0809,122.3529,122.0517,122.11,444909.0
2023-11-02 09:50:00,125.67,125.86,125.54,125.77,294082.0,122.11,122.2946,121.9837,122.2072,294082.0
2023-11-02 09:55:00,125.77,125.84,125.62,125.62,161374.0,122.2072,122.2752,122.0614,122.0614,161374.0
2023-11-02 10:00:00,125.61,125.68,125.5,125.56,235844.0,122.0517,122.1197,121.9448,122.0031,235844.0
2023-11-02 10:05:00,125.57,125.6,125.38,125.39,171962.0,122.0129,122.042,121.8282,121.838,171962.0
2023-11-02 10:10:00,125.4,125.62,125.34,125.57,130468.0,121.8477,122.0614,121.7894,122.0129,130468.0
2023-11-02 10:15:00,125.57,125.94,125.53,125.77,105617.0,122.0129,122.3724,121.974,122.2072,105617.0
2023-11-02 10:20:00,125.76,125.8,125.61,125.65,113324.0,122.1975,122.2363,122.0517,122.0906,113324.0
2023-11-02 10:25:00,125.65,125.99,125.64,125.99,114548.0,122.0906,122.421,122.0809,122.421,114548.0
2023-11-02 10:30:00,125.99,126.19,125.98,126.18,134018.0,122.421,122.6153,122.4112,122.6056,134018.0
2023-11-02 10:35:00,126.18,126.26,125.94,126.03,143982.0,122.6056,122.6833,122.3724,122.4598,143982.0
2023-11-02 10:40:00,126.04,126.12,125.97,126.09,99807.0,122.4695,122.5473,122.4015,122.5181,99807.0
2023-11-02 10:45:00,126.07,126.14,125.99,126.08,98298.0,122.4987,122.5667,122.421,122.5084,98298.0
2023-11-02 10:50:00,126.08,126.14,125.99,126.13,143360.0,122.5084,122.5667,122.421,122.557,143360.0
2023-11-02 10:55:00,126.14,126.14,126.0,126.1,102915.0,122.5667,122.5667,122.4307,122.5278,102915.0
2023-11-02 11:00:00,126.11,126.16,126.0,126.05,141349.0,122.5376,122.5861,122.4307,122.4793,141349.0
2023-11-02 11:05:00,126.06,126.18,126.02,126.15,98966.0,122.489,122.6056,122.4501,122.5764,98966.0
2023-11-02 11:10:00,126.15,126.16,126.04,126.07,95090.0,122.5764,122.5861,122.4695,122.4987,95090.0
2023-11-02 11:15:00,126.07,126.07,125.88,126.06,250819.0,122.4987,122.4987,122.3141,122.489,250819.0
2023-11-02 11:20:00,126.08,126.17,126.04,126.13,97422.0,122.5084,122.5959,122.4695,122.557,97422.0
2023-11-02 11:25:00,126.13,126.16,126.06,126.08,63363.0,122.557,122.5861,122.489,122.5084,63363.0
2023-11-02 11:30:00,126.08,126.19,126.04,126.16,118172.0,122.5084,122.6153,122.4695,122.5861,118172.0
2023-11-02 11:35:00,126.15,126.3,126.14,126.2,57160.0,122.5764,122.7222,122.5667,122.625,57160.0
2023-11-02 11:40:00,126.21,126.29,126.13,126.2,52535.0,122.6347,122.7125,122.557,122.625,52535.0
2023-11-02 11:45:00,126.2,126.2,126.06,126.13,53578.0,122.625,122.625,122.489,122.557,53578.0
2023-11-02 11:50:00,126.14,126.24,126.09,126.1,81478.0,122.5667,122.6639,122.5181,122.5278,81478.0
2023-11-02 11:55:00,126.11,126.13,126.02,126.05,51415.0,122.5376,122.557,122.4501,122.4793,51415.0
2023-11-02 12:00:00,126.05,126.11,126.02,126.1,64921.0,122.4793,122.5376,122.4501,122.5278,64921.0
2023-11-02 12:05:00,126.11,126.18,126.09,126.11,66612.0,122.5376,122.6056,122.5181,122.5376,66612.0
2023-11-02 12:10:00,126.1,126.12,126.02,126.04,78840.0,122.5278,122.5473,122.4501,122.4695,78840.0
2023-11-02 12:15:00,126.03,126.14,126.01,126.1,89480.0,122.4598,122.5667,122.4404,122.5278,89480.0
2023-11-02 12:20:00,126.1,126.13,126.03,126.03,137896.0,122.5278,122.557,122.4598,122.4598,137896.0
2023-11-02 12:25:00,126.03,126.04,125.96,126.02,123838.0,122.4598,122.4695,122.3918,122.4501,123838.0
2023-11-02 12:30:00,126.03,126.08,125.99,126.05,138210.0,122.4598,122.5084,122.421,122.4793,138210.0
2023-11-02 12:35:00,126.06,126.11,125.96,126.06,95632.0,122.489,122.5376,122.3918,122.489,95632.0
2023-11-02 12:40:00,126.05,126.19,126.05,126.19,61686.0,122.4793,122.6153,122.4793,122.6153,61686.0
2023-11-02 12:45:00,126.21,126.27,126.16,126.23,61566.0,122.6347,122.693,122.5861,122.6542,61566.0
2023-11-02 12:50:00,126.24,126.3,126.21,126.22,56192.0,122.6639,122.7222,122.6347,122.6444,56192.0
2023-11-02 12:55:00,126.22,126.27,126.11,126.2,121249.0,122.6444,122.693,122.5376,122.625,121249.0
2023-11-02 13:00:00,126.19,126.24,126.13,126.19,85284.0,122.6153,122.6639,122.557,122.6153,85284.0
2023-11-02 13:05:00,126.19,126.29,126.19,126.29,53721.0,122.6153,122.7125,122.6153,122.7125,53721.0
2023-11-02 13:10:00,126.3,126.45,126.29,126.38,65076.0,122.7222,122.8679,122.7125,122.7999,65076.0
2023-11-02 13:15:00,126.39,126.42,126.35,126.37,90352.0,122.8096,122.8388,122.7708,122.7902,90352.0
2023-11-02 13:20:00,126.37,126.45,126.36,126.43,70382.0,122.7902,122.8679,122.7805,122.8485,70382.0
2023-11-02 13:25:00,126.42,126.47,126.37,126.47,41539.0,122.8388,122.8874,122.7902,122.8874,41539.0
2023-11-02 13:30:00,126.48,126.58,126.47,126.56,68910.0,122.8971,122.9942,122.8874,122.9748,68910.0
2023-11-02 13:35:00,126.56,126.57,126.42,126.48,75185.0,122.9748,122.9845,122.8388,122.8971,75185.0
2023-11-02 13:40:00,126.48,126.48,126.4,126.46,57514.0,122.8971,122.8971,122.8193,122.8776,57514.0
2023-11-02 13:45:00,126.45,126.49,126.41,126.41,60823.0,122.8679,122.9068,122.8291,122.8291,60823.0
2023-11-02 13:50:00,126.4,126.43,126.37,126.42,69288.0,122.8193,122.8485,122.7902,122.8388,69288.0
2023-11-02 13:55:00,126.42,126.54,126.41,126.5,99862.0,122.8388,122.9554,122.8291,122.9165,99862.0
2023-11-02 14:00:00,126.5,126.55,126.43,126.55,54435.0,122.9165,122.9651,122.8485,122.9651,54435.0
2023-11-02 14:05:00,126.54,126.58,126.51,126.55,49664.0,122.9554,122.9942,122.9262,122.9651,49664.0
2023-11-02 14:10:00,126.55,126.63,126.5,126.55,161952.0,122.9651,123.0428,122.9165,122.9651,161952.0
2023-11-02 14:15:00,126.55,126.66,126.53,126.64,44239.0,122.9651,123.072,122.9457,123.0525,44239.0
2023-11-02 14:20:00,126.64,126.64,126.54,126.56,58345.0,123.0525,123.0525,122.9554,122.9748,58345.0
2023-11-02 14:25:00,126.56,126.58,126.52,126.54,42419.0,122.9748,122.9942,122.9359,122.9554,42419.0
2023-11-02 14:30:00,126.54,126.58,126.5,126.51,55481.0,122.9554,122.9942,122.9165,122.9262,55481.0
2023-11-02 14:35:00,126.51,126.55,126.5,126.51,56597.0,122.9262,122.9651,122.9165,122.9262,56597.0
2023-11-02 14:40:00,126.52,126.59,126.5,126.57,104688.0,122.9359,123.004,122.9165,122.9845,104688.0
2023-11-02 14:45:00,126.58,126.64,126.51,126.54,53754.0,122.9942,123.0525,122.9262,122.9554,53754.0
2023-11-02 14:50:00,126.55,126.59,126.47,126.48,39160.0,122.9651,123.004,122.8874,122.8971,39160.0
2023-11-02 14:55:00,126.48,126.51,126.44,126.51,55995.0,122.8971,122.9262,122.8582,122.9262,55995.0
2023-11-02 15:00:00,126.5,126.58,126.48,126.53,89024.0,122.9165,122.9942,122.8971,122.9457,89024.0
2023-11-02 15:05:00,126.53,126.55,126.49,126.54,54263.0,122.9457,122.9651,122.9068,122.9554,54263.0
2023-11-02 15:10:00,126.53,126.53,126.45,126.5,46322.0,122.9457,122.9457,122.8679,122.9165,46322.0
2023-11-02 15:15:00,126.52,126.54,126.49,126.5,54340.0,122.9359,122.9554,122.9068,122.9165,54340.0
2023-11-02 15:20:00,126.51,126.55,126.49,126.54,42274.0,122.9262,122.9651,122.9068,122.9554,42274.0
2023-11-02 15:25:00,126.54,126.6,126.51,126.58,68554.0,122.9554,123.0137,122.9262,122.9942,68554.0
2023-11-02 15:30:00,126.57,126.63,126.53,126.62,70618.0,122.9845,123.0428,122.9457,123.0331,70618.0
2023-11-02 15:35:00,126.62,126.78,126.61,126.78,116719.0,123.0331,123.1886,123.0234,123.1886,116719.0
2023-11-02 15:40:00,126.77,126.81,126.73,126.81,190914.0,123.1789,123.2177,123.14,123.2177,190914.0
2023-11-02 15:45:00,126.81,126.85,126.76,126.79,178423.0,123.2177,123.2566,123.1691,123.1983,178423.0
2023-11-02 15:50:00,126.78,126.89,126.73,126.87,348819.0,123.1886,123.2955,123.14,123.276,348819.0
2023-11-02 15:55:00,126.86,126.88,126.72,126.78,524279.0,123.2663,123.2857,123.1303,123.1886,524279.0
2023-11-03 09:30:00,127.65,127.88,127.25,127.33,470215.0,124.0339,124.2574,123.6453,123.723,470215.0
2023-11-03 09:35:00,127.34,127.45,127.2,127.4,361470.0,123.7327,123.8396,123.5967,123.791,361470.0
2023-11-03 09:40:00,127.4,127.68,127.28,127.5,293133.0,123.791,124.0631,123.6744,123.8882,293133.0
2023-11-03 09:45:00,127.51,127.51,127.31,127.4,268468.0,123.8979,123.8979,123.7036,123.791,268468.0
2023-11-03 09:50:00,127.4,127.66,127.33,127.59,173285.0,123.791,124.0437,123.723,123.9756,173285.0
2023-11-03 09:55:00,127.58,127.67,127.55,127.64,90792.0,123.9659,124.0534,123.9368,124.0242,90792.0
2023-11-03 10:00:00,127.64,127.77,127.6,127.64,219999.0,124.0242,124.1505,123.9854,124.0242,219999.0
2023-11-03 10:05:00,127.65,127.72,127.59,127.65,129588.0,124.0339,124.102,123.9756,124.0339,129588.0
2023-11-03 10:10:00,127.65,127.69,127.41,127.61,135713.0,124.0339,124.0728,123.8007,123.9951,135713.0
2023-11-03 10:15:00,127.6,127.75,127.48,127.75,128139.0,123.9854,124.1311,123.8687,124.1311,128139.0
2023-11-03 10:20:00,127.75,127.75,127.58,127.66,143303.0,124.1311,124.1311,123.9659,124.0437,143303.0
2023-11-03 10:25:00,127.67,127.69,127.51,127.67,156666.0,124.0534,124.0728,123.8979,124.0534,156666.0
2023-11-03 10:30:00,127.67,127.68,127.57,127.6,108904.0,124.0534,124.0631,123.9562,123.9854,108904.0
2023-11-03 10:35:00,127.6,127.67,127.45,127.67,156068.0,123.9854,124.0534,123.8396,124.0534,156068.0
2023-11-03 10:40:00,127.67,127.68,127.49,127.54,784031.0,124.0534,124.0631,123.8785,123.927,784031.0
2023-11-03 10:45:00,127.55,127.65,127.53,127.57,128833.0,123.9368,124.0339,123.9173,123.9562,128833.0
2023-11-03 10:50:00,127.58,127.59,127.39,127.43,133763.0,123.9659,123.9756,123.7813,123.8202,133763.0
2023-11-03 10:55:00,127.44,127.56,127.44,127.55,117781.0,123.8299,123.9465,123.8299,123.9368,117781.0
2023-11-03 11:00:00,127.55,127.6,127.45,127.55,98940.0,123.9368,123.9854,123.8396,123.9368,98940.0
2023-11-03 11:05:00,127.55,127.58,127.46,127.54,91026.0,123.9368,123.9659,123.8493,123.927,91026.0
2023-11-03 11:10:00,127.55,127.62,127.46,127.59,92582.0,123.9368,124.0048,123.8493,123.9756,92582.0
2023-11-03 11:15:00,127.59,127.65,127.53,127.59,124190.0,123.9756,124.0339,123.9173,123.9756,124190.0
2023-11-03 11:20:00,127.6,127.76,127.59,127.75,135846.0,123.9854,124.1408,123.9756,124.1311,135846.0
2023-11-03 11:25:00,127.74,127.86,127.69,127.73,580875.0,124.1214,124.238,124.0728,124.1117,580875.0
2023-11-03 11:30:00,127.74,127.95,127.73,127.83,122166.0,124.1214,124.3254,124.1117,124.2088,122166.0
2023-11-03 11:35:00,127.83,127.88,127.82,127.83,104598.0,124.2088,124.2574,124.1991,124.2088,104598.0
2023-11-03 11:40:00,127.84,127.9,127.79,127.88,61012.0,124.2186,124.2769,124.17,124.2574,61012.0
2023-11-03 11:45:00,127.87,127.94,127.85,127.92,74825.0,124.2477,124.3157,124.2283,124.2963,74825.0
2023-11-03 11:50:00,127.92,128.02,127.92,128.02,104709.0,124.2963,124.3935,124.2963,124.3935,104709.0
2023-11-03 11:55:00,128.02,128.04,127.94,128.0,55461.0,124.3935,124.4129,124.3157,124.374,55461.0
2023-11-03 12:00:00,128.0,128.14,128.0,128.09,80683.0,124.374,124.5101,124.374,124.4615,80683.0
2023-11-03 12:05:00,128.11,128.15,128.06,128.08,76761.0,124.4809,124.5198,124.4323,124.4518,76761.0
2023-11-03 12:10:00,128.09,128.17,128.09,128.13,137579.0,124.4615,124.5392,124.4615,124.5003,137579.0
2023-11-03 12:15:00,128.12,128.14,128.07,128.1,89764.0,124.4906,124.5101,124.442,124.4712,89764.0
2023-11-03 12:20:00,128.1,128.13,128.07,128.09,54148.0,124.4712,124.5003,124.442,124.4615,54148.0
2023-11-03 12:25:00,128.09,128.12,127.99,128.09,56588.0,124.4615,124.4906,124.3643,124.4615,56588.0
2023-11-03 12:30:00,128.1,128.2,128.08,128.19,79372.0,124.4712,124.5684,124.4518,124.5586,79372.0
2023-11-03 12:35:00,128.19,128.2,128.08,128.11,67716.0,124.5586,124.5684,124.4518,124.4809,67716.0
2023-11-03 12:40:00,128.12,128.16,128.07,128.09,51448.0,124.4906,124.5295,124.442,124.4615,51448.0
2023-11-03 12:45:00,128.09,128.13,128.03,128.09,62456.0,124.4615,124.5003,124.4032,124.4615,62456.0
2023-11-03 12:50:00,128.08,128.15,128.06,128.09,63804.0,124.4518,124.5198,124.4323,124.4615,63804.0
2023-11-03 12:55:00,128.1,128.15,128.08,128.13,69993.0,124.4712,124.5198,124.4518,124.5003,69993.0
2023-11-03 13:00:00,128.14,128.17,128.1,128.16,128836.0,124.5101,124.5392,124.4712,124.5295,128836.0
2023-11-03 13:05:00,128.16,128.17,127.97,127.98,70646.0,124.5295,124.5392,124.3449,124.3546,70646.0
2023-11-03 13:10:00,127.98,127.99,127.9,127.92,90478.0,124.3546,124.3643,124.2769,124.2963,90478.0
2023-11-03 13:15:00,127.93,127.96,127.89,127.91,95327.0,124.306,124.3352,124.2671,124.2866,95327.0
2023-11-03 13:20:00,127.91,127.95,127.82,127.82,122149.0,124.2866,124.3254,124.1991,124.1991,122149.0
2023-11-03 13:25:00,127.82,127.83,127.75,127.81,60304.0,124.1991,124.2088,124.1311,124.1894,60304.0
2023-11-03 13:30:00,127.81,127.89,127.79,127.87,70035.0,124.1894,124.2671,124.17,124.2477,70035.0
2023-11-03 13:35:00,127.87,127.87,127.8,127.82,46203.0,124.2477,124.2477,124.1797,124.1991,46203.0
2023-11-03 13:40:00,127.83,127.84,127.78,127.78,57438.0,124.2088,124.2186,124.1603,124.1603,57438.0
2023-11-03 13:45:00,127.78,127.78,127.7,127.75,50550.0,124.1603,124.1603,124.0825,124.1311,50550.0
2023-11-03 13:50:00,127.75,127.83,127.74,127.83,40823.0,124.1311,124.2088,124.1214,124.2088,40823.0
2023-11-03 13:55:00,127.83,127.91,127.82,127.89,50234.0,124.2088,124.2866,124.1991,124.2671,50234.0
2023-11-03 14:00:00,127.88,127.88,127.79,127.8,39591.0,124.2574,124.2574,124.17,124.1797,39591.0
2023-11-03 14:05:00,127.79,127.81,127.66,127.72,65851.0,124.17,124.1894,124.0437,124.102,65851.0
2023-11-03 14:10:00,127.71,127.76,127.66,127.74,58291.0,124.0922,124.1408,124.0437,124.1214,58291.0
2023-11-03 14:15:00,127.74,127.78,127.71,127.75,92028.0,124.1214,124.1603,124.0922,124.1311,92028.0
2023-11-03 14:20:00,127.75,127.76,127.62,127.63,64745.0,124.1311,124.1408,124.0048,124.0145,64745.0
2023-11-03 14:25:00,127.64,127.71,127.62,127.69,32111.0,124.0242,124.0922,124.0048,124.0728,32111.0
2023-11-03 14:30:00,127.69,127.69,127.62,127.65,21839.0,124.0728,124.0728,124.0048,124.0339,21839.0
2023-11-03 14:35:00,127.64,127.72,127.61,127.7,41742.0,124.0242,124.102,123.9951,124.0825,41742.0
2023-11-03 14:40:00,127.7,127.78,127.67,127.76,76191.0,124.0825,124.1603,124.0534,124.1408,76191.0
2023-11-03 14:45:00,127.77,127.85,127.75,127.83,45231.0,124.1505,124.2283,124.1311,124.2088,45231.0
2023-11-03 14:50:00,127.83,127.86,127.81,127.82,75142.0,124.2088,124.238,124.1894,124.1991,75142.0
2023-11-03 14:55:00,127.82,127.83,127.74,127.77,45237.0,124.1991,124.2088,124.1214,124.1505,45237.0
2023-11-03 15:00:00,127.77,127.77,127.67,127.7,38128.0,124.1505,124.1505,124.0534,124.0825,38128.0
2023-11-03 15:05:00,127.71,127.72,127.64,127.65,79772.0,124.0922,124.102,124.0242,124.0339,79772.0
2023-11-03 15:10:00,127.66,127.69,127.57,127.64,73345.0,124.0437,124.0728,123.9562,124.0242,73345.0
2023-11-03 15:15:00,127.64,127.65,127.56,127.59,61764.0,124.0242,124.0339,123.9465,123.9756,61764.0
2023-11-03 15:20:00,127.59,127.61,127.52,127.54,109643.0,123.9756,123.9951,123.9076,123.927,109643.0
2023-11-03 15:25:00,127.54,127.55,127.47,127.49,118957.0,123.927,123.9368,123.859,123.8785,118957.0
2023-11-03 15:30:00,127.49,127.49,127.42,127.43,139590.0,123.8785,123.8785,123.8104,123.8202,139590.0
2023-11-03 15:35:00,127.43,127.58,127.42,127.58,172326.0,123.8202,123.9659,123.8104,123.9659,172326.0
2023-11-03 15:40:00,127.58,127.64,127.56,127.62,159272.0,123.9659,124.0242,123.9465,124.0048,159272.0
2023-11-03 15:45:00,127.62,127.64,127.57,127.6,319995.0,124.0048,124.0242,123.9562,123.9854,319995.0
2023-11-03 15:50:00,127.6,127.63,127.52,127.54,528965.0,123.9854,124.0145,123.9076,123.927,528965.0
2023-11-03 15:55:00,127.53,127.55,127.4,127.41,368628.0,123.9173,123.9368,123.791,123.8007,368628.0
2023-11-06 09:30:00,127.95,128.14,127.77,127.89,294495.0,124.3254,124.5101,124.1505,124.2671,294495.0
2023-11-06 09:35:00,127.89,127.93,127.65,127.75,219813.0,124.2671,124.306,124.0339,124.1311,219813.0
2023-11-06 09:40:00,127.76,127.77,127.45,127.5,190642.0,124.1408,124.1505,123.8396,123.8882,190642.0
2023-11-06 09:45:00,127.49,127.84,127.43,127.82,198776.0,123.8785,124.2186,123.8202,124.1991,198776.0
2023-11-06 09:50:00,127.82,127.88,127.71,127.79,115524.0,124.1991,124.2574,124.0922,124.17,115524.0
2023-11-06 09:55:00,127.79,128.02,127.78,128.01,111492.0,124.17,124.3935,124.1603,124.3837,111492.0
2023-11-06 10:00:00,128.01,128.04,127.93,127.96,120864.0,124.3837,124.4129,124.306,124.3352,120864.0
2023-11-06 10:05:00,127.95,128.04,127.89,128.02,115181.0,124.3254,124.4129,124.2671,124.3935,115181.0
2023-11-06 10:10:00,128.01,128.15,128.01,128.11,80497.0,124.3837,124.5198,124.3837,124.4809,80497.0
2023-11-06 10:15:00,128.12,128.25,128.08,128.22,114232.0,124.4906,124.6169,124.4518,124.5878,114232.0
2023-11-06 10:20:00,128.23,128.3,128.13,128.14,133151.0,124.5975,124.6655,124.5003,124.5101,133151.0
2023-11-06 10:25:00,128.14,128.17,128.12,128.16,65986.0,124.5101,124.5392,124.4906,124.5295,65986.0
2023-11-06 10:30:00,128.16,128.17,128.06,128.1,71490.0,124.5295,124.5392,124.4323,124.4712,71490.0
2023-11-06 10:35:00,128.1,128.23,128.08,128.2,77397.0,124.4712,124.5975,124.4518,124.5684,77397.0
2023-11-06 10:40:00,128.2,128.28,128.19,128.26,54643.0,124.5684,124.6461,124.5586,124.6267,54643.0
2023-11-06 10:45:00,128.26,128.46,128.24,128.35,127690.0,124.6267,124.821,124.6072,124.7141,127690.0
2023-11-06 10:50:00,128.35,128.36,128.23,128.24,69311.0,124.7141,124.7238,124.5975,124.6072,69311.0
2023-11-06 10:55:00,128.24,128.3,128.21,128.27,59837.0,124.6072,124.6655,124.5781,124.6364,59837.0
2023-11-06 11:00:00,128.27,128.32,128.23,128.27,73598.0,124.6364,124.685,124.5975,124.6364,73598.0
2023-11-06 11:05:00,128.26,128.36,128.25,128.25,114222.0,124.6267,124.7238,124.6169,124.6169,114222.0
2023-11-06 11:10:00,128.26,128.27,128.17,128.21,71989.0,124.6267,124.6364,124.5392,124.5781,71989.0
2023-11-06 11:15:00,128.2,128.23,128.14,128.21,50004.0,124.5684,124.5975,124.5101,124.5781,50004.0
2023-11-06 11:20:00,128.21,128.24,128.15,128.24,76634.0,124.5781,124.6072,124.5198,124.6072,76634.0
2023-11-06 11:25:00,128.25,128.34,128.23,128.32,62192.0,124.6169,124.7044,124.5975,124.685,62192.0
2023-11-06 11:30:00,128.31,128.36,128.27,128.33,78043.0,124.6752,124.7238,124.6364,124.6947,78043.0
2023-11-06 11:35:00,128.34,128.39,128.27,128.31,78732.0,124.7044,124.753,124.6364,124.6752,78732.0
2023-11-06 11:40:00,128.32,128.37,128.25,128.26,62694.0,124.685,124.7335,124.6169,124.6267,62694.0
2023-11-06 11:45:00,128.27,128.34,128.23,128.25,100456.0,124.6364,124.7044,124.5975,124.6169,100456.0
2023-11-06 11:50:00,128.28,128.3,128.18,128.21,53476.0,124.6461,124.6655,124.5489,124.5781,53476.0
2023-11-06 11:55:00,128.21,128.27,128.2,128.23,54967.0,124.5781,124.6364,124.5684,124.5975,54967.0
2023-11-06 12:00:00,128.23,128.31,128.22,128.28,51808.0,124.5975,124.6752,124.5878,124.6461,51808.0
2023-11-06 12:05:00,128.29,128.41,128.29,128.37,66035.0,124.6558,124.7724,124.6558,124.7335,66035.0
2023-11-06 12:10:00,128.37,128.38,128.28,128.35,71928.0,124.7335,124.7433,124.6461,124.7141,71928.0
2023-11-06 12:15:00,128.34,128.38,128.29,128.34,74163.0,124.7044,124.7433,124.6558,124.7044,74163.0
2023-11-06 12:20:00,128.36,128.43,128.32,128.33,74885.0,124.7238,124.7918,124.685,124.6947,74885.0
2023-11-06 12:25:00,128.32,128.36,128.23,128.24,56964.0,124.685,124.7238,124.5975,124.6072,56964.0
2023-11-06 12:30:00,128.23,128.23,128.13,128.18,83555.0,124.5975,124.5975,124.5003,124.5489,83555.0
2023-11-06 12:35:00,128.18,128.18,128.1,128.12,87373.0,124.5489,124.5489,124.4712,124.4906,87373.0
2023-11-06 12:40:00,128.11,128.19,128.08,128.17,68808.0,124.4809,124.5586,124.4518,124.5392,68808.0
2023-11-06 12:45:00,128.17,128.18,128.09,128.09,54644.0,124.5392,124.5489,124.4615,124.4615,54644.0
2023-11-06 12:50:00,128.1,128.18,128.09,128.18,106001.0,124.4712,124.5489,124.4615,124.5489,106001.0
2023-11-06 12:55:00,128.19,128.27,128.18,128.27,66918.0,124.5586,124.6364,124.5489,124.6364,66918.0
2023-11-06 13:00:00,128.28,128.31,128.19,128.24,83326.0,124.6461,124.6752,124.5586,124.6072,83326.0
2023-11-06 13:05:00,128.24,128.27,128.22,128.22,75220.0,124.6072,124.6364,124.5878,124.5878,75220.0
2023-11-06 13:10:00,128.23,128.25,128.15,128.2,52101.0,124.5975,124.6169,124.5198,124.5684,52101.0
2023-11-06 13:15:00,128.2,128.23,128.14,128.23,57881.0,124.5684,124.5975,124.5101,124.5975,57881.0
2023-11-06 13:20:00,128.22,128.27,128.15,128.25,104379.0,124.5878,124.6364,124.5198,124.6169,104379.0
2023-11-06 13:25:00,128.25,128.26,128.18,128.21,56803.0,124.6169,124.6267,124.5489,124.5781,56803.0
2023-11-06 13:30:00,128.2,128.2,128.09,128.12,46575.0,124.5684,124.5684,124.4615,124.4906,46575.0
2023-11-06 13:35:00,128.12,128.19,128.11,128.16,56062.0,124.4906,124.5586,124.4809,124.5295,56062.0
2023-11-06 13:40:00,128.17,128.21,128.12,128.13,58436.0,124.5392,124.5781,124.4906,124.5003,58436.0
2023-11-06 13:45:00,128.13,128.17,128.11,128.13,41645.0,124.5003,124.5392,124.4809,124.5003,41645.0
2023-11-06 13:50:00,128.13,128.15,128.09,128.11,60176.0,124.5003,124.5198,124.4615,124.4809,60176.0
2023-11-06 13:55:00,128.11,128.21,128.09,128.15,94021.0,124.4809,124.5781,124.4615,124.5198,94021.0
2023-11-06 14:00:00,128.15,128.17,128.11,128.12,61494.0,124.5198,124.5392,124.4809,124.4906,61494.0
2023-11-06 14:05:00,128.13,128.14,128.04,128.06,150410.0,124.5003,124.5101,124.4129,124.4323,150410.0
2023-11-06 14:10:00,128.07,128.11,128.02,128.02,74067.0,124.442,124.4809,124.3935,124.3935,74067.0
2023-11-06 14:15:00,128.01,128.07,128.0,128.04,44969.0,124.3837,124.442,124.374,124.4129,44969.0
2023-11-06 14:20:00,128.06,128.06,127.99,128.01,43310.0,124.4323,124.4323,124.3643,124.3837,43310.0
2023-11-06 14:25:00,128.01,128.09,128.0,128.08,42735.0,124.3837,124.4615,124.374,124.4518,42735.0
2023-11-06 14:30:00,128.07,128.21,128.06,128.18,57039.0,124.442,124.5781,124.4323,124.5489,57039.0
2023-11-06 14:35:00,128.18,128.3,128.15,128.25,104787.0,124.5489,124.6655,124.5198,124.6169,104787.0
2023-11-06 14:40:00,128.26,128.32,128.26,128.29,72487.0,124.6267,124.685,124.6267,124.6558,72487.0
2023-11-06 14:45:00,128.29,128.31,128.17,128.18,63451.0,124.6558,124.6752,124.5392,124.5489,63451.0
2023-11-06 14:50:00,128.18,128.27,128.18,128.24,69160.0,124.5489,124.6364,124.5489,124.6072,69160.0
2023-11-06 14:55:00,128.25,128.26,128.22,128.24,50795.0,124.6169,124.6267,124.5878,124.6072,50795.0
2023-11-06 15:00:00,128.25,128.31,128.22,128.3,59433.0,124.6169,124.6752,124.5878,124.6655,59433.0
2023-11-06 15:05:00,128.31,128.33,128.26,128.28,147793.0,124.6752,124.6947,124.6267,124.6461,147793.0
2023-11-06 15:10:00,128.28,128.33,128.2,128.21,101365.0,124.6461,124.6947,124.5684,124.5781,101365.0
2023-11-06 15:15:00,128.2,128.27,128.19,128.22,60283.0,124.5684,124.6364,124.5586,124.5878,60283.0
2023-11-06 15:20:00,128.22,128.23,128.14,128.18,82278.0,124.5878,124.5975,124.5101,124.5489,82278.0
2023-11-06 15:25:00,128.18,128.19,128.14,128.17,45824.0,124.5489,124.5586,124.5101,124.5392,45824.0
2023-11-06 15:30:00,128.18,128.21,128.15,128.19,73600.0,124.5489,124.5781,124.5198,124.5586,73600.0
2023-11-06 15:35:00,128.18,128.19,128.1,128.11,65613.0,124.5489,124.5586,124.4712,124.4809,65613.0
2023-11-06 15:40:00,128.11,128.16,128.08,128.09,118066.0,124.4809,124.5295,124.4518,124.4615,118066.0
2023-11-06 15:45:00,128.09,128.14,128.06,128.12,108581.0,124.4615,124.5101,124.4323,124.4906,108581.0
2023-11-06 15:50:00,128.11,128.17,128.06,128.11,260635.0,124.4809,124.5392,124.4323,124.4809,260635.0
2023-11-06 15:55:00,128.12,128.32,128.08,128.3,559948.0,124.4906,124.685,124.4518,124.6655,559948.0
2023-11-07 09:30:00,128.21,128.42,128.16,128.29,302641.0,124.5781,124.7821,124.5295,124.6558,302641.0
2023-11-07 09:35:00,128.27,128.3,127.87,127.98,240680.0,124.6364,124.6655,124.2477,124.3546,240680.0
2023-11-07 09:40:00,127.99,128.1,127.93,128.09,217708.0,124.3643,124.4712,124.306,124.4615,217708.0
2023-11-07 09:45:00,128.1,128.19,128.01,128.04,180767.0,124.4712,124.5586,124.3837,124.4129,180767.0
2023-11-07 09:50:00,128.05,128.2,128.02,128.18,148783.0,124.4226,124.5684,124.3935,124.5489,148783.0
2023-11-07 09:55:00,128.2,128.2,128.0,128.05,174754.0,124.5684,124.5684,124.374,124.4226,174754.0
2023-11-07 10:00:00,128.05,128.27,128.02,128.22,140592.0,124.4226,124.6364,124.3935,124.5878,140592.0
2023-11-07 10:05:00,128.21,128.37,128.2,128.37,100103.0,124.5781,124.7335,124.5684,124.7335,100103.0
2023-11-07 10:10:00,128.36,128.52,128.32,128.47,173627.0,124.7238,124.8793,124.685,124.8307,173627.0
2023-11-07 10:15:00,128.47,128.48,128.24,128.25,74008.0,124.8307,124.8404,124.6072,124.6169,74008.0
2023-11-07 10:20:00,128.25,128.32,128.22,128.23,59720.0,124.6169,124.685,124.5878,124.5975,59720.0
2023-11-07 10:25:00,128.22,128.41,128.19,128.41,100086.0,124.5878,124.7724,124.5586,124.7724,100086.0
2023-11-07 10:30:00,128.4,128.54,128.37,128.51,59492.0,124.7627,124.8987,124.7335,124.8696,59492.0
2023-11-07 10:35:00,128.5,128.6,128.5,128.58,72687.0,124.8599,124.957,124.8599,124.9376,72687.0
2023-11-07 10:40:00,128.57,128.66,128.47,128.49,78574.0,124.9279,125.0153,124.8307,124.8501,78574.0
2023-11-07 10:45:00,128.48,128.58,128.44,128.56,94496.0,124.8404,124.9376,124.8016,124.9182,94496.0
2023-11-07 10:50:00,128.58,128.61,128.52,128.55,67414.0,124.9376,124.9667,124.8793,124.9084,67414.0
2023-11-07 10:55:00,128.54,128.59,128.34,128.37,66259.0,124.8987,124.9473,124.7044,124.7335,66259.0
2023-11-07 11:00:00,128.36,128.38,128.25,128.37,75055.0,124.7238,124.7433,124.6169,124.7335,75055.0
2023-11-07 11:05:00,128.37,128.4,128.28,128.29,59163.0,124.7335,124.7627,124.6461,124.6558,59163.0
2023-11-07 11:10:00,128.31,128.34,128.2,128.21,63784.0,124.6752,124.7044,124.5684,124.5781,63784.0
2023-11-07 11:15:00,128.22,128.33,128.22,128.3,40971.0,124.5878,124.6947,124.5878,124.6655,40971.0
2023-11-07 11:20:00,128.31,128.38,128.31,128.36,77880.0,124.6752,124.7433,124.6752,124.7238,77880.0
2023-11-07 11:25:00,128.37,128.47,128.37,128.44,71540.0,124.7335,124.8307,124.7335,124.8016,71540.0
2023-11-07 11:30:00,128.45,128.5,128.45,128.47,40292.0,124.8113,124.8599,124.8113,124.8307,40292.0
2023-11-07 11:35:00,128.47,128.51,128.4,128.46,35260.0,124.8307,124.8696,124.7627,124.821,35260.0
2023-11-07 11:40:00,128.45,128.5,128.42,128.46,69644.0,124.8113,124.8599,124.7821,124.821,69644.0
2023-11-07 11:45:00,128.46,128.47,128.3,128.35,46994.0,124.821,124.8307,124.6655,124.7141,46994.0
2023-11-07 11:50:00,128.34,128.4,128.33,128.39,29622.0,124.7044,124.7627,124.6947,124.753,29622.0
2023-11-07 11:55:00,128.38,128.42,128.34,128.39,28909.0,124.7433,124.7821,124.7044,124.753,28909.0
2023-11-07 12:00:00,128.38,128.4,128.32,128.39,39678.0,124.7433,124.7627,124.685,124.753,39678.0
2023-11-07 12:05:00,128.39,128.41,128.34,128.39,50801.0,124.753,124.7724,124.7044,124.753,50801.0
2023-11-07 12:10:00,128.39,128.4,128.26,128.27,71952.0,124.753,124.7627,124.6267,124.6364,71952.0
2023-11-07 12:15:00,128.28,128.36,128.25,128.33,59469.0,124.6461,124.7238,124.6169,124.6947,59469.0
2023-11-07 12:20:00,128.33,128.34,128.26,128.31,42442.0,124.6947,124.7044,124.6267,124.6752,42442.0
2023-11-07 12:25:00,128.32,128.38,128.32,128.33,86305.0,124.685,124.7433,124.685,124.6947,86305.0
2023-11-07 12:30:00,128.32,128.41,128.26,128.35,111428.0,124.685,124.7724,124.6267,124.7141,111428.0
2023-11-07 12:35:00,128.34,128.36,128.28,128.32,95650.0,124.7044,124.7238,124.6461,124.685,95650.0
2023-11-07 12:40:00,128.33,128.34,128.27,128.34,94590.0,124.6947,124.7044,124.6364,124.7044,94590.0
2023-11-07 12:45:00,128.33,128.43,128.3,128.33,129043.0,124.6947,124.7918,124.6655,124.6947,129043.0
2023-11-07 12:50:00,128.33,128.33,128.24,128.26,32137.0,124.6947,124.6947,124.6072,124.6267,32137.0
2023-11-07 12:55:00,128.26,128.4,128.23,128.39,83137.0,124.6267,124.7627,124.5975,124.753,83137.0
2023-11-07 13:00:00,128.39,128.46,128.34,128.43,46134.0,124.753,124.821,124.7044,124.7918,46134.0
2023-11-07 13:05:00,128.42,128.48,128.39,128.46,62979.0,124.7821,124.8404,124.753,124.821,62979.0
2023-11-07 13:10:00,128.46,128.48,128.41,128.41,36527.0,124.821,124.8404,124.7724,124.7724,36527.0
2023-11-07 13:15:00,128.41,128.45,128.35,128.39,39678.0,124.7724,124.8113,124.7141,124.753,39678.0
2023-11-07 13:20:00,128.38,128.46,128.36,128.46,42854.0,124.7433,124.821,124.7238,124.821,42854.0
2023-11-07 13:25:00,128.46,128.46,128.41,128.41,27543.0,124.821,124.821,124.7724,124.7724,27543.0
2023-11-07 13:30:00,128.41,128.44,128.38,128.42,37878.0,124.7724,124.8016,124.7433,124.7821,37878.0
2023-11-07 13:35:00,128.42,128.46,128.39,128.43,43008.0,124.7821,124.821,124.753,124.7918,43008.0
2023-11-07 13:40:00,128.43,128.43,128.39,128.41,32493.0,124.7918,124.7918,124.753,124.7724,32493.0
2023-11-07 13:45:00,128.41,128.47,128.41,128.42,45900.0,124.7724,124.8307,124.7724,124.7821,45900.0
2023-11-07 13:50:00,128.41,128.46,128.36,128.38,64097.0,124.7724,124.821,124.7238,124.7433,64097.0
2023-11-07 13:55:00,128.37,128.43,128.32,128.43,51883.0,124.7335,124.7918,124.685,124.7918,51883.0
2023-11-07 14:00:00,128.42,128.47,128.4,128.44,17240.0,124.7821,124.8307,124.7627,124.8016,17240.0
2023-11-07 14:05:00,128.44,128.46,128.39,128.45,37342.0,124.8016,124.821,124.753,124.8113,37342.0
2023-11-07 14:10:00,128.45,128.49,128.43,128.43,39909.0,124.8113,124.8501,124.7918,124.7918,39909.0
2023-11-07 14:15:00,128.43,128.46,128.38,128.42,26121.0,124.7918,124.821,124.7433,124.7821,26121.0
2023-11-07 14:20:00,128.41,128.46,128.4,128.44,337619.0,124.7724,124.821,124.7627,124.8016,337619.0
2023-11-07 14:25:00,128.44,128.44,128.38,128.42,55906.0,124.8016,124.8016,124.7433,124.7821,55906.0
2023-11-07 14:30:00,128.42,128.46,128.38,128.39,41916.0,124.7821,124.821,124.7433,124.753,41916.0
2023-11-07 14:35:00,128.39,128.42,128.35,128.37,43376.0,124.753,124.7821,124.7141,124.7335,43376.0
2023-11-07 14:40:00,128.38,128.43,128.36,128.41,79023.0,124.7433,124.7918,124.7238,124.7724,79023.0
2023-11-07 14:45:00,128.41,128.48,128.39,128.46,42701.0,124.7724,124.8404,124.753,124.821,42701.0
2023-11-07 14:50:00,128.46,128.5,128.44,128.44,60457.0,124.821,124.8599,124.8016,124.8016,60457.0
2023-11-07 14:55:00,128.43,128.44,128.38,128.41,48322.0,124.7918,124.8016,124.7433,124.7724,48322.0
2023-11-07 15:00:00,128.41,128.45,128.34,128.34,63103.0,124.7724,124.8113,124.7044,124.7044,63103.0
2023-11-07 15:05:00,128.35,128.36,128.3,128.3,46153.0,124.7141,124.7238,124.6655,124.6655,46153.0
2023-11-07 15:10:00,128.29,128.36,128.25,128.36,56429.0,124.6558,124.7238,124.6169,124.7238,56429.0
2023-11-07 15:15:00,128.35,128.39,128.33,128.38,329020.0,124.7141,124.753,124.6947,124.7433,329020.0
2023-11-07 15:20:00,128.37,128.39,128.3,128.37,148109.0,124.7335,124.753,124.6655,124.7335,148109.0
2023-11-07 15:25:00,128.37,128.44,128.36,128.42,69565.0,124.7335,124.8016,124.7238,124.7821,69565.0
2023-11-07 15:30:00,128.43,128.47,128.41,128.47,70316.0,124.7918,124.8307,124.7724,124.8307,70316.0
2023-11-07 15:35:00,128.47,128.53,128.45,128.46,123997.0,124.8307,124.889,124.8113,124.821,123997.0
2023-11-07 15:40:00,128.45,128.52,128.45,128.47,105869.0,124.8113,124.8793,124.8113,124.8307,105869.0
2023-11-07 15:45:00,128.47,128.5,128.39,128.39,167374.0,124.8307,124.8599,124.753,124.753,167374.0
2023-11-07 15:50:00,128.39,128.41,128.26,128.27,248382.0,124.753,124.7724,124.6267,124.6364,248382.0
2023-11-07 15:55:00,128.27,128.38,128.14,128.36,524353.0,124.6364,124.7433,124.5101,124.7238,524353.0
2023-11-08 09:30:00,128.89,128.89,128.32,128.44,349203.0,125.2388,125.2388,124.685,124.8016,349203.0
2023-11-08 09:35:00,128.43,128.49,128.29,128.4,229202.0,124.7918,124.8501,124.6558,124.7627,229202.0
2023-11-08 09:40:00,128.4,128.55,128.38,128.5,190676.0,124.7627,124.9084,124.7433,124.8599,190676.0
2023-11-08 09:45:00,128.51,128.53,128.29,128.51,205599.0,124.8696,124.889,124.6558,124.8696,205599.0
2023-11-08 09:50:00,128.51,128.54,128.32,128.43,120251.0,124.8696,124.8987,124.685,124.7918,120251.0
2023-11-08 09:55:00,128.42,128.77,128.42,128.77,131748.0,124.7821,125.1222,124.7821,125.1222,131748.0
2023-11-08 10:00:00,128.78,128.83,128.52,128.54,169053.0,125.1319,125.1805,124.8793,124.8987,169053.0
2023-11-08 10:05:00,128.54,128.54,128.35,128.41,117508.0,124.8987,124.8987,124.7141,124.7724,117508.0
2023-11-08 10:10:00,128.42,128.53,128.42,128.53,74379.0,124.7821,124.889,124.7821,124.889,74379.0
2023-11-08 10:15:00,128.54,128.65,128.5,128.56,70716.0,124.8987,125.0056,124.8599,124.9182,70716.0
2023-11-08 10:20:00,128.56,128.56,128.34,128.36,96826.0,124.9182,124.9182,124.7044,124.7238,96826.0
2023-11-08 10:25:00,128.36,128.5,128.36,128.47,64621.0,124.7238,124.8599,124.7238,124.8307,64621.0
2023-11-08 10:30:00,128.46,128.47,128.27,128.3,82646.0,124.821,124.8307,124.6364,124.6655,82646.0
2023-11-08 10:35:00,128.29,128.31,128.25,128.25,61153.0,124.6558,124.6752,124.6169,124.6169,61153.0
2023-11-08 10:40:00,128.25,128.29,128.16,128.23,119302.0,124.6169,124.6558,124.5295,124.5975,119302.0
2023-11-08 10:45:00,128.23,128.26,128.1,128.14,64198.0,124.5975,124.6267,124.4712,124.5101,64198.0
2023-11-08 10:50:00,128.14,128.14,128.0,128.03,144708.0,124.5101,124.5101,124.374,124.4032,144708.0
2023-11-08 10:55:00,128.03,128.04,127.93,127.98,107408.0,124.4032,124.4129,124.306,124.3546,107408.0
2023-11-08 11:00:00,127.98,128.01,127.92,127.96,83686.0,124.3546,124.3837,124.2963,124.3352,83686.0
2023-11-08 11:05:00,127.95,128.01,127.92,127.99,84093.0,124.3254,124.3837,124.2963,124.3643,84093.0
2023-11-08 11:10:00,127.98,128.04,127.96,127.97,62742.0,124.3546,124.4129,124.3352,124.3449,62742.0
2023-11-08 11:15:00,127.97,128.05,127.95,128.01,55087.0,124.3449,124.4226,124.3254,124.3837,55087.0
2023-11-08 11:20:00,128.0,128.01,127.71,127.73,166977.0,124.374,124.3837,124.0922,124.1117,166977.0
2023-11-08 11:25:00,127.72,127.8,127.68,127.76,73716.0,124.102,124.1797,124.0631,124.1408,73716.0
2023-11-08 11:30:00,127.76,127.8,127.64,127.66,237904.0,124.1408,124.1797,124.0242,124.0437,237904.0
2023-11-08 11:35:00,127.67,127.69,127.52,127.53,106239.0,124.0534,124.0728,123.9076,123.9173,106239.0
2023-11-08 11:40:00,127.53,127.74,127.48,127.74,132800.0,123.9173,124.1214,123.8687,124.1214,132800.0
2023-11-08 11:45:00,127.74,127.8,127.63,127.66,75288.0,124.1214,124.1797,124.0145,124.0437,75288.0
2023-11-08 11:50:00,127.66,127.73,127.59,127.71,98495.0,124.0437,124.1117,123.9756,124.0922,98495.0
2023-11-08 11:55:00,127.71,127.71,127.56,127.63,57004.0,124.0922,124.0922,123.9465,124.0145,57004.0
2023-11-08 12:00:00,127.64,127.65,127.46,127.48,103326.0,124.0242,124.0339,123.8493,123.8687,103326.0
2023-11-08 12:05:00,127.48,127.57,127.39,127.52,275193.0,123.8687,123.9562,123.7813,123.9076,275193.0
2023-11-08 12:10:00,127.51,127.82,127.48,127.76,383928.0,123.8979,124.1991,123.8687,124.1408,383928.0
2023-11-08 12:15:00,127.77,127.86,127.67,127.69,216099.0,124.1505,124.238,124.0534,124.0728,216099.0
2023-11-08 12:20:00,127.69,127.7,127.55,127.57,133764.0,124.0728,124.0825,123.9368,123.9562,133764.0
2023-11-08 12:25:00,127.57,127.62,127.51,127.52,83509.0,123.9562,124.0048,123.8979,123.9076,83509.0
2023-11-08 12:30:00,127.52,127.63,127.51,127.63,50129.0,123.9076,124.0145,123.8979,124.0145,50129.0
2023-11-08 12:35:00,127.64,127.77,127.58,127.77,97348.0,124.0242,124.1505,123.9659,124.1505,97348.0
2023-11-08 12:40:00,127.76,127.78,127.72,127.73,79977.0,124.1408,124.1603,124.102,124.1117,79977.0
2023-11-08 12:45:00,127.74,127.75,127.67,127.74,75183.0,124.1214,124.1311,124.0534,124.1214,75183.0
2023-11-08 12:50:00,127.74,127.74,127.61,127.66,108719.0,124.1214,124.1214,123.9951,124.0437,108719.0
2023-11-08 12:55:00,127.65,127.73,127.6,127.72,59531.0,124.0339,124.1117,123.9854,124.102,59531.0
2023-11-08 13:00:00,127.73,127.78,127.64,127.76,150845.0,124.1117,124.1603,124.0242,124.1408,150845.0
2023-11-08 13:05:00,127.75,127.87,127.73,127.82,72031.0,124.1311,124.2477,124.1117,124.1991,72031.0
2023-11-08 13:10:00,127.82,127.82,127.67,127.68,63820.0,124.1991,124.1991,124.0534,124.0631,63820.0
2023-11-08 13:15:00,127.68,127.68,127.56,127.58,127966.0,124.0631,124.0631,123.9465,123.9659,127966.0
2023-11-08 13:20:00,127.57,127.69,127.56,127.68,92821.0,123.9562,124.0728,123.9465,124.0631,92821.0
2023-11-08 13:25:00,127.68,127.7,127.64,127.68,50830.0,124.0631,124.0825,124.0242,124.0631,50830.0
2023-11-08 13:30:00,127.68,127.71,127.64,127.68,69700.0,124.0631,124.0922,124.0242,124.0631,69700.0
2023-11-08 13:35:00,127.67,127.7,127.63,127.67,58472.0,124.0534,124.0825,124.0145,124.0534,58472.0
2023-11-08 13:40:00,127.67,127.69,127.6,127.65,44420.0,124.0534,124.0728,123.9854,124.0339,44420.0
2023-11-08 13:45:00,127.65,127.69,127.61,127.66,51878.0,124.0339,124.0728,123.9951,124.0437,51878.0
2023-11-08 13:50:00,127.67,127.75,127.67,127.73,35838.0,124.0534,124.1311,124.0534,124.1117,35838.0
2023-11-08 13:55:00,127.74,127.77,127.69,127.74,35918.0,124.1214,124.1505,124.0728,124.1214,35918.0
2023-11-08 14:00:00,127.74,127.87,127.68,127.84,78623.0,124.1214,124.2477,124.0631,124.2186,78623.0
2023-11-08 14:05:00,127.85,127.9,127.8,127.83,66276.0,124.2283,124.2769,124.1797,124.2088,66276.0
2023-11-08 14:10:00,127.82,127.83,127.78,127.8,37690.0,124.1991,124.2088,124.1603,124.1797,37690.0
2023-11-08 14:15:00,127.8,127.86,127.79,127.83,57681.0,124.1797,124.238,124.17,124.2088,57681.0
2023-11-08 14:20:00,127.83,127.91,127.82,127.88,42656.0,124.2088,124.2866,124.1991,124.2574,42656.0
2023-11-08 14:25:00,127.87,127.88,127.8,127.81,60318.0,124.2477,124.2574,124.1797,124.1894,60318.0
2023-11-08 14:30:00,127.81,127.85,127.76,127.76,110829.0,124.1894,124.2283,124.1408,124.1408,110829.0
2023-11-08 14:35:00,127.75,127.79,127.7,127.76,75582.0,124.1311,124.17,124.0825,124.1408,75582.0
2023-11-08 14:40:00,127.77,127.85,127.75,127.84,81878.0,124.1505,124.2283,124.1311,124.2186,81878.0
2023-11-08 14:45:00,127.85,127.96,127.85,127.92,33805.0,124.2283,124.3352,124.2283,124.2963,33805.0
2023-11-08 14:50:00,127.93,128.01,127.93,127.98,51144.0,124.306,124.3837,124.306,124.3546,51144.0
2023-11-08 14:55:00,127.98,128.01,127.93,127.93,79770.0,124.3546,124.3837,124.306,124.306,79770.0
2023-11-08 15:00:00,127.92,128.04,127.91,128.04,88036.0,124.2963,124.4129,124.2866,124.4129,88036.0
2023-11-08 15:05:00,128.03,128.08,128.01,128.05,87038.0,124.4032,124.4518,124.3837,124.4226,87038.0
2023-11-08 15:10:00,128.06,128.11,128.0,128.07,91499.0,124.4323,124.4809,124.374,124.442,91499.0
2023-11-08 15:15:00,128.07,128.23,128.06,128.18,92336.0,124.442,124.5975,124.4323,124.5489,92336.0
2023-11-08 15:20:00,128.18,128.23,128.15,128.15,270967.0,124.5489,124.5975,124.5198,124.5198,270967.0
2023-11-08 15:25:00,128.15,128.21,128.14,128.19,85486.0,124.5198,124.5781,124.5101,124.5586,85486.0
2023-11-08 15:30:00,128.19,128.23,128.12,128.21,93556.0,124.5586,124.5975,124.4906,124.5781,93556.0
2023-11-08 15:35:00,128.2,128.31,128.18,128.28,154692.0,124.5684,124.6752,124.5489,124.6461,154692.0
2023-11-08 15:40:00,128.28,128.49,128.25,128.47,146553.0,124.6461,124.8501,124.6169,124.8307,146553.0
2023-11-08 15:45:00,128.46,128.5,128.39,128.4,155032.0,124.821,124.8599,124.753,124.7627,155032.0
2023-11-08 15:50:00,128.39,128.45,128.31,128.34,192412.0,124.753,124.8113,124.6752,124.7044,192412.0
2023-11-08 15:55:00,128.33,128.33,128.15,128.16,397914.0,124.6947,124.6947,124.5198,124.5295,397914.0
2023-11-09 09:30:00,128.05,128.2,127.21,127.22,519276.0,124.4226,124.5684,123.6064,123.6161,519276.0
2023-11-09 09:35:00,127.23,127.27,126.86,127.16,498475.0,123.6258,123.6647,123.2663,123.5578,498475.0
2023-11-09 09:40:00,127.16,127.37,127.15,127.23,254869.0,123.5578,123.7619,123.5481,123.6258,254869.0
2023-11-09 09:45:00,127.21,127.32,127.12,127.26,190171.0,123.6064,123.7133,123.5189,123.655,190171.0
2023-11-09 09:50:00,127.27,127.34,127.08,127.11,191688.0,123.6647,123.7327,123.4801,123.5092,191688.0
2023-11-09 09:55:00,127.12,127.13,127.02,127.1,127309.0,123.5189,123.5287,123.4218,123.4995,127309.0
2023-11-09 10:00:00,127.1,127.23,127.07,127.08,178234.0,123.4995,123.6258,123.4704,123.4801,178234.0
2023-11-09 10:05:00,127.08,127.08,126.81,126.88,127509.0,123.4801,123.4801,123.2177,123.2857,127509.0
2023-11-09 10:10:00,126.88,126.88,126.67,126.68,119317.0,123.2857,123.2857,123.0817,123.0914,119317.0
2023-11-09 10:15:00,126.68,126.68,126.57,126.59,152398.0,123.0914,123.0914,122.9845,123.004,152398.0
2023-11-09 10:20:00,126.59,126.62,126.49,126.49,208434.0,123.004,123.0331,122.9068,122.9068,208434.0
2023-11-09 10:25:00,126.49,126.5,126.24,126.3,301318.0,122.9068,122.9165,122.6639,122.7222,301318.0
2023-11-09 10:30:00,126.29,126.3,126.01,126.02,121782.0,122.7125,122.7222,122.4404,122.4501,121782.0
2023-11-09 10:35:00,126.03,126.12,125.96,126.09,203217.0,122.4598,122.5473,122.3918,122.5181,203217.0
2023-11-09 10:40:00,126.09,126.13,126.01,126.07,170483.0,122.5181,122.557,122.4404,122.4987,170483.0
2023-11-09 10:45:00,126.07,126.07,125.79,125.85,229059.0,122.4987,122.4987,122.2266,122.2849,229059.0
2023-11-09 10:50:00,125.86,125.97,125.8,125.95,187388.0,122.2946,122.4015,122.2363,122.3821,187388.0
2023-11-09 10:55:00,125.95,126.09,125.9,126.08,149484.0,122.3821,122.5181,122.3335,122.5084,149484.0
2023-11-09 11:00:00,126.07,126.21,126.06,126.21,80532.0,122.4987,122.6347,122.489,122.6347,80532.0
2023-11-09 11:05:00,126.21,126.52,126.2,126.48,171373.0,122.6347,122.9359,122.625,122.8971,171373.0
2023-11-09 11:10:00,126.48,126.56,126.45,126.47,132055.0,122.8971,122.9748,122.8679,122.8874,132055.0
2023-11-09 11:15:00,126.48,126.53,126.4,126.42,120193.0,122.8971,122.9457,122.8193,122.8388,120193.0
2023-11-09 11:20:00,126.41,126.45,126.33,126.44,54861.0,122.8291,122.8679,122.7513,122.8582,54861.0
2023-11-09 11:25:00,126.44,126.48,126.39,126.48,86851.0,122.8582,122.8971,122.8096,122.8971,86851.0
2023-11-09 11:30:00,126.49,126.64,126.49,126.61,56142.0,122.9068,123.0525,122.9068,123.0234,56142.0
2023-11-09 11:35:00,126.62,126.62,126.39,126.47,150502.0,123.0331,123.0331,122.8096,122.8874,150502.0
2023-11-09 11:40:00,126.47,126.47,126.39,126.45,52993.0,122.8874,122.8874,122.8096,122.8679,52993.0
2023-11-09 11:45:00,126.44,126.47,126.39,126.43,154780.0,122.8582,122.8874,122.8096,122.8485,154780.0
2023-11-09 11:50:00,126.42,126.48,126.35,126.38,93270.0,122.8388,122.8971,122.7708,122.7999,93270.0
2023-11-09 11:55:00,126.38,126.39,126.3,126.34,90386.0,122.7999,122.8096,122.7222,122.761,90386.0
2023-11-09 12:00:00,126.34,126.49,126.34,126.48,63084.0,122.761,122.9068,122.761,122.8971,63084.0
2023-11-09 12:05:00,126.48,126.5,126.36,126.42,90904.0,122.8971,122.9165,122.7805,122.8388,90904.0
2023-11-09 12:10:00,126.42,126.42,126.31,126.34,57052.0,122.8388,122.8388,122.7319,122.761,57052.0
2023-11-09 12:15:00,126.34,126.35,126.18,126.21,116816.0,122.761,122.7708,122.6056,122.6347,116816.0
2023-11-09 12:20:00,126.21,126.25,126.15,126.23,252139.0,122.6347,122.6736,122.5764,122.6542,252139.0
2023-11-09 12:25:00,126.22,126.24,126.16,126.17,50383.0,122.6444,122.6639,122.5861,122.5959,50383.0
2023-11-09 12:30:00,126.16,126.28,126.15,126.26,78970.0,122.5861,122.7027,122.5764,122.6833,78970.0
2023-11-09 12:35:00,126.27,126.31,126.24,126.31,56656.0,122.693,122.7319,122.6639,122.7319,56656.0
2023-11-09 12:40:00,126.31,126.41,126.31,126.41,45457.0,122.7319,122.8291,122.7319,122.8291,45457.0
2023-11-09 12:45:00,126.41,126.43,126.37,126.38,103426.0,122.8291,122.8485,122.7902,122.7999,103426.0
2023-11-09 12:50:00,126.38,126.43,126.34,126.36,56441.0,122.7999,122.8485,122.761,122.7805,56441.0
2023-11-09 12:55:00,126.36,126.39,126.31,126.33,54357.0,122.7805,122.8096,122.7319,122.7513,54357.0
2023-11-09 13:00:00,126.32,126.37,126.02,126.14,307369.0,122.7416,122.7902,122.4501,122.5667,307369.0
2023-11-09 13:05:00,126.15,126.21,125.95,126.04,244014.0,122.5764,122.6347,122.3821,122.4695,244014.0
2023-11-09 13:10:00,126.04,126.29,126.02,126.27,156872.0,122.4695,122.7125,122.4501,122.693,156872.0
2023-11-09 13:15:00,126.26,126.26,126.05,126.07,101806.0,122.6833,122.6833,122.4793,122.4987,101806.0
2023-11-09 13:20:00,126.06,126.17,126.02,126.17,87298.0,122.489,122.5959,122.4501,122.5959,87298.0
2023-11-09 13:25:00,126.16,126.22,126.13,126.17,37574.0,122.5861,122.6444,122.557,122.5959,37574.0
2023-11-09 13:30:00,126.17,126.17,126.02,126.07,73863.0,122.5959,122.5959,122.4501,122.4987,73863.0
2023-11-09 13:35:00,126.07,126.14,125.99,125.99,62241.0,122.4987,122.5667,122.421,122.421,62241.0
2023-11-09 13:40:00,125.99,126.02,125.86,125.87,65421.0,122.421,122.4501,122.2946,122.3044,65421.0
2023-11-09 13:45:00,125.88,125.91,125.84,125.88,61706.0,122.3141,122.3432,122.2752,122.3141,61706.0
2023-11-09 13:50:00,125.87,125.92,125.79,125.83,48390.0,122.3044,122.3529,122.2266,122.2655,48390.0
2023-11-09 13:55:00,125.83,125.92,125.83,125.85,51684.0,122.2655,122.3529,122.2655,122.2849,51684.0
2023-11-09 14:00:00,125.84,125.84,125.68,125.8,177024.0,122.2752,122.2752,122.1197,122.2363,177024.0
2023-11-09 14:05:00,125.79,125.83,125.73,125.82,171064.0,122.2266,122.2655,122.1683,122.2558,171064.0
2023-11-09 14:10:00,125.82,125.84,125.77,125.78,109470.0,122.2558,122.2752,122.2072,122.2169,109470.0
2023-11-09 14:15:00,125.77,125.78,125.62,125.64,108010.0,122.2072,122.2169,122.0614,122.0809,108010.0
2023-11-09 14:20:00,125.65,125.82,125.65,125.81,75396.0,122.0906,122.2558,122.0906,122.2461,75396.0
2023-11-09 14:25:00,125.8,125.88,125.77,125.81,67983.0,122.2363,122.3141,122.2072,122.2461,67983.0
2023-11-09 14:30:00,125.81,125.85,125.77,125.81,86858.0,122.2461,122.2849,122.2072,122.2461,86858.0
2023-11-09 14:35:00,125.82,125.82,125.62,125.68,105805.0,122.2558,122.2558,122.0614,122.1197,105805.0
2023-11-09 14:40:00,125.69,125.72,125.63,125.69,79501.0,122.1295,122.1586,122.0712,122.1295,79501.0
2023-11-09 14:45:00,125.69,125.76,125.67,125.74,66662.0,122.1295,122.1975,122.11,122.178,66662.0
2023-11-09 14:50:00,125.74,125.8,125.7,125.76,219321.0,122.178,122.2363,122.1392,122.1975,219321.0
2023-11-09 14:55:00,125.75,125.77,125.7,125.76,78784.0,122.1878,122.2072,122.1392,122.1975,78784.0
2023-11-09 15:00:00,125.76,125.84,125.7,125.8,153892.0,122.1975,122.2752,122.1392,122.2363,153892.0
2023-11-09 15:05:00,125.8,125.8,125.69,125.72,148841.0,122.2363,122.2363,122.1295,122.1586,148841.0
2023-11-09 15:10:00,125.73,125.85,125.73,125.76,132057.0,122.1683,122.2849,122.1683,122.1975,132057.0
2023-11-09 15:15:00,125.76,125.76,125.63,125.67,93545.0,122.1975,122.1975,122.0712,122.11,93545.0
2023-11-09 15:20:00,125.66,125.68,125.53,125.56,108921.0,122.1003,122.1197,121.974,122.0031,108921.0
2023-11-09 15:25:00,125.56,125.6,125.51,125.53,152339.0,122.0031,122.042,121.9546,121.974,152339.0
2023-11-09 15:30:00,125.52,125.57,125.47,125.54,151714.0,121.9643,122.0129,121.9157,121.9837,151714.0
2023-11-09 15:35:00,125.54,125.54,125.43,125.44,172933.0,121.9837,121.9837,121.8768,121.8865,172933.0
2023-11-09 15:40:00,125.43,125.54,125.4,125.47,956523.0,121.8768,121.9837,121.8477,121.9157,956523.0
2023-11-09 15:45:00,125.47,125.51,125.41,125.43,303400.0,121.9157,121.9546,121.8574,121.8768,303400.0
2023-11-09 15:50:00,125.44,125.56,125.43,125.45,332562.0,121.8865,122.0031,121.8768,121.8963,332562.0
2023-11-09 15:55:00,125.45,125.55,125.4,125.54,884331.0,121.8963,121.9934,121.8477,121.9837,884331.0
2023-11-10 09:30:00,126.0,126.16,125.42,125.65,341116.0,122.4307,122.5861,121.8671,122.0906,341116.0
2023-11-10 09:35:00,125.63,125.64,125.26,125.38,444776.0,122.0712,122.0809,121.7116,121.8282,444776.0
2023-11-10 09:40:00,125.37,125.47,125.09,125.16,371818.0,121.8185,121.9157,121.5465,121.6145,371818.0
2023-11-10 09:45:00,125.16,125.19,124.89,124.9,254840.0,121.6145,121.6436,121.3521,121.3618,254840.0
2023-11-10 09:50:00,124.91,125.06,124.83,124.98,233032.0,121.3716,121.5173,121.2938,121.4396,233032.0
2023-11-10 09:55:00,124.99,125.11,124.87,125.0,238103.0,121.4493,121.5659,121.3327,121.459,238103.0
2023-11-10 10:00:00,125.01,125.01,124.75,124.85,247163.0,121.4687,121.4687,121.2161,121.3133,247163.0
2023-11-10 10:05:00,124.85,124.89,124.77,124.82,77372.0,121.3133,121.3521,121.2355,121.2841,77372.0
2023-11-10 10:10:00,124.82,124.89,124.69,124.79,198305.0,121.2841,121.3521,121.1578,121.255,198305.0
2023-11-10 10:15:00,124.79,124.82,124.69,124.82,164013.0,121.255,121.2841,121.1578,121.2841,164013.0
2023-11-10 10:20:00,124.82,124.85,124.66,124.7,122860.0,121.2841,121.3133,121.1286,121.1675,122860.0
2023-11-10 10:25:00,124.69,124.75,124.6,124.71,177117.0,121.1578,121.2161,121.0703,121.1772,177117.0
2023-11-10 10:30:00,124.71,124.81,124.64,124.64,116144.0,121.1772,121.2744,121.1092,121.1092,116144.0
2023-11-10 10:35:00,124.63,124.81,124.61,124.7,120374.0,121.0995,121.2744,121.0801,121.1675,120374.0
2023-11-10 10:40:00,124.7,124.82,124.67,124.82,81309.0,121.1675,121.2841,121.1384,121.2841,81309.0
2023-11-10 10:45:00,124.82,125.07,124.76,125.06,194112.0,121.2841,121.527,121.2258,121.5173,194112.0
2023-11-10 10:50:00,125.07,125.16,124.96,124.97,131739.0,121.527,121.6145,121.4201,121.4299,131739.0
2023-11-10 10:55:00,124.98,125.02,124.88,124.89,98110.0,121.4396,121.4784,121.3424,121.3521,98110.0
2023-11-10 11:00:00,124.88,125.0,124.87,125.0,119194.0,121.3424,121.459,121.3327,121.459,119194.0
2023-11-10 11:05:00,125.0,125.05,124.92,124.92,203858.0,121.459,121.5076,121.3813,121.3813,203858.0
2023-11-10 11:10:00,124.92,125.01,124.87,125.0,105982.0,121.3813,121.4687,121.3327,121.459,105982.0
2023-11-10 11:15:00,125.0,125.0,124.81,124.82,171557.0,121.459,121.459,121.2744,121.2841,171557.0
2023-11-10 11:20:00,124.83,124.9,124.82,124.87,86695.0,121.2938,121.3618,121.2841,121.3327,86695.0
2023-11-10 11:25:00,124.88,124.89,124.8,124.86,86187.0,121.3424,121.3521,121.2647,121.323,86187.0
2023-11-10 11:30:00,124.85,124.87,124.75,124.82,109031.0,121.3133,121.3327,121.2161,121.2841,109031.0
2023-11-10 11:35:00,124.82,124.87,124.76,124.82,82136.0,121.2841,121.3327,121.2258,121.2841,82136.0
2023-11-10 11:40:00,124.83,124.91,124.83,124.9,38087.0,121.2938,121.3716,121.2938,121.3618,38087.0
2023-11-10 11:45:00,124.9,124.9,124.76,124.77,38171.0,121.3618,121.3618,121.2258,121.2355,38171.0
2023-11-10 11:50:00,124.77,124.82,124.73,124.8,33588.0,121.2355,121.2841,121.1967,121.2647,33588.0
2023-11-10 11:55:00,124.81,124.9,124.78,124.9,34607.0,121.2744,121.3618,121.2452,121.3618,34607.0
2023-11-10 12:00:00,124.89,125.09,124.89,125.07,76657.0,121.3521,121.5465,121.3521,121.527,76657.0
2023-11-10 12:05:00,125.08,125.1,125.04,125.06,42757.0,121.5367,121.5562,121.4979,121.5173,42757.0
2023-11-10 12:10:00,125.05,125.11,125.05,125.08,38158.0,121.5076,121.5659,121.5076,121.5367,38158.0
2023-11-10 12:15:00,125.08,125.15,125.07,125.12,81341.0,121.5367,121.6048,121.527,121.5756,81341.0
2023-11-10 12:20:00,125.13,125.18,125.1,125.17,32783.0,121.5853,121.6339,121.5562,121.6242,32783.0
2023-11-10 12:25:00,125.17,125.25,125.17,125.23,58015.0,121.6242,121.7019,121.6242,121.6825,58015.0
2023-11-10 12:30:00,125.23,125.51,125.23,125.51,140099.0,121.6825,121.9546,121.6825,121.9546,140099.0
2023-11-10 12:35:00,125.51,125.67,125.49,125.65,123681.0,121.9546,122.11,121.9351,122.0906,123681.0
2023-11-10 12:40:00,125.65,125.67,125.57,125.61,115750.0,122.0906,122.11,122.0129,122.0517,115750.0
2023-11-10 12:45:00,125.6,125.63,125.58,125.59,62689.0,122.042,122.0712,122.0226,122.0323,62689.0
2023-11-10 12:50:00,125.58,125.7,125.57,125.69,211055.0,122.0226,122.1392,122.0129,122.1295,211055.0
2023-11-10 12:55:00,125.69,125.7,125.57,125.64,130488.0,122.1295,122.1392,122.0129,122.0809,130488.0
2023-11-10 13:00:00,125.65,125.65,125.58,125.63,41710.0,122.0906,122.0906,122.0226,122.0712,41710.0
2023-11-10 13:05:00,125.63,125.64,125.54,125.55,72570.0,122.0712,122.0809,121.9837,121.9934,72570.0
2023-11-10 13:10:00,125.54,125.61,125.54,125.58,58942.0,121.9837,122.0517,121.9837,122.0226,58942.0
2023-11-10 13:15:00,125.58,125.61,125.51,125.61,43219.0,122.0226,122.0517,121.9546,122.0517,43219.0
2023-11-10 13:20:00,125.62,125.66,125.56,125.61,94368.0,122.0614,122.1003,122.0031,122.0517,94368.0
2023-11-10 13:25:00,125.62,125.74,125.61,125.65,109198.0,122.0614,122.178,122.0517,122.0906,109198.0
2023-11-10 13:30:00,125.66,125.8,125.66,125.79,151645.0,122.1003,122.2363,122.1003,122.2266,151645.0
2023-11-10 13:35:00,125.79,125.79,125.71,125.75,71410.0,122.2266,122.2266,122.1489,122.1878,71410.0
2023-11-10 13:40:00,125.75,125.84,125.75,125.82,104083.0,122.1878,122.2752,122.1878,122.2558,104083.0
2023-11-10 13:45:00,125.82,125.86,125.77,125.81,37642.0,122.2558,122.2946,122.2072,122.2461,37642.0
2023-11-10 13:50:00,125.81,125.82,125.74,125.76,70312.0,122.2461,122.2558,122.178,122.1975,70312.0
2023-11-10 13:55:00,125.76,125.87,125.73,125.85,64667.0,122.1975,122.3044,122.1683,122.2849,64667.0
2023-11-10 14:00:00,125.85,125.91,125.83,125.86,47148.0,122.2849,122.3432,122.2655,122.2946,47148.0
2023-11-10 14:05:00,125.86,125.95,125.85,125.92,61822.0,122.2946,122.3821,122.2849,122.3529,61822.0
2023-11-10 14:10:00,125.92,126.05,125.9,126.02,51233.0,122.3529,122.4793,122.3335,122.4501,51233.0
2023-11-10 14:15:00,126.01,126.05,125.98,126.0,63641.0,122.4404,122.4793,122.4112,122.4307,63641.0
2023-11-10 14:20:00,125.98,126.01,125.94,125.96,40808.0,122.4112,122.4404,122.3724,122.3918,40808.0
2023-11-10 14:25:00,125.96,126.01,125.93,125.99,41557.0,122.3918,122.4404,122.3627,122.421,41557.0
2023-11-10 14:30:00,126.0,126.04,125.97,126.0,43304.0,122.4307,122.4695,122.4015,122.4307,43304.0
2023-11-10 14:35:00,126.0,126.02,125.95,126.02,56811.0,122.4307,122.4501,122.3821,122.4501,56811.0
2023-11-10 14:40:00,126.02,126.03,125.97,126.02,49637.0,122.4501,122.4598,122.4015,122.4501,49637.0
2023-11-10 14:45:00,126.02,126.04,125.94,125.96,50423.0,122.4501,122.4695,122.3724,122.3918,50423.0
2023-11-10 14:50:00,125.97,125.99,125.86,125.91,39212.0,122.4015,122.421,122.2946,122.3432,39212.0
2023-11-10 14:55:00,125.92,125.93,125.88,125.91,43529.0,122.3529,122.3627,122.3141,122.3432,43529.0
2023-11-10 15:00:00,125.91,125.94,125.88,125.9,54615.0,122.3432,122.3724,122.3141,122.3335,54615.0
2023-11-10 15:05:00,125.89,125.98,125.89,125.97,75628.0,122.3238,122.4112,122.3238,122.4015,75628.0
2023-11-10 15:10:00,125.97,126.03,125.93,126.01,54809.0,122.4015,122.4598,122.3627,122.4404,54809.0
2023-11-10 15:15:00,126.0,126.12,125.96,126.12,84636.0,122.4307,122.5473,122.3918,122.5473,84636.0
2023-11-10 15:20:00,126.12,126.17,126.08,126.16,66774.0,122.5473,122.5959,122.5084,122.5861,66774.0
2023-11-10 15:25:00,126.16,126.26,126.14,126.26,112659.0,122.5861,122.6833,122.5667,122.6833,112659.0
2023-11-10 15:30:00,126.25,126.34,126.25,126.31,148082.0,122.6736,122.761,122.6736,122.7319,148082.0
2023-11-10 15:35:00,126.31,126.37,126.26,126.28,126154.0,122.7319,122.7902,122.6833,122.7027,126154.0
2023-11-10 15:40:00,126.28,126.37,126.25,126.36,118041.0,122.7027,122.7902,122.6736,122.7805,118041.0
2023-11-10 15:45:00,126.35,126.43,126.29,126.31,264383.0,122.7708,122.8485,122.7125,122.7319,264383.0
2023-11-10 15:50:00,126.32,126.45,126.3,126.36,366498.0,122.7416,122.8679,122.7222,122.7805,366498.0
2023-11-10 15:55:00,126.36,126.37,126.24,126.27,496175.0,122.7805,122.7902,122.6639,122.693,496175.0
2023-11-13 09:30:00,126.4,126.62,126.06,126.07,395436.0,122.8193,123.0331,122.489,122.4987,395436.0
2023-11-13 09:35:00,126.08,126.39,125.96,126.21,255261.0,122.5084,122.8096,122.3918,122.6347,255261.0
2023-11-13 09:40:00,126.22,126.23,126.04,126.23,217628.0,122.6444,122.6542,122.4695,122.6542,217628.0
2023-11-13 09:45:00,126.22,126.25,126.11,126.15,294857.0,122.6444,122.6736,122.5376,122.5764,294857.0
2023-11-13 09:50:00,126.15,126.19,125.98,126.02,164065.0,122.5764,122.6153,122.4112,122.4501,164065.0
2023-11-13 09:55:00,126.03,126.05,125.75,125.93,467404.0,122.4598,122.4793,122.1878,122.3627,467404.0
2023-11-13 10:00:00,125.93,125.96,125.81,125.83,153531.0,122.3627,122.3918,122.2461,122.2655,153531.0
2023-11-13 10:05:00,125.82,125.95,125.78,125.81,78589.0,122.2558,122.3821,122.2169,122.2461,78589.0
2023-11-13 10:10:00,125.81,125.83,125.7,125.79,143311.0,122.2461,122.2655,122.1392,122.2266,143311.0
2023-11-13 10:15:00,125.78,125.8,125.67,125.68,90640.0,122.2169,122.2363,122.11,122.1197,90640.0
2023-11-13 10:20:00,125.69,125.81,125.67,125.71,104595.0,122.1295,122.2461,122.11,122.1489,104595.0
2023-11-13 10:25:00,125.7,125.91,125.69,125.89,111156.0,122.1392,122.3432,122.1295,122.3238,111156.0
2023-11-13 10:30:00,125.9,126.03,125.87,126.0,138509.0,122.3335,122.4598,122.3044,122.4307,138509.0
2023-11-13 10:35:00,126.0,126.03,125.93,126.01,121852.0,122.4307,122.4598,122.3627,122.4404,121852.0
2023-11-13 10:40:00,126.0,126.06,125.92,126.0,90360.0,122.4307,122.489,122.3529,122.4307,90360.0
2023-11-13 10:45:00,126.01,126.05,125.93,126.02,96912.0,122.4404,122.4793,122.3627,122.4501,96912.0
2023-11-13 10:50:00,126.02,126.09,125.98,126.0,68330.0,122.4501,122.5181,122.4112,122.4307,68330.0
2023-11-13 10:55:00,126.01,126.05,125.97,126.01,73417.0,122.4404,122.4793,122.4015,122.4404,73417.0
2023-11-13 11:00:00,126.01,126.09,125.97,126.06,163598.0,122.4404,122.5181,122.4015,122.489,163598.0
2023-11-13 11:05:00,126.06,126.16,126.01,126.14,122243.0,122.489,122.5861,122.4404,122.5667,122243.0
2023-11-13 11:10:00,126.14,126.26,126.14,126.26,51257.0,122.5667,122.6833,122.5667,122.6833,51257.0
2023-11-13 11:15:00,126.26,126.33,126.17,126.31,128195.0,122.6833,122.7513,122.5959,122.7319,128195.0
2023-11-13 11:20:00,126.31,126.45,126.27,126.37,73920.0,122.7319,122.8679,122.693,122.7902,73920.0
2023-11-13 11:25:00,126.37,126.42,126.35,126.42,73311.0,122.7902,122.8388,122.7708,122.8388,73311.0
2023-11-13 11:30:00,126.41,126.58,126.38,126.51,131012.0,122.8291,122.9942,122.7999,122.9262,131012.0
2023-11-13 11:35:00,126.51,126.67,126.49,126.64,137061.0,122.9262,123.0817,122.9068,123.0525,137061.0
2023-11-13 11:40:00,126.65,126.77,126.6,126.72,128105.0,123.0623,123.1789,123.0137,123.1303,128105.0
2023-11-13 11:45:00,126.73,126.94,126.72,126.85,109883.0,123.14,123.344,123.1303,123.2566,109883.0
2023-11-13 11:50:00,126.85,126.93,126.82,126.87,72387.0,123.2566,123.3343,123.2274,123.276,72387.0
2023-11-13 11:55:00,126.87,127.01,126.86,126.95,66626.0,123.276,123.4121,123.2663,123.3538,66626.0
2023-11-13 12:00:00,126.95,127.09,126.95,127.06,56990.0,123.3538,123.4898,123.3538,123.4606,56990.0
2023-11-13 12:05:00,127.06,127.06,126.93,126.95,89542.0,123.4606,123.4606,123.3343,123.3538,89542.0
2023-11-13 12:10:00,126.96,127.0,126.85,126.91,110626.0,123.3635,123.4023,123.2566,123.3149,110626.0
2023-11-13 12:15:00,126.91,127.02,126.88,126.98,79379.0,123.3149,123.4218,123.2857,123.3829,79379.0
2023-11-13 12:20:00,126.97,127.05,126.96,127.02,33115.0,123.3732,123.4509,123.3635,123.4218,33115.0
2023-11-13 12:25:00,127.02,127.05,126.96,127.03,70262.0,123.4218,123.4509,123.3635,123.4315,70262.0
2023-11-13 12:30:00,127.03,127.04,126.9,126.97,49656.0,123.4315,123.4412,123.3052,123.3732,49656.0
2023-11-13 12:35:00,126.98,127.05,126.97,127.04,73495.0,123.3829,123.4509,123.3732,123.4412,73495.0
2023-11-13 12:40:00,127.03,127.07,126.91,126.94,88476.0,123.4315,123.4704,123.3149,123.344,88476.0
2023-11-13 12:45:00,126.94,126.94,126.8,126.81,89631.0,123.344,123.344,123.208,123.2177,89631.0
2023-11-13 12:50:00,126.82,126.86,126.81,126.85,53977.0,123.2274,123.2663,123.2177,123.2566,53977.0
2023-11-13 12:55:00,126.85,126.89,126.82,126.87,42784.0,123.2566,123.2955,123.2274,123.276,42784.0
2023-11-13 13:00:00,126.88,126.91,126.84,126.9,44707.0,123.2857,123.3149,123.2469,123.3052,44707.0
2023-11-13 13:05:00,126.9,126.9,126.8,126.8,42599.0,123.3052,123.3052,123.208,123.208,42599.0
2023-11-13 13:10:00,126.8,126.96,126.8,126.94,60034.0,123.208,123.3635,123.208,123.344,60034.0
2023-11-13 13:15:00,126.94,127.05,126.94,127.04,55925.0,123.344,123.4509,123.344,123.4412,55925.0
2023-11-13 13:20:00,127.03,127.04,126.96,127.03,104250.0,123.4315,123.4412,123.3635,123.4315,104250.0
2023-11-13 13:25:00,127.02,127.02,126.97,126.99,27133.0,123.4218,123.4218,123.3732,123.3926,27133.0
2023-11-13 13:30:00,126.99,127.0,126.89,126.91,122906.0,123.3926,123.4023,123.2955,123.3149,122906.0
2023-11-13 13:35:00,126.91,126.96,126.9,126.96,74132.0,123.3149,123.3635,123.3052,123.3635,74132.0
2023-11-13 13:40:00,126.95,127.03,126.92,127.02,55150.0,123.3538,123.4315,123.3246,123.4218,55150.0
2023-11-13 13:45:00,127.04,127.08,127.04,127.06,72165.0,123.4412,123.4801,123.4412,123.4606,72165.0
2023-11-13 13:50:00,127.07,127.25,127.07,127.23,133802.0,123.4704,123.6453,123.4704,123.6258,133802.0
2023-11-13 13:55:00,127.24,127.24,127.09,127.11,81123.0,123.6355,123.6355,123.4898,123.5092,81123.0
2023-11-13 14:00:00,127.1,127.11,127.06,127.07,45647.0,123.4995,123.5092,123.4606,123.4704,45647.0
2023-11-13 14:05:00,127.08,127.09,127.04,127.07,36700.0,123.4801,123.4898,123.4412,123.4704,36700.0
2023-11-13 14:10:00,127.07,127.1,127.0,127.0,81455.0,123.4704,123.4995,123.4023,123.4023,81455.0
2023-11-13 14:15:00,126.99,127.01,126.95,127.01,56183.0,123.3926,123.4121,123.3538,123.4121,56183.0
2023-11-13 14:20:00,127.0,127.0,126.92,126.97,46267.0,123.4023,123.4023,123.3246,123.3732,46267.0
2023-11-13 14:25:00,126.98,127.07,126.96,127.06,55409.0,123.3829,123.4704,123.3635,123.4606,55409.0
2023-11-13 14:30:00,127.06,127.08,127.02,127.04,45528.0,123.4606,123.4801,123.4218,123.4412,45528.0
2023-11-13 14:35:00,127.03,127.12,127.02,127.1,48125.0,123.4315,123.5189,123.4218,123.4995,48125.0
2023-11-13 14:40:00,127.11,127.14,127.07,127.09,30670.0,123.5092,123.5384,123.4704,123.4898,30670.0
2023-11-13 14:45:00,127.09,127.09,127.03,127.04,33119.0,123.4898,123.4898,123.4315,123.4412,33119.0
2023-11-13 14:50:00,127.03,127.04,126.92,126.93,32743.0,123.4315,123.4412,123.3246,123.3343,32743.0
2023-11-13 14:55:00,126.94,126.95,126.91,126.93,35379.0,123.344,123.3538,123.3149,123.3343,35379.0
2023-11-13 15:00:00,126.93,126.97,126.85,126.93,76389.0,123.3343,123.3732,123.2566,123.3343,76389.0
2023-11-13 15:05:00,126.93,127.0,126.91,126.97,93251.0,123.3343,123.4023,123.3149,123.3732,93251.0
2023-11-13 15:10:00,126.98,127.04,126.92,127.02,179441.0,123.3829,123.4412,123.3246,123.4218,179441.0
2023-11-13 15:15:00,127.02,127.02,126.95,127.01,48535.0,123.4218,123.4218,123.3538,123.4121,48535.0
2023-11-13 15:20:00,127.02,127.05,126.95,126.99,60548.0,123.4218,123.4509,123.3538,123.3926,60548.0
2023-11-13 15:25:00,127.0,127.03,126.98,127.0,40617.0,123.4023,123.4315,123.3829,123.4023,40617.0
2023-11-13 15:30:00,127.0,127.05,126.95,126.95,120592.0,123.4023,123.4509,123.3538,123.3538,120592.0
2023-11-13 15:35:00,126.95,126.97,126.92,126.93,139774.0,123.3538,123.3732,123.3246,123.3343,139774.0
2023-11-13 15:40:00,126.93,126.94,126.79,126.8,529286.0,123.3343,123.344,123.1983,123.208,529286.0
2023-11-13 15:45:00,126.81,126.93,126.8,126.93,269213.0,123.2177,123.3343,123.208,123.3343,269213.0
2023-11-13 15:50:00,126.94,126.98,126.88,126.94,376825.0,123.344,123.3829,123.2857,123.344,376825.0
2023-11-13 15:55:00,126.94,127.0,126.93,126.96,649622.0,123.344,123.4023,123.3343,123.3635,649622.0
2023-11-14 09:30:00,127.73,127.8,127.52,127.57,416201.0,124.1117,124.1797,123.9076,123.9562,416201.0
2023-11-14 09:35:00,127.57,127.73,127.41,127.58,511898.0,123.9562,124.1117,123.8007,123.9659,511898.0
2023-11-14 09:40:00,127.58,127.9,127.58,127.67,274449.0,123.9659,124.2769,123.9659,124.0534,274449.0
2023-11-14 09:45:00,127.68,128.16,127.66,128.04,235486.0,124.0631,124.5295,124.0437,124.4129,235486.0
2023-11-14 09:50:00,128.04,128.27,127.95,128.27,236174.0,124.4129,124.6364,124.3254,124.6364,236174.0
2023-11-14 09:55:00,128.26,128.39,128.22,128.3,167306.0,124.6267,124.753,124.5878,124.6655,167306.0
2023-11-14 10:00:00,128.31,128.41,128.23,128.26,201262.0,124.6752,124.7724,124.5975,124.6267,201262.0
2023-11-14 10:05:00,128.25,128.27,127.89,128.09,137999.0,124.6169,124.6364,124.2671,124.4615,137999.0
2023-11-14 10:10:00,128.09,128.23,128.03,128.19,228292.0,124.4615,124.5975,124.4032,124.5586,228292.0
2023-11-14 10:15:00,128.19,128.4,128.16,128.37,170164.0,124.5586,124.7627,124.5295,124.7335,170164.0
2023-11-14 10:20:00,128.37,128.38,128.24,128.25,129344.0,124.7335,124.7433,124.6072,124.6169,129344.0
2023-11-14 10:25:00,128.26,128.34,128.15,128.34,186987.0,124.6267,124.7044,124.5198,124.7044,186987.0
2023-11-14 10:30:00,128.33,128.47,128.29,128.47,119324.0,124.6947,124.8307,124.6558,124.8307,119324.0
2023-11-14 10:35:00,128.47,128.47,128.39,128.44,154716.0,124.8307,124.8307,124.753,124.8016,154716.0
2023-11-14 10:40:00,128.44,128.46,128.29,128.34,102687.0,124.8016,124.821,124.6558,124.7044,102687.0
2023-11-14 10:45:00,128.35,128.35,128.18,128.18,109602.0,124.7141,124.7141,124.5489,124.5489,109602.0
2023-11-14 10:50:00,128.18,128.24,128.15,128.21,102976.0,124.5489,124.6072,124.5198,124.5781,102976.0
2023-11-14 10:55:00,128.22,128.4,128.2,128.4,82858.0,124.5878,124.7627,124.5684,124.7627,82858.0
2023-11-14 11:00:00,128.4,128.57,128.4,128.52,105486.0,124.7627,124.9279,124.7627,124.8793,105486.0
2023-11-14 11:05:00,128.52,128.55,128.44,128.53,96014.0,124.8793,124.9084,124.8016,124.889,96014.0
2023-11-14 11:10:00,128.54,128.58,128.47,128.51,92027.0,124.8987,124.9376,124.8307,124.8696,92027.0
2023-11-14 11:15:00,128.52,128.58,128.47,128.48,89483.0,124.8793,124.9376,124.8307,124.8404,89483.0
2023-11-14 11:20:00,128.48,128.54,128.44,128.49,75489.0,124.8404,124.8987,124.8016,124.8501,75489.0
2023-11-14 11:25:00,128.49,128.62,128.44,128.61,55637.0,124.8501,124.9765,124.8016,124.9667,55637.0
2023-11-14 11:30:00,128.61,128.62,128.51,128.58,75341.0,124.9667,124.9765,124.8696,124.9376,75341.0
2023-11-14 11:35:00,128.59,128.63,128.56,128.6,119841.0,124.9473,124.9862,124.9182,124.957,119841.0
2023-11-14 11:40:00,128.59,128.66,128.56,128.62,76255.0,124.9473,125.0153,124.9182,124.9765,76255.0
2023-11-14 11:45:00,128.62,128.71,128.45,128.46,108759.0,124.9765,125.0639,124.8113,124.821,108759.0
2023-11-14 11:50:00,128.47,128.48,128.31,128.36,103398.0,124.8307,124.8404,124.6752,124.7238,103398.0
2023-11-14 11:55:00,128.36,128.37,128.2,128.2,74782.0,124.7238,124.7335,124.5684,124.5684,74782.0
2023-11-14 12:00:00,128.2,128.27,128.15,128.19,82208.0,124.5684,124.6364,124.5198,124.5586,82208.0
2023-11-14 12:05:00,128.19,128.22,128.01,128.03,165099.0,124.5586,124.5878,124.3837,124.4032,165099.0
2023-11-14 12:10:00,128.03,128.11,127.98,128.06,131559.0,124.4032,124.4809,124.3546,124.4323,131559.0
2023-11-14 12:15:00,128.07,128.07,127.97,127.98,75831.0,124.442,124.442,124.3449,124.3546,75831.0
2023-11-14 12:20:00,127.98,127.99,127.89,127.95,59354.0,124.3546,124.3643,124.2671,124.3254,59354.0
2023-11-14 12:25:00,127.95,128.01,127.92,127.99,48526.0,124.3254,124.3837,124.2963,124.3643,48526.0
2023-11-14 12:30:00,128.0,128.11,128.0,128.06,85222.0,124.374,124.4809,124.374,124.4323,85222.0
2023-11-14 12:35:00,128.06,128.17,128.06,128.15,40635.0,124.4323,124.5392,124.4323,124.5198,40635.0
2023-11-14 12:40:00,128.15,128.17,128.02,128.06,91212.0,124.5198,124.5392,124.3935,124.4323,91212.0
2023-11-14 12:45:00,128.07,128.13,128.06,128.13,27798.0,124.442,124.5003,124.4323,124.5003,27798.0
2023-11-14 12:50:00,128.12,128.12,128.03,128.05,56103.0,124.4906,124.4906,124.4032,124.4226,56103.0
2023-11-14 12:55:00,128.04,128.11,128.02,128.04,34990.0,124.4129,124.4809,124.3935,124.4129,34990.0
2023-11-14 13:00:00,128.04,128.06,128.0,128.04,62260.0,124.4129,124.4323,124.374,124.4129,62260.0
2023-11-14 13:05:00,128.05,128.07,128.0,128.01,36519.0,124.4226,124.442,124.374,124.3837,36519.0
2023-11-14 13:10:00,128.0,128.0,127.92,127.92,34776.0,124.374,124.374,124.2963,124.2963,34776.0
2023-11-14 13:15:00,127.92,127.96,127.86,127.89,108994.0,124.2963,124.3352,124.238,124.2671,108994.0
2023-11-14 13:20:00,127.88,127.93,127.86,127.93,49357.0,124.2574,124.306,124.238,124.306,49357.0
2023-11-14 13:25:00,127.93,128.05,127.93,128.04,103263.0,124.306,124.4226,124.306,124.4129,103263.0
2023-11-14 13:30:00,128.05,128.15,128.04,128.11,68639.0,124.4226,124.5198,124.4129,124.4809,68639.0
2023-11-14 13:35:00,128.1,128.14,128.06,128.13,57300.0,124.4712,124.5101,124.4323,124.5003,57300.0
2023-11-14 13:40:00,128.13,128.17,128.12,128.15,50657.0,124.5003,124.5392,124.4906,124.5198,50657.0
2023-11-14 13:45:00,128.14,128.16,128.09,128.14,47990.0,124.5101,124.5295,124.4615,124.5101,47990.0
2023-11-14 13:50:00,128.14,128.15,128.03,128.03,37426.0,124.5101,124.5198,124.4032,124.4032,37426.0
2023-11-14 13:55:00,128.03,128.04,127.91,127.92,74199.0,124.4032,124.4129,124.2866,124.2963,74199.0
2023-11-14 14:00:00,127.92,127.95,127.84,127.88,101840.0,124.2963,124.3254,124.2186,124.2574,101840.0
2023-11-14 14:05:00,127.88,127.95,127.87,127.91,60214.0,124.2574,124.3254,124.2477,124.2866,60214.0
2023-11-14 14:10:00,127.9,127.92,127.81,127.9,120586.0,124.2769,124.2963,124.1894,124.2769,120586.0
2023-11-14 14:15:00,127.9,127.92,127.86,127.9,49413.0,124.2769,124.2963,124.238,124.2769,49413.0
2023-11-14 14:20:00,127.89,127.94,127.88,127.9,42492.0,124.2671,124.3157,124.2574,124.2769,42492.0
2023-11-14 14:25:00,127.89,127.9,127.82,127.87,51259.0,124.2671,124.2769,124.1991,124.2477,51259.0
2023-11-14 14:30:00,127.88,127.97,127.86,127.95,94697.0,124.2574,124.3449,124.238,124.3254,94697.0
2023-11-14 14:35:00,127.95,128.01,127.93,128.0,59290.0,124.3254,124.3837,124.306,124.374,59290.0
2023-11-14 14:40:00,128.01,128.05,128.0,128.02,106415.0,124.3837,124.4226,124.374,124.3935,106415.0
2023-11-14 14:45:00,128.02,128.12,128.02,128.09,66089.0,124.3935,124.4906,124.3935,124.4615,66089.0
2023-11-14 14:50:00,128.09,128.16,128.09,128.15,169675.0,124.4615,124.5295,124.4615,124.5198,169675.0
2023-11-14 14:55:00,128.15,128.24,128.14,128.22,77577.0,124.5198,124.6072,124.5101,124.5878,77577.0
2023-11-14 15:00:00,128.22,128.25,128.13,128.14,105618.0,124.5878,124.6169,124.5003,124.5101,105618.0
2023-11-14 15:05:00,128.14,128.25,128.1,128.23,78528.0,124.5101,124.6169,124.4712,124.5975,78528.0
2023-11-14 15:10:00,128.24,128.3,128.21,128.22,108992.0,124.6072,124.6655,124.5781,124.5878,108992.0
2023-11-14 15:15:00,128.22,128.27,128.19,128.25,76426.0,124.5878,124.6364,124.5586,124.6169,76426.0
2023-11-14 15:20:00,128.24,128.27,128.17,128.18,103193.0,124.6072,124.6364,124.5392,124.5489,103193.0
2023-11-14 15:25:00,128.17,128.25,128.16,128.24,174806.0,124.5392,124.6169,124.5295,124.6072,174806.0
2023-11-14 15:30:00,128.25,128.29,128.18,128.19,129714.0,124.6169,124.6558,124.5489,124.5586,129714.0
2023-11-14 15:35:00,128.19,128.21,128.11,128.17,202035.0,124.5586,124.5781,124.4809,124.5392,202035.0
2023-11-14 15:40:00,128.17,128.21,128.11,128.14,189951.0,124.5392,124.5781,124.4809,124.5101,189951.0
2023-11-14 15:45:00,128.14,128.15,128.0,128.0,350772.0,124.5101,124.5198,124.374,124.374,350772.0
2023-11-14 15:50:00,128.0,128.02,127.79,127.84,420145.0,124.374,124.3935,124.17,124.2186,420145.0
2023-11-14 15:55:00,127.84,127.93,127.77,127.88,714053.0,124.2186,124.306,124.1505,124.2574,714053.0
2023-11-15 09:30:00,127.91,128.27,127.76,127.77,373469.0,124.2866,124.6364,124.1408,124.1505,373469.0
2023-11-15 09:35:00,127.79,128.07,127.74,128.02,208142.0,124.17,124.442,124.1214,124.3935,208142.0
2023-11-15 09:40:00,128.01,128.2,127.98,128.05,186641.0,124.3837,124.5684,124.3546,124.4226,186641.0
2023-11-15 09:45:00,128.05,128.12,127.74,127.83,126035.0,124.4226,124.4906,124.1214,124.2088,126035.0
2023-11-15 09:50:00,127.84,127.88,127.67,127.84,125449.0,124.2186,124.2574,124.0534,124.2186,125449.0
2023-11-15 09:55:00,127.83,127.87,127.72,127.83,99485.0,124.2088,124.2477,124.102,124.2088,99485.0
2023-11-15 10:00:00,127.84,127.93,127.69,127.75,140852.0,124.2186,124.306,124.0728,124.1311,140852.0
2023-11-15 10:05:00,127.74,127.79,127.64,127.76,95291.0,124.1214,124.17,124.0242,124.1408,95291.0
2023-11-15 10:10:00,127.76,127.85,127.7,127.84,95423.0,124.1408,124.2283,124.0825,124.2186,95423.0
2023-11-15 10:15:00,127.85,128.18,127.85,128.14,72136.0,124.2283,124.5489,124.2283,124.5101,72136.0
2023-11-15 10:20:00,128.15,128.21,128.12,128.18,73528.0,124.5198,124.5781,124.4906,124.5489,73528.0
2023-11-15 10:25:00,128.18,128.26,128.13,128.22,139389.0,124.5489,124.6267,124.5003,124.5878,139389.0
2023-11-15 10:30:00,128.23,128.45,128.22,128.42,108950.0,124.5975,124.8113,124.5878,124.7821,108950.0
2023-11-15 10:35:00,128.43,128.47,128.36,128.41,64619.0,124.7918,124.8307,124.7238,124.7724,64619.0
2023-11-15 10:40:00,128.41,128.41,128.31,128.31,56829.0,124.7724,124.7724,124.6752,124.6752,56829.0
2023-11-15 10:45:00,128.32,128.39,128.26,128.3,60625.0,124.685,124.753,124.6267,124.6655,60625.0
2023-11-15 10:50:00,128.29,128.29,128.14,128.19,46207.0,124.6558,124.6558,124.5101,124.5586,46207.0
2023-11-15 10:55:00,128.19,128.26,128.17,128.22,69574.0,124.5586,124.6267,124.5392,124.5878,69574.0
2023-11-15 11:00:00,128.21,128.34,128.21,128.31,63517.0,124.5781,124.7044,124.5781,124.6752,63517.0
2023-11-15 11:05:00,128.31,128.35,128.07,128.09,103780.0,124.6752,124.7141,124.442,124.4615,103780.0
2023-11-15 11:10:00,128.09,128.11,127.85,127.86,61642.0,124.4615,124.4809,124.2283,124.238,61642.0
2023-11-15 11:15:00,127.86,127.98,127.83,127.96,97579.0,124.238,124.3546,124.2088,124.3352,97579.0
2023-11-15 11:20:00,127.97,128.02,127.97,127.98,87182.0,124.3449,124.3935,124.3449,124.3546,87182.0
2023-11-15 11:25:00,127.98,127.98,127.83,127.83,55818.0,124.3546,124.3546,124.2088,124.2088,55818.0
2023-11-15 11:30:00,127.83,127.92,127.8,127.83,67182.0,124.2088,124.2963,124.1797,124.2088,67182.0
2023-11-15 11:35:00,127.82,127.86,127.7,127.85,86372.0,124.1991,124.238,124.0825,124.2283,86372.0
2023-11-15 11:40:00,127.84,127.85,127.78,127.81,93171.0,124.2186,124.2283,124.1603,124.1894,93171.0
2023-11-15 11:45:00,127.82,127.87,127.81,127.82,40458.0,124.1991,124.2477,124.1894,124.1991,40458.0
2023-11-15 11:50:00,127.82,127.88,127.81,127.82,57908.0,124.1991,124.2574,124.1894,124.1991,57908.0
2023-11-15 11:55:00,127.82,127.86,127.79,127.81,43299.0,124.1991,124.238,124.17,124.1894,43299.0
2023-11-15 12:00:00,127.81,127.86,127.77,127.85,93915.0,124.1894,124.238,124.1505,124.2283,93915.0
2023-11-15 12:05:00,127.84,127.87,127.79,127.85,45281.0,124.2186,124.2477,124.17,124.2283,45281.0
2023-11-15 12:10:00,127.85,127.87,127.78,127.82,62836.0,124.2283,124.2477,124.1603,124.1991,62836.0
2023-11-15 12:15:00,127.81,127.98,127.81,127.96,60302.0,124.1894,124.3546,124.1894,124.3352,60302.0
2023-11-15 12:20:00,127.95,128.1,127.95,128.06,67761.0,124.3254,124.4712,124.3254,124.4323,67761.0
2023-11-15 12:25:00,128.06,128.12,128.04,128.11,61736.0,124.4323,124.4906,124.4129,124.4809,61736.0
2023-11-15 12:30:00,128.11,128.13,128.04,128.12,31764.0,124.4809,124.5003,124.4129,124.4906,31764.0
2023-11-15 12:35:00,128.12,128.16,128.09,128.11,54922.0,124.4906,124.5295,124.4615,124.4809,54922.0
2023-11-15 12:40:00,128.1,128.16,128.07,128.12,28842.0,124.4712,124.5295,124.442,124.4906,28842.0
2023-11-15 12:45:00,128.11,128.16,128.08,128.15,31893.0,124.4809,124.5295,124.4518,124.5198,31893.0
2023-11-15 12:50:00,128.14,128.17,128.06,128.06,36269.0,124.5101,124.5392,124.4323,124.4323,36269.0
2023-11-15 12:55:00,128.06,128.11,128.0,128.03,30353.0,124.4323,124.4809,124.374,124.4032,30353.0
2023-11-15 13:00:00,128.02,128.06,128.0,128.01,45592.0,124.3935,124.4323,124.374,124.3837,45592.0
2023-11-15 13:05:00,128.01,128.03,127.96,128.0,84283.0,124.3837,124.4032,124.3352,124.374,84283.0
2023-11-15 13:10:00,128.0,128.14,128.0,128.11,93533.0,124.374,124.5101,124.374,124.4809,93533.0
2023-11-15 13:15:00,128.11,128.19,128.06,128.16,97831.0,124.4809,124.5586,124.4323,124.5295,97831.0
2023-11-15 13:20:00,128.16,128.22,128.13,128.17,49876.0,124.5295,124.5878,124.5003,124.5392,49876.0
2023-11-15 13:25:00,128.16,128.21,128.08,128.14,41680.0,124.5295,124.5781,124.4518,124.5101,41680.0
2023-11-15 13:30:00,128.14,128.17,128.08,128.17,44720.0,124.5101,124.5392,124.4518,124.5392,44720.0
2023-11-15 13:35:00,128.18,128.22,128.16,128.19,31998.0,124.5489,124.5878,124.5295,124.5586,31998.0
2023-11-15 13:40:00,128.2,128.25,128.2,128.24,33393.0,124.5684,124.6169,124.5684,124.6072,33393.0
2023-11-15 13:45:00,128.25,128.27,128.19,128.27,44803.0,124.6169,124.6364,124.5586,124.6364,44803.0
2023-11-15 13:50:00,128.27,128.3,128.24,128.27,36510.0,124.6364,124.6655,124.6072,124.6364,36510.0
2023-11-15 13:55:00,128.27,128.28,128.18,128.26,74680.0,124.6364,124.6461,124.5489,124.6267,74680.0
2023-11-15 14:00:00,128.26,128.36,128.25,128.33,550915.0,124.6267,124.7238,124.6169,124.6947,550915.0
2023-11-15 14:05:00,128.33,128.39,128.32,128.38,78086.0,124.6947,124.753,124.685,124.7433,78086.0
2023-11-15 14:10:00,128.38,128.42,128.36,128.38,152926.0,124.7433,124.7821,124.7238,124.7433,152926.0
2023-11-15 14:15:00,128.39,128.39,128.27,128.33,117963.0,124.753,124.753,124.6364,124.6947,117963.0
2023-11-15 14:20:00,128.33,128.33,128.24,128.29,37120.0,124.6947,124.6947,124.6072,124.6558,37120.0
2023-11-15 14:25:00,128.29,128.39,128.26,128.37,58352.0,124.6558,124.753,124.6267,124.7335,58352.0
2023-11-15 14:30:00,128.38,128.42,128.37,128.4,40895.0,124.7433,124.7821,124.7335,124.7627,40895.0
2023-11-15 14:35:00,128.4,128.44,128.37,128.44,44943.0,124.7627,124.8016,124.7335,124.8016,44943.0
2023-11-15 14:40:00,128.43,128.47,128.4,128.42,44560.0,124.7918,124.8307,124.7627,124.7821,44560.0
2023-11-15 14:45:00,128.43,128.43,128.23,128.23,35862.0,124.7918,124.7918,124.5975,124.5975,35862.0
2023-11-15 14:50:00,128.24,128.25,128.17,128.2,44257.0,124.6072,124.6169,124.5392,124.5684,44257.0
2023-11-15 14:55:00,128.21,128.29,128.19,128.29,45303.0,124.5781,124.6558,124.5586,124.6558,45303.0
2023-11-15 15:00:00,128.29,128.32,128.22,128.25,198814.0,124.6558,124.685,124.5878,124.6169,198814.0
2023-11-15 15:05:00,128.24,128.29,128.2,128.21,124568.0,124.6072,124.6558,124.5684,124.5781,124568.0
2023-11-15 15:10:00,128.2,128.25,128.16,128.19,87504.0,124.5684,124.6169,124.5295,124.5586,87504.0
2023-11-15 15:15:00,128.18,128.21,128.1,128.13,131834.0,124.5489,124.5781,124.4712,124.5003,131834.0
2023-11-15 15:20:00,128.12,128.17,128.08,128.11,68016.0,124.4906,124.5392,124.4518,124.4809,68016.0
2023-11-15 15:25:00,128.1,128.22,128.07,128.2,87704.0,124.4712,124.5878,124.442,124.5684,87704.0
2023-11-15 15:30:00,128.21,128.22,128.14,128.18,75699.0,124.5781,124.5878,124.5101,124.5489,75699.0
2023-11-15 15:35:00,128.18,128.23,128.16,128.22,98353.0,124.5489,124.5975,124.5295,124.5878,98353.0
2023-11-15 15:40:00,128.22,128.24,128.12,128.14,133334.0,124.5878,124.6072,124.4906,124.5101,133334.0
2023-11-15 15:45:00,128.13,128.13,128.02,128.02,272072.0,124.5003,124.5003,124.3935,124.3935,272072.0
2023-11-15 15:50:00,128.01,128.03,127.89,127.89,285894.0,124.3837,124.4032,124.2671,124.2671,285894.0
2023-11-15 15:55:00,127.9,128.03,127.87,128.01,782275.0,124.2769,124.4032,124.2477,124.3837,782275.0
2023-11-16 09:30:00,128.51,128.78,128.33,128.55,317599.0,124.8696,125.1319,124.6947,124.9084,317599.0
2023-11-16 09:35:00,128.56,128.57,128.23,128.27,157101.0,124.9182,124.9279,124.5975,124.6364,157101.0
2023-11-16 09:40:00,128.27,128.27,128.14,128.22,260024.0,124.6364,124.6364,124.5101,124.5878,260024.0
2023-11-16 09:45:00,128.23,128.5,128.23,128.28,222205.0,124.5975,124.8599,124.5975,124.6461,222205.0
2023-11-16 09:50:00,128.28,128.38,128.22,128.38,144581.0,124.6461,124.7433,124.5878,124.7433,144581.0
2023-11-16 09:55:00,128.39,128.63,128.35,128.63,84524.0,124.753,124.9862,124.7141,124.9862,84524.0
2023-11-16 10:00:00,128.64,128.66,128.52,128.52,138665.0,124.9959,125.0153,124.8793,124.8793,138665.0
2023-11-16 10:05:00,128.51,128.54,128.42,128.53,81765.0,124.8696,124.8987,124.7821,124.889,81765.0
2023-11-16 10:10:00,128.53,128.63,128.52,128.54,166767.0,124.889,124.9862,124.8793,124.8987,166767.0
2023-11-16 10:15:00,128.54,128.61,128.5,128.56,60577.0,124.8987,124.9667,124.8599,124.9182,60577.0
2023-11-16 10:20:00,128.56,128.62,128.49,128.54,204902.0,124.9182,124.9765,124.8501,124.8987,204902.0
2023-11-16 10:25:00,128.55,128.6,128.38,128.39,51120.0,124.9084,124.957,124.7433,124.753,51120.0
2023-11-16 10:30:00,128.39,128.42,128.14,128.15,88167.0,124.753,124.7821,124.5101,124.5198,88167.0
2023-11-16 10:35:00,128.15,128.47,128.09,128.46,122165.0,124.5198,124.8307,124.4615,124.821,122165.0
2023-11-16 10:40:00,128.44,128.53,128.39,128.42,157689.0,124.8016,124.889,124.753,124.7821,157689.0
2023-11-16 10:45:00,128.42,128.46,128.36,128.38,98772.0,124.7821,124.821,124.7238,124.7433,98772.0
2023-11-16 10:50:00,128.37,128.37,128.21,128.23,138810.0,124.7335,124.7335,124.5781,124.5975,138810.0
2023-11-16 10:55:00,128.24,128.25,128.17,128.25,71849.0,124.6072,124.6169,124.5392,124.6169,71849.0
2023-11-16 11:00:00,128.24,128.28,128.17,128.2,59181.0,124.6072,124.6461,124.5392,124.5684,59181.0
2023-11-16 11:05:00,128.19,128.27,128.07,128.07,76495.0,124.5586,124.6364,124.442,124.442,76495.0
2023-11-16 11:10:00,128.07,128.14,127.92,128.1,128814.0,124.442,124.5101,124.2963,124.4712,128814.0
2023-11-16 11:15:00,128.1,128.12,127.99,128.01,95924.0,124.4712,124.4906,124.3643,124.3837,95924.0
2023-11-16 11:20:00,128.0,128.03,127.97,128.0,44876.0,124.374,124.4032,124.3449,124.374,44876.0
2023-11-16 11:25:00,128.01,128.07,127.9,127.93,66654.0,124.3837,124.442,124.2769,124.306,66654.0
2023-11-16 11:30:00,127.93,127.99,127.88,127.96,62029.0,124.306,124.3643,124.2574,124.3352,62029.0
2023-11-16 11:35:00,127.96,128.0,127.84,127.94,97813.0,124.3352,124.374,124.2186,124.3157,97813.0
2023-11-16 11:40:00,127.93,127.99,127.9,127.98,58552.0,124.306,124.3643,124.2769,124.3546,58552.0
2023-11-16 11:45:00,127.99,128.08,127.99,128.02,37558.0,124.3643,124.4518,124.3643,124.3935,37558.0
2023-11-16 11:50:00,128.03,128.1,127.99,128.01,41024.0,124.4032,124.4712,124.3643,124.3837,41024.0
2023-11-16 11:55:00,128.0,128.1,127.99,128.09,37752.0,124.374,124.4712,124.3643,124.4615,37752.0
2023-11-16 12:00:00,128.09,128.14,128.06,128.11,116140.0,124.4615,124.5101,124.4323,124.4809,116140.0
2023-11-16 12:05:00,128.11,128.12,128.04,128.06,58993.0,124.4809,124.4906,124.4129,124.4323,58993.0
2023-11-16 12:10:00,128.06,128.06,127.98,127.98,243170.0,124.4323,124.4323,124.3546,124.3546,243170.0
2023-11-16 12:15:00,128.03,128.07,128.02,128.05,48986.0,124.4032,124.442,124.3935,124.4226,48986.0
2023-11-16 12:20:00,128.04,128.09,128.03,128.06,21445.0,124.4129,124.4615,124.4032,124.4323,21445.0
2023-11-16 12:25:00,128.05,128.08,128.01,128.03,31032.0,124.4226,124.4518,124.3837,124.4032,31032.0
2023-11-16 12:30:00,128.03,128.07,128.02,128.05,39992.0,124.4032,124.442,124.3935,124.4226,39992.0
2023-11-16 12:35:00,128.04,128.1,127.99,128.1,15513.0,124.4129,124.4712,124.3643,124.4712,15513.0
2023-11-16 12:40:00,128.11,128.23,128.1,128.12,41451.0,124.4809,124.5975,124.4712,124.4906,41451.0
2023-11-16 12:45:00,128.12,128.15,128.1,128.1,34098.0,124.4906,124.5198,124.4712,124.4712,34098.0
2023-11-16 12:50:00,128.09,128.1,128.03,128.05,65019.0,124.4615,124.4712,124.4032,124.4226,65019.0
2023-11-16 12:55:00,128.05,128.13,128.03,128.09,28114.0,124.4226,124.5003,124.4032,124.4615,28114.0
2023-11-16 13:00:00,128.1,128.1,128.02,128.08,67072.0,124.4712,124.4712,124.3935,124.4518,67072.0
2023-11-16 13:05:00,128.07,128.11,128.05,128.09,22939.0,124.442,124.4809,124.4226,124.4615,22939.0
2023-11-16 13:10:00,128.1,128.14,128.08,128.14,30547.0,124.4712,124.5101,124.4518,124.5101,30547.0
2023-11-16 13:15:00,128.14,128.23,128.13,128.21,88523.0,124.5101,124.5975,124.5003,124.5781,88523.0
2023-11-16 13:20:00,128.22,128.26,128.19,128.22,25337.0,124.5878,124.6267,124.5586,124.5878,25337.0
2023-11-16 13:25:00,128.22,128.3,128.2,128.21,29456.0,124.5878,124.6655,124.5684,124.5781,29456.0
2023-11-16 13:30:00,128.2,128.2,128.04,128.04,64143.0,124.5684,124.5684,124.4129,124.4129,64143.0
2023-11-16 13:35:00,128.04,128.07,128.0,128.02,44356.0,124.4129,124.442,124.374,124.3935,44356.0
2023-11-16 13:40:00,128.02,128.07,128.01,128.02,19818.0,124.3935,124.442,124.3837,124.3935,19818.0
2023-11-16 13:45:00,128.02,128.05,127.95,127.97,68119.0,124.3935,124.4226,124.3254,124.3449,68119.0
2023-11-16 13:50:00,127.97,128.03,127.97,128.02,28336.0,124.3449,124.4032,124.3449,124.3935,28336.0
2023-11-16 13:55:00,128.02,128.05,127.98,128.05,32362.0,124.3935,124.4226,124.3546,124.4226,32362.0
2023-11-16 14:00:00,128.05,128.06,127.96,128.0,42940.0,124.4226,124.4323,124.3352,124.374,42940.0
2023-11-16 14:05:00,128.0,128.05,128.0,128.02,38329.0,124.374,124.4226,124.374,124.3935,38329.0
2023-11-16 14:10:00,128.02,128.07,128.0,128.01,26133.0,124.3935,124.442,124.374,124.3837,26133.0
2023-11-16 14:15:00,128.01,128.09,128.01,128.09,25531.0,124.3837,124.4615,124.3837,124.4615,25531.0
2023-11-16 14:20:00,128.08,128.12,128.05,128.09,27734.0,124.4518,124.4906,124.4226,124.4615,27734.0
2023-11-16 14:25:00,128.09,128.11,128.05,128.09,30518.0,124.4615,124.4809,124.4226,124.4615,30518.0
2023-11-16 14:30:00,128.09,128.16,128.08,128.16,43178.0,124.4615,124.5295,124.4518,124.5295,43178.0
2023-11-16 14:35:00,128.16,128.19,128.13,128.14,27634.0,124.5295,124.5586,124.5003,124.5101,27634.0
2023-11-16 14:40:00,128.15,128.21,128.11,128.19,43099.0,124.5198,124.5781,124.4809,124.5586,43099.0
2023-11-16 14:45:00,128.2,128.28,128.19,128.21,19494.0,124.5684,124.6461,124.5586,124.5781,19494.0
2023-11-16 14:50:00,128.21,128.24,128.1,128.1,73881.0,124.5781,124.6072,124.4712,124.4712,73881.0
2023-11-16 14:55:00,128.11,128.24,128.1,128.21,75997.0,124.4809,124.6072,124.4712,124.5781,75997.0
2023-11-16 15:00:00,128.21,128.26,128.19,128.19,44780.0,124.5781,124.6267,124.5586,124.5586,44780.0
2023-11-16 15:05:00,128.19,128.23,128.15,128.17,34261.0,124.5586,124.5975,124.5198,124.5392,34261.0
2023-11-16 15:10:00,128.17,128.21,128.1,128.15,67747.0,124.5392,124.5781,124.4712,124.5198,67747.0
2023-11-16 15:15:00,128.15,128.24,128.14,128.21,42160.0,124.5198,124.6072,124.5101,124.5781,42160.0
2023-11-16 15:20:00,128.2,128.23,128.18,128.19,35695.0,124.5684,124.5975,124.5489,124.5586,35695.0
2023-11-16 15:25:00,128.19,128.24,128.18,128.2,51072.0,124.5586,124.6072,124.5489,124.5684,51072.0
2023-11-16 15:30:00,128.21,128.3,128.2,128.3,87451.0,124.5781,124.6655,124.5684,124.6655,87451.0
2023-11-16 15:35:00,128.29,128.33,128.25,128.27,79507.0,124.6558,124.6947,124.6169,124.6364,79507.0
2023-11-16 15:40:00,128.27,128.35,128.24,128.34,132562.0,124.6364,124.7141,124.6072,124.7044,132562.0
2023-11-16 15:45:00,128.33,128.45,128.3,128.4,328009.0,124.6947,124.8113,124.6655,124.7627,328009.0
2023-11-16 15:50:00,128.4,128.5,128.29,128.29,353653.0,124.7627,124.8599,124.6558,124.6558,353653.0
2023-11-16 15:55:00,128.29,128.53,128.27,128.51,440438.0,124.6558,124.889,124.6364,124.8696,440438.0
2023-11-17 09:30:00,128.94,128.99,128.2,128.36,320043.0,125.2874,125.336,124.5684,124.7238,320043.0
2023-11-17 09:35:00,128.37,128.65,128.29,128.34,469067.0,124.7335,125.0056,124.6558,124.7044,469067.0
2023-11-17 09:40:00,128.34,128.54,128.21,128.4,171779.0,124.7044,124.8987,124.5781,124.7627,171779.0
2023-11-17 09:45:00,128.42,128.51,128.28,128.3,136075.0,124.7821,124.8696,124.6461,124.6655,136075.0
2023-11-17 09:50:00,128.3,128.41,128.22,128.33,97537.0,124.6655,124.7724,124.5878,124.6947,97537.0
2023-11-17 09:55:00,128.32,128.36,128.24,128.29,61686.0,124.685,124.7238,124.6072,124.6558,61686.0
2023-11-17 10:00:00,128.28,128.38,128.21,128.33,71472.0,124.6461,124.7433,124.5781,124.6947,71472.0
2023-11-17 10:05:00,128.32,128.32,128.21,128.28,48120.0,124.685,124.685,124.5781,124.6461,48120.0
2023-11-17 10:10:00,128.29,128.31,128.19,128.24,54547.0,124.6558,124.6752,124.5586,124.6072,54547.0
2023-11-17 10:15:00,128.25,128.32,128.2,128.21,85586.0,124.6169,124.685,124.5684,124.5781,85586.0
2023-11-17 10:20:00,128.21,128.21,128.07,128.17,63980.0,124.5781,124.5781,124.442,124.5392,63980.0
2023-11-17 10:25:00,128.17,128.18,128.08,128.1,61287.0,124.5392,124.5489,124.4518,124.4712,61287.0
2023-11-17 10:30:00,128.09,128.1,128.02,128.07,60623.0,124.4615,124.4712,124.3935,124.442,60623.0
2023-11-17 10:35:00,128.06,128.15,128.04,128.11,48263.0,124.4323,124.5198,124.4129,124.4809,48263.0
2023-11-17 10:40:00,128.1,128.22,128.07,128.16,63310.0,124.4712,124.5878,124.442,124.5295,63310.0
2023-11-17 10:45:00,128.16,128.23,128.15,128.16,110709.0,124.5295,124.5975,124.5198,124.5295,110709.0
2023-11-17 10:50:00,128.16,128.16,128.04,128.09,54308.0,124.5295,124.5295,124.4129,124.4615,54308.0
2023-11-17 10:55:00,128.09,128.16,128.08,128.12,42837.0,124.4615,124.5295,124.4518,124.4906,42837.0
2023-11-17 11:00:00,128.13,128.15,128.06,128.06,41266.0,124.5003,124.5198,124.4323,124.4323,41266.0
2023-11-17 11:05:00,128.06,128.16,127.98,128.15,66644.0,124.4323,124.5295,124.3546,124.5198,66644.0
2023-11-17 11:10:00,128.15,128.22,128.12,128.18,46528.0,124.5198,124.5878,124.4906,124.5489,46528.0
2023-11-17 11:15:00,128.17,128.17,128.08,128.11,29196.0,124.5392,124.5392,124.4518,124.4809,29196.0
2023-11-17 11:20:00,128.12,128.16,128.09,128.1,39055.0,124.4906,124.5295,124.4615,124.4712,39055.0
2023-11-17 11:25:00,128.09,128.1,128.03,128.06,45878.0,124.4615,124.4712,124.4032,124.4323,45878.0
2023-11-17 11:30:00,128.05,128.06,127.94,128.0,58526.0,124.4226,124.4323,124.3157,124.374,58526.0
2023-11-17 11:35:00,128.01,128.09,127.99,128.07,89762.0,124.3837,124.4615,124.3643,124.442,89762.0
2023-11-17 11:40:00,128.06,128.09,128.02,128.08,24955.0,124.4323,124.4615,124.3935,124.4518,24955.0
2023-11-17 11:45:00,128.08,128.11,128.04,128.05,25648.0,124.4518,124.4809,124.4129,124.4226,25648.0
2023-11-17 11:50:00,128.04,128.1,128.01,128.06,31696.0,124.4129,124.4712,124.3837,124.4323,31696.0
2023-11-17 11:55:00,128.07,128.09,128.04,128.07,24841.0,124.442,124.4615,124.4129,124.442,24841.0
2023-11-17 12:00:00,128.07,128.22,128.07,128.21,37574.0,124.442,124.5878,124.442,124.5781,37574.0
2023-11-17 12:05:00,128.2,128.24,128.16,128.2,59438.0,124.5684,124.6072,124.5295,124.5684,59438.0
2023-11-17 12:10:00,128.2,128.22,128.18,128.22,60456.0,124.5684,124.5878,124.5489,124.5878,60456.0
2023-11-17 12:15:00,128.21,128.23,128.17,128.17,49648.0,124.5781,124.5975,124.5392,124.5392,49648.0
2023-11-17 12:20:00,128.17,128.2,128.16,128.18,38979.0,124.5392,124.5684,124.5295,124.5489,38979.0
2023-11-17 12:25:00,128.18,128.18,128.1,128.11,34581.0,124.5489,124.5489,124.4712,124.4809,34581.0
2023-11-17 12:30:00,128.11,128.12,128.09,128.11,32776.0,124.4809,124.4906,124.4615,124.4809,32776.0
2023-11-17 12:35:00,128.12,128.15,128.11,128.14,16448.0,124.4906,124.5198,124.4809,124.5101,16448.0
2023-11-17 12:40:00,128.14,128.17,128.11,128.12,26341.0,124.5101,124.5392,124.4809,124.4906,26341.0
2023-11-17 12:45:00,128.12,128.15,128.04,128.06,28721.0,124.4906,124.5198,124.4129,124.4323,28721.0
2023-11-17 12:50:00,128.05,128.08,127.98,127.98,75486.0,124.4226,124.4518,124.3546,124.3546,75486.0
2023-11-17 12:55:00,127.98,128.03,127.96,128.02,34237.0,124.3546,124.4032,124.3352,124.3935,34237.0
2023-11-17 13:00:00,128.01,128.02,127.9,127.91,53266.0,124.3837,124.3935,124.2769,124.2866,53266.0
2023-11-17 13:05:00,127.91,127.94,127.88,127.91,43267.0,124.2866,124.3157,124.2574,124.2866,43267.0
2023-11-17 13:10:00,127.9,127.98,127.86,127.97,31861.0,124.2769,124.3546,124.238,124.3449,31861.0
2023-11-17 13:15:00,127.98,128.0,127.93,127.97,38563.0,124.3546,124.374,124.306,124.3449,38563.0
2023-11-17 13:20:00,127.98,128.02,127.97,128.02,70855.0,124.3546,124.3935,124.3449,124.3935,70855.0
2023-11-17 13:25:00,128.01,128.06,127.98,128.0,41631.0,124.3837,124.4323,124.3546,124.374,41631.0
2023-11-17 13:30:00,128.0,128.09,128.0,128.07,45102.0,124.374,124.4615,124.374,124.442,45102.0
2023-11-17 13:35:00,128.06,128.17,128.05,128.16,31630.0,124.4323,124.5392,124.4226,124.5295,31630.0
2023-11-17 13:40:00,128.16,128.22,128.15,128.18,24535.0,124.5295,124.5878,124.5198,124.5489,24535.0
2023-11-17 13:45:00,128.19,128.22,128.14,128.16,26719.0,124.5586,124.5878,124.5101,124.5295,26719.0
2023-11-17 13:50:00,128.16,128.18,128.13,128.15,31446.0,124.5295,124.5489,124.5003,124.5198,31446.0
2023-11-17 13:55:00,128.16,128.22,128.15,128.19,46824.0,124.5295,124.5878,124.5198,124.5586,46824.0
2023-11-17 14:00:00,128.17,128.17,128.09,128.11,60089.0,124.5392,124.5392,124.4615,124.4809,60089.0
2023-11-17 14:05:00,128.11,128.18,128.09,128.18,32570.0,124.4809,124.5489,124.4615,124.5489,32570.0
2023-11-17 14:10:00,128.18,128.24,128.17,128.21,56492.0,124.5489,124.6072,124.5392,124.5781,56492.0
2023-11-17 14:15:00,128.22,128.22,128.17,128.18,55581.0,124.5878,124.5878,124.5392,124.5489,55581.0
2023-11-17 14:20:00,128.18,128.18,128.06,128.07,31556.0,124.5489,124.5489,124.4323,124.442,31556.0
2023-11-17 14:25:00,128.08,128.09,128.05,128.08,46447.0,124.4518,124.4615,124.4226,124.4518,46447.0
2023-11-17 14:30:00,128.08,128.08,128.04,128.05,114009.0,124.4518,124.4518,124.4129,124.4226,114009.0
2023-11-17 14:35:00,128.06,128.11,128.03,128.07,76890.0,124.4323,124.4809,124.4032,124.442,76890.0
2023-11-17 14:40:00,128.08,128.15,128.06,128.14,52900.0,124.4518,124.5198,124.4323,124.5101,52900.0
2023-11-17 14:45:00,128.14,128.16,128.12,128.16,68725.0,124.5101,124.5295,124.4906,124.5295,68725.0
2023-11-17 14:50:00,128.15,128.17,128.12,128.14,37652.0,124.5198,124.5392,124.4906,124.5101,37652.0
2023-11-17 14:55:00,128.14,128.17,128.13,128.16,41718.0,124.5101,124.5392,124.5003,124.5295,41718.0
2023-11-17 15:00:00,128.16,128.24,128.16,128.19,56468.0,124.5295,124.6072,124.5295,124.5586,56468.0
2023-11-17 15:05:00,128.19,128.21,128.16,128.19,106725.0,124.5586,124.5781,124.5295,124.5586,106725.0
2023-11-17 15:10:00,128.19,128.21,128.13,128.14,81768.0,124.5586,124.5781,124.5003,124.5101,81768.0
2023-11-17 15:15:00,128.13,128.19,128.09,128.18,58874.0,124.5003,124.5586,124.4615,124.5489,58874.0
2023-11-17 15:20:00,128.19,128.19,128.11,128.13,91839.0,124.5586,124.5586,124.4809,124.5003,91839.0
2023-11-17 15:25:00,128.12,128.24,128.11,128.23,144538.0,124.4906,124.6072,124.4809,124.5975,144538.0
2023-11-17 15:30:00,128.23,128.26,128.08,128.15,114396.0,124.5975,124.6267,124.4518,124.5198,114396.0
2023-11-17 15:35:00,128.15,128.18,128.04,128.08,133480.0,124.5198,124.5489,124.4129,124.4518,133480.0
2023-11-17 15:40:00,128.08,128.1,128.01,128.08,70363.0,124.4518,124.4712,124.3837,124.4518,70363.0
2023-11-17 15:45:00,128.08,128.13,128.04,128.1,135044.0,124.4518,124.5003,124.4129,124.4712,135044.0
2023-11-17 15:50:00,128.1,128.25,128.08,128.18,203334.0,124.4712,124.6169,124.4518,124.5489,203334.0
2023-11-17 15:55:00,128.17,128.29,128.17,128.26,449228.0,124.5392,124.6558,124.5392,124.6267,449228.0
2023-11-20 09:30:00,127.75,128.19,127.66,128.08,294166.0,124.1311,124.5586,124.0437,124.4518,294166.0
2023-11-20 09:35:00,128.08,128.39,128.04,128.36,146332.0,124.4518,124.753,124.4129,124.7238,146332.0
2023-11-20 09:40:00,128.36,128.55,128.35,128.49,105905.0,124.7238,124.9084,124.7141,124.8501,105905.0
2023-11-20 09:45:00,128.49,128.54,128.4,128.45,141537.0,124.8501,124.8987,124.7627,124.8113,141537.0
2023-11-20 09:50:00,128.45,128.66,128.44,128.59,104634.0,124.8113,125.0153,124.8016,124.9473,104634.0
2023-11-20 09:55:00,128.59,128.7,128.52,128.68,93302.0,124.9473,125.0542,124.8793,125.0348,93302.0
2023-11-20 10:00:00,128.67,128.7,128.56,128.61,99079.0,125.025,125.0542,124.9182,124.9667,99079.0
2023-11-20 10:05:00,128.6,128.8,128.6,128.79,60437.0,124.957,125.1514,124.957,125.1416,60437.0
2023-11-20 10:10:00,128.78,128.92,128.78,128.85,96571.0,125.1319,125.268,125.1319,125.1999,96571.0
2023-11-20 10:15:00,128.86,128.86,128.72,128.81,35770.0,125.2097,125.2097,125.0736,125.1611,35770.0
2023-11-20 10:20:00,128.81,128.85,128.56,128.66,57962.0,125.1611,125.1999,124.9182,125.0153,57962.0
2023-11-20 10:25:00,128.67,128.76,128.65,128.69,74230.0,125.025,125.1125,125.0056,125.0445,74230.0
2023-11-20 10:30:00,128.69,128.84,128.67,128.84,94831.0,125.0445,125.1902,125.025,125.1902,94831.0
2023-11-20 10:35:00,128.84,128.85,128.75,128.78,31950.0,125.1902,125.1999,125.1028,125.1319,31950.0
2023-11-20 10:40:00,128.78,128.91,128.74,128.87,50013.0,125.1319,125.2582,125.0931,125.2194,50013.0
2023-11-20 10:45:00,128.87,128.97,128.84,128.91,51259.0,125.2194,125.3165,125.1902,125.2582,51259.0
2023-11-20 10:50:00,128.9,129.01,128.89,129.0,61181.0,125.2485,125.3554,125.2388,125.3457,61181.0
2023-11-20 10:55:00,129.0,129.01,128.95,128.98,32067.0,125.3457,125.3554,125.2971,125.3263,32067.0
2023-11-20 11:00:00,128.99,129.05,128.94,129.05,92649.0,125.336,125.3943,125.2874,125.3943,92649.0
2023-11-20 11:05:00,129.04,129.05,128.97,128.97,68659.0,125.3846,125.3943,125.3165,125.3165,68659.0
2023-11-20 11:10:00,128.98,129.01,128.91,128.94,110963.0,125.3263,125.3554,125.2582,125.2874,110963.0
2023-11-20 11:15:00,128.93,128.93,128.87,128.88,30795.0,125.2777,125.2777,125.2194,125.2291,30795.0
2023-11-20 11:20:00,128.87,128.87,128.69,128.72,74353.0,125.2194,125.2194,125.0445,125.0736,74353.0
2023-11-20 11:25:00,128.7,128.71,128.61,128.63,63853.0,125.0542,125.0639,124.9667,124.9862,63853.0
2023-11-20 11:30:00,128.65,128.66,128.55,128.65,53047.0,125.0056,125.0153,124.9084,125.0056,53047.0
2023-11-20 11:35:00,128.66,128.7,128.65,128.68,35091.0,125.0153,125.0542,125.0056,125.0348,35091.0
2023-11-20 11:40:00,128.69,128.72,128.61,128.66,69458.0,125.0445,125.0736,124.9667,125.0153,69458.0
2023-11-20 11:45:00,128.66,128.72,128.65,128.69,37903.0,125.0153,125.0736,125.0056,125.0445,37903.0
2023-11-20 11:50:00,128.7,128.76,128.69,128.76,36539.0,125.0542,125.1125,125.0445,125.1125,36539.0
2023-11-20 11:55:00,128.75,128.78,128.7,128.72,111806.0,125.1028,125.1319,125.0542,125.0736,111806.0
2023-11-20 12:00:00,128.71,128.71,128.63,128.64,49052.0,125.0639,125.0639,124.9862,124.9959,49052.0
2023-11-20 12:05:00,128.63,128.72,128.63,128.72,37623.0,124.9862,125.0736,124.9862,125.0736,37623.0
2023-11-20 12:10:00,128.71,128.73,128.63,128.68,81430.0,125.0639,125.0833,124.9862,125.0348,81430.0
2023-11-20 12:15:00,128.69,128.74,128.68,128.73,36344.0,125.0445,125.0931,125.0348,125.0833,36344.0
2023-11-20 12:20:00,128.73,128.74,128.66,128.71,77848.0,125.0833,125.0931,125.0153,125.0639,77848.0
2023-11-20 12:25:00,128.7,128.7,128.61,128.64,70553.0,125.0542,125.0542,124.9667,124.9959,70553.0
2023-11-20 12:30:00,128.65,128.67,128.53,128.53,40266.0,125.0056,125.025,124.889,124.889,40266.0
2023-11-20 12:35:00,128.52,128.53,128.48,128.5,67571.0,124.8793,124.889,124.8404,124.8599,67571.0
2023-11-20 12:40:00,128.5,128.51,128.44,128.47,181920.0,124.8599,124.8696,124.8016,124.8307,181920.0
2023-11-20 12:45:00,128.47,128.52,128.44,128.48,80068.0,124.8307,124.8793,124.8016,124.8404,80068.0
2023-11-20 12:50:00,128.48,128.48,128.41,128.43,123879.0,124.8404,124.8404,124.7724,124.7918,123879.0
2023-11-20 12:55:00,128.42,128.5,128.42,128.48,19198.0,124.7821,124.8599,124.7821,124.8404,19198.0
2023-11-20 13:00:00,128.48,128.73,128.46,128.72,86374.0,124.8404,125.0833,124.821,125.0736,86374.0
2023-11-20 13:05:00,128.71,128.71,128.61,128.61,43430.0,125.0639,125.0639,124.9667,124.9667,43430.0
2023-11-20 13:10:00,128.6,128.67,128.59,128.63,37916.0,124.957,125.025,124.9473,124.9862,37916.0
2023-11-20 13:15:00,128.63,128.65,128.6,128.62,39872.0,124.9862,125.0056,124.957,124.9765,39872.0
2023-11-20 13:20:00,128.6,128.63,128.56,128.63,59934.0,124.957,124.9862,124.9182,124.9862,59934.0
2023-11-20 13:25:00,128.62,128.63,128.58,128.63,45205.0,124.9765,124.9862,124.9376,124.9862,45205.0
2023-11-20 13:30:00,128.64,128.75,128.63,128.74,77564.0,124.9959,125.1028,124.9862,125.0931,77564.0
2023-11-20 13:35:00,128.75,128.79,128.73,128.77,28156.0,125.1028,125.1416,125.0833,125.1222,28156.0
2023-11-20 13:40:00,128.78,128.93,128.78,128.91,36953.0,125.1319,125.2777,125.1319,125.2582,36953.0
2023-11-20 13:45:00,128.91,128.93,128.86,128.88,26605.0,125.2582,125.2777,125.2097,125.2291,26605.0
2023-11-20 13:50:00,128.89,128.93,128.88,128.9,26845.0,125.2388,125.2777,125.2291,125.2485,26845.0
2023-11-20 13:55:00,128.91,128.93,128.89,128.92,44720.0,125.2582,125.2777,125.2388,125.268,44720.0
2023-11-20 14:00:00,128.92,128.94,128.85,128.85,29514.0,125.268,125.2874,125.1999,125.1999,29514.0
2023-11-20 14:05:00,128.85,128.95,128.82,128.95,87281.0,125.1999,125.2971,125.1708,125.2971,87281.0
2023-11-20 14:10:00,128.96,128.96,128.91,128.93,49541.0,125.3068,125.3068,125.2582,125.2777,49541.0
2023-11-20 14:15:00,128.93,128.97,128.87,128.88,46979.0,125.2777,125.3165,125.2194,125.2291,46979.0
2023-11-20 14:20:00,128.89,128.97,128.89,128.96,29051.0,125.2388,125.3165,125.2388,125.3068,29051.0
2023-11-20 14:25:00,128.96,128.98,128.92,128.93,23843.0,125.3068,125.3263,125.268,125.2777,23843.0
2023-11-20 14:30:00,128.93,129.0,128.93,128.99,46247.0,125.2777,125.3457,125.2777,125.336,46247.0
2023-11-20 14:35:00,128.99,129.04,128.97,128.98,60296.0,125.336,125.3846,125.3165,125.3263,60296.0
2023-11-20 14:40:00,128.99,129.08,128.98,129.05,69092.0,125.336,125.4234,125.3263,125.3943,69092.0
2023-11-20 14:45:00,129.05,129.07,129.01,129.01,35671.0,125.3943,125.4137,125.3554,125.3554,35671.0
2023-11-20 14:50:00,129.02,129.04,128.98,129.01,36481.0,125.3651,125.3846,125.3263,125.3554,36481.0
2023-11-20 14:55:00,129.01,129.03,128.98,129.02,38614.0,125.3554,125.3748,125.3263,125.3651,38614.0
2023-11-20 15:00:00,129.02,129.09,129.02,129.09,59318.0,125.3651,125.4331,125.3651,125.4331,59318.0
2023-11-20 15:05:00,129.09,129.17,129.08,129.17,64875.0,125.4331,125.5109,125.4234,125.5109,64875.0
2023-11-20 15:10:00,129.17,129.26,129.14,129.25,73119.0,125.5109,125.5983,125.4817,125.5886,73119.0
2023-11-20 15:15:00,129.25,129.26,129.19,129.21,60155.0,125.5886,125.5983,125.5303,125.5497,60155.0
2023-11-20 15:20:00,129.21,129.25,129.16,129.19,77212.0,125.5497,125.5886,125.5012,125.5303,77212.0
2023-11-20 15:25:00,129.19,129.31,129.19,129.27,116879.0,125.5303,125.6469,125.5303,125.608,116879.0
2023-11-20 15:30:00,129.27,129.27,129.16,129.18,108768.0,125.608,125.608,125.5012,125.5206,108768.0
2023-11-20 15:35:00,129.18,129.24,129.13,129.23,86036.0,125.5206,125.5789,125.472,125.5692,86036.0
2023-11-20 15:40:00,129.24,129.26,129.19,129.24,78868.0,125.5789,125.5983,125.5303,125.5789,78868.0
2023-11-20 15:45:00,129.24,129.24,129.12,129.14,185704.0,125.5789,125.5789,125.4623,125.4817,185704.0
2023-11-20 15:50:00,129.13,129.14,128.98,129.0,249205.0,125.472,125.4817,125.3263,125.3457,249205.0
2023-11-20 15:55:00,128.99,129.06,128.92,129.02,438407.0,125.336,125.404,125.268,125.3651,438407.0
2023-11-21 09:30:00,129.47,129.85,129.45,129.65,228149.0,125.8024,126.1716,125.7829,125.9773,228149.0
2023-11-21 09:35:00,129.63,129.65,129.48,129.5,189006.0,125.9578,125.9773,125.8121,125.8315,189006.0
2023-11-21 09:40:00,129.51,129.53,129.31,129.38,204334.0,125.8412,125.8607,125.6469,125.7149,204334.0
2023-11-21 09:45:00,129.37,129.53,129.32,129.48,162897.0,125.7052,125.8607,125.6566,125.8121,162897.0
2023-11-21 09:50:00,129.48,129.49,129.4,129.43,134840.0,125.8121,125.8218,125.7344,125.7635,134840.0
2023-11-21 09:55:00,129.43,129.61,129.37,129.61,155011.0,125.7635,125.9384,125.7052,125.9384,155011.0
2023-11-21 10:00:00,129.62,129.67,129.5,129.55,172182.0,125.9481,125.9967,125.8315,125.8801,172182.0
2023-11-21 10:05:00,129.55,129.59,129.5,129.57,196475.0,125.8801,125.919,125.8315,125.8995,196475.0
2023-11-21 10:10:00,129.57,129.63,129.52,129.59,164557.0,125.8995,125.9578,125.851,125.919,164557.0
2023-11-21 10:15:00,129.58,129.71,129.55,129.71,145481.0,125.9093,126.0356,125.8801,126.0356,145481.0
2023-11-21 10:20:00,129.71,129.83,129.66,129.81,166325.0,126.0356,126.1522,125.987,126.1327,166325.0
2023-11-21 10:25:00,129.8,129.8,129.66,129.71,149170.0,126.123,126.123,125.987,126.0356,149170.0
2023-11-21 10:30:00,129.72,129.73,129.49,129.52,98219.0,126.0453,126.055,125.8218,125.851,98219.0
2023-11-21 10:35:00,129.51,129.58,129.45,129.49,135603.0,125.8412,125.9093,125.7829,125.8218,135603.0
2023-11-21 10:40:00,129.49,129.56,129.45,129.53,81414.0,125.8218,125.8898,125.7829,125.8607,81414.0
2023-11-21 10:45:00,129.53,129.68,129.52,129.59,99195.0,125.8607,126.0064,125.851,125.919,99195.0
2023-11-21 10:50:00,129.59,129.65,129.55,129.64,75800.0,125.919,125.9773,125.8801,125.9676,75800.0
2023-11-21 10:55:00,129.64,129.71,129.58,129.7,63705.0,125.9676,126.0356,125.9093,126.0259,63705.0
2023-11-21 11:00:00,129.7,129.74,129.66,129.74,99727.0,126.0259,126.0647,125.987,126.0647,99727.0
2023-11-21 11:05:00,129.74,129.79,129.73,129.78,84152.0,126.0647,126.1133,126.055,126.1036,84152.0
2023-11-21 11:10:00,129.79,129.81,129.71,129.74,52353.0,126.1133,126.1327,126.0356,126.0647,52353.0
2023-11-21 11:15:00,129.75,129.84,129.72,129.75,84885.0,126.0744,126.1619,126.0453,126.0744,84885.0
2023-11-21 11:20:00,129.75,129.75,129.69,129.7,58748.0,126.0744,126.0744,126.0161,126.0259,58748.0
2023-11-21 11:25:00,129.7,129.71,129.63,129.67,42970.0,126.0259,126.0356,125.9578,125.9967,42970.0
2023-11-21 11:30:00,129.67,129.75,129.61,129.75,218296.0,125.9967,126.0744,125.9384,126.0744,218296.0
2023-11-21 11:35:00,129.75,129.9,129.73,129.86,84408.0,126.0744,126.2202,126.055,126.1813,84408.0
2023-11-21 11:40:00,129.87,129.89,129.81,129.89,31493.0,126.191,126.2105,126.1327,126.2105,31493.0
2023-11-21 11:45:00,129.89,129.93,129.83,129.89,46614.0,126.2105,126.2493,126.1522,126.2105,46614.0
2023-11-21 11:50:00,129.9,129.96,129.9,129.94,63701.0,126.2202,126.2785,126.2202,126.2591,63701.0
2023-11-21 11:55:00,129.94,130.02,129.94,130.02,81790.0,126.2591,126.3368,126.2591,126.3368,81790.0
2023-11-21 12:00:00,130.02,130.04,129.96,129.97,36935.0,126.3368,126.3562,126.2785,126.2882,36935.0
2023-11-21 12:05:00,129.97,129.98,129.86,129.88,46508.0,126.2882,126.2979,126.1813,126.2008,46508.0
2023-11-21 12:10:00,129.88,129.96,129.87,129.94,46897.0,126.2008,126.2785,126.191,126.2591,46897.0
2023-11-21 12:15:00,129.93,129.99,129.87,129.89,54225.0,126.2493,126.3076,126.191,126.2105,54225.0
2023-11-21 12:20:00,129.88,129.92,129.87,129.91,33562.0,126.2008,126.2396,126.191,126.2299,33562.0
2023-11-21 12:25:00,129.9,129.97,129.88,129.96,18381.0,126.2202,126.2882,126.2008,126.2785,18381.0
2023-11-21 12:30:00,129.96,130.05,129.96,130.0,31464.0,126.2785,126.3659,126.2785,126.3174,31464.0
2023-11-21 12:35:00,130.0,130.01,129.93,129.95,86476.0,126.3174,126.3271,126.2493,126.2688,86476.0
2023-11-21 12:40:00,129.95,129.98,129.92,129.97,33289.0,126.2688,126.2979,126.2396,126.2882,33289.0
2023-11-21 12:45:00,129.97,130.04,129.97,130.02,25815.0,126.2882,126.3562,126.2882,126.3368,25815.0
2023-11-21 12:50:00,130.02,130.07,130.02,130.03,29621.0,126.3368,126.3854,126.3368,126.3465,29621.0
2023-11-21 12:55:00,130.03,130.04,130.0,130.01,27600.0,126.3465,126.3562,126.3174,126.3271,27600.0
2023-11-21 13:00:00,130.02,130.02,129.93,129.97,45701.0,126.3368,126.3368,126.2493,126.2882,45701.0
2023-11-21 13:05:00,129.98,129.99,129.91,129.95,66545.0,126.2979,126.3076,126.2299,126.2688,66545.0
2023-11-21 13:10:00,129.94,129.97,129.88,129.97,22391.0,126.2591,126.2882,126.2008,126.2882,22391.0
2023-11-21 13:15:00,129.97,130.01,129.94,129.99,22102.0,126.2882,126.3271,126.2591,126.3076,22102.0
2023-11-21 13:20:00,129.99,130.05,129.98,130.01,92304.0,126.3076,126.3659,126.2979,126.3271,92304.0
2023-11-21 13:25:00,130.0,130.01,129.94,129.94,43047.0,126.3174,126.3271,126.2591,126.2591,43047.0
2023-11-21 13:30:00,129.94,129.97,129.93,129.94,45190.0,126.2591,126.2882,126.2493,126.2591,45190.0
2023-11-21 13:35:00,129.94,129.94,129.91,129.92,21342.0,126.2591,126.2591,126.2299,126.2396,21342.0
2023-11-21 13:40:00,129.93,130.01,129.92,130.0,27802.0,126.2493,126.3271,126.2396,126.3174,27802.0
2023-11-21 13:45:00,130.01,130.05,130.0,130.03,25693.0,126.3271,126.3659,126.3174,126.3465,25693.0
2023-11-21 13:50:00,130.02,130.05,130.01,130.03,24693.0,126.3368,126.3659,126.3271,126.3465,24693.0
2023-11-21 13:55:00,130.04,130.05,129.96,129.96,38009.0,126.3562,126.3659,126.2785,126.2785,38009.0
2023-11-21 14:00:00,129.95,130.01,129.87,130.0,81266.0,126.2688,126.3271,126.191,126.3174,81266.0
2023-11-21 14:05:00,129.99,130.04,129.97,129.99,38087.0,126.3076,126.3562,126.2882,126.3076,38087.0
2023-11-21 14:10:00,129.99,129.99,129.87,129.88,51599.0,126.3076,126.3076,126.191,126.2008,51599.0
2023-11-21 14:15:00,129.88,129.92,129.82,129.86,42846.0,126.2008,126.2396,126.1425,126.1813,42846.0
2023-11-21 14:20:00,129.85,129.86,129.79,129.84,61774.0,126.1716,126.1813,126.1133,126.1619,61774.0
2023-11-21 14:25:00,129.83,129.88,129.82,129.88,36560.0,126.1522,126.2008,126.1425,126.2008,36560.0
2023-11-21 14:30:00,129.89,129.9,129.81,129.84,29499.0,126.2105,126.2202,126.1327,126.1619,29499.0
2023-11-21 14:35:00,129.84,129.86,129.79,129.81,37288.0,126.1619,126.1813,126.1133,126.1327,37288.0
2023-11-21 14:40:00,129.81,129.81,129.72,129.73,38388.0,126.1327,126.1327,126.0453,126.055,38388.0
2023-11-21 14:45:00,129.72,129.77,129.72,129.76,33812.0,126.0453,126.0939,126.0453,126.0842,33812.0
2023-11-21 14:50:00,129.76,129.77,129.7,129.76,31439.0,126.0842,126.0939,126.0259,126.0842,31439.0
2023-11-21 14:55:00,129.77,129.86,129.73,129.84,44953.0,126.0939,126.1813,126.055,126.1619,44953.0
2023-11-21 15:00:00,129.85,129.9,129.84,129.88,47623.0,126.1716,126.2202,126.1619,126.2008,47623.0
2023-11-21 15:05:00,129.87,129.88,129.82,129.83,42907.0,126.191,126.2008,126.1425,126.1522,42907.0
2023-11-21 15:10:00,129.83,129.89,129.8,129.81,45173.0,126.1522,126.2105,126.123,126.1327,45173.0
2023-11-21 15:15:00,129.8,129.88,129.79,129.84,55137.0,126.123,126.2008,126.1133,126.1619,55137.0
2023-11-21 15:20:00,129.84,129.86,129.81,129.82,94344.0,126.1619,126.1813,126.1327,126.1425,94344.0
2023-11-21 15:25:00,129.82,129.87,129.76,129.81,117115.0,126.1425,126.191,126.0842,126.1327,117115.0
2023-11-21 15:30:00,129.81,129.82,129.68,129.73,124036.0,126.1327,126.1425,126.0064,126.055,124036.0
2023-11-21 15:35:00,129.72,129.76,129.69,129.75,142124.0,126.0453,126.0842,126.0161,126.0744,142124.0
2023-11-21 15:40:00,129.75,129.81,129.75,129.77,160665.0,126.0744,126.1327,126.0744,126.0939,160665.0
2023-11-21 15:45:00,129.78,129.83,129.7,129.83,162843.0,126.1036,126.1522,126.0259,126.1522,162843.0
2023-11-21 15:50:00,129.83,129.88,129.81,129.87,199423.0,126.1522,126.2008,126.1327,126.191,199423.0
2023-11-21 15:55:00,129.87,129.88,129.74,129.8,464417.0,126.191,126.2008,126.0647,126.123,464417.0
2023-11-22 09:30:00,130.24,130.67,130.24,130.43,323550.0,126.5506,126.9684,126.5506,126.7352,323550.0
2023-11-22 09:35:00,130.43,130.57,130.34,130.55,199013.0,126.7352,126.8712,126.6477,126.8518,199013.0
2023-11-22 09:40:00,130.55,130.72,130.55,130.61,148200.0,126.8518,127.017,126.8518,126.9101,148200.0
2023-11-22 09:45:00,130.61,130.74,130.61,130.69,208362.0,126.9101,127.0364,126.9101,126.9878,208362.0
2023-11-22 09:50:00,130.68,130.68,130.42,130.44,153478.0,126.9781,126.9781,126.7255,126.7449,153478.0
2023-11-22 09:55:00,130.43,130.45,130.34,130.41,105869.0,126.7352,126.7546,126.6477,126.7157,105869.0
2023-11-22 10:00:00,130.41,130.43,130.3,130.33,178626.0,126.7157,126.7352,126.6089,126.638,178626.0
2023-11-22 10:05:00,130.33,130.33,130.16,130.18,91658.0,126.638,126.638,126.4728,126.4923,91658.0
2023-11-22 10:10:00,130.19,130.31,130.17,130.3,103657.0,126.502,126.6186,126.4825,126.6089,103657.0
2023-11-22 10:15:00,130.3,130.36,130.25,130.29,77347.0,126.6089,126.6672,126.5603,126.5991,77347.0
2023-11-22 10:20:00,130.29,130.31,130.23,130.26,119800.0,126.5991,126.6186,126.5408,126.57,119800.0
2023-11-22 10:25:00,130.27,130.27,130.18,130.25,77695.0,126.5797,126.5797,126.4923,126.5603,77695.0
2023-11-22 10:30:00,130.26,130.39,130.26,130.27,79693.0,126.57,126.6963,126.57,126.5797,79693.0
2023-11-22 10:35:00,130.26,130.4,130.25,130.35,64715.0,126.57,126.706,126.5603,126.6574,64715.0
2023-11-22 10:40:00,130.34,130.36,130.29,130.3,51182.0,126.6477,126.6672,126.5991,126.6089,51182.0
2023-11-22 10:45:00,130.3,130.32,130.25,130.29,41262.0,126.6089,126.6283,126.5603,126.5991,41262.0
2023-11-22 10:50:00,130.28,130.33,130.14,130.17,43565.0,126.5894,126.638,126.4534,126.4825,43565.0
2023-11-22 10:55:00,130.17,130.17,130.06,130.13,37939.0,126.4825,126.4825,126.3757,126.4437,37939.0
2023-11-22 11:00:00,130.13,130.19,130.09,130.17,44564.0,126.4437,126.502,126.4048,126.4825,44564.0
2023-11-22 11:05:00,130.17,130.24,130.15,130.16,83066.0,126.4825,126.5506,126.4631,126.4728,83066.0
2023-11-22 11:10:00,130.15,130.23,130.13,130.21,35110.0,126.4631,126.5408,126.4437,126.5214,35110.0
2023-11-22 11:15:00,130.2,130.26,130.2,130.24,44504.0,126.5117,126.57,126.5117,126.5506,44504.0
2023-11-22 11:20:00,130.24,130.26,130.21,130.24,34255.0,126.5506,126.57,126.5214,126.5506,34255.0
2023-11-22 11:25:00,130.25,130.28,130.22,130.27,33167.0,126.5603,126.5894,126.5311,126.5797,33167.0
2023-11-22 11:30:00,130.27,130.3,130.23,130.25,32870.0,126.5797,126.6089,126.5408,126.5603,32870.0
2023-11-22 11:35:00,130.24,130.24,130.16,130.16,33088.0,126.5506,126.5506,126.4728,126.4728,33088.0
2023-11-22 11:40:00,130.17,130.22,130.15,130.22,38872.0,126.4825,126.5311,126.4631,126.5311,38872.0
2023-11-22 11:45:00,130.22,130.24,130.2,130.21,23249.0,126.5311,126.5506,126.5117,126.5214,23249.0
2023-11-22 11:50:00,130.22,130.27,130.21,130.27,20540.0,126.5311,126.5797,126.5214,126.5797,20540.0
2023-11-22 11:55:00,130.27,130.39,130.27,130.38,22147.0,126.5797,126.6963,126.5797,126.6866,22147.0
2023-11-22 12:00:00,130.38,130.5,130.36,130.49,32794.0,126.6866,126.8032,126.6672,126.7935,32794.0
2023-11-22 12:05:00,130.5,130.54,130.43,130.43,28846.0,126.8032,126.8421,126.7352,126.7352,28846.0
2023-11-22 12:10:00,130.43,130.46,130.27,130.28,74628.0,126.7352,126.7643,126.5797,126.5894,74628.0
2023-11-22 12:15:00,130.27,130.37,130.25,130.37,29450.0,126.5797,126.6769,126.5603,126.6769,29450.0
2023-11-22 12:20:00,130.37,130.43,130.36,130.37,13693.0,126.6769,126.7352,126.6672,126.6769,13693.0
2023-11-22 12:25:00,130.37,130.37,130.23,130.23,30037.0,126.6769,126.6769,126.5408,126.5408,30037.0
2023-11-22 12:30:00,130.22,130.26,130.18,130.23,42163.0,126.5311,126.57,126.4923,126.5408,42163.0
2023-11-22 12:35:00,130.24,130.27,130.19,130.19,21391.0,126.5506,126.5797,126.502,126.502,21391.0
2023-11-22 12:40:00,130.2,130.21,130.09,130.12,40568.0,126.5117,126.5214,126.4048,126.434,40568.0
2023-11-22 12:45:00,130.12,130.2,130.11,130.16,58804.0,126.434,126.5117,126.4242,126.4728,58804.0
2023-11-22 12:50:00,130.16,130.26,130.15,130.23,53335.0,126.4728,126.57,126.4631,126.5408,53335.0
2023-11-22 12:55:00,130.23,130.34,130.22,130.33,30673.0,126.5408,126.6477,126.5311,126.638,30673.0
2023-11-22 13:00:00,130.34,130.34,130.27,130.28,25409.0,126.6477,126.6477,126.5797,126.5894,25409.0
2023-11-22 13:05:00,130.28,130.36,130.28,130.36,35550.0,126.5894,126.6672,126.5894,126.6672,35550.0
2023-11-22 13:10:00,130.36,130.39,130.31,130.38,22495.0,126.6672,126.6963,126.6186,126.6866,22495.0
2023-11-22 13:15:00,130.38,130.39,130.32,130.34,23196.0,126.6866,126.6963,126.6283,126.6477,23196.0
2023-11-22 13:20:00,130.34,130.42,130.34,130.39,20034.0,126.6477,126.7255,126.6477,126.6963,20034.0
2023-11-22 13:25:00,130.39,130.41,130.34,130.39,22423.0,126.6963,126.7157,126.6477,126.6963,22423.0
2023-11-22 13:30:00,130.39,130.4,130.3,130.31,27073.0,126.6963,126.706,126.6089,126.6186,27073.0
2023-11-22 13:35:00,130.31,130.33,130.27,130.28,18175.0,126.6186,126.638,126.5797,126.5894,18175.0
2023-11-22 13:40:00,130.29,130.35,130.27,130.34,17768.0,126.5991,126.6574,126.5797,126.6477,17768.0
2023-11-22 13:45:00,130.34,130.36,130.32,130.35,9068.0,126.6477,126.6672,126.6283,126.6574,9068.0
2023-11-22 13:50:00,130.35,130.41,130.33,130.34,33902.0,126.6574,126.7157,126.638,126.6477,33902.0
2023-11-22 13:55:00,130.35,130.36,130.3,130.31,65606.0,126.6574,126.6672,126.6089,126.6186,65606.0
2023-11-22 14:00:00,130.31,130.38,130.31,130.35,20602.0,126.6186,126.6866,126.6186,126.6574,20602.0
2023-11-22 14:05:00,130.35,130.42,130.34,130.39,23317.0,126.6574,126.7255,126.6477,126.6963,23317.0
2023-11-22 14:10:00,130.4,130.43,130.38,130.41,23133.0,126.706,126.7352,126.6866,126.7157,23133.0
2023-11-22 14:15:00,130.4,130.44,130.39,130.44,30265.0,126.706,126.7449,126.6963,126.7449,30265.0
2023-11-22 14:20:00,130.43,130.45,130.43,130.43,32005.0,126.7352,126.7546,126.7352,126.7352,32005.0
2023-11-22 14:25:00,130.43,130.47,130.43,130.47,51142.0,126.7352,126.774,126.7352,126.774,51142.0
2023-11-22 14:30:00,130.47,130.49,130.41,130.42,47373.0,126.774,126.7935,126.7157,126.7255,47373.0
2023-11-22 14:35:00,130.41,130.44,130.27,130.3,79433.0,126.7157,126.7449,126.5797,126.6089,79433.0
2023-11-22 14:40:00,130.29,130.3,130.23,130.27,46259.0,126.5991,126.6089,126.5408,126.5797,46259.0
2023-11-22 14:45:00,130.27,130.28,130.24,130.25,27196.0,126.5797,126.5894,126.5506,126.5603,27196.0
2023-11-22 14:50:00,130.25,130.34,130.25,130.33,34698.0,126.5603,126.6477,126.5603,126.638,34698.0
2023-11-22 14:55:00,130.33,130.38,130.28,130.31,144598.0,126.638,126.6866,126.5894,126.6186,144598.0
2023-11-22 15:00:00,130.31,130.47,130.3,130.44,57605.0,126.6186,126.774,126.6089,126.7449,57605.0
2023-11-22 15:05:00,130.44,130.49,130.39,130.45,136064.0,126.7449,126.7935,126.6963,126.7546,136064.0
2023-11-22 15:10:00,130.45,130.45,130.42,130.44,47883.0,126.7546,126.7546,126.7255,126.7449,47883.0
2023-11-22 15:15:00,130.44,130.47,130.42,130.44,28723.0,126.7449,126.774,126.7255,126.7449,28723.0
2023-11-22 15:20:00,130.45,130.51,130.42,130.47,98220.0,126.7546,126.8129,126.7255,126.774,98220.0
2023-11-22 15:25:00,130.47,130.56,130.47,130.56,53201.0,126.774,126.8615,126.774,126.8615,53201.0
2023-11-22 15:30:00,130.56,130.58,130.51,130.54,57720.0,126.8615,126.8809,126.8129,126.8421,57720.0
2023-11-22 15:35:00,130.53,130.57,130.48,130.56,44790.0,126.8323,126.8712,126.7838,126.8615,44790.0
2023-11-22 15:40:00,130.55,130.56,130.52,130.53,43948.0,126.8518,126.8615,126.8226,126.8323,43948.0
2023-11-22 15:45:00,130.53,130.54,130.45,130.51,66742.0,126.8323,126.8421,126.7546,126.8129,66742.0
2023-11-22 15:50:00,130.5,130.54,130.44,130.51,128429.0,126.8032,126.8421,126.7449,126.8129,128429.0
2023-11-22 15:55:00,130.5,130.55,130.42,130.45,337287.0,126.8032,126.8518,126.7255,126.7546,337287.0
2023-11-24 09:30:00,130.69,131.04,130.68,130.82,438483.0,126.9878,127.3279,126.9781,127.1141,438483.0
2023-11-24 09:35:00,130.82,131.06,130.79,131.03,184251.0,127.1141,127.3473,127.085,127.3182,184251.0
2023-11-24 09:40:00,131.03,131.04,130.82,130.83,138025.0,127.3182,127.3279,127.1141,127.1239,138025.0
2023-11-24 09:45:00,130.84,130.95,130.68,130.92,184481.0,127.1336,127.2405,126.9781,127.2113,184481.0
2023-11-24 09:50:00,130.93,130.99,130.91,130.96,103719.0,127.221,127.2793,127.2016,127.2502,103719.0
2023-11-24 09:55:00,130.94,130.99,130.85,130.96,73225.0,127.2307,127.2793,127.1433,127.2502,73225.0
2023-11-24 10:00:00,130.96,131.07,130.96,131.04,105315.0,127.2502,127.3571,127.2502,127.3279,105315.0
2023-11-24 10:05:00,131.04,131.14,131.0,131.05,54190.0,127.3279,127.4251,127.289,127.3376,54190.0
2023-11-24 10:10:00,131.05,131.1,131.04,131.05,26646.0,127.3376,127.3862,127.3279,127.3376,26646.0
2023-11-24 10:15:00,131.06,131.12,131.04,131.11,30891.0,127.3473,127.4056,127.3279,127.3959,30891.0
2023-11-24 10:20:00,131.1,131.12,130.99,131.03,34752.0,127.3862,127.4056,127.2793,127.3182,34752.0
2023-11-24 10:25:00,131.04,131.05,130.97,131.01,37264.0,127.3279,127.3376,127.2599,127.2988,37264.0
2023-11-24 10:30:00,131.02,131.11,131.01,131.09,26998.0,127.3085,127.3959,127.2988,127.3765,26998.0
2023-11-24 10:35:00,131.09,131.13,130.99,131.0,85576.0,127.3765,127.4154,127.2793,127.289,85576.0
2023-11-24 10:40:00,131.0,131.11,131.0,131.09,136013.0,127.289,127.3959,127.289,127.3765,136013.0
2023-11-24 10:45:00,131.09,131.13,131.09,131.1,40229.0,127.3765,127.4154,127.3765,127.3862,40229.0
2023-11-24 10:50:00,131.11,131.15,131.08,131.11,48111.0,127.3959,127.4348,127.3668,127.3959,48111.0
2023-11-24 10:55:00,131.11,131.11,131.05,131.06,22416.0,127.3959,127.3959,127.3376,127.3473,22416.0
2023-11-24 11:00:00,131.06,131.12,131.05,131.09,28974.0,127.3473,127.4056,127.3376,127.3765,28974.0
2023-11-24 11:05:00,131.09,131.11,131.03,131.1,43020.0,127.3765,127.3959,127.3182,127.3862,43020.0
2023-11-24 11:10:00,131.11,131.14,131.08,131.12,42806.0,127.3959,127.4251,127.3668,127.4056,42806.0
2023-11-24 11:15:00,131.13,131.13,131.07,131.09,30187.0,127.4154,127.4154,127.3571,127.3765,30187.0
2023-11-24 11:20:00,131.1,131.11,131.0,131.01,30871.0,127.3862,127.3959,127.289,127.2988,30871.0
2023-11-24 11:25:00,131.03,131.03,130.97,131.0,80083.0,127.3182,127.3182,127.2599,127.289,80083.0
2023-11-24 11:30:00,131.02,131.06,130.99,131.0,71985.0,127.3085,127.3473,127.2793,127.289,71985.0
2023-11-24 11:35:00,131.0,131.05,130.98,131.02,54729.0,127.289,127.3376,127.2696,127.3085,54729.0
2023-11-24 11:40:00,131.01,131.03,130.96,130.98,69224.0,127.2988,127.3182,127.2502,127.2696,69224.0
2023-11-24 11:45:00,130.98,131.01,130.94,130.95,175134.0,127.2696,127.2988,127.2307,127.2405,175134.0
2023-11-24 11:50:00,130.96,130.98,130.93,130.93,28656.0,127.2502,127.2696,127.221,127.221,28656.0
2023-11-24 11:55:00,130.92,130.95,130.88,130.94,27871.0,127.2113,127.2405,127.1724,127.2307,27871.0
2023-11-24 12:00:00,130.93,131.0,130.92,130.95,39102.0,127.221,127.289,127.2113,127.2405,39102.0
2023-11-24 12:05:00,130.95,130.98,130.92,130.97,32129.0,127.2405,127.2696,127.2113,127.2599,32129.0
2023-11-24 12:10:00,130.97,130.98,130.94,130.96,35712.0,127.2599,127.2696,127.2307,127.2502,35712.0
2023-11-24 12:15:00,130.95,131.0,130.94,130.97,53610.0,127.2405,127.289,127.2307,127.2599,53610.0
2023-11-24 12:20:00,130.98,131.01,130.96,130.99,54547.0,127.2696,127.2988,127.2502,127.2793,54547.0
2023-11-24 12:25:00,130.98,131.02,130.94,130.94,48785.0,127.2696,127.3085,127.2307,127.2307,48785.0
2023-11-24 12:30:00,130.94,131.02,130.92,131.01,54560.0,127.2307,127.3085,127.2113,127.2988,54560.0
2023-11-24 12:35:00,131.02,131.04,130.98,131.02,61188.0,127.3085,127.3279,127.2696,127.3085,61188.0
2023-11-24 12:40:00,131.03,131.06,130.99,131.0,48443.0,127.3182,127.3473,127.2793,127.289,48443.0
2023-11-24 12:45:00,131.0,131.06,130.96,131.02,82078.0,127.289,127.3473,127.2502,127.3085,82078.0
2023-11-24 12:50:00,131.02,131.04,130.97,131.03,78326.0,127.3085,127.3279,127.2599,127.3182,78326.0
2023-11-24 12:55:00,131.03,131.16,131.03,131.12,179761.0,127.3182,127.4445,127.3182,127.4056,179761.0
2023-11-27 09:30:00,130.85,131.29,130.85,131.1,364984.0,127.1433,127.5708,127.1433,127.3862,364984.0
2023-11-27 09:35:00,131.11,131.13,130.84,130.89,176510.0,127.3959,127.4154,127.1336,127.1822,176510.0
2023-11-27 09:40:00,130.9,130.94,130.74,130.8,214091.0,127.1919,127.2307,127.0364,127.0947,214091.0
2023-11-27 09:45:00,130.81,130.83,130.64,130.71,167132.0,127.1044,127.1239,126.9392,127.0073,167132.0
2023-11-27 09:50:00,130.71,130.71,130.59,130.69,98771.0,127.0073,127.0073,126.8906,126.9878,98771.0
2023-11-27 09:55:00,130.69,130.7,130.61,130.69,93418.0,126.9878,126.9975,126.9101,126.9878,93418.0
2023-11-27 10:00:00,130.69,130.76,130.56,130.65,215570.0,126.9878,127.0558,126.8615,126.9489,215570.0
2023-11-27 10:05:00,130.65,130.79,130.65,130.79,97821.0,126.9489,127.085,126.9489,127.085,97821.0
2023-11-27 10:10:00,130.8,130.86,130.78,130.81,38015.0,127.0947,127.153,127.0753,127.1044,38015.0
2023-11-27 10:15:00,130.81,130.89,130.77,130.79,66652.0,127.1044,127.1822,127.0656,127.085,66652.0
2023-11-27 10:20:00,130.8,130.83,130.69,130.71,39059.0,127.0947,127.1239,126.9878,127.0073,39059.0
2023-11-27 10:25:00,130.71,130.77,130.66,130.72,73423.0,127.0073,127.0656,126.9587,127.017,73423.0
2023-11-27 10:30:00,130.72,130.72,130.65,130.7,41957.0,127.017,127.017,126.9489,126.9975,41957.0
2023-11-27 10:35:00,130.7,130.74,130.62,130.67,40095.0,126.9975,127.0364,126.9198,126.9684,40095.0
2023-11-27 10:40:00,130.67,130.7,130.6,130.6,85650.0,126.9684,126.9975,126.9004,126.9004,85650.0
2023-11-27 10:45:00,130.6,130.63,130.54,130.59,84266.0,126.9004,126.9295,126.8421,126.8906,84266.0
2023-11-27 10:50:00,130.59,130.66,130.53,130.53,69779.0,126.8906,126.9587,126.8323,126.8323,69779.0
2023-11-27 10:55:00,130.54,130.57,130.51,130.51,45299.0,126.8421,126.8712,126.8129,126.8129,45299.0
2023-11-27 11:00:00,130.51,130.52,130.43,130.45,59303.0,126.8129,126.8226,126.7352,126.7546,59303.0
2023-11-27 11:05:00,130.46,130.47,130.38,130.42,61217.0,126.7643,126.774,126.6866,126.7255,61217.0
2023-11-27 11:10:00,130.43,130.49,130.39,130.49,48152.0,126.7352,126.7935,126.6963,126.7935,48152.0
2023-11-27 11:15:00,130.48,130.54,130.46,130.53,63962.0,126.7838,126.8421,126.7643,126.8323,63962.0
2023-11-27 11:20:00,130.54,130.55,130.42,130.43,65254.0,126.8421,126.8518,126.7255,126.7352,65254.0
2023-11-27 11:25:00,130.43,130.48,130.38,130.47,57554.0,126.7352,126.7838,126.6866,126.774,57554.0
2023-11-27 11:30:00,130.48,130.5,130.37,130.39,62848.0,126.7838,126.8032,126.6769,126.6963,62848.0
2023-11-27 11:35:00,130.39,130.44,130.38,130.41,59261.0,126.6963,126.7449,126.6866,126.7157,59261.0
2023-11-27 11:40:00,130.4,130.44,130.39,130.41,35120.0,126.706,126.7449,126.6963,126.7157,35120.0
2023-11-27 11:45:00,130.41,130.42,130.38,130.42,36302.0,126.7157,126.7255,126.6866,126.7255,36302.0
2023-11-27 11:50:00,130.42,130.42,130.37,130.41,98654.0,126.7255,126.7255,126.6769,126.7157,98654.0
2023-11-27 11:55:00,130.41,130.51,130.36,130.37,81272.0,126.7157,126.8129,126.6672,126.6769,81272.0
2023-11-27 12:00:00,130.37,130.37,130.28,130.34,100881.0,126.6769,126.6769,126.5894,126.6477,100881.0
2023-11-27 12:05:00,130.34,130.36,130.29,130.34,92460.0,126.6477,126.6672,126.5991,126.6477,92460.0
2023-11-27 12:10:00,130.33,130.34,130.28,130.31,128248.0,126.638,126.6477,126.5894,126.6186,128248.0
2023-11-27 12:15:00,130.3,130.33,130.27,130.29,116012.0,126.6089,126.638,126.5797,126.5991,116012.0
2023-11-27 12:20:00,130.29,130.29,130.15,130.18,79127.0,126.5991,126.5991,126.4631,126.4923,79127.0
2023-11-27 12:25:00,130.19,130.19,130.12,130.16,70138.0,126.502,126.502,126.434,126.4728,70138.0
2023-11-27 12:30:00,130.16,130.25,130.16,130.22,89664.0,126.4728,126.5603,126.4728,126.5311,89664.0
2023-11-27 12:35:00,130.22,130.23,130.15,130.18,85290.0,126.5311,126.5408,126.4631,126.4923,85290.0
2023-11-27 12:40:00,130.19,130.31,130.19,130.31,59418.0,126.502,126.6186,126.502,126.6186,59418.0
2023-11-27 12:45:00,130.31,130.34,130.27,130.28,74687.0,126.6186,126.6477,126.5797,126.5894,74687.0
2023-11-27 12:50:00,130.27,130.27,130.21,130.22,62487.0,126.5797,126.5797,126.5214,126.5311,62487.0
2023-11-27 12:55:00,130.22,130.24,130.18,130.19,77165.0,126.5311,126.5506,126.4923,126.502,77165.0
2023-11-27 13:00:00,130.18,130.21,130.14,130.2,92214.0,126.4923,126.5214,126.4534,126.5117,92214.0
2023-11-27 13:05:00,130.2,130.2,130.16,130.18,64651.0,126.5117,126.5117,126.4728,126.4923,64651.0
2023-11-27 13:10:00,130.18,130.23,130.17,130.21,71589.0,126.4923,126.5408,126.4825,126.5214,71589.0
2023-11-27 13:15:00,130.21,130.23,130.15,130.15,227622.0,126.5214,126.5408,126.4631,126.4631,227622.0
2023-11-27 13:20:00,130.15,130.19,130.12,130.17,97212.0,126.4631,126.502,126.434,126.4825,97212.0
2023-11-27 13:25:00,130.17,130.22,130.15,130.22,67552.0,126.4825,126.5311,126.4631,126.5311,67552.0
2023-11-27 13:30:00,130.22,130.27,130.2,130.25,99113.0,126.5311,126.5797,126.5117,126.5603,99113.0
2023-11-27 13:35:00,130.25,130.26,130.18,130.19,101394.0,126.5603,126.57,126.4923,126.502,101394.0
2023-11-27 13:40:00,130.19,130.24,130.16,130.21,103473.0,126.502,126.5506,126.4728,126.5214,103473.0
2023-11-27 13:45:00,130.21,130.22,130.17,130.19,107973.0,126.5214,126.5311,126.4825,126.502,107973.0
2023-11-27 13:50:00,130.19,130.21,130.13,130.14,133883.0,126.502,126.5214,126.4437,126.4534,133883.0
2023-11-27 13:55:00,130.14,130.15,130.07,130.11,126925.0,126.4534,126.4631,126.3854,126.4242,126925.0
2023-11-27 14:00:00,130.11,130.16,130.11,130.16,119308.0,126.4242,126.4728,126.4242,126.4728,119308.0
2023-11-27 14:05:00,130.17,130.17,130.11,130.11,112569.0,126.4825,126.4825,126.4242,126.4242,112569.0
2023-11-27 14:10:00,130.12,130.16,130.1,130.16,94711.0,126.434,126.4728,126.4145,126.4728,94711.0
2023-11-27 14:15:00,130.15,130.24,130.13,130.23,114798.0,126.4631,126.5506,126.4437,126.5408,114798.0
2023-11-27 14:20:00,130.24,130.26,130.22,130.25,87357.0,126.5506,126.57,126.5311,126.5603,87357.0
2023-11-27 14:25:00,130.25,130.25,130.18,130.2,117289.0,126.5603,126.5603,126.4923,126.5117,117289.0
2023-11-27 14:30:00,130.2,130.22,130.17,130.21,98804.0,126.5117,126.5311,126.4825,126.5214,98804.0
2023-11-27 14:35:00,130.2,130.28,130.19,130.25,289605.0,126.5117,126.5894,126.502,126.5603,289605.0
2023-11-27 14:40:00,130.25,130.28,130.12,130.21,144205.0,126.5603,126.5894,126.434,126.5214,144205.0
2023-11-27 14:45:00,130.21,130.23,130.17,130.19,112782.0,126.5214,126.5408,126.4825,126.502,112782.0
2023-11-27 14:50:00,130.19,130.19,130.14,130.16,119334.0,126.502,126.502,126.4534,126.4728,119334.0
2023-11-27 14:55:00,130.16,130.22,130.15,130.22,127200.0,126.4728,126.5311,126.4631,126.5311,127200.0
2023-11-27 15:00:00,130.22,130.27,130.22,130.25,100892.0,126.5311,126.5797,126.5311,126.5603,100892.0
2023-11-27 15:05:00,130.25,130.27,130.23,130.24,114921.0,126.5603,126.5797,126.5408,126.5506,114921.0
2023-11-27 15:10:00,130.24,130.25,130.16,130.16,101873.0,126.5506,126.5603,126.4728,126.4728,101873.0
2023-11-27 15:15:00,130.16,130.22,130.15,130.22,187119.0,126.4728,126.5311,126.4631,126.5311,187119.0
2023-11-27 15:20:00,130.23,130.27,130.2,130.25,119781.0,126.5408,126.5797,126.5117,126.5603,119781.0
2023-11-27 15:25:00,130.25,130.3,130.23,130.3,119020.0,126.5603,126.6089,126.5408,126.6089,119020.0
2023-11-27 15:30:00,130.3,130.33,130.26,130.31,167903.0,126.6089,126.638,126.57,126.6186,167903.0
2023-11-27 15:35:00,130.31,130.44,130.31,130.37,181790.0,126.6186,126.7449,126.6186,126.6769,181790.0
2023-11-27 15:40:00,130.38,130.4,130.33,130.36,217917.0,126.6866,126.706,126.638,126.6672,217917.0
2023-11-27 15:45:00,130.37,130.44,130.31,130.31,236187.0,126.6769,126.7449,126.6186,126.6186,236187.0
2023-11-27 15:50:00,130.32,130.37,130.28,130.28,429838.0,126.6283,126.6769,126.5894,126.5894,429838.0
2023-11-27 15:55:00,130.28,130.36,130.26,130.32,790685.0,126.5894,126.6672,126.57,126.6283,790685.0
2023-11-28 09:30:00,130.08,130.19,129.92,130.06,291078.0,126.3951,126.502,126.2396,126.3757,291078.0
2023-11-28 09:35:00,130.07,130.1,129.93,129.98,126360.0,126.3854,126.4145,126.2493,126.2979,126360.0
2023-11-28 09:40:00,129.98,129.98,129.6,129.63,144506.0,126.2979,126.2979,125.9287,125.9578,144506.0
2023-11-28 09:45:00,129.65,129.96,129.65,129.94,113027.0,125.9773,126.2785,125.9773,126.2591,113027.0
2023-11-28 09:50:00,129.94,129.97,129.84,129.9,120596.0,126.2591,126.2882,126.1619,126.2202,120596.0
2023-11-28 09:55:00,129.89,129.94,129.86,129.9,65085.0,126.2105,126.2591,126.1813,126.2202,65085.0
2023-11-28 10:00:00,129.91,129.93,129.72,129.87,73309.0,126.2299,126.2493,126.0453,126.191,73309.0
2023-11-28 10:05:00,129.87,129.88,129.62,129.69,101317.0,126.191,126.2008,125.9481,126.0161,101317.0
2023-11-28 10:10:00,129.69,129.94,129.69,129.9,63000.0,126.0161,126.2591,126.0161,126.2202,63000.0
2023-11-28 10:15:00,129.89,129.95,129.83,129.9,31260.0,126.2105,126.2688,126.1522,126.2202,31260.0
2023-11-28 10:20:00,129.89,129.92,129.85,129.85,32873.0,126.2105,126.2396,126.1716,126.1716,32873.0
2023-11-28 10:25:00,129.85,129.87,129.8,129.84,26283.0,126.1716,126.191,126.123,126.1619,26283.0
2023-11-28 10:30:00,129.83,129.95,129.82,129.94,65930.0,126.1522,126.2688,126.1425,126.2591,65930.0
2023-11-28 10:35:00,129.93,130.0,129.89,129.96,56125.0,126.2493,126.3174,126.2105,126.2785,56125.0
2023-11-28 10:40:00,129.97,130.16,129.97,130.16,101698.0,126.2882,126.4728,126.2882,126.4728,101698.0
2023-11-28 10:45:00,130.16,130.16,129.96,129.97,54751.0,126.4728,126.4728,126.2785,126.2882,54751.0
2023-11-28 10:50:00,129.95,130.1,129.95,130.05,56350.0,126.2688,126.4145,126.2688,126.3659,56350.0
2023-11-28 10:55:00,130.05,130.13,130.02,130.12,63354.0,126.3659,126.4437,126.3368,126.434,63354.0
2023-11-28 11:00:00,130.13,130.13,130.02,130.05,71560.0,126.4437,126.4437,126.3368,126.3659,71560.0
2023-11-28 11:05:00,130.05,130.1,130.01,130.08,52743.0,126.3659,126.4145,126.3271,126.3951,52743.0
2023-11-28 11:10:00,130.07,130.12,130.04,130.1,52423.0,126.3854,126.434,126.3562,126.4145,52423.0
2023-11-28 11:15:00,130.1,130.15,130.06,130.13,87520.0,126.4145,126.4631,126.3757,126.4437,87520.0
2023-11-28 11:20:00,130.12,130.18,130.04,130.18,71969.0,126.434,126.4923,126.3562,126.4923,71969.0
2023-11-28 11:25:00,130.18,130.19,130.1,130.16,42123.0,126.4923,126.502,126.4145,126.4728,42123.0
2023-11-28 11:30:00,130.17,130.3,130.14,130.28,69593.0,126.4825,126.6089,126.4534,126.5894,69593.0
2023-11-28 11:35:00,130.29,130.31,130.25,130.27,35253.0,126.5991,126.6186,126.5603,126.5797,35253.0
2023-11-28 11:40:00,130.28,130.34,130.26,130.32,41505.0,126.5894,126.6477,126.57,126.6283,41505.0
2023-11-28 11:45:00,130.32,130.37,130.29,130.33,61898.0,126.6283,126.6769,126.5991,126.638,61898.0
2023-11-28 11:50:00,130.34,130.36,130.29,130.32,30058.0,126.6477,126.6672,126.5991,126.6283,30058.0
2023-11-28 11:55:00,130.32,130.32,130.24,130.29,18935.0,126.6283,126.6283,126.5506,126.5991,18935.0
2023-11-28 12:00:00,130.28,130.29,130.24,130.25,23755.0,126.5894,126.5991,126.5506,126.5603,23755.0
2023-11-28 12:05:00,130.24,130.24,130.08,130.08,108465.0,126.5506,126.5506,126.3951,126.3951,108465.0
2023-11-28 12:10:00,130.09,130.12,130.03,130.03,29946.0,126.4048,126.434,126.3465,126.3465,29946.0
2023-11-28 12:15:00,130.03,130.04,129.88,129.9,77560.0,126.3465,126.3562,126.2008,126.2202,77560.0
2023-11-28 12:20:00,129.91,130.0,129.88,129.97,37051.0,126.2299,126.3174,126.2008,126.2882,37051.0
2023-11-28 12:25:00,129.97,130.02,129.96,130.0,109162.0,126.2882,126.3368,126.2785,126.3174,109162.0
2023-11-28 12:30:00,130.0,130.0,129.85,129.88,66721.0,126.3174,126.3174,126.1716,126.2008,66721.0
2023-11-28 12:35:00,129.89,129.93,129.86,129.91,40792.0,126.2105,126.2493,126.1813,126.2299,40792.0
2023-11-28 12:40:00,129.91,129.94,129.87,129.91,37526.0,126.2299,126.2591,126.191,126.2299,37526.0
2023-11-28 12:45:00,129.91,129.91,129.87,129.88,31808.0,126.2299,126.2299,126.191,126.2008,31808.0
2023-11-28 12:50:00,129.88,129.89,129.84,129.86,53082.0,126.2008,126.2105,126.1619,126.1813,53082.0
2023-11-28 12:55:00,129.86,129.88,129.82,129.84,36700.0,126.1813,126.2008,126.1425,126.1619,36700.0
2023-11-28 13:00:00,129.83,129.83,129.64,129.74,154970.0,126.1522,126.1522,125.9676,126.0647,154970.0
2023-11-28 13:05:00,129.75,129.81,129.75,129.8,42268.0,126.0744,126.1327,126.0744,126.123,42268.0
2023-11-28 13:10:00,129.79,129.8,129.72,129.77,51259.0,126.1133,126.123,126.0453,126.0939,51259.0
2023-11-28 13:15:00,129.77,129.79,129.71,129.78,44354.0,126.0939,126.1133,126.0356,126.1036,44354.0
2023-11-28 13:20:00,129.78,129.8,129.7,129.72,32620.0,126.1036,126.123,126.0259,126.0453,32620.0
2023-11-28 13:25:00,129.71,129.81,129.68,129.81,32245.0,126.0356,126.1327,126.0064,126.1327,32245.0
2023-11-28 13:30:00,129.81,129.84,129.78,129.82,32420.0,126.1327,126.1619,126.1036,126.1425,32420.0
2023-11-28 13:35:00,129.81,129.81,129.76,129.8,25681.0,126.1327,126.1327,126.0842,126.123,25681.0
2023-11-28 13:40:00,129.8,129.86,129.78,129.85,21538.0,126.123,126.1813,126.1036,126.1716,21538.0
2023-11-28 13:45:00,129.86,129.92,129.85,129.91,35085.0,126.1813,126.2396,126.1716,126.2299,35085.0
2023-11-28 13:50:00,129.91,129.92,129.87,129.88,47267.0,126.2299,126.2396,126.191,126.2008,47267.0
2023-11-28 13:55:00,129.88,129.88,129.83,129.83,28745.0,126.2008,126.2008,126.1522,126.1522,28745.0
2023-11-28 14:00:00,129.84,129.92,129.84,129.89,41475.0,126.1619,126.2396,126.1619,126.2105,41475.0
2023-11-28 14:05:00,129.89,129.94,129.86,129.87,69752.0,126.2105,126.2591,126.1813,126.191,69752.0
2023-11-28 14:10:00,129.87,129.93,129.85,129.88,42648.0,126.191,126.2493,126.1716,126.2008,42648.0
2023-11-28 14:15:00,129.88,129.9,129.84,129.84,43337.0,126.2008,126.2202,126.1619,126.1619,43337.0
2023-11-28 14:20:00,129.85,129.91,129.79,129.81,44742.0,126.1716,126.2299,126.1133,126.1327,44742.0
2023-11-28 14:25:00,129.81,129.82,129.78,129.78,21380.0,126.1327,126.1425,126.1036,126.1036,21380.0
2023-11-28 14:30:00,129.77,129.78,129.67,129.73,55856.0,126.0939,126.1036,125.9967,126.055,55856.0
2023-11-28 14:35:00,129.73,129.8,129.73,129.78,49292.0,126.055,126.123,126.055,126.1036,49292.0
2023-11-28 14:40:00,129.78,129.79,129.7,129.73,35530.0,126.1036,126.1133,126.0259,126.055,35530.0
2023-11-28 14:45:00,129.73,129.77,129.72,129.74,23734.0,126.055,126.0939,126.0453,126.0647,23734.0
2023-11-28 14:50:00,129.75,129.8,129.74,129.79,32192.0,126.0744,126.123,126.0647,126.1133,32192.0
2023-11-28 14:55:00,129.8,129.81,129.71,129.74,42843.0,126.123,126.1327,126.0356,126.0647,42843.0
2023-11-28 15:00:00,129.74,129.75,129.71,129.73,45240.0,126.0647,126.0744,126.0356,126.055,45240.0
2023-11-28 15:05:00,129.72,129.79,129.71,129.76,40183.0,126.0453,126.1133,126.0356,126.0842,40183.0
2023-11-28 15:10:00,129.77,129.81,129.74,129.77,39328.0,126.0939,126.1327,126.0647,126.0939,39328.0
2023-11-28 15:15:00,129.76,129.79,129.74,129.75,44803.0,126.0842,126.1133,126.0647,126.0744,44803.0
2023-11-28 15:20:00,129.75,129.76,129.63,129.75,107874.0,126.0744,126.0842,125.9578,126.0744,107874.0
2023-11-28 15:25:00,129.74,129.76,129.69,129.69,48264.0,126.0647,126.0842,126.0161,126.0161,48264.0
2023-11-28 15:30:00,129.69,129.7,129.59,129.6,81112.0,126.0161,126.0259,125.919,125.9287,81112.0
2023-11-28 15:35:00,129.6,129.61,129.55,129.59,98512.0,125.9287,125.9384,125.8801,125.919,98512.0
2023-11-28 15:40:00,129.59,129.64,129.55,129.61,119675.0,125.919,125.9676,125.8801,125.9384,119675.0
2023-11-28 15:45:00,129.62,129.73,129.6,129.71,117251.0,125.9481,126.055,125.9287,126.0356,117251.0
2023-11-28 15:50:00,129.71,129.77,129.56,129.58,336426.0,126.0356,126.0939,125.8898,125.9093,336426.0
2023-11-28 15:55:00,129.58,129.71,129.58,129.64,297687.0,125.9093,126.0356,125.9093,125.9676,297687.0
2023-11-29 09:30:00,129.5,129.89,129.44,129.83,304366.0,125.8315,126.2105,125.7732,126.1522,304366.0
2023-11-29 09:35:00,129.82,129.96,129.75,129.91,167236.0,126.1425,126.2785,126.0744,126.2299,167236.0
2023-11-29 09:40:00,129.92,130.0,129.84,129.88,188113.0,126.2396,126.3174,126.1619,126.2008,188113.0
2023-11-29 09:45:00,129.89,129.94,129.83,129.9,91461.0,126.2105,126.2591,126.1522,126.2202,91461.0
2023-11-29 09:50:00,129.9,130.12,129.87,130.12,64007.0,126.2202,126.434,126.191,126.434,64007.0
2023-11-29 09:55:00,130.13,130.22,130.12,130.2,45143.0,126.4437,126.5311,126.434,126.5117,45143.0
2023-11-29 10:00:00,130.21,130.23,130.11,130.22,74781.0,126.5214,126.5408,126.4242,126.5311,74781.0
2023-11-29 10:05:00,130.22,130.25,130.03,130.03,116799.0,126.5311,126.5603,126.3465,126.3465,116799.0
2023-11-29 10:10:00,130.03,130.07,129.88,129.89,110209.0,126.3465,126.3854,126.2008,126.2105,110209.0
2023-11-29 10:15:00,129.89,130.02,129.87,129.96,75743.0,126.2105,126.3368,126.191,126.2785,75743.0
2023-11-29 10:20:00,129.96,130.04,129.95,129.98,53145.0,126.2785,126.3562,126.2688,126.2979,53145.0
2023-11-29 10:25:00,129.97,130.0,129.92,129.98,67665.0,126.2882,126.3174,126.2396,126.2979,67665.0
2023-11-29 10:30:00,129.97,130.06,129.96,130.02,48312.0,126.2882,126.3757,126.2785,126.3368,48312.0
2023-11-29 10:35:00,130.01,130.13,129.99,130.13,36426.0,126.3271,126.4437,126.3076,126.4437,36426.0
2023-11-29 10:40:00,130.13,130.23,130.11,130.22,43305.0,126.4437,126.5408,126.4242,126.5311,43305.0
2023-11-29 10:45:00,130.23,130.24,130.07,130.08,71480.0,126.5408,126.5506,126.3854,126.3951,71480.0
2023-11-29 10:50:00,130.08,130.14,130.07,130.12,50420.0,126.3951,126.4534,126.3854,126.434,50420.0
2023-11-29 10:55:00,130.11,130.11,129.96,129.99,59247.0,126.4242,126.4242,126.2785,126.3076,59247.0
2023-11-29 11:00:00,129.98,130.04,129.92,130.0,33636.0,126.2979,126.3562,126.2396,126.3174,33636.0
2023-11-29 11:05:00,130.0,130.01,129.86,129.89,78266.0,126.3174,126.3271,126.1813,126.2105,78266.0
2023-11-29 11:10:00,129.88,129.93,129.76,129.77,73617.0,126.2008,126.2493,126.0842,126.0939,73617.0
2023-11-29 11:15:00,129.76,129.77,129.56,129.73,92306.0,126.0842,126.0939,125.8898,126.055,92306.0
2023-11-29 11:20:00,129.73,129.79,129.67,129.75,43024.0,126.055,126.1133,125.9967,126.0744,43024.0
2023-11-29 11:25:00,129.75,129.84,129.72,129.79,56403.0,126.0744,126.1619,126.0453,126.1133,56403.0
2023-11-29 11:30:00,129.8,129.91,129.8,129.87,66349.0,126.123,126.2299,126.123,126.191,66349.0
2023-11-29 11:35:00,129.86,130.02,129.86,130.0,39316.0,126.1813,126.3368,126.1813,126.3174,39316.0
2023-11-29 11:40:00,129.98,130.04,129.94,130.03,30051.0,126.2979,126.3562,126.2591,126.3465,30051.0
2023-11-29 11:45:00,130.03,130.03,129.95,129.96,49533.0,126.3465,126.3465,126.2688,126.2785,49533.0
2023-11-29 11:50:00,129.96,129.96,129.89,129.94,32629.0,126.2785,126.2785,126.2105,126.2591,32629.0
2023-11-29 11:55:00,129.94,129.96,129.89,129.96,30956.0,126.2591,126.2785,126.2105,126.2785,30956.0
2023-11-29 12:00:00,129.97,130.03,129.96,130.03,63117.0,126.2882,126.3465,126.2785,126.3465,63117.0
2023-11-29 12:05:00,130.04,130.38,130.03,130.04,560266.0,126.3562,126.6866,126.3465,126.3562,560266.0
2023-11-29 12:10:00,130.05,130.09,129.83,130.06,163679.0,126.3659,126.4048,126.1522,126.3757,163679.0
2023-11-29 12:15:00,130.05,130.18,129.95,130.17,95919.0,126.3659,126.4923,126.2688,126.4825,95919.0
2023-11-29 12:20:00,130.17,130.23,130.06,130.06,81898.0,126.4825,126.5408,126.3757,126.3757,81898.0
2023-11-29 12:25:00,130.09,130.2,130.08,130.15,64487.0,126.4048,126.5117,126.3951,126.4631,64487.0
2023-11-29 12:30:00,130.16,130.17,130.08,130.16,51079.0,126.4728,126.4825,126.3951,126.4728,51079.0
2023-11-29 12:35:00,130.15,130.21,130.11,130.19,43289.0,126.4631,126.5214,126.4242,126.502,43289.0
2023-11-29 12:40:00,130.2,130.2,130.01,130.06,51032.0,126.5117,126.5117,126.3271,126.3757,51032.0
2023-11-29 12:45:00,130.06,130.13,130.05,130.1,36867.0,126.3757,126.4437,126.3659,126.4145,36867.0
2023-11-29 12:50:00,130.1,130.2,130.08,130.13,53279.0,126.4145,126.5117,126.3951,126.4437,53279.0
2023-11-29 12:55:00,130.13,130.18,130.11,130.14,29862.0,126.4437,126.4923,126.4242,126.4534,29862.0
2023-11-29 13:00:00,130.14,130.15,130.09,130.09,70228.0,126.4534,126.4631,126.4048,126.4048,70228.0
2023-11-29 13:05:00,130.08,130.12,130.03,130.12,34087.0,126.3951,126.434,126.3465,126.434,34087.0
2023-11-29 13:10:00,130.11,130.12,130.03,130.04,43272.0,126.4242,126.434,126.3465,126.3562,43272.0
2023-11-29 13:15:00,130.04,130.05,129.99,129.99,42111.0,126.3562,126.3659,126.3076,126.3076,42111.0
2023-11-29 13:20:00,130.0,130.11,130.0,130.1,80142.0,126.3174,126.4242,126.3174,126.4145,80142.0
2023-11-29 13:25:00,130.11,130.14,130.08,130.11,50036.0,126.4242,126.4534,126.3951,126.4242,50036.0
2023-11-29 13:30:00,130.1,130.1,129.94,129.96,40089.0,126.4145,126.4145,126.2591,126.2785,40089.0
2023-11-29 13:35:00,129.96,130.01,129.93,129.98,19400.0,126.2785,126.3271,126.2493,126.2979,19400.0
2023-11-29 13:40:00,129.98,130.03,129.97,129.97,23848.0,126.2979,126.3465,126.2882,126.2882,23848.0
2023-11-29 13:45:00,129.98,130.01,129.97,130.0,29269.0,126.2979,126.3271,126.2882,126.3174,29269.0
2023-11-29 13:50:00,129.99,130.01,129.94,129.98,17438.0,126.3076,126.3271,126.2591,126.2979,17438.0
2023-11-29 13:55:00,129.97,130.0,129.95,129.96,33886.0,126.2882,126.3174,126.2688,126.2785,33886.0
2023-11-29 14:00:00,129.96,129.98,129.9,129.95,20826.0,126.2785,126.2979,126.2202,126.2688,20826.0
2023-11-29 14:05:00,129.95,130.14,129.95,130.14,20597.0,126.2688,126.4534,126.2688,126.4534,20597.0
2023-11-29 14:10:00,130.14,130.14,130.07,130.09,68891.0,126.4534,126.4534,126.3854,126.4048,68891.0
2023-11-29 14:15:00,130.09,130.1,129.98,129.99,71948.0,126.4048,126.4145,126.2979,126.3076,71948.0
2023-11-29 14:20:00,129.99,130.03,129.96,129.98,34907.0,126.3076,126.3465,126.2785,126.2979,34907.0
2023-11-29 14:25:00,130.0,130.0,129.92,129.93,35025.0,126.3174,126.3174,126.2396,126.2493,35025.0
2023-11-29 14:30:00,129.93,129.94,129.85,129.85,36013.0,126.2493,126.2591,126.1716,126.1716,36013.0
2023-11-29 14:35:00,129.84,129.86,129.7,129.72,60910.0,126.1619,126.1813,126.0259,126.0453,60910.0
2023-11-29 14:40:00,129.72,129.73,129.66,129.67,24440.0,126.0453,126.055,125.987,125.9967,24440.0
2023-11-29 14:45:00,129.66,129.67,129.57,129.58,37694.0,125.987,125.9967,125.8995,125.9093,37694.0
2023-11-29 14:50:00,129.57,129.66,129.56,129.64,33215.0,125.8995,125.987,125.8898,125.9676,33215.0
2023-11-29 14:55:00,129.64,129.72,129.63,129.72,34403.0,125.9676,126.0453,125.9578,126.0453,34403.0
2023-11-29 15:00:00,129.72,129.79,129.69,129.77,65482.0,126.0453,126.1133,126.0161,126.0939,65482.0
2023-11-29 15:05:00,129.77,129.87,129.76,129.84,40990.0,126.0939,126.191,126.0842,126.1619,40990.0
2023-11-29 15:10:00,129.85,129.86,129.78,129.81,49059.0,126.1716,126.1813,126.1036,126.1327,49059.0
2023-11-29 15:15:00,129.81,129.83,129.71,129.75,95636.0,126.1327,126.1522,126.0356,126.0744,95636.0
2023-11-29 15:20:00,129.74,129.8,129.72,129.72,113234.0,126.0647,126.123,126.0453,126.0453,113234.0
2023-11-29 15:25:00,129.72,129.73,129.63,129.64,91653.0,126.0453,126.055,125.9578,125.9676,91653.0
2023-11-29 15:30:00,129.64,129.66,129.59,129.59,74749.0,125.9676,125.987,125.919,125.919,74749.0
2023-11-29 15:35:00,129.6,129.63,129.59,129.61,75909.0,125.9287,125.9578,125.919,125.9384,75909.0
2023-11-29 15:40:00,129.61,129.69,129.55,129.66,83284.0,125.9384,126.0161,125.8801,125.987,83284.0
2023-11-29 15:45:00,129.67,129.74,129.64,129.74,80355.0,125.9967,126.0647,125.9676,126.0647,80355.0
2023-11-29 15:50:00,129.73,129.75,129.65,129.71,183868.0,126.055,126.0744,125.9773,126.0356,183868.0
2023-11-29 15:55:00,129.7,129.76,129.64,129.7,400935.0,126.0259,126.0842,125.9676,126.0259,400935.0
2023-11-30 09:30:00,129.78,129.95,129.4,129.42,325999.0,126.1036,126.2688,125.7344,125.7538,325999.0
2023-11-30 09:35:00,129.4,129.64,129.33,129.56,193416.0,125.7344,125.9676,125.6663,125.8898,193416.0
2023-11-30 09:40:00,129.55,129.74,129.5,129.73,176916.0,125.8801,126.0647,125.8315,126.055,176916.0
2023-11-30 09:45:00,129.73,129.75,129.53,129.59,101202.0,126.055,126.0744,125.8607,125.919,101202.0
2023-11-30 09:50:00,129.59,129.89,129.58,129.89,83996.0,125.919,126.2105,125.9093,126.2105,83996.0
2023-11-30 09:55:00,129.89,129.95,129.78,129.86,98636.0,126.2105,126.2688,126.1036,126.1813,98636.0
2023-11-30 10:00:00,129.87,129.97,129.79,129.88,152445.0,126.191,126.2882,126.1133,126.2008,152445.0
2023-11-30 10:05:00,129.88,130.01,129.88,129.96,84992.0,126.2008,126.3271,126.2008,126.2785,84992.0
2023-11-30 10:10:00,129.96,130.07,129.93,130.03,63680.0,126.2785,126.3854,126.2493,126.3465,63680.0
2023-11-30 10:15:00,130.03,130.12,129.97,130.08,99628.0,126.3465,126.434,126.2882,126.3951,99628.0
2023-11-30 10:20:00,130.09,130.15,130.01,130.14,77254.0,126.4048,126.4631,126.3271,126.4534,77254.0
2023-11-30 10:25:00,130.14,130.14,130.05,130.12,55678.0,126.4534,126.4534,126.3659,126.434,55678.0
2023-11-30 10:30:00,130.12,130.28,130.12,130.27,53008.0,126.434,126.5894,126.434,126.5797,53008.0
2023-11-30 10:35:00,130.27,130.29,130.19,130.2,129646.0,126.5797,126.5991,126.502,126.5117,129646.0
2023-11-30 10:40:00,130.21,130.45,130.2,130.45,84681.0,126.5214,126.7546,126.5117,126.7546,84681.0
2023-11-30 10:45:00,130.46,130.56,130.32,130.54,70106.0,126.7643,126.8615,126.6283,126.8421,70106.0
2023-11-30 10:50:00,130.55,130.62,130.52,130.56,67128.0,126.8518,126.9198,126.8226,126.8615,67128.0
2023-11-30 10:55:00,130.58,130.73,130.57,130.73,95767.0,126.8809,127.0267,126.8712,127.0267,95767.0
2023-11-30 11:00:00,130.72,130.87,130.7,130.78,175172.0,127.017,127.1627,126.9975,127.0753,175172.0
2023-11-30 11:05:00,130.78,130.96,130.78,130.9,64575.0,127.0753,127.2502,127.0753,127.1919,64575.0
2023-11-30 11:10:00,130.9,131.03,130.9,131.0,99638.0,127.1919,127.3182,127.1919,127.289,99638.0
2023-11-30 11:15:00,131.0,131.01,130.82,130.84,60041.0,127.289,127.2988,127.1141,127.1336,60041.0
2023-11-30 11:20:00,130.84,130.95,130.74,130.93,71466.0,127.1336,127.2405,127.0364,127.221,71466.0
2023-11-30 11:25:00,130.93,131.01,130.88,130.92,62936.0,127.221,127.2988,127.1724,127.2113,62936.0
2023-11-30 11:30:00,130.91,130.95,130.83,130.87,59895.0,127.2016,127.2405,127.1239,127.1627,59895.0
2023-11-30 11:35:00,130.86,130.89,130.8,130.81,162764.0,127.153,127.1822,127.0947,127.1044,162764.0
2023-11-30 11:40:00,130.82,130.98,130.8,130.96,148540.0,127.1141,127.2696,127.0947,127.2502,148540.0
2023-11-30 11:45:00,130.97,131.13,130.94,131.13,58588.0,127.2599,127.4154,127.2307,127.4154,58588.0
2023-11-30 11:50:00,131.13,131.16,131.08,131.09,67080.0,127.4154,127.4445,127.3668,127.3765,67080.0
2023-11-30 11:55:00,131.09,131.14,130.99,131.05,65991.0,127.3765,127.4251,127.2793,127.3376,65991.0
2023-11-30 12:00:00,131.05,131.06,130.97,130.99,90803.0,127.3376,127.3473,127.2599,127.2793,90803.0
2023-11-30 12:05:00,130.99,130.99,130.89,130.91,109949.0,127.2793,127.2793,127.1822,127.2016,109949.0
2023-11-30 12:10:00,130.9,130.92,130.74,130.74,96124.0,127.1919,127.2113,127.0364,127.0364,96124.0
2023-11-30 12:15:00,130.73,130.73,130.55,130.62,59788.0,127.0267,127.0267,126.8518,126.9198,59788.0
2023-11-30 12:20:00,130.61,130.61,130.5,130.53,42608.0,126.9101,126.9101,126.8032,126.8323,42608.0
2023-11-30 12:25:00,130.52,130.54,130.49,130.52,22337.0,126.8226,126.8421,126.7935,126.8226,22337.0
2023-11-30 12:30:00,130.51,130.61,130.51,130.56,48368.0,126.8129,126.9101,126.8129,126.8615,48368.0
2023-11-30 12:35:00,130.57,130.58,130.52,130.54,25758.0,126.8712,126.8809,126.8226,126.8421,25758.0
2023-11-30 12:40:00,130.55,130.72,130.53,130.72,77991.0,126.8518,127.017,126.8323,127.017,77991.0
2023-11-30 12:45:00,130.71,130.72,130.64,130.64,19670.0,127.0073,127.017,126.9392,126.9392,19670.0
2023-11-30 12:50:00,130.64,130.69,130.61,130.69,51552.0,126.9392,126.9878,126.9101,126.9878,51552.0
2023-11-30 12:55:00,130.69,130.69,130.61,130.64,24671.0,126.9878,126.9878,126.9101,126.9392,24671.0
2023-11-30 13:00:00,130.63,130.64,130.57,130.58,28159.0,126.9295,126.9392,126.8712,126.8809,28159.0
2023-11-30 13:05:00,130.57,130.61,130.54,130.56,42300.0,126.8712,126.9101,126.8421,126.8615,42300.0
2023-11-30 13:10:00,130.56,130.67,130.54,130.65,41241.0,126.8615,126.9684,126.8421,126.9489,41241.0
2023-11-30 13:15:00,130.65,130.72,130.63,130.64,33350.0,126.9489,127.017,126.9295,126.9392,33350.0
2023-11-30 13:20:00,130.65,130.66,130.54,130.55,30842.0,126.9489,126.9587,126.8421,126.8518,30842.0
2023-11-30 13:25:00,130.55,130.57,130.45,130.47,30977.0,126.8518,126.8712,126.7546,126.774,30977.0
2023-11-30 13:30:00,130.47,130.58,130.45,130.56,36576.0,126.774,126.8809,126.7546,126.8615,36576.0
2023-11-30 13:35:00,130.56,130.65,130.55,130.65,22605.0,126.8615,126.9489,126.8518,126.9489,22605.0
2023-11-30 13:40:00,130.67,130.67,130.62,130.64,32596.0,126.9684,126.9684,126.9198,126.9392,32596.0
2023-11-30 13:45:00,130.63,130.65,130.55,130.6,26992.0,126.9295,126.9489,126.8518,126.9004,26992.0
2023-11-30 13:50:00,130.6,130.65,130.57,130.63,21548.0,126.9004,126.9489,126.8712,126.9295,21548.0
2023-11-30 13:55:00,130.63,130.71,130.61,130.71,18248.0,126.9295,127.0073,126.9101,127.0073,18248.0
2023-11-30 14:00:00,130.71,130.76,130.69,130.73,26838.0,127.0073,127.0558,126.9878,127.0267,26838.0
2023-11-30 14:05:00,130.73,130.76,130.7,130.73,20419.0,127.0267,127.0558,126.9975,127.0267,20419.0
2023-11-30 14:10:00,130.72,130.77,130.71,130.74,27771.0,127.017,127.0656,127.0073,127.0364,27771.0
2023-11-30 14:15:00,130.74,130.85,130.72,130.82,32409.0,127.0364,127.1433,127.017,127.1141,32409.0
2023-11-30 14:20:00,130.81,130.82,130.73,130.78,34182.0,127.1044,127.1141,127.0267,127.0753,34182.0
2023-11-30 14:25:00,130.78,130.82,130.76,130.8,41189.0,127.0753,127.1141,127.0558,127.0947,41189.0
2023-11-30 14:30:00,130.8,130.83,130.73,130.82,50360.0,127.0947,127.1239,127.0267,127.1141,50360.0
2023-11-30 14:35:00,130.83,130.88,130.83,130.84,31228.0,127.1239,127.1724,127.1239,127.1336,31228.0
2023-11-30 14:40:00,130.84,130.95,130.83,130.93,37683.0,127.1336,127.2405,127.1239,127.221,37683.0
2023-11-30 14:45:00,130.93,130.96,130.89,130.95,99357.0,127.221,127.2502,127.1822,127.2405,99357.0
2023-11-30 14:50:00,130.94,130.99,130.92,130.97,39292.0,127.2307,127.2793,127.2113,127.2599,39292.0
2023-11-30 14:55:00,130.98,131.01,130.92,131.0,36204.0,127.2696,127.2988,127.2113,127.289,36204.0
2023-11-30 15:00:00,131.0,131.0,130.87,130.89,39535.0,127.289,127.289,127.1627,127.1822,39535.0
2023-11-30 15:05:00,130.88,130.9,130.81,130.82,60517.0,127.1724,127.1919,127.1044,127.1141,60517.0
2023-11-30 15:10:00,130.81,130.89,130.8,130.86,77970.0,127.1044,127.1822,127.0947,127.153,77970.0
2023-11-30 15:15:00,130.86,130.88,130.82,130.84,43557.0,127.153,127.1724,127.1141,127.1336,43557.0
2023-11-30 15:20:00,130.85,130.86,130.76,130.76,52028.0,127.1433,127.153,127.0558,127.0558,52028.0
2023-11-30 15:25:00,130.77,130.85,130.73,130.83,65591.0,127.0656,127.1433,127.0267,127.1239,65591.0
2023-11-30 15:30:00,130.82,130.88,130.79,130.83,71829.0,127.1141,127.1724,127.085,127.1239,71829.0
2023-11-30 15:35:00,130.82,130.97,130.82,130.96,64595.0,127.1141,127.2599,127.1141,127.2502,64595.0
2023-11-30 15:40:00,130.95,131.2,130.95,131.2,109512.0,127.2405,127.4834,127.2405,127.4834,109512.0
2023-11-30 15:45:00,131.2,131.25,131.16,131.19,181543.0,127.4834,127.532,127.4445,127.4737,181543.0
2023-11-30 15:50:00,131.19,131.32,131.1,131.22,395120.0,127.4737,127.6,127.3862,127.5028,395120.0
2023-11-30 15:55:00,131.22,131.39,131.21,131.27,602266.0,127.5028,127.668,127.4931,127.5514,602266.0
2023-12-01 09:30:00,131.13,131.32,131.03,131.25,269452.0,127.4154,127.6,127.3182,127.532,269452.0
2023-12-01 09:35:00,131.25,131.39,131.07,131.29,282227.0,127.532,127.668,127.3571,127.5708,282227.0
2023-12-01 09:40:00,131.31,131.41,131.21,131.24,230272.0,127.5903,127.6874,127.4931,127.5222,230272.0
2023-12-01 09:45:00,131.24,131.33,131.18,131.28,122397.0,127.5222,127.6097,127.4639,127.5611,122397.0
2023-12-01 09:50:00,131.28,131.33,131.23,131.32,92622.0,127.5611,127.6097,127.5125,127.6,92622.0
2023-12-01 09:55:00,131.31,131.44,131.28,131.42,122591.0,127.5903,127.7166,127.5611,127.6971,122591.0
2023-12-01 10:00:00,131.43,131.72,131.39,131.67,211623.0,127.7069,127.9886,127.668,127.9401,211623.0
2023-12-01 10:05:00,131.67,131.7,131.52,131.53,88936.0,127.9401,127.9692,127.7943,127.804,88936.0
2023-12-01 10:10:00,131.54,131.54,131.33,131.38,121182.0,127.8137,127.8137,127.6097,127.6583,121182.0
2023-12-01 10:15:00,131.37,131.44,131.31,131.43,60987.0,127.6486,127.7166,127.5903,127.7069,60987.0
2023-12-01 10:20:00,131.44,131.46,131.33,131.36,103609.0,127.7166,127.736,127.6097,127.6388,103609.0
2023-12-01 10:25:00,131.37,131.39,131.25,131.25,62628.0,127.6486,127.668,127.532,127.532,62628.0
2023-12-01 10:30:00,131.24,131.42,131.16,131.42,87474.0,127.5222,127.6971,127.4445,127.6971,87474.0
2023-12-01 10:35:00,131.44,131.63,131.43,131.54,59740.0,127.7166,127.9012,127.7069,127.8137,59740.0
2023-12-01 10:40:00,131.55,131.61,131.44,131.44,138141.0,127.8235,127.8818,127.7166,127.7166,138141.0
2023-12-01 10:45:00,131.45,131.59,131.44,131.57,109908.0,127.7263,127.8623,127.7166,127.8429,109908.0
2023-12-01 10:50:00,131.56,131.67,131.56,131.58,71323.0,127.8332,127.9401,127.8332,127.8526,71323.0
2023-12-01 10:55:00,131.57,131.58,131.5,131.53,92025.0,127.8429,127.8526,127.7749,127.804,92025.0
2023-12-01 11:00:00,131.54,131.54,131.26,131.43,158799.0,127.8137,127.8137,127.5417,127.7069,158799.0
2023-12-01 11:05:00,131.44,131.54,131.38,131.54,58043.0,127.7166,127.8137,127.6583,127.8137,58043.0
2023-12-01 11:10:00,131.55,131.68,131.51,131.64,107171.0,127.8235,127.9498,127.7846,127.9109,107171.0
2023-12-01 11:15:00,131.65,131.72,131.55,131.62,91411.0,127.9206,127.9886,127.8235,127.8915,91411.0
2023-12-01 11:20:00,131.63,131.67,131.55,131.65,70117.0,127.9012,127.9401,127.8235,127.9206,70117.0
2023-12-01 11:25:00,131.64,131.71,131.6,131.68,92675.0,127.9109,127.9789,127.872,127.9498,92675.0
2023-12-01 11:30:00,131.68,131.84,131.56,131.81,119444.0,127.9498,128.1052,127.8332,128.0761,119444.0
2023-12-01 11:35:00,131.81,131.81,131.6,131.66,92902.0,128.0761,128.0761,127.872,127.9303,92902.0
2023-12-01 11:40:00,131.65,131.83,131.63,131.82,142328.0,127.9206,128.0955,127.9012,128.0858,142328.0
2023-12-01 11:45:00,131.83,131.83,131.68,131.76,53672.0,128.0955,128.0955,127.9498,128.0275,53672.0
2023-12-01 11:50:00,131.77,131.89,131.75,131.82,137847.0,128.0372,128.1538,128.0178,128.0858,137847.0
2023-12-01 11:55:00,131.83,131.85,131.74,131.76,60531.0,128.0955,128.115,128.0081,128.0275,60531.0
2023-12-01 12:00:00,131.76,131.78,131.68,131.76,66425.0,128.0275,128.0469,127.9498,128.0275,66425.0
2023-12-01 12:05:00,131.75,131.94,131.73,131.88,102354.0,128.0178,128.2024,127.9984,128.1441,102354.0
2023-12-01 12:10:00,131.88,131.97,131.87,131.87,80465.0,128.1441,128.2316,128.1344,128.1344,80465.0
2023-12-01 12:15:00,131.86,131.88,131.82,131.85,78262.0,128.1247,128.1441,128.0858,128.115,78262.0
2023-12-01 12:20:00,131.84,131.85,131.75,131.78,117969.0,128.1052,128.115,128.0178,128.0469,117969.0
2023-12-01 12:25:00,131.78,131.84,131.74,131.83,29615.0,128.0469,128.1052,128.0081,128.0955,29615.0
2023-12-01 12:30:00,131.82,131.93,131.79,131.8,62464.0,128.0858,128.1927,128.0567,128.0664,62464.0
2023-12-01 12:35:00,131.8,131.89,131.8,131.87,35339.0,128.0664,128.1538,128.0664,128.1344,35339.0
2023-12-01 12:40:00,131.86,131.92,131.84,131.87,27418.0,128.1247,128.183,128.1052,128.1344,27418.0
2023-12-01 12:45:00,131.87,131.93,131.86,131.9,56133.0,128.1344,128.1927,128.1247,128.1635,56133.0
2023-12-01 12:50:00,131.89,131.91,131.85,131.88,28553.0,128.1538,128.1733,128.115,128.1441,28553.0
2023-12-01 12:55:00,131.89,131.92,131.87,131.91,87872.0,128.1538,128.183,128.1344,128.1733,87872.0
2023-12-01 13:00:00,131.91,131.94,131.87,131.91,35172.0,128.1733,128.2024,128.1344,128.1733,35172.0
2023-12-01 13:05:00,131.91,131.91,131.78,131.81,113422.0,128.1733,128.1733,128.0469,128.0761,113422.0
2023-12-01 13:10:00,131.81,131.82,131.74,131.78,40934.0,128.0761,128.0858,128.0081,128.0469,40934.0
2023-12-01 13:15:00,131.77,131.79,131.72,131.78,37477.0,128.0372,128.0567,127.9886,128.0469,37477.0
2023-12-01 13:20:00,131.79,131.81,131.71,131.81,32063.0,128.0567,128.0761,127.9789,128.0761,32063.0
2023-12-01 13:25:00,131.81,131.85,131.71,131.74,60629.0,128.0761,128.115,127.9789,128.0081,60629.0
2023-12-01 13:30:00,131.74,131.81,131.67,131.81,57588.0,128.0081,128.0761,127.9401,128.0761,57588.0
2023-12-01 13:35:00,131.81,131.89,131.78,131.88,49239.0,128.0761,128.1538,128.0469,128.1441,49239.0
2023-12-01 13:40:00,131.88,131.95,131.85,131.89,45236.0,128.1441,128.2121,128.115,128.1538,45236.0
2023-12-01 13:45:00,131.89,131.94,131.81,131.82,37788.0,128.1538,128.2024,128.0761,128.0858,37788.0
2023-12-01 13:50:00,131.82,131.84,131.74,131.74,43884.0,128.0858,128.1052,128.0081,128.0081,43884.0
2023-12-01 13:55:00,131.75,131.77,131.71,131.72,31477.0,128.0178,128.0372,127.9789,127.9886,31477.0
2023-12-01 14:00:00,131.72,131.8,131.69,131.79,81476.0,127.9886,128.0664,127.9595,128.0567,81476.0
2023-12-01 14:05:00,131.78,131.78,131.61,131.61,71567.0,128.0469,128.0469,127.8818,127.8818,71567.0
2023-12-01 14:10:00,131.61,131.74,131.6,131.72,42258.0,127.8818,128.0081,127.872,127.9886,42258.0
2023-12-01 14:15:00,131.72,131.72,131.66,131.67,33221.0,127.9886,127.9886,127.9303,127.9401,33221.0
2023-12-01 14:20:00,131.67,131.7,131.62,131.66,43523.0,127.9401,127.9692,127.8915,127.9303,43523.0
2023-12-01 14:25:00,131.66,131.66,131.56,131.58,114466.0,127.9303,127.9303,127.8332,127.8526,114466.0
2023-12-01 14:30:00,131.59,131.6,131.46,131.46,70195.0,127.8623,127.872,127.736,127.736,70195.0
2023-12-01 14:35:00,131.45,131.48,131.41,131.44,59344.0,127.7263,127.7554,127.6874,127.7166,59344.0
2023-12-01 14:40:00,131.44,131.47,131.36,131.42,91362.0,127.7166,127.7457,127.6388,127.6971,91362.0
2023-12-01 14:45:00,131.41,131.52,131.39,131.51,54254.0,127.6874,127.7943,127.668,127.7846,54254.0
2023-12-01 14:50:00,131.5,131.55,131.44,131.44,44401.0,127.7749,127.8235,127.7166,127.7166,44401.0
2023-12-01 14:55:00,131.44,131.48,131.4,131.48,39903.0,127.7166,127.7554,127.6777,127.7554,39903.0
2023-12-01 15:00:00,131.47,131.48,131.41,131.43,55984.0,127.7457,127.7554,127.6874,127.7069,55984.0
2023-12-01 15:05:00,131.42,131.44,131.36,131.42,58507.0,127.6971,127.7166,127.6388,127.6971,58507.0
2023-12-01 15:10:00,131.42,131.53,131.41,131.5,52938.0,127.6971,127.804,127.6874,127.7749,52938.0
2023-12-01 15:15:00,131.5,131.54,131.46,131.5,169845.0,127.7749,127.8137,127.736,127.7749,169845.0
2023-12-01 15:20:00,131.5,131.53,131.45,131.49,44779.0,127.7749,127.804,127.7263,127.7652,44779.0
2023-12-01 15:25:00,131.5,131.59,131.48,131.59,100620.0,127.7749,127.8623,127.7554,127.8623,100620.0
2023-12-01 15:30:00,131.59,131.69,131.58,131.69,165081.0,127.8623,127.9595,127.8526,127.9595,165081.0
2023-12-01 15:35:00,131.69,131.75,131.66,131.69,64649.0,127.9595,128.0178,127.9303,127.9595,64649.0
2023-12-01 15:40:00,131.69,131.71,131.65,131.68,76479.0,127.9595,127.9789,127.9206,127.9498,76479.0
2023-12-01 15:45:00,131.67,131.76,131.66,131.76,104943.0,127.9401,128.0275,127.9303,128.0275,104943.0
2023-12-01 15:50:00,131.76,131.77,131.67,131.72,247677.0,128.0275,128.0372,127.9401,127.9886,247677.0
2023-12-01 15:55:00,131.72,131.9,131.71,131.79,736325.0,127.9886,128.1635,127.9789,128.0567,736325.0
2023-12-04 09:30:00,131.48,132.29,131.46,132.2,366787.0,127.7554,128.5425,127.736,128.455,366787.0
2023-12-04 09:35:00,132.2,132.21,131.85,131.89,158941.0,128.455,128.4648,128.115,128.1538,158941.0
2023-12-04 09:40:00,131.89,132.1,131.83,132.1,110460.0,128.1538,128.3579,128.0955,128.3579,110460.0
2023-12-04 09:45:00,132.1,132.33,132.09,132.29,171348.0,128.3579,128.5814,128.3482,128.5425,171348.0
2023-12-04 09:50:00,132.28,132.33,131.98,132.01,235663.0,128.5328,128.5814,128.2413,128.2704,235663.0
2023-12-04 09:55:00,132.02,132.02,131.79,131.84,96266.0,128.2801,128.2801,128.0567,128.1052,96266.0
2023-12-04 10:00:00,131.83,131.92,131.56,131.6,113214.0,128.0955,128.183,127.8332,127.872,113214.0
2023-12-04 10:05:00,131.59,131.61,131.43,131.52,113168.0,127.8623,127.8818,127.7069,127.7943,113168.0
2023-12-04 10:10:00,131.52,131.62,131.51,131.59,80448.0,127.7943,127.8915,127.7846,127.8623,80448.0
2023-12-04 10:15:00,131.59,131.83,131.58,131.82,98480.0,127.8623,128.0955,127.8526,128.0858,98480.0
2023-12-04 10:20:00,131.83,131.85,131.62,131.66,138107.0,128.0955,128.115,127.8915,127.9303,138107.0
2023-12-04 10:25:00,131.66,131.83,131.65,131.82,95456.0,127.9303,128.0955,127.9206,128.0858,95456.0
2023-12-04 10:30:00,131.81,131.94,131.77,131.94,113979.0,128.0761,128.2024,128.0372,128.2024,113979.0
2023-12-04 10:35:00,131.94,131.98,131.9,131.96,48437.0,128.2024,128.2413,128.1635,128.2218,48437.0
2023-12-04 10:40:00,131.96,132.03,131.92,132.02,68672.0,128.2218,128.2899,128.183,128.2801,68672.0
2023-12-04 10:45:00,132.02,132.18,132.0,132.09,62403.0,128.2801,128.4356,128.2607,128.3482,62403.0
2023-12-04 10:50:00,132.08,132.08,131.97,131.98,106164.0,128.3384,128.3384,128.2316,128.2413,106164.0
2023-12-04 10:55:00,131.99,132.09,131.92,132.05,120898.0,128.251,128.3482,128.183,128.3093,120898.0
2023-12-04 11:00:00,132.05,132.19,132.0,132.18,88367.0,128.3093,128.4453,128.2607,128.4356,88367.0
2023-12-04 11:05:00,132.18,132.24,132.14,132.17,69647.0,128.4356,128.4939,128.3967,128.4259,69647.0
2023-12-04 11:10:00,132.17,132.2,132.11,132.18,72350.0,128.4259,128.455,128.3676,128.4356,72350.0
2023-12-04 11:15:00,132.18,132.31,132.17,132.28,59605.0,128.4356,128.5619,128.4259,128.5328,59605.0
2023-12-04 11:20:00,132.27,132.33,132.22,132.23,54601.0,128.5231,128.5814,128.4745,128.4842,54601.0
2023-12-04 11:25:00,132.23,132.24,132.1,132.14,126801.0,128.4842,128.4939,128.3579,128.3967,126801.0
2023-12-04 11:30:00,132.14,132.16,132.03,132.06,75885.0,128.3967,128.4162,128.2899,128.319,75885.0
2023-12-04 11:35:00,132.06,132.08,131.94,131.99,50405.0,128.319,128.3384,128.2024,128.251,50405.0
2023-12-04 11:40:00,132.0,132.1,131.99,132.04,35850.0,128.2607,128.3579,128.251,128.2996,35850.0
2023-12-04 11:45:00,132.03,132.04,131.93,131.94,34800.0,128.2899,128.2996,128.1927,128.2024,34800.0
2023-12-04 11:50:00,131.93,132.09,131.91,132.03,55632.0,128.1927,128.3482,128.1733,128.2899,55632.0
2023-12-04 11:55:00,132.02,132.05,132.0,132.01,35302.0,128.2801,128.3093,128.2607,128.2704,35302.0
2023-12-04 12:00:00,132.0,132.08,131.95,132.07,64703.0,128.2607,128.3384,128.2121,128.3287,64703.0
2023-12-04 12:05:00,132.06,132.14,132.03,132.09,46386.0,128.319,128.3967,128.2899,128.3482,46386.0
2023-12-04 12:10:00,132.09,132.14,132.06,132.14,102863.0,128.3482,128.3967,128.319,128.3967,102863.0
2023-12-04 12:15:00,132.13,132.14,132.03,132.03,46522.0,128.387,128.3967,128.2899,128.2899,46522.0
2023-12-04 12:20:00,132.04,132.08,132.01,132.03,50968.0,128.2996,128.3384,128.2704,128.2899,50968.0
2023-12-04 12:25:00,132.03,132.03,131.95,131.98,42827.0,128.2899,128.2899,128.2121,128.2413,42827.0
2023-12-04 12:30:00,131.99,132.04,131.92,132.01,56628.0,128.251,128.2996,128.183,128.2704,56628.0
2023-12-04 12:35:00,132.0,132.04,131.9,131.91,49687.0,128.2607,128.2996,128.1635,128.1733,49687.0
2023-12-04 12:40:00,131.92,131.92,131.84,131.91,31667.0,128.183,128.183,128.1052,128.1733,31667.0
2023-12-04 12:45:00,131.92,132.0,131.89,131.97,49706.0,128.183,128.2607,128.1538,128.2316,49706.0
2023-12-04 12:50:00,131.97,132.05,131.93,132.0,27359.0,128.2316,128.3093,128.1927,128.2607,27359.0
2023-12-04 12:55:00,131.99,132.03,131.98,132.0,37170.0,128.251,128.2899,128.2413,128.2607,37170.0
2023-12-04 13:00:00,132.0,132.01,131.93,131.98,36877.0,128.2607,128.2704,128.1927,128.2413,36877.0
2023-12-04 13:05:00,131.97,132.01,131.96,131.97,27164.0,128.2316,128.2704,128.2218,128.2316,27164.0
2023-12-04 13:10:00,131.97,132.05,131.92,132.03,25501.0,128.2316,128.3093,128.183,128.2899,25501.0
2023-12-04 13:15:00,132.03,132.07,132.0,132.01,31704.0,128.2899,128.3287,128.2607,128.2704,31704.0
2023-12-04 13:20:00,132.0,132.04,131.98,132.0,37345.0,128.2607,128.2996,128.2413,128.2607,37345.0
2023-12-04 13:25:00,132.0,132.0,131.9,131.95,55072.0,128.2607,128.2607,128.1635,128.2121,55072.0
2023-12-04 13:30:00,131.94,131.96,131.88,131.89,63117.0,128.2024,128.2218,128.1441,128.1538,63117.0
2023-12-04 13:35:00,131.89,131.96,131.89,131.93,46821.0,128.1538,128.2218,128.1538,128.1927,46821.0
2023-12-04 13:40:00,131.94,131.96,131.9,131.92,32191.0,128.2024,128.2218,128.1635,128.183,32191.0
2023-12-04 13:45:00,131.92,131.98,131.9,131.93,30981.0,128.183,128.2413,128.1635,128.1927,30981.0
2023-12-04 13:50:00,131.93,131.98,131.9,131.96,30625.0,128.1927,128.2413,128.1635,128.2218,30625.0
2023-12-04 13:55:00,131.96,131.96,131.89,131.93,32965.0,128.2218,128.2218,128.1538,128.1927,32965.0
2023-12-04 14:00:00,131.93,131.98,131.87,131.88,46290.0,128.1927,128.2413,128.1344,128.1441,46290.0
2023-12-04 14:05:00,131.89,131.89,131.84,131.87,68396.0,128.1538,128.1538,128.1052,128.1344,68396.0
2023-12-04 14:10:00,131.87,131.98,131.86,131.97,57971.0,128.1344,128.2413,128.1247,128.2316,57971.0
2023-12-04 14:15:00,131.97,131.99,131.89,131.9,25260.0,128.2316,128.251,128.1538,128.1635,25260.0
2023-12-04 14:20:00,131.89,131.91,131.7,131.72,54100.0,128.1538,128.1733,127.9692,127.9886,54100.0
2023-12-04 14:25:00,131.71,131.78,131.7,131.78,36821.0,127.9789,128.0469,127.9692,128.0469,36821.0
2023-12-04 14:30:00,131.78,131.91,131.78,131.83,39403.0,128.0469,128.1733,128.0469,128.0955,39403.0
2023-12-04 14:35:00,131.84,131.89,131.78,131.8,42750.0,128.1052,128.1538,128.0469,128.0664,42750.0
2023-12-04 14:40:00,131.8,131.95,131.79,131.95,30922.0,128.0664,128.2121,128.0567,128.2121,30922.0
2023-12-04 14:45:00,131.94,132.02,131.89,131.99,36982.0,128.2024,128.2801,128.1538,128.251,36982.0
2023-12-04 14:50:00,131.99,132.0,131.96,131.97,24433.0,128.251,128.2607,128.2218,128.2316,24433.0
2023-12-04 14:55:00,131.97,131.97,131.9,131.93,38391.0,128.2316,128.2316,128.1635,128.1927,38391.0
2023-12-04 15:00:00,131.94,131.98,131.91,131.92,37184.0,128.2024,128.2413,128.1733,128.183,37184.0
2023-12-04 15:05:00,131.91,131.93,131.84,131.9,54556.0,128.1733,128.1927,128.1052,128.1635,54556.0
2023-12-04 15:10:00,131.9,131.99,131.89,131.95,64819.0,128.1635,128.251,128.1538,128.2121,64819.0
2023-12-04 15:15:00,131.94,132.02,131.93,132.01,124040.0,128.2024,128.2801,128.1927,128.2704,124040.0
2023-12-04 15:20:00,132.02,132.07,131.98,132.0,62038.0,128.2801,128.3287,128.2413,128.2607,62038.0
2023-12-04 15:25:00,132.0,132.03,131.96,132.03,57297.0,128.2607,128.2899,128.2218,128.2899,57297.0
2023-12-04 15:30:00,132.03,132.06,131.95,132.0,60656.0,128.2899,128.319,128.2121,128.2607,60656.0
2023-12-04 15:35:00,131.99,131.99,131.92,131.97,64810.0,128.251,128.251,128.183,128.2316,64810.0
2023-12-04 15:40:00,131.97,132.08,131.96,132.06,127208.0,128.2316,128.3384,128.2218,128.319,127208.0
2023-12-04 15:45:00,132.06,132.1,132.01,132.06,83974.0,128.319,128.3579,128.2704,128.319,83974.0
2023-12-04 15:50:00,132.07,132.22,132.07,132.16,249158.0,128.3287,128.4745,128.3287,128.4162,249158.0
2023-12-04 15:55:00,132.16,132.23,132.06,132.09,442140.0,128.4162,128.4842,128.319,128.3482,442140.0
2023-12-05 09:30:00,131.81,131.9,131.74,131.8,193186.0,128.0761,128.1635,128.0081,128.0664,193186.0
2023-12-05 09:35:00,131.8,131.89,131.25,131.33,170981.0,128.0664,128.1538,127.532,127.6097,170981.0
2023-12-05 09:40:00,131.35,131.42,131.1,131.11,112591.0,127.6291,127.6971,127.3862,127.3959,112591.0
2023-12-05 09:45:00,131.11,131.3,131.09,131.22,111737.0,127.3959,127.5805,127.3765,127.5028,111737.0
2023-12-05 09:50:00,131.21,131.27,131.1,131.25,87712.0,127.4931,127.5514,127.3862,127.532,87712.0
2023-12-05 09:55:00,131.25,131.3,131.11,131.11,48499.0,127.532,127.5805,127.3959,127.3959,48499.0
2023-12-05 10:00:00,131.1,131.39,131.1,131.33,261135.0,127.3862,127.668,127.3862,127.6097,261135.0
2023-12-05 10:05:00,131.33,131.33,131.17,131.3,67422.0,127.6097,127.6097,127.4542,127.5805,67422.0
2023-12-05 10:10:00,131.29,131.52,131.29,131.38,91210.0,127.5708,127.7943,127.5708,127.6583,91210.0
2023-12-05 10:15:00,131.37,131.43,131.32,131.41,43042.0,127.6486,127.7069,127.6,127.6874,43042.0
2023-12-05 10:20:00,131.41,131.55,131.4,131.53,103752.0,127.6874,127.8235,127.6777,127.804,103752.0
2023-12-05 10:25:00,131.53,131.61,131.37,131.6,109634.0,127.804,127.8818,127.6486,127.872,109634.0
2023-12-05 10:30:00,131.59,131.64,131.51,131.54,72506.0,127.8623,127.9109,127.7846,127.8137,72506.0
2023-12-05 10:35:00,131.54,131.64,131.52,131.61,36458.0,127.8137,127.9109,127.7943,127.8818,36458.0
2023-12-05 10:40:00,131.6,131.68,131.54,131.68,43998.0,127.872,127.9498,127.8137,127.9498,43998.0
2023-12-05 10:45:00,131.67,131.76,131.64,131.73,38622.0,127.9401,128.0275,127.9109,127.9984,38622.0
2023-12-05 10:50:00,131.72,131.72,131.62,131.65,57230.0,127.9886,127.9886,127.8915,127.9206,57230.0
2023-12-05 10:55:00,131.65,131.84,131.65,131.83,49665.0,127.9206,128.1052,127.9206,128.0955,49665.0
2023-12-05 11:00:00,131.82,131.89,131.78,131.85,63519.0,128.0858,128.1538,128.0469,128.115,63519.0
2023-12-05 11:05:00,131.86,131.86,131.63,131.64,54860.0,128.1247,128.1247,127.9012,127.9109,54860.0
2023-12-05 11:10:00,131.64,131.67,131.51,131.55,51733.0,127.9109,127.9401,127.7846,127.8235,51733.0
2023-12-05 11:15:00,131.55,131.55,131.34,131.36,111040.0,127.8235,127.8235,127.6194,127.6388,111040.0
2023-12-05 11:20:00,131.36,131.58,131.33,131.51,72576.0,127.6388,127.8526,127.6097,127.7846,72576.0
2023-12-05 11:25:00,131.5,131.75,131.5,131.74,54381.0,127.7749,128.0178,127.7749,128.0081,54381.0
2023-12-05 11:30:00,131.75,131.86,131.75,131.77,53475.0,128.0178,128.1247,128.0178,128.0372,53475.0
2023-12-05 11:35:00,131.77,131.9,131.74,131.89,35906.0,128.0372,128.1635,128.0081,128.1538,35906.0
2023-12-05 11:40:00,131.89,131.97,131.88,131.95,36001.0,128.1538,128.2316,128.1441,128.2121,36001.0
2023-12-05 11:45:00,131.95,131.95,131.81,131.81,61280.0,128.2121,128.2121,128.0761,128.0761,61280.0
2023-12-05 11:50:00,131.83,131.9,131.78,131.81,78519.0,128.0955,128.1635,128.0469,128.0761,78519.0
2023-12-05 11:55:00,131.81,131.85,131.78,131.85,53128.0,128.0761,128.115,128.0469,128.115,53128.0
2023-12-05 12:00:00,131.84,131.88,131.77,131.78,59569.0,128.1052,128.1441,128.0372,128.0469,59569.0
2023-12-05 12:05:00,131.78,131.82,131.74,131.81,41537.0,128.0469,128.0858,128.0081,128.0761,41537.0
2023-12-05 12:10:00,131.81,131.82,131.75,131.78,44707.0,128.0761,128.0858,128.0178,128.0469,44707.0
2023-12-05 12:15:00,131.78,131.87,131.77,131.8,58903.0,128.0469,128.1344,128.0372,128.0664,58903.0
2023-12-05 12:20:00,131.8,131.83,131.73,131.75,62083.0,128.0664,128.0955,127.9984,128.0178,62083.0
2023-12-05 12:25:00,131.75,131.8,131.72,131.73,52951.0,128.0178,128.0664,127.9886,127.9984,52951.0
2023-12-05 12:30:00,131.73,131.78,131.64,131.66,30583.0,127.9984,128.0469,127.9109,127.9303,30583.0
2023-12-05 12:35:00,131.67,131.7,131.62,131.66,39708.0,127.9401,127.9692,127.8915,127.9303,39708.0
2023-12-05 12:40:00,131.67,131.68,131.62,131.67,39181.0,127.9401,127.9498,127.8915,127.9401,39181.0
2023-12-05 12:45:00,131.67,131.83,131.67,131.81,204070.0,127.9401,128.0955,127.9401,128.0761,204070.0
2023-12-05 12:50:00,131.81,131.85,131.77,131.83,40622.0,128.0761,128.115,128.0372,128.0955,40622.0
2023-12-05 12:55:00,131.82,131.88,131.8,131.84,60376.0,128.0858,128.1441,128.0664,128.1052,60376.0
2023-12-05 13:00:00,131.87,131.89,131.82,131.84,48744.0,128.1344,128.1538,128.0858,128.1052,48744.0
2023-12-05 13:05:00,131.83,131.84,131.71,131.81,47600.0,128.0955,128.1052,127.9789,128.0761,47600.0
2023-12-05 13:10:00,131.81,131.93,131.81,131.92,36453.0,128.0761,128.1927,128.0761,128.183,36453.0
2023-12-05 13:15:00,131.92,132.04,131.92,132.01,41930.0,128.183,128.2996,128.183,128.2704,41930.0
2023-12-05 13:20:00,132.01,132.01,131.94,131.95,48326.0,128.2704,128.2704,128.2024,128.2121,48326.0
2023-12-05 13:25:00,131.94,131.98,131.92,131.95,82107.0,128.2024,128.2413,128.183,128.2121,82107.0
2023-12-05 13:30:00,131.95,132.03,131.95,132.01,31277.0,128.2121,128.2899,128.2121,128.2704,31277.0
2023-12-05 13:35:00,132.02,132.04,131.95,131.97,108311.0,128.2801,128.2996,128.2121,128.2316,108311.0
2023-12-05 13:40:00,131.97,131.97,131.82,131.86,61646.0,128.2316,128.2316,128.0858,128.1247,61646.0
2023-12-05 13:45:00,131.86,131.88,131.79,131.82,84105.0,128.1247,128.1441,128.0567,128.0858,84105.0
2023-12-05 13:50:00,131.81,131.83,131.73,131.76,45534.0,128.0761,128.0955,127.9984,128.0275,45534.0
2023-12-05 13:55:00,131.76,131.84,131.75,131.84,38545.0,128.0275,128.1052,128.0178,128.1052,38545.0
2023-12-05 14:00:00,131.85,131.87,131.81,131.86,27356.0,128.115,128.1344,128.0761,128.1247,27356.0
2023-12-05 14:05:00,131.85,131.91,131.84,131.91,34463.0,128.115,128.1733,128.1052,128.1733,34463.0
2023-12-05 14:10:00,131.91,131.95,131.89,131.9,23862.0,128.1733,128.2121,128.1538,128.1635,23862.0
2023-12-05 14:15:00,131.91,131.92,131.87,131.91,20571.0,128.1733,128.183,128.1344,128.1733,20571.0
2023-12-05 14:20:00,131.91,131.91,131.86,131.88,23791.0,128.1733,128.1733,128.1247,128.1441,23791.0
2023-12-05 14:25:00,131.87,131.87,131.84,131.85,56798.0,128.1344,128.1344,128.1052,128.115,56798.0
2023-12-05 14:30:00,131.85,131.87,131.81,131.83,50120.0,128.115,128.1344,128.0761,128.0955,50120.0
2023-12-05 14:35:00,131.82,131.88,131.8,131.82,33170.0,128.0858,128.1441,128.0664,128.0858,33170.0
2023-12-05 14:40:00,131.81,131.87,131.79,131.85,28338.0,128.0761,128.1344,128.0567,128.115,28338.0
2023-12-05 14:45:00,131.85,131.86,131.82,131.85,109749.0,128.115,128.1247,128.0858,128.115,109749.0
2023-12-05 14:50:00,131.84,131.93,131.84,131.92,115748.0,128.1052,128.1927,128.1052,128.183,115748.0
2023-12-05 14:55:00,131.93,131.98,131.93,131.93,49236.0,128.1927,128.2413,128.1927,128.1927,49236.0
2023-12-05 15:00:00,131.92,131.92,131.88,131.88,45114.0,128.183,128.183,128.1441,128.1441,45114.0
2023-12-05 15:05:00,131.88,131.94,131.86,131.92,52422.0,128.1441,128.2024,128.1247,128.183,52422.0
2023-12-05 15:10:00,131.92,131.94,131.84,131.89,44588.0,128.183,128.2024,128.1052,128.1538,44588.0
2023-12-05 15:15:00,131.88,132.01,131.87,132.0,45220.0,128.1441,128.2704,128.1344,128.2607,45220.0
2023-12-05 15:20:00,132.01,132.05,132.0,132.04,63883.0,128.2704,128.3093,128.2607,128.2996,63883.0
2023-12-05 15:25:00,132.05,132.05,131.98,132.02,35867.0,128.3093,128.3093,128.2413,128.2801,35867.0
2023-12-05 15:30:00,132.02,132.12,132.01,132.06,66035.0,128.2801,128.3773,128.2704,128.319,66035.0
2023-12-05 15:35:00,132.05,132.09,132.04,132.07,50593.0,128.3093,128.3482,128.2996,128.3287,50593.0
2023-12-05 15:40:00,132.07,132.07,131.91,131.92,90795.0,128.3287,128.3287,128.1733,128.183,90795.0
2023-12-05 15:45:00,131.93,131.97,131.89,131.89,119399.0,128.1927,128.2316,128.1538,128.1538,119399.0
2023-12-05 15:50:00,131.89,131.94,131.84,131.89,217184.0,128.1538,128.2024,128.1052,128.1538,217184.0
2023-12-05 15:55:00,131.89,131.94,131.84,131.92,504753.0,128.1538,128.2024,128.1052,128.183,504753.0
2023-12-06 09:30:00,132.13,132.26,131.93,132.02,275052.0,128.387,128.5133,128.1927,128.2801,275052.0
2023-12-06 09:35:00,132.02,132.19,131.75,132.05,252857.0,128.2801,128.4453,128.0178,128.3093,252857.0
2023-12-06 09:40:00,132.04,132.18,131.95,132.01,196729.0,128.2996,128.4356,128.2121,128.2704,196729.0
2023-12-06 09:45:00,132.01,132.1,131.91,132.02,151144.0,128.2704,128.3579,128.1733,128.2801,151144.0
2023-12-06 09:50:00,132.03,132.1,131.87,132.1,95476.0,128.2899,128.3579,128.1344,128.3579,95476.0
2023-12-06 09:55:00,132.1,132.17,132.08,132.15,72466.0,128.3579,128.4259,128.3384,128.4065,72466.0
2023-12-06 10:00:00,132.15,132.21,131.99,132.12,75244.0,128.4065,128.4648,128.251,128.3773,75244.0
2023-12-06 10:05:00,132.1,132.3,132.02,132.29,128845.0,128.3579,128.5522,128.2801,128.5425,128845.0
2023-12-06 10:10:00,132.3,132.34,132.25,132.32,63470.0,128.5522,128.5911,128.5036,128.5716,63470.0
2023-12-06 10:15:00,132.32,132.4,132.31,132.34,65579.0,128.5716,128.6494,128.5619,128.5911,65579.0
2023-12-06 10:20:00,132.33,132.37,132.09,132.14,120566.0,128.5814,128.6202,128.3482,128.3967,120566.0
2023-12-06 10:25:00,132.13,132.29,132.08,132.23,51798.0,128.387,128.5425,128.3384,128.4842,51798.0
2023-12-06 10:30:00,132.24,132.29,132.17,132.22,86537.0,128.4939,128.5425,128.4259,128.4745,86537.0
2023-12-06 10:35:00,132.23,132.28,132.18,132.26,64375.0,128.4842,128.5328,128.4356,128.5133,64375.0
2023-12-06 10:40:00,132.26,132.31,132.2,132.2,42134.0,128.5133,128.5619,128.455,128.455,42134.0
2023-12-06 10:45:00,132.21,132.23,132.13,132.16,32432.0,128.4648,128.4842,128.387,128.4162,32432.0
2023-12-06 10:50:00,132.16,132.19,132.05,132.06,80699.0,128.4162,128.4453,128.3093,128.319,80699.0
2023-12-06 10:55:00,132.06,132.14,132.03,132.14,33630.0,128.319,128.3967,128.2899,128.3967,33630.0
2023-12-06 11:00:00,132.14,132.23,132.14,132.21,63578.0,128.3967,128.4842,128.3967,128.4648,63578.0
2023-12-06 11:05:00,132.2,132.21,132.06,132.07,71379.0,128.455,128.4648,128.319,128.3287,71379.0
2023-12-06 11:10:00,132.07,132.16,132.06,132.06,40924.0,128.3287,128.4162,128.319,128.319,40924.0
2023-12-06 11:15:00,132.06,132.15,131.99,132.04,61709.0,128.319,128.4065,128.251,128.2996,61709.0
2023-12-06 11:20:00,132.05,132.11,131.98,132.09,83857.0,128.3093,128.3676,128.2413,128.3482,83857.0
2023-12-06 11:25:00,132.09,132.18,132.08,132.1,44681.0,128.3482,128.4356,128.3384,128.3579,44681.0
2023-12-06 11:30:00,132.09,132.09,131.94,131.96,125732.0,128.3482,128.3482,128.2024,128.2218,125732.0
2023-12-06 11:35:00,131.95,132.07,131.93,132.05,46431.0,128.2121,128.3287,128.1927,128.3093,46431.0
2023-12-06 11:40:00,132.04,132.11,132.01,132.08,36600.0,128.2996,128.3676,128.2704,128.3384,36600.0
2023-12-06 11:45:00,132.08,132.15,132.05,132.12,108354.0,128.3384,128.4065,128.3093,128.3773,108354.0
2023-12-06 11:50:00,132.13,132.26,132.1,132.17,61375.0,128.387,128.5133,128.3579,128.4259,61375.0
2023-12-06 11:55:00,132.17,132.19,132.12,132.13,54730.0,128.4259,128.4453,128.3773,128.387,54730.0
2023-12-06 12:00:00,132.12,132.13,132.04,132.09,26959.0,128.3773,128.387,128.2996,128.3482,26959.0
2023-12-06 12:05:00,132.07,132.19,132.06,132.18,47128.0,128.3287,128.4453,128.319,128.4356,47128.0
2023-12-06 12:10:00,132.18,132.21,132.09,132.09,47744.0,128.4356,128.4648,128.3482,128.3482,47744.0
2023-12-06 12:15:00,132.08,132.11,132.0,132.01,40243.0,128.3384,128.3676,128.2607,128.2704,40243.0
2023-12-06 12:20:00,132.0,132.03,131.94,131.98,58766.0,128.2607,128.2899,128.2024,128.2413,58766.0
2023-12-06 12:25:00,131.98,132.05,131.96,132.04,30015.0,128.2413,128.3093,128.2218,128.2996,30015.0
2023-12-06 12:30:00,132.04,132.07,132.0,132.06,42808.0,128.2996,128.3287,128.2607,128.319,42808.0
2023-12-06 12:35:00,132.07,132.16,132.06,132.11,100273.0,128.3287,128.4162,128.319,128.3676,100273.0
2023-12-06 12:40:00,132.1,132.14,132.04,132.06,27597.0,128.3579,128.3967,128.2996,128.319,27597.0
2023-12-06 12:45:00,132.06,132.07,131.93,132.03,54986.0,128.319,128.3287,128.1927,128.2899,54986.0
2023-12-06 12:50:00,132.03,132.05,131.93,131.97,54827.0,128.2899,128.3093,128.1927,128.2316,54827.0
2023-12-06 12:55:00,131.97,132.06,131.97,132.06,40929.0,128.2316,128.319,128.2316,128.319,40929.0
2023-12-06 13:00:00,132.04,132.2,132.04,132.18,25168.0,128.2996,128.455,128.2996,128.4356,25168.0
2023-12-06 13:05:00,132.18,132.26,132.16,132.19,98712.0,128.4356,128.5133,128.4162,128.4453,98712.0
2023-12-06 13:10:00,132.18,132.21,132.12,132.15,29550.0,128.4356,128.4648,128.3773,128.4065,29550.0
2023-12-06 13:15:00,132.15,132.19,132.11,132.19,22006.0,128.4065,128.4453,128.3676,128.4453,22006.0
2023-12-06 13:20:00,132.2,132.31,132.19,132.3,58457.0,128.455,128.5619,128.4453,128.5522,58457.0
2023-12-06 13:25:00,132.29,132.35,132.27,132.31,27689.0,128.5425,128.6008,128.5231,128.5619,27689.0
2023-12-06 13:30:00,132.31,132.31,132.22,132.24,30062.0,128.5619,128.5619,128.4745,128.4939,30062.0
2023-12-06 13:35:00,132.24,132.34,132.22,132.34,38838.0,128.4939,128.5911,128.4745,128.5911,38838.0
2023-12-06 13:40:00,132.34,132.39,132.32,132.37,55547.0,128.5911,128.6397,128.5716,128.6202,55547.0
2023-12-06 13:45:00,132.38,132.42,132.34,132.38,33423.0,128.6299,128.6688,128.5911,128.6299,33423.0
2023-12-06 13:50:00,132.38,132.42,132.36,132.4,67327.0,128.6299,128.6688,128.6105,128.6494,67327.0
2023-12-06 13:55:00,132.41,132.45,132.39,132.39,19256.0,128.6591,128.698,128.6397,128.6397,19256.0
2023-12-06 14:00:00,132.4,132.41,132.34,132.36,16496.0,128.6494,128.6591,128.5911,128.6105,16496.0
2023-12-06 14:05:00,132.36,132.42,132.34,132.37,24185.0,128.6105,128.6688,128.5911,128.6202,24185.0
2023-12-06 14:10:00,132.37,132.4,132.3,132.37,35631.0,128.6202,128.6494,128.5522,128.6202,35631.0
2023-12-06 14:15:00,132.36,132.39,132.26,132.27,36763.0,128.6105,128.6397,128.5133,128.5231,36763.0
2023-12-06 14:20:00,132.27,132.28,132.2,132.21,34049.0,128.5231,128.5328,128.455,128.4648,34049.0
2023-12-06 14:25:00,132.19,132.29,132.19,132.24,20818.0,128.4453,128.5425,128.4453,128.4939,20818.0
2023-12-06 14:30:00,132.25,132.27,132.23,132.25,23885.0,128.5036,128.5231,128.4842,128.5036,23885.0
2023-12-06 14:35:00,132.25,132.29,132.19,132.24,23342.0,128.5036,128.5425,128.4453,128.4939,23342.0
2023-12-06 14:40:00,132.24,132.26,132.19,132.21,24764.0,128.4939,128.5133,128.4453,128.4648,24764.0
2023-12-06 14:45:00,132.2,132.25,132.18,132.24,19414.0,128.455,128.5036,128.4356,128.4939,19414.0
2023-12-06 14:50:00,132.25,132.26,132.2,132.2,18301.0,128.5036,128.5133,128.455,128.455,18301.0
2023-12-06 14:55:00,132.21,132.22,132.13,132.13,31219.0,128.4648,128.4745,128.387,128.387,31219.0
2023-12-06 15:00:00,132.14,132.24,132.11,132.17,61476.0,128.3967,128.4939,128.3676,128.4259,61476.0
2023-12-06 15:05:00,132.17,132.26,132.16,132.25,29207.0,128.4259,128.5133,128.4162,128.5036,29207.0
2023-12-06 15:10:00,132.25,132.27,132.2,132.22,59278.0,128.5036,128.5231,128.455,128.4745,59278.0
2023-12-06 15:15:00,132.22,132.24,132.19,132.22,39655.0,128.4745,128.4939,128.4453,128.4745,39655.0
2023-12-06 15:20:00,132.22,132.23,132.13,132.13,90059.0,128.4745,128.4842,128.387,128.387,90059.0
2023-12-06 15:25:00,132.13,132.16,132.08,132.13,35558.0,128.387,128.4162,128.3384,128.387,35558.0
2023-12-06 15:30:00,132.13,132.19,132.11,132.14,60862.0,128.387,128.4453,128.3676,128.3967,60862.0
2023-12-06 15:35:00,132.13,132.14,132.02,132.02,56757.0,128.387,128.3967,128.2801,128.2801,56757.0
2023-12-06 15:40:00,132.03,132.1,131.99,132.08,68737.0,128.2899,128.3579,128.251,128.3384,68737.0
2023-12-06 15:45:00,132.07,132.07,131.96,131.96,84979.0,128.3287,128.3287,128.2218,128.2218,84979.0
2023-12-06 15:50:00,131.95,132.03,131.87,131.9,184534.0,128.2121,128.2899,128.1344,128.1635,184534.0
2023-12-06 15:55:00,131.91,132.02,131.87,132.0,375051.0,128.1733,128.2801,128.1344,128.2607,375051.0
2023-12-07 09:30:00,132.11,132.35,131.55,131.57,472203.0,128.3676,128.6008,127.8235,127.8429,472203.0
2023-12-07 09:35:00,131.58,131.8,131.31,131.42,275577.0,127.8526,128.0664,127.5903,127.6971,275577.0
2023-12-07 09:40:00,131.44,131.54,131.41,131.45,126553.0,127.7166,127.8137,127.6874,127.7263,126553.0
2023-12-07 09:45:00,131.44,131.61,131.44,131.51,103427.0,127.7166,127.8818,127.7166,127.7846,103427.0
2023-12-07 09:50:00,131.52,131.54,131.44,131.46,138890.0,127.7943,127.8137,127.7166,127.736,138890.0
2023-12-07 09:55:00,131.47,131.48,131.3,131.3,98392.0,127.7457,127.7554,127.5805,127.5805,98392.0
2023-12-07 10:00:00,131.3,131.41,131.24,131.37,108737.0,127.5805,127.6874,127.5222,127.6486,108737.0
2023-12-07 10:05:00,131.37,131.42,131.25,131.26,90211.0,127.6486,127.6971,127.532,127.5417,90211.0
2023-12-07 10:10:00,131.26,131.44,131.26,131.34,61902.0,127.5417,127.7166,127.5417,127.6194,61902.0
2023-12-07 10:15:00,131.35,131.57,131.35,131.57,73894.0,127.6291,127.8429,127.6291,127.8429,73894.0
2023-12-07 10:20:00,131.58,131.64,131.58,131.61,63992.0,127.8526,127.9109,127.8526,127.8818,63992.0
2023-12-07 10:25:00,131.62,131.64,131.59,131.61,58785.0,127.8915,127.9109,127.8623,127.8818,58785.0
2023-12-07 10:30:00,131.61,131.72,131.61,131.67,46489.0,127.8818,127.9886,127.8818,127.9401,46489.0
2023-12-07 10:35:00,131.66,131.66,131.47,131.49,54692.0,127.9303,127.9303,127.7457,127.7652,54692.0
2023-12-07 10:40:00,131.47,131.49,131.43,131.45,67231.0,127.7457,127.7652,127.7069,127.7263,67231.0
2023-12-07 10:45:00,131.44,131.62,131.43,131.62,51257.0,127.7166,127.8915,127.7069,127.8915,51257.0
2023-12-07 10:50:00,131.61,131.62,131.51,131.53,54877.0,127.8818,127.8915,127.7846,127.804,54877.0
2023-12-07 10:55:00,131.54,131.69,131.52,131.67,56280.0,127.8137,127.9595,127.7943,127.9401,56280.0
2023-12-07 11:00:00,131.68,131.78,131.67,131.71,53046.0,127.9498,128.0469,127.9401,127.9789,53046.0
2023-12-07 11:05:00,131.71,131.74,131.62,131.62,47084.0,127.9789,128.0081,127.8915,127.8915,47084.0
2023-12-07 11:10:00,131.62,131.63,131.53,131.56,39765.0,127.8915,127.9012,127.804,127.8332,39765.0
2023-12-07 11:15:00,131.57,131.63,131.54,131.58,51882.0,127.8429,127.9012,127.8137,127.8526,51882.0
2023-12-07 11:20:00,131.59,131.73,131.59,131.63,65981.0,127.8623,127.9984,127.8623,127.9012,65981.0
2023-12-07 11:25:00,131.64,131.64,131.56,131.58,44501.0,127.9109,127.9109,127.8332,127.8526,44501.0
2023-12-07 11:30:00,131.58,131.7,131.56,131.7,61687.0,127.8526,127.9692,127.8332,127.9692,61687.0
2023-12-07 11:35:00,131.71,131.81,131.71,131.75,39296.0,127.9789,128.0761,127.9789,128.0178,39296.0
2023-12-07 11:40:00,131.78,131.82,131.73,131.82,24016.0,128.0469,128.0858,127.9984,128.0858,24016.0
2023-12-07 11:45:00,131.81,131.89,131.79,131.87,38999.0,128.0761,128.1538,128.0567,128.1344,38999.0
2023-12-07 11:50:00,131.87,131.87,131.81,131.86,30694.0,128.1344,128.1344,128.0761,128.1247,30694.0
2023-12-07 11:55:00,131.86,131.86,131.81,131.85,28410.0,128.1247,128.1247,128.0761,128.115,28410.0
2023-12-07 12:00:00,131.86,131.9,131.79,131.81,68229.0,128.1247,128.1635,128.0567,128.0761,68229.0
2023-12-07 12:05:00,131.81,131.82,131.71,131.71,48112.0,128.0761,128.0858,127.9789,127.9789,48112.0
2023-12-07 12:10:00,131.72,131.77,131.71,131.77,56415.0,127.9886,128.0372,127.9789,128.0372,56415.0
2023-12-07 12:15:00,131.77,131.93,131.76,131.91,64862.0,128.0372,128.1927,128.0275,128.1733,64862.0
2023-12-07 12:20:00,131.9,131.97,131.8,131.81,62133.0,128.1635,128.2316,128.0664,128.0761,62133.0
2023-12-07 12:25:00,131.81,131.85,131.78,131.82,30674.0,128.0761,128.115,128.0469,128.0858,30674.0
2023-12-07 12:30:00,131.82,131.84,131.8,131.84,33460.0,128.0858,128.1052,128.0664,128.1052,33460.0
2023-12-07 12:35:00,131.84,131.88,131.82,131.87,68962.0,128.1052,128.1441,128.0858,128.1344,68962.0
2023-12-07 12:40:00,131.87,131.93,131.86,131.91,51974.0,128.1344,128.1927,128.1247,128.1733,51974.0
2023-12-07 12:45:00,131.91,131.95,131.87,131.94,70710.0,128.1733,128.2121,128.1344,128.2024,70710.0
2023-12-07 12:50:00,131.94,131.95,131.81,131.83,42993.0,128.2024,128.2121,128.0761,128.0955,42993.0
2023-12-07 12:55:00,131.85,131.91,131.83,131.9,42801.0,128.115,128.1733,128.0955,128.1635,42801.0
2023-12-07 13:00:00,131.91,131.97,131.9,131.94,28557.0,128.1733,128.2316,128.1635,128.2024,28557.0
2023-12-07 13:05:00,131.94,132.0,131.93,131.94,29579.0,128.2024,128.2607,128.1927,128.2024,29579.0
2023-12-07 13:10:00,131.94,131.97,131.91,131.94,52325.0,128.2024,128.2316,128.1733,128.2024,52325.0
2023-12-07 13:15:00,131.95,131.95,131.85,131.91,22064.0,128.2121,128.2121,128.115,128.1733,22064.0
2023-12-07 13:20:00,131.9,131.91,131.84,131.84,34765.0,128.1635,128.1733,128.1052,128.1052,34765.0
2023-12-07 13:25:00,131.85,131.86,131.78,131.84,51287.0,128.115,128.1247,128.0469,128.1052,51287.0
2023-12-07 13:30:00,131.84,131.9,131.83,131.9,35552.0,128.1052,128.1635,128.0955,128.1635,35552.0
2023-12-07 13:35:00,131.89,131.9,131.83,131.84,35398.0,128.1538,128.1635,128.0955,128.1052,35398.0
2023-12-07 13:40:00,131.84,131.95,131.84,131.94,37775.0,128.1052,128.2121,128.1052,128.2024,37775.0
2023-12-07 13:45:00,131.94,131.95,131.91,131.93,35188.0,128.2024,128.2121,128.1733,128.1927,35188.0
2023-12-07 13:50:00,131.94,132.0,131.91,131.97,30969.0,128.2024,128.2607,128.1733,128.2316,30969.0
2023-12-07 13:55:00,131.97,132.0,131.93,131.94,27024.0,128.2316,128.2607,128.1927,128.2024,27024.0
2023-12-07 14:00:00,131.94,131.97,131.91,131.94,44588.0,128.2024,128.2316,128.1733,128.2024,44588.0
2023-12-07 14:05:00,131.93,131.93,131.87,131.89,27616.0,128.1927,128.1927,128.1344,128.1538,27616.0
2023-12-07 14:10:00,131.89,131.9,131.86,131.86,38426.0,128.1538,128.1635,128.1247,128.1247,38426.0
2023-12-07 14:15:00,131.86,131.9,131.85,131.89,32218.0,128.1247,128.1635,128.115,128.1538,32218.0
2023-12-07 14:20:00,131.88,131.9,131.78,131.8,79816.0,128.1441,128.1635,128.0469,128.0664,79816.0
2023-12-07 14:25:00,131.8,131.86,131.78,131.86,38565.0,128.0664,128.1247,128.0469,128.1247,38565.0
2023-12-07 14:30:00,131.88,131.9,131.84,131.84,47168.0,128.1441,128.1635,128.1052,128.1052,47168.0
2023-12-07 14:35:00,131.86,131.96,131.85,131.96,35086.0,128.1247,128.2218,128.115,128.2218,35086.0
2023-12-07 14:40:00,131.95,131.96,131.85,131.86,56702.0,128.2121,128.2218,128.115,128.1247,56702.0
2023-12-07 14:45:00,131.86,131.88,131.82,131.88,38688.0,128.1247,128.1441,128.0858,128.1441,38688.0
2023-12-07 14:50:00,131.88,131.88,131.82,131.84,31280.0,128.1441,128.1441,128.0858,128.1052,31280.0
2023-12-07 14:55:00,131.84,131.86,131.82,131.84,29719.0,128.1052,128.1247,128.0858,128.1052,29719.0
2023-12-07 15:00:00,131.84,131.93,131.83,131.89,46101.0,128.1052,128.1927,128.0955,128.1538,46101.0
2023-12-07 15:05:00,131.89,131.92,131.87,131.9,148840.0,128.1538,128.183,128.1344,128.1635,148840.0
2023-12-07 15:10:00,131.89,131.92,131.85,131.91,93525.0,128.1538,128.183,128.115,128.1733,93525.0
2023-12-07 15:15:00,131.91,131.95,131.9,131.91,72390.0,128.1733,128.2121,128.1635,128.1733,72390.0
2023-12-07 15:20:00,131.91,131.94,131.9,131.94,53781.0,128.1733,128.2024,128.1635,128.2024,53781.0
2023-12-07 15:25:00,131.94,131.97,131.92,131.95,51619.0,128.2024,128.2316,128.183,128.2121,51619.0
2023-12-07 15:30:00,131.94,131.99,131.83,131.84,53406.0,128.2024,128.251,128.0955,128.1052,53406.0
2023-12-07 15:35:00,131.84,131.85,131.75,131.81,41135.0,128.1052,128.115,128.0178,128.0761,41135.0
2023-12-07 15:40:00,131.82,131.86,131.82,131.84,79401.0,128.0858,128.1247,128.0858,128.1052,79401.0
2023-12-07 15:45:00,131.83,131.87,131.81,131.82,128199.0,128.0955,128.1344,128.0761,128.0858,128199.0
2023-12-07 15:50:00,131.81,131.9,131.77,131.89,172451.0,128.0761,128.1635,128.0372,128.1538,172451.0
2023-12-07 15:55:00,131.9,131.91,131.81,131.84,346237.0,128.1635,128.1733,128.0761,128.1052,346237.0
2023-12-08 09:30:00,131.94,132.04,131.81,132.03,217703.0,128.2024,128.2996,128.0761,128.2899,217703.0
2023-12-08 09:35:00,132.02,132.02,131.75,131.76,167642.0,128.2801,128.2801,128.0178,128.0275,167642.0
2023-12-08 09:40:00,131.77,131.79,131.66,131.77,83623.0,128.0372,128.0567,127.9303,128.0372,83623.0
2023-12-08 09:45:00,131.77,131.95,131.75,131.89,152631.0,128.0372,128.2121,128.0178,128.1538,152631.0
2023-12-08 09:50:00,131.89,131.99,131.84,131.86,89582.0,128.1538,128.251,128.1052,128.1247,89582.0
2023-12-08 09:55:00,131.86,131.87,131.74,131.75,48159.0,128.1247,128.1344,128.0081,128.0178,48159.0
2023-12-08 10:00:00,131.75,131.98,131.74,131.86,157288.0,128.0178,128.2413,128.0081,128.1247,157288.0
2023-12-08 10:05:00,131.86,131.86,131.76,131.79,105363.0,128.1247,128.1247,128.0275,128.0567,105363.0
2023-12-08 10:10:00,131.79,131.95,131.77,131.94,68293.0,128.0567,128.2121,128.0372,128.2024,68293.0
2023-12-08 10:15:00,131.94,132.06,131.88,131.98,91444.0,128.2024,128.319,128.1441,128.2413,91444.0
2023-12-08 10:20:00,131.98,131.98,131.87,131.88,67131.0,128.2413,128.2413,128.1344,128.1441,67131.0
2023-12-08 10:25:00,131.88,131.89,131.77,131.78,46517.0,128.1441,128.1538,128.0372,128.0469,46517.0
2023-12-08 10:30:00,131.8,131.83,131.66,131.67,71988.0,128.0664,128.0955,127.9303,127.9401,71988.0
2023-12-08 10:35:00,131.68,131.68,131.54,131.56,93759.0,127.9498,127.9498,127.8137,127.8332,93759.0
2023-12-08 10:40:00,131.55,131.6,131.51,131.55,36418.0,127.8235,127.872,127.7846,127.8235,36418.0
2023-12-08 10:45:00,131.55,131.56,131.48,131.55,41683.0,127.8235,127.8332,127.7554,127.8235,41683.0
2023-12-08 10:50:00,131.55,131.78,131.51,131.77,62951.0,127.8235,128.0469,127.7846,128.0372,62951.0
2023-12-08 10:55:00,131.76,131.9,131.73,131.89,47036.0,128.0275,128.1635,127.9984,128.1538,47036.0
2023-12-08 11:00:00,131.89,131.91,131.71,131.72,57386.0,128.1538,128.1733,127.9789,127.9886,57386.0
2023-12-08 11:05:00,131.73,131.73,131.55,131.56,67667.0,127.9984,127.9984,127.8235,127.8332,67667.0
2023-12-08 11:10:00,131.56,131.56,131.42,131.47,38390.0,127.8332,127.8332,127.6971,127.7457,38390.0
2023-12-08 11:15:00,131.46,131.47,131.27,131.35,106891.0,127.736,127.7457,127.5514,127.6291,106891.0
2023-12-08 11:20:00,131.36,131.36,131.3,131.36,36548.0,127.6388,127.6388,127.5805,127.6388,36548.0
2023-12-08 11:25:00,131.36,131.46,131.32,131.45,122384.0,127.6388,127.736,127.6,127.7263,122384.0
2023-12-08 11:30:00,131.45,131.54,131.42,131.44,87188.0,127.7263,127.8137,127.6971,127.7166,87188.0
2023-12-08 11:35:00,131.45,131.48,131.31,131.37,97947.0,127.7263,127.7554,127.5903,127.6486,97947.0
2023-12-08 11:40:00,131.37,131.39,131.31,131.38,55822.0,127.6486,127.668,127.5903,127.6583,55822.0
2023-12-08 11:45:00,131.38,131.39,131.31,131.35,29524.0,127.6583,127.668,127.5903,127.6291,29524.0
2023-12-08 11:50:00,131.34,131.38,131.29,131.35,56111.0,127.6194,127.6583,127.5708,127.6291,56111.0
2023-12-08 11:55:00,131.35,131.43,131.34,131.43,26623.0,127.6291,127.7069,127.6194,127.7069,26623.0
2023-12-08 12:00:00,131.43,131.48,131.42,131.46,31577.0,127.7069,127.7554,127.6971,127.736,31577.0
2023-12-08 12:05:00,131.47,131.5,131.43,131.46,48030.0,127.7457,127.7749,127.7069,127.736,48030.0
2023-12-08 12:10:00,131.47,131.49,131.42,131.44,63006.0,127.7457,127.7652,127.6971,127.7166,63006.0
2023-12-08 12:15:00,131.45,131.54,131.38,131.51,93955.0,127.7263,127.8137,127.6583,127.7846,93955.0
2023-12-08 12:20:00,131.52,131.54,131.47,131.52,36997.0,127.7943,127.8137,127.7457,127.7943,36997.0
2023-12-08 12:25:00,131.51,131.61,131.51,131.59,101158.0,127.7846,127.8818,127.7846,127.8623,101158.0
2023-12-08 12:30:00,131.59,131.65,131.59,131.65,46458.0,127.8623,127.9206,127.8623,127.9206,46458.0
2023-12-08 12:35:00,131.65,131.68,131.6,131.62,68834.0,127.9206,127.9498,127.872,127.8915,68834.0
2023-12-08 12:40:00,131.63,131.66,131.58,131.63,35089.0,127.9012,127.9303,127.8526,127.9012,35089.0
2023-12-08 12:45:00,131.63,131.66,131.61,131.62,25224.0,127.9012,127.9303,127.8818,127.8915,25224.0
2023-12-08 12:50:00,131.64,131.66,131.6,131.63,29165.0,127.9109,127.9303,127.872,127.9012,29165.0
2023-12-08 12:55:00,131.63,131.68,131.61,131.68,22992.0,127.9012,127.9498,127.8818,127.9498,22992.0
2023-12-08 13:00:00,131.68,131.73,131.62,131.72,28009.0,127.9498,127.9984,127.8915,127.9886,28009.0
2023-12-08 13:05:00,131.72,131.79,131.7,131.76,35362.0,127.9886,128.0567,127.9692,128.0275,35362.0
2023-12-08 13:10:00,131.77,131.88,131.77,131.87,33427.0,128.0372,128.1441,128.0372,128.1344,33427.0
2023-12-08 13:15:00,131.87,131.88,131.75,131.83,45354.0,128.1344,128.1441,128.0178,128.0955,45354.0
2023-12-08 13:20:00,131.82,131.85,131.79,131.81,48331.0,128.0858,128.115,128.0567,128.0761,48331.0
2023-12-08 13:25:00,131.81,131.89,131.8,131.86,37271.0,128.0761,128.1538,128.0664,128.1247,37271.0
2023-12-08 13:30:00,131.86,131.88,131.82,131.87,55844.0,128.1247,128.1441,128.0858,128.1344,55844.0
2023-12-08 13:35:00,131.86,131.89,131.83,131.88,65246.0,128.1247,128.1538,128.0955,128.1441,65246.0
2023-12-08 13:40:00,131.87,131.88,131.76,131.77,40120.0,128.1344,128.1441,128.0275,128.0372,40120.0
2023-12-08 13:45:00,131.77,131.81,131.75,131.76,32430.0,128.0372,128.0761,128.0178,128.0275,32430.0
2023-12-08 13:50:00,131.77,131.79,131.72,131.79,22612.0,128.0372,128.0567,127.9886,128.0567,22612.0
2023-12-08 13:55:00,131.78,131.81,131.77,131.78,21042.0,128.0469,128.0761,128.0372,128.0469,21042.0
2023-12-08 14:00:00,131.79,131.92,131.78,131.92,161227.0,128.0567,128.183,128.0469,128.183,161227.0
2023-12-08 14:05:00,131.91,131.95,131.9,131.94,21861.0,128.1733,128.2121,128.1635,128.2024,21861.0
2023-12-08 14:10:00,131.94,132.01,131.94,131.95,52644.0,128.2024,128.2704,128.2024,128.2121,52644.0
2023-12-08 14:15:00,131.95,131.98,131.91,131.96,22490.0,128.2121,128.2413,128.1733,128.2218,22490.0
2023-12-08 14:20:00,131.97,132.01,131.93,131.97,27888.0,128.2316,128.2704,128.1927,128.2316,27888.0
2023-12-08 14:25:00,131.97,132.01,131.97,132.01,20074.0,128.2316,128.2704,128.2316,128.2704,20074.0
2023-12-08 14:30:00,132.02,132.12,132.01,132.11,30986.0,128.2801,128.3773,128.2704,128.3676,30986.0
2023-12-08 14:35:00,132.1,132.15,132.06,132.14,47183.0,128.3579,128.4065,128.319,128.3967,47183.0
2023-12-08 14:40:00,132.15,132.22,132.12,132.17,40415.0,128.4065,128.4745,128.3773,128.4259,40415.0
2023-12-08 14:45:00,132.17,132.2,132.12,132.18,33738.0,128.4259,128.455,128.3773,128.4356,33738.0
2023-12-08 14:50:00,132.18,132.23,132.16,132.21,38197.0,128.4356,128.4842,128.4162,128.4648,38197.0
2023-12-08 14:55:00,132.2,132.2,132.14,132.2,51841.0,128.455,128.455,128.3967,128.455,51841.0
2023-12-08 15:00:00,132.2,132.21,132.16,132.19,44741.0,128.455,128.4648,128.4162,128.4453,44741.0
2023-12-08 15:05:00,132.19,132.19,132.07,132.17,112277.0,128.4453,128.4453,128.3287,128.4259,112277.0
2023-12-08 15:10:00,132.17,132.2,132.13,132.2,30406.0,128.4259,128.455,128.387,128.455,30406.0
2023-12-08 15:15:00,132.2,132.24,132.15,132.15,47181.0,128.455,128.4939,128.4065,128.4065,47181.0
2023-12-08 15:20:00,132.15,132.19,132.11,132.15,96722.0,128.4065,128.4453,128.3676,128.4065,96722.0
2023-12-08 15:25:00,132.15,132.21,132.12,132.19,41132.0,128.4065,128.4648,128.3773,128.4453,41132.0
2023-12-08 15:30:00,132.19,132.19,132.12,132.17,78574.0,128.4453,128.4453,128.3773,128.4259,78574.0
2023-12-08 15:35:00,132.16,132.3,132.15,132.28,85561.0,128.4162,128.5522,128.4065,128.5328,85561.0
2023-12-08 15:40:00,132.28,132.33,132.25,132.33,58473.0,128.5328,128.5814,128.5036,128.5814,58473.0
2023-12-08 15:45:00,132.33,132.38,132.28,132.28,134674.0,128.5814,128.6299,128.5328,128.5328,134674.0
2023-12-08 15:50:00,132.27,132.31,132.19,132.23,172655.0,128.5231,128.5619,128.4453,128.4842,172655.0
2023-12-08 15:55:00,132.23,132.26,132.06,132.09,283232.0,128.4842,128.5133,128.319,128.3482,283232.0
2023-12-11 09:30:00,132.78,133.19,132.69,132.93,364566.0,129.0186,129.417,128.9312,129.1644,364566.0
2023-12-11 09:35:00,132.91,132.94,132.64,132.64,228091.0,129.1449,129.1741,128.8826,128.8826,228091.0
2023-12-11 09:40:00,132.64,132.65,132.47,132.53,225620.0,128.8826,128.8923,128.7174,128.7757,225620.0
2023-12-11 09:45:00,132.56,132.65,132.42,132.56,205559.0,128.8048,128.8923,128.6688,128.8048,205559.0
2023-12-11 09:50:00,132.56,132.66,132.53,132.61,115125.0,128.8048,128.902,128.7757,128.8534,115125.0
2023-12-11 09:55:00,132.61,132.79,132.51,132.75,238844.0,128.8534,129.0283,128.7563,128.9895,238844.0
2023-12-11 10:00:00,132.77,132.79,132.49,132.51,208567.0,129.0089,129.0283,128.7368,128.7563,208567.0
2023-12-11 10:05:00,132.5,132.74,132.46,132.72,144585.0,128.7465,128.9797,128.7077,128.9603,144585.0
2023-12-11 10:10:00,132.71,132.76,132.65,132.73,81773.0,128.9506,128.9992,128.8923,128.97,81773.0
2023-12-11 10:15:00,132.73,132.78,132.68,132.74,103455.0,128.97,129.0186,128.9214,128.9797,103455.0
2023-12-11 10:20:00,132.74,132.84,132.71,132.77,77133.0,128.9797,129.0769,128.9506,129.0089,77133.0
2023-12-11 10:25:00,132.77,132.89,132.73,132.89,68717.0,129.0089,129.1255,128.97,129.1255,68717.0
2023-12-11 10:30:00,132.9,132.92,132.8,132.86,73155.0,129.1352,129.1546,129.038,129.0963,73155.0
2023-12-11 10:35:00,132.86,132.87,132.66,132.67,58806.0,129.0963,129.1061,128.902,128.9117,58806.0
2023-12-11 10:40:00,132.67,132.68,132.51,132.52,46343.0,128.9117,128.9214,128.7563,128.766,46343.0
2023-12-11 10:45:00,132.53,132.58,132.52,132.53,52717.0,128.7757,128.8243,128.766,128.7757,52717.0
2023-12-11 10:50:00,132.53,132.59,132.51,132.53,61833.0,128.7757,128.834,128.7563,128.7757,61833.0
2023-12-11 10:55:00,132.54,132.67,132.53,132.61,61504.0,128.7854,128.9117,128.7757,128.8534,61504.0
2023-12-11 11:00:00,132.62,132.7,132.56,132.56,48879.0,128.8631,128.9409,128.8048,128.8048,48879.0
2023-12-11 11:05:00,132.56,132.65,132.51,132.53,100464.0,128.8048,128.8923,128.7563,128.7757,100464.0
2023-12-11 11:10:00,132.53,132.62,132.45,132.45,56540.0,128.7757,128.8631,128.698,128.698,56540.0
2023-12-11 11:15:00,132.45,132.53,132.39,132.49,57354.0,128.698,128.7757,128.6397,128.7368,57354.0
2023-12-11 11:20:00,132.49,132.51,132.41,132.42,55473.0,128.7368,128.7563,128.6591,128.6688,55473.0
2023-12-11 11:25:00,132.42,132.44,132.35,132.38,65046.0,128.6688,128.6882,128.6008,128.6299,65046.0
2023-12-11 11:30:00,132.38,132.43,132.27,132.41,138123.0,128.6299,128.6785,128.5231,128.6591,138123.0
2023-12-11 11:35:00,132.41,132.44,132.31,132.31,62411.0,128.6591,128.6882,128.5619,128.5619,62411.0
2023-12-11 11:40:00,132.31,132.32,132.22,132.24,53150.0,128.5619,128.5716,128.4745,128.4939,53150.0
2023-12-11 11:45:00,132.24,132.26,132.15,132.15,45396.0,128.4939,128.5133,128.4065,128.4065,45396.0
2023-12-11 11:50:00,132.15,132.24,132.13,132.21,65468.0,128.4065,128.4939,128.387,128.4648,65468.0
2023-12-11 11:55:00,132.2,132.22,132.16,132.19,44529.0,128.455,128.4745,128.4162,128.4453,44529.0
2023-12-11 12:00:00,132.19,132.3,132.17,132.3,70861.0,128.4453,128.5522,128.4259,128.5522,70861.0
2023-12-11 12:05:00,132.28,132.33,132.23,132.31,129499.0,128.5328,128.5814,128.4842,128.5619,129499.0
2023-12-11 12:10:00,132.31,132.31,132.23,132.25,42634.0,128.5619,128.5619,128.4842,128.5036,42634.0
2023-12-11 12:15:00,132.24,132.28,132.2,132.28,40363.0,128.4939,128.5328,128.455,128.5328,40363.0
2023-12-11 12:20:00,132.28,132.34,132.24,132.25,34702.0,128.5328,128.5911,128.4939,128.5036,34702.0
2023-12-11 12:25:00,132.25,132.25,132.18,132.2,42888.0,128.5036,128.5036,128.4356,128.455,42888.0
2023-12-11 12:30:00,132.2,132.28,132.16,132.28,58301.0,128.455,128.5328,128.4162,128.5328,58301.0
2023-12-11 12:35:00,132.28,132.37,132.26,132.36,32653.0,128.5328,128.6202,128.5133,128.6105,32653.0
2023-12-11 12:40:00,132.36,132.38,132.32,132.36,48012.0,128.6105,128.6299,128.5716,128.6105,48012.0
2023-12-11 12:45:00,132.36,132.38,132.32,132.37,47348.0,128.6105,128.6299,128.5716,128.6202,47348.0
2023-12-11 12:50:00,132.36,132.46,132.36,132.46,63133.0,128.6105,128.7077,128.6105,128.7077,63133.0
2023-12-11 12:55:00,132.46,132.52,132.45,132.5,45719.0,128.7077,128.766,128.698,128.7465,45719.0
2023-12-11 13:00:00,132.49,132.54,132.4,132.53,105984.0,128.7368,128.7854,128.6494,128.7757,105984.0
2023-12-11 13:05:00,132.53,132.53,132.43,132.47,44182.0,128.7757,128.7757,128.6785,128.7174,44182.0
2023-12-11 13:10:00,132.47,132.57,132.46,132.55,75235.0,128.7174,128.8146,128.7077,128.7951,75235.0
2023-12-11 13:15:00,132.55,132.58,132.54,132.55,31393.0,128.7951,128.8243,128.7854,128.7951,31393.0
2023-12-11 13:20:00,132.55,132.6,132.54,132.56,75236.0,128.7951,128.8437,128.7854,128.8048,75236.0
2023-12-11 13:25:00,132.56,132.57,132.47,132.53,33954.0,128.8048,128.8146,128.7174,128.7757,33954.0
2023-12-11 13:30:00,132.52,132.53,132.47,132.49,54956.0,128.766,128.7757,128.7174,128.7368,54956.0
2023-12-11 13:35:00,132.48,132.5,132.45,132.5,30751.0,128.7271,128.7465,128.698,128.7465,30751.0
2023-12-11 13:40:00,132.5,132.59,132.5,132.56,32335.0,128.7465,128.834,128.7465,128.8048,32335.0
2023-12-11 13:45:00,132.56,132.56,132.5,132.53,28691.0,128.8048,128.8048,128.7465,128.7757,28691.0
2023-12-11 13:50:00,132.53,132.57,132.51,132.53,151003.0,128.7757,128.8146,128.7563,128.7757,151003.0
2023-12-11 13:55:00,132.53,132.54,132.47,132.53,42650.0,128.7757,128.7854,128.7174,128.7757,42650.0
2023-12-11 14:00:00,132.53,132.6,132.52,132.59,46254.0,128.7757,128.8437,128.766,128.834,46254.0
2023-12-11 14:05:00,132.59,132.66,132.58,132.64,45382.0,128.834,128.902,128.8243,128.8826,45382.0
2023-12-11 14:10:00,132.65,132.7,132.63,132.64,33864.0,128.8923,128.9409,128.8729,128.8826,33864.0
2023-12-11 14:15:00,132.64,132.64,132.56,132.56,37740.0,128.8826,128.8826,128.8048,128.8048,37740.0
2023-12-11 14:20:00,132.56,132.65,132.56,132.65,43952.0,128.8048,128.8923,128.8048,128.8923,43952.0
2023-12-11 14:25:00,132.65,132.69,132.61,132.69,45314.0,128.8923,128.9312,128.8534,128.9312,45314.0
2023-12-11 14:30:00,132.69,132.71,132.63,132.63,39232.0,128.9312,128.9506,128.8729,128.8729,39232.0
2023-12-11 14:35:00,132.63,132.64,132.59,132.63,42596.0,128.8729,128.8826,128.834,128.8729,42596.0
2023-12-11 14:40:00,132.63,132.65,132.6,132.63,35530.0,128.8729,128.8923,128.8437,128.8729,35530.0
2023-12-11 14:45:00,132.63,132.69,132.62,132.69,30902.0,128.8729,128.9312,128.8631,128.9312,30902.0
2023-12-11 14:50:00,132.69,132.69,132.63,132.64,40327.0,128.9312,128.9312,128.8729,128.8826,40327.0
2023-12-11 14:55:00,132.63,132.72,132.62,132.69,65067.0,128.8729,128.9603,128.8631,128.9312,65067.0
2023-12-11 15:00:00,132.69,132.73,132.64,132.73,38515.0,128.9312,128.97,128.8826,128.97,38515.0
2023-12-11 15:05:00,132.74,132.81,132.73,132.78,53871.0,128.9797,129.0478,128.97,129.0186,53871.0
2023-12-11 15:10:00,132.78,132.78,132.68,132.73,64003.0,129.0186,129.0186,128.9214,128.97,64003.0
2023-12-11 15:15:00,132.73,132.78,132.68,132.69,73102.0,128.97,129.0186,128.9214,128.9312,73102.0
2023-12-11 15:20:00,132.69,132.81,132.68,132.8,44202.0,128.9312,129.0478,128.9214,129.038,44202.0
2023-12-11 15:25:00,132.8,132.82,132.74,132.78,128753.0,129.038,129.0575,128.9797,129.0186,128753.0
2023-12-11 15:30:00,132.78,132.78,132.67,132.68,70640.0,129.0186,129.0186,128.9117,128.9214,70640.0
2023-12-11 15:35:00,132.68,132.79,132.67,132.79,71233.0,128.9214,129.0283,128.9117,129.0283,71233.0
2023-12-11 15:40:00,132.78,132.88,132.78,132.81,112505.0,129.0186,129.1158,129.0186,129.0478,112505.0
2023-12-11 15:45:00,132.81,132.87,132.8,132.82,163988.0,129.0478,129.1061,129.038,129.0575,163988.0
2023-12-11 15:50:00,132.81,132.86,132.79,132.84,167456.0,129.0478,129.0963,129.0283,129.0769,167456.0
2023-12-11 15:55:00,132.84,132.97,132.83,132.91,372776.0,129.0769,129.2032,129.0672,129.1449,372776.0
2023-12-12 09:30:00,133.3,133.32,132.61,132.67,451559.0,129.5239,129.5433,128.8534,128.9117,451559.0
2023-12-12 09:35:00,132.68,132.71,132.5,132.51,204960.0,128.9214,128.9506,128.7465,128.7563,204960.0
2023-12-12 09:40:00,132.52,132.73,132.52,132.64,179235.0,128.766,128.97,128.766,128.8826,179235.0
2023-12-12 09:45:00,132.63,132.83,132.6,132.75,213689.0,128.8729,129.0672,128.8437,128.9895,213689.0
2023-12-12 09:50:00,132.76,132.86,132.74,132.86,93335.0,128.9992,129.0963,128.9797,129.0963,93335.0
2023-12-12 09:55:00,132.86,132.87,132.6,132.67,92033.0,129.0963,129.1061,128.8437,128.9117,92033.0
2023-12-12 10:00:00,132.66,132.83,132.59,132.81,75719.0,128.902,129.0672,128.834,129.0478,75719.0
2023-12-12 10:05:00,132.83,133.06,132.8,133.04,53482.0,129.0672,129.2907,129.038,129.2712,53482.0
2023-12-12 10:10:00,133.03,133.03,132.84,132.99,56738.0,129.2615,129.2615,129.0769,129.2227,56738.0
2023-12-12 10:15:00,132.98,133.03,132.93,132.99,153005.0,129.2129,129.2615,129.1644,129.2227,153005.0
2023-12-12 10:20:00,132.98,133.09,132.97,133.05,54494.0,129.2129,129.3198,129.2032,129.281,54494.0
2023-12-12 10:25:00,133.06,133.06,132.97,132.97,64538.0,129.2907,129.2907,129.2032,129.2032,64538.0
2023-12-12 10:30:00,132.96,133.05,132.95,133.04,87394.0,129.1935,129.281,129.1838,129.2712,87394.0
2023-12-12 10:35:00,133.04,133.07,132.96,132.97,69845.0,129.2712,129.3004,129.1935,129.2032,69845.0
2023-12-12 10:40:00,132.97,133.01,132.92,133.0,118652.0,129.2032,129.2421,129.1546,129.2324,118652.0
2023-12-12 10:45:00,133.0,133.13,132.99,133.1,70628.0,129.2324,129.3587,129.2227,129.3295,70628.0
2023-12-12 10:50:00,133.1,133.11,133.01,133.08,91624.0,129.3295,129.3393,129.2421,129.3101,91624.0
2023-12-12 10:55:00,133.07,133.15,133.06,133.15,52022.0,129.3004,129.3781,129.2907,129.3781,52022.0
2023-12-12 11:00:00,133.14,133.17,133.08,133.17,54656.0,129.3684,129.3976,129.3101,129.3976,54656.0
2023-12-12 11:05:00,133.18,133.2,133.09,133.11,92165.0,129.4073,129.4267,129.3198,129.3393,92165.0
2023-12-12 11:10:00,133.11,133.14,133.05,133.06,64114.0,129.3393,129.3684,129.281,129.2907,64114.0
2023-12-12 11:15:00,133.07,133.07,132.97,133.03,83718.0,129.3004,129.3004,129.2032,129.2615,83718.0
2023-12-12 11:20:00,133.03,133.09,133.02,133.09,52601.0,129.2615,129.3198,129.2518,129.3198,52601.0
2023-12-12 11:25:00,133.09,133.12,133.06,133.12,51873.0,129.3198,129.349,129.2907,129.349,51873.0
2023-12-12 11:30:00,133.12,133.19,133.12,133.14,57710.0,129.349,129.417,129.349,129.3684,57710.0
2023-12-12 11:35:00,133.14,133.17,133.11,133.16,62109.0,129.3684,129.3976,129.3393,129.3878,62109.0
2023-12-12 11:40:00,133.16,133.2,133.12,133.16,96020.0,129.3878,129.4267,129.349,129.3878,96020.0
2023-12-12 11:45:00,133.16,133.26,133.15,133.26,90874.0,129.3878,129.485,129.3781,129.485,90874.0
2023-12-12 11:50:00,133.26,133.35,133.25,133.33,64590.0,129.485,129.5725,129.4753,129.553,64590.0
2023-12-12 11:55:00,133.33,133.35,133.28,133.31,49045.0,129.553,129.5725,129.5044,129.5336,49045.0
2023-12-12 12:00:00,133.31,133.4,133.29,133.38,111996.0,129.5336,129.621,129.5142,129.6016,111996.0
2023-12-12 12:05:00,133.39,133.47,133.38,133.44,61770.0,129.6113,129.6891,129.6016,129.6599,61770.0
2023-12-12 12:10:00,133.44,133.54,133.44,133.53,52041.0,129.6599,129.7571,129.6599,129.7474,52041.0
2023-12-12 12:15:00,133.54,133.58,133.53,133.58,54461.0,129.7571,129.7959,129.7474,129.7959,54461.0
2023-12-12 12:20:00,133.58,133.58,133.52,133.53,97085.0,129.7959,129.7959,129.7376,129.7474,97085.0
2023-12-12 12:25:00,133.53,133.6,133.53,133.59,37258.0,129.7474,129.8154,129.7474,129.8057,37258.0
2023-12-12 12:30:00,133.59,133.63,133.56,133.62,43621.0,129.8057,129.8445,129.7765,129.8348,43621.0
2023-12-12 12:35:00,133.62,133.62,133.55,133.58,32968.0,129.8348,129.8348,129.7668,129.7959,32968.0
2023-12-12 12:40:00,133.59,133.6,133.53,133.54,30403.0,129.8057,129.8154,129.7474,129.7571,30403.0
2023-12-12 12:45:00,133.54,133.55,133.5,133.52,111579.0,129.7571,129.7668,129.7182,129.7376,111579.0
2023-12-12 12:50:00,133.51,133.52,133.43,133.44,44077.0,129.7279,129.7376,129.6502,129.6599,44077.0
2023-12-12 12:55:00,133.44,133.51,133.43,133.48,34115.0,129.6599,129.7279,129.6502,129.6988,34115.0
2023-12-12 13:00:00,133.47,133.58,133.46,133.57,79346.0,129.6891,129.7959,129.6793,129.7862,79346.0
2023-12-12 13:05:00,133.57,133.6,133.51,133.55,50556.0,129.7862,129.8154,129.7279,129.7668,50556.0
2023-12-12 13:10:00,133.54,133.55,133.5,133.52,77686.0,129.7571,129.7668,129.7182,129.7376,77686.0
2023-12-12 13:15:00,133.52,133.55,133.49,133.5,33032.0,129.7376,129.7668,129.7085,129.7182,33032.0
2023-12-12 13:20:00,133.49,133.51,133.43,133.48,70587.0,129.7085,129.7279,129.6502,129.6988,70587.0
2023-12-12 13:25:00,133.48,133.53,133.48,133.5,22161.0,129.6988,129.7474,129.6988,129.7182,22161.0
2023-12-12 13:30:00,133.49,133.51,133.46,133.5,23895.0,129.7085,129.7279,129.6793,129.7182,23895.0
2023-12-12 13:35:00,133.5,133.51,133.43,133.45,32438.0,129.7182,129.7279,129.6502,129.6696,32438.0
2023-12-12 13:40:00,133.45,133.46,133.41,133.45,26235.0,129.6696,129.6793,129.6308,129.6696,26235.0
2023-12-12 13:45:00,133.44,133.46,133.4,133.41,42206.0,129.6599,129.6793,129.621,129.6308,42206.0
2023-12-12 13:50:00,133.41,133.43,133.37,133.41,44464.0,129.6308,129.6502,129.5919,129.6308,44464.0
2023-12-12 13:55:00,133.4,133.43,133.38,133.43,27430.0,129.621,129.6502,129.6016,129.6502,27430.0
2023-12-12 14:00:00,133.43,133.45,133.36,133.37,40372.0,129.6502,129.6696,129.5822,129.5919,40372.0
2023-12-12 14:05:00,133.37,133.4,133.35,133.35,85723.0,129.5919,129.621,129.5725,129.5725,85723.0
2023-12-12 14:10:00,133.35,133.4,133.31,133.34,43260.0,129.5725,129.621,129.5336,129.5627,43260.0
2023-12-12 14:15:00,133.33,133.41,133.32,133.39,27461.0,129.553,129.6308,129.5433,129.6113,27461.0
2023-12-12 14:20:00,133.39,133.44,133.37,133.42,30932.0,129.6113,129.6599,129.5919,129.6405,30932.0
2023-12-12 14:25:00,133.42,133.47,133.41,133.44,43539.0,129.6405,129.6891,129.6308,129.6599,43539.0
2023-12-12 14:30:00,133.44,133.5,133.44,133.48,26033.0,129.6599,129.7182,129.6599,129.6988,26033.0
2023-12-12 14:35:00,133.48,133.48,133.4,133.43,41556.0,129.6988,129.6988,129.621,129.6502,41556.0
2023-12-12 14:40:00,133.43,133.46,133.42,133.45,32280.0,129.6502,129.6793,129.6405,129.6696,32280.0
2023-12-12 14:45:00,133.46,133.53,133.44,133.49,26991.0,129.6793,129.7474,129.6599,129.7085,26991.0
2023-12-12 14:50:00,133.48,133.52,133.47,133.47,27867.0,129.6988,129.7376,129.6891,129.6891,27867.0
2023-12-12 14:55:00,133.47,133.52,133.46,133.47,33046.0,129.6891,129.7376,129.6793,129.6891,33046.0
2023-12-12 15:00:00,133.47,133.56,133.44,133.55,37381.0,129.6891,129.7765,129.6599,129.7668,37381.0
2023-12-12 15:05:00,133.55,133.66,133.55,133.64,34134.0,129.7668,129.8737,129.7668,129.8542,34134.0
2023-12-12 15:10:00,133.64,133.68,133.61,133.66,42349.0,129.8542,129.8931,129.8251,129.8737,42349.0
2023-12-12 15:15:00,133.67,133.7,133.65,133.66,46804.0,129.8834,129.9125,129.864,129.8737,46804.0
2023-12-12 15:20:00,133.65,133.7,133.61,133.67,66164.0,129.864,129.9125,129.8251,129.8834,66164.0
2023-12-12 15:25:00,133.66,133.68,133.64,133.68,48468.0,129.8737,129.8931,129.8542,129.8931,48468.0
2023-12-12 15:30:00,133.68,133.7,133.61,133.61,76906.0,129.8931,129.9125,129.8251,129.8251,76906.0
2023-12-12 15:35:00,133.61,133.61,133.53,133.53,86278.0,129.8251,129.8251,129.7474,129.7474,86278.0
2023-12-12 15:40:00,133.53,133.53,133.44,133.48,112226.0,129.7474,129.7474,129.6599,129.6988,112226.0
2023-12-12 15:45:00,133.49,133.53,133.47,133.48,89372.0,129.7085,129.7474,129.6891,129.6988,89372.0
2023-12-12 15:50:00,133.48,133.56,133.45,133.5,122151.0,129.6988,129.7765,129.6696,129.7182,122151.0
2023-12-12 15:55:00,133.5,133.58,133.44,133.55,316249.0,129.7182,129.7959,129.6599,129.7668,316249.0
2023-12-13 09:30:00,133.1,133.23,132.76,133.23,316010.0,129.3295,129.4559,128.9992,129.4559,316010.0
2023-12-13 09:35:00,133.24,133.24,133.06,133.09,108488.0,129.4656,129.4656,129.2907,129.3198,108488.0
2023-12-13 09:40:00,133.09,133.12,132.8,132.84,179688.0,129.3198,129.349,129.038,129.0769,179688.0
2023-12-13 09:45:00,132.84,133.35,132.8,133.32,73027.0,129.0769,129.5725,129.038,129.5433,73027.0
2023-12-13 09:50:00,133.32,133.43,133.28,133.41,68665.0,129.5433,129.6502,129.5044,129.6308,68665.0
2023-12-13 09:55:00,133.41,133.48,133.34,133.44,61747.0,129.6308,129.6988,129.5627,129.6599,61747.0
2023-12-13 10:00:00,133.44,133.55,133.37,133.53,59529.0,129.6599,129.7668,129.5919,129.7474,59529.0
2023-12-13 10:05:00,133.53,133.59,133.48,133.57,44466.0,129.7474,129.8057,129.6988,129.7862,44466.0
2023-12-13 10:10:00,133.58,133.61,133.45,133.55,53805.0,129.7959,129.8251,129.6696,129.7668,53805.0
2023-12-13 10:15:00,133.54,133.56,133.5,133.51,68450.0,129.7571,129.7765,129.7182,129.7279,68450.0
2023-12-13 10:20:00,133.51,133.51,133.38,133.47,76752.0,129.7279,129.7279,129.6016,129.6891,76752.0
2023-12-13 10:25:00,133.47,133.57,133.47,133.55,48944.0,129.6891,129.7862,129.6891,129.7668,48944.0
2023-12-13 10:30:00,133.54,133.55,133.44,133.54,75423.0,129.7571,129.7668,129.6599,129.7571,75423.0
2023-12-13 10:35:00,133.54,133.68,133.54,133.65,52674.0,129.7571,129.8931,129.7571,129.864,52674.0
2023-12-13 10:40:00,133.66,133.78,133.66,133.78,74666.0,129.8737,129.9903,129.8737,129.9903,74666.0
2023-12-13 10:45:00,133.79,133.99,133.78,133.99,38668.0,130.0,130.1943,129.9903,130.1943,38668.0
2023-12-13 10:50:00,133.99,134.03,133.92,133.93,40654.0,130.1943,130.2332,130.1263,130.136,40654.0
2023-12-13 10:55:00,133.93,133.98,133.92,133.96,44235.0,130.136,130.1846,130.1263,130.1652,44235.0
2023-12-13 11:00:00,133.96,134.02,133.95,134.02,40706.0,130.1652,130.2235,130.1555,130.2235,40706.0
2023-12-13 11:05:00,134.0,134.06,133.99,134.05,34895.0,130.2041,130.2624,130.1943,130.2526,34895.0
2023-12-13 11:10:00,134.06,134.11,134.06,134.1,33220.0,130.2624,130.3109,130.2624,130.3012,33220.0
2023-12-13 11:15:00,134.09,134.1,134.03,134.05,75055.0,130.2915,130.3012,130.2332,130.2526,75055.0
2023-12-13 11:20:00,134.04,134.15,134.02,134.13,53505.0,130.2429,130.3498,130.2235,130.3304,53505.0
2023-12-13 11:25:00,134.13,134.16,134.04,134.06,61557.0,130.3304,130.3595,130.2429,130.2624,61557.0
2023-12-13 11:30:00,134.08,134.16,134.06,134.16,125924.0,130.2818,130.3595,130.2624,130.3595,125924.0
2023-12-13 11:35:00,134.15,134.18,134.11,134.12,31957.0,130.3498,130.379,130.3109,130.3207,31957.0
2023-12-13 11:40:00,134.12,134.18,134.11,134.13,29587.0,130.3207,130.379,130.3109,130.3304,29587.0
2023-12-13 11:45:00,134.13,134.17,134.1,134.16,37587.0,130.3304,130.3692,130.3012,130.3595,37587.0
2023-12-13 11:50:00,134.17,134.26,134.15,134.25,27699.0,130.3692,130.4567,130.3498,130.447,27699.0
2023-12-13 11:55:00,134.24,134.27,134.19,134.21,30732.0,130.4373,130.4664,130.3887,130.4081,30732.0
2023-12-13 12:00:00,134.21,134.24,134.13,134.18,37033.0,130.4081,130.4373,130.3304,130.379,37033.0
2023-12-13 12:05:00,134.19,134.2,134.17,134.19,12800.0,130.3887,130.3984,130.3692,130.3887,12800.0
2023-12-13 12:10:00,134.2,134.26,134.18,134.25,34177.0,130.3984,130.4567,130.379,130.447,34177.0
2023-12-13 12:15:00,134.26,134.33,134.25,134.32,81661.0,130.4567,130.5247,130.447,130.515,81661.0
2023-12-13 12:20:00,134.33,134.33,134.27,134.29,29954.0,130.5247,130.5247,130.4664,130.4858,29954.0
2023-12-13 12:25:00,134.3,134.3,134.25,134.26,43439.0,130.4956,130.4956,130.447,130.4567,43439.0
2023-12-13 12:30:00,134.25,134.31,134.24,134.3,36543.0,130.447,130.5053,130.4373,130.4956,36543.0
2023-12-13 12:35:00,134.3,134.34,134.27,134.31,50154.0,130.4956,130.5344,130.4664,130.5053,50154.0
2023-12-13 12:40:00,134.3,134.31,134.27,134.28,34026.0,130.4956,130.5053,130.4664,130.4761,34026.0
2023-12-13 12:45:00,134.28,134.31,134.27,134.29,27746.0,130.4761,130.5053,130.4664,130.4858,27746.0
2023-12-13 12:50:00,134.3,134.36,134.27,134.28,25513.0,130.4956,130.5539,130.4664,130.4761,25513.0
2023-12-13 12:55:00,134.28,134.28,134.21,134.22,22297.0,130.4761,130.4761,130.4081,130.4178,22297.0
2023-12-13 13:00:00,134.22,134.23,134.18,134.19,21536.0,130.4178,130.4275,130.379,130.3887,21536.0
2023-12-13 13:05:00,134.19,134.23,134.15,134.22,20994.0,130.3887,130.4275,130.3498,130.4178,20994.0
2023-12-13 13:10:00,134.22,134.24,134.19,134.22,29126.0,130.4178,130.4373,130.3887,130.4178,29126.0
2023-12-13 13:15:00,134.22,134.3,134.21,134.3,13706.0,130.4178,130.4956,130.4081,130.4956,13706.0
2023-12-13 13:20:00,134.29,134.31,134.26,134.26,37556.0,130.4858,130.5053,130.4567,130.4567,37556.0
2023-12-13 13:25:00,134.27,134.28,134.22,134.24,99342.0,130.4664,130.4761,130.4178,130.4373,99342.0
2023-12-13 13:30:00,134.24,134.27,134.21,134.27,14373.0,130.4373,130.4664,130.4081,130.4664,14373.0
2023-12-13 13:35:00,134.27,134.3,134.25,134.28,24473.0,130.4664,130.4956,130.447,130.4761,24473.0
2023-12-13 13:40:00,134.28,134.28,134.17,134.2,24121.0,130.4761,130.4761,130.3692,130.3984,24121.0
2023-12-13 13:45:00,134.2,134.21,134.11,134.12,50647.0,130.3984,130.4081,130.3109,130.3207,50647.0
2023-12-13 13:50:00,134.12,134.19,134.1,134.18,21991.0,130.3207,130.3887,130.3012,130.379,21991.0
2023-12-13 13:55:00,134.19,134.26,134.18,134.22,43124.0,130.3887,130.4567,130.379,130.4178,43124.0
2023-12-13 14:00:00,134.23,134.7,134.23,134.63,486628.0,130.4275,130.8842,130.4275,130.8162,486628.0
2023-12-13 14:05:00,134.62,134.75,134.61,134.72,107918.0,130.8065,130.9328,130.7968,130.9037,107918.0
2023-12-13 14:10:00,134.71,134.88,134.71,134.85,128656.0,130.8939,131.0591,130.8939,131.03,128656.0
2023-12-13 14:15:00,134.86,134.89,134.76,134.77,67659.0,131.0397,131.0688,130.9425,130.9522,67659.0
2023-12-13 14:20:00,134.77,134.85,134.75,134.76,154280.0,130.9522,131.03,130.9328,130.9425,154280.0
2023-12-13 14:25:00,134.76,134.82,134.71,134.81,56396.0,130.9425,131.0008,130.8939,130.9911,56396.0
2023-12-13 14:30:00,134.81,134.98,134.8,134.96,91815.0,130.9911,131.1563,130.9814,131.1369,91815.0
2023-12-13 14:35:00,134.97,135.18,134.96,135.18,99809.0,131.1466,131.3506,131.1369,131.3506,99809.0
2023-12-13 14:40:00,135.18,135.25,135.09,135.15,163091.0,131.3506,131.4186,131.2632,131.3215,163091.0
2023-12-13 14:45:00,135.15,135.26,135.04,135.12,136356.0,131.3215,131.4284,131.2146,131.2923,136356.0
2023-12-13 14:50:00,135.12,135.24,135.09,135.19,79009.0,131.2923,131.4089,131.2632,131.3603,79009.0
2023-12-13 14:55:00,135.18,135.39,135.16,135.34,137508.0,131.3506,131.5547,131.3312,131.5061,137508.0
2023-12-13 15:00:00,135.34,135.49,135.24,135.48,200056.0,131.5061,131.6518,131.4089,131.6421,200056.0
2023-12-13 15:05:00,135.49,135.54,135.39,135.43,195005.0,131.6518,131.7004,131.5547,131.5935,195005.0
2023-12-13 15:10:00,135.43,135.43,135.32,135.39,221339.0,131.5935,131.5935,131.4867,131.5547,221339.0
2023-12-13 15:15:00,135.39,135.44,135.24,135.25,205196.0,131.5547,131.6033,131.4089,131.4186,205196.0
2023-12-13 15:20:00,135.26,135.33,135.21,135.28,156930.0,131.4284,131.4964,131.3798,131.4478,156930.0
2023-12-13 15:25:00,135.28,135.5,135.27,135.5,186536.0,131.4478,131.6616,131.4381,131.6616,186536.0
2023-12-13 15:30:00,135.5,135.52,135.4,135.52,111920.0,131.6616,131.681,131.5644,131.681,111920.0
2023-12-13 15:35:00,135.53,135.8,135.53,135.79,153565.0,131.6907,131.9531,131.6907,131.9433,153565.0
2023-12-13 15:40:00,135.8,135.83,135.72,135.77,230565.0,131.9531,131.9822,131.8753,131.9239,230565.0
2023-12-13 15:45:00,135.77,135.79,135.69,135.78,252942.0,131.9239,131.9433,131.8462,131.9336,252942.0
2023-12-13 15:50:00,135.77,135.82,135.67,135.79,329711.0,131.9239,131.9725,131.8267,131.9433,329711.0
2023-12-13 15:55:00,135.8,136.01,135.79,135.97,812804.0,131.9531,132.1571,131.9433,132.1182,812804.0
2023-12-14 09:30:00,136.4,136.51,136.04,136.39,327010.0,132.5361,132.6429,132.1863,132.5263,327010.0
2023-12-14 09:35:00,136.38,136.49,135.95,136.09,249796.0,132.5166,132.6235,132.0988,132.2348,249796.0
2023-12-14 09:40:00,136.09,136.27,136.06,136.1,112887.0,132.2348,132.4097,132.2057,132.2446,112887.0
2023-12-14 09:45:00,136.09,136.1,135.74,135.8,210194.0,132.2348,132.2446,131.8948,131.9531,210194.0
2023-12-14 09:50:00,135.81,135.89,135.59,135.6,213135.0,131.9628,132.0405,131.749,131.7587,213135.0
2023-12-14 09:55:00,135.6,135.78,135.58,135.75,108188.0,131.7587,131.9336,131.7393,131.9045,108188.0
2023-12-14 10:00:00,135.76,135.85,135.41,135.46,145768.0,131.9142,132.0016,131.5741,131.6227,145768.0
2023-12-14 10:05:00,135.46,135.57,135.42,135.53,93993.0,131.6227,131.7296,131.5838,131.6907,93993.0
2023-12-14 10:10:00,135.52,135.63,135.49,135.53,150912.0,131.681,131.7879,131.6518,131.6907,150912.0
2023-12-14 10:15:00,135.53,135.61,135.46,135.5,180406.0,131.6907,131.7684,131.6227,131.6616,180406.0
2023-12-14 10:20:00,135.5,135.55,135.4,135.41,158719.0,131.6616,131.7101,131.5644,131.5741,158719.0
2023-12-14 10:25:00,135.4,135.54,135.25,135.5,162754.0,131.5644,131.7004,131.4186,131.6616,162754.0
2023-12-14 10:30:00,135.49,135.49,135.36,135.4,157238.0,131.6518,131.6518,131.5255,131.5644,157238.0
2023-12-14 10:35:00,135.39,135.41,135.13,135.31,116642.0,131.5547,131.5741,131.302,131.4769,116642.0
2023-12-14 10:40:00,135.32,135.4,135.26,135.35,76405.0,131.4867,131.5644,131.4284,131.5158,76405.0
2023-12-14 10:45:00,135.35,135.51,135.3,135.5,115001.0,131.5158,131.6713,131.4672,131.6616,115001.0
2023-12-14 10:50:00,135.5,135.73,135.49,135.64,119726.0,131.6616,131.885,131.6518,131.7976,119726.0
2023-12-14 10:55:00,135.63,135.7,135.59,135.67,73032.0,131.7879,131.8559,131.749,131.8267,73032.0
2023-12-14 11:00:00,135.67,135.78,135.59,135.7,72711.0,131.8267,131.9336,131.749,131.8559,72711.0
2023-12-14 11:05:00,135.71,135.71,135.55,135.63,64171.0,131.8656,131.8656,131.7101,131.7879,64171.0
2023-12-14 11:10:00,135.63,135.72,135.52,135.53,80530.0,131.7879,131.8753,131.681,131.6907,80530.0
2023-12-14 11:15:00,135.53,135.63,135.52,135.6,64082.0,131.6907,131.7879,131.681,131.7587,64082.0
2023-12-14 11:20:00,135.6,135.6,135.46,135.54,66296.0,131.7587,131.7587,131.6227,131.7004,66296.0
2023-12-14 11:25:00,135.53,135.62,135.49,135.58,59901.0,131.6907,131.7782,131.6518,131.7393,59901.0
2023-12-14 11:30:00,135.58,135.65,135.5,135.5,47803.0,131.7393,131.8073,131.6616,131.6616,47803.0
2023-12-14 11:35:00,135.5,135.5,135.38,135.45,53631.0,131.6616,131.6616,131.545,131.613,53631.0
2023-12-14 11:40:00,135.44,135.48,135.42,135.45,34368.0,131.6033,131.6421,131.5838,131.613,34368.0
2023-12-14 11:45:00,135.45,135.46,135.38,135.42,79898.0,131.613,131.6227,131.545,131.5838,79898.0
2023-12-14 11:50:00,135.43,135.51,135.42,135.46,42369.0,131.5935,131.6713,131.5838,131.6227,42369.0
2023-12-14 11:55:00,135.46,135.46,135.37,135.37,32735.0,131.6227,131.6227,131.5352,131.5352,32735.0
2023-12-14 12:00:00,135.37,135.42,135.27,135.42,59399.0,131.5352,131.5838,131.4381,131.5838,59399.0
2023-12-14 12:05:00,135.42,135.47,135.39,135.44,44537.0,131.5838,131.6324,131.5547,131.6033,44537.0
2023-12-14 12:10:00,135.44,135.65,135.43,135.64,78637.0,131.6033,131.8073,131.5935,131.7976,78637.0
2023-12-14 12:15:00,135.64,135.71,135.6,135.68,51776.0,131.7976,131.8656,131.7587,131.8365,51776.0
2023-12-14 12:20:00,135.69,135.74,135.64,135.67,44573.0,131.8462,131.8948,131.7976,131.8267,44573.0
2023-12-14 12:25:00,135.67,135.73,135.67,135.72,29482.0,131.8267,131.885,131.8267,131.8753,29482.0
2023-12-14 12:30:00,135.72,135.73,135.56,135.56,65665.0,131.8753,131.885,131.7199,131.7199,65665.0
2023-12-14 12:35:00,135.57,135.57,135.41,135.48,84961.0,131.7296,131.7296,131.5741,131.6421,84961.0
2023-12-14 12:40:00,135.47,135.59,135.45,135.56,39182.0,131.6324,131.749,131.613,131.7199,39182.0
2023-12-14 12:45:00,135.55,135.65,135.54,135.62,70861.0,131.7101,131.8073,131.7004,131.7782,70861.0
2023-12-14 12:50:00,135.63,135.68,135.58,135.58,42825.0,131.7879,131.8365,131.7393,131.7393,42825.0
2023-12-14 12:55:00,135.59,135.59,135.49,135.5,80443.0,131.749,131.749,131.6518,131.6616,80443.0
2023-12-14 13:00:00,135.5,135.55,135.4,135.41,59645.0,131.6616,131.7101,131.5644,131.5741,59645.0
2023-12-14 13:05:00,135.41,135.44,135.39,135.41,59501.0,131.5741,131.6033,131.5547,131.5741,59501.0
2023-12-14 13:10:00,135.4,135.47,135.35,135.38,61156.0,131.5644,131.6324,131.5158,131.545,61156.0
2023-12-14 13:15:00,135.36,135.36,135.24,135.3,73200.0,131.5255,131.5255,131.4089,131.4672,73200.0
2023-12-14 13:20:00,135.3,135.31,135.22,135.23,65280.0,131.4672,131.4769,131.3895,131.3992,65280.0
2023-12-14 13:25:00,135.23,135.26,135.13,135.16,90768.0,131.3992,131.4284,131.302,131.3312,90768.0
2023-12-14 13:30:00,135.16,135.19,135.1,135.12,63985.0,131.3312,131.3603,131.2729,131.2923,63985.0
2023-12-14 13:35:00,135.12,135.12,135.01,135.05,88805.0,131.2923,131.2923,131.1854,131.2243,88805.0
2023-12-14 13:40:00,135.05,135.07,135.02,135.06,67253.0,131.2243,131.2437,131.1952,131.234,67253.0
2023-12-14 13:45:00,135.06,135.15,135.02,135.04,87440.0,131.234,131.3215,131.1952,131.2146,87440.0
2023-12-14 13:50:00,135.04,135.06,134.87,134.92,92808.0,131.2146,131.234,131.0494,131.098,92808.0
2023-12-14 13:55:00,134.92,135.07,134.92,135.03,100653.0,131.098,131.2437,131.098,131.2049,100653.0
2023-12-14 14:00:00,135.02,135.04,134.91,134.98,131122.0,131.1952,131.2146,131.0883,131.1563,131122.0
2023-12-14 14:05:00,134.98,135.02,134.94,134.96,53975.0,131.1563,131.1952,131.1174,131.1369,53975.0
2023-12-14 14:10:00,134.96,135.09,134.9,135.03,98912.0,131.1369,131.2632,131.0786,131.2049,98912.0
2023-12-14 14:15:00,135.03,135.06,134.99,135.05,96333.0,131.2049,131.234,131.166,131.2243,96333.0
2023-12-14 14:20:00,135.06,135.09,135.0,135.03,54931.0,131.234,131.2632,131.1757,131.2049,54931.0
2023-12-14 14:25:00,135.03,135.06,134.96,135.0,108662.0,131.2049,131.234,131.1369,131.1757,108662.0
2023-12-14 14:30:00,135.0,135.09,134.96,135.08,54656.0,131.1757,131.2632,131.1369,131.2535,54656.0
2023-12-14 14:35:00,135.09,135.09,134.99,135.01,55169.0,131.2632,131.2632,131.166,131.1854,55169.0
2023-12-14 14:40:00,135.01,135.07,134.96,135.06,65213.0,131.1854,131.2437,131.1369,131.234,65213.0
2023-12-14 14:45:00,135.06,135.09,134.92,134.94,83500.0,131.234,131.2632,131.098,131.1174,83500.0
2023-12-14 14:50:00,134.94,134.94,134.8,134.82,96515.0,131.1174,131.1174,130.9814,131.0008,96515.0
2023-12-14 14:55:00,134.81,134.92,134.81,134.88,72585.0,130.9911,131.098,130.9911,131.0591,72585.0
2023-12-14 15:00:00,134.88,134.9,134.85,134.86,85771.0,131.0591,131.0786,131.03,131.0397,85771.0
2023-12-14 15:05:00,134.87,134.91,134.82,134.89,128228.0,131.0494,131.0883,131.0008,131.0688,128228.0
2023-12-14 15:10:00,134.89,134.94,134.84,134.87,92509.0,131.0688,131.1174,131.0203,131.0494,92509.0
2023-12-14 15:15:00,134.87,134.96,134.8,134.95,96341.0,131.0494,131.1369,130.9814,131.1271,96341.0
2023-12-14 15:20:00,134.95,134.96,134.91,134.94,82825.0,131.1271,131.1369,131.0883,131.1174,82825.0
2023-12-14 15:25:00,134.95,135.04,134.94,135.02,73004.0,131.1271,131.2146,131.1174,131.1952,73004.0
2023-12-14 15:30:00,135.03,135.15,135.02,135.13,131635.0,131.2049,131.3215,131.1952,131.302,131635.0
2023-12-14 15:35:00,135.12,135.21,135.09,135.11,124307.0,131.2923,131.3798,131.2632,131.2826,124307.0
2023-12-14 15:40:00,135.11,135.12,134.99,135.05,162070.0,131.2826,131.2923,131.166,131.2243,162070.0
2023-12-14 15:45:00,135.06,135.12,135.01,135.06,238309.0,131.234,131.2923,131.1854,131.234,238309.0
2023-12-14 15:50:00,135.06,135.27,135.05,135.22,387050.0,131.234,131.4381,131.2243,131.3895,387050.0
2023-12-14 15:55:00,135.22,135.36,135.19,135.36,763966.0,131.3895,131.5255,131.3603,131.5255,763966.0
2023-12-15 09:30:00,134.68,134.94,134.25,134.29,207696.0,130.8648,131.1174,130.447,130.4858,207696.0
2023-12-15 09:35:00,134.26,134.26,133.88,134.19,173913.0,130.4567,130.4567,130.0875,130.3887,173913.0
2023-12-15 09:40:00,134.21,134.44,133.96,133.96,138683.0,130.4081,130.6316,130.1652,130.1652,138683.0
2023-12-15 09:45:00,133.96,134.08,133.81,134.0,136618.0,130.1652,130.2818,130.0194,130.2041,136618.0
2023-12-15 09:50:00,134.01,134.17,133.77,134.0,179814.0,130.2138,130.3692,129.9806,130.2041,179814.0
2023-12-15 09:55:00,133.99,134.03,133.81,133.85,125404.0,130.1943,130.2332,130.0194,130.0583,125404.0
2023-12-15 10:00:00,133.86,133.95,133.67,133.81,133688.0,130.068,130.1555,129.8834,130.0194,133688.0
2023-12-15 10:05:00,133.82,133.93,133.77,133.8,67167.0,130.0292,130.136,129.9806,130.0097,67167.0
2023-12-15 10:10:00,133.8,133.82,133.66,133.8,79418.0,130.0097,130.0292,129.8737,130.0097,79418.0
2023-12-15 10:15:00,133.8,133.81,133.66,133.73,95866.0,130.0097,130.0194,129.8737,129.9417,95866.0
2023-12-15 10:20:00,133.74,133.88,133.72,133.81,100705.0,129.9514,130.0875,129.932,130.0194,100705.0
2023-12-15 10:25:00,133.81,133.89,133.79,133.84,99164.0,130.0194,130.0972,130.0,130.0486,99164.0
2023-12-15 10:30:00,133.83,133.93,133.78,133.88,74175.0,130.0389,130.136,129.9903,130.0875,74175.0
2023-12-15 10:35:00,133.88,134.03,133.88,134.02,51757.0,130.0875,130.2332,130.0875,130.2235,51757.0
2023-12-15 10:40:00,134.02,134.06,133.97,133.97,58696.0,130.2235,130.2624,130.1749,130.1749,58696.0
2023-12-15 10:45:00,133.98,134.1,133.9,134.08,140690.0,130.1846,130.3012,130.1069,130.2818,140690.0
2023-12-15 10:50:00,134.07,134.07,133.92,134.02,123027.0,130.2721,130.2721,130.1263,130.2235,123027.0
2023-12-15 10:55:00,134.03,134.12,133.96,134.04,83183.0,130.2332,130.3207,130.1652,130.2429,83183.0
2023-12-15 11:00:00,134.05,134.12,134.03,134.03,46863.0,130.2526,130.3207,130.2332,130.2332,46863.0
2023-12-15 11:05:00,134.02,134.03,133.84,133.94,49157.0,130.2235,130.2332,130.0486,130.1458,49157.0
2023-12-15 11:10:00,133.94,134.06,133.9,134.06,104423.0,130.1458,130.2624,130.1069,130.2624,104423.0
2023-12-15 11:15:00,134.06,134.12,134.0,134.06,56112.0,130.2624,130.3207,130.2041,130.2624,56112.0
2023-12-15 11:20:00,134.07,134.09,133.99,134.03,59489.0,130.2721,130.2915,130.1943,130.2332,59489.0
2023-12-15 11:25:00,134.03,134.12,134.01,134.02,88671.0,130.2332,130.3207,130.2138,130.2235,88671.0
2023-12-15 11:30:00,134.02,134.04,133.97,133.99,87514.0,130.2235,130.2429,130.1749,130.1943,87514.0
2023-12-15 11:35:00,133.98,134.04,133.92,133.93,113328.0,130.1846,130.2429,130.1263,130.136,113328.0
2023-12-15 11:40:00,133.93,133.98,133.89,133.93,72455.0,130.136,130.1846,130.0972,130.136,72455.0
2023-12-15 11:45:00,133.93,133.97,133.86,133.93,74291.0,130.136,130.1749,130.068,130.136,74291.0
2023-12-15 11:50:00,133.93,133.96,133.91,133.93,46866.0,130.136,130.1652,130.1166,130.136,46866.0
2023-12-15 11:55:00,133.93,133.94,133.84,133.91,43821.0,130.136,130.1458,130.0486,130.1166,43821.0
2023-12-15 12:00:00,133.91,134.02,133.91,133.99,46475.0,130.1166,130.2235,130.1166,130.1943,46475.0
2023-12-15 12:05:00,134.0,134.03,133.96,134.0,71124.0,130.2041,130.2332,130.1652,130.2041,71124.0
2023-12-15 12:10:00,134.0,134.1,133.99,134.03,39669.0,130.2041,130.3012,130.1943,130.2332,39669.0
2023-12-15 12:15:00,134.03,134.1,134.02,134.08,46245.0,130.2332,130.3012,130.2235,130.2818,46245.0
2023-12-15 12:20:00,134.09,134.17,134.05,134.08,57063.0,130.2915,130.3692,130.2526,130.2818,57063.0
2023-12-15 12:25:00,134.09,134.14,134.07,134.12,26669.0,130.2915,130.3401,130.2721,130.3207,26669.0
2023-12-15 12:30:00,134.13,134.15,134.06,134.08,49033.0,130.3304,130.3498,130.2624,130.2818,49033.0
2023-12-15 12:35:00,134.07,134.12,134.01,134.09,77674.0,130.2721,130.3207,130.2138,130.2915,77674.0
2023-12-15 12:40:00,134.09,134.11,134.07,134.08,29867.0,130.2915,130.3109,130.2721,130.2818,29867.0
2023-12-15 12:45:00,134.09,134.22,134.07,134.2,83716.0,130.2915,130.4178,130.2721,130.3984,83716.0
2023-12-15 12:50:00,134.2,134.22,134.15,134.17,16484.0,130.3984,130.4178,130.3498,130.3692,16484.0
2023-12-15 12:55:00,134.17,134.2,134.12,134.15,34405.0,130.3692,130.3984,130.3207,130.3498,34405.0
2023-12-15 13:00:00,134.15,134.21,134.14,134.2,31282.0,130.3498,130.4081,130.3401,130.3984,31282.0
2023-12-15 13:05:00,134.2,134.22,134.17,134.17,34382.0,130.3984,130.4178,130.3692,130.3692,34382.0
2023-12-15 13:10:00,134.17,134.18,134.1,134.13,21422.0,130.3692,130.379,130.3012,130.3304,21422.0
2023-12-15 13:15:00,134.12,134.15,134.09,134.11,22511.0,130.3207,130.3498,130.2915,130.3109,22511.0
2023-12-15 13:20:00,134.12,134.18,134.09,134.17,25369.0,130.3207,130.379,130.2915,130.3692,25369.0
2023-12-15 13:25:00,134.17,134.17,134.1,134.15,22348.0,130.3692,130.3692,130.3012,130.3498,22348.0
2023-12-15 13:30:00,134.15,134.19,134.13,134.16,21760.0,130.3498,130.3887,130.3304,130.3595,21760.0
2023-12-15 13:35:00,134.16,134.18,134.05,134.11,46548.0,130.3595,130.379,130.2526,130.3109,46548.0
2023-12-15 13:40:00,134.11,134.11,133.93,133.93,195193.0,130.3109,130.3109,130.136,130.136,195193.0
2023-12-15 13:45:00,133.93,134.01,133.89,134.0,109960.0,130.136,130.2138,130.0972,130.2041,109960.0
2023-12-15 13:50:00,133.99,134.03,133.92,133.97,155177.0,130.1943,130.2332,130.1263,130.1749,155177.0
2023-12-15 13:55:00,133.98,133.99,133.9,133.96,94834.0,130.1846,130.1943,130.1069,130.1652,94834.0
2023-12-15 14:00:00,133.95,133.95,133.85,133.86,45095.0,130.1555,130.1555,130.0583,130.068,45095.0
2023-12-15 14:05:00,133.86,133.87,133.81,133.82,28057.0,130.068,130.0777,130.0194,130.0292,28057.0
2023-12-15 14:10:00,133.83,133.92,133.79,133.89,46013.0,130.0389,130.1263,130.0,130.0972,46013.0
2023-12-15 14:15:00,133.89,134.0,133.89,133.97,61041.0,130.0972,130.2041,130.0972,130.1749,61041.0
2023-12-15 14:20:00,133.97,133.97,133.91,133.93,25273.0,130.1749,130.1749,130.1166,130.136,25273.0
2023-12-15 14:25:00,133.93,133.95,133.82,133.82,40615.0,130.136,130.1555,130.0292,130.0292,40615.0
2023-12-15 14:30:00,133.82,134.0,133.82,133.97,41656.0,130.0292,130.2041,130.0292,130.1749,41656.0
2023-12-15 14:35:00,133.97,134.07,133.95,134.07,24107.0,130.1749,130.2721,130.1555,130.2721,24107.0
2023-12-15 14:40:00,134.08,134.19,134.04,134.17,51756.0,130.2818,130.3887,130.2429,130.3692,51756.0
2023-12-15 14:45:00,134.17,134.18,134.08,134.09,82231.0,130.3692,130.379,130.2818,130.2915,82231.0
2023-12-15 14:50:00,134.09,134.14,134.05,134.06,26646.0,130.2915,130.3401,130.2526,130.2624,26646.0
2023-12-15 14:55:00,134.06,134.07,133.96,134.04,119015.0,130.2624,130.2721,130.1652,130.2429,119015.0
2023-12-15 15:00:00,134.04,134.1,134.02,134.08,35082.0,130.2429,130.3012,130.2235,130.2818,35082.0
2023-12-15 15:05:00,134.08,134.09,133.96,133.97,178717.0,130.2818,130.2915,130.1652,130.1749,178717.0
2023-12-15 15:10:00,133.97,134.05,133.96,134.04,53232.0,130.1749,130.2526,130.1652,130.2429,53232.0
2023-12-15 15:15:00,134.03,134.12,134.02,134.1,65227.0,130.2332,130.3207,130.2235,130.3012,65227.0
2023-12-15 15:20:00,134.11,134.13,134.06,134.1,63813.0,130.3109,130.3304,130.2624,130.3012,63813.0
2023-12-15 15:25:00,134.11,134.14,134.05,134.09,32765.0,130.3109,130.3401,130.2526,130.2915,32765.0
2023-12-15 15:30:00,134.11,134.14,134.06,134.12,76775.0,130.3109,130.3401,130.2624,130.3207,76775.0
2023-12-15 15:35:00,134.11,134.11,133.95,134.0,62609.0,130.3109,130.3109,130.1555,130.2041,62609.0
2023-12-15 15:40:00,133.99,134.04,133.95,133.98,88645.0,130.1943,130.2429,130.1555,130.1846,88645.0
2023-12-15 15:45:00,133.99,134.08,133.98,134.06,225307.0,130.1943,130.2818,130.1846,130.2624,225307.0
2023-12-15 15:50:00,134.06,134.44,134.05,134.34,398712.0,130.2624,130.6316,130.2526,130.5344,398712.0
2023-12-15 15:55:00,134.35,134.38,134.1,134.11,664562.0,130.5441,130.5733,130.3012,130.3109,664562.0
2023-12-18 09:30:00,134.19,134.23,133.67,133.84,238733.0,130.9712,131.0103,130.4637,130.6296,238733.0
2023-12-18 09:35:00,133.84,134.2,133.72,134.18,206901.0,130.6296,130.981,130.5125,130.9615,206901.0
2023-12-18 09:40:00,134.19,134.19,133.84,133.96,133315.0,130.9712,130.9712,130.6296,130.7468,133315.0
2023-12-18 09:45:00,133.96,134.05,133.91,133.99,82391.0,130.7468,130.8346,130.698,130.776,82391.0
2023-12-18 09:50:00,133.99,134.05,133.73,133.74,82836.0,130.776,130.8346,130.5223,130.532,82836.0
2023-12-18 09:55:00,133.75,133.84,133.68,133.82,104751.0,130.5418,130.6296,130.4735,130.6101,104751.0
2023-12-18 10:00:00,133.82,133.9,133.79,133.85,123184.0,130.6101,130.6882,130.5808,130.6394,123184.0
2023-12-18 10:05:00,133.86,133.9,133.67,133.73,83974.0,130.6492,130.6882,130.4637,130.5223,83974.0
2023-12-18 10:10:00,133.72,133.75,133.58,133.65,107420.0,130.5125,130.5418,130.3759,130.4442,107420.0
2023-12-18 10:15:00,133.65,133.66,133.51,133.52,92963.0,130.4442,130.454,130.3076,130.3173,92963.0
2023-12-18 10:20:00,133.52,133.63,133.43,133.61,90305.0,130.3173,130.4247,130.2295,130.4052,90305.0
2023-12-18 10:25:00,133.62,133.76,133.59,133.74,59091.0,130.4149,130.5516,130.3856,130.532,59091.0
2023-12-18 10:30:00,133.75,133.8,133.7,133.8,52417.0,130.5418,130.5906,130.493,130.5906,52417.0
2023-12-18 10:35:00,133.8,133.88,133.8,133.84,62548.0,130.5906,130.6687,130.5906,130.6296,62548.0
2023-12-18 10:40:00,133.82,133.87,133.74,133.84,50260.0,130.6101,130.6589,130.532,130.6296,50260.0
2023-12-18 10:45:00,133.84,133.93,133.83,133.86,69827.0,130.6296,130.7175,130.6199,130.6492,69827.0
2023-12-18 10:50:00,133.85,133.89,133.8,133.87,47432.0,130.6394,130.6784,130.5906,130.6589,47432.0
2023-12-18 10:55:00,133.87,133.92,133.85,133.91,64130.0,130.6589,130.7077,130.6394,130.698,64130.0
2023-12-18 11:00:00,133.91,133.92,133.78,133.79,52209.0,130.698,130.7077,130.5711,130.5808,52209.0
2023-12-18 11:05:00,133.79,133.88,133.75,133.87,33794.0,130.5808,130.6687,130.5418,130.6589,33794.0
2023-12-18 11:10:00,133.87,133.94,133.85,133.91,35946.0,130.6589,130.7272,130.6394,130.698,35946.0
2023-12-18 11:15:00,133.91,133.98,133.87,133.98,72726.0,130.698,130.7663,130.6589,130.7663,72726.0
2023-12-18 11:20:00,133.98,134.05,133.9,134.05,88054.0,130.7663,130.8346,130.6882,130.8346,88054.0
2023-12-18 11:25:00,134.05,134.1,134.0,134.05,43879.0,130.8346,130.8834,130.7858,130.8346,43879.0
2023-12-18 11:30:00,134.05,134.17,134.02,134.07,69027.0,130.8346,130.9517,130.8053,130.8541,69027.0
2023-12-18 11:35:00,134.07,134.08,133.96,134.04,33431.0,130.8541,130.8639,130.7468,130.8248,33431.0
2023-12-18 11:40:00,134.05,134.05,133.93,133.94,22741.0,130.8346,130.8346,130.7175,130.7272,22741.0
2023-12-18 11:45:00,133.95,134.05,133.93,134.0,71325.0,130.737,130.8346,130.7175,130.7858,71325.0
2023-12-18 11:50:00,133.99,134.05,133.97,134.03,55267.0,130.776,130.8346,130.7565,130.8151,55267.0
2023-12-18 11:55:00,134.02,134.04,133.98,133.99,38092.0,130.8053,130.8248,130.7663,130.776,38092.0
2023-12-18 12:00:00,133.99,134.09,133.98,134.08,40641.0,130.776,130.8736,130.7663,130.8639,40641.0
2023-12-18 12:05:00,134.08,134.08,134.02,134.03,24475.0,130.8639,130.8639,130.8053,130.8151,24475.0
2023-12-18 12:10:00,134.04,134.12,134.04,134.05,27570.0,130.8248,130.9029,130.8248,130.8346,27570.0
2023-12-18 12:15:00,134.05,134.12,134.05,134.1,46370.0,130.8346,130.9029,130.8346,130.8834,46370.0
2023-12-18 12:20:00,134.1,134.11,134.04,134.06,51144.0,130.8834,130.8932,130.8248,130.8444,51144.0
2023-12-18 12:25:00,134.06,134.1,134.04,134.09,62337.0,130.8444,130.8834,130.8248,130.8736,62337.0
2023-12-18 12:30:00,134.09,134.1,134.02,134.03,30566.0,130.8736,130.8834,130.8053,130.8151,30566.0
2023-12-18 12:35:00,134.03,134.08,134.02,134.04,37976.0,130.8151,130.8639,130.8053,130.8248,37976.0
2023-12-18 12:40:00,134.05,134.06,133.99,134.04,49318.0,130.8346,130.8444,130.776,130.8248,49318.0
2023-12-18 12:45:00,134.04,134.04,133.98,133.99,21452.0,130.8248,130.8248,130.7663,130.776,21452.0
2023-12-18 12:50:00,133.99,134.01,133.97,133.99,60970.0,130.776,130.7956,130.7565,130.776,60970.0
2023-12-18 12:55:00,133.99,133.99,133.92,133.99,78242.0,130.776,130.776,130.7077,130.776,78242.0
2023-12-18 13:00:00,133.99,133.99,133.79,133.79,38405.0,130.776,130.776,130.5808,130.5808,38405.0
2023-12-18 13:05:00,133.78,133.87,133.78,133.84,30545.0,130.5711,130.6589,130.5711,130.6296,30545.0
2023-12-18 13:10:00,133.84,133.85,133.79,133.82,26779.0,130.6296,130.6394,130.5808,130.6101,26779.0
2023-12-18 13:15:00,133.83,133.85,133.75,133.77,41370.0,130.6199,130.6394,130.5418,130.5613,41370.0
2023-12-18 13:20:00,133.77,133.8,133.74,133.77,38300.0,130.5613,130.5906,130.532,130.5613,38300.0
2023-12-18 13:25:00,133.76,133.84,133.76,133.81,41837.0,130.5516,130.6296,130.5516,130.6004,41837.0
2023-12-18 13:30:00,133.81,133.83,133.74,133.77,35405.0,130.6004,130.6199,130.532,130.5613,35405.0
2023-12-18 13:35:00,133.76,133.77,133.69,133.72,27675.0,130.5516,130.5613,130.4832,130.5125,27675.0
2023-12-18 13:40:00,133.72,133.76,133.71,133.75,19162.0,130.5125,130.5516,130.5028,130.5418,19162.0
2023-12-18 13:45:00,133.75,133.75,133.68,133.7,19699.0,130.5418,130.5418,130.4735,130.493,19699.0
2023-12-18 13:50:00,133.69,133.75,133.69,133.75,22380.0,130.4832,130.5418,130.4832,130.5418,22380.0
2023-12-18 13:55:00,133.74,133.78,133.71,133.77,29526.0,130.532,130.5711,130.5028,130.5613,29526.0
2023-12-18 14:00:00,133.78,133.84,133.77,133.83,54387.0,130.5711,130.6296,130.5613,130.6199,54387.0
2023-12-18 14:05:00,133.83,133.85,133.74,133.74,34838.0,130.6199,130.6394,130.532,130.532,34838.0
2023-12-18 14:10:00,133.74,133.77,133.7,133.71,36888.0,130.532,130.5613,130.493,130.5028,36888.0
2023-12-18 14:15:00,133.71,133.74,133.68,133.69,32787.0,130.5028,130.532,130.4735,130.4832,32787.0
2023-12-18 14:20:00,133.7,133.81,133.69,133.79,82388.0,130.493,130.6004,130.4832,130.5808,82388.0
2023-12-18 14:25:00,133.78,133.79,133.62,133.71,145171.0,130.5711,130.5808,130.4149,130.5028,145171.0
2023-12-18 14:30:00,133.72,133.73,133.63,133.63,225408.0,130.5125,130.5223,130.4247,130.4247,225408.0
2023-12-18 14:35:00,133.63,133.74,133.62,133.68,43881.0,130.4247,130.532,130.4149,130.4735,43881.0
2023-12-18 14:40:00,133.67,133.78,133.66,133.76,42093.0,130.4637,130.5711,130.454,130.5516,42093.0
2023-12-18 14:45:00,133.76,133.81,133.75,133.77,45582.0,130.5516,130.6004,130.5418,130.5613,45582.0
2023-12-18 14:50:00,133.76,133.82,133.74,133.81,33855.0,130.5516,130.6101,130.532,130.6004,33855.0
2023-12-18 14:55:00,133.81,133.82,133.74,133.77,51521.0,130.6004,130.6101,130.532,130.5613,51521.0
2023-12-18 15:00:00,133.77,133.82,133.74,133.78,65039.0,130.5613,130.6101,130.532,130.5711,65039.0
2023-12-18 15:05:00,133.78,133.8,133.7,133.72,36319.0,130.5711,130.5906,130.493,130.5125,36319.0
2023-12-18 15:10:00,133.72,133.75,133.7,133.72,54767.0,130.5125,130.5418,130.493,130.5125,54767.0
2023-12-18 15:15:00,133.72,133.81,133.71,133.77,25318.0,130.5125,130.6004,130.5028,130.5613,25318.0
2023-12-18 15:20:00,133.78,133.89,133.77,133.89,53795.0,130.5711,130.6784,130.5613,130.6784,53795.0
2023-12-18 15:25:00,133.89,133.91,133.88,133.89,30761.0,130.6784,130.698,130.6687,130.6784,30761.0
2023-12-18 15:30:00,133.87,133.91,133.83,133.89,43802.0,130.6589,130.698,130.6199,130.6784,43802.0
2023-12-18 15:35:00,133.89,133.91,133.81,133.85,47190.0,130.6784,130.698,130.6004,130.6394,47190.0
2023-12-18 15:40:00,133.84,133.87,133.82,133.85,63311.0,130.6296,130.6589,130.6101,130.6394,63311.0
2023-12-18 15:45:00,133.85,133.89,133.84,133.87,155914.0,130.6394,130.6784,130.6296,130.6589,155914.0
2023-12-18 15:50:00,133.87,133.94,133.79,133.94,127885.0,130.6589,130.7272,130.5808,130.7272,127885.0
2023-12-18 15:55:00,133.93,133.93,133.79,133.8,390738.0,130.7175,130.7175,130.5808,130.5906,390738.0
2023-12-19 09:30:00,133.95,134.06,133.74,133.87,214277.0,130.737,130.8444,130.532,130.6589,214277.0
2023-12-19 09:35:00,133.86,133.92,133.76,133.85,119054.0,130.6492,130.7077,130.5516,130.6394,119054.0
2023-12-19 09:40:00,133.85,133.93,133.75,133.83,110886.0,130.6394,130.7175,130.5418,130.6199,110886.0
2023-12-19 09:45:00,133.83,134.22,133.79,134.22,208496.0,130.6199,131.0005,130.5808,131.0005,208496.0
2023-12-19 09:50:00,134.23,134.43,134.22,134.36,67738.0,131.0103,131.2055,131.0005,131.1372,67738.0
2023-12-19 09:55:00,134.36,134.45,134.29,134.29,106307.0,131.1372,131.225,131.0688,131.0688,106307.0
2023-12-19 10:00:00,134.29,134.3,134.15,134.3,103811.0,131.0688,131.0786,130.9322,131.0786,103811.0
2023-12-19 10:05:00,134.32,134.43,134.31,134.42,70804.0,131.0981,131.2055,131.0884,131.1957,70804.0
2023-12-19 10:10:00,134.42,134.52,134.41,134.47,51756.0,131.1957,131.2933,131.186,131.2445,51756.0
2023-12-19 10:15:00,134.46,134.47,134.37,134.42,53110.0,131.2348,131.2445,131.1469,131.1957,53110.0
2023-12-19 10:20:00,134.43,134.48,134.41,134.43,51373.0,131.2055,131.2543,131.186,131.2055,51373.0
2023-12-19 10:25:00,134.44,134.49,134.38,134.39,57771.0,131.2152,131.264,131.1567,131.1664,57771.0
2023-12-19 10:30:00,134.39,134.48,134.39,134.47,54400.0,131.1664,131.2543,131.1664,131.2445,54400.0
2023-12-19 10:35:00,134.47,134.54,134.43,134.52,52557.0,131.2445,131.3128,131.2055,131.2933,52557.0
2023-12-19 10:40:00,134.52,134.55,134.47,134.47,51792.0,131.2933,131.3226,131.2445,131.2445,51792.0
2023-12-19 10:45:00,134.46,134.55,134.45,134.52,36393.0,131.2348,131.3226,131.225,131.2933,36393.0
2023-12-19 10:50:00,134.53,134.53,134.41,134.45,57770.0,131.3031,131.3031,131.186,131.225,57770.0
2023-12-19 10:55:00,134.44,134.48,134.41,134.45,26458.0,131.2152,131.2543,131.186,131.225,26458.0
2023-12-19 11:00:00,134.44,134.52,134.42,134.51,38076.0,131.2152,131.2933,131.1957,131.2836,38076.0
2023-12-19 11:05:00,134.5,134.51,134.41,134.47,46940.0,131.2738,131.2836,131.186,131.2445,46940.0
2023-12-19 11:10:00,134.46,134.51,134.45,134.5,30823.0,131.2348,131.2836,131.225,131.2738,30823.0
2023-12-19 11:15:00,134.49,134.54,134.45,134.54,37587.0,131.264,131.3128,131.225,131.3128,37587.0
2023-12-19 11:20:00,134.54,134.59,134.52,134.57,38822.0,131.3128,131.3616,131.2933,131.3421,38822.0
2023-12-19 11:25:00,134.57,134.57,134.51,134.54,49216.0,131.3421,131.3421,131.2836,131.3128,49216.0
2023-12-19 11:30:00,134.53,134.59,134.51,134.52,32521.0,131.3031,131.3616,131.2836,131.2933,32521.0
2023-12-19 11:35:00,134.52,134.53,134.47,134.52,28565.0,131.2933,131.3031,131.2445,131.2933,28565.0
2023-12-19 11:40:00,134.51,134.53,134.45,134.48,31939.0,131.2836,131.3031,131.225,131.2543,31939.0
2023-12-19 11:45:00,134.49,134.49,134.42,134.43,20033.0,131.264,131.264,131.1957,131.2055,20033.0
2023-12-19 11:50:00,134.43,134.47,134.4,134.42,36941.0,131.2055,131.2445,131.1762,131.1957,36941.0
2023-12-19 11:55:00,134.42,134.43,134.35,134.38,25769.0,131.1957,131.2055,131.1274,131.1567,25769.0
2023-12-19 12:00:00,134.37,134.4,134.32,134.38,31790.0,131.1469,131.1762,131.0981,131.1567,31790.0
2023-12-19 12:05:00,134.37,134.42,134.33,134.35,34972.0,131.1469,131.1957,131.1079,131.1274,34972.0
2023-12-19 12:10:00,134.36,134.39,134.3,134.31,33738.0,131.1372,131.1664,131.0786,131.0884,33738.0
2023-12-19 12:15:00,134.31,134.32,134.26,134.28,22159.0,131.0884,131.0981,131.0396,131.0591,22159.0
2023-12-19 12:20:00,134.28,134.34,134.28,134.33,23405.0,131.0591,131.1176,131.0591,131.1079,23405.0
2023-12-19 12:25:00,134.33,134.33,134.27,134.3,43932.0,131.1079,131.1079,131.0493,131.0786,43932.0
2023-12-19 12:30:00,134.29,134.34,134.29,134.31,49208.0,131.0688,131.1176,131.0688,131.0884,49208.0
2023-12-19 12:35:00,134.32,134.34,134.29,134.32,39433.0,131.0981,131.1176,131.0688,131.0981,39433.0
2023-12-19 12:40:00,134.31,134.38,134.3,134.37,28438.0,131.0884,131.1567,131.0786,131.1469,28438.0
2023-12-19 12:45:00,134.37,134.41,134.36,134.38,13939.0,131.1469,131.186,131.1372,131.1567,13939.0
2023-12-19 12:50:00,134.38,134.43,134.34,134.39,50016.0,131.1567,131.2055,131.1176,131.1664,50016.0
2023-12-19 12:55:00,134.39,134.42,134.35,134.35,31378.0,131.1664,131.1957,131.1274,131.1274,31378.0
2023-12-19 13:00:00,134.36,134.36,134.3,134.34,64405.0,131.1372,131.1372,131.0786,131.1176,64405.0
2023-12-19 13:05:00,134.36,134.38,134.27,134.27,83894.0,131.1372,131.1567,131.0493,131.0493,83894.0
2023-12-19 13:10:00,134.27,134.31,134.26,134.27,38500.0,131.0493,131.0884,131.0396,131.0493,38500.0
2023-12-19 13:15:00,134.27,134.31,134.25,134.28,66089.0,131.0493,131.0884,131.0298,131.0591,66089.0
2023-12-19 13:20:00,134.28,134.31,134.25,134.3,26801.0,131.0591,131.0884,131.0298,131.0786,26801.0
2023-12-19 13:25:00,134.29,134.3,134.23,134.29,37815.0,131.0688,131.0786,131.0103,131.0688,37815.0
2023-12-19 13:30:00,134.29,134.29,134.24,134.25,28835.0,131.0688,131.0688,131.02,131.0298,28835.0
2023-12-19 13:35:00,134.27,134.34,134.24,134.34,46314.0,131.0493,131.1176,131.02,131.1176,46314.0
2023-12-19 13:40:00,134.33,134.4,134.32,134.4,22578.0,131.1079,131.1762,131.0981,131.1762,22578.0
2023-12-19 13:45:00,134.4,134.48,134.39,134.44,21560.0,131.1762,131.2543,131.1664,131.2152,21560.0
2023-12-19 13:50:00,134.45,134.46,134.39,134.43,26549.0,131.225,131.2348,131.1664,131.2055,26549.0
2023-12-19 13:55:00,134.43,134.47,134.43,134.44,24176.0,131.2055,131.2445,131.2055,131.2152,24176.0
2023-12-19 14:00:00,134.44,134.46,134.42,134.44,34895.0,131.2152,131.2348,131.1957,131.2152,34895.0
2023-12-19 14:05:00,134.45,134.48,134.42,134.43,22237.0,131.225,131.2543,131.1957,131.2055,22237.0
2023-12-19 14:10:00,134.44,134.5,134.42,134.43,25606.0,131.2152,131.2738,131.1957,131.2055,25606.0
2023-12-19 14:15:00,134.42,134.43,134.34,134.37,39305.0,131.1957,131.2055,131.1176,131.1469,39305.0
2023-12-19 14:20:00,134.36,134.36,134.27,134.32,35451.0,131.1372,131.1372,131.0493,131.0981,35451.0
2023-12-19 14:25:00,134.31,134.32,134.28,134.3,21113.0,131.0884,131.0981,131.0591,131.0786,21113.0
2023-12-19 14:30:00,134.29,134.39,134.27,134.39,34098.0,131.0688,131.1664,131.0493,131.1664,34098.0
2023-12-19 14:35:00,134.38,134.41,134.35,134.39,24043.0,131.1567,131.186,131.1274,131.1664,24043.0
2023-12-19 14:40:00,134.4,134.4,134.34,134.37,23453.0,131.1762,131.1762,131.1176,131.1469,23453.0
2023-12-19 14:45:00,134.37,134.39,134.34,134.34,27651.0,131.1469,131.1664,131.1176,131.1176,27651.0
2023-12-19 14:50:00,134.34,134.38,134.33,134.36,159917.0,131.1176,131.1567,131.1079,131.1372,159917.0
2023-12-19 14:55:00,134.36,134.41,134.35,134.41,59963.0,131.1372,131.186,131.1274,131.186,59963.0
2023-12-19 15:00:00,134.41,134.44,134.38,134.41,37356.0,131.186,131.2152,131.1567,131.186,37356.0
2023-12-19 15:05:00,134.41,134.42,134.33,134.36,63028.0,131.186,131.1957,131.1079,131.1372,63028.0
2023-12-19 15:10:00,134.38,134.43,134.36,134.43,26339.0,131.1567,131.2055,131.1372,131.2055,26339.0
2023-12-19 15:15:00,134.42,134.53,134.42,134.47,30648.0,131.1957,131.3031,131.1957,131.2445,30648.0
2023-12-19 15:20:00,134.47,134.52,134.45,134.46,31268.0,131.2445,131.2933,131.225,131.2348,31268.0
2023-12-19 15:25:00,134.45,134.52,134.44,134.5,48268.0,131.225,131.2933,131.2152,131.2738,48268.0
2023-12-19 15:30:00,134.49,134.52,134.46,134.47,134316.0,131.264,131.2933,131.2348,131.2445,134316.0
2023-12-19 15:35:00,134.47,134.51,134.42,134.46,122492.0,131.2445,131.2836,131.1957,131.2348,122492.0
2023-12-19 15:40:00,134.47,134.56,134.45,134.5,171604.0,131.2445,131.3324,131.225,131.2738,171604.0
2023-12-19 15:45:00,134.5,134.53,134.47,134.5,367250.0,131.2738,131.3031,131.2445,131.2738,367250.0
2023-12-19 15:50:00,134.5,134.6,134.45,134.56,191005.0,131.2738,131.3714,131.225,131.3324,191005.0
2023-12-19 15:55:00,134.55,134.75,134.55,134.7,461364.0,131.3226,131.5178,131.3226,131.469,461364.0
2023-12-20 09:30:00,134.6,134.64,134.06,134.3,228275.0,131.3714,131.4104,130.8444,131.0786,228275.0
2023-12-20 09:35:00,134.31,134.38,134.19,134.24,108699.0,131.0884,131.1567,130.9712,131.02,108699.0
2023-12-20 09:40:00,134.25,134.47,134.24,134.47,93421.0,131.0298,131.2445,131.02,131.2445,93421.0
2023-12-20 09:45:00,134.45,134.45,134.19,134.35,152493.0,131.225,131.225,130.9712,131.1274,152493.0
2023-12-20 09:50:00,134.36,134.46,134.3,134.43,119627.0,131.1372,131.2348,131.0786,131.2055,119627.0
2023-12-20 09:55:00,134.44,134.48,134.31,134.33,69883.0,131.2152,131.2543,131.0884,131.1079,69883.0
2023-12-20 10:00:00,134.32,134.45,134.31,134.36,86404.0,131.0981,131.225,131.0884,131.1372,86404.0
2023-12-20 10:05:00,134.39,134.54,134.31,134.5,38830.0,131.1664,131.3128,131.0884,131.2738,38830.0
2023-12-20 10:10:00,134.49,134.55,134.46,134.5,74145.0,131.264,131.3226,131.2348,131.2738,74145.0
2023-12-20 10:15:00,134.49,134.53,134.27,134.29,103952.0,131.264,131.3031,131.0493,131.0688,103952.0
2023-12-20 10:20:00,134.28,134.38,134.21,134.24,22888.0,131.0591,131.1567,130.9908,131.02,22888.0
2023-12-20 10:25:00,134.23,134.31,134.2,134.3,24660.0,131.0103,131.0884,130.981,131.0786,24660.0
2023-12-20 10:30:00,134.3,134.42,134.3,134.4,54464.0,131.0786,131.1957,131.0786,131.1762,54464.0
2023-12-20 10:35:00,134.42,134.45,134.25,134.26,33493.0,131.1957,131.225,131.0298,131.0396,33493.0
2023-12-20 10:40:00,134.27,134.28,134.16,134.19,57796.0,131.0493,131.0591,130.942,130.9712,57796.0
2023-12-20 10:45:00,134.18,134.32,134.15,134.31,84722.0,130.9615,131.0981,130.9322,131.0884,84722.0
2023-12-20 10:50:00,134.29,134.43,134.28,134.37,71794.0,131.0688,131.2055,131.0591,131.1469,71794.0
2023-12-20 10:55:00,134.37,134.37,134.26,134.31,60364.0,131.1469,131.1469,131.0396,131.0884,60364.0
2023-12-20 11:00:00,134.32,134.39,134.3,134.37,42878.0,131.0981,131.1664,131.0786,131.1469,42878.0
2023-12-20 11:05:00,134.38,134.41,134.3,134.32,43829.0,131.1567,131.186,131.0786,131.0981,43829.0
2023-12-20 11:10:00,134.33,134.35,134.28,134.3,36445.0,131.1079,131.1274,131.0591,131.0786,36445.0
2023-12-20 11:15:00,134.31,134.39,134.3,134.38,28399.0,131.0884,131.1664,131.0786,131.1567,28399.0
2023-12-20 11:20:00,134.38,134.42,134.36,134.38,25932.0,131.1567,131.1957,131.1372,131.1567,25932.0
2023-12-20 11:25:00,134.38,134.44,134.37,134.44,39778.0,131.1567,131.2152,131.1469,131.2152,39778.0
2023-12-20 11:30:00,134.44,134.51,134.43,134.47,63987.0,131.2152,131.2836,131.2055,131.2445,63987.0
2023-12-20 11:35:00,134.47,134.48,134.38,134.4,36494.0,131.2445,131.2543,131.1567,131.1762,36494.0
2023-12-20 11:40:00,134.4,134.47,134.4,134.43,33652.0,131.1762,131.2445,131.1762,131.2055,33652.0
2023-12-20 11:45:00,134.42,134.43,134.38,134.42,55053.0,131.1957,131.2055,131.1567,131.1957,55053.0
2023-12-20 11:50:00,134.41,134.41,134.34,134.36,42331.0,131.186,131.186,131.1176,131.1372,42331.0
2023-12-20 11:55:00,134.36,134.42,134.34,134.42,26865.0,131.1372,131.1957,131.1176,131.1957,26865.0
2023-12-20 12:00:00,134.42,134.5,134.41,134.47,43886.0,131.1957,131.2738,131.186,131.2445,43886.0
2023-12-20 12:05:00,134.48,134.59,134.47,134.59,43492.0,131.2543,131.3616,131.2445,131.3616,43492.0
2023-12-20 12:10:00,134.59,134.66,134.57,134.66,27592.0,131.3616,131.43,131.3421,131.43,27592.0
2023-12-20 12:15:00,134.66,134.68,134.63,134.65,33431.0,131.43,131.4495,131.4007,131.4202,33431.0
2023-12-20 12:20:00,134.66,134.66,134.6,134.63,30351.0,131.43,131.43,131.3714,131.4007,30351.0
2023-12-20 12:25:00,134.63,134.64,134.59,134.62,32694.0,131.4007,131.4104,131.3616,131.3909,32694.0
2023-12-20 12:30:00,134.62,134.63,134.56,134.57,30762.0,131.3909,131.4007,131.3324,131.3421,30762.0
2023-12-20 12:35:00,134.57,134.6,134.55,134.6,19534.0,131.3421,131.3714,131.3226,131.3714,19534.0
2023-12-20 12:40:00,134.59,134.66,134.55,134.65,32861.0,131.3616,131.43,131.3226,131.4202,32861.0
2023-12-20 12:45:00,134.65,134.66,134.6,134.64,20846.0,131.4202,131.43,131.3714,131.4104,20846.0
2023-12-20 12:50:00,134.64,134.66,134.6,134.61,21195.0,131.4104,131.43,131.3714,131.3812,21195.0
2023-12-20 12:55:00,134.61,134.67,134.61,134.64,30795.0,131.3812,131.4397,131.3812,131.4104,30795.0
2023-12-20 13:00:00,134.63,134.64,134.56,134.61,196046.0,131.4007,131.4104,131.3324,131.3812,196046.0
2023-12-20 13:05:00,134.61,134.62,134.53,134.53,24457.0,131.3812,131.3909,131.3031,131.3031,24457.0
2023-12-20 13:10:00,134.53,134.57,134.49,134.5,26080.0,131.3031,131.3421,131.264,131.2738,26080.0
2023-12-20 13:15:00,134.49,134.52,134.47,134.51,23496.0,131.264,131.2933,131.2445,131.2836,23496.0
2023-12-20 13:20:00,134.51,134.55,134.51,134.54,21855.0,131.2836,131.3226,131.2836,131.3128,21855.0
2023-12-20 13:25:00,134.53,134.55,134.51,134.53,16721.0,131.3031,131.3226,131.2836,131.3031,16721.0
2023-12-20 13:30:00,134.53,134.58,134.53,134.56,21190.0,131.3031,131.3519,131.3031,131.3324,21190.0
2023-12-20 13:35:00,134.56,134.57,134.43,134.48,29978.0,131.3324,131.3421,131.2055,131.2543,29978.0
2023-12-20 13:40:00,134.47,134.5,134.43,134.45,137399.0,131.2445,131.2738,131.2055,131.225,137399.0
2023-12-20 13:45:00,134.45,134.54,134.43,134.53,15664.0,131.225,131.3128,131.2055,131.3031,15664.0
2023-12-20 13:50:00,134.54,134.58,134.52,134.55,37144.0,131.3128,131.3519,131.2933,131.3226,37144.0
2023-12-20 13:55:00,134.55,134.55,134.45,134.47,31857.0,131.3226,131.3226,131.225,131.2445,31857.0
2023-12-20 14:00:00,134.45,134.46,134.36,134.38,19789.0,131.225,131.2348,131.1372,131.1567,19789.0
2023-12-20 14:05:00,134.39,134.44,134.38,134.4,18654.0,131.1664,131.2152,131.1567,131.1762,18654.0
2023-12-20 14:10:00,134.41,134.48,134.4,134.41,31053.0,131.186,131.2543,131.1762,131.186,31053.0
2023-12-20 14:15:00,134.41,134.41,134.37,134.4,46314.0,131.186,131.186,131.1469,131.1762,46314.0
2023-12-20 14:20:00,134.4,134.44,134.39,134.4,17456.0,131.1762,131.2152,131.1664,131.1762,17456.0
2023-12-20 14:25:00,134.4,134.42,134.37,134.4,29951.0,131.1762,131.1957,131.1469,131.1762,29951.0
2023-12-20 14:30:00,134.39,134.47,134.39,134.43,63887.0,131.1664,131.2445,131.1664,131.2055,63887.0
2023-12-20 14:35:00,134.43,134.46,134.31,134.31,47015.0,131.2055,131.2348,131.0884,131.0884,47015.0
2023-12-20 14:40:00,134.31,134.36,134.25,134.3,68364.0,131.0884,131.1372,131.0298,131.0786,68364.0
2023-12-20 14:45:00,134.3,134.37,134.25,134.26,62226.0,131.0786,131.1469,131.0298,131.0396,62226.0
2023-12-20 14:50:00,134.26,134.27,133.78,134.0,158464.0,131.0396,131.0493,130.5711,130.7858,158464.0
2023-12-20 14:55:00,134.01,134.05,133.69,133.69,170933.0,130.7956,130.8346,130.4832,130.4832,170933.0
2023-12-20 15:00:00,133.68,133.72,133.56,133.59,135712.0,130.4735,130.5125,130.3564,130.3856,135712.0
2023-12-20 15:05:00,133.58,133.59,133.37,133.5,151025.0,130.3759,130.3856,130.1709,130.2978,151025.0
2023-12-20 15:10:00,133.5,133.67,133.39,133.41,162921.0,130.2978,130.4637,130.1904,130.21,162921.0
2023-12-20 15:15:00,133.41,133.69,133.4,133.58,131863.0,130.21,130.4832,130.2002,130.3759,131863.0
2023-12-20 15:20:00,133.58,133.65,133.44,133.44,90364.0,130.3759,130.4442,130.2392,130.2392,90364.0
2023-12-20 15:25:00,133.44,133.5,133.28,133.3,75411.0,130.2392,130.2978,130.0831,130.1026,75411.0
2023-12-20 15:30:00,133.3,133.43,133.2,133.29,168038.0,130.1026,130.2295,130.005,130.0928,168038.0
2023-12-20 15:35:00,133.3,133.3,133.15,133.18,110610.0,130.1026,130.1026,129.9562,129.9855,110610.0
2023-12-20 15:40:00,133.18,133.33,133.18,133.29,196739.0,129.9855,130.1319,129.9855,130.0928,196739.0
2023-12-20 15:45:00,133.29,133.3,133.15,133.3,266649.0,130.0928,130.1026,129.9562,130.1026,266649.0
2023-12-20 15:50:00,133.3,133.36,133.05,133.16,270042.0,130.1026,130.1612,129.8586,129.9659,270042.0
2023-12-20 15:55:00,133.15,133.15,132.72,132.79,643238.0,129.9562,129.9562,129.5365,129.6048,643238.0
2023-12-21 09:30:00,133.53,133.74,133.22,133.64,231072.0,130.3271,130.532,130.0245,130.4344,231072.0
2023-12-21 09:35:00,133.63,133.8,133.54,133.78,161927.0,130.4247,130.5906,130.3368,130.5711,161927.0
2023-12-21 09:40:00,133.79,133.89,133.75,133.87,109205.0,130.5808,130.6784,130.5418,130.6589,109205.0
2023-12-21 09:45:00,133.88,134.06,133.77,133.98,61156.0,130.6687,130.8444,130.5613,130.7663,61156.0
2023-12-21 09:50:00,133.99,134.03,133.92,133.98,59510.0,130.776,130.8151,130.7077,130.7663,59510.0
2023-12-21 09:55:00,133.98,134.07,133.92,133.92,55643.0,130.7663,130.8541,130.7077,130.7077,55643.0
2023-12-21 10:00:00,133.93,134.07,133.92,134.01,91770.0,130.7175,130.8541,130.7077,130.7956,91770.0
2023-12-21 10:05:00,134.0,134.05,133.93,133.97,81648.0,130.7858,130.8346,130.7175,130.7565,81648.0
2023-12-21 10:10:00,133.97,134.04,133.87,134.03,104429.0,130.7565,130.8248,130.6589,130.8151,104429.0
2023-12-21 10:15:00,134.03,134.12,133.98,134.08,57753.0,130.8151,130.9029,130.7663,130.8639,57753.0
2023-12-21 10:20:00,134.09,134.38,134.09,134.36,84724.0,130.8736,131.1567,130.8736,131.1372,84724.0
2023-12-21 10:25:00,134.36,134.36,134.0,134.08,126222.0,131.1372,131.1372,130.7858,130.8639,126222.0
2023-12-21 10:30:00,134.1,134.2,134.08,134.2,51882.0,130.8834,130.981,130.8639,130.981,51882.0
2023-12-21 10:35:00,134.19,134.23,134.16,134.18,48587.0,130.9712,131.0103,130.942,130.9615,48587.0
2023-12-21 10:40:00,134.19,134.25,134.1,134.21,99521.0,130.9712,131.0298,130.8834,130.9908,99521.0
2023-12-21 10:45:00,134.21,134.29,134.17,134.21,54692.0,130.9908,131.0688,130.9517,130.9908,54692.0
2023-12-21 10:50:00,134.19,134.2,134.04,134.08,51617.0,130.9712,130.981,130.8248,130.8639,51617.0
2023-12-21 10:55:00,134.08,134.18,134.04,134.18,59165.0,130.8639,130.9615,130.8248,130.9615,59165.0
2023-12-21 11:00:00,134.18,134.21,134.1,134.16,45427.0,130.9615,130.9908,130.8834,130.942,45427.0
2023-12-21 11:05:00,134.16,134.18,134.07,134.11,40015.0,130.942,130.9615,130.8541,130.8932,40015.0
2023-12-21 11:10:00,134.12,134.14,134.04,134.09,33596.0,130.9029,130.9224,130.8248,130.8736,33596.0
2023-12-21 11:15:00,134.07,134.09,133.99,134.02,29012.0,130.8541,130.8736,130.776,130.8053,29012.0
2023-12-21 11:20:00,134.03,134.16,134.02,134.15,39308.0,130.8151,130.942,130.8053,130.9322,39308.0
2023-12-21 11:25:00,134.15,134.27,134.1,134.26,36300.0,130.9322,131.0493,130.8834,131.0396,36300.0
2023-12-21 11:30:00,134.29,134.3,134.11,134.12,22810.0,131.0688,131.0786,130.8932,130.9029,22810.0
2023-12-21 11:35:00,134.12,134.22,134.12,134.15,70876.0,130.9029,131.0005,130.9029,130.9322,70876.0
2023-12-21 11:40:00,134.15,134.17,134.1,134.1,30780.0,130.9322,130.9517,130.8834,130.8834,30780.0
2023-12-21 11:45:00,134.1,134.15,134.04,134.08,37712.0,130.8834,130.9322,130.8248,130.8639,37712.0
2023-12-21 11:50:00,134.07,134.07,133.97,134.01,45575.0,130.8541,130.8541,130.7565,130.7956,45575.0
2023-12-21 11:55:00,134.02,134.02,133.89,133.9,30567.0,130.8053,130.8053,130.6784,130.6882,30567.0
2023-12-21 12:00:00,133.9,133.9,133.63,133.63,72773.0,130.6882,130.6882,130.4247,130.4247,72773.0
2023-12-21 12:05:00,133.63,133.71,133.59,133.6,46885.0,130.4247,130.5028,130.3856,130.3954,46885.0
2023-12-21 12:10:00,133.61,133.71,133.59,133.64,44635.0,130.4052,130.5028,130.3856,130.4344,44635.0
2023-12-21 12:15:00,133.63,133.67,133.56,133.61,47251.0,130.4247,130.4637,130.3564,130.4052,47251.0
2023-12-21 12:20:00,133.61,133.63,133.56,133.62,79086.0,130.4052,130.4247,130.3564,130.4149,79086.0
2023-12-21 12:25:00,133.61,133.61,133.54,133.58,22526.0,130.4052,130.4052,130.3368,130.3759,22526.0
2023-12-21 12:30:00,133.58,133.72,133.57,133.61,41121.0,130.3759,130.5125,130.3661,130.4052,41121.0
2023-12-21 12:35:00,133.63,133.66,133.56,133.63,27064.0,130.4247,130.454,130.3564,130.4247,27064.0
2023-12-21 12:40:00,133.63,133.74,133.62,133.66,23109.0,130.4247,130.532,130.4149,130.454,23109.0
2023-12-21 12:45:00,133.66,133.68,133.63,133.63,37333.0,130.454,130.4735,130.4247,130.4247,37333.0
2023-12-21 12:50:00,133.63,133.68,133.49,133.5,43700.0,130.4247,130.4735,130.288,130.2978,43700.0
2023-12-21 12:55:00,133.49,133.52,133.45,133.5,49847.0,130.288,130.3173,130.249,130.2978,49847.0
2023-12-21 13:00:00,133.51,133.64,133.5,133.64,63784.0,130.3076,130.4344,130.2978,130.4344,63784.0
2023-12-21 13:05:00,133.64,133.64,133.48,133.55,45737.0,130.4344,130.4344,130.2783,130.3466,45737.0
2023-12-21 13:10:00,133.54,133.59,133.48,133.5,61675.0,130.3368,130.3856,130.2783,130.2978,61675.0
2023-12-21 13:15:00,133.5,133.5,133.32,133.33,43053.0,130.2978,130.2978,130.1221,130.1319,43053.0
2023-12-21 13:20:00,133.33,133.71,133.33,133.68,80734.0,130.1319,130.5028,130.1319,130.4735,80734.0
2023-12-21 13:25:00,133.68,133.72,133.64,133.72,43182.0,130.4735,130.5125,130.4344,130.5125,43182.0
2023-12-21 13:30:00,133.73,133.78,133.65,133.65,49607.0,130.5223,130.5711,130.4442,130.4442,49607.0
2023-12-21 13:35:00,133.65,133.71,133.63,133.68,18757.0,130.4442,130.5028,130.4247,130.4735,18757.0
2023-12-21 13:40:00,133.67,133.72,133.63,133.64,32316.0,130.4637,130.5125,130.4247,130.4344,32316.0
2023-12-21 13:45:00,133.66,133.73,133.66,133.72,22958.0,130.454,130.5223,130.454,130.5125,22958.0
2023-12-21 13:50:00,133.72,133.82,133.7,133.78,65684.0,130.5125,130.6101,130.493,130.5711,65684.0
2023-12-21 13:55:00,133.78,133.88,133.78,133.87,42108.0,130.5711,130.6687,130.5711,130.6589,42108.0
2023-12-21 14:00:00,133.86,133.93,133.85,133.91,54450.0,130.6492,130.7175,130.6394,130.698,54450.0
2023-12-21 14:05:00,133.92,133.92,133.81,133.83,22691.0,130.7077,130.7077,130.6004,130.6199,22691.0
2023-12-21 14:10:00,133.83,133.88,133.77,133.79,36013.0,130.6199,130.6687,130.5613,130.5808,36013.0
2023-12-21 14:15:00,133.78,133.94,133.78,133.93,37286.0,130.5711,130.7272,130.5711,130.7175,37286.0
2023-12-21 14:20:00,133.92,133.93,133.83,133.84,44401.0,130.7077,130.7175,130.6199,130.6296,44401.0
2023-12-21 14:25:00,133.83,133.89,133.82,133.89,34811.0,130.6199,130.6784,130.6101,130.6784,34811.0
2023-12-21 14:30:00,133.88,133.91,133.83,133.91,22672.0,130.6687,130.698,130.6199,130.698,22672.0
2023-12-21 14:35:00,133.91,133.94,133.86,133.9,24132.0,130.698,130.7272,130.6492,130.6882,24132.0
2023-12-21 14:40:00,133.9,133.93,133.86,133.89,14879.0,130.6882,130.7175,130.6492,130.6784,14879.0
2023-12-21 14:45:00,133.89,133.92,133.82,133.84,39025.0,130.6784,130.7077,130.6101,130.6296,39025.0
2023-12-21 14:50:00,133.84,133.88,133.82,133.84,25172.0,130.6296,130.6687,130.6101,130.6296,25172.0
2023-12-21 14:55:00,133.84,133.84,133.72,133.76,45384.0,130.6296,130.6296,130.5125,130.5516,45384.0
2023-12-21 15:00:00,133.77,133.84,133.74,133.78,31366.0,130.5613,130.6296,130.532,130.5711,31366.0
2023-12-21 15:05:00,133.78,133.79,133.71,133.73,49110.0,130.5711,130.5808,130.5028,130.5223,49110.0
2023-12-21 15:10:00,133.74,133.84,133.72,133.82,48168.0,130.532,130.6296,130.5125,130.6101,48168.0
2023-12-21 15:15:00,133.81,133.86,133.79,133.84,28067.0,130.6004,130.6492,130.5808,130.6296,28067.0
2023-12-21 15:20:00,133.84,133.89,133.83,133.89,32680.0,130.6296,130.6784,130.6199,130.6784,32680.0
2023-12-21 15:25:00,133.89,134.15,133.89,134.14,50320.0,130.6784,130.9322,130.6784,130.9224,50320.0
2023-12-21 15:30:00,134.15,134.18,134.1,134.17,62717.0,130.9322,130.9615,130.8834,130.9517,62717.0
2023-12-21 15:35:00,134.17,134.38,134.17,134.35,95558.0,130.9517,131.1567,130.9517,131.1274,95558.0
2023-12-21 15:40:00,134.35,134.38,134.23,134.25,123497.0,131.1274,131.1567,131.0103,131.0298,123497.0
2023-12-21 15:45:00,134.24,134.34,134.24,134.31,162759.0,131.02,131.1176,131.02,131.0884,162759.0
2023-12-21 15:50:00,134.31,134.43,134.3,134.37,189771.0,131.0884,131.2055,131.0786,131.1469,189771.0
2023-12-21 15:55:00,134.37,134.45,134.35,134.35,279557.0,131.1469,131.225,131.1274,131.1274,279557.0
2023-12-22 09:30:00,134.68,135.12,134.68,134.91,217414.0,131.4495,131.8789,131.4495,131.674,217414.0
2023-12-22 09:35:00,134.9,135.12,134.85,134.99,173002.0,131.6642,131.8789,131.6154,131.7521,173002.0
2023-12-22 09:40:00,135.0,135.12,134.96,135.07,144914.0,131.7618,131.8789,131.7228,131.8301,144914.0
2023-12-22 09:45:00,135.07,135.3,135.04,135.29,112086.0,131.8301,132.0546,131.8009,132.0449,112086.0
2023-12-22 09:50:00,135.29,135.44,135.28,135.41,88406.0,132.0449,132.1913,132.0351,132.162,88406.0
2023-12-22 09:55:00,135.41,135.42,135.2,135.23,65679.0,132.162,132.1717,131.957,131.9863,65679.0
2023-12-22 10:00:00,135.23,135.32,135.08,135.29,91246.0,131.9863,132.0741,131.8399,132.0449,91246.0
2023-12-22 10:05:00,135.29,135.41,135.22,135.23,60113.0,132.0449,132.162,131.9765,131.9863,60113.0
2023-12-22 10:10:00,135.22,135.26,135.07,135.1,76699.0,131.9765,132.0156,131.8301,131.8594,76699.0
2023-12-22 10:15:00,135.09,135.24,135.06,135.23,142991.0,131.8497,131.9961,131.8204,131.9863,142991.0
2023-12-22 10:20:00,135.22,135.37,135.21,135.31,164370.0,131.9765,132.1229,131.9668,132.0644,164370.0
2023-12-22 10:25:00,135.31,135.32,135.24,135.31,145989.0,132.0644,132.0741,131.9961,132.0644,145989.0
2023-12-22 10:30:00,135.31,135.34,135.19,135.19,67239.0,132.0644,132.0937,131.9473,131.9473,67239.0
2023-12-22 10:35:00,135.18,135.23,135.08,135.11,31960.0,131.9375,131.9863,131.8399,131.8692,31960.0
2023-12-22 10:40:00,135.11,135.15,135.06,135.12,37547.0,131.8692,131.9082,131.8204,131.8789,37547.0
2023-12-22 10:45:00,135.12,135.13,135.02,135.06,40569.0,131.8789,131.8887,131.7813,131.8204,40569.0
2023-12-22 10:50:00,135.07,135.1,135.01,135.03,36769.0,131.8301,131.8594,131.7716,131.7911,36769.0
2023-12-22 10:55:00,135.03,135.11,135.0,135.06,49390.0,131.7911,131.8692,131.7618,131.8204,49390.0
2023-12-22 11:00:00,135.05,135.06,134.94,134.96,94548.0,131.8106,131.8204,131.7033,131.7228,94548.0
2023-12-22 11:05:00,134.97,135.03,134.88,135.01,110269.0,131.7325,131.7911,131.6447,131.7716,110269.0
2023-12-22 11:10:00,135.0,135.07,135.0,135.03,43281.0,131.7618,131.8301,131.7618,131.7911,43281.0
2023-12-22 11:15:00,135.03,135.07,135.0,135.07,30253.0,131.7911,131.8301,131.7618,131.8301,30253.0
2023-12-22 11:20:00,135.07,135.15,135.03,135.03,48145.0,131.8301,131.9082,131.7911,131.7911,48145.0
2023-12-22 11:25:00,135.03,135.13,135.02,135.09,37830.0,131.7911,131.8887,131.7813,131.8497,37830.0
2023-12-22 11:30:00,135.09,135.17,135.09,135.12,28495.0,131.8497,131.9277,131.8497,131.8789,28495.0
2023-12-22 11:35:00,135.12,135.18,135.11,135.15,22103.0,131.8789,131.9375,131.8692,131.9082,22103.0
2023-12-22 11:40:00,135.14,135.18,135.12,135.12,39013.0,131.8985,131.9375,131.8789,131.8789,39013.0
2023-12-22 11:45:00,135.12,135.15,135.11,135.11,20421.0,131.8789,131.9082,131.8692,131.8692,20421.0
2023-12-22 11:50:00,135.11,135.14,135.07,135.11,50474.0,131.8692,131.8985,131.8301,131.8692,50474.0
2023-12-22 11:55:00,135.1,135.14,135.01,135.02,43514.0,131.8594,131.8985,131.7716,131.7813,43514.0
2023-12-22 12:00:00,135.02,135.09,135.01,135.02,25705.0,131.7813,131.8497,131.7716,131.7813,25705.0
2023-12-22 12:05:00,135.02,135.12,135.01,135.01,24187.0,131.7813,131.8789,131.7716,131.7716,24187.0
2023-12-22 12:10:00,135.0,135.03,134.97,135.01,47784.0,131.7618,131.7911,131.7325,131.7716,47784.0
2023-12-22 12:15:00,135.0,135.05,134.96,135.04,15299.0,131.7618,131.8106,131.7228,131.8009,15299.0
2023-12-22 12:20:00,135.03,135.06,134.98,134.99,18568.0,131.7911,131.8204,131.7423,131.7521,18568.0
2023-12-22 12:25:00,134.98,135.03,134.95,134.99,16529.0,131.7423,131.7911,131.713,131.7521,16529.0
2023-12-22 12:30:00,134.99,135.01,134.91,134.91,20238.0,131.7521,131.7716,131.674,131.674,20238.0
2023-12-22 12:35:00,134.91,135.02,134.9,135.0,34390.0,131.674,131.7813,131.6642,131.7618,34390.0
2023-12-22 12:40:00,134.99,135.01,134.98,135.0,20298.0,131.7521,131.7716,131.7423,131.7618,20298.0
2023-12-22 12:45:00,134.99,135.06,134.99,135.03,29890.0,131.7521,131.8204,131.7521,131.7911,29890.0
2023-12-22 12:50:00,135.02,135.12,135.01,135.12,25273.0,131.7813,131.8789,131.7716,131.8789,25273.0
2023-12-22 12:55:00,135.12,135.12,135.06,135.1,13446.0,131.8789,131.8789,131.8204,131.8594,13446.0
2023-12-22 13:00:00,135.1,135.12,135.07,135.1,23818.0,131.8594,131.8789,131.8301,131.8594,23818.0
2023-12-22 13:05:00,135.09,135.12,135.08,135.1,8938.0,131.8497,131.8789,131.8399,131.8594,8938.0
2023-12-22 13:10:00,135.1,135.17,135.1,135.16,12363.0,131.8594,131.9277,131.8594,131.918,12363.0
2023-12-22 13:15:00,135.15,135.17,135.14,135.17,27884.0,131.9082,131.9277,131.8985,131.9277,27884.0
2023-12-22 13:20:00,135.16,135.19,135.14,135.15,19686.0,131.918,131.9473,131.8985,131.9082,19686.0
2023-12-22 13:25:00,135.15,135.18,135.13,135.18,30817.0,131.9082,131.9375,131.8887,131.9375,30817.0
2023-12-22 13:30:00,135.18,135.19,135.13,135.16,33059.0,131.9375,131.9473,131.8887,131.918,33059.0
2023-12-22 13:35:00,135.16,135.19,135.12,135.14,29347.0,131.918,131.9473,131.8789,131.8985,29347.0
2023-12-22 13:40:00,135.14,135.15,135.05,135.08,40731.0,131.8985,131.9082,131.8106,131.8399,40731.0
2023-12-22 13:45:00,135.07,135.08,135.03,135.04,48159.0,131.8301,131.8399,131.7911,131.8009,48159.0
2023-12-22 13:50:00,135.05,135.06,135.01,135.01,18295.0,131.8106,131.8204,131.7716,131.7716,18295.0
2023-12-22 13:55:00,135.02,135.05,134.98,135.0,25298.0,131.7813,131.8106,131.7423,131.7618,25298.0
2023-12-22 14:00:00,134.99,134.99,134.85,134.85,30512.0,131.7521,131.7521,131.6154,131.6154,30512.0
2023-12-22 14:05:00,134.86,134.86,134.68,134.75,56110.0,131.6252,131.6252,131.4495,131.5178,56110.0
2023-12-22 14:10:00,134.77,134.83,134.76,134.82,36666.0,131.5373,131.5959,131.5276,131.5861,36666.0
2023-12-22 14:15:00,134.82,134.82,134.7,134.75,23276.0,131.5861,131.5861,131.469,131.5178,23276.0
2023-12-22 14:20:00,134.75,134.81,134.56,134.62,32809.0,131.5178,131.5764,131.3324,131.3909,32809.0
2023-12-22 14:25:00,134.62,134.62,134.52,134.54,46540.0,131.3909,131.3909,131.2933,131.3128,46540.0
2023-12-22 14:30:00,134.54,134.6,134.47,134.55,134018.0,131.3128,131.3714,131.2445,131.3226,134018.0
2023-12-22 14:35:00,134.54,134.73,134.53,134.69,67666.0,131.3128,131.4983,131.3031,131.4592,67666.0
2023-12-22 14:40:00,134.7,134.87,134.7,134.86,97300.0,131.469,131.6349,131.469,131.6252,97300.0
2023-12-22 14:45:00,134.86,134.96,134.86,134.91,45778.0,131.6252,131.7228,131.6252,131.674,45778.0
2023-12-22 14:50:00,134.91,134.98,134.89,134.96,31662.0,131.674,131.7423,131.6545,131.7228,31662.0
2023-12-22 14:55:00,134.96,135.0,134.94,134.99,33585.0,131.7228,131.7618,131.7033,131.7521,33585.0
2023-12-22 15:00:00,135.0,135.03,134.96,135.03,62835.0,131.7618,131.7911,131.7228,131.7911,62835.0
2023-12-22 15:05:00,135.02,135.05,134.98,134.99,40880.0,131.7813,131.8106,131.7423,131.7521,40880.0
2023-12-22 15:10:00,135.0,135.04,134.98,135.03,46077.0,131.7618,131.8009,131.7423,131.7911,46077.0
2023-12-22 15:15:00,135.02,135.07,135.0,135.06,73637.0,131.7813,131.8301,131.7618,131.8204,73637.0
2023-12-22 15:20:00,135.05,135.05,134.92,134.99,38164.0,131.8106,131.8106,131.6837,131.7521,38164.0
2023-12-22 15:25:00,134.98,135.07,134.95,135.05,36277.0,131.7423,131.8301,131.713,131.8106,36277.0
2023-12-22 15:30:00,135.04,135.04,134.93,134.94,62399.0,131.8009,131.8009,131.6935,131.7033,62399.0
2023-12-22 15:35:00,134.95,134.96,134.87,134.87,37810.0,131.713,131.7228,131.6349,131.6349,37810.0
2023-12-22 15:40:00,134.87,134.92,134.81,134.91,58273.0,131.6349,131.6837,131.5764,131.674,58273.0
2023-12-22 15:45:00,134.92,134.96,134.85,134.86,84814.0,131.6837,131.7228,131.6154,131.6252,84814.0
2023-12-22 15:50:00,134.86,135.03,134.86,135.01,149192.0,131.6252,131.7911,131.6252,131.7716,149192.0
2023-12-22 15:55:00,135.01,135.04,134.96,135.03,263421.0,131.7716,131.8009,131.7228,131.7911,263421.0
2023-12-26 09:30:00,134.91,135.29,134.74,135.06,191129.0,131.674,132.0449,131.508,131.8204,191129.0
2023-12-26 09:35:00,135.04,135.06,134.87,134.89,54387.0,131.8009,131.8204,131.6349,131.6545,54387.0
2023-12-26 09:40:00,134.9,134.97,134.74,134.94,81307.0,131.6642,131.7325,131.508,131.7033,81307.0
2023-12-26 09:45:00,134.94,134.98,134.88,134.91,54575.0,131.7033,131.7423,131.6447,131.674,54575.0
2023-12-26 09:50:00,134.91,134.94,134.81,134.82,52558.0,131.674,131.7033,131.5764,131.5861,52558.0
2023-12-26 09:55:00,134.81,134.94,134.79,134.93,33105.0,131.5764,131.7033,131.5568,131.6935,33105.0
2023-12-26 10:00:00,134.94,134.98,134.82,134.9,56753.0,131.7033,131.7423,131.5861,131.6642,56753.0
2023-12-26 10:05:00,134.9,134.97,134.88,134.92,42086.0,131.6642,131.7325,131.6447,131.6837,42086.0
2023-12-26 10:10:00,134.91,134.92,134.85,134.89,40511.0,131.674,131.6837,131.6154,131.6545,40511.0
2023-12-26 10:15:00,134.9,134.95,134.85,134.94,26697.0,131.6642,131.713,131.6154,131.7033,26697.0
2023-12-26 10:20:00,134.94,134.97,134.91,134.93,15960.0,131.7033,131.7325,131.674,131.6935,15960.0
2023-12-26 10:25:00,134.93,135.01,134.92,134.97,25358.0,131.6935,131.7716,131.6837,131.7325,25358.0
2023-12-26 10:30:00,134.97,135.03,134.97,134.99,48219.0,131.7325,131.7911,131.7325,131.7521,48219.0
2023-12-26 10:35:00,135.0,135.0,134.93,134.96,29742.0,131.7618,131.7618,131.6935,131.7228,29742.0
2023-12-26 10:40:00,134.97,135.01,134.95,135.0,27924.0,131.7325,131.7716,131.713,131.7618,27924.0
2023-12-26 10:45:00,135.0,135.01,134.96,134.96,28835.0,131.7618,131.7716,131.7228,131.7228,28835.0
2023-12-26 10:50:00,134.96,134.97,134.88,134.95,32897.0,131.7228,131.7325,131.6447,131.713,32897.0
2023-12-26 10:55:00,134.94,135.02,134.94,135.0,25264.0,131.7033,131.7813,131.7033,131.7618,25264.0
2023-12-26 11:00:00,135.0,135.0,134.9,134.94,29796.0,131.7618,131.7618,131.6642,131.7033,29796.0
2023-12-26 11:05:00,134.94,134.98,134.93,134.95,14786.0,131.7033,131.7423,131.6935,131.713,14786.0
2023-12-26 11:10:00,134.96,135.0,134.95,134.97,29925.0,131.7228,131.7618,131.713,131.7325,29925.0
2023-12-26 11:15:00,134.98,134.99,134.91,134.95,17623.0,131.7423,131.7521,131.674,131.713,17623.0
2023-12-26 11:20:00,134.94,134.99,134.93,134.95,26864.0,131.7033,131.7521,131.6935,131.713,26864.0
2023-12-26 11:25:00,134.95,135.01,134.93,134.95,27882.0,131.713,131.7716,131.6935,131.713,27882.0
2023-12-26 11:30:00,134.95,134.99,134.94,134.97,36946.0,131.713,131.7521,131.7033,131.7325,36946.0
2023-12-26 11:35:00,134.97,134.98,134.95,134.96,14261.0,131.7325,131.7423,131.713,131.7228,14261.0
2023-12-26 11:40:00,134.96,134.98,134.95,134.98,14168.0,131.7228,131.7423,131.713,131.7423,14168.0
2023-12-26 11:45:00,134.99,135.05,134.98,135.01,20337.0,131.7521,131.8106,131.7423,131.7716,20337.0
2023-12-26 11:50:00,135.01,135.02,134.96,134.96,17632.0,131.7716,131.7813,131.7228,131.7228,17632.0
2023-12-26 11:55:00,134.96,135.04,134.92,135.0,41755.0,131.7228,131.8009,131.6837,131.7618,41755.0
2023-12-26 12:00:00,135.0,135.0,134.93,134.94,22812.0,131.7618,131.7618,131.6935,131.7033,22812.0
2023-12-26 12:05:00,134.94,134.99,134.92,134.98,15526.0,131.7033,131.7521,131.6837,131.7423,15526.0
2023-12-26 12:10:00,134.99,135.05,134.98,135.03,16154.0,131.7521,131.8106,131.7423,131.7911,16154.0
2023-12-26 12:15:00,135.03,135.07,135.01,135.03,24037.0,131.7911,131.8301,131.7716,131.7911,24037.0
2023-12-26 12:20:00,135.03,135.09,135.02,135.09,13336.0,131.7911,131.8497,131.7813,131.8497,13336.0
2023-12-26 12:25:00,135.08,135.1,135.03,135.03,16627.0,131.8399,131.8594,131.7911,131.7911,16627.0
2023-12-26 12:30:00,135.02,135.03,134.99,135.0,13321.0,131.7813,131.7911,131.7521,131.7618,13321.0
2023-12-26 12:35:00,135.0,135.0,134.95,134.97,39272.0,131.7618,131.7618,131.713,131.7325,39272.0
2023-12-26 12:40:00,134.96,135.04,134.95,135.04,26176.0,131.7228,131.8009,131.713,131.8009,26176.0
2023-12-26 12:45:00,135.05,135.1,135.02,135.09,28633.0,131.8106,131.8594,131.7813,131.8497,28633.0
2023-12-26 12:50:00,135.09,135.1,135.0,135.03,25582.0,131.8497,131.8594,131.7618,131.7911,25582.0
2023-12-26 12:55:00,135.03,135.04,134.95,134.97,12771.0,131.7911,131.8009,131.713,131.7325,12771.0
2023-12-26 13:00:00,134.97,135.05,134.95,135.04,17887.0,131.7325,131.8106,131.713,131.8009,17887.0
2023-12-26 13:05:00,135.03,135.03,134.98,134.99,12997.0,131.7911,131.7911,131.7423,131.7521,12997.0
2023-12-26 13:10:00,134.99,135.04,134.98,135.03,10759.0,131.7521,131.8009,131.7423,131.7911,10759.0
2023-12-26 13:15:00,135.03,135.03,134.97,135.0,34084.0,131.7911,131.7911,131.7325,131.7618,34084.0
2023-12-26 13:20:00,135.0,135.11,134.99,135.1,24376.0,131.7618,131.8692,131.7521,131.8594,24376.0
2023-12-26 13:25:00,135.09,135.11,135.07,135.09,20847.0,131.8497,131.8692,131.8301,131.8497,20847.0
2023-12-26 13:30:00,135.09,135.12,135.05,135.06,15402.0,131.8497,131.8789,131.8106,131.8204,15402.0
2023-12-26 13:35:00,135.06,135.07,135.04,135.06,14995.0,131.8204,131.8301,131.8009,131.8204,14995.0
2023-12-26 13:40:00,135.06,135.14,135.05,135.13,36023.0,131.8204,131.8985,131.8106,131.8887,36023.0
2023-12-26 13:45:00,135.12,135.14,135.11,135.12,15037.0,131.8789,131.8985,131.8692,131.8789,15037.0
2023-12-26 13:50:00,135.12,135.12,135.05,135.06,7490.0,131.8789,131.8789,131.8106,131.8204,7490.0
2023-12-26 13:55:00,135.06,135.1,135.06,135.08,25395.0,131.8204,131.8594,131.8204,131.8399,25395.0
2023-12-26 14:00:00,135.06,135.07,135.03,135.06,21521.0,131.8204,131.8301,131.7911,131.8204,21521.0
2023-12-26 14:05:00,135.06,135.13,135.05,135.13,17323.0,131.8204,131.8887,131.8106,131.8887,17323.0
2023-12-26 14:10:00,135.14,135.16,135.11,135.12,10193.0,131.8985,131.918,131.8692,131.8789,10193.0
2023-12-26 14:15:00,135.11,135.19,135.09,135.18,22810.0,131.8692,131.9473,131.8497,131.9375,22810.0
2023-12-26 14:20:00,135.18,135.19,135.16,135.17,9412.0,131.9375,131.9473,131.918,131.9277,9412.0
2023-12-26 14:25:00,135.18,135.2,135.16,135.19,29530.0,131.9375,131.957,131.918,131.9473,29530.0
2023-12-26 14:30:00,135.19,135.28,135.19,135.26,28726.0,131.9473,132.0351,131.9473,132.0156,28726.0
2023-12-26 14:35:00,135.26,135.37,135.26,135.36,17539.0,132.0156,132.1229,132.0156,132.1132,17539.0
2023-12-26 14:40:00,135.36,135.36,135.32,135.35,12599.0,132.1132,132.1132,132.0741,132.1034,12599.0
2023-12-26 14:45:00,135.36,135.38,135.34,135.34,15270.0,132.1132,132.1327,132.0937,132.0937,15270.0
2023-12-26 14:50:00,135.34,135.38,135.32,135.36,24524.0,132.0937,132.1327,132.0741,132.1132,24524.0
2023-12-26 14:55:00,135.36,135.39,135.33,135.37,61388.0,132.1132,132.1425,132.0839,132.1229,61388.0
2023-12-26 15:00:00,135.37,135.38,135.32,135.35,61936.0,132.1229,132.1327,132.0741,132.1034,61936.0
2023-12-26 15:05:00,135.34,135.36,135.31,135.33,21156.0,132.0937,132.1132,132.0644,132.0839,21156.0
2023-12-26 15:10:00,135.33,135.41,135.32,135.4,31222.0,132.0839,132.162,132.0741,132.1522,31222.0
2023-12-26 15:15:00,135.4,135.42,135.39,135.42,44046.0,132.1522,132.1717,132.1425,132.1717,44046.0
2023-12-26 15:20:00,135.42,135.5,135.4,135.49,57081.0,132.1717,132.2498,132.1522,132.2401,57081.0
2023-12-26 15:25:00,135.5,135.68,135.49,135.56,104239.0,132.2498,132.4255,132.2401,132.3084,104239.0
2023-12-26 15:30:00,135.56,135.58,135.5,135.53,87612.0,132.3084,132.3279,132.2498,132.2791,87612.0
2023-12-26 15:35:00,135.53,135.55,135.41,135.42,83207.0,132.2791,132.2986,132.162,132.1717,83207.0
2023-12-26 15:40:00,135.42,135.45,135.4,135.42,66554.0,132.1717,132.201,132.1522,132.1717,66554.0
2023-12-26 15:45:00,135.41,135.44,135.33,135.33,41640.0,132.162,132.1913,132.0839,132.0839,41640.0
2023-12-26 15:50:00,135.32,135.44,135.26,135.3,141333.0,132.0741,132.1913,132.0156,132.0546,141333.0
2023-12-26 15:55:00,135.29,135.33,135.22,135.33,284414.0,132.0449,132.0839,131.9765,132.0839,284414.0
2023-12-27 09:30:00,135.28,135.4,135.14,135.29,143606.0,132.0351,132.1522,131.8985,132.0449,143606.0
2023-12-27 09:35:00,135.28,135.32,135.19,135.28,150158.0,132.0351,132.0741,131.9473,132.0351,150158.0
2023-12-27 09:40:00,135.28,135.35,135.26,135.3,53303.0,132.0351,132.1034,132.0156,132.0546,53303.0
2023-12-27 09:45:00,135.3,135.45,135.3,135.43,47401.0,132.0546,132.201,132.0546,132.1815,47401.0
2023-12-27 09:50:00,135.43,135.51,135.42,135.42,49656.0,132.1815,132.2596,132.1717,132.1717,49656.0
2023-12-27 09:55:00,135.42,135.47,135.38,135.38,26177.0,132.1717,132.2205,132.1327,132.1327,26177.0
2023-12-27 10:00:00,135.39,135.46,135.39,135.45,37867.0,132.1425,132.2108,132.1425,132.201,37867.0
2023-12-27 10:05:00,135.46,135.52,135.45,135.5,33023.0,132.2108,132.2693,132.201,132.2498,33023.0
2023-12-27 10:10:00,135.49,135.6,135.45,135.5,49423.0,132.2401,132.3474,132.201,132.2498,49423.0
2023-12-27 10:15:00,135.5,135.5,135.42,135.46,37491.0,132.2498,132.2498,132.1717,132.2108,37491.0
2023-12-27 10:20:00,135.46,135.59,135.42,135.56,39688.0,132.2108,132.3377,132.1717,132.3084,39688.0
2023-12-27 10:25:00,135.56,135.65,135.54,135.59,25442.0,132.3084,132.3962,132.2889,132.3377,25442.0
2023-12-27 10:30:00,135.59,135.69,135.59,135.68,64684.0,132.3377,132.4353,132.3377,132.4255,64684.0
2023-12-27 10:35:00,135.66,135.66,135.52,135.54,30851.0,132.406,132.406,132.2693,132.2889,30851.0
2023-12-27 10:40:00,135.54,135.55,135.46,135.53,32943.0,132.2889,132.2986,132.2108,132.2791,32943.0
2023-12-27 10:45:00,135.52,135.55,135.5,135.53,73647.0,132.2693,132.2986,132.2498,132.2791,73647.0
2023-12-27 10:50:00,135.51,135.57,135.5,135.57,24620.0,132.2596,132.3181,132.2498,132.3181,24620.0
2023-12-27 10:55:00,135.55,135.56,135.51,135.55,28199.0,132.2986,132.3084,132.2596,132.2986,28199.0
2023-12-27 11:00:00,135.55,135.55,135.5,135.52,20385.0,132.2986,132.2986,132.2498,132.2693,20385.0
2023-12-27 11:05:00,135.51,135.55,135.49,135.54,50526.0,132.2596,132.2986,132.2401,132.2889,50526.0
2023-12-27 11:10:00,135.53,135.64,135.52,135.62,24932.0,132.2791,132.3865,132.2693,132.3669,24932.0
2023-12-27 11:15:00,135.62,135.62,135.54,135.6,50996.0,132.3669,132.3669,132.2889,132.3474,50996.0
2023-12-27 11:20:00,135.6,135.63,135.55,135.57,23691.0,132.3474,132.3767,132.2986,132.3181,23691.0
2023-12-27 11:25:00,135.56,135.59,135.52,135.53,28074.0,132.3084,132.3377,132.2693,132.2791,28074.0
2023-12-27 11:30:00,135.53,135.58,135.52,135.55,23372.0,132.2791,132.3279,132.2693,132.2986,23372.0
2023-12-27 11:35:00,135.55,135.61,135.55,135.57,11445.0,132.2986,132.3572,132.2986,132.3181,11445.0
2023-12-27 11:40:00,135.56,135.58,135.54,135.56,30129.0,132.3084,132.3279,132.2889,132.3084,30129.0
2023-12-27 11:45:00,135.55,135.59,135.54,135.59,15904.0,132.2986,132.3377,132.2889,132.3377,15904.0
2023-12-27 11:50:00,135.6,135.61,135.56,135.59,12043.0,132.3474,132.3572,132.3084,132.3377,12043.0
2023-12-27 11:55:00,135.59,135.63,135.59,135.6,12199.0,132.3377,132.3767,132.3377,132.3474,12199.0
2023-12-27 12:00:00,135.59,135.6,135.55,135.56,25706.0,132.3377,132.3474,132.2986,132.3084,25706.0
2023-12-27 12:05:00,135.56,135.58,135.56,135.56,19123.0,132.3084,132.3279,132.3084,132.3084,19123.0
2023-12-27 12:10:00,135.56,135.64,135.56,135.63,24167.0,132.3084,132.3865,132.3084,132.3767,24167.0
2023-12-27 12:15:00,135.63,135.7,135.63,135.69,27679.0,132.3767,132.445,132.3767,132.4353,27679.0
2023-12-27 12:20:00,135.69,135.71,135.66,135.67,19306.0,132.4353,132.4548,132.406,132.4157,19306.0
2023-12-27 12:25:00,135.67,135.67,135.61,135.62,22681.0,132.4157,132.4157,132.3572,132.3669,22681.0
2023-12-27 12:30:00,135.62,135.64,135.59,135.6,12543.0,132.3669,132.3865,132.3377,132.3474,12543.0
2023-12-27 12:35:00,135.59,135.62,135.53,135.56,27256.0,132.3377,132.3669,132.2791,132.3084,27256.0
2023-12-27 12:40:00,135.55,135.55,135.45,135.46,31797.0,132.2986,132.2986,132.201,132.2108,31797.0
2023-12-27 12:45:00,135.45,135.5,135.45,135.47,25155.0,132.201,132.2498,132.201,132.2205,25155.0
2023-12-27 12:50:00,135.48,135.5,135.46,135.47,18593.0,132.2303,132.2498,132.2108,132.2205,18593.0
2023-12-27 12:55:00,135.47,135.49,135.46,135.47,15044.0,132.2205,132.2401,132.2108,132.2205,15044.0
2023-12-27 13:00:00,135.47,135.6,135.44,135.59,61247.0,132.2205,132.3474,132.1913,132.3377,61247.0
2023-12-27 13:05:00,135.6,135.78,135.59,135.72,195024.0,132.3474,132.5231,132.3377,132.4645,195024.0
2023-12-27 13:10:00,135.71,135.74,135.62,135.62,94814.0,132.4548,132.4841,132.3669,132.3669,94814.0
2023-12-27 13:15:00,135.63,135.69,135.62,135.64,77163.0,132.3767,132.4353,132.3669,132.3865,77163.0
2023-12-27 13:20:00,135.64,135.9,135.64,135.8,72009.0,132.3865,132.6402,132.3865,132.5426,72009.0
2023-12-27 13:25:00,135.8,135.8,135.71,135.72,32462.0,132.5426,132.5426,132.4548,132.4645,32462.0
2023-12-27 13:30:00,135.72,135.78,135.67,135.7,39280.0,132.4645,132.5231,132.4157,132.445,39280.0
2023-12-27 13:35:00,135.71,135.86,135.71,135.8,52363.0,132.4548,132.6012,132.4548,132.5426,52363.0
2023-12-27 13:40:00,135.8,135.91,135.8,135.91,17428.0,132.5426,132.65,132.5426,132.65,17428.0
2023-12-27 13:45:00,135.92,135.94,135.86,135.93,38943.0,132.6597,132.6793,132.6012,132.6695,38943.0
2023-12-27 13:50:00,135.92,135.93,135.84,135.89,82627.0,132.6597,132.6695,132.5817,132.6305,82627.0
2023-12-27 13:55:00,135.88,135.91,135.8,135.81,38003.0,132.6207,132.65,132.5426,132.5524,38003.0
2023-12-27 14:00:00,135.8,135.8,135.56,135.59,120228.0,132.5426,132.5426,132.3084,132.3377,120228.0
2023-12-27 14:05:00,135.59,135.62,135.55,135.6,66326.0,132.3377,132.3669,132.2986,132.3474,66326.0
2023-12-27 14:10:00,135.6,135.6,135.49,135.55,100547.0,132.3474,132.3474,132.2401,132.2986,100547.0
2023-12-27 14:15:00,135.56,135.64,135.54,135.63,50340.0,132.3084,132.3865,132.2889,132.3767,50340.0
2023-12-27 14:20:00,135.63,135.75,135.63,135.72,71258.0,132.3767,132.4938,132.3767,132.4645,71258.0
2023-12-27 14:25:00,135.72,135.85,135.71,135.79,63806.0,132.4645,132.5914,132.4548,132.5329,63806.0
2023-12-27 14:30:00,135.8,135.8,135.69,135.7,68881.0,132.5426,132.5426,132.4353,132.445,68881.0
2023-12-27 14:35:00,135.7,135.71,135.65,135.66,15461.0,132.445,132.4548,132.3962,132.406,15461.0
2023-12-27 14:40:00,135.65,135.65,135.56,135.59,20326.0,132.3962,132.3962,132.3084,132.3377,20326.0
2023-12-27 14:45:00,135.59,135.65,135.57,135.64,20337.0,132.3377,132.3962,132.3181,132.3865,20337.0
2023-12-27 14:50:00,135.64,135.66,135.59,135.59,20600.0,132.3865,132.406,132.3377,132.3377,20600.0
2023-12-27 14:55:00,135.59,135.69,135.59,135.67,35656.0,132.3377,132.4353,132.3377,132.4157,35656.0
2023-12-27 15:00:00,135.67,135.7,135.61,135.67,57038.0,132.4157,132.445,132.3572,132.4157,57038.0
2023-12-27 15:05:00,135.67,135.71,135.63,135.7,49240.0,132.4157,132.4548,132.3767,132.445,49240.0
2023-12-27 15:10:00,135.7,135.75,135.69,135.71,57242.0,132.445,132.4938,132.4353,132.4548,57242.0
2023-12-27 15:15:00,135.7,135.76,135.7,135.74,23579.0,132.445,132.5036,132.445,132.4841,23579.0
2023-12-27 15:20:00,135.74,135.74,135.66,135.67,43861.0,132.4841,132.4841,132.406,132.4157,43861.0
2023-12-27 15:25:00,135.66,135.7,135.61,135.69,50611.0,132.406,132.445,132.3572,132.4353,50611.0
2023-12-27 15:30:00,135.69,135.74,135.66,135.74,36543.0,132.4353,132.4841,132.406,132.4841,36543.0
2023-12-27 15:35:00,135.74,135.81,135.74,135.78,27501.0,132.4841,132.5524,132.4841,132.5231,27501.0
2023-12-27 15:40:00,135.78,135.8,135.64,135.65,74595.0,132.5231,132.5426,132.3865,132.3962,74595.0
2023-12-27 15:45:00,135.65,135.71,135.62,135.66,69257.0,132.3962,132.4548,132.3669,132.406,69257.0
2023-12-27 15:50:00,135.65,135.78,135.58,135.77,221008.0,132.3962,132.5231,132.3279,132.5133,221008.0
2023-12-27 15:55:00,135.78,135.98,135.75,135.96,476098.0,132.5231,132.7183,132.4938,132.6988,476098.0
2023-12-28 09:30:00,136.04,136.45,135.98,136.39,239697.0,132.7769,133.177,132.7183,133.1185,239697.0
2023-12-28 09:35:00,136.4,136.53,136.39,136.43,116468.0,133.1282,133.2551,133.1185,133.1575,116468.0
2023-12-28 09:40:00,136.43,136.66,136.42,136.51,59545.0,133.1575,133.382,133.1478,133.2356,59545.0
2023-12-28 09:45:00,136.5,136.65,136.48,136.61,40542.0,133.2258,133.3722,133.2063,133.3332,40542.0
2023-12-28 09:50:00,136.61,136.67,136.51,136.63,58289.0,133.3332,133.3918,133.2356,133.3527,58289.0
2023-12-28 09:55:00,136.63,136.69,136.56,136.6,41750.0,133.3527,133.4113,133.2844,133.3234,41750.0
2023-12-28 10:00:00,136.6,136.66,136.59,136.64,34399.0,133.3234,133.382,133.3137,133.3625,34399.0
2023-12-28 10:05:00,136.64,136.7,136.56,136.57,38193.0,133.3625,133.421,133.2844,133.2942,38193.0
2023-12-28 10:10:00,136.57,136.67,136.54,136.62,26030.0,133.2942,133.3918,133.2649,133.343,26030.0
2023-12-28 10:15:00,136.62,136.66,136.55,136.58,40079.0,133.343,133.382,133.2746,133.3039,40079.0
2023-12-28 10:20:00,136.59,136.61,136.52,136.54,47762.0,133.3137,133.3332,133.2454,133.2649,47762.0
2023-12-28 10:25:00,136.54,136.64,136.53,136.63,41543.0,133.2649,133.3625,133.2551,133.3527,41543.0
2023-12-28 10:30:00,136.64,136.65,136.57,136.62,30467.0,133.3625,133.3722,133.2942,133.343,30467.0
2023-12-28 10:35:00,136.62,136.63,136.5,136.52,44098.0,133.343,133.3527,133.2258,133.2454,44098.0
2023-12-28 10:40:00,136.51,136.58,136.47,136.53,107086.0,133.2356,133.3039,133.1966,133.2551,107086.0
2023-12-28 10:45:00,136.53,136.6,136.51,136.6,28729.0,133.2551,133.3234,133.2356,133.3234,28729.0
2023-12-28 10:50:00,136.6,136.64,136.55,136.56,35276.0,133.3234,133.3625,133.2746,133.2844,35276.0
2023-12-28 10:55:00,136.56,136.59,136.48,136.55,76730.0,133.2844,133.3137,133.2063,133.2746,76730.0
2023-12-28 11:00:00,136.56,136.59,136.52,136.58,24679.0,133.2844,133.3137,133.2454,133.3039,24679.0
2023-12-28 11:05:00,136.58,136.58,136.52,136.56,52644.0,133.3039,133.3039,133.2454,133.2844,52644.0
2023-12-28 11:10:00,136.56,136.58,136.53,136.55,29562.0,133.2844,133.3039,133.2551,133.2746,29562.0
2023-12-28 11:15:00,136.56,136.56,136.43,136.43,32426.0,133.2844,133.2844,133.1575,133.1575,32426.0
2023-12-28 11:20:00,136.43,136.54,136.41,136.47,44595.0,133.1575,133.2649,133.138,133.1966,44595.0
2023-12-28 11:25:00,136.47,136.55,136.47,136.53,34210.0,133.1966,133.2746,133.1966,133.2551,34210.0
2023-12-28 11:30:00,136.52,136.56,136.44,136.44,23404.0,133.2454,133.2844,133.1673,133.1673,23404.0
2023-12-28 11:35:00,136.44,136.45,136.39,136.44,44108.0,133.1673,133.177,133.1185,133.1673,44108.0
2023-12-28 11:40:00,136.44,136.48,136.4,136.47,59593.0,133.1673,133.2063,133.1282,133.1966,59593.0
2023-12-28 11:45:00,136.46,136.49,136.45,136.47,27834.0,133.1868,133.2161,133.177,133.1966,27834.0
2023-12-28 11:50:00,136.47,136.53,136.47,136.5,41728.0,133.1966,133.2551,133.1966,133.2258,41728.0
2023-12-28 11:55:00,136.51,136.53,136.45,136.46,33114.0,133.2356,133.2551,133.177,133.1868,33114.0
2023-12-28 12:00:00,136.46,136.55,136.43,136.5,67264.0,133.1868,133.2746,133.1575,133.2258,67264.0
2023-12-28 12:05:00,136.51,136.55,136.5,136.5,32185.0,133.2356,133.2746,133.2258,133.2258,32185.0
2023-12-28 12:10:00,136.5,136.53,136.44,136.46,66787.0,133.2258,133.2551,133.1673,133.1868,66787.0
2023-12-28 12:15:00,136.46,136.47,136.4,136.44,39998.0,133.1868,133.1966,133.1282,133.1673,39998.0
2023-12-28 12:20:00,136.44,136.46,136.42,136.46,52494.0,133.1673,133.1868,133.1478,133.1868,52494.0
2023-12-28 12:25:00,136.45,136.45,136.35,136.35,34346.0,133.177,133.177,133.0794,133.0794,34346.0
2023-12-28 12:30:00,136.35,136.41,136.34,136.4,31188.0,133.0794,133.138,133.0697,133.1282,31188.0
2023-12-28 12:35:00,136.4,136.43,136.39,136.43,18172.0,133.1282,133.1575,133.1185,133.1575,18172.0
2023-12-28 12:40:00,136.43,136.48,136.4,136.47,41388.0,133.1575,133.2063,133.1282,133.1966,41388.0
2023-12-28 12:45:00,136.47,136.51,136.44,136.46,48869.0,133.1966,133.2356,133.1673,133.1868,48869.0
2023-12-28 12:50:00,136.45,136.51,136.45,136.5,40120.0,133.177,133.2356,133.177,133.2258,40120.0
2023-12-28 12:55:00,136.5,136.54,136.45,136.47,28422.0,133.2258,133.2649,133.177,133.1966,28422.0
2023-12-28 13:00:00,136.48,136.49,136.32,136.34,68776.0,133.2063,133.2161,133.0502,133.0697,68776.0
2023-12-28 13:05:00,136.33,136.41,136.28,136.41,47376.0,133.0599,133.138,133.0111,133.138,47376.0
2023-12-28 13:10:00,136.41,136.45,136.4,136.43,23236.0,133.138,133.177,133.1282,133.1575,23236.0
2023-12-28 13:15:00,136.43,136.51,136.43,136.5,57858.0,133.1575,133.2356,133.1575,133.2258,57858.0
2023-12-28 13:20:00,136.5,136.52,136.46,136.51,47589.0,133.2258,133.2454,133.1868,133.2356,47589.0
2023-12-28 13:25:00,136.5,136.51,136.44,136.46,28993.0,133.2258,133.2356,133.1673,133.1868,28993.0
2023-12-28 13:30:00,136.46,136.5,136.45,136.48,30885.0,133.1868,133.2258,133.177,133.2063,30885.0
2023-12-28 13:35:00,136.48,136.58,136.46,136.52,47293.0,133.2063,133.3039,133.1868,133.2454,47293.0
2023-12-28 13:40:00,136.51,136.51,136.41,136.43,29751.0,133.2356,133.2356,133.138,133.1575,29751.0
2023-12-28 13:45:00,136.42,136.45,136.41,136.42,24307.0,133.1478,133.177,133.138,133.1478,24307.0
2023-12-28 13:50:00,136.42,136.44,136.41,136.43,32056.0,133.1478,133.1673,133.138,133.1575,32056.0
2023-12-28 13:55:00,136.42,136.42,136.38,136.39,26989.0,133.1478,133.1478,133.1087,133.1185,26989.0
2023-12-28 14:00:00,136.4,136.47,136.39,136.47,20959.0,133.1282,133.1966,133.1185,133.1966,20959.0
2023-12-28 14:05:00,136.47,136.48,136.42,136.46,22503.0,133.1966,133.2063,133.1478,133.1868,22503.0
2023-12-28 14:10:00,136.46,136.53,136.45,136.53,32744.0,133.1868,133.2551,133.177,133.2551,32744.0
2023-12-28 14:15:00,136.52,136.55,136.45,136.45,18945.0,133.2454,133.2746,133.177,133.177,18945.0
2023-12-28 14:20:00,136.45,136.51,136.43,136.5,26282.0,133.177,133.2356,133.1575,133.2258,26282.0
2023-12-28 14:25:00,136.5,136.56,136.5,136.55,29909.0,133.2258,133.2844,133.2258,133.2746,29909.0
2023-12-28 14:30:00,136.54,136.6,136.53,136.55,23421.0,133.2649,133.3234,133.2551,133.2746,23421.0
2023-12-28 14:35:00,136.55,136.59,136.5,136.52,52047.0,133.2746,133.3137,133.2258,133.2454,52047.0
2023-12-28 14:40:00,136.53,136.53,136.47,136.48,24934.0,133.2551,133.2551,133.1966,133.2063,24934.0
2023-12-28 14:45:00,136.48,136.54,136.47,136.53,34473.0,133.2063,133.2649,133.1966,133.2551,34473.0
2023-12-28 14:50:00,136.53,136.54,136.48,136.5,97542.0,133.2551,133.2649,133.2063,133.2258,97542.0
2023-12-28 14:55:00,136.51,136.54,136.49,136.5,26822.0,133.2356,133.2649,133.2161,133.2258,26822.0
2023-12-28 15:00:00,136.5,136.51,136.47,136.5,55446.0,133.2258,133.2356,133.1966,133.2258,55446.0
2023-12-28 15:05:00,136.5,136.53,136.47,136.47,82030.0,133.2258,133.2551,133.1966,133.1966,82030.0
2023-12-28 15:10:00,136.47,136.5,136.4,136.49,95589.0,133.1966,133.2258,133.1282,133.2161,95589.0
2023-12-28 15:15:00,136.49,136.52,136.43,136.5,100699.0,133.2161,133.2454,133.1575,133.2258,100699.0
2023-12-28 15:20:00,136.5,136.52,136.47,136.49,36170.0,133.2258,133.2454,133.1966,133.2161,36170.0
2023-12-28 15:25:00,136.48,136.5,136.41,136.44,41199.0,133.2063,133.2258,133.138,133.1673,41199.0
2023-12-28 15:30:00,136.44,136.5,136.43,136.49,36342.0,133.1673,133.2258,133.1575,133.2161,36342.0
2023-12-28 15:35:00,136.5,136.57,136.49,136.53,49236.0,133.2258,133.2942,133.2161,133.2551,49236.0
2023-12-28 15:40:00,136.54,136.58,136.54,136.55,62762.0,133.2649,133.3039,133.2649,133.2746,62762.0
2023-12-28 15:45:00,136.55,136.55,136.38,136.43,62025.0,133.2746,133.2746,133.1087,133.1575,62025.0
2023-12-28 15:50:00,136.43,136.48,136.3,136.31,249732.0,133.1575,133.2063,133.0306,133.0404,249732.0
2023-12-28 15:55:00,136.31,136.38,136.23,136.32,755011.0,133.0404,133.1087,132.9623,133.0502,755011.0
2023-12-29 09:30:00,136.24,136.52,136.11,136.51,106711.0,132.9721,133.2454,132.8452,133.2356,106711.0
2023-12-29 09:35:00,136.5,136.55,136.42,136.53,56262.0,133.2258,133.2746,133.1478,133.2551,56262.0
2023-12-29 09:40:00,136.53,136.59,136.42,136.47,97003.0,133.2551,133.3137,133.1478,133.1966,97003.0
2023-12-29 09:45:00,136.46,136.48,136.27,136.28,93024.0,133.1868,133.2063,133.0013,133.0111,93024.0
2023-12-29 09:50:00,136.29,136.37,136.29,136.34,71262.0,133.0209,133.099,133.0209,133.0697,71262.0
2023-12-29 09:55:00,136.34,136.35,136.28,136.34,51254.0,133.0697,133.0794,133.0111,133.0697,51254.0
2023-12-29 10:00:00,136.35,136.52,136.35,136.51,89492.0,133.0794,133.2454,133.0794,133.2356,89492.0
2023-12-29 10:05:00,136.51,136.52,136.34,136.36,46315.0,133.2356,133.2454,133.0697,133.0892,46315.0
2023-12-29 10:10:00,136.37,136.44,136.35,136.36,34217.0,133.099,133.1673,133.0794,133.0892,34217.0
2023-12-29 10:15:00,136.37,136.41,136.35,136.4,41217.0,133.099,133.138,133.0794,133.1282,41217.0
2023-12-29 10:20:00,136.4,136.47,136.39,136.41,71293.0,133.1282,133.1966,133.1185,133.138,71293.0
2023-12-29 10:25:00,136.42,136.45,136.38,136.45,53352.0,133.1478,133.177,133.1087,133.177,53352.0
2023-12-29 10:30:00,136.46,136.5,136.43,136.47,147483.0,133.1868,133.2258,133.1575,133.1966,147483.0
2023-12-29 10:35:00,136.47,136.52,136.46,136.5,55943.0,133.1966,133.2454,133.1868,133.2258,55943.0
2023-12-29 10:40:00,136.5,136.51,136.43,136.47,90080.0,133.2258,133.2356,133.1575,133.1966,90080.0
2023-12-29 10:45:00,136.47,136.55,136.37,136.55,143950.0,133.1966,133.2746,133.099,133.2746,143950.0
2023-12-29 10:50:00,136.55,136.56,136.41,136.41,53810.0,133.2746,133.2844,133.138,133.138,53810.0
2023-12-29 10:55:00,136.42,136.51,136.4,136.44,52739.0,133.1478,133.2356,133.1282,133.1673,52739.0
2023-12-29 11:00:00,136.44,136.56,136.44,136.54,52328.0,133.1673,133.2844,133.1673,133.2649,52328.0
2023-12-29 11:05:00,136.55,136.62,136.53,136.58,68604.0,133.2746,133.343,133.2551,133.3039,68604.0
2023-12-29 11:10:00,136.58,136.59,136.47,136.48,82001.0,133.3039,133.3137,133.1966,133.2063,82001.0
2023-12-29 11:15:00,136.48,136.5,136.36,136.46,87632.0,133.2063,133.2258,133.0892,133.1868,87632.0
2023-12-29 11:20:00,136.47,136.48,136.3,136.33,71356.0,133.1966,133.2063,133.0306,133.0599,71356.0
2023-12-29 11:25:00,136.33,136.39,136.22,136.23,63058.0,133.0599,133.1185,132.9525,132.9623,63058.0
2023-12-29 11:30:00,136.23,136.31,136.17,136.18,53624.0,132.9623,133.0404,132.9037,132.9135,53624.0
2023-12-29 11:35:00,136.18,136.18,136.07,136.18,37433.0,132.9135,132.9135,132.8061,132.9135,37433.0
2023-12-29 11:40:00,136.18,136.23,136.14,136.18,92255.0,132.9135,132.9623,132.8745,132.9135,92255.0
2023-12-29 11:45:00,136.17,136.23,136.15,136.15,55783.0,132.9037,132.9623,132.8842,132.8842,55783.0
2023-12-29 11:50:00,136.15,136.15,136.01,136.07,35058.0,132.8842,132.8842,132.7476,132.8061,35058.0
2023-12-29 11:55:00,136.08,136.12,136.05,136.07,22275.0,132.8159,132.8549,132.7866,132.8061,22275.0
2023-12-29 12:00:00,136.07,136.17,136.01,136.02,39228.0,132.8061,132.9037,132.7476,132.7573,39228.0
2023-12-29 12:05:00,136.03,136.04,135.96,135.99,42592.0,132.7671,132.7769,132.6988,132.7281,42592.0
2023-12-29 12:10:00,135.99,136.03,135.94,135.98,104707.0,132.7281,132.7671,132.6793,132.7183,104707.0
2023-12-29 12:15:00,135.97,135.98,135.89,135.95,61350.0,132.7085,132.7183,132.6305,132.689,61350.0
2023-12-29 12:20:00,135.95,135.99,135.82,135.89,89759.0,132.689,132.7281,132.5621,132.6305,89759.0
2023-12-29 12:25:00,135.9,135.94,135.87,135.93,35075.0,132.6402,132.6793,132.6109,132.6695,35075.0
2023-12-29 12:30:00,135.94,135.98,135.91,135.97,30609.0,132.6793,132.7183,132.65,132.7085,30609.0
2023-12-29 12:35:00,135.97,136.07,135.95,136.06,31551.0,132.7085,132.8061,132.689,132.7964,31551.0
2023-12-29 12:40:00,136.06,136.08,136.03,136.03,28705.0,132.7964,132.8159,132.7671,132.7671,28705.0
2023-12-29 12:45:00,136.04,136.09,135.98,136.02,109976.0,132.7769,132.8257,132.7183,132.7573,109976.0
2023-12-29 12:50:00,136.02,136.09,136.02,136.04,20121.0,132.7573,132.8257,132.7573,132.7769,20121.0
2023-12-29 12:55:00,136.04,136.14,136.04,136.09,24274.0,132.7769,132.8745,132.7769,132.8257,24274.0
2023-12-29 13:00:00,136.1,136.2,136.07,136.15,35899.0,132.8354,132.933,132.8061,132.8842,35899.0
2023-12-29 13:05:00,136.15,136.18,136.12,136.12,25620.0,132.8842,132.9135,132.8549,132.8549,25620.0
2023-12-29 13:10:00,136.12,136.15,136.09,136.1,63482.0,132.8549,132.8842,132.8257,132.8354,63482.0
2023-12-29 13:15:00,136.1,136.11,135.98,135.99,113447.0,132.8354,132.8452,132.7183,132.7281,113447.0
2023-12-29 13:20:00,135.99,136.03,135.97,136.02,19145.0,132.7281,132.7671,132.7085,132.7573,19145.0
2023-12-29 13:25:00,136.02,136.06,136.0,136.03,15728.0,132.7573,132.7964,132.7378,132.7671,15728.0
2023-12-29 13:30:00,136.03,136.16,136.03,136.13,21430.0,132.7671,132.894,132.7671,132.8647,21430.0
2023-12-29 13:35:00,136.13,136.15,136.12,136.14,16209.0,132.8647,132.8842,132.8549,132.8745,16209.0
2023-12-29 13:40:00,136.14,136.19,136.12,136.17,17229.0,132.8745,132.9233,132.8549,132.9037,17229.0
2023-12-29 13:45:00,136.17,136.2,136.15,136.17,42075.0,132.9037,132.933,132.8842,132.9037,42075.0
2023-12-29 13:50:00,136.16,136.18,136.1,136.1,24423.0,132.894,132.9135,132.8354,132.8354,24423.0
2023-12-29 13:55:00,136.09,136.14,136.09,136.11,23706.0,132.8257,132.8745,132.8257,132.8452,23706.0
2023-12-29 14:00:00,136.11,136.17,136.11,136.17,26315.0,132.8452,132.9037,132.8452,132.9037,26315.0
2023-12-29 14:05:00,136.16,136.2,136.15,136.15,20739.0,132.894,132.933,132.8842,132.8842,20739.0
2023-12-29 14:10:00,136.16,136.2,136.1,136.11,79139.0,132.894,132.933,132.8354,132.8452,79139.0
2023-12-29 14:15:00,136.11,136.16,136.1,136.13,28942.0,132.8452,132.894,132.8354,132.8647,28942.0
2023-12-29 14:20:00,136.14,136.24,136.12,136.22,24585.0,132.8745,132.9721,132.8549,132.9525,24585.0
2023-12-29 14:25:00,136.23,136.27,136.18,136.2,39607.0,132.9623,133.0013,132.9135,132.933,39607.0
2023-12-29 14:30:00,136.21,136.24,136.2,136.23,41977.0,132.9428,132.9721,132.933,132.9623,41977.0
2023-12-29 14:35:00,136.24,136.25,136.2,136.24,16158.0,132.9721,132.9818,132.933,132.9721,16158.0
2023-12-29 14:40:00,136.23,136.26,136.21,136.22,33655.0,132.9623,132.9916,132.9428,132.9525,33655.0
2023-12-29 14:45:00,136.23,136.29,136.23,136.28,32089.0,132.9623,133.0209,132.9623,133.0111,32089.0
2023-12-29 14:50:00,136.28,136.32,136.28,136.29,28246.0,133.0111,133.0502,133.0111,133.0209,28246.0
2023-12-29 14:55:00,136.29,136.31,136.21,136.23,28998.0,133.0209,133.0404,132.9428,132.9623,28998.0
2023-12-29 15:00:00,136.23,136.25,136.17,136.18,38707.0,132.9623,132.9818,132.9037,132.9135,38707.0
2023-12-29 15:05:00,136.18,136.28,136.15,136.27,42074.0,132.9135,133.0111,132.8842,133.0013,42074.0
2023-12-29 15:10:00,136.28,136.33,136.23,136.33,52762.0,133.0111,133.0599,132.9623,133.0599,52762.0
2023-12-29 15:15:00,136.32,136.35,136.24,136.25,111374.0,133.0502,133.0794,132.9721,132.9818,111374.0
2023-12-29 15:20:00,136.26,136.3,136.17,136.27,52827.0,132.9916,133.0306,132.9037,133.0013,52827.0
2023-12-29 15:25:00,136.27,136.38,136.26,136.36,31642.0,133.0013,133.1087,132.9916,133.0892,31642.0
2023-12-29 15:30:00,136.37,136.38,136.29,136.29,66102.0,133.099,133.1087,133.0209,133.0209,66102.0
2023-12-29 15:35:00,136.29,136.34,136.28,136.33,33502.0,133.0209,133.0697,133.0111,133.0599,33502.0
2023-12-29 15:40:00,136.33,136.36,136.26,136.27,38064.0,133.0599,133.0892,132.9916,133.0013,38064.0
2023-12-29 15:45:00,136.27,136.33,136.23,136.24,67777.0,133.0013,133.0599,132.9623,132.9721,67777.0
2023-12-29 15:50:00,136.24,136.38,136.16,136.21,322956.0,132.9721,133.1087,132.894,132.9428,322956.0
2023-12-29 15:55:00,136.21,136.46,136.14,136.36,458652.0,132.9428,133.1868,132.8745,133.0892,458652.0
2024-01-02 09:30:00,136.01,136.9,135.96,136.86,278536.0,132.7476,133.6162,132.6988,133.5772,278536.0
2024-01-02 09:35:00,136.87,137.04,136.7,136.87,194280.0,133.587,133.7529,133.421,133.587,194280.0
2024-01-02 09:40:00,136.89,137.44,136.87,137.4,228495.0,133.6065,134.1433,133.587,134.1042,228495.0
2024-01-02 09:45:00,137.41,137.88,137.41,137.75,285396.0,134.114,134.5727,134.114,134.4458,285396.0
2024-01-02 09:50:00,137.75,138.12,137.73,138.08,213002.0,134.4458,134.807,134.4263,134.7679,213002.0
2024-01-02 09:55:00,138.08,138.35,138.05,138.34,162900.0,134.7679,135.0315,134.7387,135.0217,162900.0
2024-01-02 10:00:00,138.34,138.44,138.25,138.26,115726.0,135.0217,135.1193,134.9339,134.9436,115726.0
2024-01-02 10:05:00,138.27,138.44,138.27,138.39,157108.0,134.9534,135.1193,134.9534,135.0705,157108.0
2024-01-02 10:10:00,138.4,138.62,138.39,138.58,78195.0,135.0803,135.295,135.0705,135.2559,78195.0
2024-01-02 10:15:00,138.59,138.7,138.56,138.65,141899.0,135.2657,135.3731,135.2364,135.3243,141899.0
2024-01-02 10:20:00,138.65,138.72,138.61,138.63,86600.0,135.3243,135.3926,135.2852,135.3047,86600.0
2024-01-02 10:25:00,138.63,138.7,138.57,138.62,162960.0,135.3047,135.3731,135.2462,135.295,162960.0
2024-01-02 10:30:00,138.61,138.73,138.51,138.72,168611.0,135.2852,135.4023,135.1876,135.3926,168611.0
2024-01-02 10:35:00,138.72,138.89,138.71,138.88,94522.0,135.3926,135.5585,135.3828,135.5487,94522.0
2024-01-02 10:40:00,138.88,138.98,138.74,138.94,140998.0,135.5487,135.6463,135.4121,135.6073,140998.0
2024-01-02 10:45:00,138.93,139.05,138.85,138.89,207875.0,135.5975,135.7147,135.5195,135.5585,207875.0
2024-01-02 10:50:00,138.89,138.99,138.88,138.92,137220.0,135.5585,135.6561,135.5487,135.5878,137220.0
2024-01-02 10:55:00,138.91,138.92,138.79,138.81,204617.0,135.578,135.5878,135.4609,135.4804,204617.0
2024-01-02 11:00:00,138.8,138.83,138.67,138.67,65126.0,135.4707,135.4999,135.3438,135.3438,65126.0
2024-01-02 11:05:00,138.67,138.7,138.54,138.68,78795.0,135.3438,135.3731,135.2169,135.3535,78795.0
2024-01-02 11:10:00,138.68,138.73,138.36,138.43,86050.0,135.3535,135.4023,135.0412,135.1095,86050.0
2024-01-02 11:15:00,138.42,138.45,138.25,138.27,148822.0,135.0998,135.1291,134.9339,134.9534,148822.0
2024-01-02 11:20:00,138.27,138.38,138.27,138.31,51650.0,134.9534,135.0607,134.9534,134.9924,51650.0
2024-01-02 11:25:00,138.3,138.36,138.2,138.34,87647.0,134.9827,135.0412,134.8851,135.0217,87647.0
2024-01-02 11:30:00,138.33,138.4,138.26,138.39,146097.0,135.0119,135.0803,134.9436,135.0705,146097.0
2024-01-02 11:35:00,138.4,138.42,138.21,138.22,108869.0,135.0803,135.0998,134.8948,134.9046,108869.0
2024-01-02 11:40:00,138.22,138.25,138.19,138.22,37213.0,134.9046,134.9339,134.8753,134.9046,37213.0
2024-01-02 11:45:00,138.22,138.4,138.18,138.36,61574.0,134.9046,135.0803,134.8655,135.0412,61574.0
2024-01-02 11:50:00,138.37,138.51,138.35,138.5,96842.0,135.051,135.1876,135.0315,135.1779,96842.0
2024-01-02 11:55:00,138.5,138.56,138.47,138.49,53253.0,135.1779,135.2364,135.1486,135.1681,53253.0
2024-01-02 12:00:00,138.5,138.52,138.46,138.5,66457.0,135.1779,135.1974,135.1388,135.1779,66457.0
2024-01-02 12:05:00,138.5,138.57,138.49,138.53,27226.0,135.1779,135.2462,135.1681,135.2071,27226.0
2024-01-02 12:10:00,138.54,138.72,138.54,138.65,55743.0,135.2169,135.3926,135.2169,135.3243,55743.0
2024-01-02 12:15:00,138.65,138.65,138.49,138.61,148443.0,135.3243,135.3243,135.1681,135.2852,148443.0
2024-01-02 12:20:00,138.62,138.75,138.61,138.72,54754.0,135.295,135.4219,135.2852,135.3926,54754.0
2024-01-02 12:25:00,138.72,138.73,138.61,138.68,36153.0,135.3926,135.4023,135.2852,135.3535,36153.0
2024-01-02 12:30:00,138.68,138.81,138.68,138.8,28985.0,135.3535,135.4804,135.3535,135.4707,28985.0
2024-01-02 12:35:00,138.81,138.92,138.8,138.9,42538.0,135.4804,135.5878,135.4707,135.5683,42538.0
2024-01-02 12:40:00,138.9,138.95,138.87,138.91,64491.0,135.5683,135.6171,135.539,135.578,64491.0
2024-01-02 12:45:00,138.91,138.92,138.85,138.88,46443.0,135.578,135.5878,135.5195,135.5487,46443.0
2024-01-02 12:50:00,138.89,138.93,138.85,138.92,34705.0,135.5585,135.5975,135.5195,135.5878,34705.0
2024-01-02 12:55:00,138.91,138.92,138.84,138.91,66866.0,135.578,135.5878,135.5097,135.578,66866.0
2024-01-02 13:00:00,138.9,138.9,138.71,138.74,53362.0,135.5683,135.5683,135.3828,135.4121,53362.0
2024-01-02 13:05:00,138.74,138.85,138.72,138.83,32186.0,135.4121,135.5195,135.3926,135.4999,32186.0
2024-01-02 13:10:00,138.83,138.85,138.75,138.75,88166.0,135.4999,135.5195,135.4219,135.4219,88166.0
2024-01-02 13:15:00,138.75,138.85,138.72,138.8,119712.0,135.4219,135.5195,135.3926,135.4707,119712.0
2024-01-02 13:20:00,138.79,138.8,138.64,138.73,152253.0,135.4609,135.4707,135.3145,135.4023,152253.0
2024-01-02 13:25:00,138.72,138.78,138.68,138.68,44160.0,135.3926,135.4511,135.3535,135.3535,44160.0
2024-01-02 13:30:00,138.68,138.75,138.58,138.74,56415.0,135.3535,135.4219,135.2559,135.4121,56415.0
2024-01-02 13:35:00,138.74,138.78,138.72,138.78,67801.0,135.4121,135.4511,135.3926,135.4511,67801.0
2024-01-02 13:40:00,138.77,138.81,138.73,138.75,270583.0,135.4414,135.4804,135.4023,135.4219,270583.0
2024-01-02 13:45:00,138.75,138.79,138.72,138.78,33039.0,135.4219,135.4609,135.3926,135.4511,33039.0
2024-01-02 13:50:00,138.77,138.87,138.74,138.77,43336.0,135.4414,135.539,135.4121,135.4414,43336.0
2024-01-02 13:55:00,138.77,138.77,138.57,138.63,43413.0,135.4414,135.4414,135.2462,135.3047,43413.0
2024-01-02 14:00:00,138.62,138.75,138.59,138.74,49509.0,135.295,135.4219,135.2657,135.4121,49509.0
2024-01-02 14:05:00,138.73,138.75,138.61,138.66,39779.0,135.4023,135.4219,135.2852,135.334,39779.0
2024-01-02 14:10:00,138.66,138.71,138.6,138.62,170869.0,135.334,135.3828,135.2755,135.295,170869.0
2024-01-02 14:15:00,138.62,138.64,138.59,138.62,24403.0,135.295,135.3145,135.2657,135.295,24403.0
2024-01-02 14:20:00,138.61,138.61,138.51,138.52,33080.0,135.2852,135.2852,135.1876,135.1974,33080.0
2024-01-02 14:25:00,138.52,138.63,138.5,138.63,37100.0,135.1974,135.3047,135.1779,135.3047,37100.0
2024-01-02 14:30:00,138.62,138.65,138.47,138.48,41286.0,135.295,135.3243,135.1486,135.1583,41286.0
2024-01-02 14:35:00,138.48,138.52,138.44,138.46,42990.0,135.1583,135.1974,135.1193,135.1388,42990.0
2024-01-02 14:40:00,138.46,138.5,138.43,138.45,42020.0,135.1388,135.1779,135.1095,135.1291,42020.0
2024-01-02 14:45:00,138.45,138.45,138.34,138.35,55266.0,135.1291,135.1291,135.0217,135.0315,55266.0
2024-01-02 14:50:00,138.36,138.37,138.25,138.29,81957.0,135.0412,135.051,134.9339,134.9729,81957.0
2024-01-02 14:55:00,138.3,138.33,138.25,138.29,55164.0,134.9827,135.0119,134.9339,134.9729,55164.0
2024-01-02 15:00:00,138.28,138.33,138.24,138.28,107538.0,134.9631,135.0119,134.9241,134.9631,107538.0
2024-01-02 15:05:00,138.28,138.3,138.15,138.2,91686.0,134.9631,134.9827,134.8363,134.8851,91686.0
2024-01-02 15:10:00,138.19,138.33,138.19,138.29,157903.0,134.8753,135.0119,134.8753,134.9729,157903.0
2024-01-02 15:15:00,138.29,138.32,138.14,138.3,128597.0,134.9729,135.0022,134.8265,134.9827,128597.0
2024-01-02 15:20:00,138.3,138.44,138.26,138.32,90212.0,134.9827,135.1193,134.9436,135.0022,90212.0
2024-01-02 15:25:00,138.31,138.41,138.31,138.36,94506.0,134.9924,135.09,134.9924,135.0412,94506.0
2024-01-02 15:30:00,138.36,138.42,138.3,138.33,98021.0,135.0412,135.0998,134.9827,135.0119,98021.0
2024-01-02 15:35:00,138.34,138.4,138.28,138.38,142016.0,135.0217,135.0803,134.9631,135.0607,142016.0
2024-01-02 15:40:00,138.38,138.45,138.32,138.44,165648.0,135.0607,135.1291,135.0022,135.1193,165648.0
2024-01-02 15:45:00,138.43,138.49,138.41,138.47,262306.0,135.1095,135.1681,135.09,135.1486,262306.0
2024-01-02 15:50:00,138.48,138.64,138.43,138.6,468792.0,135.1583,135.3145,135.1095,135.2755,468792.0
2024-01-02 15:55:00,138.6,138.76,138.55,138.76,711100.0,135.2755,135.4316,135.2267,135.4316,711100.0
2024-01-03 09:30:00,139.24,139.53,138.59,138.61,456801.0,135.9001,136.1832,135.2657,135.2852,456801.0
2024-01-03 09:35:00,138.61,139.26,138.52,139.13,263908.0,135.2852,135.9196,135.1974,135.7927,263908.0
2024-01-03 09:40:00,139.12,139.12,138.56,138.72,80506.0,135.783,135.783,135.2364,135.3926,80506.0
2024-01-03 09:45:00,138.7,138.89,138.46,138.67,145974.0,135.3731,135.5585,135.1388,135.3438,145974.0
2024-01-03 09:50:00,138.67,138.88,138.61,138.8,102610.0,135.3438,135.5487,135.2852,135.4707,102610.0
2024-01-03 09:55:00,138.81,138.88,138.63,138.72,120056.0,135.4804,135.5487,135.3047,135.3926,120056.0
2024-01-03 10:00:00,138.7,139.01,138.7,139.01,103633.0,135.3731,135.6756,135.3731,135.6756,103633.0
2024-01-03 10:05:00,139.03,139.11,138.83,138.86,80553.0,135.6951,135.7732,135.4999,135.5292,80553.0
2024-01-03 10:10:00,138.87,138.92,138.73,138.84,107167.0,135.539,135.5878,135.4023,135.5097,107167.0
2024-01-03 10:15:00,138.85,138.87,138.73,138.78,112027.0,135.5195,135.539,135.4023,135.4511,112027.0
2024-01-03 10:20:00,138.78,138.93,138.76,138.88,99577.0,135.4511,135.5975,135.4316,135.5487,99577.0
2024-01-03 10:25:00,138.89,138.99,138.79,138.82,134885.0,135.5585,135.6561,135.4609,135.4902,134885.0
2024-01-03 10:30:00,138.81,138.84,138.71,138.78,102784.0,135.4804,135.5097,135.3828,135.4511,102784.0
2024-01-03 10:35:00,138.77,138.82,138.7,138.75,134996.0,135.4414,135.4902,135.3731,135.4219,134996.0
2024-01-03 10:40:00,138.74,138.75,138.57,138.63,72251.0,135.4121,135.4219,135.2462,135.3047,72251.0
2024-01-03 10:45:00,138.63,138.78,138.6,138.76,71098.0,135.3047,135.4511,135.2755,135.4316,71098.0
2024-01-03 10:50:00,138.75,138.79,138.69,138.72,62516.0,135.4219,135.4609,135.3633,135.3926,62516.0
2024-01-03 10:55:00,138.73,138.85,138.71,138.8,87504.0,135.4023,135.5195,135.3828,135.4707,87504.0
2024-01-03 11:00:00,138.8,138.93,138.76,138.77,129129.0,135.4707,135.5975,135.4316,135.4414,129129.0
2024-01-03 11:05:00,138.77,138.85,138.67,138.81,104744.0,135.4414,135.5195,135.3438,135.4804,104744.0
2024-01-03 11:10:00,138.8,138.81,138.61,138.67,47658.0,135.4707,135.4804,135.2852,135.3438,47658.0
2024-01-03 11:15:00,138.66,138.72,138.52,138.53,84654.0,135.334,135.3926,135.1974,135.2071,84654.0
2024-01-03 11:20:00,138.53,138.62,138.52,138.62,73341.0,135.2071,135.295,135.1974,135.295,73341.0
2024-01-03 11:25:00,138.62,138.8,138.6,138.73,75258.0,135.295,135.4707,135.2755,135.4023,75258.0
2024-01-03 11:30:00,138.72,138.76,138.47,138.55,80860.0,135.3926,135.4316,135.1486,135.2267,80860.0
2024-01-03 11:35:00,138.56,138.7,138.56,138.64,62999.0,135.2364,135.3731,135.2364,135.3145,62999.0
2024-01-03 11:40:00,138.64,138.75,138.54,138.73,400062.0,135.3145,135.4219,135.2169,135.4023,400062.0
2024-01-03 11:45:00,138.73,138.76,138.66,138.72,34976.0,135.4023,135.4316,135.334,135.3926,34976.0
2024-01-03 11:50:00,138.71,138.84,138.69,138.8,37231.0,135.3828,135.5097,135.3633,135.4707,37231.0
2024-01-03 11:55:00,138.8,138.82,138.76,138.8,21112.0,135.4707,135.4902,135.4316,135.4707,21112.0
2024-01-03 12:00:00,138.81,138.82,138.74,138.81,66091.0,135.4804,135.4902,135.4121,135.4804,66091.0
2024-01-03 12:05:00,138.82,138.88,138.79,138.8,36454.0,135.4902,135.5487,135.4609,135.4707,36454.0
2024-01-03 12:10:00,138.79,138.82,138.61,138.67,37948.0,135.4609,135.4902,135.2852,135.3438,37948.0
2024-01-03 12:15:00,138.67,138.73,138.62,138.63,66994.0,135.3438,135.4023,135.295,135.3047,66994.0
2024-01-03 12:20:00,138.63,138.64,138.57,138.6,28435.0,135.3047,135.3145,135.2462,135.2755,28435.0
2024-01-03 12:25:00,138.6,138.69,138.59,138.67,88682.0,135.2755,135.3633,135.2657,135.3438,88682.0
2024-01-03 12:30:00,138.68,138.74,138.68,138.7,102387.0,135.3535,135.4121,135.3535,135.3731,102387.0
2024-01-03 12:35:00,138.69,138.78,138.69,138.74,21643.0,135.3633,135.4511,135.3633,135.4121,21643.0
2024-01-03 12:40:00,138.75,138.84,138.74,138.8,29438.0,135.4219,135.5097,135.4121,135.4707,29438.0
2024-01-03 12:45:00,138.81,138.85,138.71,138.79,27705.0,135.4804,135.5195,135.3828,135.4609,27705.0
2024-01-03 12:50:00,138.78,138.81,138.74,138.8,52986.0,135.4511,135.4804,135.4121,135.4707,52986.0
2024-01-03 12:55:00,138.8,138.95,138.8,138.94,80429.0,135.4707,135.6171,135.4707,135.6073,80429.0
2024-01-03 13:00:00,138.94,139.06,138.94,138.99,91741.0,135.6073,135.7244,135.6073,135.6561,91741.0
2024-01-03 13:05:00,138.98,139.04,138.94,139.04,43014.0,135.6463,135.7049,135.6073,135.7049,43014.0
2024-01-03 13:10:00,139.04,139.07,138.96,139.03,42215.0,135.7049,135.7342,135.6268,135.6951,42215.0
2024-01-03 13:15:00,139.03,139.08,139.01,139.04,34689.0,135.6951,135.7439,135.6756,135.7049,34689.0
2024-01-03 13:20:00,139.04,139.08,139.01,139.03,44792.0,135.7049,135.7439,135.6756,135.6951,44792.0
2024-01-03 13:25:00,139.03,139.04,138.97,139.0,24244.0,135.6951,135.7049,135.6366,135.6659,24244.0
2024-01-03 13:30:00,139.0,139.02,138.89,138.9,35374.0,135.6659,135.6854,135.5585,135.5683,35374.0
2024-01-03 13:35:00,138.9,138.93,138.82,138.91,44558.0,135.5683,135.5975,135.4902,135.578,44558.0
2024-01-03 13:40:00,138.92,138.96,138.91,138.93,29918.0,135.5878,135.6268,135.578,135.5975,29918.0
2024-01-03 13:45:00,138.93,138.96,138.87,138.94,33914.0,135.5975,135.6268,135.539,135.6073,33914.0
2024-01-03 13:50:00,138.92,138.99,138.91,138.92,29543.0,135.5878,135.6561,135.578,135.5878,29543.0
2024-01-03 13:55:00,138.92,138.97,138.85,138.85,48568.0,135.5878,135.6366,135.5195,135.5195,48568.0
2024-01-03 14:00:00,138.84,138.94,138.72,138.87,142853.0,135.5097,135.6073,135.3926,135.539,142853.0
2024-01-03 14:05:00,138.86,138.96,138.77,138.95,79275.0,135.5292,135.6268,135.4414,135.6171,79275.0
2024-01-03 14:10:00,138.95,139.1,138.9,138.94,80006.0,135.6171,135.7635,135.5683,135.6073,80006.0
2024-01-03 14:15:00,138.95,138.96,138.87,138.9,61414.0,135.6171,135.6268,135.539,135.5683,61414.0
2024-01-03 14:20:00,138.9,139.05,138.87,139.05,58201.0,135.5683,135.7147,135.539,135.7147,58201.0
2024-01-03 14:25:00,139.04,139.34,139.02,139.27,110653.0,135.7049,135.9977,135.6854,135.9294,110653.0
2024-01-03 14:30:00,139.27,139.32,139.13,139.24,134020.0,135.9294,135.9782,135.7927,135.9001,134020.0
2024-01-03 14:35:00,139.22,139.25,139.08,139.08,79314.0,135.8806,135.9099,135.7439,135.7439,79314.0
2024-01-03 14:40:00,139.08,139.17,139.03,139.13,60770.0,135.7439,135.8318,135.6951,135.7927,60770.0
2024-01-03 14:45:00,139.12,139.14,138.96,138.96,112277.0,135.783,135.8025,135.6268,135.6268,112277.0
2024-01-03 14:50:00,138.96,138.99,138.91,138.98,59398.0,135.6268,135.6561,135.578,135.6463,59398.0
2024-01-03 14:55:00,138.97,138.97,138.91,138.91,38701.0,135.6366,135.6366,135.578,135.578,38701.0
2024-01-03 15:00:00,138.91,138.91,138.69,138.7,76310.0,135.578,135.578,135.3633,135.3731,76310.0
2024-01-03 15:05:00,138.71,138.73,138.62,138.73,60745.0,135.3828,135.4023,135.295,135.4023,60745.0
2024-01-03 15:10:00,138.73,138.74,138.64,138.65,72780.0,135.4023,135.4121,135.3145,135.3243,72780.0
2024-01-03 15:15:00,138.64,138.65,138.54,138.59,136319.0,135.3145,135.3243,135.2169,135.2657,136319.0
2024-01-03 15:20:00,138.59,138.66,138.48,138.49,325477.0,135.2657,135.334,135.1583,135.1681,325477.0
2024-01-03 15:25:00,138.5,138.56,138.41,138.53,188089.0,135.1779,135.2364,135.09,135.2071,188089.0
2024-01-03 15:30:00,138.54,138.66,138.52,138.62,100149.0,135.2169,135.334,135.1974,135.295,100149.0
2024-01-03 15:35:00,138.62,138.68,138.59,138.62,75646.0,135.295,135.3535,135.2657,135.295,75646.0
2024-01-03 15:40:00,138.62,138.65,138.53,138.54,90948.0,135.295,135.3243,135.2071,135.2169,90948.0
2024-01-03 15:45:00,138.54,138.63,138.51,138.61,133371.0,135.2169,135.3047,135.1876,135.2852,133371.0
2024-01-03 15:50:00,138.61,138.66,138.38,138.45,391669.0,135.2852,135.334,135.0607,135.1291,391669.0
2024-01-03 15:55:00,138.45,138.6,138.44,138.54,443878.0,135.1291,135.2755,135.1193,135.2169,443878.0
2024-01-04 09:30:00,138.98,139.17,138.81,138.89,327173.0,135.6463,135.8318,135.4804,135.5585,327173.0
2024-01-04 09:35:00,138.88,139.05,138.74,138.95,211615.0,135.5487,135.7147,135.4121,135.6171,211615.0
2024-01-04 09:40:00,138.95,138.98,138.76,138.93,186633.0,135.6171,135.6463,135.4316,135.5975,186633.0
2024-01-04 09:45:00,138.92,139.17,138.83,138.87,220010.0,135.5878,135.8318,135.4999,135.539,220010.0
2024-01-04 09:50:00,138.88,139.03,138.85,138.99,161899.0,135.5487,135.6951,135.5195,135.6561,161899.0
2024-01-04 09:55:00,138.99,139.13,138.92,139.04,152935.0,135.6561,135.7927,135.5878,135.7049,152935.0
2024-01-04 10:00:00,139.04,139.33,139.04,139.21,196132.0,135.7049,135.988,135.7049,135.8708,196132.0
2024-01-04 10:05:00,139.21,139.31,139.14,139.25,140943.0,135.8708,135.9684,135.8025,135.9099,140943.0
2024-01-04 10:10:00,139.25,139.43,139.21,139.41,148823.0,135.9099,136.0856,135.8708,136.066,148823.0
2024-01-04 10:15:00,139.41,139.42,139.06,139.17,251211.0,136.066,136.0758,135.7244,135.8318,251211.0
2024-01-04 10:20:00,139.16,139.41,139.12,139.4,67152.0,135.822,136.066,135.783,136.0563,67152.0
2024-01-04 10:25:00,139.39,139.68,139.39,139.58,138247.0,136.0465,136.3296,136.0465,136.232,138247.0
2024-01-04 10:30:00,139.58,139.7,139.45,139.56,109273.0,136.232,136.3491,136.1051,136.2124,109273.0
2024-01-04 10:35:00,139.56,139.66,139.53,139.57,173949.0,136.2124,136.31,136.1832,136.2222,173949.0
2024-01-04 10:40:00,139.58,139.68,139.57,139.63,85739.0,136.232,136.3296,136.2222,136.2808,85739.0
2024-01-04 10:45:00,139.63,139.64,139.51,139.63,80059.0,136.2808,136.2905,136.1636,136.2808,80059.0
2024-01-04 10:50:00,139.63,139.68,139.57,139.62,105630.0,136.2808,136.3296,136.2222,136.271,105630.0
2024-01-04 10:55:00,139.61,139.69,139.53,139.64,91590.0,136.2612,136.3393,136.1832,136.2905,91590.0
2024-01-04 11:00:00,139.64,139.68,139.57,139.65,64890.0,136.2905,136.3296,136.2222,136.3003,64890.0
2024-01-04 11:05:00,139.66,139.66,139.5,139.53,58220.0,136.31,136.31,136.1539,136.1832,58220.0
2024-01-04 11:10:00,139.53,139.79,139.5,139.74,135564.0,136.1832,136.4369,136.1539,136.3881,135564.0
2024-01-04 11:15:00,139.74,139.84,139.7,139.7,99117.0,136.3881,136.4857,136.3491,136.3491,99117.0
2024-01-04 11:20:00,139.69,139.9,139.66,139.89,120060.0,136.3393,136.5443,136.31,136.5345,120060.0
2024-01-04 11:25:00,139.9,139.95,139.85,139.91,151058.0,136.5443,136.5931,136.4955,136.554,151058.0
2024-01-04 11:30:00,139.92,140.0,139.85,139.92,752850.0,136.5638,136.6419,136.4955,136.5638,752850.0
2024-01-04 11:35:00,139.91,139.99,139.84,139.88,167719.0,136.554,136.6321,136.4857,136.5248,167719.0
2024-01-04 11:40:00,139.87,139.88,139.67,139.67,82381.0,136.515,136.5248,136.3198,136.3198,82381.0
2024-01-04 11:45:00,139.68,139.7,139.57,139.64,82603.0,136.3296,136.3491,136.2222,136.2905,82603.0
2024-01-04 11:50:00,139.65,139.7,139.59,139.69,72406.0,136.3003,136.3491,136.2417,136.3393,72406.0
2024-01-04 11:55:00,139.69,139.71,139.62,139.65,47129.0,136.3393,136.3588,136.271,136.3003,47129.0
2024-01-04 12:00:00,139.65,139.68,139.59,139.61,128427.0,136.3003,136.3296,136.2417,136.2612,128427.0
2024-01-04 12:05:00,139.62,139.71,139.6,139.71,99843.0,136.271,136.3588,136.2515,136.3588,99843.0
2024-01-04 12:10:00,139.71,139.77,139.67,139.68,55725.0,136.3588,136.4174,136.3198,136.3296,55725.0
2024-01-04 12:15:00,139.68,139.68,139.58,139.66,68301.0,136.3296,136.3296,136.232,136.31,68301.0
2024-01-04 12:20:00,139.65,139.73,139.61,139.69,67081.0,136.3003,136.3784,136.2612,136.3393,67081.0
2024-01-04 12:25:00,139.7,139.72,139.59,139.62,83498.0,136.3491,136.3686,136.2417,136.271,83498.0
2024-01-04 12:30:00,139.62,139.62,139.5,139.55,86771.0,136.271,136.271,136.1539,136.2027,86771.0
2024-01-04 12:35:00,139.55,139.65,139.54,139.62,57528.0,136.2027,136.3003,136.1929,136.271,57528.0
2024-01-04 12:40:00,139.61,139.62,139.45,139.47,51160.0,136.2612,136.271,136.1051,136.1246,51160.0
2024-01-04 12:45:00,139.47,139.55,139.39,139.55,69038.0,136.1246,136.2027,136.0465,136.2027,69038.0
2024-01-04 12:50:00,139.54,139.56,139.48,139.53,121411.0,136.1929,136.2124,136.1344,136.1832,121411.0
2024-01-04 12:55:00,139.53,139.55,139.46,139.53,116283.0,136.1832,136.2027,136.1148,136.1832,116283.0
2024-01-04 13:00:00,139.53,139.59,139.49,139.58,45078.0,136.1832,136.2417,136.1441,136.232,45078.0
2024-01-04 13:05:00,139.59,139.68,139.57,139.64,98344.0,136.2417,136.3296,136.2222,136.2905,98344.0
2024-01-04 13:10:00,139.64,139.65,139.57,139.57,45818.0,136.2905,136.3003,136.2222,136.2222,45818.0
2024-01-04 13:15:00,139.58,139.59,139.49,139.52,51315.0,136.232,136.2417,136.1441,136.1734,51315.0
2024-01-04 13:20:00,139.5,139.53,139.47,139.5,153057.0,136.1539,136.1832,136.1246,136.1539,153057.0
2024-01-04 13:25:00,139.5,139.55,139.48,139.53,162056.0,136.1539,136.2027,136.1344,136.1832,162056.0
2024-01-04 13:30:00,139.53,139.56,139.5,139.52,72160.0,136.1832,136.2124,136.1539,136.1734,72160.0
2024-01-04 13:35:00,139.51,139.52,139.44,139.5,67132.0,136.1636,136.1734,136.0953,136.1539,67132.0
2024-01-04 13:40:00,139.5,139.53,139.42,139.52,29179.0,136.1539,136.1832,136.0758,136.1734,29179.0
2024-01-04 13:45:00,139.52,139.55,139.48,139.5,49820.0,136.1734,136.2027,136.1344,136.1539,49820.0
2024-01-04 13:50:00,139.51,139.57,139.5,139.52,56319.0,136.1636,136.2222,136.1539,136.1734,56319.0
2024-01-04 13:55:00,139.51,139.54,139.43,139.48,62358.0,136.1636,136.1929,136.0856,136.1344,62358.0
2024-01-04 14:00:00,139.48,139.5,139.43,139.45,46300.0,136.1344,136.1539,136.0856,136.1051,46300.0
2024-01-04 14:05:00,139.46,139.49,139.42,139.46,48476.0,136.1148,136.1441,136.0758,136.1148,48476.0
2024-01-04 14:10:00,139.47,139.57,139.44,139.56,40169.0,136.1246,136.2222,136.0953,136.2124,40169.0
2024-01-04 14:15:00,139.56,139.6,139.47,139.47,201348.0,136.2124,136.2515,136.1246,136.1246,201348.0
2024-01-04 14:20:00,139.46,139.49,139.42,139.42,76680.0,136.1148,136.1441,136.0758,136.0758,76680.0
2024-01-04 14:25:00,139.42,139.46,139.38,139.42,41595.0,136.0758,136.1148,136.0368,136.0758,41595.0
2024-01-04 14:30:00,139.42,139.49,139.39,139.48,50151.0,136.0758,136.1441,136.0465,136.1344,50151.0
2024-01-04 14:35:00,139.49,139.49,139.43,139.46,42595.0,136.1441,136.1441,136.0856,136.1148,42595.0
2024-01-04 14:40:00,139.45,139.56,139.44,139.55,83056.0,136.1051,136.2124,136.0953,136.2027,83056.0
2024-01-04 14:45:00,139.55,139.71,139.5,139.7,53793.0,136.2027,136.3588,136.1539,136.3491,53793.0
2024-01-04 14:50:00,139.71,139.74,139.63,139.69,125212.0,136.3588,136.3881,136.2808,136.3393,125212.0
2024-01-04 14:55:00,139.68,139.69,139.62,139.66,80171.0,136.3296,136.3393,136.271,136.31,80171.0
2024-01-04 15:00:00,139.65,139.65,139.54,139.54,100961.0,136.3003,136.3003,136.1929,136.1929,100961.0
2024-01-04 15:05:00,139.54,139.66,139.52,139.62,111117.0,136.1929,136.31,136.1734,136.271,111117.0
2024-01-04 15:10:00,139.62,139.67,139.53,139.56,102317.0,136.271,136.3198,136.1832,136.2124,102317.0
2024-01-04 15:15:00,139.56,139.57,139.43,139.5,124739.0,136.2124,136.2222,136.0856,136.1539,124739.0
2024-01-04 15:20:00,139.5,139.51,139.41,139.44,100167.0,136.1539,136.1636,136.066,136.0953,100167.0
2024-01-04 15:25:00,139.44,139.49,139.4,139.46,79346.0,136.0953,136.1441,136.0563,136.1148,79346.0
2024-01-04 15:30:00,139.45,139.48,139.39,139.43,138667.0,136.1051,136.1344,136.0465,136.0856,138667.0
2024-01-04 15:35:00,139.44,139.51,139.43,139.46,84809.0,136.0953,136.1636,136.0856,136.1148,84809.0
2024-01-04 15:40:00,139.46,139.51,139.44,139.45,87885.0,136.1148,136.1636,136.0953,136.1051,87885.0
2024-01-04 15:45:00,139.45,139.47,139.29,139.3,223573.0,136.1051,136.1246,135.9489,135.9587,223573.0
2024-01-04 15:50:00,139.29,139.32,139.12,139.22,445773.0,135.9489,135.9782,135.783,135.8806,445773.0
2024-01-04 15:55:00,139.21,139.3,139.14,139.24,536988.0,135.8708,135.9587,135.8025,135.9001,536988.0
2024-01-05 09:30:00,138.92,139.07,138.57,138.82,235498.0,135.5878,135.7342,135.2462,135.4902,235498.0
2024-01-05 09:35:00,138.81,139.0,138.81,138.82,284982.0,135.4804,135.6659,135.4804,135.4902,284982.0
2024-01-05 09:40:00,138.81,138.92,138.65,138.9,312254.0,135.4804,135.5878,135.3243,135.5683,312254.0
2024-01-05 09:45:00,138.91,139.0,138.83,138.99,83409.0,135.578,135.6659,135.4999,135.6561,83409.0
2024-01-05 09:50:00,138.99,139.01,138.86,138.87,76366.0,135.6561,135.6756,135.5292,135.539,76366.0
2024-01-05 09:55:00,138.88,139.01,138.84,138.97,117302.0,135.5487,135.6756,135.5097,135.6366,117302.0
2024-01-05 10:00:00,138.98,139.24,138.88,139.19,192197.0,135.6463,135.9001,135.5487,135.8513,192197.0
2024-01-05 10:05:00,139.19,139.44,139.17,139.43,132464.0,135.8513,136.0953,135.8318,136.0856,132464.0
2024-01-05 10:10:00,139.43,139.57,139.33,139.38,274228.0,136.0856,136.2222,135.988,136.0368,274228.0
2024-01-05 10:15:00,139.38,139.39,139.19,139.31,123696.0,136.0368,136.0465,135.8513,135.9684,123696.0
2024-01-05 10:20:00,139.3,139.4,139.23,139.4,76202.0,135.9587,136.0563,135.8903,136.0563,76202.0
2024-01-05 10:25:00,139.39,139.46,139.25,139.26,72493.0,136.0465,136.1148,135.9099,135.9196,72493.0
2024-01-05 10:30:00,139.28,139.47,139.24,139.45,98724.0,135.9391,136.1246,135.9001,136.1051,98724.0
2024-01-05 10:35:00,139.45,139.45,139.29,139.3,100771.0,136.1051,136.1051,135.9489,135.9587,100771.0
2024-01-05 10:40:00,139.3,139.53,139.3,139.49,81084.0,135.9587,136.1832,135.9587,136.1441,81084.0
2024-01-05 10:45:00,139.49,139.53,139.45,139.51,56666.0,136.1441,136.1832,136.1051,136.1636,56666.0
2024-01-05 10:50:00,139.52,139.7,139.49,139.66,59863.0,136.1734,136.3491,136.1441,136.31,59863.0
2024-01-05 10:55:00,139.66,139.7,139.53,139.54,76296.0,136.31,136.3491,136.1832,136.1929,76296.0
2024-01-05 11:00:00,139.53,139.57,139.47,139.52,78341.0,136.1832,136.2222,136.1246,136.1734,78341.0
2024-01-05 11:05:00,139.52,139.55,139.33,139.43,180496.0,136.1734,136.2027,135.988,136.0856,180496.0
2024-01-05 11:10:00,139.43,139.49,139.37,139.48,103380.0,136.0856,136.1441,136.027,136.1344,103380.0
2024-01-05 11:15:00,139.48,139.54,139.27,139.39,279514.0,136.1344,136.1929,135.9294,136.0465,279514.0
2024-01-05 11:20:00,139.39,139.51,139.32,139.44,137504.0,136.0465,136.1636,135.9782,136.0953,137504.0
2024-01-05 11:25:00,139.44,139.48,139.29,139.34,82798.0,136.0953,136.1344,135.9489,135.9977,82798.0
2024-01-05 11:30:00,139.35,139.37,139.25,139.28,64238.0,136.0075,136.027,135.9099,135.9391,64238.0
2024-01-05 11:35:00,139.28,139.28,139.14,139.17,60570.0,135.9391,135.9391,135.8025,135.8318,60570.0
2024-01-05 11:40:00,139.18,139.32,139.15,139.31,114051.0,135.8415,135.9782,135.8123,135.9684,114051.0
2024-01-05 11:45:00,139.31,139.31,139.15,139.19,64181.0,135.9684,135.9684,135.8123,135.8513,64181.0
2024-01-05 11:50:00,139.19,139.28,139.14,139.16,61248.0,135.8513,135.9391,135.8025,135.822,61248.0
2024-01-05 11:55:00,139.16,139.23,139.13,139.14,73560.0,135.822,135.8903,135.7927,135.8025,73560.0
2024-01-05 12:00:00,139.15,139.18,139.12,139.12,60443.0,135.8123,135.8415,135.783,135.783,60443.0
2024-01-05 12:05:00,139.11,139.2,139.0,139.0,103966.0,135.7732,135.8611,135.6659,135.6659,103966.0
2024-01-05 12:10:00,139.0,139.08,138.95,138.99,64648.0,135.6659,135.7439,135.6171,135.6561,64648.0
2024-01-05 12:15:00,138.99,138.99,138.86,138.89,42862.0,135.6561,135.6561,135.5292,135.5585,42862.0
2024-01-05 12:20:00,138.89,138.95,138.89,138.9,60889.0,135.5585,135.6171,135.5585,135.5683,60889.0
2024-01-05 12:25:00,138.9,138.92,138.81,138.84,46482.0,135.5683,135.5878,135.4804,135.5097,46482.0
2024-01-05 12:30:00,138.84,138.86,138.7,138.71,68897.0,135.5097,135.5292,135.3731,135.3828,68897.0
2024-01-05 12:35:00,138.7,138.86,138.68,138.76,56064.0,135.3731,135.5292,135.3535,135.4316,56064.0
2024-01-05 12:40:00,138.76,138.84,138.75,138.84,48281.0,135.4316,135.5097,135.4219,135.5097,48281.0
2024-01-05 12:45:00,138.84,138.9,138.79,138.8,36869.0,135.5097,135.5683,135.4609,135.4707,36869.0
2024-01-05 12:50:00,138.79,138.87,138.79,138.8,36209.0,135.4609,135.539,135.4609,135.4707,36209.0
2024-01-05 12:55:00,138.79,138.84,138.76,138.77,45531.0,135.4609,135.5097,135.4316,135.4414,45531.0
2024-01-05 13:00:00,138.76,138.76,138.66,138.67,64746.0,135.4316,135.4316,135.334,135.3438,64746.0
2024-01-05 13:05:00,138.66,138.66,138.56,138.57,87006.0,135.334,135.334,135.2364,135.2462,87006.0
2024-01-05 13:10:00,138.58,138.62,138.53,138.58,34252.0,135.2559,135.295,135.2071,135.2559,34252.0
2024-01-05 13:15:00,138.58,138.61,138.53,138.58,65256.0,135.2559,135.2852,135.2071,135.2559,65256.0
2024-01-05 13:20:00,138.59,138.75,138.59,138.75,25134.0,135.2657,135.4219,135.2657,135.4219,25134.0
2024-01-05 13:25:00,138.75,138.94,138.75,138.93,52647.0,135.4219,135.6073,135.4219,135.5975,52647.0
2024-01-05 13:30:00,138.94,139.06,138.92,139.01,47239.0,135.6073,135.7244,135.5878,135.6756,47239.0
2024-01-05 13:35:00,139.02,139.13,138.97,139.13,34922.0,135.6854,135.7927,135.6366,135.7927,34922.0
2024-01-05 13:40:00,139.13,139.16,139.06,139.06,41433.0,135.7927,135.822,135.7244,135.7244,41433.0
2024-01-05 13:45:00,139.06,139.16,139.06,139.13,38048.0,135.7244,135.822,135.7244,135.7927,38048.0
2024-01-05 13:50:00,139.13,139.14,139.08,139.12,62311.0,135.7927,135.8025,135.7439,135.783,62311.0
2024-01-05 13:55:00,139.12,139.2,139.11,139.15,32050.0,135.783,135.8611,135.7732,135.8123,32050.0
2024-01-05 14:00:00,139.15,139.18,139.08,139.16,51217.0,135.8123,135.8415,135.7439,135.822,51217.0
2024-01-05 14:05:00,139.16,139.22,139.14,139.15,35656.0,135.822,135.8806,135.8025,135.8123,35656.0
2024-01-05 14:10:00,139.16,139.26,139.16,139.19,75961.0,135.822,135.9196,135.822,135.8513,75961.0
2024-01-05 14:15:00,139.19,139.24,139.1,139.13,56592.0,135.8513,135.9001,135.7635,135.7927,56592.0
2024-01-05 14:20:00,139.13,139.22,139.12,139.2,40081.0,135.7927,135.8806,135.783,135.8611,40081.0
2024-01-05 14:25:00,139.2,139.23,139.14,139.14,19238.0,135.8611,135.8903,135.8025,135.8025,19238.0
2024-01-05 14:30:00,139.14,139.21,139.13,139.17,30704.0,135.8025,135.8708,135.7927,135.8318,30704.0
2024-01-05 14:35:00,139.18,139.28,139.17,139.17,43074.0,135.8415,135.9391,135.8318,135.8318,43074.0
2024-01-05 14:40:00,139.17,139.17,139.03,139.06,35771.0,135.8318,135.8318,135.6951,135.7244,35771.0
2024-01-05 14:45:00,139.06,139.07,138.97,139.01,79819.0,135.7244,135.7342,135.6366,135.6756,79819.0
2024-01-05 14:50:00,139.0,139.02,138.87,138.92,55731.0,135.6659,135.6854,135.539,135.5878,55731.0
2024-01-05 14:55:00,138.91,138.94,138.82,138.87,85805.0,135.578,135.6073,135.4902,135.539,85805.0
2024-01-05 15:00:00,138.87,138.93,138.81,138.93,87999.0,135.539,135.5975,135.4804,135.5975,87999.0
2024-01-05 15:05:00,138.93,138.96,138.88,138.92,70784.0,135.5975,135.6268,135.5487,135.5878,70784.0
2024-01-05 15:10:00,138.93,139.05,138.89,139.0,107971.0,135.5975,135.7147,135.5585,135.6659,107971.0
2024-01-05 15:15:00,139.0,139.01,138.94,138.96,80605.0,135.6659,135.6756,135.6073,135.6268,80605.0
2024-01-05 15:20:00,138.96,139.04,138.94,138.96,114078.0,135.6268,135.7049,135.6073,135.6268,114078.0
2024-01-05 15:25:00,138.96,139.03,138.89,139.01,193937.0,135.6268,135.6951,135.5585,135.6756,193937.0
2024-01-05 15:30:00,139.0,139.0,138.84,138.92,127606.0,135.6659,135.6659,135.5097,135.5878,127606.0
2024-01-05 15:35:00,138.93,138.99,138.9,138.97,138363.0,135.5975,135.6561,135.5683,135.6366,138363.0
2024-01-05 15:40:00,138.97,139.17,138.96,139.16,141201.0,135.6366,135.8318,135.6268,135.822,141201.0
2024-01-05 15:45:00,139.17,139.24,139.13,139.24,168670.0,135.8318,135.9001,135.7927,135.9001,168670.0
2024-01-05 15:50:00,139.23,139.34,139.17,139.32,406082.0,135.8903,135.9977,135.8318,135.9782,406082.0
2024-01-05 15:55:00,139.31,139.35,139.11,139.14,716515.0,135.9684,136.0075,135.7732,135.8025,716515.0
2024-01-08 09:30:00,139.16,139.53,139.06,139.31,208164.0,135.822,136.1832,135.7244,135.9684,208164.0
2024-01-08 09:35:00,139.31,139.51,139.27,139.35,154488.0,135.9684,136.1636,135.9294,136.0075,154488.0
2024-01-08 09:40:00,139.35,139.42,139.04,139.12,154337.0,136.0075,136.0758,135.7049,135.783,154337.0
2024-01-08 09:45:00,139.12,139.3,139.1,139.24,120943.0,135.783,135.9587,135.7635,135.9001,120943.0
2024-01-08 09:50:00,139.23,139.4,139.01,139.07,180955.0,135.8903,136.0563,135.6756,135.7342,180955.0
2024-01-08 09:55:00,139.08,139.26,139.03,139.24,144353.0,135.7439,135.9196,135.6951,135.9001,144353.0
2024-01-08 10:00:00,139.25,139.32,139.06,139.2,93521.0,135.9099,135.9782,135.7244,135.8611,93521.0
2024-01-08 10:05:00,139.2,139.26,138.91,138.96,147498.0,135.8611,135.9196,135.578,135.6268,147498.0
2024-01-08 10:10:00,138.96,139.14,138.95,139.11,162123.0,135.6268,135.8025,135.6171,135.7732,162123.0
2024-01-08 10:15:00,139.11,139.13,138.95,139.07,154759.0,135.7732,135.7927,135.6171,135.7342,154759.0
2024-01-08 10:20:00,139.06,139.33,138.99,139.33,98750.0,135.7244,135.988,135.6561,135.988,98750.0
2024-01-08 10:25:00,139.32,139.43,139.29,139.32,230965.0,135.9782,136.0856,135.9489,135.9782,230965.0
2024-01-08 10:30:00,139.32,139.5,139.32,139.5,96704.0,135.9782,136.1539,135.9782,136.1539,96704.0
2024-01-08 10:35:00,139.49,139.49,139.25,139.25,48356.0,136.1441,136.1441,135.9099,135.9099,48356.0
2024-01-08 10:40:00,139.25,139.38,139.21,139.28,80976.0,135.9099,136.0368,135.8708,135.9391,80976.0
2024-01-08 10:45:00,139.28,139.35,139.23,139.3,104225.0,135.9391,136.0075,135.8903,135.9587,104225.0
2024-01-08 10:50:00,139.32,139.32,138.92,138.99,59378.0,135.9782,135.9782,135.5878,135.6561,59378.0
2024-01-08 10:55:00,138.99,139.0,138.82,138.92,67973.0,135.6561,135.6659,135.4902,135.5878,67973.0
2024-01-08 11:00:00,138.93,138.96,138.66,138.67,77846.0,135.5975,135.6268,135.334,135.3438,77846.0
2024-01-08 11:05:00,138.67,138.78,138.59,138.71,117938.0,135.3438,135.4511,135.2657,135.3828,117938.0
2024-01-08 11:10:00,138.73,138.96,138.69,138.92,71266.0,135.4023,135.6268,135.3633,135.5878,71266.0
2024-01-08 11:15:00,138.93,138.97,138.85,138.88,37602.0,135.5975,135.6366,135.5195,135.5487,37602.0
2024-01-08 11:20:00,138.88,139.03,138.88,139.01,69382.0,135.5487,135.6951,135.5487,135.6756,69382.0
2024-01-08 11:25:00,139.0,139.08,138.93,139.07,44677.0,135.6659,135.7439,135.5975,135.7342,44677.0
2024-01-08 11:30:00,139.08,139.13,139.05,139.1,28237.0,135.7439,135.7927,135.7147,135.7635,28237.0
2024-01-08 11:35:00,139.1,139.1,139.0,139.03,63494.0,135.7635,135.7635,135.6659,135.6951,63494.0
2024-01-08 11:40:00,139.04,139.25,139.01,139.25,24333.0,135.7049,135.9099,135.6756,135.9099,24333.0
2024-01-08 11:45:00,139.26,139.28,139.16,139.19,35703.0,135.9196,135.9391,135.822,135.8513,35703.0
2024-01-08 11:50:00,139.18,139.26,139.15,139.21,126889.0,135.8415,135.9196,135.8123,135.8708,126889.0
2024-01-08 11:55:00,139.2,139.25,139.17,139.23,73163.0,135.8611,135.9099,135.8318,135.8903,73163.0
2024-01-08 12:00:00,139.23,139.38,139.21,139.34,71639.0,135.8903,136.0368,135.8708,135.9977,71639.0
2024-01-08 12:05:00,139.35,139.43,139.31,139.32,71435.0,136.0075,136.0856,135.9684,135.9782,71435.0
2024-01-08 12:10:00,139.31,139.36,139.3,139.36,35688.0,135.9684,136.0172,135.9587,136.0172,35688.0
2024-01-08 12:15:00,139.35,139.44,139.35,139.43,25503.0,136.0075,136.0953,136.0075,136.0856,25503.0
2024-01-08 12:20:00,139.43,139.43,139.29,139.37,37340.0,136.0856,136.0856,135.9489,136.027,37340.0
2024-01-08 12:25:00,139.37,139.37,139.28,139.33,40576.0,136.027,136.027,135.9391,135.988,40576.0
2024-01-08 12:30:00,139.33,139.37,139.31,139.36,33914.0,135.988,136.027,135.9684,136.0172,33914.0
2024-01-08 12:35:00,139.36,139.45,139.35,139.44,29570.0,136.0172,136.1051,136.0075,136.0953,29570.0
2024-01-08 12:40:00,139.44,139.44,139.33,139.39,38730.0,136.0953,136.0953,135.988,136.0465,38730.0
2024-01-08 12:45:00,139.4,139.41,139.32,139.33,35017.0,136.0563,136.066,135.9782,135.988,35017.0
2024-01-08 12:50:00,139.32,139.51,139.32,139.49,22804.0,135.9782,136.1636,135.9782,136.1441,22804.0
2024-01-08 12:55:00,139.49,139.54,139.39,139.43,34629.0,136.1441,136.1929,136.0465,136.0856,34629.0
2024-01-08 13:00:00,139.44,139.52,139.44,139.46,40429.0,136.0953,136.1734,136.0953,136.1148,40429.0
2024-01-08 13:05:00,139.46,139.53,139.44,139.46,31014.0,136.1148,136.1832,136.0953,136.1148,31014.0
2024-01-08 13:10:00,139.46,139.46,139.37,139.43,37471.0,136.1148,136.1148,136.027,136.0856,37471.0
2024-01-08 13:15:00,139.42,139.51,139.4,139.43,50327.0,136.0758,136.1636,136.0563,136.0856,50327.0
2024-01-08 13:20:00,139.43,139.54,139.42,139.52,40904.0,136.0856,136.1929,136.0758,136.1734,40904.0
2024-01-08 13:25:00,139.52,139.55,139.44,139.45,48948.0,136.1734,136.2027,136.0953,136.1051,48948.0
2024-01-08 13:30:00,139.45,139.51,139.45,139.5,21558.0,136.1051,136.1636,136.1051,136.1539,21558.0
2024-01-08 13:35:00,139.5,139.5,139.44,139.45,27657.0,136.1539,136.1539,136.0953,136.1051,27657.0
2024-01-08 13:40:00,139.44,139.46,139.39,139.43,37004.0,136.0953,136.1148,136.0465,136.0856,37004.0
2024-01-08 13:45:00,139.43,139.49,139.42,139.43,53062.0,136.0856,136.1441,136.0758,136.0856,53062.0
2024-01-08 13:50:00,139.43,139.45,139.39,139.41,26230.0,136.0856,136.1051,136.0465,136.066,26230.0
2024-01-08 13:55:00,139.42,139.46,139.4,139.46,37596.0,136.0758,136.1148,136.0563,136.1148,37596.0
2024-01-08 14:00:00,139.46,139.5,139.38,139.49,33163.0,136.1148,136.1539,136.0368,136.1441,33163.0
2024-01-08 14:05:00,139.49,139.49,139.39,139.39,31746.0,136.1441,136.1441,136.0465,136.0465,31746.0
2024-01-08 14:10:00,139.39,139.56,139.39,139.56,61126.0,136.0465,136.2124,136.0465,136.2124,61126.0
2024-01-08 14:15:00,139.55,139.71,139.55,139.69,42243.0,136.2027,136.3588,136.2027,136.3393,42243.0
2024-01-08 14:20:00,139.69,139.73,139.63,139.72,120323.0,136.3393,136.3784,136.2808,136.3686,120323.0
2024-01-08 14:25:00,139.71,139.88,139.7,139.84,57406.0,136.3588,136.5248,136.3491,136.4857,57406.0
2024-01-08 14:30:00,139.84,139.99,139.84,139.94,86288.0,136.4857,136.6321,136.4857,136.5833,86288.0
2024-01-08 14:35:00,139.94,139.94,139.81,139.81,87059.0,136.5833,136.5833,136.4564,136.4564,87059.0
2024-01-08 14:40:00,139.82,139.89,139.81,139.83,180213.0,136.4662,136.5345,136.4564,136.476,180213.0
2024-01-08 14:45:00,139.83,139.93,139.81,139.93,86400.0,136.476,136.5736,136.4564,136.5736,86400.0
2024-01-08 14:50:00,139.93,140.0,139.89,139.98,43957.0,136.5736,136.6419,136.5345,136.6224,43957.0
2024-01-08 14:55:00,139.99,140.1,139.98,140.03,82942.0,136.6321,136.7395,136.6224,136.6712,82942.0
2024-01-08 15:00:00,140.04,140.12,140.02,140.12,78135.0,136.6809,136.759,136.6614,136.759,78135.0
2024-01-08 15:05:00,140.12,140.12,139.95,139.97,151727.0,136.759,136.759,136.5931,136.6126,151727.0
2024-01-08 15:10:00,139.98,139.99,139.88,139.88,60403.0,136.6224,136.6321,136.5248,136.5248,60403.0
2024-01-08 15:15:00,139.89,140.06,139.88,140.01,85273.0,136.5345,136.7004,136.5248,136.6516,85273.0
2024-01-08 15:20:00,140.01,140.09,139.98,140.04,63059.0,136.6516,136.7297,136.6224,136.6809,63059.0
2024-01-08 15:25:00,140.04,140.08,139.97,139.99,62643.0,136.6809,136.72,136.6126,136.6321,62643.0
2024-01-08 15:30:00,139.99,140.08,139.93,140.06,99029.0,136.6321,136.72,136.5736,136.7004,99029.0
2024-01-08 15:35:00,140.05,140.17,139.99,140.16,149977.0,136.6907,136.8078,136.6321,136.798,149977.0
2024-01-08 15:40:00,140.17,140.22,140.09,140.14,160826.0,136.8078,136.8566,136.7297,136.7785,160826.0
2024-01-08 15:45:00,140.14,140.15,139.98,139.98,213605.0,136.7785,136.7883,136.6224,136.6224,213605.0
2024-01-08 15:50:00,139.99,140.32,139.99,140.26,340589.0,136.6321,136.9542,136.6321,136.8956,340589.0
2024-01-08 15:55:00,140.26,140.38,140.23,140.31,417074.0,136.8956,137.0128,136.8664,136.9444,417074.0
2024-01-09 09:30:00,140.19,140.34,139.87,140.31,265210.0,136.8273,136.9737,136.515,136.9444,265210.0
2024-01-09 09:35:00,140.32,140.89,140.3,140.85,143857.0,136.9542,137.5105,136.9347,137.4715,143857.0
2024-01-09 09:40:00,140.88,140.98,140.53,140.97,192806.0,137.5008,137.5984,137.1592,137.5886,192806.0
2024-01-09 09:45:00,140.97,141.02,140.71,141.02,170233.0,137.5886,137.6374,137.3348,137.6374,170233.0
2024-01-09 09:50:00,141.03,141.12,140.9,141.1,126969.0,137.6472,137.735,137.5203,137.7155,126969.0
2024-01-09 09:55:00,141.1,141.15,140.89,141.09,161274.0,137.7155,137.7643,137.5105,137.7057,161274.0
2024-01-09 10:00:00,141.09,141.32,141.09,141.11,203618.0,137.7057,137.9302,137.7057,137.7253,203618.0
2024-01-09 10:05:00,141.11,141.3,141.0,141.24,97903.0,137.7253,137.9107,137.6179,137.8521,97903.0
2024-01-09 10:10:00,141.24,141.31,141.18,141.31,179555.0,137.8521,137.9205,137.7936,137.9205,179555.0
2024-01-09 10:15:00,141.3,141.56,141.26,141.47,132444.0,137.9107,138.1645,137.8717,138.0766,132444.0
2024-01-09 10:20:00,141.46,141.48,141.29,141.42,66199.0,138.0669,138.0864,137.9009,138.0278,66199.0
2024-01-09 10:25:00,141.42,141.45,141.29,141.3,75104.0,138.0278,138.0571,137.9009,137.9107,75104.0
2024-01-09 10:30:00,141.29,141.36,141.21,141.34,116118.0,137.9009,137.9693,137.8229,137.9497,116118.0
2024-01-09 10:35:00,141.33,141.33,140.95,141.06,191686.0,137.94,137.94,137.5691,137.6765,191686.0
2024-01-09 10:40:00,141.06,141.19,141.02,141.14,96125.0,137.6765,137.8033,137.6374,137.7545,96125.0
2024-01-09 10:45:00,141.14,141.19,140.97,141.06,92713.0,137.7545,137.8033,137.5886,137.6765,92713.0
2024-01-09 10:50:00,141.06,141.09,140.9,140.91,95610.0,137.6765,137.7057,137.5203,137.5301,95610.0
2024-01-09 10:55:00,140.89,140.93,140.84,140.86,96948.0,137.5105,137.5496,137.4617,137.4813,96948.0
2024-01-09 11:00:00,140.85,140.9,140.79,140.88,80655.0,137.4715,137.5203,137.4129,137.5008,80655.0
2024-01-09 11:05:00,140.88,140.89,140.75,140.77,84855.0,137.5008,137.5105,137.3739,137.3934,84855.0
2024-01-09 11:10:00,140.78,140.83,140.72,140.78,82165.0,137.4032,137.452,137.3446,137.4032,82165.0
2024-01-09 11:15:00,140.77,140.91,140.75,140.81,95909.0,137.3934,137.5301,137.3739,137.4325,95909.0
2024-01-09 11:20:00,140.82,140.89,140.81,140.83,85039.0,137.4422,137.5105,137.4325,137.452,85039.0
2024-01-09 11:25:00,140.83,140.89,140.77,140.86,73202.0,137.452,137.5105,137.3934,137.4813,73202.0
2024-01-09 11:30:00,140.87,141.01,140.84,141.0,114049.0,137.491,137.6277,137.4617,137.6179,114049.0
2024-01-09 11:35:00,140.99,140.99,140.65,140.69,118085.0,137.6081,137.6081,137.2763,137.3153,118085.0
2024-01-09 11:40:00,140.7,140.71,140.5,140.59,154943.0,137.3251,137.3348,137.1299,137.2177,154943.0
2024-01-09 11:45:00,140.59,140.67,140.48,140.58,108775.0,137.2177,137.2958,137.1104,137.208,108775.0
2024-01-09 11:50:00,140.57,140.62,140.54,140.56,96803.0,137.1982,137.247,137.1689,137.1884,96803.0
2024-01-09 11:55:00,140.56,140.75,140.56,140.75,65902.0,137.1884,137.3739,137.1884,137.3739,65902.0
2024-01-09 12:00:00,140.74,140.76,140.65,140.73,71535.0,137.3641,137.3836,137.2763,137.3544,71535.0
2024-01-09 12:05:00,140.73,140.8,140.66,140.78,61111.0,137.3544,137.4227,137.286,137.4032,61111.0
2024-01-09 12:10:00,140.78,140.78,140.67,140.71,67633.0,137.4032,137.4032,137.2958,137.3348,67633.0
2024-01-09 12:15:00,140.71,140.75,140.66,140.66,53729.0,137.3348,137.3739,137.286,137.286,53729.0
2024-01-09 12:20:00,140.65,140.75,140.61,140.72,75485.0,137.2763,137.3739,137.2372,137.3446,75485.0
2024-01-09 12:25:00,140.73,140.77,140.65,140.74,70805.0,137.3544,137.3934,137.2763,137.3641,70805.0
2024-01-09 12:30:00,140.75,140.79,140.74,140.76,92312.0,137.3739,137.4129,137.3641,137.3836,92312.0
2024-01-09 12:35:00,140.75,140.77,140.65,140.76,82636.0,137.3739,137.3934,137.2763,137.3836,82636.0
2024-01-09 12:40:00,140.76,140.79,140.72,140.74,127609.0,137.3836,137.4129,137.3446,137.3641,127609.0
2024-01-09 12:45:00,140.75,140.8,140.69,140.71,67602.0,137.3739,137.4227,137.3153,137.3348,67602.0
2024-01-09 12:50:00,140.71,140.74,140.62,140.63,67449.0,137.3348,137.3641,137.247,137.2568,67449.0
2024-01-09 12:55:00,140.63,140.64,140.59,140.62,37166.0,137.2568,137.2665,137.2177,137.247,37166.0
2024-01-09 13:00:00,140.63,140.74,140.62,140.67,65785.0,137.2568,137.3641,137.247,137.2958,65785.0
2024-01-09 13:05:00,140.67,140.68,140.45,140.48,142825.0,137.2958,137.3056,137.0811,137.1104,142825.0
2024-01-09 13:10:00,140.47,140.52,140.47,140.5,38673.0,137.1006,137.1494,137.1006,137.1299,38673.0
2024-01-09 13:15:00,140.5,140.5,140.4,140.41,49772.0,137.1299,137.1299,137.0323,137.042,49772.0
2024-01-09 13:20:00,140.41,140.45,140.34,140.36,57073.0,137.042,137.0811,136.9737,136.9932,57073.0
2024-01-09 13:25:00,140.37,140.38,140.31,140.37,45526.0,137.003,137.0128,136.9444,137.003,45526.0
2024-01-09 13:30:00,140.35,140.35,140.22,140.25,96641.0,136.9835,136.9835,136.8566,136.8859,96641.0
2024-01-09 13:35:00,140.25,140.36,140.25,140.36,65069.0,136.8859,136.9932,136.8859,136.9932,65069.0
2024-01-09 13:40:00,140.35,140.39,140.29,140.34,68732.0,136.9835,137.0225,136.9249,136.9737,68732.0
2024-01-09 13:45:00,140.35,140.48,140.33,140.41,84813.0,136.9835,137.1104,136.964,137.042,84813.0
2024-01-09 13:50:00,140.42,140.61,140.41,140.55,96725.0,137.0518,137.2372,137.042,137.1787,96725.0
2024-01-09 13:55:00,140.56,140.64,140.55,140.59,54325.0,137.1884,137.2665,137.1787,137.2177,54325.0
2024-01-09 14:00:00,140.59,140.63,140.52,140.56,74648.0,137.2177,137.2568,137.1494,137.1884,74648.0
2024-01-09 14:05:00,140.56,140.59,140.49,140.59,74906.0,137.1884,137.2177,137.1201,137.2177,74906.0
2024-01-09 14:10:00,140.59,140.6,140.48,140.48,58248.0,137.2177,137.2275,137.1104,137.1104,58248.0
2024-01-09 14:15:00,140.47,140.47,140.37,140.42,49900.0,137.1006,137.1006,137.003,137.0518,49900.0
2024-01-09 14:20:00,140.42,140.46,140.39,140.44,60201.0,137.0518,137.0908,137.0225,137.0713,60201.0
2024-01-09 14:25:00,140.45,140.49,140.39,140.43,53096.0,137.0811,137.1201,137.0225,137.0616,53096.0
2024-01-09 14:30:00,140.43,140.58,140.42,140.55,41627.0,137.0616,137.208,137.0518,137.1787,41627.0
2024-01-09 14:35:00,140.54,140.56,140.28,140.29,106005.0,137.1689,137.1884,136.9152,136.9249,106005.0
2024-01-09 14:40:00,140.28,140.29,140.13,140.23,106522.0,136.9152,136.9249,136.7688,136.8664,106522.0
2024-01-09 14:45:00,140.21,140.23,140.1,140.21,98743.0,136.8468,136.8664,136.7395,136.8468,98743.0
2024-01-09 14:50:00,140.22,140.29,140.11,140.27,69431.0,136.8566,136.9249,136.7492,136.9054,69431.0
2024-01-09 14:55:00,140.27,140.4,140.2,140.38,49963.0,136.9054,137.0323,136.8371,137.0128,49963.0
2024-01-09 15:00:00,140.39,140.5,140.38,140.49,71832.0,137.0225,137.1299,137.0128,137.1201,71832.0
2024-01-09 15:05:00,140.5,140.5,140.24,140.34,44421.0,137.1299,137.1299,136.8761,136.9737,44421.0
2024-01-09 15:10:00,140.34,140.41,140.32,140.37,73353.0,136.9737,137.042,136.9542,137.003,73353.0
2024-01-09 15:15:00,140.38,140.45,140.36,140.42,52585.0,137.0128,137.0811,136.9932,137.0518,52585.0
2024-01-09 15:20:00,140.42,140.55,140.4,140.4,72723.0,137.0518,137.1787,137.0323,137.0323,72723.0
2024-01-09 15:25:00,140.4,140.47,140.39,140.42,38877.0,137.0323,137.1006,137.0225,137.0518,38877.0
2024-01-09 15:30:00,140.43,140.45,140.35,140.42,110494.0,137.0616,137.0811,136.9835,137.0518,110494.0
2024-01-09 15:35:00,140.42,140.43,140.32,140.4,91551.0,137.0518,137.0616,136.9542,137.0323,91551.0
2024-01-09 15:40:00,140.41,140.43,140.34,140.39,119509.0,137.042,137.0616,136.9737,137.0225,119509.0
2024-01-09 15:45:00,140.38,140.42,140.33,140.33,107910.0,137.0128,137.0518,136.964,136.964,107910.0
2024-01-09 15:50:00,140.33,140.52,140.3,140.48,227590.0,136.964,137.1494,136.9347,137.1104,227590.0
2024-01-09 15:55:00,140.48,140.51,140.29,140.35,444716.0,137.1104,137.1396,136.9249,136.9835,444716.0
2024-01-10 09:30:00,140.49,140.77,140.3,140.65,286335.0,137.1201,137.3934,136.9347,137.2763,286335.0
2024-01-10 09:35:00,140.69,140.73,140.44,140.65,145078.0,137.3153,137.3544,137.0713,137.2763,145078.0
2024-01-10 09:40:00,140.66,140.82,140.56,140.73,183128.0,137.286,137.4422,137.1884,137.3544,183128.0
2024-01-10 09:45:00,140.73,140.73,140.55,140.63,109259.0,137.3544,137.3544,137.1787,137.2568,109259.0
2024-01-10 09:50:00,140.61,140.78,140.35,140.49,165915.0,137.2372,137.4032,136.9835,137.1201,165915.0
2024-01-10 09:55:00,140.49,140.59,140.47,140.47,66751.0,137.1201,137.2177,137.1006,137.1006,66751.0
2024-01-10 10:00:00,140.49,140.67,140.37,140.46,110308.0,137.1201,137.2958,137.003,137.0908,110308.0
2024-01-10 10:05:00,140.46,140.5,140.33,140.42,104942.0,137.0908,137.1299,136.964,137.0518,104942.0
2024-01-10 10:10:00,140.41,140.5,140.3,140.39,108495.0,137.042,137.1299,136.9347,137.0225,108495.0
2024-01-10 10:15:00,140.38,140.43,140.17,140.21,98776.0,137.0128,137.0616,136.8078,136.8468,98776.0
2024-01-10 10:20:00,140.2,140.28,140.14,140.17,94481.0,136.8371,136.9152,136.7785,136.8078,94481.0
2024-01-10 10:25:00,140.17,140.27,140.17,140.2,99304.0,136.8078,136.9054,136.8078,136.8371,99304.0
2024-01-10 10:30:00,140.19,140.21,140.04,140.19,108881.0,136.8273,136.8468,136.6809,136.8273,108881.0
2024-01-10 10:35:00,140.19,140.19,140.04,140.06,59622.0,136.8273,136.8273,136.6809,136.7004,59622.0
2024-01-10 10:40:00,140.07,140.15,140.06,140.09,73263.0,136.7102,136.7883,136.7004,136.7297,73263.0
2024-01-10 10:45:00,140.09,140.12,140.02,140.02,69909.0,136.7297,136.759,136.6614,136.6614,69909.0
2024-01-10 10:50:00,140.02,140.02,139.89,139.93,76955.0,136.6614,136.6614,136.5345,136.5736,76955.0
2024-01-10 10:55:00,139.93,140.07,139.91,140.05,81509.0,136.5736,136.7102,136.554,136.6907,81509.0
2024-01-10 11:00:00,140.05,140.05,139.91,139.94,34111.0,136.6907,136.6907,136.554,136.5833,34111.0
2024-01-10 11:05:00,139.94,140.06,139.91,140.06,66546.0,136.5833,136.7004,136.554,136.7004,66546.0
2024-01-10 11:10:00,140.07,140.08,139.88,139.95,56788.0,136.7102,136.72,136.5248,136.5931,56788.0
2024-01-10 11:15:00,139.96,140.28,139.94,140.26,68959.0,136.6028,136.9152,136.5833,136.8956,68959.0
2024-01-10 11:20:00,140.25,140.32,140.17,140.23,79166.0,136.8859,136.9542,136.8078,136.8664,79166.0
2024-01-10 11:25:00,140.22,140.25,140.17,140.21,64997.0,136.8566,136.8859,136.8078,136.8468,64997.0
2024-01-10 11:30:00,140.2,140.39,140.2,140.34,71440.0,136.8371,137.0225,136.8371,136.9737,71440.0
2024-01-10 11:35:00,140.36,140.39,140.25,140.33,43685.0,136.9932,137.0225,136.8859,136.964,43685.0
2024-01-10 11:40:00,140.34,140.47,140.34,140.41,48170.0,136.9737,137.1006,136.9737,137.042,48170.0
2024-01-10 11:45:00,140.4,140.41,140.3,140.31,37273.0,137.0323,137.042,136.9347,136.9444,37273.0
2024-01-10 11:50:00,140.31,140.36,140.23,140.36,47342.0,136.9444,136.9932,136.8664,136.9932,47342.0
2024-01-10 11:55:00,140.36,140.36,140.27,140.28,45072.0,136.9932,136.9932,136.9054,136.9152,45072.0
2024-01-10 12:00:00,140.28,140.34,140.19,140.29,45944.0,136.9152,136.9737,136.8273,136.9249,45944.0
2024-01-10 12:05:00,140.28,140.35,140.25,140.27,49066.0,136.9152,136.9835,136.8859,136.9054,49066.0
2024-01-10 12:10:00,140.27,140.34,140.24,140.33,69585.0,136.9054,136.9737,136.8761,136.964,69585.0
2024-01-10 12:15:00,140.33,140.4,140.3,140.35,48073.0,136.964,137.0323,136.9347,136.9835,48073.0
2024-01-10 12:20:00,140.36,140.43,140.35,140.43,51922.0,136.9932,137.0616,136.9835,137.0616,51922.0
2024-01-10 12:25:00,140.43,140.48,140.42,140.44,60832.0,137.0616,137.1104,137.0518,137.0713,60832.0
2024-01-10 12:30:00,140.45,140.49,140.41,140.48,72287.0,137.0811,137.1201,137.042,137.1104,72287.0
2024-01-10 12:35:00,140.48,140.64,140.48,140.6,72481.0,137.1104,137.2665,137.1104,137.2275,72481.0
2024-01-10 12:40:00,140.6,140.6,140.48,140.53,61740.0,137.2275,137.2275,137.1104,137.1592,61740.0
2024-01-10 12:45:00,140.53,140.55,140.42,140.5,68075.0,137.1592,137.1787,137.0518,137.1299,68075.0
2024-01-10 12:50:00,140.5,140.51,140.45,140.5,129553.0,137.1299,137.1396,137.0811,137.1299,129553.0
2024-01-10 12:55:00,140.5,140.59,140.5,140.54,42099.0,137.1299,137.2177,137.1299,137.1689,42099.0
2024-01-10 13:00:00,140.55,140.68,140.46,140.67,78043.0,137.1787,137.3056,137.0908,137.2958,78043.0
2024-01-10 13:05:00,140.66,140.71,140.56,140.6,73848.0,137.286,137.3348,137.1884,137.2275,73848.0
2024-01-10 13:10:00,140.59,140.61,140.4,140.5,79875.0,137.2177,137.2372,137.0323,137.1299,79875.0
2024-01-10 13:15:00,140.51,140.59,140.49,140.57,34927.0,137.1396,137.2177,137.1201,137.1982,34927.0
2024-01-10 13:20:00,140.56,140.61,140.52,140.6,46248.0,137.1884,137.2372,137.1494,137.2275,46248.0
2024-01-10 13:25:00,140.61,140.64,140.59,140.6,53611.0,137.2372,137.2665,137.2177,137.2275,53611.0
2024-01-10 13:30:00,140.6,140.7,140.57,140.69,48464.0,137.2275,137.3251,137.1982,137.3153,48464.0
2024-01-10 13:35:00,140.68,140.68,140.57,140.63,58146.0,137.3056,137.3056,137.1982,137.2568,58146.0
2024-01-10 13:40:00,140.63,140.64,140.55,140.59,39172.0,137.2568,137.2665,137.1787,137.2177,39172.0
2024-01-10 13:45:00,140.6,140.68,140.59,140.67,35902.0,137.2275,137.3056,137.2177,137.2958,35902.0
2024-01-10 13:50:00,140.67,140.67,140.6,140.64,34454.0,137.2958,137.2958,137.2275,137.2665,34454.0
2024-01-10 13:55:00,140.63,140.68,140.62,140.67,35676.0,137.2568,137.3056,137.247,137.2958,35676.0
2024-01-10 14:00:00,140.67,140.74,140.67,140.72,35573.0,137.2958,137.3641,137.2958,137.3446,35573.0
2024-01-10 14:05:00,140.73,140.73,140.6,140.61,39903.0,137.3544,137.3544,137.2275,137.2372,39903.0
2024-01-10 14:10:00,140.61,140.81,140.61,140.69,113761.0,137.2372,137.4325,137.2372,137.3153,113761.0
2024-01-10 14:15:00,140.7,140.83,140.7,140.82,42417.0,137.3251,137.452,137.3251,137.4422,42417.0
2024-01-10 14:20:00,140.81,140.84,140.71,140.8,34550.0,137.4325,137.4617,137.3348,137.4227,34550.0
2024-01-10 14:25:00,140.79,140.87,140.73,140.84,39228.0,137.4129,137.491,137.3544,137.4617,39228.0
2024-01-10 14:30:00,140.85,140.89,140.84,140.88,89194.0,137.4715,137.5105,137.4617,137.5008,89194.0
2024-01-10 14:35:00,140.88,140.9,140.79,140.84,67502.0,137.5008,137.5203,137.4129,137.4617,67502.0
2024-01-10 14:40:00,140.84,140.85,140.77,140.83,46609.0,137.4617,137.4715,137.3934,137.452,46609.0
2024-01-10 14:45:00,140.83,140.94,140.83,140.9,56525.0,137.452,137.5593,137.452,137.5203,56525.0
2024-01-10 14:50:00,140.9,141.06,140.89,141.04,60022.0,137.5203,137.6765,137.5105,137.6569,60022.0
2024-01-10 14:55:00,141.04,141.08,141.0,141.05,70687.0,137.6569,137.696,137.6179,137.6667,70687.0
2024-01-10 15:00:00,141.05,141.09,140.98,141.09,76974.0,137.6667,137.7057,137.5984,137.7057,76974.0
2024-01-10 15:05:00,141.09,141.14,141.06,141.06,136317.0,137.7057,137.7545,137.6765,137.6765,136317.0
2024-01-10 15:10:00,141.06,141.1,140.95,141.02,163302.0,137.6765,137.7155,137.5691,137.6374,163302.0
2024-01-10 15:15:00,141.01,141.04,140.89,140.9,163689.0,137.6277,137.6569,137.5105,137.5203,163689.0
2024-01-10 15:20:00,140.91,140.93,140.79,140.82,167269.0,137.5301,137.5496,137.4129,137.4422,167269.0
2024-01-10 15:25:00,140.81,140.91,140.78,140.9,132703.0,137.4325,137.5301,137.4032,137.5203,132703.0
2024-01-10 15:30:00,140.89,141.02,140.86,140.97,158921.0,137.5105,137.6374,137.4813,137.5886,158921.0
2024-01-10 15:35:00,140.97,140.99,140.89,140.92,121644.0,137.5886,137.6081,137.5105,137.5398,121644.0
2024-01-10 15:40:00,140.93,140.95,140.85,140.86,247902.0,137.5496,137.5691,137.4715,137.4813,247902.0
2024-01-10 15:45:00,140.87,140.9,140.77,140.78,291774.0,137.491,137.5203,137.3934,137.4032,291774.0
2024-01-10 15:50:00,140.79,140.88,140.73,140.88,559048.0,137.4129,137.5008,137.3544,137.5008,559048.0
2024-01-10 15:55:00,140.88,141.02,140.83,140.94,888278.0,137.5008,137.6374,137.452,137.5593,888278.0
2024-01-11 09:30:00,140.79,140.98,140.07,140.42,305130.0,137.4129,137.5984,136.7102,137.0518,305130.0
2024-01-11 09:35:00,140.43,140.74,140.39,140.67,152704.0,137.0616,137.3641,137.0225,137.2958,152704.0
2024-01-11 09:40:00,140.67,140.73,140.48,140.5,153635.0,137.2958,137.3544,137.1104,137.1299,153635.0
2024-01-11 09:45:00,140.5,140.66,140.39,140.5,191223.0,137.1299,137.286,137.0225,137.1299,191223.0
2024-01-11 09:50:00,140.5,140.65,140.41,140.56,104322.0,137.1299,137.2763,137.042,137.1884,104322.0
2024-01-11 09:55:00,140.57,140.65,140.47,140.59,94098.0,137.1982,137.2763,137.1006,137.2177,94098.0
2024-01-11 10:00:00,140.59,140.65,140.5,140.53,160685.0,137.2177,137.2763,137.1299,137.1592,160685.0
2024-01-11 10:05:00,140.54,140.63,140.41,140.52,162763.0,137.1689,137.2568,137.042,137.1494,162763.0
2024-01-11 10:10:00,140.51,140.52,140.23,140.25,111026.0,137.1396,137.1494,136.8664,136.8859,111026.0
2024-01-11 10:15:00,140.26,140.37,140.17,140.35,76494.0,136.8956,137.003,136.8078,136.9835,76494.0
2024-01-11 10:20:00,140.35,140.4,140.27,140.34,80295.0,136.9835,137.0323,136.9054,136.9737,80295.0
2024-01-11 10:25:00,140.35,140.55,140.32,140.55,100995.0,136.9835,137.1787,136.9542,137.1787,100995.0
2024-01-11 10:30:00,140.54,140.61,140.4,140.4,171180.0,137.1689,137.2372,137.0323,137.0323,171180.0
2024-01-11 10:35:00,140.39,140.6,140.36,140.52,89242.0,137.0225,137.2275,136.9932,137.1494,89242.0
2024-01-11 10:40:00,140.52,140.53,140.36,140.53,101003.0,137.1494,137.1592,136.9932,137.1592,101003.0
2024-01-11 10:45:00,140.52,140.56,140.32,140.37,65846.0,137.1494,137.1884,136.9542,137.003,65846.0
2024-01-11 10:50:00,140.38,140.43,140.28,140.37,117021.0,137.0128,137.0616,136.9152,137.003,117021.0
2024-01-11 10:55:00,140.36,140.36,140.27,140.33,51844.0,136.9932,136.9932,136.9054,136.964,51844.0
2024-01-11 11:00:00,140.33,140.39,140.28,140.29,86156.0,136.964,137.0225,136.9152,136.9249,86156.0
2024-01-11 11:05:00,140.3,140.34,140.29,140.31,39828.0,136.9347,136.9737,136.9249,136.9444,39828.0
2024-01-11 11:10:00,140.3,140.33,140.12,140.13,89055.0,136.9347,136.964,136.759,136.7688,89055.0
2024-01-11 11:15:00,140.13,140.22,140.11,140.14,108652.0,136.7688,136.8566,136.7492,136.7785,108652.0
2024-01-11 11:20:00,140.15,140.29,140.12,140.29,161876.0,136.7883,136.9249,136.759,136.9249,161876.0
2024-01-11 11:25:00,140.29,140.36,140.24,140.33,74990.0,136.9249,136.9932,136.8761,136.964,74990.0
2024-01-11 11:30:00,140.32,140.35,140.07,140.07,113332.0,136.9542,136.9835,136.7102,136.7102,113332.0
2024-01-11 11:35:00,140.07,140.12,140.0,140.01,174225.0,136.7102,136.759,136.6419,136.6516,174225.0
2024-01-11 11:40:00,140.01,140.14,140.01,140.04,61997.0,136.6516,136.7785,136.6516,136.6809,61997.0
2024-01-11 11:45:00,140.05,140.19,140.0,140.17,69995.0,136.6907,136.8273,136.6419,136.8078,69995.0
2024-01-11 11:50:00,140.18,140.26,140.13,140.14,84533.0,136.8176,136.8956,136.7688,136.7785,84533.0
2024-01-11 11:55:00,140.13,140.19,140.08,140.18,38234.0,136.7688,136.8273,136.72,136.8176,38234.0
2024-01-11 12:00:00,140.18,140.3,140.18,140.25,49579.0,136.8176,136.9347,136.8176,136.8859,49579.0
2024-01-11 12:05:00,140.24,140.38,140.21,140.35,28528.0,136.8761,137.0128,136.8468,136.9835,28528.0
2024-01-11 12:10:00,140.37,140.5,140.36,140.47,55799.0,137.003,137.1299,136.9932,137.1006,55799.0
2024-01-11 12:15:00,140.47,140.52,140.36,140.37,94260.0,137.1006,137.1494,136.9932,137.003,94260.0
2024-01-11 12:20:00,140.38,140.41,140.27,140.4,48559.0,137.0128,137.042,136.9054,137.0323,48559.0
2024-01-11 12:25:00,140.4,140.4,140.28,140.28,37774.0,137.0323,137.0323,136.9152,136.9152,37774.0
2024-01-11 12:30:00,140.28,140.43,140.28,140.39,49977.0,136.9152,137.0616,136.9152,137.0225,49977.0
2024-01-11 12:35:00,140.39,140.42,140.3,140.37,40033.0,137.0225,137.0518,136.9347,137.003,40033.0
2024-01-11 12:40:00,140.36,140.51,140.35,140.47,35149.0,136.9932,137.1396,136.9835,137.1006,35149.0
2024-01-11 12:45:00,140.46,140.54,140.46,140.5,18820.0,137.0908,137.1689,137.0908,137.1299,18820.0
2024-01-11 12:50:00,140.49,140.57,140.48,140.5,35426.0,137.1201,137.1982,137.1104,137.1299,35426.0
2024-01-11 12:55:00,140.5,140.56,140.46,140.49,31003.0,137.1299,137.1884,137.0908,137.1201,31003.0
2024-01-11 13:00:00,140.48,140.56,140.46,140.54,63401.0,137.1104,137.1884,137.0908,137.1689,63401.0
2024-01-11 13:05:00,140.53,140.58,140.48,140.55,38600.0,137.1592,137.208,137.1104,137.1787,38600.0
2024-01-11 13:10:00,140.55,140.63,140.53,140.62,75611.0,137.1787,137.2568,137.1592,137.247,75611.0
2024-01-11 13:15:00,140.62,140.65,140.56,140.59,75428.0,137.247,137.2763,137.1884,137.2177,75428.0
2024-01-11 13:20:00,140.6,140.67,140.58,140.66,25610.0,137.2275,137.2958,137.208,137.286,25610.0
2024-01-11 13:25:00,140.66,140.66,140.58,140.6,45864.0,137.286,137.286,137.208,137.2275,45864.0
2024-01-11 13:30:00,140.61,140.68,140.54,140.68,34151.0,137.2372,137.3056,137.1689,137.3056,34151.0
2024-01-11 13:35:00,140.68,140.69,140.6,140.61,18633.0,137.3056,137.3153,137.2275,137.2372,18633.0
2024-01-11 13:40:00,140.61,140.71,140.59,140.67,20028.0,137.2372,137.3348,137.2177,137.2958,20028.0
2024-01-11 13:45:00,140.68,140.68,140.64,140.67,27340.0,137.3056,137.3056,137.2665,137.2958,27340.0
2024-01-11 13:50:00,140.67,140.77,140.67,140.72,45572.0,137.2958,137.3934,137.2958,137.3446,45572.0
2024-01-11 13:55:00,140.71,140.87,140.7,140.85,63626.0,137.3348,137.491,137.3251,137.4715,63626.0
2024-01-11 14:00:00,140.85,140.97,140.85,140.96,45645.0,137.4715,137.5886,137.4715,137.5789,45645.0
2024-01-11 14:05:00,140.95,140.96,140.81,140.84,49656.0,137.5691,137.5789,137.4325,137.4617,49656.0
2024-01-11 14:10:00,140.84,140.93,140.83,140.91,27733.0,137.4617,137.5496,137.452,137.5301,27733.0
2024-01-11 14:15:00,140.92,140.98,140.83,140.84,30839.0,137.5398,137.5984,137.452,137.4617,30839.0
2024-01-11 14:20:00,140.84,140.87,140.78,140.82,38131.0,137.4617,137.491,137.4032,137.4422,38131.0
2024-01-11 14:25:00,140.83,140.94,140.8,140.91,35337.0,137.452,137.5593,137.4227,137.5301,35337.0
2024-01-11 14:30:00,140.92,140.97,140.86,140.91,36864.0,137.5398,137.5886,137.4813,137.5301,36864.0
2024-01-11 14:35:00,140.91,140.96,140.84,140.88,29471.0,137.5301,137.5789,137.4617,137.5008,29471.0
2024-01-11 14:40:00,140.89,140.9,140.82,140.85,51048.0,137.5105,137.5203,137.4422,137.4715,51048.0
2024-01-11 14:45:00,140.85,140.92,140.82,140.86,64735.0,137.4715,137.5398,137.4422,137.4813,64735.0
2024-01-11 14:50:00,140.87,140.96,140.87,140.95,43497.0,137.491,137.5789,137.491,137.5691,43497.0
2024-01-11 14:55:00,140.95,141.03,140.93,140.98,43160.0,137.5691,137.6472,137.5496,137.5984,43160.0
2024-01-11 15:00:00,140.99,141.01,140.8,140.87,68713.0,137.6081,137.6277,137.4227,137.491,68713.0
2024-01-11 15:05:00,140.87,140.89,140.8,140.81,50512.0,137.491,137.5105,137.4227,137.4325,50512.0
2024-01-11 15:10:00,140.81,140.83,140.67,140.73,94898.0,137.4325,137.452,137.2958,137.3544,94898.0
2024-01-11 15:15:00,140.72,140.72,140.62,140.66,56290.0,137.3446,137.3446,137.247,137.286,56290.0
2024-01-11 15:20:00,140.66,140.78,140.66,140.73,86407.0,137.286,137.4032,137.286,137.3544,86407.0
2024-01-11 15:25:00,140.72,140.79,140.67,140.68,58489.0,137.3446,137.4129,137.2958,137.3056,58489.0
2024-01-11 15:30:00,140.68,140.82,140.65,140.82,44872.0,137.3056,137.4422,137.2763,137.4422,44872.0
2024-01-11 15:35:00,140.81,140.81,140.69,140.75,55002.0,137.4325,137.4325,137.3153,137.3739,55002.0
2024-01-11 15:40:00,140.75,140.8,140.71,140.78,74894.0,137.3739,137.4227,137.3348,137.4032,74894.0
2024-01-11 15:45:00,140.77,140.8,140.69,140.76,117925.0,137.3934,137.4227,137.3153,137.3836,117925.0
2024-01-11 15:50:00,140.75,140.79,140.6,140.72,214171.0,137.3739,137.4129,137.2275,137.3446,214171.0
2024-01-11 15:55:00,140.72,140.92,140.71,140.83,374818.0,137.3446,137.5398,137.3348,137.452,374818.0
2024-01-12 09:30:00,140.48,141.1,140.45,141.04,277553.0,137.1104,137.7155,137.0811,137.6569,277553.0
2024-01-12 09:35:00,141.07,141.16,140.89,141.04,282470.0,137.6862,137.7741,137.5105,137.6569,282470.0
2024-01-12 09:40:00,141.04,141.13,140.83,141.06,140189.0,137.6569,137.7448,137.452,137.6765,140189.0
2024-01-12 09:45:00,141.07,141.09,140.82,140.83,121585.0,137.6862,137.7057,137.4422,137.452,121585.0
2024-01-12 09:50:00,140.83,140.98,140.82,140.89,102427.0,137.452,137.5984,137.4422,137.5105,102427.0
2024-01-12 09:55:00,140.9,140.9,140.7,140.72,168701.0,137.5203,137.5203,137.3251,137.3446,168701.0
2024-01-12 10:00:00,140.72,140.8,140.64,140.73,169564.0,137.3446,137.4227,137.2665,137.3544,169564.0
2024-01-12 10:05:00,140.74,140.8,140.63,140.71,118693.0,137.3641,137.4227,137.2568,137.3348,118693.0
2024-01-12 10:10:00,140.71,140.73,140.37,140.38,94895.0,137.3348,137.3544,137.003,137.0128,94895.0
2024-01-12 10:15:00,140.38,140.49,140.29,140.35,78510.0,137.0128,137.1201,136.9249,136.9835,78510.0
2024-01-12 10:20:00,140.36,140.37,140.19,140.33,103068.0,136.9932,137.003,136.8273,136.964,103068.0
2024-01-12 10:25:00,140.33,140.33,140.18,140.23,200544.0,136.964,136.964,136.8176,136.8664,200544.0
2024-01-12 10:30:00,140.23,140.31,140.22,140.23,79648.0,136.8664,136.9444,136.8566,136.8664,79648.0
2024-01-12 10:35:00,140.24,140.25,140.07,140.13,93115.0,136.8761,136.8859,136.7102,136.7688,93115.0
2024-01-12 10:40:00,140.12,140.23,140.05,140.12,103304.0,136.759,136.8664,136.6907,136.759,103304.0
2024-01-12 10:45:00,140.11,140.3,140.1,140.21,89620.0,136.7492,136.9347,136.7395,136.8468,89620.0
2024-01-12 10:50:00,140.22,140.27,140.14,140.15,63300.0,136.8566,136.9054,136.7785,136.7883,63300.0
2024-01-12 10:55:00,140.14,140.23,140.1,140.12,52309.0,136.7785,136.8664,136.7395,136.759,52309.0
2024-01-12 11:00:00,140.11,140.22,140.08,140.22,57882.0,136.7492,136.8566,136.72,136.8566,57882.0
2024-01-12 11:05:00,140.21,140.28,140.16,140.26,45863.0,136.8468,136.9152,136.798,136.8956,45863.0
2024-01-12 11:10:00,140.25,140.32,140.23,140.28,46536.0,136.8859,136.9542,136.8664,136.9152,46536.0
2024-01-12 11:15:00,140.27,140.36,140.26,140.34,72823.0,136.9054,136.9932,136.8956,136.9737,72823.0
2024-01-12 11:20:00,140.34,140.36,140.25,140.28,120428.0,136.9737,136.9932,136.8859,136.9152,120428.0
2024-01-12 11:25:00,140.28,140.42,140.27,140.4,42918.0,136.9152,137.0518,136.9054,137.0323,42918.0
2024-01-12 11:30:00,140.42,140.49,140.42,140.48,45632.0,137.0518,137.1201,137.0518,137.1104,45632.0
2024-01-12 11:35:00,140.49,140.49,140.21,140.3,71663.0,137.1201,137.1201,136.8468,136.9347,71663.0
2024-01-12 11:40:00,140.3,140.32,140.16,140.22,41557.0,136.9347,136.9542,136.798,136.8566,41557.0
2024-01-12 11:45:00,140.2,140.22,140.14,140.17,37872.0,136.8371,136.8566,136.7785,136.8078,37872.0
2024-01-12 11:50:00,140.16,140.3,140.16,140.3,33774.0,136.798,136.9347,136.798,136.9347,33774.0
2024-01-12 11:55:00,140.31,140.33,140.28,140.3,56084.0,136.9444,136.964,136.9152,136.9347,56084.0
2024-01-12 12:00:00,140.31,140.33,140.19,140.19,38311.0,136.9444,136.964,136.8273,136.8273,38311.0
2024-01-12 12:05:00,140.2,140.38,140.19,140.37,47740.0,136.8371,137.0128,136.8273,137.003,47740.0
2024-01-12 12:10:00,140.37,140.42,140.32,140.41,64674.0,137.003,137.0518,136.9542,137.042,64674.0
2024-01-12 12:15:00,140.4,140.53,140.4,140.48,36976.0,137.0323,137.1592,137.0323,137.1104,36976.0
2024-01-12 12:20:00,140.48,140.53,140.43,140.43,43555.0,137.1104,137.1592,137.0616,137.0616,43555.0
2024-01-12 12:25:00,140.42,140.42,140.29,140.4,44482.0,137.0518,137.0518,136.9249,137.0323,44482.0
2024-01-12 12:30:00,140.41,140.42,140.32,140.39,25584.0,137.042,137.0518,136.9542,137.0225,25584.0
2024-01-12 12:35:00,140.39,140.44,140.35,140.44,42317.0,137.0225,137.0713,136.9835,137.0713,42317.0
2024-01-12 12:40:00,140.44,140.5,140.39,140.44,40129.0,137.0713,137.1299,137.0225,137.0713,40129.0
2024-01-12 12:45:00,140.44,140.44,140.33,140.38,45790.0,137.0713,137.0713,136.964,137.0128,45790.0
2024-01-12 12:50:00,140.38,140.47,140.35,140.45,40663.0,137.0128,137.1006,136.9835,137.0811,40663.0
2024-01-12 12:55:00,140.45,140.47,140.35,140.38,34283.0,137.0811,137.1006,136.9835,137.0128,34283.0
2024-01-12 13:00:00,140.38,140.47,140.37,140.41,44262.0,137.0128,137.1006,137.003,137.042,44262.0
2024-01-12 13:05:00,140.4,140.43,140.34,140.35,34093.0,137.0323,137.0616,136.9737,136.9835,34093.0
2024-01-12 13:10:00,140.37,140.42,140.33,140.36,30623.0,137.003,137.0518,136.964,136.9932,30623.0
2024-01-12 13:15:00,140.36,140.41,140.35,140.4,30256.0,136.9932,137.042,136.9835,137.0323,30256.0
2024-01-12 13:20:00,140.4,140.44,140.38,140.4,40077.0,137.0323,137.0713,137.0128,137.0323,40077.0
2024-01-12 13:25:00,140.41,140.44,140.39,140.41,28356.0,137.042,137.0713,137.0225,137.042,28356.0
2024-01-12 13:30:00,140.41,140.45,140.35,140.37,28276.0,137.042,137.0811,136.9835,137.003,28276.0
2024-01-12 13:35:00,140.37,140.42,140.35,140.41,32769.0,137.003,137.0518,136.9835,137.042,32769.0
2024-01-12 13:40:00,140.41,140.45,140.4,140.41,40212.0,137.042,137.0811,137.0323,137.042,40212.0
2024-01-12 13:45:00,140.41,140.47,140.4,140.46,35962.0,137.042,137.1006,137.0323,137.0908,35962.0
2024-01-12 13:50:00,140.47,140.47,140.35,140.41,38897.0,137.1006,137.1006,136.9835,137.042,38897.0
2024-01-12 13:55:00,140.41,140.48,140.39,140.44,42568.0,137.042,137.1104,137.0225,137.0713,42568.0
2024-01-12 14:00:00,140.44,140.46,140.42,140.44,37522.0,137.0713,137.0908,137.0518,137.0713,37522.0
2024-01-12 14:05:00,140.44,140.54,140.44,140.52,25976.0,137.0713,137.1689,137.0713,137.1494,25976.0
2024-01-12 14:10:00,140.52,140.54,140.49,140.52,41906.0,137.1494,137.1689,137.1201,137.1494,41906.0
2024-01-12 14:15:00,140.52,140.61,140.51,140.59,40551.0,137.1494,137.2372,137.1396,137.2177,40551.0
2024-01-12 14:20:00,140.59,140.6,140.49,140.52,66065.0,137.2177,137.2275,137.1201,137.1494,66065.0
2024-01-12 14:25:00,140.52,140.61,140.49,140.49,197109.0,137.1494,137.2372,137.1201,137.1201,197109.0
2024-01-12 14:30:00,140.5,140.52,140.35,140.4,90430.0,137.1299,137.1494,136.9835,137.0323,90430.0
2024-01-12 14:35:00,140.41,140.43,140.34,140.39,34027.0,137.042,137.0616,136.9737,137.0225,34027.0
2024-01-12 14:40:00,140.4,140.41,140.35,140.36,38117.0,137.0323,137.042,136.9835,136.9932,38117.0
2024-01-12 14:45:00,140.36,140.36,140.27,140.27,58833.0,136.9932,136.9932,136.9054,136.9054,58833.0
2024-01-12 14:50:00,140.27,140.35,140.27,140.31,57521.0,136.9054,136.9835,136.9054,136.9444,57521.0
2024-01-12 14:55:00,140.32,140.34,140.28,140.31,229446.0,136.9542,136.9737,136.9152,136.9444,229446.0
2024-01-12 15:00:00,140.3,140.35,140.29,140.31,54832.0,136.9347,136.9835,136.9249,136.9444,54832.0
2024-01-12 15:05:00,140.3,140.35,140.25,140.26,82658.0,136.9347,136.9835,136.8859,136.8956,82658.0
2024-01-12 15:10:00,140.27,140.31,140.26,140.29,41085.0,136.9054,136.9444,136.8956,136.9249,41085.0
2024-01-12 15:15:00,140.29,140.34,140.25,140.25,76185.0,136.9249,136.9737,136.8859,136.8859,76185.0
2024-01-12 15:20:00,140.25,140.29,140.22,140.25,64302.0,136.8859,136.9249,136.8566,136.8859,64302.0
2024-01-12 15:25:00,140.25,140.31,140.24,140.29,70810.0,136.8859,136.9444,136.8761,136.9249,70810.0
2024-01-12 15:30:00,140.28,140.35,140.25,140.32,82324.0,136.9152,136.9835,136.8859,136.9542,82324.0
2024-01-12 15:35:00,140.32,140.34,140.27,140.28,64217.0,136.9542,136.9737,136.9054,136.9152,64217.0
2024-01-12 15:40:00,140.28,140.35,140.23,140.34,102438.0,136.9152,136.9835,136.8664,136.9737,102438.0
2024-01-12 15:45:00,140.33,140.45,140.32,140.45,115446.0,136.964,137.0811,136.9542,137.0811,115446.0
2024-01-12 15:50:00,140.44,140.47,140.34,140.46,238243.0,137.0713,137.1006,136.9737,137.0908,238243.0
2024-01-12 15:55:00,140.45,140.54,140.43,140.48,637364.0,137.0811,137.1689,137.0616,137.1104,637364.0
2024-01-16 09:30:00,140.17,140.31,139.54,139.89,288745.0,136.8078,136.9444,136.1929,136.5345,288745.0
2024-01-16 09:35:00,139.87,140.14,139.83,140.1,179678.0,136.515,136.7785,136.476,136.7395,179678.0
2024-01-16 09:40:00,140.09,140.09,139.84,139.85,126963.0,136.7297,136.7297,136.4857,136.4955,126963.0
2024-01-16 09:45:00,139.85,140.14,139.82,140.14,127727.0,136.4955,136.7785,136.4662,136.7785,127727.0
2024-01-16 09:50:00,140.14,140.25,139.83,139.93,104034.0,136.7785,136.8859,136.476,136.5736,104034.0
2024-01-16 09:55:00,139.94,140.03,139.83,139.89,90935.0,136.5833,136.6712,136.476,136.5345,90935.0
2024-01-16 10:00:00,139.91,140.09,139.88,140.05,111213.0,136.554,136.7297,136.5248,136.6907,111213.0
2024-01-16 10:05:00,140.06,140.1,139.93,140.04,72183.0,136.7004,136.7395,136.5736,136.6809,72183.0
2024-01-16 10:10:00,140.04,140.25,140.04,140.1,109911.0,136.6809,136.8859,136.6809,136.7395,109911.0
2024-01-16 10:15:00,140.1,140.23,140.1,140.22,231510.0,136.7395,136.8664,136.7395,136.8566,231510.0
2024-01-16 10:20:00,140.22,140.36,140.18,140.25,122011.0,136.8566,136.9932,136.8176,136.8859,122011.0
2024-01-16 10:25:00,140.25,140.25,140.12,140.18,122287.0,136.8859,136.8859,136.759,136.8176,122287.0
2024-01-16 10:30:00,140.18,140.24,140.1,140.16,89832.0,136.8176,136.8761,136.7395,136.798,89832.0
2024-01-16 10:35:00,140.17,140.24,140.14,140.22,47851.0,136.8078,136.8761,136.7785,136.8566,47851.0
2024-01-16 10:40:00,140.24,140.3,140.17,140.2,191437.0,136.8761,136.9347,136.8078,136.8371,191437.0
2024-01-16 10:45:00,140.2,140.24,140.13,140.14,73439.0,136.8371,136.8761,136.7688,136.7785,73439.0
2024-01-16 10:50:00,140.14,140.17,140.06,140.09,69291.0,136.7785,136.8078,136.7004,136.7297,69291.0
2024-01-16 10:55:00,140.1,140.18,140.05,140.08,58652.0,136.7395,136.8176,136.6907,136.72,58652.0
2024-01-16 11:00:00,140.09,140.12,139.78,140.1,305033.0,136.7297,136.759,136.4272,136.7395,305033.0
2024-01-16 11:05:00,140.09,140.26,140.0,140.07,86478.0,136.7297,136.8956,136.6419,136.7102,86478.0
2024-01-16 11:10:00,140.06,140.15,140.02,140.15,57993.0,136.7004,136.7883,136.6614,136.7883,57993.0
2024-01-16 11:15:00,140.15,140.24,140.09,140.1,71504.0,136.7883,136.8761,136.7297,136.7395,71504.0
2024-01-16 11:20:00,140.1,140.25,140.07,140.18,73935.0,136.7395,136.8859,136.7102,136.8176,73935.0
2024-01-16 11:25:00,140.18,140.21,140.08,140.09,44602.0,136.8176,136.8468,136.72,136.7297,44602.0
2024-01-16 11:30:00,140.1,140.25,140.09,140.24,59231.0,136.7395,136.8859,136.7297,136.8761,59231.0
2024-01-16 11:35:00,140.25,140.25,140.09,140.16,46624.0,136.8859,136.8859,136.7297,136.798,46624.0
2024-01-16 11:40:00,140.16,140.18,140.07,140.11,34548.0,136.798,136.8176,136.7102,136.7492,34548.0
2024-01-16 11:45:00,140.11,140.16,140.06,140.14,46098.0,136.7492,136.798,136.7004,136.7785,46098.0
2024-01-16 11:50:00,140.12,140.19,140.1,140.11,43206.0,136.759,136.8273,136.7395,136.7492,43206.0
2024-01-16 11:55:00,140.1,140.12,140.03,140.06,40868.0,136.7395,136.759,136.6712,136.7004,40868.0
2024-01-16 12:00:00,140.06,140.11,140.0,140.01,37157.0,136.7004,136.7492,136.6419,136.6516,37157.0
2024-01-16 12:05:00,140.01,140.08,139.97,139.99,41434.0,136.6516,136.72,136.6126,136.6321,41434.0
2024-01-16 12:10:00,139.99,139.99,139.92,139.95,54135.0,136.6321,136.6321,136.5638,136.5931,54135.0
2024-01-16 12:15:00,139.95,140.01,139.93,139.95,108631.0,136.5931,136.6516,136.5736,136.5931,108631.0
2024-01-16 12:20:00,139.95,140.03,139.95,140.0,48230.0,136.5931,136.6712,136.5931,136.6419,48230.0
2024-01-16 12:25:00,139.99,139.99,139.88,139.88,34339.0,136.6321,136.6321,136.5248,136.5248,34339.0
2024-01-16 12:30:00,139.89,139.89,139.84,139.87,57596.0,136.5345,136.5345,136.4857,136.515,57596.0
2024-01-16 12:35:00,139.87,139.92,139.85,139.9,75342.0,136.515,136.5638,136.4955,136.5443,75342.0
2024-01-16 12:40:00,139.9,139.96,139.88,139.88,36417.0,136.5443,136.6028,136.5248,136.5248,36417.0
2024-01-16 12:45:00,139.87,139.95,139.84,139.85,34201.0,136.515,136.5931,136.4857,136.4955,34201.0
2024-01-16 12:50:00,139.85,139.93,139.83,139.88,36413.0,136.4955,136.5736,136.476,136.5248,36413.0
2024-01-16 12:55:00,139.89,139.91,139.81,139.81,23510.0,136.5345,136.554,136.4564,136.4564,23510.0
2024-01-16 13:00:00,139.8,139.98,139.78,139.98,53968.0,136.4467,136.6224,136.4272,136.6224,53968.0
2024-01-16 13:05:00,139.99,140.0,139.91,139.92,26477.0,136.6321,136.6419,136.554,136.5638,26477.0
2024-01-16 13:10:00,139.92,139.96,139.87,139.96,40607.0,136.5638,136.6028,136.515,136.6028,40607.0
2024-01-16 13:15:00,139.96,140.13,139.96,140.07,160704.0,136.6028,136.7688,136.6028,136.7102,160704.0
2024-01-16 13:20:00,140.08,140.08,139.98,140.03,42840.0,136.72,136.72,136.6224,136.6712,42840.0
2024-01-16 13:25:00,140.03,140.14,140.01,140.14,28464.0,136.6712,136.7785,136.6516,136.7785,28464.0
2024-01-16 13:30:00,140.16,140.2,140.07,140.1,47914.0,136.798,136.8371,136.7102,136.7395,47914.0
2024-01-16 13:35:00,140.1,140.11,139.94,139.94,78179.0,136.7395,136.7492,136.5833,136.5833,78179.0
2024-01-16 13:40:00,139.95,139.96,139.82,139.83,34272.0,136.5931,136.6028,136.4662,136.476,34272.0
2024-01-16 13:45:00,139.83,139.91,139.83,139.88,37368.0,136.476,136.554,136.476,136.5248,37368.0
2024-01-16 13:50:00,139.86,139.88,139.79,139.81,36881.0,136.5052,136.5248,136.4369,136.4564,36881.0
2024-01-16 13:55:00,139.82,139.86,139.81,139.84,23441.0,136.4662,136.5052,136.4564,136.4857,23441.0
2024-01-16 14:00:00,139.84,139.84,139.68,139.69,45976.0,136.4857,136.4857,136.3296,136.3393,45976.0
2024-01-16 14:05:00,139.68,139.72,139.61,139.63,44182.0,136.3296,136.3686,136.2612,136.2808,44182.0
2024-01-16 14:10:00,139.63,139.67,139.57,139.61,60139.0,136.2808,136.3198,136.2222,136.2612,60139.0
2024-01-16 14:15:00,139.61,139.63,139.55,139.56,64502.0,136.2612,136.2808,136.2027,136.2124,64502.0
2024-01-16 14:20:00,139.57,139.65,139.56,139.62,36623.0,136.2222,136.3003,136.2124,136.271,36623.0
2024-01-16 14:25:00,139.62,139.69,139.6,139.65,36563.0,136.271,136.3393,136.2515,136.3003,36563.0
2024-01-16 14:30:00,139.65,139.68,139.63,139.67,66278.0,136.3003,136.3296,136.2808,136.3198,66278.0
2024-01-16 14:35:00,139.66,139.67,139.59,139.59,46131.0,136.31,136.3198,136.2417,136.2417,46131.0
2024-01-16 14:40:00,139.59,139.64,139.58,139.59,54763.0,136.2417,136.2905,136.232,136.2417,54763.0
2024-01-16 14:45:00,139.59,139.73,139.58,139.68,112945.0,136.2417,136.3784,136.232,136.3296,112945.0
2024-01-16 14:50:00,139.69,139.82,139.69,139.77,24480.0,136.3393,136.4662,136.3393,136.4174,24480.0
2024-01-16 14:55:00,139.78,139.82,139.77,139.78,20851.0,136.4272,136.4662,136.4174,136.4272,20851.0
2024-01-16 15:00:00,139.79,139.81,139.74,139.76,35210.0,136.4369,136.4564,136.3881,136.4076,35210.0
2024-01-16 15:05:00,139.76,139.81,139.75,139.77,21384.0,136.4076,136.4564,136.3979,136.4174,21384.0
2024-01-16 15:10:00,139.77,139.81,139.7,139.71,33481.0,136.4174,136.4564,136.3491,136.3588,33481.0
2024-01-16 15:15:00,139.71,139.76,139.7,139.73,29453.0,136.3588,136.4076,136.3491,136.3784,29453.0
2024-01-16 15:20:00,139.72,139.73,139.61,139.64,32251.0,136.3686,136.3784,136.2612,136.2905,32251.0
2024-01-16 15:25:00,139.64,139.68,139.57,139.6,44256.0,136.2905,136.3296,136.2222,136.2515,44256.0
2024-01-16 15:30:00,139.61,139.61,139.49,139.52,75676.0,136.2612,136.2612,136.1441,136.1734,75676.0
2024-01-16 15:35:00,139.52,139.55,139.46,139.53,116678.0,136.1734,136.2027,136.1148,136.1832,116678.0
2024-01-16 15:40:00,139.53,139.54,139.47,139.53,139207.0,136.1832,136.1929,136.1246,136.1832,139207.0
2024-01-16 15:45:00,139.53,139.59,139.47,139.55,101010.0,136.1832,136.2417,136.1246,136.2027,101010.0
2024-01-16 15:50:00,139.54,139.6,139.49,139.59,204124.0,136.1929,136.2515,136.1441,136.2417,204124.0
2024-01-16 15:55:00,139.59,139.73,139.56,139.71,439175.0,136.2417,136.3784,136.2124,136.3588,439175.0
2024-01-17 09:30:00,139.64,139.83,139.4,139.64,269956.0,136.2905,136.476,136.0563,136.2905,269956.0
2024-01-17 09:35:00,139.65,139.91,139.58,139.87,171572.0,136.3003,136.554,136.232,136.515,171572.0
2024-01-17 09:40:00,139.87,139.91,139.63,139.71,185453.0,136.515,136.554,136.2808,136.3588,185453.0
2024-01-17 09:45:00,139.71,139.89,139.65,139.7,153643.0,136.3588,136.5345,136.3003,136.3491,153643.0
2024-01-17 09:50:00,139.7,139.82,139.5,139.74,321424.0,136.3491,136.4662,136.1539,136.3881,321424.0
2024-01-17 09:55:00,139.74,139.85,139.6,139.78,105044.0,136.3881,136.4955,136.2515,136.4272,105044.0
2024-01-17 10:00:00,139.77,139.93,139.59,139.59,295642.0,136.4174,136.5736,136.2417,136.2417,295642.0
2024-01-17 10:05:00,139.59,139.9,139.56,139.79,88883.0,136.2417,136.5443,136.2124,136.4369,88883.0
2024-01-17 10:10:00,139.79,139.85,139.72,139.73,69101.0,136.4369,136.4955,136.3686,136.3784,69101.0
2024-01-17 10:15:00,139.72,139.75,139.57,139.58,67494.0,136.3686,136.3979,136.2222,136.232,67494.0
2024-01-17 10:20:00,139.57,139.72,139.56,139.66,140349.0,136.2222,136.3686,136.2124,136.31,140349.0
2024-01-17 10:25:00,139.66,139.87,139.65,139.83,115611.0,136.31,136.515,136.3003,136.476,115611.0
2024-01-17 10:30:00,139.83,139.87,139.72,139.85,64954.0,136.476,136.515,136.3686,136.4955,64954.0
2024-01-17 10:35:00,139.84,139.97,139.79,139.96,74675.0,136.4857,136.6126,136.4369,136.6028,74675.0
2024-01-17 10:40:00,139.95,139.99,139.89,139.92,70894.0,136.5931,136.6321,136.5345,136.5638,70894.0
2024-01-17 10:45:00,139.91,139.98,139.9,139.98,116800.0,136.554,136.6224,136.5443,136.6224,116800.0
2024-01-17 10:50:00,139.97,140.02,139.93,139.99,86950.0,136.6126,136.6614,136.5736,136.6321,86950.0
2024-01-17 10:55:00,139.99,140.05,139.94,140.05,44548.0,136.6321,136.6907,136.5833,136.6907,44548.0
2024-01-17 11:00:00,140.05,140.05,139.96,140.03,79570.0,136.6907,136.6907,136.6028,136.6712,79570.0
2024-01-17 11:05:00,140.02,140.09,140.01,140.05,71817.0,136.6614,136.7297,136.6516,136.6907,71817.0
2024-01-17 11:10:00,140.05,140.07,139.93,139.98,38607.0,136.6907,136.7102,136.5736,136.6224,38607.0
2024-01-17 11:15:00,139.98,140.0,139.87,139.96,32697.0,136.6224,136.6419,136.515,136.6028,32697.0
2024-01-17 11:20:00,139.97,139.97,139.88,139.95,44987.0,136.6126,136.6126,136.5248,136.5931,44987.0
2024-01-17 11:25:00,139.94,140.02,139.94,139.96,54076.0,136.5833,136.6614,136.5833,136.6028,54076.0
2024-01-17 11:30:00,139.97,140.04,139.9,140.02,61217.0,136.6126,136.6809,136.5443,136.6614,61217.0
2024-01-17 11:35:00,140.01,140.09,140.0,140.0,122658.0,136.6516,136.7297,136.6419,136.6419,122658.0
2024-01-17 11:40:00,140.0,140.06,139.95,140.05,35349.0,136.6419,136.7004,136.5931,136.6907,35349.0
2024-01-17 11:45:00,140.05,140.05,139.95,139.96,32931.0,136.6907,136.6907,136.5931,136.6028,32931.0
2024-01-17 11:50:00,139.95,139.96,139.87,139.88,46411.0,136.5931,136.6028,136.515,136.5248,46411.0
2024-01-17 11:55:00,139.87,139.89,139.78,139.81,63143.0,136.515,136.5345,136.4272,136.4564,63143.0
2024-01-17 12:00:00,139.8,139.82,139.73,139.74,81947.0,136.4467,136.4662,136.3784,136.3881,81947.0
2024-01-17 12:05:00,139.74,139.8,139.72,139.75,87575.0,136.3881,136.4467,136.3686,136.3979,87575.0
2024-01-17 12:10:00,139.76,139.78,139.71,139.75,45872.0,136.4076,136.4272,136.3588,136.3979,45872.0
2024-01-17 12:15:00,139.75,139.76,139.7,139.71,32468.0,136.3979,136.4076,136.3491,136.3588,32468.0
2024-01-17 12:20:00,139.72,139.72,139.62,139.65,76714.0,136.3686,136.3686,136.271,136.3003,76714.0
2024-01-17 12:25:00,139.65,139.71,139.65,139.66,35828.0,136.3003,136.3588,136.3003,136.31,35828.0
2024-01-17 12:30:00,139.66,139.67,139.6,139.61,29964.0,136.31,136.3198,136.2515,136.2612,29964.0
2024-01-17 12:35:00,139.6,139.64,139.53,139.63,69705.0,136.2515,136.2905,136.1832,136.2808,69705.0
2024-01-17 12:40:00,139.64,139.66,139.57,139.62,118264.0,136.2905,136.31,136.2222,136.271,118264.0
2024-01-17 12:45:00,139.62,139.7,139.56,139.7,53727.0,136.271,136.3491,136.2124,136.3491,53727.0
2024-01-17 12:50:00,139.69,139.74,139.66,139.7,94715.0,136.3393,136.3881,136.31,136.3491,94715.0
2024-01-17 12:55:00,139.7,139.76,139.66,139.68,58084.0,136.3491,136.4076,136.31,136.3296,58084.0
2024-01-17 13:00:00,139.67,139.72,139.64,139.7,77817.0,136.3198,136.3686,136.2905,136.3491,77817.0
2024-01-17 13:05:00,139.7,139.7,139.58,139.61,44903.0,136.3491,136.3491,136.232,136.2612,44903.0
2024-01-17 13:10:00,139.6,139.6,139.53,139.55,29327.0,136.2515,136.2515,136.1832,136.2027,29327.0
2024-01-17 13:15:00,139.54,139.55,139.45,139.54,50763.0,136.1929,136.2027,136.1051,136.1929,50763.0
2024-01-17 13:20:00,139.54,139.55,139.36,139.41,60651.0,136.1929,136.2027,136.0172,136.066,60651.0
2024-01-17 13:25:00,139.41,139.47,139.39,139.41,60812.0,136.066,136.1246,136.0465,136.066,60812.0
2024-01-17 13:30:00,139.41,139.44,139.34,139.35,63171.0,136.066,136.0953,135.9977,136.0075,63171.0
2024-01-17 13:35:00,139.34,139.34,139.27,139.29,41890.0,135.9977,135.9977,135.9294,135.9489,41890.0
2024-01-17 13:40:00,139.29,139.3,139.17,139.2,47302.0,135.9489,135.9587,135.8318,135.8611,47302.0
2024-01-17 13:45:00,139.2,139.2,139.03,139.12,69893.0,135.8611,135.8611,135.6951,135.783,69893.0
2024-01-17 13:50:00,139.11,139.31,139.1,139.29,93576.0,135.7732,135.9684,135.7635,135.9489,93576.0
2024-01-17 13:55:00,139.3,139.33,139.22,139.31,81692.0,135.9587,135.988,135.8806,135.9684,81692.0
2024-01-17 14:00:00,139.31,139.39,139.3,139.37,65491.0,135.9684,136.0465,135.9587,136.027,65491.0
2024-01-17 14:05:00,139.37,139.37,139.24,139.25,33624.0,136.027,136.027,135.9001,135.9099,33624.0
2024-01-17 14:10:00,139.26,139.32,139.25,139.28,49453.0,135.9196,135.9782,135.9099,135.9391,49453.0
2024-01-17 14:15:00,139.28,139.33,139.27,139.27,34953.0,135.9391,135.988,135.9294,135.9294,34953.0
2024-01-17 14:20:00,139.27,139.3,139.21,139.26,66827.0,135.9294,135.9587,135.8708,135.9196,66827.0
2024-01-17 14:25:00,139.27,139.31,139.21,139.26,102482.0,135.9294,135.9684,135.8708,135.9196,102482.0
2024-01-17 14:30:00,139.26,139.3,139.22,139.25,58462.0,135.9196,135.9587,135.8806,135.9099,58462.0
2024-01-17 14:35:00,139.25,139.28,139.19,139.2,43862.0,135.9099,135.9391,135.8513,135.8611,43862.0
2024-01-17 14:40:00,139.19,139.23,139.17,139.21,49323.0,135.8513,135.8903,135.8318,135.8708,49323.0
2024-01-17 14:45:00,139.21,139.24,139.18,139.21,43991.0,135.8708,135.9001,135.8415,135.8708,43991.0
2024-01-17 14:50:00,139.22,139.28,139.21,139.27,38964.0,135.8806,135.9391,135.8708,135.9294,38964.0
2024-01-17 14:55:00,139.27,139.31,139.25,139.26,116246.0,135.9294,135.9684,135.9099,135.9196,116246.0
2024-01-17 15:00:00,139.25,139.27,139.14,139.18,79897.0,135.9099,135.9294,135.8025,135.8415,79897.0
2024-01-17 15:05:00,139.18,139.19,139.09,139.15,55691.0,135.8415,135.8513,135.7537,135.8123,55691.0
2024-01-17 15:10:00,139.15,139.15,139.06,139.08,58029.0,135.8123,135.8123,135.7244,135.7439,58029.0
2024-01-17 15:15:00,139.09,139.17,139.08,139.11,67656.0,135.7537,135.8318,135.7439,135.7732,67656.0
2024-01-17 15:20:00,139.12,139.15,139.01,139.03,78975.0,135.783,135.8123,135.6756,135.6951,78975.0
2024-01-17 15:25:00,139.03,139.12,139.01,139.09,64935.0,135.6951,135.783,135.6756,135.7537,64935.0
2024-01-17 15:30:00,139.09,139.16,139.05,139.11,107533.0,135.7537,135.822,135.7147,135.7732,107533.0
2024-01-17 15:35:00,139.12,139.26,139.11,139.21,101285.0,135.783,135.9196,135.7732,135.8708,101285.0
2024-01-17 15:40:00,139.22,139.27,139.16,139.19,114476.0,135.8806,135.9294,135.822,135.8513,114476.0
2024-01-17 15:45:00,139.2,139.28,139.17,139.25,179326.0,135.8611,135.9391,135.8318,135.9099,179326.0
2024-01-17 15:50:00,139.25,139.39,139.25,139.35,222984.0,135.9099,136.0465,135.9099,136.0075,222984.0
2024-01-17 15:55:00,139.35,139.44,139.34,139.38,383510.0,136.0075,136.0953,135.9977,136.0368,383510.0
2024-01-18 09:30:00,138.2,138.2,137.76,137.98,507931.0,134.8851,134.8851,134.4556,134.6703,507931.0
2024-01-18 09:35:00,137.97,138.02,137.64,137.79,369728.0,134.6606,134.7094,134.3385,134.4849,369728.0
2024-01-18 09:40:00,137.78,137.91,137.52,137.65,285963.0,134.4751,134.602,134.2214,134.3482,285963.0
2024-01-18 09:45:00,137.66,137.74,137.56,137.68,394448.0,134.358,134.4361,134.2604,134.3775,394448.0
2024-01-18 09:50:00,137.69,137.82,137.66,137.73,248593.0,134.3873,134.5142,134.358,134.4263,248593.0
2024-01-18 09:55:00,137.74,137.96,137.65,137.94,136938.0,134.4361,134.6508,134.3482,134.6313,136938.0
2024-01-18 10:00:00,137.95,138.07,137.87,137.97,111414.0,134.6411,134.7582,134.563,134.6606,111414.0
2024-01-18 10:05:00,137.97,138.07,137.86,137.91,99636.0,134.6606,134.7582,134.5532,134.602,99636.0
2024-01-18 10:10:00,137.91,138.02,137.87,138.01,89321.0,134.602,134.7094,134.563,134.6996,89321.0
2024-01-18 10:15:00,138.0,138.07,137.87,137.88,129136.0,134.6899,134.7582,134.563,134.5727,129136.0
2024-01-18 10:20:00,137.89,138.02,137.87,138.02,79503.0,134.5825,134.7094,134.563,134.7094,79503.0
2024-01-18 10:25:00,138.02,138.12,137.97,138.01,61708.0,134.7094,134.807,134.6606,134.6996,61708.0
2024-01-18 10:30:00,138.02,138.05,137.86,137.97,134793.0,134.7094,134.7387,134.5532,134.6606,134793.0
2024-01-18 10:35:00,137.97,138.22,137.96,138.17,91133.0,134.6606,134.9046,134.6508,134.8558,91133.0
2024-01-18 10:40:00,138.18,138.23,138.1,138.16,119755.0,134.8655,134.9143,134.7875,134.846,119755.0
2024-01-18 10:45:00,138.17,138.35,138.11,138.34,64915.0,134.8558,135.0315,134.7972,135.0217,64915.0
2024-01-18 10:50:00,138.34,138.38,138.12,138.16,71202.0,135.0217,135.0607,134.807,134.846,71202.0
2024-01-18 10:55:00,138.16,138.35,138.13,138.25,89937.0,134.846,135.0315,134.8167,134.9339,89937.0
2024-01-18 11:00:00,138.24,138.24,138.14,138.17,71334.0,134.9241,134.9241,134.8265,134.8558,71334.0
2024-01-18 11:05:00,138.17,138.2,138.12,138.18,65734.0,134.8558,134.8851,134.807,134.8655,65734.0
2024-01-18 11:10:00,138.18,138.19,138.11,138.16,68243.0,134.8655,134.8753,134.7972,134.846,68243.0
2024-01-18 11:15:00,138.16,138.23,138.13,138.21,90818.0,134.846,134.9143,134.8167,134.8948,90818.0
2024-01-18 11:20:00,138.21,138.31,138.2,138.28,45283.0,134.8948,134.9924,134.8851,134.9631,45283.0
2024-01-18 11:25:00,138.28,138.33,138.19,138.2,57307.0,134.9631,135.0119,134.8753,134.8851,57307.0
2024-01-18 11:30:00,138.21,138.28,138.16,138.28,58768.0,134.8948,134.9631,134.846,134.9631,58768.0
2024-01-18 11:35:00,138.28,138.3,138.23,138.25,92102.0,134.9631,134.9827,134.9143,134.9339,92102.0
2024-01-18 11:40:00,138.24,138.24,138.16,138.19,54235.0,134.9241,134.9241,134.846,134.8753,54235.0
2024-01-18 11:45:00,138.19,138.19,138.02,138.02,57930.0,134.8753,134.8753,134.7094,134.7094,57930.0
2024-01-18 11:50:00,138.02,138.23,138.01,138.22,63479.0,134.7094,134.9143,134.6996,134.9046,63479.0
2024-01-18 11:55:00,138.22,138.27,138.15,138.17,89545.0,134.9046,134.9534,134.8363,134.8558,89545.0
2024-01-18 12:00:00,138.17,138.18,137.95,137.99,162742.0,134.8558,134.8655,134.6411,134.6801,162742.0
2024-01-18 12:05:00,138.0,138.07,137.97,138.07,59063.0,134.6899,134.7582,134.6606,134.7582,59063.0
2024-01-18 12:10:00,138.07,138.14,137.99,138.14,100212.0,134.7582,134.8265,134.6801,134.8265,100212.0
2024-01-18 12:15:00,138.13,138.25,138.13,138.18,47503.0,134.8167,134.9339,134.8167,134.8655,47503.0
2024-01-18 12:20:00,138.18,138.22,138.12,138.17,52341.0,134.8655,134.9046,134.807,134.8558,52341.0
2024-01-18 12:25:00,138.17,138.2,138.14,138.18,62402.0,134.8558,134.8851,134.8265,134.8655,62402.0
2024-01-18 12:30:00,138.18,138.19,138.09,138.12,31419.0,134.8655,134.8753,134.7777,134.807,31419.0
2024-01-18 12:35:00,138.13,138.22,138.08,138.2,85151.0,134.8167,134.9046,134.7679,134.8851,85151.0
2024-01-18 12:40:00,138.2,138.24,138.18,138.21,33428.0,134.8851,134.9241,134.8655,134.8948,33428.0
2024-01-18 12:45:00,138.22,138.29,138.21,138.24,43609.0,134.9046,134.9729,134.8948,134.9241,43609.0
2024-01-18 12:50:00,138.24,138.27,138.19,138.24,22936.0,134.9241,134.9534,134.8753,134.9241,22936.0
2024-01-18 12:55:00,138.23,138.28,138.2,138.28,32047.0,134.9143,134.9631,134.8851,134.9631,32047.0
2024-01-18 13:00:00,138.29,138.32,138.2,138.27,72586.0,134.9729,135.0022,134.8851,134.9534,72586.0
2024-01-18 13:05:00,138.27,138.44,138.26,138.43,72058.0,134.9534,135.1193,134.9436,135.1095,72058.0
2024-01-18 13:10:00,138.42,138.49,138.41,138.47,59844.0,135.0998,135.1681,135.09,135.1486,59844.0
2024-01-18 13:15:00,138.46,138.54,138.44,138.49,55001.0,135.1388,135.2169,135.1193,135.1681,55001.0
2024-01-18 13:20:00,138.47,138.56,138.45,138.5,52166.0,135.1486,135.2364,135.1291,135.1779,52166.0
2024-01-18 13:25:00,138.49,138.56,138.45,138.49,54636.0,135.1681,135.2364,135.1291,135.1681,54636.0
2024-01-18 13:30:00,138.48,138.52,138.47,138.52,35309.0,135.1583,135.1974,135.1486,135.1974,35309.0
2024-01-18 13:35:00,138.52,138.64,138.52,138.63,60463.0,135.1974,135.3145,135.1974,135.3047,60463.0
2024-01-18 13:40:00,138.64,138.65,138.57,138.61,178633.0,135.3145,135.3243,135.2462,135.2852,178633.0
2024-01-18 13:45:00,138.6,138.62,138.55,138.62,37927.0,135.2755,135.295,135.2267,135.295,37927.0
2024-01-18 13:50:00,138.63,138.74,138.63,138.7,33004.0,135.3047,135.4121,135.3047,135.3731,33004.0
2024-01-18 13:55:00,138.7,138.72,138.66,138.66,24051.0,135.3731,135.3926,135.334,135.334,24051.0
2024-01-18 14:00:00,138.66,138.76,138.63,138.73,34696.0,135.334,135.4316,135.3047,135.4023,34696.0
2024-01-18 14:05:00,138.74,138.77,138.71,138.75,73200.0,135.4121,135.4414,135.3828,135.4219,73200.0
2024-01-18 14:10:00,138.74,138.83,138.73,138.81,39340.0,135.4121,135.4999,135.4023,135.4804,39340.0
2024-01-18 14:15:00,138.8,138.9,138.8,138.89,45731.0,135.4707,135.5683,135.4707,135.5585,45731.0
2024-01-18 14:20:00,138.9,139.07,138.85,139.04,63031.0,135.5683,135.7342,135.5195,135.7049,63031.0
2024-01-18 14:25:00,139.04,139.15,139.03,139.14,49356.0,135.7049,135.8123,135.6951,135.8025,49356.0
2024-01-18 14:30:00,139.14,139.23,139.12,139.21,90881.0,135.8025,135.8903,135.783,135.8708,90881.0
2024-01-18 14:35:00,139.21,139.22,139.13,139.15,67318.0,135.8708,135.8806,135.7927,135.8123,67318.0
2024-01-18 14:40:00,139.15,139.18,139.01,139.06,56132.0,135.8123,135.8415,135.6756,135.7244,56132.0
2024-01-18 14:45:00,139.06,139.06,138.89,138.96,128512.0,135.7244,135.7244,135.5585,135.6268,128512.0
2024-01-18 14:50:00,138.97,139.1,138.95,139.05,98066.0,135.6366,135.7635,135.6171,135.7147,98066.0
2024-01-18 14:55:00,139.04,139.11,139.03,139.07,38776.0,135.7049,135.7732,135.6951,135.7342,38776.0
2024-01-18 15:00:00,139.08,139.17,139.04,139.15,59134.0,135.7439,135.8318,135.7049,135.8123,59134.0
2024-01-18 15:05:00,139.16,139.31,139.13,139.29,66349.0,135.822,135.9684,135.7927,135.9489,66349.0
2024-01-18 15:10:00,139.28,139.28,139.19,139.21,144977.0,135.9391,135.9391,135.8513,135.8708,144977.0
2024-01-18 15:15:00,139.21,139.28,139.19,139.26,59433.0,135.8708,135.9391,135.8513,135.9196,59433.0
2024-01-18 15:20:00,139.25,139.34,139.23,139.29,54864.0,135.9099,135.9977,135.8903,135.9489,54864.0
2024-01-18 15:25:00,139.3,139.4,139.29,139.39,67977.0,135.9587,136.0563,135.9489,136.0465,67977.0
2024-01-18 15:30:00,139.41,139.43,139.35,139.37,98925.0,136.066,136.0856,136.0075,136.027,98925.0
2024-01-18 15:35:00,139.36,139.37,139.26,139.27,118543.0,136.0172,136.027,135.9196,135.9294,118543.0
2024-01-18 15:40:00,139.26,139.36,139.23,139.35,157876.0,135.9196,136.0172,135.8903,136.0075,157876.0
2024-01-18 15:45:00,139.34,139.44,139.3,139.42,173982.0,135.9977,136.0953,135.9587,136.0758,173982.0
2024-01-18 15:50:00,139.41,139.52,139.35,139.43,292245.0,136.066,136.1734,136.0075,136.0856,292245.0
2024-01-18 15:55:00,139.42,139.45,139.35,139.39,376685.0,136.0758,136.1051,136.0075,136.0465,376685.0
2024-01-19 09:30:00,139.46,139.46,138.94,139.16,297358.0,136.1148,136.1148,135.6073,135.822,297358.0
2024-01-19 09:35:00,139.21,139.37,138.85,138.93,160760.0,135.8708,136.027,135.5195,135.5975,160760.0
2024-01-19 09:40:00,138.93,139.02,138.77,138.89,141106.0,135.5975,135.6854,135.4414,135.5585,141106.0
2024-01-19 09:45:00,138.9,138.94,138.69,138.9,137583.0,135.5683,135.6073,135.3633,135.5683,137583.0
2024-01-19 09:50:00,138.91,139.13,138.86,139.0,114786.0,135.578,135.7927,135.5292,135.6659,114786.0
2024-01-19 09:55:00,138.98,139.22,138.96,139.22,116513.0,135.6463,135.8806,135.6268,135.8806,116513.0
2024-01-19 10:00:00,139.22,139.34,139.1,139.23,228807.0,135.8806,135.9977,135.7635,135.8903,228807.0
2024-01-19 10:05:00,139.23,139.25,139.06,139.18,111559.0,135.8903,135.9099,135.7244,135.8415,111559.0
2024-01-19 10:10:00,139.18,139.18,138.98,139.05,111315.0,135.8415,135.8415,135.6463,135.7147,111315.0
2024-01-19 10:15:00,139.06,139.27,139.05,139.27,74274.0,135.7244,135.9294,135.7147,135.9294,74274.0
2024-01-19 10:20:00,139.27,139.34,139.13,139.17,86870.0,135.9294,135.9977,135.7927,135.8318,86870.0
2024-01-19 10:25:00,139.16,139.28,139.1,139.25,82691.0,135.822,135.9391,135.7635,135.9099,82691.0
2024-01-19 10:30:00,139.25,139.27,139.17,139.21,57634.0,135.9099,135.9294,135.8318,135.8708,57634.0
2024-01-19 10:35:00,139.22,139.33,139.22,139.32,68744.0,135.8806,135.988,135.8806,135.9782,68744.0
2024-01-19 10:40:00,139.33,139.33,139.19,139.27,53226.0,135.988,135.988,135.8513,135.9294,53226.0
2024-01-19 10:45:00,139.27,139.36,139.26,139.35,59085.0,135.9294,136.0172,135.9196,136.0075,59085.0
2024-01-19 10:50:00,139.36,139.42,139.29,139.4,125571.0,136.0172,136.0758,135.9489,136.0563,125571.0
2024-01-19 10:55:00,139.4,139.5,139.37,139.4,83116.0,136.0563,136.1539,136.027,136.0563,83116.0
2024-01-19 11:00:00,139.4,139.46,139.29,139.37,74237.0,136.0563,136.1148,135.9489,136.027,74237.0
2024-01-19 11:05:00,139.35,139.45,139.32,139.43,165358.0,136.0075,136.1051,135.9782,136.0856,165358.0
2024-01-19 11:10:00,139.43,139.6,139.42,139.48,478701.0,136.0856,136.2515,136.0758,136.1344,478701.0
2024-01-19 11:15:00,139.48,139.52,139.45,139.49,49401.0,136.1344,136.1734,136.1051,136.1441,49401.0
2024-01-19 11:20:00,139.49,139.55,139.48,139.55,66711.0,136.1441,136.2027,136.1344,136.2027,66711.0
2024-01-19 11:25:00,139.56,139.58,139.5,139.52,45874.0,136.2124,136.232,136.1539,136.1734,45874.0
2024-01-19 11:30:00,139.53,139.53,139.45,139.45,68568.0,136.1832,136.1832,136.1051,136.1051,68568.0
2024-01-19 11:35:00,139.46,139.51,139.44,139.5,62287.0,136.1148,136.1636,136.0953,136.1539,62287.0
2024-01-19 11:40:00,139.49,139.5,139.4,139.44,59869.0,136.1441,136.1539,136.0563,136.0953,59869.0
2024-01-19 11:45:00,139.44,139.46,139.31,139.31,68961.0,136.0953,136.1148,135.9684,135.9684,68961.0
2024-01-19 11:50:00,139.31,139.34,139.24,139.31,84649.0,135.9684,135.9977,135.9001,135.9684,84649.0
2024-01-19 11:55:00,139.31,139.38,139.25,139.36,67781.0,135.9684,136.0368,135.9099,136.0172,67781.0
2024-01-19 12:00:00,139.36,139.36,139.28,139.31,28897.0,136.0172,136.0172,135.9391,135.9684,28897.0
2024-01-19 12:05:00,139.31,139.35,139.27,139.28,24789.0,135.9684,136.0075,135.9294,135.9391,24789.0
2024-01-19 12:10:00,139.28,139.32,139.21,139.28,77733.0,135.9391,135.9782,135.8708,135.9391,77733.0
2024-01-19 12:15:00,139.28,139.34,139.27,139.31,27567.0,135.9391,135.9977,135.9294,135.9684,27567.0
2024-01-19 12:20:00,139.29,139.35,139.27,139.3,32169.0,135.9489,136.0075,135.9294,135.9587,32169.0
2024-01-19 12:25:00,139.3,139.34,139.25,139.26,47420.0,135.9587,135.9977,135.9099,135.9196,47420.0
2024-01-19 12:30:00,139.26,139.46,139.26,139.34,214569.0,135.9196,136.1148,135.9196,135.9977,214569.0
2024-01-19 12:35:00,139.34,139.38,139.27,139.28,68832.0,135.9977,136.0368,135.9294,135.9391,68832.0
2024-01-19 12:40:00,139.28,139.32,139.19,139.31,105861.0,135.9391,135.9782,135.8513,135.9684,105861.0
2024-01-19 12:45:00,139.31,139.32,139.24,139.32,35230.0,135.9684,135.9782,135.9001,135.9782,35230.0
2024-01-19 12:50:00,139.31,139.42,139.31,139.42,47715.0,135.9684,136.0758,135.9684,136.0758,47715.0
2024-01-19 12:55:00,139.43,139.49,139.42,139.49,54014.0,136.0856,136.1441,136.0758,136.1441,54014.0
2024-01-19 13:00:00,139.49,139.52,139.4,139.44,63713.0,136.1441,136.1734,136.0563,136.0953,63713.0
2024-01-19 13:05:00,139.44,139.55,139.44,139.5,24541.0,136.0953,136.2027,136.0953,136.1539,24541.0
2024-01-19 13:10:00,139.51,139.57,139.47,139.55,38838.0,136.1636,136.2222,136.1246,136.2027,38838.0
2024-01-19 13:15:00,139.56,139.67,139.55,139.57,59906.0,136.2124,136.3198,136.2027,136.2222,59906.0
2024-01-19 13:20:00,139.57,139.69,139.57,139.64,39383.0,136.2222,136.3393,136.2222,136.2905,39383.0
2024-01-19 13:25:00,139.64,139.69,139.6,139.68,101026.0,136.2905,136.3393,136.2515,136.3296,101026.0
2024-01-19 13:30:00,139.69,139.72,139.66,139.67,42316.0,136.3393,136.3686,136.31,136.3198,42316.0
2024-01-19 13:35:00,139.66,139.76,139.66,139.75,48987.0,136.31,136.4076,136.31,136.3979,48987.0
2024-01-19 13:40:00,139.75,139.82,139.74,139.8,21571.0,136.3979,136.4662,136.3881,136.4467,21571.0
2024-01-19 13:45:00,139.8,139.81,139.69,139.74,25468.0,136.4467,136.4564,136.3393,136.3881,25468.0
2024-01-19 13:50:00,139.75,139.77,139.63,139.66,28297.0,136.3979,136.4174,136.2808,136.31,28297.0
2024-01-19 13:55:00,139.66,139.79,139.66,139.78,45674.0,136.31,136.4369,136.31,136.4272,45674.0
2024-01-19 14:00:00,139.78,139.79,139.69,139.72,79846.0,136.4272,136.4369,136.3393,136.3686,79846.0
2024-01-19 14:05:00,139.72,139.72,139.61,139.64,51623.0,136.3686,136.3686,136.2612,136.2905,51623.0
2024-01-19 14:10:00,139.65,139.74,139.64,139.69,61005.0,136.3003,136.3881,136.2905,136.3393,61005.0
2024-01-19 14:15:00,139.71,139.75,139.57,139.59,48939.0,136.3588,136.3979,136.2222,136.2417,48939.0
2024-01-19 14:20:00,139.59,139.68,139.55,139.68,39339.0,136.2417,136.3296,136.2027,136.3296,39339.0
2024-01-19 14:25:00,139.69,139.82,139.61,139.64,213761.0,136.3393,136.4662,136.2612,136.2905,213761.0
2024-01-19 14:30:00,139.64,139.68,139.56,139.59,121996.0,136.2905,136.3296,136.2124,136.2417,121996.0
2024-01-19 14:35:00,139.59,139.67,139.51,139.66,101734.0,136.2417,136.3198,136.1636,136.31,101734.0
2024-01-19 14:40:00,139.66,139.72,139.57,139.65,91104.0,136.31,136.3686,136.2222,136.3003,91104.0
2024-01-19 14:45:00,139.65,139.7,139.55,139.64,114472.0,136.3003,136.3491,136.2027,136.2905,114472.0
2024-01-19 14:50:00,139.65,139.67,139.54,139.59,59879.0,136.3003,136.3198,136.1929,136.2417,59879.0
2024-01-19 14:55:00,139.59,139.63,139.56,139.61,46773.0,136.2417,136.2808,136.2124,136.2612,46773.0
2024-01-19 15:00:00,139.61,139.7,139.58,139.66,199259.0,136.2612,136.3491,136.232,136.31,199259.0
2024-01-19 15:05:00,139.67,139.68,139.57,139.58,84293.0,136.3198,136.3296,136.2222,136.232,84293.0
2024-01-19 15:10:00,139.59,139.65,139.55,139.63,139375.0,136.2417,136.3003,136.2027,136.2808,139375.0
2024-01-19 15:15:00,139.63,139.68,139.59,139.62,56605.0,136.2808,136.3296,136.2417,136.271,56605.0
2024-01-19 15:20:00,139.62,139.64,139.49,139.51,64231.0,136.271,136.2905,136.1441,136.1636,64231.0
2024-01-19 15:25:00,139.5,139.61,139.47,139.59,96571.0,136.1539,136.2612,136.1246,136.2417,96571.0
2024-01-19 15:30:00,139.6,139.68,139.59,139.67,125884.0,136.2515,136.3296,136.2417,136.3198,125884.0
2024-01-19 15:35:00,139.66,139.7,139.58,139.59,78222.0,136.31,136.3491,136.232,136.2417,78222.0
2024-01-19 15:40:00,139.58,139.58,139.46,139.46,120510.0,136.232,136.232,136.1148,136.1148,120510.0
2024-01-19 15:45:00,139.46,139.51,139.42,139.45,154361.0,136.1148,136.1636,136.0758,136.1051,154361.0
2024-01-19 15:50:00,139.45,139.54,139.38,139.53,215908.0,136.1051,136.1929,136.0368,136.1832,215908.0
2024-01-19 15:55:00,139.53,139.56,139.4,139.49,473193.0,136.1832,136.2124,136.0563,136.1441,473193.0
2024-01-22 09:30:00,139.58,139.74,139.23,139.52,323168.0,136.232,136.3881,135.8903,136.1734,323168.0
2024-01-22 09:35:00,139.52,139.84,139.47,139.82,196976.0,136.1734,136.4857,136.1246,136.4662,196976.0
2024-01-22 09:40:00,139.82,140.02,139.76,139.99,169081.0,136.4662,136.6614,136.4076,136.6321,169081.0
2024-01-22 09:45:00,139.98,140.04,139.76,139.82,159783.0,136.6224,136.6809,136.4076,136.4662,159783.0
2024-01-22 09:50:00,139.83,139.84,139.57,139.7,143309.0,136.476,136.4857,136.2222,136.3491,143309.0
2024-01-22 09:55:00,139.69,139.84,139.53,139.61,98653.0,136.3393,136.4857,136.1832,136.2612,98653.0
2024-01-22 10:00:00,139.6,140.01,139.6,140.01,214761.0,136.2515,136.6516,136.2515,136.6516,214761.0
2024-01-22 10:05:00,140.02,140.27,140.01,140.1,101223.0,136.6614,136.9054,136.6516,136.7395,101223.0
2024-01-22 10:10:00,140.09,140.19,140.02,140.07,107204.0,136.7297,136.8273,136.6614,136.7102,107204.0
2024-01-22 10:15:00,140.07,140.18,139.98,139.99,84732.0,136.7102,136.8176,136.6224,136.6321,84732.0
2024-01-22 10:20:00,139.99,140.13,139.94,140.12,126851.0,136.6321,136.7688,136.5833,136.759,126851.0
2024-01-22 10:25:00,140.12,140.32,140.12,140.31,90228.0,136.759,136.9542,136.759,136.9444,90228.0
2024-01-22 10:30:00,140.31,140.33,140.18,140.26,152841.0,136.9444,136.964,136.8176,136.8956,152841.0
2024-01-22 10:35:00,140.27,140.31,140.21,140.29,87124.0,136.9054,136.9444,136.8468,136.9249,87124.0
2024-01-22 10:40:00,140.28,140.44,140.27,140.34,51516.0,136.9152,137.0713,136.9054,136.9737,51516.0
2024-01-22 10:45:00,140.34,140.36,140.15,140.19,150633.0,136.9737,136.9932,136.7883,136.8273,150633.0
2024-01-22 10:50:00,140.19,140.22,140.05,140.06,68905.0,136.8273,136.8566,136.6907,136.7004,68905.0
2024-01-22 10:55:00,140.06,140.12,140.01,140.09,167574.0,136.7004,136.759,136.6516,136.7297,167574.0
2024-01-22 11:00:00,140.09,140.1,139.89,139.97,158049.0,136.7297,136.7395,136.5345,136.6126,158049.0
2024-01-22 11:05:00,139.97,140.06,139.97,140.02,90153.0,136.6126,136.7004,136.6126,136.6614,90153.0
2024-01-22 11:10:00,140.01,140.05,139.91,139.94,58982.0,136.6516,136.6907,136.554,136.5833,58982.0
2024-01-22 11:15:00,139.94,139.98,139.9,139.9,49529.0,136.5833,136.6224,136.5443,136.5443,49529.0
2024-01-22 11:20:00,139.91,139.92,139.76,139.81,84943.0,136.554,136.5638,136.4076,136.4564,84943.0
2024-01-22 11:25:00,139.8,139.91,139.78,139.9,61077.0,136.4467,136.554,136.4272,136.5443,61077.0
2024-01-22 11:30:00,139.91,139.91,139.86,139.89,45286.0,136.554,136.554,136.5052,136.5345,45286.0
2024-01-22 11:35:00,139.89,139.9,139.77,139.8,63591.0,136.5345,136.5443,136.4174,136.4467,63591.0
2024-01-22 11:40:00,139.78,139.79,139.64,139.67,81954.0,136.4272,136.4369,136.2905,136.3198,81954.0
2024-01-22 11:45:00,139.66,139.75,139.63,139.69,34686.0,136.31,136.3979,136.2808,136.3393,34686.0
2024-01-22 11:50:00,139.67,139.76,139.66,139.72,22165.0,136.3198,136.4076,136.31,136.3686,22165.0
2024-01-22 11:55:00,139.72,139.75,139.67,139.73,100158.0,136.3686,136.3979,136.3198,136.3784,100158.0
2024-01-22 12:00:00,139.73,139.8,139.73,139.74,23159.0,136.3784,136.4467,136.3784,136.3881,23159.0
2024-01-22 12:05:00,139.74,139.77,139.69,139.73,56356.0,136.3881,136.4174,136.3393,136.3784,56356.0
2024-01-22 12:10:00,139.73,139.77,139.67,139.77,29357.0,136.3784,136.4174,136.3198,136.4174,29357.0
2024-01-22 12:15:00,139.78,139.84,139.77,139.84,21069.0,136.4272,136.4857,136.4174,136.4857,21069.0
2024-01-22 12:20:00,139.84,139.85,139.79,139.81,31940.0,136.4857,136.4955,136.4369,136.4564,31940.0
2024-01-22 12:25:00,139.81,139.85,139.79,139.84,27151.0,136.4564,136.4955,136.4369,136.4857,27151.0
2024-01-22 12:30:00,139.84,139.89,139.81,139.83,19592.0,136.4857,136.5345,136.4564,136.476,19592.0
2024-01-22 12:35:00,139.82,139.88,139.78,139.86,40674.0,136.4662,136.5248,136.4272,136.5052,40674.0
2024-01-22 12:40:00,139.86,139.92,139.84,139.9,31174.0,136.5052,136.5638,136.4857,136.5443,31174.0
2024-01-22 12:45:00,139.91,139.96,139.87,139.9,31137.0,136.554,136.6028,136.515,136.5443,31137.0
2024-01-22 12:50:00,139.9,139.93,139.86,139.88,34221.0,136.5443,136.5736,136.5052,136.5248,34221.0
2024-01-22 12:55:00,139.87,139.9,139.83,139.9,49459.0,136.515,136.5443,136.476,136.5443,49459.0
2024-01-22 13:00:00,139.9,139.91,139.86,139.87,47109.0,136.5443,136.554,136.5052,136.515,47109.0
2024-01-22 13:05:00,139.87,139.87,139.81,139.83,27077.0,136.515,136.515,136.4564,136.476,27077.0
2024-01-22 13:10:00,139.82,139.91,139.81,139.89,50910.0,136.4662,136.554,136.4564,136.5345,50910.0
2024-01-22 13:15:00,139.9,139.93,139.84,139.85,33030.0,136.5443,136.5736,136.4857,136.4955,33030.0
2024-01-22 13:20:00,139.86,139.92,139.83,139.84,55401.0,136.5052,136.5638,136.476,136.4857,55401.0
2024-01-22 13:25:00,139.84,139.87,139.75,139.77,41349.0,136.4857,136.515,136.3979,136.4174,41349.0
2024-01-22 13:30:00,139.77,139.89,139.77,139.88,66405.0,136.4174,136.5345,136.4174,136.5248,66405.0
2024-01-22 13:35:00,139.89,139.95,139.88,139.92,38371.0,136.5345,136.5931,136.5248,136.5638,38371.0
2024-01-22 13:40:00,139.92,139.92,139.82,139.83,36005.0,136.5638,136.5638,136.4662,136.476,36005.0
2024-01-22 13:45:00,139.83,139.95,139.82,139.94,32930.0,136.476,136.5931,136.4662,136.5833,32930.0
2024-01-22 13:50:00,139.94,140.0,139.93,139.97,44017.0,136.5833,136.6419,136.5736,136.6126,44017.0
2024-01-22 13:55:00,139.97,140.05,139.95,140.02,29393.0,136.6126,136.6907,136.5931,136.6614,29393.0
2024-01-22 14:00:00,140.02,140.07,140.01,140.04,87775.0,136.6614,136.7102,136.6516,136.6809,87775.0
2024-01-22 14:05:00,140.05,140.09,140.03,140.08,76875.0,136.6907,136.7297,136.6712,136.72,76875.0
2024-01-22 14:10:00,140.07,140.1,140.05,140.1,43222.0,136.7102,136.7395,136.6907,136.7395,43222.0
2024-01-22 14:15:00,140.09,140.11,140.01,140.03,55378.0,136.7297,136.7492,136.6516,136.6712,55378.0
2024-01-22 14:20:00,140.02,140.03,139.96,140.03,41500.0,136.6614,136.6712,136.6028,136.6712,41500.0
2024-01-22 14:25:00,140.03,140.1,139.99,140.08,23231.0,136.6712,136.7395,136.6321,136.72,23231.0
2024-01-22 14:30:00,140.08,140.14,139.98,140.02,108534.0,136.72,136.7785,136.6224,136.6614,108534.0
2024-01-22 14:35:00,140.02,140.06,140.01,140.04,29616.0,136.6614,136.7004,136.6516,136.6809,29616.0
2024-01-22 14:40:00,140.03,140.09,140.03,140.06,33980.0,136.6712,136.7297,136.6712,136.7004,33980.0
2024-01-22 14:45:00,140.06,140.07,139.99,140.04,19273.0,136.7004,136.7102,136.6321,136.6809,19273.0
2024-01-22 14:50:00,140.03,140.12,140.02,140.1,20417.0,136.6712,136.759,136.6614,136.7395,20417.0
2024-01-22 14:55:00,140.1,140.11,140.03,140.07,204968.0,136.7395,136.7492,136.6712,136.7102,204968.0
2024-01-22 15:00:00,140.07,140.07,139.93,139.98,37290.0,136.7102,136.7102,136.5736,136.6224,37290.0
2024-01-22 15:05:00,139.97,139.99,139.91,139.98,49887.0,136.6126,136.6321,136.554,136.6224,49887.0
2024-01-22 15:10:00,139.98,140.0,139.92,139.96,34528.0,136.6224,136.6419,136.5638,136.6028,34528.0
2024-01-22 15:15:00,139.97,139.98,139.93,139.96,52450.0,136.6126,136.6224,136.5736,136.6028,52450.0
2024-01-22 15:20:00,139.95,140.01,139.92,140.0,39591.0,136.5931,136.6516,136.5638,136.6419,39591.0
2024-01-22 15:25:00,140.0,140.1,139.98,140.06,98218.0,136.6419,136.7395,136.6224,136.7004,98218.0
2024-01-22 15:30:00,140.07,140.12,140.07,140.08,107365.0,136.7102,136.759,136.7102,136.72,107365.0
2024-01-22 15:35:00,140.09,140.09,139.98,140.0,54259.0,136.7297,136.7297,136.6224,136.6419,54259.0
2024-01-22 15:40:00,140.0,140.04,139.96,140.0,68185.0,136.6419,136.6809,136.6028,136.6419,68185.0
2024-01-22 15:45:00,139.99,140.03,139.93,139.94,135361.0,136.6321,136.6712,136.5736,136.5833,135361.0
2024-01-22 15:50:00,139.94,140.07,139.91,140.02,247127.0,136.5833,136.7102,136.554,136.6614,247127.0
2024-01-22 15:55:00,140.01,140.14,140.01,140.07,523319.0,136.6516,136.7785,136.6516,136.7102,523319.0
2024-01-23 09:30:00,139.89,139.96,139.72,139.81,326733.0,136.5345,136.6028,136.3686,136.4564,326733.0
2024-01-23 09:35:00,139.8,139.83,139.41,139.41,243948.0,136.4467,136.476,136.066,136.066,243948.0
2024-01-23 09:40:00,139.41,139.49,139.34,139.49,259837.0,136.066,136.1441,135.9977,136.1441,259837.0
2024-01-23 09:45:00,139.5,139.54,139.31,139.34,140409.0,136.1539,136.1929,135.9684,135.9977,140409.0
2024-01-23 09:50:00,139.34,139.44,139.27,139.28,129713.0,135.9977,136.0953,135.9294,135.9391,129713.0
2024-01-23 09:55:00,139.28,139.31,139.03,139.14,90668.0,135.9391,135.9684,135.6951,135.8025,90668.0
2024-01-23 10:00:00,139.15,139.19,138.96,139.01,114775.0,135.8123,135.8513,135.6268,135.6756,114775.0
2024-01-23 10:05:00,139.0,139.11,138.99,139.05,96699.0,135.6659,135.7732,135.6561,135.7147,96699.0
2024-01-23 10:10:00,139.05,139.13,138.99,139.04,147168.0,135.7147,135.7927,135.6561,135.7049,147168.0
2024-01-23 10:15:00,139.04,139.24,139.02,139.23,61783.0,135.7049,135.9001,135.6854,135.8903,61783.0
2024-01-23 10:20:00,139.23,139.5,139.23,139.36,154469.0,135.8903,136.1539,135.8903,136.0172,154469.0
2024-01-23 10:25:00,139.36,139.47,139.34,139.37,48095.0,136.0172,136.1246,135.9977,136.027,48095.0
2024-01-23 10:30:00,139.37,139.41,139.22,139.23,80668.0,136.027,136.066,135.8806,135.8903,80668.0
2024-01-23 10:35:00,139.22,139.32,139.17,139.27,56657.0,135.8806,135.9782,135.8318,135.9294,56657.0
2024-01-23 10:40:00,139.26,139.27,139.14,139.15,52364.0,135.9196,135.9294,135.8025,135.8123,52364.0
2024-01-23 10:45:00,139.15,139.18,139.06,139.15,67480.0,135.8123,135.8415,135.7244,135.8123,67480.0
2024-01-23 10:50:00,139.15,139.29,139.14,139.28,93979.0,135.8123,135.9489,135.8025,135.9391,93979.0
2024-01-23 10:55:00,139.29,139.3,139.21,139.24,47597.0,135.9489,135.9587,135.8708,135.9001,47597.0
2024-01-23 11:00:00,139.25,139.39,139.17,139.18,74678.0,135.9099,136.0465,135.8318,135.8415,74678.0
2024-01-23 11:05:00,139.18,139.29,139.15,139.28,47679.0,135.8415,135.9489,135.8123,135.9391,47679.0
2024-01-23 11:10:00,139.29,139.36,139.27,139.28,53435.0,135.9489,136.0172,135.9294,135.9391,53435.0
2024-01-23 11:15:00,139.29,139.39,139.29,139.36,63583.0,135.9489,136.0465,135.9489,136.0172,63583.0
2024-01-23 11:20:00,139.35,139.4,139.31,139.35,41946.0,136.0075,136.0563,135.9684,136.0075,41946.0
2024-01-23 11:25:00,139.34,139.36,139.3,139.36,71464.0,135.9977,136.0172,135.9587,136.0172,71464.0
2024-01-23 11:30:00,139.36,139.47,139.33,139.47,115276.0,136.0172,136.1246,135.988,136.1246,115276.0
2024-01-23 11:35:00,139.47,139.49,139.38,139.47,64897.0,136.1246,136.1441,136.0368,136.1246,64897.0
2024-01-23 11:40:00,139.48,139.54,139.47,139.53,72112.0,136.1344,136.1929,136.1246,136.1832,72112.0
2024-01-23 11:45:00,139.54,139.6,139.49,139.49,66221.0,136.1929,136.2515,136.1441,136.1441,66221.0
2024-01-23 11:50:00,139.5,139.54,139.41,139.45,30139.0,136.1539,136.1929,136.066,136.1051,30139.0
2024-01-23 11:55:00,139.45,139.51,139.41,139.49,38105.0,136.1051,136.1636,136.066,136.1441,38105.0
2024-01-23 12:00:00,139.49,139.53,139.45,139.5,75102.0,136.1441,136.1832,136.1051,136.1539,75102.0
2024-01-23 12:05:00,139.5,139.63,139.5,139.62,37608.0,136.1539,136.2808,136.1539,136.271,37608.0
2024-01-23 12:10:00,139.63,139.67,139.61,139.66,46027.0,136.2808,136.3198,136.2612,136.31,46027.0
2024-01-23 12:15:00,139.65,139.72,139.64,139.67,102079.0,136.3003,136.3686,136.2905,136.3198,102079.0
2024-01-23 12:20:00,139.66,139.68,139.63,139.63,20081.0,136.31,136.3296,136.2808,136.2808,20081.0
2024-01-23 12:25:00,139.63,139.65,139.6,139.64,55145.0,136.2808,136.3003,136.2515,136.2905,55145.0
2024-01-23 12:30:00,139.64,139.7,139.63,139.63,20078.0,136.2905,136.3491,136.2808,136.2808,20078.0
2024-01-23 12:35:00,139.63,139.71,139.61,139.65,23842.0,136.2808,136.3588,136.2612,136.3003,23842.0
2024-01-23 12:40:00,139.65,139.68,139.62,139.67,24628.0,136.3003,136.3296,136.271,136.3198,24628.0
2024-01-23 12:45:00,139.66,139.73,139.66,139.68,25322.0,136.31,136.3784,136.31,136.3296,25322.0
2024-01-23 12:50:00,139.67,139.71,139.6,139.71,40028.0,136.3198,136.3588,136.2515,136.3588,40028.0
2024-01-23 12:55:00,139.72,139.73,139.66,139.69,18531.0,136.3686,136.3784,136.31,136.3393,18531.0
2024-01-23 13:00:00,139.69,139.7,139.64,139.69,48197.0,136.3393,136.3491,136.2905,136.3393,48197.0
2024-01-23 13:05:00,139.69,139.69,139.6,139.64,22605.0,136.3393,136.3393,136.2515,136.2905,22605.0
2024-01-23 13:10:00,139.64,139.65,139.57,139.58,22404.0,136.2905,136.3003,136.2222,136.232,22404.0
2024-01-23 13:15:00,139.58,139.64,139.57,139.63,31357.0,136.232,136.2905,136.2222,136.2808,31357.0
2024-01-23 13:20:00,139.63,139.66,139.59,139.61,15098.0,136.2808,136.31,136.2417,136.2612,15098.0
2024-01-23 13:25:00,139.6,139.62,139.54,139.57,62647.0,136.2515,136.271,136.1929,136.2222,62647.0
2024-01-23 13:30:00,139.57,139.61,139.52,139.56,28930.0,136.2222,136.2612,136.1734,136.2124,28930.0
2024-01-23 13:35:00,139.55,139.61,139.55,139.6,45023.0,136.2027,136.2612,136.2027,136.2515,45023.0
2024-01-23 13:40:00,139.6,139.66,139.59,139.66,14240.0,136.2515,136.31,136.2417,136.31,14240.0
2024-01-23 13:45:00,139.65,139.66,139.56,139.63,54922.0,136.3003,136.31,136.2124,136.2808,54922.0
2024-01-23 13:50:00,139.62,139.69,139.6,139.68,67553.0,136.271,136.3393,136.2515,136.3296,67553.0
2024-01-23 13:55:00,139.69,139.8,139.68,139.78,29372.0,136.3393,136.4467,136.3296,136.4272,29372.0
2024-01-23 14:00:00,139.78,139.82,139.77,139.8,42480.0,136.4272,136.4662,136.4174,136.4467,42480.0
2024-01-23 14:05:00,139.79,139.87,139.77,139.86,27592.0,136.4369,136.515,136.4174,136.5052,27592.0
2024-01-23 14:10:00,139.85,139.88,139.82,139.87,21378.0,136.4955,136.5248,136.4662,136.515,21378.0
2024-01-23 14:15:00,139.87,139.88,139.83,139.87,23847.0,136.515,136.5248,136.476,136.515,23847.0
2024-01-23 14:20:00,139.87,139.9,139.85,139.88,23359.0,136.515,136.5443,136.4955,136.5248,23359.0
2024-01-23 14:25:00,139.89,139.89,139.73,139.76,26380.0,136.5345,136.5345,136.3784,136.4076,26380.0
2024-01-23 14:30:00,139.75,139.8,139.75,139.8,19797.0,136.3979,136.4467,136.3979,136.4467,19797.0
2024-01-23 14:35:00,139.8,139.84,139.79,139.84,26675.0,136.4467,136.4857,136.4369,136.4857,26675.0
2024-01-23 14:40:00,139.84,139.86,139.8,139.8,24985.0,136.4857,136.5052,136.4467,136.4467,24985.0
2024-01-23 14:45:00,139.8,139.87,139.79,139.8,36136.0,136.4467,136.515,136.4369,136.4467,36136.0
2024-01-23 14:50:00,139.8,139.86,139.79,139.83,47399.0,136.4467,136.5052,136.4369,136.476,47399.0
2024-01-23 14:55:00,139.82,139.88,139.81,139.84,36409.0,136.4662,136.5248,136.4564,136.4857,36409.0
2024-01-23 15:00:00,139.85,139.87,139.77,139.84,57013.0,136.4955,136.515,136.4174,136.4857,57013.0
2024-01-23 15:05:00,139.85,139.91,139.82,139.89,51051.0,136.4955,136.554,136.4662,136.5345,51051.0
2024-01-23 15:10:00,139.89,139.99,139.89,139.93,73537.0,136.5345,136.6321,136.5345,136.5736,73537.0
2024-01-23 15:15:00,139.93,139.99,139.89,139.98,61816.0,136.5736,136.6321,136.5345,136.6224,61816.0
2024-01-23 15:20:00,139.99,140.02,139.96,139.96,38534.0,136.6321,136.6614,136.6028,136.6028,38534.0
2024-01-23 15:25:00,139.94,139.97,139.9,139.92,53799.0,136.5833,136.6126,136.5443,136.5638,53799.0
2024-01-23 15:30:00,139.92,139.96,139.86,139.86,76518.0,136.5638,136.6028,136.5052,136.5052,76518.0
2024-01-23 15:35:00,139.86,139.91,139.85,139.89,57710.0,136.5052,136.554,136.4955,136.5345,57710.0
2024-01-23 15:40:00,139.88,139.91,139.85,139.9,52494.0,136.5248,136.554,136.4955,136.5443,52494.0
2024-01-23 15:45:00,139.9,139.96,139.87,139.88,162824.0,136.5443,136.6028,136.515,136.5248,162824.0
2024-01-23 15:50:00,139.87,140.03,139.87,140.02,184941.0,136.515,136.6712,136.515,136.6614,184941.0
2024-01-23 15:55:00,140.01,140.06,139.93,139.97,412826.0,136.6516,136.7004,136.5736,136.6126,412826.0
2024-01-24 09:30:00,140.34,140.56,139.91,140.52,288264.0,136.9737,137.1884,136.554,137.1494,288264.0
2024-01-24 09:35:00,140.54,140.68,140.46,140.5,154719.0,137.1689,137.3056,137.0908,137.1299,154719.0
2024-01-24 09:40:00,140.52,140.65,140.47,140.47,109595.0,137.1494,137.2763,137.1006,137.1006,109595.0
2024-01-24 09:45:00,140.46,140.5,140.27,140.33,185858.0,137.0908,137.1299,136.9054,136.964,185858.0
2024-01-24 09:50:00,140.31,140.31,139.95,140.0,127579.0,136.9444,136.9444,136.5931,136.6419,127579.0
2024-01-24 09:55:00,140.0,140.06,139.89,139.92,85842.0,136.6419,136.7004,136.5345,136.5638,85842.0
2024-01-24 10:00:00,139.92,140.02,139.78,139.78,155610.0,136.5638,136.6614,136.4272,136.4272,155610.0
2024-01-24 10:05:00,139.78,139.84,139.51,139.56,131482.0,136.4272,136.4857,136.1636,136.2124,131482.0
2024-01-24 10:10:00,139.56,139.57,139.4,139.51,84505.0,136.2124,136.2222,136.0563,136.1636,84505.0
2024-01-24 10:15:00,139.51,139.51,139.38,139.41,116043.0,136.1636,136.1636,136.0368,136.066,116043.0
2024-01-24 10:20:00,139.42,139.42,139.26,139.37,93743.0,136.0758,136.0758,135.9196,136.027,93743.0
2024-01-24 10:25:00,139.38,139.48,139.34,139.44,80037.0,136.0368,136.1344,135.9977,136.0953,80037.0
2024-01-24 10:30:00,139.44,139.48,139.33,139.41,69335.0,136.0953,136.1344,135.988,136.066,69335.0
2024-01-24 10:35:00,139.41,139.49,139.31,139.49,62672.0,136.066,136.1441,135.9684,136.1441,62672.0
2024-01-24 10:40:00,139.5,139.6,139.41,139.55,75730.0,136.1539,136.2515,136.066,136.2027,75730.0
2024-01-24 10:45:00,139.57,139.62,139.44,139.61,92564.0,136.2222,136.271,136.0953,136.2612,92564.0
2024-01-24 10:50:00,139.6,139.6,139.39,139.42,78272.0,136.2515,136.2515,136.0465,136.0758,78272.0
2024-01-24 10:55:00,139.42,139.5,139.38,139.44,78446.0,136.0758,136.1539,136.0368,136.0953,78446.0
2024-01-24 11:00:00,139.45,139.52,139.41,139.47,49718.0,136.1051,136.1734,136.066,136.1246,49718.0
2024-01-24 11:05:00,139.47,139.58,139.45,139.49,92169.0,136.1246,136.232,136.1051,136.1441,92169.0
2024-01-24 11:10:00,139.49,139.49,139.39,139.42,44048.0,136.1441,136.1441,136.0465,136.0758,44048.0
2024-01-24 11:15:00,139.42,139.59,139.41,139.58,56766.0,136.0758,136.2417,136.066,136.232,56766.0
2024-01-24 11:20:00,139.58,139.66,139.57,139.61,35137.0,136.232,136.31,136.2222,136.2612,35137.0
2024-01-24 11:25:00,139.6,139.61,139.49,139.5,51272.0,136.2515,136.2612,136.1441,136.1539,51272.0
2024-01-24 11:30:00,139.51,139.55,139.44,139.44,32677.0,136.1636,136.2027,136.0953,136.0953,32677.0
2024-01-24 11:35:00,139.44,139.47,139.3,139.3,54376.0,136.0953,136.1246,135.9587,135.9587,54376.0
2024-01-24 11:40:00,139.31,139.39,139.25,139.31,62369.0,135.9684,136.0465,135.9099,135.9684,62369.0
2024-01-24 11:45:00,139.3,139.43,139.29,139.42,23916.0,135.9587,136.0856,135.9489,136.0758,23916.0
2024-01-24 11:50:00,139.41,139.51,139.33,139.36,46473.0,136.066,136.1636,135.988,136.0172,46473.0
2024-01-24 11:55:00,139.36,139.38,139.3,139.32,60401.0,136.0172,136.0368,135.9587,135.9782,60401.0
2024-01-24 12:00:00,139.33,139.36,139.25,139.3,63627.0,135.988,136.0172,135.9099,135.9587,63627.0
2024-01-24 12:05:00,139.3,139.3,139.19,139.24,34880.0,135.9587,135.9587,135.8513,135.9001,34880.0
2024-01-24 12:10:00,139.23,139.23,139.1,139.16,79463.0,135.8903,135.8903,135.7635,135.822,79463.0
2024-01-24 12:15:00,139.15,139.22,139.14,139.17,44616.0,135.8123,135.8806,135.8025,135.8318,44616.0
2024-01-24 12:20:00,139.16,139.17,139.02,139.05,42479.0,135.822,135.8318,135.6854,135.7147,42479.0
2024-01-24 12:25:00,139.05,139.15,139.03,139.09,76891.0,135.7147,135.8123,135.6951,135.7537,76891.0
2024-01-24 12:30:00,139.09,139.1,139.02,139.08,102341.0,135.7537,135.7635,135.6854,135.7439,102341.0
2024-01-24 12:35:00,139.08,139.1,139.04,139.05,72777.0,135.7439,135.7635,135.7049,135.7147,72777.0
2024-01-24 12:40:00,139.06,139.1,139.04,139.08,28157.0,135.7244,135.7635,135.7049,135.7439,28157.0
2024-01-24 12:45:00,139.08,139.22,139.07,139.22,29421.0,135.7439,135.8806,135.7342,135.8806,29421.0
2024-01-24 12:50:00,139.23,139.27,139.19,139.2,45629.0,135.8903,135.9294,135.8513,135.8611,45629.0
2024-01-24 12:55:00,139.2,139.23,139.18,139.22,27457.0,135.8611,135.8903,135.8415,135.8806,27457.0
2024-01-24 13:00:00,139.23,139.24,139.13,139.19,104468.0,135.8903,135.9001,135.7927,135.8513,104468.0
2024-01-24 13:05:00,139.19,139.21,139.11,139.16,62738.0,135.8513,135.8708,135.7732,135.822,62738.0
2024-01-24 13:10:00,139.17,139.17,139.05,139.06,106715.0,135.8318,135.8318,135.7147,135.7244,106715.0
2024-01-24 13:15:00,139.06,139.12,139.01,139.01,72881.0,135.7244,135.783,135.6756,135.6756,72881.0
2024-01-24 13:20:00,139.0,139.01,138.91,138.94,88256.0,135.6659,135.6756,135.578,135.6073,88256.0
2024-01-24 13:25:00,138.94,139.04,138.92,138.99,111899.0,135.6073,135.7049,135.5878,135.6561,111899.0
2024-01-24 13:30:00,139.0,139.01,138.9,139.0,150137.0,135.6659,135.6756,135.5683,135.6659,150137.0
2024-01-24 13:35:00,139.0,139.03,138.94,138.96,62524.0,135.6659,135.6951,135.6073,135.6268,62524.0
2024-01-24 13:40:00,138.97,139.09,138.94,139.0,52092.0,135.6366,135.7537,135.6073,135.6659,52092.0
2024-01-24 13:45:00,139.01,139.05,138.96,139.04,28010.0,135.6756,135.7147,135.6268,135.7049,28010.0
2024-01-24 13:50:00,139.04,139.11,139.01,139.11,44221.0,135.7049,135.7732,135.6756,135.7732,44221.0
2024-01-24 13:55:00,139.1,139.16,139.05,139.16,44781.0,135.7635,135.822,135.7147,135.822,44781.0
2024-01-24 14:00:00,139.16,139.19,139.1,139.11,51628.0,135.822,135.8513,135.7635,135.7732,51628.0
2024-01-24 14:05:00,139.11,139.13,139.05,139.12,31169.0,135.7732,135.7927,135.7147,135.783,31169.0
2024-01-24 14:10:00,139.12,139.13,139.05,139.08,77495.0,135.783,135.7927,135.7147,135.7439,77495.0
2024-01-24 14:15:00,139.08,139.14,139.07,139.1,47729.0,135.7439,135.8025,135.7342,135.7635,47729.0
2024-01-24 14:20:00,139.11,139.12,139.04,139.12,169443.0,135.7732,135.783,135.7049,135.783,169443.0
2024-01-24 14:25:00,139.11,139.21,139.11,139.13,108200.0,135.7732,135.8708,135.7732,135.7927,108200.0
2024-01-24 14:30:00,139.14,139.22,139.05,139.08,119375.0,135.8025,135.8806,135.7147,135.7439,119375.0
2024-01-24 14:35:00,139.07,139.08,138.99,139.01,46335.0,135.7342,135.7439,135.6561,135.6756,46335.0
2024-01-24 14:40:00,139.0,139.1,138.99,139.1,114848.0,135.6659,135.7635,135.6561,135.7635,114848.0
2024-01-24 14:45:00,139.1,139.19,139.08,139.17,47700.0,135.7635,135.8513,135.7439,135.8318,47700.0
2024-01-24 14:50:00,139.17,139.17,139.07,139.12,48300.0,135.8318,135.8318,135.7342,135.783,48300.0
2024-01-24 14:55:00,139.11,139.11,139.01,139.09,49911.0,135.7732,135.7732,135.6756,135.7537,49911.0
2024-01-24 15:00:00,139.09,139.17,139.05,139.16,362000.0,135.7537,135.8318,135.7147,135.822,362000.0
2024-01-24 15:05:00,139.16,139.25,139.15,139.19,71267.0,135.822,135.9099,135.8123,135.8513,71267.0
2024-01-24 15:10:00,139.18,139.21,139.04,139.08,353954.0,135.8415,135.8708,135.7049,135.7439,353954.0
2024-01-24 15:15:00,139.08,139.12,139.01,139.05,151520.0,135.7439,135.783,135.6756,135.7147,151520.0
2024-01-24 15:20:00,139.05,139.1,138.96,139.02,113853.0,135.7147,135.7635,135.6268,135.6854,113853.0
2024-01-24 15:25:00,139.0,139.01,138.95,138.99,106513.0,135.6659,135.6756,135.6171,135.6561,106513.0
2024-01-24 15:30:00,139.0,139.1,138.98,139.05,131644.0,135.6659,135.7635,135.6463,135.7147,131644.0
2024-01-24 15:35:00,139.05,139.11,139.05,139.05,116840.0,135.7147,135.7732,135.7147,135.7147,116840.0
2024-01-24 15:40:00,139.05,139.09,138.98,138.99,148103.0,135.7147,135.7537,135.6463,135.6561,148103.0
2024-01-24 15:45:00,138.99,139.01,138.84,138.84,289077.0,135.6561,135.6756,135.5097,135.5097,289077.0
2024-01-24 15:50:00,138.84,138.89,138.74,138.78,447448.0,135.5097,135.5585,135.4121,135.4511,447448.0
2024-01-24 15:55:00,138.79,138.88,138.67,138.74,597570.0,135.4609,135.5487,135.3438,135.4121,597570.0
2024-01-25 09:30:00,138.2,138.42,137.94,138.37,407619.0,134.8851,135.0998,134.6313,135.051,407619.0
2024-01-25 09:35:00,138.38,138.45,138.15,138.22,359192.0,135.0607,135.1291,134.8363,134.9046,359192.0
2024-01-25 09:40:00,138.22,138.4,138.08,138.11,243717.0,134.9046,135.0803,134.7679,134.7972,243717.0
2024-01-25 09:45:00,138.12,138.15,137.96,138.05,179021.0,134.807,134.8363,134.6508,134.7387,179021.0
2024-01-25 09:50:00,138.05,138.4,138.03,138.32,166287.0,134.7387,135.0803,134.7191,135.0022,166287.0
2024-01-25 09:55:00,138.32,138.43,138.24,138.32,138701.0,135.0022,135.1095,134.9241,135.0022,138701.0
2024-01-25 10:00:00,138.32,138.33,138.07,138.11,158892.0,135.0022,135.0119,134.7582,134.7972,158892.0
2024-01-25 10:05:00,138.12,138.32,138.12,138.29,69098.0,134.807,135.0022,134.807,134.9729,69098.0
2024-01-25 10:10:00,138.29,138.36,138.14,138.15,87010.0,134.9729,135.0412,134.8265,134.8363,87010.0
2024-01-25 10:15:00,138.15,138.23,138.07,138.19,362537.0,134.8363,134.9143,134.7582,134.8753,362537.0
2024-01-25 10:20:00,138.19,138.25,138.04,138.11,257119.0,134.8753,134.9339,134.7289,134.7972,257119.0
2024-01-25 10:25:00,138.11,138.11,137.89,137.93,388395.0,134.7972,134.7972,134.5825,134.6215,388395.0
2024-01-25 10:30:00,137.94,137.94,137.74,137.75,78306.0,134.6313,134.6313,134.4361,134.4458,78306.0
2024-01-25 10:35:00,137.76,137.83,137.69,137.71,63934.0,134.4556,134.5239,134.3873,134.4068,63934.0
2024-01-25 10:40:00,137.72,137.72,137.53,137.54,76524.0,134.4166,134.4166,134.2311,134.2409,76524.0
2024-01-25 10:45:00,137.55,137.58,137.37,137.37,91370.0,134.2506,134.2799,134.075,134.075,91370.0
2024-01-25 10:50:00,137.37,137.48,137.34,137.42,151607.0,134.075,134.1823,134.0457,134.1238,151607.0
2024-01-25 10:55:00,137.43,137.44,137.27,137.3,175497.0,134.1335,134.1433,133.9774,134.0066,175497.0
2024-01-25 11:00:00,137.31,137.38,137.26,137.32,109485.0,134.0164,134.0847,133.9676,134.0262,109485.0
2024-01-25 11:05:00,137.31,137.45,137.26,137.36,138623.0,134.0164,134.153,133.9676,134.0652,138623.0
2024-01-25 11:10:00,137.36,137.47,137.33,137.47,102510.0,134.0652,134.1726,134.0359,134.1726,102510.0
2024-01-25 11:15:00,137.47,137.58,137.44,137.48,95181.0,134.1726,134.2799,134.1433,134.1823,95181.0
2024-01-25 11:20:00,137.47,137.49,137.41,137.47,51567.0,134.1726,134.1921,134.114,134.1726,51567.0
2024-01-25 11:25:00,137.47,137.59,137.44,137.52,71970.0,134.1726,134.2897,134.1433,134.2214,71970.0
2024-01-25 11:30:00,137.52,137.59,137.5,137.54,44184.0,134.2214,134.2897,134.2018,134.2409,44184.0
2024-01-25 11:35:00,137.53,137.58,137.47,137.55,60727.0,134.2311,134.2799,134.1726,134.2506,60727.0
2024-01-25 11:40:00,137.54,137.55,137.39,137.42,42504.0,134.2409,134.2506,134.0945,134.1238,42504.0
2024-01-25 11:45:00,137.43,137.53,137.42,137.47,45494.0,134.1335,134.2311,134.1238,134.1726,45494.0
2024-01-25 11:50:00,137.46,137.53,137.43,137.5,66560.0,134.1628,134.2311,134.1335,134.2018,66560.0
2024-01-25 11:55:00,137.49,137.51,137.4,137.44,102223.0,134.1921,134.2116,134.1042,134.1433,102223.0
2024-01-25 12:00:00,137.44,137.47,137.31,137.33,119440.0,134.1433,134.1726,134.0164,134.0359,119440.0
2024-01-25 12:05:00,137.34,137.36,137.23,137.31,96821.0,134.0457,134.0652,133.9383,134.0164,96821.0
2024-01-25 12:10:00,137.31,137.35,137.25,137.27,37936.0,134.0164,134.0554,133.9578,133.9774,37936.0
2024-01-25 12:15:00,137.26,137.31,137.26,137.28,103945.0,133.9676,134.0164,133.9676,133.9871,103945.0
2024-01-25 12:20:00,137.28,137.38,137.26,137.26,78291.0,133.9871,134.0847,133.9676,133.9676,78291.0
2024-01-25 12:25:00,137.25,137.29,137.21,137.25,106711.0,133.9578,133.9969,133.9188,133.9578,106711.0
2024-01-25 12:30:00,137.25,137.29,137.21,137.28,74182.0,133.9578,133.9969,133.9188,133.9871,74182.0
2024-01-25 12:35:00,137.28,137.33,137.27,137.3,35278.0,133.9871,134.0359,133.9774,134.0066,35278.0
2024-01-25 12:40:00,137.3,137.32,137.25,137.28,79112.0,134.0066,134.0262,133.9578,133.9871,79112.0
2024-01-25 12:45:00,137.28,137.36,137.26,137.3,31630.0,133.9871,134.0652,133.9676,134.0066,31630.0
2024-01-25 12:50:00,137.3,137.41,137.3,137.4,53288.0,134.0066,134.114,134.0066,134.1042,53288.0
2024-01-25 12:55:00,137.4,137.42,137.38,137.4,76418.0,134.1042,134.1238,134.0847,134.1042,76418.0
2024-01-25 13:00:00,137.4,137.54,137.39,137.53,102374.0,134.1042,134.2409,134.0945,134.2311,102374.0
2024-01-25 13:05:00,137.54,137.58,137.51,137.53,82141.0,134.2409,134.2799,134.2116,134.2311,82141.0
2024-01-25 13:10:00,137.53,137.54,137.45,137.46,42413.0,134.2311,134.2409,134.153,134.1628,42413.0
2024-01-25 13:15:00,137.46,137.5,137.43,137.46,55092.0,134.1628,134.2018,134.1335,134.1628,55092.0
2024-01-25 13:20:00,137.47,137.54,137.45,137.47,58177.0,134.1726,134.2409,134.153,134.1726,58177.0
2024-01-25 13:25:00,137.47,137.54,137.45,137.46,57244.0,134.1726,134.2409,134.153,134.1628,57244.0
2024-01-25 13:30:00,137.46,137.56,137.46,137.53,42145.0,134.1628,134.2604,134.1628,134.2311,42145.0
2024-01-25 13:35:00,137.53,137.64,137.52,137.64,52968.0,134.2311,134.3385,134.2214,134.3385,52968.0
2024-01-25 13:40:00,137.63,137.68,137.6,137.61,42610.0,134.3287,134.3775,134.2994,134.3092,42610.0
2024-01-25 13:45:00,137.61,137.64,137.57,137.63,46294.0,134.3092,134.3385,134.2702,134.3287,46294.0
2024-01-25 13:50:00,137.63,137.65,137.61,137.64,40152.0,134.3287,134.3482,134.3092,134.3385,40152.0
2024-01-25 13:55:00,137.63,137.77,137.62,137.77,56705.0,134.3287,134.4654,134.319,134.4654,56705.0
2024-01-25 14:00:00,137.78,137.78,137.66,137.73,64134.0,134.4751,134.4751,134.358,134.4263,64134.0
2024-01-25 14:05:00,137.74,137.84,137.72,137.83,56208.0,134.4361,134.5337,134.4166,134.5239,56208.0
2024-01-25 14:10:00,137.83,137.89,137.82,137.88,71316.0,134.5239,134.5825,134.5142,134.5727,71316.0
2024-01-25 14:15:00,137.88,137.92,137.82,137.88,54498.0,134.5727,134.6118,134.5142,134.5727,54498.0
2024-01-25 14:20:00,137.88,137.99,137.85,137.96,90134.0,134.5727,134.6801,134.5435,134.6508,90134.0
2024-01-25 14:25:00,137.95,138.01,137.93,137.99,59256.0,134.6411,134.6996,134.6215,134.6801,59256.0
2024-01-25 14:30:00,137.99,138.04,137.97,138.02,72811.0,134.6801,134.7289,134.6606,134.7094,72811.0
2024-01-25 14:35:00,138.02,138.03,137.94,137.96,66530.0,134.7094,134.7191,134.6313,134.6508,66530.0
2024-01-25 14:40:00,137.97,137.98,137.79,137.83,55829.0,134.6606,134.6703,134.4849,134.5239,55829.0
2024-01-25 14:45:00,137.83,137.87,137.78,137.85,41435.0,134.5239,134.563,134.4751,134.5435,41435.0
2024-01-25 14:50:00,137.84,137.92,137.8,137.92,51312.0,134.5337,134.6118,134.4946,134.6118,51312.0
2024-01-25 14:55:00,137.92,137.96,137.84,137.94,75289.0,134.6118,134.6508,134.5337,134.6313,75289.0
2024-01-25 15:00:00,137.94,137.99,137.93,137.98,64605.0,134.6313,134.6801,134.6215,134.6703,64605.0
2024-01-25 15:05:00,137.98,138.0,137.94,137.95,72160.0,134.6703,134.6899,134.6313,134.6411,72160.0
2024-01-25 15:10:00,137.95,137.99,137.9,137.91,81142.0,134.6411,134.6801,134.5923,134.602,81142.0
2024-01-25 15:15:00,137.92,138.01,137.9,138.01,101575.0,134.6118,134.6996,134.5923,134.6996,101575.0
2024-01-25 15:20:00,138.02,138.08,138.0,138.0,88955.0,134.7094,134.7679,134.6899,134.6899,88955.0
2024-01-25 15:25:00,138.0,138.07,138.0,138.03,64586.0,134.6899,134.7582,134.6899,134.7191,64586.0
2024-01-25 15:30:00,138.03,138.19,138.01,138.12,114139.0,134.7191,134.8753,134.6996,134.807,114139.0
2024-01-25 15:35:00,138.12,138.21,138.11,138.21,99911.0,134.807,134.8948,134.7972,134.8948,99911.0
2024-01-25 15:40:00,138.21,138.26,138.16,138.19,120393.0,134.8948,134.9436,134.846,134.8753,120393.0
2024-01-25 15:45:00,138.19,138.26,138.15,138.25,157498.0,134.8753,134.9436,134.8363,134.9339,157498.0
2024-01-25 15:50:00,138.25,138.34,138.22,138.33,538419.0,134.9339,135.0217,134.9046,135.0119,538419.0
2024-01-25 15:55:00,138.32,138.51,138.31,138.49,550975.0,135.0022,135.1876,134.9924,135.1681,550975.0
2024-01-26 09:30:00,139.44,139.56,139.22,139.23,270440.0,136.0953,136.2124,135.8806,135.8903,270440.0
2024-01-26 09:35:00,139.23,139.27,138.94,139.01,120482.0,135.8903,135.9294,135.6073,135.6756,120482.0
2024-01-26 09:40:00,139.01,139.07,138.92,138.99,97119.0,135.6756,135.7342,135.5878,135.6561,97119.0
2024-01-26 09:45:00,138.98,139.18,138.96,139.03,135614.0,135.6463,135.8415,135.6268,135.6951,135614.0
2024-01-26 09:50:00,139.02,139.2,138.98,139.13,145181.0,135.6854,135.8611,135.6463,135.7927,145181.0
2024-01-26 09:55:00,139.13,139.14,138.97,139.08,109868.0,135.7927,135.8025,135.6366,135.7439,109868.0
2024-01-26 10:00:00,139.08,139.28,139.04,139.24,97537.0,135.7439,135.9391,135.7049,135.9001,97537.0
2024-01-26 10:05:00,139.25,139.27,139.13,139.21,67948.0,135.9099,135.9294,135.7927,135.8708,67948.0
2024-01-26 10:10:00,139.23,139.25,139.12,139.15,60241.0,135.8903,135.9099,135.783,135.8123,60241.0
2024-01-26 10:15:00,139.14,139.22,139.12,139.15,86432.0,135.8025,135.8806,135.783,135.8123,86432.0
2024-01-26 10:20:00,139.15,139.31,139.14,139.2,51856.0,135.8123,135.9684,135.8025,135.8611,51856.0
2024-01-26 10:25:00,139.2,139.23,139.13,139.16,46384.0,135.8611,135.8903,135.7927,135.822,46384.0
2024-01-26 10:30:00,139.15,139.21,139.1,139.18,57404.0,135.8123,135.8708,135.7635,135.8415,57404.0
2024-01-26 10:35:00,139.18,139.18,139.08,139.13,48344.0,135.8415,135.8415,135.7439,135.7927,48344.0
2024-01-26 10:40:00,139.14,139.23,139.14,139.22,28995.0,135.8025,135.8903,135.8025,135.8806,28995.0
2024-01-26 10:45:00,139.21,139.29,139.19,139.28,41588.0,135.8708,135.9489,135.8513,135.9391,41588.0
2024-01-26 10:50:00,139.28,139.33,139.13,139.14,41479.0,135.9391,135.988,135.7927,135.8025,41479.0
2024-01-26 10:55:00,139.14,139.21,139.11,139.2,29837.0,135.8025,135.8708,135.7732,135.8611,29837.0
2024-01-26 11:00:00,139.21,139.28,139.19,139.27,57398.0,135.8708,135.9391,135.8513,135.9294,57398.0
2024-01-26 11:05:00,139.26,139.29,139.25,139.26,42879.0,135.9196,135.9489,135.9099,135.9196,42879.0
2024-01-26 11:10:00,139.26,139.28,139.18,139.19,50299.0,135.9196,135.9391,135.8415,135.8513,50299.0
2024-01-26 11:15:00,139.19,139.28,139.19,139.22,36818.0,135.8513,135.9391,135.8513,135.8806,36818.0
2024-01-26 11:20:00,139.24,139.3,139.22,139.3,30197.0,135.9001,135.9587,135.8806,135.9587,30197.0
2024-01-26 11:25:00,139.3,139.41,139.3,139.4,54736.0,135.9587,136.066,135.9587,136.0563,54736.0
2024-01-26 11:30:00,139.41,139.45,139.39,139.43,25056.0,136.066,136.1051,136.0465,136.0856,25056.0
2024-01-26 11:35:00,139.43,139.45,139.4,139.44,44649.0,136.0856,136.1051,136.0563,136.0953,44649.0
2024-01-26 11:40:00,139.43,139.5,139.42,139.5,46464.0,136.0856,136.1539,136.0758,136.1539,46464.0
2024-01-26 11:45:00,139.5,139.51,139.44,139.46,66915.0,136.1539,136.1636,136.0953,136.1148,66915.0
2024-01-26 11:50:00,139.46,139.5,139.44,139.47,31883.0,136.1148,136.1539,136.0953,136.1246,31883.0
2024-01-26 11:55:00,139.47,139.48,139.45,139.46,26986.0,136.1246,136.1344,136.1051,136.1148,26986.0
2024-01-26 12:00:00,139.47,139.53,139.46,139.47,25774.0,136.1246,136.1832,136.1148,136.1246,25774.0
2024-01-26 12:05:00,139.48,139.51,139.43,139.43,24550.0,136.1344,136.1636,136.0856,136.0856,24550.0
2024-01-26 12:10:00,139.43,139.44,139.34,139.4,52785.0,136.0856,136.0953,135.9977,136.0563,52785.0
2024-01-26 12:15:00,139.41,139.49,139.39,139.49,26897.0,136.066,136.1441,136.0465,136.1441,26897.0
2024-01-26 12:20:00,139.48,139.54,139.44,139.46,35121.0,136.1344,136.1929,136.0953,136.1148,35121.0
2024-01-26 12:25:00,139.47,139.52,139.44,139.47,57815.0,136.1246,136.1734,136.0953,136.1246,57815.0
2024-01-26 12:30:00,139.47,139.48,139.41,139.42,32483.0,136.1246,136.1344,136.066,136.0758,32483.0
2024-01-26 12:35:00,139.42,139.43,139.29,139.34,110784.0,136.0758,136.0856,135.9489,135.9977,110784.0
2024-01-26 12:40:00,139.34,139.36,139.23,139.25,72601.0,135.9977,136.0172,135.8903,135.9099,72601.0
2024-01-26 12:45:00,139.25,139.31,139.19,139.19,83120.0,135.9099,135.9684,135.8513,135.8513,83120.0
2024-01-26 12:50:00,139.2,139.3,139.19,139.28,125636.0,135.8611,135.9587,135.8513,135.9391,125636.0
2024-01-26 12:55:00,139.28,139.28,139.21,139.22,63096.0,135.9391,135.9391,135.8708,135.8806,63096.0
2024-01-26 13:00:00,139.22,139.29,139.2,139.25,43733.0,135.8806,135.9489,135.8611,135.9099,43733.0
2024-01-26 13:05:00,139.26,139.3,139.25,139.27,26249.0,135.9196,135.9587,135.9099,135.9294,26249.0
2024-01-26 13:10:00,139.26,139.3,139.25,139.28,30578.0,135.9196,135.9587,135.9099,135.9391,30578.0
2024-01-26 13:15:00,139.28,139.29,139.23,139.28,37384.0,135.9391,135.9489,135.8903,135.9391,37384.0
2024-01-26 13:20:00,139.29,139.34,139.27,139.3,41070.0,135.9489,135.9977,135.9294,135.9587,41070.0
2024-01-26 13:25:00,139.3,139.31,139.24,139.27,56193.0,135.9587,135.9684,135.9001,135.9294,56193.0
2024-01-26 13:30:00,139.27,139.28,139.2,139.24,30502.0,135.9294,135.9391,135.8611,135.9001,30502.0
2024-01-26 13:35:00,139.25,139.26,139.18,139.22,31372.0,135.9099,135.9196,135.8415,135.8806,31372.0
2024-01-26 13:40:00,139.22,139.22,139.07,139.14,29602.0,135.8806,135.8806,135.7342,135.8025,29602.0
2024-01-26 13:45:00,139.14,139.15,139.08,139.11,36030.0,135.8025,135.8123,135.7439,135.7732,36030.0
2024-01-26 13:50:00,139.12,139.16,139.08,139.14,66736.0,135.783,135.822,135.7439,135.8025,66736.0
2024-01-26 13:55:00,139.14,139.22,139.11,139.21,30507.0,135.8025,135.8806,135.7732,135.8708,30507.0
2024-01-26 14:00:00,139.2,139.32,139.2,139.28,34243.0,135.8611,135.9782,135.8611,135.9391,34243.0
2024-01-26 14:05:00,139.27,139.34,139.27,139.3,28418.0,135.9294,135.9977,135.9294,135.9587,28418.0
2024-01-26 14:10:00,139.29,139.32,139.26,139.3,31039.0,135.9489,135.9782,135.9196,135.9587,31039.0
2024-01-26 14:15:00,139.31,139.33,139.28,139.28,24283.0,135.9684,135.988,135.9391,135.9391,24283.0
2024-01-26 14:20:00,139.28,139.33,139.24,139.28,23234.0,135.9391,135.988,135.9001,135.9391,23234.0
2024-01-26 14:25:00,139.28,139.31,139.24,139.27,38057.0,135.9391,135.9684,135.9001,135.9294,38057.0
2024-01-26 14:30:00,139.28,139.3,139.24,139.25,28373.0,135.9391,135.9587,135.9001,135.9099,28373.0
2024-01-26 14:35:00,139.25,139.29,139.22,139.28,26698.0,135.9099,135.9489,135.8806,135.9391,26698.0
2024-01-26 14:40:00,139.29,139.35,139.29,139.3,51434.0,135.9489,136.0075,135.9489,135.9587,51434.0
2024-01-26 14:45:00,139.31,139.35,139.29,139.34,44203.0,135.9684,136.0075,135.9489,135.9977,44203.0
2024-01-26 14:50:00,139.34,139.39,139.31,139.31,61321.0,135.9977,136.0465,135.9684,135.9684,61321.0
2024-01-26 14:55:00,139.32,139.33,139.25,139.32,33682.0,135.9782,135.988,135.9099,135.9782,33682.0
2024-01-26 15:00:00,139.32,139.37,139.3,139.33,24417.0,135.9782,136.027,135.9587,135.988,24417.0
2024-01-26 15:05:00,139.32,139.34,139.3,139.31,34731.0,135.9782,135.9977,135.9587,135.9684,34731.0
2024-01-26 15:10:00,139.31,139.33,139.27,139.3,42874.0,135.9684,135.988,135.9294,135.9587,42874.0
2024-01-26 15:15:00,139.29,139.3,139.25,139.26,40650.0,135.9489,135.9587,135.9099,135.9196,40650.0
2024-01-26 15:20:00,139.26,139.26,139.16,139.18,51876.0,135.9196,135.9196,135.822,135.8415,51876.0
2024-01-26 15:25:00,139.19,139.25,139.18,139.25,36165.0,135.8513,135.9099,135.8415,135.9099,36165.0
2024-01-26 15:30:00,139.26,139.31,139.24,139.27,59248.0,135.9196,135.9684,135.9001,135.9294,59248.0
2024-01-26 15:35:00,139.27,139.31,139.21,139.22,58718.0,135.9294,135.9684,135.8708,135.8806,58718.0
2024-01-26 15:40:00,139.22,139.28,139.18,139.25,71662.0,135.8806,135.9391,135.8415,135.9099,71662.0
2024-01-26 15:45:00,139.26,139.31,139.22,139.24,189030.0,135.9196,135.9684,135.8806,135.9001,189030.0
2024-01-26 15:50:00,139.24,139.3,139.18,139.21,154319.0,135.9001,135.9587,135.8415,135.8708,154319.0
2024-01-26 15:55:00,139.21,139.28,139.21,139.25,602448.0,135.8708,135.9391,135.8708,135.9099,602448.0
2024-01-29 09:30:00,139.4,139.56,139.31,139.47,262025.0,136.0563,136.2124,135.9684,136.1246,262025.0
2024-01-29 09:35:00,139.48,139.6,139.37,139.41,135761.0,136.1344,136.2515,136.027,136.066,135761.0
2024-01-29 09:40:00,139.43,139.65,139.35,139.55,139705.0,136.0856,136.3003,136.0075,136.2027,139705.0
2024-01-29 09:45:00,139.56,139.66,139.51,139.57,111298.0,136.2124,136.31,136.1636,136.2222,111298.0
2024-01-29 09:50:00,139.57,139.6,139.51,139.51,72694.0,136.2222,136.2515,136.1636,136.1636,72694.0
2024-01-29 09:55:00,139.5,139.61,139.45,139.61,85951.0,136.1539,136.2612,136.1051,136.2612,85951.0
2024-01-29 10:00:00,139.61,139.66,139.54,139.55,80977.0,136.2612,136.31,136.1929,136.2027,80977.0
2024-01-29 10:05:00,139.55,139.59,139.54,139.58,67355.0,136.2027,136.2417,136.1929,136.232,67355.0
2024-01-29 10:10:00,139.59,139.61,139.52,139.56,68123.0,136.2417,136.2612,136.1734,136.2124,68123.0
2024-01-29 10:15:00,139.55,139.59,139.5,139.53,38261.0,136.2027,136.2417,136.1539,136.1832,38261.0
2024-01-29 10:20:00,139.53,139.6,139.48,139.5,77443.0,136.1832,136.2515,136.1344,136.1539,77443.0
2024-01-29 10:25:00,139.5,139.51,139.41,139.41,62736.0,136.1539,136.1636,136.066,136.066,62736.0
2024-01-29 10:30:00,139.41,139.41,139.32,139.37,118439.0,136.066,136.066,135.9782,136.027,118439.0
2024-01-29 10:35:00,139.37,139.57,139.36,139.55,40559.0,136.027,136.2222,136.0172,136.2027,40559.0
2024-01-29 10:40:00,139.56,139.56,139.42,139.47,91286.0,136.2124,136.2124,136.0758,136.1246,91286.0
2024-01-29 10:45:00,139.47,139.53,139.45,139.49,44993.0,136.1246,136.1832,136.1051,136.1441,44993.0
2024-01-29 10:50:00,139.48,139.56,139.43,139.56,43119.0,136.1344,136.2124,136.0856,136.2124,43119.0
2024-01-29 10:55:00,139.56,139.57,139.49,139.52,32634.0,136.2124,136.2222,136.1441,136.1734,32634.0
2024-01-29 11:00:00,139.52,139.57,139.5,139.52,36463.0,136.1734,136.2222,136.1539,136.1734,36463.0
2024-01-29 11:05:00,139.53,139.55,139.49,139.53,38053.0,136.1832,136.2027,136.1441,136.1832,38053.0
2024-01-29 11:10:00,139.53,139.54,139.44,139.53,40270.0,136.1832,136.1929,136.0953,136.1832,40270.0
2024-01-29 11:15:00,139.53,139.56,139.49,139.55,35736.0,136.1832,136.2124,136.1441,136.2027,35736.0
2024-01-29 11:20:00,139.56,139.58,139.52,139.54,32442.0,136.2124,136.232,136.1734,136.1929,32442.0
2024-01-29 11:25:00,139.54,139.59,139.51,139.58,79116.0,136.1929,136.2417,136.1636,136.232,79116.0
2024-01-29 11:30:00,139.58,139.67,139.57,139.64,35416.0,136.232,136.3198,136.2222,136.2905,35416.0
2024-01-29 11:35:00,139.65,139.74,139.64,139.74,46689.0,136.3003,136.3881,136.2905,136.3881,46689.0
2024-01-29 11:40:00,139.75,139.77,139.71,139.75,20792.0,136.3979,136.4174,136.3588,136.3979,20792.0
2024-01-29 11:45:00,139.75,139.79,139.74,139.76,30722.0,136.3979,136.4369,136.3881,136.4076,30722.0
2024-01-29 11:50:00,139.76,139.8,139.73,139.8,19673.0,136.4076,136.4467,136.3784,136.4467,19673.0
2024-01-29 11:55:00,139.8,139.84,139.75,139.78,32329.0,136.4467,136.4857,136.3979,136.4272,32329.0
2024-01-29 12:00:00,139.77,139.77,139.67,139.68,35307.0,136.4174,136.4174,136.3198,136.3296,35307.0
2024-01-29 12:05:00,139.68,139.72,139.64,139.69,42725.0,136.3296,136.3686,136.2905,136.3393,42725.0
2024-01-29 12:10:00,139.68,139.69,139.58,139.58,31417.0,136.3296,136.3393,136.232,136.232,31417.0
2024-01-29 12:15:00,139.58,139.65,139.56,139.59,37022.0,136.232,136.3003,136.2124,136.2417,37022.0
2024-01-29 12:20:00,139.6,139.6,139.55,139.56,22004.0,136.2515,136.2515,136.2027,136.2124,22004.0
2024-01-29 12:25:00,139.57,139.67,139.57,139.66,22300.0,136.2222,136.3198,136.2222,136.31,22300.0
2024-01-29 12:30:00,139.66,139.69,139.65,139.65,35321.0,136.31,136.3393,136.3003,136.3003,35321.0
2024-01-29 12:35:00,139.66,139.74,139.65,139.74,40698.0,136.31,136.3881,136.3003,136.3881,40698.0
2024-01-29 12:40:00,139.75,139.78,139.71,139.72,33635.0,136.3979,136.4272,136.3588,136.3686,33635.0
2024-01-29 12:45:00,139.72,139.74,139.6,139.61,109203.0,136.3686,136.3881,136.2515,136.2612,109203.0
2024-01-29 12:50:00,139.6,139.68,139.6,139.65,26760.0,136.2515,136.3296,136.2515,136.3003,26760.0
2024-01-29 12:55:00,139.64,139.72,139.64,139.71,57917.0,136.2905,136.3686,136.2905,136.3588,57917.0
2024-01-29 13:00:00,139.71,139.71,139.59,139.59,27143.0,136.3588,136.3588,136.2417,136.2417,27143.0
2024-01-29 13:05:00,139.6,139.68,139.6,139.66,27409.0,136.2515,136.3296,136.2515,136.31,27409.0
2024-01-29 13:10:00,139.65,139.68,139.62,139.66,21440.0,136.3003,136.3296,136.271,136.31,21440.0
2024-01-29 13:15:00,139.66,139.68,139.64,139.68,45507.0,136.31,136.3296,136.2905,136.3296,45507.0
2024-01-29 13:20:00,139.68,139.72,139.67,139.69,60356.0,136.3296,136.3686,136.3198,136.3393,60356.0
2024-01-29 13:25:00,139.71,139.81,139.7,139.81,29638.0,136.3588,136.4564,136.3491,136.4564,29638.0
2024-01-29 13:30:00,139.81,139.83,139.79,139.81,23945.0,136.4564,136.476,136.4369,136.4564,23945.0
2024-01-29 13:35:00,139.81,139.81,139.75,139.75,21473.0,136.4564,136.4564,136.3979,136.3979,21473.0
2024-01-29 13:40:00,139.74,139.78,139.71,139.73,34288.0,136.3881,136.4272,136.3588,136.3784,34288.0
2024-01-29 13:45:00,139.71,139.74,139.69,139.7,12453.0,136.3588,136.3881,136.3393,136.3491,12453.0
2024-01-29 13:50:00,139.7,139.73,139.68,139.7,14151.0,136.3491,136.3784,136.3296,136.3491,14151.0
2024-01-29 13:55:00,139.7,139.72,139.68,139.68,10490.0,136.3491,136.3686,136.3296,136.3296,10490.0
2024-01-29 14:00:00,139.67,139.73,139.67,139.72,25989.0,136.3198,136.3784,136.3198,136.3686,25989.0
2024-01-29 14:05:00,139.72,139.79,139.71,139.78,81912.0,136.3686,136.4369,136.3588,136.4272,81912.0
2024-01-29 14:10:00,139.79,139.83,139.77,139.8,28109.0,136.4369,136.476,136.4174,136.4467,28109.0
2024-01-29 14:15:00,139.8,139.83,139.76,139.78,35191.0,136.4467,136.476,136.4076,136.4272,35191.0
2024-01-29 14:20:00,139.78,139.82,139.77,139.78,30269.0,136.4272,136.4662,136.4174,136.4272,30269.0
2024-01-29 14:25:00,139.78,139.79,139.75,139.78,31026.0,136.4272,136.4369,136.3979,136.4272,31026.0
2024-01-29 14:30:00,139.78,139.84,139.76,139.82,24911.0,136.4272,136.4857,136.4076,136.4662,24911.0
2024-01-29 14:35:00,139.81,139.83,139.73,139.74,232435.0,136.4564,136.476,136.3784,136.3881,232435.0
2024-01-29 14:40:00,139.74,139.79,139.7,139.76,90504.0,136.3881,136.4369,136.3491,136.4076,90504.0
2024-01-29 14:45:00,139.76,139.79,139.73,139.73,19864.0,136.4076,136.4369,136.3784,136.3784,19864.0
2024-01-29 14:50:00,139.72,139.77,139.71,139.75,35685.0,136.3686,136.4174,136.3588,136.3979,35685.0
2024-01-29 14:55:00,139.75,139.79,139.74,139.75,25937.0,136.3979,136.4369,136.3881,136.3979,25937.0
2024-01-29 15:00:00,139.76,140.01,139.75,139.98,125454.0,136.4076,136.6516,136.3979,136.6224,125454.0
2024-01-29 15:05:00,139.97,140.1,139.95,140.06,264220.0,136.6126,136.7395,136.5931,136.7004,264220.0
2024-01-29 15:10:00,140.06,140.08,140.0,140.01,64675.0,136.7004,136.72,136.6419,136.6516,64675.0
2024-01-29 15:15:00,140.01,140.12,140.01,140.12,60887.0,136.6516,136.759,136.6516,136.759,60887.0
2024-01-29 15:20:00,140.13,140.18,140.09,140.13,55453.0,136.7688,136.8176,136.7297,136.7688,55453.0
2024-01-29 15:25:00,140.12,140.26,140.12,140.16,134297.0,136.759,136.8956,136.759,136.798,134297.0
2024-01-29 15:30:00,140.16,140.24,140.15,140.18,55772.0,136.798,136.8761,136.7883,136.8176,55772.0
2024-01-29 15:35:00,140.17,140.22,140.14,140.17,85511.0,136.8078,136.8566,136.7785,136.8078,85511.0
2024-01-29 15:40:00,140.16,140.16,140.05,140.05,98013.0,136.798,136.798,136.6907,136.6907,98013.0
2024-01-29 15:45:00,140.06,140.13,140.01,140.05,118486.0,136.7004,136.7688,136.6516,136.6907,118486.0
2024-01-29 15:50:00,140.05,140.12,140.01,140.03,217016.0,136.6907,136.759,136.6516,136.6712,217016.0
2024-01-29 15:55:00,140.04,140.26,140.02,140.23,493281.0,136.6809,136.8956,136.6614,136.8664,493281.0
2024-01-30 09:30:00,140.48,140.82,140.18,140.42,323926.0,137.1104,137.4422,136.8176,137.0518,323926.0
2024-01-30 09:35:00,140.41,140.57,140.06,140.12,167731.0,137.042,137.1982,136.7004,136.759,167731.0
2024-01-30 09:40:00,140.11,140.27,139.99,140.17,159156.0,136.7492,136.9054,136.6321,136.8078,159156.0
2024-01-30 09:45:00,140.16,140.25,140.08,140.11,100239.0,136.798,136.8859,136.72,136.7492,100239.0
2024-01-30 09:50:00,140.13,140.19,140.06,140.14,111373.0,136.7688,136.8273,136.7004,136.7785,111373.0
2024-01-30 09:55:00,140.13,140.18,140.07,140.17,90221.0,136.7688,136.8176,136.7102,136.8078,90221.0
2024-01-30 10:00:00,140.16,140.18,140.01,140.06,85006.0,136.798,136.8176,136.6516,136.7004,85006.0
2024-01-30 10:05:00,140.07,140.1,139.97,140.09,47638.0,136.7102,136.7395,136.6126,136.7297,47638.0
2024-01-30 10:10:00,140.11,140.14,140.05,140.06,30450.0,136.7492,136.7785,136.6907,136.7004,30450.0
2024-01-30 10:15:00,140.05,140.1,140.0,140.05,38023.0,136.6907,136.7395,136.6419,136.6907,38023.0
2024-01-30 10:20:00,140.05,140.05,139.88,139.94,42539.0,136.6907,136.6907,136.5248,136.5833,42539.0
2024-01-30 10:25:00,139.94,140.02,139.8,140.01,61463.0,136.5833,136.6614,136.4467,136.6516,61463.0
2024-01-30 10:30:00,140.0,140.0,139.81,139.84,37702.0,136.6419,136.6419,136.4564,136.4857,37702.0
2024-01-30 10:35:00,139.86,139.94,139.84,139.91,56363.0,136.5052,136.5833,136.4857,136.554,56363.0
2024-01-30 10:40:00,139.91,139.93,139.82,139.86,31422.0,136.554,136.5736,136.4662,136.5052,31422.0
2024-01-30 10:45:00,139.89,139.95,139.85,139.9,106840.0,136.5345,136.5931,136.4955,136.5443,106840.0
2024-01-30 10:50:00,139.91,140.04,139.85,140.02,39119.0,136.554,136.6809,136.4955,136.6614,39119.0
2024-01-30 10:55:00,140.02,140.05,139.96,139.96,49623.0,136.6614,136.6907,136.6028,136.6028,49623.0
2024-01-30 11:00:00,139.96,139.99,139.89,139.97,46501.0,136.6028,136.6321,136.5345,136.6126,46501.0
2024-01-30 11:05:00,139.97,140.04,139.96,140.04,30502.0,136.6126,136.6809,136.6028,136.6809,30502.0
2024-01-30 11:10:00,140.03,140.08,139.99,140.0,55821.0,136.6712,136.72,136.6321,136.6419,55821.0
2024-01-30 11:15:00,140.0,140.06,139.99,140.03,39733.0,136.6419,136.7004,136.6321,136.6712,39733.0
2024-01-30 11:20:00,140.03,140.11,139.99,140.11,47946.0,136.6712,136.7492,136.6321,136.7492,47946.0
2024-01-30 11:25:00,140.1,140.22,140.1,140.22,35965.0,136.7395,136.8566,136.7395,136.8566,35965.0
2024-01-30 11:30:00,140.21,140.23,140.15,140.16,39784.0,136.8468,136.8664,136.7883,136.798,39784.0
2024-01-30 11:35:00,140.15,140.2,140.13,140.16,40717.0,136.7883,136.8371,136.7688,136.798,40717.0
2024-01-30 11:40:00,140.17,140.26,140.16,140.23,29812.0,136.8078,136.8956,136.798,136.8664,29812.0
2024-01-30 11:45:00,140.24,140.4,140.23,140.4,17769.0,136.8761,137.0323,136.8664,137.0323,17769.0
2024-01-30 11:50:00,140.4,140.43,140.34,140.41,41110.0,137.0323,137.0616,136.9737,137.042,41110.0
2024-01-30 11:55:00,140.41,140.47,140.38,140.44,28861.0,137.042,137.1006,137.0128,137.0713,28861.0
2024-01-30 12:00:00,140.44,140.46,140.39,140.4,88432.0,137.0713,137.0908,137.0225,137.0323,88432.0
2024-01-30 12:05:00,140.38,140.42,140.35,140.39,38236.0,137.0128,137.0518,136.9835,137.0225,38236.0
2024-01-30 12:10:00,140.38,140.39,140.32,140.34,23140.0,137.0128,137.0225,136.9542,136.9737,23140.0
2024-01-30 12:15:00,140.35,140.44,140.31,140.44,29495.0,136.9835,137.0713,136.9444,137.0713,29495.0
2024-01-30 12:20:00,140.44,140.48,140.43,140.47,29800.0,137.0713,137.1104,137.0616,137.1006,29800.0
2024-01-30 12:25:00,140.47,140.48,140.33,140.35,69952.0,137.1006,137.1104,136.964,136.9835,69952.0
2024-01-30 12:30:00,140.34,140.37,140.29,140.33,119390.0,136.9737,137.003,136.9249,136.964,119390.0
2024-01-30 12:35:00,140.33,140.39,140.32,140.37,27567.0,136.964,137.0225,136.9542,137.003,27567.0
2024-01-30 12:40:00,140.37,140.41,140.36,140.39,25898.0,137.003,137.042,136.9932,137.0225,25898.0
2024-01-30 12:45:00,140.4,140.44,140.39,140.41,18178.0,137.0323,137.0713,137.0225,137.042,18178.0
2024-01-30 12:50:00,140.41,140.47,140.37,140.46,21859.0,137.042,137.1006,137.003,137.0908,21859.0
2024-01-30 12:55:00,140.47,140.5,140.4,140.41,29258.0,137.1006,137.1299,137.0323,137.042,29258.0
2024-01-30 13:00:00,140.4,140.46,140.37,140.46,40876.0,137.0323,137.0908,137.003,137.0908,40876.0
2024-01-30 13:05:00,140.45,140.46,140.37,140.39,39911.0,137.0811,137.0908,137.003,137.0225,39911.0
2024-01-30 13:10:00,140.39,140.43,140.37,140.43,32548.0,137.0225,137.0616,137.003,137.0616,32548.0
2024-01-30 13:15:00,140.43,140.47,140.39,140.4,27843.0,137.0616,137.1006,137.0225,137.0323,27843.0
2024-01-30 13:20:00,140.39,140.47,140.38,140.43,143178.0,137.0225,137.1006,137.0128,137.0616,143178.0
2024-01-30 13:25:00,140.44,140.48,140.43,140.44,42389.0,137.0713,137.1104,137.0616,137.0713,42389.0
2024-01-30 13:30:00,140.45,140.48,140.44,140.47,47648.0,137.0811,137.1104,137.0713,137.1006,47648.0
2024-01-30 13:35:00,140.47,140.5,140.44,140.5,37827.0,137.1006,137.1299,137.0713,137.1299,37827.0
2024-01-30 13:40:00,140.5,140.5,140.45,140.48,57753.0,137.1299,137.1299,137.0811,137.1104,57753.0
2024-01-30 13:45:00,140.48,140.5,140.42,140.44,37738.0,137.1104,137.1299,137.0518,137.0713,37738.0
2024-01-30 13:50:00,140.45,140.5,140.44,140.46,38997.0,137.0811,137.1299,137.0713,137.0908,38997.0
2024-01-30 13:55:00,140.47,140.52,140.45,140.47,50828.0,137.1006,137.1494,137.0811,137.1006,50828.0
2024-01-30 14:00:00,140.47,140.51,140.47,140.49,21931.0,137.1006,137.1396,137.1006,137.1201,21931.0
2024-01-30 14:05:00,140.5,140.56,140.5,140.54,36525.0,137.1299,137.1884,137.1299,137.1689,36525.0
2024-01-30 14:10:00,140.54,140.61,140.51,140.58,28541.0,137.1689,137.2372,137.1396,137.208,28541.0
2024-01-30 14:15:00,140.59,140.59,140.52,140.52,23927.0,137.2177,137.2177,137.1494,137.1494,23927.0
2024-01-30 14:20:00,140.52,140.55,140.51,140.55,21897.0,137.1494,137.1787,137.1396,137.1787,21897.0
2024-01-30 14:25:00,140.55,140.55,140.48,140.51,68038.0,137.1787,137.1787,137.1104,137.1396,68038.0
2024-01-30 14:30:00,140.51,140.54,140.48,140.51,24883.0,137.1396,137.1689,137.1104,137.1396,24883.0
2024-01-30 14:35:00,140.5,140.57,140.48,140.55,29275.0,137.1299,137.1982,137.1104,137.1787,29275.0
2024-01-30 14:40:00,140.55,140.6,140.54,140.58,23574.0,137.1787,137.2275,137.1689,137.208,23574.0
2024-01-30 14:45:00,140.57,140.6,140.54,140.59,36574.0,137.1982,137.2275,137.1689,137.2177,36574.0
2024-01-30 14:50:00,140.59,140.64,140.59,140.63,34167.0,137.2177,137.2665,137.2177,137.2568,34167.0
2024-01-30 14:55:00,140.62,140.64,140.59,140.62,45420.0,137.247,137.2665,137.2177,137.247,45420.0
2024-01-30 15:00:00,140.62,140.63,140.5,140.52,54791.0,137.247,137.2568,137.1299,137.1494,54791.0
2024-01-30 15:05:00,140.52,140.54,140.46,140.5,53164.0,137.1494,137.1689,137.0908,137.1299,53164.0
2024-01-30 15:10:00,140.5,140.54,140.45,140.53,91069.0,137.1299,137.1689,137.0811,137.1592,91069.0
2024-01-30 15:15:00,140.53,140.53,140.48,140.52,77758.0,137.1592,137.1592,137.1104,137.1494,77758.0
2024-01-30 15:20:00,140.52,140.54,140.49,140.53,56430.0,137.1494,137.1689,137.1201,137.1592,56430.0
2024-01-30 15:25:00,140.52,140.6,140.52,140.55,45393.0,137.1494,137.2275,137.1494,137.1787,45393.0
2024-01-30 15:30:00,140.54,140.55,140.46,140.48,70440.0,137.1689,137.1787,137.0908,137.1104,70440.0
2024-01-30 15:35:00,140.47,140.5,140.46,140.48,81767.0,137.1006,137.1299,137.0908,137.1104,81767.0
2024-01-30 15:40:00,140.47,140.48,140.43,140.44,69700.0,137.1006,137.1104,137.0616,137.0713,69700.0
2024-01-30 15:45:00,140.44,140.5,140.43,140.49,105771.0,137.0713,137.1299,137.0616,137.1201,105771.0
2024-01-30 15:50:00,140.48,140.6,140.48,140.54,177294.0,137.1104,137.2275,137.1104,137.1689,177294.0
2024-01-30 15:55:00,140.55,140.6,140.5,140.54,511621.0,137.1787,137.2275,137.1299,137.1689,511621.0
2024-01-31 09:30:00,141.64,141.75,141.25,141.29,364841.0,138.2425,138.3499,137.8619,137.9009,364841.0
2024-01-31 09:35:00,141.28,141.6,141.21,141.5,226101.0,137.8912,138.2035,137.8229,138.1059,226101.0
2024-01-31 09:40:00,141.5,141.59,141.26,141.26,244271.0,138.1059,138.1937,137.8717,137.8717,244271.0
2024-01-31 09:45:00,141.25,141.41,141.06,141.14,201901.0,137.8619,138.0181,137.6765,137.7545,201901.0
2024-01-31 09:50:00,141.14,141.24,141.02,141.21,146673.0,137.7545,137.8521,137.6374,137.8229,146673.0
2024-01-31 09:55:00,141.23,141.43,141.21,141.35,94410.0,137.8424,138.0376,137.8229,137.9595,94410.0
2024-01-31 10:00:00,141.36,141.52,141.29,141.4,128033.0,137.9693,138.1254,137.9009,138.0083,128033.0
2024-01-31 10:05:00,141.4,141.53,141.35,141.37,104928.0,138.0083,138.1352,137.9595,137.979,104928.0
2024-01-31 10:10:00,141.38,141.54,141.35,141.47,140058.0,137.9888,138.1449,137.9595,138.0766,140058.0
2024-01-31 10:15:00,141.47,141.47,141.35,141.37,99106.0,138.0766,138.0766,137.9595,137.979,99106.0
2024-01-31 10:20:00,141.36,141.38,141.11,141.13,104836.0,137.9693,137.9888,137.7253,137.7448,104836.0
2024-01-31 10:25:00,141.13,141.24,141.1,141.2,87377.0,137.7448,137.8521,137.7155,137.8131,87377.0
2024-01-31 10:30:00,141.2,141.33,141.1,141.12,82284.0,137.8131,137.94,137.7155,137.735,82284.0
2024-01-31 10:35:00,141.11,141.22,140.96,141.0,122033.0,137.7253,137.8326,137.5789,137.6179,122033.0
2024-01-31 10:40:00,140.99,141.23,140.99,141.06,151141.0,137.6081,137.8424,137.6081,137.6765,151141.0
2024-01-31 10:45:00,141.06,141.18,141.03,141.15,139130.0,137.6765,137.7936,137.6472,137.7643,139130.0
2024-01-31 10:50:00,141.16,141.17,141.06,141.08,105744.0,137.7741,137.7838,137.6765,137.696,105744.0
2024-01-31 10:55:00,141.08,141.14,140.94,141.06,59918.0,137.696,137.7545,137.5593,137.6765,59918.0
2024-01-31 11:00:00,141.05,141.12,141.05,141.1,69773.0,137.6667,137.735,137.6667,137.7155,69773.0
2024-01-31 11:05:00,141.1,141.16,141.06,141.15,49909.0,137.7155,137.7741,137.6765,137.7643,49909.0
2024-01-31 11:10:00,141.16,141.19,141.1,141.14,39346.0,137.7741,137.8033,137.7155,137.7545,39346.0
2024-01-31 11:15:00,141.15,141.23,141.12,141.16,54084.0,137.7643,137.8424,137.735,137.7741,54084.0
2024-01-31 11:20:00,141.16,141.17,141.11,141.14,65033.0,137.7741,137.7838,137.7253,137.7545,65033.0
2024-01-31 11:25:00,141.13,141.18,141.04,141.05,56340.0,137.7448,137.7936,137.6569,137.6667,56340.0
2024-01-31 11:30:00,141.05,141.14,141.02,141.12,30368.0,137.6667,137.7545,137.6374,137.735,30368.0
2024-01-31 11:35:00,141.12,141.14,141.05,141.06,37758.0,137.735,137.7545,137.6667,137.6765,37758.0
2024-01-31 11:40:00,141.05,141.05,140.91,141.0,68974.0,137.6667,137.6667,137.5301,137.6179,68974.0
2024-01-31 11:45:00,140.99,141.07,140.98,141.05,73018.0,137.6081,137.6862,137.5984,137.6667,73018.0
2024-01-31 11:50:00,141.06,141.09,141.0,141.07,44285.0,137.6765,137.7057,137.6179,137.6862,44285.0
2024-01-31 11:55:00,141.08,141.12,141.05,141.12,72072.0,137.696,137.735,137.6667,137.735,72072.0
2024-01-31 12:00:00,141.13,141.18,141.1,141.12,30212.0,137.7448,137.7936,137.7155,137.735,30212.0
2024-01-31 12:05:00,141.12,141.21,141.11,141.16,78505.0,137.735,137.8229,137.7253,137.7741,78505.0
2024-01-31 12:10:00,141.16,141.18,141.13,141.13,52165.0,137.7741,137.7936,137.7448,137.7448,52165.0
2024-01-31 12:15:00,141.13,141.17,141.07,141.15,82956.0,137.7448,137.7838,137.6862,137.7643,82956.0
2024-01-31 12:20:00,141.15,141.18,141.09,141.17,52476.0,137.7643,137.7936,137.7057,137.7838,52476.0
2024-01-31 12:25:00,141.18,141.32,141.18,141.31,62499.0,137.7936,137.9302,137.7936,137.9205,62499.0
2024-01-31 12:30:00,141.32,141.32,141.21,141.24,70667.0,137.9302,137.9302,137.8229,137.8521,70667.0
2024-01-31 12:35:00,141.24,141.27,141.16,141.19,98821.0,137.8521,137.8814,137.7741,137.8033,98821.0
2024-01-31 12:40:00,141.19,141.27,141.16,141.25,35829.0,137.8033,137.8814,137.7741,137.8619,35829.0
2024-01-31 12:45:00,141.25,141.3,141.14,141.17,42825.0,137.8619,137.9107,137.7545,137.7838,42825.0
2024-01-31 12:50:00,141.16,141.2,141.12,141.15,28033.0,137.7741,137.8131,137.735,137.7643,28033.0
2024-01-31 12:55:00,141.15,141.3,141.15,141.29,21046.0,137.7643,137.9107,137.7643,137.9009,21046.0
2024-01-31 13:00:00,141.3,141.35,141.27,141.35,35309.0,137.9107,137.9595,137.8814,137.9595,35309.0
2024-01-31 13:05:00,141.35,141.39,141.31,141.37,27789.0,137.9595,137.9985,137.9205,137.979,27789.0
2024-01-31 13:10:00,141.37,141.38,141.27,141.32,42409.0,137.979,137.9888,137.8814,137.9302,42409.0
2024-01-31 13:15:00,141.32,141.4,141.29,141.36,28766.0,137.9302,138.0083,137.9009,137.9693,28766.0
2024-01-31 13:20:00,141.34,141.35,141.24,141.25,47981.0,137.9497,137.9595,137.8521,137.8619,47981.0
2024-01-31 13:25:00,141.26,141.27,141.17,141.22,20249.0,137.8717,137.8814,137.7838,137.8326,20249.0
2024-01-31 13:30:00,141.22,141.25,141.18,141.22,51241.0,137.8326,137.8619,137.7936,137.8326,51241.0
2024-01-31 13:35:00,141.22,141.24,141.19,141.2,47241.0,137.8326,137.8521,137.8033,137.8131,47241.0
2024-01-31 13:40:00,141.21,141.25,141.2,141.25,44389.0,137.8229,137.8619,137.8131,137.8619,44389.0
2024-01-31 13:45:00,141.26,141.32,141.26,141.31,31907.0,137.8717,137.9302,137.8717,137.9205,31907.0
2024-01-31 13:50:00,141.32,141.34,141.27,141.29,32604.0,137.9302,137.9497,137.8814,137.9009,32604.0
2024-01-31 13:55:00,141.29,141.33,141.27,141.28,35096.0,137.9009,137.94,137.8814,137.8912,35096.0
2024-01-31 14:00:00,141.3,141.37,140.89,141.09,222464.0,137.9107,137.979,137.5105,137.7057,222464.0
2024-01-31 14:05:00,141.08,141.17,140.94,140.98,111235.0,137.696,137.7838,137.5593,137.5984,111235.0
2024-01-31 14:10:00,140.99,141.09,140.95,140.99,96124.0,137.6081,137.7057,137.5691,137.6081,96124.0
2024-01-31 14:15:00,140.99,141.05,140.94,140.95,127810.0,137.6081,137.6667,137.5593,137.5691,127810.0
2024-01-31 14:20:00,140.95,141.06,140.94,141.0,94534.0,137.5691,137.6765,137.5593,137.6179,94534.0
2024-01-31 14:25:00,140.99,141.11,140.98,141.08,39863.0,137.6081,137.7253,137.5984,137.696,39863.0
2024-01-31 14:30:00,141.08,141.2,141.03,141.15,120143.0,137.696,137.8131,137.6472,137.7643,120143.0
2024-01-31 14:35:00,141.15,141.38,141.04,141.33,235870.0,137.7643,137.9888,137.6569,137.94,235870.0
2024-01-31 14:40:00,141.34,141.45,141.33,141.36,142999.0,137.9497,138.0571,137.94,137.9693,142999.0
2024-01-31 14:45:00,141.36,141.47,141.23,141.29,190585.0,137.9693,138.0766,137.8424,137.9009,190585.0
2024-01-31 14:50:00,141.3,141.33,141.0,141.09,151457.0,137.9107,137.94,137.6179,137.7057,151457.0
2024-01-31 14:55:00,141.09,141.15,140.94,140.97,118814.0,137.7057,137.7643,137.5593,137.5886,118814.0
2024-01-31 15:00:00,140.97,140.98,140.64,140.79,302474.0,137.5886,137.5984,137.2665,137.4129,302474.0
2024-01-31 15:05:00,140.78,140.82,140.6,140.79,249093.0,137.4032,137.4422,137.2275,137.4129,249093.0
2024-01-31 15:10:00,140.79,140.88,140.75,140.78,151541.0,137.4129,137.5008,137.3739,137.4032,151541.0
2024-01-31 15:15:00,140.77,140.81,140.55,140.56,138495.0,137.3934,137.4325,137.1787,137.1884,138495.0
2024-01-31 15:20:00,140.57,140.72,140.54,140.64,126501.0,137.1982,137.3446,137.1689,137.2665,126501.0
2024-01-31 15:25:00,140.63,140.69,140.54,140.61,148752.0,137.2568,137.3153,137.1689,137.2372,148752.0
2024-01-31 15:30:00,140.6,140.61,140.45,140.47,102374.0,137.2275,137.2372,137.0811,137.1006,102374.0
2024-01-31 15:35:00,140.46,140.55,140.42,140.5,177144.0,137.0908,137.1787,137.0518,137.1299,177144.0
2024-01-31 15:40:00,140.49,140.57,140.46,140.5,118259.0,137.1201,137.1982,137.0908,137.1299,118259.0
2024-01-31 15:45:00,140.51,140.55,140.46,140.55,177729.0,137.1396,137.1787,137.0908,137.1787,177729.0
2024-01-31 15:50:00,140.56,140.62,140.48,140.6,349673.0,137.1884,137.247,137.1104,137.2275,349673.0
2024-01-31 15:55:00,140.61,140.69,140.35,140.35,791854.0,137.2372,137.3153,136.9835,136.9835,791854.0
2024-02-01 09:30:00,140.5,140.64,140.02,140.04,600911.0,137.1299,137.2665,136.6614,136.6809,600911.0
2024-02-01 09:35:00,140.04,140.43,140.04,140.19,307502.0,136.6809,137.0616,136.6809,136.8273,307502.0
2024-02-01 09:40:00,140.19,140.34,140.08,140.32,217949.0,136.8273,136.9737,136.72,136.9542,217949.0
2024-02-01 09:45:00,140.31,140.4,140.12,140.22,197453.0,136.9444,137.0323,136.759,136.8566,197453.0
2024-02-01 09:50:00,140.21,140.33,140.17,140.18,87647.0,136.8468,136.964,136.8078,136.8176,87647.0
2024-02-01 09:55:00,140.17,140.23,140.01,140.06,150681.0,136.8078,136.8664,136.6516,136.7004,150681.0
2024-02-01 10:00:00,140.05,140.06,139.87,139.93,228570.0,136.6907,136.7004,136.515,136.5736,228570.0
2024-02-01 10:05:00,139.93,140.31,139.93,140.28,166846.0,136.5736,136.9444,136.5736,136.9152,166846.0
2024-02-01 10:10:00,140.29,140.35,140.17,140.28,117688.0,136.9249,136.9835,136.8078,136.9152,117688.0
2024-02-01 10:15:00,140.28,140.43,140.27,140.3,104743.0,136.9152,137.0616,136.9054,136.9347,104743.0
2024-02-01 10:20:00,140.29,140.29,140.04,140.17,101534.0,136.9249,136.9249,136.6809,136.8078,101534.0
2024-02-01 10:25:00,140.17,140.46,140.12,140.42,139690.0,136.8078,137.0908,136.759,137.0518,139690.0
2024-02-01 10:30:00,140.43,140.56,140.39,140.54,66036.0,137.0616,137.1884,137.0225,137.1689,66036.0
2024-02-01 10:35:00,140.54,140.6,140.53,140.56,86223.0,137.1689,137.2275,137.1592,137.1884,86223.0
2024-02-01 10:40:00,140.56,140.58,140.48,140.53,65009.0,137.1884,137.208,137.1104,137.1592,65009.0
2024-02-01 10:45:00,140.53,140.56,140.45,140.46,60404.0,137.1592,137.1884,137.0811,137.0908,60404.0
2024-02-01 10:50:00,140.46,140.55,140.39,140.44,79124.0,137.0908,137.1787,137.0225,137.0713,79124.0
2024-02-01 10:55:00,140.44,140.53,140.42,140.47,68639.0,137.0713,137.1592,137.0518,137.1006,68639.0
2024-02-01 11:00:00,140.47,140.69,140.46,140.68,99270.0,137.1006,137.3153,137.0908,137.3056,99270.0
2024-02-01 11:05:00,140.68,140.78,140.63,140.7,75570.0,137.3056,137.4032,137.2568,137.3251,75570.0
2024-02-01 11:10:00,140.71,140.71,140.53,140.63,63507.0,137.3348,137.3348,137.1592,137.2568,63507.0
2024-02-01 11:15:00,140.63,140.7,140.59,140.65,44289.0,137.2568,137.3251,137.2177,137.2763,44289.0
2024-02-01 11:20:00,140.66,140.69,140.56,140.67,61242.0,137.286,137.3153,137.1884,137.2958,61242.0
2024-02-01 11:25:00,140.68,140.85,140.67,140.81,40082.0,137.3056,137.4715,137.2958,137.4325,40082.0
2024-02-01 11:30:00,140.82,141.02,140.81,140.96,46704.0,137.4422,137.6374,137.4325,137.5789,46704.0
2024-02-01 11:35:00,140.96,140.99,140.91,140.97,41441.0,137.5789,137.6081,137.5301,137.5886,41441.0
2024-02-01 11:40:00,140.98,141.03,140.92,140.98,36608.0,137.5984,137.6472,137.5398,137.5984,36608.0
2024-02-01 11:45:00,140.98,141.01,140.95,140.99,27905.0,137.5984,137.6277,137.5691,137.6081,27905.0
2024-02-01 11:50:00,141.01,141.04,140.97,141.0,43954.0,137.6277,137.6569,137.5886,137.6179,43954.0
2024-02-01 11:55:00,141.0,141.02,140.95,141.02,28125.0,137.6179,137.6374,137.5691,137.6374,28125.0
2024-02-01 12:00:00,141.03,141.33,141.03,141.26,68184.0,137.6472,137.94,137.6472,137.8717,68184.0
2024-02-01 12:05:00,141.27,141.42,141.27,141.34,47086.0,137.8814,138.0278,137.8814,137.9497,47086.0
2024-02-01 12:10:00,141.34,141.43,141.25,141.27,108737.0,137.9497,138.0376,137.8619,137.8814,108737.0
2024-02-01 12:15:00,141.27,141.31,141.21,141.25,54664.0,137.8814,137.9205,137.8229,137.8619,54664.0
2024-02-01 12:20:00,141.25,141.35,141.25,141.35,17693.0,137.8619,137.9595,137.8619,137.9595,17693.0
2024-02-01 12:25:00,141.35,141.4,141.33,141.37,20419.0,137.9595,138.0083,137.94,137.979,20419.0
2024-02-01 12:30:00,141.37,141.42,141.35,141.38,53785.0,137.979,138.0278,137.9595,137.9888,53785.0
2024-02-01 12:35:00,141.39,141.58,141.35,141.58,45971.0,137.9985,138.184,137.9595,138.184,45971.0
2024-02-01 12:40:00,141.58,141.69,141.55,141.66,55591.0,138.184,138.2913,138.1547,138.2621,55591.0
2024-02-01 12:45:00,141.65,141.73,141.64,141.72,88700.0,138.2523,138.3304,138.2425,138.3206,88700.0
2024-02-01 12:50:00,141.73,141.82,141.72,141.81,89403.0,138.3304,138.4182,138.3206,138.4085,89403.0
2024-02-01 12:55:00,141.8,141.84,141.63,141.67,131731.0,138.3987,138.4377,138.2328,138.2718,131731.0
2024-02-01 13:00:00,141.67,141.72,141.58,141.58,66357.0,138.2718,138.3206,138.184,138.184,66357.0
2024-02-01 13:05:00,141.58,141.61,141.52,141.56,43496.0,138.184,138.2133,138.1254,138.1645,43496.0
2024-02-01 13:10:00,141.57,141.65,141.57,141.63,18816.0,138.1742,138.2523,138.1742,138.2328,18816.0
2024-02-01 13:15:00,141.63,141.67,141.56,141.61,56836.0,138.2328,138.2718,138.1645,138.2133,56836.0
2024-02-01 13:20:00,141.61,141.64,141.55,141.61,35575.0,138.2133,138.2425,138.1547,138.2133,35575.0
2024-02-01 13:25:00,141.62,141.65,141.59,141.63,26202.0,138.223,138.2523,138.1937,138.2328,26202.0
2024-02-01 13:30:00,141.63,141.74,141.61,141.7,34729.0,138.2328,138.3401,138.2133,138.3011,34729.0
2024-02-01 13:35:00,141.7,141.7,141.5,141.52,55659.0,138.3011,138.3011,138.1059,138.1254,55659.0
2024-02-01 13:40:00,141.52,141.64,141.5,141.61,54027.0,138.1254,138.2425,138.1059,138.2133,54027.0
2024-02-01 13:45:00,141.61,141.74,141.61,141.72,48875.0,138.2133,138.3401,138.2133,138.3206,48875.0
2024-02-01 13:50:00,141.72,141.81,141.72,141.8,23301.0,138.3206,138.4085,138.3206,138.3987,23301.0
2024-02-01 13:55:00,141.79,141.89,141.79,141.85,55342.0,138.3889,138.4865,138.3889,138.4475,55342.0
2024-02-01 14:00:00,141.87,141.98,141.84,141.98,29355.0,138.467,138.5744,138.4377,138.5744,29355.0
2024-02-01 14:05:00,141.97,142.03,141.94,142.0,117717.0,138.5646,138.6232,138.5353,138.5939,117717.0
2024-02-01 14:10:00,142.01,142.01,141.77,141.77,92418.0,138.6037,138.6037,138.3694,138.3694,92418.0
2024-02-01 14:15:00,141.77,141.85,141.75,141.83,30835.0,138.3694,138.4475,138.3499,138.428,30835.0
2024-02-01 14:20:00,141.84,141.85,141.77,141.78,21440.0,138.4377,138.4475,138.3694,138.3792,21440.0
2024-02-01 14:25:00,141.78,141.82,141.7,141.78,81340.0,138.3792,138.4182,138.3011,138.3792,81340.0
2024-02-01 14:30:00,141.78,141.78,141.66,141.67,91592.0,138.3792,138.3792,138.2621,138.2718,91592.0
2024-02-01 14:35:00,141.67,141.76,141.66,141.75,31583.0,138.2718,138.3597,138.2621,138.3499,31583.0
2024-02-01 14:40:00,141.76,141.79,141.73,141.75,43184.0,138.3597,138.3889,138.3304,138.3499,43184.0
2024-02-01 14:45:00,141.75,141.9,141.74,141.88,121096.0,138.3499,138.4963,138.3401,138.4768,121096.0
2024-02-01 14:50:00,141.88,141.91,141.81,141.81,37316.0,138.4768,138.5061,138.4085,138.4085,37316.0
2024-02-01 14:55:00,141.82,141.89,141.82,141.89,28435.0,138.4182,138.4865,138.4182,138.4865,28435.0
2024-02-01 15:00:00,141.9,141.94,141.83,141.94,48745.0,138.4963,138.5353,138.428,138.5353,48745.0
2024-02-01 15:05:00,141.95,141.96,141.86,141.88,31919.0,138.5451,138.5549,138.4573,138.4768,31919.0
2024-02-01 15:10:00,141.89,141.91,141.81,141.9,90548.0,138.4865,138.5061,138.4085,138.4963,90548.0
2024-02-01 15:15:00,141.9,142.0,141.86,141.94,74072.0,138.4963,138.5939,138.4573,138.5353,74072.0
2024-02-01 15:20:00,141.94,142.0,141.92,141.94,161410.0,138.5353,138.5939,138.5158,138.5353,161410.0
2024-02-01 15:25:00,141.94,142.0,141.92,141.97,50897.0,138.5353,138.5939,138.5158,138.5646,50897.0
2024-02-01 15:30:00,141.97,142.0,141.9,141.94,69969.0,138.5646,138.5939,138.4963,138.5353,69969.0
2024-02-01 15:35:00,141.94,141.99,141.89,141.99,144975.0,138.5353,138.5841,138.4865,138.5841,144975.0
2024-02-01 15:40:00,141.99,142.04,141.92,141.93,87078.0,138.5841,138.6329,138.5158,138.5256,87078.0
2024-02-01 15:45:00,141.93,142.01,141.91,141.92,237223.0,138.5256,138.6037,138.5061,138.5158,237223.0
2024-02-01 15:50:00,141.93,142.01,141.91,142.0,263892.0,138.5256,138.6037,138.5061,138.5939,263892.0
2024-02-01 15:55:00,142.0,142.19,141.99,142.19,366469.0,138.5939,138.7793,138.5841,138.7793,366469.0
2024-02-02 09:30:00,142.15,142.45,141.78,141.81,254689.0,138.7403,139.0331,138.3792,138.4085,254689.0
2024-02-02 09:35:00,141.8,141.81,141.49,141.61,233229.0,138.3987,138.4085,138.0961,138.2133,233229.0
2024-02-02 09:40:00,141.61,141.68,141.28,141.6,293076.0,138.2133,138.2816,137.8912,138.2035,293076.0
2024-02-02 09:45:00,141.61,141.68,141.33,141.37,301016.0,138.2133,138.2816,137.94,137.979,301016.0
2024-02-02 09:50:00,141.36,141.54,141.27,141.54,128300.0,137.9693,138.1449,137.8814,138.1449,128300.0
2024-02-02 09:55:00,141.54,141.72,141.53,141.64,148207.0,138.1449,138.3206,138.1352,138.2425,148207.0
2024-02-02 10:00:00,141.64,141.81,141.51,141.77,240163.0,138.2425,138.4085,138.1157,138.3694,240163.0
2024-02-02 10:05:00,141.77,141.85,141.64,141.75,142494.0,138.3694,138.4475,138.2425,138.3499,142494.0
2024-02-02 10:10:00,141.74,141.95,141.73,141.84,79799.0,138.3401,138.5451,138.3304,138.4377,79799.0
2024-02-02 10:15:00,141.84,141.94,141.8,141.85,89082.0,138.4377,138.5353,138.3987,138.4475,89082.0
2024-02-02 10:20:00,141.86,142.02,141.74,142.01,148006.0,138.4573,138.6134,138.3401,138.6037,148006.0
2024-02-02 10:25:00,142.02,142.05,141.86,141.93,138644.0,138.6134,138.6427,138.4573,138.5256,138644.0
2024-02-02 10:30:00,141.95,142.13,141.95,142.12,114113.0,138.5451,138.7208,138.5451,138.711,114113.0
2024-02-02 10:35:00,142.12,142.21,142.05,142.17,113489.0,138.711,138.7989,138.6427,138.7598,113489.0
2024-02-02 10:40:00,142.17,142.26,142.14,142.23,89322.0,138.7598,138.8477,138.7305,138.8184,89322.0
2024-02-02 10:45:00,142.24,142.36,142.23,142.26,96094.0,138.8281,138.9453,138.8184,138.8477,96094.0
2024-02-02 10:50:00,142.28,142.31,141.96,142.01,86493.0,138.8672,138.8965,138.5549,138.6037,86493.0
2024-02-02 10:55:00,141.99,142.28,141.92,142.25,101213.0,138.5841,138.8672,138.5158,138.8379,101213.0
2024-02-02 11:00:00,142.27,142.37,142.16,142.24,135745.0,138.8574,138.955,138.7501,138.8281,135745.0
2024-02-02 11:05:00,142.25,142.26,142.14,142.19,74715.0,138.8379,138.8477,138.7305,138.7793,74715.0
2024-02-02 11:10:00,142.2,142.2,142.04,142.13,90515.0,138.7891,138.7891,138.6329,138.7208,90515.0
2024-02-02 11:15:00,142.13,142.2,142.11,142.11,88020.0,138.7208,138.7891,138.7013,138.7013,88020.0
2024-02-02 11:20:00,142.11,142.12,141.88,141.89,98483.0,138.7013,138.711,138.4768,138.4865,98483.0
2024-02-02 11:25:00,141.88,142.19,141.88,142.16,100930.0,138.4768,138.7793,138.4768,138.7501,100930.0
2024-02-02 11:30:00,142.16,142.27,142.16,142.19,73121.0,138.7501,138.8574,138.7501,138.7793,73121.0
2024-02-02 11:35:00,142.19,142.32,142.15,142.32,55017.0,138.7793,138.9062,138.7403,138.9062,55017.0
2024-02-02 11:40:00,142.32,142.39,142.29,142.34,90800.0,138.9062,138.9746,138.877,138.9258,90800.0
2024-02-02 11:45:00,142.34,142.37,142.29,142.33,53294.0,138.9258,138.955,138.877,138.916,53294.0
2024-02-02 11:50:00,142.34,142.4,142.25,142.26,63911.0,138.9258,138.9843,138.8379,138.8477,63911.0
2024-02-02 11:55:00,142.27,142.3,142.07,142.12,131165.0,138.8574,138.8867,138.6622,138.711,131165.0
2024-02-02 12:00:00,142.13,142.18,142.1,142.1,62763.0,138.7208,138.7696,138.6915,138.6915,62763.0
2024-02-02 12:05:00,142.1,142.19,142.04,142.08,116705.0,138.6915,138.7793,138.6329,138.672,116705.0
2024-02-02 12:10:00,142.08,142.12,141.97,141.99,93564.0,138.672,138.711,138.5646,138.5841,93564.0
2024-02-02 12:15:00,141.99,142.05,141.95,142.02,131852.0,138.5841,138.6427,138.5451,138.6134,131852.0
2024-02-02 12:20:00,142.02,142.04,141.93,141.97,76145.0,138.6134,138.6329,138.5256,138.5646,76145.0
2024-02-02 12:25:00,141.96,142.1,141.91,142.08,151615.0,138.5549,138.6915,138.5061,138.672,151615.0
2024-02-02 12:30:00,142.1,142.14,142.01,142.04,141033.0,138.6915,138.7305,138.6037,138.6329,141033.0
2024-02-02 12:35:00,142.04,142.09,141.98,142.04,98501.0,138.6329,138.6817,138.5744,138.6329,98501.0
2024-02-02 12:40:00,142.05,142.05,141.56,141.61,216908.0,138.6427,138.6427,138.1645,138.2133,216908.0
2024-02-02 12:45:00,141.6,141.78,141.5,141.74,243306.0,138.2035,138.3792,138.1059,138.3401,243306.0
2024-02-02 12:50:00,141.75,141.76,141.6,141.68,62691.0,138.3499,138.3597,138.2035,138.2816,62691.0
2024-02-02 12:55:00,141.68,141.85,141.67,141.84,67873.0,138.2816,138.4475,138.2718,138.4377,67873.0
2024-02-02 13:00:00,141.85,141.99,141.85,141.95,41374.0,138.4475,138.5841,138.4475,138.5451,41374.0
2024-02-02 13:05:00,141.96,142.03,141.88,141.89,155198.0,138.5549,138.6232,138.4768,138.4865,155198.0
2024-02-02 13:10:00,141.89,141.97,141.83,141.93,47306.0,138.4865,138.5646,138.428,138.5256,47306.0
2024-02-02 13:15:00,141.94,142.05,141.92,142.03,83914.0,138.5353,138.6427,138.5158,138.6232,83914.0
2024-02-02 13:20:00,142.03,142.15,141.99,142.11,55870.0,138.6232,138.7403,138.5841,138.7013,55870.0
2024-02-02 13:25:00,142.11,142.11,141.93,141.99,114072.0,138.7013,138.7013,138.5256,138.5841,114072.0
2024-02-02 13:30:00,141.99,142.0,141.92,141.98,66464.0,138.5841,138.5939,138.5158,138.5744,66464.0
2024-02-02 13:35:00,141.99,142.09,141.93,142.02,52502.0,138.5841,138.6817,138.5256,138.6134,52502.0
2024-02-02 13:40:00,142.03,142.11,142.02,142.05,33847.0,138.6232,138.7013,138.6134,138.6427,33847.0
2024-02-02 13:45:00,142.06,142.12,141.94,142.03,72273.0,138.6525,138.711,138.5353,138.6232,72273.0
2024-02-02 13:50:00,142.03,142.08,141.93,141.96,36092.0,138.6232,138.672,138.5256,138.5549,36092.0
2024-02-02 13:55:00,141.95,141.99,141.91,141.91,26925.0,138.5451,138.5841,138.5061,138.5061,26925.0
2024-02-02 14:00:00,141.92,142.14,141.92,142.07,205465.0,138.5158,138.7305,138.5158,138.6622,205465.0
2024-02-02 14:05:00,142.06,142.17,142.04,142.13,39502.0,138.6525,138.7598,138.6329,138.7208,39502.0
2024-02-02 14:10:00,142.13,142.19,142.09,142.13,74769.0,138.7208,138.7793,138.6817,138.7208,74769.0
2024-02-02 14:15:00,142.12,142.18,142.07,142.09,109778.0,138.711,138.7696,138.6622,138.6817,109778.0
2024-02-02 14:20:00,142.09,142.11,142.0,142.09,51412.0,138.6817,138.7013,138.5939,138.6817,51412.0
2024-02-02 14:25:00,142.1,142.1,142.0,142.09,34109.0,138.6915,138.6915,138.5939,138.6817,34109.0
2024-02-02 14:30:00,142.11,142.21,142.07,142.2,41083.0,138.7013,138.7989,138.6622,138.7891,41083.0
2024-02-02 14:35:00,142.21,142.25,142.17,142.24,90503.0,138.7989,138.8379,138.7598,138.8281,90503.0
2024-02-02 14:40:00,142.25,142.31,142.2,142.22,63206.0,138.8379,138.8965,138.7891,138.8086,63206.0
2024-02-02 14:45:00,142.22,142.36,142.2,142.34,63999.0,138.8086,138.9453,138.7891,138.9258,63999.0
2024-02-02 14:50:00,142.36,142.4,142.3,142.36,48281.0,138.9453,138.9843,138.8867,138.9453,48281.0
2024-02-02 14:55:00,142.36,142.47,142.31,142.45,84130.0,138.9453,139.0526,138.8965,139.0331,84130.0
2024-02-02 15:00:00,142.45,142.49,142.4,142.49,41142.0,139.0331,139.0722,138.9843,139.0722,41142.0
2024-02-02 15:05:00,142.49,142.56,142.47,142.55,56594.0,139.0722,139.1405,139.0526,139.1307,56594.0
2024-02-02 15:10:00,142.56,142.6,142.52,142.52,78551.0,139.1405,139.1795,139.1014,139.1014,78551.0
2024-02-02 15:15:00,142.51,142.59,142.5,142.56,45320.0,139.0917,139.1698,139.0819,139.1405,45320.0
2024-02-02 15:20:00,142.55,142.6,142.48,142.51,60822.0,139.1307,139.1795,139.0624,139.0917,60822.0
2024-02-02 15:25:00,142.51,142.65,142.47,142.64,86207.0,139.0917,139.2283,139.0526,139.2186,86207.0
2024-02-02 15:30:00,142.64,142.64,142.49,142.52,95629.0,139.2186,139.2186,139.0722,139.1014,95629.0
2024-02-02 15:35:00,142.5,142.55,142.4,142.42,98475.0,139.0819,139.1307,138.9843,139.0038,98475.0
2024-02-02 15:40:00,142.42,142.42,142.26,142.26,83974.0,139.0038,139.0038,138.8477,138.8477,83974.0
2024-02-02 15:45:00,142.25,142.28,142.17,142.25,269423.0,138.8379,138.8672,138.7598,138.8379,269423.0
2024-02-02 15:50:00,142.24,142.3,142.08,142.28,373351.0,138.8281,138.8867,138.672,138.8672,373351.0
2024-02-02 15:55:00,142.29,142.31,141.97,141.98,563299.0,138.877,138.8965,138.5646,138.5744,563299.0
2024-02-05 09:30:00,142.67,142.67,141.78,141.99,536027.0,139.2478,139.2478,138.3792,138.5841,536027.0
2024-02-05 09:35:00,141.98,142.3,141.92,142.29,235216.0,138.5744,138.8867,138.5158,138.877,235216.0
2024-02-05 09:40:00,142.3,142.89,142.29,142.81,219297.0,138.8867,139.4626,138.877,139.3845,219297.0
2024-02-05 09:45:00,142.81,143.05,142.65,143.05,245882.0,139.3845,139.6187,139.2283,139.6187,245882.0
2024-02-05 09:50:00,143.05,143.31,143.02,143.31,177254.0,139.6187,139.8725,139.5894,139.8725,177254.0
2024-02-05 09:55:00,143.3,143.31,143.05,143.25,274209.0,139.8627,139.8725,139.6187,139.8139,274209.0
2024-02-05 10:00:00,143.25,143.25,142.93,143.04,311035.0,139.8139,139.8139,139.5016,139.609,311035.0
2024-02-05 10:05:00,143.04,143.11,142.81,142.81,209778.0,139.609,139.6773,139.3845,139.3845,209778.0
2024-02-05 10:10:00,142.79,142.81,142.6,142.71,173270.0,139.365,139.3845,139.1795,139.2869,173270.0
2024-02-05 10:15:00,142.71,142.71,142.45,142.53,138524.0,139.2869,139.2869,139.0331,139.1112,138524.0
2024-02-05 10:20:00,142.53,142.62,142.4,142.49,123928.0,139.1112,139.199,138.9843,139.0722,123928.0
2024-02-05 10:25:00,142.49,142.68,142.47,142.6,127700.0,139.0722,139.2576,139.0526,139.1795,127700.0
2024-02-05 10:30:00,142.6,142.7,142.5,142.69,117159.0,139.1795,139.2771,139.0819,139.2674,117159.0
2024-02-05 10:35:00,142.68,142.79,142.62,142.73,104590.0,139.2576,139.365,139.199,139.3064,104590.0
2024-02-05 10:40:00,142.73,142.86,142.46,142.57,254335.0,139.3064,139.4333,139.0429,139.1502,254335.0
2024-02-05 10:45:00,142.57,142.63,142.48,142.56,64356.0,139.1502,139.2088,139.0624,139.1405,64356.0
2024-02-05 10:50:00,142.57,142.59,142.4,142.41,66944.0,139.1502,139.1698,138.9843,138.9941,66944.0
2024-02-05 10:55:00,142.42,142.45,142.34,142.37,85653.0,139.0038,139.0331,138.9258,138.955,85653.0
2024-02-05 11:00:00,142.37,142.46,142.35,142.45,80862.0,138.955,139.0429,138.9355,139.0331,80862.0
2024-02-05 11:05:00,142.45,142.49,142.42,142.42,52823.0,139.0331,139.0722,139.0038,139.0038,52823.0
2024-02-05 11:10:00,142.42,142.42,142.31,142.34,56454.0,139.0038,139.0038,138.8965,138.9258,56454.0
2024-02-05 11:15:00,142.35,142.37,142.29,142.36,85887.0,138.9355,138.955,138.877,138.9453,85887.0
2024-02-05 11:20:00,142.36,142.42,142.3,142.31,129386.0,138.9453,139.0038,138.8867,138.8965,129386.0
2024-02-05 11:25:00,142.3,142.36,142.24,142.35,95040.0,138.8867,138.9453,138.8281,138.9355,95040.0
2024-02-05 11:30:00,142.36,142.54,142.36,142.53,63569.0,138.9453,139.121,138.9453,139.1112,63569.0
2024-02-05 11:35:00,142.53,142.56,142.45,142.45,59361.0,139.1112,139.1405,139.0331,139.0331,59361.0
2024-02-05 11:40:00,142.45,142.52,142.41,142.46,128656.0,139.0331,139.1014,138.9941,139.0429,128656.0
2024-02-05 11:45:00,142.46,142.51,142.43,142.5,46267.0,139.0429,139.0917,139.0136,139.0819,46267.0
2024-02-05 11:50:00,142.5,142.5,142.36,142.37,80632.0,139.0819,139.0819,138.9453,138.955,80632.0
2024-02-05 11:55:00,142.36,142.42,142.32,142.42,80693.0,138.9453,139.0038,138.9062,139.0038,80693.0
2024-02-05 12:00:00,142.42,142.48,142.36,142.43,65300.0,139.0038,139.0624,138.9453,139.0136,65300.0
2024-02-05 12:05:00,142.43,142.43,142.32,142.39,103545.0,139.0136,139.0136,138.9062,138.9746,103545.0
2024-02-05 12:10:00,142.39,142.4,142.31,142.37,62556.0,138.9746,138.9843,138.8965,138.955,62556.0
2024-02-05 12:15:00,142.38,142.39,142.29,142.31,38292.0,138.9648,138.9746,138.877,138.8965,38292.0
2024-02-05 12:20:00,142.31,142.34,142.2,142.34,106210.0,138.8965,138.9258,138.7891,138.9258,106210.0
2024-02-05 12:25:00,142.34,142.42,142.29,142.38,52347.0,138.9258,139.0038,138.877,138.9648,52347.0
2024-02-05 12:30:00,142.38,142.49,142.38,142.44,41827.0,138.9648,139.0722,138.9648,139.0234,41827.0
2024-02-05 12:35:00,142.44,142.48,142.37,142.43,83240.0,139.0234,139.0624,138.955,139.0136,83240.0
2024-02-05 12:40:00,142.43,142.46,142.39,142.43,39289.0,139.0136,139.0429,138.9746,139.0136,39289.0
2024-02-05 12:45:00,142.43,142.5,142.41,142.49,227780.0,139.0136,139.0819,138.9941,139.0722,227780.0
2024-02-05 12:50:00,142.49,142.53,142.45,142.49,88936.0,139.0722,139.1112,139.0331,139.0722,88936.0
2024-02-05 12:55:00,142.48,142.48,142.4,142.42,27994.0,139.0624,139.0624,138.9843,139.0038,27994.0
2024-02-05 13:00:00,142.42,142.44,142.33,142.36,121004.0,139.0038,139.0234,138.916,138.9453,121004.0
2024-02-05 13:05:00,142.37,142.48,142.36,142.48,33780.0,138.955,139.0624,138.9453,139.0624,33780.0
2024-02-05 13:10:00,142.48,142.55,142.47,142.54,59693.0,139.0624,139.1307,139.0526,139.121,59693.0
2024-02-05 13:15:00,142.54,142.54,142.47,142.52,74154.0,139.121,139.121,139.0526,139.1014,74154.0
2024-02-05 13:20:00,142.51,142.56,142.49,142.5,47227.0,139.0917,139.1405,139.0722,139.0819,47227.0
2024-02-05 13:25:00,142.51,142.54,142.41,142.41,79800.0,139.0917,139.121,138.9941,138.9941,79800.0
2024-02-05 13:30:00,142.41,142.47,142.37,142.47,34393.0,138.9941,139.0526,138.955,139.0526,34393.0
2024-02-05 13:35:00,142.47,142.57,142.47,142.56,74725.0,139.0526,139.1502,139.0526,139.1405,74725.0
2024-02-05 13:40:00,142.57,142.58,142.49,142.53,47390.0,139.1502,139.16,139.0722,139.1112,47390.0
2024-02-05 13:45:00,142.53,142.61,142.51,142.53,62088.0,139.1112,139.1893,139.0917,139.1112,62088.0
2024-02-05 13:50:00,142.53,142.64,142.53,142.63,44458.0,139.1112,139.2186,139.1112,139.2088,44458.0
2024-02-05 13:55:00,142.63,142.71,142.59,142.7,62580.0,139.2088,139.2869,139.1698,139.2771,62580.0
2024-02-05 14:00:00,142.7,142.7,142.6,142.67,39335.0,139.2771,139.2771,139.1795,139.2478,39335.0
2024-02-05 14:05:00,142.66,142.74,142.64,142.71,70493.0,139.2381,139.3162,139.2186,139.2869,70493.0
2024-02-05 14:10:00,142.7,142.71,142.6,142.64,63936.0,139.2771,139.2869,139.1795,139.2186,63936.0
2024-02-05 14:15:00,142.63,142.74,142.61,142.71,34607.0,139.2088,139.3162,139.1893,139.2869,34607.0
2024-02-05 14:20:00,142.71,142.8,142.7,142.77,44712.0,139.2869,139.3747,139.2771,139.3454,44712.0
2024-02-05 14:25:00,142.76,142.8,142.71,142.75,51129.0,139.3357,139.3747,139.2869,139.3259,51129.0
2024-02-05 14:30:00,142.75,142.86,142.73,142.79,69498.0,139.3259,139.4333,139.3064,139.365,69498.0
2024-02-05 14:35:00,142.78,142.85,142.74,142.84,58867.0,139.3552,139.4235,139.3162,139.4138,58867.0
2024-02-05 14:40:00,142.84,142.86,142.74,142.8,56857.0,139.4138,139.4333,139.3162,139.3747,56857.0
2024-02-05 14:45:00,142.8,142.84,142.76,142.81,50282.0,139.3747,139.4138,139.3357,139.3845,50282.0
2024-02-05 14:50:00,142.81,142.88,142.76,142.83,57111.0,139.3845,139.4528,139.3357,139.404,57111.0
2024-02-05 14:55:00,142.82,142.86,142.76,142.83,60306.0,139.3942,139.4333,139.3357,139.404,60306.0
2024-02-05 15:00:00,142.83,142.86,142.75,142.75,78388.0,139.404,139.4333,139.3259,139.3259,78388.0
2024-02-05 15:05:00,142.74,142.77,142.64,142.66,77653.0,139.3162,139.3454,139.2186,139.2381,77653.0
2024-02-05 15:10:00,142.66,142.67,142.52,142.53,61167.0,139.2381,139.2478,139.1014,139.1112,61167.0
2024-02-05 15:15:00,142.53,142.66,142.5,142.63,60988.0,139.1112,139.2381,139.0819,139.2088,60988.0
2024-02-05 15:20:00,142.63,142.76,142.62,142.75,82069.0,139.2088,139.3357,139.199,139.3259,82069.0
2024-02-05 15:25:00,142.76,142.81,142.75,142.78,59690.0,139.3357,139.3845,139.3259,139.3552,59690.0
2024-02-05 15:30:00,142.78,142.86,142.72,142.86,66203.0,139.3552,139.4333,139.2966,139.4333,66203.0
2024-02-05 15:35:00,142.85,142.88,142.75,142.78,111540.0,139.4235,139.4528,139.3259,139.3552,111540.0
2024-02-05 15:40:00,142.79,142.8,142.66,142.67,94654.0,139.365,139.3747,139.2381,139.2478,94654.0
2024-02-05 15:45:00,142.66,142.73,142.62,142.63,104097.0,139.2381,139.3064,139.199,139.2088,104097.0
2024-02-05 15:50:00,142.64,142.72,142.62,142.65,209409.0,139.2186,139.2966,139.199,139.2283,209409.0
2024-02-05 15:55:00,142.66,142.66,142.4,142.41,629770.0,139.2381,139.2381,138.9843,138.9941,629770.0
2024-02-06 09:30:00,143.54,143.54,142.99,143.04,578571.0,140.097,140.097,139.5602,139.609,578571.0
2024-02-06 09:35:00,143.05,143.28,142.82,142.96,723669.0,139.6187,139.8432,139.3942,139.5309,723669.0
2024-02-06 09:40:00,142.97,143.34,142.92,143.34,260946.0,139.5406,139.9018,139.4918,139.9018,260946.0
2024-02-06 09:45:00,143.35,143.72,143.3,143.71,456614.0,139.9115,140.2726,139.8627,140.2629,456614.0
2024-02-06 09:50:00,143.71,143.76,143.51,143.57,160661.0,140.2629,140.3117,140.0677,140.1262,160661.0
2024-02-06 09:55:00,143.55,143.55,143.37,143.45,115196.0,140.1067,140.1067,139.931,140.0091,115196.0
2024-02-06 10:00:00,143.45,143.48,143.32,143.43,102297.0,140.0091,140.0384,139.8822,139.9896,102297.0
2024-02-06 10:05:00,143.43,143.44,143.25,143.33,130233.0,139.9896,139.9994,139.8139,139.892,130233.0
2024-02-06 10:10:00,143.33,143.34,143.16,143.19,217105.0,139.892,139.9018,139.7261,139.7554,217105.0
2024-02-06 10:15:00,143.18,143.52,143.14,143.34,125366.0,139.7456,140.0774,139.7066,139.9018,125366.0
2024-02-06 10:20:00,143.34,143.5,143.31,143.4,129840.0,139.9018,140.0579,139.8725,139.9603,129840.0
2024-02-06 10:25:00,143.4,143.43,143.18,143.23,127640.0,139.9603,139.9896,139.7456,139.7944,127640.0
2024-02-06 10:30:00,143.22,143.35,143.12,143.33,172555.0,139.7846,139.9115,139.687,139.892,172555.0
2024-02-06 10:35:00,143.33,143.47,143.28,143.42,134488.0,139.892,140.0286,139.8432,139.9798,134488.0
2024-02-06 10:40:00,143.42,143.42,143.24,143.29,84058.0,139.9798,139.9798,139.8042,139.853,84058.0
2024-02-06 10:45:00,143.3,143.33,143.19,143.25,74809.0,139.8627,139.892,139.7554,139.8139,74809.0
2024-02-06 10:50:00,143.26,143.35,143.21,143.35,159908.0,139.8237,139.9115,139.7749,139.9115,159908.0
2024-02-06 10:55:00,143.35,143.37,143.23,143.26,85744.0,139.9115,139.931,139.7944,139.8237,85744.0
2024-02-06 11:00:00,143.27,143.28,143.1,143.12,81423.0,139.8334,139.8432,139.6675,139.687,81423.0
2024-02-06 11:05:00,143.12,143.23,142.93,143.19,346087.0,139.687,139.7944,139.5016,139.7554,346087.0
2024-02-06 11:10:00,143.19,143.29,143.16,143.16,82979.0,139.7554,139.853,139.7261,139.7261,82979.0
2024-02-06 11:15:00,143.15,143.28,143.14,143.21,68397.0,139.7163,139.8432,139.7066,139.7749,68397.0
2024-02-06 11:20:00,143.21,143.23,143.11,143.17,133394.0,139.7749,139.7944,139.6773,139.7358,133394.0
2024-02-06 11:25:00,143.18,143.28,143.12,143.22,98220.0,139.7456,139.8432,139.687,139.7846,98220.0
2024-02-06 11:30:00,143.21,143.21,143.03,143.04,61930.0,139.7749,139.7749,139.5992,139.609,61930.0
2024-02-06 11:35:00,143.05,143.18,142.98,143.14,82902.0,139.6187,139.7456,139.5504,139.7066,82902.0
2024-02-06 11:40:00,143.13,143.16,143.06,143.09,51011.0,139.6968,139.7261,139.6285,139.6578,51011.0
2024-02-06 11:45:00,143.09,143.12,143.01,143.03,51733.0,139.6578,139.687,139.5797,139.5992,51733.0
2024-02-06 11:50:00,143.04,143.13,143.01,143.13,35943.0,139.609,139.6968,139.5797,139.6968,35943.0
2024-02-06 11:55:00,143.12,143.19,143.02,143.19,46888.0,139.687,139.7554,139.5894,139.7554,46888.0
2024-02-06 12:00:00,143.2,143.34,143.2,143.25,128938.0,139.7651,139.9018,139.7651,139.8139,128938.0
2024-02-06 12:05:00,143.25,143.3,143.19,143.3,139944.0,139.8139,139.8627,139.7554,139.8627,139944.0
2024-02-06 12:10:00,143.29,143.56,143.29,143.56,93041.0,139.853,140.1165,139.853,140.1165,93041.0
2024-02-06 12:15:00,143.56,143.65,143.49,143.58,57121.0,140.1165,140.2043,140.0482,140.136,57121.0
2024-02-06 12:20:00,143.57,143.63,143.55,143.59,59084.0,140.1262,140.1848,140.1067,140.1458,59084.0
2024-02-06 12:25:00,143.59,143.77,143.59,143.75,83021.0,140.1458,140.3215,140.1458,140.3019,83021.0
2024-02-06 12:30:00,143.76,143.78,143.67,143.73,54860.0,140.3117,140.3312,140.2238,140.2824,54860.0
2024-02-06 12:35:00,143.72,143.74,143.66,143.7,46491.0,140.2726,140.2922,140.2141,140.2531,46491.0
2024-02-06 12:40:00,143.71,143.72,143.63,143.68,46247.0,140.2629,140.2726,140.1848,140.2336,46247.0
2024-02-06 12:45:00,143.68,143.68,143.62,143.65,57190.0,140.2336,140.2336,140.175,140.2043,57190.0
2024-02-06 12:50:00,143.64,143.72,143.62,143.7,39884.0,140.1946,140.2726,140.175,140.2531,39884.0
2024-02-06 12:55:00,143.69,143.81,143.69,143.81,74676.0,140.2434,140.3605,140.2434,140.3605,74676.0
2024-02-06 13:00:00,143.8,143.82,143.69,143.82,64251.0,140.3507,140.3703,140.2434,140.3703,64251.0
2024-02-06 13:05:00,143.81,143.9,143.8,143.84,64979.0,140.3605,140.4483,140.3507,140.3898,64979.0
2024-02-06 13:10:00,143.84,143.86,143.73,143.77,52147.0,140.3898,140.4093,140.2824,140.3215,52147.0
2024-02-06 13:15:00,143.77,143.82,143.72,143.78,41923.0,140.3215,140.3703,140.2726,140.3312,41923.0
2024-02-06 13:20:00,143.78,143.81,143.75,143.78,29328.0,140.3312,140.3605,140.3019,140.3312,29328.0
2024-02-06 13:25:00,143.78,143.86,143.78,143.83,97141.0,140.3312,140.4093,140.3312,140.38,97141.0
2024-02-06 13:30:00,143.84,143.96,143.84,143.93,41928.0,140.3898,140.5069,140.3898,140.4776,41928.0
2024-02-06 13:35:00,143.92,143.92,143.84,143.9,39977.0,140.4679,140.4679,140.3898,140.4483,39977.0
2024-02-06 13:40:00,143.9,143.95,143.87,143.91,28020.0,140.4483,140.4971,140.4191,140.4581,28020.0
2024-02-06 13:45:00,143.91,144.05,143.91,144.05,60509.0,140.4581,140.5947,140.4581,140.5947,60509.0
2024-02-06 13:50:00,144.05,144.09,144.0,144.02,40948.0,140.5947,140.6338,140.5459,140.5655,40948.0
2024-02-06 13:55:00,144.02,144.04,143.97,143.98,24562.0,140.5655,140.585,140.5167,140.5264,24562.0
2024-02-06 14:00:00,143.97,143.98,143.85,143.9,69068.0,140.5167,140.5264,140.3995,140.4483,69068.0
2024-02-06 14:05:00,143.9,143.92,143.7,143.75,110111.0,140.4483,140.4679,140.2531,140.3019,110111.0
2024-02-06 14:10:00,143.74,143.75,143.68,143.72,24990.0,140.2922,140.3019,140.2336,140.2726,24990.0
2024-02-06 14:15:00,143.72,143.77,143.7,143.75,73659.0,140.2726,140.3215,140.2531,140.3019,73659.0
2024-02-06 14:20:00,143.74,143.85,143.72,143.77,51357.0,140.2922,140.3995,140.2726,140.3215,51357.0
2024-02-06 14:25:00,143.77,143.82,143.75,143.78,35137.0,140.3215,140.3703,140.3019,140.3312,35137.0
2024-02-06 14:30:00,143.78,143.8,143.66,143.7,116795.0,140.3312,140.3507,140.2141,140.2531,116795.0
2024-02-06 14:35:00,143.7,143.73,143.56,143.58,66502.0,140.2531,140.2824,140.1165,140.136,66502.0
2024-02-06 14:40:00,143.58,143.64,143.54,143.63,43966.0,140.136,140.1946,140.097,140.1848,43966.0
2024-02-06 14:45:00,143.63,143.73,143.61,143.68,31781.0,140.1848,140.2824,140.1653,140.2336,31781.0
2024-02-06 14:50:00,143.68,143.69,143.6,143.61,49758.0,140.2336,140.2434,140.1555,140.1653,49758.0
2024-02-06 14:55:00,143.61,143.71,143.61,143.66,51607.0,140.1653,140.2629,140.1653,140.2141,51607.0
2024-02-06 15:00:00,143.66,143.67,143.57,143.59,64215.0,140.2141,140.2238,140.1262,140.1458,64215.0
2024-02-06 15:05:00,143.59,143.63,143.53,143.6,107206.0,140.1458,140.1848,140.0872,140.1555,107206.0
2024-02-06 15:10:00,143.61,143.66,143.58,143.62,58342.0,140.1653,140.2141,140.136,140.175,58342.0
2024-02-06 15:15:00,143.61,143.62,143.51,143.52,57467.0,140.1653,140.175,140.0677,140.0774,57467.0
2024-02-06 15:20:00,143.51,143.55,143.49,143.53,53444.0,140.0677,140.1067,140.0482,140.0872,53444.0
2024-02-06 15:25:00,143.53,143.61,143.52,143.61,71280.0,140.0872,140.1653,140.0774,140.1653,71280.0
2024-02-06 15:30:00,143.62,143.65,143.56,143.65,61577.0,140.175,140.2043,140.1165,140.2043,61577.0
2024-02-06 15:35:00,143.65,143.76,143.65,143.7,138673.0,140.2043,140.3117,140.2043,140.2531,138673.0
2024-02-06 15:40:00,143.7,143.75,143.61,143.69,107782.0,140.2531,140.3019,140.1653,140.2434,107782.0
2024-02-06 15:45:00,143.69,143.79,143.69,143.74,134112.0,140.2434,140.341,140.2434,140.2922,134112.0
2024-02-06 15:50:00,143.74,143.81,143.71,143.75,268861.0,140.2922,140.3605,140.2629,140.3019,268861.0
2024-02-06 15:55:00,143.76,144.02,143.76,143.98,435968.0,140.3117,140.5655,140.3117,140.5264,435968.0
2024-02-07 09:30:00,144.33,144.53,144.18,144.18,251560.0,140.868,141.0632,140.7216,140.7216,251560.0
2024-02-07 09:35:00,144.19,144.48,144.07,144.44,236172.0,140.7314,141.0144,140.6143,140.9754,236172.0
2024-02-07 09:40:00,144.45,144.55,144.24,144.33,164979.0,140.9851,141.0827,140.7802,140.868,164979.0
2024-02-07 09:45:00,144.34,144.64,144.27,144.59,161735.0,140.8778,141.1706,140.8095,141.1218,161735.0
2024-02-07 09:50:00,144.6,144.78,144.57,144.71,69729.0,141.1315,141.3072,141.1023,141.2389,69729.0
2024-02-07 09:55:00,144.71,144.94,144.66,144.89,113904.0,141.2389,141.4634,141.1901,141.4146,113904.0
2024-02-07 10:00:00,144.89,144.96,144.7,144.7,142804.0,141.4146,141.4829,141.2291,141.2291,142804.0
2024-02-07 10:05:00,144.7,144.78,144.55,144.73,171785.0,141.2291,141.3072,141.0827,141.2584,171785.0
2024-02-07 10:10:00,144.73,144.76,144.61,144.63,103877.0,141.2584,141.2877,141.1413,141.1608,103877.0
2024-02-07 10:15:00,144.64,144.94,144.55,144.94,112491.0,141.1706,141.4634,141.0827,141.4634,112491.0
2024-02-07 10:20:00,144.94,145.02,144.86,144.89,125550.0,141.4634,141.5415,141.3853,141.4146,125550.0
2024-02-07 10:25:00,144.89,144.93,144.72,144.78,131036.0,141.4146,141.4536,141.2487,141.3072,131036.0
2024-02-07 10:30:00,144.79,144.84,144.68,144.83,117546.0,141.317,141.3658,141.2096,141.356,117546.0
2024-02-07 10:35:00,144.83,144.88,144.74,144.84,112812.0,141.356,141.4048,141.2682,141.3658,112812.0
2024-02-07 10:40:00,144.85,144.88,144.73,144.78,100653.0,141.3755,141.4048,141.2584,141.3072,100653.0
2024-02-07 10:45:00,144.78,144.88,144.77,144.85,53830.0,141.3072,141.4048,141.2975,141.3755,53830.0
2024-02-07 10:50:00,144.87,144.99,144.85,144.9,129566.0,141.3951,141.5122,141.3755,141.4243,129566.0
2024-02-07 10:55:00,144.9,144.9,144.8,144.89,78464.0,141.4243,141.4243,141.3267,141.4146,78464.0
2024-02-07 11:00:00,144.89,144.91,144.79,144.87,90212.0,141.4146,141.4341,141.317,141.3951,90212.0
2024-02-07 11:05:00,144.87,145.03,144.87,144.96,85396.0,141.3951,141.5512,141.3951,141.4829,85396.0
2024-02-07 11:10:00,144.96,144.96,144.89,144.91,110965.0,141.4829,141.4829,141.4146,141.4341,110965.0
2024-02-07 11:15:00,144.92,144.97,144.87,144.91,70366.0,141.4439,141.4927,141.3951,141.4341,70366.0
2024-02-07 11:20:00,144.91,144.92,144.84,144.85,53213.0,141.4341,141.4439,141.3658,141.3755,53213.0
2024-02-07 11:25:00,144.84,144.9,144.81,144.83,48602.0,141.3658,141.4243,141.3365,141.356,48602.0
2024-02-07 11:30:00,144.84,144.87,144.77,144.78,43412.0,141.3658,141.3951,141.2975,141.3072,43412.0
2024-02-07 11:35:00,144.77,144.85,144.74,144.82,59092.0,141.2975,141.3755,141.2682,141.3463,59092.0
2024-02-07 11:40:00,144.81,144.82,144.74,144.81,51505.0,141.3365,141.3463,141.2682,141.3365,51505.0
2024-02-07 11:45:00,144.81,144.81,144.74,144.78,37469.0,141.3365,141.3365,141.2682,141.3072,37469.0
2024-02-07 11:50:00,144.78,144.85,144.74,144.84,46666.0,141.3072,141.3755,141.2682,141.3658,46666.0
2024-02-07 11:55:00,144.85,144.92,144.81,144.83,50777.0,141.3755,141.4439,141.3365,141.356,50777.0
2024-02-07 12:00:00,144.84,144.86,144.73,144.76,61199.0,141.3658,141.3853,141.2584,141.2877,61199.0
2024-02-07 12:05:00,144.77,144.81,144.69,144.77,37328.0,141.2975,141.3365,141.2194,141.2975,37328.0
2024-02-07 12:10:00,144.77,144.78,144.71,144.77,43034.0,141.2975,141.3072,141.2389,141.2975,43034.0
2024-02-07 12:15:00,144.76,144.79,144.69,144.77,79061.0,141.2877,141.317,141.2194,141.2975,79061.0
2024-02-07 12:20:00,144.77,144.77,144.62,144.69,97168.0,141.2975,141.2975,141.1511,141.2194,97168.0
2024-02-07 12:25:00,144.69,144.71,144.65,144.66,87521.0,141.2194,141.2389,141.1803,141.1901,87521.0
2024-02-07 12:30:00,144.66,144.66,144.55,144.58,60054.0,141.1901,141.1901,141.0827,141.112,60054.0
2024-02-07 12:35:00,144.58,144.61,144.54,144.59,31085.0,141.112,141.1413,141.073,141.1218,31085.0
2024-02-07 12:40:00,144.59,144.64,144.56,144.63,38705.0,141.1218,141.1706,141.0925,141.1608,38705.0
2024-02-07 12:45:00,144.63,144.68,144.62,144.64,35606.0,141.1608,141.2096,141.1511,141.1706,35606.0
2024-02-07 12:50:00,144.64,144.66,144.56,144.66,30746.0,141.1706,141.1901,141.0925,141.1901,30746.0
2024-02-07 12:55:00,144.67,144.71,144.61,144.63,121169.0,141.1999,141.2389,141.1413,141.1608,121169.0
2024-02-07 13:00:00,144.63,144.77,144.59,144.59,161836.0,141.1608,141.2975,141.1218,141.1218,161836.0
2024-02-07 13:05:00,144.58,144.6,144.51,144.59,101570.0,141.112,141.1315,141.0437,141.1218,101570.0
2024-02-07 13:10:00,144.6,144.7,144.59,144.68,37148.0,141.1315,141.2291,141.1218,141.2096,37148.0
2024-02-07 13:15:00,144.68,144.74,144.63,144.65,83196.0,141.2096,141.2682,141.1608,141.1803,83196.0
2024-02-07 13:20:00,144.65,144.67,144.61,144.63,43591.0,141.1803,141.1999,141.1413,141.1608,43591.0
2024-02-07 13:25:00,144.62,144.75,144.61,144.75,57362.0,141.1511,141.2779,141.1413,141.2779,57362.0
2024-02-07 13:30:00,144.75,144.8,144.68,144.72,66191.0,141.2779,141.3267,141.2096,141.2487,66191.0
2024-02-07 13:35:00,144.71,144.71,144.61,144.63,36159.0,141.2389,141.2389,141.1413,141.1608,36159.0
2024-02-07 13:40:00,144.64,144.65,144.52,144.55,139849.0,141.1706,141.1803,141.0535,141.0827,139849.0
2024-02-07 13:45:00,144.55,144.55,144.43,144.5,30281.0,141.0827,141.0827,140.9656,141.0339,30281.0
2024-02-07 13:50:00,144.5,144.54,144.48,144.53,27148.0,141.0339,141.073,141.0144,141.0632,27148.0
2024-02-07 13:55:00,144.53,144.56,144.46,144.48,32935.0,141.0632,141.0925,140.9949,141.0144,32935.0
2024-02-07 14:00:00,144.48,144.53,144.46,144.47,39876.0,141.0144,141.0632,140.9949,141.0047,39876.0
2024-02-07 14:05:00,144.47,144.54,144.47,144.5,36208.0,141.0047,141.073,141.0047,141.0339,36208.0
2024-02-07 14:10:00,144.51,144.62,144.5,144.59,52331.0,141.0437,141.1511,141.0339,141.1218,52331.0
2024-02-07 14:15:00,144.59,144.64,144.53,144.55,48475.0,141.1218,141.1706,141.0632,141.0827,48475.0
2024-02-07 14:20:00,144.56,144.64,144.55,144.6,40466.0,141.0925,141.1706,141.0827,141.1315,40466.0
2024-02-07 14:25:00,144.6,144.63,144.58,144.63,50349.0,141.1315,141.1608,141.112,141.1608,50349.0
2024-02-07 14:30:00,144.63,144.64,144.54,144.54,48292.0,141.1608,141.1706,141.073,141.073,48292.0
2024-02-07 14:35:00,144.53,144.61,144.52,144.56,57235.0,141.0632,141.1413,141.0535,141.0925,57235.0
2024-02-07 14:40:00,144.55,144.64,144.53,144.62,129232.0,141.0827,141.1706,141.0632,141.1511,129232.0
2024-02-07 14:45:00,144.62,144.67,144.58,144.62,69974.0,141.1511,141.1999,141.112,141.1511,69974.0
2024-02-07 14:50:00,144.62,144.66,144.6,144.65,38796.0,141.1511,141.1901,141.1315,141.1803,38796.0
2024-02-07 14:55:00,144.64,144.68,144.63,144.68,27838.0,141.1706,141.2096,141.1608,141.2096,27838.0
2024-02-07 15:00:00,144.69,144.72,144.66,144.68,66840.0,141.2194,141.2487,141.1901,141.2096,66840.0
2024-02-07 15:05:00,144.67,144.71,144.64,144.65,36739.0,141.1999,141.2389,141.1706,141.1803,36739.0
2024-02-07 15:10:00,144.66,144.67,144.52,144.53,65872.0,141.1901,141.1999,141.0535,141.0632,65872.0
2024-02-07 15:15:00,144.52,144.56,144.49,144.56,103973.0,141.0535,141.0925,141.0242,141.0925,103973.0
2024-02-07 15:20:00,144.55,144.56,144.48,144.53,53570.0,141.0827,141.0925,141.0144,141.0632,53570.0
2024-02-07 15:25:00,144.52,144.57,144.48,144.54,51117.0,141.0535,141.1023,141.0144,141.073,51117.0
2024-02-07 15:30:00,144.54,144.58,144.49,144.52,80791.0,141.073,141.112,141.0242,141.0535,80791.0
2024-02-07 15:35:00,144.51,144.56,144.47,144.51,69871.0,141.0437,141.0925,141.0047,141.0437,69871.0
2024-02-07 15:40:00,144.51,144.57,144.4,144.42,119906.0,141.0437,141.1023,140.9363,140.9559,119906.0
2024-02-07 15:45:00,144.43,144.5,144.35,144.36,133565.0,140.9656,141.0339,140.8875,140.8973,133565.0
2024-02-07 15:50:00,144.37,144.39,144.24,144.33,200982.0,140.9071,140.9266,140.7802,140.868,200982.0
2024-02-07 15:55:00,144.33,144.4,144.3,144.36,497804.0,140.868,140.9363,140.8387,140.8973,497804.0
2024-02-08 09:30:00,144.23,144.23,143.79,143.91,353316.0,140.7704,140.7704,140.341,140.4581,353316.0
2024-02-08 09:35:00,143.89,144.08,143.85,144.06,146050.0,140.4386,140.624,140.3995,140.6045,146050.0
2024-02-08 09:40:00,144.06,144.14,143.99,144.09,154870.0,140.6045,140.6826,140.5362,140.6338,154870.0
2024-02-08 09:45:00,144.08,144.09,143.91,143.97,117979.0,140.624,140.6338,140.4581,140.5167,117979.0
2024-02-08 09:50:00,143.96,144.03,143.81,143.84,113656.0,140.5069,140.5752,140.3605,140.3898,113656.0
2024-02-08 09:55:00,143.85,143.97,143.75,143.75,64422.0,140.3995,140.5167,140.3019,140.3019,64422.0
2024-02-08 10:00:00,143.77,143.9,143.77,143.81,102449.0,140.3215,140.4483,140.3215,140.3605,102449.0
2024-02-08 10:05:00,143.81,143.87,143.76,143.85,51382.0,140.3605,140.4191,140.3117,140.3995,51382.0
2024-02-08 10:10:00,143.87,143.92,143.75,143.84,86793.0,140.4191,140.4679,140.3019,140.3898,86793.0
2024-02-08 10:15:00,143.84,143.84,143.71,143.81,69596.0,140.3898,140.3898,140.2629,140.3605,69596.0
2024-02-08 10:20:00,143.83,143.97,143.81,143.91,44878.0,140.38,140.5167,140.3605,140.4581,44878.0
2024-02-08 10:25:00,143.91,144.03,143.89,144.0,57799.0,140.4581,140.5752,140.4386,140.5459,57799.0
2024-02-08 10:30:00,144.0,144.03,143.95,143.96,67168.0,140.5459,140.5752,140.4971,140.5069,67168.0
2024-02-08 10:35:00,143.96,143.97,143.85,143.92,54737.0,140.5069,140.5167,140.3995,140.4679,54737.0
2024-02-08 10:40:00,143.92,143.92,143.7,143.82,118441.0,140.4679,140.4679,140.2531,140.3703,118441.0
2024-02-08 10:45:00,143.82,143.83,143.75,143.81,54360.0,140.3703,140.38,140.3019,140.3605,54360.0
2024-02-08 10:50:00,143.81,143.82,143.69,143.73,51165.0,140.3605,140.3703,140.2434,140.2824,51165.0
2024-02-08 10:55:00,143.74,143.74,143.58,143.71,59377.0,140.2922,140.2922,140.136,140.2629,59377.0
2024-02-08 11:00:00,143.72,143.74,143.58,143.59,73128.0,140.2726,140.2922,140.136,140.1458,73128.0
2024-02-08 11:05:00,143.6,143.67,143.51,143.67,30190.0,140.1555,140.2238,140.0677,140.2238,30190.0
2024-02-08 11:10:00,143.66,143.67,143.57,143.57,32664.0,140.2141,140.2238,140.1262,140.1262,32664.0
2024-02-08 11:15:00,143.56,143.58,143.49,143.53,63730.0,140.1165,140.136,140.0482,140.0872,63730.0
2024-02-08 11:20:00,143.53,143.59,143.49,143.53,27484.0,140.0872,140.1458,140.0482,140.0872,27484.0
2024-02-08 11:25:00,143.53,143.55,143.46,143.54,99029.0,140.0872,140.1067,140.0189,140.097,99029.0
2024-02-08 11:30:00,143.53,143.59,143.48,143.55,49693.0,140.0872,140.1458,140.0384,140.1067,49693.0
2024-02-08 11:35:00,143.56,143.6,143.53,143.59,43732.0,140.1165,140.1555,140.0872,140.1458,43732.0
2024-02-08 11:40:00,143.59,143.66,143.59,143.6,50918.0,140.1458,140.2141,140.1458,140.1555,50918.0
2024-02-08 11:45:00,143.6,143.61,143.53,143.58,88504.0,140.1555,140.1653,140.0872,140.136,88504.0
2024-02-08 11:50:00,143.58,143.62,143.55,143.62,37078.0,140.136,140.175,140.1067,140.175,37078.0
2024-02-08 11:55:00,143.62,143.63,143.56,143.59,47663.0,140.175,140.1848,140.1165,140.1458,47663.0
2024-02-08 12:00:00,143.59,143.64,143.55,143.56,47970.0,140.1458,140.1946,140.1067,140.1165,47970.0
2024-02-08 12:05:00,143.56,143.6,143.53,143.53,68277.0,140.1165,140.1555,140.0872,140.0872,68277.0
2024-02-08 12:10:00,143.54,143.61,143.53,143.58,16546.0,140.097,140.1653,140.0872,140.136,16546.0
2024-02-08 12:15:00,143.58,143.59,143.54,143.59,22901.0,140.136,140.1458,140.097,140.1458,22901.0
2024-02-08 12:20:00,143.59,143.6,143.56,143.58,16888.0,140.1458,140.1555,140.1165,140.136,16888.0
2024-02-08 12:25:00,143.57,143.63,143.57,143.6,45945.0,140.1262,140.1848,140.1262,140.1555,45945.0
2024-02-08 12:30:00,143.61,143.65,143.59,143.65,31335.0,140.1653,140.2043,140.1458,140.2043,31335.0
2024-02-08 12:35:00,143.65,143.72,143.64,143.7,20085.0,140.2043,140.2726,140.1946,140.2531,20085.0
2024-02-08 12:40:00,143.7,143.71,143.65,143.67,24987.0,140.2531,140.2629,140.2043,140.2238,24987.0
2024-02-08 12:45:00,143.66,143.7,143.62,143.67,27847.0,140.2141,140.2531,140.175,140.2238,27847.0
2024-02-08 12:50:00,143.67,143.75,143.66,143.73,31764.0,140.2238,140.3019,140.2141,140.2824,31764.0
2024-02-08 12:55:00,143.73,143.82,143.72,143.8,31799.0,140.2824,140.3703,140.2726,140.3507,31799.0
2024-02-08 13:00:00,143.8,143.93,143.79,143.91,105228.0,140.3507,140.4776,140.341,140.4581,105228.0
2024-02-08 13:05:00,143.9,143.9,143.83,143.84,27078.0,140.4483,140.4483,140.38,140.3898,27078.0
2024-02-08 13:10:00,143.85,143.91,143.83,143.89,36938.0,140.3995,140.4581,140.38,140.4386,36938.0
2024-02-08 13:15:00,143.89,143.91,143.83,143.88,29472.0,140.4386,140.4581,140.38,140.4288,29472.0
2024-02-08 13:20:00,143.87,143.9,143.86,143.89,21693.0,140.4191,140.4483,140.4093,140.4386,21693.0
2024-02-08 13:25:00,143.88,143.94,143.84,143.92,34920.0,140.4288,140.4874,140.3898,140.4679,34920.0
2024-02-08 13:30:00,143.92,143.94,143.89,143.92,163739.0,140.4679,140.4874,140.4386,140.4679,163739.0
2024-02-08 13:35:00,143.93,143.98,143.91,143.95,36868.0,140.4776,140.5264,140.4581,140.4971,36868.0
2024-02-08 13:40:00,143.95,143.96,143.86,143.88,29550.0,140.4971,140.5069,140.4093,140.4288,29550.0
2024-02-08 13:45:00,143.88,143.88,143.79,143.8,34194.0,140.4288,140.4288,140.341,140.3507,34194.0
2024-02-08 13:50:00,143.8,143.88,143.77,143.87,59204.0,140.3507,140.4288,140.3215,140.4191,59204.0
2024-02-08 13:55:00,143.87,143.87,143.81,143.84,28658.0,140.4191,140.4191,140.3605,140.3898,28658.0
2024-02-08 14:00:00,143.84,143.88,143.81,143.82,74890.0,140.3898,140.4288,140.3605,140.3703,74890.0
2024-02-08 14:05:00,143.82,143.85,143.81,143.84,51054.0,140.3703,140.3995,140.3605,140.3898,51054.0
2024-02-08 14:10:00,143.83,143.85,143.8,143.83,49766.0,140.38,140.3995,140.3507,140.38,49766.0
2024-02-08 14:15:00,143.83,143.92,143.81,143.89,31570.0,140.38,140.4679,140.3605,140.4386,31570.0
2024-02-08 14:20:00,143.88,143.9,143.8,143.81,31356.0,140.4288,140.4483,140.3507,140.3605,31356.0
2024-02-08 14:25:00,143.81,143.89,143.8,143.82,30546.0,140.3605,140.4386,140.3507,140.3703,30546.0
2024-02-08 14:30:00,143.82,143.86,143.8,143.86,86915.0,140.3703,140.4093,140.3507,140.4093,86915.0
2024-02-08 14:35:00,143.85,143.88,143.8,143.84,81185.0,140.3995,140.4288,140.3507,140.3898,81185.0
2024-02-08 14:40:00,143.84,143.95,143.84,143.94,39640.0,140.3898,140.4971,140.3898,140.4874,39640.0
2024-02-08 14:45:00,143.94,144.03,143.94,144.01,32300.0,140.4874,140.5752,140.4874,140.5557,32300.0
2024-02-08 14:50:00,144.02,144.06,143.97,143.98,47643.0,140.5655,140.6045,140.5167,140.5264,47643.0
2024-02-08 14:55:00,143.98,144.01,143.94,143.98,53183.0,140.5264,140.5557,140.4874,140.5264,53183.0
2024-02-08 15:00:00,143.97,144.09,143.97,144.06,46169.0,140.5167,140.6338,140.5167,140.6045,46169.0
2024-02-08 15:05:00,144.05,144.06,143.97,143.99,89593.0,140.5947,140.6045,140.5167,140.5362,89593.0
2024-02-08 15:10:00,143.99,144.04,143.96,144.0,100113.0,140.5362,140.585,140.5069,140.5459,100113.0
2024-02-08 15:15:00,144.0,144.06,143.96,143.98,50337.0,140.5459,140.6045,140.5069,140.5264,50337.0
2024-02-08 15:20:00,143.98,144.05,143.97,144.03,43773.0,140.5264,140.5947,140.5167,140.5752,43773.0
2024-02-08 15:25:00,144.03,144.08,144.01,144.03,54462.0,140.5752,140.624,140.5557,140.5752,54462.0
2024-02-08 15:30:00,144.03,144.03,143.97,144.0,57437.0,140.5752,140.5752,140.5167,140.5459,57437.0
2024-02-08 15:35:00,144.0,144.06,143.95,144.04,125800.0,140.5459,140.6045,140.4971,140.585,125800.0
2024-02-08 15:40:00,144.04,144.07,144.02,144.04,68132.0,140.585,140.6143,140.5655,140.585,68132.0
2024-02-08 15:45:00,144.05,144.08,143.96,143.97,120758.0,140.5947,140.624,140.5069,140.5167,120758.0
2024-02-08 15:50:00,143.97,144.03,143.94,144.01,262703.0,140.5167,140.5752,140.4874,140.5557,262703.0
2024-02-08 15:55:00,144.0,144.2,144.0,144.12,713223.0,140.5459,140.7411,140.5459,140.6631,713223.0
2024-02-09 09:30:00,144.06,144.07,143.68,143.87,277317.0,140.6045,140.6143,140.2336,140.4191,277317.0
2024-02-09 09:35:00,143.87,144.12,143.86,144.0,157101.0,140.4191,140.6631,140.4093,140.5459,157101.0
2024-02-09 09:40:00,143.99,144.17,143.99,144.02,117331.0,140.5362,140.7119,140.5362,140.5655,117331.0
2024-02-09 09:45:00,144.02,144.11,144.0,144.07,93738.0,140.5655,140.6533,140.5459,140.6143,93738.0
2024-02-09 09:50:00,144.08,144.12,143.93,144.04,72892.0,140.624,140.6631,140.4776,140.585,72892.0
2024-02-09 09:55:00,144.04,144.23,144.03,144.22,175237.0,140.585,140.7704,140.5752,140.7607,175237.0
2024-02-09 10:00:00,144.22,144.29,144.1,144.14,112095.0,140.7607,140.829,140.6435,140.6826,112095.0
2024-02-09 10:05:00,144.14,144.19,144.09,144.13,98614.0,140.6826,140.7314,140.6338,140.6728,98614.0
2024-02-09 10:10:00,144.13,144.15,144.06,144.11,103945.0,140.6728,140.6923,140.6045,140.6533,103945.0
2024-02-09 10:15:00,144.1,144.11,143.89,143.9,94352.0,140.6435,140.6533,140.4386,140.4483,94352.0
2024-02-09 10:20:00,143.89,144.0,143.79,143.99,96462.0,140.4386,140.5459,140.341,140.5362,96462.0
2024-02-09 10:25:00,143.98,144.03,143.94,143.96,78164.0,140.5264,140.5752,140.4874,140.5069,78164.0
2024-02-09 10:30:00,143.96,144.05,143.96,144.0,82755.0,140.5069,140.5947,140.5069,140.5459,82755.0
2024-02-09 10:35:00,144.01,144.02,143.96,143.99,78867.0,140.5557,140.5655,140.5069,140.5362,78867.0
2024-02-09 10:40:00,143.99,144.0,143.89,143.91,44003.0,140.5362,140.5459,140.4386,140.4581,44003.0
2024-02-09 10:45:00,143.91,143.91,143.75,143.84,52389.0,140.4581,140.4581,140.3019,140.3898,52389.0
2024-02-09 10:50:00,143.83,143.9,143.78,143.78,46810.0,140.38,140.4483,140.3312,140.3312,46810.0
2024-02-09 10:55:00,143.78,143.86,143.7,143.86,45821.0,140.3312,140.4093,140.2531,140.4093,45821.0
2024-02-09 11:00:00,143.85,143.87,143.78,143.87,35100.0,140.3995,140.4191,140.3312,140.4191,35100.0
2024-02-09 11:05:00,143.87,143.89,143.82,143.88,166294.0,140.4191,140.4386,140.3703,140.4288,166294.0
2024-02-09 11:10:00,143.89,143.94,143.87,143.92,57446.0,140.4386,140.4874,140.4191,140.4679,57446.0
2024-02-09 11:15:00,143.93,143.93,143.83,143.83,86599.0,140.4776,140.4776,140.38,140.38,86599.0
2024-02-09 11:20:00,143.83,143.85,143.8,143.83,39937.0,140.38,140.3995,140.3507,140.38,39937.0
2024-02-09 11:25:00,143.83,143.85,143.78,143.81,84392.0,140.38,140.3995,140.3312,140.3605,84392.0
2024-02-09 11:30:00,143.81,143.87,143.79,143.79,50610.0,140.3605,140.4191,140.341,140.341,50610.0
2024-02-09 11:35:00,143.78,143.79,143.67,143.69,49228.0,140.3312,140.341,140.2238,140.2434,49228.0
2024-02-09 11:40:00,143.67,143.72,143.61,143.62,48278.0,140.2238,140.2726,140.1653,140.175,48278.0
2024-02-09 11:45:00,143.62,143.67,143.57,143.63,29520.0,140.175,140.2238,140.1262,140.1848,29520.0
2024-02-09 11:50:00,143.64,143.67,143.62,143.65,48298.0,140.1946,140.2238,140.175,140.2043,48298.0
2024-02-09 11:55:00,143.64,143.68,143.62,143.63,43420.0,140.1946,140.2336,140.175,140.1848,43420.0
2024-02-09 12:00:00,143.63,143.64,143.54,143.59,108930.0,140.1848,140.1946,140.097,140.1458,108930.0
2024-02-09 12:05:00,143.6,143.65,143.57,143.62,80919.0,140.1555,140.2043,140.1262,140.175,80919.0
2024-02-09 12:10:00,143.62,143.7,143.6,143.68,71809.0,140.175,140.2531,140.1555,140.2336,71809.0
2024-02-09 12:15:00,143.68,143.7,143.65,143.65,34756.0,140.2336,140.2531,140.2043,140.2043,34756.0
2024-02-09 12:20:00,143.65,143.68,143.62,143.67,220224.0,140.2043,140.2336,140.175,140.2238,220224.0
2024-02-09 12:25:00,143.67,143.76,143.65,143.72,43127.0,140.2238,140.3117,140.2043,140.2726,43127.0
2024-02-09 12:30:00,143.72,143.74,143.67,143.74,92324.0,140.2726,140.2922,140.2238,140.2922,92324.0
2024-02-09 12:35:00,143.74,143.77,143.66,143.66,143788.0,140.2922,140.3215,140.2141,140.2141,143788.0
2024-02-09 12:40:00,143.67,143.74,143.66,143.72,37671.0,140.2238,140.2922,140.2141,140.2726,37671.0
2024-02-09 12:45:00,143.73,143.75,143.67,143.71,114615.0,140.2824,140.3019,140.2238,140.2629,114615.0
2024-02-09 12:50:00,143.72,143.72,143.65,143.66,28916.0,140.2726,140.2726,140.2043,140.2141,28916.0
2024-02-09 12:55:00,143.66,143.72,143.64,143.71,126246.0,140.2141,140.2726,140.1946,140.2629,126246.0
2024-02-09 13:00:00,143.72,143.74,143.65,143.66,55431.0,140.2726,140.2922,140.2043,140.2141,55431.0
2024-02-09 13:05:00,143.66,143.69,143.63,143.66,60534.0,140.2141,140.2434,140.1848,140.2141,60534.0
2024-02-09 13:10:00,143.67,143.72,143.67,143.72,26141.0,140.2238,140.2726,140.2238,140.2726,26141.0
2024-02-09 13:15:00,143.71,143.75,143.67,143.69,46607.0,140.2629,140.3019,140.2238,140.2434,46607.0
2024-02-09 13:20:00,143.69,143.71,143.66,143.68,36079.0,140.2434,140.2629,140.2141,140.2336,36079.0
2024-02-09 13:25:00,143.69,143.79,143.67,143.76,41974.0,140.2434,140.341,140.2238,140.3117,41974.0
2024-02-09 13:30:00,143.77,143.86,143.76,143.84,73742.0,140.3215,140.4093,140.3117,140.3898,73742.0
2024-02-09 13:35:00,143.83,143.84,143.74,143.75,29479.0,140.38,140.3898,140.2922,140.3019,29479.0
2024-02-09 13:40:00,143.76,143.77,143.71,143.76,40538.0,140.3117,140.3215,140.2629,140.3117,40538.0
2024-02-09 13:45:00,143.75,143.81,143.72,143.75,69799.0,140.3019,140.3605,140.2726,140.3019,69799.0
2024-02-09 13:50:00,143.74,143.79,143.7,143.7,85876.0,140.2922,140.341,140.2531,140.2531,85876.0
2024-02-09 13:55:00,143.71,143.76,143.69,143.76,65130.0,140.2629,140.3117,140.2434,140.3117,65130.0
2024-02-09 14:00:00,143.77,143.82,143.75,143.81,37378.0,140.3215,140.3703,140.3019,140.3605,37378.0
2024-02-09 14:05:00,143.81,143.82,143.76,143.78,85196.0,140.3605,140.3703,140.3117,140.3312,85196.0
2024-02-09 14:10:00,143.78,143.91,143.78,143.91,34534.0,140.3312,140.4581,140.3312,140.4581,34534.0
2024-02-09 14:15:00,143.91,143.99,143.9,143.97,61800.0,140.4581,140.5362,140.4483,140.5167,61800.0
2024-02-09 14:20:00,143.98,144.01,143.92,143.93,69344.0,140.5264,140.5557,140.4679,140.4776,69344.0
2024-02-09 14:25:00,143.94,143.96,143.89,143.89,48165.0,140.4874,140.5069,140.4386,140.4386,48165.0
2024-02-09 14:30:00,143.9,143.95,143.89,143.93,44730.0,140.4483,140.4971,140.4386,140.4776,44730.0
2024-02-09 14:35:00,143.93,144.0,143.92,143.98,32779.0,140.4776,140.5459,140.4679,140.5264,32779.0
2024-02-09 14:40:00,143.97,144.11,143.97,144.11,50998.0,140.5167,140.6533,140.5167,140.6533,50998.0
2024-02-09 14:45:00,144.11,144.13,144.05,144.09,38747.0,140.6533,140.6728,140.5947,140.6338,38747.0
2024-02-09 14:50:00,144.09,144.16,144.06,144.13,52847.0,140.6338,140.7021,140.6045,140.6728,52847.0
2024-02-09 14:55:00,144.13,144.16,144.09,144.16,39416.0,140.6728,140.7021,140.6338,140.7021,39416.0
2024-02-09 15:00:00,144.16,144.17,144.05,144.09,72469.0,140.7021,140.7119,140.5947,140.6338,72469.0
2024-02-09 15:05:00,144.09,144.13,144.07,144.11,48413.0,140.6338,140.6728,140.6143,140.6533,48413.0
2024-02-09 15:10:00,144.12,144.15,144.06,144.09,150852.0,140.6631,140.6923,140.6045,140.6338,150852.0
2024-02-09 15:15:00,144.09,144.13,144.05,144.06,79866.0,140.6338,140.6728,140.5947,140.6045,79866.0
2024-02-09 15:20:00,144.06,144.09,144.01,144.06,130729.0,140.6045,140.6338,140.5557,140.6045,130729.0
2024-02-09 15:25:00,144.06,144.07,143.97,144.02,83016.0,140.6045,140.6143,140.5167,140.5655,83016.0
2024-02-09 15:30:00,144.02,144.02,143.93,143.94,67534.0,140.5655,140.5655,140.4776,140.4874,67534.0
2024-02-09 15:35:00,143.94,143.95,143.89,143.92,87472.0,140.4874,140.4971,140.4386,140.4679,87472.0
2024-02-09 15:40:00,143.92,143.94,143.81,143.81,86666.0,140.4679,140.4874,140.3605,140.3605,86666.0
2024-02-09 15:45:00,143.81,143.88,143.8,143.86,231269.0,140.3605,140.4288,140.3507,140.4093,231269.0
2024-02-09 15:50:00,143.85,143.97,143.84,143.93,304536.0,140.3995,140.5167,140.3898,140.4776,304536.0
2024-02-09 15:55:00,143.94,144.04,143.91,144.01,345459.0,140.4874,140.585,140.4581,140.5557,345459.0
2024-02-12 09:30:00,143.7,143.95,143.65,143.68,444118.0,140.2531,140.4971,140.2043,140.2336,444118.0
2024-02-12 09:35:00,143.67,143.78,143.53,143.65,142011.0,140.2238,140.3312,140.0872,140.2043,142011.0
2024-02-12 09:40:00,143.66,143.78,143.6,143.75,115034.0,140.2141,140.3312,140.1555,140.3019,115034.0
2024-02-12 09:45:00,143.74,143.87,143.69,143.83,279516.0,140.2922,140.4191,140.2434,140.38,279516.0
2024-02-12 09:50:00,143.84,143.85,143.7,143.8,162015.0,140.3898,140.3995,140.2531,140.3507,162015.0
2024-02-12 09:55:00,143.79,143.8,143.61,143.65,86060.0,140.341,140.3507,140.1653,140.2043,86060.0
2024-02-12 10:00:00,143.65,143.65,143.38,143.42,90922.0,140.2043,140.2043,139.9408,139.9798,90922.0
2024-02-12 10:05:00,143.42,143.54,143.41,143.44,66977.0,139.9798,140.097,139.9701,139.9994,66977.0
2024-02-12 10:10:00,143.45,143.46,143.38,143.45,32897.0,140.0091,140.0189,139.9408,140.0091,32897.0
2024-02-12 10:15:00,143.42,143.57,143.42,143.52,64656.0,139.9798,140.1262,139.9798,140.0774,64656.0
2024-02-12 10:20:00,143.52,143.57,143.47,143.48,42939.0,140.0774,140.1262,140.0286,140.0384,42939.0
2024-02-12 10:25:00,143.47,143.49,143.38,143.43,27446.0,140.0286,140.0482,139.9408,139.9896,27446.0
2024-02-12 10:30:00,143.43,143.47,143.34,143.37,66744.0,139.9896,140.0286,139.9018,139.931,66744.0
2024-02-12 10:35:00,143.37,143.39,143.14,143.22,66041.0,139.931,139.9506,139.7066,139.7846,66041.0
2024-02-12 10:40:00,143.22,143.24,143.15,143.21,49672.0,139.7846,139.8042,139.7163,139.7749,49672.0
2024-02-12 10:45:00,143.21,143.34,143.19,143.32,61932.0,139.7749,139.9018,139.7554,139.8822,61932.0
2024-02-12 10:50:00,143.31,143.41,143.29,143.39,30435.0,139.8725,139.9701,139.853,139.9506,30435.0
2024-02-12 10:55:00,143.4,143.45,143.37,143.4,27148.0,139.9603,140.0091,139.931,139.9603,27148.0
2024-02-12 11:00:00,143.41,143.46,143.38,143.43,142071.0,139.9701,140.0189,139.9408,139.9896,142071.0
2024-02-12 11:05:00,143.43,143.56,143.42,143.53,32990.0,139.9896,140.1165,139.9798,140.0872,32990.0
2024-02-12 11:10:00,143.52,143.6,143.5,143.57,91130.0,140.0774,140.1555,140.0579,140.1262,91130.0
2024-02-12 11:15:00,143.58,143.66,143.55,143.65,39277.0,140.136,140.2141,140.1067,140.2043,39277.0
2024-02-12 11:20:00,143.65,143.75,143.64,143.72,42491.0,140.2043,140.3019,140.1946,140.2726,42491.0
2024-02-12 11:25:00,143.71,143.76,143.68,143.75,49486.0,140.2629,140.3117,140.2336,140.3019,49486.0
2024-02-12 11:30:00,143.76,143.95,143.76,143.9,88476.0,140.3117,140.4971,140.3117,140.4483,88476.0
2024-02-12 11:35:00,143.89,143.9,143.82,143.86,41862.0,140.4386,140.4483,140.3703,140.4093,41862.0
2024-02-12 11:40:00,143.86,143.93,143.85,143.92,44590.0,140.4093,140.4776,140.3995,140.4679,44590.0
2024-02-12 11:45:00,143.92,143.94,143.86,143.93,61809.0,140.4679,140.4874,140.4093,140.4776,61809.0
2024-02-12 11:50:00,143.94,143.98,143.89,143.94,47466.0,140.4874,140.5264,140.4386,140.4874,47466.0
2024-02-12 11:55:00,143.93,143.93,143.87,143.92,46531.0,140.4776,140.4776,140.4191,140.4679,46531.0
2024-02-12 12:00:00,143.92,143.94,143.85,143.94,48952.0,140.4679,140.4874,140.3995,140.4874,48952.0
2024-02-12 12:05:00,143.93,144.02,143.91,143.96,54608.0,140.4776,140.5655,140.4581,140.5069,54608.0
2024-02-12 12:10:00,143.96,144.03,143.96,143.98,41649.0,140.5069,140.5752,140.5069,140.5264,41649.0
2024-02-12 12:15:00,143.98,144.09,143.98,144.09,30731.0,140.5264,140.6338,140.5264,140.6338,30731.0
2024-02-12 12:20:00,144.09,144.1,144.0,144.02,167241.0,140.6338,140.6435,140.5459,140.5655,167241.0
2024-02-12 12:25:00,144.03,144.06,144.0,144.03,42355.0,140.5752,140.6045,140.5459,140.5752,42355.0
2024-02-12 12:30:00,144.03,144.03,143.91,143.92,25538.0,140.5752,140.5752,140.4581,140.4679,25538.0
2024-02-12 12:35:00,143.92,143.95,143.88,143.9,97405.0,140.4679,140.4971,140.4288,140.4483,97405.0
2024-02-12 12:40:00,143.89,143.93,143.87,143.93,22466.0,140.4386,140.4776,140.4191,140.4776,22466.0
2024-02-12 12:45:00,143.93,143.95,143.86,143.92,28872.0,140.4776,140.4971,140.4093,140.4679,28872.0
2024-02-12 12:50:00,143.92,143.94,143.88,143.93,26011.0,140.4679,140.4874,140.4288,140.4776,26011.0
2024-02-12 12:55:00,143.93,143.97,143.92,143.97,25872.0,140.4776,140.5167,140.4679,140.5167,25872.0
2024-02-12 13:00:00,143.97,144.0,143.93,143.98,21302.0,140.5167,140.5459,140.4776,140.5264,21302.0
2024-02-12 13:05:00,143.99,144.05,143.96,144.05,25824.0,140.5362,140.5947,140.5069,140.5947,25824.0
2024-02-12 13:10:00,144.06,144.08,144.03,144.06,20321.0,140.6045,140.624,140.5752,140.6045,20321.0
2024-02-12 13:15:00,144.06,144.14,144.05,144.12,30769.0,140.6045,140.6826,140.5947,140.6631,30769.0
2024-02-12 13:20:00,144.13,144.15,144.08,144.09,43377.0,140.6728,140.6923,140.624,140.6338,43377.0
2024-02-12 13:25:00,144.09,144.1,143.97,144.04,42346.0,140.6338,140.6435,140.5167,140.585,42346.0
2024-02-12 13:30:00,144.03,144.06,143.97,143.99,58810.0,140.5752,140.6045,140.5167,140.5362,58810.0
2024-02-12 13:35:00,143.99,144.04,143.95,143.96,76384.0,140.5362,140.585,140.4971,140.5069,76384.0
2024-02-12 13:40:00,143.95,143.97,143.85,143.86,48520.0,140.4971,140.5167,140.3995,140.4093,48520.0
2024-02-12 13:45:00,143.87,143.95,143.86,143.88,47871.0,140.4191,140.4971,140.4093,140.4288,47871.0
2024-02-12 13:50:00,143.86,143.95,143.86,143.93,20064.0,140.4093,140.4971,140.4093,140.4776,20064.0
2024-02-12 13:55:00,143.94,143.94,143.84,143.87,25266.0,140.4874,140.4874,140.3898,140.4191,25266.0
2024-02-12 14:00:00,143.86,144.0,143.85,144.0,41938.0,140.4093,140.5459,140.3995,140.5459,41938.0
2024-02-12 14:05:00,143.99,144.02,143.95,143.95,48429.0,140.5362,140.5655,140.4971,140.4971,48429.0
2024-02-12 14:10:00,143.95,144.01,143.95,143.98,43155.0,140.4971,140.5557,140.4971,140.5264,43155.0
2024-02-12 14:15:00,143.99,144.03,143.79,143.79,105115.0,140.5362,140.5752,140.341,140.341,105115.0
2024-02-12 14:20:00,143.78,143.93,143.74,143.87,61230.0,140.3312,140.4776,140.2922,140.4191,61230.0
2024-02-12 14:25:00,143.88,143.89,143.81,143.83,44566.0,140.4288,140.4386,140.3605,140.38,44566.0
2024-02-12 14:30:00,143.83,143.94,143.8,143.93,51044.0,140.38,140.4874,140.3507,140.4776,51044.0
2024-02-12 14:35:00,143.91,143.94,143.87,143.91,44756.0,140.4581,140.4874,140.4191,140.4581,44756.0
2024-02-12 14:40:00,143.91,143.92,143.87,143.89,40978.0,140.4581,140.4679,140.4191,140.4386,40978.0
2024-02-12 14:45:00,143.88,143.89,143.8,143.84,38134.0,140.4288,140.4386,140.3507,140.3898,38134.0
2024-02-12 14:50:00,143.84,143.86,143.79,143.86,39886.0,140.3898,140.4093,140.341,140.4093,39886.0
2024-02-12 14:55:00,143.86,143.9,143.81,143.88,141319.0,140.4093,140.4483,140.3605,140.4288,141319.0
2024-02-12 15:00:00,143.89,143.92,143.84,143.91,35483.0,140.4386,140.4679,140.3898,140.4581,35483.0
2024-02-12 15:05:00,143.91,143.96,143.91,143.95,35662.0,140.4581,140.5069,140.4581,140.4971,35662.0
2024-02-12 15:10:00,143.95,144.0,143.92,143.96,61564.0,140.4971,140.5459,140.4679,140.5069,61564.0
2024-02-12 15:15:00,143.96,143.97,143.92,143.93,32023.0,140.5069,140.5167,140.4679,140.4776,32023.0
2024-02-12 15:20:00,143.92,143.99,143.88,143.95,83792.0,140.4679,140.5362,140.4288,140.4971,83792.0
2024-02-12 15:25:00,143.95,144.0,143.93,143.96,54158.0,140.4971,140.5459,140.4776,140.5069,54158.0
2024-02-12 15:30:00,143.96,144.04,143.94,144.03,116250.0,140.5069,140.585,140.4874,140.5752,116250.0
2024-02-12 15:35:00,144.03,144.11,144.02,144.09,68631.0,140.5752,140.6533,140.5655,140.6338,68631.0
2024-02-12 15:40:00,144.09,144.15,144.04,144.15,72714.0,140.6338,140.6923,140.585,140.6923,72714.0
2024-02-12 15:45:00,144.14,144.21,144.12,144.19,90089.0,140.6826,140.7509,140.6631,140.7314,90089.0
2024-02-12 15:50:00,144.19,144.24,144.14,144.19,271621.0,140.7314,140.7802,140.6826,140.7314,271621.0
2024-02-12 15:55:00,144.19,144.23,144.13,144.23,321544.0,140.7314,140.7704,140.6728,140.7704,321544.0
2024-02-13 09:30:00,143.47,144.27,143.37,144.27,631872.0,140.0286,140.8095,139.931,140.8095,631872.0
2024-02-13 09:35:00,144.26,144.47,143.91,143.94,220920.0,140.7997,141.0047,140.4581,140.4874,220920.0
2024-02-13 09:40:00,143.94,144.06,143.66,143.73,156020.0,140.4874,140.6045,140.2141,140.2824,156020.0
2024-02-13 09:45:00,143.72,143.78,143.38,143.43,209966.0,140.2726,140.3312,139.9408,139.9896,209966.0
2024-02-13 09:50:00,143.43,143.43,143.22,143.36,132394.0,139.9896,139.9896,139.7846,139.9213,132394.0
2024-02-13 09:55:00,143.36,143.36,143.13,143.14,187686.0,139.9213,139.9213,139.6968,139.7066,187686.0
2024-02-13 10:00:00,143.14,143.36,143.12,143.34,149963.0,139.7066,139.9213,139.687,139.9018,149963.0
2024-02-13 10:05:00,143.35,143.42,143.26,143.42,84374.0,139.9115,139.9798,139.8237,139.9798,84374.0
2024-02-13 10:10:00,143.43,143.46,143.33,143.41,91075.0,139.9896,140.0189,139.892,139.9701,91075.0
2024-02-13 10:15:00,143.4,143.41,143.16,143.2,102554.0,139.9603,139.9701,139.7261,139.7651,102554.0
2024-02-13 10:20:00,143.21,143.24,143.1,143.22,93840.0,139.7749,139.8042,139.6675,139.7846,93840.0
2024-02-13 10:25:00,143.22,143.38,143.21,143.24,89412.0,139.7846,139.9408,139.7749,139.8042,89412.0
2024-02-13 10:30:00,143.24,143.33,143.18,143.31,99006.0,139.8042,139.892,139.7456,139.8725,99006.0
2024-02-13 10:35:00,143.31,143.32,143.07,143.1,78042.0,139.8725,139.8822,139.6382,139.6675,78042.0
2024-02-13 10:40:00,143.08,143.14,142.89,142.96,114390.0,139.648,139.7066,139.4626,139.5309,114390.0
2024-02-13 10:45:00,142.95,143.01,142.86,142.98,137078.0,139.5211,139.5797,139.4333,139.5504,137078.0
2024-02-13 10:50:00,142.98,143.22,142.98,143.19,100641.0,139.5504,139.7846,139.5504,139.7554,100641.0
2024-02-13 10:55:00,143.2,143.21,143.1,143.17,79169.0,139.7651,139.7749,139.6675,139.7358,79169.0
2024-02-13 11:00:00,143.18,143.21,143.07,143.14,69416.0,139.7456,139.7749,139.6382,139.7066,69416.0
2024-02-13 11:05:00,143.13,143.23,143.11,143.19,99170.0,139.6968,139.7944,139.6773,139.7554,99170.0
2024-02-13 11:10:00,143.19,143.26,143.16,143.2,62555.0,139.7554,139.8237,139.7261,139.7651,62555.0
2024-02-13 11:15:00,143.21,143.45,143.21,143.42,59569.0,139.7749,140.0091,139.7749,139.9798,59569.0
2024-02-13 11:20:00,143.43,143.46,143.39,143.41,40576.0,139.9896,140.0189,139.9506,139.9701,40576.0
2024-02-13 11:25:00,143.42,143.5,143.37,143.39,58881.0,139.9798,140.0579,139.931,139.9506,58881.0
2024-02-13 11:30:00,143.39,143.45,143.34,143.38,100222.0,139.9506,140.0091,139.9018,139.9408,100222.0
2024-02-13 11:35:00,143.38,143.42,143.32,143.42,68497.0,139.9408,139.9798,139.8822,139.9798,68497.0
2024-02-13 11:40:00,143.41,143.45,143.38,143.44,76960.0,139.9701,140.0091,139.9408,139.9994,76960.0
2024-02-13 11:45:00,143.44,143.44,143.38,143.41,47089.0,139.9994,139.9994,139.9408,139.9701,47089.0
2024-02-13 11:50:00,143.41,143.45,143.34,143.39,72689.0,139.9701,140.0091,139.9018,139.9506,72689.0
2024-02-13 11:55:00,143.39,143.42,143.37,143.41,27372.0,139.9506,139.9798,139.931,139.9701,27372.0
2024-02-13 12:00:00,143.4,143.48,143.36,143.45,49758.0,139.9603,140.0384,139.9213,140.0091,49758.0
2024-02-13 12:05:00,143.44,143.49,143.42,143.47,36831.0,139.9994,140.0482,139.9798,140.0286,36831.0
2024-02-13 12:10:00,143.46,143.47,143.36,143.42,30553.0,140.0189,140.0286,139.9213,139.9798,30553.0
2024-02-13 12:15:00,143.42,143.44,143.3,143.34,36759.0,139.9798,139.9994,139.8627,139.9018,36759.0
2024-02-13 12:20:00,143.33,143.38,143.29,143.31,35692.0,139.892,139.9408,139.853,139.8725,35692.0
2024-02-13 12:25:00,143.31,143.31,143.21,143.22,31356.0,139.8725,139.8725,139.7749,139.7846,31356.0
2024-02-13 12:30:00,143.22,143.31,143.22,143.3,51945.0,139.7846,139.8725,139.7846,139.8627,51945.0
2024-02-13 12:35:00,143.3,143.32,143.24,143.31,41161.0,139.8627,139.8822,139.8042,139.8725,41161.0
2024-02-13 12:40:00,143.31,143.32,143.2,143.21,29121.0,139.8725,139.8822,139.7651,139.7749,29121.0
2024-02-13 12:45:00,143.21,143.22,143.11,143.13,25785.0,139.7749,139.7846,139.6773,139.6968,25785.0
2024-02-13 12:50:00,143.13,143.15,143.08,143.1,51431.0,139.6968,139.7163,139.648,139.6675,51431.0
2024-02-13 12:55:00,143.1,143.1,143.02,143.06,45475.0,139.6675,139.6675,139.5894,139.6285,45475.0
2024-02-13 13:00:00,143.05,143.05,142.94,142.94,40303.0,139.6187,139.6187,139.5114,139.5114,40303.0
2024-02-13 13:05:00,142.95,142.98,142.9,142.9,50127.0,139.5211,139.5504,139.4723,139.4723,50127.0
2024-02-13 13:10:00,142.9,142.95,142.87,142.93,46781.0,139.4723,139.5211,139.443,139.5016,46781.0
2024-02-13 13:15:00,142.93,142.97,142.89,142.97,39603.0,139.5016,139.5406,139.4626,139.5406,39603.0
2024-02-13 13:20:00,142.96,142.97,142.87,142.9,36763.0,139.5309,139.5406,139.443,139.4723,36763.0
2024-02-13 13:25:00,142.92,143.0,142.92,143.0,18256.0,139.4918,139.5699,139.4918,139.5699,18256.0
2024-02-13 13:30:00,142.98,142.98,142.91,142.93,27874.0,139.5504,139.5504,139.4821,139.5016,27874.0
2024-02-13 13:35:00,142.94,142.96,142.81,142.83,51804.0,139.5114,139.5309,139.3845,139.404,51804.0
2024-02-13 13:40:00,142.83,142.84,142.76,142.82,22977.0,139.404,139.4138,139.3357,139.3942,22977.0
2024-02-13 13:45:00,142.82,142.88,142.82,142.83,51946.0,139.3942,139.4528,139.3942,139.404,51946.0
2024-02-13 13:50:00,142.82,142.86,142.79,142.83,82770.0,139.3942,139.4333,139.365,139.404,82770.0
2024-02-13 13:55:00,142.83,142.83,142.76,142.81,22092.0,139.404,139.404,139.3357,139.3845,22092.0
2024-02-13 14:00:00,142.82,142.82,142.67,142.69,81606.0,139.3942,139.3942,139.2478,139.2674,81606.0
2024-02-13 14:05:00,142.69,142.7,142.6,142.64,53724.0,139.2674,139.2771,139.1795,139.2186,53724.0
2024-02-13 14:10:00,142.64,142.64,142.49,142.53,237207.0,139.2186,139.2186,139.0722,139.1112,237207.0
2024-02-13 14:15:00,142.53,142.54,142.37,142.45,94471.0,139.1112,139.121,138.955,139.0331,94471.0
2024-02-13 14:20:00,142.45,142.5,142.34,142.34,56167.0,139.0331,139.0819,138.9258,138.9258,56167.0
2024-02-13 14:25:00,142.34,142.36,142.29,142.32,67391.0,138.9258,138.9453,138.877,138.9062,67391.0
2024-02-13 14:30:00,142.31,142.48,142.3,142.47,1120037.0,138.8965,139.0624,138.8867,139.0526,1120037.0
2024-02-13 14:35:00,142.47,142.52,142.44,142.51,68882.0,139.0526,139.1014,139.0234,139.0917,68882.0
2024-02-13 14:40:00,142.52,142.6,142.45,142.46,84438.0,139.1014,139.1795,139.0331,139.0429,84438.0
2024-02-13 14:45:00,142.45,142.5,142.32,142.33,67558.0,139.0331,139.0819,138.9062,138.916,67558.0
2024-02-13 14:50:00,142.33,142.36,142.26,142.31,53640.0,138.916,138.9453,138.8477,138.8965,53640.0
2024-02-13 14:55:00,142.31,142.37,142.29,142.33,53746.0,138.8965,138.955,138.877,138.916,53746.0
2024-02-13 15:00:00,142.33,142.35,142.15,142.18,149269.0,138.916,138.9355,138.7403,138.7696,149269.0
2024-02-13 15:05:00,142.19,142.25,142.16,142.2,95637.0,138.7793,138.8379,138.7501,138.7891,95637.0
2024-02-13 15:10:00,142.21,142.26,142.2,142.21,83382.0,138.7989,138.8477,138.7891,138.7989,83382.0
2024-02-13 15:15:00,142.21,142.21,142.15,142.18,109487.0,138.7989,138.7989,138.7403,138.7696,109487.0
2024-02-13 15:20:00,142.19,142.26,142.15,142.25,88846.0,138.7793,138.8477,138.7403,138.8379,88846.0
2024-02-13 15:25:00,142.26,142.3,142.16,142.24,123084.0,138.8477,138.8867,138.7501,138.8281,123084.0
2024-02-13 15:30:00,142.25,142.44,142.18,142.44,151191.0,138.8379,139.0234,138.7696,139.0234,151191.0
2024-02-13 15:35:00,142.43,142.45,142.35,142.39,92790.0,139.0136,139.0331,138.9355,138.9746,92790.0
2024-02-13 15:40:00,142.39,142.58,142.38,142.55,158680.0,138.9746,139.16,138.9648,139.1307,158680.0
2024-02-13 15:45:00,142.55,142.66,142.52,142.65,256343.0,139.1307,139.2381,139.1014,139.2283,256343.0
2024-02-13 15:50:00,142.66,142.72,142.58,142.65,403007.0,139.2381,139.2966,139.16,139.2283,403007.0
2024-02-13 15:55:00,142.65,142.96,142.64,142.94,1119092.0,139.2283,139.5309,139.2186,139.5114,1119092.0
2024-02-14 09:30:00,143.35,143.47,143.22,143.41,199525.0,139.9115,140.0286,139.7846,139.9701,199525.0
2024-02-14 09:35:00,143.43,143.5,143.22,143.36,183140.0,139.9896,140.0579,139.7846,139.9213,183140.0
2024-02-14 09:40:00,143.37,143.76,143.36,143.69,186060.0,139.931,140.3117,139.9213,140.2434,186060.0
2024-02-14 09:45:00,143.7,143.73,143.58,143.7,132232.0,140.2531,140.2824,140.136,140.2531,132232.0
2024-02-14 09:50:00,143.69,143.85,143.59,143.84,107933.0,140.2434,140.3995,140.1458,140.3898,107933.0
2024-02-14 09:55:00,143.84,143.84,143.55,143.57,81103.0,140.3898,140.3898,140.1067,140.1262,81103.0
2024-02-14 10:00:00,143.58,143.78,143.58,143.75,83933.0,140.136,140.3312,140.136,140.3019,83933.0
2024-02-14 10:05:00,143.73,143.74,143.49,143.49,76851.0,140.2824,140.2922,140.0482,140.0482,76851.0
2024-02-14 10:10:00,143.49,143.63,143.46,143.58,34235.0,140.0482,140.1848,140.0189,140.136,34235.0
2024-02-14 10:15:00,143.6,143.73,143.57,143.71,56285.0,140.1555,140.2824,140.1262,140.2629,56285.0
2024-02-14 10:20:00,143.73,143.82,143.65,143.81,70286.0,140.2824,140.3703,140.2043,140.3605,70286.0
2024-02-14 10:25:00,143.81,143.97,143.78,143.82,78587.0,140.3605,140.5167,140.3312,140.3703,78587.0
2024-02-14 10:30:00,143.82,143.96,143.79,143.95,65264.0,140.3703,140.5069,140.341,140.4971,65264.0
2024-02-14 10:35:00,143.95,144.03,143.93,143.98,66204.0,140.4971,140.5752,140.4776,140.5264,66204.0
2024-02-14 10:40:00,143.99,143.99,143.83,143.85,68661.0,140.5362,140.5362,140.38,140.3995,68661.0
2024-02-14 10:45:00,143.86,143.88,143.76,143.83,53654.0,140.4093,140.4288,140.3117,140.38,53654.0
2024-02-14 10:50:00,143.82,143.82,143.59,143.64,135183.0,140.3703,140.3703,140.1458,140.1946,135183.0
2024-02-14 10:55:00,143.64,143.65,143.56,143.58,47901.0,140.1946,140.2043,140.1165,140.136,47901.0
2024-02-14 11:00:00,143.58,143.59,143.41,143.44,212003.0,140.136,140.1458,139.9701,139.9994,212003.0
2024-02-14 11:05:00,143.44,143.63,143.44,143.5,72213.0,139.9994,140.1848,139.9994,140.0579,72213.0
2024-02-14 11:10:00,143.51,143.58,143.45,143.5,52125.0,140.0677,140.136,140.0091,140.0579,52125.0
2024-02-14 11:15:00,143.5,143.59,143.49,143.5,71980.0,140.0579,140.1458,140.0482,140.0579,71980.0
2024-02-14 11:20:00,143.49,143.59,143.49,143.59,86344.0,140.0482,140.1458,140.0482,140.1458,86344.0
2024-02-14 11:25:00,143.59,143.63,143.55,143.61,42605.0,140.1458,140.1848,140.1067,140.1653,42605.0
2024-02-14 11:30:00,143.62,143.65,143.58,143.61,28567.0,140.175,140.2043,140.136,140.1653,28567.0
2024-02-14 11:35:00,143.61,143.66,143.56,143.58,78056.0,140.1653,140.2141,140.1165,140.136,78056.0
2024-02-14 11:40:00,143.58,143.59,143.39,143.43,58973.0,140.136,140.1458,139.9506,139.9896,58973.0
2024-02-14 11:45:00,143.44,143.53,143.43,143.48,48883.0,139.9994,140.0872,139.9896,140.0384,48883.0
2024-02-14 11:50:00,143.47,143.52,143.42,143.52,42667.0,140.0286,140.0774,139.9798,140.0774,42667.0
2024-02-14 11:55:00,143.52,143.52,143.37,143.4,90914.0,140.0774,140.0774,139.931,139.9603,90914.0
2024-02-14 12:00:00,143.41,143.42,143.24,143.31,160974.0,139.9701,139.9798,139.8042,139.8725,160974.0
2024-02-14 12:05:00,143.3,143.33,143.24,143.33,73595.0,139.8627,139.892,139.8042,139.892,73595.0
2024-02-14 12:10:00,143.34,143.43,143.33,143.36,49891.0,139.9018,139.9896,139.892,139.9213,49891.0
2024-02-14 12:15:00,143.37,143.44,143.35,143.38,49864.0,139.931,139.9994,139.9115,139.9408,49864.0
2024-02-14 12:20:00,143.38,143.42,143.33,143.39,30411.0,139.9408,139.9798,139.892,139.9506,30411.0
2024-02-14 12:25:00,143.38,143.41,143.29,143.41,102272.0,139.9408,139.9701,139.853,139.9701,102272.0
2024-02-14 12:30:00,143.41,143.45,143.37,143.43,71350.0,139.9701,140.0091,139.931,139.9896,71350.0
2024-02-14 12:35:00,143.43,143.46,143.39,143.41,38400.0,139.9896,140.0189,139.9506,139.9701,38400.0
2024-02-14 12:40:00,143.41,143.42,143.35,143.4,91078.0,139.9701,139.9798,139.9115,139.9603,91078.0
2024-02-14 12:45:00,143.39,143.46,143.37,143.46,50129.0,139.9506,140.0189,139.931,140.0189,50129.0
2024-02-14 12:50:00,143.46,143.46,143.4,143.4,48324.0,140.0189,140.0189,139.9603,139.9603,48324.0
2024-02-14 12:55:00,143.41,143.44,143.38,143.43,70899.0,139.9701,139.9994,139.9408,139.9896,70899.0
2024-02-14 13:00:00,143.43,143.5,143.4,143.5,65025.0,139.9896,140.0579,139.9603,140.0579,65025.0
2024-02-14 13:05:00,143.49,143.5,143.42,143.44,72830.0,140.0482,140.0579,139.9798,139.9994,72830.0
2024-02-14 13:10:00,143.43,143.43,143.25,143.28,105068.0,139.9896,139.9896,139.8139,139.8432,105068.0
2024-02-14 13:15:00,143.27,143.4,143.26,143.35,48134.0,139.8334,139.9603,139.8237,139.9115,48134.0
2024-02-14 13:20:00,143.36,143.4,143.26,143.27,48047.0,139.9213,139.9603,139.8237,139.8334,48047.0
2024-02-14 13:25:00,143.27,143.39,143.24,143.39,61726.0,139.8334,139.9506,139.8042,139.9506,61726.0
2024-02-14 13:30:00,143.4,143.48,143.36,143.46,54014.0,139.9603,140.0384,139.9213,140.0189,54014.0
2024-02-14 13:35:00,143.47,143.58,143.46,143.54,77038.0,140.0286,140.136,140.0189,140.097,77038.0
2024-02-14 13:40:00,143.54,143.58,143.49,143.49,1211776.0,140.097,140.136,140.0482,140.0482,1211776.0
2024-02-14 13:45:00,143.5,143.52,143.46,143.47,67906.0,140.0579,140.0774,140.0189,140.0286,67906.0
2024-02-14 13:50:00,143.47,143.51,143.43,143.49,48249.0,140.0286,140.0677,139.9896,140.0482,48249.0
2024-02-14 13:55:00,143.49,143.49,143.35,143.44,58895.0,140.0482,140.0482,139.9115,139.9994,58895.0
2024-02-14 14:00:00,143.44,143.44,143.27,143.27,43531.0,139.9994,139.9994,139.8334,139.8334,43531.0
2024-02-14 14:05:00,143.27,143.27,143.07,143.08,140633.0,139.8334,139.8334,139.6382,139.648,140633.0
2024-02-14 14:10:00,143.08,143.2,143.07,143.19,94008.0,139.648,139.7651,139.6382,139.7554,94008.0
2024-02-14 14:15:00,143.18,143.29,143.18,143.22,57156.0,139.7456,139.853,139.7456,139.7846,57156.0
2024-02-14 14:20:00,143.22,143.38,143.22,143.38,44222.0,139.7846,139.9408,139.7846,139.9408,44222.0
2024-02-14 14:25:00,143.39,143.52,143.38,143.47,52028.0,139.9506,140.0774,139.9408,140.0286,52028.0
2024-02-14 14:30:00,143.48,143.53,143.44,143.52,54992.0,140.0384,140.0872,139.9994,140.0774,54992.0
2024-02-14 14:35:00,143.53,143.58,143.51,143.55,79484.0,140.0872,140.136,140.0677,140.1067,79484.0
2024-02-14 14:40:00,143.55,143.58,143.5,143.54,43902.0,140.1067,140.136,140.0579,140.097,43902.0
2024-02-14 14:45:00,143.55,143.56,143.51,143.53,30818.0,140.1067,140.1165,140.0677,140.0872,30818.0
2024-02-14 14:50:00,143.52,143.52,143.44,143.48,45353.0,140.0774,140.0774,139.9994,140.0384,45353.0
2024-02-14 14:55:00,143.47,143.55,143.42,143.54,51955.0,140.0286,140.1067,139.9798,140.097,51955.0
2024-02-14 15:00:00,143.54,143.59,143.45,143.57,119971.0,140.097,140.1458,140.0091,140.1262,119971.0
2024-02-14 15:05:00,143.57,143.71,143.55,143.69,83088.0,140.1262,140.2629,140.1067,140.2434,83088.0
2024-02-14 15:10:00,143.7,143.81,143.69,143.75,83016.0,140.2531,140.3605,140.2434,140.3019,83016.0
2024-02-14 15:15:00,143.75,143.82,143.75,143.77,73095.0,140.3019,140.3703,140.3019,140.3215,73095.0
2024-02-14 15:20:00,143.78,143.81,143.75,143.81,60307.0,140.3312,140.3605,140.3019,140.3605,60307.0
2024-02-14 15:25:00,143.81,143.93,143.8,143.87,88504.0,140.3605,140.4776,140.3507,140.4191,88504.0
2024-02-14 15:30:00,143.88,143.88,143.73,143.76,99655.0,140.4288,140.4288,140.2824,140.3117,99655.0
2024-02-14 15:35:00,143.75,143.91,143.75,143.9,107256.0,140.3019,140.4581,140.3019,140.4483,107256.0
2024-02-14 15:40:00,143.9,143.93,143.8,143.82,140000.0,140.4483,140.4776,140.3507,140.3703,140000.0
2024-02-14 15:45:00,143.82,143.95,143.81,143.92,183965.0,140.3703,140.4971,140.3605,140.4679,183965.0
2024-02-14 15:50:00,143.91,144.0,143.89,143.97,412770.0,140.4581,140.5459,140.4386,140.5167,412770.0
2024-02-14 15:55:00,143.97,144.15,143.96,144.06,734859.0,140.5167,140.6923,140.5069,140.6045,734859.0
2024-02-15 09:30:00,144.2,144.61,143.99,144.61,201297.0,140.7411,141.1413,140.5362,141.1413,201297.0
2024-02-15 09:35:00,144.59,144.83,144.53,144.73,126827.0,141.1218,141.356,141.0632,141.2584,126827.0
2024-02-15 09:40:00,144.74,144.87,144.61,144.71,183750.0,141.2682,141.3951,141.1413,141.2389,183750.0
2024-02-15 09:45:00,144.72,145.07,144.69,145.03,159397.0,141.2487,141.5903,141.2194,141.5512,159397.0
2024-02-15 09:50:00,145.03,145.23,145.03,145.14,145050.0,141.5512,141.7464,141.5512,141.6586,145050.0
2024-02-15 09:55:00,145.14,145.43,145.14,145.38,128968.0,141.6586,141.9416,141.6586,141.8928,128968.0
2024-02-15 10:00:00,145.39,145.43,145.25,145.4,152690.0,141.9026,141.9416,141.7659,141.9124,152690.0
2024-02-15 10:05:00,145.41,145.42,145.2,145.21,152069.0,141.9221,141.9319,141.7171,141.7269,152069.0
2024-02-15 10:10:00,145.22,145.24,145.05,145.07,119486.0,141.7367,141.7562,141.5707,141.5903,119486.0
2024-02-15 10:15:00,145.07,145.14,144.99,145.07,96528.0,141.5903,141.6586,141.5122,141.5903,96528.0
2024-02-15 10:20:00,145.07,145.15,145.07,145.09,104393.0,141.5903,141.6683,141.5903,141.6098,104393.0
2024-02-15 10:25:00,145.1,145.18,144.93,144.93,113457.0,141.6195,141.6976,141.4536,141.4536,113457.0
2024-02-15 10:30:00,144.93,144.94,144.7,144.74,104532.0,141.4536,141.4634,141.2291,141.2682,104532.0
2024-02-15 10:35:00,144.74,144.89,144.73,144.89,92916.0,141.2682,141.4146,141.2584,141.4146,92916.0
2024-02-15 10:40:00,144.89,144.93,144.84,144.93,73384.0,141.4146,141.4536,141.3658,141.4536,73384.0
2024-02-15 10:45:00,144.92,144.94,144.82,144.87,76351.0,141.4439,141.4634,141.3463,141.3951,76351.0
2024-02-15 10:50:00,144.86,144.87,144.72,144.78,65066.0,141.3853,141.3951,141.2487,141.3072,65066.0
2024-02-15 10:55:00,144.78,144.83,144.71,144.82,105275.0,141.3072,141.356,141.2389,141.3463,105275.0
2024-02-15 11:00:00,144.81,144.93,144.78,144.85,72172.0,141.3365,141.4536,141.3072,141.3755,72172.0
2024-02-15 11:05:00,144.86,144.89,144.82,144.88,87590.0,141.3853,141.4146,141.3463,141.4048,87590.0
2024-02-15 11:10:00,144.87,144.92,144.82,144.87,85377.0,141.3951,141.4439,141.3463,141.3951,85377.0
2024-02-15 11:15:00,144.87,144.95,144.86,144.9,91673.0,141.3951,141.4731,141.3853,141.4243,91673.0
2024-02-15 11:20:00,144.89,144.89,144.78,144.78,93071.0,141.4146,141.4146,141.3072,141.3072,93071.0
2024-02-15 11:25:00,144.77,144.77,144.7,144.77,50420.0,141.2975,141.2975,141.2291,141.2975,50420.0
2024-02-15 11:30:00,144.77,144.78,144.62,144.65,268736.0,141.2975,141.3072,141.1511,141.1803,268736.0
2024-02-15 11:35:00,144.65,144.69,144.62,144.68,127416.0,141.1803,141.2194,141.1511,141.2096,127416.0
2024-02-15 11:40:00,144.68,144.74,144.68,144.73,66230.0,141.2096,141.2682,141.2096,141.2584,66230.0
2024-02-15 11:45:00,144.73,144.79,144.72,144.76,35973.0,141.2584,141.317,141.2487,141.2877,35973.0
2024-02-15 11:50:00,144.77,144.77,144.63,144.63,40688.0,141.2975,141.2975,141.1608,141.1608,40688.0
2024-02-15 11:55:00,144.62,144.71,144.62,144.69,73872.0,141.1511,141.2389,141.1511,141.2194,73872.0
2024-02-15 12:00:00,144.69,144.78,144.67,144.75,61083.0,141.2194,141.3072,141.1999,141.2779,61083.0
2024-02-15 12:05:00,144.74,144.77,144.68,144.72,34946.0,141.2682,141.2975,141.2096,141.2487,34946.0
2024-02-15 12:10:00,144.72,144.72,144.65,144.69,51276.0,141.2487,141.2487,141.1803,141.2194,51276.0
2024-02-15 12:15:00,144.69,144.78,144.66,144.75,38405.0,141.2194,141.3072,141.1901,141.2779,38405.0
2024-02-15 12:20:00,144.75,144.79,144.71,144.74,48936.0,141.2779,141.317,141.2389,141.2682,48936.0
2024-02-15 12:25:00,144.74,144.78,144.7,144.78,37420.0,141.2682,141.3072,141.2291,141.3072,37420.0
2024-02-15 12:30:00,144.78,144.81,144.74,144.76,42294.0,141.3072,141.3365,141.2682,141.2877,42294.0
2024-02-15 12:35:00,144.76,144.79,144.73,144.75,56466.0,141.2877,141.317,141.2584,141.2779,56466.0
2024-02-15 12:40:00,144.75,144.79,144.7,144.73,30329.0,141.2779,141.317,141.2291,141.2584,30329.0
2024-02-15 12:45:00,144.73,144.79,144.73,144.78,61914.0,141.2584,141.317,141.2584,141.3072,61914.0
2024-02-15 12:50:00,144.79,144.81,144.76,144.8,25188.0,141.317,141.3365,141.2877,141.3267,25188.0
2024-02-15 12:55:00,144.8,144.83,144.74,144.75,51802.0,141.3267,141.356,141.2682,141.2779,51802.0
2024-02-15 13:00:00,144.75,144.77,144.65,144.66,48803.0,141.2779,141.2975,141.1803,141.1901,48803.0
2024-02-15 13:05:00,144.66,144.85,144.63,144.81,82759.0,141.1901,141.3755,141.1608,141.3365,82759.0
2024-02-15 13:10:00,144.82,144.96,144.82,144.88,50767.0,141.3463,141.4829,141.3463,141.4048,50767.0
2024-02-15 13:15:00,144.88,144.94,144.87,144.92,29182.0,141.4048,141.4634,141.3951,141.4439,29182.0
2024-02-15 13:20:00,144.94,144.95,144.82,144.86,88178.0,141.4634,141.4731,141.3463,141.3853,88178.0
2024-02-15 13:25:00,144.87,145.01,144.84,145.0,71993.0,141.3951,141.5317,141.3658,141.5219,71993.0
2024-02-15 13:30:00,145.01,145.11,145.01,145.09,111162.0,141.5317,141.6293,141.5317,141.6098,111162.0
2024-02-15 13:35:00,145.09,145.1,144.99,145.0,39836.0,141.6098,141.6195,141.5122,141.5219,39836.0
2024-02-15 13:40:00,145.01,145.04,144.89,144.92,54762.0,141.5317,141.561,141.4146,141.4439,54762.0
2024-02-15 13:45:00,144.92,144.94,144.87,144.88,40490.0,141.4439,141.4634,141.3951,141.4048,40490.0
2024-02-15 13:50:00,144.87,144.98,144.87,144.95,65801.0,141.3951,141.5024,141.3951,141.4731,65801.0
2024-02-15 13:55:00,144.95,145.02,144.95,145.02,37470.0,141.4731,141.5415,141.4731,141.5415,37470.0
2024-02-15 14:00:00,145.03,145.06,145.0,145.02,46375.0,141.5512,141.5805,141.5219,141.5415,46375.0
2024-02-15 14:05:00,145.03,145.14,145.0,145.09,39835.0,141.5512,141.6586,141.5219,141.6098,39835.0
2024-02-15 14:10:00,145.11,145.11,145.04,145.08,51655.0,141.6293,141.6293,141.561,141.6,51655.0
2024-02-15 14:15:00,145.07,145.14,145.04,145.11,51543.0,141.5903,141.6586,141.561,141.6293,51543.0
2024-02-15 14:20:00,145.11,145.15,145.06,145.13,44584.0,141.6293,141.6683,141.5805,141.6488,44584.0
2024-02-15 14:25:00,145.13,145.14,145.02,145.11,58390.0,141.6488,141.6586,141.5415,141.6293,58390.0
2024-02-15 14:30:00,145.11,145.16,145.09,145.14,36064.0,141.6293,141.6781,141.6098,141.6586,36064.0
2024-02-15 14:35:00,145.14,145.14,145.07,145.09,34951.0,141.6586,141.6586,141.5903,141.6098,34951.0
2024-02-15 14:40:00,145.09,145.13,145.05,145.11,62738.0,141.6098,141.6488,141.5707,141.6293,62738.0
2024-02-15 14:45:00,145.11,145.21,145.09,145.19,47260.0,141.6293,141.7269,141.6098,141.7074,47260.0
2024-02-15 14:50:00,145.2,145.23,145.12,145.23,53300.0,141.7171,141.7464,141.6391,141.7464,53300.0
2024-02-15 14:55:00,145.23,145.33,145.2,145.22,61695.0,141.7464,141.844,141.7171,141.7367,61695.0
2024-02-15 15:00:00,145.23,145.24,145.07,145.09,59983.0,141.7464,141.7562,141.5903,141.6098,59983.0
2024-02-15 15:05:00,145.1,145.11,145.0,145.06,47055.0,141.6195,141.6293,141.5219,141.5805,47055.0
2024-02-15 15:10:00,145.05,145.12,145.03,145.07,62739.0,141.5707,141.6391,141.5512,141.5903,62739.0
2024-02-15 15:15:00,145.06,145.09,145.01,145.03,56287.0,141.5805,141.6098,141.5317,141.5512,56287.0
2024-02-15 15:20:00,145.03,145.04,144.96,144.99,65660.0,141.5512,141.561,141.4829,141.5122,65660.0
2024-02-15 15:25:00,144.99,145.07,144.98,145.07,80957.0,141.5122,141.5903,141.5024,141.5903,80957.0
2024-02-15 15:30:00,145.06,145.14,145.01,145.13,112058.0,141.5805,141.6586,141.5317,141.6488,112058.0
2024-02-15 15:35:00,145.12,145.13,145.01,145.06,136790.0,141.6391,141.6488,141.5317,141.5805,136790.0
2024-02-15 15:40:00,145.05,145.1,145.04,145.08,142294.0,141.5707,141.6195,141.561,141.6,142294.0
2024-02-15 15:45:00,145.08,145.12,145.03,145.04,392669.0,141.6,141.6391,141.5512,141.561,392669.0
2024-02-15 15:50:00,145.03,145.18,144.99,145.11,489010.0,141.5512,141.6976,141.5122,141.6293,489010.0
2024-02-15 15:55:00,145.11,145.2,145.07,145.16,1076349.0,141.6293,141.7171,141.5903,141.6781,1076349.0
2024-02-16 09:30:00,145.34,145.34,144.9,144.91,266211.0,141.8538,141.8538,141.4243,141.4341,266211.0
2024-02-16 09:35:00,144.91,145.05,144.82,144.97,206034.0,141.4341,141.5707,141.3463,141.4927,206034.0
2024-02-16 09:40:00,144.97,145.12,144.89,145.11,120459.0,141.4927,141.6391,141.4146,141.6293,120459.0
2024-02-16 09:45:00,145.11,145.27,145.01,145.25,121873.0,141.6293,141.7855,141.5317,141.7659,121873.0
2024-02-16 09:50:00,145.25,145.43,145.19,145.32,122615.0,141.7659,141.9416,141.7074,141.8343,122615.0
2024-02-16 09:55:00,145.32,145.39,145.24,145.26,114781.0,141.8343,141.9026,141.7562,141.7757,114781.0
2024-02-16 10:00:00,145.26,145.58,145.21,145.47,256410.0,141.7757,142.088,141.7269,141.9807,256410.0
2024-02-16 10:05:00,145.48,145.69,145.45,145.69,91854.0,141.9904,142.1954,141.9612,142.1954,91854.0
2024-02-16 10:10:00,145.67,145.71,145.44,145.5,69244.0,142.1759,142.2149,141.9514,142.01,69244.0
2024-02-16 10:15:00,145.51,145.61,145.51,145.57,74096.0,142.0197,142.1173,142.0197,142.0783,74096.0
2024-02-16 10:20:00,145.57,145.6,145.41,145.54,85140.0,142.0783,142.1076,141.9221,142.049,85140.0
2024-02-16 10:25:00,145.54,145.7,145.51,145.69,80059.0,142.049,142.2052,142.0197,142.1954,80059.0
2024-02-16 10:30:00,145.69,145.71,145.56,145.65,112788.0,142.1954,142.2149,142.0685,142.1564,112788.0
2024-02-16 10:35:00,145.65,145.75,145.64,145.69,78126.0,142.1564,142.254,142.1466,142.1954,78126.0
2024-02-16 10:40:00,145.68,145.73,145.6,145.7,89459.0,142.1856,142.2344,142.1076,142.2052,89459.0
2024-02-16 10:45:00,145.7,145.86,145.69,145.8,81614.0,142.2052,142.3613,142.1954,142.3028,81614.0
2024-02-16 10:50:00,145.8,145.81,145.69,145.81,45598.0,142.3028,142.3125,142.1954,142.3125,45598.0
2024-02-16 10:55:00,145.8,145.93,145.76,145.86,84771.0,142.3028,142.4296,142.2637,142.3613,84771.0
2024-02-16 11:00:00,145.87,145.94,145.87,145.89,79377.0,142.3711,142.4394,142.3711,142.3906,79377.0
2024-02-16 11:05:00,145.89,146.02,145.89,145.99,64164.0,142.3906,142.5175,142.3906,142.4882,64164.0
2024-02-16 11:10:00,146.0,146.03,145.93,146.01,97943.0,142.498,142.5272,142.4296,142.5077,97943.0
2024-02-16 11:15:00,146.01,146.08,145.98,146.08,68927.0,142.5077,142.576,142.4784,142.576,68927.0
2024-02-16 11:20:00,146.07,146.27,146.07,146.27,89438.0,142.5663,142.7615,142.5663,142.7615,89438.0
2024-02-16 11:25:00,146.26,146.31,146.11,146.11,88171.0,142.7517,142.8005,142.6053,142.6053,88171.0
2024-02-16 11:30:00,146.12,146.2,146.1,146.1,84539.0,142.6151,142.6932,142.5956,142.5956,84539.0
2024-02-16 11:35:00,146.1,146.23,146.08,146.23,78125.0,142.5956,142.7224,142.576,142.7224,78125.0
2024-02-16 11:40:00,146.24,146.33,146.19,146.3,72234.0,142.7322,142.82,142.6834,142.7908,72234.0
2024-02-16 11:45:00,146.31,146.39,146.3,146.39,60714.0,142.8005,142.8786,142.7908,142.8786,60714.0
2024-02-16 11:50:00,146.39,146.41,146.28,146.28,109656.0,142.8786,142.8981,142.7712,142.7712,109656.0
2024-02-16 11:55:00,146.27,146.27,146.17,146.21,67822.0,142.7615,142.7615,142.6639,142.7029,67822.0
2024-02-16 12:00:00,146.22,146.22,146.17,146.2,73147.0,142.7127,142.7127,142.6639,142.6932,73147.0
2024-02-16 12:05:00,146.21,146.22,146.1,146.16,79263.0,142.7029,142.7127,142.5956,142.6541,79263.0
2024-02-16 12:10:00,146.15,146.19,146.13,146.16,32585.0,142.6444,142.6834,142.6248,142.6541,32585.0
2024-02-16 12:15:00,146.16,146.17,146.11,146.14,35489.0,142.6541,142.6639,142.6053,142.6346,35489.0
2024-02-16 12:20:00,146.14,146.14,146.06,146.1,43007.0,142.6346,142.6346,142.5565,142.5956,43007.0
2024-02-16 12:25:00,146.1,146.19,146.07,146.19,28359.0,142.5956,142.6834,142.5663,142.6834,28359.0
2024-02-16 12:30:00,146.19,146.21,146.04,146.05,39896.0,142.6834,142.7029,142.537,142.5468,39896.0
2024-02-16 12:35:00,146.05,146.06,146.01,146.05,45024.0,142.5468,142.5565,142.5077,142.5468,45024.0
2024-02-16 12:40:00,146.05,146.16,146.05,146.16,51486.0,142.5468,142.6541,142.5468,142.6541,51486.0
2024-02-16 12:45:00,146.16,146.3,146.15,146.27,53812.0,142.6541,142.7908,142.6444,142.7615,53812.0
2024-02-16 12:50:00,146.27,146.29,146.22,146.28,45982.0,142.7615,142.781,142.7127,142.7712,45982.0
2024-02-16 12:55:00,146.29,146.33,146.29,146.31,46116.0,142.781,142.82,142.781,142.8005,46116.0
2024-02-16 13:00:00,146.31,146.31,146.13,146.14,75481.0,142.8005,142.8005,142.6248,142.6346,75481.0
2024-02-16 13:05:00,146.13,146.17,146.06,146.17,26515.0,142.6248,142.6639,142.5565,142.6639,26515.0
2024-02-16 13:10:00,146.16,146.17,146.08,146.13,36407.0,142.6541,142.6639,142.576,142.6248,36407.0
2024-02-16 13:15:00,146.14,146.24,146.11,146.23,34612.0,142.6346,142.7322,142.6053,142.7224,34612.0
2024-02-16 13:20:00,146.24,146.44,146.2,146.43,102455.0,142.7322,142.9274,142.6932,142.9176,102455.0
2024-02-16 13:25:00,146.44,146.46,146.37,146.41,118498.0,142.9274,142.9469,142.8591,142.8981,118498.0
2024-02-16 13:30:00,146.41,146.52,146.4,146.52,31288.0,142.8981,143.0055,142.8884,143.0055,31288.0
2024-02-16 13:35:00,146.51,146.59,146.5,146.58,34567.0,142.9957,143.0738,142.986,143.064,34567.0
2024-02-16 13:40:00,146.59,146.6,146.52,146.55,63024.0,143.0738,143.0836,143.0055,143.0348,63024.0
2024-02-16 13:45:00,146.55,146.61,146.51,146.52,51573.0,143.0348,143.0933,142.9957,143.0055,51573.0
2024-02-16 13:50:00,146.52,146.58,146.51,146.51,53756.0,143.0055,143.064,142.9957,142.9957,53756.0
2024-02-16 13:55:00,146.52,146.54,146.46,146.51,55653.0,143.0055,143.025,142.9469,142.9957,55653.0
2024-02-16 14:00:00,146.51,146.54,146.48,146.49,50089.0,142.9957,143.025,142.9664,142.9762,50089.0
2024-02-16 14:05:00,146.5,146.56,146.47,146.56,42329.0,142.986,143.0445,142.9567,143.0445,42329.0
2024-02-16 14:10:00,146.56,146.59,146.51,146.51,46161.0,143.0445,143.0738,142.9957,142.9957,46161.0
2024-02-16 14:15:00,146.5,146.57,146.46,146.53,60704.0,142.986,143.0543,142.9469,143.0152,60704.0
2024-02-16 14:20:00,146.54,146.58,146.52,146.55,40566.0,143.025,143.064,143.0055,143.0348,40566.0
2024-02-16 14:25:00,146.54,146.55,146.43,146.44,42913.0,143.025,143.0348,142.9176,142.9274,42913.0
2024-02-16 14:30:00,146.44,146.46,146.34,146.34,66443.0,142.9274,142.9469,142.8298,142.8298,66443.0
2024-02-16 14:35:00,146.34,146.36,146.24,146.27,94494.0,142.8298,142.8493,142.7322,142.7615,94494.0
2024-02-16 14:40:00,146.25,146.31,146.22,146.24,84732.0,142.742,142.8005,142.7127,142.7322,84732.0
2024-02-16 14:45:00,146.24,146.24,145.81,145.9,239529.0,142.7322,142.7322,142.3125,142.4004,239529.0
2024-02-16 14:50:00,145.89,145.94,145.84,145.89,148511.0,142.3906,142.4394,142.3418,142.3906,148511.0
2024-02-16 14:55:00,145.88,145.91,145.83,145.91,91084.0,142.3808,142.4101,142.332,142.4101,91084.0
2024-02-16 15:00:00,145.91,145.96,145.85,145.91,81671.0,142.4101,142.4589,142.3516,142.4101,81671.0
2024-02-16 15:05:00,145.9,145.95,145.84,145.87,84695.0,142.4004,142.4492,142.3418,142.3711,84695.0
2024-02-16 15:10:00,145.86,145.86,145.78,145.83,78497.0,142.3613,142.3613,142.2832,142.332,78497.0
2024-02-16 15:15:00,145.83,145.84,145.77,145.81,76666.0,142.332,142.3418,142.2735,142.3125,76666.0
2024-02-16 15:20:00,145.82,145.9,145.77,145.84,113537.0,142.3223,142.4004,142.2735,142.3418,113537.0
2024-02-16 15:25:00,145.85,145.9,145.82,145.89,68126.0,142.3516,142.4004,142.3223,142.3906,68126.0
2024-02-16 15:30:00,145.9,145.99,145.89,145.97,110725.0,142.4004,142.4882,142.3906,142.4687,110725.0
2024-02-16 15:35:00,145.97,146.0,145.83,145.86,117720.0,142.4687,142.498,142.332,142.3613,117720.0
2024-02-16 15:40:00,145.86,145.87,145.62,145.65,140551.0,142.3613,142.3711,142.1271,142.1564,140551.0
2024-02-16 15:45:00,145.66,145.72,145.55,145.56,155711.0,142.1661,142.2247,142.0588,142.0685,155711.0
2024-02-16 15:50:00,145.55,145.74,145.55,145.67,270112.0,142.0588,142.2442,142.0588,142.1759,270112.0
2024-02-16 15:55:00,145.67,145.7,145.58,145.64,618484.0,142.1759,142.2052,142.088,142.1466,618484.0
2024-02-20 09:30:00,145.73,146.0,145.66,145.84,451686.0,142.2344,142.498,142.1661,142.3418,451686.0
2024-02-20 09:35:00,145.83,145.97,145.69,145.8,383518.0,142.332,142.4687,142.1954,142.3028,383518.0
2024-02-20 09:40:00,145.79,145.93,145.57,145.65,393901.0,142.293,142.4296,142.0783,142.1564,393901.0
2024-02-20 09:45:00,145.65,145.82,145.51,145.8,278818.0,142.1564,142.3223,142.0197,142.3028,278818.0
2024-02-20 09:50:00,145.8,146.1,145.8,146.08,224689.0,142.3028,142.5956,142.3028,142.576,224689.0
2024-02-20 09:55:00,146.09,146.19,146.0,146.03,191737.0,142.5858,142.6834,142.498,142.5272,191737.0
2024-02-20 10:00:00,146.03,146.15,146.03,146.06,146387.0,142.5272,142.6444,142.5272,142.5565,146387.0
2024-02-20 10:05:00,146.07,146.16,145.95,146.02,114513.0,142.5663,142.6541,142.4492,142.5175,114513.0
2024-02-20 10:10:00,146.03,146.13,145.89,145.9,166152.0,142.5272,142.6248,142.3906,142.4004,166152.0
2024-02-20 10:15:00,145.91,146.04,145.83,145.99,112947.0,142.4101,142.537,142.332,142.4882,112947.0
2024-02-20 10:20:00,145.98,146.1,145.94,145.98,125887.0,142.4784,142.5956,142.4394,142.4784,125887.0
2024-02-20 10:25:00,145.98,146.16,145.98,146.1,117210.0,142.4784,142.6541,142.4784,142.5956,117210.0
2024-02-20 10:30:00,146.11,146.13,145.81,145.84,132990.0,142.6053,142.6248,142.3125,142.3418,132990.0
2024-02-20 10:35:00,145.85,145.92,145.81,145.87,83771.0,142.3516,142.4199,142.3125,142.3711,83771.0
2024-02-20 10:40:00,145.87,145.92,145.79,145.81,111917.0,142.3711,142.4199,142.293,142.3125,111917.0
2024-02-20 10:45:00,145.82,145.95,145.82,145.92,80362.0,142.3223,142.4492,142.3223,142.4199,80362.0
2024-02-20 10:50:00,145.93,145.94,145.84,145.85,65102.0,142.4296,142.4394,142.3418,142.3516,65102.0
2024-02-20 10:55:00,145.84,145.84,145.68,145.74,124659.0,142.3418,142.3418,142.1856,142.2442,124659.0
2024-02-20 11:00:00,145.73,145.74,145.56,145.61,75688.0,142.2344,142.2442,142.0685,142.1173,75688.0
2024-02-20 11:05:00,145.61,145.7,145.57,145.69,65754.0,142.1173,142.2052,142.0783,142.1954,65754.0
2024-02-20 11:10:00,145.7,145.71,145.53,145.59,67549.0,142.2052,142.2149,142.0392,142.0978,67549.0
2024-02-20 11:15:00,145.59,145.63,145.56,145.57,41501.0,142.0978,142.1368,142.0685,142.0783,41501.0
2024-02-20 11:20:00,145.56,145.68,145.51,145.66,48665.0,142.0685,142.1856,142.0197,142.1661,48665.0
2024-02-20 11:25:00,145.65,145.66,145.6,145.65,54558.0,142.1564,142.1661,142.1076,142.1564,54558.0
2024-02-20 11:30:00,145.65,145.69,145.62,145.67,70231.0,142.1564,142.1954,142.1271,142.1759,70231.0
2024-02-20 11:35:00,145.67,145.69,145.57,145.59,46695.0,142.1759,142.1954,142.0783,142.0978,46695.0
2024-02-20 11:40:00,145.57,145.61,145.55,145.57,31744.0,142.0783,142.1173,142.0588,142.0783,31744.0
2024-02-20 11:45:00,145.57,145.63,145.53,145.61,66042.0,142.0783,142.1368,142.0392,142.1173,66042.0
2024-02-20 11:50:00,145.61,145.68,145.58,145.64,60825.0,142.1173,142.1856,142.088,142.1466,60825.0
2024-02-20 11:55:00,145.63,145.64,145.41,145.43,60747.0,142.1368,142.1466,141.9221,141.9416,60747.0
2024-02-20 12:00:00,145.44,145.44,145.25,145.26,85411.0,141.9514,141.9514,141.7659,141.7757,85411.0
2024-02-20 12:05:00,145.25,145.33,145.2,145.31,102750.0,141.7659,141.844,141.7171,141.8245,102750.0
2024-02-20 12:10:00,145.31,145.31,145.17,145.21,67142.0,141.8245,141.8245,141.6879,141.7269,67142.0
2024-02-20 12:15:00,145.2,145.24,145.08,145.1,80713.0,141.7171,141.7562,141.6,141.6195,80713.0
2024-02-20 12:20:00,145.11,145.19,145.09,145.19,66419.0,141.6293,141.7074,141.6098,141.7074,66419.0
2024-02-20 12:25:00,145.19,145.23,145.15,145.16,37715.0,141.7074,141.7464,141.6683,141.6781,37715.0
2024-02-20 12:30:00,145.16,145.29,145.12,145.27,85598.0,141.6781,141.805,141.6391,141.7855,85598.0
2024-02-20 12:35:00,145.27,145.3,145.14,145.16,70443.0,141.7855,141.8148,141.6586,141.6781,70443.0
2024-02-20 12:40:00,145.17,145.28,145.17,145.24,51795.0,141.6879,141.7952,141.6879,141.7562,51795.0
2024-02-20 12:45:00,145.24,145.34,145.24,145.29,33647.0,141.7562,141.8538,141.7562,141.805,33647.0
2024-02-20 12:50:00,145.29,145.4,145.29,145.35,25123.0,141.805,141.9124,141.805,141.8636,25123.0
2024-02-20 12:55:00,145.36,145.41,145.31,145.4,34157.0,141.8733,141.9221,141.8245,141.9124,34157.0
2024-02-20 13:00:00,145.4,145.42,145.3,145.32,26586.0,141.9124,141.9319,141.8148,141.8343,26586.0
2024-02-20 13:05:00,145.32,145.39,145.32,145.33,24365.0,141.8343,141.9026,141.8343,141.844,24365.0
2024-02-20 13:10:00,145.33,145.34,145.25,145.3,26869.0,141.844,141.8538,141.7659,141.8148,26869.0
2024-02-20 13:15:00,145.3,145.32,145.2,145.29,71179.0,141.8148,141.8343,141.7171,141.805,71179.0
2024-02-20 13:20:00,145.29,145.41,145.29,145.4,30576.0,141.805,141.9221,141.805,141.9124,30576.0
2024-02-20 13:25:00,145.39,145.4,145.22,145.27,68054.0,141.9026,141.9124,141.7367,141.7855,68054.0
2024-02-20 13:30:00,145.27,145.29,145.13,145.19,68852.0,141.7855,141.805,141.6488,141.7074,68852.0
2024-02-20 13:35:00,145.19,145.2,145.11,145.15,30386.0,141.7074,141.7171,141.6293,141.6683,30386.0
2024-02-20 13:40:00,145.13,145.24,145.13,145.23,97601.0,141.6488,141.7562,141.6488,141.7464,97601.0
2024-02-20 13:45:00,145.22,145.24,145.18,145.19,40686.0,141.7367,141.7562,141.6976,141.7074,40686.0
2024-02-20 13:50:00,145.19,145.27,145.17,145.21,58452.0,141.7074,141.7855,141.6879,141.7269,58452.0
2024-02-20 13:55:00,145.2,145.24,145.18,145.19,34347.0,141.7171,141.7562,141.6976,141.7074,34347.0
2024-02-20 14:00:00,145.18,145.21,145.09,145.11,42722.0,141.6976,141.7269,141.6098,141.6293,42722.0
2024-02-20 14:05:00,145.11,145.17,145.1,145.17,22761.0,141.6293,141.6879,141.6195,141.6879,22761.0
2024-02-20 14:10:00,145.17,145.2,145.14,145.18,34532.0,141.6879,141.7171,141.6586,141.6976,34532.0
2024-02-20 14:15:00,145.18,145.22,145.09,145.21,46693.0,141.6976,141.7367,141.6098,141.7269,46693.0
2024-02-20 14:20:00,145.21,145.26,145.16,145.25,48270.0,141.7269,141.7757,141.6781,141.7659,48270.0
2024-02-20 14:25:00,145.25,145.36,145.22,145.36,38965.0,141.7659,141.8733,141.7367,141.8733,38965.0
2024-02-20 14:30:00,145.36,145.39,145.21,145.27,59094.0,141.8733,141.9026,141.7269,141.7855,59094.0
2024-02-20 14:35:00,145.27,145.28,145.22,145.25,35086.0,141.7855,141.7952,141.7367,141.7659,35086.0
2024-02-20 14:40:00,145.25,145.3,145.19,145.2,53437.0,141.7659,141.8148,141.7074,141.7171,53437.0
2024-02-20 14:45:00,145.19,145.27,145.18,145.27,61027.0,141.7074,141.7855,141.6976,141.7855,61027.0
2024-02-20 14:50:00,145.27,145.33,145.2,145.21,42181.0,141.7855,141.844,141.7171,141.7269,42181.0
2024-02-20 14:55:00,145.22,145.28,145.18,145.26,37261.0,141.7367,141.7952,141.6976,141.7757,37261.0
2024-02-20 15:00:00,145.27,145.28,145.15,145.21,59277.0,141.7855,141.7952,141.6683,141.7269,59277.0
2024-02-20 15:05:00,145.21,145.24,145.18,145.2,66140.0,141.7269,141.7562,141.6976,141.7171,66140.0
2024-02-20 15:10:00,145.2,145.21,145.07,145.08,45971.0,141.7171,141.7269,141.5903,141.6,45971.0
2024-02-20 15:15:00,145.08,145.11,145.02,145.02,60761.0,141.6,141.6293,141.5415,141.5415,60761.0
2024-02-20 15:20:00,145.02,145.09,145.01,145.08,51089.0,141.5415,141.6098,141.5317,141.6,51089.0
2024-02-20 15:25:00,145.07,145.16,145.07,145.12,43770.0,141.5903,141.6781,141.5903,141.6391,43770.0
2024-02-20 15:30:00,145.12,145.14,144.81,144.82,270006.0,141.6391,141.6586,141.3365,141.3463,270006.0
2024-02-20 15:35:00,144.81,144.91,144.76,144.83,172115.0,141.3365,141.4341,141.2877,141.356,172115.0
2024-02-20 15:40:00,144.82,144.98,144.81,144.95,157103.0,141.3463,141.5024,141.3365,141.4731,157103.0
2024-02-20 15:45:00,144.94,145.01,144.89,144.97,122998.0,141.4634,141.5317,141.4146,141.4927,122998.0
2024-02-20 15:50:00,144.97,145.04,144.92,145.03,285055.0,141.4927,141.561,141.4439,141.5512,285055.0
2024-02-20 15:55:00,145.02,145.14,144.93,145.13,583194.0,141.5415,141.6586,141.4536,141.6488,583194.0
2024-02-21 09:30:00,144.66,145.09,144.54,144.78,364459.0,141.1901,141.6098,141.073,141.3072,364459.0
2024-02-21 09:35:00,144.8,145.02,144.72,144.94,182650.0,141.3267,141.5415,141.2487,141.4634,182650.0
2024-02-21 09:40:00,144.95,145.0,144.77,144.77,188494.0,141.4731,141.5219,141.2975,141.2975,188494.0
2024-02-21 09:45:00,144.77,144.93,144.72,144.78,129592.0,141.2975,141.4536,141.2487,141.3072,129592.0
2024-02-21 09:50:00,144.77,144.81,144.7,144.73,90578.0,141.2975,141.3365,141.2291,141.2584,90578.0
2024-02-21 09:55:00,144.74,144.81,144.54,144.54,154515.0,141.2682,141.3365,141.073,141.073,154515.0
2024-02-21 10:00:00,144.53,144.61,144.48,144.55,141650.0,141.0632,141.1413,141.0144,141.0827,141650.0
2024-02-21 10:05:00,144.55,144.58,144.44,144.53,121271.0,141.0827,141.112,140.9754,141.0632,121271.0
2024-02-21 10:10:00,144.53,144.67,144.49,144.63,84618.0,141.0632,141.1999,141.0242,141.1608,84618.0
2024-02-21 10:15:00,144.64,144.72,144.61,144.71,66262.0,141.1706,141.2487,141.1413,141.2389,66262.0
2024-02-21 10:20:00,144.72,144.72,144.57,144.65,65830.0,141.2487,141.2487,141.1023,141.1803,65830.0
2024-02-21 10:25:00,144.67,144.68,144.41,144.42,73939.0,141.1999,141.2096,140.9461,140.9559,73939.0
2024-02-21 10:30:00,144.42,144.46,144.24,144.28,68708.0,140.9559,140.9949,140.7802,140.8192,68708.0
2024-02-21 10:35:00,144.29,144.39,144.24,144.37,65031.0,140.829,140.9266,140.7802,140.9071,65031.0
2024-02-21 10:40:00,144.37,144.43,144.35,144.4,45845.0,140.9071,140.9656,140.8875,140.9363,45845.0
2024-02-21 10:45:00,144.39,144.45,144.31,144.44,68553.0,140.9266,140.9851,140.8485,140.9754,68553.0
2024-02-21 10:50:00,144.44,144.5,144.43,144.47,37323.0,140.9754,141.0339,140.9656,141.0047,37323.0
2024-02-21 10:55:00,144.47,144.48,144.4,144.42,45610.0,141.0047,141.0144,140.9363,140.9559,45610.0
2024-02-21 11:00:00,144.43,144.48,144.39,144.44,54684.0,140.9656,141.0144,140.9266,140.9754,54684.0
2024-02-21 11:05:00,144.44,144.61,144.43,144.58,34588.0,140.9754,141.1413,140.9656,141.112,34588.0
2024-02-21 11:10:00,144.57,144.67,144.55,144.64,36682.0,141.1023,141.1999,141.0827,141.1706,36682.0
2024-02-21 11:15:00,144.64,144.72,144.59,144.71,76167.0,141.1706,141.2487,141.1218,141.2389,76167.0
2024-02-21 11:20:00,144.71,144.77,144.68,144.74,27102.0,141.2389,141.2975,141.2096,141.2682,27102.0
2024-02-21 11:25:00,144.75,144.76,144.65,144.66,61922.0,141.2779,141.2877,141.1803,141.1901,61922.0
2024-02-21 11:30:00,144.67,144.7,144.62,144.67,74665.0,141.1999,141.2291,141.1511,141.1999,74665.0
2024-02-21 11:35:00,144.68,144.74,144.65,144.72,43491.0,141.2096,141.2682,141.1803,141.2487,43491.0
2024-02-21 11:40:00,144.71,144.86,144.7,144.84,55194.0,141.2389,141.3853,141.2291,141.3658,55194.0
2024-02-21 11:45:00,144.83,144.84,144.74,144.77,30612.0,141.356,141.3658,141.2682,141.2975,30612.0
2024-02-21 11:50:00,144.77,144.81,144.74,144.76,25724.0,141.2975,141.3365,141.2682,141.2877,25724.0
2024-02-21 11:55:00,144.77,144.77,144.66,144.69,31107.0,141.2975,141.2975,141.1901,141.2194,31107.0
2024-02-21 12:00:00,144.7,144.7,144.55,144.62,27082.0,141.2291,141.2291,141.0827,141.1511,27082.0
2024-02-21 12:05:00,144.62,144.64,144.46,144.49,88939.0,141.1511,141.1706,140.9949,141.0242,88939.0
2024-02-21 12:10:00,144.5,144.61,144.48,144.6,158032.0,141.0339,141.1413,141.0144,141.1315,158032.0
2024-02-21 12:15:00,144.6,144.63,144.55,144.63,37123.0,141.1315,141.1608,141.0827,141.1608,37123.0
2024-02-21 12:20:00,144.64,144.65,144.55,144.63,25338.0,141.1706,141.1803,141.0827,141.1608,25338.0
2024-02-21 12:25:00,144.63,144.63,144.48,144.51,17511.0,141.1608,141.1608,141.0144,141.0437,17511.0
2024-02-21 12:30:00,144.52,144.52,144.44,144.47,78626.0,141.0535,141.0535,140.9754,141.0047,78626.0
2024-02-21 12:35:00,144.46,144.5,144.41,144.45,25130.0,140.9949,141.0339,140.9461,140.9851,25130.0
2024-02-21 12:40:00,144.46,144.46,144.34,144.4,69521.0,140.9949,140.9949,140.8778,140.9363,69521.0
2024-02-21 12:45:00,144.4,144.57,144.4,144.57,27038.0,140.9363,141.1023,140.9363,141.1023,27038.0
2024-02-21 12:50:00,144.57,144.64,144.56,144.64,30187.0,141.1023,141.1706,141.0925,141.1706,30187.0
2024-02-21 12:55:00,144.63,144.64,144.56,144.59,49275.0,141.1608,141.1706,141.0925,141.1218,49275.0
2024-02-21 13:00:00,144.6,144.61,144.41,144.53,110462.0,141.1315,141.1413,140.9461,141.0632,110462.0
2024-02-21 13:05:00,144.55,144.63,144.53,144.63,32693.0,141.0827,141.1608,141.0632,141.1608,32693.0
2024-02-21 13:10:00,144.62,144.68,144.61,144.64,38631.0,141.1511,141.2096,141.1413,141.1706,38631.0
2024-02-21 13:15:00,144.65,144.7,144.62,144.64,56911.0,141.1803,141.2291,141.1511,141.1706,56911.0
2024-02-21 13:20:00,144.64,144.7,144.59,144.68,34621.0,141.1706,141.2291,141.1218,141.2096,34621.0
2024-02-21 13:25:00,144.67,144.67,144.64,144.65,41295.0,141.1999,141.1999,141.1706,141.1803,41295.0
2024-02-21 13:30:00,144.65,144.65,144.57,144.59,36686.0,141.1803,141.1803,141.1023,141.1218,36686.0
2024-02-21 13:35:00,144.59,144.65,144.58,144.59,27984.0,141.1218,141.1803,141.112,141.1218,27984.0
2024-02-21 13:40:00,144.59,144.64,144.58,144.58,27980.0,141.1218,141.1706,141.112,141.112,27980.0
2024-02-21 13:45:00,144.59,144.64,144.55,144.56,24778.0,141.1218,141.1706,141.0827,141.0925,24778.0
2024-02-21 13:50:00,144.57,144.63,144.56,144.57,39747.0,141.1023,141.1608,141.0925,141.1023,39747.0
2024-02-21 13:55:00,144.58,144.67,144.58,144.62,22612.0,141.112,141.1999,141.112,141.1511,22612.0
2024-02-21 14:00:00,144.62,144.79,144.54,144.71,112259.0,141.1511,141.317,141.073,141.2389,112259.0
2024-02-21 14:05:00,144.71,144.74,144.67,144.68,69175.0,141.2389,141.2682,141.1999,141.2096,69175.0
2024-02-21 14:10:00,144.69,144.71,144.6,144.61,38784.0,141.2194,141.2389,141.1315,141.1413,38784.0
2024-02-21 14:15:00,144.59,144.66,144.54,144.56,46540.0,141.1218,141.1901,141.073,141.0925,46540.0
2024-02-21 14:20:00,144.57,144.62,144.52,144.56,35246.0,141.1023,141.1511,141.0535,141.0925,35246.0
2024-02-21 14:25:00,144.55,144.62,144.48,144.58,84271.0,141.0827,141.1511,141.0144,141.112,84271.0
2024-02-21 14:30:00,144.56,144.57,144.49,144.56,50865.0,141.0925,141.1023,141.0242,141.0925,50865.0
2024-02-21 14:35:00,144.56,144.58,144.49,144.5,37595.0,141.0925,141.112,141.0242,141.0339,37595.0
2024-02-21 14:40:00,144.5,144.56,144.48,144.53,68050.0,141.0339,141.0925,141.0144,141.0632,68050.0
2024-02-21 14:45:00,144.55,144.63,144.52,144.61,44498.0,141.0827,141.1608,141.0535,141.1413,44498.0
2024-02-21 14:50:00,144.62,144.64,144.57,144.64,37847.0,141.1511,141.1706,141.1023,141.1706,37847.0
2024-02-21 14:55:00,144.64,144.73,144.64,144.72,45823.0,141.1706,141.2584,141.1706,141.2487,45823.0
2024-02-21 15:00:00,144.71,144.73,144.66,144.66,76580.0,141.2389,141.2584,141.1901,141.1901,76580.0
2024-02-21 15:05:00,144.68,144.71,144.62,144.7,38657.0,141.2096,141.2389,141.1511,141.2291,38657.0
2024-02-21 15:10:00,144.71,144.72,144.6,144.63,95681.0,141.2389,141.2487,141.1315,141.1608,95681.0
2024-02-21 15:15:00,144.63,144.64,144.49,144.59,379095.0,141.1608,141.1706,141.0242,141.1218,379095.0
2024-02-21 15:20:00,144.59,144.61,144.49,144.6,51169.0,141.1218,141.1413,141.0242,141.1315,51169.0
2024-02-21 15:25:00,144.61,144.74,144.6,144.72,51189.0,141.1413,141.2682,141.1315,141.2487,51189.0
2024-02-21 15:30:00,144.72,144.92,144.72,144.89,142535.0,141.2487,141.4439,141.2487,141.4146,142535.0
2024-02-21 15:35:00,144.9,145.06,144.9,145.04,118091.0,141.4243,141.5805,141.4243,141.561,118091.0
2024-02-21 15:40:00,145.05,145.17,145.04,145.13,117382.0,141.5707,141.6879,141.561,141.6488,117382.0
2024-02-21 15:45:00,145.14,145.17,145.06,145.17,111042.0,141.6586,141.6879,141.5805,141.6879,111042.0
2024-02-21 15:50:00,145.17,145.39,145.17,145.37,216377.0,141.6879,141.9026,141.6879,141.8831,216377.0
2024-02-21 15:55:00,145.37,145.49,145.36,145.45,378087.0,141.8831,142.0002,141.8733,141.9612,378087.0
2024-02-22 09:30:00,145.64,146.04,145.64,145.78,310643.0,142.1466,142.537,142.1466,142.2832,310643.0
2024-02-22 09:35:00,145.79,145.79,145.46,145.5,146273.0,142.293,142.293,141.9709,142.01,146273.0
2024-02-22 09:40:00,145.5,145.56,145.33,145.39,318332.0,142.01,142.0685,141.844,141.9026,318332.0
2024-02-22 09:45:00,145.42,145.75,145.37,145.69,163746.0,141.9319,142.254,141.8831,142.1954,163746.0
2024-02-22 09:50:00,145.68,145.9,145.62,145.85,123056.0,142.1856,142.4004,142.1271,142.3516,123056.0
2024-02-22 09:55:00,145.85,146.06,145.83,145.9,116655.0,142.3516,142.5565,142.332,142.4004,116655.0
2024-02-22 10:00:00,145.9,146.1,145.9,146.0,173131.0,142.4004,142.5956,142.4004,142.498,173131.0
2024-02-22 10:05:00,145.99,145.99,145.81,145.81,111637.0,142.4882,142.4882,142.3125,142.3125,111637.0
2024-02-22 10:10:00,145.81,145.89,145.71,145.74,113548.0,142.3125,142.3906,142.2149,142.2442,113548.0
2024-02-22 10:15:00,145.74,145.84,145.74,145.76,70335.0,142.2442,142.3418,142.2442,142.2637,70335.0
2024-02-22 10:20:00,145.77,145.98,145.75,145.98,86929.0,142.2735,142.4784,142.254,142.4784,86929.0
2024-02-22 10:25:00,145.99,146.08,145.91,146.08,53878.0,142.4882,142.576,142.4101,142.576,53878.0
2024-02-22 10:30:00,146.08,146.11,145.99,146.06,100166.0,142.576,142.6053,142.4882,142.5565,100166.0
2024-02-22 10:35:00,146.06,146.11,146.02,146.07,102111.0,142.5565,142.6053,142.5175,142.5663,102111.0
2024-02-22 10:40:00,146.08,146.1,146.02,146.07,62658.0,142.576,142.5956,142.5175,142.5663,62658.0
2024-02-22 10:45:00,146.08,146.22,146.06,146.21,93744.0,142.576,142.7127,142.5565,142.7029,93744.0
2024-02-22 10:50:00,146.21,146.25,146.14,146.18,61944.0,142.7029,142.742,142.6346,142.6736,61944.0
2024-02-22 10:55:00,146.17,146.19,146.08,146.08,41266.0,142.6639,142.6834,142.576,142.576,41266.0
2024-02-22 11:00:00,146.09,146.11,145.98,146.03,48948.0,142.5858,142.6053,142.4784,142.5272,48948.0
2024-02-22 11:05:00,146.05,146.15,146.02,146.1,57692.0,142.5468,142.6444,142.5175,142.5956,57692.0
2024-02-22 11:10:00,146.12,146.38,146.12,146.35,110175.0,142.6151,142.8688,142.6151,142.8396,110175.0
2024-02-22 11:15:00,146.36,146.41,146.3,146.34,26250.0,142.8493,142.8981,142.7908,142.8298,26250.0
2024-02-22 11:20:00,146.34,146.38,146.3,146.36,33616.0,142.8298,142.8688,142.7908,142.8493,33616.0
2024-02-22 11:25:00,146.37,146.45,146.33,146.44,95128.0,142.8591,142.9372,142.82,142.9274,95128.0
2024-02-22 11:30:00,146.45,146.54,146.44,146.51,57810.0,142.9372,143.025,142.9274,142.9957,57810.0
2024-02-22 11:35:00,146.52,146.54,146.46,146.52,60796.0,143.0055,143.025,142.9469,143.0055,60796.0
2024-02-22 11:40:00,146.51,146.59,146.5,146.53,88632.0,142.9957,143.0738,142.986,143.0152,88632.0
2024-02-22 11:45:00,146.52,146.54,146.34,146.35,185666.0,143.0055,143.025,142.8298,142.8396,185666.0
2024-02-22 11:50:00,146.34,146.4,146.33,146.35,43625.0,142.8298,142.8884,142.82,142.8396,43625.0
2024-02-22 11:55:00,146.36,146.39,146.33,146.36,46711.0,142.8493,142.8786,142.82,142.8493,46711.0
2024-02-22 12:00:00,146.36,146.45,146.31,146.45,41422.0,142.8493,142.9372,142.8005,142.9372,41422.0
2024-02-22 12:05:00,146.45,146.48,146.44,146.46,49868.0,142.9372,142.9664,142.9274,142.9469,49868.0
2024-02-22 12:10:00,146.46,146.5,146.44,146.44,65855.0,142.9469,142.986,142.9274,142.9274,65855.0
2024-02-22 12:15:00,146.44,146.48,146.42,146.47,70608.0,142.9274,142.9664,142.9079,142.9567,70608.0
2024-02-22 12:20:00,146.46,146.54,146.45,146.53,47940.0,142.9469,143.025,142.9372,143.0152,47940.0
2024-02-22 12:25:00,146.53,146.59,146.52,146.58,53085.0,143.0152,143.0738,143.0055,143.064,53085.0
2024-02-22 12:30:00,146.59,146.64,146.54,146.56,46680.0,143.0738,143.1226,143.025,143.0445,46680.0
2024-02-22 12:35:00,146.58,146.59,146.54,146.59,49208.0,143.064,143.0738,143.025,143.0738,49208.0
2024-02-22 12:40:00,146.57,146.61,146.53,146.58,42379.0,143.0543,143.0933,143.0152,143.064,42379.0
2024-02-22 12:45:00,146.58,146.64,146.58,146.62,51517.0,143.064,143.1226,143.064,143.1031,51517.0
2024-02-22 12:50:00,146.63,146.69,146.62,146.69,40164.0,143.1128,143.1714,143.1031,143.1714,40164.0
2024-02-22 12:55:00,146.69,146.77,146.68,146.71,52450.0,143.1714,143.2495,143.1616,143.1909,52450.0
2024-02-22 13:00:00,146.7,146.7,146.58,146.64,45643.0,143.1812,143.1812,143.064,143.1226,45643.0
2024-02-22 13:05:00,146.64,146.69,146.61,146.68,42871.0,143.1226,143.1714,143.0933,143.1616,42871.0
2024-02-22 13:10:00,146.68,146.68,146.58,146.61,60056.0,143.1616,143.1616,143.064,143.0933,60056.0
2024-02-22 13:15:00,146.61,146.76,146.61,146.74,55556.0,143.0933,143.2397,143.0933,143.2202,55556.0
2024-02-22 13:20:00,146.74,146.87,146.73,146.87,44254.0,143.2202,143.3471,143.2104,143.3471,44254.0
2024-02-22 13:25:00,146.9,146.98,146.89,146.92,55692.0,143.3764,143.4545,143.3666,143.3959,55692.0
2024-02-22 13:30:00,146.92,147.06,146.9,147.03,55327.0,143.3959,143.5325,143.3764,143.5033,55327.0
2024-02-22 13:35:00,147.04,147.07,147.01,147.04,54331.0,143.513,143.5423,143.4837,143.513,54331.0
2024-02-22 13:40:00,147.03,147.08,146.98,147.0,43887.0,143.5033,143.5521,143.4545,143.474,43887.0
2024-02-22 13:45:00,147.0,147.01,146.93,146.97,40205.0,143.474,143.4837,143.4057,143.4447,40205.0
2024-02-22 13:50:00,146.96,146.98,146.9,146.97,40813.0,143.4349,143.4545,143.3764,143.4447,40813.0
2024-02-22 13:55:00,146.97,147.03,146.97,147.0,36240.0,143.4447,143.5033,143.4447,143.474,36240.0
2024-02-22 14:00:00,147.0,147.18,146.99,147.15,78189.0,143.474,143.6497,143.4642,143.6204,78189.0
2024-02-22 14:05:00,147.16,147.17,147.05,147.08,42768.0,143.6301,143.6399,143.5228,143.5521,42768.0
2024-02-22 14:10:00,147.08,147.24,147.07,147.22,57472.0,143.5521,143.7082,143.5423,143.6887,57472.0
2024-02-22 14:15:00,147.23,147.29,147.21,147.25,69514.0,143.6985,143.757,143.6789,143.718,69514.0
2024-02-22 14:20:00,147.26,147.38,147.26,147.37,76869.0,143.7277,143.8449,143.7277,143.8351,76869.0
2024-02-22 14:25:00,147.36,147.42,147.35,147.42,50877.0,143.8253,143.8839,143.8156,143.8839,50877.0
2024-02-22 14:30:00,147.42,147.44,147.26,147.31,82965.0,143.8839,143.9034,143.7277,143.7765,82965.0
2024-02-22 14:35:00,147.31,147.4,147.31,147.38,89690.0,143.7765,143.8644,143.7765,143.8449,89690.0
2024-02-22 14:40:00,147.38,147.38,147.26,147.34,59689.0,143.8449,143.8449,143.7277,143.8058,59689.0
2024-02-22 14:45:00,147.34,147.34,147.17,147.18,51960.0,143.8058,143.8058,143.6399,143.6497,51960.0
2024-02-22 14:50:00,147.17,147.18,147.12,147.14,57015.0,143.6399,143.6497,143.5911,143.6106,57015.0
2024-02-22 14:55:00,147.14,147.16,147.0,147.07,237519.0,143.6106,143.6301,143.474,143.5423,237519.0
2024-02-22 15:00:00,147.06,147.15,147.05,147.12,178025.0,143.5325,143.6204,143.5228,143.5911,178025.0
2024-02-22 15:05:00,147.12,147.19,146.96,146.99,107358.0,143.5911,143.6594,143.4349,143.4642,107358.0
2024-02-22 15:10:00,146.99,147.06,146.95,147.01,86476.0,143.4642,143.5325,143.4252,143.4837,86476.0
2024-02-22 15:15:00,147.01,147.1,147.01,147.05,128230.0,143.4837,143.5716,143.4837,143.5228,128230.0
2024-02-22 15:20:00,147.05,147.17,147.01,147.16,126642.0,143.5228,143.6399,143.4837,143.6301,126642.0
2024-02-22 15:25:00,147.16,147.19,147.1,147.13,88241.0,143.6301,143.6594,143.5716,143.6009,88241.0
2024-02-22 15:30:00,147.13,147.13,147.01,147.04,81422.0,143.6009,143.6009,143.4837,143.513,81422.0
2024-02-22 15:35:00,147.03,147.19,146.99,147.19,119902.0,143.5033,143.6594,143.4642,143.6594,119902.0
2024-02-22 15:40:00,147.19,147.28,147.16,147.19,83793.0,143.6594,143.7473,143.6301,143.6594,83793.0
2024-02-22 15:45:00,147.18,147.26,147.16,147.21,132518.0,143.6497,143.7277,143.6301,143.6789,132518.0
2024-02-22 15:50:00,147.2,147.28,147.14,147.21,206841.0,143.6692,143.7473,143.6106,143.6789,206841.0
2024-02-22 15:55:00,147.22,147.33,147.13,147.14,480001.0,143.6887,143.7961,143.6009,143.6106,480001.0
2024-02-23 09:30:00,147.62,147.69,147.34,147.46,345721.0,144.0791,144.1474,143.8058,143.9229,345721.0
2024-02-23 09:35:00,147.46,147.61,147.41,147.56,376446.0,143.9229,144.0693,143.8741,144.0205,376446.0
2024-02-23 09:40:00,147.57,147.72,147.51,147.65,351342.0,144.0303,144.1767,143.9717,144.1084,351342.0
2024-02-23 09:45:00,147.66,147.73,147.6,147.68,308554.0,144.1181,144.1865,144.0596,144.1377,308554.0
2024-02-23 09:50:00,147.68,147.86,147.59,147.85,156365.0,144.1377,144.3133,144.0498,144.3036,156365.0
2024-02-23 09:55:00,147.85,148.12,147.83,148.12,94121.0,144.3036,144.5671,144.2841,144.5671,94121.0
2024-02-23 10:00:00,148.12,148.17,147.85,147.97,139892.0,144.5671,144.6159,144.3036,144.4207,139892.0
2024-02-23 10:05:00,147.97,148.14,147.97,148.13,72687.0,144.4207,144.5866,144.4207,144.5769,72687.0
2024-02-23 10:10:00,148.14,148.17,148.05,148.13,92900.0,144.5866,144.6159,144.4988,144.5769,92900.0
2024-02-23 10:15:00,148.13,148.19,148.1,148.13,69593.0,144.5769,144.6354,144.5476,144.5769,69593.0
2024-02-23 10:20:00,148.14,148.19,148.09,148.19,74324.0,144.5866,144.6354,144.5378,144.6354,74324.0
2024-02-23 10:25:00,148.19,148.28,148.11,148.12,102763.0,144.6354,144.7233,144.5573,144.5671,102763.0
2024-02-23 10:30:00,148.12,148.18,148.1,148.14,121470.0,144.5671,144.6257,144.5476,144.5866,121470.0
2024-02-23 10:35:00,148.14,148.15,148.03,148.08,76615.0,144.5866,144.5964,144.4793,144.5281,76615.0
2024-02-23 10:40:00,148.08,148.23,148.07,148.12,106558.0,144.5281,144.6745,144.5183,144.5671,106558.0
2024-02-23 10:45:00,148.12,148.14,147.95,148.02,84103.0,144.5671,144.5866,144.4012,144.4695,84103.0
2024-02-23 10:50:00,148.0,148.03,147.9,147.91,90305.0,144.45,144.4793,144.3524,144.3621,90305.0
2024-02-23 10:55:00,147.91,148.07,147.89,148.07,74713.0,144.3621,144.5183,144.3426,144.5183,74713.0
2024-02-23 11:00:00,148.08,148.09,147.87,147.91,110935.0,144.5281,144.5378,144.3231,144.3621,110935.0
2024-02-23 11:05:00,147.91,148.0,147.85,147.9,90397.0,144.3621,144.45,144.3036,144.3524,90397.0
2024-02-23 11:10:00,147.9,147.91,147.76,147.82,74066.0,144.3524,144.3621,144.2157,144.2743,74066.0
2024-02-23 11:15:00,147.81,147.84,147.75,147.79,125892.0,144.2645,144.2938,144.206,144.245,125892.0
2024-02-23 11:20:00,147.78,147.81,147.76,147.77,97653.0,144.2353,144.2645,144.2157,144.2255,97653.0
2024-02-23 11:25:00,147.76,147.79,147.72,147.75,121029.0,144.2157,144.245,144.1767,144.206,121029.0
2024-02-23 11:30:00,147.75,147.77,147.66,147.67,97820.0,144.206,144.2255,144.1181,144.1279,97820.0
2024-02-23 11:35:00,147.67,147.81,147.66,147.8,119109.0,144.1279,144.2645,144.1181,144.2548,119109.0
2024-02-23 11:40:00,147.8,147.8,147.71,147.72,152561.0,144.2548,144.2548,144.1669,144.1767,152561.0
2024-02-23 11:45:00,147.72,147.81,147.71,147.73,73909.0,144.1767,144.2645,144.1669,144.1865,73909.0
2024-02-23 11:50:00,147.74,147.81,147.73,147.78,64447.0,144.1962,144.2645,144.1865,144.2353,64447.0
2024-02-23 11:55:00,147.77,147.8,147.66,147.69,72400.0,144.2255,144.2548,144.1181,144.1474,72400.0
2024-02-23 12:00:00,147.69,147.78,147.66,147.72,51286.0,144.1474,144.2353,144.1181,144.1767,51286.0
2024-02-23 12:05:00,147.72,147.85,147.71,147.81,124425.0,144.1767,144.3036,144.1669,144.2645,124425.0
2024-02-23 12:10:00,147.8,147.84,147.74,147.78,75160.0,144.2548,144.2938,144.1962,144.2353,75160.0
2024-02-23 12:15:00,147.78,147.8,147.69,147.75,63561.0,144.2353,144.2548,144.1474,144.206,63561.0
2024-02-23 12:20:00,147.75,147.78,147.7,147.72,72988.0,144.206,144.2353,144.1572,144.1767,72988.0
2024-02-23 12:25:00,147.73,147.76,147.67,147.72,71897.0,144.1865,144.2157,144.1279,144.1767,71897.0
2024-02-23 12:30:00,147.72,147.73,147.62,147.66,50341.0,144.1767,144.1865,144.0791,144.1181,50341.0
2024-02-23 12:35:00,147.66,147.68,147.59,147.67,77278.0,144.1181,144.1377,144.0498,144.1279,77278.0
2024-02-23 12:40:00,147.67,147.71,147.59,147.7,111989.0,144.1279,144.1669,144.0498,144.1572,111989.0
2024-02-23 12:45:00,147.71,147.74,147.68,147.71,39714.0,144.1669,144.1962,144.1377,144.1669,39714.0
2024-02-23 12:50:00,147.7,147.71,147.63,147.65,31406.0,144.1572,144.1669,144.0889,144.1084,31406.0
2024-02-23 12:55:00,147.65,147.68,147.63,147.65,36849.0,144.1084,144.1377,144.0889,144.1084,36849.0
2024-02-23 13:00:00,147.65,147.65,147.56,147.6,145116.0,144.1084,144.1084,144.0205,144.0596,145116.0
2024-02-23 13:05:00,147.6,147.63,147.57,147.58,67118.0,144.0596,144.0889,144.0303,144.0401,67118.0
2024-02-23 13:10:00,147.58,147.72,147.58,147.72,62493.0,144.0401,144.1767,144.0401,144.1767,62493.0
2024-02-23 13:15:00,147.71,147.77,147.69,147.74,35233.0,144.1669,144.2255,144.1474,144.1962,35233.0
2024-02-23 13:20:00,147.75,147.75,147.68,147.74,63993.0,144.206,144.206,144.1377,144.1962,63993.0
2024-02-23 13:25:00,147.74,147.81,147.72,147.8,103217.0,144.1962,144.2645,144.1767,144.2548,103217.0
2024-02-23 13:30:00,147.8,147.84,147.77,147.81,69977.0,144.2548,144.2938,144.2255,144.2645,69977.0
2024-02-23 13:35:00,147.81,147.82,147.73,147.74,46615.0,144.2645,144.2743,144.1865,144.1962,46615.0
2024-02-23 13:40:00,147.73,147.76,147.64,147.66,55977.0,144.1865,144.2157,144.0986,144.1181,55977.0
2024-02-23 13:45:00,147.67,147.67,147.63,147.64,33919.0,144.1279,144.1279,144.0889,144.0986,33919.0
2024-02-23 13:50:00,147.64,147.69,147.63,147.68,44048.0,144.0986,144.1474,144.0889,144.1377,44048.0
2024-02-23 13:55:00,147.67,147.68,147.57,147.6,78090.0,144.1279,144.1377,144.0303,144.0596,78090.0
2024-02-23 14:00:00,147.59,147.6,147.49,147.53,37277.0,144.0498,144.0596,143.9522,143.9913,37277.0
2024-02-23 14:05:00,147.52,147.57,147.47,147.47,43936.0,143.9815,144.0303,143.9327,143.9327,43936.0
2024-02-23 14:10:00,147.46,147.48,147.39,147.46,34450.0,143.9229,143.9425,143.8546,143.9229,34450.0
2024-02-23 14:15:00,147.46,147.46,147.41,147.44,35975.0,143.9229,143.9229,143.8741,143.9034,35975.0
2024-02-23 14:20:00,147.45,147.5,147.42,147.45,38491.0,143.9132,143.962,143.8839,143.9132,38491.0
2024-02-23 14:25:00,147.45,147.47,147.39,147.42,40418.0,143.9132,143.9327,143.8546,143.8839,40418.0
2024-02-23 14:30:00,147.42,147.46,147.39,147.46,37215.0,143.8839,143.9229,143.8546,143.9229,37215.0
2024-02-23 14:35:00,147.45,147.49,147.42,147.48,32780.0,143.9132,143.9522,143.8839,143.9425,32780.0
2024-02-23 14:40:00,147.49,147.55,147.47,147.5,41381.0,143.9522,144.0108,143.9327,143.962,41381.0
2024-02-23 14:45:00,147.5,147.53,147.47,147.49,35967.0,143.962,143.9913,143.9327,143.9522,35967.0
2024-02-23 14:50:00,147.49,147.58,147.43,147.58,65171.0,143.9522,144.0401,143.8937,144.0401,65171.0
2024-02-23 14:55:00,147.59,147.67,147.57,147.65,50443.0,144.0498,144.1279,144.0303,144.1084,50443.0
2024-02-23 15:00:00,147.66,147.79,147.65,147.76,53854.0,144.1181,144.245,144.1084,144.2157,53854.0
2024-02-23 15:05:00,147.76,147.81,147.66,147.7,98620.0,144.2157,144.2645,144.1181,144.1572,98620.0
2024-02-23 15:10:00,147.7,147.82,147.69,147.77,60259.0,144.1572,144.2743,144.1474,144.2255,60259.0
2024-02-23 15:15:00,147.77,147.84,147.76,147.84,57445.0,144.2255,144.2938,144.2157,144.2938,57445.0
2024-02-23 15:20:00,147.82,147.86,147.78,147.84,58296.0,144.2743,144.3133,144.2353,144.2938,58296.0
2024-02-23 15:25:00,147.85,147.94,147.85,147.87,70941.0,144.3036,144.3914,144.3036,144.3231,70941.0
2024-02-23 15:30:00,147.88,147.92,147.8,147.89,109882.0,144.3329,144.3719,144.2548,144.3426,109882.0
2024-02-23 15:35:00,147.9,147.93,147.87,147.92,109528.0,144.3524,144.3817,144.3231,144.3719,109528.0
2024-02-23 15:40:00,147.92,147.93,147.8,147.84,116257.0,144.3719,144.3817,144.2548,144.2938,116257.0
2024-02-23 15:45:00,147.84,148.11,147.84,148.11,148379.0,144.2938,144.5573,144.2938,144.5573,148379.0
2024-02-23 15:50:00,148.12,148.13,147.96,147.99,246365.0,144.5671,144.5769,144.4109,144.4402,246365.0
2024-02-23 15:55:00,147.99,148.05,147.82,147.84,559026.0,144.4402,144.4988,144.2743,144.2938,559026.0
2024-02-26 09:30:00,147.77,148.03,147.77,148.02,320582.0,144.2255,144.4793,144.2255,144.4695,320582.0
2024-02-26 09:35:00,148.03,148.06,147.95,147.97,142261.0,144.4793,144.5085,144.4012,144.4207,142261.0
2024-02-26 09:40:00,147.97,148.06,147.91,148.03,110636.0,144.4207,144.5085,144.3621,144.4793,110636.0
2024-02-26 09:45:00,148.02,148.08,147.85,147.88,151101.0,144.4695,144.5281,144.3036,144.3329,151101.0
2024-02-26 09:50:00,147.88,148.0,147.86,147.89,100340.0,144.3329,144.45,144.3133,144.3426,100340.0
2024-02-26 09:55:00,147.89,148.01,147.88,147.98,132740.0,144.3426,144.4597,144.3329,144.4305,132740.0
2024-02-26 10:00:00,147.98,148.04,147.94,148.01,159649.0,144.4305,144.489,144.3914,144.4597,159649.0
2024-02-26 10:05:00,148.01,148.11,147.96,148.05,74006.0,144.4597,144.5573,144.4109,144.4988,74006.0
2024-02-26 10:10:00,148.05,148.07,147.77,147.8,182776.0,144.4988,144.5183,144.2255,144.2548,182776.0
2024-02-26 10:15:00,147.81,147.85,147.6,147.6,65794.0,144.2645,144.3036,144.0596,144.0596,65794.0
2024-02-26 10:20:00,147.6,147.6,147.5,147.57,415265.0,144.0596,144.0596,143.962,144.0303,415265.0
2024-02-26 10:25:00,147.58,147.69,147.55,147.68,111596.0,144.0401,144.1474,144.0108,144.1377,111596.0
2024-02-26 10:30:00,147.69,147.69,147.58,147.62,116983.0,144.1474,144.1474,144.0401,144.0791,116983.0
2024-02-26 10:35:00,147.6,147.71,147.6,147.67,59320.0,144.0596,144.1669,144.0596,144.1279,59320.0
2024-02-26 10:40:00,147.67,147.72,147.55,147.58,49188.0,144.1279,144.1767,144.0108,144.0401,49188.0
2024-02-26 10:45:00,147.57,147.57,147.43,147.45,67380.0,144.0303,144.0303,143.8937,143.9132,67380.0
2024-02-26 10:50:00,147.46,147.46,147.35,147.4,82558.0,143.9229,143.9229,143.8156,143.8644,82558.0
2024-02-26 10:55:00,147.39,147.39,147.24,147.3,51890.0,143.8546,143.8546,143.7082,143.7668,51890.0
2024-02-26 11:00:00,147.31,147.38,147.29,147.37,37643.0,143.7765,143.8449,143.757,143.8351,37643.0
2024-02-26 11:05:00,147.36,147.46,147.36,147.44,36112.0,143.8253,143.9229,143.8253,143.9034,36112.0
2024-02-26 11:10:00,147.44,147.51,147.38,147.49,28131.0,143.9034,143.9717,143.8449,143.9522,28131.0
2024-02-26 11:15:00,147.49,147.55,147.46,147.48,21505.0,143.9522,144.0108,143.9229,143.9425,21505.0
2024-02-26 11:20:00,147.49,147.52,147.44,147.47,37666.0,143.9522,143.9815,143.9034,143.9327,37666.0
2024-02-26 11:25:00,147.46,147.48,147.43,147.46,23491.0,143.9229,143.9425,143.8937,143.9229,23491.0
2024-02-26 11:30:00,147.45,147.46,147.39,147.41,29811.0,143.9132,143.9229,143.8546,143.8741,29811.0
2024-02-26 11:35:00,147.4,147.46,147.36,147.41,54245.0,143.8644,143.9229,143.8253,143.8741,54245.0
2024-02-26 11:40:00,147.42,147.44,147.35,147.37,23286.0,143.8839,143.9034,143.8156,143.8351,23286.0
2024-02-26 11:45:00,147.36,147.43,147.32,147.33,26198.0,143.8253,143.8937,143.7863,143.7961,26198.0
2024-02-26 11:50:00,147.33,147.37,147.32,147.37,43262.0,143.7961,143.8351,143.7863,143.8351,43262.0
2024-02-26 11:55:00,147.37,147.45,147.37,147.43,28807.0,143.8351,143.9132,143.8351,143.8937,28807.0
2024-02-26 12:00:00,147.44,147.45,147.34,147.34,69215.0,143.9034,143.9132,143.8058,143.8058,69215.0
2024-02-26 12:05:00,147.35,147.36,147.29,147.3,33230.0,143.8156,143.8253,143.757,143.7668,33230.0
2024-02-26 12:10:00,147.3,147.36,147.29,147.34,34349.0,143.7668,143.8253,143.757,143.8058,34349.0
2024-02-26 12:15:00,147.34,147.4,147.34,147.38,18134.0,143.8058,143.8644,143.8058,143.8449,18134.0
2024-02-26 12:20:00,147.38,147.4,147.34,147.38,34018.0,143.8449,143.8644,143.8058,143.8449,34018.0
2024-02-26 12:25:00,147.38,147.43,147.38,147.43,24255.0,143.8449,143.8937,143.8449,143.8937,24255.0
2024-02-26 12:30:00,147.42,147.45,147.31,147.35,31204.0,143.8839,143.9132,143.7765,143.8156,31204.0
2024-02-26 12:35:00,147.34,147.37,147.29,147.31,19043.0,143.8058,143.8351,143.757,143.7765,19043.0
2024-02-26 12:40:00,147.31,147.32,147.25,147.28,19279.0,143.7765,143.7863,143.718,143.7473,19279.0
2024-02-26 12:45:00,147.27,147.31,147.24,147.29,20176.0,143.7375,143.7765,143.7082,143.757,20176.0
2024-02-26 12:50:00,147.28,147.32,147.23,147.27,24749.0,143.7473,143.7863,143.6985,143.7375,24749.0
2024-02-26 12:55:00,147.27,147.28,147.25,147.26,22076.0,143.7375,143.7473,143.718,143.7277,22076.0
2024-02-26 13:00:00,147.27,147.27,147.18,147.25,76444.0,143.7375,143.7375,143.6497,143.718,76444.0
2024-02-26 13:05:00,147.25,147.28,147.21,147.21,32790.0,143.718,143.7473,143.6789,143.6789,32790.0
2024-02-26 13:10:00,147.21,147.27,147.21,147.25,59120.0,143.6789,143.7375,143.6789,143.718,59120.0
2024-02-26 13:15:00,147.25,147.3,147.21,147.21,31446.0,143.718,143.7668,143.6789,143.6789,31446.0
2024-02-26 13:20:00,147.21,147.22,147.17,147.19,55251.0,143.6789,143.6887,143.6399,143.6594,55251.0
2024-02-26 13:25:00,147.19,147.19,147.11,147.16,55217.0,143.6594,143.6594,143.5813,143.6301,55217.0
2024-02-26 13:30:00,147.16,147.18,147.04,147.04,64109.0,143.6301,143.6497,143.513,143.513,64109.0
2024-02-26 13:35:00,147.03,147.06,146.96,147.02,53970.0,143.5033,143.5325,143.4349,143.4935,53970.0
2024-02-26 13:40:00,147.02,147.13,147.02,147.13,34010.0,143.4935,143.6009,143.4935,143.6009,34010.0
2024-02-26 13:45:00,147.13,147.15,147.01,147.03,34184.0,143.6009,143.6204,143.4837,143.5033,34184.0
2024-02-26 13:50:00,147.03,147.09,146.98,147.07,71056.0,143.5033,143.5618,143.4545,143.5423,71056.0
2024-02-26 13:55:00,147.07,147.13,147.06,147.12,28275.0,143.5423,143.6009,143.5325,143.5911,28275.0
2024-02-26 14:00:00,147.12,147.19,147.12,147.15,24618.0,143.5911,143.6594,143.5911,143.6204,24618.0
2024-02-26 14:05:00,147.16,147.21,147.15,147.17,55627.0,143.6301,143.6789,143.6204,143.6399,55627.0
2024-02-26 14:10:00,147.18,147.2,147.08,147.09,72341.0,143.6497,143.6692,143.5521,143.5618,72341.0
2024-02-26 14:15:00,147.08,147.11,147.06,147.1,48720.0,143.5521,143.5813,143.5325,143.5716,48720.0
2024-02-26 14:20:00,147.1,147.19,147.09,147.16,44289.0,143.5716,143.6594,143.5618,143.6301,44289.0
2024-02-26 14:25:00,147.16,147.25,147.15,147.24,33440.0,143.6301,143.718,143.6204,143.7082,33440.0
2024-02-26 14:30:00,147.23,147.28,147.21,147.24,37392.0,143.6985,143.7473,143.6789,143.7082,37392.0
2024-02-26 14:35:00,147.24,147.28,147.18,147.24,77730.0,143.7082,143.7473,143.6497,143.7082,77730.0
2024-02-26 14:40:00,147.24,147.24,147.13,147.17,71167.0,143.7082,143.7082,143.6009,143.6399,71167.0
2024-02-26 14:45:00,147.15,147.18,147.11,147.17,31099.0,143.6204,143.6497,143.5813,143.6399,31099.0
2024-02-26 14:50:00,147.16,147.25,147.14,147.18,34434.0,143.6301,143.718,143.6106,143.6497,34434.0
2024-02-26 14:55:00,147.18,147.21,147.11,147.11,29146.0,143.6497,143.6789,143.5813,143.5813,29146.0
2024-02-26 15:00:00,147.12,147.21,147.11,147.18,53559.0,143.5911,143.6789,143.5813,143.6497,53559.0
2024-02-26 15:05:00,147.18,147.24,147.17,147.23,55576.0,143.6497,143.7082,143.6399,143.6985,55576.0
2024-02-26 15:10:00,147.23,147.29,147.22,147.26,36678.0,143.6985,143.757,143.6887,143.7277,36678.0
2024-02-26 15:15:00,147.25,147.28,147.15,147.17,60033.0,143.718,143.7473,143.6204,143.6399,60033.0
2024-02-26 15:20:00,147.17,147.19,147.14,147.15,79195.0,143.6399,143.6594,143.6106,143.6204,79195.0
2024-02-26 15:25:00,147.14,147.25,147.12,147.23,50146.0,143.6106,143.718,143.5911,143.6985,50146.0
2024-02-26 15:30:00,147.22,147.22,147.06,147.14,105406.0,143.6887,143.6887,143.5325,143.6106,105406.0
2024-02-26 15:35:00,147.14,147.15,147.08,147.12,86811.0,143.6106,143.6204,143.5521,143.5911,86811.0
2024-02-26 15:40:00,147.13,147.15,147.07,147.1,76997.0,143.6009,143.6204,143.5423,143.5716,76997.0
2024-02-26 15:45:00,147.11,147.27,147.1,147.26,164405.0,143.5813,143.7375,143.5716,143.7277,164405.0
2024-02-26 15:50:00,147.27,147.3,147.12,147.17,168853.0,143.7375,143.7668,143.5911,143.6399,168853.0
2024-02-26 15:55:00,147.18,147.23,147.06,147.1,401911.0,143.6497,143.6985,143.5325,143.5716,401911.0
2024-02-27 09:30:00,146.38,146.55,146.12,146.16,292048.0,142.8688,143.0348,142.6151,142.6541,292048.0
2024-02-27 09:35:00,146.15,146.3,146.03,146.25,162455.0,142.6444,142.7908,142.5272,142.742,162455.0
2024-02-27 09:40:00,146.25,146.73,146.25,146.58,196232.0,142.742,143.2104,142.742,143.064,196232.0
2024-02-27 09:45:00,146.6,146.69,146.51,146.59,245986.0,143.0836,143.1714,142.9957,143.0738,245986.0
2024-02-27 09:50:00,146.59,146.72,146.58,146.69,86233.0,143.0738,143.2007,143.064,143.1714,86233.0
2024-02-27 09:55:00,146.7,146.71,146.58,146.67,104552.0,143.1812,143.1909,143.064,143.1519,104552.0
2024-02-27 10:00:00,146.66,146.85,146.65,146.69,160670.0,143.1421,143.3276,143.1324,143.1714,160670.0
2024-02-27 10:05:00,146.68,146.68,146.57,146.63,146693.0,143.1616,143.1616,143.0543,143.1128,146693.0
2024-02-27 10:10:00,146.63,146.71,146.6,146.65,66672.0,143.1128,143.1909,143.0836,143.1324,66672.0
2024-02-27 10:15:00,146.65,146.79,146.64,146.75,68243.0,143.1324,143.269,143.1226,143.23,68243.0
2024-02-27 10:20:00,146.74,146.98,146.74,146.95,55445.0,143.2202,143.4545,143.2202,143.4252,55445.0
2024-02-27 10:25:00,146.96,146.98,146.91,146.98,69706.0,143.4349,143.4545,143.3861,143.4545,69706.0
2024-02-27 10:30:00,146.98,147.01,146.93,146.95,74325.0,143.4545,143.4837,143.4057,143.4252,74325.0
2024-02-27 10:35:00,146.95,146.99,146.86,146.88,52284.0,143.4252,143.4642,143.3373,143.3569,52284.0
2024-02-27 10:40:00,146.87,146.89,146.82,146.88,54217.0,143.3471,143.3666,143.2983,143.3569,54217.0
2024-02-27 10:45:00,146.88,146.94,146.85,146.92,89201.0,143.3569,143.4154,143.3276,143.3959,89201.0
2024-02-27 10:50:00,146.91,147.03,146.87,146.88,59990.0,143.3861,143.5033,143.3471,143.3569,59990.0
2024-02-27 10:55:00,146.88,147.0,146.85,146.95,53239.0,143.3569,143.474,143.3276,143.4252,53239.0
2024-02-27 11:00:00,146.96,146.98,146.88,146.94,46341.0,143.4349,143.4545,143.3569,143.4154,46341.0
2024-02-27 11:05:00,146.94,146.96,146.86,146.91,38200.0,143.4154,143.4349,143.3373,143.3861,38200.0
2024-02-27 11:10:00,146.91,146.95,146.88,146.89,35711.0,143.3861,143.4252,143.3569,143.3666,35711.0
2024-02-27 11:15:00,146.88,146.9,146.85,146.88,40056.0,143.3569,143.3764,143.3276,143.3569,40056.0
2024-02-27 11:20:00,146.88,146.9,146.78,146.86,110254.0,143.3569,143.3764,143.2593,143.3373,110254.0
2024-02-27 11:25:00,146.86,146.9,146.8,146.82,43670.0,143.3373,143.3764,143.2788,143.2983,43670.0
2024-02-27 11:30:00,146.83,146.89,146.81,146.86,48562.0,143.3081,143.3666,143.2885,143.3373,48562.0
2024-02-27 11:35:00,146.86,146.86,146.76,146.8,28513.0,143.3373,143.3373,143.2397,143.2788,28513.0
2024-02-27 11:40:00,146.8,146.8,146.74,146.75,19688.0,143.2788,143.2788,143.2202,143.23,19688.0
2024-02-27 11:45:00,146.76,146.77,146.69,146.7,27697.0,143.2397,143.2495,143.1714,143.1812,27697.0
2024-02-27 11:50:00,146.7,146.73,146.67,146.71,71114.0,143.1812,143.2104,143.1519,143.1909,71114.0
2024-02-27 11:55:00,146.71,146.75,146.7,146.72,42277.0,143.1909,143.23,143.1812,143.2007,42277.0
2024-02-27 12:00:00,146.71,146.85,146.71,146.83,49525.0,143.1909,143.3276,143.1909,143.3081,49525.0
2024-02-27 12:05:00,146.82,146.85,146.78,146.78,31760.0,143.2983,143.3276,143.2593,143.2593,31760.0
2024-02-27 12:10:00,146.78,146.87,146.76,146.86,23274.0,143.2593,143.3471,143.2397,143.3373,23274.0
2024-02-27 12:15:00,146.86,146.9,146.83,146.86,49079.0,143.3373,143.3764,143.3081,143.3373,49079.0
2024-02-27 12:20:00,146.87,146.92,146.85,146.91,38724.0,143.3471,143.3959,143.3276,143.3861,38724.0
2024-02-27 12:25:00,146.92,146.94,146.88,146.92,24287.0,143.3959,143.4154,143.3569,143.3959,24287.0
2024-02-27 12:30:00,146.91,146.99,146.9,146.97,65677.0,143.3861,143.4642,143.3764,143.4447,65677.0
2024-02-27 12:35:00,146.97,146.98,146.89,146.89,27478.0,143.4447,143.4545,143.3666,143.3666,27478.0
2024-02-27 12:40:00,146.89,146.94,146.88,146.91,19652.0,143.3666,143.4154,143.3569,143.3861,19652.0
2024-02-27 12:45:00,146.91,146.97,146.9,146.95,31703.0,143.3861,143.4447,143.3764,143.4252,31703.0
2024-02-27 12:50:00,146.95,146.99,146.94,146.98,32996.0,143.4252,143.4642,143.4154,143.4545,32996.0
2024-02-27 12:55:00,146.99,147.02,146.96,146.99,27840.0,143.4642,143.4935,143.4349,143.4642,27840.0
2024-02-27 13:00:00,146.98,147.07,146.95,147.04,81175.0,143.4545,143.5423,143.4252,143.513,81175.0
2024-02-27 13:05:00,147.04,147.06,147.0,147.03,26583.0,143.513,143.5325,143.474,143.5033,26583.0
2024-02-27 13:10:00,147.04,147.04,146.93,146.94,45016.0,143.513,143.513,143.4057,143.4154,45016.0
2024-02-27 13:15:00,146.94,146.95,146.84,146.85,32195.0,143.4154,143.4252,143.3178,143.3276,32195.0
2024-02-27 13:20:00,146.85,146.88,146.82,146.86,46882.0,143.3276,143.3569,143.2983,143.3373,46882.0
2024-02-27 13:25:00,146.88,146.95,146.85,146.86,46339.0,143.3569,143.4252,143.3276,143.3373,46339.0
2024-02-27 13:30:00,146.86,146.88,146.83,146.86,31203.0,143.3373,143.3569,143.3081,143.3373,31203.0
2024-02-27 13:35:00,146.86,146.91,146.86,146.9,19408.0,143.3373,143.3861,143.3373,143.3764,19408.0
2024-02-27 13:40:00,146.9,146.96,146.89,146.95,22847.0,143.3764,143.4349,143.3666,143.4252,22847.0
2024-02-27 13:45:00,146.96,147.02,146.94,146.98,37514.0,143.4349,143.4935,143.4154,143.4545,37514.0
2024-02-27 13:50:00,146.99,147.03,146.98,147.03,78620.0,143.4642,143.5033,143.4545,143.5033,78620.0
2024-02-27 13:55:00,147.03,147.19,147.03,147.11,48034.0,143.5033,143.6594,143.5033,143.5813,48034.0
2024-02-27 14:00:00,147.11,147.12,147.05,147.07,37133.0,143.5813,143.5911,143.5228,143.5423,37133.0
2024-02-27 14:05:00,147.07,147.09,147.04,147.06,168661.0,143.5423,143.5618,143.513,143.5325,168661.0
2024-02-27 14:10:00,147.06,147.07,147.0,147.03,42879.0,143.5325,143.5423,143.474,143.5033,42879.0
2024-02-27 14:15:00,147.02,147.11,147.01,147.03,45065.0,143.4935,143.5813,143.4837,143.5033,45065.0
2024-02-27 14:20:00,147.03,147.05,146.98,147.02,27316.0,143.5033,143.5228,143.4545,143.4935,27316.0
2024-02-27 14:25:00,147.01,147.04,146.98,147.01,33493.0,143.4837,143.513,143.4545,143.4837,33493.0
2024-02-27 14:30:00,147.0,147.02,146.94,146.94,40257.0,143.474,143.4935,143.4154,143.4154,40257.0
2024-02-27 14:35:00,146.94,147.0,146.92,146.94,47755.0,143.4154,143.474,143.3959,143.4154,47755.0
2024-02-27 14:40:00,146.94,146.99,146.91,146.94,36856.0,143.4154,143.4642,143.3861,143.4154,36856.0
2024-02-27 14:45:00,146.94,146.96,146.88,146.94,71926.0,143.4154,143.4349,143.3569,143.4154,71926.0
2024-02-27 14:50:00,146.94,147.0,146.9,146.99,35274.0,143.4154,143.474,143.3764,143.4642,35274.0
2024-02-27 14:55:00,146.99,147.07,146.99,147.05,31740.0,143.4642,143.5423,143.4642,143.5228,31740.0
2024-02-27 15:00:00,147.06,147.15,147.04,147.13,44771.0,143.5325,143.6204,143.513,143.6009,44771.0
2024-02-27 15:05:00,147.13,147.13,147.01,147.02,60780.0,143.6009,143.6009,143.4837,143.4935,60780.0
2024-02-27 15:10:00,147.02,147.04,147.0,147.03,36848.0,143.4935,143.513,143.474,143.5033,36848.0
2024-02-27 15:15:00,147.04,147.04,146.89,146.9,85034.0,143.513,143.513,143.3666,143.3764,85034.0
2024-02-27 15:20:00,146.89,146.99,146.87,146.98,50106.0,143.3666,143.4642,143.3471,143.4545,50106.0
2024-02-27 15:25:00,146.97,147.03,146.94,146.97,63416.0,143.4447,143.5033,143.4154,143.4447,63416.0
2024-02-27 15:30:00,146.97,146.98,146.91,146.95,58662.0,143.4447,143.4545,143.3861,143.4252,58662.0
2024-02-27 15:35:00,146.96,147.0,146.95,146.98,79535.0,143.4349,143.474,143.4252,143.4545,79535.0
2024-02-27 15:40:00,146.98,147.03,146.85,146.87,299585.0,143.4545,143.5033,143.3276,143.3471,299585.0
2024-02-27 15:45:00,146.87,146.91,146.59,146.7,454608.0,143.3471,143.3861,143.0738,143.1812,454608.0
2024-02-27 15:50:00,146.71,146.81,146.67,146.75,388814.0,143.1909,143.2885,143.1519,143.23,388814.0
2024-02-27 15:55:00,146.74,146.82,146.67,146.72,519523.0,143.2202,143.2983,143.1519,143.2007,519523.0
2024-02-28 09:30:00,146.27,146.28,145.83,145.98,425880.0,142.7615,142.7712,142.332,142.4784,425880.0
2024-02-28 09:35:00,145.99,146.05,145.76,145.78,169690.0,142.4882,142.5468,142.2637,142.2832,169690.0
2024-02-28 09:40:00,145.78,145.83,145.57,145.68,188082.0,142.2832,142.332,142.0783,142.1856,188082.0
2024-02-28 09:45:00,145.69,145.86,145.67,145.76,115185.0,142.1954,142.3613,142.1759,142.2637,115185.0
2024-02-28 09:50:00,145.77,145.81,145.67,145.78,101604.0,142.2735,142.3125,142.1759,142.2832,101604.0
2024-02-28 09:55:00,145.78,145.81,145.65,145.73,82650.0,142.2832,142.3125,142.1564,142.2344,82650.0
2024-02-28 10:00:00,145.73,145.9,145.71,145.76,131987.0,142.2344,142.4004,142.2149,142.2637,131987.0
2024-02-28 10:05:00,145.77,145.85,145.65,145.66,74705.0,142.2735,142.3516,142.1564,142.1661,74705.0
2024-02-28 10:10:00,145.67,145.77,145.66,145.66,72059.0,142.1759,142.2735,142.1661,142.1661,72059.0
2024-02-28 10:15:00,145.65,145.7,145.55,145.56,72284.0,142.1564,142.2052,142.0588,142.0685,72284.0
2024-02-28 10:20:00,145.56,145.56,145.46,145.52,91673.0,142.0685,142.0685,141.9709,142.0295,91673.0
2024-02-28 10:25:00,145.52,145.52,145.44,145.48,47091.0,142.0295,142.0295,141.9514,141.9904,47091.0
2024-02-28 10:30:00,145.49,145.56,145.47,145.54,197398.0,142.0002,142.0685,141.9807,142.049,197398.0
2024-02-28 10:35:00,145.54,145.61,145.5,145.55,96846.0,142.049,142.1173,142.01,142.0588,96846.0
2024-02-28 10:40:00,145.56,145.64,145.53,145.55,47659.0,142.0685,142.1466,142.0392,142.0588,47659.0
2024-02-28 10:45:00,145.56,145.79,145.56,145.78,87485.0,142.0685,142.293,142.0685,142.2832,87485.0
2024-02-28 10:50:00,145.79,145.85,145.75,145.75,73153.0,142.293,142.3516,142.254,142.254,73153.0
2024-02-28 10:55:00,145.75,145.75,145.62,145.72,45812.0,142.254,142.254,142.1271,142.2247,45812.0
2024-02-28 11:00:00,145.73,145.82,145.69,145.78,123446.0,142.2344,142.3223,142.1954,142.2832,123446.0
2024-02-28 11:05:00,145.79,145.87,145.72,145.73,116242.0,142.293,142.3711,142.2247,142.2344,116242.0
2024-02-28 11:10:00,145.74,145.76,145.67,145.72,89333.0,142.2442,142.2637,142.1759,142.2247,89333.0
2024-02-28 11:15:00,145.71,145.74,145.63,145.64,82302.0,142.2149,142.2442,142.1368,142.1466,82302.0
2024-02-28 11:20:00,145.64,145.64,145.56,145.59,81397.0,142.1466,142.1466,142.0685,142.0978,81397.0
2024-02-28 11:25:00,145.59,145.59,145.44,145.47,121745.0,142.0978,142.0978,141.9514,141.9807,121745.0
2024-02-28 11:30:00,145.48,145.51,145.33,145.34,86265.0,141.9904,142.0197,141.844,141.8538,86265.0
2024-02-28 11:35:00,145.35,145.45,145.32,145.42,81439.0,141.8636,141.9612,141.8343,141.9319,81439.0
2024-02-28 11:40:00,145.42,145.48,145.4,145.48,81736.0,141.9319,141.9904,141.9124,141.9904,81736.0
2024-02-28 11:45:00,145.48,145.5,145.42,145.46,84162.0,141.9904,142.01,141.9319,141.9709,84162.0
2024-02-28 11:50:00,145.47,145.55,145.46,145.53,54932.0,141.9807,142.0588,141.9709,142.0392,54932.0
2024-02-28 11:55:00,145.53,145.57,145.49,145.52,81218.0,142.0392,142.0783,142.0002,142.0295,81218.0
2024-02-28 12:00:00,145.52,145.52,145.47,145.5,41467.0,142.0295,142.0295,141.9807,142.01,41467.0
2024-02-28 12:05:00,145.5,145.54,145.49,145.53,58988.0,142.01,142.049,142.0002,142.0392,58988.0
2024-02-28 12:10:00,145.53,145.58,145.52,145.56,53233.0,142.0392,142.088,142.0295,142.0685,53233.0
2024-02-28 12:15:00,145.56,145.62,145.54,145.59,38546.0,142.0685,142.1271,142.049,142.0978,38546.0
2024-02-28 12:20:00,145.59,145.64,145.57,145.63,40848.0,142.0978,142.1466,142.0783,142.1368,40848.0
2024-02-28 12:25:00,145.64,145.66,145.54,145.6,59136.0,142.1466,142.1661,142.049,142.1076,59136.0
2024-02-28 12:30:00,145.6,145.64,145.56,145.61,54755.0,142.1076,142.1466,142.0685,142.1173,54755.0
2024-02-28 12:35:00,145.6,145.61,145.48,145.48,57341.0,142.1076,142.1173,141.9904,141.9904,57341.0
2024-02-28 12:40:00,145.48,145.58,145.44,145.55,69270.0,141.9904,142.088,141.9514,142.0588,69270.0
2024-02-28 12:45:00,145.55,145.55,145.5,145.52,49786.0,142.0588,142.0588,142.01,142.0295,49786.0
2024-02-28 12:50:00,145.52,145.52,145.43,145.48,36388.0,142.0295,142.0295,141.9416,141.9904,36388.0
2024-02-28 12:55:00,145.49,145.54,145.49,145.5,35015.0,142.0002,142.049,142.0002,142.01,35015.0
2024-02-28 13:00:00,145.5,145.52,145.44,145.5,50173.0,142.01,142.0295,141.9514,142.01,50173.0
2024-02-28 13:05:00,145.49,145.53,145.43,145.46,32202.0,142.0002,142.0392,141.9416,141.9709,32202.0
2024-02-28 13:10:00,145.47,145.53,145.46,145.49,38447.0,141.9807,142.0392,141.9709,142.0002,38447.0
2024-02-28 13:15:00,145.5,145.55,145.45,145.54,40057.0,142.01,142.0588,141.9612,142.049,40057.0
2024-02-28 13:20:00,145.53,145.64,145.51,145.64,44886.0,142.0392,142.1466,142.0197,142.1466,44886.0
2024-02-28 13:25:00,145.64,145.68,145.6,145.68,64884.0,142.1466,142.1856,142.1076,142.1856,64884.0
2024-02-28 13:30:00,145.68,145.74,145.64,145.69,57462.0,142.1856,142.2442,142.1466,142.1954,57462.0
2024-02-28 13:35:00,145.69,145.78,145.68,145.75,42387.0,142.1954,142.2832,142.1856,142.254,42387.0
2024-02-28 13:40:00,145.75,145.76,145.67,145.69,38729.0,142.254,142.2637,142.1759,142.1954,38729.0
2024-02-28 13:45:00,145.69,145.72,145.66,145.69,42985.0,142.1954,142.2247,142.1661,142.1954,42985.0
2024-02-28 13:50:00,145.68,145.69,145.65,145.68,35021.0,142.1856,142.1954,142.1564,142.1856,35021.0
2024-02-28 13:55:00,145.68,145.7,145.65,145.69,52394.0,142.1856,142.2052,142.1564,142.1954,52394.0
2024-02-28 14:00:00,145.69,145.7,145.58,145.59,52445.0,142.1954,142.2052,142.088,142.0978,52445.0
2024-02-28 14:05:00,145.59,145.62,145.55,145.57,97610.0,142.0978,142.1271,142.0588,142.0783,97610.0
2024-02-28 14:10:00,145.57,145.58,145.45,145.49,58496.0,142.0783,142.088,141.9612,142.0002,58496.0
2024-02-28 14:15:00,145.49,145.55,145.43,145.51,148012.0,142.0002,142.0588,141.9416,142.0197,148012.0
2024-02-28 14:20:00,145.51,145.56,145.48,145.53,49824.0,142.0197,142.0685,141.9904,142.0392,49824.0
2024-02-28 14:25:00,145.53,145.59,145.52,145.53,74933.0,142.0392,142.0978,142.0295,142.0392,74933.0
2024-02-28 14:30:00,145.52,145.53,145.45,145.48,88612.0,142.0295,142.0392,141.9612,141.9904,88612.0
2024-02-28 14:35:00,145.47,145.5,145.43,145.5,41911.0,141.9807,142.01,141.9416,142.01,41911.0
2024-02-28 14:40:00,145.5,145.52,145.47,145.48,60358.0,142.01,142.0295,141.9807,141.9904,60358.0
2024-02-28 14:45:00,145.48,145.5,145.43,145.47,107448.0,141.9904,142.01,141.9416,141.9807,107448.0
2024-02-28 14:50:00,145.47,145.54,145.41,145.53,103489.0,141.9807,142.049,141.9221,142.0392,103489.0
2024-02-28 14:55:00,145.53,145.73,145.53,145.68,58208.0,142.0392,142.2344,142.0392,142.1856,58208.0
2024-02-28 15:00:00,145.68,145.81,145.67,145.78,73199.0,142.1856,142.3125,142.1759,142.2832,73199.0
2024-02-28 15:05:00,145.78,145.79,145.59,145.65,69005.0,142.2832,142.293,142.0978,142.1564,69005.0
2024-02-28 15:10:00,145.66,145.73,145.62,145.71,50744.0,142.1661,142.2344,142.1271,142.2149,50744.0
2024-02-28 15:15:00,145.7,145.78,145.69,145.75,52611.0,142.2052,142.2832,142.1954,142.254,52611.0
2024-02-28 15:20:00,145.75,145.88,145.73,145.87,64435.0,142.254,142.3808,142.2344,142.3711,64435.0
2024-02-28 15:25:00,145.86,145.93,145.85,145.92,85186.0,142.3613,142.4296,142.3516,142.4199,85186.0
2024-02-28 15:30:00,145.93,145.98,145.91,145.93,138972.0,142.4296,142.4784,142.4101,142.4296,138972.0
2024-02-28 15:35:00,145.93,145.97,145.91,145.94,102897.0,142.4296,142.4687,142.4101,142.4394,102897.0
2024-02-28 15:40:00,145.94,145.96,145.85,145.86,115941.0,142.4394,142.4589,142.3516,142.3613,115941.0
2024-02-28 15:45:00,145.86,145.91,145.82,145.91,131776.0,142.3613,142.4101,142.3223,142.4101,131776.0
2024-02-28 15:50:00,145.91,145.93,145.77,145.85,237002.0,142.4101,142.4296,142.2735,142.3516,237002.0
2024-02-28 15:55:00,145.85,146.02,145.85,146.0,505056.0,142.3516,142.5175,142.3516,142.498,505056.0
2024-02-29 09:30:00,146.0,146.24,145.71,145.81,249087.0,142.498,142.7322,142.2149,142.3125,249087.0
2024-02-29 09:35:00,145.8,145.83,145.62,145.65,161729.0,142.3028,142.332,142.1271,142.1564,161729.0
2024-02-29 09:40:00,145.64,145.81,145.6,145.64,111863.0,142.1466,142.3125,142.1076,142.1466,111863.0
2024-02-29 09:45:00,145.64,145.77,145.57,145.59,140233.0,142.1466,142.2735,142.0783,142.0978,140233.0
2024-02-29 09:50:00,145.62,145.62,145.27,145.29,96336.0,142.1271,142.1271,141.7855,141.805,96336.0
2024-02-29 09:55:00,145.29,145.32,145.15,145.3,122695.0,141.805,141.8343,141.6683,141.8148,122695.0
2024-02-29 10:00:00,145.32,145.34,145.21,145.22,92930.0,141.8343,141.8538,141.7269,141.7367,92930.0
2024-02-29 10:05:00,145.22,145.28,145.13,145.22,73865.0,141.7367,141.7952,141.6488,141.7367,73865.0
2024-02-29 10:10:00,145.23,145.31,145.04,145.09,87443.0,141.7464,141.8245,141.561,141.6098,87443.0
2024-02-29 10:15:00,145.08,145.14,145.02,145.02,102492.0,141.6,141.6586,141.5415,141.5415,102492.0
2024-02-29 10:20:00,145.02,145.05,144.93,145.0,111343.0,141.5415,141.5707,141.4536,141.5219,111343.0
2024-02-29 10:25:00,145.01,145.07,144.97,145.02,260564.0,141.5317,141.5903,141.4927,141.5415,260564.0
2024-02-29 10:30:00,145.02,145.09,144.85,144.85,119225.0,141.5415,141.6098,141.3755,141.3755,119225.0
2024-02-29 10:35:00,144.85,144.9,144.81,144.87,73789.0,141.3755,141.4243,141.3365,141.3951,73789.0
2024-02-29 10:40:00,144.86,144.94,144.82,144.88,77121.0,141.3853,141.4634,141.3463,141.4048,77121.0
2024-02-29 10:45:00,144.87,145.04,144.85,145.01,52662.0,141.3951,141.561,141.3755,141.5317,52662.0
2024-02-29 10:50:00,145.01,145.11,145.0,145.04,57578.0,141.5317,141.6293,141.5219,141.561,57578.0
2024-02-29 10:55:00,145.03,145.1,145.01,145.06,44776.0,141.5512,141.6195,141.5317,141.5805,44776.0
2024-02-29 11:00:00,145.06,145.21,145.06,145.18,51322.0,141.5805,141.7269,141.5805,141.6976,51322.0
2024-02-29 11:05:00,145.18,145.22,145.15,145.2,123759.0,141.6976,141.7367,141.6683,141.7171,123759.0
2024-02-29 11:10:00,145.19,145.34,145.17,145.33,49111.0,141.7074,141.8538,141.6879,141.844,49111.0
2024-02-29 11:15:00,145.33,145.4,145.29,145.39,38301.0,141.844,141.9124,141.805,141.9026,38301.0
2024-02-29 11:20:00,145.38,145.39,145.3,145.33,57851.0,141.8928,141.9026,141.8148,141.844,57851.0
2024-02-29 11:25:00,145.33,145.35,145.25,145.26,224292.0,141.844,141.8636,141.7659,141.7757,224292.0
2024-02-29 11:30:00,145.25,145.25,145.17,145.21,67150.0,141.7659,141.7659,141.6879,141.7269,67150.0
2024-02-29 11:35:00,145.21,145.21,145.0,145.0,74422.0,141.7269,141.7269,141.5219,141.5219,74422.0
2024-02-29 11:40:00,145.0,145.06,144.94,144.96,99858.0,141.5219,141.5805,141.4634,141.4829,99858.0
2024-02-29 11:45:00,144.96,145.02,144.9,145.01,69485.0,141.4829,141.5415,141.4243,141.5317,69485.0
2024-02-29 11:50:00,145.01,145.08,144.99,145.07,88747.0,141.5317,141.6,141.5122,141.5903,88747.0
2024-02-29 11:55:00,145.08,145.15,145.0,145.02,43114.0,141.6,141.6683,141.5219,141.5415,43114.0
2024-02-29 12:00:00,145.01,145.19,145.0,145.19,34230.0,141.5317,141.7074,141.5219,141.7074,34230.0
2024-02-29 12:05:00,145.18,145.2,145.04,145.08,86685.0,141.6976,141.7171,141.561,141.6,86685.0
2024-02-29 12:10:00,145.08,145.16,145.07,145.16,71497.0,141.6,141.6781,141.5903,141.6781,71497.0
2024-02-29 12:15:00,145.17,145.21,145.16,145.19,50464.0,141.6879,141.7269,141.6781,141.7074,50464.0
2024-02-29 12:20:00,145.18,145.23,145.12,145.14,46764.0,141.6976,141.7464,141.6391,141.6586,46764.0
2024-02-29 12:25:00,145.16,145.21,145.12,145.13,60871.0,141.6781,141.7269,141.6391,141.6488,60871.0
2024-02-29 12:30:00,145.13,145.17,145.09,145.13,51497.0,141.6488,141.6879,141.6098,141.6488,51497.0
2024-02-29 12:35:00,145.14,145.21,145.14,145.21,62225.0,141.6586,141.7269,141.6586,141.7269,62225.0
2024-02-29 12:40:00,145.21,145.24,145.13,145.19,63426.0,141.7269,141.7562,141.6488,141.7074,63426.0
2024-02-29 12:45:00,145.19,145.22,145.16,145.17,77894.0,141.7074,141.7367,141.6781,141.6879,77894.0
2024-02-29 12:50:00,145.18,145.21,145.15,145.16,63049.0,141.6976,141.7269,141.6683,141.6781,63049.0
2024-02-29 12:55:00,145.15,145.16,145.08,145.09,59656.0,141.6683,141.6781,141.6,141.6098,59656.0
2024-02-29 13:00:00,145.11,145.17,145.1,145.16,70375.0,141.6293,141.6879,141.6195,141.6781,70375.0
2024-02-29 13:05:00,145.16,145.17,145.11,145.12,57708.0,141.6781,141.6879,141.6293,141.6391,57708.0
2024-02-29 13:10:00,145.11,145.14,145.06,145.07,62871.0,141.6293,141.6586,141.5805,141.5903,62871.0
2024-02-29 13:15:00,145.08,145.11,145.05,145.09,48778.0,141.6,141.6293,141.5707,141.6098,48778.0
2024-02-29 13:20:00,145.09,145.13,145.01,145.06,43386.0,141.6098,141.6488,141.5317,141.5805,43386.0
2024-02-29 13:25:00,145.06,145.13,145.04,145.1,74947.0,141.5805,141.6488,141.561,141.6195,74947.0
2024-02-29 13:30:00,145.1,145.16,145.08,145.13,47530.0,141.6195,141.6781,141.6,141.6488,47530.0
2024-02-29 13:35:00,145.13,145.18,145.11,145.13,57628.0,141.6488,141.6976,141.6293,141.6488,57628.0
2024-02-29 13:40:00,145.13,145.18,145.12,145.18,160486.0,141.6488,141.6976,141.6391,141.6976,160486.0
2024-02-29 13:45:00,145.19,145.22,145.13,145.14,62046.0,141.7074,141.7367,141.6488,141.6586,62046.0
2024-02-29 13:50:00,145.15,145.21,145.14,145.21,86360.0,141.6683,141.7269,141.6586,141.7269,86360.0
2024-02-29 13:55:00,145.21,145.23,145.18,145.21,64196.0,141.7269,141.7464,141.6976,141.7269,64196.0
2024-02-29 14:00:00,145.21,145.25,145.16,145.17,84226.0,141.7269,141.7659,141.6781,141.6879,84226.0
2024-02-29 14:05:00,145.17,145.18,145.1,145.13,53963.0,141.6879,141.6976,141.6195,141.6488,53963.0
2024-02-29 14:10:00,145.12,145.14,145.06,145.11,79465.0,141.6391,141.6586,141.5805,141.6293,79465.0
2024-02-29 14:15:00,145.1,145.13,145.05,145.13,103748.0,141.6195,141.6488,141.5707,141.6488,103748.0
2024-02-29 14:20:00,145.14,145.19,145.12,145.16,50456.0,141.6586,141.7074,141.6391,141.6781,50456.0
2024-02-29 14:25:00,145.15,145.16,145.08,145.15,46019.0,141.6683,141.6781,141.6,141.6683,46019.0
2024-02-29 14:30:00,145.15,145.23,145.12,145.19,65317.0,141.6683,141.7464,141.6391,141.7074,65317.0
2024-02-29 14:35:00,145.18,145.2,145.13,145.13,52013.0,141.6976,141.7171,141.6488,141.6488,52013.0
2024-02-29 14:40:00,145.13,145.15,145.08,145.11,71044.0,141.6488,141.6683,141.6,141.6293,71044.0
2024-02-29 14:45:00,145.11,145.11,145.05,145.06,62735.0,141.6293,141.6293,141.5707,141.5805,62735.0
2024-02-29 14:50:00,145.07,145.08,145.01,145.03,64311.0,141.5903,141.6,141.5317,141.5512,64311.0
2024-02-29 14:55:00,145.02,145.09,145.01,145.09,44634.0,141.5415,141.6098,141.5317,141.6098,44634.0
2024-02-29 15:00:00,145.09,145.13,145.05,145.12,61480.0,141.6098,141.6488,141.5707,141.6391,61480.0
2024-02-29 15:05:00,145.12,145.16,145.11,145.16,58681.0,141.6391,141.6781,141.6293,141.6781,58681.0
2024-02-29 15:10:00,145.16,145.19,145.14,145.17,79230.0,141.6781,141.7074,141.6586,141.6879,79230.0
2024-02-29 15:15:00,145.17,145.2,145.16,145.17,86445.0,141.6879,141.7171,141.6781,141.6879,86445.0
2024-02-29 15:20:00,145.18,145.18,145.08,145.11,75258.0,141.6976,141.6976,141.6,141.6293,75258.0
2024-02-29 15:25:00,145.1,145.15,145.1,145.11,120774.0,141.6195,141.6683,141.6195,141.6293,120774.0
2024-02-29 15:30:00,145.1,145.24,145.1,145.23,133311.0,141.6195,141.7562,141.6195,141.7464,133311.0
2024-02-29 15:35:00,145.22,145.31,145.2,145.3,127667.0,141.7367,141.8245,141.7171,141.8148,127667.0
2024-02-29 15:40:00,145.29,145.32,145.17,145.19,132857.0,141.805,141.8343,141.6879,141.7074,132857.0
2024-02-29 15:45:00,145.19,145.32,145.18,145.28,194813.0,141.7074,141.8343,141.6976,141.7952,194813.0
2024-02-29 15:50:00,145.29,145.29,145.11,145.19,429548.0,141.805,141.805,141.6293,141.7074,429548.0
2024-02-29 15:55:00,145.19,145.21,144.72,144.73,1221483.0,141.7074,141.7269,141.2487,141.2584,1221483.0
2024-03-01 09:30:00,145.21,145.21,144.51,144.84,327019.0,141.7269,141.7269,141.0437,141.3658,327019.0
2024-03-01 09:35:00,144.83,144.83,144.56,144.79,121581.0,141.356,141.356,141.0925,141.317,121581.0
2024-03-01 09:40:00,144.8,144.85,144.61,144.83,236053.0,141.3267,141.3755,141.1413,141.356,236053.0
2024-03-01 09:45:00,144.83,145.03,144.78,145.03,207037.0,141.356,141.5512,141.3072,141.5512,207037.0
2024-03-01 09:50:00,145.05,145.1,144.97,145.0,107518.0,141.5707,141.6195,141.4927,141.5219,107518.0
2024-03-01 09:55:00,145.0,145.15,144.95,145.1,165009.0,141.5219,141.6683,141.4731,141.6195,165009.0
2024-03-01 10:00:00,145.1,145.35,144.92,144.95,338276.0,141.6195,141.8636,141.4439,141.4731,338276.0
2024-03-01 10:05:00,144.96,145.17,144.92,145.11,96115.0,141.4829,141.6879,141.4439,141.6293,96115.0
2024-03-01 10:10:00,145.11,145.2,145.04,145.12,136528.0,141.6293,141.7171,141.561,141.6391,136528.0
2024-03-01 10:15:00,145.13,145.27,145.12,145.13,108661.0,141.6488,141.7855,141.6391,141.6488,108661.0
2024-03-01 10:20:00,145.14,145.24,145.07,145.1,109899.0,141.6586,141.7562,141.5903,141.6195,109899.0
2024-03-01 10:25:00,145.11,145.4,145.09,145.4,80805.0,141.6293,141.9124,141.6098,141.9124,80805.0
2024-03-01 10:30:00,145.41,145.44,145.32,145.35,157670.0,141.9221,141.9514,141.8343,141.8636,157670.0
2024-03-01 10:35:00,145.36,145.47,145.36,145.45,74007.0,141.8733,141.9807,141.8733,141.9612,74007.0
2024-03-01 10:40:00,145.45,145.55,145.44,145.51,64638.0,141.9612,142.0588,141.9514,142.0197,64638.0
2024-03-01 10:45:00,145.52,145.71,145.51,145.68,112699.0,142.0295,142.2149,142.0197,142.1856,112699.0
2024-03-01 10:50:00,145.68,145.85,145.68,145.75,53306.0,142.1856,142.3516,142.1856,142.254,53306.0
2024-03-01 10:55:00,145.74,145.82,145.72,145.75,64610.0,142.2442,142.3223,142.2247,142.254,64610.0
2024-03-01 11:00:00,145.76,145.83,145.71,145.8,116949.0,142.2637,142.332,142.2149,142.3028,116949.0
2024-03-01 11:05:00,145.8,145.83,145.73,145.74,88024.0,142.3028,142.332,142.2344,142.2442,88024.0
2024-03-01 11:10:00,145.74,145.77,145.6,145.6,82025.0,142.2442,142.2735,142.1076,142.1076,82025.0
2024-03-01 11:15:00,145.6,145.69,145.6,145.67,49376.0,142.1076,142.1954,142.1076,142.1759,49376.0
2024-03-01 11:20:00,145.66,145.71,145.57,145.64,100118.0,142.1661,142.2149,142.0783,142.1466,100118.0
2024-03-01 11:25:00,145.65,145.7,145.6,145.67,73148.0,142.1564,142.2052,142.1076,142.1759,73148.0
2024-03-01 11:30:00,145.66,145.69,145.63,145.68,118281.0,142.1661,142.1954,142.1368,142.1856,118281.0
2024-03-01 11:35:00,145.68,145.79,145.58,145.79,135563.0,142.1856,142.293,142.088,142.293,135563.0
2024-03-01 11:40:00,145.8,145.84,145.75,145.79,42822.0,142.3028,142.3418,142.254,142.293,42822.0
2024-03-01 11:45:00,145.79,145.92,145.79,145.91,53085.0,142.293,142.4199,142.293,142.4101,53085.0
2024-03-01 11:50:00,145.92,145.98,145.91,145.98,39323.0,142.4199,142.4784,142.4101,142.4784,39323.0
2024-03-01 11:55:00,145.98,146.03,145.94,145.95,95836.0,142.4784,142.5272,142.4394,142.4492,95836.0
2024-03-01 12:00:00,145.96,145.99,145.9,145.94,84874.0,142.4589,142.4882,142.4004,142.4394,84874.0
2024-03-01 12:05:00,145.94,146.01,145.92,146.01,39498.0,142.4394,142.5077,142.4199,142.5077,39498.0
2024-03-01 12:10:00,146.01,146.1,146.0,146.07,29818.0,142.5077,142.5956,142.498,142.5663,29818.0
2024-03-01 12:15:00,146.06,146.17,146.06,146.17,46397.0,142.5565,142.6639,142.5565,142.6639,46397.0
2024-03-01 12:20:00,146.17,146.23,146.14,146.19,55109.0,142.6639,142.7224,142.6346,142.6834,55109.0
2024-03-01 12:25:00,146.18,146.2,146.13,146.14,49953.0,142.6736,142.6932,142.6248,142.6346,49953.0
2024-03-01 12:30:00,146.14,146.18,146.09,146.17,62160.0,142.6346,142.6736,142.5858,142.6639,62160.0
2024-03-01 12:35:00,146.17,146.23,146.16,146.21,55024.0,142.6639,142.7224,142.6541,142.7029,55024.0
2024-03-01 12:40:00,146.21,146.26,146.15,146.24,47827.0,142.7029,142.7517,142.6444,142.7322,47827.0
2024-03-01 12:45:00,146.24,146.32,146.22,146.3,56211.0,142.7322,142.8103,142.7127,142.7908,56211.0
2024-03-01 12:50:00,146.3,146.31,146.23,146.28,36329.0,142.7908,142.8005,142.7224,142.7712,36329.0
2024-03-01 12:55:00,146.27,146.29,146.21,146.22,33978.0,142.7615,142.781,142.7029,142.7127,33978.0
2024-03-01 13:00:00,146.22,146.23,146.14,146.15,40848.0,142.7127,142.7224,142.6346,142.6444,40848.0
2024-03-01 13:05:00,146.15,146.18,146.13,146.15,34985.0,142.6444,142.6736,142.6248,142.6444,34985.0
2024-03-01 13:10:00,146.15,146.2,146.09,146.09,27599.0,142.6444,142.6932,142.5858,142.5858,27599.0
2024-03-01 13:15:00,146.09,146.18,146.08,146.1,76133.0,142.5858,142.6736,142.576,142.5956,76133.0
2024-03-01 13:20:00,146.11,146.14,146.09,146.12,68710.0,142.6053,142.6346,142.5858,142.6151,68710.0
2024-03-01 13:25:00,146.13,146.18,146.09,146.1,47435.0,142.6248,142.6736,142.5858,142.5956,47435.0
2024-03-01 13:30:00,146.09,146.13,146.06,146.08,24602.0,142.5858,142.6248,142.5565,142.576,24602.0
2024-03-01 13:35:00,146.08,146.08,146.02,146.05,38202.0,142.576,142.576,142.5175,142.5468,38202.0
2024-03-01 13:40:00,146.05,146.14,146.02,146.13,83868.0,142.5468,142.6346,142.5175,142.6248,83868.0
2024-03-01 13:45:00,146.14,146.16,146.06,146.08,32097.0,142.6346,142.6541,142.5565,142.576,32097.0
2024-03-01 13:50:00,146.06,146.09,146.01,146.05,47395.0,142.5565,142.5858,142.5077,142.5468,47395.0
2024-03-01 13:55:00,146.05,146.14,146.04,146.09,44350.0,142.5468,142.6346,142.537,142.5858,44350.0
2024-03-01 14:00:00,146.09,146.21,146.09,146.2,80555.0,142.5858,142.7029,142.5858,142.6932,80555.0
2024-03-01 14:05:00,146.2,146.24,146.17,146.19,41085.0,142.6932,142.7322,142.6639,142.6834,41085.0
2024-03-01 14:10:00,146.2,146.25,146.17,146.19,109254.0,142.6932,142.742,142.6639,142.6834,109254.0
2024-03-01 14:15:00,146.19,146.24,146.13,146.14,67574.0,142.6834,142.7322,142.6248,142.6346,67574.0
2024-03-01 14:20:00,146.13,146.15,146.07,146.11,74088.0,142.6248,142.6444,142.5663,142.6053,74088.0
2024-03-01 14:25:00,146.11,146.19,146.1,146.16,49811.0,142.6053,142.6834,142.5956,142.6541,49811.0
2024-03-01 14:30:00,146.16,146.19,146.06,146.09,174264.0,142.6541,142.6834,142.5565,142.5858,174264.0
2024-03-01 14:35:00,146.08,146.13,146.05,146.08,36091.0,142.576,142.6248,142.5468,142.576,36091.0
2024-03-01 14:40:00,146.08,146.13,146.03,146.04,35738.0,142.576,142.6248,142.5272,142.537,35738.0
2024-03-01 14:45:00,146.03,146.07,145.99,146.01,42456.0,142.5272,142.5663,142.4882,142.5077,42456.0
2024-03-01 14:50:00,146.02,146.09,146.02,146.06,33450.0,142.5175,142.5858,142.5175,142.5565,33450.0
2024-03-01 14:55:00,146.06,146.12,146.06,146.11,48755.0,142.5565,142.6151,142.5565,142.6053,48755.0
2024-03-01 15:00:00,146.1,146.12,146.05,146.09,54073.0,142.5956,142.6151,142.5468,142.5858,54073.0
2024-03-01 15:05:00,146.11,146.18,146.07,146.16,61580.0,142.6053,142.6736,142.5663,142.6541,61580.0
2024-03-01 15:10:00,146.16,146.22,146.1,146.2,156240.0,142.6541,142.7127,142.5956,142.6932,156240.0
2024-03-01 15:15:00,146.19,146.22,146.13,146.22,66726.0,142.6834,142.7127,142.6248,142.7127,66726.0
2024-03-01 15:20:00,146.22,146.28,146.2,146.22,100953.0,142.7127,142.7712,142.6932,142.7127,100953.0
2024-03-01 15:25:00,146.22,146.26,146.2,146.23,46403.0,142.7127,142.7517,142.6932,142.7224,46403.0
2024-03-01 15:30:00,146.24,146.29,146.2,146.27,81687.0,142.7322,142.781,142.6932,142.7615,81687.0
2024-03-01 15:35:00,146.26,146.29,146.21,146.27,110673.0,142.7517,142.781,142.7029,142.7615,110673.0
2024-03-01 15:40:00,146.27,146.27,146.19,146.25,134144.0,142.7615,142.7615,142.6834,142.742,134144.0
2024-03-01 15:45:00,146.24,146.38,146.23,146.33,146781.0,142.7322,142.8688,142.7224,142.82,146781.0
2024-03-01 15:50:00,146.33,146.4,146.3,146.35,238875.0,142.82,142.8884,142.7908,142.8396,238875.0
2024-03-01 15:55:00,146.36,146.44,146.27,146.31,542715.0,142.8493,142.9274,142.7615,142.8005,542715.0
2024-03-04 09:30:00,145.92,146.68,145.92,146.46,595509.0,142.4199,143.1616,142.4199,142.9469,595509.0
2024-03-04 09:35:00,146.45,146.5,146.21,146.22,545216.0,142.9372,142.986,142.7029,142.7127,545216.0
2024-03-04 09:40:00,146.22,146.43,146.05,146.38,492084.0,142.7127,142.9176,142.5468,142.8688,492084.0
2024-03-04 09:45:00,146.38,146.39,146.25,146.29,459284.0,142.8688,142.8786,142.742,142.781,459284.0
2024-03-04 09:50:00,146.29,146.33,146.18,146.24,328533.0,142.781,142.82,142.6736,142.7322,328533.0
2024-03-04 09:55:00,146.23,146.27,146.17,146.23,309933.0,142.7224,142.7615,142.6639,142.7224,309933.0
2024-03-04 10:00:00,146.24,146.28,146.16,146.17,136332.0,142.7322,142.7712,142.6541,142.6639,136332.0
2024-03-04 10:05:00,146.17,146.27,146.14,146.24,88096.0,142.6639,142.7615,142.6346,142.7322,88096.0
2024-03-04 10:10:00,146.23,146.23,145.98,146.03,80954.0,142.7224,142.7224,142.4784,142.5272,80954.0
2024-03-04 10:15:00,146.03,146.16,145.98,146.14,91828.0,142.5272,142.6541,142.4784,142.6346,91828.0
2024-03-04 10:20:00,146.14,146.26,146.14,146.19,80384.0,142.6346,142.7517,142.6346,142.6834,80384.0
2024-03-04 10:25:00,146.18,146.2,146.02,146.03,62290.0,142.6736,142.6932,142.5175,142.5272,62290.0
2024-03-04 10:30:00,146.03,146.22,146.02,146.16,87952.0,142.5272,142.7127,142.5175,142.6541,87952.0
2024-03-04 10:35:00,146.17,146.18,145.98,146.04,128068.0,142.6639,142.6736,142.4784,142.537,128068.0
2024-03-04 10:40:00,146.05,146.14,146.05,146.1,94381.0,142.5468,142.6346,142.5468,142.5956,94381.0
2024-03-04 10:45:00,146.12,146.14,146.0,146.04,72718.0,142.6151,142.6346,142.498,142.537,72718.0
2024-03-04 10:50:00,146.04,146.05,145.83,145.86,91311.0,142.537,142.5468,142.332,142.3613,91311.0
2024-03-04 10:55:00,145.85,145.87,145.77,145.87,91023.0,142.3516,142.3711,142.2735,142.3711,91023.0
2024-03-04 11:00:00,145.88,145.95,145.85,145.92,100505.0,142.3808,142.4492,142.3516,142.4199,100505.0
2024-03-04 11:05:00,145.92,145.99,145.82,145.96,78171.0,142.4199,142.4882,142.3223,142.4589,78171.0
2024-03-04 11:10:00,145.97,145.98,145.89,145.97,87398.0,142.4687,142.4784,142.3906,142.4687,87398.0
2024-03-04 11:15:00,145.96,146.0,145.86,145.86,79305.0,142.4589,142.498,142.3613,142.3613,79305.0
2024-03-04 11:20:00,145.85,145.91,145.8,145.83,78049.0,142.3516,142.4101,142.3028,142.332,78049.0
2024-03-04 11:25:00,145.82,145.98,145.78,145.97,62601.0,142.3223,142.4784,142.2832,142.4687,62601.0
2024-03-04 11:30:00,145.96,145.97,145.91,145.94,81474.0,142.4589,142.4687,142.4101,142.4394,81474.0
2024-03-04 11:35:00,145.94,145.96,145.86,145.94,75260.0,142.4394,142.4589,142.3613,142.4394,75260.0
2024-03-04 11:40:00,145.94,145.95,145.86,145.94,62262.0,142.4394,142.4492,142.3613,142.4394,62262.0
2024-03-04 11:45:00,145.94,146.05,145.94,146.05,51705.0,142.4394,142.5468,142.4394,142.5468,51705.0
2024-03-04 11:50:00,146.05,146.16,146.05,146.11,66628.0,142.5468,142.6541,142.5468,142.6053,66628.0
2024-03-04 11:55:00,146.1,146.14,146.08,146.08,66076.0,142.5956,142.6346,142.576,142.576,66076.0
2024-03-04 12:00:00,146.09,146.11,146.05,146.06,57845.0,142.5858,142.6053,142.5468,142.5565,57845.0
2024-03-04 12:05:00,146.06,146.09,146.03,146.08,49957.0,142.5565,142.5858,142.5272,142.576,49957.0
2024-03-04 12:10:00,146.07,146.14,146.06,146.12,63913.0,142.5663,142.6346,142.5565,142.6151,63913.0
2024-03-04 12:15:00,146.12,146.13,146.01,146.11,106381.0,142.6151,142.6248,142.5077,142.6053,106381.0
2024-03-04 12:20:00,146.11,146.16,146.05,146.06,68229.0,142.6053,142.6541,142.5468,142.5565,68229.0
2024-03-04 12:25:00,146.06,146.13,146.04,146.12,88893.0,142.5565,142.6248,142.537,142.6151,88893.0
2024-03-04 12:30:00,146.12,146.17,146.03,146.15,67278.0,142.6151,142.6639,142.5272,142.6444,67278.0
2024-03-04 12:35:00,146.16,146.2,146.14,146.19,42699.0,142.6541,142.6932,142.6346,142.6834,42699.0
2024-03-04 12:40:00,146.19,146.2,146.12,146.14,65569.0,142.6834,142.6932,142.6151,142.6346,65569.0
2024-03-04 12:45:00,146.14,146.14,146.03,146.03,51066.0,142.6346,142.6346,142.5272,142.5272,51066.0
2024-03-04 12:50:00,146.02,146.17,146.02,146.13,59528.0,142.5175,142.6639,142.5175,142.6248,59528.0
2024-03-04 12:55:00,146.12,146.12,146.05,146.06,50436.0,142.6151,142.6151,142.5468,142.5565,50436.0
2024-03-04 13:00:00,146.05,146.06,145.97,145.99,56502.0,142.5468,142.5565,142.4687,142.4882,56502.0
2024-03-04 13:05:00,145.99,146.06,145.94,145.96,52480.0,142.4882,142.5565,142.4394,142.4589,52480.0
2024-03-04 13:10:00,145.96,145.99,145.92,145.96,59320.0,142.4589,142.4882,142.4199,142.4589,59320.0
2024-03-04 13:15:00,145.95,145.96,145.9,145.94,49731.0,142.4492,142.4589,142.4004,142.4394,49731.0
2024-03-04 13:20:00,145.94,145.94,145.9,145.93,49464.0,142.4394,142.4394,142.4004,142.4296,49464.0
2024-03-04 13:25:00,145.93,145.93,145.82,145.84,56791.0,142.4296,142.4296,142.3223,142.3418,56791.0
2024-03-04 13:30:00,145.84,145.89,145.82,145.87,47189.0,142.3418,142.3906,142.3223,142.3711,47189.0
2024-03-04 13:35:00,145.87,145.91,145.84,145.88,50938.0,142.3711,142.4101,142.3418,142.3808,50938.0
2024-03-04 13:40:00,145.88,145.9,145.83,145.87,68982.0,142.3808,142.4004,142.332,142.3711,68982.0
2024-03-04 13:45:00,145.88,145.95,145.86,145.87,57884.0,142.3808,142.4492,142.3613,142.3711,57884.0
2024-03-04 13:50:00,145.88,145.94,145.86,145.94,36906.0,142.3808,142.4394,142.3613,142.4394,36906.0
2024-03-04 13:55:00,145.94,145.96,145.92,145.94,43078.0,142.4394,142.4589,142.4199,142.4394,43078.0
2024-03-04 14:00:00,145.94,145.96,145.92,145.95,57695.0,142.4394,142.4589,142.4199,142.4492,57695.0
2024-03-04 14:05:00,145.95,146.01,145.94,145.98,53835.0,142.4492,142.5077,142.4394,142.4784,53835.0
2024-03-04 14:10:00,145.98,146.03,145.96,145.99,53207.0,142.4784,142.5272,142.4589,142.4882,53207.0
2024-03-04 14:15:00,145.99,146.09,145.98,146.03,85535.0,142.4882,142.5858,142.4784,142.5272,85535.0
2024-03-04 14:20:00,146.03,146.03,145.88,145.94,61680.0,142.5272,142.5272,142.3808,142.4394,61680.0
2024-03-04 14:25:00,145.94,146.03,145.94,146.01,54029.0,142.4394,142.5272,142.4394,142.5077,54029.0
2024-03-04 14:30:00,146.0,146.01,145.96,145.97,73389.0,142.498,142.5077,142.4589,142.4687,73389.0
2024-03-04 14:35:00,145.97,146.15,145.94,146.14,212172.0,142.4687,142.6444,142.4394,142.6346,212172.0
2024-03-04 14:40:00,146.14,146.22,146.12,146.16,117823.0,142.6346,142.7127,142.6151,142.6541,117823.0
2024-03-04 14:45:00,146.16,146.17,145.96,146.06,143272.0,142.6541,142.6639,142.4589,142.5565,143272.0
2024-03-04 14:50:00,146.06,146.14,146.05,146.1,51388.0,142.5565,142.6346,142.5468,142.5956,51388.0
2024-03-04 14:55:00,146.1,146.14,146.07,146.11,58333.0,142.5956,142.6346,142.5663,142.6053,58333.0
2024-03-04 15:00:00,146.12,146.22,146.08,146.15,59881.0,142.6151,142.7127,142.576,142.6444,59881.0
2024-03-04 15:05:00,146.15,146.3,146.13,146.25,63567.0,142.6444,142.7908,142.6248,142.742,63567.0
2024-03-04 15:10:00,146.25,146.27,146.2,146.21,75329.0,142.742,142.7615,142.6932,142.7029,75329.0
2024-03-04 15:15:00,146.22,146.24,146.12,146.13,103412.0,142.7127,142.7322,142.6151,142.6248,103412.0
2024-03-04 15:20:00,146.13,146.13,146.05,146.07,88992.0,142.6248,142.6248,142.5468,142.5663,88992.0
2024-03-04 15:25:00,146.07,146.11,146.03,146.04,95306.0,142.5663,142.6053,142.5272,142.537,95306.0
2024-03-04 15:30:00,146.04,146.14,146.03,146.05,119663.0,142.537,142.6346,142.5272,142.5468,119663.0
2024-03-04 15:35:00,146.06,146.06,145.88,145.99,117624.0,142.5565,142.5565,142.3808,142.4882,117624.0
2024-03-04 15:40:00,145.99,146.05,145.99,146.02,148141.0,142.4882,142.5468,142.4882,142.5175,148141.0
2024-03-04 15:45:00,146.02,146.13,146.0,146.13,269859.0,142.5175,142.6248,142.498,142.6248,269859.0
2024-03-04 15:50:00,146.12,146.22,146.08,146.18,425926.0,142.6151,142.7127,142.576,142.6736,425926.0
2024-03-04 15:55:00,146.18,146.24,146.09,146.1,548232.0,142.6736,142.7322,142.5858,142.5956,548232.0
2024-03-05 09:30:00,146.17,146.41,146.02,146.09,266951.0,142.6639,142.8981,142.5175,142.5858,266951.0
2024-03-05 09:35:00,146.09,146.13,145.97,146.0,211317.0,142.5858,142.6248,142.4687,142.498,211317.0
2024-03-05 09:40:00,146.03,146.03,145.78,145.84,169744.0,142.5272,142.5272,142.2832,142.3418,169744.0
2024-03-05 09:45:00,145.84,146.08,145.78,145.89,140272.0,142.3418,142.576,142.2832,142.3906,140272.0
2024-03-05 09:50:00,145.9,145.96,145.82,145.83,65987.0,142.4004,142.4589,142.3223,142.332,65987.0
2024-03-05 09:55:00,145.84,145.88,145.78,145.85,45594.0,142.3418,142.3808,142.2832,142.3516,45594.0
2024-03-05 10:00:00,145.87,146.0,145.82,145.89,163448.0,142.3711,142.498,142.3223,142.3906,163448.0
2024-03-05 10:05:00,145.88,145.88,145.64,145.64,87324.0,142.3808,142.3808,142.1466,142.1466,87324.0
2024-03-05 10:10:00,145.64,145.7,145.51,145.65,135540.0,142.1466,142.2052,142.0197,142.1564,135540.0
2024-03-05 10:15:00,145.64,145.73,145.61,145.61,78291.0,142.1466,142.2344,142.1173,142.1173,78291.0
2024-03-05 10:20:00,145.6,145.65,145.55,145.56,72775.0,142.1076,142.1564,142.0588,142.0685,72775.0
2024-03-05 10:25:00,145.55,145.7,145.48,145.67,71385.0,142.0588,142.2052,141.9904,142.1759,71385.0
2024-03-05 10:30:00,145.67,145.7,145.43,145.44,98628.0,142.1759,142.2052,141.9416,141.9514,98628.0
2024-03-05 10:35:00,145.43,145.45,145.37,145.39,91430.0,141.9416,141.9612,141.8831,141.9026,91430.0
2024-03-05 10:40:00,145.4,145.53,145.37,145.51,86286.0,141.9124,142.0392,141.8831,142.0197,86286.0
2024-03-05 10:45:00,145.51,145.55,145.32,145.35,69275.0,142.0197,142.0588,141.8343,141.8636,69275.0
2024-03-05 10:50:00,145.34,145.39,145.23,145.27,62296.0,141.8538,141.9026,141.7464,141.7855,62296.0
2024-03-05 10:55:00,145.27,145.36,145.26,145.33,37155.0,141.7855,141.8733,141.7757,141.844,37155.0
2024-03-05 11:00:00,145.33,145.33,145.15,145.17,56830.0,141.844,141.844,141.6683,141.6879,56830.0
2024-03-05 11:05:00,145.17,145.21,145.13,145.2,57866.0,141.6879,141.7269,141.6488,141.7171,57866.0
2024-03-05 11:10:00,145.19,145.2,145.09,145.13,38838.0,141.7074,141.7171,141.6098,141.6488,38838.0
2024-03-05 11:15:00,145.14,145.17,145.11,145.13,48089.0,141.6586,141.6879,141.6293,141.6488,48089.0
2024-03-05 11:20:00,145.12,145.13,145.02,145.11,108245.0,141.6391,141.6488,141.5415,141.6293,108245.0
2024-03-05 11:25:00,145.12,145.18,145.08,145.18,33315.0,141.6391,141.6976,141.6,141.6976,33315.0
2024-03-05 11:30:00,145.18,145.3,145.14,145.25,52577.0,141.6976,141.8148,141.6586,141.7659,52577.0
2024-03-05 11:35:00,145.25,145.28,145.17,145.17,43642.0,141.7659,141.7952,141.6879,141.6879,43642.0
2024-03-05 11:40:00,145.16,145.17,144.89,144.96,74821.0,141.6781,141.6879,141.4146,141.4829,74821.0
2024-03-05 11:45:00,144.95,145.02,144.91,144.97,69031.0,141.4731,141.5415,141.4341,141.4927,69031.0
2024-03-05 11:50:00,144.97,145.01,144.91,144.99,47898.0,141.4927,141.5317,141.4341,141.5122,47898.0
2024-03-05 11:55:00,144.99,145.02,144.9,144.99,68578.0,141.5122,141.5415,141.4243,141.5122,68578.0
2024-03-05 12:00:00,144.99,145.01,144.92,145.0,48417.0,141.5122,141.5317,141.4439,141.5219,48417.0
2024-03-05 12:05:00,145.0,145.09,144.99,145.06,56095.0,141.5219,141.6098,141.5122,141.5805,56095.0
2024-03-05 12:10:00,145.05,145.08,145.0,145.05,57734.0,141.5707,141.6,141.5219,141.5707,57734.0
2024-03-05 12:15:00,145.06,145.08,144.97,145.01,99786.0,141.5805,141.6,141.4927,141.5317,99786.0
2024-03-05 12:20:00,145.01,145.12,145.0,145.12,50697.0,141.5317,141.6391,141.5219,141.6391,50697.0
2024-03-05 12:25:00,145.12,145.16,145.07,145.11,48498.0,141.6391,141.6781,141.5903,141.6293,48498.0
2024-03-05 12:30:00,145.1,145.15,145.09,145.14,69076.0,141.6195,141.6683,141.6098,141.6586,69076.0
2024-03-05 12:35:00,145.15,145.2,145.03,145.03,40316.0,141.6683,141.7171,141.5512,141.5512,40316.0
2024-03-05 12:40:00,145.03,145.04,144.98,145.03,39860.0,141.5512,141.561,141.5024,141.5512,39860.0
2024-03-05 12:45:00,145.02,145.11,145.0,145.0,56626.0,141.5415,141.6293,141.5219,141.5219,56626.0
2024-03-05 12:50:00,145.01,145.02,144.92,145.01,37066.0,141.5317,141.5415,141.4439,141.5317,37066.0
2024-03-05 12:55:00,145.02,145.04,144.97,144.97,32781.0,141.5415,141.561,141.4927,141.4927,32781.0
2024-03-05 13:00:00,144.98,145.0,144.94,145.0,45517.0,141.5024,141.5219,141.4634,141.5219,45517.0
2024-03-05 13:05:00,145.0,145.12,144.99,145.12,32294.0,141.5219,141.6391,141.5122,141.6391,32294.0
2024-03-05 13:10:00,145.13,145.13,145.06,145.08,30507.0,141.6488,141.6488,141.5805,141.6,30507.0
2024-03-05 13:15:00,145.08,145.11,144.94,144.96,56249.0,141.6,141.6293,141.4634,141.4829,56249.0
2024-03-05 13:20:00,144.97,145.02,144.95,144.97,40894.0,141.4927,141.5415,141.4731,141.4927,40894.0
2024-03-05 13:25:00,144.97,145.11,144.97,145.07,49423.0,141.4927,141.6293,141.4927,141.5903,49423.0
2024-03-05 13:30:00,145.06,145.14,145.03,145.13,34716.0,141.5805,141.6586,141.5512,141.6488,34716.0
2024-03-05 13:35:00,145.13,145.14,145.02,145.05,37324.0,141.6488,141.6586,141.5415,141.5707,37324.0
2024-03-05 13:40:00,145.05,145.08,144.89,144.91,61102.0,141.5707,141.6,141.4146,141.4341,61102.0
2024-03-05 13:45:00,144.92,144.97,144.88,144.93,48984.0,141.4439,141.4927,141.4048,141.4536,48984.0
2024-03-05 13:50:00,144.94,145.03,144.88,144.99,47053.0,141.4634,141.5512,141.4048,141.5122,47053.0
2024-03-05 13:55:00,144.98,144.99,144.89,144.91,36067.0,141.5024,141.5122,141.4146,141.4341,36067.0
2024-03-05 14:00:00,144.9,144.94,144.89,144.93,82088.0,141.4243,141.4634,141.4146,141.4536,82088.0
2024-03-05 14:05:00,144.93,145.0,144.84,144.95,134446.0,141.4536,141.5219,141.3658,141.4731,134446.0
2024-03-05 14:10:00,144.95,144.97,144.86,144.9,81896.0,141.4731,141.4927,141.3853,141.4243,81896.0
2024-03-05 14:15:00,144.9,144.98,144.89,144.95,39307.0,141.4243,141.5024,141.4146,141.4731,39307.0
2024-03-05 14:20:00,144.94,145.03,144.93,144.96,57694.0,141.4634,141.5512,141.4536,141.4829,57694.0
2024-03-05 14:25:00,144.96,145.0,144.93,144.94,36429.0,141.4829,141.5219,141.4536,141.4634,36429.0
2024-03-05 14:30:00,144.94,144.94,144.78,144.8,66391.0,141.4634,141.4634,141.3072,141.3267,66391.0
2024-03-05 14:35:00,144.8,144.83,144.75,144.82,49968.0,141.3267,141.356,141.2779,141.3463,49968.0
2024-03-05 14:40:00,144.81,144.83,144.75,144.78,55340.0,141.3365,141.356,141.2779,141.3072,55340.0
2024-03-05 14:45:00,144.78,144.79,144.71,144.75,66875.0,141.3072,141.317,141.2389,141.2779,66875.0
2024-03-05 14:50:00,144.75,144.8,144.68,144.69,83351.0,141.2779,141.3267,141.2096,141.2194,83351.0
2024-03-05 14:55:00,144.69,144.69,144.61,144.68,118972.0,141.2194,141.2194,141.1413,141.2096,118972.0
2024-03-05 15:00:00,144.68,144.74,144.63,144.73,134725.0,141.2096,141.2682,141.1608,141.2584,134725.0
2024-03-05 15:05:00,144.74,144.79,144.71,144.72,114293.0,141.2682,141.317,141.2389,141.2487,114293.0
2024-03-05 15:10:00,144.72,144.73,144.61,144.63,106639.0,141.2487,141.2584,141.1413,141.1608,106639.0
2024-03-05 15:15:00,144.63,144.68,144.6,144.63,124911.0,141.1608,141.2096,141.1315,141.1608,124911.0
2024-03-05 15:20:00,144.63,144.71,144.57,144.68,115991.0,141.1608,141.2389,141.1023,141.2096,115991.0
2024-03-05 15:25:00,144.67,144.68,144.58,144.6,166343.0,141.1999,141.2096,141.112,141.1315,166343.0
2024-03-05 15:30:00,144.6,144.7,144.55,144.7,199894.0,141.1315,141.2291,141.0827,141.2291,199894.0
2024-03-05 15:35:00,144.71,144.71,144.62,144.64,132259.0,141.2389,141.2389,141.1511,141.1706,132259.0
2024-03-05 15:40:00,144.64,144.69,144.55,144.64,311157.0,141.1706,141.2194,141.0827,141.1706,311157.0
2024-03-05 15:45:00,144.63,144.86,144.58,144.85,275577.0,141.1608,141.3853,141.112,141.3755,275577.0
2024-03-05 15:50:00,144.86,144.95,144.74,144.92,421325.0,141.3853,141.4731,141.2682,141.4439,421325.0
2024-03-05 15:55:00,144.92,145.06,144.88,144.98,868231.0,141.4439,141.5805,141.4048,141.5024,868231.0
2024-03-06 09:30:00,145.3,145.92,145.3,145.76,334868.0,141.8148,142.4199,141.8148,142.2637,334868.0
2024-03-06 09:35:00,145.75,145.78,145.6,145.74,173604.0,142.254,142.2832,142.1076,142.2442,173604.0
2024-03-06 09:40:00,145.74,145.93,145.67,145.87,170771.0,142.2442,142.4296,142.1759,142.3711,170771.0
2024-03-06 09:45:00,145.87,146.01,145.76,145.95,154249.0,142.3711,142.5077,142.2637,142.4492,154249.0
2024-03-06 09:50:00,145.95,146.04,145.88,145.94,126908.0,142.4492,142.537,142.3808,142.4394,126908.0
2024-03-06 09:55:00,145.94,146.13,145.94,146.12,154178.0,142.4394,142.6248,142.4394,142.6151,154178.0
2024-03-06 10:00:00,146.12,146.16,145.94,145.97,278916.0,142.6151,142.6541,142.4394,142.4687,278916.0
2024-03-06 10:05:00,145.97,146.09,145.95,146.01,120182.0,142.4687,142.5858,142.4492,142.5077,120182.0
2024-03-06 10:10:00,146.01,146.01,145.9,145.97,115739.0,142.5077,142.5077,142.4004,142.4687,115739.0
2024-03-06 10:15:00,145.95,145.96,145.89,145.96,116037.0,142.4492,142.4589,142.3906,142.4589,116037.0
2024-03-06 10:20:00,145.97,146.04,145.92,146.02,42960.0,142.4687,142.537,142.4199,142.5175,42960.0
2024-03-06 10:25:00,146.03,146.09,145.99,146.0,46762.0,142.5272,142.5858,142.4882,142.498,46762.0
2024-03-06 10:30:00,145.99,146.16,145.93,146.14,64064.0,142.4882,142.6541,142.4296,142.6346,64064.0
2024-03-06 10:35:00,146.14,146.17,146.08,146.13,78567.0,142.6346,142.6639,142.576,142.6248,78567.0
2024-03-06 10:40:00,146.14,146.23,146.13,146.18,44771.0,142.6346,142.7224,142.6248,142.6736,44771.0
2024-03-06 10:45:00,146.18,146.27,146.15,146.19,69177.0,142.6736,142.7615,142.6444,142.6834,69177.0
2024-03-06 10:50:00,146.2,146.33,146.18,146.31,43816.0,142.6932,142.82,142.6736,142.8005,43816.0
2024-03-06 10:55:00,146.3,146.35,146.23,146.31,73865.0,142.7908,142.8396,142.7224,142.8005,73865.0
2024-03-06 11:00:00,146.31,146.4,146.31,146.35,118843.0,142.8005,142.8884,142.8005,142.8396,118843.0
2024-03-06 11:05:00,146.35,146.38,146.31,146.34,54541.0,142.8396,142.8688,142.8005,142.8298,54541.0
2024-03-06 11:10:00,146.35,146.43,146.34,146.36,40971.0,142.8396,142.9176,142.8298,142.8493,40971.0
2024-03-06 11:15:00,146.36,146.45,146.36,146.44,51201.0,142.8493,142.9372,142.8493,142.9274,51201.0
2024-03-06 11:20:00,146.44,146.48,146.41,146.44,44500.0,142.9274,142.9664,142.8981,142.9274,44500.0
2024-03-06 11:25:00,146.44,146.55,146.42,146.54,83289.0,142.9274,143.0348,142.9079,143.025,83289.0
2024-03-06 11:30:00,146.55,146.56,146.3,146.36,70289.0,143.0348,143.0445,142.7908,142.8493,70289.0
2024-03-06 11:35:00,146.36,146.5,146.34,146.5,98404.0,142.8493,142.986,142.8298,142.986,98404.0
2024-03-06 11:40:00,146.49,146.53,146.45,146.5,25839.0,142.9762,143.0152,142.9372,142.986,25839.0
2024-03-06 11:45:00,146.5,146.5,146.44,146.48,41175.0,142.986,142.986,142.9274,142.9664,41175.0
2024-03-06 11:50:00,146.49,146.53,146.45,146.49,65688.0,142.9762,143.0152,142.9372,142.9762,65688.0
2024-03-06 11:55:00,146.49,146.51,146.44,146.46,45113.0,142.9762,142.9957,142.9274,142.9469,45113.0
2024-03-06 12:00:00,146.47,146.53,146.43,146.52,61385.0,142.9567,143.0152,142.9176,143.0055,61385.0
2024-03-06 12:05:00,146.51,146.52,146.39,146.44,46528.0,142.9957,143.0055,142.8786,142.9274,46528.0
2024-03-06 12:10:00,146.45,146.52,146.37,146.37,69796.0,142.9372,143.0055,142.8591,142.8591,69796.0
2024-03-06 12:15:00,146.37,146.43,146.34,146.34,42032.0,142.8591,142.9176,142.8298,142.8298,42032.0
2024-03-06 12:20:00,146.35,146.38,146.32,146.36,48901.0,142.8396,142.8688,142.8103,142.8493,48901.0
2024-03-06 12:25:00,146.36,146.39,146.32,146.33,76733.0,142.8493,142.8786,142.8103,142.82,76733.0
2024-03-06 12:30:00,146.33,146.42,146.26,146.27,38631.0,142.82,142.9079,142.7517,142.7615,38631.0
2024-03-06 12:35:00,146.26,146.28,146.22,146.27,34554.0,142.7517,142.7712,142.7127,142.7615,34554.0
2024-03-06 12:40:00,146.27,146.29,146.15,146.22,32078.0,142.7615,142.781,142.6444,142.7127,32078.0
2024-03-06 12:45:00,146.21,146.24,146.16,146.19,31163.0,142.7029,142.7322,142.6541,142.6834,31163.0
2024-03-06 12:50:00,146.18,146.25,146.09,146.1,66269.0,142.6736,142.742,142.5858,142.5956,66269.0
2024-03-06 12:55:00,146.09,146.1,146.03,146.06,27013.0,142.5858,142.5956,142.5272,142.5565,27013.0
2024-03-06 13:00:00,146.06,146.11,146.03,146.09,30777.0,142.5565,142.6053,142.5272,142.5858,30777.0
2024-03-06 13:05:00,146.09,146.09,145.99,146.05,34679.0,142.5858,142.5858,142.4882,142.5468,34679.0
2024-03-06 13:10:00,146.04,146.06,145.99,146.03,32394.0,142.537,142.5565,142.4882,142.5272,32394.0
2024-03-06 13:15:00,146.03,146.16,146.03,146.16,41024.0,142.5272,142.6541,142.5272,142.6541,41024.0
2024-03-06 13:20:00,146.17,146.21,146.1,146.12,46322.0,142.6639,142.7029,142.5956,142.6151,46322.0
2024-03-06 13:25:00,146.12,146.21,146.12,146.18,45115.0,142.6151,142.7029,142.6151,142.6736,45115.0
2024-03-06 13:30:00,146.18,146.19,145.83,145.92,77797.0,142.6736,142.6834,142.332,142.4199,77797.0
2024-03-06 13:35:00,145.92,145.96,145.78,145.95,71599.0,142.4199,142.4589,142.2832,142.4492,71599.0
2024-03-06 13:40:00,145.97,146.07,145.95,146.04,46462.0,142.4687,142.5663,142.4492,142.537,46462.0
2024-03-06 13:45:00,146.05,146.06,145.72,145.74,57011.0,142.5468,142.5565,142.2247,142.2442,57011.0
2024-03-06 13:50:00,145.73,145.86,145.69,145.81,70574.0,142.2344,142.3613,142.1954,142.3125,70574.0
2024-03-06 13:55:00,145.81,145.94,145.8,145.92,49419.0,142.3125,142.4394,142.3028,142.4199,49419.0
2024-03-06 14:00:00,145.91,145.91,145.77,145.81,80308.0,142.4101,142.4101,142.2735,142.3125,80308.0
2024-03-06 14:05:00,145.81,146.0,145.81,145.96,86185.0,142.3125,142.498,142.3125,142.4589,86185.0
2024-03-06 14:10:00,145.94,146.0,145.84,145.86,111481.0,142.4394,142.498,142.3418,142.3613,111481.0
2024-03-06 14:15:00,145.87,145.94,145.78,145.88,117783.0,142.3711,142.4394,142.2832,142.3808,117783.0
2024-03-06 14:20:00,145.88,145.94,145.87,145.91,51293.0,142.3808,142.4394,142.3711,142.4101,51293.0
2024-03-06 14:25:00,145.91,146.04,145.83,146.0,51221.0,142.4101,142.537,142.332,142.498,51221.0
2024-03-06 14:30:00,146.0,146.03,145.9,146.0,117601.0,142.498,142.5272,142.4004,142.498,117601.0
2024-03-06 14:35:00,145.99,146.03,145.93,145.98,36112.0,142.4882,142.5272,142.4296,142.4784,36112.0
2024-03-06 14:40:00,145.96,146.06,145.93,145.96,45729.0,142.4589,142.5565,142.4296,142.4589,45729.0
2024-03-06 14:45:00,145.96,145.96,145.83,145.94,73645.0,142.4589,142.4589,142.332,142.4394,73645.0
2024-03-06 14:50:00,145.93,146.01,145.92,145.99,51196.0,142.4296,142.5077,142.4199,142.4882,51196.0
2024-03-06 14:55:00,146.0,146.01,145.9,145.97,79697.0,142.498,142.5077,142.4004,142.4687,79697.0
2024-03-06 15:00:00,145.97,146.0,145.89,145.97,62212.0,142.4687,142.498,142.3906,142.4687,62212.0
2024-03-06 15:05:00,145.97,146.01,145.93,145.97,52385.0,142.4687,142.5077,142.4296,142.4687,52385.0
2024-03-06 15:10:00,145.96,146.04,145.87,145.91,68770.0,142.4589,142.537,142.3711,142.4101,68770.0
2024-03-06 15:15:00,145.92,146.08,145.9,145.97,68587.0,142.4199,142.576,142.4004,142.4687,68587.0
2024-03-06 15:20:00,145.97,146.01,145.85,145.86,76612.0,142.4687,142.5077,142.3516,142.3613,76612.0
2024-03-06 15:25:00,145.86,145.95,145.85,145.94,59177.0,142.3613,142.4492,142.3516,142.4394,59177.0
2024-03-06 15:30:00,145.94,145.98,145.89,145.92,88556.0,142.4394,142.4784,142.3906,142.4199,88556.0
2024-03-06 15:35:00,145.93,146.05,145.9,146.04,118968.0,142.4296,142.5468,142.4004,142.537,118968.0
2024-03-06 15:40:00,146.04,146.09,145.97,146.03,134560.0,142.537,142.5858,142.4687,142.5272,134560.0
2024-03-06 15:45:00,146.03,146.19,146.0,146.14,177208.0,142.5272,142.6834,142.498,142.6346,177208.0
2024-03-06 15:50:00,146.14,146.14,145.92,146.06,304872.0,142.6346,142.6346,142.4199,142.5565,304872.0
2024-03-06 15:55:00,146.07,146.11,145.97,146.02,526136.0,142.5663,142.6053,142.4687,142.5175,526136.0
2024-03-07 09:30:00,146.38,146.97,146.38,146.78,292381.0,142.8688,143.4447,142.8688,143.2593,292381.0
2024-03-07 09:35:00,146.77,146.94,146.61,146.62,163322.0,143.2495,143.4154,143.0933,143.1031,163322.0
2024-03-07 09:40:00,146.62,146.66,146.28,146.33,151220.0,143.1031,143.1421,142.7712,142.82,151220.0
2024-03-07 09:45:00,146.33,146.45,146.26,146.29,106292.0,142.82,142.9372,142.7517,142.781,106292.0
2024-03-07 09:50:00,146.29,146.35,146.17,146.22,84571.0,142.781,142.8396,142.6639,142.7127,84571.0
2024-03-07 09:55:00,146.24,146.36,146.21,146.36,89312.0,142.7322,142.8493,142.7029,142.8493,89312.0
2024-03-07 10:00:00,146.36,146.37,146.18,146.3,90801.0,142.8493,142.8591,142.6736,142.7908,90801.0
2024-03-07 10:05:00,146.36,146.48,146.31,146.42,87748.0,142.8493,142.9664,142.8005,142.9079,87748.0
2024-03-07 10:10:00,146.42,146.55,146.4,146.53,123275.0,142.9079,143.0348,142.8884,143.0152,123275.0
2024-03-07 10:15:00,146.53,146.58,146.47,146.53,87559.0,143.0152,143.064,142.9567,143.0152,87559.0
2024-03-07 10:20:00,146.53,146.53,146.43,146.47,41281.0,143.0152,143.0152,142.9176,142.9567,41281.0
2024-03-07 10:25:00,146.47,146.57,146.47,146.52,57045.0,142.9567,143.0543,142.9567,143.0055,57045.0
2024-03-07 10:30:00,146.53,146.59,146.49,146.59,72719.0,143.0152,143.0738,142.9762,143.0738,72719.0
2024-03-07 10:35:00,146.59,146.62,146.51,146.51,53050.0,143.0738,143.1031,142.9957,142.9957,53050.0
2024-03-07 10:40:00,146.51,146.65,146.46,146.61,116863.0,142.9957,143.1324,142.9469,143.0933,116863.0
2024-03-07 10:45:00,146.61,146.68,146.59,146.62,36651.0,143.0933,143.1616,143.0738,143.1031,36651.0
2024-03-07 10:50:00,146.63,146.64,146.48,146.57,41288.0,143.1128,143.1226,142.9664,143.0543,41288.0
2024-03-07 10:55:00,146.58,146.58,146.5,146.53,52152.0,143.064,143.064,142.986,143.0152,52152.0
2024-03-07 11:00:00,146.53,146.61,146.51,146.6,39397.0,143.0152,143.0933,142.9957,143.0836,39397.0
2024-03-07 11:05:00,146.6,146.64,146.55,146.56,54428.0,143.0836,143.1226,143.0348,143.0445,54428.0
2024-03-07 11:10:00,146.56,146.63,146.5,146.59,44007.0,143.0445,143.1128,142.986,143.0738,44007.0
2024-03-07 11:15:00,146.59,146.66,146.57,146.65,45703.0,143.0738,143.1421,143.0543,143.1324,45703.0
2024-03-07 11:20:00,146.64,146.74,146.62,146.74,55245.0,143.1226,143.2202,143.1031,143.2202,55245.0
2024-03-07 11:25:00,146.73,146.85,146.66,146.84,70659.0,143.2104,143.3276,143.1421,143.3178,70659.0
2024-03-07 11:30:00,146.83,146.87,146.74,146.86,54266.0,143.3081,143.3471,143.2202,143.3373,54266.0
2024-03-07 11:35:00,146.86,146.89,146.77,146.87,73372.0,143.3373,143.3666,143.2495,143.3471,73372.0
2024-03-07 11:40:00,146.86,146.92,146.79,146.81,58418.0,143.3373,143.3959,143.269,143.2885,58418.0
2024-03-07 11:45:00,146.82,146.84,146.77,146.78,68791.0,143.2983,143.3178,143.2495,143.2593,68791.0
2024-03-07 11:50:00,146.78,146.84,146.77,146.82,35427.0,143.2593,143.3178,143.2495,143.2983,35427.0
2024-03-07 11:55:00,146.83,146.85,146.75,146.82,62957.0,143.3081,143.3276,143.23,143.2983,62957.0
2024-03-07 12:00:00,146.81,146.82,146.74,146.76,26471.0,143.2885,143.2983,143.2202,143.2397,26471.0
2024-03-07 12:05:00,146.76,146.79,146.7,146.74,68679.0,143.2397,143.269,143.1812,143.2202,68679.0
2024-03-07 12:10:00,146.74,146.8,146.74,146.76,67725.0,143.2202,143.2788,143.2202,143.2397,67725.0
2024-03-07 12:15:00,146.75,146.87,146.75,146.86,31211.0,143.23,143.3471,143.23,143.3373,31211.0
2024-03-07 12:20:00,146.86,146.89,146.81,146.89,68270.0,143.3373,143.3666,143.2885,143.3666,68270.0
2024-03-07 12:25:00,146.89,146.92,146.78,146.8,38739.0,143.3666,143.3959,143.2593,143.2788,38739.0
2024-03-07 12:30:00,146.8,146.81,146.71,146.75,30785.0,143.2788,143.2885,143.1909,143.23,30785.0
2024-03-07 12:35:00,146.75,146.82,146.72,146.77,32686.0,143.23,143.2983,143.2007,143.2495,32686.0
2024-03-07 12:40:00,146.77,146.77,146.61,146.66,46162.0,143.2495,143.2495,143.0933,143.1421,46162.0
2024-03-07 12:45:00,146.65,146.78,146.65,146.72,24306.0,143.1324,143.2593,143.1324,143.2007,24306.0
2024-03-07 12:50:00,146.71,146.74,146.7,146.71,39319.0,143.1909,143.2202,143.1812,143.1909,39319.0
2024-03-07 12:55:00,146.71,146.73,146.61,146.71,23201.0,143.1909,143.2104,143.0933,143.1909,23201.0
2024-03-07 13:00:00,146.7,146.74,146.69,146.71,24803.0,143.1812,143.2202,143.1714,143.1909,24803.0
2024-03-07 13:05:00,146.71,146.77,146.67,146.76,54043.0,143.1909,143.2495,143.1519,143.2397,54043.0
2024-03-07 13:10:00,146.77,146.85,146.76,146.76,126768.0,143.2495,143.3276,143.2397,143.2397,126768.0
2024-03-07 13:15:00,146.76,146.87,146.76,146.86,21652.0,143.2397,143.3471,143.2397,143.3373,21652.0
2024-03-07 13:20:00,146.87,146.87,146.8,146.8,30038.0,143.3471,143.3471,143.2788,143.2788,30038.0
2024-03-07 13:25:00,146.8,146.83,146.75,146.8,64604.0,143.2788,143.3081,143.23,143.2788,64604.0
2024-03-07 13:30:00,146.81,146.84,146.74,146.83,38131.0,143.2885,143.3178,143.2202,143.3081,38131.0
2024-03-07 13:35:00,146.83,146.85,146.79,146.82,29174.0,143.3081,143.3276,143.269,143.2983,29174.0
2024-03-07 13:40:00,146.81,146.89,146.76,146.88,25239.0,143.2885,143.3666,143.2397,143.3569,25239.0
2024-03-07 13:45:00,146.88,146.94,146.88,146.94,41800.0,143.3569,143.4154,143.3569,143.4154,41800.0
2024-03-07 13:50:00,146.94,147.0,146.94,146.99,16820.0,143.4154,143.474,143.4154,143.4642,16820.0
2024-03-07 13:55:00,146.99,147.05,146.97,146.98,27716.0,143.4642,143.5228,143.4447,143.4545,27716.0
2024-03-07 14:00:00,146.98,147.03,146.93,147.02,31508.0,143.4545,143.5033,143.4057,143.4935,31508.0
2024-03-07 14:05:00,147.02,147.03,146.94,146.95,32503.0,143.4935,143.5033,143.4154,143.4252,32503.0
2024-03-07 14:10:00,146.95,146.99,146.87,146.89,39391.0,143.4252,143.4642,143.3471,143.3666,39391.0
2024-03-07 14:15:00,146.9,146.93,146.85,146.88,27117.0,143.3764,143.4057,143.3276,143.3569,27117.0
2024-03-07 14:20:00,146.89,146.89,146.72,146.72,80403.0,143.3666,143.3666,143.2007,143.2007,80403.0
2024-03-07 14:25:00,146.73,146.74,146.67,146.68,30984.0,143.2104,143.2202,143.1519,143.1616,30984.0
2024-03-07 14:30:00,146.67,146.76,146.67,146.69,54642.0,143.1519,143.2397,143.1519,143.1714,54642.0
2024-03-07 14:35:00,146.69,146.71,146.63,146.67,54412.0,143.1714,143.1909,143.1128,143.1519,54412.0
2024-03-07 14:40:00,146.68,146.69,146.62,146.66,61029.0,143.1616,143.1714,143.1031,143.1421,61029.0
2024-03-07 14:45:00,146.66,146.66,146.57,146.61,48167.0,143.1421,143.1421,143.0543,143.0933,48167.0
2024-03-07 14:50:00,146.61,146.63,146.55,146.62,29406.0,143.0933,143.1128,143.0348,143.1031,29406.0
2024-03-07 14:55:00,146.63,146.67,146.54,146.61,61257.0,143.1128,143.1519,143.025,143.0933,61257.0
2024-03-07 15:00:00,146.6,146.6,146.44,146.56,70271.0,143.0836,143.0836,142.9274,143.0445,70271.0
2024-03-07 15:05:00,146.55,146.55,146.46,146.53,54170.0,143.0348,143.0348,142.9469,143.0152,54170.0
2024-03-07 15:10:00,146.53,146.67,146.5,146.66,51296.0,143.0152,143.1519,142.986,143.1421,51296.0
2024-03-07 15:15:00,146.66,146.73,146.65,146.72,35134.0,143.1421,143.2104,143.1324,143.2007,35134.0
2024-03-07 15:20:00,146.72,146.76,146.69,146.71,47783.0,143.2007,143.2397,143.1714,143.1909,47783.0
2024-03-07 15:25:00,146.7,146.73,146.66,146.66,34069.0,143.1812,143.2104,143.1421,143.1421,34069.0
2024-03-07 15:30:00,146.66,146.77,146.65,146.77,60391.0,143.1421,143.2495,143.1324,143.2495,60391.0
2024-03-07 15:35:00,146.78,146.84,146.76,146.84,51774.0,143.2593,143.3178,143.2397,143.3178,51774.0
2024-03-07 15:40:00,146.84,146.89,146.81,146.86,139412.0,143.3178,143.3666,143.2885,143.3373,139412.0
2024-03-07 15:45:00,146.87,146.87,146.7,146.71,170055.0,143.3471,143.3471,143.1812,143.1909,170055.0
2024-03-07 15:50:00,146.7,146.82,146.61,146.8,283030.0,143.1812,143.2983,143.0933,143.2788,283030.0
2024-03-07 15:55:00,146.81,146.84,146.68,146.68,436980.0,143.2885,143.3178,143.1616,143.1616,436980.0
2024-03-08 09:30:00,146.56,146.64,146.17,146.31,340184.0,143.0445,143.1226,142.6639,142.8005,340184.0
2024-03-08 09:35:00,146.31,146.63,146.26,146.61,134324.0,142.8005,143.1128,142.7517,143.0933,134324.0
2024-03-08 09:40:00,146.61,146.86,146.55,146.86,81906.0,143.0933,143.3373,143.0348,143.3373,81906.0
2024-03-08 09:45:00,146.86,147.0,146.83,146.87,95575.0,143.3373,143.474,143.3081,143.3471,95575.0
2024-03-08 09:50:00,146.89,146.91,146.69,146.75,173110.0,143.3666,143.3861,143.1714,143.23,173110.0
2024-03-08 09:55:00,146.75,146.85,146.65,146.82,123411.0,143.23,143.3276,143.1324,143.2983,123411.0
2024-03-08 10:00:00,146.82,146.92,146.79,146.83,77279.0,143.2983,143.3959,143.269,143.3081,77279.0
2024-03-08 10:05:00,146.82,146.83,146.53,146.59,77194.0,143.2983,143.3081,143.0152,143.0738,77194.0
2024-03-08 10:10:00,146.59,146.63,146.53,146.53,50718.0,143.0738,143.1128,143.0152,143.0152,50718.0
2024-03-08 10:15:00,146.52,146.58,146.49,146.5,66545.0,143.0055,143.064,142.9762,142.986,66545.0
2024-03-08 10:20:00,146.5,146.58,146.45,146.58,93184.0,142.986,143.064,142.9372,143.064,93184.0
2024-03-08 10:25:00,146.59,146.68,146.55,146.61,80379.0,143.0738,143.1616,143.0348,143.0933,80379.0
2024-03-08 10:30:00,146.62,146.66,146.57,146.62,74099.0,143.1031,143.1421,143.0543,143.1031,74099.0
2024-03-08 10:35:00,146.62,146.8,146.58,146.79,88210.0,143.1031,143.2788,143.064,143.269,88210.0
2024-03-08 10:40:00,146.79,146.92,146.71,146.9,80388.0,143.269,143.3959,143.1909,143.3764,80388.0
2024-03-08 10:45:00,146.9,146.94,146.82,146.87,111887.0,143.3764,143.4154,143.2983,143.3471,111887.0
2024-03-08 10:50:00,146.86,146.88,146.78,146.86,72078.0,143.3373,143.3569,143.2593,143.3373,72078.0
2024-03-08 10:55:00,146.86,146.91,146.81,146.88,74593.0,143.3373,143.3861,143.2885,143.3569,74593.0
2024-03-08 11:00:00,146.87,146.93,146.8,146.91,113932.0,143.3471,143.4057,143.2788,143.3861,113932.0
2024-03-08 11:05:00,146.91,146.94,146.79,146.88,92925.0,143.3861,143.4154,143.269,143.3569,92925.0
2024-03-08 11:10:00,146.88,146.91,146.77,146.84,60598.0,143.3569,143.3861,143.2495,143.3178,60598.0
2024-03-08 11:15:00,146.84,146.99,146.84,146.92,71920.0,143.3178,143.4642,143.3178,143.3959,71920.0
2024-03-08 11:20:00,146.92,147.03,146.91,147.02,80635.0,143.3959,143.5033,143.3861,143.4935,80635.0
2024-03-08 11:25:00,147.02,147.07,146.98,147.04,115197.0,143.4935,143.5423,143.4545,143.513,115197.0
2024-03-08 11:30:00,147.06,147.25,147.06,147.12,152978.0,143.5325,143.718,143.5325,143.5911,152978.0
2024-03-08 11:35:00,147.11,147.15,147.01,147.12,132391.0,143.5813,143.6204,143.4837,143.5911,132391.0
2024-03-08 11:40:00,147.12,147.12,147.0,147.0,130640.0,143.5911,143.5911,143.474,143.474,130640.0
2024-03-08 11:45:00,147.01,147.08,146.98,147.0,102654.0,143.4837,143.5521,143.4545,143.474,102654.0
2024-03-08 11:50:00,147.01,147.07,146.97,147.0,69849.0,143.4837,143.5423,143.4447,143.474,69849.0
2024-03-08 11:55:00,146.99,147.02,146.87,146.89,64622.0,143.4642,143.4935,143.3471,143.3666,64622.0
2024-03-08 12:00:00,146.9,147.05,146.89,147.02,62064.0,143.3764,143.5228,143.3666,143.4935,62064.0
2024-03-08 12:05:00,147.01,147.05,146.98,147.01,61250.0,143.4837,143.5228,143.4545,143.4837,61250.0
2024-03-08 12:10:00,147.02,147.1,146.98,147.02,109956.0,143.4935,143.5716,143.4545,143.4935,109956.0
2024-03-08 12:15:00,147.01,147.08,146.98,147.04,52144.0,143.4837,143.5521,143.4545,143.513,52144.0
2024-03-08 12:20:00,147.05,147.11,147.03,147.06,50084.0,143.5228,143.5813,143.5033,143.5325,50084.0
2024-03-08 12:25:00,147.07,147.13,147.03,147.07,66013.0,143.5423,143.6009,143.5033,143.5423,66013.0
2024-03-08 12:30:00,147.07,147.09,147.0,147.07,49773.0,143.5423,143.5618,143.474,143.5423,49773.0
2024-03-08 12:35:00,147.08,147.12,147.02,147.1,57620.0,143.5521,143.5911,143.4935,143.5716,57620.0
2024-03-08 12:40:00,147.11,147.15,147.03,147.03,71752.0,143.5813,143.6204,143.5033,143.5033,71752.0
2024-03-08 12:45:00,147.03,147.07,146.97,147.03,67513.0,143.5033,143.5423,143.4447,143.5033,67513.0
2024-03-08 12:50:00,147.04,147.06,146.87,146.88,94570.0,143.513,143.5325,143.3471,143.3569,94570.0
2024-03-08 12:55:00,146.89,147.07,146.86,147.05,114103.0,143.3666,143.5423,143.3373,143.5228,114103.0
2024-03-08 13:00:00,147.06,147.08,146.88,146.9,114699.0,143.5325,143.5521,143.3569,143.3764,114699.0
2024-03-08 13:05:00,146.89,147.04,146.89,147.01,59051.0,143.3666,143.513,143.3666,143.4837,59051.0
2024-03-08 13:10:00,147.01,147.07,146.97,147.0,54022.0,143.4837,143.5423,143.4447,143.474,54022.0
2024-03-08 13:15:00,147.0,147.02,146.86,146.87,54663.0,143.474,143.4935,143.3373,143.3471,54663.0
2024-03-08 13:20:00,146.86,146.91,146.82,146.84,46589.0,143.3373,143.3861,143.2983,143.3178,46589.0
2024-03-08 13:25:00,146.82,146.9,146.8,146.84,57604.0,143.2983,143.3764,143.2788,143.3178,57604.0
2024-03-08 13:30:00,146.82,146.84,146.74,146.74,79343.0,143.2983,143.3178,143.2202,143.2202,79343.0
2024-03-08 13:35:00,146.74,146.76,146.64,146.65,84046.0,143.2202,143.2397,143.1226,143.1324,84046.0
2024-03-08 13:40:00,146.64,146.68,146.57,146.66,62560.0,143.1226,143.1616,143.0543,143.1421,62560.0
2024-03-08 13:45:00,146.65,146.68,146.59,146.59,43144.0,143.1324,143.1616,143.0738,143.0738,43144.0
2024-03-08 13:50:00,146.58,146.63,146.5,146.54,63022.0,143.064,143.1128,142.986,143.025,63022.0
2024-03-08 13:55:00,146.54,146.61,146.49,146.56,31287.0,143.025,143.0933,142.9762,143.0445,31287.0
2024-03-08 14:00:00,146.56,146.67,146.56,146.65,59291.0,143.0445,143.1519,143.0445,143.1324,59291.0
2024-03-08 14:05:00,146.65,146.67,146.6,146.61,51028.0,143.1324,143.1519,143.0836,143.0933,51028.0
2024-03-08 14:10:00,146.61,146.71,146.61,146.7,29611.0,143.0933,143.1909,143.0933,143.1812,29611.0
2024-03-08 14:15:00,146.71,146.78,146.65,146.75,33422.0,143.1909,143.2593,143.1324,143.23,33422.0
2024-03-08 14:20:00,146.75,146.93,146.75,146.87,42143.0,143.23,143.4057,143.23,143.3471,42143.0
2024-03-08 14:25:00,146.87,146.91,146.82,146.89,46005.0,143.3471,143.3861,143.2983,143.3666,46005.0
2024-03-08 14:30:00,146.89,146.96,146.85,146.93,63019.0,143.3666,143.4349,143.3276,143.4057,63019.0
2024-03-08 14:35:00,146.94,146.99,146.92,146.95,35170.0,143.4154,143.4642,143.3959,143.4252,35170.0
2024-03-08 14:40:00,146.94,147.05,146.94,147.02,38283.0,143.4154,143.5228,143.4154,143.4935,38283.0
2024-03-08 14:45:00,147.03,147.03,146.97,147.0,76660.0,143.5033,143.5033,143.4447,143.474,76660.0
2024-03-08 14:50:00,147.0,147.22,147.0,147.12,60475.0,143.474,143.6887,143.474,143.5911,60475.0
2024-03-08 14:55:00,147.13,147.14,146.95,147.0,56443.0,143.6009,143.6106,143.4252,143.474,56443.0
2024-03-08 15:00:00,147.0,147.08,147.0,147.02,41278.0,143.474,143.5521,143.474,143.4935,41278.0
2024-03-08 15:05:00,147.03,147.04,146.96,146.96,62840.0,143.5033,143.513,143.4349,143.4349,62840.0
2024-03-08 15:10:00,146.96,146.96,146.78,146.78,65203.0,143.4349,143.4349,143.2593,143.2593,65203.0
2024-03-08 15:15:00,146.78,146.86,146.76,146.84,71621.0,143.2593,143.3373,143.2397,143.3178,71621.0
2024-03-08 15:20:00,146.84,146.86,146.71,146.72,33266.0,143.3178,143.3373,143.1909,143.2007,33266.0
2024-03-08 15:25:00,146.72,146.75,146.56,146.58,99680.0,143.2007,143.23,143.0445,143.064,99680.0
2024-03-08 15:30:00,146.57,146.67,146.57,146.65,107522.0,143.0543,143.1519,143.0543,143.1324,107522.0
2024-03-08 15:35:00,146.65,146.67,146.57,146.58,87587.0,143.1324,143.1519,143.0543,143.064,87587.0
2024-03-08 15:40:00,146.58,146.65,146.51,146.52,75963.0,143.064,143.1324,142.9957,143.0055,75963.0
2024-03-08 15:45:00,146.52,146.61,146.48,146.53,82252.0,143.0055,143.0933,142.9664,143.0152,82252.0
2024-03-08 15:50:00,146.53,146.6,146.46,146.54,183176.0,143.0152,143.0836,142.9469,143.025,183176.0
2024-03-08 15:55:00,146.54,146.59,146.39,146.42,414205.0,143.025,143.0738,142.8786,142.9079,414205.0
2024-03-11 09:30:00,146.1,146.58,146.1,146.55,371311.0,142.5956,143.064,142.5956,143.0348,371311.0
2024-03-11 09:35:00,146.56,146.61,146.21,146.23,220018.0,143.0445,143.0933,142.7029,142.7224,220018.0
2024-03-11 09:40:00,146.23,146.35,146.1,146.2,161890.0,142.7224,142.8396,142.5956,142.6932,161890.0
2024-03-11 09:45:00,146.21,146.23,146.01,146.08,123079.0,142.7029,142.7224,142.5077,142.576,123079.0
2024-03-11 09:50:00,146.07,146.2,146.05,146.16,123111.0,142.5663,142.6932,142.5468,142.6541,123111.0
2024-03-11 09:55:00,146.16,146.17,145.95,146.0,115315.0,142.6541,142.6639,142.4492,142.498,115315.0
2024-03-11 10:00:00,146.0,146.01,145.79,145.79,104751.0,142.498,142.5077,142.293,142.293,104751.0
2024-03-11 10:05:00,145.78,145.82,145.63,145.72,97601.0,142.2832,142.3223,142.1368,142.2247,97601.0
2024-03-11 10:10:00,145.72,145.73,145.47,145.47,52458.0,142.2247,142.2344,141.9807,141.9807,52458.0
2024-03-11 10:15:00,145.49,145.53,145.37,145.51,169515.0,142.0002,142.0392,141.8831,142.0197,169515.0
2024-03-11 10:20:00,145.51,145.61,145.45,145.46,129571.0,142.0197,142.1173,141.9612,141.9709,129571.0
2024-03-11 10:25:00,145.46,145.51,145.35,145.39,177596.0,141.9709,142.0197,141.8636,141.9026,177596.0
2024-03-11 10:30:00,145.38,145.5,145.33,145.49,160614.0,141.8928,142.01,141.844,142.0002,160614.0
2024-03-11 10:35:00,145.48,145.51,145.4,145.41,252166.0,141.9904,142.0197,141.9124,141.9221,252166.0
2024-03-11 10:40:00,145.41,145.46,145.32,145.33,69975.0,141.9221,141.9709,141.8343,141.844,69975.0
2024-03-11 10:45:00,145.32,145.53,145.29,145.51,83343.0,141.8343,142.0392,141.805,142.0197,83343.0
2024-03-11 10:50:00,145.52,145.54,145.42,145.51,78138.0,142.0295,142.049,141.9319,142.0197,78138.0
2024-03-11 10:55:00,145.51,145.68,145.49,145.68,101938.0,142.0197,142.1856,142.0002,142.1856,101938.0
2024-03-11 11:00:00,145.69,145.73,145.64,145.69,90905.0,142.1954,142.2344,142.1466,142.1954,90905.0
2024-03-11 11:05:00,145.7,145.84,145.7,145.81,90625.0,142.2052,142.3418,142.2052,142.3125,90625.0
2024-03-11 11:10:00,145.81,145.82,145.62,145.69,127622.0,142.3125,142.3223,142.1271,142.1954,127622.0
2024-03-11 11:15:00,145.69,145.81,145.66,145.77,54850.0,142.1954,142.3125,142.1661,142.2735,54850.0
2024-03-11 11:20:00,145.78,145.8,145.72,145.8,61709.0,142.2832,142.3028,142.2247,142.3028,61709.0
2024-03-11 11:25:00,145.79,145.84,145.73,145.74,152580.0,142.293,142.3418,142.2344,142.2442,152580.0
2024-03-11 11:30:00,145.74,145.78,145.65,145.69,103736.0,142.2442,142.2832,142.1564,142.1954,103736.0
2024-03-11 11:35:00,145.69,145.84,145.69,145.8,71716.0,142.1954,142.3418,142.1954,142.3028,71716.0
2024-03-11 11:40:00,145.79,145.85,145.76,145.84,42938.0,142.293,142.3516,142.2637,142.3418,42938.0
2024-03-11 11:45:00,145.84,145.97,145.82,145.93,53279.0,142.3418,142.4687,142.3223,142.4296,53279.0
2024-03-11 11:50:00,145.93,146.08,145.93,146.03,61206.0,142.4296,142.576,142.4296,142.5272,61206.0
2024-03-11 11:55:00,146.04,146.09,146.02,146.08,167305.0,142.537,142.5858,142.5175,142.576,167305.0
2024-03-11 12:00:00,146.09,146.11,146.0,146.02,84460.0,142.5858,142.6053,142.498,142.5175,84460.0
2024-03-11 12:05:00,146.03,146.05,145.94,145.99,51067.0,142.5272,142.5468,142.4394,142.4882,51067.0
2024-03-11 12:10:00,146.0,146.05,145.94,145.98,220827.0,142.498,142.5468,142.4394,142.4784,220827.0
2024-03-11 12:15:00,145.98,146.01,145.88,145.89,67041.0,142.4784,142.5077,142.3808,142.3906,67041.0
2024-03-11 12:20:00,145.89,145.93,145.85,145.85,35697.0,142.3906,142.4296,142.3516,142.3516,35697.0
2024-03-11 12:25:00,145.84,145.89,145.8,145.85,45469.0,142.3418,142.3906,142.3028,142.3516,45469.0
2024-03-11 12:30:00,145.86,145.95,145.85,145.91,60440.0,142.3613,142.4492,142.3516,142.4101,60440.0
2024-03-11 12:35:00,145.92,145.93,145.85,145.86,71799.0,142.4199,142.4296,142.3516,142.3613,71799.0
2024-03-11 12:40:00,145.87,145.96,145.86,145.94,96409.0,142.3711,142.4589,142.3613,142.4394,96409.0
2024-03-11 12:45:00,145.94,146.0,145.92,145.97,111673.0,142.4394,142.498,142.4199,142.4687,111673.0
2024-03-11 12:50:00,145.96,146.04,145.93,146.03,29824.0,142.4589,142.537,142.4296,142.5272,29824.0
2024-03-11 12:55:00,146.03,146.09,145.97,145.98,29128.0,142.5272,142.5858,142.4687,142.4784,29128.0
2024-03-11 13:00:00,145.98,145.99,145.9,145.97,93228.0,142.4784,142.4882,142.4004,142.4687,93228.0
2024-03-11 13:05:00,145.97,146.04,145.93,146.03,68343.0,142.4687,142.537,142.4296,142.5272,68343.0
2024-03-11 13:10:00,146.02,146.04,145.94,145.96,76475.0,142.5175,142.537,142.4394,142.4589,76475.0
2024-03-11 13:15:00,145.95,146.19,145.95,146.19,47648.0,142.4492,142.6834,142.4492,142.6834,47648.0
2024-03-11 13:20:00,146.19,146.22,146.15,146.16,46015.0,142.6834,142.7127,142.6444,142.6541,46015.0
2024-03-11 13:25:00,146.17,146.21,146.16,146.2,24562.0,142.6639,142.7029,142.6541,142.6932,24562.0
2024-03-11 13:30:00,146.21,146.28,146.17,146.17,52825.0,142.7029,142.7712,142.6639,142.6639,52825.0
2024-03-11 13:35:00,146.17,146.19,146.1,146.14,59516.0,142.6639,142.6834,142.5956,142.6346,59516.0
2024-03-11 13:40:00,146.14,146.14,146.0,146.0,44522.0,142.6346,142.6346,142.498,142.498,44522.0
2024-03-11 13:45:00,146.0,146.09,145.97,146.08,37395.0,142.498,142.5858,142.4687,142.576,37395.0
2024-03-11 13:50:00,146.08,146.09,146.02,146.06,25330.0,142.576,142.5858,142.5175,142.5565,25330.0
2024-03-11 13:55:00,146.06,146.13,146.05,146.12,34295.0,142.5565,142.6248,142.5468,142.6151,34295.0
2024-03-11 14:00:00,146.12,146.16,146.08,146.12,52303.0,142.6151,142.6541,142.576,142.6151,52303.0
2024-03-11 14:05:00,146.13,146.17,146.1,146.17,49349.0,142.6248,142.6639,142.5956,142.6639,49349.0
2024-03-11 14:10:00,146.17,146.17,146.06,146.09,28649.0,142.6639,142.6639,142.5565,142.5858,28649.0
2024-03-11 14:15:00,146.11,146.18,146.04,146.06,74938.0,142.6053,142.6736,142.537,142.5565,74938.0
2024-03-11 14:20:00,146.06,146.1,146.01,146.1,26561.0,142.5565,142.5956,142.5077,142.5956,26561.0
2024-03-11 14:25:00,146.1,146.11,146.05,146.1,36601.0,142.5956,142.6053,142.5468,142.5956,36601.0
2024-03-11 14:30:00,146.1,146.15,146.08,146.09,23115.0,142.5956,142.6444,142.576,142.5858,23115.0
2024-03-11 14:35:00,146.08,146.18,146.08,146.13,33614.0,142.576,142.6736,142.576,142.6248,33614.0
2024-03-11 14:40:00,146.13,146.27,146.12,146.26,54786.0,142.6248,142.7615,142.6151,142.7517,54786.0
2024-03-11 14:45:00,146.25,146.26,146.19,146.24,28579.0,142.742,142.7517,142.6834,142.7322,28579.0
2024-03-11 14:50:00,146.25,146.28,146.22,146.23,35169.0,142.742,142.7712,142.7127,142.7224,35169.0
2024-03-11 14:55:00,146.22,146.3,146.2,146.3,41367.0,142.7127,142.7908,142.6932,142.7908,41367.0
2024-03-11 15:00:00,146.31,146.33,146.23,146.24,46342.0,142.8005,142.82,142.7224,142.7322,46342.0
2024-03-11 15:05:00,146.25,146.32,146.22,146.32,45357.0,142.742,142.8103,142.7127,142.8103,45357.0
2024-03-11 15:10:00,146.32,146.38,146.25,146.28,46384.0,142.8103,142.8688,142.742,142.7712,46384.0
2024-03-11 15:15:00,146.28,146.3,146.19,146.22,32023.0,142.7712,142.7908,142.6834,142.7127,32023.0
2024-03-11 15:20:00,146.23,146.32,146.23,146.29,47154.0,142.7224,142.8103,142.7224,142.781,47154.0
2024-03-11 15:25:00,146.29,146.34,146.25,146.28,47851.0,142.781,142.8298,142.742,142.7712,47851.0
2024-03-11 15:30:00,146.27,146.35,146.25,146.28,57553.0,142.7615,142.8396,142.742,142.7712,57553.0
2024-03-11 15:35:00,146.28,146.35,146.26,146.34,63107.0,142.7712,142.8396,142.7517,142.8298,63107.0
2024-03-11 15:40:00,146.34,146.43,146.32,146.36,67099.0,142.8298,142.9176,142.8103,142.8493,67099.0
2024-03-11 15:45:00,146.36,146.39,146.16,146.17,112702.0,142.8493,142.8786,142.6541,142.6639,112702.0
2024-03-11 15:50:00,146.18,146.27,146.12,146.15,157888.0,142.6736,142.7615,142.6151,142.6444,157888.0
2024-03-11 15:55:00,146.15,146.39,146.15,146.35,266305.0,142.6444,142.8786,142.6444,142.8396,266305.0
2024-03-12 09:30:00,146.46,146.66,146.3,146.57,362078.0,142.9469,143.1421,142.7908,143.0543,362078.0
2024-03-12 09:35:00,146.56,146.56,145.96,145.99,175161.0,143.0445,143.0445,142.4589,142.4882,175161.0
2024-03-12 09:40:00,146.01,146.3,145.99,146.16,154726.0,142.5077,142.7908,142.4882,142.6541,154726.0
2024-03-12 09:45:00,146.16,146.22,146.03,146.12,158358.0,142.6541,142.7127,142.5272,142.6151,158358.0
2024-03-12 09:50:00,146.13,146.31,146.12,146.31,138726.0,142.6248,142.8005,142.6151,142.8005,138726.0
2024-03-12 09:55:00,146.31,146.61,146.3,146.61,156344.0,142.8005,143.0933,142.7908,143.0933,156344.0
2024-03-12 10:00:00,146.61,146.64,146.32,146.36,86377.0,143.0933,143.1226,142.8103,142.8493,86377.0
2024-03-12 10:05:00,146.35,146.47,146.26,146.43,103969.0,142.8396,142.9567,142.7517,142.9176,103969.0
2024-03-12 10:10:00,146.43,146.49,146.33,146.47,87391.0,142.9176,142.9762,142.82,142.9567,87391.0
2024-03-12 10:15:00,146.47,146.59,146.46,146.55,74748.0,142.9567,143.0738,142.9469,143.0348,74748.0
2024-03-12 10:20:00,146.56,146.72,146.5,146.72,65018.0,143.0445,143.2007,142.986,143.2007,65018.0
2024-03-12 10:25:00,146.71,146.81,146.67,146.8,48054.0,143.1909,143.2885,143.1519,143.2788,48054.0
2024-03-12 10:30:00,146.8,146.88,146.69,146.77,97739.0,143.2788,143.3569,143.1714,143.2495,97739.0
2024-03-12 10:35:00,146.77,146.9,146.76,146.83,81975.0,143.2495,143.3764,143.2397,143.3081,81975.0
2024-03-12 10:40:00,146.83,146.94,146.83,146.91,53900.0,143.3081,143.4154,143.3081,143.3861,53900.0
2024-03-12 10:45:00,146.92,146.95,146.78,146.88,112031.0,143.3959,143.4252,143.2593,143.3569,112031.0
2024-03-12 10:50:00,146.88,146.99,146.81,146.97,56670.0,143.3569,143.4642,143.2885,143.4447,56670.0
2024-03-12 10:55:00,146.97,146.99,146.73,146.84,54825.0,143.4447,143.4642,143.2104,143.3178,54825.0
2024-03-12 11:00:00,146.86,146.9,146.78,146.78,50771.0,143.3373,143.3764,143.2593,143.2593,50771.0
2024-03-12 11:05:00,146.79,146.88,146.73,146.87,43952.0,143.269,143.3569,143.2104,143.3471,43952.0
2024-03-12 11:10:00,146.87,146.97,146.85,146.93,30348.0,143.3471,143.4447,143.3276,143.4057,30348.0
2024-03-12 11:15:00,146.94,146.97,146.86,146.9,40198.0,143.4154,143.4447,143.3373,143.3764,40198.0
2024-03-12 11:20:00,146.9,146.93,146.78,146.79,110733.0,143.3764,143.4057,143.2593,143.269,110733.0
2024-03-12 11:25:00,146.79,146.81,146.71,146.72,78476.0,143.269,143.2885,143.1909,143.2007,78476.0
2024-03-12 11:30:00,146.72,146.8,146.67,146.77,41832.0,143.2007,143.2788,143.1519,143.2495,41832.0
2024-03-12 11:35:00,146.78,146.98,146.77,146.94,47718.0,143.2593,143.4545,143.2495,143.4154,47718.0
2024-03-12 11:40:00,146.93,146.96,146.8,146.9,54862.0,143.4057,143.4349,143.2788,143.3764,54862.0
2024-03-12 11:45:00,146.89,146.91,146.78,146.78,61042.0,143.3666,143.3861,143.2593,143.2593,61042.0
2024-03-12 11:50:00,146.78,146.93,146.78,146.88,40318.0,143.2593,143.4057,143.2593,143.3569,40318.0
2024-03-12 11:55:00,146.87,146.88,146.79,146.86,36096.0,143.3471,143.3569,143.269,143.3373,36096.0
2024-03-12 12:00:00,146.88,146.88,146.73,146.73,53363.0,143.3569,143.3569,143.2104,143.2104,53363.0
2024-03-12 12:05:00,146.72,146.77,146.68,146.68,48166.0,143.2007,143.2495,143.1616,143.1616,48166.0
2024-03-12 12:10:00,146.69,146.72,146.64,146.65,34594.0,143.1714,143.2007,143.1226,143.1324,34594.0
2024-03-12 12:15:00,146.64,146.65,146.61,146.63,47802.0,143.1226,143.1324,143.0933,143.1128,47802.0
2024-03-12 12:20:00,146.63,146.7,146.63,146.65,29637.0,143.1128,143.1812,143.1128,143.1324,29637.0
2024-03-12 12:25:00,146.66,146.69,146.63,146.67,31425.0,143.1421,143.1714,143.1128,143.1519,31425.0
2024-03-12 12:30:00,146.66,146.69,146.6,146.62,37613.0,143.1421,143.1714,143.0836,143.1031,37613.0
2024-03-12 12:35:00,146.62,146.67,146.56,146.62,56055.0,143.1031,143.1519,143.0445,143.1031,56055.0
2024-03-12 12:40:00,146.62,146.62,146.52,146.53,29050.0,143.1031,143.1031,143.0055,143.0152,29050.0
2024-03-12 12:45:00,146.53,146.56,146.38,146.55,124069.0,143.0152,143.0445,142.8688,143.0348,124069.0
2024-03-12 12:50:00,146.55,146.67,146.54,146.67,69108.0,143.0348,143.1519,143.025,143.1519,69108.0
2024-03-12 12:55:00,146.67,146.72,146.62,146.63,100426.0,143.1519,143.2007,143.1031,143.1128,100426.0
2024-03-12 13:00:00,146.64,146.66,146.52,146.61,114190.0,143.1226,143.1421,143.0055,143.0933,114190.0
2024-03-12 13:05:00,146.61,146.66,146.57,146.64,59676.0,143.0933,143.1421,143.0543,143.1226,59676.0
2024-03-12 13:10:00,146.62,146.68,146.61,146.65,58114.0,143.1031,143.1616,143.0933,143.1324,58114.0
2024-03-12 13:15:00,146.65,146.84,146.64,146.84,37759.0,143.1324,143.3178,143.1226,143.3178,37759.0
2024-03-12 13:20:00,146.84,146.91,146.84,146.87,68365.0,143.3178,143.3861,143.3178,143.3471,68365.0
2024-03-12 13:25:00,146.89,146.93,146.83,146.87,30331.0,143.3666,143.4057,143.3081,143.3471,30331.0
2024-03-12 13:30:00,146.87,146.9,146.85,146.88,25489.0,143.3471,143.3764,143.3276,143.3569,25489.0
2024-03-12 13:35:00,146.88,147.0,146.87,146.97,55771.0,143.3569,143.474,143.3471,143.4447,55771.0
2024-03-12 13:40:00,146.98,147.08,146.97,147.08,22440.0,143.4545,143.5521,143.4447,143.5521,22440.0
2024-03-12 13:45:00,147.08,147.16,147.07,147.14,37377.0,143.5521,143.6301,143.5423,143.6106,37377.0
2024-03-12 13:50:00,147.14,147.14,147.1,147.12,34491.0,143.6106,143.6106,143.5716,143.5911,34491.0
2024-03-12 13:55:00,147.12,147.21,147.1,147.14,37872.0,143.5911,143.6789,143.5716,143.6106,37872.0
2024-03-12 14:00:00,147.14,147.18,147.12,147.15,36409.0,143.6106,143.6497,143.5911,143.6204,36409.0
2024-03-12 14:05:00,147.15,147.19,147.14,147.16,80877.0,143.6204,143.6594,143.6106,143.6301,80877.0
2024-03-12 14:10:00,147.16,147.22,147.15,147.15,44767.0,143.6301,143.6887,143.6204,143.6204,44767.0
2024-03-12 14:15:00,147.15,147.2,147.15,147.2,65040.0,143.6204,143.6692,143.6204,143.6692,65040.0
2024-03-12 14:20:00,147.19,147.26,147.19,147.22,42938.0,143.6594,143.7277,143.6594,143.6887,42938.0
2024-03-12 14:25:00,147.22,147.3,147.21,147.3,36812.0,143.6887,143.7668,143.6789,143.7668,36812.0
2024-03-12 14:30:00,147.31,147.39,147.26,147.33,51560.0,143.7765,143.8546,143.7277,143.7961,51560.0
2024-03-12 14:35:00,147.33,147.33,147.23,147.27,66732.0,143.7961,143.7961,143.6985,143.7375,66732.0
2024-03-12 14:40:00,147.27,147.27,147.07,147.08,125599.0,143.7375,143.7375,143.5423,143.5521,125599.0
2024-03-12 14:45:00,147.07,147.28,147.07,147.27,30688.0,143.5423,143.7473,143.5423,143.7375,30688.0
2024-03-12 14:50:00,147.27,147.32,147.24,147.29,47713.0,143.7375,143.7863,143.7082,143.757,47713.0
2024-03-12 14:55:00,147.29,147.35,147.27,147.28,71858.0,143.757,143.8156,143.7375,143.7473,71858.0
2024-03-12 15:00:00,147.27,147.32,147.23,147.31,60337.0,143.7375,143.7863,143.6985,143.7765,60337.0
2024-03-12 15:05:00,147.31,147.32,147.21,147.23,45133.0,143.7765,143.7863,143.6789,143.6985,45133.0
2024-03-12 15:10:00,147.24,147.29,147.21,147.25,67418.0,143.7082,143.757,143.6789,143.718,67418.0
2024-03-12 15:15:00,147.25,147.29,147.2,147.25,80283.0,143.718,143.757,143.6692,143.718,80283.0
2024-03-12 15:20:00,147.25,147.31,147.22,147.28,61316.0,143.718,143.7765,143.6887,143.7473,61316.0
2024-03-12 15:25:00,147.28,147.3,147.25,147.28,70715.0,143.7473,143.7668,143.718,143.7473,70715.0
2024-03-12 15:30:00,147.28,147.28,147.14,147.16,73793.0,143.7473,143.7473,143.6106,143.6301,73793.0
2024-03-12 15:35:00,147.16,147.24,147.11,147.19,88781.0,143.6301,143.7082,143.5813,143.6594,88781.0
2024-03-12 15:40:00,147.2,147.24,147.11,147.11,91302.0,143.6692,143.7082,143.5813,143.5813,91302.0
2024-03-12 15:45:00,147.1,147.16,147.04,147.08,141177.0,143.5716,143.6301,143.513,143.5521,141177.0
2024-03-12 15:50:00,147.06,147.16,146.98,147.15,257964.0,143.5325,143.6301,143.4545,143.6204,257964.0
2024-03-12 15:55:00,147.15,147.22,147.02,147.02,395532.0,143.6204,143.6887,143.4935,143.4935,395532.0
2024-03-13 09:30:00,147.59,147.59,147.03,147.1,255234.0,144.0498,144.0498,143.5033,143.5716,255234.0
2024-03-13 09:35:00,147.11,147.13,146.82,146.97,180293.0,143.5813,143.6009,143.2983,143.4447,180293.0
2024-03-13 09:40:00,146.98,146.99,146.81,146.92,132521.0,143.4545,143.4642,143.2885,143.3959,132521.0
2024-03-13 09:45:00,146.91,147.18,146.9,147.14,141507.0,143.3861,143.6497,143.3764,143.6106,141507.0
2024-03-13 09:50:00,147.13,147.28,147.11,147.28,73528.0,143.6009,143.7473,143.5813,143.7473,73528.0
2024-03-13 09:55:00,147.29,147.39,147.25,147.3,88806.0,143.757,143.8546,143.718,143.7668,88806.0
2024-03-13 10:00:00,147.3,147.4,147.23,147.36,95539.0,143.7668,143.8644,143.6985,143.8253,95539.0
2024-03-13 10:05:00,147.34,147.49,147.28,147.4,72602.0,143.8058,143.9522,143.7473,143.8644,72602.0
2024-03-13 10:10:00,147.41,147.51,147.38,147.46,54227.0,143.8741,143.9717,143.8449,143.9229,54227.0
2024-03-13 10:15:00,147.47,147.59,147.44,147.51,78681.0,143.9327,144.0498,143.9034,143.9717,78681.0
2024-03-13 10:20:00,147.51,147.67,147.49,147.63,87816.0,143.9717,144.1279,143.9522,144.0889,87816.0
2024-03-13 10:25:00,147.62,147.7,147.6,147.66,58110.0,144.0791,144.1572,144.0596,144.1181,58110.0
2024-03-13 10:30:00,147.65,147.68,147.52,147.58,70353.0,144.1084,144.1377,143.9815,144.0401,70353.0
2024-03-13 10:35:00,147.59,147.6,147.47,147.47,53195.0,144.0498,144.0596,143.9327,143.9327,53195.0
2024-03-13 10:40:00,147.46,147.47,147.41,147.44,66946.0,143.9229,143.9327,143.8741,143.9034,66946.0
2024-03-13 10:45:00,147.43,147.49,147.37,147.37,57744.0,143.8937,143.9522,143.8351,143.8351,57744.0
2024-03-13 10:50:00,147.37,147.48,147.32,147.45,49716.0,143.8351,143.9425,143.7863,143.9132,49716.0
2024-03-13 10:55:00,147.46,147.48,147.31,147.41,85749.0,143.9229,143.9425,143.7765,143.8741,85749.0
2024-03-13 11:00:00,147.41,147.41,147.32,147.35,56963.0,143.8741,143.8741,143.7863,143.8156,56963.0
2024-03-13 11:05:00,147.36,147.38,147.3,147.34,31782.0,143.8253,143.8449,143.7668,143.8058,31782.0
2024-03-13 11:10:00,147.34,147.36,147.23,147.25,48330.0,143.8058,143.8253,143.6985,143.718,48330.0
2024-03-13 11:15:00,147.25,147.29,147.23,147.27,41285.0,143.718,143.757,143.6985,143.7375,41285.0
2024-03-13 11:20:00,147.28,147.35,147.28,147.29,61478.0,143.7473,143.8156,143.7473,143.757,61478.0
2024-03-13 11:25:00,147.28,147.29,147.23,147.25,38038.0,143.7473,143.757,143.6985,143.718,38038.0
2024-03-13 11:30:00,147.25,147.3,147.23,147.23,35072.0,143.718,143.7668,143.6985,143.6985,35072.0
2024-03-13 11:35:00,147.23,147.29,147.22,147.24,42115.0,143.6985,143.757,143.6887,143.7082,42115.0
2024-03-13 11:40:00,147.25,147.29,147.22,147.24,67260.0,143.718,143.757,143.6887,143.7082,67260.0
2024-03-13 11:45:00,147.25,147.27,147.15,147.19,68005.0,143.718,143.7375,143.6204,143.6594,68005.0
2024-03-13 11:50:00,147.2,147.24,147.16,147.2,63372.0,143.6692,143.7082,143.6301,143.6692,63372.0
2024-03-13 11:55:00,147.2,147.21,147.14,147.18,54577.0,143.6692,143.6789,143.6106,143.6497,54577.0
2024-03-13 12:00:00,147.18,147.23,147.13,147.14,33055.0,143.6497,143.6985,143.6009,143.6106,33055.0
2024-03-13 12:05:00,147.13,147.17,147.09,147.12,52334.0,143.6009,143.6399,143.5618,143.5911,52334.0
2024-03-13 12:10:00,147.12,147.17,147.1,147.13,40527.0,143.5911,143.6399,143.5716,143.6009,40527.0
2024-03-13 12:15:00,147.13,147.15,147.1,147.14,37949.0,143.6009,143.6204,143.5716,143.6106,37949.0
2024-03-13 12:20:00,147.14,147.23,147.13,147.18,41432.0,143.6106,143.6985,143.6009,143.6497,41432.0
2024-03-13 12:25:00,147.19,147.22,147.14,147.15,31049.0,143.6594,143.6887,143.6106,143.6204,31049.0
2024-03-13 12:30:00,147.15,147.16,147.05,147.05,26049.0,143.6204,143.6301,143.5228,143.5228,26049.0
2024-03-13 12:35:00,147.04,147.08,147.0,147.04,43971.0,143.513,143.5521,143.474,143.513,43971.0
2024-03-13 12:40:00,147.04,147.07,147.02,147.03,21744.0,143.513,143.5423,143.4935,143.5033,21744.0
2024-03-13 12:45:00,147.04,147.12,147.03,147.07,58752.0,143.513,143.5911,143.5033,143.5423,58752.0
2024-03-13 12:50:00,147.08,147.09,147.04,147.06,34584.0,143.5521,143.5618,143.513,143.5325,34584.0
2024-03-13 12:55:00,147.06,147.08,147.0,147.0,23368.0,143.5325,143.5521,143.474,143.474,23368.0
2024-03-13 13:00:00,147.0,147.01,146.91,147.01,114846.0,143.474,143.4837,143.3861,143.4837,114846.0
2024-03-13 13:05:00,146.99,147.12,146.98,147.08,53811.0,143.4642,143.5911,143.4545,143.5521,53811.0
2024-03-13 13:10:00,147.09,147.11,147.05,147.08,35125.0,143.5618,143.5813,143.5228,143.5521,35125.0
2024-03-13 13:15:00,147.08,147.1,146.97,146.98,30781.0,143.5521,143.5716,143.4447,143.4545,30781.0
2024-03-13 13:20:00,146.99,147.08,146.98,147.07,39053.0,143.4642,143.5521,143.4545,143.5423,39053.0
2024-03-13 13:25:00,147.08,147.08,146.98,147.0,28351.0,143.5521,143.5521,143.4545,143.474,28351.0
2024-03-13 13:30:00,147.0,147.02,146.88,146.89,33543.0,143.474,143.4935,143.3569,143.3666,33543.0
2024-03-13 13:35:00,146.89,146.9,146.83,146.84,31435.0,143.3666,143.3764,143.3081,143.3178,31435.0
2024-03-13 13:40:00,146.83,146.83,146.77,146.78,32097.0,143.3081,143.3081,143.2495,143.2593,32097.0
2024-03-13 13:45:00,146.78,146.79,146.73,146.78,27172.0,143.2593,143.269,143.2104,143.2593,27172.0
2024-03-13 13:50:00,146.77,146.81,146.74,146.79,19422.0,143.2495,143.2885,143.2202,143.269,19422.0
2024-03-13 13:55:00,146.8,146.86,146.8,146.85,35890.0,143.2788,143.3373,143.2788,143.3276,35890.0
2024-03-13 14:00:00,146.84,146.84,146.7,146.7,27209.0,143.3178,143.3178,143.1812,143.1812,27209.0
2024-03-13 14:05:00,146.7,146.72,146.66,146.7,41984.0,143.1812,143.2007,143.1421,143.1812,41984.0
2024-03-13 14:10:00,146.71,146.74,146.67,146.69,40017.0,143.1909,143.2202,143.1519,143.1714,40017.0
2024-03-13 14:15:00,146.68,146.68,146.61,146.63,49828.0,143.1616,143.1616,143.0933,143.1128,49828.0
2024-03-13 14:20:00,146.62,146.64,146.59,146.59,41974.0,143.1031,143.1226,143.0738,143.0738,41974.0
2024-03-13 14:25:00,146.6,146.62,146.54,146.55,36634.0,143.0836,143.1031,143.025,143.0348,36634.0
2024-03-13 14:30:00,146.55,146.59,146.52,146.58,55109.0,143.0348,143.0738,143.0055,143.064,55109.0
2024-03-13 14:35:00,146.58,146.63,146.57,146.63,52502.0,143.064,143.1128,143.0543,143.1128,52502.0
2024-03-13 14:40:00,146.63,146.64,146.59,146.6,47133.0,143.1128,143.1226,143.0738,143.0836,47133.0
2024-03-13 14:45:00,146.61,146.61,146.51,146.52,39411.0,143.0933,143.0933,142.9957,143.0055,39411.0
2024-03-13 14:50:00,146.51,146.56,146.46,146.54,36013.0,142.9957,143.0445,142.9469,143.025,36013.0
2024-03-13 14:55:00,146.54,146.54,146.46,146.47,35537.0,143.025,143.025,142.9469,142.9567,35537.0
2024-03-13 15:00:00,146.47,146.49,146.44,146.47,57783.0,142.9567,142.9762,142.9274,142.9567,57783.0
2024-03-13 15:05:00,146.46,146.47,146.38,146.41,66306.0,142.9469,142.9567,142.8688,142.8981,66306.0
2024-03-13 15:10:00,146.41,146.41,146.34,146.34,74083.0,142.8981,142.8981,142.8298,142.8298,74083.0
2024-03-13 15:15:00,146.34,146.42,146.32,146.37,96302.0,142.8298,142.9079,142.8103,142.8591,96302.0
2024-03-13 15:20:00,146.37,146.37,146.25,146.33,81719.0,142.8591,142.8591,142.742,142.82,81719.0
2024-03-13 15:25:00,146.34,146.36,145.89,146.02,146315.0,142.8298,142.8493,142.3906,142.5175,146315.0
2024-03-13 15:30:00,146.02,146.27,146.01,146.26,217163.0,142.5175,142.7615,142.5077,142.7517,217163.0
2024-03-13 15:35:00,146.26,146.34,146.23,146.31,110400.0,142.7517,142.8298,142.7224,142.8005,110400.0
2024-03-13 15:40:00,146.31,146.41,146.27,146.35,135073.0,142.8005,142.8981,142.7615,142.8396,135073.0
2024-03-13 15:45:00,146.34,146.37,146.27,146.3,803426.0,142.8298,142.8591,142.7615,142.7908,803426.0
2024-03-13 15:50:00,146.3,146.37,146.18,146.36,292839.0,142.7908,142.8591,142.6736,142.8493,292839.0
2024-03-13 15:55:00,146.36,146.54,146.31,146.45,715580.0,142.8493,143.025,142.8005,142.9372,715580.0
2024-03-14 09:30:00,146.55,146.66,146.14,146.14,286583.0,143.0348,143.1421,142.6346,142.6346,286583.0
2024-03-14 09:35:00,146.16,146.28,145.91,146.02,176044.0,142.6541,142.7712,142.4101,142.5175,176044.0
2024-03-14 09:40:00,146.02,146.16,145.95,146.05,100645.0,142.5175,142.6541,142.4492,142.5468,100645.0
2024-03-14 09:45:00,146.03,146.06,145.83,145.83,119265.0,142.5272,142.5565,142.332,142.332,119265.0
2024-03-14 09:50:00,145.81,145.93,145.73,145.77,117677.0,142.3125,142.4296,142.2344,142.2735,117677.0
2024-03-14 09:55:00,145.77,145.87,145.62,145.65,160368.0,142.2735,142.3711,142.1271,142.1564,160368.0
2024-03-14 10:00:00,145.66,145.73,145.47,145.48,153074.0,142.1661,142.2344,141.9807,141.9904,153074.0
2024-03-14 10:05:00,145.49,145.53,145.27,145.32,143203.0,142.0002,142.0392,141.7855,141.8343,143203.0
2024-03-14 10:10:00,145.33,145.49,145.28,145.46,127678.0,141.844,142.0002,141.7952,141.9709,127678.0
2024-03-14 10:15:00,145.47,145.61,145.42,145.55,146825.0,141.9807,142.1173,141.9319,142.0588,146825.0
2024-03-14 10:20:00,145.55,145.56,145.38,145.4,63104.0,142.0588,142.0685,141.8928,141.9124,63104.0
2024-03-14 10:25:00,145.41,145.43,145.33,145.38,66492.0,141.9221,141.9416,141.844,141.8928,66492.0
2024-03-14 10:30:00,145.37,145.54,145.37,145.52,69748.0,141.8831,142.049,141.8831,142.0295,69748.0
2024-03-14 10:35:00,145.53,145.56,145.34,145.36,49358.0,142.0392,142.0685,141.8538,141.8733,49358.0
2024-03-14 10:40:00,145.38,145.45,145.3,145.3,53375.0,141.8928,141.9612,141.8148,141.8148,53375.0
2024-03-14 10:45:00,145.3,145.46,145.3,145.41,83769.0,141.8148,141.9709,141.8148,141.9221,83769.0
2024-03-14 10:50:00,145.42,145.42,145.23,145.23,65906.0,141.9319,141.9319,141.7464,141.7464,65906.0
2024-03-14 10:55:00,145.21,145.29,145.16,145.26,50177.0,141.7269,141.805,141.6781,141.7757,50177.0
2024-03-14 11:00:00,145.26,145.56,145.26,145.44,69292.0,141.7757,142.0685,141.7757,141.9514,69292.0
2024-03-14 11:05:00,145.43,145.51,145.36,145.46,78052.0,141.9416,142.0197,141.8733,141.9709,78052.0
2024-03-14 11:10:00,145.45,145.55,145.43,145.44,43119.0,141.9612,142.0588,141.9416,141.9514,43119.0
2024-03-14 11:15:00,145.44,145.5,145.41,145.44,67818.0,141.9514,142.01,141.9221,141.9514,67818.0
2024-03-14 11:20:00,145.44,145.5,145.42,145.43,69371.0,141.9514,142.01,141.9319,141.9416,69371.0
2024-03-14 11:25:00,145.43,145.48,145.39,145.46,53958.0,141.9416,141.9904,141.9026,141.9709,53958.0
2024-03-14 11:30:00,145.46,145.63,145.44,145.62,51926.0,141.9709,142.1368,141.9514,142.1271,51926.0
2024-03-14 11:35:00,145.62,145.75,145.58,145.69,71837.0,142.1271,142.254,142.088,142.1954,71837.0
2024-03-14 11:40:00,145.69,145.84,145.67,145.8,89223.0,142.1954,142.3418,142.1759,142.3028,89223.0
2024-03-14 11:45:00,145.79,145.82,145.71,145.73,70738.0,142.293,142.3223,142.2149,142.2344,70738.0
2024-03-14 11:50:00,145.73,145.81,145.72,145.78,56931.0,142.2344,142.3125,142.2247,142.2832,56931.0
2024-03-14 11:55:00,145.78,145.86,145.75,145.83,44968.0,142.2832,142.3613,142.254,142.332,44968.0
2024-03-14 12:00:00,145.84,145.85,145.78,145.83,46103.0,142.3418,142.3516,142.2832,142.332,46103.0
2024-03-14 12:05:00,145.82,145.82,145.71,145.75,79514.0,142.3223,142.3223,142.2149,142.254,79514.0
2024-03-14 12:10:00,145.75,145.8,145.6,145.65,111126.0,142.254,142.3028,142.1076,142.1564,111126.0
2024-03-14 12:15:00,145.65,145.76,145.65,145.75,33706.0,142.1564,142.2637,142.1564,142.254,33706.0
2024-03-14 12:20:00,145.75,145.88,145.74,145.86,40198.0,142.254,142.3808,142.2442,142.3613,40198.0
2024-03-14 12:25:00,145.87,145.89,145.82,145.85,61895.0,142.3711,142.3906,142.3223,142.3516,61895.0
2024-03-14 12:30:00,145.84,145.85,145.69,145.69,55820.0,142.3418,142.3516,142.1954,142.1954,55820.0
2024-03-14 12:35:00,145.69,145.71,145.65,145.68,72860.0,142.1954,142.2149,142.1564,142.1856,72860.0
2024-03-14 12:40:00,145.68,145.68,145.6,145.61,33726.0,142.1856,142.1856,142.1076,142.1173,33726.0
2024-03-14 12:45:00,145.61,145.66,145.49,145.5,33405.0,142.1173,142.1661,142.0002,142.01,33405.0
2024-03-14 12:50:00,145.49,145.52,145.44,145.49,55283.0,142.0002,142.0295,141.9514,142.0002,55283.0
2024-03-14 12:55:00,145.49,145.5,145.37,145.4,90269.0,142.0002,142.01,141.8831,141.9124,90269.0
2024-03-14 13:00:00,145.39,145.42,145.35,145.41,43788.0,141.9026,141.9319,141.8636,141.9221,43788.0
2024-03-14 13:05:00,145.4,145.55,145.37,145.54,82300.0,141.9124,142.0588,141.8831,142.049,82300.0
2024-03-14 13:10:00,145.55,145.6,145.46,145.58,50619.0,142.0588,142.1076,141.9709,142.088,50619.0
2024-03-14 13:15:00,145.59,145.61,145.41,145.44,48531.0,142.0978,142.1173,141.9221,141.9514,48531.0
2024-03-14 13:20:00,145.43,145.44,145.36,145.38,47110.0,141.9416,141.9514,141.8733,141.8928,47110.0
2024-03-14 13:25:00,145.37,145.38,145.25,145.25,44746.0,141.8831,141.8928,141.7659,141.7659,44746.0
2024-03-14 13:30:00,145.25,145.32,145.15,145.3,159368.0,141.7659,141.8343,141.6683,141.8148,159368.0
2024-03-14 13:35:00,145.3,145.37,145.25,145.35,70381.0,141.8148,141.8831,141.7659,141.8636,70381.0
2024-03-14 13:40:00,145.35,145.41,145.31,145.4,47238.0,141.8636,141.9221,141.8245,141.9124,47238.0
2024-03-14 13:45:00,145.4,145.44,145.37,145.44,83481.0,141.9124,141.9514,141.8831,141.9514,83481.0
2024-03-14 13:50:00,145.44,145.56,145.43,145.54,75959.0,141.9514,142.0685,141.9416,142.049,75959.0
2024-03-14 13:55:00,145.55,145.58,145.48,145.5,44160.0,142.0588,142.088,141.9904,142.01,44160.0
2024-03-14 14:00:00,145.51,145.61,145.48,145.54,98484.0,142.0197,142.1173,141.9904,142.049,98484.0
2024-03-14 14:05:00,145.55,145.59,145.49,145.5,48179.0,142.0588,142.0978,142.0002,142.01,48179.0
2024-03-14 14:10:00,145.51,145.51,145.45,145.49,46564.0,142.0197,142.0197,141.9612,142.0002,46564.0
2024-03-14 14:15:00,145.5,145.6,145.49,145.59,65680.0,142.01,142.1076,142.0002,142.0978,65680.0
2024-03-14 14:20:00,145.6,145.61,145.5,145.54,51265.0,142.1076,142.1173,142.01,142.049,51265.0
2024-03-14 14:25:00,145.53,145.57,145.52,145.52,50516.0,142.0392,142.0783,142.0295,142.0295,50516.0
2024-03-14 14:30:00,145.52,145.52,145.39,145.48,58099.0,142.0295,142.0295,141.9026,141.9904,58099.0
2024-03-14 14:35:00,145.48,145.52,145.39,145.52,72504.0,141.9904,142.0295,141.9026,142.0295,72504.0
2024-03-14 14:40:00,145.52,145.55,145.48,145.54,177539.0,142.0295,142.0588,141.9904,142.049,177539.0
2024-03-14 14:45:00,145.53,145.54,145.45,145.47,46956.0,142.0392,142.049,141.9612,141.9807,46956.0
2024-03-14 14:50:00,145.47,145.51,145.39,145.4,52097.0,141.9807,142.0197,141.9026,141.9124,52097.0
2024-03-14 14:55:00,145.39,145.44,145.35,145.38,123721.0,141.9026,141.9514,141.8636,141.8928,123721.0
2024-03-14 15:00:00,145.37,145.38,145.3,145.32,78055.0,141.8831,141.8928,141.8148,141.8343,78055.0
2024-03-14 15:05:00,145.32,145.44,145.31,145.37,101359.0,141.8343,141.9514,141.8245,141.8831,101359.0
2024-03-14 15:10:00,145.36,145.38,145.3,145.34,86430.0,141.8733,141.8928,141.8148,141.8538,86430.0
2024-03-14 15:15:00,145.34,145.45,145.33,145.37,147882.0,141.8538,141.9612,141.844,141.8831,147882.0
2024-03-14 15:20:00,145.36,145.44,145.33,145.34,158141.0,141.8733,141.9514,141.844,141.8538,158141.0
2024-03-14 15:25:00,145.34,145.4,145.26,145.34,143934.0,141.8538,141.9124,141.7757,141.8538,143934.0
2024-03-14 15:30:00,145.34,145.37,145.2,145.25,387777.0,141.8538,141.8831,141.7171,141.7659,387777.0
2024-03-14 15:35:00,145.24,145.27,145.12,145.25,130460.0,141.7562,141.7855,141.6391,141.7659,130460.0
2024-03-14 15:40:00,145.25,145.47,145.25,145.44,168730.0,141.7659,141.9807,141.7659,141.9514,168730.0
2024-03-14 15:45:00,145.45,145.67,145.45,145.67,203839.0,141.9612,142.1759,141.9612,142.1759,203839.0
2024-03-14 15:50:00,145.67,145.89,145.56,145.84,362116.0,142.1759,142.3906,142.0685,142.3418,362116.0
2024-03-14 15:55:00,145.84,146.0,145.81,145.99,733368.0,142.3418,142.498,142.3125,142.4882,733368.0
2024-03-15 09:30:00,145.03,145.59,144.86,145.14,500845.0,141.5512,142.0978,141.3853,141.6586,500845.0
2024-03-15 09:35:00,145.14,145.36,145.03,145.29,230923.0,141.6586,141.8733,141.5512,141.805,230923.0
2024-03-15 09:40:00,145.3,145.41,145.08,145.08,235049.0,141.8148,141.9221,141.6,141.6,235049.0
2024-03-15 09:45:00,145.09,145.23,144.92,144.97,111726.0,141.6098,141.7464,141.4439,141.4927,111726.0
2024-03-15 09:50:00,144.97,145.1,144.89,144.96,260760.0,141.4927,141.6195,141.4146,141.4829,260760.0
2024-03-15 09:55:00,144.96,144.98,144.84,144.96,129194.0,141.4829,141.5024,141.3658,141.4829,129194.0
2024-03-15 10:00:00,144.96,145.08,144.85,145.01,180475.0,141.4829,141.6,141.3755,141.5317,180475.0
2024-03-15 10:05:00,145.02,145.06,144.91,145.05,101660.0,141.5415,141.5805,141.4341,141.5707,101660.0
2024-03-15 10:10:00,145.06,145.14,145.02,145.07,95574.0,141.5805,141.6586,141.5415,141.5903,95574.0
2024-03-15 10:15:00,145.07,145.27,145.06,145.24,68668.0,141.5903,141.7855,141.5805,141.7562,68668.0
2024-03-15 10:20:00,145.25,145.39,145.21,145.39,55658.0,141.7659,141.9026,141.7269,141.9026,55658.0
2024-03-15 10:25:00,145.38,145.39,145.2,145.3,44357.0,141.8928,141.9026,141.7171,141.8148,44357.0
2024-03-15 10:30:00,145.3,145.3,145.14,145.17,280982.0,141.8148,141.8148,141.6586,141.6879,280982.0
2024-03-15 10:35:00,145.17,145.32,145.14,145.31,102781.0,141.6879,141.8343,141.6586,141.8245,102781.0
2024-03-15 10:40:00,145.31,145.39,145.27,145.3,150401.0,141.8245,141.9026,141.7855,141.8148,150401.0
2024-03-15 10:45:00,145.31,145.47,145.29,145.46,146756.0,141.8245,141.9807,141.805,141.9709,146756.0
2024-03-15 10:50:00,145.46,145.56,145.32,145.56,59800.0,141.9709,142.0685,141.8343,142.0685,59800.0
2024-03-15 10:55:00,145.55,145.59,145.49,145.58,83524.0,142.0588,142.0978,142.0002,142.088,83524.0
2024-03-15 11:00:00,145.59,145.66,145.59,145.6,79011.0,142.0978,142.1661,142.0978,142.1076,79011.0
2024-03-15 11:05:00,145.6,145.62,145.47,145.5,99532.0,142.1076,142.1271,141.9807,142.01,99532.0
2024-03-15 11:10:00,145.49,145.53,145.35,145.37,92305.0,142.0002,142.0392,141.8636,141.8831,92305.0
2024-03-15 11:15:00,145.37,145.46,145.33,145.36,48358.0,141.8831,141.9709,141.844,141.8733,48358.0
2024-03-15 11:20:00,145.36,145.43,145.27,145.41,88122.0,141.8733,141.9416,141.7855,141.9221,88122.0
2024-03-15 11:25:00,145.42,145.49,145.38,145.47,68851.0,141.9319,142.0002,141.8928,141.9807,68851.0
2024-03-15 11:30:00,145.46,145.52,145.43,145.45,36979.0,141.9709,142.0295,141.9416,141.9612,36979.0
2024-03-15 11:35:00,145.45,145.48,145.38,145.45,40512.0,141.9612,141.9904,141.8928,141.9612,40512.0
2024-03-15 11:40:00,145.43,145.48,145.35,145.37,42233.0,141.9416,141.9904,141.8636,141.8831,42233.0
2024-03-15 11:45:00,145.38,145.4,145.15,145.17,49436.0,141.8928,141.9124,141.6683,141.6879,49436.0
2024-03-15 11:50:00,145.17,145.23,145.04,145.04,89029.0,141.6879,141.7464,141.561,141.561,89029.0
2024-03-15 11:55:00,145.05,145.08,145.0,145.03,49080.0,141.5707,141.6,141.5219,141.5512,49080.0
2024-03-15 12:00:00,145.03,145.11,145.0,145.1,77849.0,141.5512,141.6293,141.5219,141.6195,77849.0
2024-03-15 12:05:00,145.1,145.2,145.09,145.2,47660.0,141.6195,141.7171,141.6098,141.7171,47660.0
2024-03-15 12:10:00,145.21,145.26,145.13,145.16,73749.0,141.7269,141.7757,141.6488,141.6781,73749.0
2024-03-15 12:15:00,145.16,145.2,145.13,145.18,64467.0,141.6781,141.7171,141.6488,141.6976,64467.0
2024-03-15 12:20:00,145.19,145.23,145.15,145.17,98595.0,141.7074,141.7464,141.6683,141.6879,98595.0
2024-03-15 12:25:00,145.16,145.21,145.13,145.15,49536.0,141.6781,141.7269,141.6488,141.6683,49536.0
2024-03-15 12:30:00,145.15,145.28,145.15,145.2,109563.0,141.6683,141.7952,141.6683,141.7171,109563.0
2024-03-15 12:35:00,145.19,145.21,145.13,145.21,45417.0,141.7074,141.7269,141.6488,141.7269,45417.0
2024-03-15 12:40:00,145.2,145.23,145.15,145.16,54174.0,141.7171,141.7464,141.6683,141.6781,54174.0
2024-03-15 12:45:00,145.16,145.23,145.12,145.15,111476.0,141.6781,141.7464,141.6391,141.6683,111476.0
2024-03-15 12:50:00,145.15,145.15,144.98,145.02,38294.0,141.6683,141.6683,141.5024,141.5415,38294.0
2024-03-15 12:55:00,145.02,145.07,144.99,145.06,83348.0,141.5415,141.5903,141.5122,141.5805,83348.0
2024-03-15 13:00:00,145.06,145.09,145.01,145.09,62437.0,141.5805,141.6098,141.5317,141.6098,62437.0
2024-03-15 13:05:00,145.09,145.23,145.09,145.22,68526.0,141.6098,141.7464,141.6098,141.7367,68526.0
2024-03-15 13:10:00,145.22,145.29,145.21,145.25,52820.0,141.7367,141.805,141.7269,141.7659,52820.0
2024-03-15 13:15:00,145.25,145.25,145.08,145.08,49316.0,141.7659,141.7659,141.6,141.6,49316.0
2024-03-15 13:20:00,145.08,145.25,145.08,145.25,54473.0,141.6,141.7659,141.6,141.7659,54473.0
2024-03-15 13:25:00,145.25,145.28,145.2,145.21,57452.0,141.7659,141.7952,141.7171,141.7269,57452.0
2024-03-15 13:30:00,145.21,145.22,145.14,145.16,42786.0,141.7269,141.7367,141.6586,141.6781,42786.0
2024-03-15 13:35:00,145.16,145.2,145.1,145.16,45077.0,141.6781,141.7171,141.6195,141.6781,45077.0
2024-03-15 13:40:00,145.17,145.24,145.16,145.2,61620.0,141.6879,141.7562,141.6781,141.7171,61620.0
2024-03-15 13:45:00,145.19,145.2,145.15,145.15,37470.0,141.7074,141.7171,141.6683,141.6683,37470.0
2024-03-15 13:50:00,145.15,145.23,145.12,145.22,60446.0,141.6683,141.7464,141.6391,141.7367,60446.0
2024-03-15 13:55:00,145.22,145.29,145.21,145.27,38845.0,141.7367,141.805,141.7269,141.7855,38845.0
2024-03-15 14:00:00,145.27,145.31,145.23,145.26,49602.0,141.7855,141.8245,141.7464,141.7757,49602.0
2024-03-15 14:05:00,145.25,145.27,145.18,145.23,35787.0,141.7659,141.7855,141.6976,141.7464,35787.0
2024-03-15 14:10:00,145.22,145.26,145.19,145.21,40001.0,141.7367,141.7757,141.7074,141.7269,40001.0
2024-03-15 14:15:00,145.21,145.28,145.18,145.28,36580.0,141.7269,141.7952,141.6976,141.7952,36580.0
2024-03-15 14:20:00,145.29,145.34,145.18,145.18,76781.0,141.805,141.8538,141.6976,141.6976,76781.0
2024-03-15 14:25:00,145.17,145.21,145.09,145.18,42250.0,141.6879,141.7269,141.6098,141.6976,42250.0
2024-03-15 14:30:00,145.17,145.25,145.11,145.12,85513.0,141.6879,141.7659,141.6293,141.6391,85513.0
2024-03-15 14:35:00,145.13,145.28,145.09,145.28,45517.0,141.6488,141.7952,141.6098,141.7952,45517.0
2024-03-15 14:40:00,145.28,145.4,145.28,145.38,60978.0,141.7952,141.9124,141.7952,141.8928,60978.0
2024-03-15 14:45:00,145.38,145.4,145.25,145.26,76390.0,141.8928,141.9124,141.7659,141.7757,76390.0
2024-03-15 14:50:00,145.26,145.44,145.25,145.43,97404.0,141.7757,141.9514,141.7659,141.9416,97404.0
2024-03-15 14:55:00,145.42,145.46,145.41,145.42,72403.0,141.9319,141.9709,141.9221,141.9319,72403.0
2024-03-15 15:00:00,145.42,145.48,145.33,145.47,60903.0,141.9319,141.9904,141.844,141.9807,60903.0
2024-03-15 15:05:00,145.47,145.49,145.35,145.35,65677.0,141.9807,142.0002,141.8636,141.8636,65677.0
2024-03-15 15:10:00,145.36,145.47,145.33,145.47,62983.0,141.8733,141.9807,141.844,141.9807,62983.0
2024-03-15 15:15:00,145.47,145.48,145.38,145.44,67965.0,141.9807,141.9904,141.8928,141.9514,67965.0
2024-03-15 15:20:00,145.44,145.47,145.34,145.39,90368.0,141.9514,141.9807,141.8538,141.9026,90368.0
2024-03-15 15:25:00,145.39,145.46,145.33,145.4,156075.0,141.9026,141.9709,141.844,141.9124,156075.0
2024-03-15 15:30:00,145.38,145.39,145.25,145.34,124366.0,141.8928,141.9026,141.7659,141.8538,124366.0
2024-03-15 15:35:00,145.34,145.37,145.18,145.22,129918.0,141.8538,141.8831,141.6976,141.7367,129918.0
2024-03-15 15:40:00,145.22,145.3,145.17,145.29,107358.0,141.7367,141.8148,141.6879,141.805,107358.0
2024-03-15 15:45:00,145.28,145.49,145.25,145.47,159217.0,141.7952,142.0002,141.7659,141.9807,159217.0
2024-03-15 15:50:00,145.48,145.51,145.22,145.27,263478.0,141.9904,142.0197,141.7367,141.7855,263478.0
2024-03-15 15:55:00,145.27,145.44,145.16,145.4,1016579.0,141.7855,141.9514,141.6781,141.9124,1016579.0
2024-03-18 09:30:00,145.43,145.53,145.14,145.15,284992.0,142.4542,142.5521,142.1701,142.1799,284992.0
2024-03-18 09:35:00,145.15,145.15,144.74,144.75,225149.0,142.1799,142.1799,141.7783,141.7881,225149.0
2024-03-18 09:40:00,144.75,145.08,144.72,144.96,127119.0,141.7881,142.1113,141.7587,141.9938,127119.0
2024-03-18 09:45:00,144.95,144.98,144.81,144.85,137544.0,141.984,142.0134,141.8469,141.886,137544.0
2024-03-18 09:50:00,144.85,144.99,144.75,144.93,168068.0,141.886,142.0232,141.7881,141.9644,168068.0
2024-03-18 09:55:00,144.93,145.13,144.92,145.1,58542.0,141.9644,142.1603,141.9546,142.1309,58542.0
2024-03-18 10:00:00,145.12,145.18,145.09,145.14,72523.0,142.1505,142.2093,142.1211,142.1701,72523.0
2024-03-18 10:05:00,145.14,145.16,145.06,145.13,89939.0,142.1701,142.1897,142.0918,142.1603,89939.0
2024-03-18 10:10:00,145.12,145.15,145.01,145.03,69514.0,142.1505,142.1799,142.0428,142.0624,69514.0
2024-03-18 10:15:00,145.03,145.06,144.94,145.04,49319.0,142.0624,142.0918,141.9742,142.0722,49319.0
2024-03-18 10:20:00,145.05,145.22,145.02,145.22,51474.0,142.082,142.2485,142.0526,142.2485,51474.0
2024-03-18 10:25:00,145.23,145.26,145.14,145.15,184769.0,142.2583,142.2877,142.1701,142.1799,184769.0
2024-03-18 10:30:00,145.15,145.33,145.12,145.25,71608.0,142.1799,142.3562,142.1505,142.2779,71608.0
2024-03-18 10:35:00,145.25,145.27,145.17,145.23,43115.0,142.2779,142.2975,142.1995,142.2583,43115.0
2024-03-18 10:40:00,145.24,145.24,145.05,145.06,28328.0,142.2681,142.2681,142.082,142.0918,28328.0
2024-03-18 10:45:00,145.06,145.17,145.06,145.17,45811.0,142.0918,142.1995,142.0918,142.1995,45811.0
2024-03-18 10:50:00,145.17,145.22,145.12,145.21,33688.0,142.1995,142.2485,142.1505,142.2387,33688.0
2024-03-18 10:55:00,145.22,145.3,145.2,145.27,58622.0,142.2485,142.3268,142.2289,142.2975,58622.0
2024-03-18 11:00:00,145.28,145.41,145.21,145.39,35631.0,142.3072,142.4346,142.2387,142.415,35631.0
2024-03-18 11:05:00,145.4,145.41,145.32,145.35,60862.0,142.4248,142.4346,142.3464,142.3758,60862.0
2024-03-18 11:10:00,145.35,145.47,145.33,145.46,65971.0,142.3758,142.4934,142.3562,142.4836,65971.0
2024-03-18 11:15:00,145.45,145.47,145.34,145.4,38076.0,142.4738,142.4934,142.366,142.4248,38076.0
2024-03-18 11:20:00,145.4,145.45,145.39,145.42,34043.0,142.4248,142.4738,142.415,142.4444,34043.0
2024-03-18 11:25:00,145.43,145.46,145.39,145.45,32876.0,142.4542,142.4836,142.415,142.4738,32876.0
2024-03-18 11:30:00,145.44,145.5,145.39,145.47,86690.0,142.464,142.5227,142.415,142.4934,86690.0
2024-03-18 11:35:00,145.46,145.47,145.42,145.44,43168.0,142.4836,142.4934,142.4444,142.464,43168.0
2024-03-18 11:40:00,145.45,145.47,145.42,145.43,27660.0,142.4738,142.4934,142.4444,142.4542,27660.0
2024-03-18 11:45:00,145.42,145.46,145.42,145.42,20215.0,142.4444,142.4836,142.4444,142.4444,20215.0
2024-03-18 11:50:00,145.41,145.41,145.36,145.38,35894.0,142.4346,142.4346,142.3856,142.4052,35894.0
2024-03-18 11:55:00,145.37,145.38,145.31,145.37,20681.0,142.3954,142.4052,142.3366,142.3954,20681.0
2024-03-18 12:00:00,145.38,145.41,145.3,145.3,42515.0,142.4052,142.4346,142.3268,142.3268,42515.0
2024-03-18 12:05:00,145.29,145.29,145.18,145.19,47201.0,142.317,142.317,142.2093,142.2191,47201.0
2024-03-18 12:10:00,145.17,145.31,145.17,145.3,23844.0,142.1995,142.3366,142.1995,142.3268,23844.0
2024-03-18 12:15:00,145.33,145.33,145.25,145.28,38572.0,142.3562,142.3562,142.2779,142.3072,38572.0
2024-03-18 12:20:00,145.25,145.32,145.22,145.22,53351.0,142.2779,142.3464,142.2485,142.2485,53351.0
2024-03-18 12:25:00,145.22,145.31,145.22,145.3,68407.0,142.2485,142.3366,142.2485,142.3268,68407.0
2024-03-18 12:30:00,145.31,145.42,145.31,145.32,34572.0,142.3366,142.4444,142.3366,142.3464,34572.0
2024-03-18 12:35:00,145.31,145.31,145.24,145.3,23371.0,142.3366,142.3366,142.2681,142.3268,23371.0
2024-03-18 12:40:00,145.3,145.45,145.3,145.45,45507.0,142.3268,142.4738,142.3268,142.4738,45507.0
2024-03-18 12:45:00,145.45,145.45,145.37,145.38,22330.0,142.4738,142.4738,142.3954,142.4052,22330.0
2024-03-18 12:50:00,145.38,145.45,145.35,145.45,51693.0,142.4052,142.4738,142.3758,142.4738,51693.0
2024-03-18 12:55:00,145.45,145.54,145.45,145.49,23233.0,142.4738,142.5619,142.4738,142.513,23233.0
2024-03-18 13:00:00,145.49,145.56,145.48,145.53,33687.0,142.513,142.5815,142.5032,142.5521,33687.0
2024-03-18 13:05:00,145.53,145.57,145.51,145.52,72590.0,142.5521,142.5913,142.5325,142.5423,72590.0
2024-03-18 13:10:00,145.52,145.52,145.39,145.48,35932.0,142.5423,142.5423,142.415,142.5032,35932.0
2024-03-18 13:15:00,145.47,145.48,145.36,145.37,34475.0,142.4934,142.5032,142.3856,142.3954,34475.0
2024-03-18 13:20:00,145.37,145.39,145.33,145.35,34268.0,142.3954,142.415,142.3562,142.3758,34268.0
2024-03-18 13:25:00,145.35,145.4,145.35,145.38,26924.0,142.3758,142.4248,142.3758,142.4052,26924.0
2024-03-18 13:30:00,145.37,145.38,145.32,145.34,36699.0,142.3954,142.4052,142.3464,142.366,36699.0
2024-03-18 13:35:00,145.33,145.34,145.26,145.26,46075.0,142.3562,142.366,142.2877,142.2877,46075.0
2024-03-18 13:40:00,145.27,145.28,145.12,145.14,66694.0,142.2975,142.3072,142.1505,142.1701,66694.0
2024-03-18 13:45:00,145.13,145.17,145.1,145.17,24201.0,142.1603,142.1995,142.1309,142.1995,24201.0
2024-03-18 13:50:00,145.18,145.21,145.14,145.14,41837.0,142.2093,142.2387,142.1701,142.1701,41837.0
2024-03-18 13:55:00,145.14,145.2,145.12,145.19,33459.0,142.1701,142.2289,142.1505,142.2191,33459.0
2024-03-18 14:00:00,145.2,145.29,145.17,145.28,41995.0,142.2289,142.317,142.1995,142.3072,41995.0
2024-03-18 14:05:00,145.28,145.29,145.17,145.19,34108.0,142.3072,142.317,142.1995,142.2191,34108.0
2024-03-18 14:10:00,145.19,145.25,145.17,145.21,41742.0,142.2191,142.2779,142.1995,142.2387,41742.0
2024-03-18 14:15:00,145.21,145.21,145.17,145.2,31669.0,142.2387,142.2387,142.1995,142.2289,31669.0
2024-03-18 14:20:00,145.2,145.21,145.16,145.19,36113.0,142.2289,142.2387,142.1897,142.2191,36113.0
2024-03-18 14:25:00,145.18,145.27,145.18,145.19,41433.0,142.2093,142.2975,142.2093,142.2191,41433.0
2024-03-18 14:30:00,145.18,145.22,145.16,145.21,28009.0,142.2093,142.2485,142.1897,142.2387,28009.0
2024-03-18 14:35:00,145.21,145.21,145.14,145.15,38233.0,142.2387,142.2387,142.1701,142.1799,38233.0
2024-03-18 14:40:00,145.15,145.2,144.98,144.99,78298.0,142.1799,142.2289,142.0134,142.0232,78298.0
2024-03-18 14:45:00,145.0,145.0,144.95,145.0,30688.0,142.033,142.033,141.984,142.033,30688.0
2024-03-18 14:50:00,145.0,145.04,144.99,145.03,30926.0,142.033,142.0722,142.0232,142.0624,30926.0
2024-03-18 14:55:00,145.02,145.07,145.01,145.05,35014.0,142.0526,142.1015,142.0428,142.082,35014.0
2024-03-18 15:00:00,145.04,145.14,145.01,145.1,55131.0,142.0722,142.1701,142.0428,142.1309,55131.0
2024-03-18 15:05:00,145.09,145.14,145.07,145.13,71655.0,142.1211,142.1701,142.1015,142.1603,71655.0
2024-03-18 15:10:00,145.13,145.18,145.1,145.12,44387.0,142.1603,142.2093,142.1309,142.1505,44387.0
2024-03-18 15:15:00,145.12,145.22,145.11,145.22,38033.0,142.1505,142.2485,142.1407,142.2485,38033.0
2024-03-18 15:20:00,145.21,145.21,145.06,145.06,47736.0,142.2387,142.2387,142.0918,142.0918,47736.0
2024-03-18 15:25:00,145.06,145.11,144.98,145.0,48336.0,142.0918,142.1407,142.0134,142.033,48336.0
2024-03-18 15:30:00,145.0,145.04,144.97,144.99,65005.0,142.033,142.0722,142.0036,142.0232,65005.0
2024-03-18 15:35:00,144.99,145.02,144.93,144.93,50752.0,142.0232,142.0526,141.9644,141.9644,50752.0
2024-03-18 15:40:00,144.93,145.02,144.92,144.99,58177.0,141.9644,142.0526,141.9546,142.0232,58177.0
2024-03-18 15:45:00,144.99,145.02,144.91,144.94,111266.0,142.0232,142.0526,141.9448,141.9742,111266.0
2024-03-18 15:50:00,144.94,144.94,144.78,144.83,309077.0,141.9742,141.9742,141.8175,141.8665,309077.0
2024-03-18 15:55:00,144.83,144.89,144.72,144.84,593389.0,141.8665,141.9252,141.7587,141.8763,593389.0
2024-03-19 09:30:00,144.94,145.0,144.52,144.78,256173.0,141.9742,142.033,141.5628,141.8175,256173.0
2024-03-19 09:35:00,144.77,145.01,144.72,145.01,116729.0,141.8077,142.0428,141.7587,142.0428,116729.0
2024-03-19 09:40:00,145.01,145.17,144.88,145.12,94236.0,142.0428,142.1995,141.9154,142.1505,94236.0
2024-03-19 09:45:00,145.13,145.24,144.95,145.01,164082.0,142.1603,142.2681,141.984,142.0428,164082.0
2024-03-19 09:50:00,145.0,145.16,144.98,145.11,111990.0,142.033,142.1897,142.0134,142.1407,111990.0
2024-03-19 09:55:00,145.1,145.13,145.0,145.06,49238.0,142.1309,142.1603,142.033,142.0918,49238.0
2024-03-19 10:00:00,145.06,145.08,144.92,144.94,54021.0,142.0918,142.1113,141.9546,141.9742,54021.0
2024-03-19 10:05:00,144.91,144.91,144.81,144.85,28722.0,141.9448,141.9448,141.8469,141.886,28722.0
2024-03-19 10:10:00,144.87,144.87,144.74,144.8,32457.0,141.9056,141.9056,141.7783,141.8371,32457.0
2024-03-19 10:15:00,144.8,144.82,144.73,144.77,26074.0,141.8371,141.8567,141.7685,141.8077,26074.0
2024-03-19 10:20:00,144.78,145.03,144.78,145.03,35027.0,141.8175,142.0624,141.8175,142.0624,35027.0
2024-03-19 10:25:00,145.03,145.06,144.94,144.99,118109.0,142.0624,142.0918,141.9742,142.0232,118109.0
2024-03-19 10:30:00,145.0,145.11,144.99,145.05,53489.0,142.033,142.1407,142.0232,142.082,53489.0
2024-03-19 10:35:00,145.06,145.1,145.0,145.09,47621.0,142.0918,142.1309,142.033,142.1211,47621.0
2024-03-19 10:40:00,145.09,145.17,145.04,145.09,43202.0,142.1211,142.1995,142.0722,142.1211,43202.0
2024-03-19 10:45:00,145.08,145.16,145.06,145.06,22042.0,142.1113,142.1897,142.0918,142.0918,22042.0
2024-03-19 10:50:00,145.06,145.14,145.02,145.14,24524.0,142.0918,142.1701,142.0526,142.1701,24524.0
2024-03-19 10:55:00,145.13,145.18,145.09,145.13,31980.0,142.1603,142.2093,142.1211,142.1603,31980.0
2024-03-19 11:00:00,145.13,145.16,145.04,145.09,23983.0,142.1603,142.1897,142.0722,142.1211,23983.0
2024-03-19 11:05:00,145.09,145.1,145.03,145.06,33384.0,142.1211,142.1309,142.0624,142.0918,33384.0
2024-03-19 11:10:00,145.06,145.14,145.05,145.13,25942.0,142.0918,142.1701,142.082,142.1603,25942.0
2024-03-19 11:15:00,145.13,145.16,145.11,145.11,25521.0,142.1603,142.1897,142.1407,142.1407,25521.0
2024-03-19 11:20:00,145.11,145.11,145.05,145.06,30992.0,142.1407,142.1407,142.082,142.0918,30992.0
2024-03-19 11:25:00,145.06,145.09,145.03,145.08,16635.0,142.0918,142.1211,142.0624,142.1113,16635.0
2024-03-19 11:30:00,145.07,145.18,145.05,145.14,75152.0,142.1015,142.2093,142.082,142.1701,75152.0
2024-03-19 11:35:00,145.15,145.21,145.12,145.21,74426.0,142.1799,142.2387,142.1505,142.2387,74426.0
2024-03-19 11:40:00,145.2,145.27,145.2,145.21,33703.0,142.2289,142.2975,142.2289,142.2387,33703.0
2024-03-19 11:45:00,145.22,145.27,145.21,145.24,22772.0,142.2485,142.2975,142.2387,142.2681,22772.0
2024-03-19 11:50:00,145.24,145.25,145.2,145.22,15553.0,142.2681,142.2779,142.2289,142.2485,15553.0
2024-03-19 11:55:00,145.23,145.28,145.2,145.25,27782.0,142.2583,142.3072,142.2289,142.2779,27782.0
2024-03-19 12:00:00,145.25,145.25,145.17,145.22,36326.0,142.2779,142.2779,142.1995,142.2485,36326.0
2024-03-19 12:05:00,145.22,145.24,145.14,145.16,94699.0,142.2485,142.2681,142.1701,142.1897,94699.0
2024-03-19 12:10:00,145.17,145.25,145.16,145.23,43043.0,142.1995,142.2779,142.1897,142.2583,43043.0
2024-03-19 12:15:00,145.24,145.31,145.21,145.3,61050.0,142.2681,142.3366,142.2387,142.3268,61050.0
2024-03-19 12:20:00,145.3,145.43,145.29,145.41,48268.0,142.3268,142.4542,142.317,142.4346,48268.0
2024-03-19 12:25:00,145.4,145.4,145.31,145.34,33548.0,142.4248,142.4248,142.3366,142.366,33548.0
2024-03-19 12:30:00,145.36,145.4,145.31,145.32,29452.0,142.3856,142.4248,142.3366,142.3464,29452.0
2024-03-19 12:35:00,145.32,145.4,145.28,145.38,34962.0,142.3464,142.4248,142.3072,142.4052,34962.0
2024-03-19 12:40:00,145.39,145.46,145.33,145.46,26372.0,142.415,142.4836,142.3562,142.4836,26372.0
2024-03-19 12:45:00,145.46,145.46,145.39,145.4,28865.0,142.4836,142.4836,142.415,142.4248,28865.0
2024-03-19 12:50:00,145.4,145.42,145.36,145.37,28599.0,142.4248,142.4444,142.3856,142.3954,28599.0
2024-03-19 12:55:00,145.38,145.38,145.34,145.36,23464.0,142.4052,142.4052,142.366,142.3856,23464.0
2024-03-19 13:00:00,145.36,145.46,145.32,145.32,101694.0,142.3856,142.4836,142.3464,142.3464,101694.0
2024-03-19 13:05:00,145.32,145.37,145.26,145.36,77472.0,142.3464,142.3954,142.2877,142.3856,77472.0
2024-03-19 13:10:00,145.36,145.37,145.33,145.35,22152.0,142.3856,142.3954,142.3562,142.3758,22152.0
2024-03-19 13:15:00,145.34,145.37,145.3,145.35,39937.0,142.366,142.3954,142.3268,142.3758,39937.0
2024-03-19 13:20:00,145.35,145.38,145.32,145.32,21207.0,142.3758,142.4052,142.3464,142.3464,21207.0
2024-03-19 13:25:00,145.32,145.41,145.31,145.4,18223.0,142.3464,142.4346,142.3366,142.4248,18223.0
2024-03-19 13:30:00,145.41,145.48,145.39,145.41,25908.0,142.4346,142.5032,142.415,142.4346,25908.0
2024-03-19 13:35:00,145.41,145.47,145.38,145.44,20815.0,142.4346,142.4934,142.4052,142.464,20815.0
2024-03-19 13:40:00,145.44,145.49,145.43,145.49,23987.0,142.464,142.513,142.4542,142.513,23987.0
2024-03-19 13:45:00,145.49,145.5,145.36,145.39,41920.0,142.513,142.5227,142.3856,142.415,41920.0
2024-03-19 13:50:00,145.39,145.42,145.34,145.36,19879.0,142.415,142.4444,142.366,142.3856,19879.0
2024-03-19 13:55:00,145.37,145.42,145.37,145.39,21792.0,142.3954,142.4444,142.3954,142.415,21792.0
2024-03-19 14:00:00,145.38,145.42,145.34,145.42,32920.0,142.4052,142.4444,142.366,142.4444,32920.0
2024-03-19 14:05:00,145.42,145.47,145.4,145.47,25939.0,142.4444,142.4934,142.4248,142.4934,25939.0
2024-03-19 14:10:00,145.48,145.48,145.39,145.39,24017.0,142.5032,142.5032,142.415,142.415,24017.0
2024-03-19 14:15:00,145.39,145.48,145.39,145.42,23000.0,142.415,142.5032,142.415,142.4444,23000.0
2024-03-19 14:20:00,145.43,145.45,145.39,145.45,16122.0,142.4542,142.4738,142.415,142.4738,16122.0
2024-03-19 14:25:00,145.44,145.46,145.41,145.46,20278.0,142.464,142.4836,142.4346,142.4836,20278.0
2024-03-19 14:30:00,145.46,145.51,145.45,145.48,49882.0,142.4836,142.5325,142.4738,142.5032,49882.0
2024-03-19 14:35:00,145.47,145.51,145.45,145.49,19440.0,142.4934,142.5325,142.4738,142.513,19440.0
2024-03-19 14:40:00,145.48,145.52,145.48,145.48,21335.0,142.5032,142.5423,142.5032,142.5032,21335.0
2024-03-19 14:45:00,145.48,145.51,145.47,145.47,16197.0,142.5032,142.5325,142.4934,142.4934,16197.0
2024-03-19 14:50:00,145.47,145.48,145.43,145.45,31810.0,142.4934,142.5032,142.4542,142.4738,31810.0
2024-03-19 14:55:00,145.46,145.47,145.38,145.4,119450.0,142.4836,142.4934,142.4052,142.4248,119450.0
2024-03-19 15:00:00,145.39,145.47,145.38,145.46,31823.0,142.415,142.4934,142.4052,142.4836,31823.0
2024-03-19 15:05:00,145.47,145.47,145.36,145.4,61768.0,142.4934,142.4934,142.3856,142.4248,61768.0
2024-03-19 15:10:00,145.4,145.44,145.39,145.44,30774.0,142.4248,142.464,142.415,142.464,30774.0
2024-03-19 15:15:00,145.44,145.47,145.36,145.46,47530.0,142.464,142.4934,142.3856,142.4836,47530.0
2024-03-19 15:20:00,145.46,145.46,145.41,145.42,103480.0,142.4836,142.4836,142.4346,142.4444,103480.0
2024-03-19 15:25:00,145.42,145.45,145.38,145.4,44085.0,142.4444,142.4738,142.4052,142.4248,44085.0
2024-03-19 15:30:00,145.39,145.43,145.33,145.4,98816.0,142.415,142.4542,142.3562,142.4248,98816.0
2024-03-19 15:35:00,145.4,145.53,145.39,145.52,57568.0,142.4248,142.5521,142.415,142.5423,57568.0
2024-03-19 15:40:00,145.51,145.61,145.5,145.59,70075.0,142.5325,142.6305,142.5227,142.6109,70075.0
2024-03-19 15:45:00,145.62,145.72,145.59,145.65,112533.0,142.6403,142.7382,142.6109,142.6697,112533.0
2024-03-19 15:50:00,145.66,145.83,145.63,145.8,130995.0,142.6795,142.846,142.6501,142.8166,130995.0
2024-03-19 15:55:00,145.8,145.87,145.76,145.81,479521.0,142.8166,142.8852,142.7774,142.8264,479521.0
2024-03-20 09:30:00,145.43,145.43,144.93,145.07,212674.0,142.4542,142.4542,141.9644,142.1015,212674.0
2024-03-20 09:35:00,145.08,145.33,145.04,145.31,97120.0,142.1113,142.3562,142.0722,142.3366,97120.0
2024-03-20 09:40:00,145.31,145.31,145.1,145.18,89306.0,142.3366,142.3366,142.1309,142.2093,89306.0
2024-03-20 09:45:00,145.18,145.23,145.04,145.17,81732.0,142.2093,142.2583,142.0722,142.1995,81732.0
2024-03-20 09:50:00,145.17,145.17,145.09,145.15,41964.0,142.1995,142.1995,142.1211,142.1799,41964.0
2024-03-20 09:55:00,145.14,145.16,144.99,145.03,44913.0,142.1701,142.1897,142.0232,142.0624,44913.0
2024-03-20 10:00:00,145.04,145.05,144.95,145.03,44613.0,142.0722,142.082,141.984,142.0624,44613.0
2024-03-20 10:05:00,145.03,145.07,145.0,145.0,31730.0,142.0624,142.1015,142.033,142.033,31730.0
2024-03-20 10:10:00,145.0,145.05,144.96,145.03,31692.0,142.033,142.082,141.9938,142.0624,31692.0
2024-03-20 10:15:00,145.05,145.11,145.04,145.09,29823.0,142.082,142.1407,142.0722,142.1211,29823.0
2024-03-20 10:20:00,145.09,145.11,145.05,145.11,45623.0,142.1211,142.1407,142.082,142.1407,45623.0
2024-03-20 10:25:00,145.1,145.17,145.07,145.14,47073.0,142.1309,142.1995,142.1015,142.1701,47073.0
2024-03-20 10:30:00,145.15,145.21,145.1,145.1,27445.0,142.1799,142.2387,142.1309,142.1309,27445.0
2024-03-20 10:35:00,145.09,145.13,144.99,145.09,34643.0,142.1211,142.1603,142.0232,142.1211,34643.0
2024-03-20 10:40:00,145.09,145.12,145.03,145.05,38685.0,142.1211,142.1505,142.0624,142.082,38685.0
2024-03-20 10:45:00,145.05,145.1,145.01,145.07,20340.0,142.082,142.1309,142.0428,142.1015,20340.0
2024-03-20 10:50:00,145.08,145.17,145.06,145.16,31662.0,142.1113,142.1995,142.0918,142.1897,31662.0
2024-03-20 10:55:00,145.16,145.26,145.15,145.24,42666.0,142.1897,142.2877,142.1799,142.2681,42666.0
2024-03-20 11:00:00,145.25,145.26,145.21,145.26,21506.0,142.2779,142.2877,142.2387,142.2877,21506.0
2024-03-20 11:05:00,145.25,145.33,145.25,145.31,29985.0,142.2779,142.3562,142.2779,142.3366,29985.0
2024-03-20 11:10:00,145.31,145.35,145.28,145.34,21273.0,142.3366,142.3758,142.3072,142.366,21273.0
2024-03-20 11:15:00,145.33,145.33,145.26,145.28,22351.0,142.3562,142.3562,142.2877,142.3072,22351.0
2024-03-20 11:20:00,145.27,145.28,145.14,145.19,23268.0,142.2975,142.3072,142.1701,142.2191,23268.0
2024-03-20 11:25:00,145.19,145.2,145.14,145.2,25548.0,142.2191,142.2289,142.1701,142.2289,25548.0
2024-03-20 11:30:00,145.21,145.22,145.14,145.17,29446.0,142.2387,142.2485,142.1701,142.1995,29446.0
2024-03-20 11:35:00,145.16,145.17,145.11,145.14,36513.0,142.1897,142.1995,142.1407,142.1701,36513.0
2024-03-20 11:40:00,145.13,145.14,145.07,145.08,31811.0,142.1603,142.1701,142.1015,142.1113,31811.0
2024-03-20 11:45:00,145.09,145.1,145.04,145.04,29350.0,142.1211,142.1309,142.0722,142.0722,29350.0
2024-03-20 11:50:00,145.03,145.1,145.02,145.1,25615.0,142.0624,142.1309,142.0526,142.1309,25615.0
2024-03-20 11:55:00,145.1,145.12,145.07,145.12,40890.0,142.1309,142.1505,142.1015,142.1505,40890.0
2024-03-20 12:00:00,145.11,145.12,145.06,145.08,23602.0,142.1407,142.1505,142.0918,142.1113,23602.0
2024-03-20 12:05:00,145.09,145.09,144.65,144.84,231866.0,142.1211,142.1211,141.6901,141.8763,231866.0
2024-03-20 12:10:00,144.84,144.88,144.76,144.81,108274.0,141.8763,141.9154,141.7979,141.8469,108274.0
2024-03-20 12:15:00,144.82,144.95,144.79,144.91,78360.0,141.8567,141.984,141.8273,141.9448,78360.0
2024-03-20 12:20:00,144.91,144.95,144.82,144.85,79263.0,141.9448,141.984,141.8567,141.886,79263.0
2024-03-20 12:25:00,144.85,144.87,144.82,144.87,37092.0,141.886,141.9056,141.8567,141.9056,37092.0
2024-03-20 12:30:00,144.86,144.87,144.77,144.78,39658.0,141.8958,141.9056,141.8077,141.8175,39658.0
2024-03-20 12:35:00,144.78,144.88,144.78,144.87,46714.0,141.8175,141.9154,141.8175,141.9056,46714.0
2024-03-20 12:40:00,144.88,144.96,144.86,144.96,30491.0,141.9154,141.9938,141.8958,141.9938,30491.0
2024-03-20 12:45:00,144.97,145.01,144.96,144.97,21249.0,142.0036,142.0428,141.9938,142.0036,21249.0
2024-03-20 12:50:00,144.97,145.05,144.97,145.04,32323.0,142.0036,142.082,142.0036,142.0722,32323.0
2024-03-20 12:55:00,145.04,145.07,144.96,144.96,43928.0,142.0722,142.1015,141.9938,141.9938,43928.0
2024-03-20 13:00:00,144.95,144.95,144.86,144.87,36126.0,141.984,141.984,141.8958,141.9056,36126.0
2024-03-20 13:05:00,144.87,144.9,144.79,144.8,40068.0,141.9056,141.935,141.8273,141.8371,40068.0
2024-03-20 13:10:00,144.79,144.81,144.69,144.69,36276.0,141.8273,141.8469,141.7293,141.7293,36276.0
2024-03-20 13:15:00,144.69,144.78,144.69,144.76,20776.0,141.7293,141.8175,141.7293,141.7979,20776.0
2024-03-20 13:20:00,144.76,144.77,144.67,144.67,36347.0,141.7979,141.8077,141.7097,141.7097,36347.0
2024-03-20 13:25:00,144.67,144.77,144.67,144.75,33583.0,141.7097,141.8077,141.7097,141.7881,33583.0
2024-03-20 13:30:00,144.74,144.8,144.68,144.78,50988.0,141.7783,141.8371,141.7195,141.8175,50988.0
2024-03-20 13:35:00,144.78,144.79,144.71,144.72,51415.0,141.8175,141.8273,141.7489,141.7587,51415.0
2024-03-20 13:40:00,144.72,144.73,144.66,144.73,21500.0,141.7587,141.7685,141.6999,141.7685,21500.0
2024-03-20 13:45:00,144.73,144.77,144.7,144.77,34855.0,141.7685,141.8077,141.7391,141.8077,34855.0
2024-03-20 13:50:00,144.77,144.85,144.76,144.84,38786.0,141.8077,141.886,141.7979,141.8763,38786.0
2024-03-20 13:55:00,144.84,144.84,144.73,144.75,51292.0,141.8763,141.8763,141.7685,141.7881,51292.0
2024-03-20 14:00:00,144.76,145.19,144.76,145.03,334868.0,141.7979,142.2191,141.7979,142.0624,334868.0
2024-03-20 14:05:00,145.03,145.15,144.91,144.94,186897.0,142.0624,142.1799,141.9448,141.9742,186897.0
2024-03-20 14:10:00,144.94,145.09,144.91,144.94,127551.0,141.9742,142.1211,141.9448,141.9742,127551.0
2024-03-20 14:15:00,144.95,144.97,144.79,144.83,186029.0,141.984,142.0036,141.8273,141.8665,186029.0
2024-03-20 14:20:00,144.83,144.87,144.75,144.82,113703.0,141.8665,141.9056,141.7881,141.8567,113703.0
2024-03-20 14:25:00,144.81,145.02,144.8,145.02,68913.0,141.8469,142.0526,141.8371,142.0526,68913.0
2024-03-20 14:30:00,145.02,145.08,144.67,144.67,173732.0,142.0526,142.1113,141.7097,141.7097,173732.0
2024-03-20 14:35:00,144.67,144.98,144.63,144.88,203166.0,141.7097,142.0134,141.6705,141.9154,203166.0
2024-03-20 14:40:00,144.89,145.14,144.81,145.09,135387.0,141.9252,142.1701,141.8469,142.1211,135387.0
2024-03-20 14:45:00,145.09,145.32,145.09,145.28,139721.0,142.1211,142.3464,142.1211,142.3072,139721.0
2024-03-20 14:50:00,145.27,145.27,145.04,145.04,135615.0,142.2975,142.2975,142.0722,142.0722,135615.0
2024-03-20 14:55:00,145.05,145.15,145.02,145.07,94124.0,142.082,142.1799,142.0526,142.1015,94124.0
2024-03-20 15:00:00,145.08,145.16,145.05,145.11,187113.0,142.1113,142.1897,142.082,142.1407,187113.0
2024-03-20 15:05:00,145.11,145.24,145.1,145.21,344309.0,142.1407,142.2681,142.1309,142.2387,344309.0
2024-03-20 15:10:00,145.21,145.27,145.08,145.09,209394.0,142.2387,142.2975,142.1113,142.1211,209394.0
2024-03-20 15:15:00,145.09,145.28,145.07,145.26,196077.0,142.1211,142.3072,142.1015,142.2877,196077.0
2024-03-20 15:20:00,145.26,145.31,145.2,145.3,116958.0,142.2877,142.3366,142.2289,142.3268,116958.0
2024-03-20 15:25:00,145.3,145.38,145.26,145.34,65918.0,142.3268,142.4052,142.2877,142.366,65918.0
2024-03-20 15:30:00,145.33,145.36,145.26,145.27,135422.0,142.3562,142.3856,142.2877,142.2975,135422.0
2024-03-20 15:35:00,145.27,145.41,145.25,145.4,107319.0,142.2975,142.4346,142.2779,142.4248,107319.0
2024-03-20 15:40:00,145.41,145.44,145.21,145.22,139580.0,142.4346,142.464,142.2387,142.2485,139580.0
2024-03-20 15:45:00,145.21,145.21,145.08,145.13,143056.0,142.2387,142.2387,142.1113,142.1603,143056.0
2024-03-20 15:50:00,145.12,145.33,145.08,145.26,197427.0,142.1505,142.3562,142.1113,142.2877,197427.0
2024-03-20 15:55:00,145.26,145.5,145.22,145.46,507183.0,142.2877,142.5227,142.2485,142.4836,507183.0
2024-03-21 09:30:00,145.75,145.75,145.34,145.51,296198.0,142.7676,142.7676,142.366,142.5325,296198.0
2024-03-21 09:35:00,145.5,145.74,145.45,145.73,169406.0,142.5227,142.7578,142.4738,142.748,169406.0
2024-03-21 09:40:00,145.74,146.04,145.73,146.02,193152.0,142.7578,143.0517,142.748,143.0321,193152.0
2024-03-21 09:45:00,146.01,146.01,145.72,145.78,128100.0,143.0223,143.0223,142.7382,142.797,128100.0
2024-03-21 09:50:00,145.79,145.91,145.63,145.68,215407.0,142.8068,142.9244,142.6501,142.6991,215407.0
2024-03-21 09:55:00,145.69,145.87,145.64,145.83,78137.0,142.7089,142.8852,142.6599,142.846,78137.0
2024-03-21 10:00:00,145.83,145.87,145.64,145.7,95958.0,142.846,142.8852,142.6599,142.7187,95958.0
2024-03-21 10:05:00,145.69,145.75,145.63,145.71,60663.0,142.7089,142.7676,142.6501,142.7285,60663.0
2024-03-21 10:10:00,145.72,145.8,145.69,145.79,61315.0,142.7382,142.8166,142.7089,142.8068,61315.0
2024-03-21 10:15:00,145.79,145.91,145.78,145.86,75823.0,142.8068,142.9244,142.797,142.8754,75823.0
2024-03-21 10:20:00,145.86,145.87,145.76,145.77,59901.0,142.8754,142.8852,142.7774,142.7872,59901.0
2024-03-21 10:25:00,145.78,145.94,145.77,145.93,108074.0,142.797,142.9537,142.7872,142.9439,108074.0
2024-03-21 10:30:00,145.93,145.93,145.8,145.84,64319.0,142.9439,142.9439,142.8166,142.8558,64319.0
2024-03-21 10:35:00,145.84,145.93,145.8,145.93,59836.0,142.8558,142.9439,142.8166,142.9439,59836.0
2024-03-21 10:40:00,145.94,146.16,145.93,146.02,340226.0,142.9537,143.1692,142.9439,143.0321,340226.0
2024-03-21 10:45:00,146.02,146.16,146.02,146.05,80329.0,143.0321,143.1692,143.0321,143.0615,80329.0
2024-03-21 10:50:00,146.06,146.13,146.04,146.04,70513.0,143.0713,143.1399,143.0517,143.0517,70513.0
2024-03-21 10:55:00,146.03,146.1,146.0,146.09,66826.0,143.0419,143.1105,143.0125,143.1007,66826.0
2024-03-21 11:00:00,146.09,146.1,145.99,146.06,60209.0,143.1007,143.1105,143.0027,143.0713,60209.0
2024-03-21 11:05:00,146.07,146.1,146.02,146.08,49483.0,143.0811,143.1105,143.0321,143.0909,49483.0
2024-03-21 11:10:00,146.08,146.1,146.0,146.0,36951.0,143.0909,143.1105,143.0125,143.0125,36951.0
2024-03-21 11:15:00,146.01,146.02,145.93,145.96,35970.0,143.0223,143.0321,142.9439,142.9733,35970.0
2024-03-21 11:20:00,145.94,145.99,145.89,145.94,30779.0,142.9537,143.0027,142.9048,142.9537,30779.0
2024-03-21 11:25:00,145.95,145.95,145.88,145.93,37473.0,142.9635,142.9635,142.895,142.9439,37473.0
2024-03-21 11:30:00,145.93,146.02,145.93,145.97,42042.0,142.9439,143.0321,142.9439,142.9831,42042.0
2024-03-21 11:35:00,145.96,146.04,145.96,146.03,71194.0,142.9733,143.0517,142.9733,143.0419,71194.0
2024-03-21 11:40:00,146.03,146.03,145.98,146.0,92479.0,143.0419,143.0419,142.9929,143.0125,92479.0
2024-03-21 11:45:00,146.0,146.06,145.97,145.98,82445.0,143.0125,143.0713,142.9831,142.9929,82445.0
2024-03-21 11:50:00,145.97,146.1,145.97,146.07,52248.0,142.9831,143.1105,142.9831,143.0811,52248.0
2024-03-21 11:55:00,146.06,146.16,146.04,146.13,48286.0,143.0713,143.1692,143.0517,143.1399,48286.0
2024-03-21 12:00:00,146.12,146.16,146.04,146.06,55919.0,143.1301,143.1692,143.0517,143.0713,55919.0
2024-03-21 12:05:00,146.05,146.09,146.01,146.08,27701.0,143.0615,143.1007,143.0223,143.0909,27701.0
2024-03-21 12:10:00,146.07,146.14,146.04,146.13,54185.0,143.0811,143.1497,143.0517,143.1399,54185.0
2024-03-21 12:15:00,146.11,146.15,146.07,146.15,59304.0,143.1203,143.1594,143.0811,143.1594,59304.0
2024-03-21 12:20:00,146.15,146.16,146.07,146.08,81201.0,143.1594,143.1692,143.0811,143.0909,81201.0
2024-03-21 12:25:00,146.08,146.09,146.03,146.03,64418.0,143.0909,143.1007,143.0419,143.0419,64418.0
2024-03-21 12:30:00,146.04,146.06,145.89,145.89,42093.0,143.0517,143.0713,142.9048,142.9048,42093.0
2024-03-21 12:35:00,145.88,145.88,145.81,145.84,41086.0,142.895,142.895,142.8264,142.8558,41086.0
2024-03-21 12:40:00,145.85,145.94,145.85,145.88,50650.0,142.8656,142.9537,142.8656,142.895,50650.0
2024-03-21 12:45:00,145.88,145.99,145.87,145.98,52277.0,142.895,143.0027,142.8852,142.9929,52277.0
2024-03-21 12:50:00,145.98,146.02,145.96,146.01,19163.0,142.9929,143.0321,142.9733,143.0223,19163.0
2024-03-21 12:55:00,146.0,146.05,146.0,146.0,43793.0,143.0125,143.0615,143.0125,143.0125,43793.0
2024-03-21 13:00:00,146.0,146.02,145.91,145.93,48206.0,143.0125,143.0321,142.9244,142.9439,48206.0
2024-03-21 13:05:00,145.93,145.97,145.9,145.93,19708.0,142.9439,142.9831,142.9146,142.9439,19708.0
2024-03-21 13:10:00,145.93,146.08,145.93,146.06,60314.0,142.9439,143.0909,142.9439,143.0713,60314.0
2024-03-21 13:15:00,146.06,146.08,146.01,146.04,82249.0,143.0713,143.0909,143.0223,143.0517,82249.0
2024-03-21 13:20:00,146.03,146.07,146.0,146.01,44059.0,143.0419,143.0811,143.0125,143.0223,44059.0
2024-03-21 13:25:00,146.01,146.09,146.01,146.08,29999.0,143.0223,143.1007,143.0223,143.0909,29999.0
2024-03-21 13:30:00,146.08,146.13,146.04,146.06,56140.0,143.0909,143.1399,143.0517,143.0713,56140.0
2024-03-21 13:35:00,146.05,146.06,145.99,146.04,143154.0,143.0615,143.0713,143.0027,143.0517,143154.0
2024-03-21 13:40:00,146.04,146.09,146.03,146.05,61542.0,143.0517,143.1007,143.0419,143.0615,61542.0
2024-03-21 13:45:00,146.06,146.08,146.0,146.02,30772.0,143.0713,143.0909,143.0125,143.0321,30772.0
2024-03-21 13:50:00,146.02,146.07,146.02,146.04,42561.0,143.0321,143.0811,143.0321,143.0517,42561.0
2024-03-21 13:55:00,146.03,146.09,146.01,146.02,45668.0,143.0419,143.1007,143.0223,143.0321,45668.0
2024-03-21 14:00:00,146.02,146.08,145.98,146.05,68201.0,143.0321,143.0909,142.9929,143.0615,68201.0
2024-03-21 14:05:00,146.05,146.08,146.02,146.06,70021.0,143.0615,143.0909,143.0321,143.0713,70021.0
2024-03-21 14:10:00,146.07,146.14,146.05,146.07,64503.0,143.0811,143.1497,143.0615,143.0811,64503.0
2024-03-21 14:15:00,146.06,146.15,146.04,146.15,37045.0,143.0713,143.1594,143.0517,143.1594,37045.0
2024-03-21 14:20:00,146.15,146.17,146.07,146.07,99713.0,143.1594,143.179,143.0811,143.0811,99713.0
2024-03-21 14:25:00,146.06,146.11,146.05,146.09,59875.0,143.0713,143.1203,143.0615,143.1007,59875.0
2024-03-21 14:30:00,146.1,146.12,146.07,146.1,46737.0,143.1105,143.1301,143.0811,143.1105,46737.0
2024-03-21 14:35:00,146.1,146.11,146.02,146.04,99494.0,143.1105,143.1203,143.0321,143.0517,99494.0
2024-03-21 14:40:00,146.02,146.08,146.0,146.02,48259.0,143.0321,143.0909,143.0125,143.0321,48259.0
2024-03-21 14:45:00,146.03,146.07,146.01,146.01,36519.0,143.0419,143.0811,143.0223,143.0223,36519.0
2024-03-21 14:50:00,146.01,146.07,146.01,146.03,31916.0,143.0223,143.0811,143.0223,143.0419,31916.0
2024-03-21 14:55:00,146.01,146.05,145.99,146.01,64242.0,143.0223,143.0615,143.0027,143.0223,64242.0
2024-03-21 15:00:00,146.01,146.07,146.0,146.06,45354.0,143.0223,143.0811,143.0125,143.0713,45354.0
2024-03-21 15:05:00,146.06,146.09,146.03,146.08,58498.0,143.0713,143.1007,143.0419,143.0909,58498.0
2024-03-21 15:10:00,146.08,146.09,145.99,145.99,62510.0,143.0909,143.1007,143.0027,143.0027,62510.0
2024-03-21 15:15:00,145.99,146.04,145.98,146.0,40482.0,143.0027,143.0517,142.9929,143.0125,40482.0
2024-03-21 15:20:00,145.99,146.02,145.94,145.95,58713.0,143.0027,143.0321,142.9537,142.9635,58713.0
2024-03-21 15:25:00,145.95,145.99,145.93,145.99,43546.0,142.9635,143.0027,142.9439,143.0027,43546.0
2024-03-21 15:30:00,145.99,146.07,145.92,145.94,225158.0,143.0027,143.0811,142.9342,142.9537,225158.0
2024-03-21 15:35:00,145.94,145.94,145.88,145.89,74822.0,142.9537,142.9537,142.895,142.9048,74822.0
2024-03-21 15:40:00,145.89,146.0,145.89,145.94,94944.0,142.9048,143.0125,142.9048,142.9537,94944.0
2024-03-21 15:45:00,145.94,145.94,145.78,145.83,228840.0,142.9537,142.9537,142.797,142.846,228840.0
2024-03-21 15:50:00,145.83,145.85,145.72,145.79,315846.0,142.846,142.8656,142.7382,142.8068,315846.0
2024-03-21 15:55:00,145.79,145.79,145.6,145.64,753584.0,142.8068,142.8068,142.6207,142.6599,753584.0
2024-03-22 09:30:00,145.85,146.04,145.65,146.02,239658.0,142.8656,143.0517,142.6697,143.0321,239658.0
2024-03-22 09:35:00,146.03,146.22,146.02,146.03,117787.0,143.0419,143.228,143.0321,143.0419,117787.0
2024-03-22 09:40:00,146.03,146.14,146.02,146.07,168256.0,143.0419,143.1497,143.0321,143.0811,168256.0
2024-03-22 09:45:00,146.07,146.09,145.97,146.02,73032.0,143.0811,143.1007,142.9831,143.0321,73032.0
2024-03-22 09:50:00,146.0,146.04,145.93,146.0,71851.0,143.0125,143.0517,142.9439,143.0125,71851.0
2024-03-22 09:55:00,146.0,146.09,145.96,146.0,41309.0,143.0125,143.1007,142.9733,143.0125,41309.0
2024-03-22 10:00:00,146.01,146.06,145.9,145.92,48314.0,143.0223,143.0713,142.9146,142.9342,48314.0
2024-03-22 10:05:00,145.92,145.99,145.87,145.99,43206.0,142.9342,143.0027,142.8852,143.0027,43206.0
2024-03-22 10:10:00,145.99,146.01,145.84,145.84,76035.0,143.0027,143.0223,142.8558,142.8558,76035.0
2024-03-22 10:15:00,145.84,145.88,145.78,145.84,43897.0,142.8558,142.895,142.797,142.8558,43897.0
2024-03-22 10:20:00,145.85,145.88,145.76,145.78,110062.0,142.8656,142.895,142.7774,142.797,110062.0
2024-03-22 10:25:00,145.78,145.85,145.76,145.85,56138.0,142.797,142.8656,142.7774,142.8656,56138.0
2024-03-22 10:30:00,145.85,145.86,145.72,145.75,39693.0,142.8656,142.8754,142.7382,142.7676,39693.0
2024-03-22 10:35:00,145.74,145.75,145.67,145.68,63054.0,142.7578,142.7676,142.6893,142.6991,63054.0
2024-03-22 10:40:00,145.69,145.71,145.55,145.55,86476.0,142.7089,142.7285,142.5717,142.5717,86476.0
2024-03-22 10:45:00,145.55,145.55,145.48,145.53,204554.0,142.5717,142.5717,142.5032,142.5521,204554.0
2024-03-22 10:50:00,145.53,145.54,145.45,145.47,66575.0,142.5521,142.5619,142.4738,142.4934,66575.0
2024-03-22 10:55:00,145.47,145.48,145.37,145.39,79727.0,142.4934,142.5032,142.3954,142.415,79727.0
2024-03-22 11:00:00,145.39,145.46,145.39,145.46,142411.0,142.415,142.4836,142.415,142.4836,142411.0
2024-03-22 11:05:00,145.46,145.5,145.41,145.46,79983.0,142.4836,142.5227,142.4346,142.4836,79983.0
2024-03-22 11:10:00,145.46,145.52,145.46,145.5,32469.0,142.4836,142.5423,142.4836,142.5227,32469.0
2024-03-22 11:15:00,145.5,145.51,145.46,145.49,58121.0,142.5227,142.5325,142.4836,142.513,58121.0
2024-03-22 11:20:00,145.49,145.56,145.48,145.49,24429.0,142.513,142.5815,142.5032,142.513,24429.0
2024-03-22 11:25:00,145.49,145.52,145.43,145.47,34561.0,142.513,142.5423,142.4542,142.4934,34561.0
2024-03-22 11:30:00,145.48,145.5,145.44,145.47,58275.0,142.5032,142.5227,142.464,142.4934,58275.0
2024-03-22 11:35:00,145.47,145.52,145.45,145.5,22288.0,142.4934,142.5423,142.4738,142.5227,22288.0
2024-03-22 11:40:00,145.5,145.57,145.49,145.51,20421.0,142.5227,142.5913,142.513,142.5325,20421.0
2024-03-22 11:45:00,145.51,145.54,145.46,145.48,28231.0,142.5325,142.5619,142.4836,142.5032,28231.0
2024-03-22 11:50:00,145.49,145.51,145.4,145.41,19040.0,142.513,142.5325,142.4248,142.4346,19040.0
2024-03-22 11:55:00,145.41,145.42,145.38,145.41,22053.0,142.4346,142.4444,142.4052,142.4346,22053.0
2024-03-22 12:00:00,145.41,145.43,145.36,145.37,30759.0,142.4346,142.4542,142.3856,142.3954,30759.0
2024-03-22 12:05:00,145.37,145.42,145.36,145.36,19664.0,142.3954,142.4444,142.3856,142.3856,19664.0
2024-03-22 12:10:00,145.35,145.36,145.31,145.36,21788.0,142.3758,142.3856,142.3366,142.3856,21788.0
2024-03-22 12:15:00,145.36,145.39,145.33,145.36,87298.0,142.3856,142.415,142.3562,142.3856,87298.0
2024-03-22 12:20:00,145.36,145.37,145.3,145.34,29807.0,142.3856,142.3954,142.3268,142.366,29807.0
2024-03-22 12:25:00,145.34,145.36,145.3,145.34,23390.0,142.366,142.3856,142.3268,142.366,23390.0
2024-03-22 12:30:00,145.34,145.35,145.3,145.34,46835.0,142.366,142.3758,142.3268,142.366,46835.0
2024-03-22 12:35:00,145.34,145.36,145.3,145.31,38507.0,142.366,142.3856,142.3268,142.3366,38507.0
2024-03-22 12:40:00,145.31,145.35,145.29,145.34,18141.0,142.3366,142.3758,142.317,142.366,18141.0
2024-03-22 12:45:00,145.35,145.38,145.33,145.34,22445.0,142.3758,142.4052,142.3562,142.366,22445.0
2024-03-22 12:50:00,145.35,145.37,145.3,145.31,31657.0,142.3758,142.3954,142.3268,142.3366,31657.0
2024-03-22 12:55:00,145.3,145.33,145.26,145.33,12540.0,142.3268,142.3562,142.2877,142.3562,12540.0
2024-03-22 13:00:00,145.34,145.35,145.31,145.33,16214.0,142.366,142.3758,142.3366,142.3562,16214.0
2024-03-22 13:05:00,145.34,145.35,145.28,145.3,18290.0,142.366,142.3758,142.3072,142.3268,18290.0
2024-03-22 13:10:00,145.3,145.31,145.27,145.31,24335.0,142.3268,142.3366,142.2975,142.3366,24335.0
2024-03-22 13:15:00,145.31,145.4,145.3,145.39,33415.0,142.3366,142.4248,142.3268,142.415,33415.0
2024-03-22 13:20:00,145.38,145.41,145.33,145.4,43308.0,142.4052,142.4346,142.3562,142.4248,43308.0
2024-03-22 13:25:00,145.4,145.46,145.38,145.44,37364.0,142.4248,142.4836,142.4052,142.464,37364.0
2024-03-22 13:30:00,145.43,145.49,145.42,145.46,29844.0,142.4542,142.513,142.4444,142.4836,29844.0
2024-03-22 13:35:00,145.46,145.46,145.38,145.42,17121.0,142.4836,142.4836,142.4052,142.4444,17121.0
2024-03-22 13:40:00,145.42,145.44,145.4,145.44,30940.0,142.4444,142.464,142.4248,142.464,30940.0
2024-03-22 13:45:00,145.45,145.53,145.45,145.48,20548.0,142.4738,142.5521,142.4738,142.5032,20548.0
2024-03-22 13:50:00,145.48,145.57,145.48,145.55,33776.0,142.5032,142.5913,142.5032,142.5717,33776.0
2024-03-22 13:55:00,145.55,145.61,145.55,145.61,27278.0,142.5717,142.6305,142.5717,142.6305,27278.0
2024-03-22 14:00:00,145.61,145.63,145.58,145.63,29268.0,142.6305,142.6501,142.6011,142.6501,29268.0
2024-03-22 14:05:00,145.63,145.64,145.57,145.61,33838.0,142.6501,142.6599,142.5913,142.6305,33838.0
2024-03-22 14:10:00,145.61,145.63,145.59,145.61,21322.0,142.6305,142.6501,142.6109,142.6305,21322.0
2024-03-22 14:15:00,145.61,145.64,145.58,145.64,27700.0,142.6305,142.6599,142.6011,142.6599,27700.0
2024-03-22 14:20:00,145.64,145.65,145.58,145.62,25477.0,142.6599,142.6697,142.6011,142.6403,25477.0
2024-03-22 14:25:00,145.61,145.68,145.6,145.64,34734.0,142.6305,142.6991,142.6207,142.6599,34734.0
2024-03-22 14:30:00,145.64,145.65,145.54,145.59,34013.0,142.6599,142.6697,142.5619,142.6109,34013.0
2024-03-22 14:35:00,145.59,145.62,145.58,145.6,34518.0,142.6109,142.6403,142.6011,142.6207,34518.0
2024-03-22 14:40:00,145.59,145.61,145.54,145.59,18845.0,142.6109,142.6305,142.5619,142.6109,18845.0
2024-03-22 14:45:00,145.58,145.6,145.55,145.57,15125.0,142.6011,142.6207,142.5717,142.5913,15125.0
2024-03-22 14:50:00,145.56,145.59,145.53,145.56,20915.0,142.5815,142.6109,142.5521,142.5815,20915.0
2024-03-22 14:55:00,145.57,145.61,145.56,145.6,25929.0,142.5913,142.6305,142.5815,142.6207,25929.0
2024-03-22 15:00:00,145.6,145.68,145.6,145.67,75622.0,142.6207,142.6991,142.6207,142.6893,75622.0
2024-03-22 15:05:00,145.66,145.68,145.61,145.63,28600.0,142.6795,142.6991,142.6305,142.6501,28600.0
2024-03-22 15:10:00,145.63,145.64,145.47,145.54,50556.0,142.6501,142.6599,142.4934,142.5619,50556.0
2024-03-22 15:15:00,145.54,145.58,145.47,145.49,24566.0,142.5619,142.6011,142.4934,142.513,24566.0
2024-03-22 15:20:00,145.49,145.56,145.45,145.55,39468.0,142.513,142.5815,142.4738,142.5717,39468.0
2024-03-22 15:25:00,145.54,145.59,145.53,145.55,41152.0,142.5619,142.6109,142.5521,142.5717,41152.0
2024-03-22 15:30:00,145.56,145.57,145.51,145.54,63387.0,142.5815,142.5913,142.5325,142.5619,63387.0
2024-03-22 15:35:00,145.55,145.6,145.54,145.58,77731.0,142.5717,142.6207,142.5619,142.6011,77731.0
2024-03-22 15:40:00,145.58,145.65,145.55,145.63,76392.0,142.6011,142.6697,142.5717,142.6501,76392.0
2024-03-22 15:45:00,145.64,145.73,145.61,145.72,107238.0,142.6599,142.748,142.6305,142.7382,107238.0
2024-03-22 15:50:00,145.72,145.75,145.66,145.69,193089.0,142.7382,142.7676,142.6795,142.7089,193089.0
2024-03-22 15:55:00,145.69,145.7,145.42,145.43,457176.0,142.7089,142.7187,142.4444,142.4542,457176.0
2024-03-25 09:30:00,145.54,145.71,145.37,145.48,203878.0,142.5619,142.7285,142.3954,142.5032,203878.0
2024-03-25 09:35:00,145.48,145.65,145.47,145.6,91661.0,142.5032,142.6697,142.4934,142.6207,91661.0
2024-03-25 09:40:00,145.62,145.7,145.54,145.56,121004.0,142.6403,142.7187,142.5619,142.5815,121004.0
2024-03-25 09:45:00,145.56,145.59,145.46,145.59,136999.0,142.5815,142.6109,142.4836,142.6109,136999.0
2024-03-25 09:50:00,145.58,145.71,145.56,145.69,36913.0,142.6011,142.7285,142.5815,142.7089,36913.0
2024-03-25 09:55:00,145.69,145.73,145.6,145.7,55115.0,142.7089,142.748,142.6207,142.7187,55115.0
2024-03-25 10:00:00,145.68,145.82,145.66,145.78,40425.0,142.6991,142.8362,142.6795,142.797,40425.0
2024-03-25 10:05:00,145.78,145.86,145.63,145.64,73457.0,142.797,142.8754,142.6501,142.6599,73457.0
2024-03-25 10:10:00,145.64,145.68,145.54,145.64,83722.0,142.6599,142.6991,142.5619,142.6599,83722.0
2024-03-25 10:15:00,145.63,145.68,145.48,145.51,80467.0,142.6501,142.6991,142.5032,142.5325,80467.0
2024-03-25 10:20:00,145.51,145.52,145.43,145.46,44354.0,142.5325,142.5423,142.4542,142.4836,44354.0
2024-03-25 10:25:00,145.46,145.46,145.33,145.33,41397.0,142.4836,142.4836,142.3562,142.3562,41397.0
2024-03-25 10:30:00,145.33,145.37,145.21,145.24,75098.0,142.3562,142.3954,142.2387,142.2681,75098.0
2024-03-25 10:35:00,145.24,145.32,145.24,145.29,61390.0,142.2681,142.3464,142.2681,142.317,61390.0
2024-03-25 10:40:00,145.29,145.29,145.15,145.18,35576.0,142.317,142.317,142.1799,142.2093,35576.0
2024-03-25 10:45:00,145.17,145.22,145.13,145.21,28503.0,142.1995,142.2485,142.1603,142.2387,28503.0
2024-03-25 10:50:00,145.21,145.26,145.17,145.25,42804.0,142.2387,142.2877,142.1995,142.2779,42804.0
2024-03-25 10:55:00,145.24,145.33,145.23,145.33,36006.0,142.2681,142.3562,142.2583,142.3562,36006.0
2024-03-25 11:00:00,145.34,145.35,145.26,145.31,30683.0,142.366,142.3758,142.2877,142.3366,30683.0
2024-03-25 11:05:00,145.31,145.32,145.24,145.3,30836.0,142.3366,142.3464,142.2681,142.3268,30836.0
2024-03-25 11:10:00,145.31,145.33,145.26,145.28,28449.0,142.3366,142.3562,142.2877,142.3072,28449.0
2024-03-25 11:15:00,145.27,145.31,145.25,145.27,44103.0,142.2975,142.3366,142.2779,142.2975,44103.0
2024-03-25 11:20:00,145.28,145.29,145.22,145.28,16939.0,142.3072,142.317,142.2485,142.3072,16939.0
2024-03-25 11:25:00,145.26,145.36,145.26,145.34,35675.0,142.2877,142.3856,142.2877,142.366,35675.0
2024-03-25 11:30:00,145.34,145.35,145.28,145.28,32041.0,142.366,142.3758,142.3072,142.3072,32041.0
2024-03-25 11:35:00,145.28,145.29,145.25,145.27,32706.0,142.3072,142.317,142.2779,142.2975,32706.0
2024-03-25 11:40:00,145.27,145.31,145.25,145.3,11183.0,142.2975,142.3366,142.2779,142.3268,11183.0
2024-03-25 11:45:00,145.29,145.34,145.26,145.32,21066.0,142.317,142.366,142.2877,142.3464,21066.0
2024-03-25 11:50:00,145.31,145.32,145.23,145.26,34987.0,142.3366,142.3464,142.2583,142.2877,34987.0
2024-03-25 11:55:00,145.26,145.32,145.25,145.27,25516.0,142.2877,142.3464,142.2779,142.2975,25516.0
2024-03-25 12:00:00,145.26,145.27,145.18,145.19,41791.0,142.2877,142.2975,142.2093,142.2191,41791.0
2024-03-25 12:05:00,145.18,145.27,145.16,145.25,26682.0,142.2093,142.2975,142.1897,142.2779,26682.0
2024-03-25 12:10:00,145.23,145.27,145.19,145.22,18873.0,142.2583,142.2975,142.2191,142.2485,18873.0
2024-03-25 12:15:00,145.19,145.23,145.17,145.21,18444.0,142.2191,142.2583,142.1995,142.2387,18444.0
2024-03-25 12:20:00,145.24,145.28,145.21,145.26,11011.0,142.2681,142.3072,142.2387,142.2877,11011.0
2024-03-25 12:25:00,145.25,145.27,145.17,145.22,62912.0,142.2779,142.2975,142.1995,142.2485,62912.0
2024-03-25 12:30:00,145.23,145.3,145.22,145.28,27616.0,142.2583,142.3268,142.2485,142.3072,27616.0
2024-03-25 12:35:00,145.28,145.29,145.24,145.26,16404.0,142.3072,142.317,142.2681,142.2877,16404.0
2024-03-25 12:40:00,145.25,145.26,145.18,145.19,26294.0,142.2779,142.2877,142.2093,142.2191,26294.0
2024-03-25 12:45:00,145.19,145.2,145.16,145.19,28633.0,142.2191,142.2289,142.1897,142.2191,28633.0
2024-03-25 12:50:00,145.19,145.24,145.14,145.21,21284.0,142.2191,142.2681,142.1701,142.2387,21284.0
2024-03-25 12:55:00,145.21,145.23,145.14,145.15,35413.0,142.2387,142.2583,142.1701,142.1799,35413.0
2024-03-25 13:00:00,145.15,145.17,145.12,145.15,31349.0,142.1799,142.1995,142.1505,142.1799,31349.0
2024-03-25 13:05:00,145.14,145.15,145.09,145.1,32114.0,142.1701,142.1799,142.1211,142.1309,32114.0
2024-03-25 13:10:00,145.09,145.2,145.08,145.2,61202.0,142.1211,142.2289,142.1113,142.2289,61202.0
2024-03-25 13:15:00,145.2,145.2,145.14,145.17,34636.0,142.2289,142.2289,142.1701,142.1995,34636.0
2024-03-25 13:20:00,145.18,145.18,145.09,145.13,42920.0,142.2093,142.2093,142.1211,142.1603,42920.0
2024-03-25 13:25:00,145.13,145.19,145.13,145.16,30914.0,142.1603,142.2191,142.1603,142.1897,30914.0
2024-03-25 13:30:00,145.16,145.17,145.13,145.15,33544.0,142.1897,142.1995,142.1603,142.1799,33544.0
2024-03-25 13:35:00,145.15,145.17,145.14,145.16,38339.0,142.1799,142.1995,142.1701,142.1897,38339.0
2024-03-25 13:40:00,145.16,145.24,145.16,145.22,23598.0,142.1897,142.2681,142.1897,142.2485,23598.0
2024-03-25 13:45:00,145.23,145.24,145.15,145.16,23600.0,142.2583,142.2681,142.1799,142.1897,23600.0
2024-03-25 13:50:00,145.17,145.22,145.16,145.2,19938.0,142.1995,142.2485,142.1897,142.2289,19938.0
2024-03-25 13:55:00,145.21,145.21,145.16,145.18,32008.0,142.2387,142.2387,142.1897,142.2093,32008.0
2024-03-25 14:00:00,145.18,145.19,145.11,145.13,25565.0,142.2093,142.2191,142.1407,142.1603,25565.0
2024-03-25 14:05:00,145.14,145.15,145.1,145.15,38687.0,142.1701,142.1799,142.1309,142.1799,38687.0
2024-03-25 14:10:00,145.13,145.2,145.13,145.16,40792.0,142.1603,142.2289,142.1603,142.1897,40792.0
2024-03-25 14:15:00,145.16,145.2,145.14,145.16,161549.0,142.1897,142.2289,142.1701,142.1897,161549.0
2024-03-25 14:20:00,145.15,145.16,145.12,145.16,31438.0,142.1799,142.1897,142.1505,142.1897,31438.0
2024-03-25 14:25:00,145.16,145.18,145.14,145.15,30464.0,142.1897,142.2093,142.1701,142.1799,30464.0
2024-03-25 14:30:00,145.16,145.19,145.11,145.17,32257.0,142.1897,142.2191,142.1407,142.1995,32257.0
2024-03-25 14:35:00,145.17,145.19,145.14,145.18,21936.0,142.1995,142.2191,142.1701,142.2093,21936.0
2024-03-25 14:40:00,145.19,145.2,145.11,145.11,29177.0,142.2191,142.2289,142.1407,142.1407,29177.0
2024-03-25 14:45:00,145.11,145.11,145.08,145.09,95543.0,142.1407,142.1407,142.1113,142.1211,95543.0
2024-03-25 14:50:00,145.09,145.12,145.07,145.07,35626.0,142.1211,142.1505,142.1015,142.1015,35626.0
2024-03-25 14:55:00,145.06,145.13,145.06,145.13,32318.0,142.0918,142.1603,142.0918,142.1603,32318.0
2024-03-25 15:00:00,145.13,145.16,145.11,145.13,33300.0,142.1603,142.1897,142.1407,142.1603,33300.0
2024-03-25 15:05:00,145.14,145.16,145.12,145.15,36072.0,142.1701,142.1897,142.1505,142.1799,36072.0
2024-03-25 15:10:00,145.14,145.2,145.13,145.18,46154.0,142.1701,142.2289,142.1603,142.2093,46154.0
2024-03-25 15:15:00,145.18,145.18,145.09,145.13,47396.0,142.2093,142.2093,142.1211,142.1603,47396.0
2024-03-25 15:20:00,145.13,145.16,145.1,145.14,54269.0,142.1603,142.1897,142.1309,142.1701,54269.0
2024-03-25 15:25:00,145.14,145.16,145.1,145.13,67603.0,142.1701,142.1897,142.1309,142.1603,67603.0
2024-03-25 15:30:00,145.13,145.16,145.05,145.06,88155.0,142.1603,142.1897,142.082,142.0918,88155.0
2024-03-25 15:35:00,145.06,145.1,145.01,145.08,289764.0,142.0918,142.1309,142.0428,142.1113,289764.0
2024-03-25 15:40:00,145.08,145.1,145.04,145.05,94910.0,142.1113,142.1309,142.0722,142.082,94910.0
2024-03-25 15:45:00,145.05,145.13,145.02,145.13,125641.0,142.082,142.1603,142.0526,142.1603,125641.0
2024-03-25 15:50:00,145.12,145.17,145.05,145.16,223976.0,142.1505,142.1995,142.082,142.1897,223976.0
2024-03-25 15:55:00,145.17,145.26,145.13,145.23,315093.0,142.1995,142.2877,142.1603,142.2583,315093.0
2024-03-26 09:30:00,145.49,145.58,145.31,145.33,237536.0,142.513,142.6011,142.3366,142.3562,237536.0
2024-03-26 09:35:00,145.32,145.42,145.14,145.41,171890.0,142.3464,142.4444,142.1701,142.4346,171890.0
2024-03-26 09:40:00,145.4,145.55,145.37,145.53,137767.0,142.4248,142.5717,142.3954,142.5521,137767.0
2024-03-26 09:45:00,145.52,145.54,145.44,145.51,85834.0,142.5423,142.5619,142.464,142.5325,85834.0
2024-03-26 09:50:00,145.5,145.53,145.38,145.39,52390.0,142.5227,142.5521,142.4052,142.415,52390.0
2024-03-26 09:55:00,145.38,145.45,145.33,145.37,46495.0,142.4052,142.4738,142.3562,142.3954,46495.0
2024-03-26 10:00:00,145.37,145.43,145.29,145.36,135881.0,142.3954,142.4542,142.317,142.3856,135881.0
2024-03-26 10:05:00,145.37,145.4,145.32,145.37,92946.0,142.3954,142.4248,142.3464,142.3954,92946.0
2024-03-26 10:10:00,145.37,145.38,145.31,145.34,123958.0,142.3954,142.4052,142.3366,142.366,123958.0
2024-03-26 10:15:00,145.34,145.4,145.29,145.31,146910.0,142.366,142.4248,142.317,142.3366,146910.0
2024-03-26 10:20:00,145.31,145.39,145.28,145.39,65683.0,142.3366,142.415,142.3072,142.415,65683.0
2024-03-26 10:25:00,145.39,145.56,145.37,145.55,100958.0,142.415,142.5815,142.3954,142.5717,100958.0
2024-03-26 10:30:00,145.54,145.61,145.48,145.59,64171.0,142.5619,142.6305,142.5032,142.6109,64171.0
2024-03-26 10:35:00,145.59,145.63,145.57,145.59,83099.0,142.6109,142.6501,142.5913,142.6109,83099.0
2024-03-26 10:40:00,145.59,145.89,145.59,145.89,68561.0,142.6109,142.9048,142.6109,142.9048,68561.0
2024-03-26 10:45:00,145.89,145.92,145.77,145.81,155308.0,142.9048,142.9342,142.7872,142.8264,155308.0
2024-03-26 10:50:00,145.81,145.82,145.67,145.72,95983.0,142.8264,142.8362,142.6893,142.7382,95983.0
2024-03-26 10:55:00,145.72,145.72,145.64,145.69,83845.0,142.7382,142.7382,142.6599,142.7089,83845.0
2024-03-26 11:00:00,145.7,145.84,145.7,145.75,55036.0,142.7187,142.8558,142.7187,142.7676,55036.0
2024-03-26 11:05:00,145.75,145.77,145.67,145.68,34644.0,142.7676,142.7872,142.6893,142.6991,34644.0
2024-03-26 11:10:00,145.68,145.69,145.61,145.64,28589.0,142.6991,142.7089,142.6305,142.6599,28589.0
2024-03-26 11:15:00,145.64,145.75,145.63,145.75,21675.0,142.6599,142.7676,142.6501,142.7676,21675.0
2024-03-26 11:20:00,145.75,145.8,145.71,145.79,43831.0,142.7676,142.8166,142.7285,142.8068,43831.0
2024-03-26 11:25:00,145.79,145.86,145.77,145.86,32326.0,142.8068,142.8754,142.7872,142.8754,32326.0
2024-03-26 11:30:00,145.85,145.89,145.82,145.85,65982.0,142.8656,142.9048,142.8362,142.8656,65982.0
2024-03-26 11:35:00,145.85,145.85,145.73,145.75,24047.0,142.8656,142.8656,142.748,142.7676,24047.0
2024-03-26 11:40:00,145.76,145.89,145.76,145.89,22532.0,142.7774,142.9048,142.7774,142.9048,22532.0
2024-03-26 11:45:00,145.89,145.89,145.83,145.87,24529.0,142.9048,142.9048,142.846,142.8852,24529.0
2024-03-26 11:50:00,145.86,145.9,145.85,145.88,28516.0,142.8754,142.9146,142.8656,142.895,28516.0
2024-03-26 11:55:00,145.88,145.89,145.83,145.84,24662.0,142.895,142.9048,142.846,142.8558,24662.0
2024-03-26 12:00:00,145.84,145.84,145.77,145.81,38656.0,142.8558,142.8558,142.7872,142.8264,38656.0
2024-03-26 12:05:00,145.81,145.84,145.77,145.79,39741.0,142.8264,142.8558,142.7872,142.8068,39741.0
2024-03-26 12:10:00,145.78,145.81,145.75,145.77,26332.0,142.797,142.8264,142.7676,142.7872,26332.0
2024-03-26 12:15:00,145.77,145.82,145.75,145.75,44221.0,142.7872,142.8362,142.7676,142.7676,44221.0
2024-03-26 12:20:00,145.75,145.83,145.75,145.81,45347.0,142.7676,142.846,142.7676,142.8264,45347.0
2024-03-26 12:25:00,145.81,145.87,145.81,145.83,33395.0,142.8264,142.8852,142.8264,142.846,33395.0
2024-03-26 12:30:00,145.81,145.83,145.74,145.76,24276.0,142.8264,142.846,142.7578,142.7774,24276.0
2024-03-26 12:35:00,145.77,145.79,145.71,145.78,16683.0,142.7872,142.8068,142.7285,142.797,16683.0
2024-03-26 12:40:00,145.79,145.82,145.77,145.78,19940.0,142.8068,142.8362,142.7872,142.797,19940.0
2024-03-26 12:45:00,145.79,145.84,145.76,145.83,35336.0,142.8068,142.8558,142.7774,142.846,35336.0
2024-03-26 12:50:00,145.83,145.85,145.79,145.85,56750.0,142.846,142.8656,142.8068,142.8656,56750.0
2024-03-26 12:55:00,145.84,145.84,145.78,145.78,18303.0,142.8558,142.8558,142.797,142.797,18303.0
2024-03-26 13:00:00,145.78,145.81,145.72,145.72,60943.0,142.797,142.8264,142.7382,142.7382,60943.0
2024-03-26 13:05:00,145.72,145.78,145.72,145.73,44566.0,142.7382,142.797,142.7382,142.748,44566.0
2024-03-26 13:10:00,145.73,145.76,145.72,145.75,17627.0,142.748,142.7774,142.7382,142.7676,17627.0
2024-03-26 13:15:00,145.75,145.76,145.71,145.73,33948.0,142.7676,142.7774,142.7285,142.748,33948.0
2024-03-26 13:20:00,145.73,145.77,145.73,145.74,34937.0,142.748,142.7872,142.748,142.7578,34937.0
2024-03-26 13:25:00,145.74,145.79,145.7,145.76,32264.0,142.7578,142.8068,142.7187,142.7774,32264.0
2024-03-26 13:30:00,145.75,145.81,145.75,145.81,37682.0,142.7676,142.8264,142.7676,142.8264,37682.0
2024-03-26 13:35:00,145.8,145.81,145.69,145.74,41864.0,142.8166,142.8264,142.7089,142.7578,41864.0
2024-03-26 13:40:00,145.74,145.78,145.7,145.72,158724.0,142.7578,142.797,142.7187,142.7382,158724.0
2024-03-26 13:45:00,145.73,145.78,145.7,145.72,33494.0,142.748,142.797,142.7187,142.7382,33494.0
2024-03-26 13:50:00,145.71,145.72,145.66,145.69,20501.0,142.7285,142.7382,142.6795,142.7089,20501.0
2024-03-26 13:55:00,145.69,145.72,145.68,145.7,27185.0,142.7089,142.7382,142.6991,142.7187,27185.0
2024-03-26 14:00:00,145.71,145.75,145.7,145.74,19254.0,142.7285,142.7676,142.7187,142.7578,19254.0
2024-03-26 14:05:00,145.74,145.78,145.71,145.72,33098.0,142.7578,142.797,142.7285,142.7382,33098.0
2024-03-26 14:10:00,145.71,145.78,145.7,145.77,11764.0,142.7285,142.797,142.7187,142.7872,11764.0
2024-03-26 14:15:00,145.78,145.86,145.78,145.83,33120.0,142.797,142.8754,142.797,142.846,33120.0
2024-03-26 14:20:00,145.84,145.85,145.78,145.81,94985.0,142.8558,142.8656,142.797,142.8264,94985.0
2024-03-26 14:25:00,145.81,145.82,145.74,145.76,61686.0,142.8264,142.8362,142.7578,142.7774,61686.0
2024-03-26 14:30:00,145.75,145.79,145.73,145.77,33153.0,142.7676,142.8068,142.748,142.7872,33153.0
2024-03-26 14:35:00,145.77,145.77,145.7,145.71,29388.0,142.7872,142.7872,142.7187,142.7285,29388.0
2024-03-26 14:40:00,145.71,145.74,145.68,145.73,35299.0,142.7285,142.7578,142.6991,142.748,35299.0
2024-03-26 14:45:00,145.73,145.76,145.72,145.76,30069.0,142.748,142.7774,142.7382,142.7774,30069.0
2024-03-26 14:50:00,145.77,145.8,145.74,145.75,28440.0,142.7872,142.8166,142.7578,142.7676,28440.0
2024-03-26 14:55:00,145.74,145.78,145.74,145.77,39044.0,142.7578,142.797,142.7578,142.7872,39044.0
2024-03-26 15:00:00,145.77,145.77,145.72,145.75,100131.0,142.7872,142.7872,142.7382,142.7676,100131.0
2024-03-26 15:05:00,145.75,145.79,145.73,145.78,28172.0,142.7676,142.8068,142.748,142.797,28172.0
2024-03-26 15:10:00,145.78,145.83,145.78,145.83,31067.0,142.797,142.846,142.797,142.846,31067.0
2024-03-26 15:15:00,145.83,145.88,145.82,145.84,19451.0,142.846,142.895,142.8362,142.8558,19451.0
2024-03-26 15:20:00,145.84,145.92,145.81,145.9,42140.0,142.8558,142.9342,142.8264,142.9146,42140.0
2024-03-26 15:25:00,145.9,145.94,145.8,145.86,72269.0,142.9146,142.9537,142.8166,142.8754,72269.0
2024-03-26 15:30:00,145.87,145.93,145.85,145.89,80444.0,142.8852,142.9439,142.8656,142.9048,80444.0
2024-03-26 15:35:00,145.89,145.89,145.7,145.74,61527.0,142.9048,142.9048,142.7187,142.7578,61527.0
2024-03-26 15:40:00,145.73,145.85,145.72,145.76,110265.0,142.748,142.8656,142.7382,142.7774,110265.0
2024-03-26 15:45:00,145.76,145.82,145.67,145.7,125801.0,142.7774,142.8362,142.6893,142.7187,125801.0
2024-03-26 15:50:00,145.7,145.88,145.67,145.88,217179.0,142.7187,142.895,142.6893,142.895,217179.0
2024-03-26 15:55:00,145.88,145.92,145.69,145.76,506830.0,142.895,142.9342,142.7089,142.7774,506830.0
2024-03-27 09:30:00,147.01,147.31,146.62,147.1,481812.0,144.0018,144.2957,143.6198,144.09,481812.0
2024-03-27 09:35:00,147.1,147.3,147.03,147.29,242698.0,144.09,144.2859,144.0214,144.2761,242698.0
2024-03-27 09:40:00,147.3,147.38,147.21,147.36,115842.0,144.2859,144.3643,144.1978,144.3447,115842.0
2024-03-27 09:45:00,147.35,147.36,147.18,147.3,133028.0,144.3349,144.3447,144.1684,144.2859,133028.0
2024-03-27 09:50:00,147.3,147.31,147.02,147.1,144858.0,144.2859,144.2957,144.0116,144.09,144858.0
2024-03-27 09:55:00,147.11,147.19,147.07,147.1,98852.0,144.0998,144.1782,144.0606,144.09,98852.0
2024-03-27 10:00:00,147.1,147.18,147.04,147.08,220332.0,144.09,144.1684,144.0312,144.0704,220332.0
2024-03-27 10:05:00,147.08,147.08,146.89,146.9,135204.0,144.0704,144.0704,143.8843,143.8941,135204.0
2024-03-27 10:10:00,146.9,146.95,146.76,146.8,150766.0,143.8941,143.9431,143.757,143.7961,150766.0
2024-03-27 10:15:00,146.8,146.94,146.78,146.91,142788.0,143.7961,143.9333,143.7766,143.9039,142788.0
2024-03-27 10:20:00,146.91,146.91,146.71,146.74,154360.0,143.9039,143.9039,143.708,143.7374,154360.0
2024-03-27 10:25:00,146.74,146.87,146.74,146.84,76811.0,143.7374,143.8647,143.7374,143.8353,76811.0
2024-03-27 10:30:00,146.84,146.87,146.73,146.77,126134.0,143.8353,143.8647,143.7276,143.7668,126134.0
2024-03-27 10:35:00,146.77,146.91,146.77,146.81,49167.0,143.7668,143.9039,143.7668,143.8059,49167.0
2024-03-27 10:40:00,146.82,146.95,146.79,146.82,105169.0,143.8157,143.9431,143.7864,143.8157,105169.0
2024-03-27 10:45:00,146.82,146.86,146.79,146.83,62003.0,143.8157,143.8549,143.7864,143.8255,62003.0
2024-03-27 10:50:00,146.83,146.85,146.76,146.79,60648.0,143.8255,143.8451,143.757,143.7864,60648.0
2024-03-27 10:55:00,146.78,146.81,146.7,146.75,74703.0,143.7766,143.8059,143.6982,143.7472,74703.0
2024-03-27 11:00:00,146.75,146.83,146.71,146.81,34712.0,143.7472,143.8255,143.708,143.8059,34712.0
2024-03-27 11:05:00,146.81,146.81,146.74,146.78,43317.0,143.8059,143.8059,143.7374,143.7766,43317.0
2024-03-27 11:10:00,146.78,146.81,146.74,146.75,32659.0,143.7766,143.8059,143.7374,143.7472,32659.0
2024-03-27 11:15:00,146.74,146.79,146.72,146.78,45693.0,143.7374,143.7864,143.7178,143.7766,45693.0
2024-03-27 11:20:00,146.79,146.79,146.71,146.72,25137.0,143.7864,143.7864,143.708,143.7178,25137.0
2024-03-27 11:25:00,146.74,146.8,146.71,146.77,63584.0,143.7374,143.7961,143.708,143.7668,63584.0
2024-03-27 11:30:00,146.78,146.85,146.75,146.83,107306.0,143.7766,143.8451,143.7472,143.8255,107306.0
2024-03-27 11:35:00,146.84,146.89,146.83,146.86,79943.0,143.8353,143.8843,143.8255,143.8549,79943.0
2024-03-27 11:40:00,146.85,146.92,146.85,146.89,63930.0,143.8451,143.9137,143.8451,143.8843,63930.0
2024-03-27 11:45:00,146.88,146.91,146.85,146.88,47887.0,143.8745,143.9039,143.8451,143.8745,47887.0
2024-03-27 11:50:00,146.89,146.93,146.86,146.89,30274.0,143.8843,143.9235,143.8549,143.8843,30274.0
2024-03-27 11:55:00,146.9,146.91,146.78,146.78,42692.0,143.8941,143.9039,143.7766,143.7766,42692.0
2024-03-27 12:00:00,146.78,146.79,146.71,146.76,63389.0,143.7766,143.7864,143.708,143.757,63389.0
2024-03-27 12:05:00,146.75,146.82,146.74,146.82,24879.0,143.7472,143.8157,143.7374,143.8157,24879.0
2024-03-27 12:10:00,146.84,146.87,146.82,146.87,22197.0,143.8353,143.8647,143.8157,143.8647,22197.0
2024-03-27 12:15:00,146.88,146.95,146.86,146.93,56667.0,143.8745,143.9431,143.8549,143.9235,56667.0
2024-03-27 12:20:00,146.93,146.96,146.89,146.93,51597.0,143.9235,143.9529,143.8843,143.9235,51597.0
2024-03-27 12:25:00,146.93,147.02,146.92,147.01,28461.0,143.9235,144.0116,143.9137,144.0018,28461.0
2024-03-27 12:30:00,147.01,147.08,147.01,147.06,56065.0,144.0018,144.0704,144.0018,144.0508,56065.0
2024-03-27 12:35:00,147.06,147.1,147.04,147.06,30669.0,144.0508,144.09,144.0312,144.0508,30669.0
2024-03-27 12:40:00,147.06,147.15,147.05,147.1,37336.0,144.0508,144.139,144.041,144.09,37336.0
2024-03-27 12:45:00,147.1,147.11,147.03,147.08,35922.0,144.09,144.0998,144.0214,144.0704,35922.0
2024-03-27 12:50:00,147.08,147.16,147.07,147.14,34820.0,144.0704,144.1488,144.0606,144.1292,34820.0
2024-03-27 12:55:00,147.14,147.15,147.09,147.11,166448.0,144.1292,144.139,144.0802,144.0998,166448.0
2024-03-27 13:00:00,147.1,147.14,147.06,147.13,169050.0,144.09,144.1292,144.0508,144.1194,169050.0
2024-03-27 13:05:00,147.12,147.13,147.06,147.06,29260.0,144.1096,144.1194,144.0508,144.0508,29260.0
2024-03-27 13:10:00,147.06,147.07,146.99,147.06,44427.0,144.0508,144.0606,143.9823,144.0508,44427.0
2024-03-27 13:15:00,147.05,147.08,147.02,147.06,27770.0,144.041,144.0704,144.0116,144.0508,27770.0
2024-03-27 13:20:00,147.06,147.1,147.04,147.08,70761.0,144.0508,144.09,144.0312,144.0704,70761.0
2024-03-27 13:25:00,147.08,147.14,147.07,147.1,56008.0,144.0704,144.1292,144.0606,144.09,56008.0
2024-03-27 13:30:00,147.09,147.1,146.98,147.03,36152.0,144.0802,144.09,143.9725,144.0214,36152.0
2024-03-27 13:35:00,147.03,147.06,147.0,147.03,27430.0,144.0214,144.0508,143.9921,144.0214,27430.0
2024-03-27 13:40:00,147.03,147.04,146.98,147.0,34591.0,144.0214,144.0312,143.9725,143.9921,34591.0
2024-03-27 13:45:00,147.0,147.04,146.99,147.0,26960.0,143.9921,144.0312,143.9823,143.9921,26960.0
2024-03-27 13:50:00,147.0,147.01,146.95,147.0,27567.0,143.9921,144.0018,143.9431,143.9921,27567.0
2024-03-27 13:55:00,147.0,147.01,146.96,147.0,47224.0,143.9921,144.0018,143.9529,143.9921,47224.0
2024-03-27 14:00:00,147.0,147.04,146.98,147.02,41654.0,143.9921,144.0312,143.9725,144.0116,41654.0
2024-03-27 14:05:00,147.03,147.08,147.02,147.07,34966.0,144.0214,144.0704,144.0116,144.0606,34966.0
2024-03-27 14:10:00,147.07,147.09,147.02,147.08,53703.0,144.0606,144.0802,144.0116,144.0704,53703.0
2024-03-27 14:15:00,147.08,147.13,147.05,147.12,35815.0,144.0704,144.1194,144.041,144.1096,35815.0
2024-03-27 14:20:00,147.13,147.16,147.1,147.14,23228.0,144.1194,144.1488,144.09,144.1292,23228.0
2024-03-27 14:25:00,147.14,147.19,147.13,147.16,23979.0,144.1292,144.1782,144.1194,144.1488,23979.0
2024-03-27 14:30:00,147.16,147.24,147.15,147.16,55825.0,144.1488,144.2271,144.139,144.1488,55825.0
2024-03-27 14:35:00,147.15,147.19,147.12,147.19,38156.0,144.139,144.1782,144.1096,144.1782,38156.0
2024-03-27 14:40:00,147.18,147.19,147.14,147.15,29276.0,144.1684,144.1782,144.1292,144.139,29276.0
2024-03-27 14:45:00,147.14,147.14,147.08,147.09,28609.0,144.1292,144.1292,144.0704,144.0802,28609.0
2024-03-27 14:50:00,147.09,147.12,147.07,147.08,49321.0,144.0802,144.1096,144.0606,144.0704,49321.0
2024-03-27 14:55:00,147.08,147.14,147.05,147.13,37765.0,144.0704,144.1292,144.041,144.1194,37765.0
2024-03-27 15:00:00,147.13,147.21,147.13,147.19,23788.0,144.1194,144.1978,144.1194,144.1782,23788.0
2024-03-27 15:05:00,147.19,147.23,147.11,147.11,63141.0,144.1782,144.2173,144.0998,144.0998,63141.0
2024-03-27 15:10:00,147.11,147.12,147.03,147.09,191883.0,144.0998,144.1096,144.0214,144.0802,191883.0
2024-03-27 15:15:00,147.09,147.1,147.02,147.05,48342.0,144.0802,144.09,144.0116,144.041,48342.0
2024-03-27 15:20:00,147.05,147.17,147.03,147.17,65288.0,144.041,144.1586,144.0214,144.1586,65288.0
2024-03-27 15:25:00,147.18,147.26,147.12,147.22,222164.0,144.1684,144.2467,144.1096,144.2076,222164.0
2024-03-27 15:30:00,147.23,147.39,147.19,147.31,136110.0,144.2173,144.3741,144.1782,144.2957,136110.0
2024-03-27 15:35:00,147.3,147.48,147.26,147.47,117294.0,144.2859,144.4622,144.2467,144.4524,117294.0
2024-03-27 15:40:00,147.46,147.55,147.46,147.51,178195.0,144.4426,144.5308,144.4426,144.4916,178195.0
2024-03-27 15:45:00,147.51,147.55,147.37,147.41,292690.0,144.4916,144.5308,144.3545,144.3937,292690.0
2024-03-27 15:50:00,147.41,147.62,147.4,147.58,314360.0,144.3937,144.5994,144.3839,144.5602,314360.0
2024-03-27 15:55:00,147.57,147.71,147.54,147.7,753739.0,144.5504,144.6875,144.521,144.6777,753739.0
2024-03-28 09:30:00,147.92,148.09,147.83,148.01,288919.0,144.8932,145.0598,144.8051,144.9814,288919.0
2024-03-28 09:35:00,148.02,148.03,147.86,147.89,151290.0,144.9912,145.001,144.8345,144.8638,151290.0
2024-03-28 09:40:00,147.89,147.94,147.81,147.9,105254.0,144.8638,144.9128,144.7855,144.8736,105254.0
2024-03-28 09:45:00,147.89,148.1,147.85,147.93,102765.0,144.8638,145.0695,144.8247,144.903,102765.0
2024-03-28 09:50:00,147.91,148.04,147.9,148.03,56174.0,144.8834,145.0108,144.8736,145.001,56174.0
2024-03-28 09:55:00,148.04,148.07,147.93,147.98,87403.0,145.0108,145.0402,144.903,144.952,87403.0
2024-03-28 10:00:00,147.97,148.06,147.94,147.97,73740.0,144.9422,145.0304,144.9128,144.9422,73740.0
2024-03-28 10:05:00,147.97,147.97,147.87,147.91,90090.0,144.9422,144.9422,144.8443,144.8834,90090.0
2024-03-28 10:10:00,147.89,147.97,147.87,147.92,75259.0,144.8638,144.9422,144.8443,144.8932,75259.0
2024-03-28 10:15:00,147.92,147.98,147.89,147.91,52207.0,144.8932,144.952,144.8638,144.8834,52207.0
2024-03-28 10:20:00,147.91,148.04,147.9,148.02,48004.0,144.8834,145.0108,144.8736,144.9912,48004.0
2024-03-28 10:25:00,148.01,148.02,147.94,147.97,70920.0,144.9814,144.9912,144.9128,144.9422,70920.0
2024-03-28 10:30:00,147.97,148.01,147.91,147.98,52850.0,144.9422,144.9814,144.8834,144.952,52850.0
2024-03-28 10:35:00,147.99,148.01,147.91,147.99,47553.0,144.9618,144.9814,144.8834,144.9618,47553.0
2024-03-28 10:40:00,147.99,148.02,147.93,147.93,34514.0,144.9618,144.9912,144.903,144.903,34514.0
2024-03-28 10:45:00,147.93,147.98,147.9,147.93,41666.0,144.903,144.952,144.8736,144.903,41666.0
2024-03-28 10:50:00,147.93,147.98,147.9,147.95,60434.0,144.903,144.952,144.8736,144.9226,60434.0
2024-03-28 10:55:00,147.95,148.03,147.93,148.0,23240.0,144.9226,145.001,144.903,144.9716,23240.0
2024-03-28 11:00:00,148.0,148.04,147.99,148.02,38041.0,144.9716,145.0108,144.9618,144.9912,38041.0
2024-03-28 11:05:00,148.01,148.03,147.95,147.97,54102.0,144.9814,145.001,144.9226,144.9422,54102.0
2024-03-28 11:10:00,147.98,148.11,147.97,148.11,42633.0,144.952,145.0793,144.9422,145.0793,42633.0
2024-03-28 11:15:00,148.12,148.24,148.12,148.19,41900.0,145.0891,145.2067,145.0891,145.1577,41900.0
2024-03-28 11:20:00,148.19,148.2,148.08,148.11,928415.0,145.1577,145.1675,145.05,145.0793,928415.0
2024-03-28 11:25:00,148.11,148.16,148.11,148.15,28238.0,145.0793,145.1283,145.0793,145.1185,28238.0
2024-03-28 11:30:00,148.14,148.16,148.1,148.14,35211.0,145.1087,145.1283,145.0695,145.1087,35211.0
2024-03-28 11:35:00,148.14,148.15,148.06,148.07,40585.0,145.1087,145.1185,145.0304,145.0402,40585.0
2024-03-28 11:40:00,148.08,148.09,148.01,148.04,27596.0,145.05,145.0598,144.9814,145.0108,27596.0
2024-03-28 11:45:00,148.03,148.03,147.93,147.97,30504.0,145.001,145.001,144.903,144.9422,30504.0
2024-03-28 11:50:00,147.97,147.99,147.96,147.99,27353.0,144.9422,144.9618,144.9324,144.9618,27353.0
2024-03-28 11:55:00,147.99,148.04,147.99,148.03,21622.0,144.9618,145.0108,144.9618,145.001,21622.0
2024-03-28 12:00:00,148.04,148.1,148.02,148.1,27853.0,145.0108,145.0695,144.9912,145.0695,27853.0
2024-03-28 12:05:00,148.09,148.15,148.08,148.1,45218.0,145.0598,145.1185,145.05,145.0695,45218.0
2024-03-28 12:10:00,148.11,148.11,148.02,148.03,32664.0,145.0793,145.0793,144.9912,145.001,32664.0
2024-03-28 12:15:00,148.02,148.03,147.99,148.0,28943.0,144.9912,145.001,144.9618,144.9716,28943.0
2024-03-28 12:20:00,148.0,148.08,147.99,148.04,62060.0,144.9716,145.05,144.9618,145.0108,62060.0
2024-03-28 12:25:00,148.04,148.08,148.02,148.06,24436.0,145.0108,145.05,144.9912,145.0304,24436.0
2024-03-28 12:30:00,148.05,148.06,147.93,147.94,26019.0,145.0206,145.0304,144.903,144.9128,26019.0
2024-03-28 12:35:00,147.94,147.99,147.92,147.97,42076.0,144.9128,144.9618,144.8932,144.9422,42076.0
2024-03-28 12:40:00,147.96,147.99,147.92,147.94,44486.0,144.9324,144.9618,144.8932,144.9128,44486.0
2024-03-28 12:45:00,147.92,147.93,147.88,147.93,28405.0,144.8932,144.903,144.854,144.903,28405.0
2024-03-28 12:50:00,147.93,147.96,147.93,147.95,25775.0,144.903,144.9324,144.903,144.9226,25775.0
2024-03-28 12:55:00,147.95,147.97,147.92,147.97,19822.0,144.9226,144.9422,144.8932,144.9422,19822.0
2024-03-28 13:00:00,147.97,147.97,147.9,147.93,37108.0,144.9422,144.9422,144.8736,144.903,37108.0
2024-03-28 13:05:00,147.93,148.01,147.92,147.99,21267.0,144.903,144.9814,144.8932,144.9618,21267.0
2024-03-28 13:10:00,147.99,148.0,147.95,148.0,28732.0,144.9618,144.9716,144.9226,144.9716,28732.0
2024-03-28 13:15:00,148.0,148.02,147.92,148.0,43967.0,144.9716,144.9912,144.8932,144.9716,43967.0
2024-03-28 13:20:00,148.0,148.03,147.96,148.0,24847.0,144.9716,145.001,144.9324,144.9716,24847.0
2024-03-28 13:25:00,148.0,148.01,147.98,148.0,28617.0,144.9716,144.9814,144.952,144.9716,28617.0
2024-03-28 13:30:00,147.99,147.99,147.94,147.95,26302.0,144.9618,144.9618,144.9128,144.9226,26302.0
2024-03-28 13:35:00,147.95,147.98,147.89,147.97,24928.0,144.9226,144.952,144.8638,144.9422,24928.0
2024-03-28 13:40:00,147.98,148.02,147.96,148.01,21730.0,144.952,144.9912,144.9324,144.9814,21730.0
2024-03-28 13:45:00,148.0,148.01,147.94,148.01,17959.0,144.9716,144.9814,144.9128,144.9814,17959.0
2024-03-28 13:50:00,148.01,148.01,147.92,147.93,34869.0,144.9814,144.9814,144.8932,144.903,34869.0
2024-03-28 13:55:00,147.93,147.98,147.92,147.98,26282.0,144.903,144.952,144.8932,144.952,26282.0
2024-03-28 14:00:00,147.98,148.01,147.95,147.99,102723.0,144.952,144.9814,144.9226,144.9618,102723.0
2024-03-28 14:05:00,147.99,148.02,147.94,148.01,66654.0,144.9618,144.9912,144.9128,144.9814,66654.0
2024-03-28 14:10:00,148.02,148.03,147.99,148.01,55114.0,144.9912,145.001,144.9618,144.9814,55114.0
2024-03-28 14:15:00,148.0,148.01,147.95,147.97,45341.0,144.9716,144.9814,144.9226,144.9422,45341.0
2024-03-28 14:20:00,147.97,148.0,147.92,147.92,31259.0,144.9422,144.9716,144.8932,144.8932,31259.0
2024-03-28 14:25:00,147.92,147.96,147.91,147.95,37045.0,144.8932,144.9324,144.8834,144.9226,37045.0
2024-03-28 14:30:00,147.95,147.97,147.9,147.91,46421.0,144.9226,144.9422,144.8736,144.8834,46421.0
2024-03-28 14:35:00,147.92,147.94,147.88,147.9,61370.0,144.8932,144.9128,144.854,144.8736,61370.0
2024-03-28 14:40:00,147.91,147.92,147.87,147.91,49476.0,144.8834,144.8932,144.8443,144.8834,49476.0
2024-03-28 14:45:00,147.91,147.97,147.91,147.94,50476.0,144.8834,144.9422,144.8834,144.9128,50476.0
2024-03-28 14:50:00,147.95,147.96,147.91,147.96,41215.0,144.9226,144.9324,144.8834,144.9324,41215.0
2024-03-28 14:55:00,147.97,148.18,147.96,148.15,72199.0,144.9422,145.1479,144.9324,145.1185,72199.0
2024-03-28 15:00:00,148.15,148.16,148.04,148.04,85922.0,145.1185,145.1283,145.0108,145.0108,85922.0
2024-03-28 15:05:00,148.04,148.09,147.98,148.08,60741.0,145.0108,145.0598,144.952,145.05,60741.0
2024-03-28 15:10:00,148.09,148.12,148.02,148.08,68754.0,145.0598,145.0891,144.9912,145.05,68754.0
2024-03-28 15:15:00,148.07,148.12,148.06,148.06,61343.0,145.0402,145.0891,145.0304,145.0304,61343.0
2024-03-28 15:20:00,148.07,148.09,147.99,148.03,88216.0,145.0402,145.0598,144.9618,145.001,88216.0
2024-03-28 15:25:00,148.04,148.18,148.03,148.17,148305.0,145.0108,145.1479,145.001,145.1381,148305.0
2024-03-28 15:30:00,148.17,148.21,148.1,148.1,90742.0,145.1381,145.1773,145.0695,145.0695,90742.0
2024-03-28 15:35:00,148.1,148.12,148.01,148.04,91008.0,145.0695,145.0891,144.9814,145.0108,91008.0
2024-03-28 15:40:00,148.05,148.1,147.98,148.03,117006.0,145.0206,145.0695,144.952,145.001,117006.0
2024-03-28 15:45:00,148.03,148.06,147.96,147.97,185411.0,145.001,145.0304,144.9324,144.9422,185411.0
2024-03-28 15:50:00,147.98,148.0,147.9,147.93,323909.0,144.952,144.9716,144.8736,144.903,323909.0
2024-03-28 15:55:00,147.93,147.99,147.67,147.71,746100.0,144.903,144.9618,144.6483,144.6875,746100.0
2024-04-01 09:30:00,147.64,147.73,147.1,147.2,359820.0,144.619,144.7071,144.09,144.188,359820.0
2024-04-01 09:35:00,147.21,147.22,146.76,146.85,166098.0,144.1978,144.2076,143.757,143.8451,166098.0
2024-04-01 09:40:00,146.84,146.86,146.42,146.47,157983.0,143.8353,143.8549,143.4239,143.4729,157983.0
2024-04-01 09:45:00,146.47,146.53,146.32,146.38,141571.0,143.4729,143.5317,143.326,143.3847,141571.0
2024-04-01 09:50:00,146.37,146.5,146.33,146.39,83335.0,143.3749,143.5023,143.3358,143.3945,83335.0
2024-04-01 09:55:00,146.38,146.51,146.37,146.51,63708.0,143.3847,143.5121,143.3749,143.5121,63708.0
2024-04-01 10:00:00,146.49,146.51,146.34,146.34,117841.0,143.4925,143.5121,143.3456,143.3456,117841.0
2024-04-01 10:05:00,146.34,146.58,146.33,146.56,139158.0,143.3456,143.5806,143.3358,143.5611,139158.0
2024-04-01 10:10:00,146.56,146.56,146.32,146.32,64443.0,143.5611,143.5611,143.326,143.326,64443.0
2024-04-01 10:15:00,146.32,146.38,146.17,146.22,159101.0,143.326,143.3847,143.179,143.228,159101.0
2024-04-01 10:20:00,146.22,146.22,146.12,146.14,167039.0,143.228,143.228,143.1301,143.1497,167039.0
2024-04-01 10:25:00,146.14,146.24,146.14,146.23,76509.0,143.1497,143.2476,143.1497,143.2378,76509.0
2024-04-01 10:30:00,146.23,146.24,146.15,146.17,66861.0,143.2378,143.2476,143.1594,143.179,66861.0
2024-04-01 10:35:00,146.17,146.24,146.14,146.22,157522.0,143.179,143.2476,143.1497,143.228,157522.0
2024-04-01 10:40:00,146.21,146.22,146.15,146.21,78166.0,143.2182,143.228,143.1594,143.2182,78166.0
2024-04-01 10:45:00,146.2,146.2,146.08,146.11,88211.0,143.2084,143.2084,143.0909,143.1203,88211.0
2024-04-01 10:50:00,146.1,146.24,146.1,146.22,107941.0,143.1105,143.2476,143.1105,143.228,107941.0
2024-04-01 10:55:00,146.22,146.25,146.15,146.18,71147.0,143.228,143.2574,143.1594,143.1888,71147.0
2024-04-01 11:00:00,146.17,146.19,146.11,146.14,58022.0,143.179,143.1986,143.1203,143.1497,58022.0
2024-04-01 11:05:00,146.14,146.18,146.1,146.11,98275.0,143.1497,143.1888,143.1105,143.1203,98275.0
2024-04-01 11:10:00,146.11,146.13,146.05,146.08,59206.0,143.1203,143.1399,143.0615,143.0909,59206.0
2024-04-01 11:15:00,146.08,146.19,146.05,146.15,82909.0,143.0909,143.1986,143.0615,143.1594,82909.0
2024-04-01 11:20:00,146.14,146.16,146.08,146.11,83886.0,143.1497,143.1692,143.0909,143.1203,83886.0
2024-04-01 11:25:00,146.11,146.12,146.04,146.07,80318.0,143.1203,143.1301,143.0517,143.0811,80318.0
2024-04-01 11:30:00,146.06,146.14,146.05,146.14,44801.0,143.0713,143.1497,143.0615,143.1497,44801.0
2024-04-01 11:35:00,146.13,146.17,146.05,146.05,44300.0,143.1399,143.179,143.0615,143.0615,44300.0
2024-04-01 11:40:00,146.05,146.11,146.02,146.08,45960.0,143.0615,143.1203,143.0321,143.0909,45960.0
2024-04-01 11:45:00,146.08,146.08,146.01,146.08,63954.0,143.0909,143.0909,143.0223,143.0909,63954.0
2024-04-01 11:50:00,146.08,146.08,145.95,145.98,69439.0,143.0909,143.0909,142.9635,142.9929,69439.0
2024-04-01 11:55:00,145.98,146.05,145.94,145.97,29665.0,142.9929,143.0615,142.9537,142.9831,29665.0
2024-04-01 12:00:00,145.97,146.08,145.93,146.08,77277.0,142.9831,143.0909,142.9439,143.0909,77277.0
2024-04-01 12:05:00,146.08,146.12,146.04,146.04,60621.0,143.0909,143.1301,143.0517,143.0517,60621.0
2024-04-01 12:10:00,146.04,146.06,145.99,146.05,60779.0,143.0517,143.0713,143.0027,143.0615,60779.0
2024-04-01 12:15:00,146.05,146.07,146.0,146.03,45565.0,143.0615,143.0811,143.0125,143.0419,45565.0
2024-04-01 12:20:00,146.03,146.06,145.98,146.06,42434.0,143.0419,143.0713,142.9929,143.0713,42434.0
2024-04-01 12:25:00,146.06,146.16,146.06,146.16,38379.0,143.0713,143.1692,143.0713,143.1692,38379.0
2024-04-01 12:30:00,146.16,146.17,146.12,146.16,103872.0,143.1692,143.179,143.1301,143.1692,103872.0
2024-04-01 12:35:00,146.16,146.23,146.13,146.22,51072.0,143.1692,143.2378,143.1399,143.228,51072.0
2024-04-01 12:40:00,146.22,146.27,146.21,146.25,46758.0,143.228,143.277,143.2182,143.2574,46758.0
2024-04-01 12:45:00,146.25,146.28,146.21,146.26,47877.0,143.2574,143.2868,143.2182,143.2672,47877.0
2024-04-01 12:50:00,146.25,146.26,146.21,146.21,16419.0,143.2574,143.2672,143.2182,143.2182,16419.0
2024-04-01 12:55:00,146.2,146.27,146.17,146.24,40686.0,143.2084,143.277,143.179,143.2476,40686.0
2024-04-01 13:00:00,146.25,146.3,146.21,146.28,26644.0,143.2574,143.3064,143.2182,143.2868,26644.0
2024-04-01 13:05:00,146.27,146.3,146.23,146.26,34327.0,143.277,143.3064,143.2378,143.2672,34327.0
2024-04-01 13:10:00,146.26,146.35,146.23,146.32,59996.0,143.2672,143.3554,143.2378,143.326,59996.0
2024-04-01 13:15:00,146.31,146.32,146.23,146.23,20805.0,143.3162,143.326,143.2378,143.2378,20805.0
2024-04-01 13:20:00,146.24,146.28,146.21,146.27,41767.0,143.2476,143.2868,143.2182,143.277,41767.0
2024-04-01 13:25:00,146.27,146.4,146.26,146.37,34341.0,143.277,143.4043,143.2672,143.3749,34341.0
2024-04-01 13:30:00,146.37,146.37,146.27,146.29,24510.0,143.3749,143.3749,143.277,143.2966,24510.0
2024-04-01 13:35:00,146.3,146.32,146.26,146.28,41492.0,143.3064,143.326,143.2672,143.2868,41492.0
2024-04-01 13:40:00,146.29,146.34,146.27,146.33,37833.0,143.2966,143.3456,143.277,143.3358,37833.0
2024-04-01 13:45:00,146.32,146.33,146.29,146.29,31770.0,143.326,143.3358,143.2966,143.2966,31770.0
2024-04-01 13:50:00,146.3,146.3,146.23,146.28,30352.0,143.3064,143.3064,143.2378,143.2868,30352.0
2024-04-01 13:55:00,146.29,146.34,146.26,146.34,26751.0,143.2966,143.3456,143.2672,143.3456,26751.0
2024-04-01 14:00:00,146.35,146.35,146.29,146.29,27323.0,143.3554,143.3554,143.2966,143.2966,27323.0
2024-04-01 14:05:00,146.29,146.33,146.28,146.31,39347.0,143.2966,143.3358,143.2868,143.3162,39347.0
2024-04-01 14:10:00,146.31,146.32,146.28,146.31,19009.0,143.3162,143.326,143.2868,143.3162,19009.0
2024-04-01 14:15:00,146.3,146.37,146.28,146.34,29014.0,143.3064,143.3749,143.2868,143.3456,29014.0
2024-04-01 14:20:00,146.34,146.37,146.32,146.36,28992.0,143.3456,143.3749,143.326,143.3651,28992.0
2024-04-01 14:25:00,146.35,146.39,146.32,146.33,25021.0,143.3554,143.3945,143.326,143.3358,25021.0
2024-04-01 14:30:00,146.33,146.34,146.31,146.32,19544.0,143.3358,143.3456,143.3162,143.326,19544.0
2024-04-01 14:35:00,146.31,146.33,146.26,146.27,27395.0,143.3162,143.3358,143.2672,143.277,27395.0
2024-04-01 14:40:00,146.28,146.35,146.28,146.34,25927.0,143.2868,143.3554,143.2868,143.3456,25927.0
2024-04-01 14:45:00,146.33,146.34,146.22,146.24,43915.0,143.3358,143.3456,143.228,143.2476,43915.0
2024-04-01 14:50:00,146.24,146.27,146.2,146.22,46798.0,143.2476,143.277,143.2084,143.228,46798.0
2024-04-01 14:55:00,146.22,146.24,146.13,146.16,24316.0,143.228,143.2476,143.1399,143.1692,24316.0
2024-04-01 15:00:00,146.15,146.25,146.11,146.25,43873.0,143.1594,143.2574,143.1203,143.2574,43873.0
2024-04-01 15:05:00,146.27,146.37,146.27,146.32,39495.0,143.277,143.3749,143.277,143.326,39495.0
2024-04-01 15:10:00,146.33,146.34,146.28,146.33,66128.0,143.3358,143.3456,143.2868,143.3358,66128.0
2024-04-01 15:15:00,146.33,146.36,146.28,146.29,53396.0,143.3358,143.3651,143.2868,143.2966,53396.0
2024-04-01 15:20:00,146.3,146.36,146.27,146.32,41848.0,143.3064,143.3651,143.277,143.326,41848.0
2024-04-01 15:25:00,146.33,146.42,146.33,146.41,40972.0,143.3358,143.4239,143.3358,143.4141,40972.0
2024-04-01 15:30:00,146.41,146.52,146.4,146.49,62171.0,143.4141,143.5219,143.4043,143.4925,62171.0
2024-04-01 15:35:00,146.48,146.48,146.37,146.43,122786.0,143.4827,143.4827,143.3749,143.4337,122786.0
2024-04-01 15:40:00,146.44,146.52,146.42,146.49,75567.0,143.4435,143.5219,143.4239,143.4925,75567.0
2024-04-01 15:45:00,146.48,146.5,146.38,146.39,120517.0,143.4827,143.5023,143.3847,143.3945,120517.0
2024-04-01 15:50:00,146.38,146.55,146.36,146.54,212038.0,143.3847,143.5513,143.3651,143.5415,212038.0
2024-04-01 15:55:00,146.55,146.58,146.42,146.43,700754.0,143.5513,143.5806,143.4239,143.4337,700754.0
2024-04-02 09:30:00,144.49,144.65,144.09,144.37,545234.0,141.5334,141.6901,141.1416,141.4159,545234.0
2024-04-02 09:35:00,144.36,144.42,144.17,144.25,213604.0,141.4061,141.4648,141.22,141.2983,213604.0
2024-04-02 09:40:00,144.25,144.42,144.21,144.32,202107.0,141.2983,141.4648,141.2591,141.3669,202107.0
2024-04-02 09:45:00,144.32,144.33,144.11,144.13,163671.0,141.3669,141.3767,141.1612,141.1808,163671.0
2024-04-02 09:50:00,144.14,144.21,144.02,144.19,230909.0,141.1906,141.2591,141.073,141.2396,230909.0
2024-04-02 09:55:00,144.19,144.23,144.01,144.16,125903.0,141.2396,141.2787,141.0632,141.2102,125903.0
2024-04-02 10:00:00,144.18,144.18,143.9,143.95,208077.0,141.2298,141.2298,140.9555,141.0045,208077.0
2024-04-02 10:05:00,143.96,143.96,143.7,143.72,198581.0,141.0143,141.0143,140.7596,140.7792,198581.0
2024-04-02 10:10:00,143.73,143.74,143.43,143.52,167258.0,140.789,140.7988,140.4951,140.5833,167258.0
2024-04-02 10:15:00,143.53,143.9,143.53,143.89,252749.0,140.5931,140.9555,140.5931,140.9457,252749.0
2024-04-02 10:20:00,143.9,144.0,143.82,143.88,124643.0,140.9555,141.0534,140.8771,140.9359,124643.0
2024-04-02 10:25:00,143.89,143.99,143.88,143.89,87844.0,140.9457,141.0436,140.9359,140.9457,87844.0
2024-04-02 10:30:00,143.89,144.0,143.85,143.88,100910.0,140.9457,141.0534,140.9065,140.9359,100910.0
2024-04-02 10:35:00,143.88,143.98,143.84,143.96,90946.0,140.9359,141.0338,140.8967,141.0143,90946.0
2024-04-02 10:40:00,143.96,144.02,143.88,143.91,155933.0,141.0143,141.073,140.9359,140.9653,155933.0
2024-04-02 10:45:00,143.92,144.0,143.86,143.86,69839.0,140.9751,141.0534,140.9163,140.9163,69839.0
2024-04-02 10:50:00,143.87,143.91,143.82,143.86,81440.0,140.9261,140.9653,140.8771,140.9163,81440.0
2024-04-02 10:55:00,143.87,143.9,143.81,143.86,94601.0,140.9261,140.9555,140.8673,140.9163,94601.0
2024-04-02 11:00:00,143.86,143.97,143.82,143.96,101595.0,140.9163,141.0241,140.8771,141.0143,101595.0
2024-04-02 11:05:00,143.96,144.01,143.93,143.94,109655.0,141.0143,141.0632,140.9849,140.9947,109655.0
2024-04-02 11:10:00,143.96,143.99,143.9,143.99,83381.0,141.0143,141.0436,140.9555,141.0436,83381.0
2024-04-02 11:15:00,143.98,144.0,143.88,143.98,96511.0,141.0338,141.0534,140.9359,141.0338,96511.0
2024-04-02 11:20:00,143.99,144.02,143.84,143.85,60213.0,141.0436,141.073,140.8967,140.9065,60213.0
2024-04-02 11:25:00,143.86,143.91,143.84,143.89,60649.0,140.9163,140.9653,140.8967,140.9457,60649.0
2024-04-02 11:30:00,143.88,144.06,143.87,144.01,56793.0,140.9359,141.1122,140.9261,141.0632,56793.0
2024-04-02 11:35:00,144.02,144.08,143.88,143.88,78931.0,141.073,141.1318,140.9359,140.9359,78931.0
2024-04-02 11:40:00,143.89,143.96,143.87,143.91,45569.0,140.9457,141.0143,140.9261,140.9653,45569.0
2024-04-02 11:45:00,143.91,143.92,143.75,143.75,46963.0,140.9653,140.9751,140.8086,140.8086,46963.0
2024-04-02 11:50:00,143.75,143.79,143.68,143.68,46709.0,140.8086,140.8477,140.74,140.74,46709.0
2024-04-02 11:55:00,143.68,143.78,143.67,143.75,52203.0,140.74,140.8379,140.7302,140.8086,52203.0
2024-04-02 12:00:00,143.75,143.75,143.58,143.63,44313.0,140.8086,140.8086,140.642,140.691,44313.0
2024-04-02 12:05:00,143.62,143.67,143.6,143.65,39243.0,140.6812,140.7302,140.6616,140.7106,39243.0
2024-04-02 12:10:00,143.65,143.67,143.62,143.63,32155.0,140.7106,140.7302,140.6812,140.691,32155.0
2024-04-02 12:15:00,143.64,143.7,143.58,143.6,44175.0,140.7008,140.7596,140.642,140.6616,44175.0
2024-04-02 12:20:00,143.61,143.71,143.58,143.69,100165.0,140.6714,140.7694,140.642,140.7498,100165.0
2024-04-02 12:25:00,143.69,143.76,143.69,143.71,105442.0,140.7498,140.8184,140.7498,140.7694,105442.0
2024-04-02 12:30:00,143.71,143.73,143.68,143.69,49009.0,140.7694,140.789,140.74,140.7498,49009.0
2024-04-02 12:35:00,143.68,143.8,143.67,143.77,60309.0,140.74,140.8575,140.7302,140.8281,60309.0
2024-04-02 12:40:00,143.78,143.82,143.75,143.76,44401.0,140.8379,140.8771,140.8086,140.8184,44401.0
2024-04-02 12:45:00,143.76,143.79,143.71,143.75,69467.0,140.8184,140.8477,140.7694,140.8086,69467.0
2024-04-02 12:50:00,143.74,143.76,143.72,143.74,62937.0,140.7988,140.8184,140.7792,140.7988,62937.0
2024-04-02 12:55:00,143.75,143.78,143.69,143.72,60751.0,140.8086,140.8379,140.7498,140.7792,60751.0
2024-04-02 13:00:00,143.73,143.78,143.68,143.75,86045.0,140.789,140.8379,140.74,140.8086,86045.0
2024-04-02 13:05:00,143.77,143.77,143.63,143.65,158785.0,140.8281,140.8281,140.691,140.7106,158785.0
2024-04-02 13:10:00,143.65,143.67,143.54,143.59,95708.0,140.7106,140.7302,140.6029,140.6518,95708.0
2024-04-02 13:15:00,143.58,143.65,143.56,143.63,80625.0,140.642,140.7106,140.6224,140.691,80625.0
2024-04-02 13:20:00,143.63,143.68,143.59,143.63,53602.0,140.691,140.74,140.6518,140.691,53602.0
2024-04-02 13:25:00,143.63,143.65,143.59,143.6,56960.0,140.691,140.7106,140.6518,140.6616,56960.0
2024-04-02 13:30:00,143.59,143.62,143.54,143.61,50636.0,140.6518,140.6812,140.6029,140.6714,50636.0
2024-04-02 13:35:00,143.62,143.67,143.59,143.61,50095.0,140.6812,140.7302,140.6518,140.6714,50095.0
2024-04-02 13:40:00,143.6,143.66,143.59,143.65,122143.0,140.6616,140.7204,140.6518,140.7106,122143.0
2024-04-02 13:45:00,143.65,143.72,143.62,143.7,69429.0,140.7106,140.7792,140.6812,140.7596,69429.0
2024-04-02 13:50:00,143.7,143.74,143.66,143.74,56056.0,140.7596,140.7988,140.7204,140.7988,56056.0
2024-04-02 13:55:00,143.73,143.82,143.71,143.76,70380.0,140.789,140.8771,140.7694,140.8184,70380.0
2024-04-02 14:00:00,143.77,143.81,143.74,143.77,37415.0,140.8281,140.8673,140.7988,140.8281,37415.0
2024-04-02 14:05:00,143.77,143.79,143.72,143.76,66746.0,140.8281,140.8477,140.7792,140.8184,66746.0
2024-04-02 14:10:00,143.76,143.79,143.71,143.73,60062.0,140.8184,140.8477,140.7694,140.789,60062.0
2024-04-02 14:15:00,143.74,143.81,143.71,143.8,95308.0,140.7988,140.8673,140.7694,140.8575,95308.0
2024-04-02 14:20:00,143.8,143.81,143.73,143.79,84670.0,140.8575,140.8673,140.789,140.8477,84670.0
2024-04-02 14:25:00,143.79,143.87,143.79,143.79,68320.0,140.8477,140.9261,140.8477,140.8477,68320.0
2024-04-02 14:30:00,143.79,143.86,143.79,143.81,72686.0,140.8477,140.9163,140.8477,140.8673,72686.0
2024-04-02 14:35:00,143.81,143.87,143.74,143.86,63100.0,140.8673,140.9261,140.7988,140.9163,63100.0
2024-04-02 14:40:00,143.86,143.92,143.83,143.88,78493.0,140.9163,140.9751,140.8869,140.9359,78493.0
2024-04-02 14:45:00,143.89,143.94,143.82,143.93,80472.0,140.9457,140.9947,140.8771,140.9849,80472.0
2024-04-02 14:50:00,143.94,143.98,143.9,143.94,80964.0,140.9947,141.0338,140.9555,140.9947,80964.0
2024-04-02 14:55:00,143.93,143.97,143.87,143.91,68380.0,140.9849,141.0241,140.9261,140.9653,68380.0
2024-04-02 15:00:00,143.9,144.02,143.86,144.02,89403.0,140.9555,141.073,140.9163,141.073,89403.0
2024-04-02 15:05:00,144.02,144.17,144.02,144.04,153801.0,141.073,141.22,141.073,141.0926,153801.0
2024-04-02 15:10:00,144.05,144.07,143.91,143.92,118232.0,141.1024,141.122,140.9653,140.9751,118232.0
2024-04-02 15:15:00,143.91,143.99,143.88,143.91,87441.0,140.9653,141.0436,140.9359,140.9653,87441.0
2024-04-02 15:20:00,143.91,143.98,143.87,143.98,93706.0,140.9653,141.0338,140.9261,141.0338,93706.0
2024-04-02 15:25:00,143.97,144.07,143.97,144.02,163287.0,141.0241,141.122,141.0241,141.073,163287.0
2024-04-02 15:30:00,144.03,144.18,143.99,144.14,142906.0,141.0828,141.2298,141.0436,141.1906,142906.0
2024-04-02 15:35:00,144.15,144.21,144.14,144.15,84352.0,141.2004,141.2591,141.1906,141.2004,84352.0
2024-04-02 15:40:00,144.15,144.15,144.02,144.09,138414.0,141.2004,141.2004,141.073,141.1416,138414.0
2024-04-02 15:45:00,144.09,144.18,144.04,144.18,183097.0,141.1416,141.2298,141.0926,141.2298,183097.0
2024-04-02 15:50:00,144.17,144.2,144.06,144.19,376764.0,141.22,141.2493,141.1122,141.2396,376764.0
2024-04-02 15:55:00,144.19,144.21,144.09,144.19,638822.0,141.2396,141.2591,141.1416,141.2396,638822.0
2024-04-03 09:30:00,144.44,144.65,144.22,144.6,352642.0,141.4844,141.6901,141.2689,141.6412,352642.0
2024-04-03 09:35:00,144.61,144.64,144.29,144.32,223106.0,141.651,141.6803,141.3375,141.3669,223106.0
2024-04-03 09:40:00,144.34,144.63,144.31,144.59,145134.0,141.3865,141.6705,141.3571,141.6314,145134.0
2024-04-03 09:45:00,144.6,144.75,144.55,144.62,99659.0,141.6412,141.7881,141.5922,141.6608,99659.0
2024-04-03 09:50:00,144.63,144.74,144.61,144.65,97784.0,141.6705,141.7783,141.651,141.6901,97784.0
2024-04-03 09:55:00,144.66,144.66,144.53,144.54,88675.0,141.6999,141.6999,141.5726,141.5824,88675.0
2024-04-03 10:00:00,144.55,145.09,144.55,144.89,252913.0,141.5922,142.1211,141.5922,141.9252,252913.0
2024-04-03 10:05:00,144.88,145.06,144.82,144.85,89841.0,141.9154,142.0918,141.8567,141.886,89841.0
2024-04-03 10:10:00,144.84,145.03,144.78,145.0,147655.0,141.8763,142.0624,141.8175,142.033,147655.0
2024-04-03 10:15:00,145.0,145.03,144.93,145.01,153221.0,142.033,142.0624,141.9644,142.0428,153221.0
2024-04-03 10:20:00,145.0,145.02,144.87,144.88,114369.0,142.033,142.0526,141.9056,141.9154,114369.0
2024-04-03 10:25:00,144.88,144.92,144.72,144.75,74561.0,141.9154,141.9546,141.7587,141.7881,74561.0
2024-04-03 10:30:00,144.76,144.86,144.74,144.78,76082.0,141.7979,141.8958,141.7783,141.8175,76082.0
2024-04-03 10:35:00,144.79,144.82,144.71,144.75,70245.0,141.8273,141.8567,141.7489,141.7881,70245.0
2024-04-03 10:40:00,144.75,144.75,144.59,144.67,81910.0,141.7881,141.7881,141.6314,141.7097,81910.0
2024-04-03 10:45:00,144.69,144.69,144.63,144.64,90361.0,141.7293,141.7293,141.6705,141.6803,90361.0
2024-04-03 10:50:00,144.64,144.68,144.62,144.64,83989.0,141.6803,141.7195,141.6608,141.6803,83989.0
2024-04-03 10:55:00,144.65,144.69,144.51,144.52,82627.0,141.6901,141.7293,141.553,141.5628,82627.0
2024-04-03 11:00:00,144.53,144.65,144.51,144.64,93208.0,141.5726,141.6901,141.553,141.6803,93208.0
2024-04-03 11:05:00,144.63,144.8,144.63,144.8,53678.0,141.6705,141.8371,141.6705,141.8371,53678.0
2024-04-03 11:10:00,144.8,144.82,144.7,144.74,76292.0,141.8371,141.8567,141.7391,141.7783,76292.0
2024-04-03 11:15:00,144.74,144.74,144.64,144.69,147767.0,141.7783,141.7783,141.6803,141.7293,147767.0
2024-04-03 11:20:00,144.7,144.72,144.65,144.71,63030.0,141.7391,141.7587,141.6901,141.7489,63030.0
2024-04-03 11:25:00,144.7,144.7,144.6,144.62,70264.0,141.7391,141.7391,141.6412,141.6608,70264.0
2024-04-03 11:30:00,144.62,144.65,144.59,144.63,58629.0,141.6608,141.6901,141.6314,141.6705,58629.0
2024-04-03 11:35:00,144.63,144.66,144.59,144.63,38151.0,141.6705,141.6999,141.6314,141.6705,38151.0
2024-04-03 11:40:00,144.64,144.65,144.57,144.57,60371.0,141.6803,141.6901,141.6118,141.6118,60371.0
2024-04-03 11:45:00,144.56,144.57,144.51,144.53,81727.0,141.602,141.6118,141.553,141.5726,81727.0
2024-04-03 11:50:00,144.53,144.53,144.45,144.5,55279.0,141.5726,141.5726,141.4942,141.5432,55279.0
2024-04-03 11:55:00,144.49,144.49,144.44,144.46,45924.0,141.5334,141.5334,141.4844,141.504,45924.0
2024-04-03 12:00:00,144.46,144.47,144.39,144.47,83533.0,141.504,141.5138,141.4355,141.5138,83533.0
2024-04-03 12:05:00,144.47,144.53,144.45,144.52,54142.0,141.5138,141.5726,141.4942,141.5628,54142.0
2024-04-03 12:10:00,144.52,144.56,144.46,144.5,64146.0,141.5628,141.602,141.504,141.5432,64146.0
2024-04-03 12:15:00,144.5,144.5,144.39,144.47,77222.0,141.5432,141.5432,141.4355,141.5138,77222.0
2024-04-03 12:20:00,144.47,144.55,144.46,144.53,85640.0,141.5138,141.5922,141.504,141.5726,85640.0
2024-04-03 12:25:00,144.54,144.58,144.48,144.57,37120.0,141.5824,141.6216,141.5236,141.6118,37120.0
2024-04-03 12:30:00,144.57,144.6,144.53,144.57,78200.0,141.6118,141.6412,141.5726,141.6118,78200.0
2024-04-03 12:35:00,144.57,144.58,144.2,144.24,161282.0,141.6118,141.6216,141.2493,141.2885,161282.0
2024-04-03 12:40:00,144.24,144.37,144.24,144.34,68490.0,141.2885,141.4159,141.2885,141.3865,68490.0
2024-04-03 12:45:00,144.34,144.35,144.28,144.35,83463.0,141.3865,141.3963,141.3277,141.3963,83463.0
2024-04-03 12:50:00,144.35,144.38,144.32,144.35,64511.0,141.3963,141.4257,141.3669,141.3963,64511.0
2024-04-03 12:55:00,144.34,144.4,144.33,144.34,45999.0,141.3865,141.4453,141.3767,141.3865,45999.0
2024-04-03 13:00:00,144.34,144.39,144.33,144.37,59853.0,141.3865,141.4355,141.3767,141.4159,59853.0
2024-04-03 13:05:00,144.36,144.42,144.33,144.4,37030.0,141.4061,141.4648,141.3767,141.4453,37030.0
2024-04-03 13:10:00,144.41,144.43,144.37,144.38,65266.0,141.4551,141.4746,141.4159,141.4257,65266.0
2024-04-03 13:15:00,144.37,144.38,144.33,144.36,54326.0,141.4159,141.4257,141.3767,141.4061,54326.0
2024-04-03 13:20:00,144.36,144.42,144.31,144.39,49114.0,141.4061,141.4648,141.3571,141.4355,49114.0
2024-04-03 13:25:00,144.39,144.42,144.38,144.4,67775.0,141.4355,141.4648,141.4257,141.4453,67775.0
2024-04-03 13:30:00,144.41,144.44,144.35,144.43,33544.0,141.4551,141.4844,141.3963,141.4746,33544.0
2024-04-03 13:35:00,144.43,144.45,144.39,144.43,33937.0,141.4746,141.4942,141.4355,141.4746,33937.0
2024-04-03 13:40:00,144.43,144.46,144.42,144.43,25469.0,141.4746,141.504,141.4648,141.4746,25469.0
2024-04-03 13:45:00,144.42,144.46,144.4,144.43,41054.0,141.4648,141.504,141.4453,141.4746,41054.0
2024-04-03 13:50:00,144.43,144.46,144.39,144.39,22750.0,141.4746,141.504,141.4355,141.4355,22750.0
2024-04-03 13:55:00,144.4,144.4,144.35,144.37,25373.0,141.4453,141.4453,141.3963,141.4159,25373.0
2024-04-03 14:00:00,144.37,144.38,144.34,144.36,24682.0,141.4159,141.4257,141.3865,141.4061,24682.0
2024-04-03 14:05:00,144.36,144.42,144.35,144.38,54419.0,141.4061,141.4648,141.3963,141.4257,54419.0
2024-04-03 14:10:00,144.38,144.4,144.34,144.34,44425.0,141.4257,141.4453,141.3865,141.3865,44425.0
2024-04-03 14:15:00,144.34,144.37,144.23,144.25,53635.0,141.3865,141.4159,141.2787,141.2983,53635.0
2024-04-03 14:20:00,144.26,144.28,144.21,144.25,45564.0,141.3081,141.3277,141.2591,141.2983,45564.0
2024-04-03 14:25:00,144.25,144.25,144.16,144.2,35039.0,141.2983,141.2983,141.2102,141.2493,35039.0
2024-04-03 14:30:00,144.2,144.22,144.12,144.2,121334.0,141.2493,141.2689,141.171,141.2493,121334.0
2024-04-03 14:35:00,144.21,144.24,144.18,144.2,54650.0,141.2591,141.2885,141.2298,141.2493,54650.0
2024-04-03 14:40:00,144.2,144.2,144.15,144.17,48046.0,141.2493,141.2493,141.2004,141.22,48046.0
2024-04-03 14:45:00,144.17,144.2,144.14,144.18,39867.0,141.22,141.2493,141.1906,141.2298,39867.0
2024-04-03 14:50:00,144.18,144.24,144.14,144.19,35109.0,141.2298,141.2885,141.1906,141.2396,35109.0
2024-04-03 14:55:00,144.19,144.22,144.15,144.16,48627.0,141.2396,141.2689,141.2004,141.2102,48627.0
2024-04-03 15:00:00,144.15,144.18,144.1,144.13,64943.0,141.2004,141.2298,141.1514,141.1808,64943.0
2024-04-03 15:05:00,144.12,144.15,144.03,144.05,51061.0,141.171,141.2004,141.0828,141.1024,51061.0
2024-04-03 15:10:00,144.05,144.09,143.82,143.84,114464.0,141.1024,141.1416,140.8771,140.8967,114464.0
2024-04-03 15:15:00,143.84,143.92,143.68,143.8,180114.0,140.8967,140.9751,140.74,140.8575,180114.0
2024-04-03 15:20:00,143.8,143.83,143.7,143.72,83305.0,140.8575,140.8869,140.7596,140.7792,83305.0
2024-04-03 15:25:00,143.72,143.83,143.7,143.83,93294.0,140.7792,140.8869,140.7596,140.8869,93294.0
2024-04-03 15:30:00,143.84,144.01,143.82,143.98,90178.0,140.8967,141.0632,140.8771,141.0338,90178.0
2024-04-03 15:35:00,143.99,144.14,143.98,144.09,129774.0,141.0436,141.1906,141.0338,141.1416,129774.0
2024-04-03 15:40:00,144.08,144.11,144.02,144.05,101989.0,141.1318,141.1612,141.073,141.1024,101989.0
2024-04-03 15:45:00,144.06,144.24,144.05,144.24,249549.0,141.1122,141.2885,141.1024,141.2885,249549.0
2024-04-03 15:50:00,144.24,144.24,144.09,144.15,230263.0,141.2885,141.2885,141.1416,141.2004,230263.0
2024-04-03 15:55:00,144.15,144.15,144.01,144.04,580696.0,141.2004,141.2004,141.0632,141.0926,580696.0
2024-04-04 09:30:00,144.93,145.02,144.77,144.82,290382.0,141.9644,142.0526,141.8077,141.8567,290382.0
2024-04-04 09:35:00,144.84,144.92,144.47,144.55,183151.0,141.8763,141.9546,141.5138,141.5922,183151.0
2024-04-04 09:40:00,144.56,144.81,144.56,144.75,106933.0,141.602,141.8469,141.602,141.7881,106933.0
2024-04-04 09:45:00,144.75,144.88,144.71,144.75,100676.0,141.7881,141.9154,141.7489,141.7881,100676.0
2024-04-04 09:50:00,144.75,144.77,144.48,144.52,141051.0,141.7881,141.8077,141.5236,141.5628,141051.0
2024-04-04 09:55:00,144.52,144.54,144.4,144.42,123822.0,141.5628,141.5824,141.4453,141.4648,123822.0
2024-04-04 10:00:00,144.41,144.42,144.34,144.36,173326.0,141.4551,141.4648,141.3865,141.4061,173326.0
2024-04-04 10:05:00,144.36,144.37,144.19,144.19,411415.0,141.4061,141.4159,141.2396,141.2396,411415.0
2024-04-04 10:10:00,144.19,144.3,144.13,144.23,333109.0,141.2396,141.3473,141.1808,141.2787,333109.0
2024-04-04 10:15:00,144.22,144.23,144.15,144.22,52474.0,141.2689,141.2787,141.2004,141.2689,52474.0
2024-04-04 10:20:00,144.21,144.31,144.19,144.21,78634.0,141.2591,141.3571,141.2396,141.2591,78634.0
2024-04-04 10:25:00,144.22,144.3,144.19,144.28,77477.0,141.2689,141.3473,141.2396,141.3277,77477.0
2024-04-04 10:30:00,144.28,144.3,144.15,144.16,105948.0,141.3277,141.3473,141.2004,141.2102,105948.0
2024-04-04 10:35:00,144.16,144.16,143.98,144.05,133424.0,141.2102,141.2102,141.0338,141.1024,133424.0
2024-04-04 10:40:00,144.05,144.09,144.03,144.04,173575.0,141.1024,141.1416,141.0828,141.0926,173575.0
2024-04-04 10:45:00,144.03,144.05,144.0,144.02,147953.0,141.0828,141.1024,141.0534,141.073,147953.0
2024-04-04 10:50:00,144.02,144.06,143.99,144.0,66970.0,141.073,141.1122,141.0436,141.0534,66970.0
2024-04-04 10:55:00,144.0,144.05,143.93,144.0,204680.0,141.0534,141.1024,140.9849,141.0534,204680.0
2024-04-04 11:00:00,144.0,144.06,143.97,143.98,63354.0,141.0534,141.1122,141.0241,141.0338,63354.0
2024-04-04 11:05:00,143.98,144.03,143.96,143.97,82576.0,141.0338,141.0828,141.0143,141.0241,82576.0
2024-04-04 11:10:00,143.97,144.03,143.96,143.99,84851.0,141.0241,141.0828,141.0143,141.0436,84851.0
2024-04-04 11:15:00,144.0,144.02,143.95,143.99,52665.0,141.0534,141.073,141.0045,141.0436,52665.0
2024-04-04 11:20:00,143.99,144.1,143.95,144.09,75604.0,141.0436,141.1514,141.0045,141.1416,75604.0
2024-04-04 11:25:00,144.09,144.16,144.08,144.12,63622.0,141.1416,141.2102,141.1318,141.171,63622.0
2024-04-04 11:30:00,144.12,144.12,144.03,144.09,63203.0,141.171,141.171,141.0828,141.1416,63203.0
2024-04-04 11:35:00,144.09,144.14,144.07,144.12,49037.0,141.1416,141.1906,141.122,141.171,49037.0
2024-04-04 11:40:00,144.13,144.19,144.11,144.17,101321.0,141.1808,141.2396,141.1612,141.22,101321.0
2024-04-04 11:45:00,144.17,144.2,144.15,144.16,23603.0,141.22,141.2493,141.2004,141.2102,23603.0
2024-04-04 11:50:00,144.16,144.25,144.16,144.22,56064.0,141.2102,141.2983,141.2102,141.2689,56064.0
2024-04-04 11:55:00,144.22,144.24,144.16,144.18,66375.0,141.2689,141.2885,141.2102,141.2298,66375.0
2024-04-04 12:00:00,144.17,144.19,144.12,144.19,69174.0,141.22,141.2396,141.171,141.2396,69174.0
2024-04-04 12:05:00,144.19,144.27,144.19,144.24,96360.0,141.2396,141.3179,141.2396,141.2885,96360.0
2024-04-04 12:10:00,144.24,144.28,144.21,144.26,71057.0,141.2885,141.3277,141.2591,141.3081,71057.0
2024-04-04 12:15:00,144.26,144.26,144.21,144.21,31200.0,141.3081,141.3081,141.2591,141.2591,31200.0
2024-04-04 12:20:00,144.21,144.23,144.16,144.22,43209.0,141.2591,141.2787,141.2102,141.2689,43209.0
2024-04-04 12:25:00,144.22,144.24,144.2,144.23,23795.0,141.2689,141.2885,141.2493,141.2787,23795.0
2024-04-04 12:30:00,144.22,144.22,144.18,144.18,48603.0,141.2689,141.2689,141.2298,141.2298,48603.0
2024-04-04 12:35:00,144.18,144.22,144.15,144.19,33361.0,141.2298,141.2689,141.2004,141.2396,33361.0
2024-04-04 12:40:00,144.19,144.19,144.14,144.18,20367.0,141.2396,141.2396,141.1906,141.2298,20367.0
2024-04-04 12:45:00,144.18,144.2,144.15,144.18,20092.0,141.2298,141.2493,141.2004,141.2298,20092.0
2024-04-04 12:50:00,144.18,144.2,144.15,144.2,36957.0,141.2298,141.2493,141.2004,141.2493,36957.0
2024-04-04 12:55:00,144.21,144.21,144.12,144.15,28316.0,141.2591,141.2591,141.171,141.2004,28316.0
2024-04-04 13:00:00,144.15,144.17,144.12,144.13,23319.0,141.2004,141.22,141.171,141.1808,23319.0
2024-04-04 13:05:00,144.12,144.18,144.12,144.17,25975.0,141.171,141.2298,141.171,141.22,25975.0
2024-04-04 13:10:00,144.17,144.17,144.08,144.09,22064.0,141.22,141.22,141.1318,141.1416,22064.0
2024-04-04 13:15:00,144.09,144.11,144.04,144.11,20573.0,141.1416,141.1612,141.0926,141.1612,20573.0
2024-04-04 13:20:00,144.11,144.14,144.07,144.08,24512.0,141.1612,141.1906,141.122,141.1318,24512.0
2024-04-04 13:25:00,144.09,144.12,144.08,144.1,20667.0,141.1416,141.171,141.1318,141.1514,20667.0
2024-04-04 13:30:00,144.1,144.1,144.01,144.01,38280.0,141.1514,141.1514,141.0632,141.0632,38280.0
2024-04-04 13:35:00,144.01,144.05,143.99,144.03,75755.0,141.0632,141.1024,141.0436,141.0828,75755.0
2024-04-04 13:40:00,144.03,144.05,143.97,144.0,64511.0,141.0828,141.1024,141.0241,141.0534,64511.0
2024-04-04 13:45:00,143.99,144.0,143.88,143.94,64695.0,141.0436,141.0534,140.9359,140.9947,64695.0
2024-04-04 13:50:00,143.94,143.94,143.87,143.88,90123.0,140.9947,140.9947,140.9261,140.9359,90123.0
2024-04-04 13:55:00,143.88,143.9,143.74,143.81,136330.0,140.9359,140.9555,140.7988,140.8673,136330.0
2024-04-04 14:00:00,143.81,143.81,143.73,143.76,99489.0,140.8673,140.8673,140.789,140.8184,99489.0
2024-04-04 14:05:00,143.76,143.76,143.4,143.41,201027.0,140.8184,140.8184,140.4657,140.4755,201027.0
2024-04-04 14:10:00,143.38,143.43,143.28,143.31,213301.0,140.4461,140.4951,140.3482,140.3776,213301.0
2024-04-04 14:15:00,143.3,143.31,143.15,143.18,149368.0,140.3678,140.3776,140.2208,140.2502,149368.0
2024-04-04 14:20:00,143.18,143.33,143.11,143.3,132051.0,140.2502,140.3972,140.1817,140.3678,132051.0
2024-04-04 14:25:00,143.29,143.36,143.01,143.03,143657.0,140.358,140.4265,140.0837,140.1033,143657.0
2024-04-04 14:30:00,143.03,143.03,142.69,142.72,247662.0,140.1033,140.1033,139.7702,139.7996,247662.0
2024-04-04 14:35:00,142.73,143.05,142.73,142.96,516511.0,139.8094,140.1229,139.8094,140.0347,516511.0
2024-04-04 14:40:00,142.95,142.95,142.62,142.63,84370.0,140.0249,140.0249,139.7017,139.7115,84370.0
2024-04-04 14:45:00,142.64,142.8,142.64,142.8,173086.0,139.7213,139.878,139.7213,139.878,173086.0
2024-04-04 14:50:00,142.79,142.85,142.68,142.71,96214.0,139.8682,139.927,139.7605,139.7898,96214.0
2024-04-04 14:55:00,142.71,142.71,142.51,142.61,155254.0,139.7898,139.7898,139.5939,139.6919,155254.0
2024-04-04 15:00:00,142.61,142.61,142.44,142.5,209456.0,139.6919,139.6919,139.5254,139.5841,209456.0
2024-04-04 15:05:00,142.51,142.69,142.51,142.64,138973.0,139.5939,139.7702,139.5939,139.7213,138973.0
2024-04-04 15:10:00,142.63,142.64,142.52,142.62,130068.0,139.7115,139.7213,139.6037,139.7017,130068.0
2024-04-04 15:15:00,142.61,142.62,142.45,142.48,184585.0,139.6919,139.7017,139.5352,139.5645,184585.0
2024-04-04 15:20:00,142.48,142.6,142.47,142.49,133433.0,139.5645,139.6821,139.5547,139.5743,133433.0
2024-04-04 15:25:00,142.48,142.52,142.29,142.3,156295.0,139.5645,139.6037,139.3784,139.3882,156295.0
2024-04-04 15:30:00,142.29,142.41,142.18,142.18,164467.0,139.3784,139.496,139.2707,139.2707,164467.0
2024-04-04 15:35:00,142.18,142.19,142.04,142.04,193004.0,139.2707,139.2805,139.1335,139.1335,193004.0
2024-04-04 15:40:00,142.04,142.09,141.87,142.0,176763.0,139.1335,139.1825,138.967,139.0944,176763.0
2024-04-04 15:45:00,142.0,142.2,141.98,142.19,288407.0,139.0944,139.2903,139.0748,139.2805,288407.0
2024-04-04 15:50:00,142.19,142.27,142.02,142.27,420399.0,139.2805,139.3588,139.114,139.3588,420399.0
2024-04-04 15:55:00,142.27,142.31,141.93,142.05,1151006.0,139.3588,139.398,139.0258,139.1433,1151006.0
2024-04-05 09:30:00,141.73,142.04,141.61,142.04,399452.0,138.8299,139.1335,138.7123,139.1335,399452.0
2024-04-05 09:35:00,142.05,142.3,141.93,142.21,239105.0,139.1433,139.3882,139.0258,139.3001,239105.0
2024-04-05 09:40:00,142.21,142.51,142.18,142.49,92698.0,139.3001,139.5939,139.2707,139.5743,92698.0
2024-04-05 09:45:00,142.5,142.67,142.45,142.51,90437.0,139.5841,139.7507,139.5352,139.5939,90437.0
2024-04-05 09:50:00,142.5,142.66,142.5,142.62,114003.0,139.5841,139.7409,139.5841,139.7017,114003.0
2024-04-05 09:55:00,142.62,142.73,142.58,142.58,57900.0,139.7017,139.8094,139.6625,139.6625,57900.0
2024-04-05 10:00:00,142.59,142.67,142.44,142.5,90123.0,139.6723,139.7507,139.5254,139.5841,90123.0
2024-04-05 10:05:00,142.51,142.65,142.41,142.53,95032.0,139.5939,139.7311,139.496,139.6135,95032.0
2024-04-05 10:10:00,142.53,142.67,142.47,142.51,71250.0,139.6135,139.7507,139.5547,139.5939,71250.0
2024-04-05 10:15:00,142.51,142.53,142.44,142.53,139160.0,139.5939,139.6135,139.5254,139.6135,139160.0
2024-04-05 10:20:00,142.52,142.56,142.41,142.46,96859.0,139.6037,139.6429,139.496,139.545,96859.0
2024-04-05 10:25:00,142.45,142.54,142.33,142.53,230212.0,139.5352,139.6233,139.4176,139.6135,230212.0
2024-04-05 10:30:00,142.52,142.64,142.47,142.63,65005.0,139.6037,139.7213,139.5547,139.7115,65005.0
2024-04-05 10:35:00,142.62,142.64,142.5,142.53,51384.0,139.7017,139.7213,139.5841,139.6135,51384.0
2024-04-05 10:40:00,142.54,142.6,142.51,142.55,45427.0,139.6233,139.6821,139.5939,139.6331,45427.0
2024-04-05 10:45:00,142.55,142.74,142.53,142.74,46851.0,139.6331,139.8192,139.6135,139.8192,46851.0
2024-04-05 10:50:00,142.73,142.89,142.73,142.83,82804.0,139.8094,139.9662,139.8094,139.9074,82804.0
2024-04-05 10:55:00,142.83,142.96,142.82,142.94,106082.0,139.9074,140.0347,139.8976,140.0151,106082.0
2024-04-05 11:00:00,142.93,142.93,142.74,142.75,126677.0,140.0053,140.0053,139.8192,139.829,126677.0
2024-04-05 11:05:00,142.75,142.84,142.69,142.83,90991.0,139.829,139.9172,139.7702,139.9074,90991.0
2024-04-05 11:10:00,142.84,142.97,142.8,142.89,45980.0,139.9172,140.0445,139.878,139.9662,45980.0
2024-04-05 11:15:00,142.89,142.91,142.81,142.87,71672.0,139.9662,139.9857,139.8878,139.9466,71672.0
2024-04-05 11:20:00,142.89,143.01,142.87,143.01,51224.0,139.9662,140.0837,139.9466,140.0837,51224.0
2024-04-05 11:25:00,143.0,143.16,142.97,143.15,55392.0,140.0739,140.2306,140.0445,140.2208,55392.0
2024-04-05 11:30:00,143.15,143.17,143.07,143.13,75415.0,140.2208,140.2404,140.1425,140.2012,75415.0
2024-04-05 11:35:00,143.13,143.13,143.02,143.11,46611.0,140.2012,140.2012,140.0935,140.1817,46611.0
2024-04-05 11:40:00,143.1,143.37,143.08,143.34,86118.0,140.1719,140.4363,140.1523,140.4069,86118.0
2024-04-05 11:45:00,143.35,143.44,143.33,143.33,69486.0,140.4167,140.5049,140.3972,140.3972,69486.0
2024-04-05 11:50:00,143.34,143.42,143.32,143.39,51026.0,140.4069,140.4853,140.3874,140.4559,51026.0
2024-04-05 11:55:00,143.39,143.53,143.39,143.48,79710.0,140.4559,140.5931,140.4559,140.5441,79710.0
2024-04-05 12:00:00,143.49,143.53,143.43,143.46,51798.0,140.5539,140.5931,140.4951,140.5245,51798.0
2024-04-05 12:05:00,143.46,143.5,143.32,143.5,203881.0,140.5245,140.5637,140.3874,140.5637,203881.0
2024-04-05 12:10:00,143.49,143.55,143.45,143.52,94704.0,140.5539,140.6126,140.5147,140.5833,94704.0
2024-04-05 12:15:00,143.52,143.57,143.49,143.5,49014.0,140.5833,140.6322,140.5539,140.5637,49014.0
2024-04-05 12:20:00,143.5,143.55,143.45,143.54,44528.0,140.5637,140.6126,140.5147,140.6029,44528.0
2024-04-05 12:25:00,143.54,143.56,143.46,143.5,36889.0,140.6029,140.6224,140.5245,140.5637,36889.0
2024-04-05 12:30:00,143.51,143.53,143.41,143.5,49855.0,140.5735,140.5931,140.4755,140.5637,49855.0
2024-04-05 12:35:00,143.5,143.57,143.49,143.56,38077.0,140.5637,140.6322,140.5539,140.6224,38077.0
2024-04-05 12:40:00,143.56,143.57,143.48,143.52,32442.0,140.6224,140.6322,140.5441,140.5833,32442.0
2024-04-05 12:45:00,143.52,143.56,143.44,143.44,56094.0,140.5833,140.6224,140.5049,140.5049,56094.0
2024-04-05 12:50:00,143.45,143.6,143.45,143.56,64669.0,140.5147,140.6616,140.5147,140.6224,64669.0
2024-04-05 12:55:00,143.56,143.69,143.52,143.67,54691.0,140.6224,140.7498,140.5833,140.7302,54691.0
2024-04-05 13:00:00,143.67,143.67,143.52,143.54,67830.0,140.7302,140.7302,140.5833,140.6029,67830.0
2024-04-05 13:05:00,143.53,143.54,143.35,143.4,102499.0,140.5931,140.6029,140.4167,140.4657,102499.0
2024-04-05 13:10:00,143.4,143.43,143.32,143.33,168026.0,140.4657,140.4951,140.3874,140.3972,168026.0
2024-04-05 13:15:00,143.34,143.4,143.3,143.3,101538.0,140.4069,140.4657,140.3678,140.3678,101538.0
2024-04-05 13:20:00,143.31,143.44,143.31,143.43,46604.0,140.3776,140.5049,140.3776,140.4951,46604.0
2024-04-05 13:25:00,143.43,143.46,143.37,143.42,58842.0,140.4951,140.5245,140.4363,140.4853,58842.0
2024-04-05 13:30:00,143.43,143.51,143.43,143.48,38880.0,140.4951,140.5735,140.4951,140.5441,38880.0
2024-04-05 13:35:00,143.49,143.51,143.39,143.39,120340.0,140.5539,140.5735,140.4559,140.4559,120340.0
2024-04-05 13:40:00,143.4,143.46,143.27,143.33,53301.0,140.4657,140.5245,140.3384,140.3972,53301.0
2024-04-05 13:45:00,143.34,143.34,143.23,143.28,57328.0,140.4069,140.4069,140.2992,140.3482,57328.0
2024-04-05 13:50:00,143.28,143.33,143.22,143.24,72011.0,140.3482,140.3972,140.2894,140.309,72011.0
2024-04-05 13:55:00,143.23,143.24,143.07,143.13,63162.0,140.2992,140.309,140.1425,140.2012,63162.0
2024-04-05 14:00:00,143.14,143.15,142.97,143.09,155058.0,140.211,140.2208,140.0445,140.1621,155058.0
2024-04-05 14:05:00,143.09,143.42,143.09,143.41,172408.0,140.1621,140.4853,140.1621,140.4755,172408.0
2024-04-05 14:10:00,143.4,143.45,143.32,143.39,76953.0,140.4657,140.5147,140.3874,140.4559,76953.0
2024-04-05 14:15:00,143.39,143.45,143.38,143.43,57333.0,140.4559,140.5147,140.4461,140.4951,57333.0
2024-04-05 14:20:00,143.43,143.58,143.38,143.39,69704.0,140.4951,140.642,140.4461,140.4559,69704.0
2024-04-05 14:25:00,143.39,143.43,143.24,143.24,78733.0,140.4559,140.4951,140.309,140.309,78733.0
2024-04-05 14:30:00,143.24,143.36,143.24,143.34,95750.0,140.309,140.4265,140.309,140.4069,95750.0
2024-04-05 14:35:00,143.34,143.43,143.32,143.36,117274.0,140.4069,140.4951,140.3874,140.4265,117274.0
2024-04-05 14:40:00,143.36,143.39,143.2,143.27,60965.0,140.4265,140.4559,140.2698,140.3384,60965.0
2024-04-05 14:45:00,143.28,143.28,143.1,143.11,46151.0,140.3482,140.3482,140.1719,140.1817,46151.0
2024-04-05 14:50:00,143.11,143.14,143.04,143.1,42927.0,140.1817,140.211,140.1131,140.1719,42927.0
2024-04-05 14:55:00,143.1,143.21,143.01,143.21,73551.0,140.1719,140.2796,140.0837,140.2796,73551.0
2024-04-05 15:00:00,143.21,143.26,143.16,143.23,45618.0,140.2796,140.3286,140.2306,140.2992,45618.0
2024-04-05 15:05:00,143.23,143.27,143.15,143.22,76768.0,140.2992,140.3384,140.2208,140.2894,76768.0
2024-04-05 15:10:00,143.22,143.32,143.2,143.31,65307.0,140.2894,140.3874,140.2698,140.3776,65307.0
2024-04-05 15:15:00,143.31,143.32,143.23,143.3,51519.0,140.3776,140.3874,140.2992,140.3678,51519.0
2024-04-05 15:20:00,143.3,143.3,143.14,143.22,50722.0,140.3678,140.3678,140.211,140.2894,50722.0
2024-04-05 15:25:00,143.22,143.26,143.17,143.24,57222.0,140.2894,140.3286,140.2404,140.309,57222.0
2024-04-05 15:30:00,143.23,143.45,143.2,143.42,86865.0,140.2992,140.5147,140.2698,140.4853,86865.0
2024-04-05 15:35:00,143.42,143.42,143.26,143.3,64662.0,140.4853,140.4853,140.3286,140.3678,64662.0
2024-04-05 15:40:00,143.3,143.34,143.22,143.26,49051.0,140.3678,140.4069,140.2894,140.3286,49051.0
2024-04-05 15:45:00,143.25,143.39,143.23,143.35,103684.0,140.3188,140.4559,140.2992,140.4167,103684.0
2024-04-05 15:50:00,143.34,143.43,143.32,143.43,168498.0,140.4069,140.4951,140.3874,140.4951,168498.0
2024-04-05 15:55:00,143.43,143.43,143.25,143.25,568887.0,140.4951,140.4951,140.3188,140.3188,568887.0
2024-04-08 09:30:00,142.99,143.11,142.7,142.87,243329.0,140.0641,140.1817,139.78,139.9466,243329.0
2024-04-08 09:35:00,142.88,142.91,142.54,142.7,100204.0,139.9564,139.9857,139.6233,139.78,100204.0
2024-04-08 09:40:00,142.7,142.79,142.64,142.78,131103.0,139.78,139.8682,139.7213,139.8584,131103.0
2024-04-08 09:45:00,142.78,143.04,142.77,142.9,60291.0,139.8584,140.1131,139.8486,139.9759,60291.0
2024-04-08 09:50:00,142.91,143.02,142.9,143.0,58997.0,139.9857,140.0935,139.9759,140.0739,58997.0
2024-04-08 09:55:00,143.01,143.02,142.85,142.86,115668.0,140.0837,140.0935,139.927,139.9368,115668.0
2024-04-08 10:00:00,142.87,142.88,142.81,142.81,75056.0,139.9466,139.9564,139.8878,139.8878,75056.0
2024-04-08 10:05:00,142.81,142.91,142.8,142.87,95065.0,139.8878,139.9857,139.878,139.9466,95065.0
2024-04-08 10:10:00,142.87,142.96,142.83,142.86,165244.0,139.9466,140.0347,139.9074,139.9368,165244.0
2024-04-08 10:15:00,142.86,142.94,142.79,142.85,133004.0,139.9368,140.0151,139.8682,139.927,133004.0
2024-04-08 10:20:00,142.85,142.9,142.82,142.89,128207.0,139.927,139.9759,139.8976,139.9662,128207.0
2024-04-08 10:25:00,142.9,142.97,142.89,142.94,106114.0,139.9759,140.0445,139.9662,140.0151,106114.0
2024-04-08 10:30:00,142.95,143.03,142.93,143.0,130077.0,140.0249,140.1033,140.0053,140.0739,130077.0
2024-04-08 10:35:00,143.0,143.04,142.94,143.02,128201.0,140.0739,140.1131,140.0151,140.0935,128201.0
2024-04-08 10:40:00,143.02,143.05,142.97,143.03,96025.0,140.0935,140.1229,140.0445,140.1033,96025.0
2024-04-08 10:45:00,143.03,143.08,143.02,143.05,50043.0,140.1033,140.1523,140.0935,140.1229,50043.0
2024-04-08 10:50:00,143.05,143.1,142.99,143.06,57002.0,140.1229,140.1719,140.0641,140.1327,57002.0
2024-04-08 10:55:00,143.06,143.11,143.02,143.03,38101.0,140.1327,140.1817,140.0935,140.1033,38101.0
2024-04-08 11:00:00,143.04,143.04,142.89,143.01,75987.0,140.1131,140.1131,139.9662,140.0837,75987.0
2024-04-08 11:05:00,143.01,143.02,142.91,142.93,33854.0,140.0837,140.0935,139.9857,140.0053,33854.0
2024-04-08 11:10:00,142.92,142.96,142.87,142.89,45098.0,139.9955,140.0347,139.9466,139.9662,45098.0
2024-04-08 11:15:00,142.9,142.92,142.86,142.88,24067.0,139.9759,139.9955,139.9368,139.9564,24067.0
2024-04-08 11:20:00,142.88,142.96,142.88,142.94,30018.0,139.9564,140.0347,139.9564,140.0151,30018.0
2024-04-08 11:25:00,142.94,142.94,142.84,142.85,43760.0,140.0151,140.0151,139.9172,139.927,43760.0
2024-04-08 11:30:00,142.85,142.87,142.81,142.83,54747.0,139.927,139.9466,139.8878,139.9074,54747.0
2024-04-08 11:35:00,142.83,142.83,142.69,142.75,64412.0,139.9074,139.9074,139.7702,139.829,64412.0
2024-04-08 11:40:00,142.74,142.75,142.67,142.68,36460.0,139.8192,139.829,139.7507,139.7605,36460.0
2024-04-08 11:45:00,142.68,142.69,142.58,142.63,42632.0,139.7605,139.7702,139.6625,139.7115,42632.0
2024-04-08 11:50:00,142.62,142.69,142.61,142.68,70615.0,139.7017,139.7702,139.6919,139.7605,70615.0
2024-04-08 11:55:00,142.67,142.68,142.61,142.67,47970.0,139.7507,139.7605,139.6919,139.7507,47970.0
2024-04-08 12:00:00,142.66,142.69,142.57,142.64,53775.0,139.7409,139.7702,139.6527,139.7213,53775.0
2024-04-08 12:05:00,142.64,142.78,142.61,142.69,45838.0,139.7213,139.8584,139.6919,139.7702,45838.0
2024-04-08 12:10:00,142.69,142.73,142.67,142.73,32550.0,139.7702,139.8094,139.7507,139.8094,32550.0
2024-04-08 12:15:00,142.72,142.79,142.69,142.75,445591.0,139.7996,139.8682,139.7702,139.829,445591.0
2024-04-08 12:20:00,142.75,142.77,142.68,142.69,64373.0,139.829,139.8486,139.7605,139.7702,64373.0
2024-04-08 12:25:00,142.69,142.8,142.68,142.73,146349.0,139.7702,139.878,139.7605,139.8094,146349.0
2024-04-08 12:30:00,142.73,142.77,142.71,142.77,243253.0,139.8094,139.8486,139.7898,139.8486,243253.0
2024-04-08 12:35:00,142.77,142.8,142.67,142.68,72767.0,139.8486,139.878,139.7507,139.7605,72767.0
2024-04-08 12:40:00,142.69,142.78,142.69,142.76,73361.0,139.7702,139.8584,139.7702,139.8388,73361.0
2024-04-08 12:45:00,142.77,142.8,142.74,142.75,61260.0,139.8486,139.878,139.8192,139.829,61260.0
2024-04-08 12:50:00,142.75,142.82,142.75,142.81,43136.0,139.829,139.8976,139.829,139.8878,43136.0
2024-04-08 12:55:00,142.81,142.92,142.79,142.91,59948.0,139.8878,139.9955,139.8682,139.9857,59948.0
2024-04-08 13:00:00,142.91,142.92,142.86,142.87,42788.0,139.9857,139.9955,139.9368,139.9466,42788.0
2024-04-08 13:05:00,142.87,142.88,142.82,142.82,39681.0,139.9466,139.9564,139.8976,139.8976,39681.0
2024-04-08 13:10:00,142.82,142.86,142.8,142.83,71018.0,139.8976,139.9368,139.878,139.9074,71018.0
2024-04-08 13:15:00,142.83,142.86,142.78,142.82,94201.0,139.9074,139.9368,139.8584,139.8976,94201.0
2024-04-08 13:20:00,142.82,142.86,142.81,142.84,508696.0,139.8976,139.9368,139.8878,139.9172,508696.0
2024-04-08 13:25:00,142.83,142.84,142.77,142.84,39586.0,139.9074,139.9172,139.8486,139.9172,39586.0
2024-04-08 13:30:00,142.84,142.85,142.8,142.8,69872.0,139.9172,139.927,139.878,139.878,69872.0
2024-04-08 13:35:00,142.81,142.83,142.75,142.79,38044.0,139.8878,139.9074,139.829,139.8682,38044.0
2024-04-08 13:40:00,142.79,142.83,142.77,142.83,37958.0,139.8682,139.9074,139.8486,139.9074,37958.0
2024-04-08 13:45:00,142.83,142.84,142.78,142.83,55336.0,139.9074,139.9172,139.8584,139.9074,55336.0
2024-04-08 13:50:00,142.83,142.87,142.8,142.87,36197.0,139.9074,139.9466,139.878,139.9466,36197.0
2024-04-08 13:55:00,142.87,142.98,142.87,142.94,55116.0,139.9466,140.0543,139.9466,140.0151,55116.0
2024-04-08 14:00:00,142.94,142.95,142.84,142.85,422911.0,140.0151,140.0249,139.9172,139.927,422911.0
2024-04-08 14:05:00,142.86,142.97,142.84,142.97,68775.0,139.9368,140.0445,139.9172,140.0445,68775.0
2024-04-08 14:10:00,142.97,142.98,142.91,142.95,201584.0,140.0445,140.0543,139.9857,140.0249,201584.0
2024-04-08 14:15:00,142.95,142.97,142.91,142.92,23318.0,140.0249,140.0445,139.9857,139.9955,23318.0
2024-04-08 14:20:00,142.93,142.97,142.87,142.87,43322.0,140.0053,140.0445,139.9466,139.9466,43322.0
2024-04-08 14:25:00,142.88,142.98,142.87,142.94,52806.0,139.9564,140.0543,139.9466,140.0151,52806.0
2024-04-08 14:30:00,142.94,142.94,142.9,142.9,41066.0,140.0151,140.0151,139.9759,139.9759,41066.0
2024-04-08 14:35:00,142.91,142.91,142.82,142.86,48685.0,139.9857,139.9857,139.8976,139.9368,48685.0
2024-04-08 14:40:00,142.86,142.88,142.84,142.85,28372.0,139.9368,139.9564,139.9172,139.927,28372.0
2024-04-08 14:45:00,142.85,142.89,142.78,142.88,47298.0,139.927,139.9662,139.8584,139.9564,47298.0
2024-04-08 14:50:00,142.89,142.89,142.82,142.88,33944.0,139.9662,139.9662,139.8976,139.9564,33944.0
2024-04-08 14:55:00,142.88,142.88,142.82,142.86,38911.0,139.9564,139.9564,139.8976,139.9368,38911.0
2024-04-08 15:00:00,142.87,142.9,142.8,142.8,60963.0,139.9466,139.9759,139.878,139.878,60963.0
2024-04-08 15:05:00,142.81,142.85,142.74,142.84,81413.0,139.8878,139.927,139.8192,139.9172,81413.0
2024-04-08 15:10:00,142.84,142.86,142.8,142.83,41079.0,139.9172,139.9368,139.878,139.9074,41079.0
2024-04-08 15:15:00,142.82,142.84,142.79,142.83,41834.0,139.8976,139.9172,139.8682,139.9074,41834.0
2024-04-08 15:20:00,142.84,142.88,142.76,142.79,66191.0,139.9172,139.9564,139.8388,139.8682,66191.0
2024-04-08 15:25:00,142.8,142.91,142.76,142.9,57188.0,139.878,139.9857,139.8388,139.9759,57188.0
2024-04-08 15:30:00,142.9,142.98,142.86,142.96,97685.0,139.9759,140.0543,139.9368,140.0347,97685.0
2024-04-08 15:35:00,142.97,142.97,142.79,142.81,104039.0,140.0445,140.0445,139.8682,139.8878,104039.0
2024-04-08 15:40:00,142.82,142.82,142.69,142.72,77530.0,139.8976,139.8976,139.7702,139.7996,77530.0
2024-04-08 15:45:00,142.71,142.79,142.7,142.79,126290.0,139.7898,139.8682,139.78,139.8682,126290.0
2024-04-08 15:50:00,142.78,142.82,142.68,142.81,225319.0,139.8584,139.8976,139.7605,139.8878,225319.0
2024-04-08 15:55:00,142.81,142.85,142.72,142.81,839476.0,139.8878,139.927,139.7996,139.8878,839476.0
2024-04-09 09:30:00,143.07,143.14,142.87,142.97,299637.0,140.1425,140.211,139.9466,140.0445,299637.0
2024-04-09 09:35:00,142.98,143.2,142.87,143.19,155999.0,140.0543,140.2698,139.9466,140.26,155999.0
2024-04-09 09:40:00,143.19,143.21,142.96,143.01,96741.0,140.26,140.2796,140.0347,140.0837,96741.0
2024-04-09 09:45:00,143.0,143.04,142.88,142.92,345384.0,140.0739,140.1131,139.9564,139.9955,345384.0
2024-04-09 09:50:00,142.92,142.94,142.66,142.7,111995.0,139.9955,140.0151,139.7409,139.78,111995.0
2024-04-09 09:55:00,142.7,142.75,142.65,142.69,137494.0,139.78,139.829,139.7311,139.7702,137494.0
2024-04-09 10:00:00,142.69,142.83,142.66,142.83,82886.0,139.7702,139.9074,139.7409,139.9074,82886.0
2024-04-09 10:05:00,142.82,142.91,142.81,142.9,84178.0,139.8976,139.9857,139.8878,139.9759,84178.0
2024-04-09 10:10:00,142.9,143.05,142.9,142.97,99107.0,139.9759,140.1229,139.9759,140.0445,99107.0
2024-04-09 10:15:00,142.98,143.02,142.91,142.97,50100.0,140.0543,140.0935,139.9857,140.0445,50100.0
2024-04-09 10:20:00,142.97,143.07,142.94,143.07,57783.0,140.0445,140.1425,140.0151,140.1425,57783.0
2024-04-09 10:25:00,143.07,143.13,142.97,142.97,100560.0,140.1425,140.2012,140.0445,140.0445,100560.0
2024-04-09 10:30:00,142.97,142.98,142.79,142.82,134011.0,140.0445,140.0543,139.8682,139.8976,134011.0
2024-04-09 10:35:00,142.83,142.86,142.52,142.54,101640.0,139.9074,139.9368,139.6037,139.6233,101640.0
2024-04-09 10:40:00,142.55,142.59,142.31,142.41,110134.0,139.6331,139.6723,139.398,139.496,110134.0
2024-04-09 10:45:00,142.42,142.47,142.28,142.3,95173.0,139.5058,139.5547,139.3686,139.3882,95173.0
2024-04-09 10:50:00,142.31,142.43,142.28,142.42,113640.0,139.398,139.5156,139.3686,139.5058,113640.0
2024-04-09 10:55:00,142.42,142.59,142.39,142.59,57471.0,139.5058,139.6723,139.4764,139.6723,57471.0
2024-04-09 11:00:00,142.58,142.65,142.54,142.59,70742.0,139.6625,139.7311,139.6233,139.6723,70742.0
2024-04-09 11:05:00,142.58,142.64,142.51,142.61,70634.0,139.6625,139.7213,139.5939,139.6919,70634.0
2024-04-09 11:10:00,142.6,142.61,142.54,142.56,99637.0,139.6821,139.6919,139.6233,139.6429,99637.0
2024-04-09 11:15:00,142.56,142.77,142.56,142.76,47271.0,139.6429,139.8486,139.6429,139.8388,47271.0
2024-04-09 11:20:00,142.75,142.76,142.6,142.62,66723.0,139.829,139.8388,139.6821,139.7017,66723.0
2024-04-09 11:25:00,142.62,142.7,142.55,142.59,58127.0,139.7017,139.78,139.6331,139.6723,58127.0
2024-04-09 11:30:00,142.59,142.66,142.55,142.61,63390.0,139.6723,139.7409,139.6331,139.6919,63390.0
2024-04-09 11:35:00,142.61,142.66,142.55,142.56,86241.0,139.6919,139.7409,139.6331,139.6429,86241.0
2024-04-09 11:40:00,142.56,142.71,142.52,142.68,84567.0,139.6429,139.7898,139.6037,139.7605,84567.0
2024-04-09 11:45:00,142.67,142.7,142.63,142.67,65814.0,139.7507,139.78,139.7115,139.7507,65814.0
2024-04-09 11:50:00,142.65,142.67,142.53,142.61,142372.0,139.7311,139.7507,139.6135,139.6919,142372.0
2024-04-09 11:55:00,142.62,142.63,142.58,142.59,159136.0,139.7017,139.7115,139.6625,139.6723,159136.0
2024-04-09 12:00:00,142.59,142.66,142.55,142.62,114139.0,139.6723,139.7409,139.6331,139.7017,114139.0
2024-04-09 12:05:00,142.62,142.62,142.5,142.56,310009.0,139.7017,139.7017,139.5841,139.6429,310009.0
2024-04-09 12:10:00,142.55,142.66,142.5,142.58,279610.0,139.6331,139.7409,139.5841,139.6625,279610.0
2024-04-09 12:15:00,142.58,142.62,142.5,142.56,148116.0,139.6625,139.7017,139.5841,139.6429,148116.0
2024-04-09 12:20:00,142.56,142.58,142.53,142.57,139291.0,139.6429,139.6625,139.6135,139.6527,139291.0
2024-04-09 12:25:00,142.56,142.58,142.48,142.55,80150.0,139.6429,139.6625,139.5645,139.6331,80150.0
2024-04-09 12:30:00,142.56,142.75,142.55,142.73,193561.0,139.6429,139.829,139.6331,139.8094,193561.0
2024-04-09 12:35:00,142.72,142.74,142.69,142.72,39796.0,139.7996,139.8192,139.7702,139.7996,39796.0
2024-04-09 12:40:00,142.71,142.75,142.68,142.71,38669.0,139.7898,139.829,139.7605,139.7898,38669.0
2024-04-09 12:45:00,142.71,142.73,142.67,142.67,36653.0,139.7898,139.8094,139.7507,139.7507,36653.0
2024-04-09 12:50:00,142.67,142.67,142.48,142.5,51586.0,139.7507,139.7507,139.5645,139.5841,51586.0
2024-04-09 12:55:00,142.49,142.58,142.48,142.52,33692.0,139.5743,139.6625,139.5645,139.6037,33692.0
2024-04-09 13:00:00,142.52,142.59,142.51,142.59,52568.0,139.6037,139.6723,139.5939,139.6723,52568.0
2024-04-09 13:05:00,142.59,142.67,142.56,142.66,30784.0,139.6723,139.7507,139.6429,139.7409,30784.0
2024-04-09 13:10:00,142.66,142.69,142.64,142.68,58887.0,139.7409,139.7702,139.7213,139.7605,58887.0
2024-04-09 13:15:00,142.68,142.69,142.58,142.64,66528.0,139.7605,139.7702,139.6625,139.7213,66528.0
2024-04-09 13:20:00,142.65,142.75,142.62,142.62,33989.0,139.7311,139.829,139.7017,139.7017,33989.0
2024-04-09 13:25:00,142.61,142.64,142.52,142.56,40029.0,139.6919,139.7213,139.6037,139.6429,40029.0
2024-04-09 13:30:00,142.56,142.62,142.54,142.62,36198.0,139.6429,139.7017,139.6233,139.7017,36198.0
2024-04-09 13:35:00,142.62,142.7,142.6,142.69,36196.0,139.7017,139.78,139.6821,139.7702,36196.0
2024-04-09 13:40:00,142.69,142.71,142.54,142.57,36268.0,139.7702,139.7898,139.6233,139.6527,36268.0
2024-04-09 13:45:00,142.57,142.61,142.49,142.51,42324.0,139.6527,139.6919,139.5743,139.5939,42324.0
2024-04-09 13:50:00,142.5,142.58,142.47,142.49,36717.0,139.5841,139.6625,139.5547,139.5743,36717.0
2024-04-09 13:55:00,142.5,142.5,142.44,142.45,90110.0,139.5841,139.5841,139.5254,139.5352,90110.0
2024-04-09 14:00:00,142.44,142.51,142.37,142.51,49579.0,139.5254,139.5939,139.4568,139.5939,49579.0
2024-04-09 14:05:00,142.52,142.62,142.5,142.62,97263.0,139.6037,139.7017,139.5841,139.7017,97263.0
2024-04-09 14:10:00,142.63,142.64,142.57,142.6,73815.0,139.7115,139.7213,139.6527,139.6821,73815.0
2024-04-09 14:15:00,142.59,142.68,142.59,142.66,69888.0,139.6723,139.7605,139.6723,139.7409,69888.0
2024-04-09 14:20:00,142.67,142.69,142.58,142.59,58534.0,139.7507,139.7702,139.6625,139.6723,58534.0
2024-04-09 14:25:00,142.59,142.64,142.53,142.55,35675.0,139.6723,139.7213,139.6135,139.6331,35675.0
2024-04-09 14:30:00,142.55,142.56,142.49,142.54,30731.0,139.6331,139.6429,139.5743,139.6233,30731.0
2024-04-09 14:35:00,142.53,142.62,142.5,142.53,56120.0,139.6135,139.7017,139.5841,139.6135,56120.0
2024-04-09 14:40:00,142.53,142.57,142.5,142.51,50887.0,139.6135,139.6527,139.5841,139.5939,50887.0
2024-04-09 14:45:00,142.51,142.57,142.47,142.5,33287.0,139.5939,139.6527,139.5547,139.5841,33287.0
2024-04-09 14:50:00,142.5,142.58,142.49,142.53,49330.0,139.5841,139.6625,139.5743,139.6135,49330.0
2024-04-09 14:55:00,142.52,142.55,142.48,142.53,36308.0,139.6037,139.6331,139.5645,139.6135,36308.0
2024-04-09 15:00:00,142.53,142.53,142.42,142.5,110720.0,139.6135,139.6135,139.5058,139.5841,110720.0
2024-04-09 15:05:00,142.5,142.51,142.39,142.41,74823.0,139.5841,139.5939,139.4764,139.496,74823.0
2024-04-09 15:10:00,142.4,142.5,142.4,142.46,73209.0,139.4862,139.5841,139.4862,139.545,73209.0
2024-04-09 15:15:00,142.46,142.62,142.45,142.62,44308.0,139.545,139.7017,139.5352,139.7017,44308.0
2024-04-09 15:20:00,142.62,142.78,142.61,142.74,1083083.0,139.7017,139.8584,139.6919,139.8192,1083083.0
2024-04-09 15:25:00,142.74,142.98,142.73,142.96,174583.0,139.8192,140.0543,139.8094,140.0347,174583.0
2024-04-09 15:30:00,142.96,143.09,142.92,143.0,85149.0,140.0347,140.1621,139.9955,140.0739,85149.0
2024-04-09 15:35:00,143.0,143.0,142.78,142.8,78007.0,140.0739,140.0739,139.8584,139.878,78007.0
2024-04-09 15:40:00,142.8,142.89,142.75,142.86,70194.0,139.878,139.9662,139.829,139.9368,70194.0
2024-04-09 15:45:00,142.87,142.89,142.8,142.88,79501.0,139.9466,139.9662,139.878,139.9564,79501.0
2024-04-09 15:50:00,142.88,143.05,142.85,143.05,141248.0,139.9564,140.1229,139.927,140.1229,141248.0
2024-04-09 15:55:00,143.06,143.36,143.06,143.31,866077.0,140.1327,140.4265,140.1327,140.3776,866077.0
2024-04-10 09:30:00,141.84,142.1,141.66,141.88,327163.0,138.9376,139.1923,138.7613,138.9768,327163.0
2024-04-10 09:35:00,141.9,141.97,141.48,141.63,155390.0,138.9964,139.065,138.585,138.7319,155390.0
2024-04-10 09:40:00,141.64,141.84,141.52,141.83,137550.0,138.7417,138.9376,138.6242,138.9278,137550.0
2024-04-10 09:45:00,141.84,141.84,141.61,141.64,258950.0,138.9376,138.9376,138.7123,138.7417,258950.0
2024-04-10 09:50:00,141.64,141.97,141.63,141.95,261084.0,138.7417,139.065,138.7319,139.0454,261084.0
2024-04-10 09:55:00,141.96,142.0,141.82,141.88,141710.0,139.0552,139.0944,138.918,138.9768,141710.0
2024-04-10 10:00:00,141.9,141.92,141.74,141.78,124912.0,138.9964,139.016,138.8397,138.8789,124912.0
2024-04-10 10:05:00,141.78,141.98,141.78,141.87,117944.0,138.8789,139.0748,138.8789,138.967,117944.0
2024-04-10 10:10:00,141.87,141.93,141.82,141.85,214477.0,138.967,139.0258,138.918,138.9474,214477.0
2024-04-10 10:15:00,141.85,141.89,141.76,141.87,260276.0,138.9474,138.9866,138.8593,138.967,260276.0
2024-04-10 10:20:00,141.87,142.01,141.84,141.93,139409.0,138.967,139.1042,138.9376,139.0258,139409.0
2024-04-10 10:25:00,141.93,142.05,141.93,141.95,125292.0,139.0258,139.1433,139.0258,139.0454,125292.0
2024-04-10 10:30:00,141.95,142.06,141.93,142.03,171469.0,139.0454,139.1531,139.0258,139.1238,171469.0
2024-04-10 10:35:00,142.03,142.24,142.03,142.19,161233.0,139.1238,139.3295,139.1238,139.2805,161233.0
2024-04-10 10:40:00,142.19,142.21,142.02,142.04,80004.0,139.2805,139.3001,139.114,139.1335,80004.0
2024-04-10 10:45:00,142.05,142.1,142.0,142.09,67222.0,139.1433,139.1923,139.0944,139.1825,67222.0
2024-04-10 10:50:00,142.1,142.14,142.01,142.06,74597.0,139.1923,139.2315,139.1042,139.1531,74597.0
2024-04-10 10:55:00,142.06,142.08,141.92,142.05,64529.0,139.1531,139.1727,139.016,139.1433,64529.0
2024-04-10 11:00:00,142.05,142.05,141.88,141.88,54995.0,139.1433,139.1433,138.9768,138.9768,54995.0
2024-04-10 11:05:00,141.89,141.93,141.83,141.89,59285.0,138.9866,139.0258,138.9278,138.9866,59285.0
2024-04-10 11:10:00,141.9,141.9,141.78,141.79,60647.0,138.9964,138.9964,138.8789,138.8887,60647.0
2024-04-10 11:15:00,141.8,141.81,141.7,141.7,150989.0,138.8985,138.9083,138.8005,138.8005,150989.0
2024-04-10 11:20:00,141.69,141.78,141.69,141.7,57016.0,138.7907,138.8789,138.7907,138.8005,57016.0
2024-04-10 11:25:00,141.7,141.76,141.68,141.76,62255.0,138.8005,138.8593,138.7809,138.8593,62255.0
2024-04-10 11:30:00,141.77,141.78,141.66,141.78,50274.0,138.8691,138.8789,138.7613,138.8789,50274.0
2024-04-10 11:35:00,141.78,141.79,141.63,141.65,84516.0,138.8789,138.8887,138.7319,138.7515,84516.0
2024-04-10 11:40:00,141.65,141.65,141.51,141.54,104938.0,138.7515,138.7515,138.6144,138.6438,104938.0
2024-04-10 11:45:00,141.55,141.65,141.53,141.64,61438.0,138.6536,138.7515,138.634,138.7417,61438.0
2024-04-10 11:50:00,141.64,141.73,141.61,141.71,68307.0,138.7417,138.8299,138.7123,138.8103,68307.0
2024-04-10 11:55:00,141.71,141.71,141.62,141.67,43863.0,138.8103,138.8103,138.7221,138.7711,43863.0
2024-04-10 12:00:00,141.67,141.77,141.65,141.74,93131.0,138.7711,138.8691,138.7515,138.8397,93131.0
2024-04-10 12:05:00,141.75,141.77,141.64,141.65,104626.0,138.8495,138.8691,138.7417,138.7515,104626.0
2024-04-10 12:10:00,141.65,141.65,141.39,141.39,69916.0,138.7515,138.7515,138.4968,138.4968,69916.0
2024-04-10 12:15:00,141.4,141.45,141.37,141.38,148298.0,138.5066,138.5556,138.4773,138.4871,148298.0
2024-04-10 12:20:00,141.38,141.41,141.33,141.39,70154.0,138.4871,138.5164,138.4381,138.4968,70154.0
2024-04-10 12:25:00,141.4,141.46,141.39,141.42,65902.0,138.5066,138.5654,138.4968,138.5262,65902.0
2024-04-10 12:30:00,141.43,141.43,141.34,141.38,57364.0,138.536,138.536,138.4479,138.4871,57364.0
2024-04-10 12:35:00,141.39,141.53,141.38,141.49,80240.0,138.4968,138.634,138.4871,138.5948,80240.0
2024-04-10 12:40:00,141.49,141.53,141.46,141.46,57718.0,138.5948,138.634,138.5654,138.5654,57718.0
2024-04-10 12:45:00,141.46,141.54,141.45,141.52,67727.0,138.5654,138.6438,138.5556,138.6242,67727.0
2024-04-10 12:50:00,141.53,141.55,141.47,141.54,68506.0,138.634,138.6536,138.5752,138.6438,68506.0
2024-04-10 12:55:00,141.55,141.62,141.53,141.56,51902.0,138.6536,138.7221,138.634,138.6634,51902.0
2024-04-10 13:00:00,141.56,141.61,141.21,141.28,251612.0,138.6634,138.7123,138.3205,138.3891,251612.0
2024-04-10 13:05:00,141.28,141.29,141.12,141.14,108925.0,138.3891,138.3989,138.2324,138.252,108925.0
2024-04-10 13:10:00,141.14,141.33,141.1,141.31,145682.0,138.252,138.4381,138.2128,138.4185,145682.0
2024-04-10 13:15:00,141.31,141.49,141.24,141.49,115786.0,138.4185,138.5948,138.3499,138.5948,115786.0
2024-04-10 13:20:00,141.5,141.81,141.45,141.78,299985.0,138.6046,138.9083,138.5556,138.8789,299985.0
2024-04-10 13:25:00,141.78,141.86,141.58,141.58,178452.0,138.8789,138.9572,138.683,138.683,178452.0
2024-04-10 13:30:00,141.59,141.66,141.35,141.45,186684.0,138.6928,138.7613,138.4577,138.5556,186684.0
2024-04-10 13:35:00,141.46,141.48,141.23,141.24,100058.0,138.5654,138.585,138.3401,138.3499,100058.0
2024-04-10 13:40:00,141.27,141.41,141.18,141.28,153891.0,138.3793,138.5164,138.2911,138.3891,153891.0
2024-04-10 13:45:00,141.28,141.38,141.23,141.37,71239.0,138.3891,138.4871,138.3401,138.4773,71239.0
2024-04-10 13:50:00,141.38,141.42,141.28,141.39,84158.0,138.4871,138.5262,138.3891,138.4968,84158.0
2024-04-10 13:55:00,141.39,141.79,141.36,141.55,323105.0,138.4968,138.8887,138.4675,138.6536,323105.0
2024-04-10 14:00:00,141.57,141.73,141.46,141.71,133311.0,138.6732,138.8299,138.5654,138.8103,133311.0
2024-04-10 14:05:00,141.71,141.73,141.6,141.67,80827.0,138.8103,138.8299,138.7025,138.7711,80827.0
2024-04-10 14:10:00,141.67,141.75,141.6,141.74,67310.0,138.7711,138.8495,138.7025,138.8397,67310.0
2024-04-10 14:15:00,141.74,141.81,141.56,141.62,66074.0,138.8397,138.9083,138.6634,138.7221,66074.0
2024-04-10 14:20:00,141.63,141.72,141.49,141.49,95011.0,138.7319,138.8201,138.5948,138.5948,95011.0
2024-04-10 14:25:00,141.5,141.6,141.46,141.47,134855.0,138.6046,138.7025,138.5654,138.5752,134855.0
2024-04-10 14:30:00,141.48,141.54,141.45,141.51,66401.0,138.585,138.6438,138.5556,138.6144,66401.0
2024-04-10 14:35:00,141.5,141.6,141.46,141.58,119035.0,138.6046,138.7025,138.5654,138.683,119035.0
2024-04-10 14:40:00,141.58,141.66,141.54,141.62,94039.0,138.683,138.7613,138.6438,138.7221,94039.0
2024-04-10 14:45:00,141.63,141.69,141.59,141.64,122918.0,138.7319,138.7907,138.6928,138.7417,122918.0
2024-04-10 14:50:00,141.64,141.68,141.52,141.56,134116.0,138.7417,138.7809,138.6242,138.6634,134116.0
2024-04-10 14:55:00,141.56,141.57,141.33,141.34,125930.0,138.6634,138.6732,138.4381,138.4479,125930.0
2024-04-10 15:00:00,141.34,141.52,141.33,141.39,137640.0,138.4479,138.6242,138.4381,138.4968,137640.0
2024-04-10 15:05:00,141.39,141.58,141.35,141.55,196051.0,138.4968,138.683,138.4577,138.6536,196051.0
2024-04-10 15:10:00,141.56,141.8,141.56,141.79,174045.0,138.6634,138.8985,138.6634,138.8887,174045.0
2024-04-10 15:15:00,141.79,141.88,141.72,141.84,184217.0,138.8887,138.9768,138.8201,138.9376,184217.0
2024-04-10 15:20:00,141.85,141.97,141.82,141.95,211813.0,138.9474,139.065,138.918,139.0454,211813.0
2024-04-10 15:25:00,141.95,141.99,141.83,141.84,159908.0,139.0454,139.0846,138.9278,138.9376,159908.0
2024-04-10 15:30:00,141.85,141.86,141.61,141.66,158184.0,138.9474,138.9572,138.7123,138.7613,158184.0
2024-04-10 15:35:00,141.66,141.71,141.6,141.62,105582.0,138.7613,138.8103,138.7025,138.7221,105582.0
2024-04-10 15:40:00,141.62,141.8,141.61,141.76,205693.0,138.7221,138.8985,138.7123,138.8593,205693.0
2024-04-10 15:45:00,141.77,141.84,141.71,141.76,248885.0,138.8691,138.9376,138.8103,138.8593,248885.0
2024-04-10 15:50:00,141.76,141.78,141.66,141.75,274022.0,138.8593,138.8789,138.7613,138.8495,274022.0
2024-04-10 15:55:00,141.75,141.85,141.6,141.61,778212.0,138.8495,138.9474,138.7025,138.7123,778212.0
2024-04-11 09:30:00,142.02,142.05,141.57,141.75,255746.0,139.114,139.1433,138.6732,138.8495,255746.0
2024-04-11 09:35:00,141.74,141.74,141.34,141.38,106660.0,138.8397,138.8397,138.4479,138.4871,106660.0
2024-04-11 09:40:00,141.38,141.39,141.22,141.25,147766.0,138.4871,138.4968,138.3303,138.3597,147766.0
2024-04-11 09:45:00,141.25,141.32,141.08,141.13,117859.0,138.3597,138.4283,138.1932,138.2422,117859.0
2024-04-11 09:50:00,141.13,141.35,141.13,141.34,108411.0,138.2422,138.4577,138.2422,138.4479,108411.0
2024-04-11 09:55:00,141.34,141.37,141.25,141.27,71036.0,138.4479,138.4773,138.3597,138.3793,71036.0
2024-04-11 10:00:00,141.28,141.28,140.96,141.0,64571.0,138.3891,138.3891,138.0756,138.1148,64571.0
2024-04-11 10:05:00,141.01,141.07,140.93,140.97,93392.0,138.1246,138.1834,138.0463,138.0854,93392.0
2024-04-11 10:10:00,140.98,141.04,140.87,140.94,112402.0,138.0952,138.154,137.9875,138.0561,112402.0
2024-04-11 10:15:00,140.94,140.95,140.69,140.79,105096.0,138.0561,138.0659,137.8112,137.9091,105096.0
2024-04-11 10:20:00,140.78,140.92,140.76,140.85,56471.0,137.8993,138.0365,137.8797,137.9679,56471.0
2024-04-11 10:25:00,140.84,140.85,140.65,140.66,102404.0,137.9581,137.9679,137.772,137.7818,102404.0
2024-04-11 10:30:00,140.67,140.79,140.64,140.7,98977.0,137.7916,137.9091,137.7622,137.821,98977.0
2024-04-11 10:35:00,140.71,140.77,140.63,140.75,73525.0,137.8308,137.8895,137.7524,137.8699,73525.0
2024-04-11 10:40:00,140.77,140.88,140.75,140.86,121917.0,137.8895,137.9973,137.8699,137.9777,121917.0
2024-04-11 10:45:00,140.86,140.93,140.85,140.89,136316.0,137.9777,138.0463,137.9679,138.0071,136316.0
2024-04-11 10:50:00,140.89,140.91,140.76,140.8,49045.0,138.0071,138.0267,137.8797,137.9189,49045.0
2024-04-11 10:55:00,140.8,140.81,140.7,140.71,71579.0,137.9189,137.9287,137.821,137.8308,71579.0
2024-04-11 11:00:00,140.71,140.77,140.65,140.72,58435.0,137.8308,137.8895,137.772,137.8406,58435.0
2024-04-11 11:05:00,140.71,140.71,140.59,140.66,84863.0,137.8308,137.8308,137.7132,137.7818,84863.0
2024-04-11 11:10:00,140.66,140.81,140.66,140.76,54123.0,137.7818,137.9287,137.7818,137.8797,54123.0
2024-04-11 11:15:00,140.76,140.9,140.76,140.81,40162.0,137.8797,138.0169,137.8797,137.9287,40162.0
2024-04-11 11:20:00,140.81,140.87,140.75,140.75,33466.0,137.9287,137.9875,137.8699,137.8699,33466.0
2024-04-11 11:25:00,140.75,140.83,140.69,140.8,25264.0,137.8699,137.9483,137.8112,137.9189,25264.0
2024-04-11 11:30:00,140.79,140.87,140.76,140.82,44217.0,137.9091,137.9875,137.8797,137.9385,44217.0
2024-04-11 11:35:00,140.83,140.9,140.82,140.86,20633.0,137.9483,138.0169,137.9385,137.9777,20633.0
2024-04-11 11:40:00,140.86,140.96,140.8,140.81,40390.0,137.9777,138.0756,137.9189,137.9287,40390.0
2024-04-11 11:45:00,140.82,140.98,140.82,140.94,35094.0,137.9385,138.0952,137.9385,138.0561,35094.0
2024-04-11 11:50:00,140.94,140.96,140.88,140.89,32803.0,138.0561,138.0756,137.9973,138.0071,32803.0
2024-04-11 11:55:00,140.89,141.07,140.88,141.03,57357.0,138.0071,138.1834,137.9973,138.1442,57357.0
2024-04-11 12:00:00,141.04,141.07,140.93,140.97,44550.0,138.154,138.1834,138.0463,138.0854,44550.0
2024-04-11 12:05:00,140.96,141.02,140.95,140.96,142253.0,138.0756,138.1344,138.0659,138.0756,142253.0
2024-04-11 12:10:00,140.96,141.07,140.96,141.04,40640.0,138.0756,138.1834,138.0756,138.154,40640.0
2024-04-11 12:15:00,141.04,141.08,141.0,141.06,40285.0,138.154,138.1932,138.1148,138.1736,40285.0
2024-04-11 12:20:00,141.05,141.11,141.0,141.07,33882.0,138.1638,138.2226,138.1148,138.1834,33882.0
2024-04-11 12:25:00,141.07,141.08,140.93,140.93,39428.0,138.1834,138.1932,138.0463,138.0463,39428.0
2024-04-11 12:30:00,140.94,140.98,140.89,140.94,34579.0,138.0561,138.0952,138.0071,138.0561,34579.0
2024-04-11 12:35:00,140.94,140.97,140.83,140.87,48125.0,138.0561,138.0854,137.9483,137.9875,48125.0
2024-04-11 12:40:00,140.88,140.96,140.87,140.9,35458.0,137.9973,138.0756,137.9875,138.0169,35458.0
2024-04-11 12:45:00,140.9,141.05,140.9,141.05,27867.0,138.0169,138.1638,138.0169,138.1638,27867.0
2024-04-11 12:50:00,141.04,141.05,140.93,140.94,29152.0,138.154,138.1638,138.0463,138.0561,29152.0
2024-04-11 12:55:00,140.94,140.98,140.91,140.95,21244.0,138.0561,138.0952,138.0267,138.0659,21244.0
2024-04-11 13:00:00,140.94,141.14,140.88,141.09,130593.0,138.0561,138.252,137.9973,138.203,130593.0
2024-04-11 13:05:00,141.09,141.26,141.06,141.18,113609.0,138.203,138.3695,138.1736,138.2911,113609.0
2024-04-11 13:10:00,141.19,141.32,141.18,141.29,57770.0,138.3009,138.4283,138.2911,138.3989,57770.0
2024-04-11 13:15:00,141.29,141.4,141.23,141.4,71142.0,138.3989,138.5066,138.3401,138.5066,71142.0
2024-04-11 13:20:00,141.39,141.49,141.38,141.41,161907.0,138.4968,138.5948,138.4871,138.5164,161907.0
2024-04-11 13:25:00,141.41,141.48,141.35,141.36,93404.0,138.5164,138.585,138.4577,138.4675,93404.0
2024-04-11 13:30:00,141.36,141.48,141.36,141.42,43095.0,138.4675,138.585,138.4675,138.5262,43095.0
2024-04-11 13:35:00,141.42,141.42,141.34,141.34,30124.0,138.5262,138.5262,138.4479,138.4479,30124.0
2024-04-11 13:40:00,141.35,141.41,141.25,141.41,33523.0,138.4577,138.5164,138.3597,138.5164,33523.0
2024-04-11 13:45:00,141.42,141.54,141.41,141.53,37518.0,138.5262,138.6438,138.5164,138.634,37518.0
2024-04-11 13:50:00,141.53,141.57,141.51,141.55,37211.0,138.634,138.6732,138.6144,138.6536,37211.0
2024-04-11 13:55:00,141.55,141.58,141.5,141.53,37061.0,138.6536,138.683,138.6046,138.634,37061.0
2024-04-11 14:00:00,141.53,141.67,141.52,141.64,115757.0,138.634,138.7711,138.6242,138.7417,115757.0
2024-04-11 14:05:00,141.65,141.84,141.64,141.8,100602.0,138.7515,138.9376,138.7417,138.8985,100602.0
2024-04-11 14:10:00,141.8,141.81,141.69,141.71,70930.0,138.8985,138.9083,138.7907,138.8103,70930.0
2024-04-11 14:15:00,141.71,141.78,141.67,141.68,44099.0,138.8103,138.8789,138.7711,138.7809,44099.0
2024-04-11 14:20:00,141.69,141.73,141.63,141.69,20372.0,138.7907,138.8299,138.7319,138.7907,20372.0
2024-04-11 14:25:00,141.69,141.71,141.58,141.6,91490.0,138.7907,138.8103,138.683,138.7025,91490.0
2024-04-11 14:30:00,141.6,141.7,141.57,141.7,119542.0,138.7025,138.8005,138.6732,138.8005,119542.0
2024-04-11 14:35:00,141.69,141.76,141.68,141.73,40875.0,138.7907,138.8593,138.7809,138.8299,40875.0
2024-04-11 14:40:00,141.72,141.74,141.68,141.69,23958.0,138.8201,138.8397,138.7809,138.7907,23958.0
2024-04-11 14:45:00,141.68,141.69,141.52,141.53,50090.0,138.7809,138.7907,138.6242,138.634,50090.0
2024-04-11 14:50:00,141.53,141.55,141.44,141.49,44887.0,138.634,138.6536,138.5458,138.5948,44887.0
2024-04-11 14:55:00,141.47,141.51,141.45,141.47,26978.0,138.5752,138.6144,138.5556,138.5752,26978.0
2024-04-11 15:00:00,141.47,141.55,141.46,141.48,39466.0,138.5752,138.6536,138.5654,138.585,39466.0
2024-04-11 15:05:00,141.49,141.57,141.48,141.5,33895.0,138.5948,138.6732,138.585,138.6046,33895.0
2024-04-11 15:10:00,141.5,141.52,141.36,141.36,41883.0,138.6046,138.6242,138.4675,138.4675,41883.0
2024-04-11 15:15:00,141.36,141.42,141.33,141.37,40956.0,138.4675,138.5262,138.4381,138.4773,40956.0
2024-04-11 15:20:00,141.37,141.44,141.34,141.4,46560.0,138.4773,138.5458,138.4479,138.5066,46560.0
2024-04-11 15:25:00,141.4,141.45,141.36,141.39,44833.0,138.5066,138.5556,138.4675,138.4968,44833.0
2024-04-11 15:30:00,141.38,141.39,141.27,141.31,57843.0,138.4871,138.4968,138.3793,138.4185,57843.0
2024-04-11 15:35:00,141.31,141.32,141.21,141.27,79716.0,138.4185,138.4283,138.3205,138.3793,79716.0
2024-04-11 15:40:00,141.27,141.3,141.22,141.27,80836.0,138.3793,138.4087,138.3303,138.3793,80836.0
2024-04-11 15:45:00,141.27,141.32,141.12,141.12,113380.0,138.3793,138.4283,138.2324,138.2324,113380.0
2024-04-11 15:50:00,141.12,141.14,141.0,141.12,246346.0,138.2324,138.252,138.1148,138.2324,246346.0
2024-04-11 15:55:00,141.13,141.16,140.91,140.93,721523.0,138.2422,138.2716,138.0267,138.0463,721523.0
2024-04-12 09:30:00,140.28,140.29,139.78,140.01,333208.0,137.4096,137.4194,136.9198,137.1451,333208.0
2024-04-12 09:35:00,140.0,140.13,139.82,140.12,391827.0,137.1353,137.2626,136.959,137.2528,391827.0
2024-04-12 09:40:00,140.13,140.13,139.78,139.94,216473.0,137.2626,137.2626,136.9198,137.0765,216473.0
2024-04-12 09:45:00,139.94,140.17,139.92,140.14,144938.0,137.0765,137.3018,137.0569,137.2724,144938.0
2024-04-12 09:50:00,140.15,140.22,139.96,139.96,180812.0,137.2822,137.3508,137.0961,137.0961,180812.0
2024-04-12 09:55:00,139.97,140.14,139.97,140.12,106228.0,137.1059,137.2724,137.1059,137.2528,106228.0
2024-04-12 10:00:00,140.13,140.13,139.89,139.99,146467.0,137.2626,137.2626,137.0275,137.1255,146467.0
2024-04-12 10:05:00,139.99,140.08,139.92,139.98,139285.0,137.1255,137.2137,137.0569,137.1157,139285.0
2024-04-12 10:10:00,139.98,140.03,139.91,139.98,105193.0,137.1157,137.1647,137.0471,137.1157,105193.0
2024-04-12 10:15:00,139.98,140.07,139.9,139.97,154504.0,137.1157,137.2039,137.0373,137.1059,154504.0
2024-04-12 10:20:00,139.96,139.96,139.87,139.89,89310.0,137.0961,137.0961,137.0079,137.0275,89310.0
2024-04-12 10:25:00,139.89,139.91,139.74,139.8,193678.0,137.0275,137.0471,136.8806,136.9394,193678.0
2024-04-12 10:30:00,139.79,139.84,139.67,139.68,123493.0,136.9296,136.9786,136.812,136.8218,123493.0
2024-04-12 10:35:00,139.69,139.73,139.56,139.62,134227.0,136.8316,136.8708,136.7043,136.7631,134227.0
2024-04-12 10:40:00,139.62,139.66,139.49,139.55,206325.0,136.7631,136.8022,136.6357,136.6945,206325.0
2024-04-12 10:45:00,139.55,139.58,139.47,139.49,77526.0,136.6945,136.7239,136.6161,136.6357,77526.0
2024-04-12 10:50:00,139.49,139.51,139.34,139.5,105701.0,136.6357,136.6553,136.4888,136.6455,105701.0
2024-04-12 10:55:00,139.5,139.59,139.47,139.49,97119.0,136.6455,136.7337,136.6161,136.6357,97119.0
2024-04-12 11:00:00,139.49,139.72,139.47,139.68,148682.0,136.6357,136.861,136.6161,136.8218,148682.0
2024-04-12 11:05:00,139.68,139.68,139.58,139.58,70493.0,136.8218,136.8218,136.7239,136.7239,70493.0
2024-04-12 11:10:00,139.58,139.63,139.53,139.55,154821.0,136.7239,136.7729,136.6749,136.6945,154821.0
2024-04-12 11:15:00,139.55,139.64,139.48,139.61,125833.0,136.6945,136.7827,136.6259,136.7533,125833.0
2024-04-12 11:20:00,139.61,139.62,139.5,139.55,130458.0,136.7533,136.7631,136.6455,136.6945,130458.0
2024-04-12 11:25:00,139.55,139.67,139.51,139.67,121588.0,136.6945,136.812,136.6553,136.812,121588.0
2024-04-12 11:30:00,139.68,139.69,139.56,139.62,108415.0,136.8218,136.8316,136.7043,136.7631,108415.0
2024-04-12 11:35:00,139.61,139.65,139.5,139.53,125227.0,136.7533,136.7925,136.6455,136.6749,125227.0
2024-04-12 11:40:00,139.53,139.58,139.49,139.55,137168.0,136.6749,136.7239,136.6357,136.6945,137168.0
2024-04-12 11:45:00,139.54,139.77,139.54,139.74,72133.0,136.6847,136.91,136.6847,136.8806,72133.0
2024-04-12 11:50:00,139.75,139.76,139.6,139.64,101291.0,136.8904,136.9002,136.7435,136.7827,101291.0
2024-04-12 11:55:00,139.64,139.67,139.57,139.57,94835.0,136.7827,136.812,136.7141,136.7141,94835.0
2024-04-12 12:00:00,139.57,139.59,139.46,139.49,86916.0,136.7141,136.7337,136.6063,136.6357,86916.0
2024-04-12 12:05:00,139.48,139.53,139.46,139.46,78114.0,136.6259,136.6749,136.6063,136.6063,78114.0
2024-04-12 12:10:00,139.46,139.46,139.32,139.35,112487.0,136.6063,136.6063,136.4692,136.4986,112487.0
2024-04-12 12:15:00,139.34,139.41,139.13,139.14,143971.0,136.4888,136.5574,136.2831,136.2929,143971.0
2024-04-12 12:20:00,139.15,139.3,139.13,139.2,113059.0,136.3027,136.4496,136.2831,136.3517,113059.0
2024-04-12 12:25:00,139.2,139.24,139.05,139.08,80937.0,136.3517,136.3908,136.2047,136.2341,80937.0
2024-04-12 12:30:00,139.09,139.11,138.92,139.06,203873.0,136.2439,136.2635,136.0774,136.2145,203873.0
2024-04-12 12:35:00,139.06,139.07,138.83,138.94,172520.0,136.2145,136.2243,135.9892,136.097,172520.0
2024-04-12 12:40:00,138.93,138.97,138.83,138.84,141927.0,136.0872,136.1264,135.9892,135.999,141927.0
2024-04-12 12:45:00,138.84,138.89,138.81,138.86,96698.0,135.999,136.048,135.9696,136.0186,96698.0
2024-04-12 12:50:00,138.86,138.9,138.82,138.86,83630.0,136.0186,136.0578,135.9794,136.0186,83630.0
2024-04-12 12:55:00,138.85,138.88,138.74,138.74,95085.0,136.0088,136.0382,135.9011,135.9011,95085.0
2024-04-12 13:00:00,138.74,138.77,138.62,138.67,109698.0,135.9011,135.9305,135.7835,135.8325,109698.0
2024-04-12 13:05:00,138.67,138.73,138.57,138.64,125167.0,135.8325,135.8913,135.7346,135.8031,125167.0
2024-04-12 13:10:00,138.64,138.74,138.62,138.69,121543.0,135.8031,135.9011,135.7835,135.8521,121543.0
2024-04-12 13:15:00,138.69,138.8,138.68,138.69,125349.0,135.8521,135.9598,135.8423,135.8521,125349.0
2024-04-12 13:20:00,138.69,138.69,138.58,138.66,119315.0,135.8521,135.8521,135.7443,135.8227,119315.0
2024-04-12 13:25:00,138.66,138.75,138.59,138.62,82067.0,135.8227,135.9109,135.7541,135.7835,82067.0
2024-04-12 13:30:00,138.61,138.62,138.51,138.52,123117.0,135.7737,135.7835,135.6758,135.6856,123117.0
2024-04-12 13:35:00,138.53,138.6,138.51,138.6,95361.0,135.6954,135.7639,135.6758,135.7639,95361.0
2024-04-12 13:40:00,138.59,138.83,138.58,138.78,148462.0,135.7541,135.9892,135.7443,135.9403,148462.0
2024-04-12 13:45:00,138.79,139.0,138.79,138.97,119640.0,135.95,136.1558,135.95,136.1264,119640.0
2024-04-12 13:50:00,138.98,139.0,138.86,138.87,115375.0,136.1362,136.1558,136.0186,136.0284,115375.0
2024-04-12 13:55:00,138.88,138.96,138.84,138.85,104594.0,136.0382,136.1166,135.999,136.0088,104594.0
2024-04-12 14:00:00,138.84,138.85,138.7,138.83,82099.0,135.999,136.0088,135.8619,135.9892,82099.0
2024-04-12 14:05:00,138.82,139.09,138.8,139.05,197735.0,135.9794,136.2439,135.9598,136.2047,197735.0
2024-04-12 14:10:00,139.05,139.09,138.95,138.97,106557.0,136.2047,136.2439,136.1068,136.1264,106557.0
2024-04-12 14:15:00,138.97,139.04,138.91,138.91,93538.0,136.1264,136.1949,136.0676,136.0676,93538.0
2024-04-12 14:20:00,138.92,138.98,138.89,138.89,130576.0,136.0774,136.1362,136.048,136.048,130576.0
2024-04-12 14:25:00,138.9,138.91,138.81,138.89,77920.0,136.0578,136.0676,135.9696,136.048,77920.0
2024-04-12 14:30:00,138.89,138.91,138.75,138.76,124960.0,136.048,136.0676,135.9109,135.9207,124960.0
2024-04-12 14:35:00,138.75,138.8,138.67,138.71,137320.0,135.9109,135.9598,135.8325,135.8717,137320.0
2024-04-12 14:40:00,138.71,138.87,138.67,138.73,153498.0,135.8717,136.0284,135.8325,135.8913,153498.0
2024-04-12 14:45:00,138.73,138.81,138.73,138.76,80220.0,135.8913,135.9696,135.8913,135.9207,80220.0
2024-04-12 14:50:00,138.77,138.87,138.76,138.81,81879.0,135.9305,136.0284,135.9207,135.9696,81879.0
2024-04-12 14:55:00,138.8,138.82,138.66,138.67,107100.0,135.9598,135.9794,135.8227,135.8325,107100.0
2024-04-12 15:00:00,138.68,138.68,138.57,138.66,100642.0,135.8423,135.8423,135.7346,135.8227,100642.0
2024-04-12 15:05:00,138.65,138.71,138.6,138.67,165123.0,135.8129,135.8717,135.7639,135.8325,165123.0
2024-04-12 15:10:00,138.68,138.74,138.63,138.63,99409.0,135.8423,135.9011,135.7933,135.7933,99409.0
2024-04-12 15:15:00,138.63,138.73,138.58,138.68,168390.0,135.7933,135.8913,135.7443,135.8423,168390.0
2024-04-12 15:20:00,138.68,138.72,138.61,138.65,138484.0,135.8423,135.8815,135.7737,135.8129,138484.0
2024-04-12 15:25:00,138.65,138.72,138.58,138.59,203524.0,135.8129,135.8815,135.7443,135.7541,203524.0
2024-04-12 15:30:00,138.59,138.73,138.55,138.68,185012.0,135.7541,135.8913,135.715,135.8423,185012.0
2024-04-12 15:35:00,138.67,138.68,138.46,138.47,227506.0,135.8325,135.8423,135.6268,135.6366,227506.0
2024-04-12 15:40:00,138.47,138.83,138.47,138.8,233299.0,135.6366,135.9892,135.6366,135.9598,233299.0
2024-04-12 15:45:00,138.8,138.89,138.72,138.84,238522.0,135.9598,136.048,135.8815,135.999,238522.0
2024-04-12 15:50:00,138.84,138.88,138.68,138.73,462473.0,135.999,136.0382,135.8423,135.8913,462473.0
2024-04-12 15:55:00,138.74,138.97,138.72,138.93,695673.0,135.9011,136.1264,135.8815,136.0872,695673.0
2024-04-15 09:30:00,140.26,140.38,140.03,140.28,440497.0,137.39,137.5075,137.1647,137.4096,440497.0
2024-04-15 09:35:00,140.29,140.42,140.24,140.29,203294.0,137.4194,137.5467,137.3704,137.4194,203294.0
2024-04-15 09:40:00,140.3,140.6,140.23,140.59,150480.0,137.4292,137.723,137.3606,137.7132,150480.0
2024-04-15 09:45:00,140.59,140.63,140.47,140.53,240294.0,137.7132,137.7524,137.5957,137.6544,240294.0
2024-04-15 09:50:00,140.53,140.54,140.43,140.51,302352.0,137.6544,137.6642,137.5565,137.6349,302352.0
2024-04-15 09:55:00,140.52,140.54,140.4,140.53,183949.0,137.6446,137.6642,137.5271,137.6544,183949.0
2024-04-15 10:00:00,140.53,140.55,140.38,140.44,199728.0,137.6544,137.674,137.5075,137.5663,199728.0
2024-04-15 10:05:00,140.44,140.44,140.09,140.09,216507.0,137.5663,137.5663,137.2234,137.2234,216507.0
2024-04-15 10:10:00,140.08,140.1,139.91,139.97,161330.0,137.2137,137.2332,137.0471,137.1059,161330.0
2024-04-15 10:15:00,139.97,140.27,139.95,140.19,125419.0,137.1059,137.3998,137.0863,137.3214,125419.0
2024-04-15 10:20:00,140.19,140.32,140.07,140.25,111790.0,137.3214,137.4487,137.2039,137.3802,111790.0
2024-04-15 10:25:00,140.24,140.25,140.03,140.07,111672.0,137.3704,137.3802,137.1647,137.2039,111672.0
2024-04-15 10:30:00,140.07,140.13,140.0,140.0,124331.0,137.2039,137.2626,137.1353,137.1353,124331.0
2024-04-15 10:35:00,139.99,140.02,139.75,139.78,100149.0,137.1255,137.1549,136.8904,136.9198,100149.0
2024-04-15 10:40:00,139.78,139.91,139.75,139.8,134883.0,136.9198,137.0471,136.8904,136.9394,134883.0
2024-04-15 10:45:00,139.8,140.01,139.72,139.97,106786.0,136.9394,137.1451,136.861,137.1059,106786.0
2024-04-15 10:50:00,139.97,139.97,139.76,139.81,72695.0,137.1059,137.1059,136.9002,136.9492,72695.0
2024-04-15 10:55:00,139.81,139.86,139.76,139.77,68878.0,136.9492,136.9982,136.9002,136.91,68878.0
2024-04-15 11:00:00,139.78,139.97,139.74,139.93,62538.0,136.9198,137.1059,136.8806,137.0667,62538.0
2024-04-15 11:05:00,139.92,139.98,139.88,139.89,51910.0,137.0569,137.1157,137.0177,137.0275,51910.0
2024-04-15 11:10:00,139.87,139.96,139.83,139.88,72235.0,137.0079,137.0961,136.9688,137.0177,72235.0
2024-04-15 11:15:00,139.88,139.99,139.86,139.91,112462.0,137.0177,137.1255,136.9982,137.0471,112462.0
2024-04-15 11:20:00,139.91,139.91,139.82,139.84,78674.0,137.0471,137.0471,136.959,136.9786,78674.0
2024-04-15 11:25:00,139.84,139.97,139.82,139.95,80984.0,136.9786,137.1059,136.959,137.0863,80984.0
2024-04-15 11:30:00,139.96,140.08,139.91,140.05,93649.0,137.0961,137.2137,137.0471,137.1843,93649.0
2024-04-15 11:35:00,140.05,140.13,140.0,140.06,146450.0,137.1843,137.2626,137.1353,137.1941,146450.0
2024-04-15 11:40:00,140.06,140.17,139.98,140.0,43956.0,137.1941,137.3018,137.1157,137.1353,43956.0
2024-04-15 11:45:00,139.99,140.04,139.98,139.99,25941.0,137.1255,137.1745,137.1157,137.1255,25941.0
2024-04-15 11:50:00,139.99,140.23,139.98,140.22,53129.0,137.1255,137.3606,137.1157,137.3508,53129.0
2024-04-15 11:55:00,140.22,140.23,140.1,140.1,82269.0,137.3508,137.3606,137.2332,137.2332,82269.0
2024-04-15 12:00:00,140.09,140.15,140.05,140.15,45414.0,137.2234,137.2822,137.1843,137.2822,45414.0
2024-04-15 12:05:00,140.14,140.16,140.07,140.15,49501.0,137.2724,137.292,137.2039,137.2822,49501.0
2024-04-15 12:10:00,140.15,140.16,140.08,140.16,92609.0,137.2822,137.292,137.2137,137.292,92609.0
2024-04-15 12:15:00,140.16,140.19,140.04,140.05,36614.0,137.292,137.3214,137.1745,137.1843,36614.0
2024-04-15 12:20:00,140.05,140.13,139.89,139.9,57927.0,137.1843,137.2626,137.0275,137.0373,57927.0
2024-04-15 12:25:00,139.9,139.93,139.83,139.89,88686.0,137.0373,137.0667,136.9688,137.0275,88686.0
2024-04-15 12:30:00,139.88,139.88,139.75,139.78,43869.0,137.0177,137.0177,136.8904,136.9198,43869.0
2024-04-15 12:35:00,139.78,139.81,139.74,139.81,51353.0,136.9198,136.9492,136.8806,136.9492,51353.0
2024-04-15 12:40:00,139.82,139.88,139.7,139.72,44682.0,136.959,137.0177,136.8414,136.861,44682.0
2024-04-15 12:45:00,139.72,139.73,139.64,139.66,43289.0,136.861,136.8708,136.7827,136.8022,43289.0
2024-04-15 12:50:00,139.65,139.69,139.61,139.64,34041.0,136.7925,136.8316,136.7533,136.7827,34041.0
2024-04-15 12:55:00,139.63,139.72,139.59,139.69,43682.0,136.7729,136.861,136.7337,136.8316,43682.0
2024-04-15 13:00:00,139.68,139.68,139.55,139.59,63057.0,136.8218,136.8218,136.6945,136.7337,63057.0
2024-04-15 13:05:00,139.58,139.74,139.57,139.7,42680.0,136.7239,136.8806,136.7141,136.8414,42680.0
2024-04-15 13:10:00,139.71,139.71,139.55,139.56,51787.0,136.8512,136.8512,136.6945,136.7043,51787.0
2024-04-15 13:15:00,139.57,139.57,139.34,139.36,93867.0,136.7141,136.7141,136.4888,136.5084,93867.0
2024-04-15 13:20:00,139.36,139.37,139.23,139.27,174281.0,136.5084,136.5182,136.381,136.4202,174281.0
2024-04-15 13:25:00,139.27,139.3,139.1,139.12,106310.0,136.4202,136.4496,136.2537,136.2733,106310.0
2024-04-15 13:30:00,139.12,139.12,138.93,139.04,124137.0,136.2733,136.2733,136.0872,136.1949,124137.0
2024-04-15 13:35:00,139.05,139.21,139.05,139.12,117603.0,136.2047,136.3615,136.2047,136.2733,117603.0
2024-04-15 13:40:00,139.12,139.3,139.07,139.13,98912.0,136.2733,136.4496,136.2243,136.2831,98912.0
2024-04-15 13:45:00,139.13,139.21,139.03,139.08,83308.0,136.2831,136.3615,136.1851,136.2341,83308.0
2024-04-15 13:50:00,139.07,139.16,138.95,139.14,78222.0,136.2243,136.3125,136.1068,136.2929,78222.0
2024-04-15 13:55:00,139.13,139.29,139.12,139.27,81772.0,136.2831,136.4398,136.2733,136.4202,81772.0
2024-04-15 14:00:00,139.25,139.25,139.03,139.12,70585.0,136.4006,136.4006,136.1851,136.2733,70585.0
2024-04-15 14:05:00,139.11,139.16,138.95,138.98,42859.0,136.2635,136.3125,136.1068,136.1362,42859.0
2024-04-15 14:10:00,138.99,138.99,138.86,138.92,105071.0,136.146,136.146,136.0186,136.0774,105071.0
2024-04-15 14:15:00,138.91,139.0,138.86,138.97,162899.0,136.0676,136.1558,136.0186,136.1264,162899.0
2024-04-15 14:20:00,138.97,138.99,138.76,138.78,60558.0,136.1264,136.146,135.9207,135.9403,60558.0
2024-04-15 14:25:00,138.78,138.91,138.78,138.78,64716.0,135.9403,136.0676,135.9403,135.9403,64716.0
2024-04-15 14:30:00,138.77,138.97,138.74,138.95,129368.0,135.9305,136.1264,135.9011,136.1068,129368.0
2024-04-15 14:35:00,138.94,139.06,138.83,138.86,132370.0,136.097,136.2145,135.9892,136.0186,132370.0
2024-04-15 14:40:00,138.86,138.95,138.85,138.87,45263.0,136.0186,136.1068,136.0088,136.0284,45263.0
2024-04-15 14:45:00,138.87,138.89,138.69,138.7,112564.0,136.0284,136.048,135.8521,135.8619,112564.0
2024-04-15 14:50:00,138.72,138.72,138.58,138.59,52374.0,135.8815,135.8815,135.7443,135.7541,52374.0
2024-04-15 14:55:00,138.59,138.81,138.59,138.78,53581.0,135.7541,135.9696,135.7541,135.9403,53581.0
2024-04-15 15:00:00,138.78,138.85,138.68,138.69,99656.0,135.9403,136.0088,135.8423,135.8521,99656.0
2024-04-15 15:05:00,138.68,138.71,138.63,138.69,129598.0,135.8423,135.8717,135.7933,135.8521,129598.0
2024-04-15 15:10:00,138.7,138.74,138.63,138.66,72266.0,135.8619,135.9011,135.7933,135.8227,72266.0
2024-04-15 15:15:00,138.66,138.67,138.41,138.43,86179.0,135.8227,135.8325,135.5778,135.5974,86179.0
2024-04-15 15:20:00,138.43,138.71,138.43,138.67,172763.0,135.5974,135.8717,135.5974,135.8325,172763.0
2024-04-15 15:25:00,138.68,138.74,138.6,138.63,98585.0,135.8423,135.9011,135.7639,135.7933,98585.0
2024-04-15 15:30:00,138.63,138.86,138.63,138.74,130334.0,135.7933,136.0186,135.7933,135.9011,130334.0
2024-04-15 15:35:00,138.74,138.77,138.61,138.68,124356.0,135.9011,135.9305,135.7737,135.8423,124356.0
2024-04-15 15:40:00,138.67,138.69,138.46,138.52,151523.0,135.8325,135.8521,135.6268,135.6856,151523.0
2024-04-15 15:45:00,138.52,138.82,138.49,138.8,208344.0,135.6856,135.9794,135.6562,135.9598,208344.0
2024-04-15 15:50:00,138.8,138.83,138.69,138.75,190792.0,135.9598,135.9892,135.8521,135.9109,190792.0
2024-04-15 15:55:00,138.75,138.83,138.62,138.63,578930.0,135.9109,135.9892,135.7835,135.7933,578930.0
2024-04-16 09:30:00,139.81,139.83,139.32,139.35,443929.0,136.9492,136.9688,136.4692,136.4986,443929.0
2024-04-16 09:35:00,139.34,139.34,139.01,139.02,201404.0,136.4888,136.4888,136.1655,136.1753,201404.0
2024-04-16 09:40:00,139.02,139.03,138.76,138.95,151984.0,136.1753,136.1851,135.9207,136.1068,151984.0
2024-04-16 09:45:00,138.94,138.94,138.63,138.71,165390.0,136.097,136.097,135.7933,135.8717,165390.0
2024-04-16 09:50:00,138.72,138.93,138.7,138.9,328348.0,135.8815,136.0872,135.8619,136.0578,328348.0
2024-04-16 09:55:00,138.91,139.11,138.86,138.96,164988.0,136.0676,136.2635,136.0186,136.1166,164988.0
2024-04-16 10:00:00,138.96,138.98,138.8,138.88,79207.0,136.1166,136.1362,135.9598,136.0382,79207.0
2024-04-16 10:05:00,138.88,139.07,138.8,139.02,98732.0,136.0382,136.2243,135.9598,136.1753,98732.0
2024-04-16 10:10:00,139.01,139.27,138.98,139.25,91380.0,136.1655,136.4202,136.1362,136.4006,91380.0
2024-04-16 10:15:00,139.25,139.32,139.11,139.11,92103.0,136.4006,136.4692,136.2635,136.2635,92103.0
2024-04-16 10:20:00,139.12,139.17,139.06,139.16,67893.0,136.2733,136.3223,136.2145,136.3125,67893.0
2024-04-16 10:25:00,139.16,139.19,139.02,139.03,73150.0,136.3125,136.3419,136.1753,136.1851,73150.0
2024-04-16 10:30:00,139.03,139.08,138.9,138.9,133150.0,136.1851,136.2341,136.0578,136.0578,133150.0
2024-04-16 10:35:00,138.9,139.0,138.84,138.96,118499.0,136.0578,136.1558,135.999,136.1166,118499.0
2024-04-16 10:40:00,138.95,139.05,138.88,139.01,108589.0,136.1068,136.2047,136.0382,136.1655,108589.0
2024-04-16 10:45:00,139.0,139.0,138.86,138.92,100086.0,136.1558,136.1558,136.0186,136.0774,100086.0
2024-04-16 10:50:00,138.93,138.93,138.7,138.78,79734.0,136.0872,136.0872,135.8619,135.9403,79734.0
2024-04-16 10:55:00,138.78,138.91,138.75,138.87,64774.0,135.9403,136.0676,135.9109,136.0284,64774.0
2024-04-16 11:00:00,138.88,138.97,138.77,138.89,116555.0,136.0382,136.1264,135.9305,136.048,116555.0
2024-04-16 11:05:00,138.89,138.99,138.88,138.91,88788.0,136.048,136.146,136.0382,136.0676,88788.0
2024-04-16 11:10:00,138.92,138.99,138.87,138.95,131600.0,136.0774,136.146,136.0284,136.1068,131600.0
2024-04-16 11:15:00,138.96,139.09,138.89,138.9,82711.0,136.1166,136.2439,136.048,136.0578,82711.0
2024-04-16 11:20:00,138.9,139.09,138.86,139.05,58966.0,136.0578,136.2439,136.0186,136.2047,58966.0
2024-04-16 11:25:00,139.06,139.1,139.03,139.08,44935.0,136.2145,136.2537,136.1851,136.2341,44935.0
2024-04-16 11:30:00,139.08,139.17,139.01,139.17,62180.0,136.2341,136.3223,136.1655,136.3223,62180.0
2024-04-16 11:35:00,139.16,139.18,139.09,139.1,26820.0,136.3125,136.3321,136.2439,136.2537,26820.0
2024-04-16 11:40:00,139.09,139.24,139.09,139.23,33064.0,136.2439,136.3908,136.2439,136.381,33064.0
2024-04-16 11:45:00,139.22,139.3,139.19,139.24,38366.0,136.3712,136.4496,136.3419,136.3908,38366.0
2024-04-16 11:50:00,139.25,139.39,139.24,139.37,75159.0,136.4006,136.5378,136.3908,136.5182,75159.0
2024-04-16 11:55:00,139.37,139.44,139.26,139.28,111541.0,136.5182,136.5867,136.4104,136.43,111541.0
2024-04-16 12:00:00,139.28,139.28,139.1,139.12,46490.0,136.43,136.43,136.2537,136.2733,46490.0
2024-04-16 12:05:00,139.13,139.21,139.04,139.21,76129.0,136.2831,136.3615,136.1949,136.3615,76129.0
2024-04-16 12:10:00,139.22,139.27,139.15,139.27,43145.0,136.3712,136.4202,136.3027,136.4202,43145.0
2024-04-16 12:15:00,139.27,139.27,139.17,139.21,32419.0,136.4202,136.4202,136.3223,136.3615,32419.0
2024-04-16 12:20:00,139.21,139.24,139.17,139.22,88176.0,136.3615,136.3908,136.3223,136.3712,88176.0
2024-04-16 12:25:00,139.22,139.28,139.18,139.19,46254.0,136.3712,136.43,136.3321,136.3419,46254.0
2024-04-16 12:30:00,139.19,139.27,139.18,139.2,49478.0,136.3419,136.4202,136.3321,136.3517,49478.0
2024-04-16 12:35:00,139.19,139.21,139.12,139.12,65751.0,136.3419,136.3615,136.2733,136.2733,65751.0
2024-04-16 12:40:00,139.13,139.16,139.02,139.03,40565.0,136.2831,136.3125,136.1753,136.1851,40565.0
2024-04-16 12:45:00,139.04,139.19,139.01,139.19,44294.0,136.1949,136.3419,136.1655,136.3419,44294.0
2024-04-16 12:50:00,139.19,139.23,139.08,139.08,38502.0,136.3419,136.381,136.2341,136.2341,38502.0
2024-04-16 12:55:00,139.08,139.09,138.95,139.03,40930.0,136.2341,136.2439,136.1068,136.1851,40930.0
2024-04-16 13:00:00,139.03,139.05,138.84,138.86,48382.0,136.1851,136.2047,135.999,136.0186,48382.0
2024-04-16 13:05:00,138.85,139.01,138.8,138.95,47909.0,136.0088,136.1655,135.9598,136.1068,47909.0
2024-04-16 13:10:00,138.96,139.01,138.89,139.0,59709.0,136.1166,136.1655,136.048,136.1558,59709.0
2024-04-16 13:15:00,139.0,139.06,138.93,139.02,31028.0,136.1558,136.2145,136.0872,136.1753,31028.0
2024-04-16 13:20:00,139.03,139.11,139.01,139.11,40911.0,136.1851,136.2635,136.1655,136.2635,40911.0
2024-04-16 13:25:00,139.11,139.14,138.96,139.01,71148.0,136.2635,136.2929,136.1166,136.1655,71148.0
2024-04-16 13:30:00,139.01,139.04,138.66,138.91,300186.0,136.1655,136.1949,135.8227,136.0676,300186.0
2024-04-16 13:35:00,138.92,139.1,138.92,139.03,160009.0,136.0774,136.2537,136.0774,136.1851,160009.0
2024-04-16 13:40:00,139.05,139.24,139.01,139.02,115408.0,136.2047,136.3908,136.1655,136.1753,115408.0
2024-04-16 13:45:00,139.04,139.14,138.93,138.94,87386.0,136.1949,136.2929,136.0872,136.097,87386.0
2024-04-16 13:50:00,138.94,139.04,138.75,139.0,165496.0,136.097,136.1949,135.9109,136.1558,165496.0
2024-04-16 13:55:00,138.99,139.03,138.93,139.0,79366.0,136.146,136.1851,136.0872,136.1558,79366.0
2024-04-16 14:00:00,139.0,139.07,138.88,139.06,78352.0,136.1558,136.2243,136.0382,136.2145,78352.0
2024-04-16 14:05:00,139.06,139.53,139.06,139.51,189943.0,136.2145,136.6749,136.2145,136.6553,189943.0
2024-04-16 14:10:00,139.5,139.52,139.13,139.13,149480.0,136.6455,136.6651,136.2831,136.2831,149480.0
2024-04-16 14:15:00,139.13,139.15,138.8,138.83,140258.0,136.2831,136.3027,135.9598,135.9892,140258.0
2024-04-16 14:20:00,138.83,138.86,138.58,138.7,121726.0,135.9892,136.0186,135.7443,135.8619,121726.0
2024-04-16 14:25:00,138.69,138.92,138.65,138.73,119424.0,135.8521,136.0774,135.8129,135.8913,119424.0
2024-04-16 14:30:00,138.72,139.0,138.71,138.98,107257.0,135.8815,136.1558,135.8717,136.1362,107257.0
2024-04-16 14:35:00,138.99,139.02,138.88,138.96,78449.0,136.146,136.1753,136.0382,136.1166,78449.0
2024-04-16 14:40:00,138.97,139.08,138.94,139.03,168686.0,136.1264,136.2341,136.097,136.1851,168686.0
2024-04-16 14:45:00,139.03,139.14,138.94,139.07,44182.0,136.1851,136.2929,136.097,136.2243,44182.0
2024-04-16 14:50:00,139.08,139.35,139.08,139.3,88428.0,136.2341,136.4986,136.2341,136.4496,88428.0
2024-04-16 14:55:00,139.31,139.39,139.27,139.39,68036.0,136.4594,136.5378,136.4202,136.5378,68036.0
2024-04-16 15:00:00,139.39,139.4,139.22,139.24,110095.0,136.5378,136.5476,136.3712,136.3908,110095.0
2024-04-16 15:05:00,139.25,139.27,139.19,139.19,73248.0,136.4006,136.4202,136.3419,136.3419,73248.0
2024-04-16 15:10:00,139.19,139.27,139.17,139.25,78644.0,136.3419,136.4202,136.3223,136.4006,78644.0
2024-04-16 15:15:00,139.24,139.28,139.12,139.28,105301.0,136.3908,136.43,136.2733,136.43,105301.0
2024-04-16 15:20:00,139.28,139.41,139.25,139.39,94188.0,136.43,136.5574,136.4006,136.5378,94188.0
2024-04-16 15:25:00,139.38,139.41,139.33,139.36,81023.0,136.528,136.5574,136.479,136.5084,81023.0
2024-04-16 15:30:00,139.36,139.36,138.91,138.92,138249.0,136.5084,136.5084,136.0676,136.0774,138249.0
2024-04-16 15:35:00,138.93,139.13,138.87,139.08,103341.0,136.0872,136.2831,136.0284,136.2341,103341.0
2024-04-16 15:40:00,139.08,139.09,138.93,139.01,172560.0,136.2341,136.2439,136.0872,136.1655,172560.0
2024-04-16 15:45:00,139.02,139.16,138.99,139.15,128614.0,136.1753,136.3125,136.146,136.3027,128614.0
2024-04-16 15:50:00,139.15,139.15,138.92,139.0,217551.0,136.3027,136.3027,136.0774,136.1558,217551.0
2024-04-16 15:55:00,139.0,139.05,138.63,138.67,437429.0,136.1558,136.2047,135.7933,135.8325,437429.0
2024-04-17 09:30:00,139.49,139.62,139.28,139.31,341124.0,136.6357,136.7631,136.43,136.4594,341124.0
2024-04-17 09:35:00,139.27,139.33,139.15,139.25,180173.0,136.4202,136.479,136.3027,136.4006,180173.0
2024-04-17 09:40:00,139.24,139.45,139.16,139.3,96629.0,136.3908,136.5965,136.3125,136.4496,96629.0
2024-04-17 09:45:00,139.31,139.39,139.2,139.37,73083.0,136.4594,136.5378,136.3517,136.5182,73083.0
2024-04-17 09:50:00,139.38,139.46,139.3,139.41,76418.0,136.528,136.6063,136.4496,136.5574,76418.0
2024-04-17 09:55:00,139.4,139.49,139.25,139.27,97878.0,136.5476,136.6357,136.4006,136.4202,97878.0
2024-04-17 10:00:00,139.27,139.32,139.14,139.23,139136.0,136.4202,136.4692,136.2929,136.381,139136.0
2024-04-17 10:05:00,139.22,139.34,139.16,139.33,70789.0,136.3712,136.4888,136.3125,136.479,70789.0
2024-04-17 10:10:00,139.32,139.4,139.15,139.19,75943.0,136.4692,136.5476,136.3027,136.3419,75943.0
2024-04-17 10:15:00,139.18,139.25,139.1,139.17,65021.0,136.3321,136.4006,136.2537,136.3223,65021.0
2024-04-17 10:20:00,139.17,139.17,138.94,138.97,56503.0,136.3223,136.3223,136.097,136.1264,56503.0
2024-04-17 10:25:00,138.97,139.06,138.92,139.03,185725.0,136.1264,136.2145,136.0774,136.1851,185725.0
2024-04-17 10:30:00,139.03,139.04,138.91,139.02,89389.0,136.1851,136.1949,136.0676,136.1753,89389.0
2024-04-17 10:35:00,139.02,139.07,138.92,138.92,60965.0,136.1753,136.2243,136.0774,136.0774,60965.0
2024-04-17 10:40:00,138.92,138.94,138.79,138.86,83896.0,136.0774,136.097,135.95,136.0186,83896.0
2024-04-17 10:45:00,138.86,138.95,138.81,138.93,34059.0,136.0186,136.1068,135.9696,136.0872,34059.0
2024-04-17 10:50:00,138.93,138.93,138.53,138.59,66413.0,136.0872,136.0872,135.6954,135.7541,66413.0
2024-04-17 10:55:00,138.58,138.67,138.48,138.49,83040.0,135.7443,135.8325,135.6464,135.6562,83040.0
2024-04-17 11:00:00,138.49,138.77,138.46,138.77,88443.0,135.6562,135.9305,135.6268,135.9305,88443.0
2024-04-17 11:05:00,138.77,138.77,138.51,138.62,69859.0,135.9305,135.9305,135.6758,135.7835,69859.0
2024-04-17 11:10:00,138.62,138.62,138.51,138.58,69074.0,135.7835,135.7835,135.6758,135.7443,69074.0
2024-04-17 11:15:00,138.58,138.62,138.53,138.53,40476.0,135.7443,135.7835,135.6954,135.6954,40476.0
2024-04-17 11:20:00,138.54,138.61,138.52,138.59,63335.0,135.7052,135.7737,135.6856,135.7541,63335.0
2024-04-17 11:25:00,138.58,138.61,138.41,138.42,93177.0,135.7443,135.7737,135.5778,135.5876,93177.0
2024-04-17 11:30:00,138.43,138.44,138.21,138.25,155433.0,135.5974,135.6072,135.3819,135.4211,155433.0
2024-04-17 11:35:00,138.25,138.35,138.24,138.33,105636.0,135.4211,135.5191,135.4113,135.4995,105636.0
2024-04-17 11:40:00,138.32,138.47,138.32,138.41,53189.0,135.4897,135.6366,135.4897,135.5778,53189.0
2024-04-17 11:45:00,138.42,138.44,138.32,138.42,45954.0,135.5876,135.6072,135.4897,135.5876,45954.0
2024-04-17 11:50:00,138.42,138.52,138.4,138.5,70994.0,135.5876,135.6856,135.568,135.666,70994.0
2024-04-17 11:55:00,138.49,138.53,138.41,138.42,47315.0,135.6562,135.6954,135.5778,135.5876,47315.0
2024-04-17 12:00:00,138.41,138.46,138.31,138.34,75003.0,135.5778,135.6268,135.4799,135.5093,75003.0
2024-04-17 12:05:00,138.36,138.37,138.27,138.34,70897.0,135.5288,135.5386,135.4407,135.5093,70897.0
2024-04-17 12:10:00,138.34,138.58,138.34,138.46,107049.0,135.5093,135.7443,135.5093,135.6268,107049.0
2024-04-17 12:15:00,138.47,138.49,138.32,138.35,38849.0,135.6366,135.6562,135.4897,135.5191,38849.0
2024-04-17 12:20:00,138.36,138.49,138.35,138.42,65222.0,135.5288,135.6562,135.5191,135.5876,65222.0
2024-04-17 12:25:00,138.41,138.53,138.34,138.4,59876.0,135.5778,135.6954,135.5093,135.568,59876.0
2024-04-17 12:30:00,138.39,138.39,138.27,138.36,35897.0,135.5582,135.5582,135.4407,135.5288,35897.0
2024-04-17 12:35:00,138.37,138.39,138.28,138.37,73826.0,135.5386,135.5582,135.4505,135.5386,73826.0
2024-04-17 12:40:00,138.38,138.47,138.31,138.32,85828.0,135.5484,135.6366,135.4799,135.4897,85828.0
2024-04-17 12:45:00,138.32,138.48,138.3,138.47,135266.0,135.4897,135.6464,135.4701,135.6366,135266.0
2024-04-17 12:50:00,138.46,138.51,138.36,138.47,63603.0,135.6268,135.6758,135.5288,135.6366,63603.0
2024-04-17 12:55:00,138.47,138.53,138.43,138.45,34335.0,135.6366,135.6954,135.5974,135.617,34335.0
2024-04-17 13:00:00,138.46,138.53,138.43,138.49,85447.0,135.6268,135.6954,135.5974,135.6562,85447.0
2024-04-17 13:05:00,138.48,138.57,138.43,138.55,68555.0,135.6464,135.7346,135.5974,135.715,68555.0
2024-04-17 13:10:00,138.55,138.59,138.5,138.57,73412.0,135.715,135.7541,135.666,135.7346,73412.0
2024-04-17 13:15:00,138.58,138.75,138.58,138.71,80002.0,135.7443,135.9109,135.7443,135.8717,80002.0
2024-04-17 13:20:00,138.72,138.79,138.65,138.67,68656.0,135.8815,135.95,135.8129,135.8325,68656.0
2024-04-17 13:25:00,138.65,138.74,138.6,138.72,63991.0,135.8129,135.9011,135.7639,135.8815,63991.0
2024-04-17 13:30:00,138.73,138.75,138.58,138.61,35627.0,135.8913,135.9109,135.7443,135.7737,35627.0
2024-04-17 13:35:00,138.62,138.65,138.56,138.56,27908.0,135.7835,135.8129,135.7248,135.7248,27908.0
2024-04-17 13:40:00,138.56,138.6,138.46,138.59,60148.0,135.7248,135.7639,135.6268,135.7541,60148.0
2024-04-17 13:45:00,138.59,138.61,138.47,138.61,58805.0,135.7541,135.7737,135.6366,135.7737,58805.0
2024-04-17 13:50:00,138.61,138.69,138.53,138.66,42247.0,135.7737,135.8521,135.6954,135.8227,42247.0
2024-04-17 13:55:00,138.66,138.72,138.65,138.7,38214.0,135.8227,135.8815,135.8129,135.8619,38214.0
2024-04-17 14:00:00,138.71,138.79,138.66,138.78,28434.0,135.8717,135.95,135.8227,135.9403,28434.0
2024-04-17 14:05:00,138.78,138.78,138.68,138.69,81641.0,135.9403,135.9403,135.8423,135.8521,81641.0
2024-04-17 14:10:00,138.68,138.75,138.64,138.64,59619.0,135.8423,135.9109,135.8031,135.8031,59619.0
2024-04-17 14:15:00,138.65,138.72,138.6,138.67,48131.0,135.8129,135.8815,135.7639,135.8325,48131.0
2024-04-17 14:20:00,138.67,138.68,138.54,138.58,63676.0,135.8325,135.8423,135.7052,135.7443,63676.0
2024-04-17 14:25:00,138.59,138.66,138.52,138.53,54052.0,135.7541,135.8227,135.6856,135.6954,54052.0
2024-04-17 14:30:00,138.54,138.6,138.52,138.59,46400.0,135.7052,135.7639,135.6856,135.7541,46400.0
2024-04-17 14:35:00,138.59,138.69,138.53,138.67,39800.0,135.7541,135.8521,135.6954,135.8325,39800.0
2024-04-17 14:40:00,138.67,139.06,138.67,139.06,132788.0,135.8325,136.2145,135.8325,136.2145,132788.0
2024-04-17 14:45:00,139.05,139.1,138.83,138.85,74670.0,136.2047,136.2537,135.9892,136.0088,74670.0
2024-04-17 14:50:00,138.86,138.95,138.52,138.57,62966.0,136.0186,136.1068,135.6856,135.7346,62966.0
2024-04-17 14:55:00,138.56,138.65,138.49,138.54,94210.0,135.7248,135.8129,135.6562,135.7052,94210.0
2024-04-17 15:00:00,138.54,138.55,138.42,138.46,85470.0,135.7052,135.715,135.5876,135.6268,85470.0
2024-04-17 15:05:00,138.47,138.51,138.38,138.45,60126.0,135.6366,135.6758,135.5484,135.617,60126.0
2024-04-17 15:10:00,138.44,138.48,138.32,138.33,49533.0,135.6072,135.6464,135.4897,135.4995,49533.0
2024-04-17 15:15:00,138.32,138.53,138.32,138.48,84160.0,135.4897,135.6954,135.4897,135.6464,84160.0
2024-04-17 15:20:00,138.49,138.6,138.41,138.58,87827.0,135.6562,135.7639,135.5778,135.7443,87827.0
2024-04-17 15:25:00,138.57,138.62,138.49,138.55,115041.0,135.7346,135.7835,135.6562,135.715,115041.0
2024-04-17 15:30:00,138.55,138.64,138.51,138.59,155484.0,135.715,135.8031,135.6758,135.7541,155484.0
2024-04-17 15:35:00,138.58,138.63,138.48,138.56,120292.0,135.7443,135.7933,135.6464,135.7248,120292.0
2024-04-17 15:40:00,138.58,138.66,138.5,138.61,155643.0,135.7443,135.8227,135.666,135.7737,155643.0
2024-04-17 15:45:00,138.61,138.7,138.56,138.64,132218.0,135.7737,135.8619,135.7248,135.8031,132218.0
2024-04-17 15:50:00,138.65,138.67,138.48,138.61,218801.0,135.8129,135.8325,135.6464,135.7737,218801.0
2024-04-17 15:55:00,138.6,138.62,138.4,138.41,467467.0,135.7639,135.7835,135.568,135.5778,467467.0
2024-04-18 09:30:00,138.53,138.59,138.33,138.43,250974.0,135.6954,135.7541,135.4995,135.5974,250974.0
2024-04-18 09:35:00,138.43,138.63,138.4,138.5,128353.0,135.5974,135.7933,135.568,135.666,128353.0
2024-04-18 09:40:00,138.51,138.61,138.39,138.44,115522.0,135.6758,135.7737,135.5582,135.6072,115522.0
2024-04-18 09:45:00,138.46,138.48,138.26,138.44,85653.0,135.6268,135.6464,135.4309,135.6072,85653.0
2024-04-18 09:50:00,138.45,138.57,138.38,138.47,66169.0,135.617,135.7346,135.5484,135.6366,66169.0
2024-04-18 09:55:00,138.47,138.78,138.47,138.78,56906.0,135.6366,135.9403,135.6366,135.9403,56906.0
2024-04-18 10:00:00,138.78,138.86,138.67,138.71,106872.0,135.9403,136.0186,135.8325,135.8717,106872.0
2024-04-18 10:05:00,138.69,138.92,138.69,138.91,100126.0,135.8521,136.0774,135.8521,136.0676,100126.0
2024-04-18 10:10:00,138.92,139.0,138.83,139.0,93828.0,136.0774,136.1558,135.9892,136.1558,93828.0
2024-04-18 10:15:00,138.99,139.08,138.9,138.92,77046.0,136.146,136.2341,136.0578,136.0774,77046.0
2024-04-18 10:20:00,138.92,139.12,138.85,139.11,304788.0,136.0774,136.2733,136.0088,136.2635,304788.0
2024-04-18 10:25:00,139.1,139.14,139.04,139.09,143087.0,136.2537,136.2929,136.1949,136.2439,143087.0
2024-04-18 10:30:00,139.09,139.13,139.0,139.07,150738.0,136.2439,136.2831,136.1558,136.2243,150738.0
2024-04-18 10:35:00,139.07,139.19,139.02,139.15,68561.0,136.2243,136.3419,136.1753,136.3027,68561.0
2024-04-18 10:40:00,139.15,139.16,139.05,139.11,83179.0,136.3027,136.3125,136.2047,136.2635,83179.0
2024-04-18 10:45:00,139.12,139.25,139.11,139.19,93201.0,136.2733,136.4006,136.2635,136.3419,93201.0
2024-04-18 10:50:00,139.19,139.22,139.06,139.06,61304.0,136.3419,136.3712,136.2145,136.2145,61304.0
2024-04-18 10:55:00,139.06,139.22,139.06,139.15,119270.0,136.2145,136.3712,136.2145,136.3027,119270.0
2024-04-18 11:00:00,139.16,139.19,139.12,139.14,52535.0,136.3125,136.3419,136.2733,136.2929,52535.0
2024-04-18 11:05:00,139.14,139.23,139.08,139.09,62034.0,136.2929,136.381,136.2341,136.2439,62034.0
2024-04-18 11:10:00,139.09,139.12,138.99,139.05,77605.0,136.2439,136.2733,136.146,136.2047,77605.0
2024-04-18 11:15:00,139.05,139.15,139.02,139.03,68285.0,136.2047,136.3027,136.1753,136.1851,68285.0
2024-04-18 11:20:00,139.03,139.13,139.03,139.12,43756.0,136.1851,136.2831,136.1851,136.2733,43756.0
2024-04-18 11:25:00,139.13,139.14,138.94,138.94,56512.0,136.2831,136.2929,136.097,136.097,56512.0
2024-04-18 11:30:00,138.94,138.98,138.76,138.77,225934.0,136.097,136.1362,135.9207,135.9305,225934.0
2024-04-18 11:35:00,138.77,138.83,138.73,138.81,79959.0,135.9305,135.9892,135.8913,135.9696,79959.0
2024-04-18 11:40:00,138.8,138.8,138.71,138.76,57172.0,135.9598,135.9598,135.8717,135.9207,57172.0
2024-04-18 11:45:00,138.76,138.79,138.69,138.79,69199.0,135.9207,135.95,135.8521,135.95,69199.0
2024-04-18 11:50:00,138.79,138.85,138.72,138.83,73905.0,135.95,136.0088,135.8815,135.9892,73905.0
2024-04-18 11:55:00,138.84,138.87,138.79,138.83,36894.0,135.999,136.0284,135.95,135.9892,36894.0
2024-04-18 12:00:00,138.84,138.95,138.83,138.87,102726.0,135.999,136.1068,135.9892,136.0284,102726.0
2024-04-18 12:05:00,138.88,138.88,138.75,138.79,59637.0,136.0382,136.0382,135.9109,135.95,59637.0
2024-04-18 12:10:00,138.79,138.82,138.7,138.72,26371.0,135.95,135.9794,135.8619,135.8815,26371.0
2024-04-18 12:15:00,138.72,138.82,138.71,138.81,38986.0,135.8815,135.9794,135.8717,135.9696,38986.0
2024-04-18 12:20:00,138.81,138.85,138.79,138.79,63459.0,135.9696,136.0088,135.95,135.95,63459.0
2024-04-18 12:25:00,138.78,138.85,138.76,138.82,28244.0,135.9403,136.0088,135.9207,135.9794,28244.0
2024-04-18 12:30:00,138.83,138.83,138.55,138.57,53386.0,135.9892,135.9892,135.715,135.7346,53386.0
2024-04-18 12:35:00,138.58,138.78,138.57,138.73,68154.0,135.7443,135.9403,135.7346,135.8913,68154.0
2024-04-18 12:40:00,138.74,138.75,138.61,138.63,98437.0,135.9011,135.9109,135.7737,135.7933,98437.0
2024-04-18 12:45:00,138.63,138.64,138.52,138.57,55608.0,135.7933,135.8031,135.6856,135.7346,55608.0
2024-04-18 12:50:00,138.57,138.6,138.48,138.53,66965.0,135.7346,135.7639,135.6464,135.6954,66965.0
2024-04-18 12:55:00,138.53,138.58,138.49,138.55,59803.0,135.6954,135.7443,135.6562,135.715,59803.0
2024-04-18 13:00:00,138.55,138.64,138.54,138.55,52665.0,135.715,135.8031,135.7052,135.715,52665.0
2024-04-18 13:05:00,138.55,138.62,138.51,138.62,75750.0,135.715,135.7835,135.6758,135.7835,75750.0
2024-04-18 13:10:00,138.62,138.63,138.5,138.56,56298.0,135.7835,135.7933,135.666,135.7248,56298.0
2024-04-18 13:15:00,138.56,138.58,138.31,138.43,88129.0,135.7248,135.7443,135.4799,135.5974,88129.0
2024-04-18 13:20:00,138.43,138.47,138.21,138.22,99638.0,135.5974,135.6366,135.3819,135.3917,99638.0
2024-04-18 13:25:00,138.22,138.45,138.21,138.44,171504.0,135.3917,135.617,135.3819,135.6072,171504.0
2024-04-18 13:30:00,138.45,138.46,138.27,138.33,61889.0,135.617,135.6268,135.4407,135.4995,61889.0
2024-04-18 13:35:00,138.33,138.39,138.31,138.37,48837.0,135.4995,135.5582,135.4799,135.5386,48837.0
2024-04-18 13:40:00,138.38,138.43,138.26,138.41,64938.0,135.5484,135.5974,135.4309,135.5778,64938.0
2024-04-18 13:45:00,138.4,138.49,138.39,138.45,90749.0,135.568,135.6562,135.5582,135.617,90749.0
2024-04-18 13:50:00,138.45,138.45,138.3,138.38,44879.0,135.617,135.617,135.4701,135.5484,44879.0
2024-04-18 13:55:00,138.39,138.47,138.36,138.45,52596.0,135.5582,135.6366,135.5288,135.617,52596.0
2024-04-18 14:00:00,138.44,138.45,138.36,138.4,42986.0,135.6072,135.617,135.5288,135.568,42986.0
2024-04-18 14:05:00,138.41,138.43,138.3,138.33,99918.0,135.5778,135.5974,135.4701,135.4995,99918.0
2024-04-18 14:10:00,138.33,138.46,138.26,138.38,103138.0,135.4995,135.6268,135.4309,135.5484,103138.0
2024-04-18 14:15:00,138.38,138.55,138.38,138.5,48467.0,135.5484,135.715,135.5484,135.666,48467.0
2024-04-18 14:20:00,138.49,138.6,138.47,138.53,56372.0,135.6562,135.7639,135.6366,135.6954,56372.0
2024-04-18 14:25:00,138.52,138.6,138.38,138.41,60530.0,135.6856,135.7639,135.5484,135.5778,60530.0
2024-04-18 14:30:00,138.42,138.43,138.24,138.27,50761.0,135.5876,135.5974,135.4113,135.4407,50761.0
2024-04-18 14:35:00,138.27,138.36,138.27,138.34,44647.0,135.4407,135.5288,135.4407,135.5093,44647.0
2024-04-18 14:40:00,138.33,138.53,138.33,138.5,61074.0,135.4995,135.6954,135.4995,135.666,61074.0
2024-04-18 14:45:00,138.49,138.54,138.45,138.52,61048.0,135.6562,135.7052,135.617,135.6856,61048.0
2024-04-18 14:50:00,138.52,138.52,138.42,138.43,51926.0,135.6856,135.6856,135.5876,135.5974,51926.0
2024-04-18 14:55:00,138.43,138.48,138.39,138.41,36778.0,135.5974,135.6464,135.5582,135.5778,36778.0
2024-04-18 15:00:00,138.4,138.57,138.38,138.47,90539.0,135.568,135.7346,135.5484,135.6366,90539.0
2024-04-18 15:05:00,138.48,138.52,138.41,138.45,75790.0,135.6464,135.6856,135.5778,135.617,75790.0
2024-04-18 15:10:00,138.45,138.54,138.43,138.46,69820.0,135.617,135.7052,135.5974,135.6268,69820.0
2024-04-18 15:15:00,138.46,138.48,138.37,138.43,74869.0,135.6268,135.6464,135.5386,135.5974,74869.0
2024-04-18 15:20:00,138.43,138.59,138.38,138.52,72946.0,135.5974,135.7541,135.5484,135.6856,72946.0
2024-04-18 15:25:00,138.52,138.56,138.43,138.51,82347.0,135.6856,135.7248,135.5974,135.6758,82347.0
2024-04-18 15:30:00,138.52,138.58,138.48,138.56,101853.0,135.6856,135.7443,135.6464,135.7248,101853.0
2024-04-18 15:35:00,138.54,138.64,138.49,138.49,70317.0,135.7052,135.8031,135.6562,135.6562,70317.0
2024-04-18 15:40:00,138.49,138.6,138.47,138.6,53786.0,135.6562,135.7639,135.6366,135.7639,53786.0
2024-04-18 15:45:00,138.6,138.62,138.52,138.62,66353.0,135.7639,135.7835,135.6856,135.7835,66353.0
2024-04-18 15:50:00,138.63,138.77,138.48,138.49,185488.0,135.7933,135.9305,135.6464,135.6562,185488.0
2024-04-18 15:55:00,138.49,138.52,138.4,138.45,215568.0,135.6562,135.6856,135.568,135.617,215568.0
2024-04-19 09:30:00,139.16,139.34,138.77,138.8,325412.0,136.3125,136.4888,135.9305,135.9598,325412.0
2024-04-19 09:35:00,138.81,138.81,138.52,138.75,94777.0,135.9696,135.9696,135.6856,135.9109,94777.0
2024-04-19 09:40:00,138.75,138.99,138.62,138.99,106536.0,135.9109,136.146,135.7835,136.146,106536.0
2024-04-19 09:45:00,138.99,139.12,138.89,139.09,131000.0,136.146,136.2733,136.048,136.2439,131000.0
2024-04-19 09:50:00,139.12,139.21,138.98,139.18,90311.0,136.2733,136.3615,136.1362,136.3321,90311.0
2024-04-19 09:55:00,139.17,139.2,139.08,139.1,76159.0,136.3223,136.3517,136.2341,136.2537,76159.0
2024-04-19 10:00:00,139.11,139.2,138.99,139.06,79895.0,136.2635,136.3517,136.146,136.2145,79895.0
2024-04-19 10:05:00,139.06,139.22,139.05,139.19,58702.0,136.2145,136.3712,136.2047,136.3419,58702.0
2024-04-19 10:10:00,139.19,139.19,139.01,139.08,84972.0,136.3419,136.3419,136.1655,136.2341,84972.0
2024-04-19 10:15:00,139.09,139.11,138.83,138.84,122884.0,136.2439,136.2635,135.9892,135.999,122884.0
2024-04-19 10:20:00,138.84,138.92,138.71,138.71,94119.0,135.999,136.0774,135.8717,135.8717,94119.0
2024-04-19 10:25:00,138.72,139.0,138.7,139.0,111413.0,135.8815,136.1558,135.8619,136.1558,111413.0
2024-04-19 10:30:00,139.0,139.0,138.8,138.85,146691.0,136.1558,136.1558,135.9598,136.0088,146691.0
2024-04-19 10:35:00,138.84,138.85,138.69,138.74,88880.0,135.999,136.0088,135.8521,135.9011,88880.0
2024-04-19 10:40:00,138.75,138.97,138.74,138.96,66916.0,135.9109,136.1264,135.9011,136.1166,66916.0
2024-04-19 10:45:00,138.95,139.04,138.73,138.74,103597.0,136.1068,136.1949,135.8913,135.9011,103597.0
2024-04-19 10:50:00,138.74,138.87,138.74,138.83,59784.0,135.9011,136.0284,135.9011,135.9892,59784.0
2024-04-19 10:55:00,138.83,138.88,138.75,138.8,100538.0,135.9892,136.0382,135.9109,135.9598,100538.0
2024-04-19 11:00:00,138.79,138.79,138.69,138.71,115171.0,135.95,135.95,135.8521,135.8717,115171.0
2024-04-19 11:05:00,138.72,138.91,138.72,138.9,72752.0,135.8815,136.0676,135.8815,136.0578,72752.0
2024-04-19 11:10:00,138.89,138.91,138.77,138.78,66697.0,136.048,136.0676,135.9305,135.9403,66697.0
2024-04-19 11:15:00,138.79,138.81,138.7,138.74,96186.0,135.95,135.9696,135.8619,135.9011,96186.0
2024-04-19 11:20:00,138.74,138.79,138.69,138.73,44504.0,135.9011,135.95,135.8521,135.8913,44504.0
2024-04-19 11:25:00,138.72,138.8,138.71,138.77,51457.0,135.8815,135.9598,135.8717,135.9305,51457.0
2024-04-19 11:30:00,138.76,138.8,138.67,138.71,49777.0,135.9207,135.9598,135.8325,135.8717,49777.0
2024-04-19 11:35:00,138.71,138.77,138.67,138.75,71864.0,135.8717,135.9305,135.8325,135.9109,71864.0
2024-04-19 11:40:00,138.77,138.82,138.7,138.77,47212.0,135.9305,135.9794,135.8619,135.9305,47212.0
2024-04-19 11:45:00,138.78,138.86,138.74,138.78,24524.0,135.9403,136.0186,135.9011,135.9403,24524.0
2024-04-19 11:50:00,138.78,138.82,138.72,138.78,56007.0,135.9403,135.9794,135.8815,135.9403,56007.0
2024-04-19 11:55:00,138.78,138.84,138.74,138.77,108660.0,135.9403,135.999,135.9011,135.9305,108660.0
2024-04-19 12:00:00,138.76,138.93,138.76,138.82,59246.0,135.9207,136.0872,135.9207,135.9794,59246.0
2024-04-19 12:05:00,138.82,138.95,138.82,138.92,63873.0,135.9794,136.1068,135.9794,136.0774,63873.0
2024-04-19 12:10:00,138.92,138.92,138.81,138.84,84564.0,136.0774,136.0774,135.9696,135.999,84564.0
2024-04-19 12:15:00,138.84,138.86,138.73,138.74,172701.0,135.999,136.0186,135.8913,135.9011,172701.0
2024-04-19 12:20:00,138.74,138.82,138.74,138.77,95217.0,135.9011,135.9794,135.9011,135.9305,95217.0
2024-04-19 12:25:00,138.77,138.92,138.77,138.84,125771.0,135.9305,136.0774,135.9305,135.999,125771.0
2024-04-19 12:30:00,138.85,138.92,138.83,138.86,106076.0,136.0088,136.0774,135.9892,136.0186,106076.0
2024-04-19 12:35:00,138.86,138.89,138.79,138.83,96995.0,136.0186,136.048,135.95,135.9892,96995.0
2024-04-19 12:40:00,138.84,138.95,138.81,138.91,87397.0,135.999,136.1068,135.9696,136.0676,87397.0
2024-04-19 12:45:00,138.9,138.98,138.87,138.92,114595.0,136.0578,136.1362,136.0284,136.0774,114595.0
2024-04-19 12:50:00,138.93,139.14,138.93,138.94,108962.0,136.0872,136.2929,136.0872,136.097,108962.0
2024-04-19 12:55:00,138.95,139.02,138.94,138.98,73761.0,136.1068,136.1753,136.097,136.1362,73761.0
2024-04-19 13:00:00,138.98,139.07,138.93,139.02,55880.0,136.1362,136.2243,136.0872,136.1753,55880.0
2024-04-19 13:05:00,139.02,139.14,139.0,139.14,55284.0,136.1753,136.2929,136.1558,136.2929,55284.0
2024-04-19 13:10:00,139.13,139.17,139.05,139.08,80149.0,136.2831,136.3223,136.2047,136.2341,80149.0
2024-04-19 13:15:00,139.08,139.19,139.03,139.18,52391.0,136.2341,136.3419,136.1851,136.3321,52391.0
2024-04-19 13:20:00,139.19,139.21,139.1,139.14,32863.0,136.3419,136.3615,136.2537,136.2929,32863.0
2024-04-19 13:25:00,139.15,139.16,138.93,138.97,49797.0,136.3027,136.3125,136.0872,136.1264,49797.0
2024-04-19 13:30:00,138.96,139.08,138.96,139.02,54055.0,136.1166,136.2341,136.1166,136.1753,54055.0
2024-04-19 13:35:00,139.02,139.05,138.95,138.96,48755.0,136.1753,136.2047,136.1068,136.1166,48755.0
2024-04-19 13:40:00,138.96,139.03,138.95,138.97,36997.0,136.1166,136.1851,136.1068,136.1264,36997.0
2024-04-19 13:45:00,138.98,139.1,138.96,139.09,70719.0,136.1362,136.2537,136.1166,136.2439,70719.0
2024-04-19 13:50:00,139.09,139.27,139.09,139.24,62087.0,136.2439,136.4202,136.2439,136.3908,62087.0
2024-04-19 13:55:00,139.24,139.27,139.02,139.07,73123.0,136.3908,136.4202,136.1753,136.2243,73123.0
2024-04-19 14:00:00,139.06,139.07,138.76,138.81,66568.0,136.2145,136.2243,135.9207,135.9696,66568.0
2024-04-19 14:05:00,138.82,138.97,138.79,138.8,111895.0,135.9794,136.1264,135.95,135.9598,111895.0
2024-04-19 14:10:00,138.81,138.85,138.76,138.77,36302.0,135.9696,136.0088,135.9207,135.9305,36302.0
2024-04-19 14:15:00,138.77,138.83,138.71,138.81,58070.0,135.9305,135.9892,135.8717,135.9696,58070.0
2024-04-19 14:20:00,138.8,138.85,138.75,138.83,45732.0,135.9598,136.0088,135.9109,135.9892,45732.0
2024-04-19 14:25:00,138.82,138.85,138.64,138.66,75715.0,135.9794,136.0088,135.8031,135.8227,75715.0
2024-04-19 14:30:00,138.65,138.74,138.65,138.68,77134.0,135.8129,135.9011,135.8129,135.8423,77134.0
2024-04-19 14:35:00,138.68,138.68,138.53,138.55,88727.0,135.8423,135.8423,135.6954,135.715,88727.0
2024-04-19 14:40:00,138.55,138.59,138.44,138.56,116521.0,135.715,135.7541,135.6072,135.7248,116521.0
2024-04-19 14:45:00,138.56,138.62,138.47,138.58,140485.0,135.7248,135.7835,135.6366,135.7443,140485.0
2024-04-19 14:50:00,138.59,138.62,138.51,138.58,77116.0,135.7541,135.7835,135.6758,135.7443,77116.0
2024-04-19 14:55:00,138.57,138.79,138.56,138.73,118018.0,135.7346,135.95,135.7248,135.8913,118018.0
2024-04-19 15:00:00,138.73,138.81,138.66,138.75,87216.0,135.8913,135.9696,135.8227,135.9109,87216.0
2024-04-19 15:05:00,138.74,138.8,138.65,138.74,111460.0,135.9011,135.9598,135.8129,135.9011,111460.0
2024-04-19 15:10:00,138.74,138.85,138.66,138.8,88246.0,135.9011,136.0088,135.8227,135.9598,88246.0
2024-04-19 15:15:00,138.8,138.8,138.69,138.77,120474.0,135.9598,135.9598,135.8521,135.9305,120474.0
2024-04-19 15:20:00,138.77,138.84,138.76,138.78,101786.0,135.9305,135.999,135.9207,135.9403,101786.0
2024-04-19 15:25:00,138.79,138.99,138.76,138.92,100370.0,135.95,136.146,135.9207,136.0774,100370.0
2024-04-19 15:30:00,138.91,138.97,138.87,138.93,94168.0,136.0676,136.1264,136.0284,136.0872,94168.0
2024-04-19 15:35:00,138.93,138.96,138.68,138.87,237409.0,136.0872,136.1166,135.8423,136.0284,237409.0
2024-04-19 15:40:00,138.87,138.95,138.78,138.92,121458.0,136.0284,136.1068,135.9403,136.0774,121458.0
2024-04-19 15:45:00,138.91,139.02,138.78,138.94,184423.0,136.0676,136.1753,135.9403,136.097,184423.0
2024-04-19 15:50:00,138.93,139.01,138.83,138.99,327514.0,136.0872,136.1655,135.9892,136.146,327514.0
2024-04-19 15:55:00,138.98,139.01,138.82,138.94,842466.0,136.1362,136.1655,135.9794,136.097,842466.0
2024-04-22 09:30:00,139.44,139.52,139.27,139.36,382472.0,136.5867,136.6651,136.4202,136.5084,382472.0
2024-04-22 09:35:00,139.37,139.37,139.1,139.15,169968.0,136.5182,136.5182,136.2537,136.3027,169968.0
2024-04-22 09:40:00,139.16,139.18,139.01,139.16,99524.0,136.3125,136.3321,136.1655,136.3125,99524.0
2024-04-22 09:45:00,139.15,139.15,138.97,139.0,116774.0,136.3027,136.3027,136.1264,136.1558,116774.0
2024-04-22 09:50:00,139.0,139.15,138.93,139.14,85291.0,136.1558,136.3027,136.0872,136.2929,85291.0
2024-04-22 09:55:00,139.14,139.36,139.14,139.34,88817.0,136.2929,136.5084,136.2929,136.4888,88817.0
2024-04-22 10:00:00,139.34,139.47,139.3,139.44,80527.0,136.4888,136.6161,136.4496,136.5867,80527.0
2024-04-22 10:05:00,139.45,139.54,139.39,139.54,53076.0,136.5965,136.6847,136.5378,136.6847,53076.0
2024-04-22 10:10:00,139.53,139.62,139.52,139.55,53293.0,136.6749,136.7631,136.6651,136.6945,53293.0
2024-04-22 10:15:00,139.55,139.56,139.46,139.48,44266.0,136.6945,136.7043,136.6063,136.6259,44266.0
2024-04-22 10:20:00,139.47,139.64,139.42,139.64,52468.0,136.6161,136.7827,136.5672,136.7827,52468.0
2024-04-22 10:25:00,139.64,139.71,139.61,139.64,88821.0,136.7827,136.8512,136.7533,136.7827,88821.0
2024-04-22 10:30:00,139.64,139.68,139.54,139.66,61205.0,136.7827,136.8218,136.6847,136.8022,61205.0
2024-04-22 10:35:00,139.66,139.73,139.62,139.71,36944.0,136.8022,136.8708,136.7631,136.8512,36944.0
2024-04-22 10:40:00,139.7,139.73,139.58,139.61,49086.0,136.8414,136.8708,136.7239,136.7533,49086.0
2024-04-22 10:45:00,139.61,139.66,139.56,139.59,35596.0,136.7533,136.8022,136.7043,136.7337,35596.0
2024-04-22 10:50:00,139.61,139.61,139.5,139.5,66253.0,136.7533,136.7533,136.6455,136.6455,66253.0
2024-04-22 10:55:00,139.49,139.55,139.48,139.52,60237.0,136.6357,136.6945,136.6259,136.6651,60237.0
2024-04-22 11:00:00,139.52,139.56,139.47,139.53,50668.0,136.6651,136.7043,136.6161,136.6749,50668.0
2024-04-22 11:05:00,139.53,139.56,139.48,139.49,37988.0,136.6749,136.7043,136.6259,136.6357,37988.0
2024-04-22 11:10:00,139.5,139.5,139.37,139.4,28741.0,136.6455,136.6455,136.5182,136.5476,28741.0
2024-04-22 11:15:00,139.39,139.52,139.39,139.52,38465.0,136.5378,136.6651,136.5378,136.6651,38465.0
2024-04-22 11:20:00,139.52,139.54,139.46,139.5,26374.0,136.6651,136.6847,136.6063,136.6455,26374.0
2024-04-22 11:25:00,139.49,139.52,139.42,139.51,46575.0,136.6357,136.6651,136.5672,136.6553,46575.0
2024-04-22 11:30:00,139.51,139.56,139.41,139.43,75347.0,136.6553,136.7043,136.5574,136.577,75347.0
2024-04-22 11:35:00,139.41,139.48,139.41,139.44,45092.0,136.5574,136.6259,136.5574,136.5867,45092.0
2024-04-22 11:40:00,139.44,139.47,139.38,139.43,41851.0,136.5867,136.6161,136.528,136.577,41851.0
2024-04-22 11:45:00,139.43,139.5,139.4,139.5,50477.0,136.577,136.6455,136.5476,136.6455,50477.0
2024-04-22 11:50:00,139.5,139.55,139.46,139.55,31987.0,136.6455,136.6945,136.6063,136.6945,31987.0
2024-04-22 11:55:00,139.56,139.65,139.55,139.61,36658.0,136.7043,136.7925,136.6945,136.7533,36658.0
2024-04-22 12:00:00,139.62,139.7,139.61,139.7,35748.0,136.7631,136.8414,136.7533,136.8414,35748.0
2024-04-22 12:05:00,139.71,139.74,139.67,139.72,40243.0,136.8512,136.8806,136.812,136.861,40243.0
2024-04-22 12:10:00,139.71,139.77,139.7,139.77,102542.0,136.8512,136.91,136.8414,136.91,102542.0
2024-04-22 12:15:00,139.77,139.84,139.72,139.72,96002.0,136.91,136.9786,136.861,136.861,96002.0
2024-04-22 12:20:00,139.72,139.74,139.64,139.66,45072.0,136.861,136.8806,136.7827,136.8022,45072.0
2024-04-22 12:25:00,139.66,139.69,139.61,139.63,181581.0,136.8022,136.8316,136.7533,136.7729,181581.0
2024-04-22 12:30:00,139.63,139.64,139.54,139.55,42310.0,136.7729,136.7827,136.6847,136.6945,42310.0
2024-04-22 12:35:00,139.55,139.64,139.54,139.64,37890.0,136.6945,136.7827,136.6847,136.7827,37890.0
2024-04-22 12:40:00,139.64,139.66,139.6,139.65,34282.0,136.7827,136.8022,136.7435,136.7925,34282.0
2024-04-22 12:45:00,139.65,139.73,139.65,139.7,38614.0,136.7925,136.8708,136.7925,136.8414,38614.0
2024-04-22 12:50:00,139.71,139.76,139.7,139.75,20756.0,136.8512,136.9002,136.8414,136.8904,20756.0
2024-04-22 12:55:00,139.74,139.93,139.74,139.93,41287.0,136.8806,137.0667,136.8806,137.0667,41287.0
2024-04-22 13:00:00,139.93,140.0,139.89,139.94,52641.0,137.0667,137.1353,137.0275,137.0765,52641.0
2024-04-22 13:05:00,139.94,139.98,139.93,139.94,46169.0,137.0765,137.1157,137.0667,137.0765,46169.0
2024-04-22 13:10:00,139.94,139.97,139.89,139.96,38609.0,137.0765,137.1059,137.0275,137.0961,38609.0
2024-04-22 13:15:00,139.96,139.98,139.93,139.96,51122.0,137.0961,137.1157,137.0667,137.0961,51122.0
2024-04-22 13:20:00,139.96,140.0,139.9,139.98,47186.0,137.0961,137.1353,137.0373,137.1157,47186.0
2024-04-22 13:25:00,139.97,140.19,139.97,140.18,128382.0,137.1059,137.3214,137.1059,137.3116,128382.0
2024-04-22 13:30:00,140.18,140.21,140.08,140.16,84364.0,137.3116,137.341,137.2137,137.292,84364.0
2024-04-22 13:35:00,140.15,140.17,140.11,140.16,52771.0,137.2822,137.3018,137.243,137.292,52771.0
2024-04-22 13:40:00,140.16,140.2,140.16,140.16,36255.0,137.292,137.3312,137.292,137.292,36255.0
2024-04-22 13:45:00,140.17,140.34,140.17,140.33,97844.0,137.3018,137.4683,137.3018,137.4585,97844.0
2024-04-22 13:50:00,140.33,140.59,140.32,140.55,191932.0,137.4585,137.7132,137.4487,137.674,191932.0
2024-04-22 13:55:00,140.54,140.56,140.42,140.5,69827.0,137.6642,137.6838,137.5467,137.6251,69827.0
2024-04-22 14:00:00,140.51,140.53,140.42,140.48,83263.0,137.6349,137.6544,137.5467,137.6055,83263.0
2024-04-22 14:05:00,140.48,140.5,140.44,140.46,52211.0,137.6055,137.6251,137.5663,137.5859,52211.0
2024-04-22 14:10:00,140.46,140.46,140.37,140.44,53966.0,137.5859,137.5859,137.4977,137.5663,53966.0
2024-04-22 14:15:00,140.44,140.5,140.41,140.47,58277.0,137.5663,137.6251,137.5369,137.5957,58277.0
2024-04-22 14:20:00,140.48,140.57,140.48,140.56,65366.0,137.6055,137.6936,137.6055,137.6838,65366.0
2024-04-22 14:25:00,140.56,140.56,140.46,140.46,52925.0,137.6838,137.6838,137.5859,137.5859,52925.0
2024-04-22 14:30:00,140.47,140.53,140.43,140.44,44757.0,137.5957,137.6544,137.5565,137.5663,44757.0
2024-04-22 14:35:00,140.43,140.49,140.36,140.39,70068.0,137.5565,137.6153,137.4879,137.5173,70068.0
2024-04-22 14:40:00,140.4,140.4,140.18,140.19,39608.0,137.5271,137.5271,137.3116,137.3214,39608.0
2024-04-22 14:45:00,140.18,140.22,140.14,140.19,89538.0,137.3116,137.3508,137.2724,137.3214,89538.0
2024-04-22 14:50:00,140.18,140.22,140.13,140.17,65673.0,137.3116,137.3508,137.2626,137.3018,65673.0
2024-04-22 14:55:00,140.16,140.23,140.16,140.19,93299.0,137.292,137.3606,137.292,137.3214,93299.0
2024-04-22 15:00:00,140.18,140.18,139.99,140.0,45436.0,137.3116,137.3116,137.1255,137.1353,45436.0
2024-04-22 15:05:00,140.01,140.02,139.94,139.95,28470.0,137.1451,137.1549,137.0765,137.0863,28470.0
2024-04-22 15:10:00,139.96,139.98,139.9,139.94,44069.0,137.0961,137.1157,137.0373,137.0765,44069.0
2024-04-22 15:15:00,139.93,139.98,139.87,139.88,82992.0,137.0667,137.1157,137.0079,137.0177,82992.0
2024-04-22 15:20:00,139.88,139.88,139.75,139.78,88206.0,137.0177,137.0177,136.8904,136.9198,88206.0
2024-04-22 15:25:00,139.78,139.87,139.73,139.84,87814.0,136.9198,137.0079,136.8708,136.9786,87814.0
2024-04-22 15:30:00,139.84,139.84,139.6,139.6,92891.0,136.9786,136.9786,136.7435,136.7435,92891.0
2024-04-22 15:35:00,139.59,139.6,139.51,139.58,104760.0,136.7337,136.7435,136.6553,136.7239,104760.0
2024-04-22 15:40:00,139.58,139.64,139.49,139.59,160952.0,136.7239,136.7827,136.6357,136.7337,160952.0
2024-04-22 15:45:00,139.59,139.74,139.54,139.69,184448.0,136.7337,136.8806,136.6847,136.8316,184448.0
2024-04-22 15:50:00,139.69,139.69,139.49,139.55,194924.0,136.8316,136.8316,136.6357,136.6945,194924.0
2024-04-22 15:55:00,139.56,139.56,139.32,139.53,578663.0,136.7043,136.7043,136.4692,136.6749,578663.0
2024-04-23 09:30:00,140.67,140.82,140.18,140.38,320416.0,137.7916,137.9385,137.3116,137.5075,320416.0
2024-04-23 09:35:00,140.37,140.6,140.31,140.53,178111.0,137.4977,137.723,137.4389,137.6544,178111.0
2024-04-23 09:40:00,140.52,140.64,140.47,140.64,170756.0,137.6446,137.7622,137.5957,137.7622,170756.0
2024-04-23 09:45:00,140.65,140.83,140.61,140.71,210426.0,137.772,137.9483,137.7328,137.8308,210426.0
2024-04-23 09:50:00,140.72,140.77,140.63,140.69,76235.0,137.8406,137.8895,137.7524,137.8112,76235.0
2024-04-23 09:55:00,140.68,140.91,140.68,140.85,122396.0,137.8014,138.0267,137.8014,137.9679,122396.0
2024-04-23 10:00:00,140.86,140.99,140.84,140.96,116919.0,137.9777,138.105,137.9581,138.0756,116919.0
2024-04-23 10:05:00,140.95,141.01,140.88,140.9,53838.0,138.0659,138.1246,137.9973,138.0169,53838.0
2024-04-23 10:10:00,140.91,140.91,140.74,140.74,68160.0,138.0267,138.0267,137.8601,137.8601,68160.0
2024-04-23 10:15:00,140.73,141.03,140.72,141.0,89883.0,137.8504,138.1442,137.8406,138.1148,89883.0
2024-04-23 10:20:00,141.0,141.03,140.83,140.84,74786.0,138.1148,138.1442,137.9483,137.9581,74786.0
2024-04-23 10:25:00,140.85,140.97,140.82,140.95,61596.0,137.9679,138.0854,137.9385,138.0659,61596.0
2024-04-23 10:30:00,140.95,141.1,140.95,141.01,93571.0,138.0659,138.2128,138.0659,138.1246,93571.0
2024-04-23 10:35:00,141.02,141.06,140.91,141.01,54199.0,138.1344,138.1736,138.0267,138.1246,54199.0
2024-04-23 10:40:00,141.02,141.17,141.02,141.13,53768.0,138.1344,138.2813,138.1344,138.2422,53768.0
2024-04-23 10:45:00,141.12,141.14,141.01,141.11,86154.0,138.2324,138.252,138.1246,138.2226,86154.0
2024-04-23 10:50:00,141.11,141.2,141.1,141.18,66367.0,138.2226,138.3107,138.2128,138.2911,66367.0
2024-04-23 10:55:00,141.18,141.33,141.17,141.33,54819.0,138.2911,138.4381,138.2813,138.4381,54819.0
2024-04-23 11:00:00,141.33,141.34,141.1,141.14,195860.0,138.4381,138.4479,138.2128,138.252,195860.0
2024-04-23 11:05:00,141.14,141.19,141.03,141.05,70685.0,138.252,138.3009,138.1442,138.1638,70685.0
2024-04-23 11:10:00,141.05,141.31,141.05,141.3,49104.0,138.1638,138.4185,138.1638,138.4087,49104.0
2024-04-23 11:15:00,141.3,141.3,141.16,141.22,53203.0,138.4087,138.4087,138.2716,138.3303,53203.0
2024-04-23 11:20:00,141.21,141.21,141.13,141.21,48238.0,138.3205,138.3205,138.2422,138.3205,48238.0
2024-04-23 11:25:00,141.21,141.25,141.17,141.2,104450.0,138.3205,138.3597,138.2813,138.3107,104450.0
2024-04-23 11:30:00,141.19,141.24,141.09,141.11,63589.0,138.3009,138.3499,138.203,138.2226,63589.0
2024-04-23 11:35:00,141.11,141.16,141.0,141.15,51984.0,138.2226,138.2716,138.1148,138.2618,51984.0
2024-04-23 11:40:00,141.16,141.17,141.09,141.11,36795.0,138.2716,138.2813,138.203,138.2226,36795.0
2024-04-23 11:45:00,141.11,141.13,141.02,141.08,95864.0,138.2226,138.2422,138.1344,138.1932,95864.0
2024-04-23 11:50:00,141.08,141.12,141.05,141.11,30295.0,138.1932,138.2324,138.1638,138.2226,30295.0
2024-04-23 11:55:00,141.09,141.12,141.05,141.09,33234.0,138.203,138.2324,138.1638,138.203,33234.0
2024-04-23 12:00:00,141.09,141.11,141.01,141.11,72652.0,138.203,138.2226,138.1246,138.2226,72652.0
2024-04-23 12:05:00,141.1,141.16,141.04,141.16,59809.0,138.2128,138.2716,138.154,138.2716,59809.0
2024-04-23 12:10:00,141.16,141.16,141.08,141.14,24972.0,138.2716,138.2716,138.1932,138.252,24972.0
2024-04-23 12:15:00,141.14,141.26,141.14,141.24,41147.0,138.252,138.3695,138.252,138.3499,41147.0
2024-04-23 12:20:00,141.23,141.33,141.23,141.33,49924.0,138.3401,138.4381,138.3401,138.4381,49924.0
2024-04-23 12:25:00,141.33,141.33,141.28,141.31,48014.0,138.4381,138.4381,138.3891,138.4185,48014.0
2024-04-23 12:30:00,141.3,141.37,141.28,141.37,27969.0,138.4087,138.4773,138.3891,138.4773,27969.0
2024-04-23 12:35:00,141.37,141.43,141.32,141.43,38206.0,138.4773,138.536,138.4283,138.536,38206.0
2024-04-23 12:40:00,141.43,141.48,141.38,141.47,33041.0,138.536,138.585,138.4871,138.5752,33041.0
2024-04-23 12:45:00,141.47,141.47,141.37,141.38,25014.0,138.5752,138.5752,138.4773,138.4871,25014.0
2024-04-23 12:50:00,141.38,141.41,141.3,141.3,20912.0,138.4871,138.5164,138.4087,138.4087,20912.0
2024-04-23 12:55:00,141.29,141.41,141.28,141.33,32311.0,138.3989,138.5164,138.3891,138.4381,32311.0
2024-04-23 13:00:00,141.32,141.33,141.25,141.33,37882.0,138.4283,138.4381,138.3597,138.4381,37882.0
2024-04-23 13:05:00,141.33,141.36,141.27,141.29,31864.0,138.4381,138.4675,138.3793,138.3989,31864.0
2024-04-23 13:10:00,141.29,141.32,141.2,141.21,39577.0,138.3989,138.4283,138.3107,138.3205,39577.0
2024-04-23 13:15:00,141.21,141.22,141.12,141.15,34550.0,138.3205,138.3303,138.2324,138.2618,34550.0
2024-04-23 13:20:00,141.16,141.25,141.16,141.24,26394.0,138.2716,138.3597,138.2716,138.3499,26394.0
2024-04-23 13:25:00,141.24,141.31,141.22,141.27,34733.0,138.3499,138.4185,138.3303,138.3793,34733.0
2024-04-23 13:30:00,141.28,141.34,141.26,141.32,27934.0,138.3891,138.4479,138.3695,138.4283,27934.0
2024-04-23 13:35:00,141.31,141.37,141.28,141.37,23638.0,138.4185,138.4773,138.3891,138.4773,23638.0
2024-04-23 13:40:00,141.37,141.56,141.37,141.5,31980.0,138.4773,138.6634,138.4773,138.6046,31980.0
2024-04-23 13:45:00,141.5,141.54,141.42,141.51,25667.0,138.6046,138.6438,138.5262,138.6144,25667.0
2024-04-23 13:50:00,141.5,141.52,141.45,141.48,25133.0,138.6046,138.6242,138.5556,138.585,25133.0
2024-04-23 13:55:00,141.49,141.49,141.4,141.42,31488.0,138.5948,138.5948,138.5066,138.5262,31488.0
2024-04-23 14:00:00,141.41,141.44,141.39,141.41,44453.0,138.5164,138.5458,138.4968,138.5164,44453.0
2024-04-23 14:05:00,141.41,141.47,141.4,141.44,56496.0,138.5164,138.5752,138.5066,138.5458,56496.0
2024-04-23 14:10:00,141.45,141.48,141.38,141.41,91427.0,138.5556,138.585,138.4871,138.5164,91427.0
2024-04-23 14:15:00,141.41,141.45,141.39,141.42,57277.0,138.5164,138.5556,138.4968,138.5262,57277.0
2024-04-23 14:20:00,141.41,141.49,141.41,141.43,33845.0,138.5164,138.5948,138.5164,138.536,33845.0
2024-04-23 14:25:00,141.43,141.44,141.3,141.33,38370.0,138.536,138.5458,138.4087,138.4381,38370.0
2024-04-23 14:30:00,141.34,141.36,141.29,141.35,56123.0,138.4479,138.4675,138.3989,138.4577,56123.0
2024-04-23 14:35:00,141.35,141.37,141.29,141.32,62575.0,138.4577,138.4773,138.3989,138.4283,62575.0
2024-04-23 14:40:00,141.33,141.38,141.31,141.33,66829.0,138.4381,138.4871,138.4185,138.4381,66829.0
2024-04-23 14:45:00,141.32,141.33,141.25,141.28,90736.0,138.4283,138.4381,138.3597,138.3891,90736.0
2024-04-23 14:50:00,141.28,141.3,141.22,141.25,117591.0,138.3891,138.4087,138.3303,138.3597,117591.0
2024-04-23 14:55:00,141.25,141.31,141.24,141.27,62058.0,138.3597,138.4185,138.3499,138.3793,62058.0
2024-04-23 15:00:00,141.27,141.28,141.12,141.17,72037.0,138.3793,138.3891,138.2324,138.2813,72037.0
2024-04-23 15:05:00,141.18,141.21,141.13,141.14,48776.0,138.2911,138.3205,138.2422,138.252,48776.0
2024-04-23 15:10:00,141.15,141.18,141.08,141.11,71175.0,138.2618,138.2911,138.1932,138.2226,71175.0
2024-04-23 15:15:00,141.11,141.16,141.07,141.16,84138.0,138.2226,138.2716,138.1834,138.2716,84138.0
2024-04-23 15:20:00,141.15,141.17,141.1,141.13,89146.0,138.2618,138.2813,138.2128,138.2422,89146.0
2024-04-23 15:25:00,141.13,141.18,141.09,141.1,71348.0,138.2422,138.2911,138.203,138.2128,71348.0
2024-04-23 15:30:00,141.09,141.2,141.07,141.19,115556.0,138.203,138.3107,138.1834,138.3009,115556.0
2024-04-23 15:35:00,141.19,141.21,141.12,141.19,95627.0,138.3009,138.3205,138.2324,138.3009,95627.0
2024-04-23 15:40:00,141.2,141.25,141.16,141.17,101473.0,138.3107,138.3597,138.2716,138.2813,101473.0
2024-04-23 15:45:00,141.17,141.27,141.15,141.27,228567.0,138.2813,138.3793,138.2618,138.3793,228567.0
2024-04-23 15:50:00,141.27,141.35,141.21,141.33,286784.0,138.3793,138.4577,138.3205,138.4381,286784.0
2024-04-23 15:55:00,141.33,141.33,141.11,141.26,636315.0,138.4381,138.4381,138.2226,138.3695,636315.0
2024-04-24 09:30:00,140.99,141.11,140.74,140.86,349385.0,138.105,138.2226,137.8601,137.9777,349385.0
2024-04-24 09:35:00,140.87,140.91,140.53,140.85,249959.0,137.9875,138.0267,137.6544,137.9679,249959.0
2024-04-24 09:40:00,140.86,141.15,140.86,141.04,120746.0,137.9777,138.2618,137.9777,138.154,120746.0
2024-04-24 09:45:00,141.04,141.05,140.69,140.75,130059.0,138.154,138.1638,137.8112,137.8699,130059.0
2024-04-24 09:50:00,140.77,140.93,140.77,140.84,96064.0,137.8895,138.0463,137.8895,137.9581,96064.0
2024-04-24 09:55:00,140.84,140.93,140.76,140.79,111979.0,137.9581,138.0463,137.8797,137.9091,111979.0
2024-04-24 10:00:00,140.81,140.99,140.81,140.9,103423.0,137.9287,138.105,137.9287,138.0169,103423.0
2024-04-24 10:05:00,140.89,141.02,140.83,140.87,93668.0,138.0071,138.1344,137.9483,137.9875,93668.0
2024-04-24 10:10:00,140.86,140.95,140.85,140.89,128354.0,137.9777,138.0659,137.9679,138.0071,128354.0
2024-04-24 10:15:00,140.88,140.88,140.72,140.78,56984.0,137.9973,137.9973,137.8406,137.8993,56984.0
2024-04-24 10:20:00,140.78,140.82,140.73,140.74,33756.0,137.8993,137.9385,137.8504,137.8601,33756.0
2024-04-24 10:25:00,140.75,140.79,140.67,140.69,64614.0,137.8699,137.9091,137.7916,137.8112,64614.0
2024-04-24 10:30:00,140.69,140.69,140.53,140.62,133784.0,137.8112,137.8112,137.6544,137.7426,133784.0
2024-04-24 10:35:00,140.62,140.63,140.46,140.47,61560.0,137.7426,137.7524,137.5859,137.5957,61560.0
2024-04-24 10:40:00,140.47,140.5,140.3,140.36,68096.0,137.5957,137.6251,137.4292,137.4879,68096.0
2024-04-24 10:45:00,140.35,140.39,140.29,140.32,142899.0,137.4781,137.5173,137.4194,137.4487,142899.0
2024-04-24 10:50:00,140.31,140.33,140.21,140.25,63346.0,137.4389,137.4585,137.341,137.3802,63346.0
2024-04-24 10:55:00,140.25,140.32,140.24,140.32,80194.0,137.3802,137.4487,137.3704,137.4487,80194.0
2024-04-24 11:00:00,140.31,140.37,140.25,140.31,74855.0,137.4389,137.4977,137.3802,137.4389,74855.0
2024-04-24 11:05:00,140.31,140.32,140.22,140.25,103011.0,137.4389,137.4487,137.3508,137.3802,103011.0
2024-04-24 11:10:00,140.26,140.32,140.22,140.32,66517.0,137.39,137.4487,137.3508,137.4487,66517.0
2024-04-24 11:15:00,140.32,140.33,140.23,140.26,52964.0,137.4487,137.4585,137.3606,137.39,52964.0
2024-04-24 11:20:00,140.27,140.32,140.22,140.24,70917.0,137.3998,137.4487,137.3508,137.3704,70917.0
2024-04-24 11:25:00,140.24,140.45,140.23,140.45,73075.0,137.3704,137.5761,137.3606,137.5761,73075.0
2024-04-24 11:30:00,140.46,140.53,140.44,140.53,58646.0,137.5859,137.6544,137.5663,137.6544,58646.0
2024-04-24 11:35:00,140.53,140.54,140.46,140.52,38057.0,137.6544,137.6642,137.5859,137.6446,38057.0
2024-04-24 11:40:00,140.52,140.53,140.35,140.36,227650.0,137.6446,137.6544,137.4781,137.4879,227650.0
2024-04-24 11:45:00,140.36,140.4,140.31,140.34,100411.0,137.4879,137.5271,137.4389,137.4683,100411.0
2024-04-24 11:50:00,140.34,140.4,140.31,140.39,39021.0,137.4683,137.5271,137.4389,137.5173,39021.0
2024-04-24 11:55:00,140.4,140.56,140.39,140.51,52402.0,137.5271,137.6838,137.5173,137.6349,52402.0
2024-04-24 12:00:00,140.5,140.61,140.5,140.6,75019.0,137.6251,137.7328,137.6251,137.723,75019.0
2024-04-24 12:05:00,140.6,140.6,140.44,140.47,109165.0,137.723,137.723,137.5663,137.5957,109165.0
2024-04-24 12:10:00,140.47,140.51,140.45,140.47,55096.0,137.5957,137.6349,137.5761,137.5957,55096.0
2024-04-24 12:15:00,140.47,140.53,140.46,140.49,63820.0,137.5957,137.6544,137.5859,137.6153,63820.0
2024-04-24 12:20:00,140.49,140.56,140.42,140.45,52260.0,137.6153,137.6838,137.5467,137.5761,52260.0
2024-04-24 12:25:00,140.46,140.58,140.46,140.53,63580.0,137.5859,137.7034,137.5859,137.6544,63580.0
2024-04-24 12:30:00,140.53,140.53,140.44,140.47,57212.0,137.6544,137.6544,137.5663,137.5957,57212.0
2024-04-24 12:35:00,140.46,140.46,140.38,140.41,44496.0,137.5859,137.5859,137.5075,137.5369,44496.0
2024-04-24 12:40:00,140.4,140.42,140.35,140.39,59447.0,137.5271,137.5467,137.4781,137.5173,59447.0
2024-04-24 12:45:00,140.39,140.4,140.33,140.37,33073.0,137.5173,137.5271,137.4585,137.4977,33073.0
2024-04-24 12:50:00,140.38,140.5,140.36,140.49,50960.0,137.5075,137.6251,137.4879,137.6153,50960.0
2024-04-24 12:55:00,140.49,140.57,140.48,140.53,49375.0,137.6153,137.6936,137.6055,137.6544,49375.0
2024-04-24 13:00:00,140.53,140.61,140.5,140.6,39732.0,137.6544,137.7328,137.6251,137.723,39732.0
2024-04-24 13:05:00,140.61,140.66,140.58,140.6,38702.0,137.7328,137.7818,137.7034,137.723,38702.0
2024-04-24 13:10:00,140.6,140.68,140.6,140.66,39471.0,137.723,137.8014,137.723,137.7818,39471.0
2024-04-24 13:15:00,140.64,140.73,140.62,140.69,37922.0,137.7622,137.8504,137.7426,137.8112,37922.0
2024-04-24 13:20:00,140.7,140.74,140.67,140.71,27264.0,137.821,137.8601,137.7916,137.8308,27264.0
2024-04-24 13:25:00,140.71,140.76,140.7,140.75,34012.0,137.8308,137.8797,137.821,137.8699,34012.0
2024-04-24 13:30:00,140.76,140.9,140.75,140.9,38585.0,137.8797,138.0169,137.8699,138.0169,38585.0
2024-04-24 13:35:00,140.87,140.99,140.86,140.9,87389.0,137.9875,138.105,137.9777,138.0169,87389.0
2024-04-24 13:40:00,140.91,140.99,140.91,140.99,50285.0,138.0267,138.105,138.0267,138.105,50285.0
2024-04-24 13:45:00,140.98,141.11,140.97,141.08,39734.0,138.0952,138.2226,138.0854,138.1932,39734.0
2024-04-24 13:50:00,141.08,141.11,141.05,141.06,28836.0,138.1932,138.2226,138.1638,138.1736,28836.0
2024-04-24 13:55:00,141.06,141.15,141.05,141.12,44314.0,138.1736,138.2618,138.1638,138.2324,44314.0
2024-04-24 14:00:00,141.12,141.13,141.04,141.07,97204.0,138.2324,138.2422,138.154,138.1834,97204.0
2024-04-24 14:05:00,141.07,141.07,140.97,141.03,62915.0,138.1834,138.1834,138.0854,138.1442,62915.0
2024-04-24 14:10:00,141.03,141.06,140.84,140.85,43776.0,138.1442,138.1736,137.9581,137.9679,43776.0
2024-04-24 14:15:00,140.83,140.89,140.78,140.83,47518.0,137.9483,138.0071,137.8993,137.9483,47518.0
2024-04-24 14:20:00,140.84,140.93,140.83,140.9,18402.0,137.9581,138.0463,137.9483,138.0169,18402.0
2024-04-24 14:25:00,140.89,140.95,140.85,140.88,36616.0,138.0071,138.0659,137.9679,137.9973,36616.0
2024-04-24 14:30:00,140.88,140.89,140.75,140.81,59664.0,137.9973,138.0071,137.8699,137.9287,59664.0
2024-04-24 14:35:00,140.81,140.94,140.81,140.93,41219.0,137.9287,138.0561,137.9287,138.0463,41219.0
2024-04-24 14:40:00,140.93,141.0,140.91,140.97,44828.0,138.0463,138.1148,138.0267,138.0854,44828.0
2024-04-24 14:45:00,140.97,140.97,140.87,140.88,60659.0,138.0854,138.0854,137.9875,137.9973,60659.0
2024-04-24 14:50:00,140.88,140.9,140.81,140.88,50862.0,137.9973,138.0169,137.9287,137.9973,50862.0
2024-04-24 14:55:00,140.89,140.92,140.84,140.84,58699.0,138.0071,138.0365,137.9581,137.9581,58699.0
2024-04-24 15:00:00,140.84,140.85,140.74,140.75,75550.0,137.9581,137.9679,137.8601,137.8699,75550.0
2024-04-24 15:05:00,140.74,140.82,140.71,140.81,58486.0,137.8601,137.9385,137.8308,137.9287,58486.0
2024-04-24 15:10:00,140.8,140.82,140.74,140.8,55772.0,137.9189,137.9385,137.8601,137.9189,55772.0
2024-04-24 15:15:00,140.8,140.85,140.77,140.82,55694.0,137.9189,137.9679,137.8895,137.9385,55694.0
2024-04-24 15:20:00,140.81,140.96,140.76,140.94,57276.0,137.9287,138.0756,137.8797,138.0561,57276.0
2024-04-24 15:25:00,140.95,141.03,140.9,141.0,57641.0,138.0659,138.1442,138.0169,138.1148,57641.0
2024-04-24 15:30:00,140.99,141.0,140.93,140.96,62883.0,138.105,138.1148,138.0463,138.0756,62883.0
2024-04-24 15:35:00,140.96,140.97,140.9,140.93,87063.0,138.0756,138.0854,138.0169,138.0463,87063.0
2024-04-24 15:40:00,140.93,141.0,140.92,140.99,54314.0,138.0463,138.1148,138.0365,138.105,54314.0
2024-04-24 15:45:00,140.99,141.02,140.9,140.94,75690.0,138.105,138.1344,138.0169,138.0561,75690.0
2024-04-24 15:50:00,140.93,141.11,140.91,141.04,151382.0,138.0463,138.2226,138.0267,138.154,151382.0
2024-04-24 15:55:00,141.05,141.09,140.83,140.85,363823.0,138.1638,138.203,137.9483,137.9679,363823.0
2024-04-25 09:30:00,140.82,141.0,140.68,140.68,465525.0,137.9385,138.1148,137.8014,137.8014,465525.0
2024-04-25 09:35:00,140.67,140.72,140.41,140.47,302976.0,137.7916,137.8406,137.5369,137.5957,302976.0
2024-04-25 09:40:00,140.47,140.73,140.43,140.57,279242.0,137.5957,137.8504,137.5565,137.6936,279242.0
2024-04-25 09:45:00,140.56,140.57,140.16,140.27,153173.0,137.6838,137.6936,137.292,137.3998,153173.0
2024-04-25 09:50:00,140.27,140.39,140.11,140.13,128226.0,137.3998,137.5173,137.243,137.2626,128226.0
2024-04-25 09:55:00,140.13,140.28,140.04,140.06,106361.0,137.2626,137.4096,137.1745,137.1941,106361.0
2024-04-25 10:00:00,140.07,140.1,139.79,139.8,194333.0,137.2039,137.2332,136.9296,136.9394,194333.0
2024-04-25 10:05:00,139.79,139.81,139.63,139.67,139786.0,136.9296,136.9492,136.7729,136.812,139786.0
2024-04-25 10:10:00,139.66,139.73,139.55,139.72,237724.0,136.8022,136.8708,136.6945,136.861,237724.0
2024-04-25 10:15:00,139.71,139.74,139.56,139.66,213003.0,136.8512,136.8806,136.7043,136.8022,213003.0
2024-04-25 10:20:00,139.65,139.72,139.57,139.57,69392.0,136.7925,136.861,136.7141,136.7141,69392.0
2024-04-25 10:25:00,139.56,139.7,139.46,139.7,94836.0,136.7043,136.8414,136.6063,136.8414,94836.0
2024-04-25 10:30:00,139.7,139.73,139.47,139.51,116593.0,136.8414,136.8708,136.6161,136.6553,116593.0
2024-04-25 10:35:00,139.52,139.55,139.43,139.45,80678.0,136.6651,136.6945,136.577,136.5965,80678.0
2024-04-25 10:40:00,139.45,139.47,139.28,139.31,89934.0,136.5965,136.6161,136.43,136.4594,89934.0
2024-04-25 10:45:00,139.3,139.32,139.2,139.21,89778.0,136.4496,136.4692,136.3517,136.3615,89778.0
2024-04-25 10:50:00,139.21,139.31,139.2,139.27,70892.0,136.3615,136.4594,136.3517,136.4202,70892.0
2024-04-25 10:55:00,139.27,139.47,139.27,139.39,59736.0,136.4202,136.6161,136.4202,136.5378,59736.0
2024-04-25 11:00:00,139.38,139.49,139.34,139.43,67188.0,136.528,136.6357,136.4888,136.577,67188.0
2024-04-25 11:05:00,139.42,139.49,139.39,139.49,46147.0,136.5672,136.6357,136.5378,136.6357,46147.0
2024-04-25 11:10:00,139.51,139.51,139.38,139.5,53565.0,136.6553,136.6553,136.528,136.6455,53565.0
2024-04-25 11:15:00,139.49,139.67,139.41,139.66,73970.0,136.6357,136.812,136.5574,136.8022,73970.0
2024-04-25 11:20:00,139.65,139.76,139.58,139.73,211914.0,136.7925,136.9002,136.7239,136.8708,211914.0
2024-04-25 11:25:00,139.73,139.77,139.68,139.69,73190.0,136.8708,136.91,136.8218,136.8316,73190.0
2024-04-25 11:30:00,139.69,139.71,139.61,139.68,62400.0,136.8316,136.8512,136.7533,136.8218,62400.0
2024-04-25 11:35:00,139.68,139.75,139.64,139.69,75607.0,136.8218,136.8904,136.7827,136.8316,75607.0
2024-04-25 11:40:00,139.69,139.78,139.69,139.75,36482.0,136.8316,136.9198,136.8316,136.8904,36482.0
2024-04-25 11:45:00,139.76,139.79,139.72,139.76,39567.0,136.9002,136.9296,136.861,136.9002,39567.0
2024-04-25 11:50:00,139.75,139.85,139.74,139.78,38780.0,136.8904,136.9884,136.8806,136.9198,38780.0
2024-04-25 11:55:00,139.78,139.87,139.74,139.84,40445.0,136.9198,137.0079,136.8806,136.9786,40445.0
2024-04-25 12:00:00,139.83,139.86,139.74,139.79,53823.0,136.9688,136.9982,136.8806,136.9296,53823.0
2024-04-25 12:05:00,139.79,139.81,139.73,139.81,50550.0,136.9296,136.9492,136.8708,136.9492,50550.0
2024-04-25 12:10:00,139.83,139.83,139.66,139.7,89338.0,136.9688,136.9688,136.8022,136.8414,89338.0
2024-04-25 12:15:00,139.7,139.83,139.7,139.78,39194.0,136.8414,136.9688,136.8414,136.9198,39194.0
2024-04-25 12:20:00,139.77,139.94,139.75,139.88,41999.0,136.91,137.0765,136.8904,137.0177,41999.0
2024-04-25 12:25:00,139.88,139.92,139.82,139.9,49508.0,137.0177,137.0569,136.959,137.0373,49508.0
2024-04-25 12:30:00,139.89,139.89,139.8,139.89,62888.0,137.0275,137.0275,136.9394,137.0275,62888.0
2024-04-25 12:35:00,139.89,139.93,139.86,139.87,56434.0,137.0275,137.0667,136.9982,137.0079,56434.0
2024-04-25 12:40:00,139.88,139.93,139.86,139.92,67518.0,137.0177,137.0667,136.9982,137.0569,67518.0
2024-04-25 12:45:00,139.92,139.98,139.91,139.96,33245.0,137.0569,137.1157,137.0471,137.0961,33245.0
2024-04-25 12:50:00,139.97,140.01,139.95,139.99,42092.0,137.1059,137.1451,137.0863,137.1255,42092.0
2024-04-25 12:55:00,139.99,140.06,139.97,140.04,83977.0,137.1255,137.1941,137.1059,137.1745,83977.0
2024-04-25 13:00:00,140.03,140.1,139.95,140.05,68009.0,137.1647,137.2332,137.0863,137.1843,68009.0
2024-04-25 13:05:00,140.06,140.08,139.96,139.97,40401.0,137.1941,137.2137,137.0961,137.1059,40401.0
2024-04-25 13:10:00,139.98,140.03,139.89,139.92,80298.0,137.1157,137.1647,137.0275,137.0569,80298.0
2024-04-25 13:15:00,139.92,139.92,139.83,139.84,30271.0,137.0569,137.0569,136.9688,136.9786,30271.0
2024-04-25 13:20:00,139.83,139.84,139.74,139.78,46378.0,136.9688,136.9786,136.8806,136.9198,46378.0
2024-04-25 13:25:00,139.78,139.91,139.76,139.9,47628.0,136.9198,137.0471,136.9002,137.0373,47628.0
2024-04-25 13:30:00,139.89,139.97,139.87,139.94,49545.0,137.0275,137.1059,137.0079,137.0765,49545.0
2024-04-25 13:35:00,139.94,140.14,139.89,140.14,52665.0,137.0765,137.2724,137.0275,137.2724,52665.0
2024-04-25 13:40:00,140.14,140.27,140.08,140.26,55193.0,137.2724,137.3998,137.2137,137.39,55193.0
2024-04-25 13:45:00,140.26,140.41,140.25,140.36,55025.0,137.39,137.5369,137.3802,137.4879,55025.0
2024-04-25 13:50:00,140.36,140.46,140.34,140.46,52356.0,137.4879,137.5859,137.4683,137.5859,52356.0
2024-04-25 13:55:00,140.45,140.46,140.38,140.42,70193.0,137.5761,137.5859,137.5075,137.5467,70193.0
2024-04-25 14:00:00,140.42,140.43,140.33,140.36,39944.0,137.5467,137.5565,137.4585,137.4879,39944.0
2024-04-25 14:05:00,140.36,140.37,140.27,140.29,51173.0,137.4879,137.4977,137.3998,137.4194,51173.0
2024-04-25 14:10:00,140.29,140.29,140.22,140.25,31631.0,137.4194,137.4194,137.3508,137.3802,31631.0
2024-04-25 14:15:00,140.25,140.32,140.18,140.18,25657.0,137.3802,137.4487,137.3116,137.3116,25657.0
2024-04-25 14:20:00,140.18,140.24,140.14,140.16,35690.0,137.3116,137.3704,137.2724,137.292,35690.0
2024-04-25 14:25:00,140.15,140.2,139.94,139.95,45185.0,137.2822,137.3312,137.0765,137.0863,45185.0
2024-04-25 14:30:00,139.94,140.08,139.92,139.97,51256.0,137.0765,137.2137,137.0569,137.1059,51256.0
2024-04-25 14:35:00,139.97,139.99,139.9,139.93,53900.0,137.1059,137.1255,137.0373,137.0667,53900.0
2024-04-25 14:40:00,139.92,139.96,139.86,139.89,42555.0,137.0569,137.0961,136.9982,137.0275,42555.0
2024-04-25 14:45:00,139.88,139.93,139.8,139.82,56442.0,137.0177,137.0667,136.9394,136.959,56442.0
2024-04-25 14:50:00,139.82,139.9,139.81,139.82,79505.0,136.959,137.0373,136.9492,136.959,79505.0
2024-04-25 14:55:00,139.81,139.91,139.77,139.91,76101.0,136.9492,137.0471,136.91,137.0471,76101.0
2024-04-25 15:00:00,139.91,140.11,139.9,140.1,112325.0,137.0471,137.243,137.0373,137.2332,112325.0
2024-04-25 15:05:00,140.11,140.12,140.04,140.09,81395.0,137.243,137.2528,137.1745,137.2234,81395.0
2024-04-25 15:10:00,140.1,140.14,140.04,140.14,66448.0,137.2332,137.2724,137.1745,137.2724,66448.0
2024-04-25 15:15:00,140.13,140.26,140.13,140.25,33106.0,137.2626,137.39,137.2626,137.3802,33106.0
2024-04-25 15:20:00,140.25,140.31,140.21,140.25,62755.0,137.3802,137.4389,137.341,137.3802,62755.0
2024-04-25 15:25:00,140.24,140.28,140.15,140.2,50274.0,137.3704,137.4096,137.2822,137.3312,50274.0
2024-04-25 15:30:00,140.19,140.19,140.04,140.05,69965.0,137.3214,137.3214,137.1745,137.1843,69965.0
2024-04-25 15:35:00,140.05,140.07,139.98,140.04,99847.0,137.1843,137.2039,137.1157,137.1745,99847.0
2024-04-25 15:40:00,140.05,140.05,139.84,139.9,193747.0,137.1843,137.1843,136.9786,137.0373,193747.0
2024-04-25 15:45:00,139.89,139.93,139.84,139.89,144465.0,137.0275,137.0667,136.9786,137.0275,144465.0
2024-04-25 15:50:00,139.89,139.95,139.84,139.88,212882.0,137.0275,137.0863,136.9786,137.0177,212882.0
2024-04-25 15:55:00,139.88,140.03,139.87,140.01,761441.0,137.0177,137.1647,137.0079,137.1451,761441.0
2024-04-26 09:30:00,139.4,139.8,139.3,139.63,362154.0,136.5476,136.9394,136.4496,136.7729,362154.0
2024-04-26 09:35:00,139.64,139.72,139.43,139.69,276769.0,136.7827,136.861,136.577,136.8316,276769.0
2024-04-26 09:40:00,139.69,139.86,139.54,139.83,121811.0,136.8316,136.9982,136.6847,136.9688,121811.0
2024-04-26 09:45:00,139.84,139.85,139.5,139.55,117185.0,136.9786,136.9884,136.6455,136.6945,117185.0
2024-04-26 09:50:00,139.56,139.8,139.49,139.76,99385.0,136.7043,136.9394,136.6357,136.9002,99385.0
2024-04-26 09:55:00,139.77,139.78,139.48,139.52,116496.0,136.91,136.9198,136.6259,136.6651,116496.0
2024-04-26 10:00:00,139.54,139.95,139.49,139.92,111784.0,136.6847,137.0863,136.6357,137.0569,111784.0
2024-04-26 10:05:00,139.92,140.07,139.85,140.01,91260.0,137.0569,137.2039,136.9884,137.1451,91260.0
2024-04-26 10:10:00,140.01,140.18,140.01,140.15,78685.0,137.1451,137.3116,137.1451,137.2822,78685.0
2024-04-26 10:15:00,140.14,140.16,140.04,140.13,115873.0,137.2724,137.292,137.1745,137.2626,115873.0
2024-04-26 10:20:00,140.13,140.18,140.02,140.05,66552.0,137.2626,137.3116,137.1549,137.1843,66552.0
2024-04-26 10:25:00,140.04,140.06,139.92,139.96,166102.0,137.1745,137.1941,137.0569,137.0961,166102.0
2024-04-26 10:30:00,139.98,140.14,139.93,140.1,68993.0,137.1157,137.2724,137.0667,137.2332,68993.0
2024-04-26 10:35:00,140.1,140.13,140.04,140.08,83856.0,137.2332,137.2626,137.1745,137.2137,83856.0
2024-04-26 10:40:00,140.08,140.12,139.93,139.94,60086.0,137.2137,137.2528,137.0667,137.0765,60086.0
2024-04-26 10:45:00,139.94,139.98,139.8,139.97,68073.0,137.0765,137.1157,136.9394,137.1059,68073.0
2024-04-26 10:50:00,139.97,140.03,139.91,140.02,98940.0,137.1059,137.1647,137.0471,137.1549,98940.0
2024-04-26 10:55:00,140.02,140.03,139.95,140.03,63541.0,137.1549,137.1647,137.0863,137.1647,63541.0
2024-04-26 11:00:00,140.04,140.17,139.99,140.06,117873.0,137.1745,137.3018,137.1255,137.1941,117873.0
2024-04-26 11:05:00,140.06,140.1,140.0,140.02,78077.0,137.1941,137.2332,137.1353,137.1549,78077.0
2024-04-26 11:10:00,140.03,140.05,139.89,139.97,86544.0,137.1647,137.1843,137.0275,137.1059,86544.0
2024-04-26 11:15:00,139.96,140.05,139.94,140.01,78689.0,137.0961,137.1843,137.0765,137.1451,78689.0
2024-04-26 11:20:00,140.0,140.0,139.89,139.93,42554.0,137.1353,137.1353,137.0275,137.0667,42554.0
2024-04-26 11:25:00,139.93,139.98,139.91,139.91,29140.0,137.0667,137.1157,137.0471,137.0471,29140.0
2024-04-26 11:30:00,139.92,139.98,139.88,139.97,33143.0,137.0569,137.1157,137.0177,137.1059,33143.0
2024-04-26 11:35:00,139.98,140.05,139.95,140.04,40152.0,137.1157,137.1843,137.0863,137.1745,40152.0
2024-04-26 11:40:00,140.04,140.11,140.02,140.11,65303.0,137.1745,137.243,137.1549,137.243,65303.0
2024-04-26 11:45:00,140.11,140.16,140.06,140.08,42020.0,137.243,137.292,137.1941,137.2137,42020.0
2024-04-26 11:50:00,140.09,140.13,140.04,140.07,33940.0,137.2234,137.2626,137.1745,137.2039,33940.0
2024-04-26 11:55:00,140.08,140.1,140.0,140.02,39059.0,137.2137,137.2332,137.1353,137.1549,39059.0
2024-04-26 12:00:00,140.02,140.02,139.92,139.95,30335.0,137.1549,137.1549,137.0569,137.0863,30335.0
2024-04-26 12:05:00,139.95,140.02,139.86,140.01,38681.0,137.0863,137.1549,136.9982,137.1451,38681.0
2024-04-26 12:10:00,140.01,140.05,139.97,140.03,21009.0,137.1451,137.1843,137.1059,137.1647,21009.0
2024-04-26 12:15:00,140.05,140.09,140.02,140.04,25255.0,137.1843,137.2234,137.1549,137.1745,25255.0
2024-04-26 12:20:00,140.03,140.06,139.98,139.98,47756.0,137.1647,137.1941,137.1157,137.1157,47756.0
2024-04-26 12:25:00,139.98,140.02,139.94,140.02,47527.0,137.1157,137.1549,137.0765,137.1549,47527.0
2024-04-26 12:30:00,140.03,140.04,139.98,140.02,23726.0,137.1647,137.1745,137.1157,137.1549,23726.0
2024-04-26 12:35:00,140.02,140.13,140.02,140.1,26529.0,137.1549,137.2626,137.1549,137.2332,26529.0
2024-04-26 12:40:00,140.11,140.11,140.0,140.01,38914.0,137.243,137.243,137.1353,137.1451,38914.0
2024-04-26 12:45:00,140.0,140.08,140.0,140.07,43270.0,137.1353,137.2137,137.1353,137.2039,43270.0
2024-04-26 12:50:00,140.06,140.12,140.06,140.1,35845.0,137.1941,137.2528,137.1941,137.2332,35845.0
2024-04-26 12:55:00,140.11,140.12,140.08,140.11,27628.0,137.243,137.2528,137.2137,137.243,27628.0
2024-04-26 13:00:00,140.12,140.16,140.08,140.14,45678.0,137.2528,137.292,137.2137,137.2724,45678.0
2024-04-26 13:05:00,140.15,140.15,140.06,140.08,28379.0,137.2822,137.2822,137.1941,137.2137,28379.0
2024-04-26 13:10:00,140.09,140.16,140.09,140.15,41094.0,137.2234,137.292,137.2234,137.2822,41094.0
2024-04-26 13:15:00,140.16,140.18,140.1,140.1,52496.0,137.292,137.3116,137.2332,137.2332,52496.0
2024-04-26 13:20:00,140.11,140.21,140.11,140.17,40286.0,137.243,137.341,137.243,137.3018,40286.0
2024-04-26 13:25:00,140.17,140.2,140.16,140.18,36859.0,137.3018,137.3312,137.292,137.3116,36859.0
2024-04-26 13:30:00,140.18,140.22,140.15,140.17,20426.0,137.3116,137.3508,137.2822,137.3018,20426.0
2024-04-26 13:35:00,140.18,140.24,140.18,140.19,27516.0,137.3116,137.3704,137.3116,137.3214,27516.0
2024-04-26 13:40:00,140.2,140.21,140.09,140.11,40663.0,137.3312,137.341,137.2234,137.243,40663.0
2024-04-26 13:45:00,140.12,140.22,140.11,140.22,24695.0,137.2528,137.3508,137.243,137.3508,24695.0
2024-04-26 13:50:00,140.22,140.28,140.22,140.27,15244.0,137.3508,137.4096,137.3508,137.3998,15244.0
2024-04-26 13:55:00,140.27,140.29,140.23,140.23,25062.0,137.3998,137.4194,137.3606,137.3606,25062.0
2024-04-26 14:00:00,140.24,140.26,140.19,140.24,26803.0,137.3704,137.39,137.3214,137.3704,26803.0
2024-04-26 14:05:00,140.24,140.29,140.23,140.27,23104.0,137.3704,137.4194,137.3606,137.3998,23104.0
2024-04-26 14:10:00,140.26,140.32,140.22,140.29,22102.0,137.39,137.4487,137.3508,137.4194,22102.0
2024-04-26 14:15:00,140.29,140.29,140.2,140.21,23692.0,137.4194,137.4194,137.3312,137.341,23692.0
2024-04-26 14:20:00,140.19,140.23,140.17,140.19,24786.0,137.3214,137.3606,137.3018,137.3214,24786.0
2024-04-26 14:25:00,140.19,140.23,140.18,140.2,44722.0,137.3214,137.3606,137.3116,137.3312,44722.0
2024-04-26 14:30:00,140.2,140.21,140.11,140.14,29993.0,137.3312,137.341,137.243,137.2724,29993.0
2024-04-26 14:35:00,140.15,140.24,140.15,140.23,26807.0,137.2822,137.3704,137.2822,137.3606,26807.0
2024-04-26 14:40:00,140.23,140.31,140.22,140.29,32592.0,137.3606,137.4389,137.3508,137.4194,32592.0
2024-04-26 14:45:00,140.3,140.31,140.26,140.27,27527.0,137.4292,137.4389,137.39,137.3998,27527.0
2024-04-26 14:50:00,140.28,140.28,140.23,140.26,24617.0,137.4096,137.4096,137.3606,137.39,24617.0
2024-04-26 14:55:00,140.25,140.33,140.18,140.3,41998.0,137.3802,137.4585,137.3116,137.4292,41998.0
2024-04-26 15:00:00,140.29,140.31,140.21,140.23,31941.0,137.4194,137.4389,137.341,137.3606,31941.0
2024-04-26 15:05:00,140.23,140.25,140.2,140.23,29085.0,137.3606,137.3802,137.3312,137.3606,29085.0
2024-04-26 15:10:00,140.23,140.24,140.18,140.21,21516.0,137.3606,137.3704,137.3116,137.341,21516.0
2024-04-26 15:15:00,140.21,140.24,140.18,140.2,24848.0,137.341,137.3704,137.3116,137.3312,24848.0
2024-04-26 15:20:00,140.19,140.22,140.13,140.18,31711.0,137.3214,137.3508,137.2626,137.3116,31711.0
2024-04-26 15:25:00,140.19,140.25,140.17,140.25,41427.0,137.3214,137.3802,137.3018,137.3802,41427.0
2024-04-26 15:30:00,140.24,140.24,140.12,140.14,116464.0,137.3704,137.3704,137.2528,137.2724,116464.0
2024-04-26 15:35:00,140.13,140.2,140.08,140.1,99937.0,137.2626,137.3312,137.2137,137.2332,99937.0
2024-04-26 15:40:00,140.09,140.13,139.99,140.02,105714.0,137.2234,137.2626,137.1255,137.1549,105714.0
2024-04-26 15:45:00,140.02,140.08,140.0,140.07,63476.0,137.1549,137.2137,137.1353,137.2039,63476.0
2024-04-26 15:50:00,140.08,140.08,140.0,140.03,91073.0,137.2137,137.2137,137.1353,137.1647,91073.0
2024-04-26 15:55:00,140.04,140.06,139.91,139.94,293597.0,137.1745,137.1941,137.0471,137.0765,293597.0
2024-04-29 09:30:00,140.13,140.68,140.13,140.57,154988.0,137.2626,137.8014,137.2626,137.6936,154988.0
2024-04-29 09:35:00,140.56,140.75,140.53,140.7,136104.0,137.6838,137.8699,137.6544,137.821,136104.0
2024-04-29 09:40:00,140.71,140.83,140.65,140.8,94890.0,137.8308,137.9483,137.772,137.9189,94890.0
2024-04-29 09:45:00,140.81,140.81,140.61,140.65,211101.0,137.9287,137.9287,137.7328,137.772,211101.0
2024-04-29 09:50:00,140.65,140.73,140.6,140.63,63753.0,137.772,137.8504,137.723,137.7524,63753.0
2024-04-29 09:55:00,140.63,140.65,140.4,140.46,135361.0,137.7524,137.772,137.5271,137.5859,135361.0
2024-04-29 10:00:00,140.46,140.67,140.43,140.61,128189.0,137.5859,137.7916,137.5565,137.7328,128189.0
2024-04-29 10:05:00,140.62,140.62,140.52,140.57,137301.0,137.7426,137.7426,137.6446,137.6936,137301.0
2024-04-29 10:10:00,140.57,140.68,140.56,140.64,35530.0,137.6936,137.8014,137.6838,137.7622,35530.0
2024-04-29 10:15:00,140.63,140.77,140.63,140.65,79126.0,137.7524,137.8895,137.7524,137.772,79126.0
2024-04-29 10:20:00,140.65,140.78,140.64,140.77,49330.0,137.772,137.8993,137.7622,137.8895,49330.0
2024-04-29 10:25:00,140.76,140.77,140.72,140.77,33096.0,137.8797,137.8895,137.8406,137.8895,33096.0
2024-04-29 10:30:00,140.77,140.8,140.71,140.77,68767.0,137.8895,137.9189,137.8308,137.8895,68767.0
2024-04-29 10:35:00,140.77,140.79,140.68,140.72,69532.0,137.8895,137.9091,137.8014,137.8406,69532.0
2024-04-29 10:40:00,140.72,140.72,140.57,140.58,31451.0,137.8406,137.8406,137.6936,137.7034,31451.0
2024-04-29 10:45:00,140.58,140.58,140.36,140.37,25018.0,137.7034,137.7034,137.4879,137.4977,25018.0
2024-04-29 10:50:00,140.37,140.43,140.36,140.39,21786.0,137.4977,137.5565,137.4879,137.5173,21786.0
2024-04-29 10:55:00,140.39,140.51,140.37,140.5,28503.0,137.5173,137.6349,137.4977,137.6251,28503.0
2024-04-29 11:00:00,140.5,140.55,140.45,140.55,81072.0,137.6251,137.674,137.5761,137.674,81072.0
2024-04-29 11:05:00,140.56,140.59,140.52,140.55,34395.0,137.6838,137.7132,137.6446,137.674,34395.0
2024-04-29 11:10:00,140.56,140.62,140.54,140.59,43153.0,137.6838,137.7426,137.6642,137.7132,43153.0
2024-04-29 11:15:00,140.59,140.64,140.55,140.56,212912.0,137.7132,137.7622,137.674,137.6838,212912.0
2024-04-29 11:20:00,140.56,140.56,140.47,140.49,95015.0,137.6838,137.6838,137.5957,137.6153,95015.0
2024-04-29 11:25:00,140.5,140.5,140.43,140.44,33647.0,137.6251,137.6251,137.5565,137.5663,33647.0
2024-04-29 11:30:00,140.44,140.46,140.37,140.42,50320.0,137.5663,137.5859,137.4977,137.5467,50320.0
2024-04-29 11:35:00,140.41,140.44,140.31,140.31,28798.0,137.5369,137.5663,137.4389,137.4389,28798.0
2024-04-29 11:40:00,140.31,140.48,140.28,140.46,33256.0,137.4389,137.6055,137.4096,137.5859,33256.0
2024-04-29 11:45:00,140.45,140.45,140.35,140.39,16841.0,137.5761,137.5761,137.4781,137.5173,16841.0
2024-04-29 11:50:00,140.39,140.43,140.38,140.42,27825.0,137.5173,137.5565,137.5075,137.5467,27825.0
2024-04-29 11:55:00,140.42,140.55,140.41,140.53,118767.0,137.5467,137.674,137.5369,137.6544,118767.0
2024-04-29 12:00:00,140.52,140.54,140.48,140.5,41682.0,137.6446,137.6642,137.6055,137.6251,41682.0
2024-04-29 12:05:00,140.5,140.54,140.47,140.49,30894.0,137.6251,137.6642,137.5957,137.6153,30894.0
2024-04-29 12:10:00,140.49,140.53,140.48,140.49,22579.0,137.6153,137.6544,137.6055,137.6153,22579.0
2024-04-29 12:15:00,140.5,140.54,140.47,140.52,34885.0,137.6251,137.6642,137.5957,137.6446,34885.0
2024-04-29 12:20:00,140.52,140.55,140.48,140.53,24949.0,137.6446,137.674,137.6055,137.6544,24949.0
2024-04-29 12:25:00,140.52,140.52,140.44,140.5,31705.0,137.6446,137.6446,137.5663,137.6251,31705.0
2024-04-29 12:30:00,140.51,140.55,140.49,140.51,32976.0,137.6349,137.674,137.6153,137.6349,32976.0
2024-04-29 12:35:00,140.5,140.54,140.5,140.52,18419.0,137.6251,137.6642,137.6251,137.6446,18419.0
2024-04-29 12:40:00,140.52,140.54,140.44,140.53,41975.0,137.6446,137.6642,137.5663,137.6544,41975.0
2024-04-29 12:45:00,140.53,140.56,140.5,140.53,19414.0,137.6544,137.6838,137.6251,137.6544,19414.0
2024-04-29 12:50:00,140.53,140.53,140.44,140.44,22162.0,137.6544,137.6544,137.5663,137.5663,22162.0
2024-04-29 12:55:00,140.44,140.5,140.44,140.48,31110.0,137.5663,137.6251,137.5663,137.6055,31110.0
2024-04-29 13:00:00,140.48,140.5,140.44,140.47,16759.0,137.6055,137.6251,137.5663,137.5957,16759.0
2024-04-29 13:05:00,140.48,140.48,140.42,140.46,14791.0,137.6055,137.6055,137.5467,137.5859,14791.0
2024-04-29 13:10:00,140.47,140.48,140.41,140.46,24124.0,137.5957,137.6055,137.5369,137.5859,24124.0
2024-04-29 13:15:00,140.45,140.46,140.41,140.44,24377.0,137.5761,137.5859,137.5369,137.5663,24377.0
2024-04-29 13:20:00,140.44,140.52,140.44,140.46,18053.0,137.5663,137.6446,137.5663,137.5859,18053.0
2024-04-29 13:25:00,140.47,140.48,140.43,140.45,32684.0,137.5957,137.6055,137.5565,137.5761,32684.0
2024-04-29 13:30:00,140.44,140.45,140.39,140.42,35551.0,137.5663,137.5761,137.5173,137.5467,35551.0
2024-04-29 13:35:00,140.42,140.46,140.4,140.41,23995.0,137.5467,137.5859,137.5271,137.5369,23995.0
2024-04-29 13:40:00,140.41,140.42,140.38,140.39,23702.0,137.5369,137.5467,137.5075,137.5173,23702.0
2024-04-29 13:45:00,140.4,140.41,140.37,140.38,29288.0,137.5271,137.5369,137.4977,137.5075,29288.0
2024-04-29 13:50:00,140.38,140.39,140.34,140.34,18804.0,137.5075,137.5173,137.4683,137.4683,18804.0
2024-04-29 13:55:00,140.33,140.33,140.29,140.3,39278.0,137.4585,137.4585,137.4194,137.4292,39278.0
2024-04-29 14:00:00,140.3,140.32,140.23,140.26,105447.0,137.4292,137.4487,137.3606,137.39,105447.0
2024-04-29 14:05:00,140.25,140.3,140.22,140.3,71081.0,137.3802,137.4292,137.3508,137.4292,71081.0
2024-04-29 14:10:00,140.29,140.33,140.27,140.31,47347.0,137.4194,137.4585,137.3998,137.4389,47347.0
2024-04-29 14:15:00,140.3,140.32,140.23,140.24,35270.0,137.4292,137.4487,137.3606,137.3704,35270.0
2024-04-29 14:20:00,140.24,140.28,140.21,140.22,25202.0,137.3704,137.4096,137.341,137.3508,25202.0
2024-04-29 14:25:00,140.21,140.23,140.18,140.19,16922.0,137.341,137.3606,137.3116,137.3214,16922.0
2024-04-29 14:30:00,140.18,140.2,139.98,140.08,109897.0,137.3116,137.3312,137.1157,137.2137,109897.0
2024-04-29 14:35:00,140.09,140.11,140.0,140.0,28578.0,137.2234,137.243,137.1353,137.1353,28578.0
2024-04-29 14:40:00,140.01,140.14,140.0,140.12,47922.0,137.1451,137.2724,137.1353,137.2528,47922.0
2024-04-29 14:45:00,140.13,140.15,140.1,140.1,31944.0,137.2626,137.2822,137.2332,137.2332,31944.0
2024-04-29 14:50:00,140.1,140.14,140.09,140.11,98037.0,137.2332,137.2724,137.2234,137.243,98037.0
2024-04-29 14:55:00,140.12,140.18,140.1,140.17,26806.0,137.2528,137.3116,137.2332,137.3018,26806.0
2024-04-29 15:00:00,140.16,140.16,139.77,139.86,162349.0,137.292,137.292,136.91,136.9982,162349.0
2024-04-29 15:05:00,139.86,139.89,139.73,139.87,70255.0,136.9982,137.0275,136.8708,137.0079,70255.0
2024-04-29 15:10:00,139.88,139.95,139.85,139.93,62638.0,137.0177,137.0863,136.9884,137.0667,62638.0
2024-04-29 15:15:00,139.94,140.05,139.93,140.02,47590.0,137.0765,137.1843,137.0667,137.1549,47590.0
2024-04-29 15:20:00,140.03,140.1,139.97,140.0,65098.0,137.1647,137.2332,137.1059,137.1353,65098.0
2024-04-29 15:25:00,140.01,140.07,140.0,140.05,65575.0,137.1451,137.2039,137.1353,137.1843,65575.0
2024-04-29 15:30:00,140.06,140.14,140.03,140.14,63834.0,137.1941,137.2724,137.1647,137.2724,63834.0
2024-04-29 15:35:00,140.13,140.14,140.04,140.07,75438.0,137.2626,137.2724,137.1745,137.2039,75438.0
2024-04-29 15:40:00,140.07,140.22,140.05,140.18,60290.0,137.2039,137.3508,137.1843,137.3116,60290.0
2024-04-29 15:45:00,140.18,140.23,140.1,140.12,76788.0,137.3116,137.3606,137.2332,137.2528,76788.0
2024-04-29 15:50:00,140.11,140.35,140.11,140.31,149378.0,137.243,137.4781,137.243,137.4389,149378.0
2024-04-29 15:55:00,140.31,140.46,140.28,140.45,388454.0,137.4389,137.5859,137.4096,137.5761,388454.0
2024-04-30 09:30:00,140.98,141.0,140.41,140.85,508930.0,138.0952,138.1148,137.5369,137.9679,508930.0
2024-04-30 09:35:00,140.85,140.91,140.63,140.64,284852.0,137.9679,138.0267,137.7524,137.7622,284852.0
2024-04-30 09:40:00,140.63,140.72,140.43,140.65,194208.0,137.7524,137.8406,137.5565,137.772,194208.0
2024-04-30 09:45:00,140.66,141.13,140.66,141.13,152435.0,137.7818,138.2422,137.7818,138.2422,152435.0
2024-04-30 09:50:00,141.14,141.14,140.88,140.93,118471.0,138.252,138.252,137.9973,138.0463,118471.0
2024-04-30 09:55:00,140.94,141.04,140.89,140.93,120371.0,138.0561,138.154,138.0071,138.0463,120371.0
2024-04-30 10:00:00,140.94,141.08,140.91,140.97,120240.0,138.0561,138.1932,138.0267,138.0854,120240.0
2024-04-30 10:05:00,140.97,141.17,140.97,141.17,73097.0,138.0854,138.2813,138.0854,138.2813,73097.0
2024-04-30 10:10:00,141.17,141.19,140.95,141.07,83263.0,138.2813,138.3009,138.0659,138.1834,83263.0
2024-04-30 10:15:00,141.06,141.2,141.04,141.17,94010.0,138.1736,138.3107,138.154,138.2813,94010.0
2024-04-30 10:20:00,141.17,141.18,140.94,140.99,138768.0,138.2813,138.2911,138.0561,138.105,138768.0
2024-04-30 10:25:00,141.0,141.09,140.93,140.94,148098.0,138.1148,138.203,138.0463,138.0561,148098.0
2024-04-30 10:30:00,140.94,141.01,140.79,140.8,85599.0,138.0561,138.1246,137.9091,137.9189,85599.0
2024-04-30 10:35:00,140.8,140.94,140.77,140.9,84346.0,137.9189,138.0561,137.8895,138.0169,84346.0
2024-04-30 10:40:00,140.9,140.98,140.8,140.96,54718.0,138.0169,138.0952,137.9189,138.0756,54718.0
2024-04-30 10:45:00,140.96,141.0,140.9,140.93,38559.0,138.0756,138.1148,138.0169,138.0463,38559.0
2024-04-30 10:50:00,140.94,141.01,140.91,141.01,47416.0,138.0561,138.1246,138.0267,138.1246,47416.0
2024-04-30 10:55:00,141.02,141.02,140.88,140.97,45034.0,138.1344,138.1344,137.9973,138.0854,45034.0
2024-04-30 11:00:00,140.97,140.98,140.9,140.91,66427.0,138.0854,138.0952,138.0169,138.0267,66427.0
2024-04-30 11:05:00,140.91,140.91,140.56,140.6,86704.0,138.0267,138.0267,137.6838,137.723,86704.0
2024-04-30 11:10:00,140.61,140.64,140.44,140.5,78667.0,137.7328,137.7622,137.5663,137.6251,78667.0
2024-04-30 11:15:00,140.49,140.58,140.46,140.54,96947.0,137.6153,137.7034,137.5859,137.6642,96947.0
2024-04-30 11:20:00,140.54,140.56,140.47,140.48,53561.0,137.6642,137.6838,137.5957,137.6055,53561.0
2024-04-30 11:25:00,140.49,140.54,140.47,140.53,72943.0,137.6153,137.6642,137.5957,137.6544,72943.0
2024-04-30 11:30:00,140.52,140.55,140.4,140.51,130787.0,137.6446,137.674,137.5271,137.6349,130787.0
2024-04-30 11:35:00,140.52,140.52,140.34,140.37,80434.0,137.6446,137.6446,137.4683,137.4977,80434.0
2024-04-30 11:40:00,140.38,140.49,140.34,140.47,57996.0,137.5075,137.6153,137.4683,137.5957,57996.0
2024-04-30 11:45:00,140.47,140.53,140.46,140.51,58318.0,137.5957,137.6544,137.5859,137.6349,58318.0
2024-04-30 11:50:00,140.52,140.54,140.42,140.42,60763.0,137.6446,137.6642,137.5467,137.5467,60763.0
2024-04-30 11:55:00,140.44,140.6,140.44,140.55,66543.0,137.5663,137.723,137.5663,137.674,66543.0
2024-04-30 12:00:00,140.54,140.6,140.42,140.55,65256.0,137.6642,137.723,137.5467,137.674,65256.0
2024-04-30 12:05:00,140.55,140.55,140.48,140.51,73597.0,137.674,137.674,137.6055,137.6349,73597.0
2024-04-30 12:10:00,140.5,140.55,140.47,140.5,62784.0,137.6251,137.674,137.5957,137.6251,62784.0
2024-04-30 12:15:00,140.5,140.57,140.47,140.54,85885.0,137.6251,137.6936,137.5957,137.6642,85885.0
2024-04-30 12:20:00,140.55,140.69,140.54,140.66,44730.0,137.674,137.8112,137.6642,137.7818,44730.0
2024-04-30 12:25:00,140.65,140.69,140.63,140.68,76130.0,137.772,137.8112,137.7524,137.8014,76130.0
2024-04-30 12:30:00,140.69,140.69,140.35,140.37,228322.0,137.8112,137.8112,137.4781,137.4977,228322.0
2024-04-30 12:35:00,140.38,140.43,140.31,140.34,38353.0,137.5075,137.5565,137.4389,137.4683,38353.0
2024-04-30 12:40:00,140.36,140.36,140.25,140.29,35585.0,137.4879,137.4879,137.3802,137.4194,35585.0
2024-04-30 12:45:00,140.28,140.39,140.23,140.38,52791.0,137.4096,137.5173,137.3606,137.5075,52791.0
2024-04-30 12:50:00,140.39,140.45,140.38,140.44,90294.0,137.5173,137.5761,137.5075,137.5663,90294.0
2024-04-30 12:55:00,140.44,140.56,140.4,140.5,37790.0,137.5663,137.6838,137.5271,137.6251,37790.0
2024-04-30 13:00:00,140.49,140.57,140.4,140.51,33843.0,137.6153,137.6936,137.5271,137.6349,33843.0
2024-04-30 13:05:00,140.49,140.61,140.47,140.54,43022.0,137.6153,137.7328,137.5957,137.6642,43022.0
2024-04-30 13:10:00,140.54,140.58,140.49,140.56,41605.0,137.6642,137.7034,137.6153,137.6838,41605.0
2024-04-30 13:15:00,140.55,140.61,140.51,140.61,23796.0,137.674,137.7328,137.6349,137.7328,23796.0
2024-04-30 13:20:00,140.62,140.7,140.61,140.64,33615.0,137.7426,137.821,137.7328,137.7622,33615.0
2024-04-30 13:25:00,140.64,140.72,140.61,140.62,27759.0,137.7622,137.8406,137.7328,137.7426,27759.0
2024-04-30 13:30:00,140.62,140.66,140.61,140.61,29233.0,137.7426,137.7818,137.7328,137.7328,29233.0
2024-04-30 13:35:00,140.6,140.62,140.54,140.61,18972.0,137.723,137.7426,137.6642,137.7328,18972.0
2024-04-30 13:40:00,140.6,140.68,140.5,140.55,28720.0,137.723,137.8014,137.6251,137.674,28720.0
2024-04-30 13:45:00,140.56,140.64,140.56,140.62,23038.0,137.6838,137.7622,137.6838,137.7426,23038.0
2024-04-30 13:50:00,140.62,140.69,140.59,140.69,32880.0,137.7426,137.8112,137.7132,137.8112,32880.0
2024-04-30 13:55:00,140.7,140.78,140.69,140.75,21172.0,137.821,137.8993,137.8112,137.8699,21172.0
2024-04-30 14:00:00,140.75,140.82,140.74,140.79,23770.0,137.8699,137.9385,137.8601,137.9091,23770.0
2024-04-30 14:05:00,140.79,140.79,140.6,140.61,31036.0,137.9091,137.9091,137.723,137.7328,31036.0
2024-04-30 14:10:00,140.61,140.68,140.59,140.64,35557.0,137.7328,137.8014,137.7132,137.7622,35557.0
2024-04-30 14:15:00,140.64,140.7,140.63,140.67,19411.0,137.7622,137.821,137.7524,137.7916,19411.0
2024-04-30 14:20:00,140.67,140.76,140.65,140.71,29753.0,137.7916,137.8797,137.772,137.8308,29753.0
2024-04-30 14:25:00,140.71,140.72,140.57,140.6,31038.0,137.8308,137.8406,137.6936,137.723,31038.0
2024-04-30 14:30:00,140.6,140.61,140.56,140.59,37006.0,137.723,137.7328,137.6838,137.7132,37006.0
2024-04-30 14:35:00,140.59,140.64,140.54,140.62,27322.0,137.7132,137.7622,137.6642,137.7426,27322.0
2024-04-30 14:40:00,140.63,140.66,140.54,140.56,27651.0,137.7524,137.7818,137.6642,137.6838,27651.0
2024-04-30 14:45:00,140.56,140.58,140.47,140.49,40004.0,137.6838,137.7034,137.5957,137.6153,40004.0
2024-04-30 14:50:00,140.47,140.47,140.38,140.39,54107.0,137.5957,137.5957,137.5075,137.5173,54107.0
2024-04-30 14:55:00,140.39,140.48,140.37,140.48,30110.0,137.5173,137.6055,137.4977,137.6055,30110.0
2024-04-30 15:00:00,140.47,140.56,140.47,140.51,58750.0,137.5957,137.6838,137.5957,137.6349,58750.0
2024-04-30 15:05:00,140.5,140.51,140.42,140.44,76212.0,137.6251,137.6349,137.5467,137.5663,76212.0
2024-04-30 15:10:00,140.43,140.47,140.38,140.41,65958.0,137.5565,137.5957,137.5075,137.5369,65958.0
2024-04-30 15:15:00,140.42,140.42,140.28,140.31,81544.0,137.5467,137.5467,137.4096,137.4389,81544.0
2024-04-30 15:20:00,140.32,140.38,140.29,140.3,67300.0,137.4487,137.5075,137.4194,137.4292,67300.0
2024-04-30 15:25:00,140.3,140.4,140.26,140.36,54420.0,137.4292,137.5271,137.39,137.4879,54420.0
2024-04-30 15:30:00,140.37,140.41,140.31,140.4,71153.0,137.4977,137.5369,137.4389,137.5271,71153.0
2024-04-30 15:35:00,140.4,140.42,140.26,140.31,45424.0,137.5271,137.5467,137.39,137.4389,45424.0
2024-04-30 15:40:00,140.3,140.43,140.3,140.35,64983.0,137.4292,137.5565,137.4292,137.4781,64983.0
2024-04-30 15:45:00,140.35,140.52,140.34,140.49,80200.0,137.4781,137.6446,137.4683,137.6153,80200.0
2024-04-30 15:50:00,140.48,140.54,140.39,140.42,186626.0,137.6055,137.6642,137.5173,137.5467,186626.0
2024-04-30 15:55:00,140.43,140.48,140.27,140.3,769417.0,137.5565,137.6055,137.3998,137.4292,769417.0
2024-05-01 09:30:00,139.71,140.36,139.55,140.27,316773.0,136.8512,137.4879,136.6945,137.3998,316773.0
2024-05-01 09:35:00,140.25,140.25,140.01,140.06,218756.0,137.3802,137.3802,137.1451,137.1941,218756.0
2024-05-01 09:40:00,140.06,140.1,139.79,139.92,189263.0,137.1941,137.2332,136.9296,137.0569,189263.0
2024-05-01 09:45:00,139.94,140.11,139.89,140.09,161853.0,137.0765,137.243,137.0275,137.2234,161853.0
2024-05-01 09:50:00,140.09,140.1,139.83,139.83,110166.0,137.2234,137.2332,136.9688,136.9688,110166.0
2024-05-01 09:55:00,139.83,139.83,139.66,139.79,118536.0,136.9688,136.9688,136.8022,136.9296,118536.0
2024-05-01 10:00:00,139.8,139.84,139.64,139.66,145719.0,136.9394,136.9786,136.7827,136.8022,145719.0
2024-05-01 10:05:00,139.66,139.84,139.65,139.83,86604.0,136.8022,136.9786,136.7925,136.9688,86604.0
2024-05-01 10:10:00,139.83,139.94,139.77,139.89,100462.0,136.9688,137.0765,136.91,137.0275,100462.0
2024-05-01 10:15:00,139.87,139.92,139.74,139.8,87347.0,137.0079,137.0569,136.8806,136.9394,87347.0
2024-05-01 10:20:00,139.81,139.85,139.71,139.72,47245.0,136.9492,136.9884,136.8512,136.861,47245.0
2024-05-01 10:25:00,139.72,139.85,139.71,139.82,50606.0,136.861,136.9884,136.8512,136.959,50606.0
2024-05-01 10:30:00,139.81,139.9,139.8,139.87,74457.0,136.9492,137.0373,136.9394,137.0079,74457.0
2024-05-01 10:35:00,139.89,139.91,139.77,139.78,77911.0,137.0275,137.0471,136.91,136.9198,77911.0
2024-05-01 10:40:00,139.78,139.83,139.67,139.82,81604.0,136.9198,136.9688,136.812,136.959,81604.0
2024-05-01 10:45:00,139.82,139.94,139.82,139.83,43814.0,136.959,137.0765,136.959,136.9688,43814.0
2024-05-01 10:50:00,139.84,139.96,139.82,139.93,47393.0,136.9786,137.0961,136.959,137.0667,47393.0
2024-05-01 10:55:00,139.94,140.15,139.92,140.15,36105.0,137.0765,137.2822,137.0569,137.2822,36105.0
2024-05-01 11:00:00,140.15,140.36,140.09,140.28,196850.0,137.2822,137.4879,137.2234,137.4096,196850.0
2024-05-01 11:05:00,140.29,140.43,140.29,140.36,95144.0,137.4194,137.5565,137.4194,137.4879,95144.0
2024-05-01 11:10:00,140.37,140.43,140.33,140.36,60375.0,137.4977,137.5565,137.4585,137.4879,60375.0
2024-05-01 11:15:00,140.36,140.44,140.32,140.35,115072.0,137.4879,137.5663,137.4487,137.4781,115072.0
2024-05-01 11:20:00,140.35,140.4,140.3,140.36,87260.0,137.4781,137.5271,137.4292,137.4879,87260.0
2024-05-01 11:25:00,140.35,140.38,140.28,140.35,42988.0,137.4781,137.5075,137.4096,137.4781,42988.0
2024-05-01 11:30:00,140.35,140.43,140.35,140.41,58223.0,137.4781,137.5565,137.4781,137.5369,58223.0
2024-05-01 11:35:00,140.41,140.44,140.34,140.42,72352.0,137.5369,137.5663,137.4683,137.5467,72352.0
2024-05-01 11:40:00,140.43,140.55,140.42,140.55,45095.0,137.5565,137.674,137.5467,137.674,45095.0
2024-05-01 11:45:00,140.55,140.57,140.44,140.44,39306.0,137.674,137.6936,137.5663,137.5663,39306.0
2024-05-01 11:50:00,140.44,140.49,140.4,140.46,63638.0,137.5663,137.6153,137.5271,137.5859,63638.0
2024-05-01 11:55:00,140.46,140.52,140.44,140.47,48675.0,137.5859,137.6446,137.5663,137.5957,48675.0
2024-05-01 12:00:00,140.46,140.54,140.43,140.51,111206.0,137.5859,137.6642,137.5565,137.6349,111206.0
2024-05-01 12:05:00,140.52,140.59,140.49,140.57,79839.0,137.6446,137.7132,137.6153,137.6936,79839.0
2024-05-01 12:10:00,140.58,140.71,140.57,140.65,44974.0,137.7034,137.8308,137.6936,137.772,44974.0
2024-05-01 12:15:00,140.65,140.66,140.6,140.65,29538.0,137.772,137.7818,137.723,137.772,29538.0
2024-05-01 12:20:00,140.64,140.7,140.64,140.66,45604.0,137.7622,137.821,137.7622,137.7818,45604.0
2024-05-01 12:25:00,140.66,140.7,140.64,140.64,29263.0,137.7818,137.821,137.7622,137.7622,29263.0
2024-05-01 12:30:00,140.64,140.68,140.6,140.64,27630.0,137.7622,137.8014,137.723,137.7622,27630.0
2024-05-01 12:35:00,140.63,140.66,140.53,140.56,64341.0,137.7524,137.7818,137.6544,137.6838,64341.0
2024-05-01 12:40:00,140.56,140.61,140.5,140.58,47636.0,137.6838,137.7328,137.6251,137.7034,47636.0
2024-05-01 12:45:00,140.59,140.68,140.59,140.68,42526.0,137.7132,137.8014,137.7132,137.8014,42526.0
2024-05-01 12:50:00,140.67,140.68,140.58,140.62,43532.0,137.7916,137.8014,137.7034,137.7426,43532.0
2024-05-01 12:55:00,140.62,140.64,140.56,140.59,18720.0,137.7426,137.7622,137.6838,137.7132,18720.0
2024-05-01 13:00:00,140.59,140.62,140.51,140.51,36395.0,137.7132,137.7426,137.6349,137.6349,36395.0
2024-05-01 13:05:00,140.5,140.56,140.5,140.52,38386.0,137.6251,137.6838,137.6251,137.6446,38386.0
2024-05-01 13:10:00,140.52,140.55,140.48,140.48,19430.0,137.6446,137.674,137.6055,137.6055,19430.0
2024-05-01 13:15:00,140.5,140.59,140.49,140.57,25082.0,137.6251,137.7132,137.6153,137.6936,25082.0
2024-05-01 13:20:00,140.58,140.7,140.56,140.65,44013.0,137.7034,137.821,137.6838,137.772,44013.0
2024-05-01 13:25:00,140.65,140.7,140.64,140.66,36146.0,137.772,137.821,137.7622,137.7818,36146.0
2024-05-01 13:30:00,140.66,140.8,140.64,140.78,26609.0,137.7818,137.9189,137.7622,137.8993,26609.0
2024-05-01 13:35:00,140.78,140.81,140.74,140.75,35135.0,137.8993,137.9287,137.8601,137.8699,35135.0
2024-05-01 13:40:00,140.75,140.75,140.6,140.63,31092.0,137.8699,137.8699,137.723,137.7524,31092.0
2024-05-01 13:45:00,140.62,140.68,140.54,140.54,31366.0,137.7426,137.8014,137.6642,137.6642,31366.0
2024-05-01 13:50:00,140.54,140.57,140.48,140.5,44329.0,137.6642,137.6936,137.6055,137.6251,44329.0
2024-05-01 13:55:00,140.5,140.6,140.45,140.58,30816.0,137.6251,137.723,137.5761,137.7034,30816.0
2024-05-01 14:00:00,140.59,140.7,140.48,140.66,232030.0,137.7132,137.821,137.6055,137.7818,232030.0
2024-05-01 14:05:00,140.66,140.71,140.53,140.64,118405.0,137.7818,137.8308,137.6544,137.7622,118405.0
2024-05-01 14:10:00,140.63,140.67,140.54,140.61,58918.0,137.7524,137.7916,137.6642,137.7328,58918.0
2024-05-01 14:15:00,140.61,140.67,140.6,140.62,68655.0,137.7328,137.7916,137.723,137.7426,68655.0
2024-05-01 14:20:00,140.61,140.7,140.59,140.66,54392.0,137.7328,137.821,137.7132,137.7818,54392.0
2024-05-01 14:25:00,140.67,140.89,140.65,140.88,77318.0,137.7916,138.0071,137.772,137.9973,77318.0
2024-05-01 14:30:00,140.87,140.93,140.52,140.89,177913.0,137.9875,138.0463,137.6446,138.0071,177913.0
2024-05-01 14:35:00,140.88,141.02,140.57,140.98,253670.0,137.9973,138.1344,137.6936,138.0952,253670.0
2024-05-01 14:40:00,140.97,141.46,140.94,141.46,301434.0,138.0854,138.5654,138.0561,138.5654,301434.0
2024-05-01 14:45:00,141.46,141.58,141.27,141.56,182897.0,138.5654,138.683,138.3793,138.6634,182897.0
2024-05-01 14:50:00,141.57,141.65,141.48,141.62,191120.0,138.6732,138.7515,138.585,138.7221,191120.0
2024-05-01 14:55:00,141.61,141.75,141.52,141.73,144889.0,138.7123,138.8495,138.6242,138.8299,144889.0
2024-05-01 15:00:00,141.74,141.84,141.58,141.58,208635.0,138.8397,138.9376,138.683,138.683,208635.0
2024-05-01 15:05:00,141.59,141.82,141.51,141.72,149414.0,138.6928,138.918,138.6144,138.8201,149414.0
2024-05-01 15:10:00,141.71,141.73,141.62,141.64,124190.0,138.8103,138.8299,138.7221,138.7417,124190.0
2024-05-01 15:15:00,141.65,141.69,141.53,141.61,132071.0,138.7515,138.7907,138.634,138.7123,132071.0
2024-05-01 15:20:00,141.59,141.66,141.42,141.66,206910.0,138.6928,138.7613,138.5262,138.7613,206910.0
2024-05-01 15:25:00,141.65,141.79,141.56,141.6,206979.0,138.7515,138.8887,138.6634,138.7025,206979.0
2024-05-01 15:30:00,141.61,141.61,141.25,141.3,178185.0,138.7123,138.7123,138.3597,138.4087,178185.0
2024-05-01 15:35:00,141.31,141.31,140.85,140.95,191150.0,138.4185,138.4185,137.9679,138.0659,191150.0
2024-05-01 15:40:00,140.95,141.08,140.88,140.99,188927.0,138.0659,138.1932,137.9973,138.105,188927.0
2024-05-01 15:45:00,140.99,141.22,140.89,141.07,217131.0,138.105,138.3303,138.0071,138.1834,217131.0
2024-05-01 15:50:00,141.06,141.07,140.63,140.64,339377.0,138.1736,138.1834,137.7524,137.7622,339377.0
2024-05-01 15:55:00,140.64,140.75,140.56,140.58,626012.0,137.7622,137.8699,137.6838,137.7034,626012.0
2024-05-02 09:30:00,141.3,141.44,140.65,140.83,223601.0,138.4087,138.5458,137.772,137.9483,223601.0
2024-05-02 09:35:00,140.82,140.87,140.48,140.51,293397.0,137.9385,137.9875,137.6055,137.6349,293397.0
2024-05-02 09:40:00,140.52,140.54,140.18,140.2,180621.0,137.6446,137.6642,137.3116,137.3312,180621.0
2024-05-02 09:45:00,140.21,140.25,139.98,140.03,190883.0,137.341,137.3802,137.1157,137.1647,190883.0
2024-05-02 09:50:00,140.04,140.12,139.82,139.87,168230.0,137.1745,137.2528,136.959,137.0079,168230.0
2024-05-02 09:55:00,139.86,140.0,139.81,140.0,129460.0,136.9982,137.1353,136.9492,137.1353,129460.0
2024-05-02 10:00:00,140.01,140.1,139.93,139.96,140759.0,137.1451,137.2332,137.0667,137.0961,140759.0
2024-05-02 10:05:00,139.96,139.98,139.72,139.74,193542.0,137.0961,137.1157,136.861,136.8806,193542.0
2024-05-02 10:10:00,139.75,139.93,139.73,139.88,152369.0,136.8904,137.0667,136.8708,137.0177,152369.0
2024-05-02 10:15:00,139.88,140.19,139.87,140.18,71487.0,137.0177,137.3214,137.0079,137.3116,71487.0
2024-05-02 10:20:00,140.18,140.43,140.13,140.38,96278.0,137.3116,137.5565,137.2626,137.5075,96278.0
2024-05-02 10:25:00,140.36,140.43,140.31,140.39,113410.0,137.4879,137.5565,137.4389,137.5173,113410.0
2024-05-02 10:30:00,140.4,140.59,140.39,140.55,114884.0,137.5271,137.7132,137.5173,137.674,114884.0
2024-05-02 10:35:00,140.55,140.55,140.31,140.36,68275.0,137.674,137.674,137.4389,137.4879,68275.0
2024-05-02 10:40:00,140.35,140.37,140.18,140.24,84368.0,137.4781,137.4977,137.3116,137.3704,84368.0
2024-05-02 10:45:00,140.22,140.41,140.16,140.37,46489.0,137.3508,137.5369,137.292,137.4977,46489.0
2024-05-02 10:50:00,140.36,140.39,140.26,140.27,39852.0,137.4879,137.5173,137.39,137.3998,39852.0
2024-05-02 10:55:00,140.28,140.42,140.25,140.37,63635.0,137.4096,137.5467,137.3802,137.4977,63635.0
2024-05-02 11:00:00,140.37,140.39,140.23,140.3,42334.0,137.4977,137.5173,137.3606,137.4292,42334.0
2024-05-02 11:05:00,140.29,140.31,140.19,140.3,87069.0,137.4194,137.4389,137.3214,137.4292,87069.0
2024-05-02 11:10:00,140.31,140.37,140.3,140.33,61473.0,137.4389,137.4977,137.4292,137.4585,61473.0
2024-05-02 11:15:00,140.33,140.37,140.25,140.28,35624.0,137.4585,137.4977,137.3802,137.4096,35624.0
2024-05-02 11:20:00,140.28,140.37,140.28,140.29,45480.0,137.4096,137.4977,137.4096,137.4194,45480.0
2024-05-02 11:25:00,140.3,140.3,140.15,140.16,62548.0,137.4292,137.4292,137.2822,137.292,62548.0
2024-05-02 11:30:00,140.16,140.18,139.95,139.98,44911.0,137.292,137.3116,137.0863,137.1157,44911.0
2024-05-02 11:35:00,139.98,140.08,139.96,140.06,52238.0,137.1157,137.2137,137.0961,137.1941,52238.0
2024-05-02 11:40:00,140.06,140.2,140.05,140.17,28092.0,137.1941,137.3312,137.1843,137.3018,28092.0
2024-05-02 11:45:00,140.17,140.19,140.12,140.15,19045.0,137.3018,137.3214,137.2528,137.2822,19045.0
2024-05-02 11:50:00,140.16,140.22,140.14,140.21,33349.0,137.292,137.3508,137.2724,137.341,33349.0
2024-05-02 11:55:00,140.21,140.25,140.18,140.18,26178.0,137.341,137.3802,137.3116,137.3116,26178.0
2024-05-02 12:00:00,140.18,140.28,140.14,140.27,65077.0,137.3116,137.4096,137.2724,137.3998,65077.0
2024-05-02 12:05:00,140.26,140.28,140.1,140.14,47359.0,137.39,137.4096,137.2332,137.2724,47359.0
2024-05-02 12:10:00,140.15,140.18,140.07,140.09,35394.0,137.2822,137.3116,137.2039,137.2234,35394.0
2024-05-02 12:15:00,140.09,140.12,140.03,140.06,33930.0,137.2234,137.2528,137.1647,137.1941,33930.0
2024-05-02 12:20:00,140.05,140.18,140.01,140.15,38717.0,137.1843,137.3116,137.1451,137.2822,38717.0
2024-05-02 12:25:00,140.14,140.22,140.14,140.16,26625.0,137.2724,137.3508,137.2724,137.292,26625.0
2024-05-02 12:30:00,140.16,140.17,140.07,140.11,47716.0,137.292,137.3018,137.2039,137.243,47716.0
2024-05-02 12:35:00,140.09,140.13,139.95,140.13,70850.0,137.2234,137.2626,137.0863,137.2626,70850.0
2024-05-02 12:40:00,140.13,140.19,140.11,140.18,45330.0,137.2626,137.3214,137.243,137.3116,45330.0
2024-05-02 12:45:00,140.18,140.21,140.08,140.09,28928.0,137.3116,137.341,137.2137,137.2234,28928.0
2024-05-02 12:50:00,140.1,140.14,140.05,140.08,36195.0,137.2332,137.2724,137.1843,137.2137,36195.0
2024-05-02 12:55:00,140.08,140.1,140.01,140.05,24876.0,137.2137,137.2332,137.1451,137.1843,24876.0
2024-05-02 13:00:00,140.04,140.1,140.02,140.08,25019.0,137.1745,137.2332,137.1549,137.2137,25019.0
2024-05-02 13:05:00,140.07,140.25,140.04,140.25,50459.0,137.2039,137.3802,137.1745,137.3802,50459.0
2024-05-02 13:10:00,140.25,140.35,140.2,140.29,53406.0,137.3802,137.4781,137.3312,137.4194,53406.0
2024-05-02 13:15:00,140.29,140.36,140.25,140.26,30848.0,137.4194,137.4879,137.3802,137.39,30848.0
2024-05-02 13:20:00,140.26,140.31,140.24,140.31,29146.0,137.39,137.4389,137.3704,137.4389,29146.0
2024-05-02 13:25:00,140.31,140.46,140.28,140.46,114432.0,137.4389,137.5859,137.4096,137.5859,114432.0
2024-05-02 13:30:00,140.46,140.5,140.3,140.32,100416.0,137.5859,137.6251,137.4292,137.4487,100416.0
2024-05-02 13:35:00,140.32,140.36,140.27,140.33,44994.0,137.4487,137.4879,137.3998,137.4585,44994.0
2024-05-02 13:40:00,140.33,140.35,140.26,140.34,42176.0,137.4585,137.4781,137.39,137.4683,42176.0
2024-05-02 13:45:00,140.34,140.38,140.29,140.31,34798.0,137.4683,137.5075,137.4194,137.4389,34798.0
2024-05-02 13:50:00,140.31,140.36,140.27,140.29,36000.0,137.4389,137.4879,137.3998,137.4194,36000.0
2024-05-02 13:55:00,140.29,140.35,140.24,140.29,85642.0,137.4194,137.4781,137.3704,137.4194,85642.0
2024-05-02 14:00:00,140.29,140.36,140.24,140.35,45890.0,137.4194,137.4879,137.3704,137.4781,45890.0
2024-05-02 14:05:00,140.35,140.42,140.31,140.38,56765.0,137.4781,137.5467,137.4389,137.5075,56765.0
2024-05-02 14:10:00,140.39,140.43,140.32,140.41,34379.0,137.5173,137.5565,137.4487,137.5369,34379.0
2024-05-02 14:15:00,140.41,140.44,140.31,140.35,41684.0,137.5369,137.5663,137.4389,137.4781,41684.0
2024-05-02 14:20:00,140.35,140.39,140.3,140.34,38863.0,137.4781,137.5173,137.4292,137.4683,38863.0
2024-05-02 14:25:00,140.34,140.43,140.32,140.43,60537.0,137.4683,137.5565,137.4487,137.5565,60537.0
2024-05-02 14:30:00,140.43,140.55,140.4,140.51,92425.0,137.5565,137.674,137.5271,137.6349,92425.0
2024-05-02 14:35:00,140.51,140.55,140.46,140.46,64170.0,137.6349,137.674,137.5859,137.5859,64170.0
2024-05-02 14:40:00,140.47,140.52,140.45,140.48,129789.0,137.5957,137.6446,137.5761,137.6055,129789.0
2024-05-02 14:45:00,140.48,140.62,140.45,140.59,85895.0,137.6055,137.7426,137.5761,137.7132,85895.0
2024-05-02 14:50:00,140.59,140.79,140.58,140.72,138829.0,137.7132,137.9091,137.7034,137.8406,138829.0
2024-05-02 14:55:00,140.73,140.82,140.73,140.77,100937.0,137.8504,137.9385,137.8504,137.8895,100937.0
2024-05-02 15:00:00,140.77,140.79,140.6,140.65,111693.0,137.8895,137.9091,137.723,137.772,111693.0
2024-05-02 15:05:00,140.65,140.76,140.62,140.75,113770.0,137.772,137.8797,137.7426,137.8699,113770.0
2024-05-02 15:10:00,140.75,140.8,140.62,140.65,86399.0,137.8699,137.9189,137.7426,137.772,86399.0
2024-05-02 15:15:00,140.65,140.68,140.57,140.59,117967.0,137.772,137.8014,137.6936,137.7132,117967.0
2024-05-02 15:20:00,140.6,140.78,140.6,140.7,91539.0,137.723,137.8993,137.723,137.821,91539.0
2024-05-02 15:25:00,140.69,140.71,140.62,140.64,55713.0,137.8112,137.8308,137.7426,137.7622,55713.0
2024-05-02 15:30:00,140.63,140.63,140.43,140.44,150256.0,137.7524,137.7524,137.5565,137.5663,150256.0
2024-05-02 15:35:00,140.45,140.49,140.35,140.42,106139.0,137.5761,137.6153,137.4781,137.5467,106139.0
2024-05-02 15:40:00,140.42,140.43,140.28,140.28,86603.0,137.5467,137.5565,137.4096,137.4096,86603.0
2024-05-02 15:45:00,140.27,140.35,140.24,140.3,146339.0,137.3998,137.4781,137.3704,137.4292,146339.0
2024-05-02 15:50:00,140.3,140.37,140.2,140.3,222414.0,137.4292,137.4977,137.3312,137.4292,222414.0
2024-05-02 15:55:00,140.3,140.53,140.25,140.51,400522.0,137.4292,137.6544,137.3802,137.6349,400522.0
2024-05-03 09:30:00,141.09,141.23,140.74,140.78,398384.0,138.203,138.3401,137.8601,137.8993,398384.0
2024-05-03 09:35:00,140.79,140.92,140.57,140.91,277184.0,137.9091,138.0365,137.6936,138.0267,277184.0
2024-05-03 09:40:00,140.9,141.17,140.9,140.96,152990.0,138.0169,138.2813,138.0169,138.0756,152990.0
2024-05-03 09:45:00,140.97,141.13,140.92,140.93,229826.0,138.0854,138.2422,138.0365,138.0463,229826.0
2024-05-03 09:50:00,140.92,141.02,140.9,140.9,128268.0,138.0365,138.1344,138.0169,138.0169,128268.0
2024-05-03 09:55:00,140.91,141.01,140.83,140.84,173882.0,138.0267,138.1246,137.9483,137.9581,173882.0
2024-05-03 10:00:00,140.86,141.02,140.56,140.64,338543.0,137.9777,138.1344,137.6838,137.7622,338543.0
2024-05-03 10:05:00,140.64,140.88,140.62,140.67,183188.0,137.7622,137.9973,137.7426,137.7916,183188.0
2024-05-03 10:10:00,140.67,140.81,140.58,140.78,108196.0,137.7916,137.9287,137.7034,137.8993,108196.0
2024-05-03 10:15:00,140.79,140.84,140.62,140.68,79927.0,137.9091,137.9581,137.7426,137.8014,79927.0
2024-05-03 10:20:00,140.69,140.7,140.53,140.61,57872.0,137.8112,137.821,137.6544,137.7328,57872.0
2024-05-03 10:25:00,140.61,140.61,140.38,140.46,146055.0,137.7328,137.7328,137.5075,137.5859,146055.0
2024-05-03 10:30:00,140.47,140.56,140.18,140.19,121318.0,137.5957,137.6838,137.3116,137.3214,121318.0
2024-05-03 10:35:00,140.18,140.28,140.1,140.22,125695.0,137.3116,137.4096,137.2332,137.3508,125695.0
2024-05-03 10:40:00,140.24,140.43,140.24,140.43,98093.0,137.3704,137.5565,137.3704,137.5565,98093.0
2024-05-03 10:45:00,140.42,140.47,140.36,140.39,61997.0,137.5467,137.5957,137.4879,137.5173,61997.0
2024-05-03 10:50:00,140.4,140.4,140.2,140.22,111393.0,137.5271,137.5271,137.3312,137.3508,111393.0
2024-05-03 10:55:00,140.23,140.36,140.22,140.27,78516.0,137.3606,137.4879,137.3508,137.3998,78516.0
2024-05-03 11:00:00,140.28,140.37,140.24,140.24,87946.0,137.4096,137.4977,137.3704,137.3704,87946.0
2024-05-03 11:05:00,140.24,140.35,140.2,140.23,63134.0,137.3704,137.4781,137.3312,137.3606,63134.0
2024-05-03 11:10:00,140.24,140.34,140.23,140.31,79479.0,137.3704,137.4683,137.3606,137.4389,79479.0
2024-05-03 11:15:00,140.31,140.4,140.3,140.37,96514.0,137.4389,137.5271,137.4292,137.4977,96514.0
2024-05-03 11:20:00,140.38,140.56,140.34,140.52,61556.0,137.5075,137.6838,137.4683,137.6446,61556.0
2024-05-03 11:25:00,140.52,140.55,140.44,140.47,48031.0,137.6446,137.674,137.5663,137.5957,48031.0
2024-05-03 11:30:00,140.48,140.57,140.45,140.52,49055.0,137.6055,137.6936,137.5761,137.6446,49055.0
2024-05-03 11:35:00,140.54,140.57,140.51,140.52,35128.0,137.6642,137.6936,137.6349,137.6446,35128.0
2024-05-03 11:40:00,140.54,140.67,140.54,140.55,67478.0,137.6642,137.7916,137.6642,137.674,67478.0
2024-05-03 11:45:00,140.55,140.6,140.53,140.59,27467.0,137.674,137.723,137.6544,137.7132,27467.0
2024-05-03 11:50:00,140.59,140.65,140.57,140.64,40729.0,137.7132,137.772,137.6936,137.7622,40729.0
2024-05-03 11:55:00,140.65,140.7,140.57,140.58,43886.0,137.772,137.821,137.6936,137.7034,43886.0
2024-05-03 12:00:00,140.59,140.71,140.59,140.65,66772.0,137.7132,137.8308,137.7132,137.772,66772.0
2024-05-03 12:05:00,140.65,140.67,140.57,140.66,35330.0,137.772,137.7916,137.6936,137.7818,35330.0
2024-05-03 12:10:00,140.66,140.66,140.58,140.59,31755.0,137.7818,137.7818,137.7034,137.7132,31755.0
2024-05-03 12:15:00,140.59,140.63,140.58,140.61,29949.0,137.7132,137.7524,137.7034,137.7328,29949.0
2024-05-03 12:20:00,140.61,140.68,140.59,140.68,22548.0,137.7328,137.8014,137.7132,137.8014,22548.0
2024-05-03 12:25:00,140.69,140.73,140.66,140.69,31605.0,137.8112,137.8504,137.7818,137.8112,31605.0
2024-05-03 12:30:00,140.7,140.71,140.59,140.67,30876.0,137.821,137.8308,137.7132,137.7916,30876.0
2024-05-03 12:35:00,140.66,140.77,140.64,140.75,50802.0,137.7818,137.8895,137.7622,137.8699,50802.0
2024-05-03 12:40:00,140.75,140.8,140.71,140.71,75831.0,137.8699,137.9189,137.8308,137.8308,75831.0
2024-05-03 12:45:00,140.71,140.77,140.71,140.73,24972.0,137.8308,137.8895,137.8308,137.8504,24972.0
2024-05-03 12:50:00,140.75,140.77,140.68,140.68,31523.0,137.8699,137.8895,137.8014,137.8014,31523.0
2024-05-03 12:55:00,140.67,140.68,140.63,140.65,166425.0,137.7916,137.8014,137.7524,137.772,166425.0
2024-05-03 13:00:00,140.64,140.66,140.56,140.63,199807.0,137.7622,137.7818,137.6838,137.7524,199807.0
2024-05-03 13:05:00,140.62,140.69,140.61,140.65,23995.0,137.7426,137.8112,137.7328,137.772,23995.0
2024-05-03 13:10:00,140.66,140.77,140.64,140.77,34708.0,137.7818,137.8895,137.7622,137.8895,34708.0
2024-05-03 13:15:00,140.77,140.85,140.75,140.79,64067.0,137.8895,137.9679,137.8699,137.9091,64067.0
2024-05-03 13:20:00,140.78,140.8,140.74,140.79,50988.0,137.8993,137.9189,137.8601,137.9091,50988.0
2024-05-03 13:25:00,140.8,140.83,140.78,140.81,35084.0,137.9189,137.9483,137.8993,137.9287,35084.0
2024-05-03 13:30:00,140.81,140.84,140.77,140.81,47506.0,137.9287,137.9581,137.8895,137.9287,47506.0
2024-05-03 13:35:00,140.8,140.85,140.79,140.85,33453.0,137.9189,137.9679,137.9091,137.9679,33453.0
2024-05-03 13:40:00,140.85,140.89,140.81,140.83,39061.0,137.9679,138.0071,137.9287,137.9483,39061.0
2024-05-03 13:45:00,140.83,140.88,140.8,140.85,18192.0,137.9483,137.9973,137.9189,137.9679,18192.0
2024-05-03 13:50:00,140.85,140.87,140.79,140.86,31162.0,137.9679,137.9875,137.9091,137.9777,31162.0
2024-05-03 13:55:00,140.86,140.94,140.83,140.89,29790.0,137.9777,138.0561,137.9483,138.0071,29790.0
2024-05-03 14:00:00,140.9,140.97,140.9,140.94,58894.0,138.0169,138.0854,138.0169,138.0561,58894.0
2024-05-03 14:05:00,140.94,140.99,140.89,140.98,56136.0,138.0561,138.105,138.0071,138.0952,56136.0
2024-05-03 14:10:00,140.99,140.99,140.94,140.94,34769.0,138.105,138.105,138.0561,138.0561,34769.0
2024-05-03 14:15:00,140.94,141.04,140.94,141.01,26994.0,138.0561,138.154,138.0561,138.1246,26994.0
2024-05-03 14:20:00,141.01,141.05,141.0,141.04,30123.0,138.1246,138.1638,138.1148,138.154,30123.0
2024-05-03 14:25:00,141.03,141.04,140.97,140.97,63257.0,138.1442,138.154,138.0854,138.0854,63257.0
2024-05-03 14:30:00,140.97,141.01,140.95,140.99,39046.0,138.0854,138.1246,138.0659,138.105,39046.0
2024-05-03 14:35:00,141.0,141.05,140.91,140.91,56330.0,138.1148,138.1638,138.0267,138.0267,56330.0
2024-05-03 14:40:00,140.91,141.01,140.88,141.0,41038.0,138.0267,138.1246,137.9973,138.1148,41038.0
2024-05-03 14:45:00,141.0,141.03,140.95,140.97,174788.0,138.1148,138.1442,138.0659,138.0854,174788.0
2024-05-03 14:50:00,140.98,141.02,140.94,140.94,57478.0,138.0952,138.1344,138.0561,138.0561,57478.0
2024-05-03 14:55:00,140.94,140.97,140.89,140.94,53110.0,138.0561,138.0854,138.0071,138.0561,53110.0
2024-05-03 15:00:00,140.94,140.94,140.88,140.94,49250.0,138.0561,138.0561,137.9973,138.0561,49250.0
2024-05-03 15:05:00,140.94,141.02,140.93,140.98,33749.0,138.0561,138.1344,138.0463,138.0952,33749.0
2024-05-03 15:10:00,140.99,141.02,140.91,140.94,52188.0,138.105,138.1344,138.0267,138.0561,52188.0
2024-05-03 15:15:00,140.94,140.98,140.87,140.93,68272.0,138.0561,138.0952,137.9875,138.0463,68272.0
2024-05-03 15:20:00,140.92,140.94,140.87,140.9,44623.0,138.0365,138.0561,137.9875,138.0169,44623.0
2024-05-03 15:25:00,140.9,140.92,140.86,140.91,62047.0,138.0169,138.0365,137.9777,138.0267,62047.0
2024-05-03 15:30:00,140.9,140.92,140.8,140.81,65529.0,138.0169,138.0365,137.9189,137.9287,65529.0
2024-05-03 15:35:00,140.82,140.96,140.8,140.89,76677.0,137.9385,138.0756,137.9189,138.0071,76677.0
2024-05-03 15:40:00,140.9,140.95,140.85,140.89,119940.0,138.0169,138.0659,137.9679,138.0071,119940.0
2024-05-03 15:45:00,140.89,140.93,140.85,140.87,119643.0,138.0071,138.0463,137.9679,137.9875,119643.0
2024-05-03 15:50:00,140.88,140.95,140.82,140.91,305733.0,137.9973,138.0659,137.9385,138.0267,305733.0
2024-05-03 15:55:00,140.91,140.91,140.77,140.81,427074.0,138.0267,138.0267,137.8895,137.9287,427074.0
2024-05-06 09:30:00,141.2,141.34,140.95,141.15,191157.0,138.3107,138.4479,138.0659,138.2618,191157.0
2024-05-06 09:35:00,141.15,141.41,141.07,141.26,193412.0,138.2618,138.5164,138.1834,138.3695,193412.0
2024-05-06 09:40:00,141.27,141.31,141.11,141.2,126778.0,138.3793,138.4185,138.2226,138.3107,126778.0
2024-05-06 09:45:00,141.2,141.28,141.12,141.17,62211.0,138.3107,138.3891,138.2324,138.2813,62211.0
2024-05-06 09:50:00,141.17,141.17,141.02,141.03,55766.0,138.2813,138.2813,138.1344,138.1442,55766.0
2024-05-06 09:55:00,141.02,141.04,140.8,140.84,55782.0,138.1344,138.154,137.9189,137.9581,55782.0
2024-05-06 10:00:00,140.86,141.04,140.86,141.03,48827.0,137.9777,138.154,137.9777,138.1442,48827.0
2024-05-06 10:05:00,141.04,141.22,141.03,141.16,68533.0,138.154,138.3303,138.1442,138.2716,68533.0
2024-05-06 10:10:00,141.16,141.25,141.15,141.23,76156.0,138.2716,138.3597,138.2618,138.3401,76156.0
2024-05-06 10:15:00,141.24,141.28,141.09,141.09,52094.0,138.3499,138.3891,138.203,138.203,52094.0
2024-05-06 10:20:00,141.09,141.11,140.92,140.93,145892.0,138.203,138.2226,138.0365,138.0463,145892.0
2024-05-06 10:25:00,140.92,141.01,140.91,140.91,120260.0,138.0365,138.1246,138.0267,138.0267,120260.0
2024-05-06 10:30:00,140.92,140.96,140.86,140.95,81219.0,138.0365,138.0756,137.9777,138.0659,81219.0
2024-05-06 10:35:00,140.95,140.97,140.91,140.92,49199.0,138.0659,138.0854,138.0267,138.0365,49199.0
2024-05-06 10:40:00,140.91,141.0,140.89,140.9,70527.0,138.0267,138.1148,138.0071,138.0169,70527.0
2024-05-06 10:45:00,140.91,140.91,140.76,140.82,44680.0,138.0267,138.0267,137.8797,137.9385,44680.0
2024-05-06 10:50:00,140.83,140.88,140.81,140.86,29888.0,137.9483,137.9973,137.9287,137.9777,29888.0
2024-05-06 10:55:00,140.86,140.88,140.81,140.86,32544.0,137.9777,137.9973,137.9287,137.9777,32544.0
2024-05-06 11:00:00,140.85,140.85,140.75,140.75,39775.0,137.9679,137.9679,137.8699,137.8699,39775.0
2024-05-06 11:05:00,140.75,140.85,140.74,140.82,30063.0,137.8699,137.9679,137.8601,137.9385,30063.0
2024-05-06 11:10:00,140.81,140.84,140.78,140.8,33418.0,137.9287,137.9581,137.8993,137.9189,33418.0
2024-05-06 11:15:00,140.81,140.85,140.79,140.84,29646.0,137.9287,137.9679,137.9091,137.9581,29646.0
2024-05-06 11:20:00,140.84,140.85,140.79,140.84,39542.0,137.9581,137.9679,137.9091,137.9581,39542.0
2024-05-06 11:25:00,140.84,140.87,140.79,140.84,38938.0,137.9581,137.9875,137.9091,137.9581,38938.0
2024-05-06 11:30:00,140.85,140.85,140.71,140.71,42347.0,137.9679,137.9679,137.8308,137.8308,42347.0
2024-05-06 11:35:00,140.72,140.76,140.65,140.67,37059.0,137.8406,137.8797,137.772,137.7916,37059.0
2024-05-06 11:40:00,140.67,140.77,140.66,140.77,36719.0,137.7916,137.8895,137.7818,137.8895,36719.0
2024-05-06 11:45:00,140.78,140.78,140.71,140.74,39682.0,137.8993,137.8993,137.8308,137.8601,39682.0
2024-05-06 11:50:00,140.74,140.78,140.7,140.75,47952.0,137.8601,137.8993,137.821,137.8699,47952.0
2024-05-06 11:55:00,140.76,140.77,140.72,140.74,25586.0,137.8797,137.8895,137.8406,137.8601,25586.0
2024-05-06 12:00:00,140.74,140.77,140.72,140.77,28316.0,137.8601,137.8895,137.8406,137.8895,28316.0
2024-05-06 12:05:00,140.77,140.77,140.64,140.64,20311.0,137.8895,137.8895,137.7622,137.7622,20311.0
2024-05-06 12:10:00,140.65,140.69,140.64,140.66,22782.0,137.772,137.8112,137.7622,137.7818,22782.0
2024-05-06 12:15:00,140.67,140.73,140.66,140.69,35902.0,137.7916,137.8504,137.7818,137.8112,35902.0
2024-05-06 12:20:00,140.69,140.76,140.67,140.74,36287.0,137.8112,137.8797,137.7916,137.8601,36287.0
2024-05-06 12:25:00,140.74,140.82,140.71,140.8,33713.0,137.8601,137.9385,137.8308,137.9189,33713.0
2024-05-06 12:30:00,140.82,140.87,140.78,140.81,27213.0,137.9385,137.9875,137.8993,137.9287,27213.0
2024-05-06 12:35:00,140.82,140.84,140.74,140.84,68642.0,137.9385,137.9581,137.8601,137.9581,68642.0
2024-05-06 12:40:00,140.84,140.91,140.84,140.91,28311.0,137.9581,138.0267,137.9581,138.0267,28311.0
2024-05-06 12:45:00,140.92,141.04,140.91,140.96,105061.0,138.0365,138.154,138.0267,138.0756,105061.0
2024-05-06 12:50:00,140.97,141.0,140.91,140.92,48617.0,138.0854,138.1148,138.0267,138.0365,48617.0
2024-05-06 12:55:00,140.92,140.96,140.9,140.96,27902.0,138.0365,138.0756,138.0169,138.0756,27902.0
2024-05-06 13:00:00,140.96,141.02,140.93,140.97,32548.0,138.0756,138.1344,138.0463,138.0854,32548.0
2024-05-06 13:05:00,140.97,141.02,140.93,141.0,82536.0,138.0854,138.1344,138.0463,138.1148,82536.0
2024-05-06 13:10:00,141.0,141.02,140.98,141.01,34229.0,138.1148,138.1344,138.0952,138.1246,34229.0
2024-05-06 13:15:00,141.02,141.04,140.98,141.0,26600.0,138.1344,138.154,138.0952,138.1148,26600.0
2024-05-06 13:20:00,141.0,141.09,141.0,141.07,15201.0,138.1148,138.203,138.1148,138.1834,15201.0
2024-05-06 13:25:00,141.07,141.1,141.05,141.09,21800.0,138.1834,138.2128,138.1638,138.203,21800.0
2024-05-06 13:30:00,141.09,141.12,141.04,141.06,29108.0,138.203,138.2324,138.154,138.1736,29108.0
2024-05-06 13:35:00,141.08,141.12,141.07,141.11,36843.0,138.1932,138.2324,138.1834,138.2226,36843.0
2024-05-06 13:40:00,141.11,141.14,141.09,141.13,20503.0,138.2226,138.252,138.203,138.2422,20503.0
2024-05-06 13:45:00,141.13,141.19,141.13,141.17,16836.0,138.2422,138.3009,138.2422,138.2813,16836.0
2024-05-06 13:50:00,141.17,141.18,141.12,141.14,22461.0,138.2813,138.2911,138.2324,138.252,22461.0
2024-05-06 13:55:00,141.15,141.18,141.13,141.14,18687.0,138.2618,138.2911,138.2422,138.252,18687.0
2024-05-06 14:00:00,141.15,141.21,141.14,141.17,37807.0,138.2618,138.3205,138.252,138.2813,37807.0
2024-05-06 14:05:00,141.18,141.24,141.16,141.24,24302.0,138.2911,138.3499,138.2716,138.3499,24302.0
2024-05-06 14:10:00,141.24,141.29,141.21,141.22,50593.0,138.3499,138.3989,138.3205,138.3303,50593.0
2024-05-06 14:15:00,141.22,141.25,141.21,141.22,26479.0,138.3303,138.3597,138.3205,138.3303,26479.0
2024-05-06 14:20:00,141.21,141.24,141.17,141.23,39218.0,138.3205,138.3499,138.2813,138.3401,39218.0
2024-05-06 14:25:00,141.23,141.35,141.23,141.32,60526.0,138.3401,138.4577,138.3401,138.4283,60526.0
2024-05-06 14:30:00,141.33,141.36,141.28,141.36,27495.0,138.4381,138.4675,138.3891,138.4675,27495.0
2024-05-06 14:35:00,141.36,141.36,141.25,141.26,32056.0,138.4675,138.4675,138.3597,138.3695,32056.0
2024-05-06 14:40:00,141.27,141.29,141.24,141.25,32362.0,138.3793,138.3989,138.3499,138.3597,32362.0
2024-05-06 14:45:00,141.25,141.29,141.24,141.26,32786.0,138.3597,138.3989,138.3499,138.3695,32786.0
2024-05-06 14:50:00,141.27,141.27,141.2,141.21,22525.0,138.3793,138.3793,138.3107,138.3205,22525.0
2024-05-06 14:55:00,141.21,141.23,141.18,141.23,37746.0,138.3205,138.3401,138.2911,138.3401,37746.0
2024-05-06 15:00:00,141.23,141.27,141.22,141.26,31718.0,138.3401,138.3793,138.3303,138.3695,31718.0
2024-05-06 15:05:00,141.25,141.28,141.22,141.25,29928.0,138.3597,138.3891,138.3303,138.3597,29928.0
2024-05-06 15:10:00,141.24,141.25,141.18,141.18,53124.0,138.3499,138.3597,138.2911,138.2911,53124.0
2024-05-06 15:15:00,141.18,141.2,141.13,141.16,35783.0,138.2911,138.3107,138.2422,138.2716,35783.0
2024-05-06 15:20:00,141.16,141.2,141.13,141.15,54828.0,138.2716,138.3107,138.2422,138.2618,54828.0
2024-05-06 15:25:00,141.15,141.21,141.14,141.18,24459.0,138.2618,138.3205,138.252,138.2911,24459.0
2024-05-06 15:30:00,141.17,141.21,141.12,141.13,54919.0,138.2813,138.3205,138.2324,138.2422,54919.0
2024-05-06 15:35:00,141.13,141.21,141.11,141.19,52221.0,138.2422,138.3205,138.2226,138.3009,52221.0
2024-05-06 15:40:00,141.19,141.27,141.18,141.23,53827.0,138.3009,138.3793,138.2911,138.3401,53827.0
2024-05-06 15:45:00,141.22,141.3,141.2,141.3,82509.0,138.3303,138.4087,138.3107,138.4087,82509.0
2024-05-06 15:50:00,141.29,141.4,141.21,141.4,183782.0,138.3989,138.5066,138.3205,138.5066,183782.0
2024-05-06 15:55:00,141.4,141.44,141.32,141.4,425835.0,138.5066,138.5458,138.4283,138.5066,425835.0
2024-05-07 09:30:00,141.72,142.06,141.72,141.94,384989.0,138.8201,139.1531,138.8201,139.0356,384989.0
2024-05-07 09:35:00,141.94,142.02,141.77,141.9,275541.0,139.0356,139.114,138.8691,138.9964,275541.0
2024-05-07 09:40:00,141.91,141.95,141.7,141.7,166766.0,139.0062,139.0454,138.8005,138.8005,166766.0
2024-05-07 09:45:00,141.71,141.89,141.71,141.87,160719.0,138.8103,138.9866,138.8103,138.967,160719.0
2024-05-07 09:50:00,141.87,142.06,141.86,142.04,268952.0,138.967,139.1531,138.9572,139.1335,268952.0
2024-05-07 09:55:00,142.03,142.07,141.87,141.91,88861.0,139.1238,139.1629,138.967,139.0062,88861.0
2024-05-07 10:00:00,141.91,142.07,141.91,141.99,88478.0,139.0062,139.1629,139.0062,139.0846,88478.0
2024-05-07 10:05:00,141.98,142.05,141.96,141.99,80364.0,139.0748,139.1433,139.0552,139.0846,80364.0
2024-05-07 10:10:00,141.98,142.14,141.97,142.12,93676.0,139.0748,139.2315,139.065,139.2119,93676.0
2024-05-07 10:15:00,142.12,142.14,141.97,142.03,105911.0,139.2119,139.2315,139.065,139.1238,105911.0
2024-05-07 10:20:00,142.04,142.24,142.03,142.23,128915.0,139.1335,139.3295,139.1238,139.3197,128915.0
2024-05-07 10:25:00,142.24,142.32,142.22,142.25,125708.0,139.3295,139.4078,139.3099,139.3392,125708.0
2024-05-07 10:30:00,142.25,142.3,142.2,142.2,76007.0,139.3392,139.3882,139.2903,139.2903,76007.0
2024-05-07 10:35:00,142.2,142.29,142.2,142.22,45659.0,139.2903,139.3784,139.2903,139.3099,45659.0
2024-05-07 10:40:00,142.22,142.24,142.18,142.2,50955.0,139.3099,139.3295,139.2707,139.2903,50955.0
2024-05-07 10:45:00,142.19,142.24,142.17,142.23,32647.0,139.2805,139.3295,139.2609,139.3197,32647.0
2024-05-07 10:50:00,142.23,142.29,142.18,142.27,33664.0,139.3197,139.3784,139.2707,139.3588,33664.0
2024-05-07 10:55:00,142.26,142.35,142.25,142.31,52057.0,139.349,139.4372,139.3392,139.398,52057.0
2024-05-07 11:00:00,142.31,142.34,142.24,142.28,49432.0,139.398,139.4274,139.3295,139.3686,49432.0
2024-05-07 11:05:00,142.27,142.27,142.19,142.19,40270.0,139.3588,139.3588,139.2805,139.2805,40270.0
2024-05-07 11:10:00,142.19,142.3,142.19,142.3,32091.0,139.2805,139.3882,139.2805,139.3882,32091.0
2024-05-07 11:15:00,142.3,142.35,142.29,142.33,64703.0,139.3882,139.4372,139.3784,139.4176,64703.0
2024-05-07 11:20:00,142.34,142.35,142.29,142.35,54572.0,139.4274,139.4372,139.3784,139.4372,54572.0
2024-05-07 11:25:00,142.35,142.39,142.31,142.36,114836.0,139.4372,139.4764,139.398,139.447,114836.0
2024-05-07 11:30:00,142.36,142.42,142.35,142.4,61360.0,139.447,139.5058,139.4372,139.4862,61360.0
2024-05-07 11:35:00,142.41,142.47,142.39,142.42,131869.0,139.496,139.5547,139.4764,139.5058,131869.0
2024-05-07 11:40:00,142.43,142.49,142.42,142.48,44192.0,139.5156,139.5743,139.5058,139.5645,44192.0
2024-05-07 11:45:00,142.48,142.51,142.46,142.47,49005.0,139.5645,139.5939,139.545,139.5547,49005.0
2024-05-07 11:50:00,142.48,142.52,142.46,142.46,28564.0,139.5645,139.6037,139.545,139.545,28564.0
2024-05-07 11:55:00,142.45,142.47,142.41,142.44,37286.0,139.5352,139.5547,139.496,139.5254,37286.0
2024-05-07 12:00:00,142.43,142.43,142.37,142.41,41105.0,139.5156,139.5156,139.4568,139.496,41105.0
2024-05-07 12:05:00,142.42,142.42,142.33,142.34,24923.0,139.5058,139.5058,139.4176,139.4274,24923.0
2024-05-07 12:10:00,142.33,142.34,142.21,142.23,32361.0,139.4176,139.4274,139.3001,139.3197,32361.0
2024-05-07 12:15:00,142.22,142.28,142.18,142.28,65327.0,139.3099,139.3686,139.2707,139.3686,65327.0
2024-05-07 12:20:00,142.28,142.33,142.27,142.33,29696.0,139.3686,139.4176,139.3588,139.4176,29696.0
2024-05-07 12:25:00,142.33,142.35,142.3,142.3,24330.0,139.4176,139.4372,139.3882,139.3882,24330.0
2024-05-07 12:30:00,142.3,142.33,142.25,142.27,30206.0,139.3882,139.4176,139.3392,139.3588,30206.0
2024-05-07 12:35:00,142.26,142.27,142.2,142.21,24146.0,139.349,139.3588,139.2903,139.3001,24146.0
2024-05-07 12:40:00,142.22,142.27,142.2,142.22,40878.0,139.3099,139.3588,139.2903,139.3099,40878.0
2024-05-07 12:45:00,142.23,142.23,142.19,142.23,34895.0,139.3197,139.3197,139.2805,139.3197,34895.0
2024-05-07 12:50:00,142.23,142.24,142.16,142.22,26116.0,139.3197,139.3295,139.2511,139.3099,26116.0
2024-05-07 12:55:00,142.22,142.29,142.2,142.29,15273.0,139.3099,139.3784,139.2903,139.3784,15273.0
2024-05-07 13:00:00,142.28,142.33,142.28,142.3,26988.0,139.3686,139.4176,139.3686,139.3882,26988.0
2024-05-07 13:05:00,142.3,142.34,142.29,142.31,20280.0,139.3882,139.4274,139.3784,139.398,20280.0
2024-05-07 13:10:00,142.31,142.35,142.3,142.32,17591.0,139.398,139.4372,139.3882,139.4078,17591.0
2024-05-07 13:15:00,142.33,142.39,142.32,142.39,14957.0,139.4176,139.4764,139.4078,139.4764,14957.0
2024-05-07 13:20:00,142.39,142.47,142.38,142.45,51077.0,139.4764,139.5547,139.4666,139.5352,51077.0
2024-05-07 13:25:00,142.44,142.45,142.4,142.43,28362.0,139.5254,139.5352,139.4862,139.5156,28362.0
2024-05-07 13:30:00,142.43,142.46,142.36,142.37,26072.0,139.5156,139.545,139.447,139.4568,26072.0
2024-05-07 13:35:00,142.38,142.41,142.35,142.37,22617.0,139.4666,139.496,139.4372,139.4568,22617.0
2024-05-07 13:40:00,142.36,142.36,142.32,142.35,42575.0,139.447,139.447,139.4078,139.4372,42575.0
2024-05-07 13:45:00,142.36,142.39,142.2,142.2,41629.0,139.447,139.4764,139.2903,139.2903,41629.0
2024-05-07 13:50:00,142.2,142.31,142.17,142.29,45476.0,139.2903,139.398,139.2609,139.3784,45476.0
2024-05-07 13:55:00,142.28,142.29,142.16,142.19,30042.0,139.3686,139.3784,139.2511,139.2805,30042.0
2024-05-07 14:00:00,142.18,142.24,142.17,142.24,20606.0,139.2707,139.3295,139.2609,139.3295,20606.0
2024-05-07 14:05:00,142.24,142.25,142.2,142.23,20437.0,139.3295,139.3392,139.2903,139.3197,20437.0
2024-05-07 14:10:00,142.23,142.3,142.22,142.25,30787.0,139.3197,139.3882,139.3099,139.3392,30787.0
2024-05-07 14:15:00,142.25,142.3,142.21,142.22,29300.0,139.3392,139.3882,139.3001,139.3099,29300.0
2024-05-07 14:20:00,142.23,142.28,142.22,142.25,38634.0,139.3197,139.3686,139.3099,139.3392,38634.0
2024-05-07 14:25:00,142.25,142.31,142.24,142.28,75646.0,139.3392,139.398,139.3295,139.3686,75646.0
2024-05-07 14:30:00,142.27,142.32,142.2,142.25,59242.0,139.3588,139.4078,139.2903,139.3392,59242.0
2024-05-07 14:35:00,142.25,142.3,142.23,142.24,51294.0,139.3392,139.3882,139.3197,139.3295,51294.0
2024-05-07 14:40:00,142.24,142.37,142.24,142.36,34974.0,139.3295,139.4568,139.3295,139.447,34974.0
2024-05-07 14:45:00,142.35,142.39,142.33,142.35,36148.0,139.4372,139.4764,139.4176,139.4372,36148.0
2024-05-07 14:50:00,142.35,142.37,142.31,142.31,49090.0,139.4372,139.4568,139.398,139.398,49090.0
2024-05-07 14:55:00,142.32,142.38,142.32,142.35,33912.0,139.4078,139.4666,139.4078,139.4372,33912.0
2024-05-07 15:00:00,142.36,142.41,142.34,142.37,30455.0,139.447,139.496,139.4274,139.4568,30455.0
2024-05-07 15:05:00,142.37,142.42,142.36,142.39,31067.0,139.4568,139.5058,139.447,139.4764,31067.0
2024-05-07 15:10:00,142.39,142.48,142.38,142.46,35958.0,139.4764,139.5645,139.4666,139.545,35958.0
2024-05-07 15:15:00,142.45,142.48,142.41,142.42,104906.0,139.5352,139.5645,139.496,139.5058,104906.0
2024-05-07 15:20:00,142.43,142.48,142.4,142.4,93228.0,139.5156,139.5645,139.4862,139.4862,93228.0
2024-05-07 15:25:00,142.39,142.46,142.36,142.44,80975.0,139.4764,139.545,139.447,139.5254,80975.0
2024-05-07 15:30:00,142.44,142.52,142.43,142.5,216741.0,139.5254,139.6037,139.5156,139.5841,216741.0
2024-05-07 15:35:00,142.5,142.58,142.48,142.53,87378.0,139.5841,139.6625,139.5645,139.6135,87378.0
2024-05-07 15:40:00,142.53,142.56,142.48,142.5,105992.0,139.6135,139.6429,139.5645,139.5841,105992.0
2024-05-07 15:45:00,142.5,142.62,142.5,142.61,130056.0,139.5841,139.7017,139.5841,139.6919,130056.0
2024-05-07 15:50:00,142.61,142.7,142.59,142.61,259919.0,139.6919,139.78,139.6723,139.6919,259919.0
2024-05-07 15:55:00,142.61,142.61,142.47,142.53,625605.0,139.6919,139.6919,139.5547,139.6135,625605.0
2024-05-08 09:30:00,142.7,142.88,142.5,142.57,239985.0,139.78,139.9564,139.5841,139.6527,239985.0
2024-05-08 09:35:00,142.57,142.6,142.44,142.59,154683.0,139.6527,139.6821,139.5254,139.6723,154683.0
2024-05-08 09:40:00,142.58,142.59,142.4,142.44,79098.0,139.6625,139.6723,139.4862,139.5254,79098.0
2024-05-08 09:45:00,142.45,142.5,142.38,142.49,80227.0,139.5352,139.5841,139.4666,139.5743,80227.0
2024-05-08 09:50:00,142.49,142.52,142.31,142.34,45220.0,139.5743,139.6037,139.398,139.4274,45220.0
2024-05-08 09:55:00,142.36,142.37,142.28,142.33,41506.0,139.447,139.4568,139.3686,139.4176,41506.0
2024-05-08 10:00:00,142.32,142.4,142.22,142.27,47575.0,139.4078,139.4862,139.3099,139.3588,47575.0
2024-05-08 10:05:00,142.27,142.27,142.15,142.19,74223.0,139.3588,139.3588,139.2413,139.2805,74223.0
2024-05-08 10:10:00,142.19,142.22,142.13,142.14,38769.0,139.2805,139.3099,139.2217,139.2315,38769.0
2024-05-08 10:15:00,142.13,142.19,142.08,142.09,62485.0,139.2217,139.2805,139.1727,139.1825,62485.0
2024-05-08 10:20:00,142.09,142.16,142.07,142.14,55851.0,139.1825,139.2511,139.1629,139.2315,55851.0
2024-05-08 10:25:00,142.14,142.19,142.09,142.15,45487.0,139.2315,139.2805,139.1825,139.2413,45487.0
2024-05-08 10:30:00,142.16,142.16,142.1,142.14,36733.0,139.2511,139.2511,139.1923,139.2315,36733.0
2024-05-08 10:35:00,142.14,142.16,142.08,142.11,50821.0,139.2315,139.2511,139.1727,139.2021,50821.0
2024-05-08 10:40:00,142.11,142.16,142.11,142.14,52535.0,139.2021,139.2511,139.2021,139.2315,52535.0
2024-05-08 10:45:00,142.13,142.29,142.11,142.25,39869.0,139.2217,139.3784,139.2021,139.3392,39869.0
2024-05-08 10:50:00,142.24,142.25,142.17,142.25,20114.0,139.3295,139.3392,139.2609,139.3392,20114.0
2024-05-08 10:55:00,142.26,142.26,142.2,142.24,27297.0,139.349,139.349,139.2903,139.3295,27297.0
2024-05-08 11:00:00,142.25,142.28,142.14,142.15,34487.0,139.3392,139.3686,139.2315,139.2413,34487.0
2024-05-08 11:05:00,142.14,142.17,142.12,142.13,19106.0,139.2315,139.2609,139.2119,139.2217,19106.0
2024-05-08 11:10:00,142.13,142.18,142.1,142.12,24300.0,139.2217,139.2707,139.1923,139.2119,24300.0
2024-05-08 11:15:00,142.11,142.12,142.06,142.12,59222.0,139.2021,139.2119,139.1531,139.2119,59222.0
2024-05-08 11:20:00,142.1,142.18,142.06,142.18,23086.0,139.1923,139.2707,139.1531,139.2707,23086.0
2024-05-08 11:25:00,142.19,142.19,142.13,142.14,35025.0,139.2805,139.2805,139.2217,139.2315,35025.0
2024-05-08 11:30:00,142.13,142.16,142.09,142.12,28473.0,139.2217,139.2511,139.1825,139.2119,28473.0
2024-05-08 11:35:00,142.12,142.18,142.11,142.15,22721.0,139.2119,139.2707,139.2021,139.2413,22721.0
2024-05-08 11:40:00,142.15,142.16,142.09,142.11,20017.0,139.2413,139.2511,139.1825,139.2021,20017.0
2024-05-08 11:45:00,142.1,142.12,142.07,142.11,47019.0,139.1923,139.2119,139.1629,139.2021,47019.0
2024-05-08 11:50:00,142.12,142.12,142.03,142.04,29731.0,139.2119,139.2119,139.1238,139.1335,29731.0
2024-05-08 11:55:00,142.05,142.09,142.04,142.07,29216.0,139.1433,139.1825,139.1335,139.1629,29216.0
2024-05-08 12:00:00,142.07,142.12,142.05,142.07,18659.0,139.1629,139.2119,139.1433,139.1629,18659.0
2024-05-08 12:05:00,142.07,142.08,142.01,142.04,77615.0,139.1629,139.1727,139.1042,139.1335,77615.0
2024-05-08 12:10:00,142.05,142.06,142.02,142.03,22029.0,139.1433,139.1531,139.114,139.1238,22029.0
2024-05-08 12:15:00,142.04,142.05,142.01,142.04,41902.0,139.1335,139.1433,139.1042,139.1335,41902.0
2024-05-08 12:20:00,142.04,142.06,142.02,142.03,16720.0,139.1335,139.1531,139.114,139.1238,16720.0
2024-05-08 12:25:00,142.03,142.03,141.96,141.98,29354.0,139.1238,139.1238,139.0552,139.0748,29354.0
2024-05-08 12:30:00,141.97,141.98,141.93,141.96,19049.0,139.065,139.0748,139.0258,139.0552,19049.0
2024-05-08 12:35:00,141.95,142.01,141.9,141.99,42155.0,139.0454,139.1042,138.9964,139.0846,42155.0
2024-05-08 12:40:00,141.99,142.12,141.99,142.11,34734.0,139.0846,139.2119,139.0846,139.2021,34734.0
2024-05-08 12:45:00,142.11,142.18,142.07,142.08,32866.0,139.2021,139.2707,139.1629,139.1727,32866.0
2024-05-08 12:50:00,142.08,142.08,142.02,142.05,19780.0,139.1727,139.1727,139.114,139.1433,19780.0
2024-05-08 12:55:00,142.05,142.08,142.0,142.04,19567.0,139.1433,139.1727,139.0944,139.1335,19567.0
2024-05-08 13:00:00,142.04,142.09,141.98,142.06,46336.0,139.1335,139.1825,139.0748,139.1531,46336.0
2024-05-08 13:05:00,142.06,142.06,142.01,142.02,34860.0,139.1531,139.1531,139.1042,139.114,34860.0
2024-05-08 13:10:00,142.02,142.02,141.92,141.99,37798.0,139.114,139.114,139.016,139.0846,37798.0
2024-05-08 13:15:00,141.98,142.0,141.96,141.97,55867.0,139.0748,139.0944,139.0552,139.065,55867.0
2024-05-08 13:20:00,141.97,142.03,141.95,142.0,53350.0,139.065,139.1238,139.0454,139.0944,53350.0
2024-05-08 13:25:00,142.0,142.01,141.96,141.97,44003.0,139.0944,139.1042,139.0552,139.065,44003.0
2024-05-08 13:30:00,141.96,141.97,141.91,141.92,34918.0,139.0552,139.065,139.0062,139.016,34918.0
2024-05-08 13:35:00,141.92,141.97,141.91,141.93,33848.0,139.016,139.065,139.0062,139.0258,33848.0
2024-05-08 13:40:00,141.93,142.04,141.9,142.03,79104.0,139.0258,139.1335,138.9964,139.1238,79104.0
2024-05-08 13:45:00,142.04,142.12,142.02,142.11,43007.0,139.1335,139.2119,139.114,139.2021,43007.0
2024-05-08 13:50:00,142.11,142.14,142.06,142.11,68665.0,139.2021,139.2315,139.1531,139.2021,68665.0
2024-05-08 13:55:00,142.1,142.17,142.1,142.14,36477.0,139.1923,139.2609,139.1923,139.2315,36477.0
2024-05-08 14:00:00,142.15,142.18,142.14,142.15,21373.0,139.2413,139.2707,139.2315,139.2413,21373.0
2024-05-08 14:05:00,142.16,142.2,142.12,142.2,27460.0,139.2511,139.2903,139.2119,139.2903,27460.0
2024-05-08 14:10:00,142.2,142.25,142.19,142.23,163405.0,139.2903,139.3392,139.2805,139.3197,163405.0
2024-05-08 14:15:00,142.23,142.24,142.18,142.18,29956.0,139.3197,139.3295,139.2707,139.2707,29956.0
2024-05-08 14:20:00,142.18,142.19,142.09,142.1,24425.0,139.2707,139.2805,139.1825,139.1923,24425.0
2024-05-08 14:25:00,142.09,142.18,142.09,142.15,44238.0,139.1825,139.2707,139.1825,139.2413,44238.0
2024-05-08 14:30:00,142.15,142.23,142.14,142.18,46026.0,139.2413,139.3197,139.2315,139.2707,46026.0
2024-05-08 14:35:00,142.18,142.18,142.12,142.16,40481.0,139.2707,139.2707,139.2119,139.2511,40481.0
2024-05-08 14:40:00,142.16,142.19,142.09,142.12,28161.0,139.2511,139.2805,139.1825,139.2119,28161.0
2024-05-08 14:45:00,142.12,142.15,142.1,142.12,29308.0,139.2119,139.2413,139.1923,139.2119,29308.0
2024-05-08 14:50:00,142.12,142.13,142.08,142.09,20523.0,139.2119,139.2217,139.1727,139.1825,20523.0
2024-05-08 14:55:00,142.09,142.1,142.02,142.05,25126.0,139.1825,139.1923,139.114,139.1433,25126.0
2024-05-08 15:00:00,142.05,142.05,141.97,142.03,37502.0,139.1433,139.1433,139.065,139.1238,37502.0
2024-05-08 15:05:00,142.03,142.05,142.0,142.04,37564.0,139.1238,139.1433,139.0944,139.1335,37564.0
2024-05-08 15:10:00,142.05,142.07,142.0,142.04,78099.0,139.1433,139.1629,139.0944,139.1335,78099.0
2024-05-08 15:15:00,142.03,142.1,142.03,142.08,96196.0,139.1238,139.1923,139.1238,139.1727,96196.0
2024-05-08 15:20:00,142.09,142.16,142.06,142.16,36523.0,139.1825,139.2511,139.1531,139.2511,36523.0
2024-05-08 15:25:00,142.16,142.19,142.12,142.15,46769.0,139.2511,139.2805,139.2119,139.2413,46769.0
2024-05-08 15:30:00,142.14,142.16,142.13,142.15,88577.0,139.2315,139.2511,139.2217,139.2413,88577.0
2024-05-08 15:35:00,142.15,142.18,142.11,142.12,165495.0,139.2413,139.2707,139.2021,139.2119,165495.0
2024-05-08 15:40:00,142.12,142.21,142.11,142.18,90273.0,139.2119,139.3001,139.2021,139.2707,90273.0
2024-05-08 15:45:00,142.18,142.25,142.17,142.23,102457.0,139.2707,139.3392,139.2609,139.3197,102457.0
2024-05-08 15:50:00,142.24,142.25,142.18,142.22,157890.0,139.3295,139.3392,139.2707,139.3099,157890.0
2024-05-08 15:55:00,142.21,142.21,142.06,142.07,425219.0,139.3001,139.3001,139.1531,139.1629,425219.0
2024-05-09 09:30:00,142.25,142.44,142.23,142.3,165068.0,139.3392,139.5254,139.3197,139.3882,165068.0
2024-05-09 09:35:00,142.3,142.38,142.24,142.36,161150.0,139.3882,139.4666,139.3295,139.447,161150.0
2024-05-09 09:40:00,142.36,142.51,142.33,142.47,158014.0,139.447,139.5939,139.4176,139.5547,158014.0
2024-05-09 09:45:00,142.46,142.68,142.45,142.67,98449.0,139.545,139.7605,139.5352,139.7507,98449.0
2024-05-09 09:50:00,142.67,142.73,142.52,142.53,75841.0,139.7507,139.8094,139.6037,139.6135,75841.0
2024-05-09 09:55:00,142.53,142.6,142.52,142.56,71278.0,139.6135,139.6821,139.6037,139.6429,71278.0
2024-05-09 10:00:00,142.56,142.66,142.54,142.62,137967.0,139.6429,139.7409,139.6233,139.7017,137967.0
2024-05-09 10:05:00,142.6,142.74,142.57,142.72,62871.0,139.6821,139.8192,139.6527,139.7996,62871.0
2024-05-09 10:10:00,142.72,142.79,142.69,142.71,76952.0,139.7996,139.8682,139.7702,139.7898,76952.0
2024-05-09 10:15:00,142.71,142.72,142.64,142.66,133045.0,139.7898,139.7996,139.7213,139.7409,133045.0
2024-05-09 10:20:00,142.66,142.78,142.64,142.77,96385.0,139.7409,139.8584,139.7213,139.8486,96385.0
2024-05-09 10:25:00,142.77,142.8,142.72,142.75,91008.0,139.8486,139.878,139.7996,139.829,91008.0
2024-05-09 10:30:00,142.75,142.82,142.73,142.78,40783.0,139.829,139.8976,139.8094,139.8584,40783.0
2024-05-09 10:35:00,142.78,142.91,142.75,142.87,65604.0,139.8584,139.9857,139.829,139.9466,65604.0
2024-05-09 10:40:00,142.87,142.9,142.82,142.87,83207.0,139.9466,139.9759,139.8976,139.9466,83207.0
2024-05-09 10:45:00,142.88,142.98,142.83,142.97,34635.0,139.9564,140.0543,139.9074,140.0445,34635.0
2024-05-09 10:50:00,142.97,142.99,142.92,142.99,31128.0,140.0445,140.0641,139.9955,140.0641,31128.0
2024-05-09 10:55:00,142.99,142.99,142.9,142.95,36148.0,140.0641,140.0641,139.9759,140.0249,36148.0
2024-05-09 11:00:00,142.95,143.0,142.93,142.97,60017.0,140.0249,140.0739,140.0053,140.0445,60017.0
2024-05-09 11:05:00,142.98,143.0,142.94,142.95,51627.0,140.0543,140.0739,140.0151,140.0249,51627.0
2024-05-09 11:10:00,142.96,142.97,142.93,142.95,53266.0,140.0347,140.0445,140.0053,140.0249,53266.0
2024-05-09 11:15:00,142.95,142.97,142.87,142.88,39598.0,140.0249,140.0445,139.9466,139.9564,39598.0
2024-05-09 11:20:00,142.88,142.88,142.76,142.77,35489.0,139.9564,139.9564,139.8388,139.8486,35489.0
2024-05-09 11:25:00,142.77,142.83,142.76,142.81,39511.0,139.8486,139.9074,139.8388,139.8878,39511.0
2024-05-09 11:30:00,142.81,142.86,142.72,142.72,120282.0,139.8878,139.9368,139.7996,139.7996,120282.0
2024-05-09 11:35:00,142.73,142.74,142.68,142.69,22664.0,139.8094,139.8192,139.7605,139.7702,22664.0
2024-05-09 11:40:00,142.69,142.69,142.64,142.67,23995.0,139.7702,139.7702,139.7213,139.7507,23995.0
2024-05-09 11:45:00,142.67,142.69,142.58,142.67,41415.0,139.7507,139.7702,139.6625,139.7507,41415.0
2024-05-09 11:50:00,142.66,142.69,142.63,142.66,23702.0,139.7409,139.7702,139.7115,139.7409,23702.0
2024-05-09 11:55:00,142.65,142.67,142.59,142.62,57546.0,139.7311,139.7507,139.6723,139.7017,57546.0
2024-05-09 12:00:00,142.61,142.66,142.58,142.65,54811.0,139.6919,139.7409,139.6625,139.7311,54811.0
2024-05-09 12:05:00,142.65,142.69,142.64,142.68,77123.0,139.7311,139.7702,139.7213,139.7605,77123.0
2024-05-09 12:10:00,142.68,142.71,142.67,142.7,18489.0,139.7605,139.7898,139.7507,139.78,18489.0
2024-05-09 12:15:00,142.71,142.72,142.66,142.7,53051.0,139.7898,139.7996,139.7409,139.78,53051.0
2024-05-09 12:20:00,142.71,142.77,142.69,142.77,18611.0,139.7898,139.8486,139.7702,139.8486,18611.0
2024-05-09 12:25:00,142.77,142.77,142.73,142.74,13173.0,139.8486,139.8486,139.8094,139.8192,13173.0
2024-05-09 12:30:00,142.75,142.77,142.74,142.77,17450.0,139.829,139.8486,139.8192,139.8486,17450.0
2024-05-09 12:35:00,142.77,142.82,142.76,142.79,25968.0,139.8486,139.8976,139.8388,139.8682,25968.0
2024-05-09 12:40:00,142.8,142.81,142.76,142.81,16644.0,139.878,139.8878,139.8388,139.8878,16644.0
2024-05-09 12:45:00,142.81,142.89,142.81,142.89,27217.0,139.8878,139.9662,139.8878,139.9662,27217.0
2024-05-09 12:50:00,142.89,142.95,142.88,142.94,29936.0,139.9662,140.0249,139.9564,140.0151,29936.0
2024-05-09 12:55:00,142.94,142.95,142.91,142.94,18199.0,140.0151,140.0249,139.9857,140.0151,18199.0
2024-05-09 13:00:00,142.94,143.07,142.91,143.06,61386.0,140.0151,140.1425,139.9857,140.1327,61386.0
2024-05-09 13:05:00,143.06,143.09,142.98,142.99,34243.0,140.1327,140.1621,140.0543,140.0641,34243.0
2024-05-09 13:10:00,142.99,143.06,142.98,143.06,18308.0,140.0641,140.1327,140.0543,140.1327,18308.0
2024-05-09 13:15:00,143.07,143.07,143.02,143.03,22253.0,140.1425,140.1425,140.0935,140.1033,22253.0
2024-05-09 13:20:00,143.03,143.05,143.0,143.03,27450.0,140.1033,140.1229,140.0739,140.1033,27450.0
2024-05-09 13:25:00,143.03,143.14,143.02,143.14,63005.0,140.1033,140.211,140.0935,140.211,63005.0
2024-05-09 13:30:00,143.15,143.19,143.11,143.15,30249.0,140.2208,140.26,140.1817,140.2208,30249.0
2024-05-09 13:35:00,143.15,143.18,143.13,143.14,59148.0,140.2208,140.2502,140.2012,140.211,59148.0
2024-05-09 13:40:00,143.15,143.18,143.13,143.18,31600.0,140.2208,140.2502,140.2012,140.2502,31600.0
2024-05-09 13:45:00,143.18,143.2,143.12,143.14,25777.0,140.2502,140.2698,140.1914,140.211,25777.0
2024-05-09 13:50:00,143.14,143.15,143.1,143.14,23326.0,140.211,140.2208,140.1719,140.211,23326.0
2024-05-09 13:55:00,143.14,143.16,143.12,143.13,21899.0,140.211,140.2306,140.1914,140.2012,21899.0
2024-05-09 14:00:00,143.13,143.13,143.09,143.09,40918.0,140.2012,140.2012,140.1621,140.1621,40918.0
2024-05-09 14:05:00,143.1,143.13,143.08,143.09,12984.0,140.1719,140.2012,140.1523,140.1621,12984.0
2024-05-09 14:10:00,143.09,143.1,143.06,143.09,14352.0,140.1621,140.1719,140.1327,140.1621,14352.0
2024-05-09 14:15:00,143.09,143.15,143.06,143.12,27912.0,140.1621,140.2208,140.1327,140.1914,27912.0
2024-05-09 14:20:00,143.12,143.13,143.1,143.12,10987.0,140.1914,140.2012,140.1719,140.1914,10987.0
2024-05-09 14:25:00,143.12,143.18,143.11,143.18,22282.0,140.1914,140.2502,140.1817,140.2502,22282.0
2024-05-09 14:30:00,143.17,143.19,143.12,143.12,31467.0,140.2404,140.26,140.1914,140.1914,31467.0
2024-05-09 14:35:00,143.13,143.22,143.12,143.2,28971.0,140.2012,140.2894,140.1914,140.2698,28971.0
2024-05-09 14:40:00,143.2,143.23,143.19,143.22,18396.0,140.2698,140.2992,140.26,140.2894,18396.0
2024-05-09 14:45:00,143.22,143.24,143.19,143.22,25654.0,140.2894,140.309,140.26,140.2894,25654.0
2024-05-09 14:50:00,143.22,143.26,143.2,143.25,68815.0,140.2894,140.3286,140.2698,140.3188,68815.0
2024-05-09 14:55:00,143.26,143.3,143.25,143.28,106046.0,140.3286,140.3678,140.3188,140.3482,106046.0
2024-05-09 15:00:00,143.29,143.33,143.21,143.26,97588.0,140.358,140.3972,140.2796,140.3286,97588.0
2024-05-09 15:05:00,143.26,143.3,143.25,143.25,59081.0,140.3286,140.3678,140.3188,140.3188,59081.0
2024-05-09 15:10:00,143.25,143.27,143.22,143.24,56726.0,140.3188,140.3384,140.2894,140.309,56726.0
2024-05-09 15:15:00,143.24,143.24,143.18,143.21,61871.0,140.309,140.309,140.2502,140.2796,61871.0
2024-05-09 15:20:00,143.21,143.24,143.15,143.24,66540.0,140.2796,140.309,140.2208,140.309,66540.0
2024-05-09 15:25:00,143.24,143.27,143.21,143.27,61581.0,140.309,140.3384,140.2796,140.3384,61581.0
2024-05-09 15:30:00,143.26,143.28,143.23,143.28,110565.0,140.3286,140.3482,140.2992,140.3482,110565.0
2024-05-09 15:35:00,143.28,143.32,143.22,143.28,110873.0,140.3482,140.3874,140.2894,140.3482,110873.0
2024-05-09 15:40:00,143.29,143.31,143.24,143.3,139630.0,140.358,140.3776,140.309,140.3678,139630.0
2024-05-09 15:45:00,143.3,143.32,143.25,143.26,144513.0,140.3678,140.3874,140.3188,140.3286,144513.0
2024-05-09 15:50:00,143.26,143.38,143.26,143.35,326731.0,140.3286,140.4461,140.3286,140.4167,326731.0
2024-05-09 15:55:00,143.34,143.35,143.27,143.31,701555.0,140.4069,140.4167,140.3384,140.3776,701555.0
2024-05-10 09:30:00,143.49,143.73,143.39,143.52,142177.0,140.5539,140.789,140.4559,140.5833,142177.0
2024-05-10 09:35:00,143.51,143.85,143.5,143.85,105081.0,140.5735,140.9065,140.5637,140.9065,105081.0
2024-05-10 09:40:00,143.85,143.87,143.75,143.78,71258.0,140.9065,140.9261,140.8086,140.8379,71258.0
2024-05-10 09:45:00,143.78,143.93,143.78,143.87,215011.0,140.8379,140.9849,140.8379,140.9261,215011.0
2024-05-10 09:50:00,143.87,144.06,143.87,144.02,265185.0,140.9261,141.1122,140.9261,141.073,265185.0
2024-05-10 09:55:00,144.02,144.09,143.99,144.02,506956.0,141.073,141.1416,141.0436,141.073,506956.0
2024-05-10 10:00:00,144.02,144.03,143.85,143.88,168739.0,141.073,141.0828,140.9065,140.9359,168739.0
2024-05-10 10:05:00,143.89,143.94,143.8,143.88,43564.0,140.9457,140.9947,140.8575,140.9359,43564.0
2024-05-10 10:10:00,143.89,143.93,143.85,143.91,44317.0,140.9457,140.9849,140.9065,140.9653,44317.0
2024-05-10 10:15:00,143.9,143.92,143.79,143.83,55784.0,140.9555,140.9751,140.8477,140.8869,55784.0
2024-05-10 10:20:00,143.82,143.85,143.77,143.81,36501.0,140.8771,140.9065,140.8281,140.8673,36501.0
2024-05-10 10:25:00,143.8,143.83,143.73,143.77,62530.0,140.8575,140.8869,140.789,140.8281,62530.0
2024-05-10 10:30:00,143.78,143.79,143.71,143.75,43960.0,140.8379,140.8477,140.7694,140.8086,43960.0
2024-05-10 10:35:00,143.75,143.77,143.71,143.74,128280.0,140.8086,140.8281,140.7694,140.7988,128280.0
2024-05-10 10:40:00,143.74,143.8,143.73,143.78,348351.0,140.7988,140.8575,140.789,140.8379,348351.0
2024-05-10 10:45:00,143.78,143.86,143.75,143.84,61833.0,140.8379,140.9163,140.8086,140.8967,61833.0
2024-05-10 10:50:00,143.84,143.85,143.61,143.62,177569.0,140.8967,140.9065,140.6714,140.6812,177569.0
2024-05-10 10:55:00,143.61,143.75,143.61,143.73,70585.0,140.6714,140.8086,140.6714,140.789,70585.0
2024-05-10 11:00:00,143.74,143.77,143.66,143.68,37856.0,140.7988,140.8281,140.7204,140.74,37856.0
2024-05-10 11:05:00,143.68,143.74,143.62,143.65,50973.0,140.74,140.7988,140.6812,140.7106,50973.0
2024-05-10 11:10:00,143.65,143.68,143.61,143.68,23549.0,140.7106,140.74,140.6714,140.74,23549.0
2024-05-10 11:15:00,143.68,143.68,143.58,143.59,27218.0,140.74,140.74,140.642,140.6518,27218.0
2024-05-10 11:20:00,143.58,143.64,143.56,143.59,25477.0,140.642,140.7008,140.6224,140.6518,25477.0
2024-05-10 11:25:00,143.59,143.67,143.58,143.63,31952.0,140.6518,140.7302,140.642,140.691,31952.0
2024-05-10 11:30:00,143.63,143.66,143.57,143.6,27948.0,140.691,140.7204,140.6322,140.6616,27948.0
2024-05-10 11:35:00,143.59,143.61,143.54,143.56,53959.0,140.6518,140.6714,140.6029,140.6224,53959.0
2024-05-10 11:40:00,143.56,143.6,143.53,143.56,38566.0,140.6224,140.6616,140.5931,140.6224,38566.0
2024-05-10 11:45:00,143.56,143.63,143.51,143.61,37166.0,140.6224,140.691,140.5735,140.6714,37166.0
2024-05-10 11:50:00,143.62,143.67,143.61,143.62,37295.0,140.6812,140.7302,140.6714,140.6812,37295.0
2024-05-10 11:55:00,143.63,143.66,143.58,143.65,27804.0,140.691,140.7204,140.642,140.7106,27804.0
2024-05-10 12:00:00,143.64,143.64,143.56,143.56,26107.0,140.7008,140.7008,140.6224,140.6224,26107.0
2024-05-10 12:05:00,143.56,143.59,143.55,143.57,32653.0,140.6224,140.6518,140.6126,140.6322,32653.0
2024-05-10 12:10:00,143.56,143.58,143.52,143.58,41595.0,140.6224,140.642,140.5833,140.642,41595.0
2024-05-10 12:15:00,143.58,143.63,143.56,143.57,69995.0,140.642,140.691,140.6224,140.6322,69995.0
2024-05-10 12:20:00,143.58,143.58,143.53,143.57,30868.0,140.642,140.642,140.5931,140.6322,30868.0
2024-05-10 12:25:00,143.57,143.59,143.5,143.53,46469.0,140.6322,140.6518,140.5637,140.5931,46469.0
2024-05-10 12:30:00,143.53,143.57,143.53,143.54,25521.0,140.5931,140.6322,140.5931,140.6029,25521.0
2024-05-10 12:35:00,143.54,143.58,143.54,143.57,21656.0,140.6029,140.642,140.6029,140.6322,21656.0
2024-05-10 12:40:00,143.58,143.6,143.56,143.56,27842.0,140.642,140.6616,140.6224,140.6224,27842.0
2024-05-10 12:45:00,143.58,143.69,143.57,143.68,28336.0,140.642,140.7498,140.6322,140.74,28336.0
2024-05-10 12:50:00,143.69,143.69,143.63,143.66,16281.0,140.7498,140.7498,140.691,140.7204,16281.0
2024-05-10 12:55:00,143.66,143.69,143.63,143.63,18161.0,140.7204,140.7498,140.691,140.691,18161.0
2024-05-10 13:00:00,143.64,143.69,143.64,143.66,13527.0,140.7008,140.7498,140.7008,140.7204,13527.0
2024-05-10 13:05:00,143.67,143.7,143.64,143.65,25737.0,140.7302,140.7596,140.7008,140.7106,25737.0
2024-05-10 13:10:00,143.64,143.67,143.61,143.63,15163.0,140.7008,140.7302,140.6714,140.691,15163.0
2024-05-10 13:15:00,143.64,143.66,143.62,143.65,23249.0,140.7008,140.7204,140.6812,140.7106,23249.0
2024-05-10 13:20:00,143.64,143.64,143.57,143.57,14189.0,140.7008,140.7008,140.6322,140.6322,14189.0
2024-05-10 13:25:00,143.56,143.58,143.52,143.56,28030.0,140.6224,140.642,140.5833,140.6224,28030.0
2024-05-10 13:30:00,143.57,143.6,143.53,143.53,19342.0,140.6322,140.6616,140.5931,140.5931,19342.0
2024-05-10 13:35:00,143.53,143.53,143.5,143.51,21045.0,140.5931,140.5931,140.5637,140.5735,21045.0
2024-05-10 13:40:00,143.52,143.53,143.51,143.53,22371.0,140.5833,140.5931,140.5735,140.5931,22371.0
2024-05-10 13:45:00,143.53,143.54,143.47,143.48,21158.0,140.5931,140.6029,140.5343,140.5441,21158.0
2024-05-10 13:50:00,143.48,143.56,143.47,143.52,25343.0,140.5441,140.6224,140.5343,140.5833,25343.0
2024-05-10 13:55:00,143.51,143.6,143.5,143.6,24839.0,140.5735,140.6616,140.5637,140.6616,24839.0
2024-05-10 14:00:00,143.59,143.6,143.5,143.51,22207.0,140.6518,140.6616,140.5637,140.5735,22207.0
2024-05-10 14:05:00,143.5,143.56,143.47,143.55,31776.0,140.5637,140.6224,140.5343,140.6126,31776.0
2024-05-10 14:10:00,143.55,143.61,143.54,143.57,17204.0,140.6126,140.6714,140.6029,140.6322,17204.0
2024-05-10 14:15:00,143.57,143.62,143.57,143.61,20325.0,140.6322,140.6812,140.6322,140.6714,20325.0
2024-05-10 14:20:00,143.6,143.61,143.58,143.59,22063.0,140.6616,140.6714,140.642,140.6518,22063.0
2024-05-10 14:25:00,143.59,143.59,143.55,143.56,19967.0,140.6518,140.6518,140.6126,140.6224,19967.0
2024-05-10 14:30:00,143.56,143.56,143.49,143.51,40134.0,140.6224,140.6224,140.5539,140.5735,40134.0
2024-05-10 14:35:00,143.5,143.53,143.47,143.5,26795.0,140.5637,140.5931,140.5343,140.5637,26795.0
2024-05-10 14:40:00,143.5,143.6,143.5,143.57,33444.0,140.5637,140.6616,140.5637,140.6322,33444.0
2024-05-10 14:45:00,143.58,143.62,143.55,143.6,28289.0,140.642,140.6812,140.6126,140.6616,28289.0
2024-05-10 14:50:00,143.6,143.64,143.58,143.58,19575.0,140.6616,140.7008,140.642,140.642,19575.0
2024-05-10 14:55:00,143.58,143.62,143.56,143.61,25922.0,140.642,140.6812,140.6224,140.6714,25922.0
2024-05-10 15:00:00,143.6,143.6,143.53,143.58,32989.0,140.6616,140.6616,140.5931,140.642,32989.0
2024-05-10 15:05:00,143.57,143.59,143.54,143.58,29516.0,140.6322,140.6518,140.6029,140.642,29516.0
2024-05-10 15:10:00,143.58,143.61,143.57,143.59,26608.0,140.642,140.6714,140.6322,140.6518,26608.0
2024-05-10 15:15:00,143.59,143.66,143.59,143.65,40770.0,140.6518,140.7204,140.6518,140.7106,40770.0
2024-05-10 15:20:00,143.64,143.69,143.63,143.67,38813.0,140.7008,140.7498,140.691,140.7302,38813.0
2024-05-10 15:25:00,143.67,143.67,143.62,143.64,30203.0,140.7302,140.7302,140.6812,140.7008,30203.0
2024-05-10 15:30:00,143.65,143.69,143.62,143.68,42928.0,140.7106,140.7498,140.6812,140.74,42928.0
2024-05-10 15:35:00,143.68,143.72,143.66,143.71,37518.0,140.74,140.7792,140.7204,140.7694,37518.0
2024-05-10 15:40:00,143.71,143.72,143.64,143.66,37725.0,140.7694,140.7792,140.7008,140.7204,37725.0
2024-05-10 15:45:00,143.66,143.69,143.63,143.63,76665.0,140.7204,140.7498,140.691,140.691,76665.0
2024-05-10 15:50:00,143.62,143.78,143.62,143.77,135323.0,140.6812,140.8379,140.6812,140.8281,135323.0
2024-05-10 15:55:00,143.77,143.78,143.56,143.58,438840.0,140.8281,140.8379,140.6224,140.642,438840.0
2024-05-13 09:30:00,143.84,143.97,143.64,143.75,227668.0,140.8967,141.0241,140.7008,140.8086,227668.0
2024-05-13 09:35:00,143.74,143.75,143.6,143.68,105371.0,140.7988,140.8086,140.6616,140.74,105371.0
2024-05-13 09:40:00,143.68,143.87,143.64,143.82,61418.0,140.74,140.9261,140.7008,140.8771,61418.0
2024-05-13 09:45:00,143.82,143.98,143.8,143.88,71828.0,140.8771,141.0338,140.8575,140.9359,71828.0
2024-05-13 09:50:00,143.88,143.93,143.85,143.88,47221.0,140.9359,140.9849,140.9065,140.9359,47221.0
2024-05-13 09:55:00,143.88,144.01,143.87,143.98,43206.0,140.9359,141.0632,140.9261,141.0338,43206.0
2024-05-13 10:00:00,143.98,143.99,143.86,143.88,62336.0,141.0338,141.0436,140.9163,140.9359,62336.0
2024-05-13 10:05:00,143.89,143.95,143.86,143.87,34009.0,140.9457,141.0045,140.9163,140.9261,34009.0
2024-05-13 10:10:00,143.86,143.92,143.84,143.85,25994.0,140.9163,140.9751,140.8967,140.9065,25994.0
2024-05-13 10:15:00,143.86,143.9,143.83,143.83,65835.0,140.9163,140.9555,140.8869,140.8869,65835.0
2024-05-13 10:20:00,143.83,143.84,143.71,143.72,28218.0,140.8869,140.8967,140.7694,140.7792,28218.0
2024-05-13 10:25:00,143.72,143.76,143.64,143.64,30888.0,140.7792,140.8184,140.7008,140.7008,30888.0
2024-05-13 10:30:00,143.63,143.63,143.54,143.54,30606.0,140.691,140.691,140.6029,140.6029,30606.0
2024-05-13 10:35:00,143.54,143.61,143.51,143.61,23389.0,140.6029,140.6714,140.5735,140.6714,23389.0
2024-05-13 10:40:00,143.59,143.63,143.55,143.56,32574.0,140.6518,140.691,140.6126,140.6224,32574.0
2024-05-13 10:45:00,143.55,143.6,143.54,143.59,36841.0,140.6126,140.6616,140.6029,140.6518,36841.0
2024-05-13 10:50:00,143.59,143.6,143.51,143.51,28752.0,140.6518,140.6616,140.5735,140.5735,28752.0
2024-05-13 10:55:00,143.5,143.54,143.46,143.52,32426.0,140.5637,140.6029,140.5245,140.5833,32426.0
2024-05-13 11:00:00,143.52,143.53,143.49,143.53,76800.0,140.5833,140.5931,140.5539,140.5931,76800.0
2024-05-13 11:05:00,143.53,143.55,143.48,143.5,66718.0,140.5931,140.6126,140.5441,140.5637,66718.0
2024-05-13 11:10:00,143.5,143.55,143.49,143.51,29431.0,140.5637,140.6126,140.5539,140.5735,29431.0
2024-05-13 11:15:00,143.51,143.65,143.51,143.6,37949.0,140.5735,140.7106,140.5735,140.6616,37949.0
2024-05-13 11:20:00,143.61,143.65,143.59,143.6,38784.0,140.6714,140.7106,140.6518,140.6616,38784.0
2024-05-13 11:25:00,143.59,143.6,143.44,143.46,36976.0,140.6518,140.6616,140.5049,140.5245,36976.0
2024-05-13 11:30:00,143.45,143.45,143.3,143.3,48018.0,140.5147,140.5147,140.3678,140.3678,48018.0
2024-05-13 11:35:00,143.3,143.3,143.24,143.27,49501.0,140.3678,140.3678,140.309,140.3384,49501.0
2024-05-13 11:40:00,143.26,143.3,143.23,143.24,82802.0,140.3286,140.3678,140.2992,140.309,82802.0
2024-05-13 11:45:00,143.25,143.26,143.22,143.22,52041.0,140.3188,140.3286,140.2894,140.2894,52041.0
2024-05-13 11:50:00,143.22,143.3,143.22,143.3,90831.0,140.2894,140.3678,140.2894,140.3678,90831.0
2024-05-13 11:55:00,143.29,143.33,143.26,143.26,39015.0,140.358,140.3972,140.3286,140.3286,39015.0
2024-05-13 12:00:00,143.27,143.28,143.25,143.27,28486.0,140.3384,140.3482,140.3188,140.3384,28486.0
2024-05-13 12:05:00,143.27,143.29,143.25,143.27,32250.0,140.3384,140.358,140.3188,140.3384,32250.0
2024-05-13 12:10:00,143.27,143.28,143.23,143.24,28804.0,140.3384,140.3482,140.2992,140.309,28804.0
2024-05-13 12:15:00,143.23,143.24,143.19,143.22,31961.0,140.2992,140.309,140.26,140.2894,31961.0
2024-05-13 12:20:00,143.22,143.28,143.22,143.28,31281.0,140.2894,140.3482,140.2894,140.3482,31281.0
2024-05-13 12:25:00,143.28,143.29,143.23,143.24,27025.0,140.3482,140.358,140.2992,140.309,27025.0
2024-05-13 12:30:00,143.25,143.25,143.22,143.24,52672.0,140.3188,140.3188,140.2894,140.309,52672.0
2024-05-13 12:35:00,143.24,143.26,143.23,143.25,33937.0,140.309,140.3286,140.2992,140.3188,33937.0
2024-05-13 12:40:00,143.26,143.27,143.23,143.25,30869.0,140.3286,140.3384,140.2992,140.3188,30869.0
2024-05-13 12:45:00,143.24,143.31,143.23,143.29,45985.0,140.309,140.3776,140.2992,140.358,45985.0
2024-05-13 12:50:00,143.3,143.31,143.26,143.28,35479.0,140.3678,140.3776,140.3286,140.3482,35479.0
2024-05-13 12:55:00,143.28,143.29,143.26,143.26,31632.0,140.3482,140.358,140.3286,140.3286,31632.0
2024-05-13 13:00:00,143.25,143.28,143.22,143.25,33513.0,140.3188,140.3482,140.2894,140.3188,33513.0
2024-05-13 13:05:00,143.25,143.26,143.2,143.24,37559.0,140.3188,140.3286,140.2698,140.309,37559.0
2024-05-13 13:10:00,143.24,143.32,143.2,143.31,46868.0,140.309,140.3874,140.2698,140.3776,46868.0
2024-05-13 13:15:00,143.31,143.37,143.27,143.28,65013.0,140.3776,140.4363,140.3384,140.3482,65013.0
2024-05-13 13:20:00,143.28,143.34,143.24,143.25,35502.0,140.3482,140.4069,140.309,140.3188,35502.0
2024-05-13 13:25:00,143.26,143.27,143.23,143.25,28762.0,140.3286,140.3384,140.2992,140.3188,28762.0
2024-05-13 13:30:00,143.25,143.28,143.21,143.24,29600.0,140.3188,140.3482,140.2796,140.309,29600.0
2024-05-13 13:35:00,143.24,143.28,143.23,143.25,31285.0,140.309,140.3482,140.2992,140.3188,31285.0
2024-05-13 13:40:00,143.24,143.27,143.22,143.24,38423.0,140.309,140.3384,140.2894,140.309,38423.0
2024-05-13 13:45:00,143.24,143.26,143.21,143.25,28460.0,140.309,140.3286,140.2796,140.3188,28460.0
2024-05-13 13:50:00,143.25,143.27,143.22,143.27,24159.0,140.3188,140.3384,140.2894,140.3384,24159.0
2024-05-13 13:55:00,143.26,143.29,143.24,143.28,31152.0,140.3286,140.358,140.309,140.3482,31152.0
2024-05-13 14:00:00,143.28,143.28,143.21,143.27,24138.0,140.3482,140.3482,140.2796,140.3384,24138.0
2024-05-13 14:05:00,143.26,143.28,143.25,143.27,28848.0,140.3286,140.3482,140.3188,140.3384,28848.0
2024-05-13 14:10:00,143.27,143.31,143.26,143.3,31895.0,140.3384,140.3776,140.3286,140.3678,31895.0
2024-05-13 14:15:00,143.3,143.37,143.29,143.36,29243.0,140.3678,140.4363,140.358,140.4265,29243.0
2024-05-13 14:20:00,143.37,143.41,143.36,143.4,24986.0,140.4363,140.4755,140.4265,140.4657,24986.0
2024-05-13 14:25:00,143.4,143.41,143.35,143.4,29270.0,140.4657,140.4755,140.4167,140.4657,29270.0
2024-05-13 14:30:00,143.4,143.45,143.39,143.44,35754.0,140.4657,140.5147,140.4559,140.5049,35754.0
2024-05-13 14:35:00,143.44,143.45,143.41,143.43,24566.0,140.5049,140.5147,140.4755,140.4951,24566.0
2024-05-13 14:40:00,143.43,143.46,143.42,143.46,29768.0,140.4951,140.5245,140.4853,140.5245,29768.0
2024-05-13 14:45:00,143.46,143.48,143.43,143.44,32055.0,140.5245,140.5441,140.4951,140.5049,32055.0
2024-05-13 14:50:00,143.44,143.47,143.4,143.42,19739.0,140.5049,140.5343,140.4657,140.4853,19739.0
2024-05-13 14:55:00,143.42,143.48,143.41,143.47,44400.0,140.4853,140.5441,140.4755,140.5343,44400.0
2024-05-13 15:00:00,143.48,143.48,143.43,143.44,60667.0,140.5441,140.5441,140.4951,140.5049,60667.0
2024-05-13 15:05:00,143.44,143.45,143.39,143.4,55284.0,140.5049,140.5147,140.4559,140.4657,55284.0
2024-05-13 15:10:00,143.39,143.46,143.39,143.44,29903.0,140.4559,140.5245,140.4559,140.5049,29903.0
2024-05-13 15:15:00,143.43,143.48,143.42,143.47,35745.0,140.4951,140.5441,140.4853,140.5343,35745.0
2024-05-13 15:20:00,143.48,143.49,143.37,143.38,44470.0,140.5441,140.5539,140.4363,140.4461,44470.0
2024-05-13 15:25:00,143.37,143.38,143.29,143.37,47395.0,140.4363,140.4461,140.358,140.4363,47395.0
2024-05-13 15:30:00,143.37,143.43,143.34,143.35,121913.0,140.4363,140.4951,140.4069,140.4167,121913.0
2024-05-13 15:35:00,143.36,143.46,143.35,143.43,55528.0,140.4265,140.5245,140.4167,140.4951,55528.0
2024-05-13 15:40:00,143.43,143.43,143.37,143.43,44698.0,140.4951,140.4951,140.4363,140.4951,44698.0
2024-05-13 15:45:00,143.43,143.43,143.35,143.37,71195.0,140.4951,140.4951,140.4167,140.4363,71195.0
2024-05-13 15:50:00,143.37,143.48,143.36,143.44,95710.0,140.4363,140.5441,140.4265,140.5049,95710.0
2024-05-13 15:55:00,143.44,143.52,143.41,143.48,461378.0,140.5049,140.5833,140.4755,140.5441,461378.0
2024-05-14 09:30:00,143.65,144.05,143.65,143.8,141975.0,140.7106,141.1024,140.7106,140.8575,141975.0
2024-05-14 09:35:00,143.79,143.85,143.66,143.82,102549.0,140.8477,140.9065,140.7204,140.8771,102549.0
2024-05-14 09:40:00,143.81,143.88,143.77,143.77,62652.0,140.8673,140.9359,140.8281,140.8281,62652.0
2024-05-14 09:45:00,143.78,143.85,143.69,143.82,44767.0,140.8379,140.9065,140.7498,140.8771,44767.0
2024-05-14 09:50:00,143.81,143.94,143.81,143.91,50275.0,140.8673,140.9947,140.8673,140.9653,50275.0
2024-05-14 09:55:00,143.92,143.92,143.82,143.85,64387.0,140.9751,140.9751,140.8771,140.9065,64387.0
2024-05-14 10:00:00,143.85,143.95,143.85,143.88,62820.0,140.9065,141.0045,140.9065,140.9359,62820.0
2024-05-14 10:05:00,143.88,143.98,143.82,143.98,65912.0,140.9359,141.0338,140.8771,141.0338,65912.0
2024-05-14 10:10:00,143.98,144.05,143.87,143.88,148054.0,141.0338,141.1024,140.9261,140.9359,148054.0
2024-05-14 10:15:00,143.89,143.91,143.69,143.71,90518.0,140.9457,140.9653,140.7498,140.7694,90518.0
2024-05-14 10:20:00,143.72,143.72,143.59,143.67,26891.0,140.7792,140.7792,140.6518,140.7302,26891.0
2024-05-14 10:25:00,143.68,143.76,143.66,143.71,48030.0,140.74,140.8184,140.7204,140.7694,48030.0
2024-05-14 10:30:00,143.7,143.7,143.58,143.63,37987.0,140.7596,140.7596,140.642,140.691,37987.0
2024-05-14 10:35:00,143.63,143.65,143.41,143.46,56146.0,140.691,140.7106,140.4755,140.5245,56146.0
2024-05-14 10:40:00,143.45,143.54,143.39,143.54,67120.0,140.5147,140.6029,140.4559,140.6029,67120.0
2024-05-14 10:45:00,143.54,143.56,143.44,143.54,193809.0,140.6029,140.6224,140.5049,140.6029,193809.0
2024-05-14 10:50:00,143.53,143.59,143.49,143.52,50397.0,140.5931,140.6518,140.5539,140.5833,50397.0
2024-05-14 10:55:00,143.52,143.64,143.51,143.64,35771.0,140.5833,140.7008,140.5735,140.7008,35771.0
2024-05-14 11:00:00,143.64,143.65,143.47,143.49,23434.0,140.7008,140.7106,140.5343,140.5539,23434.0
2024-05-14 11:05:00,143.5,143.51,143.44,143.5,28466.0,140.5637,140.5735,140.5049,140.5637,28466.0
2024-05-14 11:10:00,143.5,143.52,143.45,143.47,30657.0,140.5637,140.5833,140.5147,140.5343,30657.0
2024-05-14 11:15:00,143.46,143.54,143.43,143.43,38398.0,140.5245,140.6029,140.4951,140.4951,38398.0
2024-05-14 11:20:00,143.43,143.46,143.38,143.38,44304.0,140.4951,140.5245,140.4461,140.4461,44304.0
2024-05-14 11:25:00,143.38,143.4,143.36,143.4,18225.0,140.4461,140.4657,140.4265,140.4657,18225.0
2024-05-14 11:30:00,143.39,143.39,143.27,143.3,225394.0,140.4559,140.4559,140.3384,140.3678,225394.0
2024-05-14 11:35:00,143.28,143.28,143.14,143.17,50878.0,140.3482,140.3482,140.211,140.2404,50878.0
2024-05-14 11:40:00,143.17,143.18,143.12,143.13,24758.0,140.2404,140.2502,140.1914,140.2012,24758.0
2024-05-14 11:45:00,143.14,143.2,143.11,143.19,18730.0,140.211,140.2698,140.1817,140.26,18730.0
2024-05-14 11:50:00,143.18,143.23,143.18,143.21,33223.0,140.2502,140.2992,140.2502,140.2796,33223.0
2024-05-14 11:55:00,143.21,143.22,143.18,143.18,16893.0,140.2796,140.2894,140.2502,140.2502,16893.0
2024-05-14 12:00:00,143.17,143.19,143.15,143.16,23134.0,140.2404,140.26,140.2208,140.2306,23134.0
2024-05-14 12:05:00,143.16,143.21,143.13,143.2,25658.0,140.2306,140.2796,140.2012,140.2698,25658.0
2024-05-14 12:10:00,143.2,143.24,143.18,143.21,60766.0,140.2698,140.309,140.2502,140.2796,60766.0
2024-05-14 12:15:00,143.22,143.25,143.2,143.22,47109.0,140.2894,140.3188,140.2698,140.2894,47109.0
2024-05-14 12:20:00,143.21,143.27,143.21,143.22,32607.0,140.2796,140.3384,140.2796,140.2894,32607.0
2024-05-14 12:25:00,143.23,143.26,143.2,143.24,32487.0,140.2992,140.3286,140.2698,140.309,32487.0
2024-05-14 12:30:00,143.24,143.28,143.22,143.27,36792.0,140.309,140.3482,140.2894,140.3384,36792.0
2024-05-14 12:35:00,143.26,143.29,143.18,143.19,28803.0,140.3286,140.358,140.2502,140.26,28803.0
2024-05-14 12:40:00,143.18,143.22,143.17,143.19,16607.0,140.2502,140.2894,140.2404,140.26,16607.0
2024-05-14 12:45:00,143.19,143.24,143.19,143.22,26346.0,140.26,140.309,140.26,140.2894,26346.0
2024-05-14 12:50:00,143.21,143.27,143.2,143.23,25206.0,140.2796,140.3384,140.2698,140.2992,25206.0
2024-05-14 12:55:00,143.23,143.27,143.21,143.25,27328.0,140.2992,140.3384,140.2796,140.3188,27328.0
2024-05-14 13:00:00,143.26,143.27,143.18,143.19,31431.0,140.3286,140.3384,140.2502,140.26,31431.0
2024-05-14 13:05:00,143.19,143.19,143.15,143.19,20280.0,140.26,140.26,140.2208,140.26,20280.0
2024-05-14 13:10:00,143.2,143.2,143.12,143.15,17380.0,140.2698,140.2698,140.1914,140.2208,17380.0
2024-05-14 13:15:00,143.15,143.21,143.13,143.19,31857.0,140.2208,140.2796,140.2012,140.26,31857.0
2024-05-14 13:20:00,143.19,143.24,143.16,143.22,23292.0,140.26,140.309,140.2306,140.2894,23292.0
2024-05-14 13:25:00,143.22,143.27,143.19,143.25,64393.0,140.2894,140.3384,140.26,140.3188,64393.0
2024-05-14 13:30:00,143.25,143.27,143.22,143.25,45646.0,140.3188,140.3384,140.2894,140.3188,45646.0
2024-05-14 13:35:00,143.26,143.33,143.26,143.32,15614.0,140.3286,140.3972,140.3286,140.3874,15614.0
2024-05-14 13:40:00,143.32,143.4,143.32,143.39,36256.0,140.3874,140.4657,140.3874,140.4559,36256.0
2024-05-14 13:45:00,143.38,143.38,143.32,143.32,13518.0,140.4461,140.4461,140.3874,140.3874,13518.0
2024-05-14 13:50:00,143.31,143.32,143.25,143.28,15870.0,140.3776,140.3874,140.3188,140.3482,15870.0
2024-05-14 13:55:00,143.28,143.36,143.27,143.34,9629.0,140.3482,140.4265,140.3384,140.4069,9629.0
2024-05-14 14:00:00,143.33,143.42,143.33,143.4,12529.0,140.3972,140.4853,140.3972,140.4657,12529.0
2024-05-14 14:05:00,143.4,143.44,143.38,143.41,24562.0,140.4657,140.5049,140.4461,140.4755,24562.0
2024-05-14 14:10:00,143.43,143.6,143.43,143.58,62843.0,140.4951,140.6616,140.4951,140.642,62843.0
2024-05-14 14:15:00,143.58,143.59,143.54,143.59,29768.0,140.642,140.6518,140.6029,140.6518,29768.0
2024-05-14 14:20:00,143.58,143.61,143.55,143.59,75504.0,140.642,140.6714,140.6126,140.6518,75504.0
2024-05-14 14:25:00,143.59,143.66,143.58,143.63,19269.0,140.6518,140.7204,140.642,140.691,19269.0
2024-05-14 14:30:00,143.63,143.76,143.61,143.76,37900.0,140.691,140.8184,140.6714,140.8184,37900.0
2024-05-14 14:35:00,143.76,143.85,143.7,143.82,55239.0,140.8184,140.9065,140.7596,140.8771,55239.0
2024-05-14 14:40:00,143.82,143.97,143.82,143.86,65390.0,140.8771,141.0241,140.8771,140.9163,65390.0
2024-05-14 14:45:00,143.86,143.87,143.77,143.84,33773.0,140.9163,140.9261,140.8281,140.8967,33773.0
2024-05-14 14:50:00,143.85,143.91,143.81,143.91,50913.0,140.9065,140.9653,140.8673,140.9653,50913.0
2024-05-14 14:55:00,143.91,143.95,143.88,143.91,42165.0,140.9653,141.0045,140.9359,140.9653,42165.0
2024-05-14 15:00:00,143.92,143.93,143.88,143.89,74086.0,140.9751,140.9849,140.9359,140.9457,74086.0
2024-05-14 15:05:00,143.9,143.94,143.86,143.92,62478.0,140.9555,140.9947,140.9163,140.9751,62478.0
2024-05-14 15:10:00,143.92,143.95,143.86,143.87,91962.0,140.9751,141.0045,140.9163,140.9261,91962.0
2024-05-14 15:15:00,143.87,144.0,143.83,143.97,108291.0,140.9261,141.0534,140.8869,141.0241,108291.0
2024-05-14 15:20:00,143.99,144.07,143.95,144.03,96699.0,141.0436,141.122,141.0045,141.0828,96699.0
2024-05-14 15:25:00,144.03,144.03,143.96,143.99,97445.0,141.0828,141.0828,141.0143,141.0436,97445.0
2024-05-14 15:30:00,143.98,144.01,143.91,143.93,139428.0,141.0338,141.0632,140.9653,140.9849,139428.0
2024-05-14 15:35:00,143.93,143.94,143.86,143.88,124500.0,140.9849,140.9947,140.9163,140.9359,124500.0
2024-05-14 15:40:00,143.88,144.04,143.87,144.03,130965.0,140.9359,141.0926,140.9261,141.0828,130965.0
2024-05-14 15:45:00,144.03,144.03,143.93,143.98,199892.0,141.0828,141.0828,140.9849,141.0338,199892.0
2024-05-14 15:50:00,143.99,144.12,143.99,144.06,335766.0,141.0436,141.171,141.0436,141.1122,335766.0
2024-05-14 15:55:00,144.06,144.13,144.01,144.02,680085.0,141.1122,141.1808,141.0632,141.073,680085.0
2024-05-15 09:30:00,144.7,144.98,144.64,144.94,136144.0,141.7391,142.0134,141.6803,141.9742,136144.0
2024-05-15 09:35:00,144.94,145.08,144.91,145.08,128340.0,141.9742,142.1113,141.9448,142.1113,128340.0
2024-05-15 09:40:00,145.09,145.24,145.09,145.18,77197.0,142.1211,142.2681,142.1211,142.2093,77197.0
2024-05-15 09:45:00,145.19,145.27,145.14,145.22,124237.0,142.2191,142.2975,142.1701,142.2485,124237.0
2024-05-15 09:50:00,145.21,145.22,145.03,145.05,97374.0,142.2387,142.2485,142.0624,142.082,97374.0
2024-05-15 09:55:00,145.05,145.1,144.95,145.03,92303.0,142.082,142.1309,141.984,142.0624,92303.0
2024-05-15 10:00:00,145.03,145.33,145.02,145.33,70008.0,142.0624,142.3562,142.0526,142.3562,70008.0
2024-05-15 10:05:00,145.33,145.49,145.32,145.44,294421.0,142.3562,142.513,142.3464,142.464,294421.0
2024-05-15 10:10:00,145.45,145.48,145.31,145.34,72897.0,142.4738,142.5032,142.3366,142.366,72897.0
2024-05-15 10:15:00,145.34,145.36,145.28,145.34,175362.0,142.366,142.3856,142.3072,142.366,175362.0
2024-05-15 10:20:00,145.34,145.37,145.28,145.29,76653.0,142.366,142.3954,142.3072,142.317,76653.0
2024-05-15 10:25:00,145.3,145.34,145.24,145.29,86670.0,142.3268,142.366,142.2681,142.317,86670.0
2024-05-15 10:30:00,145.29,145.44,145.28,145.4,106473.0,142.317,142.464,142.3072,142.4248,106473.0
2024-05-15 10:35:00,145.4,145.49,145.4,145.43,104882.0,142.4248,142.513,142.4248,142.4542,104882.0
2024-05-15 10:40:00,145.43,145.5,145.39,145.39,111068.0,142.4542,142.5227,142.415,142.415,111068.0
2024-05-15 10:45:00,145.4,145.42,145.34,145.38,68594.0,142.4248,142.4444,142.366,142.4052,68594.0
2024-05-15 10:50:00,145.37,145.39,145.31,145.33,36456.0,142.3954,142.415,142.3366,142.3562,36456.0
2024-05-15 10:55:00,145.33,145.42,145.33,145.38,70374.0,142.3562,142.4444,142.3562,142.4052,70374.0
2024-05-15 11:00:00,145.39,145.5,145.39,145.48,106447.0,142.415,142.5227,142.415,142.5032,106447.0
2024-05-15 11:05:00,145.49,145.69,145.45,145.65,150197.0,142.513,142.7089,142.4738,142.6697,150197.0
2024-05-15 11:10:00,145.64,145.69,145.62,145.68,48240.0,142.6599,142.7089,142.6403,142.6991,48240.0
2024-05-15 11:15:00,145.68,145.77,145.66,145.75,72628.0,142.6991,142.7872,142.6795,142.7676,72628.0
2024-05-15 11:20:00,145.76,145.77,145.66,145.68,66195.0,142.7774,142.7872,142.6795,142.6991,66195.0
2024-05-15 11:25:00,145.68,145.73,145.63,145.72,58938.0,142.6991,142.748,142.6501,142.7382,58938.0
2024-05-15 11:30:00,145.73,145.75,145.69,145.71,36803.0,142.748,142.7676,142.7089,142.7285,36803.0
2024-05-15 11:35:00,145.71,145.71,145.58,145.61,56101.0,142.7285,142.7285,142.6011,142.6305,56101.0
2024-05-15 11:40:00,145.61,145.66,145.6,145.62,48111.0,142.6305,142.6795,142.6207,142.6403,48111.0
2024-05-15 11:45:00,145.62,145.65,145.58,145.61,91266.0,142.6403,142.6697,142.6011,142.6305,91266.0
2024-05-15 11:50:00,145.61,145.65,145.57,145.62,99718.0,142.6305,142.6697,142.5913,142.6403,99718.0
2024-05-15 11:55:00,145.62,145.62,145.55,145.56,40052.0,142.6403,142.6403,142.5717,142.5815,40052.0
2024-05-15 12:00:00,145.56,145.57,145.49,145.55,53170.0,142.5815,142.5913,142.513,142.5717,53170.0
2024-05-15 12:05:00,145.55,145.55,145.44,145.51,28387.0,142.5717,142.5717,142.464,142.5325,28387.0
2024-05-15 12:10:00,145.52,145.6,145.51,145.56,47256.0,142.5423,142.6207,142.5325,142.5815,47256.0
2024-05-15 12:15:00,145.57,145.6,145.53,145.57,55666.0,142.5913,142.6207,142.5521,142.5913,55666.0
2024-05-15 12:20:00,145.57,145.6,145.52,145.56,209911.0,142.5913,142.6207,142.5423,142.5815,209911.0
2024-05-15 12:25:00,145.56,145.63,145.54,145.63,53650.0,142.5815,142.6501,142.5619,142.6501,53650.0
2024-05-15 12:30:00,145.62,145.73,145.62,145.69,92625.0,142.6403,142.748,142.6403,142.7089,92625.0
2024-05-15 12:35:00,145.7,145.76,145.68,145.72,42768.0,142.7187,142.7774,142.6991,142.7382,42768.0
2024-05-15 12:40:00,145.72,145.81,145.71,145.81,33192.0,142.7382,142.8264,142.7285,142.8264,33192.0
2024-05-15 12:45:00,145.81,145.92,145.8,145.89,40893.0,142.8264,142.9342,142.8166,142.9048,40893.0
2024-05-15 12:50:00,145.89,145.98,145.88,145.97,40519.0,142.9048,142.9929,142.895,142.9831,40519.0
2024-05-15 12:55:00,145.97,145.99,145.92,145.95,90956.0,142.9831,143.0027,142.9342,142.9635,90956.0
2024-05-15 13:00:00,145.96,146.01,145.95,146.0,33247.0,142.9733,143.0223,142.9635,143.0125,33247.0
2024-05-15 13:05:00,146.0,146.04,145.97,146.0,88389.0,143.0125,143.0517,142.9831,143.0125,88389.0
2024-05-15 13:10:00,146.0,146.06,145.99,146.04,49683.0,143.0125,143.0713,143.0027,143.0517,49683.0
2024-05-15 13:15:00,146.04,146.06,146.0,146.03,30038.0,143.0517,143.0713,143.0125,143.0419,30038.0
2024-05-15 13:20:00,146.03,146.03,145.97,146.02,38068.0,143.0419,143.0419,142.9831,143.0321,38068.0
2024-05-15 13:25:00,146.02,146.05,145.97,146.01,42100.0,143.0321,143.0615,142.9831,143.0223,42100.0
2024-05-15 13:30:00,146.0,146.01,145.92,145.95,33599.0,143.0125,143.0223,142.9342,142.9635,33599.0
2024-05-15 13:35:00,145.96,146.01,145.94,145.95,31889.0,142.9733,143.0223,142.9537,142.9635,31889.0
2024-05-15 13:40:00,145.95,145.97,145.89,145.91,28817.0,142.9635,142.9831,142.9048,142.9244,28817.0
2024-05-15 13:45:00,145.91,145.93,145.77,145.81,234147.0,142.9244,142.9439,142.7872,142.8264,234147.0
2024-05-15 13:50:00,145.8,145.88,145.79,145.87,44644.0,142.8166,142.895,142.8068,142.8852,44644.0
2024-05-15 13:55:00,145.87,145.88,145.81,145.86,60269.0,142.8852,142.895,142.8264,142.8754,60269.0
2024-05-15 14:00:00,145.85,145.89,145.81,145.89,37254.0,142.8656,142.9048,142.8264,142.9048,37254.0
2024-05-15 14:05:00,145.88,145.94,145.86,145.93,36378.0,142.895,142.9537,142.8754,142.9439,36378.0
2024-05-15 14:10:00,145.94,145.97,145.89,145.97,47032.0,142.9537,142.9831,142.9048,142.9831,47032.0
2024-05-15 14:15:00,145.98,145.98,145.85,145.91,66835.0,142.9929,142.9929,142.8656,142.9244,66835.0
2024-05-15 14:20:00,145.9,145.9,145.83,145.87,21889.0,142.9146,142.9146,142.846,142.8852,21889.0
2024-05-15 14:25:00,145.86,145.93,145.85,145.92,25835.0,142.8754,142.9439,142.8656,142.9342,25835.0
2024-05-15 14:30:00,145.92,145.92,145.85,145.87,55743.0,142.9342,142.9342,142.8656,142.8852,55743.0
2024-05-15 14:35:00,145.86,145.93,145.84,145.92,100736.0,142.8754,142.9439,142.8558,142.9342,100736.0
2024-05-15 14:40:00,145.92,145.92,145.82,145.83,24160.0,142.9342,142.9342,142.8362,142.846,24160.0
2024-05-15 14:45:00,145.83,145.87,145.81,145.86,32353.0,142.846,142.8852,142.8264,142.8754,32353.0
2024-05-15 14:50:00,145.86,145.91,145.84,145.9,28106.0,142.8754,142.9244,142.8558,142.9146,28106.0
2024-05-15 14:55:00,145.9,145.92,145.84,145.89,28918.0,142.9146,142.9342,142.8558,142.9048,28918.0
2024-05-15 15:00:00,145.88,145.89,145.83,145.87,46640.0,142.895,142.9048,142.846,142.8852,46640.0
2024-05-15 15:05:00,145.87,145.88,145.81,145.87,50116.0,142.8852,142.895,142.8264,142.8852,50116.0
2024-05-15 15:10:00,145.87,145.93,145.86,145.89,38140.0,142.8852,142.9439,142.8754,142.9048,38140.0
2024-05-15 15:15:00,145.89,145.91,145.85,145.87,60420.0,142.9048,142.9244,142.8656,142.8852,60420.0
2024-05-15 15:20:00,145.86,145.93,145.84,145.89,80684.0,142.8754,142.9439,142.8558,142.9048,80684.0
2024-05-15 15:25:00,145.88,145.89,145.85,145.86,66718.0,142.895,142.9048,142.8656,142.8754,66718.0
2024-05-15 15:30:00,145.85,145.87,145.8,145.86,80654.0,142.8656,142.8852,142.8166,142.8754,80654.0
2024-05-15 15:35:00,145.86,145.9,145.84,145.87,148037.0,142.8754,142.9146,142.8558,142.8852,148037.0
2024-05-15 15:40:00,145.86,145.99,145.85,145.98,120845.0,142.8754,143.0027,142.8656,142.9929,120845.0
2024-05-15 15:45:00,145.99,146.01,145.96,145.97,177944.0,143.0027,143.0223,142.9733,142.9831,177944.0
2024-05-15 15:50:00,145.96,146.21,145.94,146.19,324472.0,142.9733,143.2182,142.9537,143.1986,324472.0
2024-05-15 15:55:00,146.19,146.36,146.11,146.19,888461.0,143.1986,143.3651,143.1203,143.1986,888461.0
2024-05-16 09:30:00,145.89,146.13,145.89,146.02,251085.0,142.9048,143.1399,142.9048,143.0321,251085.0
2024-05-16 09:35:00,146.04,146.06,145.9,145.97,118933.0,143.0517,143.0713,142.9146,142.9831,118933.0
2024-05-16 09:40:00,145.96,145.96,145.74,145.78,146148.0,142.9733,142.9733,142.7578,142.797,146148.0
2024-05-16 09:45:00,145.77,145.77,145.62,145.67,87669.0,142.7872,142.7872,142.6403,142.6893,87669.0
2024-05-16 09:50:00,145.67,145.92,145.62,145.92,76479.0,142.6893,142.9342,142.6403,142.9342,76479.0
2024-05-16 09:55:00,145.91,145.91,145.79,145.87,67988.0,142.9244,142.9244,142.8068,142.8852,67988.0
2024-05-16 10:00:00,145.88,145.93,145.81,145.91,53639.0,142.895,142.9439,142.8264,142.9244,53639.0
2024-05-16 10:05:00,145.91,146.03,145.91,145.99,72132.0,142.9244,143.0419,142.9244,143.0027,72132.0
2024-05-16 10:10:00,145.98,146.1,145.98,146.07,43310.0,142.9929,143.1105,142.9929,143.0811,43310.0
2024-05-16 10:15:00,146.08,146.18,146.08,146.18,42500.0,143.0909,143.1888,143.0909,143.1888,42500.0
2024-05-16 10:20:00,146.18,146.2,146.12,146.17,31385.0,143.1888,143.2084,143.1301,143.179,31385.0
2024-05-16 10:25:00,146.18,146.21,146.14,146.14,53177.0,143.1888,143.2182,143.1497,143.1497,53177.0
2024-05-16 10:30:00,146.14,146.15,145.98,146.01,36535.0,143.1497,143.1594,142.9929,143.0223,36535.0
2024-05-16 10:35:00,146.0,146.06,145.95,145.97,24894.0,143.0125,143.0713,142.9635,142.9831,24894.0
2024-05-16 10:40:00,145.98,146.02,145.96,146.02,30402.0,142.9929,143.0321,142.9733,143.0321,30402.0
2024-05-16 10:45:00,146.02,146.08,146.02,146.07,27492.0,143.0321,143.0909,143.0321,143.0811,27492.0
2024-05-16 10:50:00,146.08,146.11,146.06,146.09,55295.0,143.0909,143.1203,143.0713,143.1007,55295.0
2024-05-16 10:55:00,146.1,146.19,146.1,146.19,85622.0,143.1105,143.1986,143.1105,143.1986,85622.0
2024-05-16 11:00:00,146.19,146.21,146.07,146.13,67687.0,143.1986,143.2182,143.0811,143.1399,67687.0
2024-05-16 11:05:00,146.13,146.14,146.07,146.09,75894.0,143.1399,143.1497,143.0811,143.1007,75894.0
2024-05-16 11:10:00,146.08,146.08,145.93,145.97,61311.0,143.0909,143.0909,142.9439,142.9831,61311.0
2024-05-16 11:15:00,145.97,145.99,145.93,145.98,42137.0,142.9831,143.0027,142.9439,142.9929,42137.0
2024-05-16 11:20:00,145.98,146.04,145.94,146.03,42533.0,142.9929,143.0517,142.9537,143.0419,42533.0
2024-05-16 11:25:00,146.03,146.18,146.02,146.17,60080.0,143.0419,143.1888,143.0321,143.179,60080.0
2024-05-16 11:30:00,146.16,146.23,146.13,146.23,38270.0,143.1692,143.2378,143.1399,143.2378,38270.0
2024-05-16 11:35:00,146.22,146.25,146.16,146.16,21240.0,143.228,143.2574,143.1692,143.1692,21240.0
2024-05-16 11:40:00,146.16,146.16,146.08,146.13,17426.0,143.1692,143.1692,143.0909,143.1399,17426.0
2024-05-16 11:45:00,146.11,146.11,146.02,146.03,16757.0,143.1203,143.1203,143.0321,143.0419,16757.0
2024-05-16 11:50:00,146.03,146.13,146.01,146.11,28091.0,143.0419,143.1399,143.0223,143.1203,28091.0
2024-05-16 11:55:00,146.1,146.17,146.09,146.15,30272.0,143.1105,143.179,143.1007,143.1594,30272.0
2024-05-16 12:00:00,146.15,146.23,146.11,146.16,56569.0,143.1594,143.2378,143.1203,143.1692,56569.0
2024-05-16 12:05:00,146.16,146.17,146.07,146.09,32611.0,143.1692,143.179,143.0811,143.1007,32611.0
2024-05-16 12:10:00,146.09,146.17,146.09,146.14,20906.0,143.1007,143.179,143.1007,143.1497,20906.0
2024-05-16 12:15:00,146.14,146.19,146.12,146.17,18561.0,143.1497,143.1986,143.1301,143.179,18561.0
2024-05-16 12:20:00,146.17,146.18,146.09,146.15,20430.0,143.179,143.1888,143.1007,143.1594,20430.0
2024-05-16 12:25:00,146.15,146.18,146.14,146.15,31339.0,143.1594,143.1888,143.1497,143.1594,31339.0
2024-05-16 12:30:00,146.15,146.15,146.1,146.11,47122.0,143.1594,143.1594,143.1105,143.1203,47122.0
2024-05-16 12:35:00,146.11,146.14,146.08,146.12,57627.0,143.1203,143.1497,143.0909,143.1301,57627.0
2024-05-16 12:40:00,146.12,146.13,146.08,146.12,24333.0,143.1301,143.1399,143.0909,143.1301,24333.0
2024-05-16 12:45:00,146.13,146.2,146.11,146.18,43382.0,143.1399,143.2084,143.1203,143.1888,43382.0
2024-05-16 12:50:00,146.18,146.23,146.17,146.22,21254.0,143.1888,143.2378,143.179,143.228,21254.0
2024-05-16 12:55:00,146.22,146.23,146.14,146.17,67841.0,143.228,143.2378,143.1497,143.179,67841.0
2024-05-16 13:00:00,146.17,146.17,146.1,146.16,70815.0,143.179,143.179,143.1105,143.1692,70815.0
2024-05-16 13:05:00,146.16,146.24,146.14,146.22,22760.0,143.1692,143.2476,143.1497,143.228,22760.0
2024-05-16 13:10:00,146.22,146.26,146.19,146.25,37159.0,143.228,143.2672,143.1986,143.2574,37159.0
2024-05-16 13:15:00,146.25,146.3,146.24,146.28,24675.0,143.2574,143.3064,143.2476,143.2868,24675.0
2024-05-16 13:20:00,146.29,146.3,146.17,146.17,123919.0,143.2966,143.3064,143.179,143.179,123919.0
2024-05-16 13:25:00,146.16,146.29,146.13,146.19,105785.0,143.1692,143.2966,143.1399,143.1986,105785.0
2024-05-16 13:30:00,146.19,146.23,146.17,146.18,41260.0,143.1986,143.2378,143.179,143.1888,41260.0
2024-05-16 13:35:00,146.18,146.19,146.11,146.12,42443.0,143.1888,143.1986,143.1203,143.1301,42443.0
2024-05-16 13:40:00,146.12,146.17,146.08,146.16,34837.0,143.1301,143.179,143.0909,143.1692,34837.0
2024-05-16 13:45:00,146.15,146.16,146.09,146.14,26617.0,143.1594,143.1692,143.1007,143.1497,26617.0
2024-05-16 13:50:00,146.13,146.23,146.13,146.22,27697.0,143.1399,143.2378,143.1399,143.228,27697.0
2024-05-16 13:55:00,146.22,146.23,146.19,146.22,23720.0,143.228,143.2378,143.1986,143.228,23720.0
2024-05-16 14:00:00,146.22,146.22,146.14,146.16,20444.0,143.228,143.228,143.1497,143.1692,20444.0
2024-05-16 14:05:00,146.16,146.19,146.07,146.08,32024.0,143.1692,143.1986,143.0811,143.0909,32024.0
2024-05-16 14:10:00,146.07,146.1,146.01,146.01,27180.0,143.0811,143.1105,143.0223,143.0223,27180.0
2024-05-16 14:15:00,146.0,146.12,145.98,146.11,17890.0,143.0125,143.1301,142.9929,143.1203,17890.0
2024-05-16 14:20:00,146.12,146.18,146.12,146.12,20475.0,143.1301,143.1888,143.1301,143.1301,20475.0
2024-05-16 14:25:00,146.12,146.17,146.09,146.15,25933.0,143.1301,143.179,143.1007,143.1594,25933.0
2024-05-16 14:30:00,146.15,146.23,146.15,146.19,22198.0,143.1594,143.2378,143.1594,143.1986,22198.0
2024-05-16 14:35:00,146.18,146.22,146.16,146.18,30597.0,143.1888,143.228,143.1692,143.1888,30597.0
2024-05-16 14:40:00,146.18,146.28,146.18,146.27,26857.0,143.1888,143.2868,143.1888,143.277,26857.0
2024-05-16 14:45:00,146.27,146.29,146.2,146.24,40551.0,143.277,143.2966,143.2084,143.2476,40551.0
2024-05-16 14:50:00,146.24,146.28,146.22,146.27,46014.0,143.2476,143.2868,143.228,143.277,46014.0
2024-05-16 14:55:00,146.27,146.29,146.23,146.25,49564.0,143.277,143.2966,143.2378,143.2574,49564.0
2024-05-16 15:00:00,146.26,146.28,146.21,146.27,45283.0,143.2672,143.2868,143.2182,143.277,45283.0
2024-05-16 15:05:00,146.28,146.29,146.24,146.28,44414.0,143.2868,143.2966,143.2476,143.2868,44414.0
2024-05-16 15:10:00,146.28,146.29,146.23,146.28,29891.0,143.2868,143.2966,143.2378,143.2868,29891.0
2024-05-16 15:15:00,146.27,146.29,146.23,146.27,40135.0,143.277,143.2966,143.2378,143.277,40135.0
2024-05-16 15:20:00,146.26,146.27,146.19,146.22,43892.0,143.2672,143.277,143.1986,143.228,43892.0
2024-05-16 15:25:00,146.23,146.27,146.22,146.25,40198.0,143.2378,143.277,143.228,143.2574,40198.0
2024-05-16 15:30:00,146.25,146.26,146.15,146.2,98728.0,143.2574,143.2672,143.1594,143.2084,98728.0
2024-05-16 15:35:00,146.21,146.22,146.06,146.11,90774.0,143.2182,143.228,143.0713,143.1203,90774.0
2024-05-16 15:40:00,146.11,146.15,146.08,146.12,80779.0,143.1203,143.1594,143.0909,143.1301,80779.0
2024-05-16 15:45:00,146.12,146.21,146.08,146.18,116114.0,143.1301,143.2182,143.0909,143.1888,116114.0
2024-05-16 15:50:00,146.18,146.44,146.16,146.42,237561.0,143.1888,143.4435,143.1692,143.4239,237561.0
2024-05-16 15:55:00,146.41,146.42,146.03,146.06,815795.0,143.4141,143.4239,143.0419,143.0713,815795.0
2024-05-17 09:30:00,146.13,146.2,145.71,145.75,310548.0,143.1399,143.2084,142.7285,142.7676,310548.0
2024-05-17 09:35:00,145.73,145.75,145.44,145.45,121812.0,142.748,142.7676,142.464,142.4738,121812.0
2024-05-17 09:40:00,145.46,145.74,145.46,145.74,97009.0,142.4836,142.7578,142.4836,142.7578,97009.0
2024-05-17 09:45:00,145.73,145.84,145.66,145.77,75797.0,142.748,142.8558,142.6795,142.7872,75797.0
2024-05-17 09:50:00,145.77,145.82,145.72,145.81,55659.0,142.7872,142.8362,142.7382,142.8264,55659.0
2024-05-17 09:55:00,145.81,145.83,145.73,145.77,37458.0,142.8264,142.846,142.748,142.7872,37458.0
2024-05-17 10:00:00,145.78,145.78,145.66,145.67,70890.0,142.797,142.797,142.6795,142.6893,70890.0
2024-05-17 10:05:00,145.67,145.68,145.6,145.67,97006.0,142.6893,142.6991,142.6207,142.6893,97006.0
2024-05-17 10:10:00,145.67,145.69,145.62,145.62,45249.0,142.6893,142.7089,142.6403,142.6403,45249.0
2024-05-17 10:15:00,145.62,145.67,145.58,145.66,31696.0,142.6403,142.6893,142.6011,142.6795,31696.0
2024-05-17 10:20:00,145.66,145.71,145.62,145.63,38207.0,142.6795,142.7285,142.6403,142.6501,38207.0
2024-05-17 10:25:00,145.63,145.66,145.56,145.66,97817.0,142.6501,142.6795,142.5815,142.6795,97817.0
2024-05-17 10:30:00,145.65,145.69,145.58,145.69,75071.0,142.6697,142.7089,142.6011,142.7089,75071.0
2024-05-17 10:35:00,145.69,145.76,145.67,145.76,53887.0,142.7089,142.7774,142.6893,142.7774,53887.0
2024-05-17 10:40:00,145.76,145.82,145.72,145.8,65794.0,142.7774,142.8362,142.7382,142.8166,65794.0
2024-05-17 10:45:00,145.8,145.8,145.69,145.7,21716.0,142.8166,142.8166,142.7089,142.7187,21716.0
2024-05-17 10:50:00,145.7,145.77,145.69,145.75,45356.0,142.7187,142.7872,142.7089,142.7676,45356.0
2024-05-17 10:55:00,145.75,145.9,145.74,145.89,64557.0,142.7676,142.9146,142.7578,142.9048,64557.0
2024-05-17 11:00:00,145.89,145.91,145.77,145.78,68368.0,142.9048,142.9244,142.7872,142.797,68368.0
2024-05-17 11:05:00,145.77,145.82,145.76,145.78,65379.0,142.7872,142.8362,142.7774,142.797,65379.0
2024-05-17 11:10:00,145.78,145.83,145.76,145.8,81987.0,142.797,142.846,142.7774,142.8166,81987.0
2024-05-17 11:15:00,145.8,145.83,145.79,145.8,65056.0,142.8166,142.846,142.8068,142.8166,65056.0
2024-05-17 11:20:00,145.8,145.81,145.72,145.73,82729.0,142.8166,142.8264,142.7382,142.748,82729.0
2024-05-17 11:25:00,145.74,145.78,145.7,145.7,45907.0,142.7578,142.797,142.7187,142.7187,45907.0
2024-05-17 11:30:00,145.71,145.73,145.66,145.69,53692.0,142.7285,142.748,142.6795,142.7089,53692.0
2024-05-17 11:35:00,145.69,145.72,145.67,145.72,52847.0,142.7089,142.7382,142.6893,142.7382,52847.0
2024-05-17 11:40:00,145.72,145.76,145.69,145.74,91689.0,142.7382,142.7774,142.7089,142.7578,91689.0
2024-05-17 11:45:00,145.73,145.79,145.73,145.75,17987.0,142.748,142.8068,142.748,142.7676,17987.0
2024-05-17 11:50:00,145.75,145.8,145.75,145.78,33881.0,142.7676,142.8166,142.7676,142.797,33881.0
2024-05-17 11:55:00,145.78,145.86,145.78,145.82,30715.0,142.797,142.8754,142.797,142.8362,30715.0
2024-05-17 12:00:00,145.82,145.89,145.81,145.88,32133.0,142.8362,142.9048,142.8264,142.895,32133.0
2024-05-17 12:05:00,145.88,145.9,145.8,145.9,70892.0,142.895,142.9146,142.8166,142.9146,70892.0
2024-05-17 12:10:00,145.9,145.95,145.89,145.9,31999.0,142.9146,142.9635,142.9048,142.9146,31999.0
2024-05-17 12:15:00,145.9,145.92,145.84,145.85,35426.0,142.9146,142.9342,142.8558,142.8656,35426.0
2024-05-17 12:20:00,145.85,145.86,145.81,145.85,37709.0,142.8656,142.8754,142.8264,142.8656,37709.0
2024-05-17 12:25:00,145.84,145.84,145.8,145.82,30055.0,142.8558,142.8558,142.8166,142.8362,30055.0
2024-05-17 12:30:00,145.82,145.87,145.79,145.87,32501.0,142.8362,142.8852,142.8068,142.8852,32501.0
2024-05-17 12:35:00,145.87,145.91,145.86,145.89,74685.0,142.8852,142.9244,142.8754,142.9048,74685.0
2024-05-17 12:40:00,145.89,145.9,145.84,145.88,47536.0,142.9048,142.9146,142.8558,142.895,47536.0
2024-05-17 12:45:00,145.88,145.9,145.85,145.9,68863.0,142.895,142.9146,142.8656,142.9146,68863.0
2024-05-17 12:50:00,145.9,145.96,145.9,145.96,69636.0,142.9146,142.9733,142.9146,142.9733,69636.0
2024-05-17 12:55:00,145.96,146.01,145.95,146.0,21140.0,142.9733,143.0223,142.9635,143.0125,21140.0
2024-05-17 13:00:00,146.0,146.05,145.99,146.03,26293.0,143.0125,143.0615,143.0027,143.0419,26293.0
2024-05-17 13:05:00,146.03,146.06,146.01,146.05,13488.0,143.0419,143.0713,143.0223,143.0615,13488.0
2024-05-17 13:10:00,146.04,146.05,145.99,146.04,37133.0,143.0517,143.0615,143.0027,143.0517,37133.0
2024-05-17 13:15:00,146.04,146.05,145.97,145.97,25628.0,143.0517,143.0615,142.9831,142.9831,25628.0
2024-05-17 13:20:00,145.98,146.0,145.95,145.98,25039.0,142.9929,143.0125,142.9635,142.9929,25039.0
2024-05-17 13:25:00,145.98,146.01,145.96,146.0,29702.0,142.9929,143.0223,142.9733,143.0125,29702.0
2024-05-17 13:30:00,146.01,146.01,145.96,145.96,36467.0,143.0223,143.0223,142.9733,142.9733,36467.0
2024-05-17 13:35:00,145.97,146.01,145.94,146.0,31839.0,142.9831,143.0223,142.9537,143.0125,31839.0
2024-05-17 13:40:00,146.01,146.04,145.99,146.03,23238.0,143.0223,143.0517,143.0027,143.0419,23238.0
2024-05-17 13:45:00,146.03,146.05,146.0,146.03,24373.0,143.0419,143.0615,143.0125,143.0419,24373.0
2024-05-17 13:50:00,146.03,146.08,146.02,146.03,30182.0,143.0419,143.0909,143.0321,143.0419,30182.0
2024-05-17 13:55:00,146.04,146.05,146.0,146.02,29776.0,143.0517,143.0615,143.0125,143.0321,29776.0
2024-05-17 14:00:00,146.02,146.04,145.97,145.97,30121.0,143.0321,143.0517,142.9831,142.9831,30121.0
2024-05-17 14:05:00,145.99,146.02,145.97,145.97,25326.0,143.0027,143.0321,142.9831,142.9831,25326.0
2024-05-17 14:10:00,145.97,145.98,145.9,145.91,60503.0,142.9831,142.9929,142.9146,142.9244,60503.0
2024-05-17 14:15:00,145.9,145.96,145.88,145.91,55785.0,142.9146,142.9733,142.895,142.9244,55785.0
2024-05-17 14:20:00,145.91,145.91,145.83,145.89,49572.0,142.9244,142.9244,142.846,142.9048,49572.0
2024-05-17 14:25:00,145.9,145.97,145.9,145.97,56538.0,142.9146,142.9831,142.9146,142.9831,56538.0
2024-05-17 14:30:00,145.97,146.02,145.95,146.0,61148.0,142.9831,143.0321,142.9635,143.0125,61148.0
2024-05-17 14:35:00,146.0,146.0,145.89,145.93,39485.0,143.0125,143.0125,142.9048,142.9439,39485.0
2024-05-17 14:40:00,145.93,145.94,145.88,145.91,39729.0,142.9439,142.9537,142.895,142.9244,39729.0
2024-05-17 14:45:00,145.91,145.95,145.89,145.92,62503.0,142.9244,142.9635,142.9048,142.9342,62503.0
2024-05-17 14:50:00,145.92,146.02,145.92,146.0,38079.0,142.9342,143.0321,142.9342,143.0125,38079.0
2024-05-17 14:55:00,145.99,146.07,145.99,146.0,42294.0,143.0027,143.0811,143.0027,143.0125,42294.0
2024-05-17 15:00:00,146.0,146.02,145.95,145.98,38240.0,143.0125,143.0321,142.9635,142.9929,38240.0
2024-05-17 15:05:00,145.99,146.07,145.98,146.06,46294.0,143.0027,143.0811,142.9929,143.0713,46294.0
2024-05-17 15:10:00,146.07,146.11,146.06,146.09,36796.0,143.0811,143.1203,143.0713,143.1007,36796.0
2024-05-17 15:15:00,146.09,146.15,146.08,146.14,68116.0,143.1007,143.1594,143.0909,143.1497,68116.0
2024-05-17 15:20:00,146.14,146.2,146.11,146.19,56475.0,143.1497,143.2084,143.1203,143.1986,56475.0
2024-05-17 15:25:00,146.2,146.23,146.18,146.22,56548.0,143.2084,143.2378,143.1888,143.228,56548.0
2024-05-17 15:30:00,146.22,146.23,146.14,146.17,86921.0,143.228,143.2378,143.1497,143.179,86921.0
2024-05-17 15:35:00,146.17,146.2,146.15,146.16,133656.0,143.179,143.2084,143.1594,143.1692,133656.0
2024-05-17 15:40:00,146.16,146.18,146.09,146.12,153232.0,143.1692,143.1888,143.1007,143.1301,153232.0
2024-05-17 15:45:00,146.12,146.19,146.09,146.18,161386.0,143.1301,143.1986,143.1007,143.1888,161386.0
2024-05-17 15:50:00,146.17,146.26,146.12,146.24,333640.0,143.179,143.2672,143.1301,143.2476,333640.0
2024-05-17 15:55:00,146.24,146.34,146.21,146.33,923275.0,143.2476,143.3456,143.2182,143.3358,923275.0
2024-05-20 09:30:00,146.11,146.24,145.74,145.83,150812.0,143.1203,143.2476,142.7578,142.846,150812.0
2024-05-20 09:35:00,145.82,145.87,145.69,145.86,49032.0,142.8362,142.8852,142.7089,142.8754,49032.0
2024-05-20 09:40:00,145.86,146.11,145.86,146.05,39533.0,142.8754,143.1203,142.8754,143.0615,39533.0
2024-05-20 09:45:00,146.05,146.26,146.02,146.23,33026.0,143.0615,143.2672,143.0321,143.2378,33026.0
2024-05-20 09:50:00,146.24,146.28,146.19,146.19,49842.0,143.2476,143.2868,143.1986,143.1986,49842.0
2024-05-20 09:55:00,146.19,146.33,146.16,146.2,54258.0,143.1986,143.3358,143.1692,143.2084,54258.0
2024-05-20 10:00:00,146.19,146.2,146.04,146.08,29845.0,143.1986,143.2084,143.0517,143.0909,29845.0
2024-05-20 10:05:00,146.09,146.09,145.99,146.01,40804.0,143.1007,143.1007,143.0027,143.0223,40804.0
2024-05-20 10:10:00,146.02,146.04,145.96,146.0,17548.0,143.0321,143.0517,142.9733,143.0125,17548.0
2024-05-20 10:15:00,145.99,146.11,145.98,146.11,22929.0,143.0027,143.1203,142.9929,143.1203,22929.0
2024-05-20 10:20:00,146.1,146.15,146.06,146.1,39071.0,143.1105,143.1594,143.0713,143.1105,39071.0
2024-05-20 10:25:00,146.1,146.25,146.08,146.25,23084.0,143.1105,143.2574,143.0909,143.2574,23084.0
2024-05-20 10:30:00,146.25,146.33,146.25,146.27,16729.0,143.2574,143.3358,143.2574,143.277,16729.0
2024-05-20 10:35:00,146.27,146.3,146.21,146.21,14258.0,143.277,143.3064,143.2182,143.2182,14258.0
2024-05-20 10:40:00,146.22,146.26,146.22,146.23,29700.0,143.228,143.2672,143.228,143.2378,29700.0
2024-05-20 10:45:00,146.23,146.25,146.17,146.23,77110.0,143.2378,143.2574,143.179,143.2378,77110.0
2024-05-20 10:50:00,146.24,146.25,146.19,146.22,37198.0,143.2476,143.2574,143.1986,143.228,37198.0
2024-05-20 10:55:00,146.22,146.32,146.22,146.29,18942.0,143.228,143.326,143.228,143.2966,18942.0
2024-05-20 11:00:00,146.29,146.3,146.25,146.28,36388.0,143.2966,143.3064,143.2574,143.2868,36388.0
2024-05-20 11:05:00,146.27,146.32,146.27,146.28,34994.0,143.277,143.326,143.277,143.2868,34994.0
2024-05-20 11:10:00,146.28,146.3,146.24,146.26,11661.0,143.2868,143.3064,143.2476,143.2672,11661.0
2024-05-20 11:15:00,146.27,146.29,146.21,146.23,10329.0,143.277,143.2966,143.2182,143.2378,10329.0
2024-05-20 11:20:00,146.23,146.28,146.21,146.28,13943.0,143.2378,143.2868,143.2182,143.2868,13943.0
2024-05-20 11:25:00,146.28,146.32,146.27,146.31,11862.0,143.2868,143.326,143.277,143.3162,11862.0
2024-05-20 11:30:00,146.33,146.34,146.24,146.25,22623.0,143.3358,143.3456,143.2476,143.2574,22623.0
2024-05-20 11:35:00,146.25,146.28,146.23,146.25,23974.0,143.2574,143.2868,143.2378,143.2574,23974.0
2024-05-20 11:40:00,146.25,146.31,146.24,146.27,10774.0,143.2574,143.3162,143.2476,143.277,10774.0
2024-05-20 11:45:00,146.26,146.28,146.24,146.26,40996.0,143.2672,143.2868,143.2476,143.2672,40996.0
2024-05-20 11:50:00,146.26,146.29,146.24,146.25,59248.0,143.2672,143.2966,143.2476,143.2574,59248.0
2024-05-20 11:55:00,146.25,146.33,146.25,146.28,43618.0,143.2574,143.3358,143.2574,143.2868,43618.0
2024-05-20 12:00:00,146.28,146.29,146.25,146.29,23629.0,143.2868,143.2966,143.2574,143.2966,23629.0
2024-05-20 12:05:00,146.28,146.3,146.23,146.24,10347.0,143.2868,143.3064,143.2378,143.2476,10347.0
2024-05-20 12:10:00,146.23,146.23,146.18,146.23,12614.0,143.2378,143.2378,143.1888,143.2378,12614.0
2024-05-20 12:15:00,146.22,146.24,146.2,146.2,14741.0,143.228,143.2476,143.2084,143.2084,14741.0
2024-05-20 12:20:00,146.21,146.23,146.12,146.14,8504.0,143.2182,143.2378,143.1301,143.1497,8504.0
2024-05-20 12:25:00,146.13,146.18,146.12,146.12,12181.0,143.1399,143.1888,143.1301,143.1301,12181.0
2024-05-20 12:30:00,146.13,146.17,146.1,146.14,10199.0,143.1399,143.179,143.1105,143.1497,10199.0
2024-05-20 12:35:00,146.15,146.19,146.13,146.19,10153.0,143.1594,143.1986,143.1399,143.1986,10153.0
2024-05-20 12:40:00,146.18,146.19,146.15,146.18,11474.0,143.1888,143.1986,143.1594,143.1888,11474.0
2024-05-20 12:45:00,146.17,146.18,146.15,146.15,27539.0,143.179,143.1888,143.1594,143.1594,27539.0
2024-05-20 12:50:00,146.15,146.16,146.12,146.15,13627.0,143.1594,143.1692,143.1301,143.1594,13627.0
2024-05-20 12:55:00,146.15,146.17,146.13,146.17,13299.0,143.1594,143.179,143.1399,143.179,13299.0
2024-05-20 13:00:00,146.17,146.21,146.15,146.21,6037.0,143.179,143.2182,143.1594,143.2182,6037.0
2024-05-20 13:05:00,146.21,146.28,146.2,146.27,15866.0,143.2182,143.2868,143.2084,143.277,15866.0
2024-05-20 13:10:00,146.27,146.33,146.27,146.33,31893.0,143.277,143.3358,143.277,143.3358,31893.0
2024-05-20 13:15:00,146.34,146.36,146.26,146.27,14113.0,143.3456,143.3651,143.2672,143.277,14113.0
2024-05-20 13:20:00,146.27,146.27,146.21,146.23,10345.0,143.277,143.277,143.2182,143.2378,10345.0
2024-05-20 13:25:00,146.22,146.25,146.14,146.18,42980.0,143.228,143.2574,143.1497,143.1888,42980.0
2024-05-20 13:30:00,146.18,146.18,146.12,146.14,30921.0,143.1888,143.1888,143.1301,143.1497,30921.0
2024-05-20 13:35:00,146.13,146.13,146.09,146.11,25589.0,143.1399,143.1399,143.1007,143.1203,25589.0
2024-05-20 13:40:00,146.12,146.18,146.1,146.17,20380.0,143.1301,143.1888,143.1105,143.179,20380.0
2024-05-20 13:45:00,146.16,146.17,146.11,146.11,11557.0,143.1692,143.179,143.1203,143.1203,11557.0
2024-05-20 13:50:00,146.11,146.16,146.08,146.11,23941.0,143.1203,143.1692,143.0909,143.1203,23941.0
2024-05-20 13:55:00,146.11,146.13,146.07,146.13,10830.0,143.1203,143.1399,143.0811,143.1399,10830.0
2024-05-20 14:00:00,146.14,146.18,146.09,146.1,35615.0,143.1497,143.1888,143.1007,143.1105,35615.0
2024-05-20 14:05:00,146.09,146.11,145.92,146.02,56287.0,143.1007,143.1203,142.9342,143.0321,56287.0
2024-05-20 14:10:00,146.02,146.07,146.0,146.06,18135.0,143.0321,143.0811,143.0125,143.0713,18135.0
2024-05-20 14:15:00,146.05,146.08,146.03,146.05,18214.0,143.0615,143.0909,143.0419,143.0615,18214.0
2024-05-20 14:20:00,146.05,146.11,146.04,146.09,20581.0,143.0615,143.1203,143.0517,143.1007,20581.0
2024-05-20 14:25:00,146.08,146.17,146.08,146.14,11614.0,143.0909,143.179,143.0909,143.1497,11614.0
2024-05-20 14:30:00,146.14,146.17,146.11,146.11,37909.0,143.1497,143.179,143.1203,143.1203,37909.0
2024-05-20 14:35:00,146.12,146.16,146.12,146.15,19411.0,143.1301,143.1692,143.1301,143.1594,19411.0
2024-05-20 14:40:00,146.16,146.17,146.1,146.13,19047.0,143.1692,143.179,143.1105,143.1399,19047.0
2024-05-20 14:45:00,146.13,146.13,146.07,146.09,21699.0,143.1399,143.1399,143.0811,143.1007,21699.0
2024-05-20 14:50:00,146.09,146.1,146.04,146.09,20253.0,143.1007,143.1105,143.0517,143.1007,20253.0
2024-05-20 14:55:00,146.09,146.1,146.06,146.06,14103.0,143.1007,143.1105,143.0713,143.0713,14103.0
2024-05-20 15:00:00,146.06,146.07,146.02,146.05,26035.0,143.0713,143.0811,143.0321,143.0615,26035.0
2024-05-20 15:05:00,146.04,146.05,145.99,146.03,18320.0,143.0517,143.0615,143.0027,143.0419,18320.0
2024-05-20 15:10:00,146.03,146.12,146.02,146.12,27578.0,143.0419,143.1301,143.0321,143.1301,27578.0
2024-05-20 15:15:00,146.11,146.14,146.06,146.06,28779.0,143.1203,143.1497,143.0713,143.0713,28779.0
2024-05-20 15:20:00,146.06,146.08,146.02,146.03,28048.0,143.0713,143.0909,143.0321,143.0419,28048.0
2024-05-20 15:25:00,146.03,146.04,146.0,146.03,27048.0,143.0419,143.0517,143.0125,143.0419,27048.0
2024-05-20 15:30:00,146.03,146.03,145.91,145.93,29844.0,143.0419,143.0419,142.9244,142.9439,29844.0
2024-05-20 15:35:00,145.93,146.05,145.91,146.03,50168.0,142.9439,143.0615,142.9244,143.0419,50168.0
2024-05-20 15:40:00,146.03,146.03,145.94,145.94,52657.0,143.0419,143.0419,142.9537,142.9537,52657.0
2024-05-20 15:45:00,145.94,145.94,145.81,145.87,55039.0,142.9537,142.9537,142.8264,142.8852,55039.0
2024-05-20 15:50:00,145.87,146.01,145.86,145.97,218874.0,142.8852,143.0223,142.8754,142.9831,218874.0
2024-05-20 15:55:00,145.97,146.02,145.89,146.0,481699.0,142.9831,143.0321,142.9048,143.0125,481699.0
2024-05-21 09:30:00,146.24,146.53,146.12,146.39,219805.0,143.2476,143.5317,143.1301,143.3945,219805.0
2024-05-21 09:35:00,146.38,146.6,146.32,146.56,96215.0,143.3847,143.6002,143.326,143.5611,96215.0
2024-05-21 09:40:00,146.56,146.88,146.56,146.82,87578.0,143.5611,143.8745,143.5611,143.8157,87578.0
2024-05-21 09:45:00,146.8,146.86,146.57,146.59,66361.0,143.7961,143.8549,143.5709,143.5904,66361.0
2024-05-21 09:50:00,146.59,146.64,146.4,146.49,91520.0,143.5904,143.6394,143.4043,143.4925,91520.0
2024-05-21 09:55:00,146.49,146.49,146.37,146.4,70939.0,143.4925,143.4925,143.3749,143.4043,70939.0
2024-05-21 10:00:00,146.4,146.43,146.34,146.36,35000.0,143.4043,143.4337,143.3456,143.3651,35000.0
2024-05-21 10:05:00,146.36,146.41,146.33,146.34,30973.0,143.3651,143.4141,143.3358,143.3456,30973.0
2024-05-21 10:10:00,146.35,146.38,146.3,146.36,90208.0,143.3554,143.3847,143.3064,143.3651,90208.0
2024-05-21 10:15:00,146.35,146.35,146.28,146.3,25568.0,143.3554,143.3554,143.2868,143.3064,25568.0
2024-05-21 10:20:00,146.3,146.31,146.18,146.2,44616.0,143.3064,143.3162,143.1888,143.2084,44616.0
2024-05-21 10:25:00,146.2,146.22,146.09,146.2,77497.0,143.2084,143.228,143.1007,143.2084,77497.0
2024-05-21 10:30:00,146.19,146.23,146.14,146.23,23537.0,143.1986,143.2378,143.1497,143.2378,23537.0
2024-05-21 10:35:00,146.23,146.28,146.21,146.23,36029.0,143.2378,143.2868,143.2182,143.2378,36029.0
2024-05-21 10:40:00,146.23,146.26,146.19,146.19,35856.0,143.2378,143.2672,143.1986,143.1986,35856.0
2024-05-21 10:45:00,146.19,146.19,146.09,146.11,60283.0,143.1986,143.1986,143.1007,143.1203,60283.0
2024-05-21 10:50:00,146.12,146.15,146.06,146.08,64473.0,143.1301,143.1594,143.0713,143.0909,64473.0
2024-05-21 10:55:00,146.08,146.11,146.02,146.02,21352.0,143.0909,143.1203,143.0321,143.0321,21352.0
2024-05-21 11:00:00,146.01,146.05,146.0,146.03,27932.0,143.0223,143.0615,143.0125,143.0419,27932.0
2024-05-21 11:05:00,146.02,146.08,146.0,146.08,52204.0,143.0321,143.0909,143.0125,143.0909,52204.0
2024-05-21 11:10:00,146.07,146.09,146.03,146.09,38785.0,143.0811,143.1007,143.0419,143.1007,38785.0
2024-05-21 11:15:00,146.1,146.22,146.1,146.21,16091.0,143.1105,143.228,143.1105,143.2182,16091.0
2024-05-21 11:20:00,146.21,146.27,146.2,146.24,21759.0,143.2182,143.277,143.2084,143.2476,21759.0
2024-05-21 11:25:00,146.23,146.23,146.15,146.15,26217.0,143.2378,143.2378,143.1594,143.1594,26217.0
2024-05-21 11:30:00,146.15,146.19,146.11,146.11,19321.0,143.1594,143.1986,143.1203,143.1203,19321.0
2024-05-21 11:35:00,146.11,146.2,146.11,146.17,21616.0,143.1203,143.2084,143.1203,143.179,21616.0
2024-05-21 11:40:00,146.16,146.16,146.12,146.16,13453.0,143.1692,143.1692,143.1301,143.1692,13453.0
2024-05-21 11:45:00,146.16,146.17,146.11,146.12,17004.0,143.1692,143.179,143.1203,143.1301,17004.0
2024-05-21 11:50:00,146.11,146.17,146.09,146.17,17684.0,143.1203,143.179,143.1007,143.179,17684.0
2024-05-21 11:55:00,146.16,146.16,146.04,146.05,18275.0,143.1692,143.1692,143.0517,143.0615,18275.0
2024-05-21 12:00:00,146.05,146.06,146.0,146.0,117384.0,143.0615,143.0713,143.0125,143.0125,117384.0
2024-05-21 12:05:00,146.0,146.03,145.98,146.0,17757.0,143.0125,143.0419,142.9929,143.0125,17757.0
2024-05-21 12:10:00,146.0,146.08,146.0,146.06,18919.0,143.0125,143.0909,143.0125,143.0713,18919.0
2024-05-21 12:15:00,146.06,146.08,146.04,146.06,12103.0,143.0713,143.0909,143.0517,143.0713,12103.0
2024-05-21 12:20:00,146.05,146.05,145.98,146.0,12796.0,143.0615,143.0615,142.9929,143.0125,12796.0
2024-05-21 12:25:00,146.0,146.01,145.96,146.01,12185.0,143.0125,143.0223,142.9733,143.0223,12185.0
2024-05-21 12:30:00,146.01,146.02,145.99,146.01,8992.0,143.0223,143.0321,143.0027,143.0223,8992.0
2024-05-21 12:35:00,146.0,146.02,145.99,146.02,8594.0,143.0125,143.0321,143.0027,143.0321,8594.0
2024-05-21 12:40:00,146.01,146.01,145.99,146.0,18764.0,143.0223,143.0223,143.0027,143.0125,18764.0
2024-05-21 12:45:00,146.0,146.03,145.97,146.0,22494.0,143.0125,143.0419,142.9831,143.0125,22494.0
2024-05-21 12:50:00,146.0,146.05,145.97,145.97,19995.0,143.0125,143.0615,142.9831,142.9831,19995.0
2024-05-21 12:55:00,145.96,146.01,145.93,146.0,12060.0,142.9733,143.0223,142.9439,143.0125,12060.0
2024-05-21 13:00:00,145.99,146.0,145.95,145.97,15681.0,143.0027,143.0125,142.9635,142.9831,15681.0
2024-05-21 13:05:00,145.97,146.01,145.95,145.99,17301.0,142.9831,143.0223,142.9635,143.0027,17301.0
2024-05-21 13:10:00,145.99,145.99,145.91,145.93,23154.0,143.0027,143.0027,142.9244,142.9439,23154.0
2024-05-21 13:15:00,145.93,145.99,145.93,145.96,16023.0,142.9439,143.0027,142.9439,142.9733,16023.0
2024-05-21 13:20:00,145.95,145.98,145.93,145.93,16430.0,142.9635,142.9929,142.9439,142.9439,16430.0
2024-05-21 13:25:00,145.94,145.99,145.92,145.97,20030.0,142.9537,143.0027,142.9342,142.9831,20030.0
2024-05-21 13:30:00,145.98,146.02,145.98,146.01,14916.0,142.9929,143.0321,142.9929,143.0223,14916.0
2024-05-21 13:35:00,146.02,146.03,145.99,146.01,9170.0,143.0321,143.0419,143.0027,143.0223,9170.0
2024-05-21 13:40:00,146.02,146.07,145.99,146.03,15894.0,143.0321,143.0811,143.0027,143.0419,15894.0
2024-05-21 13:45:00,146.02,146.04,145.98,145.98,8633.0,143.0321,143.0517,142.9929,142.9929,8633.0
2024-05-21 13:50:00,145.98,146.02,145.98,146.02,16518.0,142.9929,143.0321,142.9929,143.0321,16518.0
2024-05-21 13:55:00,146.03,146.06,146.0,146.03,37012.0,143.0419,143.0713,143.0125,143.0419,37012.0
2024-05-21 14:00:00,146.03,146.04,145.94,145.94,39430.0,143.0419,143.0517,142.9537,142.9537,39430.0
2024-05-21 14:05:00,145.96,146.06,145.96,146.06,17360.0,142.9733,143.0713,142.9733,143.0713,17360.0
2024-05-21 14:10:00,146.05,146.07,146.02,146.03,15422.0,143.0615,143.0811,143.0321,143.0419,15422.0
2024-05-21 14:15:00,146.04,146.07,146.02,146.02,13571.0,143.0517,143.0811,143.0321,143.0321,13571.0
2024-05-21 14:20:00,146.02,146.04,145.99,145.99,17909.0,143.0321,143.0517,143.0027,143.0027,17909.0
2024-05-21 14:25:00,146.0,146.02,145.98,145.99,83774.0,143.0125,143.0321,142.9929,143.0027,83774.0
2024-05-21 14:30:00,146.0,146.07,145.99,146.04,25925.0,143.0125,143.0811,143.0027,143.0517,25925.0
2024-05-21 14:35:00,146.03,146.03,145.93,145.94,26258.0,143.0419,143.0419,142.9439,142.9537,26258.0
2024-05-21 14:40:00,145.93,145.94,145.88,145.9,23055.0,142.9439,142.9537,142.895,142.9146,23055.0
2024-05-21 14:45:00,145.91,145.95,145.9,145.94,21698.0,142.9244,142.9635,142.9146,142.9537,21698.0
2024-05-21 14:50:00,145.94,145.98,145.94,145.97,10365.0,142.9537,142.9929,142.9537,142.9831,10365.0
2024-05-21 14:55:00,145.97,146.0,145.96,145.98,20033.0,142.9831,143.0125,142.9733,142.9929,20033.0
2024-05-21 15:00:00,145.99,146.01,145.96,145.97,18418.0,143.0027,143.0223,142.9733,142.9831,18418.0
2024-05-21 15:05:00,145.96,146.01,145.95,146.0,14541.0,142.9733,143.0223,142.9635,143.0125,14541.0
2024-05-21 15:10:00,146.0,146.13,145.99,146.11,43887.0,143.0125,143.1399,143.0027,143.1203,43887.0
2024-05-21 15:15:00,146.11,146.13,146.07,146.09,19346.0,143.1203,143.1399,143.0811,143.1007,19346.0
2024-05-21 15:20:00,146.09,146.1,146.05,146.09,24657.0,143.1007,143.1105,143.0615,143.1007,24657.0
2024-05-21 15:25:00,146.08,146.14,146.06,146.14,47975.0,143.0909,143.1497,143.0713,143.1497,47975.0
2024-05-21 15:30:00,146.14,146.24,146.12,146.24,46605.0,143.1497,143.2476,143.1301,143.2476,46605.0
2024-05-21 15:35:00,146.25,146.34,146.25,146.28,71677.0,143.2574,143.3456,143.2574,143.2868,71677.0
2024-05-21 15:40:00,146.28,146.29,146.23,146.25,62535.0,143.2868,143.2966,143.2378,143.2574,62535.0
2024-05-21 15:45:00,146.25,146.25,146.17,146.19,79851.0,143.2574,143.2574,143.179,143.1986,79851.0
2024-05-21 15:50:00,146.2,146.31,146.17,146.29,147726.0,143.2084,143.3162,143.179,143.2966,147726.0
2024-05-21 15:55:00,146.29,146.3,146.18,146.22,348849.0,143.2966,143.3064,143.1888,143.228,348849.0
2024-05-22 09:30:00,145.86,146.02,145.77,146.01,276746.0,142.8754,143.0321,142.7872,143.0223,276746.0
2024-05-22 09:35:00,146.0,146.24,145.99,146.22,108551.0,143.0125,143.2476,143.0027,143.228,108551.0
2024-05-22 09:40:00,146.22,146.44,146.22,146.35,65369.0,143.228,143.4435,143.228,143.3554,65369.0
2024-05-22 09:45:00,146.34,146.4,146.31,146.38,74553.0,143.3456,143.4043,143.3162,143.3847,74553.0
2024-05-22 09:50:00,146.38,146.6,146.38,146.59,45162.0,143.3847,143.6002,143.3847,143.5904,45162.0
2024-05-22 09:55:00,146.58,146.59,146.5,146.55,44659.0,143.5806,143.5904,143.5023,143.5513,44659.0
2024-05-22 10:00:00,146.53,146.54,146.44,146.51,50259.0,143.5317,143.5415,143.4435,143.5121,50259.0
2024-05-22 10:05:00,146.51,146.6,146.48,146.58,28487.0,143.5121,143.6002,143.4827,143.5806,28487.0
2024-05-22 10:10:00,146.59,146.65,146.55,146.63,21928.0,143.5904,143.6492,143.5513,143.6296,21928.0
2024-05-22 10:15:00,146.64,146.66,146.55,146.58,54484.0,143.6394,143.659,143.5513,143.5806,54484.0
2024-05-22 10:20:00,146.59,146.6,146.51,146.52,23977.0,143.5904,143.6002,143.5121,143.5219,23977.0
2024-05-22 10:25:00,146.53,146.6,146.52,146.59,17599.0,143.5317,143.6002,143.5219,143.5904,17599.0
2024-05-22 10:30:00,146.6,146.66,146.57,146.64,14474.0,143.6002,143.659,143.5709,143.6394,14474.0
2024-05-22 10:35:00,146.64,146.65,146.55,146.55,20860.0,143.6394,143.6492,143.5513,143.5513,20860.0
2024-05-22 10:40:00,146.55,146.59,146.5,146.5,23654.0,143.5513,143.5904,143.5023,143.5023,23654.0
2024-05-22 10:45:00,146.51,146.55,146.48,146.52,23501.0,143.5121,143.5513,143.4827,143.5219,23501.0
2024-05-22 10:50:00,146.53,146.6,146.53,146.55,30934.0,143.5317,143.6002,143.5317,143.5513,30934.0
2024-05-22 10:55:00,146.54,146.67,146.53,146.62,25550.0,143.5415,143.6688,143.5317,143.6198,25550.0
2024-05-22 11:00:00,146.62,146.69,146.61,146.65,55927.0,143.6198,143.6884,143.61,143.6492,55927.0
2024-05-22 11:05:00,146.66,146.77,146.66,146.77,38087.0,143.659,143.7668,143.659,143.7668,38087.0
2024-05-22 11:10:00,146.77,146.86,146.76,146.8,27297.0,143.7668,143.8549,143.757,143.7961,27297.0
2024-05-22 11:15:00,146.79,146.79,146.66,146.66,21700.0,143.7864,143.7864,143.659,143.659,21700.0
2024-05-22 11:20:00,146.66,146.7,146.53,146.53,18859.0,143.659,143.6982,143.5317,143.5317,18859.0
2024-05-22 11:25:00,146.53,146.56,146.46,146.48,35351.0,143.5317,143.5611,143.4631,143.4827,35351.0
2024-05-22 11:30:00,146.49,146.49,146.41,146.48,25670.0,143.4925,143.4925,143.4141,143.4827,25670.0
2024-05-22 11:35:00,146.47,146.53,146.47,146.48,65347.0,143.4729,143.5317,143.4729,143.4827,65347.0
2024-05-22 11:40:00,146.47,146.53,146.46,146.53,49384.0,143.4729,143.5317,143.4631,143.5317,49384.0
2024-05-22 11:45:00,146.53,146.59,146.51,146.59,21545.0,143.5317,143.5904,143.5121,143.5904,21545.0
2024-05-22 11:50:00,146.59,146.59,146.47,146.52,25499.0,143.5904,143.5904,143.4729,143.5219,25499.0
2024-05-22 11:55:00,146.52,146.55,146.48,146.48,23815.0,143.5219,143.5513,143.4827,143.4827,23815.0
2024-05-22 12:00:00,146.48,146.56,146.47,146.55,18456.0,143.4827,143.5611,143.4729,143.5513,18456.0
2024-05-22 12:05:00,146.54,146.61,146.52,146.59,29622.0,143.5415,143.61,143.5219,143.5904,29622.0
2024-05-22 12:10:00,146.6,146.67,146.6,146.64,24463.0,143.6002,143.6688,143.6002,143.6394,24463.0
2024-05-22 12:15:00,146.64,146.69,146.62,146.62,15212.0,143.6394,143.6884,143.6198,143.6198,15212.0
2024-05-22 12:20:00,146.61,146.69,146.6,146.67,23674.0,143.61,143.6884,143.6002,143.6688,23674.0
2024-05-22 12:25:00,146.67,146.68,146.62,146.65,28362.0,143.6688,143.6786,143.6198,143.6492,28362.0
2024-05-22 12:30:00,146.65,146.67,146.61,146.66,20184.0,143.6492,143.6688,143.61,143.659,20184.0
2024-05-22 12:35:00,146.66,146.68,146.62,146.64,14065.0,143.659,143.6786,143.6198,143.6394,14065.0
2024-05-22 12:40:00,146.65,146.67,146.63,146.67,22459.0,143.6492,143.6688,143.6296,143.6688,22459.0
2024-05-22 12:45:00,146.67,146.71,146.65,146.69,41873.0,143.6688,143.708,143.6492,143.6884,41873.0
2024-05-22 12:50:00,146.69,146.77,146.68,146.74,54230.0,143.6884,143.7668,143.6786,143.7374,54230.0
2024-05-22 12:55:00,146.75,146.81,146.74,146.8,74209.0,143.7472,143.8059,143.7374,143.7961,74209.0
2024-05-22 13:00:00,146.8,146.88,146.79,146.86,39732.0,143.7961,143.8745,143.7864,143.8549,39732.0
2024-05-22 13:05:00,146.86,146.9,146.83,146.9,47117.0,143.8549,143.8941,143.8255,143.8941,47117.0
2024-05-22 13:10:00,146.9,146.92,146.88,146.92,24018.0,143.8941,143.9137,143.8745,143.9137,24018.0
2024-05-22 13:15:00,146.93,146.95,146.92,146.94,24253.0,143.9235,143.9431,143.9137,143.9333,24253.0
2024-05-22 13:20:00,146.94,146.95,146.88,146.88,56925.0,143.9333,143.9431,143.8745,143.8745,56925.0
2024-05-22 13:25:00,146.89,146.9,146.86,146.87,55847.0,143.8843,143.8941,143.8549,143.8647,55847.0
2024-05-22 13:30:00,146.86,146.88,146.81,146.84,18241.0,143.8549,143.8745,143.8059,143.8353,18241.0
2024-05-22 13:35:00,146.83,146.83,146.69,146.71,34365.0,143.8255,143.8255,143.6884,143.708,34365.0
2024-05-22 13:40:00,146.71,146.76,146.66,146.68,43044.0,143.708,143.757,143.659,143.6786,43044.0
2024-05-22 13:45:00,146.67,146.73,146.65,146.72,28694.0,143.6688,143.7276,143.6492,143.7178,28694.0
2024-05-22 13:50:00,146.72,146.76,146.71,146.71,16922.0,143.7178,143.757,143.708,143.708,16922.0
2024-05-22 13:55:00,146.7,146.73,146.67,146.71,22265.0,143.6982,143.7276,143.6688,143.708,22265.0
2024-05-22 14:00:00,146.71,146.71,146.42,146.54,88023.0,143.708,143.708,143.4239,143.5415,88023.0
2024-05-22 14:05:00,146.54,146.6,146.52,146.56,49457.0,143.5415,143.6002,143.5219,143.5611,49457.0
2024-05-22 14:10:00,146.56,146.59,146.53,146.57,41382.0,143.5611,143.5904,143.5317,143.5709,41382.0
2024-05-22 14:15:00,146.56,146.59,146.51,146.59,22501.0,143.5611,143.5904,143.5121,143.5904,22501.0
2024-05-22 14:20:00,146.59,146.6,146.4,146.47,26030.0,143.5904,143.6002,143.4043,143.4729,26030.0
2024-05-22 14:25:00,146.47,146.49,146.38,146.38,23559.0,143.4729,143.4925,143.3847,143.3847,23559.0
2024-05-22 14:30:00,146.38,146.47,146.37,146.46,30033.0,143.3847,143.4729,143.3749,143.4631,30033.0
2024-05-22 14:35:00,146.45,146.5,146.41,146.49,33329.0,143.4533,143.5023,143.4141,143.4925,33329.0
2024-05-22 14:40:00,146.5,146.53,146.43,146.44,28604.0,143.5023,143.5317,143.4337,143.4435,28604.0
2024-05-22 14:45:00,146.44,146.57,146.43,146.57,29797.0,143.4435,143.5709,143.4337,143.5709,29797.0
2024-05-22 14:50:00,146.58,146.69,146.58,146.68,194993.0,143.5806,143.6884,143.5806,143.6786,194993.0
2024-05-22 14:55:00,146.67,146.78,146.64,146.75,51232.0,143.6688,143.7766,143.6394,143.7472,51232.0
2024-05-22 15:00:00,146.75,146.81,146.75,146.8,134331.0,143.7472,143.8059,143.7472,143.7961,134331.0
2024-05-22 15:05:00,146.8,146.81,146.76,146.78,143832.0,143.7961,143.8059,143.757,143.7766,143832.0
2024-05-22 15:10:00,146.78,146.79,146.68,146.71,180299.0,143.7766,143.7864,143.6786,143.708,180299.0
2024-05-22 15:15:00,146.71,146.75,146.53,146.57,137615.0,143.708,143.7472,143.5317,143.5709,137615.0
2024-05-22 15:20:00,146.58,146.65,146.57,146.61,134087.0,143.5806,143.6492,143.5709,143.61,134087.0
2024-05-22 15:25:00,146.6,146.63,146.54,146.58,227319.0,143.6002,143.6296,143.5415,143.5806,227319.0
2024-05-22 15:30:00,146.57,146.77,146.57,146.68,184461.0,143.5709,143.7668,143.5709,143.6786,184461.0
2024-05-22 15:35:00,146.68,146.69,146.59,146.59,149984.0,143.6786,143.6884,143.5904,143.5904,149984.0
2024-05-22 15:40:00,146.6,146.61,146.3,146.32,222979.0,143.6002,143.61,143.3064,143.326,222979.0
2024-05-22 15:45:00,146.32,146.39,146.27,146.28,223350.0,143.326,143.3945,143.277,143.2868,223350.0
2024-05-22 15:50:00,146.28,146.35,146.23,146.35,448972.0,143.2868,143.3554,143.2378,143.3554,448972.0
2024-05-22 15:55:00,146.36,146.52,146.31,146.5,890867.0,143.3651,143.5219,143.3162,143.5023,890867.0
2024-05-23 09:30:00,146.27,146.29,145.58,145.61,231272.0,143.277,143.2966,142.6011,142.6305,231272.0
2024-05-23 09:35:00,145.63,145.83,145.6,145.73,144137.0,142.6501,142.846,142.6207,142.748,144137.0
2024-05-23 09:40:00,145.74,145.91,145.69,145.88,91149.0,142.7578,142.9244,142.7089,142.895,91149.0
2024-05-23 09:45:00,145.86,145.89,145.72,145.8,93458.0,142.8754,142.9048,142.7382,142.8166,93458.0
2024-05-23 09:50:00,145.8,145.83,145.62,145.64,78281.0,142.8166,142.846,142.6403,142.6599,78281.0
2024-05-23 09:55:00,145.64,145.76,145.64,145.76,74717.0,142.6599,142.7774,142.6599,142.7774,74717.0
2024-05-23 10:00:00,145.75,145.96,145.68,145.79,55033.0,142.7676,142.9733,142.6991,142.8068,55033.0
2024-05-23 10:05:00,145.78,145.83,145.67,145.77,28369.0,142.797,142.846,142.6893,142.7872,28369.0
2024-05-23 10:10:00,145.77,145.99,145.77,145.94,22321.0,142.7872,143.0027,142.7872,142.9537,22321.0
2024-05-23 10:15:00,145.94,146.0,145.91,145.91,26665.0,142.9537,143.0125,142.9244,142.9244,26665.0
2024-05-23 10:20:00,145.91,145.91,145.8,145.9,15952.0,142.9244,142.9244,142.8166,142.9146,15952.0
2024-05-23 10:25:00,145.89,145.92,145.83,145.87,28526.0,142.9048,142.9342,142.846,142.8852,28526.0
2024-05-23 10:30:00,145.87,145.91,145.8,145.86,27042.0,142.8852,142.9244,142.8166,142.8754,27042.0
2024-05-23 10:35:00,145.84,146.1,145.84,146.1,40178.0,142.8558,143.1105,142.8558,143.1105,40178.0
2024-05-23 10:40:00,146.1,146.16,146.01,146.02,35201.0,143.1105,143.1692,143.0223,143.0321,35201.0
2024-05-23 10:45:00,146.03,146.05,145.93,145.94,57788.0,143.0419,143.0615,142.9439,142.9537,57788.0
2024-05-23 10:50:00,145.93,145.94,145.86,145.9,28128.0,142.9439,142.9537,142.8754,142.9146,28128.0
2024-05-23 10:55:00,145.9,145.93,145.81,145.82,42246.0,142.9146,142.9439,142.8264,142.8362,42246.0
2024-05-23 11:00:00,145.83,145.92,145.81,145.88,15992.0,142.846,142.9342,142.8264,142.895,15992.0
2024-05-23 11:05:00,145.88,146.1,145.81,146.08,45689.0,142.895,143.1105,142.8264,143.0909,45689.0
2024-05-23 11:10:00,146.07,146.07,145.96,146.0,33979.0,143.0811,143.0811,142.9733,143.0125,33979.0
2024-05-23 11:15:00,145.99,146.07,145.95,145.98,56132.0,143.0027,143.0811,142.9635,142.9929,56132.0
2024-05-23 11:20:00,145.97,145.97,145.88,145.89,27598.0,142.9831,142.9831,142.895,142.9048,27598.0
2024-05-23 11:25:00,145.9,145.92,145.81,145.82,12587.0,142.9146,142.9342,142.8264,142.8362,12587.0
2024-05-23 11:30:00,145.83,145.93,145.83,145.92,17521.0,142.846,142.9439,142.846,142.9342,17521.0
2024-05-23 11:35:00,145.92,146.03,145.91,146.0,16316.0,142.9342,143.0419,142.9244,143.0125,16316.0
2024-05-23 11:40:00,146.0,146.02,145.94,145.96,10133.0,143.0125,143.0321,142.9537,142.9733,10133.0
2024-05-23 11:45:00,145.97,146.04,145.95,146.03,14120.0,142.9831,143.0517,142.9635,143.0419,14120.0
2024-05-23 11:50:00,146.03,146.14,146.0,146.09,20122.0,143.0419,143.1497,143.0125,143.1007,20122.0
2024-05-23 11:55:00,146.09,146.11,146.01,146.03,21032.0,143.1007,143.1203,143.0223,143.0419,21032.0
2024-05-23 12:00:00,146.02,146.07,146.0,146.05,13236.0,143.0321,143.0811,143.0125,143.0615,13236.0
2024-05-23 12:05:00,146.05,146.11,146.02,146.07,25031.0,143.0615,143.1203,143.0321,143.0811,25031.0
2024-05-23 12:10:00,146.07,146.08,145.96,146.01,39696.0,143.0811,143.0909,142.9733,143.0223,39696.0
2024-05-23 12:15:00,146.02,146.03,145.95,146.01,22995.0,143.0321,143.0419,142.9635,143.0223,22995.0
2024-05-23 12:20:00,146.0,146.08,145.98,146.07,17153.0,143.0125,143.0909,142.9929,143.0811,17153.0
2024-05-23 12:25:00,146.07,146.11,146.05,146.11,18905.0,143.0811,143.1203,143.0615,143.1203,18905.0
2024-05-23 12:30:00,146.12,146.17,146.11,146.14,12009.0,143.1301,143.179,143.1203,143.1497,12009.0
2024-05-23 12:35:00,146.15,146.2,146.09,146.1,16397.0,143.1594,143.2084,143.1007,143.1105,16397.0
2024-05-23 12:40:00,146.11,146.11,145.96,145.96,28274.0,143.1203,143.1203,142.9733,142.9733,28274.0
2024-05-23 12:45:00,145.96,145.97,145.79,145.8,31966.0,142.9733,142.9831,142.8068,142.8166,31966.0
2024-05-23 12:50:00,145.8,145.81,145.71,145.74,23223.0,142.8166,142.8264,142.7285,142.7578,23223.0
2024-05-23 12:55:00,145.73,145.77,145.66,145.68,32901.0,142.748,142.7872,142.6795,142.6991,32901.0
2024-05-23 13:00:00,145.68,145.71,145.65,145.69,28874.0,142.6991,142.7285,142.6697,142.7089,28874.0
2024-05-23 13:05:00,145.7,145.75,145.66,145.72,33534.0,142.7187,142.7676,142.6795,142.7382,33534.0
2024-05-23 13:10:00,145.72,145.88,145.7,145.86,35908.0,142.7382,142.895,142.7187,142.8754,35908.0
2024-05-23 13:15:00,145.86,145.88,145.77,145.77,20372.0,142.8754,142.895,142.7872,142.7872,20372.0
2024-05-23 13:20:00,145.77,145.77,145.64,145.7,36099.0,142.7872,142.7872,142.6599,142.7187,36099.0
2024-05-23 13:25:00,145.71,145.75,145.62,145.72,60943.0,142.7285,142.7676,142.6403,142.7382,60943.0
2024-05-23 13:30:00,145.72,145.72,145.58,145.61,38992.0,142.7382,142.7382,142.6011,142.6305,38992.0
2024-05-23 13:35:00,145.61,145.61,145.33,145.37,52588.0,142.6305,142.6305,142.3562,142.3954,52588.0
2024-05-23 13:40:00,145.37,145.48,145.31,145.34,85223.0,142.3954,142.5032,142.3366,142.366,85223.0
2024-05-23 13:45:00,145.33,145.41,145.31,145.39,28390.0,142.3562,142.4346,142.3366,142.415,28390.0
2024-05-23 13:50:00,145.4,145.46,145.3,145.3,34636.0,142.4248,142.4836,142.3268,142.3268,34636.0
2024-05-23 13:55:00,145.29,145.29,145.21,145.22,30699.0,142.317,142.317,142.2387,142.2485,30699.0
2024-05-23 14:00:00,145.22,145.24,145.16,145.16,146232.0,142.2485,142.2681,142.1897,142.1897,146232.0
2024-05-23 14:05:00,145.16,145.21,145.09,145.16,39228.0,142.1897,142.2387,142.1211,142.1897,39228.0
2024-05-23 14:10:00,145.16,145.2,145.14,145.18,26353.0,142.1897,142.2289,142.1701,142.2093,26353.0
2024-05-23 14:15:00,145.18,145.22,144.99,144.99,33346.0,142.2093,142.2485,142.0232,142.0232,33346.0
2024-05-23 14:20:00,144.99,145.07,144.98,144.98,86107.0,142.0232,142.1015,142.0134,142.0134,86107.0
2024-05-23 14:25:00,144.98,145.14,144.97,145.02,40841.0,142.0134,142.1701,142.0036,142.0526,40841.0
2024-05-23 14:30:00,145.0,145.08,144.95,145.06,68098.0,142.033,142.1113,141.984,142.0918,68098.0
2024-05-23 14:35:00,145.06,145.19,145.0,145.14,41910.0,142.0918,142.2191,142.033,142.1701,41910.0
2024-05-23 14:40:00,145.12,145.14,145.02,145.04,22699.0,142.1505,142.1701,142.0526,142.0722,22699.0
2024-05-23 14:45:00,145.04,145.05,144.95,144.97,23786.0,142.0722,142.082,141.984,142.0036,23786.0
2024-05-23 14:50:00,144.97,144.99,144.8,144.83,88682.0,142.0036,142.0232,141.8371,141.8665,88682.0
2024-05-23 14:55:00,144.83,144.89,144.82,144.84,40012.0,141.8665,141.9252,141.8567,141.8763,40012.0
2024-05-23 15:00:00,144.84,144.94,144.82,144.89,43939.0,141.8763,141.9742,141.8567,141.9252,43939.0
2024-05-23 15:05:00,144.89,144.96,144.87,144.93,39871.0,141.9252,141.9938,141.9056,141.9644,39871.0
2024-05-23 15:10:00,144.94,145.0,144.92,145.0,42975.0,141.9742,142.033,141.9546,142.033,42975.0
2024-05-23 15:15:00,145.0,145.08,144.97,145.04,45517.0,142.033,142.1113,142.0036,142.0722,45517.0
2024-05-23 15:20:00,145.05,145.13,145.0,145.02,30952.0,142.082,142.1603,142.033,142.0526,30952.0
2024-05-23 15:25:00,145.02,145.06,144.99,145.03,34827.0,142.0526,142.0918,142.0232,142.0624,34827.0
2024-05-23 15:30:00,145.03,145.06,144.98,145.03,77892.0,142.0624,142.0918,142.0134,142.0624,77892.0
2024-05-23 15:35:00,145.04,145.06,144.98,144.98,59293.0,142.0722,142.0918,142.0134,142.0134,59293.0
2024-05-23 15:40:00,144.98,145.0,144.84,144.94,126976.0,142.0134,142.033,141.8763,141.9742,126976.0
2024-05-23 15:45:00,144.94,144.96,144.85,144.95,107588.0,141.9742,141.9938,141.886,141.984,107588.0
2024-05-23 15:50:00,144.95,145.02,144.81,144.92,179601.0,141.984,142.0526,141.8469,141.9546,179601.0
2024-05-23 15:55:00,144.91,144.95,144.8,144.94,456440.0,141.9448,141.984,141.8371,141.9742,456440.0
2024-05-24 09:30:00,145.1,145.27,145.0,145.11,130199.0,142.1309,142.2975,142.033,142.1407,130199.0
2024-05-24 09:35:00,145.1,145.33,145.1,145.2,80666.0,142.1309,142.3562,142.1309,142.2289,80666.0
2024-05-24 09:40:00,145.2,145.21,145.02,145.09,97216.0,142.2289,142.2387,142.0526,142.1211,97216.0
2024-05-24 09:45:00,145.09,145.16,145.0,145.0,95264.0,142.1211,142.1897,142.033,142.033,95264.0
2024-05-24 09:50:00,145.0,145.01,144.88,144.88,68278.0,142.033,142.0428,141.9154,141.9154,68278.0
2024-05-24 09:55:00,144.89,144.94,144.81,144.81,62186.0,141.9252,141.9742,141.8469,141.8469,62186.0
2024-05-24 10:00:00,144.82,145.06,144.82,145.05,57079.0,141.8567,142.0918,141.8567,142.082,57079.0
2024-05-24 10:05:00,145.04,145.04,144.93,144.98,31023.0,142.0722,142.0722,141.9644,142.0134,31023.0
2024-05-24 10:10:00,144.98,145.02,144.86,144.86,36886.0,142.0134,142.0526,141.8958,141.8958,36886.0
2024-05-24 10:15:00,144.87,144.95,144.83,144.87,23345.0,141.9056,141.984,141.8665,141.9056,23345.0
2024-05-24 10:20:00,144.85,144.92,144.85,144.91,44204.0,141.886,141.9546,141.886,141.9448,44204.0
2024-05-24 10:25:00,144.9,144.94,144.83,144.94,31351.0,141.935,141.9742,141.8665,141.9742,31351.0
2024-05-24 10:30:00,144.94,144.94,144.8,144.81,41940.0,141.9742,141.9742,141.8371,141.8469,41940.0
2024-05-24 10:35:00,144.8,144.84,144.78,144.82,49288.0,141.8371,141.8763,141.8175,141.8567,49288.0
2024-05-24 10:40:00,144.81,144.84,144.74,144.74,51350.0,141.8469,141.8763,141.7783,141.7783,51350.0
2024-05-24 10:45:00,144.74,144.83,144.72,144.83,51791.0,141.7783,141.8665,141.7587,141.8665,51791.0
2024-05-24 10:50:00,144.84,144.9,144.83,144.85,29993.0,141.8763,141.935,141.8665,141.886,29993.0
2024-05-24 10:55:00,144.85,144.89,144.81,144.86,24258.0,141.886,141.9252,141.8469,141.8958,24258.0
2024-05-24 11:00:00,144.87,145.01,144.81,145.0,35784.0,141.9056,142.0428,141.8469,142.033,35784.0
2024-05-24 11:05:00,145.0,145.05,144.96,145.05,24014.0,142.033,142.082,141.9938,142.082,24014.0
2024-05-24 11:10:00,145.05,145.17,145.05,145.16,38200.0,142.082,142.1995,142.082,142.1897,38200.0
2024-05-24 11:15:00,145.17,145.18,145.05,145.07,28286.0,142.1995,142.2093,142.082,142.1015,28286.0
2024-05-24 11:20:00,145.08,145.08,145.01,145.02,28820.0,142.1113,142.1113,142.0428,142.0526,28820.0
2024-05-24 11:25:00,145.02,145.06,145.0,145.02,24760.0,142.0526,142.0918,142.033,142.0526,24760.0
2024-05-24 11:30:00,145.02,145.11,145.01,145.09,22192.0,142.0526,142.1407,142.0428,142.1211,22192.0
2024-05-24 11:35:00,145.09,145.11,144.88,144.88,103168.0,142.1211,142.1407,141.9154,141.9154,103168.0
2024-05-24 11:40:00,144.88,144.93,144.87,144.89,42069.0,141.9154,141.9644,141.9056,141.9252,42069.0
2024-05-24 11:45:00,144.88,144.88,144.78,144.83,28810.0,141.9154,141.9154,141.8175,141.8665,28810.0
2024-05-24 11:50:00,144.82,144.85,144.75,144.81,20265.0,141.8567,141.886,141.7881,141.8469,20265.0
2024-05-24 11:55:00,144.81,144.82,144.76,144.77,35602.0,141.8469,141.8567,141.7979,141.8077,35602.0
2024-05-24 12:00:00,144.77,144.8,144.75,144.79,13651.0,141.8077,141.8371,141.7881,141.8273,13651.0
2024-05-24 12:05:00,144.79,144.83,144.77,144.78,16563.0,141.8273,141.8665,141.8077,141.8175,16563.0
2024-05-24 12:10:00,144.79,144.85,144.79,144.8,23346.0,141.8273,141.886,141.8273,141.8371,23346.0
2024-05-24 12:15:00,144.8,144.8,144.75,144.78,10992.0,141.8371,141.8371,141.7881,141.8175,10992.0
2024-05-24 12:20:00,144.78,144.88,144.78,144.86,9388.0,141.8175,141.9154,141.8175,141.8958,9388.0
2024-05-24 12:25:00,144.86,144.92,144.83,144.84,10606.0,141.8958,141.9546,141.8665,141.8763,10606.0
2024-05-24 12:30:00,144.85,144.87,144.79,144.8,15717.0,141.886,141.9056,141.8273,141.8371,15717.0
2024-05-24 12:35:00,144.81,144.85,144.76,144.82,31557.0,141.8469,141.886,141.7979,141.8567,31557.0
2024-05-24 12:40:00,144.81,144.86,144.81,144.81,11456.0,141.8469,141.8958,141.8469,141.8469,11456.0
2024-05-24 12:45:00,144.81,144.89,144.81,144.82,6669.0,141.8469,141.9252,141.8469,141.8567,6669.0
2024-05-24 12:50:00,144.83,144.86,144.79,144.86,18548.0,141.8665,141.8958,141.8273,141.8958,18548.0
2024-05-24 12:55:00,144.86,144.87,144.76,144.76,12903.0,141.8958,141.9056,141.7979,141.7979,12903.0
2024-05-24 13:00:00,144.77,144.8,144.72,144.72,6501.0,141.8077,141.8371,141.7587,141.7587,6501.0
2024-05-24 13:05:00,144.71,144.75,144.7,144.75,13074.0,141.7489,141.7881,141.7391,141.7881,13074.0
2024-05-24 13:10:00,144.74,144.88,144.74,144.88,9131.0,141.7783,141.9154,141.7783,141.9154,9131.0
2024-05-24 13:15:00,144.89,144.9,144.84,144.84,11926.0,141.9252,141.935,141.8763,141.8763,11926.0
2024-05-24 13:20:00,144.84,144.85,144.81,144.85,7702.0,141.8763,141.886,141.8469,141.886,7702.0
2024-05-24 13:25:00,144.85,144.87,144.79,144.8,13441.0,141.886,141.9056,141.8273,141.8371,13441.0
2024-05-24 13:30:00,144.79,144.8,144.72,144.74,13131.0,141.8273,141.8371,141.7587,141.7783,13131.0
2024-05-24 13:35:00,144.75,144.77,144.73,144.76,11359.0,141.7881,141.8077,141.7685,141.7979,11359.0
2024-05-24 13:40:00,144.75,144.77,144.71,144.76,16017.0,141.7881,141.8077,141.7489,141.7979,16017.0
2024-05-24 13:45:00,144.77,144.77,144.74,144.75,6738.0,141.8077,141.8077,141.7783,141.7881,6738.0
2024-05-24 13:50:00,144.74,144.75,144.72,144.74,6355.0,141.7783,141.7881,141.7587,141.7783,6355.0
2024-05-24 13:55:00,144.74,144.81,144.74,144.76,11536.0,141.7783,141.8469,141.7783,141.7979,11536.0
2024-05-24 14:00:00,144.77,144.84,144.76,144.8,13704.0,141.8077,141.8763,141.7979,141.8371,13704.0
2024-05-24 14:05:00,144.79,144.82,144.75,144.8,23448.0,141.8273,141.8567,141.7881,141.8371,23448.0
2024-05-24 14:10:00,144.81,144.81,144.74,144.76,64346.0,141.8469,141.8469,141.7783,141.7979,64346.0
2024-05-24 14:15:00,144.75,144.78,144.74,144.74,19337.0,141.7881,141.8175,141.7783,141.7783,19337.0
2024-05-24 14:20:00,144.73,144.73,144.63,144.64,39409.0,141.7685,141.7685,141.6705,141.6803,39409.0
2024-05-24 14:25:00,144.63,144.65,144.6,144.61,21951.0,141.6705,141.6901,141.6412,141.651,21951.0
2024-05-24 14:30:00,144.61,144.67,144.6,144.63,18038.0,141.651,141.7097,141.6412,141.6705,18038.0
2024-05-24 14:35:00,144.63,144.68,144.61,144.67,14571.0,141.6705,141.7195,141.651,141.7097,14571.0
2024-05-24 14:40:00,144.68,144.68,144.63,144.68,15686.0,141.7195,141.7195,141.6705,141.7195,15686.0
2024-05-24 14:45:00,144.67,144.71,144.67,144.67,23812.0,141.7097,141.7489,141.7097,141.7097,23812.0
2024-05-24 14:50:00,144.67,144.68,144.6,144.6,15468.0,141.7097,141.7195,141.6412,141.6412,15468.0
2024-05-24 14:55:00,144.6,144.62,144.57,144.57,30486.0,141.6412,141.6608,141.6118,141.6118,30486.0
2024-05-24 15:00:00,144.56,144.57,144.4,144.45,70325.0,141.602,141.6118,141.4453,141.4942,70325.0
2024-05-24 15:05:00,144.46,144.47,144.42,144.47,40235.0,141.504,141.5138,141.4648,141.5138,40235.0
2024-05-24 15:10:00,144.47,144.52,144.46,144.46,34532.0,141.5138,141.5628,141.504,141.504,34532.0
2024-05-24 15:15:00,144.46,144.5,144.44,144.46,25968.0,141.504,141.5432,141.4844,141.504,25968.0
2024-05-24 15:20:00,144.47,144.47,144.38,144.4,30955.0,141.5138,141.5138,141.4257,141.4453,30955.0
2024-05-24 15:25:00,144.4,144.44,144.39,144.41,38908.0,141.4453,141.4844,141.4355,141.4551,38908.0
2024-05-24 15:30:00,144.41,144.52,144.37,144.5,63309.0,141.4551,141.5628,141.4159,141.5432,63309.0
2024-05-24 15:35:00,144.5,144.53,144.45,144.46,97947.0,141.5432,141.5726,141.4942,141.504,97947.0
2024-05-24 15:40:00,144.45,144.48,144.37,144.38,70949.0,141.4942,141.5236,141.4159,141.4257,70949.0
2024-05-24 15:45:00,144.37,144.42,144.33,144.34,104755.0,141.4159,141.4648,141.3767,141.3865,104755.0
2024-05-24 15:50:00,144.34,144.44,144.34,144.44,142457.0,141.3865,141.4844,141.3865,141.4844,142457.0
2024-05-24 15:55:00,144.43,144.48,144.4,144.45,428394.0,141.4746,141.5236,141.4453,141.4942,428394.0
2024-05-28 09:30:00,144.14,144.19,143.68,143.69,360154.0,141.1906,141.2396,140.74,140.7498,360154.0
2024-05-28 09:35:00,143.69,143.69,143.17,143.21,201322.0,140.7498,140.7498,140.2404,140.2796,201322.0
2024-05-28 09:40:00,143.2,143.29,143.11,143.28,93873.0,140.2698,140.358,140.1817,140.3482,93873.0
2024-05-28 09:45:00,143.28,143.46,143.16,143.42,78973.0,140.3482,140.5245,140.2306,140.4853,78973.0
2024-05-28 09:50:00,143.42,143.42,143.16,143.16,96686.0,140.4853,140.4853,140.2306,140.2306,96686.0
2024-05-28 09:55:00,143.16,143.16,142.87,142.93,220245.0,140.2306,140.2306,139.9466,140.0053,220245.0
2024-05-28 10:00:00,142.94,142.94,142.74,142.8,142895.0,140.0151,140.0151,139.8192,139.878,142895.0
2024-05-28 10:05:00,142.79,142.84,142.61,142.7,89131.0,139.8682,139.9172,139.6919,139.78,89131.0
2024-05-28 10:10:00,142.71,142.81,142.66,142.79,107602.0,139.7898,139.8878,139.7409,139.8682,107602.0
2024-05-28 10:15:00,142.8,142.88,142.76,142.83,52767.0,139.878,139.9564,139.8388,139.9074,52767.0
2024-05-28 10:20:00,142.82,142.83,142.77,142.79,54733.0,139.8976,139.9074,139.8486,139.8682,54733.0
2024-05-28 10:25:00,142.78,142.78,142.7,142.76,33485.0,139.8584,139.8584,139.78,139.8388,33485.0
2024-05-28 10:30:00,142.75,142.88,142.72,142.81,53167.0,139.829,139.9564,139.7996,139.8878,53167.0
2024-05-28 10:35:00,142.81,142.82,142.69,142.69,54982.0,139.8878,139.8976,139.7702,139.7702,54982.0
2024-05-28 10:40:00,142.69,142.73,142.65,142.68,55065.0,139.7702,139.8094,139.7311,139.7605,55065.0
2024-05-28 10:45:00,142.67,142.8,142.65,142.78,36741.0,139.7507,139.878,139.7311,139.8584,36741.0
2024-05-28 10:50:00,142.78,142.79,142.69,142.7,68034.0,139.8584,139.8682,139.7702,139.78,68034.0
2024-05-28 10:55:00,142.69,142.7,142.65,142.66,41068.0,139.7702,139.78,139.7311,139.7409,41068.0
2024-05-28 11:00:00,142.66,142.72,142.61,142.66,95642.0,139.7409,139.7996,139.6919,139.7409,95642.0
2024-05-28 11:05:00,142.66,142.72,142.65,142.68,36165.0,139.7409,139.7996,139.7311,139.7605,36165.0
2024-05-28 11:10:00,142.68,142.78,142.65,142.74,51053.0,139.7605,139.8584,139.7311,139.8192,51053.0
2024-05-28 11:15:00,142.73,142.73,142.66,142.72,31519.0,139.8094,139.8094,139.7409,139.7996,31519.0
2024-05-28 11:20:00,142.71,142.72,142.68,142.69,44509.0,139.7898,139.7996,139.7605,139.7702,44509.0
2024-05-28 11:25:00,142.69,142.77,142.69,142.75,55949.0,139.7702,139.8486,139.7702,139.829,55949.0
2024-05-28 11:30:00,142.75,142.75,142.69,142.7,23828.0,139.829,139.829,139.7702,139.78,23828.0
2024-05-28 11:35:00,142.7,142.88,142.69,142.87,43511.0,139.78,139.9564,139.7702,139.9466,43511.0
2024-05-28 11:40:00,142.86,142.92,142.85,142.85,28527.0,139.9368,139.9955,139.927,139.927,28527.0
2024-05-28 11:45:00,142.86,142.9,142.85,142.85,39768.0,139.9368,139.9759,139.927,139.927,39768.0
2024-05-28 11:50:00,142.84,142.88,142.82,142.85,28105.0,139.9172,139.9564,139.8976,139.927,28105.0
2024-05-28 11:55:00,142.85,142.85,142.8,142.8,38891.0,139.927,139.927,139.878,139.878,38891.0
2024-05-28 12:00:00,142.81,142.81,142.71,142.74,32126.0,139.8878,139.8878,139.7898,139.8192,32126.0
2024-05-28 12:05:00,142.73,142.74,142.68,142.72,21793.0,139.8094,139.8192,139.7605,139.7996,21793.0
2024-05-28 12:10:00,142.72,142.77,142.72,142.77,30099.0,139.7996,139.8486,139.7996,139.8486,30099.0
2024-05-28 12:15:00,142.77,142.77,142.7,142.71,27572.0,139.8486,139.8486,139.78,139.7898,27572.0
2024-05-28 12:20:00,142.71,142.71,142.66,142.69,28507.0,139.7898,139.7898,139.7409,139.7702,28507.0
2024-05-28 12:25:00,142.69,142.72,142.65,142.69,19779.0,139.7702,139.7996,139.7311,139.7702,19779.0
2024-05-28 12:30:00,142.69,142.69,142.61,142.64,26100.0,139.7702,139.7702,139.6919,139.7213,26100.0
2024-05-28 12:35:00,142.63,142.69,142.62,142.67,36824.0,139.7115,139.7702,139.7017,139.7507,36824.0
2024-05-28 12:40:00,142.67,142.71,142.65,142.65,28224.0,139.7507,139.7898,139.7311,139.7311,28224.0
2024-05-28 12:45:00,142.65,142.71,142.54,142.56,308404.0,139.7311,139.7898,139.6233,139.6429,308404.0
2024-05-28 12:50:00,142.57,142.61,142.53,142.54,27543.0,139.6527,139.6919,139.6135,139.6233,27543.0
2024-05-28 12:55:00,142.54,142.54,142.45,142.48,79801.0,139.6233,139.6233,139.5352,139.5645,79801.0
2024-05-28 13:00:00,142.48,142.48,142.35,142.37,52892.0,139.5645,139.5645,139.4372,139.4568,52892.0
2024-05-28 13:05:00,142.38,142.5,142.37,142.5,100844.0,139.4666,139.5841,139.4568,139.5841,100844.0
2024-05-28 13:10:00,142.5,142.56,142.49,142.56,45549.0,139.5841,139.6429,139.5743,139.6429,45549.0
2024-05-28 13:15:00,142.56,142.56,142.52,142.52,42452.0,139.6429,139.6429,139.6037,139.6037,42452.0
2024-05-28 13:20:00,142.53,142.54,142.45,142.45,63211.0,139.6135,139.6233,139.5352,139.5352,63211.0
2024-05-28 13:25:00,142.45,142.45,142.39,142.4,39996.0,139.5352,139.5352,139.4764,139.4862,39996.0
2024-05-28 13:30:00,142.4,142.47,142.37,142.45,45758.0,139.4862,139.5547,139.4568,139.5352,45758.0
2024-05-28 13:35:00,142.44,142.44,142.35,142.36,104431.0,139.5254,139.5254,139.4372,139.447,104431.0
2024-05-28 13:40:00,142.36,142.38,142.32,142.34,38840.0,139.447,139.4666,139.4078,139.4274,38840.0
2024-05-28 13:45:00,142.33,142.33,142.2,142.27,31047.0,139.4176,139.4176,139.2903,139.3588,31047.0
2024-05-28 13:50:00,142.27,142.28,142.18,142.22,43006.0,139.3588,139.3686,139.2707,139.3099,43006.0
2024-05-28 13:55:00,142.21,142.27,142.2,142.25,81746.0,139.3001,139.3588,139.2903,139.3392,81746.0
2024-05-28 14:00:00,142.24,142.31,142.18,142.3,44106.0,139.3295,139.398,139.2707,139.3882,44106.0
2024-05-28 14:05:00,142.3,142.35,142.3,142.31,95812.0,139.3882,139.4372,139.3882,139.398,95812.0
2024-05-28 14:10:00,142.31,142.35,142.27,142.33,117469.0,139.398,139.4372,139.3588,139.4176,117469.0
2024-05-28 14:15:00,142.33,142.4,142.33,142.4,58453.0,139.4176,139.4862,139.4176,139.4862,58453.0
2024-05-28 14:20:00,142.39,142.39,142.28,142.31,62158.0,139.4764,139.4764,139.3686,139.398,62158.0
2024-05-28 14:25:00,142.31,142.32,142.21,142.24,104239.0,139.398,139.4078,139.3001,139.3295,104239.0
2024-05-28 14:30:00,142.24,142.25,142.17,142.2,136354.0,139.3295,139.3392,139.2609,139.2903,136354.0
2024-05-28 14:35:00,142.2,142.21,142.07,142.15,120320.0,139.2903,139.3001,139.1629,139.2413,120320.0
2024-05-28 14:40:00,142.15,142.25,142.15,142.21,60056.0,139.2413,139.3392,139.2413,139.3001,60056.0
2024-05-28 14:45:00,142.21,142.24,142.17,142.24,45682.0,139.3001,139.3295,139.2609,139.3295,45682.0
2024-05-28 14:50:00,142.24,142.24,142.19,142.22,30246.0,139.3295,139.3295,139.2805,139.3099,30246.0
2024-05-28 14:55:00,142.21,142.32,142.21,142.24,46247.0,139.3001,139.4078,139.3001,139.3295,46247.0
2024-05-28 15:00:00,142.24,142.25,142.17,142.19,110381.0,139.3295,139.3392,139.2609,139.2805,110381.0
2024-05-28 15:05:00,142.19,142.29,142.19,142.27,99845.0,139.2805,139.3784,139.2805,139.3588,99845.0
2024-05-28 15:10:00,142.27,142.3,142.22,142.25,62126.0,139.3588,139.3882,139.3099,139.3392,62126.0
2024-05-28 15:15:00,142.24,142.28,142.21,142.26,44340.0,139.3295,139.3686,139.3001,139.349,44340.0
2024-05-28 15:20:00,142.26,142.28,142.22,142.27,96792.0,139.349,139.3686,139.3099,139.3588,96792.0
2024-05-28 15:25:00,142.27,142.35,142.22,142.23,62036.0,139.3588,139.4372,139.3099,139.3197,62036.0
2024-05-28 15:30:00,142.23,142.36,142.21,142.33,148541.0,139.3197,139.447,139.3001,139.4176,148541.0
2024-05-28 15:35:00,142.32,142.39,142.28,142.34,82183.0,139.4078,139.4764,139.3686,139.4274,82183.0
2024-05-28 15:40:00,142.34,142.36,142.27,142.36,103053.0,139.4274,139.447,139.3588,139.447,103053.0
2024-05-28 15:45:00,142.36,142.42,142.35,142.4,98204.0,139.447,139.5058,139.4372,139.4862,98204.0
2024-05-28 15:50:00,142.4,142.53,142.38,142.5,175201.0,139.4862,139.6135,139.4666,139.5841,175201.0
2024-05-28 15:55:00,142.5,142.69,142.47,142.69,585304.0,139.5841,139.7702,139.5547,139.7702,585304.0
2024-05-29 09:30:00,141.52,141.73,141.15,141.24,395254.0,138.6242,138.8299,138.2618,138.3499,395254.0
2024-05-29 09:35:00,141.24,141.43,141.18,141.4,154107.0,138.3499,138.536,138.2911,138.5066,154107.0
2024-05-29 09:40:00,141.4,141.43,141.14,141.25,154191.0,138.5066,138.536,138.252,138.3597,154191.0
2024-05-29 09:45:00,141.24,141.28,141.1,141.18,148431.0,138.3499,138.3891,138.2128,138.2911,148431.0
2024-05-29 09:50:00,141.17,141.18,140.95,141.1,159444.0,138.2813,138.2911,138.0659,138.2128,159444.0
2024-05-29 09:55:00,141.11,141.29,141.08,141.23,154361.0,138.2226,138.3989,138.1932,138.3401,154361.0
2024-05-29 10:00:00,141.24,141.46,141.22,141.45,56885.0,138.3499,138.5654,138.3303,138.5556,56885.0
2024-05-29 10:05:00,141.44,141.48,141.37,141.48,95287.0,138.5458,138.585,138.4773,138.585,95287.0
2024-05-29 10:10:00,141.48,141.55,141.23,141.31,75458.0,138.585,138.6536,138.3401,138.4185,75458.0
2024-05-29 10:15:00,141.31,141.38,141.2,141.24,60230.0,138.4185,138.4871,138.3107,138.3499,60230.0
2024-05-29 10:20:00,141.24,141.31,141.16,141.29,51520.0,138.3499,138.4185,138.2716,138.3989,51520.0
2024-05-29 10:25:00,141.28,141.44,141.25,141.44,47723.0,138.3891,138.5458,138.3597,138.5458,47723.0
2024-05-29 10:30:00,141.44,141.49,141.35,141.38,52138.0,138.5458,138.5948,138.4577,138.4871,52138.0
2024-05-29 10:35:00,141.39,141.56,141.38,141.53,54174.0,138.4968,138.6634,138.4871,138.634,54174.0
2024-05-29 10:40:00,141.54,141.57,141.37,141.42,32978.0,138.6438,138.6732,138.4773,138.5262,32978.0
2024-05-29 10:45:00,141.42,141.53,141.4,141.51,38075.0,138.5262,138.634,138.5066,138.6144,38075.0
2024-05-29 10:50:00,141.5,141.5,141.3,141.31,23072.0,138.6046,138.6046,138.4087,138.4185,23072.0
2024-05-29 10:55:00,141.32,141.36,141.28,141.36,72044.0,138.4283,138.4675,138.3891,138.4675,72044.0
2024-05-29 11:00:00,141.36,141.45,141.34,141.44,49365.0,138.4675,138.5556,138.4479,138.5458,49365.0
2024-05-29 11:05:00,141.45,141.5,141.37,141.38,28678.0,138.5556,138.6046,138.4773,138.4871,28678.0
2024-05-29 11:10:00,141.38,141.38,141.29,141.31,22753.0,138.4871,138.4871,138.3989,138.4185,22753.0
2024-05-29 11:15:00,141.32,141.41,141.32,141.4,21240.0,138.4283,138.5164,138.4283,138.5066,21240.0
2024-05-29 11:20:00,141.4,141.47,141.39,141.47,20064.0,138.5066,138.5752,138.4968,138.5752,20064.0
2024-05-29 11:25:00,141.47,141.5,141.45,141.47,21338.0,138.5752,138.6046,138.5556,138.5752,21338.0
2024-05-29 11:30:00,141.48,141.56,141.48,141.53,19789.0,138.585,138.6634,138.585,138.634,19789.0
2024-05-29 11:35:00,141.55,141.6,141.53,141.58,27440.0,138.6536,138.7025,138.634,138.683,27440.0
2024-05-29 11:40:00,141.58,141.6,141.54,141.58,20169.0,138.683,138.7025,138.6438,138.683,20169.0
2024-05-29 11:45:00,141.57,141.57,141.49,141.49,19535.0,138.6732,138.6732,138.5948,138.5948,19535.0
2024-05-29 11:50:00,141.49,141.51,141.38,141.43,13966.0,138.5948,138.6144,138.4871,138.536,13966.0
2024-05-29 11:55:00,141.44,141.51,141.44,141.48,30417.0,138.5458,138.6144,138.5458,138.585,30417.0
2024-05-29 12:00:00,141.48,141.48,141.35,141.36,28760.0,138.585,138.585,138.4577,138.4675,28760.0
2024-05-29 12:05:00,141.37,141.38,141.33,141.36,114477.0,138.4773,138.4871,138.4381,138.4675,114477.0
2024-05-29 12:10:00,141.36,141.46,141.34,141.39,59553.0,138.4675,138.5654,138.4479,138.4968,59553.0
2024-05-29 12:15:00,141.39,141.45,141.35,141.39,43554.0,138.4968,138.5556,138.4577,138.4968,43554.0
2024-05-29 12:20:00,141.39,141.43,141.37,141.4,33092.0,138.4968,138.536,138.4773,138.5066,33092.0
2024-05-29 12:25:00,141.41,141.49,141.39,141.47,48727.0,138.5164,138.5948,138.4968,138.5752,48727.0
2024-05-29 12:30:00,141.47,141.48,141.41,141.43,24592.0,138.5752,138.585,138.5164,138.536,24592.0
2024-05-29 12:35:00,141.43,141.43,141.36,141.37,26070.0,138.536,138.536,138.4675,138.4773,26070.0
2024-05-29 12:40:00,141.37,141.38,141.32,141.34,19080.0,138.4773,138.4871,138.4283,138.4479,19080.0
2024-05-29 12:45:00,141.34,141.43,141.34,141.35,61052.0,138.4479,138.536,138.4479,138.4577,61052.0
2024-05-29 12:50:00,141.36,141.44,141.36,141.4,37013.0,138.4675,138.5458,138.4675,138.5066,37013.0
2024-05-29 12:55:00,141.41,141.43,141.34,141.36,21854.0,138.5164,138.536,138.4479,138.4675,21854.0
2024-05-29 13:00:00,141.35,141.36,141.23,141.28,40014.0,138.4577,138.4675,138.3401,138.3891,40014.0
2024-05-29 13:05:00,141.28,141.35,141.27,141.32,34872.0,138.3891,138.4577,138.3793,138.4283,34872.0
2024-05-29 13:10:00,141.31,141.37,141.31,141.34,40363.0,138.4185,138.4773,138.4185,138.4479,40363.0
2024-05-29 13:15:00,141.34,141.34,141.25,141.27,31798.0,138.4479,138.4479,138.3597,138.3793,31798.0
2024-05-29 13:20:00,141.26,141.39,141.24,141.38,38518.0,138.3695,138.4968,138.3499,138.4871,38518.0
2024-05-29 13:25:00,141.38,141.48,141.36,141.48,35946.0,138.4871,138.585,138.4675,138.585,35946.0
2024-05-29 13:30:00,141.48,141.5,141.39,141.41,26867.0,138.585,138.6046,138.4968,138.5164,26867.0
2024-05-29 13:35:00,141.42,141.42,141.36,141.38,43268.0,138.5262,138.5262,138.4675,138.4871,43268.0
2024-05-29 13:40:00,141.38,141.39,141.32,141.36,39375.0,138.4871,138.4968,138.4283,138.4675,39375.0
2024-05-29 13:45:00,141.37,141.45,141.36,141.43,24332.0,138.4773,138.5556,138.4675,138.536,24332.0
2024-05-29 13:50:00,141.43,141.52,141.42,141.5,31350.0,138.536,138.6242,138.5262,138.6046,31350.0
2024-05-29 13:55:00,141.5,141.51,141.46,141.47,31750.0,138.6046,138.6144,138.5654,138.5752,31750.0
2024-05-29 14:00:00,141.47,141.5,141.45,141.46,42252.0,138.5752,138.6046,138.5556,138.5654,42252.0
2024-05-29 14:05:00,141.47,141.47,141.4,141.42,32183.0,138.5752,138.5752,138.5066,138.5262,32183.0
2024-05-29 14:10:00,141.41,141.41,141.33,141.34,25702.0,138.5164,138.5164,138.4381,138.4479,25702.0
2024-05-29 14:15:00,141.34,141.35,141.31,141.33,40160.0,138.4479,138.4577,138.4185,138.4381,40160.0
2024-05-29 14:20:00,141.34,141.34,141.28,141.32,40537.0,138.4479,138.4479,138.3891,138.4283,40537.0
2024-05-29 14:25:00,141.33,141.39,141.3,141.31,29074.0,138.4381,138.4968,138.4087,138.4185,29074.0
2024-05-29 14:30:00,141.3,141.3,141.22,141.22,28952.0,138.4087,138.4087,138.3303,138.3303,28952.0
2024-05-29 14:35:00,141.23,141.25,141.16,141.17,22592.0,138.3401,138.3597,138.2716,138.2813,22592.0
2024-05-29 14:40:00,141.16,141.29,141.16,141.25,33931.0,138.2716,138.3989,138.2716,138.3597,33931.0
2024-05-29 14:45:00,141.25,141.25,141.14,141.18,35712.0,138.3597,138.3597,138.252,138.2911,35712.0
2024-05-29 14:50:00,141.18,141.22,141.15,141.18,30491.0,138.2911,138.3303,138.2618,138.2911,30491.0
2024-05-29 14:55:00,141.19,141.2,141.1,141.12,45180.0,138.3009,138.3107,138.2128,138.2324,45180.0
2024-05-29 15:00:00,141.13,141.29,141.12,141.26,73481.0,138.2422,138.3989,138.2324,138.3695,73481.0
2024-05-29 15:05:00,141.26,141.31,141.25,141.27,48891.0,138.3695,138.4185,138.3597,138.3793,48891.0
2024-05-29 15:10:00,141.27,141.41,141.24,141.39,49192.0,138.3793,138.5164,138.3499,138.4968,49192.0
2024-05-29 15:15:00,141.4,141.4,141.34,141.34,39970.0,138.5066,138.5066,138.4479,138.4479,39970.0
2024-05-29 15:20:00,141.34,141.42,141.34,141.39,61527.0,138.4479,138.5262,138.4479,138.4968,61527.0
2024-05-29 15:25:00,141.39,141.49,141.39,141.43,78876.0,138.4968,138.5948,138.4968,138.536,78876.0
2024-05-29 15:30:00,141.43,141.52,141.37,141.49,114231.0,138.536,138.6242,138.4773,138.5948,114231.0
2024-05-29 15:35:00,141.49,141.65,141.48,141.62,121773.0,138.5948,138.7515,138.585,138.7221,121773.0
2024-05-29 15:40:00,141.63,141.63,141.56,141.61,110102.0,138.7319,138.7319,138.6634,138.7123,110102.0
2024-05-29 15:45:00,141.6,141.63,141.54,141.61,147080.0,138.7025,138.7319,138.6438,138.7123,147080.0
2024-05-29 15:50:00,141.61,141.62,141.51,141.59,247949.0,138.7123,138.7221,138.6144,138.6928,247949.0
2024-05-29 15:55:00,141.6,141.61,141.48,141.58,830765.0,138.7025,138.7123,138.585,138.683,830765.0
2024-05-30 09:30:00,140.99,141.35,140.89,141.29,145747.0,138.105,138.4577,138.0071,138.3989,145747.0
2024-05-30 09:35:00,141.29,141.33,140.92,141.01,110759.0,138.3989,138.4381,138.0365,138.1246,110759.0
2024-05-30 09:40:00,141.02,141.1,140.87,140.87,83825.0,138.1344,138.2128,137.9875,137.9875,83825.0
2024-05-30 09:45:00,140.87,140.87,140.69,140.73,95431.0,137.9875,137.9875,137.8112,137.8504,95431.0
2024-05-30 09:50:00,140.72,141.03,140.67,140.99,60205.0,137.8406,138.1442,137.7916,138.105,60205.0
2024-05-30 09:55:00,140.97,141.1,140.96,141.05,43672.0,138.0854,138.2128,138.0756,138.1638,43672.0
2024-05-30 10:00:00,141.06,141.25,141.06,141.24,34097.0,138.1736,138.3597,138.1736,138.3499,34097.0
2024-05-30 10:05:00,141.24,141.24,141.02,141.02,61689.0,138.3499,138.3499,138.1344,138.1344,61689.0
2024-05-30 10:10:00,141.03,141.14,140.93,140.93,123970.0,138.1442,138.252,138.0463,138.0463,123970.0
2024-05-30 10:15:00,140.93,141.1,140.92,141.1,55766.0,138.0463,138.2128,138.0365,138.2128,55766.0
2024-05-30 10:20:00,141.11,141.33,141.1,141.3,59765.0,138.2226,138.4381,138.2128,138.4087,59765.0
2024-05-30 10:25:00,141.3,141.36,141.21,141.36,33660.0,138.4087,138.4675,138.3205,138.4675,33660.0
2024-05-30 10:30:00,141.36,141.46,141.36,141.45,33614.0,138.4675,138.5654,138.4675,138.5556,33614.0
2024-05-30 10:35:00,141.45,141.58,141.45,141.56,63878.0,138.5556,138.683,138.5556,138.6634,63878.0
2024-05-30 10:40:00,141.56,141.58,141.48,141.52,82536.0,138.6634,138.683,138.585,138.6242,82536.0
2024-05-30 10:45:00,141.51,141.58,141.47,141.54,39570.0,138.6144,138.683,138.5752,138.6438,39570.0
2024-05-30 10:50:00,141.55,141.61,141.52,141.61,34515.0,138.6536,138.7123,138.6242,138.7123,34515.0
2024-05-30 10:55:00,141.61,141.61,141.51,141.55,48466.0,138.7123,138.7123,138.6144,138.6536,48466.0
2024-05-30 11:00:00,141.55,141.71,141.54,141.67,60818.0,138.6536,138.8103,138.6438,138.7711,60818.0
2024-05-30 11:05:00,141.67,141.68,141.59,141.61,77611.0,138.7711,138.7809,138.6928,138.7123,77611.0
2024-05-30 11:10:00,141.61,141.65,141.57,141.6,124557.0,138.7123,138.7515,138.6732,138.7025,124557.0
2024-05-30 11:15:00,141.61,141.72,141.57,141.72,56195.0,138.7123,138.8201,138.6732,138.8201,56195.0
2024-05-30 11:20:00,141.72,141.72,141.55,141.61,75579.0,138.8201,138.8201,138.6536,138.7123,75579.0
2024-05-30 11:25:00,141.6,141.72,141.6,141.7,34150.0,138.7025,138.8201,138.7025,138.8005,34150.0
2024-05-30 11:30:00,141.71,141.88,141.69,141.86,70730.0,138.8103,138.9768,138.7907,138.9572,70730.0
2024-05-30 11:35:00,141.86,141.86,141.71,141.72,33728.0,138.9572,138.9572,138.8103,138.8201,33728.0
2024-05-30 11:40:00,141.73,141.75,141.68,141.68,24999.0,138.8299,138.8495,138.7809,138.7809,24999.0
2024-05-30 11:45:00,141.68,141.79,141.67,141.76,44113.0,138.7809,138.8887,138.7711,138.8593,44113.0
2024-05-30 11:50:00,141.75,141.82,141.75,141.75,40333.0,138.8495,138.918,138.8495,138.8495,40333.0
2024-05-30 11:55:00,141.75,141.79,141.74,141.77,42734.0,138.8495,138.8887,138.8397,138.8691,42734.0
2024-05-30 12:00:00,141.77,141.86,141.75,141.85,34354.0,138.8691,138.9572,138.8495,138.9474,34354.0
2024-05-30 12:05:00,141.85,141.96,141.85,141.93,35158.0,138.9474,139.0552,138.9474,139.0258,35158.0
2024-05-30 12:10:00,141.93,141.93,141.84,141.89,32714.0,139.0258,139.0258,138.9376,138.9866,32714.0
2024-05-30 12:15:00,141.89,141.92,141.81,141.85,34155.0,138.9866,139.016,138.9083,138.9474,34155.0
2024-05-30 12:20:00,141.84,141.9,141.82,141.9,22895.0,138.9376,138.9964,138.918,138.9964,22895.0
2024-05-30 12:25:00,141.9,141.92,141.8,141.83,21641.0,138.9964,139.016,138.8985,138.9278,21641.0
2024-05-30 12:30:00,141.82,141.94,141.79,141.94,35017.0,138.918,139.0356,138.8887,139.0356,35017.0
2024-05-30 12:35:00,141.94,142.02,141.92,142.02,23285.0,139.0356,139.114,139.016,139.114,23285.0
2024-05-30 12:40:00,142.02,142.06,142.01,142.03,18685.0,139.114,139.1531,139.1042,139.1238,18685.0
2024-05-30 12:45:00,142.04,142.07,141.99,142.0,38953.0,139.1335,139.1629,139.0846,139.0944,38953.0
2024-05-30 12:50:00,141.98,142.05,141.96,142.01,43375.0,139.0748,139.1433,139.0552,139.1042,43375.0
2024-05-30 12:55:00,142.01,142.04,141.99,142.01,89160.0,139.1042,139.1335,139.0846,139.1042,89160.0
2024-05-30 13:00:00,142.01,142.03,141.97,141.99,55058.0,139.1042,139.1238,139.065,139.0846,55058.0
2024-05-30 13:05:00,141.98,142.03,141.97,142.02,25953.0,139.0748,139.1238,139.065,139.114,25953.0
2024-05-30 13:10:00,142.02,142.11,142.01,142.06,23504.0,139.114,139.2021,139.1042,139.1531,23504.0
2024-05-30 13:15:00,142.06,142.1,141.99,142.0,32829.0,139.1531,139.1923,139.0846,139.0944,32829.0
2024-05-30 13:20:00,142.01,142.11,141.99,142.08,25942.0,139.1042,139.2021,139.0846,139.1727,25942.0
2024-05-30 13:25:00,142.09,142.14,142.06,142.13,22989.0,139.1825,139.2315,139.1531,139.2217,22989.0
2024-05-30 13:30:00,142.13,142.13,142.03,142.05,107835.0,139.2217,139.2217,139.1238,139.1433,107835.0
2024-05-30 13:35:00,142.05,142.11,142.03,142.05,18888.0,139.1433,139.2021,139.1238,139.1433,18888.0
2024-05-30 13:40:00,142.05,142.07,141.91,141.94,142789.0,139.1433,139.1629,139.0062,139.0356,142789.0
2024-05-30 13:45:00,141.94,141.96,141.9,141.93,119065.0,139.0356,139.0552,138.9964,139.0258,119065.0
2024-05-30 13:50:00,141.92,141.92,141.87,141.91,45638.0,139.016,139.016,138.967,139.0062,45638.0
2024-05-30 13:55:00,141.9,141.96,141.87,141.95,78080.0,138.9964,139.0552,138.967,139.0454,78080.0
2024-05-30 14:00:00,141.94,142.0,141.92,141.96,52188.0,139.0356,139.0944,139.016,139.0552,52188.0
2024-05-30 14:05:00,141.95,141.98,141.94,141.97,28098.0,139.0454,139.0748,139.0356,139.065,28098.0
2024-05-30 14:10:00,141.97,141.98,141.84,141.85,121886.0,139.065,139.0748,138.9376,138.9474,121886.0
2024-05-30 14:15:00,141.84,141.87,141.73,141.85,67324.0,138.9376,138.967,138.8299,138.9474,67324.0
2024-05-30 14:20:00,141.85,141.86,141.81,141.84,32957.0,138.9474,138.9572,138.9083,138.9376,32957.0
2024-05-30 14:25:00,141.83,141.83,141.75,141.77,378240.0,138.9278,138.9278,138.8495,138.8691,378240.0
2024-05-30 14:30:00,141.77,141.78,141.69,141.71,105958.0,138.8691,138.8789,138.7907,138.8103,105958.0
2024-05-30 14:35:00,141.71,141.71,141.57,141.61,56766.0,138.8103,138.8103,138.6732,138.7123,56766.0
2024-05-30 14:40:00,141.6,141.62,141.35,141.52,149301.0,138.7025,138.7221,138.4577,138.6242,149301.0
2024-05-30 14:45:00,141.52,141.64,141.48,141.57,91028.0,138.6242,138.7417,138.585,138.6732,91028.0
2024-05-30 14:50:00,141.56,141.75,141.56,141.66,102323.0,138.6634,138.8495,138.6634,138.7613,102323.0
2024-05-30 14:55:00,141.66,141.79,141.65,141.77,51040.0,138.7613,138.8887,138.7515,138.8691,51040.0
2024-05-30 15:00:00,141.77,141.84,141.76,141.77,46229.0,138.8691,138.9376,138.8593,138.8691,46229.0
2024-05-30 15:05:00,141.77,141.78,141.68,141.69,41924.0,138.8691,138.8789,138.7809,138.7907,41924.0
2024-05-30 15:10:00,141.67,141.72,141.59,141.65,67221.0,138.7711,138.8201,138.6928,138.7515,67221.0
2024-05-30 15:15:00,141.65,141.79,141.61,141.75,42092.0,138.7515,138.8887,138.7123,138.8495,42092.0
2024-05-30 15:20:00,141.75,141.82,141.66,141.66,53957.0,138.8495,138.918,138.7613,138.7613,53957.0
2024-05-30 15:25:00,141.67,141.78,141.64,141.75,60645.0,138.7711,138.8789,138.7417,138.8495,60645.0
2024-05-30 15:30:00,141.75,141.8,141.67,141.73,66836.0,138.8495,138.8985,138.7711,138.8299,66836.0
2024-05-30 15:35:00,141.74,141.74,141.56,141.58,79282.0,138.8397,138.8397,138.6634,138.683,79282.0
2024-05-30 15:40:00,141.59,141.61,141.47,141.5,99088.0,138.6928,138.7123,138.5752,138.6046,99088.0
2024-05-30 15:45:00,141.5,141.59,141.43,141.47,93651.0,138.6046,138.6928,138.536,138.5752,93651.0
2024-05-30 15:50:00,141.46,141.63,141.41,141.62,183510.0,138.5654,138.7319,138.5164,138.7221,183510.0
2024-05-30 15:55:00,141.62,141.69,141.5,141.63,421511.0,138.7221,138.7907,138.6046,138.7319,421511.0
2024-05-31 09:30:00,142.08,142.42,141.91,142.37,110563.0,139.1727,139.5058,139.0062,139.4568,110563.0
2024-05-31 09:35:00,142.38,142.57,142.38,142.57,118248.0,139.4666,139.6527,139.4666,139.6527,118248.0
2024-05-31 09:40:00,142.57,142.89,142.53,142.89,128149.0,139.6527,139.9662,139.6135,139.9662,128149.0
2024-05-31 09:45:00,142.89,142.97,142.6,142.61,146585.0,139.9662,140.0445,139.6821,139.6919,146585.0
2024-05-31 09:50:00,142.61,142.71,142.58,142.64,91342.0,139.6919,139.7898,139.6625,139.7213,91342.0
2024-05-31 09:55:00,142.64,142.7,142.59,142.61,63848.0,139.7213,139.78,139.6723,139.6919,63848.0
2024-05-31 10:00:00,142.61,142.74,142.53,142.72,81896.0,139.6919,139.8192,139.6135,139.7996,81896.0
2024-05-31 10:05:00,142.72,142.75,142.56,142.62,66646.0,139.7996,139.829,139.6429,139.7017,66646.0
2024-05-31 10:10:00,142.63,142.68,142.57,142.58,46313.0,139.7115,139.7605,139.6527,139.6625,46313.0
2024-05-31 10:15:00,142.58,142.79,142.53,142.76,64506.0,139.6625,139.8682,139.6135,139.8388,64506.0
2024-05-31 10:20:00,142.76,142.99,142.74,142.94,175635.0,139.8388,140.0641,139.8192,140.0151,175635.0
2024-05-31 10:25:00,142.95,143.02,142.85,142.86,130689.0,140.0249,140.0935,139.927,139.9368,130689.0
2024-05-31 10:30:00,142.87,142.87,142.75,142.78,186390.0,139.9466,139.9466,139.829,139.8584,186390.0
2024-05-31 10:35:00,142.78,142.92,142.71,142.91,119138.0,139.8584,139.9955,139.7898,139.9857,119138.0
2024-05-31 10:40:00,142.9,142.92,142.78,142.86,105108.0,139.9759,139.9955,139.8584,139.9368,105108.0
2024-05-31 10:45:00,142.85,142.91,142.77,142.77,82029.0,139.927,139.9857,139.8486,139.8486,82029.0
2024-05-31 10:50:00,142.76,142.82,142.72,142.8,77947.0,139.8388,139.8976,139.7996,139.878,77947.0
2024-05-31 10:55:00,142.8,142.87,142.77,142.79,67250.0,139.878,139.9466,139.8486,139.8682,67250.0
2024-05-31 11:00:00,142.79,142.84,142.72,142.74,135458.0,139.8682,139.9172,139.7996,139.8192,135458.0
2024-05-31 11:05:00,142.74,142.81,142.71,142.73,36737.0,139.8192,139.8878,139.7898,139.8094,36737.0
2024-05-31 11:10:00,142.74,142.81,142.73,142.76,60512.0,139.8192,139.8878,139.8094,139.8388,60512.0
2024-05-31 11:15:00,142.76,142.77,142.59,142.62,67092.0,139.8388,139.8486,139.6723,139.7017,67092.0
2024-05-31 11:20:00,142.61,142.65,142.59,142.62,45848.0,139.6919,139.7311,139.6723,139.7017,45848.0
2024-05-31 11:25:00,142.61,142.66,142.57,142.62,48531.0,139.6919,139.7409,139.6527,139.7017,48531.0
2024-05-31 11:30:00,142.62,142.66,142.58,142.63,111337.0,139.7017,139.7409,139.6625,139.7115,111337.0
2024-05-31 11:35:00,142.63,142.68,142.57,142.65,27264.0,139.7115,139.7605,139.6527,139.7311,27264.0
2024-05-31 11:40:00,142.66,142.67,142.59,142.6,33636.0,139.7409,139.7507,139.6723,139.6821,33636.0
2024-05-31 11:45:00,142.59,142.7,142.59,142.68,37334.0,139.6723,139.78,139.6723,139.7605,37334.0
2024-05-31 11:50:00,142.69,142.7,142.64,142.65,444130.0,139.7702,139.78,139.7213,139.7311,444130.0
2024-05-31 11:55:00,142.64,142.64,142.53,142.56,21444.0,139.7213,139.7213,139.6135,139.6429,21444.0
2024-05-31 12:00:00,142.56,142.56,142.38,142.4,30142.0,139.6429,139.6429,139.4666,139.4862,30142.0
2024-05-31 12:05:00,142.4,142.55,142.39,142.52,25718.0,139.4862,139.6331,139.4764,139.6037,25718.0
2024-05-31 12:10:00,142.52,142.54,142.47,142.51,41685.0,139.6037,139.6233,139.5547,139.5939,41685.0
2024-05-31 12:15:00,142.51,142.53,142.41,142.44,37794.0,139.5939,139.6135,139.496,139.5254,37794.0
2024-05-31 12:20:00,142.44,142.52,142.41,142.5,39797.0,139.5254,139.6037,139.496,139.5841,39797.0
2024-05-31 12:25:00,142.51,142.59,142.49,142.55,36740.0,139.5939,139.6723,139.5743,139.6331,36740.0
2024-05-31 12:30:00,142.53,142.56,142.48,142.55,29994.0,139.6135,139.6429,139.5645,139.6331,29994.0
2024-05-31 12:35:00,142.54,142.57,142.51,142.54,41878.0,139.6233,139.6527,139.5939,139.6233,41878.0
2024-05-31 12:40:00,142.55,142.57,142.49,142.51,28732.0,139.6331,139.6527,139.5743,139.5939,28732.0
2024-05-31 12:45:00,142.51,142.57,142.51,142.54,25907.0,139.5939,139.6527,139.5939,139.6233,25907.0
2024-05-31 12:50:00,142.53,142.55,142.49,142.51,16822.0,139.6135,139.6331,139.5743,139.5939,16822.0
2024-05-31 12:55:00,142.51,142.52,142.46,142.49,37027.0,139.5939,139.6037,139.545,139.5743,37027.0
2024-05-31 13:00:00,142.5,142.55,142.49,142.5,54944.0,139.5841,139.6331,139.5743,139.5841,54944.0
2024-05-31 13:05:00,142.49,142.55,142.46,142.52,29436.0,139.5743,139.6331,139.545,139.6037,29436.0
2024-05-31 13:10:00,142.51,142.57,142.51,142.56,16635.0,139.5939,139.6527,139.5939,139.6429,16635.0
2024-05-31 13:15:00,142.57,142.62,142.54,142.56,122159.0,139.6527,139.7017,139.6233,139.6429,122159.0
2024-05-31 13:20:00,142.56,142.58,142.55,142.56,12797.0,139.6429,139.6625,139.6331,139.6429,12797.0
2024-05-31 13:25:00,142.57,142.64,142.56,142.61,21386.0,139.6527,139.7213,139.6429,139.6919,21386.0
2024-05-31 13:30:00,142.6,142.61,142.55,142.56,18553.0,139.6821,139.6919,139.6331,139.6429,18553.0
2024-05-31 13:35:00,142.56,142.58,142.51,142.53,40871.0,139.6429,139.6625,139.5939,139.6135,40871.0
2024-05-31 13:40:00,142.53,142.58,142.52,142.58,27359.0,139.6135,139.6625,139.6037,139.6625,27359.0
2024-05-31 13:45:00,142.57,142.59,142.55,142.56,38913.0,139.6527,139.6723,139.6331,139.6429,38913.0
2024-05-31 13:50:00,142.56,142.59,142.46,142.47,36669.0,139.6429,139.6723,139.545,139.5547,36669.0
2024-05-31 13:55:00,142.47,142.57,142.47,142.55,97961.0,139.5547,139.6527,139.5547,139.6331,97961.0
2024-05-31 14:00:00,142.55,142.58,142.52,142.53,32700.0,139.6331,139.6625,139.6037,139.6135,32700.0
2024-05-31 14:05:00,142.53,142.61,142.52,142.6,36149.0,139.6135,139.6919,139.6037,139.6821,36149.0
2024-05-31 14:10:00,142.6,142.68,142.59,142.64,96144.0,139.6821,139.7605,139.6723,139.7213,96144.0
2024-05-31 14:15:00,142.64,142.69,142.64,142.68,89580.0,139.7213,139.7702,139.7213,139.7605,89580.0
2024-05-31 14:20:00,142.68,142.68,142.62,142.63,19908.0,139.7605,139.7605,139.7017,139.7115,19908.0
2024-05-31 14:25:00,142.62,142.63,142.53,142.55,34168.0,139.7017,139.7115,139.6135,139.6331,34168.0
2024-05-31 14:30:00,142.55,142.58,142.53,142.56,30043.0,139.6331,139.6625,139.6135,139.6429,30043.0
2024-05-31 14:35:00,142.56,142.66,142.56,142.64,22515.0,139.6429,139.7409,139.6429,139.7213,22515.0
2024-05-31 14:40:00,142.63,142.78,142.63,142.78,47333.0,139.7115,139.8584,139.7115,139.8584,47333.0
2024-05-31 14:45:00,142.78,142.8,142.68,142.68,34157.0,139.8584,139.878,139.7605,139.7605,34157.0
2024-05-31 14:50:00,142.68,142.69,142.52,142.55,24973.0,139.7605,139.7702,139.6037,139.6331,24973.0
2024-05-31 14:55:00,142.55,142.65,142.53,142.63,20846.0,139.6331,139.7311,139.6135,139.7115,20846.0
2024-05-31 15:00:00,142.64,142.64,142.49,142.51,37753.0,139.7213,139.7213,139.5743,139.5939,37753.0
2024-05-31 15:05:00,142.52,142.63,142.51,142.62,41658.0,139.6037,139.7115,139.5939,139.7017,41658.0
2024-05-31 15:10:00,142.61,142.68,142.57,142.65,61109.0,139.6919,139.7605,139.6527,139.7311,61109.0
2024-05-31 15:15:00,142.65,142.69,142.62,142.68,89833.0,139.7311,139.7702,139.7017,139.7605,89833.0
2024-05-31 15:20:00,142.69,142.72,142.64,142.72,66025.0,139.7702,139.7996,139.7213,139.7996,66025.0
2024-05-31 15:25:00,142.71,142.8,142.69,142.69,76239.0,139.7898,139.878,139.7702,139.7702,76239.0
2024-05-31 15:30:00,142.69,142.75,142.65,142.67,84856.0,139.7702,139.829,139.7311,139.7507,84856.0
2024-05-31 15:35:00,142.67,142.7,142.59,142.69,104403.0,139.7507,139.78,139.6723,139.7702,104403.0
2024-05-31 15:40:00,142.69,142.94,142.69,142.92,142080.0,139.7702,140.0151,139.7702,139.9955,142080.0
2024-05-31 15:45:00,142.94,143.14,142.93,143.14,126091.0,140.0151,140.211,140.0053,140.211,126091.0
2024-05-31 15:50:00,143.14,143.43,143.05,143.32,343362.0,140.211,140.4951,140.1229,140.3874,343362.0
2024-05-31 15:55:00,143.32,143.78,143.31,143.76,1052879.0,140.3874,140.8379,140.3776,140.8184,1052879.0
2024-06-03 09:30:00,143.64,143.83,143.35,143.83,174778.0,140.7008,140.8869,140.4167,140.8869,174778.0
2024-06-03 09:35:00,143.83,144.29,143.79,144.29,373650.0,140.8869,141.3375,140.8477,141.3375,373650.0
2024-06-03 09:40:00,144.29,144.44,144.13,144.43,226180.0,141.3375,141.4844,141.1808,141.4746,226180.0
2024-06-03 09:45:00,144.44,144.72,144.29,144.68,422850.0,141.4844,141.7587,141.3375,141.7195,422850.0
2024-06-03 09:50:00,144.69,144.86,144.57,144.64,510059.0,141.7293,141.8958,141.6118,141.6803,510059.0
2024-06-03 09:55:00,144.63,144.63,144.44,144.6,131797.0,141.6705,141.6705,141.4844,141.6412,131797.0
2024-06-03 10:00:00,144.61,144.94,144.6,144.9,122008.0,141.651,141.9742,141.6412,141.935,122008.0
2024-06-03 10:05:00,144.91,145.14,144.89,145.01,207613.0,141.9448,142.1701,141.9252,142.0428,207613.0
2024-06-03 10:10:00,145.01,145.11,144.91,145.07,108506.0,142.0428,142.1407,141.9448,142.1015,108506.0
2024-06-03 10:15:00,145.07,145.1,145.0,145.01,120968.0,142.1015,142.1309,142.033,142.0428,120968.0
2024-06-03 10:20:00,145.02,145.09,144.88,145.02,109288.0,142.0526,142.1211,141.9154,142.0526,109288.0
2024-06-03 10:25:00,145.03,145.07,144.85,144.86,65065.0,142.0624,142.1015,141.886,141.8958,65065.0
2024-06-03 10:30:00,144.85,144.87,144.66,144.68,60624.0,141.886,141.9056,141.6999,141.7195,60624.0
2024-06-03 10:35:00,144.68,144.83,144.6,144.79,62933.0,141.7195,141.8665,141.6412,141.8273,62933.0
2024-06-03 10:40:00,144.79,144.83,144.6,144.7,92607.0,141.8273,141.8665,141.6412,141.7391,92607.0
2024-06-03 10:45:00,144.7,144.72,144.55,144.62,75499.0,141.7391,141.7587,141.5922,141.6608,75499.0
2024-06-03 10:50:00,144.63,144.65,144.41,144.42,114942.0,141.6705,141.6901,141.4551,141.4648,114942.0
2024-06-03 10:55:00,144.41,144.47,144.34,144.42,80977.0,141.4551,141.5138,141.3865,141.4648,80977.0
2024-06-03 11:00:00,144.42,144.7,144.4,144.63,72146.0,141.4648,141.7391,141.4453,141.6705,72146.0
2024-06-03 11:05:00,144.62,144.74,144.58,144.72,80510.0,141.6608,141.7783,141.6216,141.7587,80510.0
2024-06-03 11:10:00,144.72,144.78,144.67,144.76,64234.0,141.7587,141.8175,141.7097,141.7979,64234.0
2024-06-03 11:15:00,144.77,144.81,144.74,144.78,47267.0,141.8077,141.8469,141.7783,141.8175,47267.0
2024-06-03 11:20:00,144.77,144.83,144.74,144.8,48728.0,141.8077,141.8665,141.7783,141.8371,48728.0
2024-06-03 11:25:00,144.8,145.04,144.77,145.02,36916.0,141.8371,142.0722,141.8077,142.0526,36916.0
2024-06-03 11:30:00,145.02,145.03,144.58,144.6,58335.0,142.0526,142.0624,141.6216,141.6412,58335.0
2024-06-03 11:35:00,144.6,144.74,144.56,144.58,546977.0,141.6412,141.7783,141.602,141.6216,546977.0
2024-06-03 11:40:00,144.57,144.64,144.46,144.48,64151.0,141.6118,141.6803,141.504,141.5236,64151.0
2024-06-03 11:45:00,144.48,144.5,144.37,144.37,49065.0,141.5236,141.5432,141.4159,141.4159,49065.0
2024-06-03 11:50:00,144.38,144.42,144.33,144.41,46850.0,141.4257,141.4648,141.3767,141.4551,46850.0
2024-06-03 11:55:00,144.4,144.41,144.28,144.35,32520.0,141.4453,141.4551,141.3277,141.3963,32520.0
2024-06-03 12:00:00,144.36,144.47,144.34,144.37,34105.0,141.4061,141.5138,141.3865,141.4159,34105.0
2024-06-03 12:05:00,144.38,144.46,144.35,144.46,31803.0,141.4257,141.504,141.3963,141.504,31803.0
2024-06-03 12:10:00,144.48,144.54,144.23,144.26,57052.0,141.5236,141.5824,141.2787,141.3081,57052.0
2024-06-03 12:15:00,144.27,144.3,144.12,144.19,39462.0,141.3179,141.3473,141.171,141.2396,39462.0
2024-06-03 12:20:00,144.19,144.23,144.16,144.21,74003.0,141.2396,141.2787,141.2102,141.2591,74003.0
2024-06-03 12:25:00,144.21,144.22,144.1,144.13,51230.0,141.2591,141.2689,141.1514,141.1808,51230.0
2024-06-03 12:30:00,144.12,144.16,144.09,144.1,50551.0,141.171,141.2102,141.1416,141.1514,50551.0
2024-06-03 12:35:00,144.12,144.17,144.03,144.13,27999.0,141.171,141.22,141.0828,141.1808,27999.0
2024-06-03 12:40:00,144.13,144.15,143.98,144.01,23952.0,141.1808,141.2004,141.0338,141.0632,23952.0
2024-06-03 12:45:00,144.0,144.06,143.99,144.04,32251.0,141.0534,141.1122,141.0436,141.0926,32251.0
2024-06-03 12:50:00,144.03,144.06,143.84,144.03,108510.0,141.0828,141.1122,140.8967,141.0828,108510.0
2024-06-03 12:55:00,144.04,144.09,144.03,144.06,30249.0,141.0926,141.1416,141.0828,141.1122,30249.0
2024-06-03 13:00:00,144.06,144.07,143.98,144.02,40500.0,141.1122,141.122,141.0338,141.073,40500.0
2024-06-03 13:05:00,144.02,144.1,143.98,144.05,162533.0,141.073,141.1514,141.0338,141.1024,162533.0
2024-06-03 13:10:00,144.05,144.05,143.91,144.01,90626.0,141.1024,141.1024,140.9653,141.0632,90626.0
2024-06-03 13:15:00,144.0,144.2,144.0,144.19,51655.0,141.0534,141.2493,141.0534,141.2396,51655.0
2024-06-03 13:20:00,144.19,144.23,144.11,144.12,87315.0,141.2396,141.2787,141.1612,141.171,87315.0
2024-06-03 13:25:00,144.11,144.21,144.08,144.21,38012.0,141.1612,141.2591,141.1318,141.2591,38012.0
2024-06-03 13:30:00,144.21,144.23,144.13,144.14,56657.0,141.2591,141.2787,141.1808,141.1906,56657.0
2024-06-03 13:35:00,144.13,144.23,144.08,144.22,76928.0,141.1808,141.2787,141.1318,141.2689,76928.0
2024-06-03 13:40:00,144.22,144.31,144.22,144.28,32242.0,141.2689,141.3571,141.2689,141.3277,32242.0
2024-06-03 13:45:00,144.28,144.36,144.28,144.33,32492.0,141.3277,141.4061,141.3277,141.3767,32492.0
2024-06-03 13:50:00,144.32,144.34,144.22,144.22,29952.0,141.3669,141.3865,141.2689,141.2689,29952.0
2024-06-03 13:55:00,144.22,144.31,144.21,144.27,26141.0,141.2689,141.3571,141.2591,141.3179,26141.0
2024-06-03 14:00:00,144.27,144.38,144.27,144.36,29189.0,141.3179,141.4257,141.3179,141.4061,29189.0
2024-06-03 14:05:00,144.36,144.49,144.35,144.39,31870.0,141.4061,141.5334,141.3963,141.4355,31870.0
2024-06-03 14:10:00,144.4,144.45,144.35,144.36,36301.0,141.4453,141.4942,141.3963,141.4061,36301.0
2024-06-03 14:15:00,144.36,144.46,144.34,144.46,29337.0,141.4061,141.504,141.3865,141.504,29337.0
2024-06-03 14:20:00,144.47,144.58,144.43,144.54,20511.0,141.5138,141.6216,141.4746,141.5824,20511.0
2024-06-03 14:25:00,144.56,144.6,144.47,144.48,60382.0,141.602,141.6412,141.5138,141.5236,60382.0
2024-06-03 14:30:00,144.48,144.56,144.47,144.52,89289.0,141.5236,141.602,141.5138,141.5628,89289.0
2024-06-03 14:35:00,144.52,144.56,144.5,144.56,33977.0,141.5628,141.602,141.5432,141.602,33977.0
2024-06-03 14:40:00,144.56,144.7,144.55,144.64,60834.0,141.602,141.7391,141.5922,141.6803,60834.0
2024-06-03 14:45:00,144.63,144.65,144.59,144.64,40870.0,141.6705,141.6901,141.6314,141.6803,40870.0
2024-06-03 14:50:00,144.64,144.64,144.52,144.53,46251.0,141.6803,141.6803,141.5628,141.5726,46251.0
2024-06-03 14:55:00,144.53,144.68,144.53,144.67,46882.0,141.5726,141.7195,141.5726,141.7097,46882.0
2024-06-03 15:00:00,144.68,144.78,144.67,144.72,67117.0,141.7195,141.8175,141.7097,141.7587,67117.0
2024-06-03 15:05:00,144.73,144.74,144.67,144.69,49225.0,141.7685,141.7783,141.7097,141.7293,49225.0
2024-06-03 15:10:00,144.68,144.74,144.65,144.71,66774.0,141.7195,141.7783,141.6901,141.7489,66774.0
2024-06-03 15:15:00,144.69,144.72,144.64,144.7,56798.0,141.7293,141.7587,141.6803,141.7391,56798.0
2024-06-03 15:20:00,144.71,144.78,144.66,144.71,108325.0,141.7489,141.8175,141.6999,141.7489,108325.0
2024-06-03 15:25:00,144.71,144.73,144.63,144.65,79778.0,141.7489,141.7685,141.6705,141.6901,79778.0
2024-06-03 15:30:00,144.65,144.73,144.58,144.7,92729.0,141.6901,141.7685,141.6216,141.7391,92729.0
2024-06-03 15:35:00,144.71,144.71,144.44,144.46,119449.0,141.7489,141.7489,141.4844,141.504,119449.0
2024-06-03 15:40:00,144.47,144.54,144.42,144.43,137396.0,141.5138,141.5824,141.4648,141.4746,137396.0
2024-06-03 15:45:00,144.43,144.53,144.4,144.53,144017.0,141.4746,141.5726,141.4453,141.5726,144017.0
2024-06-03 15:50:00,144.53,144.54,144.43,144.53,213488.0,141.5726,141.5824,141.4746,141.5726,213488.0
2024-06-03 15:55:00,144.54,144.73,144.5,144.72,475927.0,141.5824,141.7685,141.5432,141.7587,475927.0
2024-06-04 09:30:00,144.58,144.67,144.06,144.11,164784.0,141.6216,141.7097,141.1122,141.1612,164784.0
2024-06-04 09:35:00,144.11,144.47,144.04,144.42,109383.0,141.1612,141.5138,141.0926,141.4648,109383.0
2024-06-04 09:40:00,144.43,144.53,144.32,144.53,71683.0,141.4746,141.5726,141.3669,141.5726,71683.0
2024-06-04 09:45:00,144.53,144.73,144.52,144.67,65068.0,141.5726,141.7685,141.5628,141.7097,65068.0
2024-06-04 09:50:00,144.68,144.84,144.64,144.81,54588.0,141.7195,141.8763,141.6803,141.8469,54588.0
2024-06-04 09:55:00,144.81,144.91,144.73,144.91,38576.0,141.8469,141.9448,141.7685,141.9448,38576.0
2024-06-04 10:00:00,144.91,145.11,144.89,144.89,99766.0,141.9448,142.1407,141.9252,141.9252,99766.0
2024-06-04 10:05:00,144.9,144.91,144.76,144.85,67204.0,141.935,141.9448,141.7979,141.886,67204.0
2024-06-04 10:10:00,144.85,144.95,144.7,144.75,176954.0,141.886,141.984,141.7391,141.7881,176954.0
2024-06-04 10:15:00,144.75,145.04,144.72,145.0,112607.0,141.7881,142.0722,141.7587,142.033,112607.0
2024-06-04 10:20:00,145.0,145.04,144.91,144.92,50233.0,142.033,142.0722,141.9448,141.9546,50233.0
2024-06-04 10:25:00,144.92,145.15,144.92,145.12,71465.0,141.9546,142.1799,141.9546,142.1505,71465.0
2024-06-04 10:30:00,145.12,145.12,144.89,144.94,54536.0,142.1505,142.1505,141.9252,141.9742,54536.0
2024-06-04 10:35:00,144.94,144.94,144.83,144.93,112483.0,141.9742,141.9742,141.8665,141.9644,112483.0
2024-06-04 10:40:00,144.94,144.99,144.93,144.95,25248.0,141.9742,142.0232,141.9644,141.984,25248.0
2024-06-04 10:45:00,144.95,144.97,144.81,144.82,131155.0,141.984,142.0036,141.8469,141.8567,131155.0
2024-06-04 10:50:00,144.82,144.87,144.72,144.76,140905.0,141.8567,141.9056,141.7587,141.7979,140905.0
2024-06-04 10:55:00,144.75,144.75,144.61,144.65,33303.0,141.7881,141.7881,141.651,141.6901,33303.0
2024-06-04 11:00:00,144.65,144.81,144.63,144.76,62487.0,141.6901,141.8469,141.6705,141.7979,62487.0
2024-06-04 11:05:00,144.75,144.82,144.69,144.73,33192.0,141.7881,141.8567,141.7293,141.7685,33192.0
2024-06-04 11:10:00,144.72,144.74,144.68,144.69,46261.0,141.7587,141.7783,141.7195,141.7293,46261.0
2024-06-04 11:15:00,144.7,144.84,144.7,144.82,41510.0,141.7391,141.8763,141.7391,141.8567,41510.0
2024-06-04 11:20:00,144.82,144.84,144.73,144.78,65166.0,141.8567,141.8763,141.7685,141.8175,65166.0
2024-06-04 11:25:00,144.8,144.85,144.7,144.73,33481.0,141.8371,141.886,141.7391,141.7685,33481.0
2024-06-04 11:30:00,144.72,144.73,144.53,144.54,74145.0,141.7587,141.7685,141.5726,141.5824,74145.0
2024-06-04 11:35:00,144.53,144.6,144.48,144.56,32303.0,141.5726,141.6412,141.5236,141.602,32303.0
2024-06-04 11:40:00,144.57,144.6,144.51,144.58,80579.0,141.6118,141.6412,141.553,141.6216,80579.0
2024-06-04 11:45:00,144.58,144.66,144.58,144.62,20781.0,141.6216,141.6999,141.6216,141.6608,20781.0
2024-06-04 11:50:00,144.63,144.69,144.62,144.65,31506.0,141.6705,141.7293,141.6608,141.6901,31506.0
2024-06-04 11:55:00,144.64,144.65,144.53,144.53,25640.0,141.6803,141.6901,141.5726,141.5726,25640.0
2024-06-04 12:00:00,144.54,144.55,144.37,144.45,27538.0,141.5824,141.5922,141.4159,141.4942,27538.0
2024-06-04 12:05:00,144.45,144.47,144.4,144.43,17170.0,141.4942,141.5138,141.4453,141.4746,17170.0
2024-06-04 12:10:00,144.43,144.45,144.36,144.42,56735.0,141.4746,141.4942,141.4061,141.4648,56735.0
2024-06-04 12:15:00,144.42,144.48,144.4,144.45,94288.0,141.4648,141.5236,141.4453,141.4942,94288.0
2024-06-04 12:20:00,144.44,144.5,144.41,144.5,26759.0,141.4844,141.5432,141.4551,141.5432,26759.0
2024-06-04 12:25:00,144.5,144.65,144.49,144.62,60731.0,141.5432,141.6901,141.5334,141.6608,60731.0
2024-06-04 12:30:00,144.63,144.67,144.59,144.67,23337.0,141.6705,141.7097,141.6314,141.7097,23337.0
2024-06-04 12:35:00,144.67,144.76,144.63,144.74,133604.0,141.7097,141.7979,141.6705,141.7783,133604.0
2024-06-04 12:40:00,144.74,144.84,144.71,144.82,41436.0,141.7783,141.8763,141.7489,141.8567,41436.0
2024-06-04 12:45:00,144.82,144.91,144.81,144.84,37519.0,141.8567,141.9448,141.8469,141.8763,37519.0
2024-06-04 12:50:00,144.83,144.83,144.71,144.8,56476.0,141.8665,141.8665,141.7489,141.8371,56476.0
2024-06-04 12:55:00,144.8,144.85,144.8,144.81,28526.0,141.8371,141.886,141.8371,141.8469,28526.0
2024-06-04 13:00:00,144.81,144.81,144.71,144.8,30313.0,141.8469,141.8469,141.7489,141.8371,30313.0
2024-06-04 13:05:00,144.8,144.81,144.72,144.77,33395.0,141.8371,141.8469,141.7587,141.8077,33395.0
2024-06-04 13:10:00,144.77,144.82,144.75,144.79,30642.0,141.8077,141.8567,141.7881,141.8273,30642.0
2024-06-04 13:15:00,144.78,144.88,144.75,144.88,18182.0,141.8175,141.9154,141.7881,141.9154,18182.0
2024-06-04 13:20:00,144.89,144.96,144.88,144.91,33696.0,141.9252,141.9938,141.9154,141.9448,33696.0
2024-06-04 13:25:00,144.91,144.98,144.86,144.97,22178.0,141.9448,142.0134,141.8958,142.0036,22178.0
2024-06-04 13:30:00,144.98,145.0,144.84,144.88,40149.0,142.0134,142.033,141.8763,141.9154,40149.0
2024-06-04 13:35:00,144.89,144.96,144.86,144.94,28587.0,141.9252,141.9938,141.8958,141.9742,28587.0
2024-06-04 13:40:00,144.95,145.04,144.94,144.97,50167.0,141.984,142.0722,141.9742,142.0036,50167.0
2024-06-04 13:45:00,144.97,145.06,144.97,145.03,27223.0,142.0036,142.0918,142.0036,142.0624,27223.0
2024-06-04 13:50:00,145.04,145.09,145.0,145.09,29588.0,142.0722,142.1211,142.033,142.1211,29588.0
2024-06-04 13:55:00,145.09,145.14,145.03,145.08,40589.0,142.1211,142.1701,142.0624,142.1113,40589.0
2024-06-04 14:00:00,145.07,145.1,145.02,145.09,36751.0,142.1015,142.1309,142.0526,142.1211,36751.0
2024-06-04 14:05:00,145.09,145.12,145.06,145.09,36277.0,142.1211,142.1505,142.0918,142.1211,36277.0
2024-06-04 14:10:00,145.09,145.19,145.08,145.14,52159.0,142.1211,142.2191,142.1113,142.1701,52159.0
2024-06-04 14:15:00,145.15,145.25,145.15,145.21,43286.0,142.1799,142.2779,142.1799,142.2387,43286.0
2024-06-04 14:20:00,145.22,145.41,145.22,145.39,38250.0,142.2485,142.4346,142.2485,142.415,38250.0
2024-06-04 14:25:00,145.4,145.44,145.3,145.44,36128.0,142.4248,142.464,142.3268,142.464,36128.0
2024-06-04 14:30:00,145.44,145.45,145.3,145.31,43520.0,142.464,142.4738,142.3268,142.3366,43520.0
2024-06-04 14:35:00,145.32,145.41,145.32,145.4,29700.0,142.3464,142.4346,142.3464,142.4248,29700.0
2024-06-04 14:40:00,145.41,145.5,145.39,145.49,39371.0,142.4346,142.5227,142.415,142.513,39371.0
2024-06-04 14:45:00,145.49,145.53,145.42,145.46,35041.0,142.513,142.5521,142.4444,142.4836,35041.0
2024-06-04 14:50:00,145.45,145.48,145.38,145.38,27774.0,142.4738,142.5032,142.4052,142.4052,27774.0
2024-06-04 14:55:00,145.38,145.41,145.32,145.36,54742.0,142.4052,142.4346,142.3464,142.3856,54742.0
2024-06-04 15:00:00,145.34,145.35,145.01,145.02,99926.0,142.366,142.3758,142.0428,142.0526,99926.0
2024-06-04 15:05:00,145.02,145.05,144.94,145.02,55061.0,142.0526,142.082,141.9742,142.0526,55061.0
2024-06-04 15:10:00,145.03,145.11,145.02,145.03,39633.0,142.0624,142.1407,142.0526,142.0624,39633.0
2024-06-04 15:15:00,145.03,145.09,145.0,145.0,38951.0,142.0624,142.1211,142.033,142.033,38951.0
2024-06-04 15:20:00,144.99,145.08,144.96,145.07,36643.0,142.0232,142.1113,141.9938,142.1015,36643.0
2024-06-04 15:25:00,145.06,145.13,145.0,145.02,62901.0,142.0918,142.1603,142.033,142.0526,62901.0
2024-06-04 15:30:00,145.02,145.09,144.97,145.06,76409.0,142.0526,142.1211,142.0036,142.0918,76409.0
2024-06-04 15:35:00,145.06,145.09,145.01,145.07,44232.0,142.0918,142.1211,142.0428,142.1015,44232.0
2024-06-04 15:40:00,145.08,145.28,145.08,145.26,164073.0,142.1113,142.3072,142.1113,142.2877,164073.0
2024-06-04 15:45:00,145.25,145.26,145.12,145.16,90542.0,142.2779,142.2877,142.1505,142.1897,90542.0
2024-06-04 15:50:00,145.15,145.31,145.15,145.23,190187.0,142.1799,142.3366,142.1799,142.2583,190187.0
2024-06-04 15:55:00,145.23,145.23,145.11,145.15,416937.0,142.2583,142.2583,142.1407,142.1799,416937.0
2024-06-05 09:30:00,145.3,145.53,144.96,144.98,208056.0,142.3268,142.5521,141.9938,142.0134,208056.0
2024-06-05 09:35:00,144.98,145.14,144.97,145.0,144460.0,142.0134,142.1701,142.0036,142.033,144460.0
2024-06-05 09:40:00,145.01,145.14,144.96,145.06,96647.0,142.0428,142.1701,141.9938,142.0918,96647.0
2024-06-05 09:45:00,145.09,145.09,144.88,144.88,76153.0,142.1211,142.1211,141.9154,141.9154,76153.0
2024-06-05 09:50:00,144.89,144.92,144.7,144.73,65550.0,141.9252,141.9546,141.7391,141.7685,65550.0
2024-06-05 09:55:00,144.73,144.87,144.73,144.83,17721.0,141.7685,141.9056,141.7685,141.8665,17721.0
2024-06-05 10:00:00,144.81,144.81,144.52,144.73,111848.0,141.8469,141.8469,141.5628,141.7685,111848.0
2024-06-05 10:05:00,144.74,144.74,144.49,144.52,64028.0,141.7783,141.7783,141.5334,141.5628,64028.0
2024-06-05 10:10:00,144.51,144.56,144.49,144.54,59460.0,141.553,141.602,141.5334,141.5824,59460.0
2024-06-05 10:15:00,144.56,144.61,144.5,144.55,57217.0,141.602,141.651,141.5432,141.5922,57217.0
2024-06-05 10:20:00,144.56,144.81,144.55,144.64,47067.0,141.602,141.8469,141.5922,141.6803,47067.0
2024-06-05 10:25:00,144.63,144.71,144.55,144.71,40439.0,141.6705,141.7489,141.5922,141.7489,40439.0
2024-06-05 10:30:00,144.71,144.78,144.67,144.74,46788.0,141.7489,141.8175,141.7097,141.7783,46788.0
2024-06-05 10:35:00,144.74,144.92,144.74,144.91,41936.0,141.7783,141.9546,141.7783,141.9448,41936.0
2024-06-05 10:40:00,144.91,144.95,144.81,144.89,29629.0,141.9448,141.984,141.8469,141.9252,29629.0
2024-06-05 10:45:00,144.9,145.12,144.88,145.09,52617.0,141.935,142.1505,141.9154,142.1211,52617.0
2024-06-05 10:50:00,145.09,145.24,145.08,145.24,129846.0,142.1211,142.2681,142.1113,142.2681,129846.0
2024-06-05 10:55:00,145.25,145.31,145.23,145.29,21777.0,142.2779,142.3366,142.2583,142.317,21777.0
2024-06-05 11:00:00,145.29,145.44,145.29,145.41,40134.0,142.317,142.464,142.317,142.4346,40134.0
2024-06-05 11:05:00,145.42,145.47,145.31,145.33,31852.0,142.4444,142.4934,142.3366,142.3562,31852.0
2024-06-05 11:10:00,145.31,145.51,145.31,145.5,24823.0,142.3366,142.5325,142.3366,142.5227,24823.0
2024-06-05 11:15:00,145.5,145.61,145.47,145.5,30697.0,142.5227,142.6305,142.4934,142.5227,30697.0
2024-06-05 11:20:00,145.51,145.51,145.43,145.44,43420.0,142.5325,142.5325,142.4542,142.464,43420.0
2024-06-05 11:25:00,145.44,145.59,145.43,145.58,72133.0,142.464,142.6109,142.4542,142.6011,72133.0
2024-06-05 11:30:00,145.58,145.6,145.54,145.57,18784.0,142.6011,142.6207,142.5619,142.5913,18784.0
2024-06-05 11:35:00,145.58,145.6,145.52,145.55,104907.0,142.6011,142.6207,142.5423,142.5717,104907.0
2024-06-05 11:40:00,145.56,145.65,145.55,145.62,23988.0,142.5815,142.6697,142.5717,142.6403,23988.0
2024-06-05 11:45:00,145.61,145.64,145.55,145.55,45850.0,142.6305,142.6599,142.5717,142.5717,45850.0
2024-06-05 11:50:00,145.55,145.61,145.52,145.56,40343.0,142.5717,142.6305,142.5423,142.5815,40343.0
2024-06-05 11:55:00,145.56,145.62,145.51,145.58,56732.0,142.5815,142.6403,142.5325,142.6011,56732.0
2024-06-05 12:00:00,145.58,145.6,145.5,145.5,21768.0,142.6011,142.6207,142.5227,142.5227,21768.0
2024-06-05 12:05:00,145.5,145.54,145.46,145.51,33125.0,142.5227,142.5619,142.4836,142.5325,33125.0
2024-06-05 12:10:00,145.51,145.58,145.5,145.54,37926.0,142.5325,142.6011,142.5227,142.5619,37926.0
2024-06-05 12:15:00,145.54,145.55,145.48,145.5,14449.0,142.5619,142.5717,142.5032,142.5227,14449.0
2024-06-05 12:20:00,145.5,145.64,145.5,145.63,14794.0,142.5227,142.6599,142.5227,142.6501,14794.0
2024-06-05 12:25:00,145.64,145.69,145.62,145.68,15048.0,142.6599,142.7089,142.6403,142.6991,15048.0
2024-06-05 12:30:00,145.69,145.78,145.68,145.78,31484.0,142.7089,142.797,142.6991,142.797,31484.0
2024-06-05 12:35:00,145.78,145.86,145.78,145.81,22492.0,142.797,142.8754,142.797,142.8264,22492.0
2024-06-05 12:40:00,145.82,145.83,145.77,145.8,18112.0,142.8362,142.846,142.7872,142.8166,18112.0
2024-06-05 12:45:00,145.8,145.8,145.75,145.8,14238.0,142.8166,142.8166,142.7676,142.8166,14238.0
2024-06-05 12:50:00,145.81,145.86,145.77,145.78,29853.0,142.8264,142.8754,142.7872,142.797,29853.0
2024-06-05 12:55:00,145.77,145.8,145.73,145.73,14652.0,142.7872,142.8166,142.748,142.748,14652.0
2024-06-05 13:00:00,145.74,145.81,145.7,145.8,29603.0,142.7578,142.8264,142.7187,142.8166,29603.0
2024-06-05 13:05:00,145.79,145.84,145.77,145.77,20330.0,142.8068,142.8558,142.7872,142.7872,20330.0
2024-06-05 13:10:00,145.78,145.79,145.72,145.73,25501.0,142.797,142.8068,142.7382,142.748,25501.0
2024-06-05 13:15:00,145.72,145.74,145.69,145.71,77941.0,142.7382,142.7578,142.7089,142.7285,77941.0
2024-06-05 13:20:00,145.71,145.76,145.65,145.73,24013.0,142.7285,142.7774,142.6697,142.748,24013.0
2024-06-05 13:25:00,145.72,145.79,145.68,145.78,13597.0,142.7382,142.8068,142.6991,142.797,13597.0
2024-06-05 13:30:00,145.78,145.8,145.69,145.69,18141.0,142.797,142.8166,142.7089,142.7089,18141.0
2024-06-05 13:35:00,145.69,145.75,145.68,145.74,19374.0,142.7089,142.7676,142.6991,142.7578,19374.0
2024-06-05 13:40:00,145.75,145.78,145.73,145.75,17047.0,142.7676,142.797,142.748,142.7676,17047.0
2024-06-05 13:45:00,145.76,145.83,145.75,145.82,23057.0,142.7774,142.846,142.7676,142.8362,23057.0
2024-06-05 13:50:00,145.82,145.86,145.8,145.84,15433.0,142.8362,142.8754,142.8166,142.8558,15433.0
2024-06-05 13:55:00,145.84,145.85,145.79,145.8,15073.0,142.8558,142.8656,142.8068,142.8166,15073.0
2024-06-05 14:00:00,145.79,145.83,145.76,145.8,15764.0,142.8068,142.846,142.7774,142.8166,15764.0
2024-06-05 14:05:00,145.81,145.82,145.74,145.8,22024.0,142.8264,142.8362,142.7578,142.8166,22024.0
2024-06-05 14:10:00,145.81,145.82,145.74,145.75,19241.0,142.8264,142.8362,142.7578,142.7676,19241.0
2024-06-05 14:15:00,145.74,145.75,145.68,145.71,21136.0,142.7578,142.7676,142.6991,142.7285,21136.0
2024-06-05 14:20:00,145.72,145.78,145.7,145.75,19521.0,142.7382,142.797,142.7187,142.7676,19521.0
2024-06-05 14:25:00,145.75,145.82,145.75,145.81,16444.0,142.7676,142.8362,142.7676,142.8264,16444.0
2024-06-05 14:30:00,145.81,145.9,145.8,145.87,24489.0,142.8264,142.9146,142.8166,142.8852,24489.0
2024-06-05 14:35:00,145.87,145.91,145.83,145.83,29549.0,142.8852,142.9244,142.846,142.846,29549.0
2024-06-05 14:40:00,145.84,145.88,145.84,145.88,138731.0,142.8558,142.895,142.8558,142.895,138731.0
2024-06-05 14:45:00,145.87,145.87,145.77,145.78,96055.0,142.8852,142.8852,142.7872,142.797,96055.0
2024-06-05 14:50:00,145.79,145.8,145.78,145.78,19877.0,142.8068,142.8166,142.797,142.797,19877.0
2024-06-05 14:55:00,145.77,145.8,145.75,145.78,54164.0,142.7872,142.8166,142.7676,142.797,54164.0
2024-06-05 15:00:00,145.77,145.81,145.71,145.71,62144.0,142.7872,142.8264,142.7285,142.7285,62144.0
2024-06-05 15:05:00,145.72,145.74,145.67,145.68,27015.0,142.7382,142.7578,142.6893,142.6991,27015.0
2024-06-05 15:10:00,145.69,145.74,145.67,145.73,165900.0,142.7089,142.7578,142.6893,142.748,165900.0
2024-06-05 15:15:00,145.73,145.79,145.72,145.76,64177.0,142.748,142.8068,142.7382,142.7774,64177.0
2024-06-05 15:20:00,145.77,145.81,145.72,145.75,79389.0,142.7872,142.8264,142.7382,142.7676,79389.0
2024-06-05 15:25:00,145.75,145.77,145.68,145.69,111779.0,142.7676,142.7872,142.6991,142.7089,111779.0
2024-06-05 15:30:00,145.69,145.77,145.66,145.75,86423.0,142.7089,142.7872,142.6795,142.7676,86423.0
2024-06-05 15:35:00,145.74,145.77,145.7,145.72,53281.0,142.7578,142.7872,142.7187,142.7382,53281.0
2024-06-05 15:40:00,145.73,145.78,145.72,145.74,60993.0,142.748,142.797,142.7382,142.7578,60993.0
2024-06-05 15:45:00,145.74,145.79,145.71,145.75,102723.0,142.7578,142.8068,142.7285,142.7676,102723.0
2024-06-05 15:50:00,145.74,145.95,145.67,145.92,187406.0,142.7578,142.9635,142.6893,142.9342,187406.0
2024-06-05 15:55:00,145.93,145.93,145.76,145.79,494607.0,142.9439,142.9439,142.7774,142.8068,494607.0
2024-06-06 09:30:00,145.7,145.7,145.2,145.27,155496.0,142.7187,142.7187,142.2289,142.2975,155496.0
2024-06-06 09:35:00,145.25,145.41,145.18,145.36,187675.0,142.2779,142.4346,142.2093,142.3856,187675.0
2024-06-06 09:40:00,145.34,145.73,145.33,145.65,52082.0,142.366,142.748,142.3562,142.6697,52082.0
2024-06-06 09:45:00,145.66,146.21,145.66,146.19,47314.0,142.6795,143.2182,142.6795,143.1986,47314.0
2024-06-06 09:50:00,146.18,146.31,146.11,146.28,37700.0,143.1888,143.3162,143.1203,143.2868,37700.0
2024-06-06 09:55:00,146.28,146.49,146.28,146.42,46602.0,143.2868,143.4925,143.2868,143.4239,46602.0
2024-06-06 10:00:00,146.43,146.48,146.29,146.37,99451.0,143.4337,143.4827,143.2966,143.3749,99451.0
2024-06-06 10:05:00,146.37,146.4,146.2,146.39,76991.0,143.3749,143.4043,143.2084,143.3945,76991.0
2024-06-06 10:10:00,146.4,146.42,146.25,146.32,43595.0,143.4043,143.4239,143.2574,143.326,43595.0
2024-06-06 10:15:00,146.33,146.5,146.33,146.49,121835.0,143.3358,143.5023,143.3358,143.4925,121835.0
2024-06-06 10:20:00,146.49,146.58,146.46,146.57,69686.0,143.4925,143.5806,143.4631,143.5709,69686.0
2024-06-06 10:25:00,146.57,146.58,146.48,146.54,85596.0,143.5709,143.5806,143.4827,143.5415,85596.0
2024-06-06 10:30:00,146.54,146.54,146.22,146.24,37389.0,143.5415,143.5415,143.228,143.2476,37389.0
2024-06-06 10:35:00,146.25,146.25,146.1,146.15,21885.0,143.2574,143.2574,143.1105,143.1594,21885.0
2024-06-06 10:40:00,146.16,146.21,146.06,146.17,37834.0,143.1692,143.2182,143.0713,143.179,37834.0
2024-06-06 10:45:00,146.19,146.22,146.11,146.18,47023.0,143.1986,143.228,143.1203,143.1888,47023.0
2024-06-06 10:50:00,146.17,146.21,146.13,146.17,65458.0,143.179,143.2182,143.1399,143.179,65458.0
2024-06-06 10:55:00,146.17,146.21,146.15,146.16,20096.0,143.179,143.2182,143.1594,143.1692,20096.0
2024-06-06 11:00:00,146.15,146.2,146.07,146.16,32147.0,143.1594,143.2084,143.0811,143.1692,32147.0
2024-06-06 11:05:00,146.16,146.25,146.15,146.24,22012.0,143.1692,143.2574,143.1594,143.2476,22012.0
2024-06-06 11:10:00,146.24,146.29,146.22,146.27,36836.0,143.2476,143.2966,143.228,143.277,36836.0
2024-06-06 11:15:00,146.26,146.28,146.22,146.25,28046.0,143.2672,143.2868,143.228,143.2574,28046.0
2024-06-06 11:20:00,146.26,146.3,146.21,146.24,33792.0,143.2672,143.3064,143.2182,143.2476,33792.0
2024-06-06 11:25:00,146.25,146.28,146.23,146.24,22687.0,143.2574,143.2868,143.2378,143.2476,22687.0
2024-06-06 11:30:00,146.24,146.32,146.21,146.21,51635.0,143.2476,143.326,143.2182,143.2182,51635.0
2024-06-06 11:35:00,146.2,146.2,146.13,146.18,30689.0,143.2084,143.2084,143.1399,143.1888,30689.0
2024-06-06 11:40:00,146.17,146.2,146.15,146.18,31294.0,143.179,143.2084,143.1594,143.1888,31294.0
2024-06-06 11:45:00,146.18,146.24,146.16,146.18,9437.0,143.1888,143.2476,143.1692,143.1888,9437.0
2024-06-06 11:50:00,146.18,146.2,146.14,146.2,133242.0,143.1888,143.2084,143.1497,143.2084,133242.0
2024-06-06 11:55:00,146.22,146.25,146.17,146.19,20638.0,143.228,143.2574,143.179,143.1986,20638.0
2024-06-06 12:00:00,146.18,146.19,146.13,146.13,15984.0,143.1888,143.1986,143.1399,143.1399,15984.0
2024-06-06 12:05:00,146.12,146.13,146.04,146.05,36352.0,143.1301,143.1399,143.0517,143.0615,36352.0
2024-06-06 12:10:00,146.04,146.04,145.99,146.02,27983.0,143.0517,143.0517,143.0027,143.0321,27983.0
2024-06-06 12:15:00,146.03,146.05,145.98,146.03,23477.0,143.0419,143.0615,142.9929,143.0419,23477.0
2024-06-06 12:20:00,146.03,146.09,145.98,146.08,20816.0,143.0419,143.1007,142.9929,143.0909,20816.0
2024-06-06 12:25:00,146.08,146.08,146.02,146.05,15405.0,143.0909,143.0909,143.0321,143.0615,15405.0
2024-06-06 12:30:00,146.06,146.07,146.02,146.03,39115.0,143.0713,143.0811,143.0321,143.0419,39115.0
2024-06-06 12:35:00,146.03,146.09,146.02,146.08,38392.0,143.0419,143.1007,143.0321,143.0909,38392.0
2024-06-06 12:40:00,146.08,146.1,145.94,145.95,149984.0,143.0909,143.1105,142.9537,142.9635,149984.0
2024-06-06 12:45:00,145.95,145.95,145.84,145.87,194689.0,142.9635,142.9635,142.8558,142.8852,194689.0
2024-06-06 12:50:00,145.88,145.89,145.83,145.84,85635.0,142.895,142.9048,142.846,142.8558,85635.0
2024-06-06 12:55:00,145.84,145.85,145.79,145.81,43523.0,142.8558,142.8656,142.8068,142.8264,43523.0
2024-06-06 13:00:00,145.81,145.83,145.75,145.79,36113.0,142.8264,142.846,142.7676,142.8068,36113.0
2024-06-06 13:05:00,145.8,145.83,145.77,145.78,18181.0,142.8166,142.846,142.7872,142.797,18181.0
2024-06-06 13:10:00,145.78,145.86,145.78,145.85,38842.0,142.797,142.8754,142.797,142.8656,38842.0
2024-06-06 13:15:00,145.84,145.89,145.84,145.87,91836.0,142.8558,142.9048,142.8558,142.8852,91836.0
2024-06-06 13:20:00,145.88,145.91,145.83,145.9,34216.0,142.895,142.9244,142.846,142.9146,34216.0
2024-06-06 13:25:00,145.91,145.96,145.9,145.92,47155.0,142.9244,142.9733,142.9146,142.9342,47155.0
2024-06-06 13:30:00,145.92,145.93,145.89,145.91,19616.0,142.9342,142.9439,142.9048,142.9244,19616.0
2024-06-06 13:35:00,145.91,145.94,145.89,145.92,21184.0,142.9244,142.9537,142.9048,142.9342,21184.0
2024-06-06 13:40:00,145.93,145.97,145.9,145.97,8465.0,142.9439,142.9831,142.9146,142.9831,8465.0
2024-06-06 13:45:00,145.96,145.98,145.92,145.97,55684.0,142.9733,142.9929,142.9342,142.9831,55684.0
2024-06-06 13:50:00,145.98,146.01,145.95,145.97,20030.0,142.9929,143.0223,142.9635,142.9831,20030.0
2024-06-06 13:55:00,145.97,145.97,145.92,145.94,50083.0,142.9831,142.9831,142.9342,142.9537,50083.0
2024-06-06 14:00:00,145.94,145.96,145.91,145.92,10339.0,142.9537,142.9733,142.9244,142.9342,10339.0
2024-06-06 14:05:00,145.92,145.92,145.69,145.69,33100.0,142.9342,142.9342,142.7089,142.7089,33100.0
2024-06-06 14:10:00,145.68,145.78,145.66,145.76,39550.0,142.6991,142.797,142.6795,142.7774,39550.0
2024-06-06 14:15:00,145.77,145.89,145.73,145.88,26013.0,142.7872,142.9048,142.748,142.895,26013.0
2024-06-06 14:20:00,145.89,145.94,145.85,145.93,8404.0,142.9048,142.9537,142.8656,142.9439,8404.0
2024-06-06 14:25:00,145.93,145.94,145.9,145.94,12655.0,142.9439,142.9537,142.9146,142.9537,12655.0
2024-06-06 14:30:00,145.95,145.96,145.88,145.96,19955.0,142.9635,142.9733,142.895,142.9733,19955.0
2024-06-06 14:35:00,145.96,146.03,145.96,146.03,15911.0,142.9733,143.0419,142.9733,143.0419,15911.0
2024-06-06 14:40:00,146.03,146.1,146.03,146.06,23105.0,143.0419,143.1105,143.0419,143.0713,23105.0
2024-06-06 14:45:00,146.06,146.15,146.05,146.15,26487.0,143.0713,143.1594,143.0615,143.1594,26487.0
2024-06-06 14:50:00,146.15,146.25,146.14,146.25,20462.0,143.1594,143.2574,143.1497,143.2574,20462.0
2024-06-06 14:55:00,146.26,146.29,146.24,146.28,54522.0,143.2672,143.2966,143.2476,143.2868,54522.0
2024-06-06 15:00:00,146.28,146.28,146.23,146.25,104482.0,143.2868,143.2868,143.2378,143.2574,104482.0
2024-06-06 15:05:00,146.25,146.31,146.25,146.31,24053.0,143.2574,143.3162,143.2574,143.3162,24053.0
2024-06-06 15:10:00,146.31,146.35,146.24,146.25,97936.0,143.3162,143.3554,143.2476,143.2574,97936.0
2024-06-06 15:15:00,146.25,146.28,146.24,146.27,23516.0,143.2574,143.2868,143.2476,143.277,23516.0
2024-06-06 15:20:00,146.27,146.29,146.23,146.28,28094.0,143.277,143.2966,143.2378,143.2868,28094.0
2024-06-06 15:25:00,146.29,146.36,146.28,146.34,126179.0,143.2966,143.3651,143.2868,143.3456,126179.0
2024-06-06 15:30:00,146.34,146.35,146.29,146.3,31347.0,143.3456,143.3554,143.2966,143.3064,31347.0
2024-06-06 15:35:00,146.29,146.38,146.27,146.3,113656.0,143.2966,143.3847,143.277,143.3064,113656.0
2024-06-06 15:40:00,146.31,146.32,146.24,146.27,38737.0,143.3162,143.326,143.2476,143.277,38737.0
2024-06-06 15:45:00,146.28,146.29,146.22,146.23,91523.0,143.2868,143.2966,143.228,143.2378,91523.0
2024-06-06 15:50:00,146.23,146.25,146.14,146.19,124412.0,143.2378,143.2574,143.1497,143.1986,124412.0
2024-06-06 15:55:00,146.19,146.29,146.14,146.29,450366.0,143.1986,143.2966,143.1497,143.2966,450366.0
2024-06-07 09:30:00,146.08,146.25,145.99,146.19,141598.0,143.0909,143.2574,143.0027,143.1986,141598.0
2024-06-07 09:35:00,146.2,146.25,145.96,146.15,93314.0,143.2084,143.2574,142.9733,143.1594,93314.0
2024-06-07 09:40:00,146.13,146.32,146.13,146.2,70620.0,143.1399,143.326,143.1399,143.2084,70620.0
2024-06-07 09:45:00,146.2,146.31,146.1,146.25,93121.0,143.2084,143.3162,143.1105,143.2574,93121.0
2024-06-07 09:50:00,146.26,146.41,146.21,146.4,69877.0,143.2672,143.4141,143.2182,143.4043,69877.0
2024-06-07 09:55:00,146.39,146.71,146.26,146.66,73164.0,143.3945,143.708,143.2672,143.659,73164.0
2024-06-07 10:00:00,146.67,146.79,146.62,146.74,95600.0,143.6688,143.7864,143.6198,143.7374,95600.0
2024-06-07 10:05:00,146.74,146.76,146.58,146.61,164828.0,143.7374,143.757,143.5806,143.61,164828.0
2024-06-07 10:10:00,146.61,146.73,146.58,146.7,47267.0,143.61,143.7276,143.5806,143.6982,47267.0
2024-06-07 10:15:00,146.71,146.76,146.64,146.73,34453.0,143.708,143.757,143.6394,143.7276,34453.0
2024-06-07 10:20:00,146.73,146.85,146.73,146.77,65339.0,143.7276,143.8451,143.7276,143.7668,65339.0
2024-06-07 10:25:00,146.76,146.89,146.74,146.88,43141.0,143.757,143.8843,143.7374,143.8745,43141.0
2024-06-07 10:30:00,146.87,146.92,146.75,146.78,56880.0,143.8647,143.9137,143.7472,143.7766,56880.0
2024-06-07 10:35:00,146.77,147.01,146.76,146.94,44562.0,143.7668,144.0018,143.757,143.9333,44562.0
2024-06-07 10:40:00,146.96,147.04,146.96,147.02,40275.0,143.9529,144.0312,143.9529,144.0116,40275.0
2024-06-07 10:45:00,147.02,147.16,147.01,147.1,62723.0,144.0116,144.1488,144.0018,144.09,62723.0
2024-06-07 10:50:00,147.1,147.1,146.98,147.01,47738.0,144.09,144.09,143.9725,144.0018,47738.0
2024-06-07 10:55:00,147.0,147.0,146.89,146.91,229733.0,143.9921,143.9921,143.8843,143.9039,229733.0
2024-06-07 11:00:00,146.89,146.9,146.69,146.75,94060.0,143.8843,143.8941,143.6884,143.7472,94060.0
2024-06-07 11:05:00,146.75,146.75,146.65,146.74,56906.0,143.7472,143.7472,143.6492,143.7374,56906.0
2024-06-07 11:10:00,146.72,146.76,146.65,146.76,34936.0,143.7178,143.757,143.6492,143.757,34936.0
2024-06-07 11:15:00,146.76,146.79,146.7,146.71,37696.0,143.757,143.7864,143.6982,143.708,37696.0
2024-06-07 11:20:00,146.72,146.87,146.66,146.86,33626.0,143.7178,143.8647,143.659,143.8549,33626.0
2024-06-07 11:25:00,146.87,146.92,146.83,146.88,23493.0,143.8647,143.9137,143.8255,143.8745,23493.0
2024-06-07 11:30:00,146.88,146.95,146.87,146.9,36275.0,143.8745,143.9431,143.8647,143.8941,36275.0
2024-06-07 11:35:00,146.9,146.92,146.79,146.8,258780.0,143.8941,143.9137,143.7864,143.7961,258780.0
2024-06-07 11:40:00,146.8,146.84,146.77,146.78,71502.0,143.7961,143.8353,143.7668,143.7766,71502.0
2024-06-07 11:45:00,146.78,146.82,146.75,146.78,29340.0,143.7766,143.8157,143.7472,143.7766,29340.0
2024-06-07 11:50:00,146.78,146.79,146.7,146.75,22331.0,143.7766,143.7864,143.6982,143.7472,22331.0
2024-06-07 11:55:00,146.76,146.88,146.76,146.87,46154.0,143.757,143.8745,143.757,143.8647,46154.0
2024-06-07 12:00:00,146.87,146.91,146.84,146.9,89913.0,143.8647,143.9039,143.8353,143.8941,89913.0
2024-06-07 12:05:00,146.9,146.95,146.89,146.93,46969.0,143.8941,143.9431,143.8843,143.9235,46969.0
2024-06-07 12:10:00,146.93,146.94,146.9,146.91,33258.0,143.9235,143.9333,143.8941,143.9039,33258.0
2024-06-07 12:15:00,146.93,146.97,146.92,146.94,38874.0,143.9235,143.9627,143.9137,143.9333,38874.0
2024-06-07 12:20:00,146.95,147.0,146.91,146.92,15527.0,143.9431,143.9921,143.9039,143.9137,15527.0
2024-06-07 12:25:00,146.92,146.93,146.84,146.89,21465.0,143.9137,143.9235,143.8353,143.8843,21465.0
2024-06-07 12:30:00,146.89,146.99,146.84,146.84,19470.0,143.8843,143.9823,143.8353,143.8353,19470.0
2024-06-07 12:35:00,146.84,146.84,146.69,146.74,23919.0,143.8353,143.8353,143.6884,143.7374,23919.0
2024-06-07 12:40:00,146.75,146.76,146.68,146.73,14074.0,143.7472,143.757,143.6786,143.7276,14074.0
2024-06-07 12:45:00,146.73,146.74,146.63,146.67,15337.0,143.7276,143.7374,143.6296,143.6688,15337.0
2024-06-07 12:50:00,146.67,146.77,146.63,146.77,30118.0,143.6688,143.7668,143.6296,143.7668,30118.0
2024-06-07 12:55:00,146.77,146.87,146.75,146.86,57338.0,143.7668,143.8647,143.7472,143.8549,57338.0
2024-06-07 13:00:00,146.86,146.86,146.73,146.73,19393.0,143.8549,143.8549,143.7276,143.7276,19393.0
2024-06-07 13:05:00,146.73,146.84,146.73,146.8,24655.0,143.7276,143.8353,143.7276,143.7961,24655.0
2024-06-07 13:10:00,146.81,146.83,146.75,146.75,15458.0,143.8059,143.8255,143.7472,143.7472,15458.0
2024-06-07 13:15:00,146.76,146.78,146.74,146.76,8399.0,143.757,143.7766,143.7374,143.757,8399.0
2024-06-07 13:20:00,146.75,146.91,146.73,146.88,22037.0,143.7472,143.9039,143.7276,143.8745,22037.0
2024-06-07 13:25:00,146.88,146.89,146.71,146.72,22510.0,143.8745,143.8843,143.708,143.7178,22510.0
2024-06-07 13:30:00,146.71,146.75,146.69,146.74,19292.0,143.708,143.7472,143.6884,143.7374,19292.0
2024-06-07 13:35:00,146.75,146.77,146.67,146.69,14330.0,143.7472,143.7668,143.6688,143.6884,14330.0
2024-06-07 13:40:00,146.68,146.72,146.63,146.72,23083.0,143.6786,143.7178,143.6296,143.7178,23083.0
2024-06-07 13:45:00,146.72,146.75,146.69,146.73,24208.0,143.7178,143.7472,143.6884,143.7276,24208.0
2024-06-07 13:50:00,146.73,146.78,146.71,146.71,19124.0,143.7276,143.7766,143.708,143.708,19124.0
2024-06-07 13:55:00,146.71,146.75,146.68,146.68,14598.0,143.708,143.7472,143.6786,143.6786,14598.0
2024-06-07 14:00:00,146.67,146.67,146.53,146.53,50963.0,143.6688,143.6688,143.5317,143.5317,50963.0
2024-06-07 14:05:00,146.53,146.53,146.38,146.45,61570.0,143.5317,143.5317,143.3847,143.4533,61570.0
2024-06-07 14:10:00,146.43,146.46,146.37,146.39,55233.0,143.4337,143.4631,143.3749,143.3945,55233.0
2024-06-07 14:15:00,146.38,146.45,146.35,146.44,28594.0,143.3847,143.4533,143.3554,143.4435,28594.0
2024-06-07 14:20:00,146.44,146.58,146.44,146.58,23037.0,143.4435,143.5806,143.4435,143.5806,23037.0
2024-06-07 14:25:00,146.57,146.65,146.56,146.62,23375.0,143.5709,143.6492,143.5611,143.6198,23375.0
2024-06-07 14:30:00,146.61,146.65,146.57,146.57,27030.0,143.61,143.6492,143.5709,143.5709,27030.0
2024-06-07 14:35:00,146.57,146.67,146.56,146.66,17555.0,143.5709,143.6688,143.5611,143.659,17555.0
2024-06-07 14:40:00,146.66,146.78,146.65,146.78,18247.0,143.659,143.7766,143.6492,143.7766,18247.0
2024-06-07 14:45:00,146.78,146.8,146.74,146.77,23193.0,143.7766,143.7961,143.7374,143.7668,23193.0
2024-06-07 14:50:00,146.78,146.79,146.72,146.78,27017.0,143.7766,143.7864,143.7178,143.7766,27017.0
2024-06-07 14:55:00,146.78,146.79,146.74,146.76,17361.0,143.7766,143.7864,143.7374,143.757,17361.0
2024-06-07 15:00:00,146.75,146.85,146.68,146.81,37497.0,143.7472,143.8451,143.6786,143.8059,37497.0
2024-06-07 15:05:00,146.81,146.82,146.67,146.68,41604.0,143.8059,143.8157,143.6688,143.6786,41604.0
2024-06-07 15:10:00,146.69,146.73,146.59,146.62,46117.0,143.6884,143.7276,143.5904,143.6198,46117.0
2024-06-07 15:15:00,146.63,146.71,146.6,146.61,36269.0,143.6296,143.708,143.6002,143.61,36269.0
2024-06-07 15:20:00,146.62,146.65,146.56,146.59,62329.0,143.6198,143.6492,143.5611,143.5904,62329.0
2024-06-07 15:25:00,146.6,146.67,146.55,146.63,41377.0,143.6002,143.6688,143.5513,143.6296,41377.0
2024-06-07 15:30:00,146.63,146.72,146.59,146.66,98178.0,143.6296,143.7178,143.5904,143.659,98178.0
2024-06-07 15:35:00,146.65,146.67,146.53,146.55,59485.0,143.6492,143.6688,143.5317,143.5513,59485.0
2024-06-07 15:40:00,146.55,146.59,146.5,146.52,100236.0,143.5513,143.5904,143.5023,143.5219,100236.0
2024-06-07 15:45:00,146.51,146.53,146.43,146.45,60335.0,143.5121,143.5317,143.4337,143.4533,60335.0
2024-06-07 15:50:00,146.44,146.56,146.4,146.55,109327.0,143.4435,143.5611,143.4043,143.5513,109327.0
2024-06-07 15:55:00,146.53,146.56,146.37,146.42,343312.0,143.5317,143.5611,143.3749,143.4239,343312.0
2024-06-10 09:30:00,146.2,146.2,145.75,145.91,175941.0,143.2084,143.2084,142.7676,142.9244,175941.0
2024-06-10 09:35:00,145.91,145.96,145.67,145.74,86040.0,142.9244,142.9733,142.6893,142.7578,86040.0
2024-06-10 09:40:00,145.75,146.06,145.73,146.06,57131.0,142.7676,143.0713,142.748,143.0713,57131.0
2024-06-10 09:45:00,146.05,146.08,145.88,146.05,104940.0,143.0615,143.0909,142.895,143.0615,104940.0
2024-06-10 09:50:00,146.06,146.27,146.06,146.16,128233.0,143.0713,143.277,143.0713,143.1692,128233.0
2024-06-10 09:55:00,146.16,146.26,146.07,146.24,80101.0,143.1692,143.2672,143.0811,143.2476,80101.0
2024-06-10 10:00:00,146.24,146.26,146.14,146.26,159733.0,143.2476,143.2672,143.1497,143.2672,159733.0
2024-06-10 10:05:00,146.27,146.39,146.23,146.25,94714.0,143.277,143.3945,143.2378,143.2574,94714.0
2024-06-10 10:10:00,146.25,146.26,146.11,146.16,38240.0,143.2574,143.2672,143.1203,143.1692,38240.0
2024-06-10 10:15:00,146.16,146.22,146.04,146.06,33256.0,143.1692,143.228,143.0517,143.0713,33256.0
2024-06-10 10:20:00,146.07,146.09,145.99,146.07,68048.0,143.0811,143.1007,143.0027,143.0811,68048.0
2024-06-10 10:25:00,146.06,146.06,145.88,145.89,21204.0,143.0713,143.0713,142.895,142.9048,21204.0
2024-06-10 10:30:00,145.9,146.05,145.88,146.03,83057.0,142.9146,143.0615,142.895,143.0419,83057.0
2024-06-10 10:35:00,146.03,146.03,145.9,145.94,32221.0,143.0419,143.0419,142.9146,142.9537,32221.0
2024-06-10 10:40:00,145.95,145.96,145.79,145.9,78887.0,142.9635,142.9733,142.8068,142.9146,78887.0
2024-06-10 10:45:00,145.89,145.92,145.85,145.89,56976.0,142.9048,142.9342,142.8656,142.9048,56976.0
2024-06-10 10:50:00,145.88,145.99,145.88,145.9,64198.0,142.895,143.0027,142.895,142.9146,64198.0
2024-06-10 10:55:00,145.9,145.9,145.74,145.75,51736.0,142.9146,142.9146,142.7578,142.7676,51736.0
2024-06-10 11:00:00,145.75,145.83,145.73,145.83,33510.0,142.7676,142.846,142.748,142.846,33510.0
2024-06-10 11:05:00,145.83,145.93,145.82,145.92,29680.0,142.846,142.9439,142.8362,142.9342,29680.0
2024-06-10 11:10:00,145.92,145.93,145.79,145.81,34346.0,142.9342,142.9439,142.8068,142.8264,34346.0
2024-06-10 11:15:00,145.81,145.82,145.75,145.77,34818.0,142.8264,142.8362,142.7676,142.7872,34818.0
2024-06-10 11:20:00,145.78,145.82,145.73,145.74,22233.0,142.797,142.8362,142.748,142.7578,22233.0
2024-06-10 11:25:00,145.74,145.81,145.73,145.8,53924.0,142.7578,142.8264,142.748,142.8166,53924.0
2024-06-10 11:30:00,145.8,145.86,145.77,145.78,54213.0,142.8166,142.8754,142.7872,142.797,54213.0
2024-06-10 11:35:00,145.78,145.79,145.71,145.74,32149.0,142.797,142.8068,142.7285,142.7578,32149.0
2024-06-10 11:40:00,145.74,145.8,145.73,145.8,35741.0,142.7578,142.8166,142.748,142.8166,35741.0
2024-06-10 11:45:00,145.8,145.86,145.78,145.82,29092.0,142.8166,142.8754,142.797,142.8362,29092.0
2024-06-10 11:50:00,145.83,145.87,145.82,145.85,78848.0,142.846,142.8852,142.8362,142.8656,78848.0
2024-06-10 11:55:00,145.85,145.88,145.77,145.82,22775.0,142.8656,142.895,142.7872,142.8362,22775.0
2024-06-10 12:00:00,145.82,145.87,145.79,145.83,25482.0,142.8362,142.8852,142.8068,142.846,25482.0
2024-06-10 12:05:00,145.82,145.83,145.79,145.79,13174.0,142.8362,142.846,142.8068,142.8068,13174.0
2024-06-10 12:10:00,145.79,145.8,145.75,145.78,62644.0,142.8068,142.8166,142.7676,142.797,62644.0
2024-06-10 12:15:00,145.78,145.8,145.74,145.74,39372.0,142.797,142.8166,142.7578,142.7578,39372.0
2024-06-10 12:20:00,145.75,145.89,145.74,145.87,29768.0,142.7676,142.9048,142.7578,142.8852,29768.0
2024-06-10 12:25:00,145.88,145.93,145.85,145.9,119110.0,142.895,142.9439,142.8656,142.9146,119110.0
2024-06-10 12:30:00,145.9,145.9,145.85,145.86,48634.0,142.9146,142.9146,142.8656,142.8754,48634.0
2024-06-10 12:35:00,145.86,145.9,145.83,145.88,25016.0,142.8754,142.9146,142.846,142.895,25016.0
2024-06-10 12:40:00,145.88,145.95,145.88,145.91,27183.0,142.895,142.9635,142.895,142.9244,27183.0
2024-06-10 12:45:00,145.92,145.95,145.89,145.91,25951.0,142.9342,142.9635,142.9048,142.9244,25951.0
2024-06-10 12:50:00,145.91,145.97,145.9,145.95,17652.0,142.9244,142.9831,142.9146,142.9635,17652.0
2024-06-10 12:55:00,145.96,145.96,145.89,145.9,23591.0,142.9733,142.9733,142.9048,142.9146,23591.0
2024-06-10 13:00:00,145.91,145.91,145.84,145.89,62661.0,142.9244,142.9244,142.8558,142.9048,62661.0
2024-06-10 13:05:00,145.88,145.91,145.83,145.86,41805.0,142.895,142.9244,142.846,142.8754,41805.0
2024-06-10 13:10:00,145.85,145.92,145.84,145.91,47117.0,142.8656,142.9342,142.8558,142.9244,47117.0
2024-06-10 13:15:00,145.91,145.96,145.89,145.95,14767.0,142.9244,142.9733,142.9048,142.9635,14767.0
2024-06-10 13:20:00,145.96,146.04,145.96,145.98,19759.0,142.9733,143.0517,142.9733,142.9929,19759.0
2024-06-10 13:25:00,145.99,146.04,145.98,146.03,16073.0,143.0027,143.0517,142.9929,143.0419,16073.0
2024-06-10 13:30:00,146.04,146.04,145.99,146.01,16179.0,143.0517,143.0517,143.0027,143.0223,16179.0
2024-06-10 13:35:00,146.01,146.15,146.0,146.11,27146.0,143.0223,143.1594,143.0125,143.1203,27146.0
2024-06-10 13:40:00,146.11,146.23,146.1,146.23,50293.0,143.1203,143.2378,143.1105,143.2378,50293.0
2024-06-10 13:45:00,146.23,146.38,146.22,146.33,39663.0,143.2378,143.3847,143.228,143.3358,39663.0
2024-06-10 13:50:00,146.36,146.36,146.26,146.32,16354.0,143.3651,143.3651,143.2672,143.326,16354.0
2024-06-10 13:55:00,146.33,146.35,146.28,146.29,16375.0,143.3358,143.3554,143.2868,143.2966,16375.0
2024-06-10 14:00:00,146.29,146.34,146.29,146.34,17738.0,143.2966,143.3456,143.2966,143.3456,17738.0
2024-06-10 14:05:00,146.34,146.44,146.33,146.42,47403.0,143.3456,143.4435,143.3358,143.4239,47403.0
2024-06-10 14:10:00,146.41,146.42,146.33,146.4,29450.0,143.4141,143.4239,143.3358,143.4043,29450.0
2024-06-10 14:15:00,146.39,146.53,146.39,146.53,50685.0,143.3945,143.5317,143.3945,143.5317,50685.0
2024-06-10 14:20:00,146.52,146.53,146.38,146.42,79954.0,143.5219,143.5317,143.3847,143.4239,79954.0
2024-06-10 14:25:00,146.42,146.46,146.33,146.37,46011.0,143.4239,143.4631,143.3358,143.3749,46011.0
2024-06-10 14:30:00,146.36,146.49,146.34,146.46,27508.0,143.3651,143.4925,143.3456,143.4631,27508.0
2024-06-10 14:35:00,146.47,146.51,146.46,146.46,153509.0,143.4729,143.5121,143.4631,143.4631,153509.0
2024-06-10 14:40:00,146.45,146.46,146.37,146.42,23320.0,143.4533,143.4631,143.3749,143.4239,23320.0
2024-06-10 14:45:00,146.42,146.48,146.42,146.46,15336.0,143.4239,143.4827,143.4239,143.4631,15336.0
2024-06-10 14:50:00,146.46,146.52,146.45,146.52,20437.0,143.4631,143.5219,143.4533,143.5219,20437.0
2024-06-10 14:55:00,146.52,146.57,146.49,146.55,36164.0,143.5219,143.5709,143.4925,143.5513,36164.0
2024-06-10 15:00:00,146.55,146.61,146.54,146.59,24366.0,143.5513,143.61,143.5415,143.5904,24366.0
2024-06-10 15:05:00,146.59,146.65,146.56,146.56,32530.0,143.5904,143.6492,143.5611,143.5611,32530.0
2024-06-10 15:10:00,146.56,146.79,146.55,146.79,43717.0,143.5611,143.7864,143.5513,143.7864,43717.0
2024-06-10 15:15:00,146.79,146.83,146.59,146.65,51804.0,143.7864,143.8255,143.5904,143.6492,51804.0
2024-06-10 15:20:00,146.66,146.81,146.64,146.78,59319.0,143.659,143.8059,143.6394,143.7766,59319.0
2024-06-10 15:25:00,146.78,146.82,146.75,146.81,51459.0,143.7766,143.8157,143.7472,143.8059,51459.0
2024-06-10 15:30:00,146.81,146.89,146.79,146.87,72169.0,143.8059,143.8843,143.7864,143.8647,72169.0
2024-06-10 15:35:00,146.87,146.9,146.8,146.81,40992.0,143.8647,143.8941,143.7961,143.8059,40992.0
2024-06-10 15:40:00,146.81,146.9,146.77,146.77,141278.0,143.8059,143.8941,143.7668,143.7668,141278.0
2024-06-10 15:45:00,146.77,146.8,146.71,146.71,121975.0,143.7668,143.7961,143.708,143.708,121975.0
2024-06-10 15:50:00,146.71,146.94,146.67,146.93,197018.0,143.708,143.9333,143.6688,143.9235,197018.0
2024-06-10 15:55:00,146.94,147.01,146.83,146.95,440285.0,143.9333,144.0018,143.8255,143.9431,440285.0
2024-06-11 09:30:00,146.86,146.86,145.99,146.0,132383.0,143.8549,143.8549,143.0027,143.0125,132383.0
2024-06-11 09:35:00,145.99,146.36,145.94,146.27,95006.0,143.0027,143.3651,142.9537,143.277,95006.0
2024-06-11 09:40:00,146.25,146.36,146.1,146.31,195504.0,143.2574,143.3651,143.1105,143.3162,195504.0
2024-06-11 09:45:00,146.3,146.3,145.76,145.8,94463.0,143.3064,143.3064,142.7774,142.8166,94463.0
2024-06-11 09:50:00,145.82,146.06,145.73,146.06,93148.0,142.8362,143.0713,142.748,143.0713,93148.0
2024-06-11 09:55:00,146.05,146.05,145.8,146.03,167434.0,143.0615,143.0615,142.8166,143.0419,167434.0
2024-06-11 10:00:00,146.04,146.11,145.95,145.98,45206.0,143.0517,143.1203,142.9635,142.9929,45206.0
2024-06-11 10:05:00,145.98,146.2,145.98,146.16,122405.0,142.9929,143.2084,142.9929,143.1692,122405.0
2024-06-11 10:10:00,146.15,146.18,146.07,146.14,42300.0,143.1594,143.1888,143.0811,143.1497,42300.0
2024-06-11 10:15:00,146.13,146.13,145.97,146.08,98465.0,143.1399,143.1399,142.9831,143.0909,98465.0
2024-06-11 10:20:00,146.08,146.15,146.0,146.08,38682.0,143.0909,143.1594,143.0125,143.0909,38682.0
2024-06-11 10:25:00,146.08,146.16,145.96,146.01,28522.0,143.0909,143.1692,142.9733,143.0223,28522.0
2024-06-11 10:30:00,146.01,146.18,145.98,146.18,37313.0,143.0223,143.1888,142.9929,143.1888,37313.0
2024-06-11 10:35:00,146.18,146.27,146.13,146.25,58677.0,143.1888,143.277,143.1399,143.2574,58677.0
2024-06-11 10:40:00,146.24,146.26,146.15,146.21,25619.0,143.2476,143.2672,143.1594,143.2182,25619.0
2024-06-11 10:45:00,146.2,146.29,146.19,146.21,29655.0,143.2084,143.2966,143.1986,143.2182,29655.0
2024-06-11 10:50:00,146.22,146.24,146.12,146.19,53130.0,143.228,143.2476,143.1301,143.1986,53130.0
2024-06-11 10:55:00,146.2,146.21,146.07,146.1,28844.0,143.2084,143.2182,143.0811,143.1105,28844.0
2024-06-11 11:00:00,146.1,146.12,146.02,146.04,53655.0,143.1105,143.1301,143.0321,143.0517,53655.0
2024-06-11 11:05:00,146.05,146.05,145.84,145.91,31224.0,143.0615,143.0615,142.8558,142.9244,31224.0
2024-06-11 11:10:00,145.92,145.92,145.84,145.88,55363.0,142.9342,142.9342,142.8558,142.895,55363.0
2024-06-11 11:15:00,145.88,145.95,145.87,145.93,26219.0,142.895,142.9635,142.8852,142.9439,26219.0
2024-06-11 11:20:00,145.91,145.92,145.81,145.83,27895.0,142.9244,142.9342,142.8264,142.846,27895.0
2024-06-11 11:25:00,145.84,145.91,145.79,145.81,22534.0,142.8558,142.9244,142.8068,142.8264,22534.0
2024-06-11 11:30:00,145.81,145.95,145.81,145.9,42276.0,142.8264,142.9635,142.8264,142.9146,42276.0
2024-06-11 11:35:00,145.9,145.92,145.84,145.86,26359.0,142.9146,142.9342,142.8558,142.8754,26359.0
2024-06-11 11:40:00,145.85,146.0,145.85,146.0,29151.0,142.8656,143.0125,142.8656,143.0125,29151.0
2024-06-11 11:45:00,146.0,146.08,145.97,145.98,17673.0,143.0125,143.0909,142.9831,142.9929,17673.0
2024-06-11 11:50:00,145.98,146.05,145.98,146.05,19353.0,142.9929,143.0615,142.9929,143.0615,19353.0
2024-06-11 11:55:00,146.04,146.05,146.0,146.02,15054.0,143.0517,143.0615,143.0125,143.0321,15054.0
2024-06-11 12:00:00,146.02,146.04,145.96,146.03,11460.0,143.0321,143.0517,142.9733,143.0419,11460.0
2024-06-11 12:05:00,146.03,146.06,145.99,146.05,11138.0,143.0419,143.0713,143.0027,143.0615,11138.0
2024-06-11 12:10:00,146.06,146.08,146.02,146.08,14575.0,143.0713,143.0909,143.0321,143.0909,14575.0
2024-06-11 12:15:00,146.07,146.08,145.97,146.0,12366.0,143.0811,143.0909,142.9831,143.0125,12366.0
2024-06-11 12:20:00,146.01,146.01,145.95,145.96,8300.0,143.0223,143.0223,142.9635,142.9733,8300.0
2024-06-11 12:25:00,145.97,146.0,145.96,145.97,9488.0,142.9831,143.0125,142.9733,142.9831,9488.0
2024-06-11 12:30:00,145.97,146.02,145.96,146.01,83816.0,142.9831,143.0321,142.9733,143.0223,83816.0
2024-06-11 12:35:00,146.0,146.07,145.99,146.07,17706.0,143.0125,143.0811,143.0027,143.0811,17706.0
2024-06-11 12:40:00,146.07,146.13,146.05,146.11,42785.0,143.0811,143.1399,143.0615,143.1203,42785.0
2024-06-11 12:45:00,146.1,146.11,146.0,146.02,18572.0,143.1105,143.1203,143.0125,143.0321,18572.0
2024-06-11 12:50:00,146.03,146.09,146.03,146.08,29688.0,143.0419,143.1007,143.0419,143.0909,29688.0
2024-06-11 12:55:00,146.08,146.1,146.05,146.06,18071.0,143.0909,143.1105,143.0615,143.0713,18071.0
2024-06-11 13:00:00,146.06,146.15,145.98,146.12,62771.0,143.0713,143.1594,142.9929,143.1301,62771.0
2024-06-11 13:05:00,146.14,146.16,146.07,146.11,20314.0,143.1497,143.1692,143.0811,143.1203,20314.0
2024-06-11 13:10:00,146.11,146.2,146.11,146.15,14821.0,143.1203,143.2084,143.1203,143.1594,14821.0
2024-06-11 13:15:00,146.16,146.18,146.13,146.15,18066.0,143.1692,143.1888,143.1399,143.1594,18066.0
2024-06-11 13:20:00,146.15,146.15,146.01,146.01,59221.0,143.1594,143.1594,143.0223,143.0223,59221.0
2024-06-11 13:25:00,146.01,146.07,146.01,146.06,19741.0,143.0223,143.0811,143.0223,143.0713,19741.0
2024-06-11 13:30:00,146.06,146.11,146.05,146.06,10066.0,143.0713,143.1203,143.0615,143.0713,10066.0
2024-06-11 13:35:00,146.05,146.09,146.02,146.09,8531.0,143.0615,143.1007,143.0321,143.1007,8531.0
2024-06-11 13:40:00,146.1,146.17,146.07,146.16,19782.0,143.1105,143.179,143.0811,143.1692,19782.0
2024-06-11 13:45:00,146.17,146.18,146.14,146.18,59901.0,143.179,143.1888,143.1497,143.1888,59901.0
2024-06-11 13:50:00,146.18,146.24,146.18,146.23,90698.0,143.1888,143.2476,143.1888,143.2378,90698.0
2024-06-11 13:55:00,146.23,146.23,146.18,146.19,6758.0,143.2378,143.2378,143.1888,143.1986,6758.0
2024-06-11 14:00:00,146.18,146.35,146.18,146.35,15534.0,143.1888,143.3554,143.1888,143.3554,15534.0
2024-06-11 14:05:00,146.36,146.36,146.27,146.28,9242.0,143.3651,143.3651,143.277,143.2868,9242.0
2024-06-11 14:10:00,146.28,146.4,146.28,146.4,8103.0,143.2868,143.4043,143.2868,143.4043,8103.0
2024-06-11 14:15:00,146.39,146.43,146.35,146.42,44860.0,143.3945,143.4337,143.3554,143.4239,44860.0
2024-06-11 14:20:00,146.42,146.46,146.41,146.43,12727.0,143.4239,143.4631,143.4141,143.4337,12727.0
2024-06-11 14:25:00,146.44,146.49,146.4,146.49,17053.0,143.4435,143.4925,143.4043,143.4925,17053.0
2024-06-11 14:30:00,146.49,146.6,146.47,146.54,27722.0,143.4925,143.6002,143.4729,143.5415,27722.0
2024-06-11 14:35:00,146.54,146.56,146.5,146.53,31030.0,143.5415,143.5611,143.5023,143.5317,31030.0
2024-06-11 14:40:00,146.53,146.61,146.53,146.54,13598.0,143.5317,143.61,143.5317,143.5415,13598.0
2024-06-11 14:45:00,146.53,146.66,146.51,146.64,14845.0,143.5317,143.659,143.5121,143.6394,14845.0
2024-06-11 14:50:00,146.64,146.68,146.55,146.55,36128.0,143.6394,143.6786,143.5513,143.5513,36128.0
2024-06-11 14:55:00,146.55,146.56,146.51,146.54,21181.0,143.5513,143.5611,143.5121,143.5415,21181.0
2024-06-11 15:00:00,146.55,146.66,146.54,146.65,32224.0,143.5513,143.659,143.5415,143.6492,32224.0
2024-06-11 15:05:00,146.66,146.66,146.58,146.61,21415.0,143.659,143.659,143.5806,143.61,21415.0
2024-06-11 15:10:00,146.61,146.62,146.5,146.5,28920.0,143.61,143.6198,143.5023,143.5023,28920.0
2024-06-11 15:15:00,146.5,146.57,146.44,146.45,39548.0,143.5023,143.5709,143.4435,143.4533,39548.0
2024-06-11 15:20:00,146.44,146.48,146.41,146.47,64722.0,143.4435,143.4827,143.4141,143.4729,64722.0
2024-06-11 15:25:00,146.46,146.46,146.4,146.41,38080.0,143.4631,143.4631,143.4043,143.4141,38080.0
2024-06-11 15:30:00,146.41,146.41,146.32,146.35,38034.0,143.4141,143.4141,143.326,143.3554,38034.0
2024-06-11 15:35:00,146.33,146.35,146.26,146.3,52037.0,143.3358,143.3554,143.2672,143.3064,52037.0
2024-06-11 15:40:00,146.3,146.32,146.21,146.3,45583.0,143.3064,143.326,143.2182,143.3064,45583.0
2024-06-11 15:45:00,146.29,146.34,146.15,146.15,72276.0,143.2966,143.3456,143.1594,143.1594,72276.0
2024-06-11 15:50:00,146.14,146.39,146.13,146.38,165929.0,143.1497,143.3945,143.1399,143.3847,165929.0
2024-06-11 15:55:00,146.38,146.4,146.29,146.39,440221.0,143.3847,143.4043,143.2966,143.3945,440221.0
2024-06-12 09:30:00,146.82,147.04,145.89,145.89,294091.0,143.8157,144.0312,142.9048,142.9048,294091.0
2024-06-12 09:35:00,145.9,146.18,145.88,146.07,188470.0,142.9146,143.1888,142.895,143.0811,188470.0
2024-06-12 09:40:00,146.08,146.25,146.0,146.25,178520.0,143.0909,143.2574,143.0125,143.2574,178520.0
2024-06-12 09:45:00,146.25,146.25,145.97,146.13,114403.0,143.2574,143.2574,142.9831,143.1399,114403.0
2024-06-12 09:50:00,146.14,146.14,145.68,145.69,148211.0,143.1497,143.1497,142.6991,142.7089,148211.0
2024-06-12 09:55:00,145.7,146.11,145.67,145.99,152729.0,142.7187,143.1203,142.6893,143.0027,152729.0
2024-06-12 10:00:00,145.99,146.07,145.83,145.85,112479.0,143.0027,143.0811,142.846,142.8656,112479.0
2024-06-12 10:05:00,145.86,145.91,145.76,145.9,32562.0,142.8754,142.9244,142.7774,142.9146,32562.0
2024-06-12 10:10:00,145.91,146.03,145.8,146.02,28083.0,142.9244,143.0419,142.8166,143.0321,28083.0
2024-06-12 10:15:00,146.02,146.16,146.01,146.12,41993.0,143.0321,143.1692,143.0223,143.1301,41993.0
2024-06-12 10:20:00,146.11,146.15,145.98,146.04,163016.0,143.1203,143.1594,142.9929,143.0517,163016.0
2024-06-12 10:25:00,146.04,146.09,145.96,146.04,81088.0,143.0517,143.1007,142.9733,143.0517,81088.0
2024-06-12 10:30:00,146.04,146.14,146.02,146.11,101045.0,143.0517,143.1497,143.0321,143.1203,101045.0
2024-06-12 10:35:00,146.11,146.38,146.11,146.34,59406.0,143.1203,143.3847,143.1203,143.3456,59406.0
2024-06-12 10:40:00,146.35,146.35,146.15,146.19,70299.0,143.3554,143.3554,143.1594,143.1986,70299.0
2024-06-12 10:45:00,146.2,146.25,146.09,146.16,29363.0,143.2084,143.2574,143.1007,143.1692,29363.0
2024-06-12 10:50:00,146.16,146.2,146.09,146.2,30651.0,143.1692,143.2084,143.1007,143.2084,30651.0
2024-06-12 10:55:00,146.19,146.2,146.1,146.12,21308.0,143.1986,143.2084,143.1105,143.1301,21308.0
2024-06-12 11:00:00,146.12,146.14,146.04,146.09,14585.0,143.1301,143.1497,143.0517,143.1007,14585.0
2024-06-12 11:05:00,146.09,146.2,146.09,146.19,21139.0,143.1007,143.2084,143.1007,143.1986,21139.0
2024-06-12 11:10:00,146.2,146.2,146.11,146.16,30205.0,143.2084,143.2084,143.1203,143.1692,30205.0
2024-06-12 11:15:00,146.16,146.29,146.12,146.27,18803.0,143.1692,143.2966,143.1301,143.277,18803.0
2024-06-12 11:20:00,146.26,146.33,146.21,146.22,36997.0,143.2672,143.3358,143.2182,143.228,36997.0
2024-06-12 11:25:00,146.22,146.26,146.16,146.21,40011.0,143.228,143.2672,143.1692,143.2182,40011.0
2024-06-12 11:30:00,146.21,146.27,146.15,146.17,31822.0,143.2182,143.277,143.1594,143.179,31822.0
2024-06-12 11:35:00,146.16,146.22,146.11,146.21,17729.0,143.1692,143.228,143.1203,143.2182,17729.0
2024-06-12 11:40:00,146.2,146.31,146.18,146.28,18931.0,143.2084,143.3162,143.1888,143.2868,18931.0
2024-06-12 11:45:00,146.28,146.28,146.21,146.24,19999.0,143.2868,143.2868,143.2182,143.2476,19999.0
2024-06-12 11:50:00,146.23,146.29,146.19,146.28,15712.0,143.2378,143.2966,143.1986,143.2868,15712.0
2024-06-12 11:55:00,146.28,146.36,146.28,146.34,23841.0,143.2868,143.3651,143.2868,143.3456,23841.0
2024-06-12 12:00:00,146.33,146.35,146.3,146.33,15380.0,143.3358,143.3554,143.3064,143.3358,15380.0
2024-06-12 12:05:00,146.34,146.36,146.28,146.28,17946.0,143.3456,143.3651,143.2868,143.2868,17946.0
2024-06-12 12:10:00,146.27,146.28,146.2,146.2,26857.0,143.277,143.2868,143.2084,143.2084,26857.0
2024-06-12 12:15:00,146.19,146.26,146.14,146.23,20141.0,143.1986,143.2672,143.1497,143.2378,20141.0
2024-06-12 12:20:00,146.23,146.27,146.2,146.25,11596.0,143.2378,143.277,143.2084,143.2574,11596.0
2024-06-12 12:25:00,146.26,146.27,146.18,146.19,19189.0,143.2672,143.277,143.1888,143.1986,19189.0
2024-06-12 12:30:00,146.18,146.19,146.02,146.08,30220.0,143.1888,143.1986,143.0321,143.0909,30220.0
2024-06-12 12:35:00,146.09,146.16,146.08,146.09,16383.0,143.1007,143.1692,143.0909,143.1007,16383.0
2024-06-12 12:40:00,146.09,146.12,146.01,146.04,17414.0,143.1007,143.1301,143.0223,143.0517,17414.0
2024-06-12 12:45:00,146.03,146.06,146.01,146.02,23492.0,143.0419,143.0713,143.0223,143.0321,23492.0
2024-06-12 12:50:00,146.02,146.07,146.0,146.05,15211.0,143.0321,143.0811,143.0125,143.0615,15211.0
2024-06-12 12:55:00,146.04,146.18,146.04,146.15,144520.0,143.0517,143.1888,143.0517,143.1594,144520.0
2024-06-12 13:00:00,146.14,146.24,146.14,146.23,12670.0,143.1497,143.2476,143.1497,143.2378,12670.0
2024-06-12 13:05:00,146.23,146.23,146.19,146.21,19846.0,143.2378,143.2378,143.1986,143.2182,19846.0
2024-06-12 13:10:00,146.18,146.22,146.16,146.16,47577.0,143.1888,143.228,143.1692,143.1692,47577.0
2024-06-12 13:15:00,146.16,146.25,146.13,146.21,22682.0,143.1692,143.2574,143.1399,143.2182,22682.0
2024-06-12 13:20:00,146.22,146.25,146.21,146.21,23722.0,143.228,143.2574,143.2182,143.2182,23722.0
2024-06-12 13:25:00,146.22,146.27,146.19,146.21,35631.0,143.228,143.277,143.1986,143.2182,35631.0
2024-06-12 13:30:00,146.21,146.22,146.07,146.12,32743.0,143.2182,143.228,143.0811,143.1301,32743.0
2024-06-12 13:35:00,146.12,146.18,146.1,146.13,14709.0,143.1301,143.1888,143.1105,143.1399,14709.0
2024-06-12 13:40:00,146.13,146.16,146.09,146.09,45291.0,143.1399,143.1692,143.1007,143.1007,45291.0
2024-06-12 13:45:00,146.09,146.13,146.04,146.09,13495.0,143.1007,143.1399,143.0517,143.1007,13495.0
2024-06-12 13:50:00,146.09,146.14,146.07,146.12,73269.0,143.1007,143.1497,143.0811,143.1301,73269.0
2024-06-12 13:55:00,146.11,146.14,146.05,146.06,85252.0,143.1203,143.1497,143.0615,143.0713,85252.0
2024-06-12 14:00:00,146.04,146.05,145.67,145.82,199890.0,143.0517,143.0615,142.6893,142.8362,199890.0
2024-06-12 14:05:00,145.81,145.93,145.79,145.93,48501.0,142.8264,142.9439,142.8068,142.9439,48501.0
2024-06-12 14:10:00,145.94,145.99,145.88,145.96,32831.0,142.9537,143.0027,142.895,142.9733,32831.0
2024-06-12 14:15:00,145.97,146.11,145.97,146.07,18798.0,142.9831,143.1203,142.9831,143.0811,18798.0
2024-06-12 14:20:00,146.07,146.1,146.02,146.05,23841.0,143.0811,143.1105,143.0321,143.0615,23841.0
2024-06-12 14:25:00,146.05,146.12,146.03,146.06,22446.0,143.0615,143.1301,143.0419,143.0713,22446.0
2024-06-12 14:30:00,146.07,146.14,146.02,146.07,66733.0,143.0811,143.1497,143.0321,143.0811,66733.0
2024-06-12 14:35:00,146.08,146.1,145.92,146.09,69362.0,143.0909,143.1105,142.9342,143.1007,69362.0
2024-06-12 14:40:00,146.08,146.09,145.77,145.89,210610.0,143.0909,143.1007,142.7872,142.9048,210610.0
2024-06-12 14:45:00,145.9,145.9,145.78,145.81,50192.0,142.9146,142.9146,142.797,142.8264,50192.0
2024-06-12 14:50:00,145.82,145.89,145.75,145.84,34325.0,142.8362,142.9048,142.7676,142.8558,34325.0
2024-06-12 14:55:00,145.84,145.99,145.81,145.9,60151.0,142.8558,143.0027,142.8264,142.9146,60151.0
2024-06-12 15:00:00,145.91,146.12,145.89,146.04,26753.0,142.9244,143.1301,142.9048,143.0517,26753.0
2024-06-12 15:05:00,146.04,146.12,146.01,146.08,40409.0,143.0517,143.1301,143.0223,143.0909,40409.0
2024-06-12 15:10:00,146.07,146.14,146.02,146.12,58429.0,143.0811,143.1497,143.0321,143.1301,58429.0
2024-06-12 15:15:00,146.11,146.27,146.1,146.26,178749.0,143.1203,143.277,143.1105,143.2672,178749.0
2024-06-12 15:20:00,146.26,146.33,146.03,146.04,98586.0,143.2672,143.3358,143.0419,143.0517,98586.0
2024-06-12 15:25:00,146.03,146.05,145.78,145.82,98458.0,143.0419,143.0615,142.797,142.8362,98458.0
2024-06-12 15:30:00,145.82,145.92,145.73,145.83,127989.0,142.8362,142.9342,142.748,142.846,127989.0
2024-06-12 15:35:00,145.83,145.96,145.76,145.76,106430.0,142.846,142.9733,142.7774,142.7774,106430.0
2024-06-12 15:40:00,145.75,145.93,145.73,145.93,85582.0,142.7676,142.9439,142.748,142.9439,85582.0
2024-06-12 15:45:00,145.92,146.07,145.82,146.04,215848.0,142.9342,143.0811,142.8362,143.0517,215848.0
2024-06-12 15:50:00,146.04,146.21,145.96,146.19,124524.0,143.0517,143.2182,142.9733,143.1986,124524.0
2024-06-12 15:55:00,146.18,146.29,146.03,146.05,300787.0,143.1888,143.2966,143.0419,143.0615,300787.0
2024-06-13 09:30:00,145.63,145.63,144.83,144.86,222205.0,142.6501,142.6501,141.8665,141.8958,222205.0
2024-06-13 09:35:00,144.86,145.14,144.84,145.09,138775.0,141.8958,142.1701,141.8763,142.1211,138775.0
2024-06-13 09:40:00,145.09,145.18,144.99,145.01,79324.0,142.1211,142.2093,142.0232,142.0428,79324.0
2024-06-13 09:45:00,145.01,145.01,144.58,144.67,127375.0,142.0428,142.0428,141.6216,141.7097,127375.0
2024-06-13 09:50:00,144.67,144.91,144.67,144.86,128432.0,141.7097,141.9448,141.7097,141.8958,128432.0
2024-06-13 09:55:00,144.87,144.89,144.75,144.81,82815.0,141.9056,141.9252,141.7881,141.8469,82815.0
2024-06-13 10:00:00,144.8,144.83,144.64,144.74,88057.0,141.8371,141.8665,141.6803,141.7783,88057.0
2024-06-13 10:05:00,144.74,144.94,144.72,144.92,70743.0,141.7783,141.9742,141.7587,141.9546,70743.0
2024-06-13 10:10:00,144.93,145.1,144.91,144.91,51581.0,141.9644,142.1309,141.9448,141.9448,51581.0
2024-06-13 10:15:00,144.92,145.08,144.91,145.07,40109.0,141.9546,142.1113,141.9448,142.1015,40109.0
2024-06-13 10:20:00,145.06,145.16,145.01,145.04,43439.0,142.0918,142.1897,142.0428,142.0722,43439.0
2024-06-13 10:25:00,145.05,145.09,144.89,144.98,40922.0,142.082,142.1211,141.9252,142.0134,40922.0
2024-06-13 10:30:00,144.99,145.0,144.81,144.83,33911.0,142.0232,142.033,141.8469,141.8665,33911.0
2024-06-13 10:35:00,144.83,145.0,144.8,144.98,31632.0,141.8665,142.033,141.8371,142.0134,31632.0
2024-06-13 10:40:00,144.97,144.99,144.8,144.94,86609.0,142.0036,142.0232,141.8371,141.9742,86609.0
2024-06-13 10:45:00,144.94,145.01,144.91,144.97,72170.0,141.9742,142.0428,141.9448,142.0036,72170.0
2024-06-13 10:50:00,144.97,145.01,144.89,144.92,38121.0,142.0036,142.0428,141.9252,141.9546,38121.0
2024-06-13 10:55:00,144.92,144.99,144.9,144.99,31339.0,141.9546,142.0232,141.935,142.0232,31339.0
2024-06-13 11:00:00,145.0,145.04,144.95,145.01,29445.0,142.033,142.0722,141.984,142.0428,29445.0
2024-06-13 11:05:00,145.02,145.11,144.99,145.05,45466.0,142.0526,142.1407,142.0232,142.082,45466.0
2024-06-13 11:10:00,145.05,145.09,144.97,145.0,54429.0,142.082,142.1211,142.0036,142.033,54429.0
2024-06-13 11:15:00,145.01,145.08,144.97,145.08,36344.0,142.0428,142.1113,142.0036,142.1113,36344.0
2024-06-13 11:20:00,145.09,145.1,145.0,145.09,34288.0,142.1211,142.1309,142.033,142.1211,34288.0
2024-06-13 11:25:00,145.09,145.25,145.09,145.25,27348.0,142.1211,142.2779,142.1211,142.2779,27348.0
2024-06-13 11:30:00,145.25,145.3,145.2,145.26,52928.0,142.2779,142.3268,142.2289,142.2877,52928.0
2024-06-13 11:35:00,145.26,145.36,145.26,145.26,50075.0,142.2877,142.3856,142.2877,142.2877,50075.0
2024-06-13 11:40:00,145.25,145.28,145.18,145.24,10045.0,142.2779,142.3072,142.2093,142.2681,10045.0
2024-06-13 11:45:00,145.23,145.23,145.17,145.21,14072.0,142.2583,142.2583,142.1995,142.2387,14072.0
2024-06-13 11:50:00,145.22,145.26,145.19,145.22,14704.0,142.2485,142.2877,142.2191,142.2485,14704.0
2024-06-13 11:55:00,145.22,145.25,145.12,145.13,23734.0,142.2485,142.2779,142.1505,142.1603,23734.0
2024-06-13 12:00:00,145.13,145.13,144.97,145.01,25502.0,142.1603,142.1603,142.0036,142.0428,25502.0
2024-06-13 12:05:00,145.02,145.12,144.99,145.02,21890.0,142.0526,142.1505,142.0232,142.0526,21890.0
2024-06-13 12:10:00,145.03,145.09,145.01,145.08,16001.0,142.0624,142.1211,142.0428,142.1113,16001.0
2024-06-13 12:15:00,145.07,145.09,145.04,145.07,19811.0,142.1015,142.1211,142.0722,142.1015,19811.0
2024-06-13 12:20:00,145.08,145.11,145.05,145.06,14101.0,142.1113,142.1407,142.082,142.0918,14101.0
2024-06-13 12:25:00,145.07,145.07,144.98,144.98,16621.0,142.1015,142.1015,142.0134,142.0134,16621.0
2024-06-13 12:30:00,144.97,145.09,144.97,145.09,24175.0,142.0036,142.1211,142.0036,142.1211,24175.0
2024-06-13 12:35:00,145.08,145.15,145.06,145.14,11411.0,142.1113,142.1799,142.0918,142.1701,11411.0
2024-06-13 12:40:00,145.15,145.21,145.1,145.21,79421.0,142.1799,142.2387,142.1309,142.2387,79421.0
2024-06-13 12:45:00,145.21,145.3,145.2,145.29,36286.0,142.2387,142.3268,142.2289,142.317,36286.0
2024-06-13 12:50:00,145.3,145.35,145.27,145.29,17382.0,142.3268,142.3758,142.2975,142.317,17382.0
2024-06-13 12:55:00,145.28,145.31,145.2,145.2,8348.0,142.3072,142.3366,142.2289,142.2289,8348.0
2024-06-13 13:00:00,145.2,145.34,145.2,145.33,26138.0,142.2289,142.366,142.2289,142.3562,26138.0
2024-06-13 13:05:00,145.34,145.42,145.33,145.4,21627.0,142.366,142.4444,142.3562,142.4248,21627.0
2024-06-13 13:10:00,145.4,145.47,145.39,145.44,22548.0,142.4248,142.4934,142.415,142.464,22548.0
2024-06-13 13:15:00,145.44,145.44,145.34,145.34,21532.0,142.464,142.464,142.366,142.366,21532.0
2024-06-13 13:20:00,145.35,145.37,145.31,145.35,11497.0,142.3758,142.3954,142.3366,142.3758,11497.0
2024-06-13 13:25:00,145.36,145.44,145.35,145.39,33889.0,142.3856,142.464,142.3758,142.415,33889.0
2024-06-13 13:30:00,145.41,145.41,145.35,145.37,9355.0,142.4346,142.4346,142.3758,142.3954,9355.0
2024-06-13 13:35:00,145.38,145.4,145.33,145.4,12405.0,142.4052,142.4248,142.3562,142.4248,12405.0
2024-06-13 13:40:00,145.39,145.46,145.39,145.44,17420.0,142.415,142.4836,142.415,142.464,17420.0
2024-06-13 13:45:00,145.45,145.54,145.44,145.53,12840.0,142.4738,142.5619,142.464,142.5521,12840.0
2024-06-13 13:50:00,145.54,145.59,145.54,145.58,8647.0,142.5619,142.6109,142.5619,142.6011,8647.0
2024-06-13 13:55:00,145.58,145.62,145.57,145.6,12018.0,142.6011,142.6403,142.5913,142.6207,12018.0
2024-06-13 14:00:00,145.6,145.63,145.54,145.55,27089.0,142.6207,142.6501,142.5619,142.5717,27089.0
2024-06-13 14:05:00,145.55,145.65,145.55,145.6,16936.0,142.5717,142.6697,142.5717,142.6207,16936.0
2024-06-13 14:10:00,145.6,145.63,145.54,145.55,13503.0,142.6207,142.6501,142.5619,142.5717,13503.0
2024-06-13 14:15:00,145.54,145.54,145.45,145.49,16288.0,142.5619,142.5619,142.4738,142.513,16288.0
2024-06-13 14:20:00,145.5,145.54,145.49,145.52,10688.0,142.5227,142.5619,142.513,142.5423,10688.0
2024-06-13 14:25:00,145.52,145.54,145.46,145.47,13922.0,142.5423,142.5619,142.4836,142.4934,13922.0
2024-06-13 14:30:00,145.48,145.53,145.48,145.5,12624.0,142.5032,142.5521,142.5032,142.5227,12624.0
2024-06-13 14:35:00,145.5,145.51,145.44,145.46,11118.0,142.5227,142.5325,142.464,142.4836,11118.0
2024-06-13 14:40:00,145.45,145.51,145.45,145.49,19156.0,142.4738,142.5325,142.4738,142.513,19156.0
2024-06-13 14:45:00,145.49,145.49,145.4,145.42,14359.0,142.513,142.513,142.4248,142.4444,14359.0
2024-06-13 14:50:00,145.42,145.7,145.38,145.53,80067.0,142.4444,142.7187,142.4052,142.5521,80067.0
2024-06-13 14:55:00,145.52,145.61,145.49,145.59,14537.0,142.5423,142.6305,142.513,142.6109,14537.0
2024-06-13 15:00:00,145.58,146.02,145.56,146.02,102141.0,142.6011,143.0321,142.5815,143.0321,102141.0
2024-06-13 15:05:00,146.03,146.08,145.82,145.86,162776.0,143.0419,143.0909,142.8362,142.8754,162776.0
2024-06-13 15:10:00,145.86,145.86,145.76,145.83,46824.0,142.8754,142.8754,142.7774,142.846,46824.0
2024-06-13 15:15:00,145.81,145.9,145.78,145.9,27270.0,142.8264,142.9146,142.797,142.9146,27270.0
2024-06-13 15:20:00,145.91,145.98,145.9,145.97,32696.0,142.9244,142.9929,142.9146,142.9831,32696.0
2024-06-13 15:25:00,145.97,146.0,145.88,145.88,31485.0,142.9831,143.0125,142.895,142.895,31485.0
2024-06-13 15:30:00,145.88,145.91,145.83,145.88,47397.0,142.895,142.9244,142.846,142.895,47397.0
2024-06-13 15:35:00,145.87,145.93,145.81,145.93,73683.0,142.8852,142.9439,142.8264,142.9439,73683.0
2024-06-13 15:40:00,145.93,146.01,145.92,145.95,62475.0,142.9439,143.0223,142.9342,142.9635,62475.0
2024-06-13 15:45:00,145.96,146.04,145.94,145.97,69991.0,142.9733,143.0517,142.9537,142.9831,69991.0
2024-06-13 15:50:00,145.98,146.12,145.91,146.1,145291.0,142.9929,143.1301,142.9244,143.1105,145291.0
2024-06-13 15:55:00,146.1,146.17,145.94,145.95,270574.0,143.1105,143.179,142.9537,142.9635,270574.0
2024-06-14 09:30:00,145.74,145.84,145.41,145.63,202046.0,142.7578,142.8558,142.4346,142.6501,202046.0
2024-06-14 09:35:00,145.62,145.72,145.51,145.71,72816.0,142.6403,142.7382,142.5325,142.7285,72816.0
2024-06-14 09:40:00,145.72,145.83,145.64,145.67,67365.0,142.7382,142.846,142.6599,142.6893,67365.0
2024-06-14 09:45:00,145.68,145.71,145.42,145.43,47174.0,142.6991,142.7285,142.4444,142.4542,47174.0
2024-06-14 09:50:00,145.43,145.43,145.19,145.29,71708.0,142.4542,142.4542,142.2191,142.317,71708.0
2024-06-14 09:55:00,145.28,145.42,145.21,145.34,73374.0,142.3072,142.4444,142.2387,142.366,73374.0
2024-06-14 10:00:00,145.34,145.35,145.03,145.1,105750.0,142.366,142.3758,142.0624,142.1309,105750.0
2024-06-14 10:05:00,145.1,145.16,145.02,145.13,27683.0,142.1309,142.1897,142.0526,142.1603,27683.0
2024-06-14 10:10:00,145.12,145.16,145.07,145.1,39909.0,142.1505,142.1897,142.1015,142.1309,39909.0
2024-06-14 10:15:00,145.11,145.27,145.1,145.22,39747.0,142.1407,142.2975,142.1309,142.2485,39747.0
2024-06-14 10:20:00,145.21,145.35,145.19,145.29,58923.0,142.2387,142.3758,142.2191,142.317,58923.0
2024-06-14 10:25:00,145.29,145.29,145.12,145.19,29110.0,142.317,142.317,142.1505,142.2191,29110.0
2024-06-14 10:30:00,145.17,145.17,145.07,145.17,27953.0,142.1995,142.1995,142.1015,142.1995,27953.0
2024-06-14 10:35:00,145.16,145.24,145.06,145.16,78718.0,142.1897,142.2681,142.0918,142.1897,78718.0
2024-06-14 10:40:00,145.16,145.32,145.14,145.3,42526.0,142.1897,142.3464,142.1701,142.3268,42526.0
2024-06-14 10:45:00,145.3,145.4,145.29,145.35,31801.0,142.3268,142.4248,142.317,142.3758,31801.0
2024-06-14 10:50:00,145.36,145.4,145.27,145.39,37614.0,142.3856,142.4248,142.2975,142.415,37614.0
2024-06-14 10:55:00,145.39,145.44,145.36,145.42,42740.0,142.415,142.464,142.3856,142.4444,42740.0
2024-06-14 11:00:00,145.41,145.49,145.4,145.43,38881.0,142.4346,142.513,142.4248,142.4542,38881.0
2024-06-14 11:05:00,145.43,145.47,145.42,145.44,16287.0,142.4542,142.4934,142.4444,142.464,16287.0
2024-06-14 11:10:00,145.44,145.62,145.43,145.59,26558.0,142.464,142.6403,142.4542,142.6109,26558.0
2024-06-14 11:15:00,145.59,145.64,145.54,145.64,22494.0,142.6109,142.6599,142.5619,142.6599,22494.0
2024-06-14 11:20:00,145.63,145.68,145.55,145.64,25115.0,142.6501,142.6991,142.5717,142.6599,25115.0
2024-06-14 11:25:00,145.65,145.72,145.63,145.66,26365.0,142.6697,142.7382,142.6501,142.6795,26365.0
2024-06-14 11:30:00,145.67,145.8,145.66,145.72,157340.0,142.6893,142.8166,142.6795,142.7382,157340.0
2024-06-14 11:35:00,145.72,145.74,145.67,145.68,33999.0,142.7382,142.7578,142.6893,142.6991,33999.0
2024-06-14 11:40:00,145.68,145.68,145.59,145.63,49080.0,142.6991,142.6991,142.6109,142.6501,49080.0
2024-06-14 11:45:00,145.62,145.76,145.59,145.75,41244.0,142.6403,142.7774,142.6109,142.7676,41244.0
2024-06-14 11:50:00,145.74,145.79,145.68,145.7,27949.0,142.7578,142.8068,142.6991,142.7187,27949.0
2024-06-14 11:55:00,145.71,145.75,145.69,145.75,31791.0,142.7285,142.7676,142.7089,142.7676,31791.0
2024-06-14 12:00:00,145.73,145.73,145.58,145.65,34563.0,142.748,142.748,142.6011,142.6697,34563.0
2024-06-14 12:05:00,145.66,145.75,145.65,145.75,32022.0,142.6795,142.7676,142.6697,142.7676,32022.0
2024-06-14 12:10:00,145.75,145.79,145.75,145.77,22783.0,142.7676,142.8068,142.7676,142.7872,22783.0
2024-06-14 12:15:00,145.77,145.78,145.73,145.73,19986.0,142.7872,142.797,142.748,142.748,19986.0
2024-06-14 12:20:00,145.73,145.79,145.72,145.75,21906.0,142.748,142.8068,142.7382,142.7676,21906.0
2024-06-14 12:25:00,145.75,145.78,145.7,145.72,12369.0,142.7676,142.797,142.7187,142.7382,12369.0
2024-06-14 12:30:00,145.72,145.73,145.68,145.73,7364.0,142.7382,142.748,142.6991,142.748,7364.0
2024-06-14 12:35:00,145.73,145.8,145.72,145.8,9454.0,142.748,142.8166,142.7382,142.8166,9454.0
2024-06-14 12:40:00,145.8,145.83,145.76,145.81,6941.0,142.8166,142.846,142.7774,142.8264,6941.0
2024-06-14 12:45:00,145.81,145.81,145.71,145.74,7644.0,142.8264,142.8264,142.7285,142.7578,7644.0
2024-06-14 12:50:00,145.75,145.76,145.62,145.64,11714.0,142.7676,142.7774,142.6403,142.6599,11714.0
2024-06-14 12:55:00,145.65,145.73,145.65,145.71,7205.0,142.6697,142.748,142.6697,142.7285,7205.0
2024-06-14 13:00:00,145.72,145.76,145.7,145.71,11885.0,142.7382,142.7774,142.7187,142.7285,11885.0
2024-06-14 13:05:00,145.73,145.81,145.73,145.79,10430.0,142.748,142.8264,142.748,142.8068,10430.0
2024-06-14 13:10:00,145.78,145.8,145.76,145.78,20487.0,142.797,142.8166,142.7774,142.797,20487.0
2024-06-14 13:15:00,145.78,145.81,145.72,145.77,19913.0,142.797,142.8264,142.7382,142.7872,19913.0
2024-06-14 13:20:00,145.77,145.79,145.67,145.7,21560.0,142.7872,142.8068,142.6893,142.7187,21560.0
2024-06-14 13:25:00,145.71,145.79,145.68,145.7,13604.0,142.7285,142.8068,142.6991,142.7187,13604.0
2024-06-14 13:30:00,145.7,145.72,145.64,145.66,24985.0,142.7187,142.7382,142.6599,142.6795,24985.0
2024-06-14 13:35:00,145.66,145.66,145.62,145.65,12812.0,142.6795,142.6795,142.6403,142.6697,12812.0
2024-06-14 13:40:00,145.64,145.64,145.59,145.63,16655.0,142.6599,142.6599,142.6109,142.6501,16655.0
2024-06-14 13:45:00,145.63,145.7,145.61,145.69,10474.0,142.6501,142.7187,142.6305,142.7089,10474.0
2024-06-14 13:50:00,145.7,145.7,145.65,145.69,13355.0,142.7187,142.7187,142.6697,142.7089,13355.0
2024-06-14 13:55:00,145.69,145.69,145.53,145.57,116532.0,142.7089,142.7089,142.5521,142.5913,116532.0
2024-06-14 14:00:00,145.58,145.58,145.48,145.52,30249.0,142.6011,142.6011,142.5032,142.5423,30249.0
2024-06-14 14:05:00,145.53,145.59,145.51,145.54,51176.0,142.5521,142.6109,142.5325,142.5619,51176.0
2024-06-14 14:10:00,145.55,145.62,145.53,145.59,16875.0,142.5717,142.6403,142.5521,142.6109,16875.0
2024-06-14 14:15:00,145.59,145.64,145.53,145.61,34763.0,142.6109,142.6599,142.5521,142.6305,34763.0
2024-06-14 14:20:00,145.62,145.66,145.59,145.64,22790.0,142.6403,142.6795,142.6109,142.6599,22790.0
2024-06-14 14:25:00,145.64,145.71,145.63,145.67,27954.0,142.6599,142.7285,142.6501,142.6893,27954.0
2024-06-14 14:30:00,145.67,145.69,145.64,145.68,19536.0,142.6893,142.7089,142.6599,142.6991,19536.0
2024-06-14 14:35:00,145.68,145.7,145.62,145.64,19355.0,142.6991,142.7187,142.6403,142.6599,19355.0
2024-06-14 14:40:00,145.64,145.67,145.59,145.67,24966.0,142.6599,142.6893,142.6109,142.6893,24966.0
2024-06-14 14:45:00,145.68,145.73,145.67,145.7,14449.0,142.6991,142.748,142.6893,142.7187,14449.0
2024-06-14 14:50:00,145.69,145.81,145.69,145.8,17303.0,142.7089,142.8264,142.7089,142.8166,17303.0
2024-06-14 14:55:00,145.79,145.8,145.7,145.73,80400.0,142.8068,142.8166,142.7187,142.748,80400.0
2024-06-14 15:00:00,145.73,145.79,145.67,145.78,51942.0,142.748,142.8068,142.6893,142.797,51942.0
2024-06-14 15:05:00,145.78,145.81,145.76,145.8,17360.0,142.797,142.8264,142.7774,142.8166,17360.0
2024-06-14 15:10:00,145.8,145.84,145.73,145.78,42193.0,142.8166,142.8558,142.748,142.797,42193.0
2024-06-14 15:15:00,145.77,145.82,145.76,145.8,27062.0,142.7872,142.8362,142.7774,142.8166,27062.0
2024-06-14 15:20:00,145.8,145.83,145.77,145.81,73571.0,142.8166,142.846,142.7872,142.8264,73571.0
2024-06-14 15:25:00,145.8,145.84,145.78,145.83,24832.0,142.8166,142.8558,142.797,142.846,24832.0
2024-06-14 15:30:00,145.84,145.88,145.79,145.82,23936.0,142.8558,142.895,142.8068,142.8362,23936.0
2024-06-14 15:35:00,145.82,145.85,145.78,145.84,35454.0,142.8362,142.8656,142.797,142.8558,35454.0
2024-06-14 15:40:00,145.83,145.85,145.74,145.75,50563.0,142.846,142.8656,142.7578,142.7676,50563.0
2024-06-14 15:45:00,145.76,145.82,145.74,145.74,68363.0,142.7774,142.8362,142.7578,142.7578,68363.0
2024-06-14 15:50:00,145.73,145.78,145.69,145.75,67013.0,142.748,142.797,142.7089,142.7676,67013.0
2024-06-14 15:55:00,145.75,145.92,145.69,145.9,270057.0,142.7676,142.9342,142.7089,142.9146,270057.0
2024-06-17 09:30:00,145.26,145.62,144.96,145.62,239646.0,142.2877,142.6403,141.9938,142.6403,239646.0
2024-06-17 09:35:00,145.63,145.63,145.3,145.33,211593.0,142.6501,142.6501,142.3268,142.3562,211593.0
2024-06-17 09:40:00,145.32,145.39,145.2,145.34,79588.0,142.3464,142.415,142.2289,142.366,79588.0
2024-06-17 09:45:00,145.34,145.5,145.33,145.39,55016.0,142.366,142.5227,142.3562,142.415,55016.0
2024-06-17 09:50:00,145.38,145.53,145.36,145.48,77661.0,142.4052,142.5521,142.3856,142.5032,77661.0
2024-06-17 09:55:00,145.47,145.53,145.32,145.34,50312.0,142.4934,142.5521,142.3464,142.366,50312.0
2024-06-17 10:00:00,145.34,145.4,145.22,145.29,48987.0,142.366,142.4248,142.2485,142.317,48987.0
2024-06-17 10:05:00,145.29,145.44,145.27,145.4,53767.0,142.317,142.464,142.2975,142.4248,53767.0
2024-06-17 10:10:00,145.38,145.38,145.09,145.23,49673.0,142.4052,142.4052,142.1211,142.2583,49673.0
2024-06-17 10:15:00,145.22,145.32,145.21,145.31,63884.0,142.2485,142.3464,142.2387,142.3366,63884.0
2024-06-17 10:20:00,145.3,145.31,145.17,145.31,174077.0,142.3268,142.3366,142.1995,142.3366,174077.0
2024-06-17 10:25:00,145.31,145.45,145.28,145.4,64921.0,142.3366,142.4738,142.3072,142.4248,64921.0
2024-06-17 10:30:00,145.41,145.46,145.32,145.36,25592.0,142.4346,142.4836,142.3464,142.3856,25592.0
2024-06-17 10:35:00,145.34,145.38,145.23,145.3,31342.0,142.366,142.4052,142.2583,142.3268,31342.0
2024-06-17 10:40:00,145.3,145.38,145.29,145.37,26292.0,142.3268,142.4052,142.317,142.3954,26292.0
2024-06-17 10:45:00,145.36,145.49,145.36,145.47,23759.0,142.3856,142.513,142.3856,142.4934,23759.0
2024-06-17 10:50:00,145.47,145.49,145.4,145.43,18870.0,142.4934,142.513,142.4248,142.4542,18870.0
2024-06-17 10:55:00,145.43,145.48,145.4,145.46,31874.0,142.4542,142.5032,142.4248,142.4836,31874.0
2024-06-17 11:00:00,145.46,145.54,145.43,145.53,38868.0,142.4836,142.5619,142.4542,142.5521,38868.0
2024-06-17 11:05:00,145.53,145.54,145.47,145.48,24600.0,142.5521,142.5619,142.4934,142.5032,24600.0
2024-06-17 11:10:00,145.47,145.53,145.4,145.53,31139.0,142.4934,142.5521,142.4248,142.5521,31139.0
2024-06-17 11:15:00,145.52,145.58,145.48,145.53,46617.0,142.5423,142.6011,142.5032,142.5521,46617.0
2024-06-17 11:20:00,145.53,145.6,145.49,145.59,25138.0,142.5521,142.6207,142.513,142.6109,25138.0
2024-06-17 11:25:00,145.58,145.58,145.52,145.56,15909.0,142.6011,142.6011,142.5423,142.5815,15909.0
2024-06-17 11:30:00,145.57,145.57,145.44,145.46,22052.0,142.5913,142.5913,142.464,142.4836,22052.0
2024-06-17 11:35:00,145.47,145.48,145.42,145.47,17693.0,142.4934,142.5032,142.4444,142.4934,17693.0
2024-06-17 11:40:00,145.47,145.54,145.45,145.51,11940.0,142.4934,142.5619,142.4738,142.5325,11940.0
2024-06-17 11:45:00,145.51,145.52,145.47,145.5,23114.0,142.5325,142.5423,142.4934,142.5227,23114.0
2024-06-17 11:50:00,145.51,145.56,145.47,145.49,22819.0,142.5325,142.5815,142.4934,142.513,22819.0
2024-06-17 11:55:00,145.49,145.56,145.47,145.49,18863.0,142.513,142.5815,142.4934,142.513,18863.0
2024-06-17 12:00:00,145.49,145.53,145.48,145.52,15372.0,142.513,142.5521,142.5032,142.5423,15372.0
2024-06-17 12:05:00,145.53,145.57,145.52,145.57,16094.0,142.5521,142.5913,142.5423,142.5913,16094.0
2024-06-17 12:10:00,145.56,145.62,145.56,145.57,17254.0,142.5815,142.6403,142.5815,142.5913,17254.0
2024-06-17 12:15:00,145.57,145.59,145.52,145.54,27860.0,142.5913,142.6109,142.5423,142.5619,27860.0
2024-06-17 12:20:00,145.54,145.67,145.53,145.66,37378.0,142.5619,142.6893,142.5521,142.6795,37378.0
2024-06-17 12:25:00,145.67,145.8,145.62,145.77,55028.0,142.6893,142.8166,142.6403,142.7872,55028.0
2024-06-17 12:30:00,145.77,145.82,145.74,145.81,37231.0,142.7872,142.8362,142.7578,142.8264,37231.0
2024-06-17 12:35:00,145.8,145.8,145.71,145.74,57679.0,142.8166,142.8166,142.7285,142.7578,57679.0
2024-06-17 12:40:00,145.74,145.75,145.64,145.64,26099.0,142.7578,142.7676,142.6599,142.6599,26099.0
2024-06-17 12:45:00,145.65,145.72,145.64,145.72,18010.0,142.6697,142.7382,142.6599,142.7382,18010.0
2024-06-17 12:50:00,145.72,145.75,145.69,145.7,14230.0,142.7382,142.7676,142.7089,142.7187,14230.0
2024-06-17 12:55:00,145.7,145.7,145.65,145.7,15074.0,142.7187,142.7187,142.6697,142.7187,15074.0
2024-06-17 13:00:00,145.69,145.71,145.66,145.67,11312.0,142.7089,142.7285,142.6795,142.6893,11312.0
2024-06-17 13:05:00,145.68,145.7,145.65,145.68,39191.0,142.6991,142.7187,142.6697,142.6991,39191.0
2024-06-17 13:10:00,145.68,145.69,145.64,145.68,15732.0,142.6991,142.7089,142.6599,142.6991,15732.0
2024-06-17 13:15:00,145.68,145.76,145.66,145.74,20542.0,142.6991,142.7774,142.6795,142.7578,20542.0
2024-06-17 13:20:00,145.75,145.77,145.62,145.66,32490.0,142.7676,142.7872,142.6403,142.6795,32490.0
2024-06-17 13:25:00,145.66,145.69,145.61,145.64,9680.0,142.6795,142.7089,142.6305,142.6599,9680.0
2024-06-17 13:30:00,145.65,145.83,145.65,145.75,25448.0,142.6697,142.846,142.6697,142.7676,25448.0
2024-06-17 13:35:00,145.75,145.8,145.73,145.77,27986.0,142.7676,142.8166,142.748,142.7872,27986.0
2024-06-17 13:40:00,145.78,145.81,145.72,145.74,15972.0,142.797,142.8264,142.7382,142.7578,15972.0
2024-06-17 13:45:00,145.74,145.76,145.69,145.69,18149.0,142.7578,142.7774,142.7089,142.7089,18149.0
2024-06-17 13:50:00,145.7,145.75,145.7,145.72,20076.0,142.7187,142.7676,142.7187,142.7382,20076.0
2024-06-17 13:55:00,145.73,145.75,145.68,145.7,17370.0,142.748,142.7676,142.6991,142.7187,17370.0
2024-06-17 14:00:00,145.7,145.78,145.69,145.76,28476.0,142.7187,142.797,142.7089,142.7774,28476.0
2024-06-17 14:05:00,145.75,145.86,145.74,145.82,49676.0,142.7676,142.8754,142.7578,142.8362,49676.0
2024-06-17 14:10:00,145.83,145.86,145.73,145.73,24970.0,142.846,142.8754,142.748,142.748,24970.0
2024-06-17 14:15:00,145.72,145.83,145.71,145.8,17269.0,142.7382,142.846,142.7285,142.8166,17269.0
2024-06-17 14:20:00,145.79,145.89,145.78,145.87,30577.0,142.8068,142.9048,142.797,142.8852,30577.0
2024-06-17 14:25:00,145.86,145.96,145.81,145.92,28364.0,142.8754,142.9733,142.8264,142.9342,28364.0
2024-06-17 14:30:00,145.92,145.93,145.81,145.82,28489.0,142.9342,142.9439,142.8264,142.8362,28489.0
2024-06-17 14:35:00,145.83,145.86,145.77,145.78,19672.0,142.846,142.8754,142.7872,142.797,19672.0
2024-06-17 14:40:00,145.77,145.78,145.72,145.72,35299.0,142.7872,142.797,142.7382,142.7382,35299.0
2024-06-17 14:45:00,145.73,145.73,145.66,145.68,20495.0,142.748,142.748,142.6795,142.6991,20495.0
2024-06-17 14:50:00,145.67,145.68,145.63,145.65,12120.0,142.6893,142.6991,142.6501,142.6697,12120.0
2024-06-17 14:55:00,145.65,145.68,145.63,145.67,15465.0,142.6697,142.6991,142.6501,142.6893,15465.0
2024-06-17 15:00:00,145.66,145.72,145.64,145.69,22768.0,142.6795,142.7382,142.6599,142.7089,22768.0
2024-06-17 15:05:00,145.69,145.76,145.67,145.75,26803.0,142.7089,142.7774,142.6893,142.7676,26803.0
2024-06-17 15:10:00,145.75,145.82,145.73,145.78,24740.0,142.7676,142.8362,142.748,142.797,24740.0
2024-06-17 15:15:00,145.78,145.85,145.74,145.81,149242.0,142.797,142.8656,142.7578,142.8264,149242.0
2024-06-17 15:20:00,145.82,145.82,145.78,145.81,25524.0,142.8362,142.8362,142.797,142.8264,25524.0
2024-06-17 15:25:00,145.81,145.84,145.75,145.77,20117.0,142.8264,142.8558,142.7676,142.7872,20117.0
2024-06-17 15:30:00,145.77,145.81,145.72,145.8,48260.0,142.7872,142.8264,142.7382,142.8166,48260.0
2024-06-17 15:35:00,145.79,145.81,145.74,145.78,32790.0,142.8068,142.8264,142.7578,142.797,32790.0
2024-06-17 15:40:00,145.78,145.81,145.73,145.74,35241.0,142.797,142.8264,142.748,142.7578,35241.0
2024-06-17 15:45:00,145.74,145.74,145.62,145.62,73858.0,142.7578,142.7578,142.6403,142.6403,73858.0
2024-06-17 15:50:00,145.62,145.78,145.58,145.75,123791.0,142.6403,142.797,142.6011,142.7676,123791.0
2024-06-17 15:55:00,145.76,145.77,145.66,145.74,488629.0,142.7774,142.7872,142.6795,142.7578,488629.0
2024-06-18 09:30:00,145.89,146.09,145.78,145.88,204444.0,142.9048,143.1007,142.797,142.895,204444.0
2024-06-18 09:35:00,145.88,146.13,145.82,146.13,142030.0,142.895,143.1399,142.8362,143.1399,142030.0
2024-06-18 09:40:00,146.15,146.4,146.12,146.24,84421.0,143.1594,143.4043,143.1301,143.2476,84421.0
2024-06-18 09:45:00,146.25,146.31,146.14,146.21,38631.0,143.2574,143.3162,143.1497,143.2182,38631.0
2024-06-18 09:50:00,146.22,146.33,146.16,146.19,100674.0,143.228,143.3358,143.1692,143.1986,100674.0
2024-06-18 09:55:00,146.17,146.21,145.88,145.97,198034.0,143.179,143.2182,142.895,142.9831,198034.0
2024-06-18 10:00:00,145.97,146.16,145.97,146.15,52008.0,142.9831,143.1692,142.9831,143.1594,52008.0
2024-06-18 10:05:00,146.14,146.14,145.86,145.89,45984.0,143.1497,143.1497,142.8754,142.9048,45984.0
2024-06-18 10:10:00,145.88,145.88,145.78,145.79,30171.0,142.895,142.895,142.797,142.8068,30171.0
2024-06-18 10:15:00,145.78,145.92,145.75,145.91,33105.0,142.797,142.9342,142.7676,142.9244,33105.0
2024-06-18 10:20:00,145.92,145.94,145.78,145.78,23377.0,142.9342,142.9537,142.797,142.797,23377.0
2024-06-18 10:25:00,145.79,145.86,145.78,145.82,37067.0,142.8068,142.8754,142.797,142.8362,37067.0
2024-06-18 10:30:00,145.81,145.96,145.81,145.96,16842.0,142.8264,142.9733,142.8264,142.9733,16842.0
2024-06-18 10:35:00,145.96,145.98,145.86,145.92,25604.0,142.9733,142.9929,142.8754,142.9342,25604.0
2024-06-18 10:40:00,145.92,145.92,145.82,145.88,18231.0,142.9342,142.9342,142.8362,142.895,18231.0
2024-06-18 10:45:00,145.87,145.95,145.87,145.95,26828.0,142.8852,142.9635,142.8852,142.9635,26828.0
2024-06-18 10:50:00,145.95,145.96,145.75,145.85,27629.0,142.9635,142.9733,142.7676,142.8656,27629.0
2024-06-18 10:55:00,145.85,145.91,145.77,145.87,46868.0,142.8656,142.9244,142.7872,142.8852,46868.0
2024-06-18 11:00:00,145.87,145.87,145.79,145.82,52856.0,142.8852,142.8852,142.8068,142.8362,52856.0
2024-06-18 11:05:00,145.83,145.96,145.82,145.94,13302.0,142.846,142.9733,142.8362,142.9537,13302.0
2024-06-18 11:10:00,145.94,146.06,145.92,146.06,34893.0,142.9537,143.0713,142.9342,143.0713,34893.0
2024-06-18 11:15:00,146.06,146.07,145.97,146.0,31446.0,143.0713,143.0811,142.9831,143.0125,31446.0
2024-06-18 11:20:00,146.01,146.02,145.93,145.96,18257.0,143.0223,143.0321,142.9439,142.9733,18257.0
2024-06-18 11:25:00,145.95,146.02,145.94,146.0,26413.0,142.9635,143.0321,142.9537,143.0125,26413.0
2024-06-18 11:30:00,146.0,146.06,145.99,146.06,23203.0,143.0125,143.0713,143.0027,143.0713,23203.0
2024-06-18 11:35:00,146.06,146.07,145.95,145.96,30529.0,143.0713,143.0811,142.9635,142.9733,30529.0
2024-06-18 11:40:00,145.98,146.01,145.97,145.99,10806.0,142.9929,143.0223,142.9831,143.0027,10806.0
2024-06-18 11:45:00,145.99,146.0,145.94,145.98,23376.0,143.0027,143.0125,142.9537,142.9929,23376.0
2024-06-18 11:50:00,145.98,146.01,145.96,145.97,16208.0,142.9929,143.0223,142.9733,142.9831,16208.0
2024-06-18 11:55:00,145.97,146.02,145.93,146.0,13405.0,142.9831,143.0321,142.9439,143.0125,13405.0
2024-06-18 12:00:00,146.0,146.0,145.92,145.95,23789.0,143.0125,143.0125,142.9342,142.9635,23789.0
2024-06-18 12:05:00,145.95,145.99,145.93,145.93,19239.0,142.9635,143.0027,142.9439,142.9439,19239.0
2024-06-18 12:10:00,145.94,145.94,145.81,145.82,68782.0,142.9537,142.9537,142.8264,142.8362,68782.0
2024-06-18 12:15:00,145.82,145.82,145.73,145.8,18567.0,142.8362,142.8362,142.748,142.8166,18567.0
2024-06-18 12:20:00,145.8,145.87,145.8,145.87,129827.0,142.8166,142.8852,142.8166,142.8852,129827.0
2024-06-18 12:25:00,145.87,145.9,145.77,145.78,30831.0,142.8852,142.9146,142.7872,142.797,30831.0
2024-06-18 12:30:00,145.78,145.85,145.76,145.81,73580.0,142.797,142.8656,142.7774,142.8264,73580.0
2024-06-18 12:35:00,145.81,145.84,145.76,145.8,35227.0,142.8264,142.8558,142.7774,142.8166,35227.0
2024-06-18 12:40:00,145.8,145.93,145.78,145.91,36426.0,142.8166,142.9439,142.797,142.9244,36426.0
2024-06-18 12:45:00,145.92,145.95,145.88,145.92,25759.0,142.9342,142.9635,142.895,142.9342,25759.0
2024-06-18 12:50:00,145.92,145.98,145.89,145.92,16192.0,142.9342,142.9929,142.9048,142.9342,16192.0
2024-06-18 12:55:00,145.91,145.95,145.88,145.92,25973.0,142.9244,142.9635,142.895,142.9342,25973.0
2024-06-18 13:00:00,145.9,145.9,145.82,145.86,40463.0,142.9146,142.9146,142.8362,142.8754,40463.0
2024-06-18 13:05:00,145.86,145.97,145.85,145.96,22092.0,142.8754,142.9831,142.8656,142.9733,22092.0
2024-06-18 13:10:00,145.97,145.97,145.91,145.94,24510.0,142.9831,142.9831,142.9244,142.9537,24510.0
2024-06-18 13:15:00,145.94,145.94,145.82,145.84,15953.0,142.9537,142.9537,142.8362,142.8558,15953.0
2024-06-18 13:20:00,145.84,145.87,145.8,145.83,21923.0,142.8558,142.8852,142.8166,142.846,21923.0
2024-06-18 13:25:00,145.83,145.85,145.77,145.81,16788.0,142.846,142.8656,142.7872,142.8264,16788.0
2024-06-18 13:30:00,145.81,145.84,145.76,145.79,24897.0,142.8264,142.8558,142.7774,142.8068,24897.0
2024-06-18 13:35:00,145.8,145.87,145.8,145.84,42382.0,142.8166,142.8852,142.8166,142.8558,42382.0
2024-06-18 13:40:00,145.84,145.85,145.82,145.85,15844.0,142.8558,142.8656,142.8362,142.8656,15844.0
2024-06-18 13:45:00,145.86,145.95,145.85,145.93,25348.0,142.8754,142.9635,142.8656,142.9439,25348.0
2024-06-18 13:50:00,145.94,145.97,145.84,145.85,19751.0,142.9537,142.9831,142.8558,142.8656,19751.0
2024-06-18 13:55:00,145.85,145.96,145.85,145.94,21383.0,142.8656,142.9733,142.8656,142.9537,21383.0
2024-06-18 14:00:00,145.94,145.95,145.76,145.87,29613.0,142.9537,142.9635,142.7774,142.8852,29613.0
2024-06-18 14:05:00,145.86,145.91,145.85,145.9,16506.0,142.8754,142.9244,142.8656,142.9146,16506.0
2024-06-18 14:10:00,145.89,145.96,145.88,145.9,14625.0,142.9048,142.9733,142.895,142.9146,14625.0
2024-06-18 14:15:00,145.89,145.95,145.86,145.94,28176.0,142.9048,142.9635,142.8754,142.9537,28176.0
2024-06-18 14:20:00,145.93,145.96,145.89,145.94,16124.0,142.9439,142.9733,142.9048,142.9537,16124.0
2024-06-18 14:25:00,145.93,145.97,145.89,145.94,22272.0,142.9439,142.9831,142.9048,142.9537,22272.0
2024-06-18 14:30:00,145.95,146.02,145.94,146.0,26451.0,142.9635,143.0321,142.9537,143.0125,26451.0
2024-06-18 14:35:00,146.0,146.0,145.95,145.96,26573.0,143.0125,143.0125,142.9635,142.9733,26573.0
2024-06-18 14:40:00,145.97,146.03,145.95,145.99,63582.0,142.9831,143.0419,142.9635,143.0027,63582.0
2024-06-18 14:45:00,146.0,146.01,145.95,145.95,13759.0,143.0125,143.0223,142.9635,142.9635,13759.0
2024-06-18 14:50:00,145.95,145.96,145.9,145.94,99572.0,142.9635,142.9733,142.9146,142.9537,99572.0
2024-06-18 14:55:00,145.94,145.95,145.89,145.94,20101.0,142.9537,142.9635,142.9048,142.9537,20101.0
2024-06-18 15:00:00,145.93,145.94,145.78,145.78,61478.0,142.9439,142.9537,142.797,142.797,61478.0
2024-06-18 15:05:00,145.77,145.8,145.63,145.66,87889.0,142.7872,142.8166,142.6501,142.6795,87889.0
2024-06-18 15:10:00,145.66,145.7,145.6,145.66,31710.0,142.6795,142.7187,142.6207,142.6795,31710.0
2024-06-18 15:15:00,145.66,145.69,145.62,145.62,23409.0,142.6795,142.7089,142.6403,142.6403,23409.0
2024-06-18 15:20:00,145.63,145.69,145.62,145.65,29901.0,142.6501,142.7089,142.6403,142.6697,29901.0
2024-06-18 15:25:00,145.64,145.73,145.62,145.68,51986.0,142.6599,142.748,142.6403,142.6991,51986.0
2024-06-18 15:30:00,145.67,145.78,145.65,145.78,29930.0,142.6893,142.797,142.6697,142.797,29930.0
2024-06-18 15:35:00,145.78,145.85,145.76,145.82,86419.0,142.797,142.8656,142.7774,142.8362,86419.0
2024-06-18 15:40:00,145.82,145.87,145.79,145.81,73015.0,142.8362,142.8852,142.8068,142.8264,73015.0
2024-06-18 15:45:00,145.81,145.84,145.76,145.78,105173.0,142.8264,142.8558,142.7774,142.797,105173.0
2024-06-18 15:50:00,145.77,145.87,145.76,145.86,188242.0,142.7872,142.8852,142.7774,142.8754,188242.0
2024-06-18 15:55:00,145.87,145.92,145.78,145.91,235117.0,142.8852,142.9342,142.797,142.9244,235117.0
2024-06-20 09:30:00,145.31,145.54,145.27,145.52,196778.0,142.3366,142.5619,142.2975,142.5423,196778.0
2024-06-20 09:35:00,145.52,145.53,145.29,145.37,62326.0,142.5423,142.5521,142.317,142.3954,62326.0
2024-06-20 09:40:00,145.35,145.58,145.32,145.54,130455.0,142.3758,142.6011,142.3464,142.5619,130455.0
2024-06-20 09:45:00,145.55,145.74,145.53,145.74,146580.0,142.5717,142.7578,142.5521,142.7578,146580.0
2024-06-20 09:50:00,145.73,145.84,145.65,145.68,39044.0,142.748,142.8558,142.6697,142.6991,39044.0
2024-06-20 09:55:00,145.68,145.68,145.6,145.66,25686.0,142.6991,142.6991,142.6207,142.6795,25686.0
2024-06-20 10:00:00,145.67,145.9,145.67,145.75,94695.0,142.6893,142.9146,142.6893,142.7676,94695.0
2024-06-20 10:05:00,145.75,145.93,145.73,145.8,64876.0,142.7676,142.9439,142.748,142.8166,64876.0
2024-06-20 10:10:00,145.8,145.97,145.74,145.97,70128.0,142.8166,142.9831,142.7578,142.9831,70128.0
2024-06-20 10:15:00,145.97,146.11,145.88,146.09,76526.0,142.9831,143.1203,142.895,143.1007,76526.0
2024-06-20 10:20:00,146.08,146.13,145.93,145.97,126756.0,143.0909,143.1399,142.9439,142.9831,126756.0
2024-06-20 10:25:00,145.97,146.03,145.9,145.97,55174.0,142.9831,143.0419,142.9146,142.9831,55174.0
2024-06-20 10:30:00,145.97,145.98,145.86,145.92,40579.0,142.9831,142.9929,142.8754,142.9342,40579.0
2024-06-20 10:35:00,145.93,145.95,145.76,145.79,52787.0,142.9439,142.9635,142.7774,142.8068,52787.0
2024-06-20 10:40:00,145.79,145.83,145.71,145.8,36573.0,142.8068,142.846,142.7285,142.8166,36573.0
2024-06-20 10:45:00,145.8,145.88,145.77,145.86,26895.0,142.8166,142.895,142.7872,142.8754,26895.0
2024-06-20 10:50:00,145.86,145.88,145.76,145.76,44577.0,142.8754,142.895,142.7774,142.7774,44577.0
2024-06-20 10:55:00,145.76,145.85,145.73,145.8,62907.0,142.7774,142.8656,142.748,142.8166,62907.0
2024-06-20 11:00:00,145.8,145.93,145.8,145.89,25375.0,142.8166,142.9439,142.8166,142.9048,25375.0
2024-06-20 11:05:00,145.89,145.94,145.85,145.93,25303.0,142.9048,142.9537,142.8656,142.9439,25303.0
2024-06-20 11:10:00,145.94,145.98,145.87,145.97,37363.0,142.9537,142.9929,142.8852,142.9831,37363.0
2024-06-20 11:15:00,145.99,146.09,145.98,146.05,33522.0,143.0027,143.1007,142.9929,143.0615,33522.0
2024-06-20 11:20:00,146.05,146.12,145.99,146.11,12483.0,143.0615,143.1301,143.0027,143.1203,12483.0
2024-06-20 11:25:00,146.12,146.14,146.04,146.08,39351.0,143.1301,143.1497,143.0517,143.0909,39351.0
2024-06-20 11:30:00,146.07,146.14,146.04,146.14,15979.0,143.0811,143.1497,143.0517,143.1497,15979.0
2024-06-20 11:35:00,146.14,146.16,146.07,146.09,22104.0,143.1497,143.1692,143.0811,143.1007,22104.0
2024-06-20 11:40:00,146.08,146.27,146.06,146.25,27251.0,143.0909,143.277,143.0713,143.2574,27251.0
2024-06-20 11:45:00,146.25,146.31,146.22,146.26,28050.0,143.2574,143.3162,143.228,143.2672,28050.0
2024-06-20 11:50:00,146.27,146.3,146.26,146.29,23564.0,143.277,143.3064,143.2672,143.2966,23564.0
2024-06-20 11:55:00,146.28,146.28,146.19,146.19,36197.0,143.2868,143.2868,143.1986,143.1986,36197.0
2024-06-20 12:00:00,146.19,146.25,146.16,146.2,39751.0,143.1986,143.2574,143.1692,143.2084,39751.0
2024-06-20 12:05:00,146.2,146.24,146.16,146.24,46254.0,143.2084,143.2476,143.1692,143.2476,46254.0
2024-06-20 12:10:00,146.25,146.32,146.23,146.31,48223.0,143.2574,143.326,143.2378,143.3162,48223.0
2024-06-20 12:15:00,146.31,146.31,146.21,146.26,35805.0,143.3162,143.3162,143.2182,143.2672,35805.0
2024-06-20 12:20:00,146.27,146.34,146.16,146.18,56200.0,143.277,143.3456,143.1692,143.1888,56200.0
2024-06-20 12:25:00,146.18,146.23,146.17,146.21,47735.0,143.1888,143.2378,143.179,143.2182,47735.0
2024-06-20 12:30:00,146.21,146.27,146.12,146.18,83855.0,143.2182,143.277,143.1301,143.1888,83855.0
2024-06-20 12:35:00,146.17,146.21,146.1,146.1,87979.0,143.179,143.2182,143.1105,143.1105,87979.0
2024-06-20 12:40:00,146.1,146.15,146.04,146.09,77206.0,143.1105,143.1594,143.0517,143.1007,77206.0
2024-06-20 12:45:00,146.1,146.16,146.09,146.15,33508.0,143.1105,143.1692,143.1007,143.1594,33508.0
2024-06-20 12:50:00,146.14,146.2,146.08,146.08,39544.0,143.1497,143.2084,143.0909,143.0909,39544.0
2024-06-20 12:55:00,146.07,146.15,146.06,146.09,53528.0,143.0811,143.1594,143.0713,143.1007,53528.0
2024-06-20 13:00:00,146.09,146.18,146.06,146.15,37579.0,143.1007,143.1888,143.0713,143.1594,37579.0
2024-06-20 13:05:00,146.14,146.21,146.06,146.07,36263.0,143.1497,143.2182,143.0713,143.0811,36263.0
2024-06-20 13:10:00,146.07,146.22,146.07,146.22,30599.0,143.0811,143.228,143.0811,143.228,30599.0
2024-06-20 13:15:00,146.23,146.23,146.08,146.09,29605.0,143.2378,143.2378,143.0909,143.1007,29605.0
2024-06-20 13:20:00,146.08,146.09,146.02,146.04,106926.0,143.0909,143.1007,143.0321,143.0517,106926.0
2024-06-20 13:25:00,146.05,146.09,145.99,146.09,42888.0,143.0615,143.1007,143.0027,143.1007,42888.0
2024-06-20 13:30:00,146.09,146.13,146.01,146.08,46728.0,143.1007,143.1399,143.0223,143.0909,46728.0
2024-06-20 13:35:00,146.08,146.09,145.81,145.88,119999.0,143.0909,143.1007,142.8264,142.895,119999.0
2024-06-20 13:40:00,145.88,146.17,145.87,146.16,83636.0,142.895,143.179,142.8852,143.1692,83636.0
2024-06-20 13:45:00,146.16,146.17,146.0,146.09,65149.0,143.1692,143.179,143.0125,143.1007,65149.0
2024-06-20 13:50:00,146.1,146.21,146.08,146.2,161664.0,143.1105,143.2182,143.0909,143.2084,161664.0
2024-06-20 13:55:00,146.2,146.33,146.18,146.28,32648.0,143.2084,143.3358,143.1888,143.2868,32648.0
2024-06-20 14:00:00,146.28,146.4,146.28,146.4,79345.0,143.2868,143.4043,143.2868,143.4043,79345.0
2024-06-20 14:05:00,146.41,146.43,146.35,146.4,36494.0,143.4141,143.4337,143.3554,143.4043,36494.0
2024-06-20 14:10:00,146.41,146.46,146.38,146.42,33769.0,143.4141,143.4631,143.3847,143.4239,33769.0
2024-06-20 14:15:00,146.42,146.5,146.42,146.45,44894.0,143.4239,143.5023,143.4239,143.4533,44894.0
2024-06-20 14:20:00,146.44,146.52,146.39,146.52,43318.0,143.4435,143.5219,143.3945,143.5219,43318.0
2024-06-20 14:25:00,146.51,146.55,146.48,146.51,44326.0,143.5121,143.5513,143.4827,143.5121,44326.0
2024-06-20 14:30:00,146.51,146.53,146.39,146.39,155620.0,143.5121,143.5317,143.3945,143.3945,155620.0
2024-06-20 14:35:00,146.39,146.43,146.32,146.34,234079.0,143.3945,143.4337,143.326,143.3456,234079.0
2024-06-20 14:40:00,146.34,146.4,146.33,146.39,96765.0,143.3456,143.4043,143.3358,143.3945,96765.0
2024-06-20 14:45:00,146.4,146.48,146.35,146.46,43558.0,143.4043,143.4827,143.3554,143.4631,43558.0
2024-06-20 14:50:00,146.46,146.48,146.42,146.44,43532.0,143.4631,143.4827,143.4239,143.4435,43532.0
2024-06-20 14:55:00,146.45,146.54,146.44,146.53,456476.0,143.4533,143.5415,143.4435,143.5317,456476.0
2024-06-20 15:00:00,146.53,146.55,146.26,146.29,66678.0,143.5317,143.5513,143.2672,143.2966,66678.0
2024-06-20 15:05:00,146.29,146.32,146.17,146.32,36086.0,143.2966,143.326,143.179,143.326,36086.0
2024-06-20 15:10:00,146.32,146.38,146.28,146.37,28272.0,143.326,143.3847,143.2868,143.3749,28272.0
2024-06-20 15:15:00,146.38,146.4,146.33,146.35,36165.0,143.3847,143.4043,143.3358,143.3554,36165.0
2024-06-20 15:20:00,146.35,146.38,146.26,146.32,50816.0,143.3554,143.3847,143.2672,143.326,50816.0
2024-06-20 15:25:00,146.32,146.47,146.31,146.46,30074.0,143.326,143.4729,143.3162,143.4631,30074.0
2024-06-20 15:30:00,146.46,146.46,146.28,146.45,36982.0,143.4631,143.4631,143.2868,143.4533,36982.0
2024-06-20 15:35:00,146.46,146.49,146.29,146.35,63879.0,143.4631,143.4925,143.2966,143.3554,63879.0
2024-06-20 15:40:00,146.36,146.42,146.32,146.37,34691.0,143.3651,143.4239,143.326,143.3749,34691.0
2024-06-20 15:45:00,146.37,146.41,146.18,146.18,84504.0,143.3749,143.4141,143.1888,143.1888,84504.0
2024-06-20 15:50:00,146.19,146.59,146.18,146.59,144189.0,143.1986,143.5904,143.1888,143.5904,144189.0
2024-06-20 15:55:00,146.59,146.59,146.37,146.43,303527.0,143.5904,143.5904,143.3749,143.4337,303527.0
2024-06-21 09:30:00,146.64,146.72,146.41,146.65,200068.0,143.6394,143.7178,143.4141,143.6492,200068.0
2024-06-21 09:35:00,146.65,146.96,146.58,146.75,144016.0,143.6492,143.9529,143.5806,143.7472,144016.0
2024-06-21 09:40:00,146.75,146.84,146.58,146.61,184342.0,143.7472,143.8353,143.5806,143.61,184342.0
2024-06-21 09:45:00,146.59,147.01,146.45,146.98,196956.0,143.5904,144.0018,143.4533,143.9725,196956.0
2024-06-21 09:50:00,146.99,147.12,146.83,146.85,146066.0,143.9823,144.1096,143.8255,143.8451,146066.0
2024-06-21 09:55:00,146.87,147.08,146.8,146.82,91245.0,143.8647,144.0704,143.7961,143.8157,91245.0
2024-06-21 10:00:00,146.81,146.94,146.75,146.85,81919.0,143.8059,143.9333,143.7472,143.8451,81919.0
2024-06-21 10:05:00,146.82,146.88,146.74,146.82,58868.0,143.8157,143.8745,143.7374,143.8157,58868.0
2024-06-21 10:10:00,146.82,146.91,146.78,146.91,43764.0,143.8157,143.9039,143.7766,143.9039,43764.0
2024-06-21 10:15:00,146.92,146.96,146.76,146.77,64624.0,143.9137,143.9529,143.757,143.7668,64624.0
2024-06-21 10:20:00,146.76,146.89,146.75,146.82,71205.0,143.757,143.8843,143.7472,143.8157,71205.0
2024-06-21 10:25:00,146.82,146.94,146.82,146.93,29728.0,143.8157,143.9333,143.8157,143.9235,29728.0
2024-06-21 10:30:00,146.92,146.92,146.74,146.75,35079.0,143.9137,143.9137,143.7374,143.7472,35079.0
2024-06-21 10:35:00,146.75,146.88,146.71,146.83,45947.0,143.7472,143.8745,143.708,143.8255,45947.0
2024-06-21 10:40:00,146.84,146.86,146.66,146.7,41638.0,143.8353,143.8549,143.659,143.6982,41638.0
2024-06-21 10:45:00,146.71,146.75,146.68,146.74,30847.0,143.708,143.7472,143.6786,143.7374,30847.0
2024-06-21 10:50:00,146.74,146.86,146.73,146.76,36975.0,143.7374,143.8549,143.7276,143.757,36975.0
2024-06-21 10:55:00,146.75,146.76,146.6,146.62,47014.0,143.7472,143.757,143.6002,143.6198,47014.0
2024-06-21 11:00:00,146.62,146.77,146.61,146.66,70902.0,143.6198,143.7668,143.61,143.659,70902.0
2024-06-21 11:05:00,146.65,146.69,146.63,146.68,39971.0,143.6492,143.6884,143.6296,143.6786,39971.0
2024-06-21 11:10:00,146.68,146.68,146.53,146.57,35771.0,143.6786,143.6786,143.5317,143.5709,35771.0
2024-06-21 11:15:00,146.56,146.56,146.45,146.49,44719.0,143.5611,143.5611,143.4533,143.4925,44719.0
2024-06-21 11:20:00,146.49,146.51,146.34,146.34,46017.0,143.4925,143.5121,143.3456,143.3456,46017.0
2024-06-21 11:25:00,146.35,146.36,146.26,146.28,41662.0,143.3554,143.3651,143.2672,143.2868,41662.0
2024-06-21 11:30:00,146.29,146.37,146.23,146.36,36896.0,143.2966,143.3749,143.2378,143.3651,36896.0
2024-06-21 11:35:00,146.37,146.49,146.37,146.48,36940.0,143.3749,143.4925,143.3749,143.4827,36940.0
2024-06-21 11:40:00,146.47,146.47,146.33,146.33,41994.0,143.4729,143.4729,143.3358,143.3358,41994.0
2024-06-21 11:45:00,146.32,146.38,146.29,146.35,39077.0,143.326,143.3847,143.2966,143.3554,39077.0
2024-06-21 11:50:00,146.36,146.38,146.32,146.33,49562.0,143.3651,143.3847,143.326,143.3358,49562.0
2024-06-21 11:55:00,146.33,146.37,146.3,146.33,48079.0,143.3358,143.3749,143.3064,143.3358,48079.0
2024-06-21 12:00:00,146.34,146.38,146.28,146.36,30640.0,143.3456,143.3847,143.2868,143.3651,30640.0
2024-06-21 12:05:00,146.36,146.38,146.27,146.37,58804.0,143.3651,143.3847,143.277,143.3749,58804.0
2024-06-21 12:10:00,146.38,146.41,146.37,146.37,26322.0,143.3847,143.4141,143.3749,143.3749,26322.0
2024-06-21 12:15:00,146.37,146.43,146.37,146.38,37766.0,143.3749,143.4337,143.3749,143.3847,37766.0
2024-06-21 12:20:00,146.37,146.42,146.36,146.4,21605.0,143.3749,143.4239,143.3651,143.4043,21605.0
2024-06-21 12:25:00,146.39,146.42,146.35,146.38,22994.0,143.3945,143.4239,143.3554,143.3847,22994.0
2024-06-21 12:30:00,146.39,146.45,146.38,146.44,38942.0,143.3945,143.4533,143.3847,143.4435,38942.0
2024-06-21 12:35:00,146.45,146.54,146.45,146.49,44516.0,143.4533,143.5415,143.4533,143.4925,44516.0
2024-06-21 12:40:00,146.5,146.59,146.47,146.54,23336.0,143.5023,143.5904,143.4729,143.5415,23336.0
2024-06-21 12:45:00,146.54,146.56,146.5,146.54,30945.0,143.5415,143.5611,143.5023,143.5415,30945.0
2024-06-21 12:50:00,146.55,146.63,146.51,146.63,22512.0,143.5513,143.6296,143.5121,143.6296,22512.0
2024-06-21 12:55:00,146.62,146.62,146.51,146.54,30288.0,143.6198,143.6198,143.5121,143.5415,30288.0
2024-06-21 13:00:00,146.55,146.6,146.53,146.6,27499.0,143.5513,143.6002,143.5317,143.6002,27499.0
2024-06-21 13:05:00,146.6,146.61,146.52,146.53,19210.0,143.6002,143.61,143.5219,143.5317,19210.0
2024-06-21 13:10:00,146.53,146.57,146.5,146.5,35014.0,143.5317,143.5709,143.5023,143.5023,35014.0
2024-06-21 13:15:00,146.51,146.53,146.47,146.47,28624.0,143.5121,143.5317,143.4729,143.4729,28624.0
2024-06-21 13:20:00,146.46,146.51,146.45,146.46,17770.0,143.4631,143.5121,143.4533,143.4631,17770.0
2024-06-21 13:25:00,146.45,146.49,146.44,146.46,20221.0,143.4533,143.4925,143.4435,143.4631,20221.0
2024-06-21 13:30:00,146.44,146.52,146.41,146.51,25088.0,143.4435,143.5219,143.4141,143.5121,25088.0
2024-06-21 13:35:00,146.51,146.62,146.48,146.61,28485.0,143.5121,143.6198,143.4827,143.61,28485.0
2024-06-21 13:40:00,146.62,146.65,146.56,146.6,301343.0,143.6198,143.6492,143.5611,143.6002,301343.0
2024-06-21 13:45:00,146.6,146.61,146.51,146.58,31825.0,143.6002,143.61,143.5121,143.5806,31825.0
2024-06-21 13:50:00,146.58,146.66,146.57,146.64,79655.0,143.5806,143.659,143.5709,143.6394,79655.0
2024-06-21 13:55:00,146.64,146.66,146.58,146.58,51719.0,143.6394,143.659,143.5806,143.5806,51719.0
2024-06-21 14:00:00,146.57,146.57,146.49,146.53,31893.0,143.5709,143.5709,143.4925,143.5317,31893.0
2024-06-21 14:05:00,146.53,146.64,146.51,146.64,32525.0,143.5317,143.6394,143.5121,143.6394,32525.0
2024-06-21 14:10:00,146.64,146.7,146.64,146.67,32150.0,143.6394,143.6982,143.6394,143.6688,32150.0
2024-06-21 14:15:00,146.67,146.81,146.67,146.78,90793.0,143.6688,143.8059,143.6688,143.7766,90793.0
2024-06-21 14:20:00,146.77,146.85,146.7,146.73,76474.0,143.7668,143.8451,143.6982,143.7276,76474.0
2024-06-21 14:25:00,146.73,146.79,146.73,146.74,35923.0,143.7276,143.7864,143.7276,143.7374,35923.0
2024-06-21 14:30:00,146.74,146.76,146.71,146.75,32690.0,143.7374,143.757,143.708,143.7472,32690.0
2024-06-21 14:35:00,146.75,146.76,146.69,146.73,45610.0,143.7472,143.757,143.6884,143.7276,45610.0
2024-06-21 14:40:00,146.73,146.73,146.66,146.72,88058.0,143.7276,143.7276,143.659,143.7178,88058.0
2024-06-21 14:45:00,146.73,146.76,146.67,146.71,49275.0,143.7276,143.757,143.6688,143.708,49275.0
2024-06-21 14:50:00,146.72,146.74,146.67,146.74,40815.0,143.7178,143.7374,143.6688,143.7374,40815.0
2024-06-21 14:55:00,146.74,146.78,146.71,146.77,49095.0,143.7374,143.7766,143.708,143.7668,49095.0
2024-06-21 15:00:00,146.77,146.81,146.74,146.78,57025.0,143.7668,143.8059,143.7374,143.7766,57025.0
2024-06-21 15:05:00,146.78,146.85,146.77,146.78,47576.0,143.7766,143.8451,143.7668,143.7766,47576.0
2024-06-21 15:10:00,146.79,146.86,146.75,146.75,66061.0,143.7864,143.8549,143.7472,143.7472,66061.0
2024-06-21 15:15:00,146.75,146.79,146.74,146.78,53490.0,143.7472,143.7864,143.7374,143.7766,53490.0
2024-06-21 15:20:00,146.78,146.8,146.74,146.78,69192.0,143.7766,143.7961,143.7374,143.7766,69192.0
2024-06-21 15:25:00,146.78,146.83,146.73,146.78,71180.0,143.7766,143.8255,143.7276,143.7766,71180.0
2024-06-21 15:30:00,146.78,146.86,146.77,146.86,58752.0,143.7766,143.8549,143.7668,143.8549,58752.0
2024-06-21 15:35:00,146.86,146.9,146.84,146.88,129145.0,143.8549,143.8941,143.8353,143.8745,129145.0
2024-06-21 15:40:00,146.89,146.89,146.83,146.86,65825.0,143.8843,143.8843,143.8255,143.8549,65825.0
2024-06-21 15:45:00,146.85,146.86,146.76,146.8,110778.0,143.8451,143.8549,143.757,143.7961,110778.0
2024-06-21 15:50:00,146.8,147.09,146.78,147.05,290482.0,143.7961,144.0802,143.7766,144.041,290482.0
2024-06-21 15:55:00,147.05,147.05,146.8,146.82,839988.0,144.041,144.041,143.7961,143.8157,839988.0
2024-06-24 09:30:00,146.83,146.98,146.46,146.58,165355.0,144.3854,144.5329,144.0215,144.1395,165355.0
2024-06-24 09:35:00,146.58,146.9,146.54,146.81,137728.0,144.1395,144.4542,144.1002,144.3657,137728.0
2024-06-24 09:40:00,146.82,146.87,146.51,146.55,167050.0,144.3755,144.4247,144.0707,144.11,167050.0
2024-06-24 09:45:00,146.54,146.66,146.45,146.63,91881.0,144.1002,144.2182,144.0117,144.1887,91881.0
2024-06-24 09:50:00,146.65,146.71,146.52,146.62,122570.0,144.2084,144.2674,144.0805,144.1789,122570.0
2024-06-24 09:55:00,146.62,146.82,146.61,146.74,114153.0,144.1789,144.3755,144.169,144.2969,114153.0
2024-06-24 10:00:00,146.76,146.8,146.63,146.72,66854.0,144.3165,144.3559,144.1887,144.2772,66854.0
2024-06-24 10:05:00,146.73,146.85,146.66,146.85,64144.0,144.287,144.405,144.2182,144.405,64144.0
2024-06-24 10:10:00,146.88,146.88,146.73,146.83,67927.0,144.4345,144.4345,144.287,144.3854,67927.0
2024-06-24 10:15:00,146.83,146.95,146.78,146.87,64060.0,144.3854,144.5034,144.3362,144.4247,64060.0
2024-06-24 10:20:00,146.88,147.09,146.86,147.06,86877.0,144.4345,144.641,144.4149,144.6115,86877.0
2024-06-24 10:25:00,147.07,147.09,146.95,147.03,61805.0,144.6214,144.641,144.5034,144.582,61805.0
2024-06-24 10:30:00,147.03,147.05,146.96,147.02,64596.0,144.582,144.6017,144.5132,144.5722,64596.0
2024-06-24 10:35:00,147.02,147.22,146.94,147.22,77923.0,144.5722,144.7689,144.4935,144.7689,77923.0
2024-06-24 10:40:00,147.22,147.4,147.19,147.39,101422.0,144.7689,144.9459,144.7394,144.936,101422.0
2024-06-24 10:45:00,147.38,147.45,147.31,147.36,113205.0,144.9262,144.995,144.8574,144.9065,113205.0
2024-06-24 10:50:00,147.36,147.4,147.25,147.37,71820.0,144.9065,144.9459,144.7984,144.9164,71820.0
2024-06-24 10:55:00,147.37,147.45,147.32,147.39,61238.0,144.9164,144.995,144.8672,144.936,61238.0
2024-06-24 11:00:00,147.39,147.43,147.26,147.36,45159.0,144.936,144.9754,144.8082,144.9065,45159.0
2024-06-24 11:05:00,147.36,147.38,147.27,147.31,42515.0,144.9065,144.9262,144.818,144.8574,42515.0
2024-06-24 11:10:00,147.32,147.35,147.26,147.35,31759.0,144.8672,144.8967,144.8082,144.8967,31759.0
2024-06-24 11:15:00,147.34,147.38,147.31,147.34,34973.0,144.8869,144.9262,144.8574,144.8869,34973.0
2024-06-24 11:20:00,147.33,147.37,147.25,147.34,46242.0,144.877,144.9164,144.7984,144.8869,46242.0
2024-06-24 11:25:00,147.34,147.45,147.32,147.43,26743.0,144.8869,144.995,144.8672,144.9754,26743.0
2024-06-24 11:30:00,147.42,147.49,147.39,147.44,37668.0,144.9655,145.0344,144.936,144.9852,37668.0
2024-06-24 11:35:00,147.44,147.51,147.43,147.49,24351.0,144.9852,145.054,144.9754,145.0344,24351.0
2024-06-24 11:40:00,147.49,147.53,147.39,147.41,27535.0,145.0344,145.0737,144.936,144.9557,27535.0
2024-06-24 11:45:00,147.41,147.46,147.36,147.44,22617.0,144.9557,145.0049,144.9065,144.9852,22617.0
2024-06-24 11:50:00,147.45,147.53,147.43,147.52,22087.0,144.995,145.0737,144.9754,145.0639,22087.0
2024-06-24 11:55:00,147.52,147.61,147.5,147.54,38436.0,145.0639,145.1524,145.0442,145.0835,38436.0
2024-06-24 12:00:00,147.53,147.57,147.44,147.44,26482.0,145.0737,145.113,144.9852,144.9852,26482.0
2024-06-24 12:05:00,147.41,147.53,147.39,147.53,42438.0,144.9557,145.0737,144.936,145.0737,42438.0
2024-06-24 12:10:00,147.52,147.61,147.5,147.53,21554.0,145.0639,145.1524,145.0442,145.0737,21554.0
2024-06-24 12:15:00,147.54,147.56,147.51,147.52,20142.0,145.0835,145.1032,145.054,145.0639,20142.0
2024-06-24 12:20:00,147.52,147.55,147.48,147.55,20565.0,145.0639,145.0934,145.0245,145.0934,20565.0
2024-06-24 12:25:00,147.56,147.6,147.49,147.53,21986.0,145.1032,145.1425,145.0344,145.0737,21986.0
2024-06-24 12:30:00,147.53,147.59,147.51,147.55,57047.0,145.0737,145.1327,145.054,145.0934,57047.0
2024-06-24 12:35:00,147.55,147.55,147.47,147.54,38544.0,145.0934,145.0934,145.0147,145.0835,38544.0
2024-06-24 12:40:00,147.54,147.54,147.47,147.47,25579.0,145.0835,145.0835,145.0147,145.0147,25579.0
2024-06-24 12:45:00,147.47,147.5,147.44,147.46,21794.0,145.0147,145.0442,144.9852,145.0049,21794.0
2024-06-24 12:50:00,147.46,147.46,147.37,147.39,23878.0,145.0049,145.0049,144.9164,144.936,23878.0
2024-06-24 12:55:00,147.39,147.5,147.39,147.45,53248.0,144.936,145.0442,144.936,144.995,53248.0
2024-06-24 13:00:00,147.43,147.45,147.37,147.38,16612.0,144.9754,144.995,144.9164,144.9262,16612.0
2024-06-24 13:05:00,147.37,147.4,147.26,147.29,77082.0,144.9164,144.9459,144.8082,144.8377,77082.0
2024-06-24 13:10:00,147.3,147.32,147.25,147.28,48764.0,144.8475,144.8672,144.7984,144.8279,48764.0
2024-06-24 13:15:00,147.28,147.33,147.26,147.28,28729.0,144.8279,144.877,144.8082,144.8279,28729.0
2024-06-24 13:20:00,147.28,147.32,147.15,147.17,63615.0,144.8279,144.8672,144.7,144.7197,63615.0
2024-06-24 13:25:00,147.16,147.29,147.16,147.25,22644.0,144.7099,144.8377,144.7099,144.7984,22644.0
2024-06-24 13:30:00,147.25,147.26,147.19,147.19,38406.0,144.7984,144.8082,144.7394,144.7394,38406.0
2024-06-24 13:35:00,147.2,147.32,147.18,147.31,49562.0,144.7492,144.8672,144.7295,144.8574,49562.0
2024-06-24 13:40:00,147.3,147.3,147.22,147.23,22827.0,144.8475,144.8475,144.7689,144.7787,22827.0
2024-06-24 13:45:00,147.23,147.25,147.15,147.18,22167.0,144.7787,144.7984,144.7,144.7295,22167.0
2024-06-24 13:50:00,147.18,147.29,147.17,147.28,30948.0,144.7295,144.8377,144.7197,144.8279,30948.0
2024-06-24 13:55:00,147.28,147.33,147.21,147.23,24200.0,144.8279,144.877,144.759,144.7787,24200.0
2024-06-24 14:00:00,147.23,147.26,147.18,147.23,18390.0,144.7787,144.8082,144.7295,144.7787,18390.0
2024-06-24 14:05:00,147.22,147.37,147.22,147.33,26536.0,144.7689,144.9164,144.7689,144.877,26536.0
2024-06-24 14:10:00,147.33,147.42,147.32,147.37,21531.0,144.877,144.9655,144.8672,144.9164,21531.0
2024-06-24 14:15:00,147.38,147.41,147.34,147.41,56958.0,144.9262,144.9557,144.8869,144.9557,56958.0
2024-06-24 14:20:00,147.41,147.46,147.39,147.42,41939.0,144.9557,145.0049,144.936,144.9655,41939.0
2024-06-24 14:25:00,147.42,147.42,147.34,147.4,63904.0,144.9655,144.9655,144.8869,144.9459,63904.0
2024-06-24 14:30:00,147.4,147.4,147.35,147.37,59684.0,144.9459,144.9459,144.8967,144.9164,59684.0
2024-06-24 14:35:00,147.38,147.42,147.36,147.38,31376.0,144.9262,144.9655,144.9065,144.9262,31376.0
2024-06-24 14:40:00,147.38,147.43,147.35,147.36,33533.0,144.9262,144.9754,144.8967,144.9065,33533.0
2024-06-24 14:45:00,147.36,147.41,147.35,147.35,42305.0,144.9065,144.9557,144.8967,144.8967,42305.0
2024-06-24 14:50:00,147.34,147.39,147.34,147.37,31334.0,144.8869,144.936,144.8869,144.9164,31334.0
2024-06-24 14:55:00,147.37,147.38,147.27,147.28,23036.0,144.9164,144.9262,144.818,144.8279,23036.0
2024-06-24 15:00:00,147.27,147.27,147.15,147.15,26056.0,144.818,144.818,144.7,144.7,26056.0
2024-06-24 15:05:00,147.16,147.18,147.11,147.17,22277.0,144.7099,144.7295,144.6607,144.7197,22277.0
2024-06-24 15:10:00,147.17,147.17,147.03,147.03,18974.0,144.7197,144.7197,144.582,144.582,18974.0
2024-06-24 15:15:00,147.03,147.05,146.97,146.98,22759.0,144.582,144.6017,144.523,144.5329,22759.0
2024-06-24 15:20:00,146.97,146.98,146.91,146.96,24459.0,144.523,144.5329,144.464,144.5132,24459.0
2024-06-24 15:25:00,146.95,147.0,146.93,146.99,21707.0,144.5034,144.5525,144.4837,144.5427,21707.0
2024-06-24 15:30:00,146.99,147.05,146.98,147.03,32205.0,144.5427,144.6017,144.5329,144.582,32205.0
2024-06-24 15:35:00,147.02,147.12,146.99,147.12,36910.0,144.5722,144.6705,144.5427,144.6705,36910.0
2024-06-24 15:40:00,147.12,147.14,147.05,147.12,48865.0,144.6705,144.6902,144.6017,144.6705,48865.0
2024-06-24 15:45:00,147.12,147.21,147.1,147.18,67278.0,144.6705,144.759,144.6509,144.7295,67278.0
2024-06-24 15:50:00,147.18,147.31,147.18,147.25,219977.0,144.7295,144.8574,144.7295,144.7984,219977.0
2024-06-24 15:55:00,147.25,147.31,147.06,147.06,552355.0,144.7984,144.8574,144.6115,144.6115,552355.0
2024-06-25 09:30:00,147.26,147.3,146.97,147.25,184652.0,144.8082,144.8475,144.523,144.7984,184652.0
2024-06-25 09:35:00,147.25,147.33,147.14,147.17,121616.0,144.7984,144.877,144.6902,144.7197,121616.0
2024-06-25 09:40:00,147.17,147.26,147.11,147.21,230305.0,144.7197,144.8082,144.6607,144.759,230305.0
2024-06-25 09:45:00,147.22,147.3,147.05,147.24,89884.0,144.7689,144.8475,144.6017,144.7885,89884.0
2024-06-25 09:50:00,147.24,147.31,147.12,147.13,57706.0,144.7885,144.8574,144.6705,144.6804,57706.0
2024-06-25 09:55:00,147.15,147.2,146.9,146.93,73345.0,144.7,144.7492,144.4542,144.4837,73345.0
2024-06-25 10:00:00,146.92,147.14,146.92,147.13,66802.0,144.4739,144.6902,144.4739,144.6804,66802.0
2024-06-25 10:05:00,147.15,147.22,147.08,147.08,45338.0,144.7,144.7689,144.6312,144.6312,45338.0
2024-06-25 10:10:00,147.08,147.29,147.07,147.23,54528.0,144.6312,144.8377,144.6214,144.7787,54528.0
2024-06-25 10:15:00,147.23,147.41,147.23,147.34,124998.0,144.7787,144.9557,144.7787,144.8869,124998.0
2024-06-25 10:20:00,147.35,147.47,147.33,147.38,49592.0,144.8967,145.0147,144.877,144.9262,49592.0
2024-06-25 10:25:00,147.37,147.37,147.19,147.21,33975.0,144.9164,144.9164,144.7394,144.759,33975.0
2024-06-25 10:30:00,147.22,147.28,147.1,147.13,58834.0,144.7689,144.8279,144.6509,144.6804,58834.0
2024-06-25 10:35:00,147.12,147.16,147.06,147.06,23139.0,144.6705,144.7099,144.6115,144.6115,23139.0
2024-06-25 10:40:00,147.07,147.13,147.02,147.09,24582.0,144.6214,144.6804,144.5722,144.641,24582.0
2024-06-25 10:45:00,147.08,147.13,147.01,147.08,19892.0,144.6312,144.6804,144.5624,144.6312,19892.0
2024-06-25 10:50:00,147.09,147.11,147.05,147.06,23569.0,144.641,144.6607,144.6017,144.6115,23569.0
2024-06-25 10:55:00,147.07,147.14,147.05,147.13,25318.0,144.6214,144.6902,144.6017,144.6804,25318.0
2024-06-25 11:00:00,147.12,147.12,147.03,147.12,34363.0,144.6705,144.6705,144.582,144.6705,34363.0
2024-06-25 11:05:00,147.11,147.12,146.88,146.89,22562.0,144.6607,144.6705,144.4345,144.4444,22562.0
2024-06-25 11:10:00,146.88,146.99,146.87,146.94,36367.0,144.4345,144.5427,144.4247,144.4935,36367.0
2024-06-25 11:15:00,146.94,147.06,146.92,147.01,23380.0,144.4935,144.6115,144.4739,144.5624,23380.0
2024-06-25 11:20:00,147.0,147.03,146.88,146.92,59623.0,144.5525,144.582,144.4345,144.4739,59623.0
2024-06-25 11:25:00,146.92,146.94,146.86,146.89,108377.0,144.4739,144.4935,144.4149,144.4444,108377.0
2024-06-25 11:30:00,146.88,146.96,146.8,146.84,41028.0,144.4345,144.5132,144.3559,144.3952,41028.0
2024-06-25 11:35:00,146.82,146.9,146.76,146.76,25064.0,144.3755,144.4542,144.3165,144.3165,25064.0
2024-06-25 11:40:00,146.76,146.77,146.72,146.77,36300.0,144.3165,144.3264,144.2772,144.3264,36300.0
2024-06-25 11:45:00,146.77,146.77,146.67,146.67,27001.0,144.3264,144.3264,144.228,144.228,27001.0
2024-06-25 11:50:00,146.66,146.68,146.61,146.64,36721.0,144.2182,144.2379,144.169,144.1985,36721.0
2024-06-25 11:55:00,146.64,146.64,146.51,146.52,23503.0,144.1985,144.1985,144.0707,144.0805,23503.0
2024-06-25 12:00:00,146.51,146.51,146.4,146.48,44999.0,144.0707,144.0707,143.9625,144.0412,44999.0
2024-06-25 12:05:00,146.49,146.56,146.47,146.5,32680.0,144.051,144.1199,144.0314,144.0609,32680.0
2024-06-25 12:10:00,146.5,146.53,146.48,146.53,15457.0,144.0609,144.0904,144.0412,144.0904,15457.0
2024-06-25 12:15:00,146.52,146.58,146.5,146.56,27988.0,144.0805,144.1395,144.0609,144.1199,27988.0
2024-06-25 12:20:00,146.56,146.6,146.51,146.55,23325.0,144.1199,144.1592,144.0707,144.11,23325.0
2024-06-25 12:25:00,146.54,146.56,146.48,146.49,27003.0,144.1002,144.1199,144.0412,144.051,27003.0
2024-06-25 12:30:00,146.48,146.48,146.32,146.33,60423.0,144.0412,144.0412,143.8839,143.8937,60423.0
2024-06-25 12:35:00,146.32,146.4,146.31,146.34,70396.0,143.8839,143.9625,143.874,143.9035,70396.0
2024-06-25 12:40:00,146.34,146.35,146.27,146.31,56769.0,143.9035,143.9134,143.8347,143.874,56769.0
2024-06-25 12:45:00,146.3,146.4,146.27,146.4,55106.0,143.8642,143.9625,143.8347,143.9625,55106.0
2024-06-25 12:50:00,146.41,146.42,146.33,146.42,44649.0,143.9724,143.9822,143.8937,143.9822,44649.0
2024-06-25 12:55:00,146.42,146.45,146.37,146.44,36728.0,143.9822,144.0117,143.933,144.0019,36728.0
2024-06-25 13:00:00,146.42,146.46,146.4,146.45,18679.0,143.9822,144.0215,143.9625,144.0117,18679.0
2024-06-25 13:05:00,146.46,146.52,146.42,146.49,18019.0,144.0215,144.0805,143.9822,144.051,18019.0
2024-06-25 13:10:00,146.5,146.52,146.46,146.52,22212.0,144.0609,144.0805,144.0215,144.0805,22212.0
2024-06-25 13:15:00,146.52,146.53,146.42,146.46,16015.0,144.0805,144.0904,143.9822,144.0215,16015.0
2024-06-25 13:20:00,146.45,146.56,146.44,146.55,17051.0,144.0117,144.1199,144.0019,144.11,17051.0
2024-06-25 13:25:00,146.56,146.65,146.55,146.65,14160.0,144.1199,144.2084,144.11,144.2084,14160.0
2024-06-25 13:30:00,146.65,146.66,146.61,146.66,12909.0,144.2084,144.2182,144.169,144.2182,12909.0
2024-06-25 13:35:00,146.67,146.69,146.61,146.62,25066.0,144.228,144.2477,144.169,144.1789,25066.0
2024-06-25 13:40:00,146.62,146.65,146.58,146.58,23219.0,144.1789,144.2084,144.1395,144.1395,23219.0
2024-06-25 13:45:00,146.58,146.67,146.57,146.65,15849.0,144.1395,144.228,144.1297,144.2084,15849.0
2024-06-25 13:50:00,146.65,146.69,146.58,146.6,22888.0,144.2084,144.2477,144.1395,144.1592,22888.0
2024-06-25 13:55:00,146.61,146.64,146.6,146.61,14093.0,144.169,144.1985,144.1592,144.169,14093.0
2024-06-25 14:00:00,146.61,146.62,146.55,146.58,23053.0,144.169,144.1789,144.11,144.1395,23053.0
2024-06-25 14:05:00,146.57,146.66,146.56,146.65,32059.0,144.1297,144.2182,144.1199,144.2084,32059.0
2024-06-25 14:10:00,146.65,146.71,146.64,146.69,30812.0,144.2084,144.2674,144.1985,144.2477,30812.0
2024-06-25 14:15:00,146.68,146.73,146.68,146.72,31773.0,144.2379,144.287,144.2379,144.2772,31773.0
2024-06-25 14:20:00,146.72,146.79,146.69,146.77,22597.0,144.2772,144.346,144.2477,144.3264,22597.0
2024-06-25 14:25:00,146.77,146.81,146.73,146.78,19408.0,144.3264,144.3657,144.287,144.3362,19408.0
2024-06-25 14:30:00,146.78,146.79,146.7,146.72,30513.0,144.3362,144.346,144.2575,144.2772,30513.0
2024-06-25 14:35:00,146.72,146.75,146.68,146.7,31358.0,144.2772,144.3067,144.2379,144.2575,31358.0
2024-06-25 14:40:00,146.7,146.76,146.68,146.73,17677.0,144.2575,144.3165,144.2379,144.287,17677.0
2024-06-25 14:45:00,146.73,146.73,146.6,146.65,26511.0,144.287,144.287,144.1592,144.2084,26511.0
2024-06-25 14:50:00,146.65,146.68,146.62,146.65,16229.0,144.2084,144.2379,144.1789,144.2084,16229.0
2024-06-25 14:55:00,146.66,146.69,146.63,146.68,22096.0,144.2182,144.2477,144.1887,144.2379,22096.0
2024-06-25 15:00:00,146.68,146.7,146.63,146.68,28741.0,144.2379,144.2575,144.1887,144.2379,28741.0
2024-06-25 15:05:00,146.68,146.73,146.67,146.69,23386.0,144.2379,144.287,144.228,144.2477,23386.0
2024-06-25 15:10:00,146.69,146.7,146.65,146.67,16534.0,144.2477,144.2575,144.2084,144.228,16534.0
2024-06-25 15:15:00,146.67,146.72,146.66,146.69,31821.0,144.228,144.2772,144.2182,144.2477,31821.0
2024-06-25 15:20:00,146.7,146.73,146.65,146.71,24510.0,144.2575,144.287,144.2084,144.2674,24510.0
2024-06-25 15:25:00,146.7,146.71,146.65,146.68,33612.0,144.2575,144.2674,144.2084,144.2379,33612.0
2024-06-25 15:30:00,146.68,146.68,146.56,146.59,33671.0,144.2379,144.2379,144.1199,144.1494,33671.0
2024-06-25 15:35:00,146.59,146.6,146.51,146.52,79086.0,144.1494,144.1592,144.0707,144.0805,79086.0
2024-06-25 15:40:00,146.51,146.52,146.45,146.5,69438.0,144.0707,144.0805,144.0117,144.0609,69438.0
2024-06-25 15:45:00,146.5,146.52,146.45,146.49,55735.0,144.0609,144.0805,144.0117,144.051,55735.0
2024-06-25 15:50:00,146.48,146.65,146.44,146.57,101560.0,144.0412,144.2084,144.0019,144.1297,101560.0
2024-06-25 15:55:00,146.58,146.71,146.54,146.63,424795.0,144.1395,144.2674,144.1002,144.1887,424795.0
2024-06-26 09:30:00,146.37,146.37,145.77,146.27,175923.0,143.933,143.933,143.343,143.8347,175923.0
2024-06-26 09:35:00,146.25,146.33,146.15,146.19,91264.0,143.815,143.8937,143.7167,143.756,91264.0
2024-06-26 09:40:00,146.21,146.26,146.0,146.04,54049.0,143.7757,143.8248,143.5692,143.6085,54049.0
2024-06-26 09:45:00,146.03,146.05,145.84,145.99,69304.0,143.5987,143.6183,143.4118,143.5593,69304.0
2024-06-26 09:50:00,146.0,146.21,146.0,146.12,85197.0,143.5692,143.7757,143.5692,143.6872,85197.0
2024-06-26 09:55:00,146.12,146.16,146.01,146.15,46282.0,143.6872,143.7265,143.579,143.7167,46282.0
2024-06-26 10:00:00,146.14,146.15,146.04,146.06,33769.0,143.7068,143.7167,143.6085,143.6282,33769.0
2024-06-26 10:05:00,146.06,146.1,146.0,146.1,51758.0,143.6282,143.6675,143.5692,143.6675,51758.0
2024-06-26 10:10:00,146.1,146.13,146.03,146.04,24606.0,143.6675,143.697,143.5987,143.6085,24606.0
2024-06-26 10:15:00,146.05,146.16,146.04,146.08,53792.0,143.6183,143.7265,143.6085,143.6478,53792.0
2024-06-26 10:20:00,146.08,146.1,146.05,146.09,46066.0,143.6478,143.6675,143.6183,143.6577,46066.0
2024-06-26 10:25:00,146.11,146.13,146.05,146.06,42268.0,143.6773,143.697,143.6183,143.6282,42268.0
2024-06-26 10:30:00,146.05,146.13,145.98,146.0,27653.0,143.6183,143.697,143.5495,143.5692,27653.0
2024-06-26 10:35:00,145.99,146.1,145.95,146.08,22330.0,143.5593,143.6675,143.52,143.6478,22330.0
2024-06-26 10:40:00,146.06,146.08,146.01,146.01,12374.0,143.6282,143.6478,143.579,143.579,12374.0
2024-06-26 10:45:00,146.03,146.14,146.03,146.09,17104.0,143.5987,143.7068,143.5987,143.6577,17104.0
2024-06-26 10:50:00,146.08,146.18,146.06,146.12,23337.0,143.6478,143.7462,143.6282,143.6872,23337.0
2024-06-26 10:55:00,146.12,146.14,146.07,146.12,21889.0,143.6872,143.7068,143.638,143.6872,21889.0
2024-06-26 11:00:00,146.14,146.24,146.12,146.24,25069.0,143.7068,143.8052,143.6872,143.8052,25069.0
2024-06-26 11:05:00,146.24,146.24,146.08,146.11,18257.0,143.8052,143.8052,143.6478,143.6773,18257.0
2024-06-26 11:10:00,146.11,146.11,146.02,146.04,15785.0,143.6773,143.6773,143.5888,143.6085,15785.0
2024-06-26 11:15:00,146.05,146.11,146.02,146.11,10330.0,143.6183,143.6773,143.5888,143.6773,10330.0
2024-06-26 11:20:00,146.12,146.16,146.09,146.13,22165.0,143.6872,143.7265,143.6577,143.697,22165.0
2024-06-26 11:25:00,146.14,146.23,146.14,146.17,34480.0,143.7068,143.7953,143.7068,143.7363,34480.0
2024-06-26 11:30:00,146.17,146.22,146.16,146.17,24900.0,143.7363,143.7855,143.7265,143.7363,24900.0
2024-06-26 11:35:00,146.17,146.22,146.14,146.17,20281.0,143.7363,143.7855,143.7068,143.7363,20281.0
2024-06-26 11:40:00,146.18,146.32,146.15,146.32,20830.0,143.7462,143.8839,143.7167,143.8839,20830.0
2024-06-26 11:45:00,146.32,146.37,146.25,146.37,21146.0,143.8839,143.933,143.815,143.933,21146.0
2024-06-26 11:50:00,146.37,146.48,146.33,146.47,150272.0,143.933,144.0412,143.8937,144.0314,150272.0
2024-06-26 11:55:00,146.47,146.47,146.38,146.46,46932.0,144.0314,144.0314,143.9429,144.0215,46932.0
2024-06-26 12:00:00,146.45,146.55,146.42,146.55,22538.0,144.0117,144.11,143.9822,144.11,22538.0
2024-06-26 12:05:00,146.55,146.58,146.51,146.56,67752.0,144.11,144.1395,144.0707,144.1199,67752.0
2024-06-26 12:10:00,146.56,146.57,146.47,146.52,39674.0,144.1199,144.1297,144.0314,144.0805,39674.0
2024-06-26 12:15:00,146.5,146.59,146.48,146.58,21030.0,144.0609,144.1494,144.0412,144.1395,21030.0
2024-06-26 12:20:00,146.58,146.6,146.52,146.55,26051.0,144.1395,144.1592,144.0805,144.11,26051.0
2024-06-26 12:25:00,146.55,146.59,146.54,146.55,16888.0,144.11,144.1494,144.1002,144.11,16888.0
2024-06-26 12:30:00,146.55,146.58,146.44,146.58,19738.0,144.11,144.1395,144.0019,144.1395,19738.0
2024-06-26 12:35:00,146.59,146.6,146.52,146.59,18652.0,144.1494,144.1592,144.0805,144.1494,18652.0
2024-06-26 12:40:00,146.58,146.63,146.54,146.57,20646.0,144.1395,144.1887,144.1002,144.1297,20646.0
2024-06-26 12:45:00,146.58,146.61,146.54,146.54,24508.0,144.1395,144.169,144.1002,144.1002,24508.0
2024-06-26 12:50:00,146.55,146.6,146.53,146.56,49922.0,144.11,144.1592,144.0904,144.1199,49922.0
2024-06-26 12:55:00,146.56,146.59,146.53,146.55,42369.0,144.1199,144.1494,144.0904,144.11,42369.0
2024-06-26 13:00:00,146.54,146.55,146.45,146.5,27259.0,144.1002,144.11,144.0117,144.0609,27259.0
2024-06-26 13:05:00,146.49,146.49,146.38,146.45,42615.0,144.051,144.051,143.9429,144.0117,42615.0
2024-06-26 13:10:00,146.44,146.44,146.36,146.42,20822.0,144.0019,144.0019,143.9232,143.9822,20822.0
2024-06-26 13:15:00,146.43,146.43,146.27,146.27,35311.0,143.992,143.992,143.8347,143.8347,35311.0
2024-06-26 13:20:00,146.27,146.28,146.23,146.24,25885.0,143.8347,143.8445,143.7953,143.8052,25885.0
2024-06-26 13:25:00,146.24,146.32,146.23,146.31,24796.0,143.8052,143.8839,143.7953,143.874,24796.0
2024-06-26 13:30:00,146.31,146.32,146.25,146.32,16154.0,143.874,143.8839,143.815,143.8839,16154.0
2024-06-26 13:35:00,146.32,146.33,146.26,146.28,12006.0,143.8839,143.8937,143.8248,143.8445,12006.0
2024-06-26 13:40:00,146.29,146.29,146.24,146.25,11166.0,143.8543,143.8543,143.8052,143.815,11166.0
2024-06-26 13:45:00,146.24,146.25,146.17,146.17,24815.0,143.8052,143.815,143.7363,143.7363,24815.0
2024-06-26 13:50:00,146.17,146.18,146.12,146.15,44085.0,143.7363,143.7462,143.6872,143.7167,44085.0
2024-06-26 13:55:00,146.16,146.27,146.14,146.23,30455.0,143.7265,143.8347,143.7068,143.7953,30455.0
2024-06-26 14:00:00,146.23,146.23,146.17,146.2,32898.0,143.7953,143.7953,143.7363,143.7658,32898.0
2024-06-26 14:05:00,146.19,146.21,146.16,146.18,19395.0,143.756,143.7757,143.7265,143.7462,19395.0
2024-06-26 14:10:00,146.19,146.21,146.17,146.19,20186.0,143.756,143.7757,143.7363,143.756,20186.0
2024-06-26 14:15:00,146.19,146.22,146.16,146.22,28640.0,143.756,143.7855,143.7265,143.7855,28640.0
2024-06-26 14:20:00,146.23,146.32,146.21,146.31,21847.0,143.7953,143.8839,143.7757,143.874,21847.0
2024-06-26 14:25:00,146.3,146.31,146.26,146.27,31276.0,143.8642,143.874,143.8248,143.8347,31276.0
2024-06-26 14:30:00,146.27,146.31,146.25,146.3,25922.0,143.8347,143.874,143.815,143.8642,25922.0
2024-06-26 14:35:00,146.3,146.31,146.27,146.3,40252.0,143.8642,143.874,143.8347,143.8642,40252.0
2024-06-26 14:40:00,146.3,146.34,146.28,146.31,44238.0,143.8642,143.9035,143.8445,143.874,44238.0
2024-06-26 14:45:00,146.31,146.47,146.3,146.46,43145.0,143.874,144.0314,143.8642,144.0215,43145.0
2024-06-26 14:50:00,146.46,146.47,146.4,146.43,43317.0,144.0215,144.0314,143.9625,143.992,43317.0
2024-06-26 14:55:00,146.44,146.45,146.38,146.39,36888.0,144.0019,144.0117,143.9429,143.9527,36888.0
2024-06-26 15:00:00,146.39,146.4,146.26,146.28,30223.0,143.9527,143.9625,143.8248,143.8445,30223.0
2024-06-26 15:05:00,146.28,146.31,146.25,146.28,33723.0,143.8445,143.874,143.815,143.8445,33723.0
2024-06-26 15:10:00,146.28,146.29,146.22,146.23,88820.0,143.8445,143.8543,143.7855,143.7953,88820.0
2024-06-26 15:15:00,146.23,146.28,146.23,146.23,47622.0,143.7953,143.8445,143.7953,143.7953,47622.0
2024-06-26 15:20:00,146.24,146.26,146.2,146.24,34736.0,143.8052,143.8248,143.7658,143.8052,34736.0
2024-06-26 15:25:00,146.24,146.24,146.18,146.2,58209.0,143.8052,143.8052,143.7462,143.7658,58209.0
2024-06-26 15:30:00,146.19,146.2,146.15,146.18,41571.0,143.756,143.7658,143.7167,143.7462,41571.0
2024-06-26 15:35:00,146.19,146.19,146.14,146.15,349003.0,143.756,143.756,143.7068,143.7167,349003.0
2024-06-26 15:40:00,146.16,146.17,146.09,146.11,73746.0,143.7265,143.7363,143.6577,143.6773,73746.0
2024-06-26 15:45:00,146.11,146.13,146.08,146.1,50715.0,143.6773,143.697,143.6478,143.6675,50715.0
2024-06-26 15:50:00,146.1,146.24,146.09,146.2,174398.0,143.6675,143.8052,143.6577,143.7658,174398.0
2024-06-26 15:55:00,146.2,146.34,146.08,146.09,403874.0,143.7658,143.9035,143.6478,143.6577,403874.0
2024-06-27 09:30:00,146.22,146.22,145.87,145.98,117037.0,143.7855,143.7855,143.4413,143.5495,117037.0
2024-06-27 09:35:00,145.96,146.11,145.86,145.99,76188.0,143.5298,143.6773,143.4315,143.5593,76188.0
2024-06-27 09:40:00,145.98,146.28,145.96,146.17,73992.0,143.5495,143.8445,143.5298,143.7363,73992.0
2024-06-27 09:45:00,146.17,146.24,145.86,145.87,58218.0,143.7363,143.8052,143.4315,143.4413,58218.0
2024-06-27 09:50:00,145.89,145.94,145.64,145.75,47591.0,143.461,143.5102,143.2152,143.3233,47591.0
2024-06-27 09:55:00,145.75,145.84,145.68,145.76,41271.0,143.3233,143.4118,143.2545,143.3332,41271.0
2024-06-27 10:00:00,145.75,145.83,145.67,145.68,34567.0,143.3233,143.402,143.2447,143.2545,34567.0
2024-06-27 10:05:00,145.67,145.89,145.61,145.85,44392.0,143.2447,143.461,143.1857,143.4217,44392.0
2024-06-27 10:10:00,145.85,145.92,145.83,145.9,68078.0,143.4217,143.4905,143.402,143.4708,68078.0
2024-06-27 10:15:00,145.9,145.91,145.75,145.8,62367.0,143.4708,143.4807,143.3233,143.3725,62367.0
2024-06-27 10:20:00,145.78,145.88,145.77,145.88,32466.0,143.3528,143.4512,143.343,143.4512,32466.0
2024-06-27 10:25:00,145.87,145.88,145.81,145.87,22329.0,143.4413,143.4512,143.3823,143.4413,22329.0
2024-06-27 10:30:00,145.89,145.9,145.81,145.89,31897.0,143.461,143.4708,143.3823,143.461,31897.0
2024-06-27 10:35:00,145.9,146.0,145.9,145.98,19965.0,143.4708,143.5692,143.4708,143.5495,19965.0
2024-06-27 10:40:00,145.97,145.98,145.89,145.95,81885.0,143.5397,143.5495,143.461,143.52,81885.0
2024-06-27 10:45:00,145.97,146.07,145.96,146.03,29690.0,143.5397,143.638,143.5298,143.5987,29690.0
2024-06-27 10:50:00,146.02,146.03,145.93,145.95,28817.0,143.5888,143.5987,143.5003,143.52,28817.0
2024-06-27 10:55:00,145.96,145.96,145.76,145.76,38053.0,143.5298,143.5298,143.3332,143.3332,38053.0
2024-06-27 11:00:00,145.77,145.8,145.6,145.64,84643.0,143.343,143.3725,143.1758,143.2152,84643.0
2024-06-27 11:05:00,145.64,145.67,145.56,145.57,62304.0,143.2152,143.2447,143.1365,143.1463,62304.0
2024-06-27 11:10:00,145.56,145.58,145.52,145.55,104196.0,143.1365,143.1562,143.0972,143.1267,104196.0
2024-06-27 11:15:00,145.55,145.65,145.52,145.63,78414.0,143.1267,143.225,143.0972,143.2053,78414.0
2024-06-27 11:20:00,145.63,145.64,145.54,145.6,29825.0,143.2053,143.2152,143.1168,143.1758,29825.0
2024-06-27 11:25:00,145.6,145.68,145.59,145.67,39376.0,143.1758,143.2545,143.166,143.2447,39376.0
2024-06-27 11:30:00,145.66,145.72,145.65,145.67,25854.0,143.2348,143.2938,143.225,143.2447,25854.0
2024-06-27 11:35:00,145.68,145.71,145.64,145.66,21099.0,143.2545,143.284,143.2152,143.2348,21099.0
2024-06-27 11:40:00,145.66,145.7,145.61,145.65,19814.0,143.2348,143.2742,143.1857,143.225,19814.0
2024-06-27 11:45:00,145.64,145.69,145.63,145.66,16718.0,143.2152,143.2643,143.2053,143.2348,16718.0
2024-06-27 11:50:00,145.65,145.66,145.55,145.57,34687.0,143.225,143.2348,143.1267,143.1463,34687.0
2024-06-27 11:55:00,145.57,145.61,145.54,145.61,15593.0,143.1463,143.1857,143.1168,143.1857,15593.0
2024-06-27 12:00:00,145.61,145.65,145.55,145.56,11962.0,143.1857,143.225,143.1267,143.1365,11962.0
2024-06-27 12:05:00,145.56,145.59,145.51,145.54,33812.0,143.1365,143.166,143.0873,143.1168,33812.0
2024-06-27 12:10:00,145.55,145.55,145.48,145.5,15993.0,143.1267,143.1267,143.0578,143.0775,15993.0
2024-06-27 12:15:00,145.49,145.54,145.45,145.53,17231.0,143.0677,143.1168,143.0283,143.107,17231.0
2024-06-27 12:20:00,145.54,145.62,145.52,145.62,19951.0,143.1168,143.1955,143.0972,143.1955,19951.0
2024-06-27 12:25:00,145.61,145.64,145.59,145.62,13805.0,143.1857,143.2152,143.166,143.1955,13805.0
2024-06-27 12:30:00,145.62,145.62,145.49,145.5,22223.0,143.1955,143.1955,143.0677,143.0775,22223.0
2024-06-27 12:35:00,145.5,145.53,145.47,145.47,9610.0,143.0775,143.107,143.048,143.048,9610.0
2024-06-27 12:40:00,145.48,145.5,145.44,145.45,14932.0,143.0578,143.0775,143.0185,143.0283,14932.0
2024-06-27 12:45:00,145.44,145.51,145.44,145.5,28186.0,143.0185,143.0873,143.0185,143.0775,28186.0
2024-06-27 12:50:00,145.5,145.56,145.49,145.55,10144.0,143.0775,143.1365,143.0677,143.1267,10144.0
2024-06-27 12:55:00,145.55,145.56,145.48,145.48,15327.0,143.1267,143.1365,143.0578,143.0578,15327.0
2024-06-27 13:00:00,145.48,145.56,145.47,145.52,26996.0,143.0578,143.1365,143.048,143.0972,26996.0
2024-06-27 13:05:00,145.52,145.54,145.5,145.52,11720.0,143.0972,143.1168,143.0775,143.0972,11720.0
2024-06-27 13:10:00,145.52,145.55,145.5,145.53,11046.0,143.0972,143.1267,143.0775,143.107,11046.0
2024-06-27 13:15:00,145.53,145.55,145.48,145.52,17525.0,143.107,143.1267,143.0578,143.0972,17525.0
2024-06-27 13:20:00,145.53,145.61,145.52,145.6,14597.0,143.107,143.1857,143.0972,143.1758,14597.0
2024-06-27 13:25:00,145.62,145.66,145.6,145.63,27332.0,143.1955,143.2348,143.1758,143.2053,27332.0
2024-06-27 13:30:00,145.64,145.65,145.57,145.58,17813.0,143.2152,143.225,143.1463,143.1562,17813.0
2024-06-27 13:35:00,145.59,145.63,145.58,145.63,15545.0,143.166,143.2053,143.1562,143.2053,15545.0
2024-06-27 13:40:00,145.63,145.63,145.56,145.56,15118.0,143.2053,143.2053,143.1365,143.1365,15118.0
2024-06-27 13:45:00,145.56,145.62,145.56,145.59,18966.0,143.1365,143.1955,143.1365,143.166,18966.0
2024-06-27 13:50:00,145.59,145.62,145.54,145.56,19970.0,143.166,143.1955,143.1168,143.1365,19970.0
2024-06-27 13:55:00,145.56,145.58,145.52,145.53,13394.0,143.1365,143.1562,143.0972,143.107,13394.0
2024-06-27 14:00:00,145.53,145.53,145.38,145.42,25389.0,143.107,143.107,142.9595,142.9988,25389.0
2024-06-27 14:05:00,145.41,145.41,145.33,145.35,50130.0,142.989,142.989,142.9103,142.93,50130.0
2024-06-27 14:10:00,145.35,145.37,145.24,145.25,13098.0,142.93,142.9497,142.8218,142.8317,13098.0
2024-06-27 14:15:00,145.26,145.28,145.12,145.18,25479.0,142.8415,142.8612,142.7038,142.7628,25479.0
2024-06-27 14:20:00,145.18,145.23,145.1,145.12,20383.0,142.7628,142.812,142.6842,142.7038,20383.0
2024-06-27 14:25:00,145.12,145.14,145.03,145.09,30231.0,142.7038,142.7235,142.6153,142.6743,30231.0
2024-06-27 14:30:00,145.09,145.26,145.07,145.22,148972.0,142.6743,142.8415,142.6547,142.8022,148972.0
2024-06-27 14:35:00,145.21,145.28,145.2,145.24,128327.0,142.7923,142.8612,142.7825,142.8218,128327.0
2024-06-27 14:40:00,145.23,145.28,145.21,145.24,27948.0,142.812,142.8612,142.7923,142.8218,27948.0
2024-06-27 14:45:00,145.24,145.35,145.21,145.35,57164.0,142.8218,142.93,142.7923,142.93,57164.0
2024-06-27 14:50:00,145.36,145.43,145.34,145.35,23430.0,142.9398,143.0087,142.9202,142.93,23430.0
2024-06-27 14:55:00,145.35,145.38,145.28,145.31,22586.0,142.93,142.9595,142.8612,142.8907,22586.0
2024-06-27 15:00:00,145.32,145.42,145.31,145.4,17054.0,142.9005,142.9988,142.8907,142.9792,17054.0
2024-06-27 15:05:00,145.41,145.41,145.34,145.37,19283.0,142.989,142.989,142.9202,142.9497,19283.0
2024-06-27 15:10:00,145.37,145.43,145.36,145.42,24669.0,142.9497,143.0087,142.9398,142.9988,24669.0
2024-06-27 15:15:00,145.42,145.43,145.37,145.43,307347.0,142.9988,143.0087,142.9497,143.0087,307347.0
2024-06-27 15:20:00,145.43,145.53,145.42,145.5,29246.0,143.0087,143.107,142.9988,143.0775,29246.0
2024-06-27 15:25:00,145.5,145.55,145.49,145.54,32615.0,143.0775,143.1267,143.0677,143.1168,32615.0
2024-06-27 15:30:00,145.54,145.64,145.52,145.6,55344.0,143.1168,143.2152,143.0972,143.1758,55344.0
2024-06-27 15:35:00,145.6,145.72,145.57,145.68,25850.0,143.1758,143.2938,143.1463,143.2545,25850.0
2024-06-27 15:40:00,145.69,145.74,145.66,145.72,25918.0,143.2643,143.3135,143.2348,143.2938,25918.0
2024-06-27 15:45:00,145.72,145.76,145.7,145.73,44599.0,143.2938,143.3332,143.2742,143.3037,44599.0
2024-06-27 15:50:00,145.71,145.85,145.7,145.78,106667.0,143.284,143.4217,143.2742,143.3528,106667.0
2024-06-27 15:55:00,145.79,145.91,145.79,145.89,250776.0,143.3627,143.4807,143.3627,143.461,250776.0
2024-06-28 09:30:00,146.41,146.98,146.21,146.94,232552.0,143.9724,144.5329,143.7757,144.4935,232552.0
2024-06-28 09:35:00,146.94,147.02,146.4,146.49,100264.0,144.4935,144.5722,143.9625,144.051,100264.0
2024-06-28 09:40:00,146.51,146.53,146.29,146.38,66316.0,144.0707,144.0904,143.8543,143.9429,66316.0
2024-06-28 09:45:00,146.34,146.36,146.18,146.3,51591.0,143.9035,143.9232,143.7462,143.8642,51591.0
2024-06-28 09:50:00,146.31,146.35,146.23,146.27,109926.0,143.874,143.9134,143.7953,143.8347,109926.0
2024-06-28 09:55:00,146.29,146.34,146.03,146.04,47850.0,143.8543,143.9035,143.5987,143.6085,47850.0
2024-06-28 10:00:00,146.04,146.42,146.04,146.42,117657.0,143.6085,143.9822,143.6085,143.9822,117657.0
2024-06-28 10:05:00,146.42,146.49,146.37,146.45,33828.0,143.9822,144.051,143.933,144.0117,33828.0
2024-06-28 10:10:00,146.46,146.74,146.44,146.52,65744.0,144.0215,144.2969,144.0019,144.0805,65744.0
2024-06-28 10:15:00,146.53,146.56,146.38,146.42,89583.0,144.0904,144.1199,143.9429,143.9822,89583.0
2024-06-28 10:20:00,146.41,146.55,146.4,146.42,31320.0,143.9724,144.11,143.9625,143.9822,31320.0
2024-06-28 10:25:00,146.43,146.6,146.43,146.54,31983.0,143.992,144.1592,143.992,144.1002,31983.0
2024-06-28 10:30:00,146.55,146.68,146.51,146.67,29896.0,144.11,144.2379,144.0707,144.228,29896.0
2024-06-28 10:35:00,146.66,146.74,146.59,146.7,19850.0,144.2182,144.2969,144.1494,144.2575,19850.0
2024-06-28 10:40:00,146.7,146.7,146.53,146.58,29472.0,144.2575,144.2575,144.0904,144.1395,29472.0
2024-06-28 10:45:00,146.59,146.76,146.59,146.74,36677.0,144.1494,144.3165,144.1494,144.2969,36677.0
2024-06-28 10:50:00,146.73,146.75,146.64,146.7,23051.0,144.287,144.3067,144.1985,144.2575,23051.0
2024-06-28 10:55:00,146.69,146.72,146.52,146.55,38592.0,144.2477,144.2772,144.0805,144.11,38592.0
2024-06-28 11:00:00,146.56,146.56,146.43,146.43,48422.0,144.1199,144.1199,143.992,143.992,48422.0
2024-06-28 11:05:00,146.43,146.55,146.43,146.48,42768.0,143.992,144.11,143.992,144.0412,42768.0
2024-06-28 11:10:00,146.47,146.49,146.4,146.44,27168.0,144.0314,144.051,143.9625,144.0019,27168.0
2024-06-28 11:15:00,146.44,146.49,146.31,146.35,31743.0,144.0019,144.051,143.874,143.9134,31743.0
2024-06-28 11:20:00,146.35,146.42,146.34,146.36,28329.0,143.9134,143.9822,143.9035,143.9232,28329.0
2024-06-28 11:25:00,146.35,146.42,146.27,146.39,33660.0,143.9134,143.9822,143.8347,143.9527,33660.0
2024-06-28 11:30:00,146.39,146.46,146.35,146.46,21942.0,143.9527,144.0215,143.9134,144.0215,21942.0
2024-06-28 11:35:00,146.46,146.46,146.37,146.45,27848.0,144.0215,144.0215,143.933,144.0117,27848.0
2024-06-28 11:40:00,146.44,146.45,146.35,146.35,48400.0,144.0019,144.0117,143.9134,143.9134,48400.0
2024-06-28 11:45:00,146.36,146.37,146.2,146.21,11024.0,143.9232,143.933,143.7658,143.7757,11024.0
2024-06-28 11:50:00,146.22,146.29,146.21,146.27,17192.0,143.7855,143.8543,143.7757,143.8347,17192.0
2024-06-28 11:55:00,146.27,146.34,146.24,146.32,16907.0,143.8347,143.9035,143.8052,143.8839,16907.0
2024-06-28 12:00:00,146.33,146.37,146.31,146.35,21337.0,143.8937,143.933,143.874,143.9134,21337.0
2024-06-28 12:05:00,146.35,146.36,146.29,146.29,38361.0,143.9134,143.9232,143.8543,143.8543,38361.0
2024-06-28 12:10:00,146.27,146.31,146.19,146.22,38006.0,143.8347,143.874,143.756,143.7855,38006.0
2024-06-28 12:15:00,146.23,146.25,146.16,146.2,15546.0,143.7953,143.815,143.7265,143.7658,15546.0
2024-06-28 12:20:00,146.19,146.2,146.13,146.19,38239.0,143.756,143.7658,143.697,143.756,38239.0
2024-06-28 12:25:00,146.2,146.25,146.19,146.2,32795.0,143.7658,143.815,143.756,143.7658,32795.0
2024-06-28 12:30:00,146.2,146.23,146.17,146.22,25754.0,143.7658,143.7953,143.7363,143.7855,25754.0
2024-06-28 12:35:00,146.21,146.27,146.18,146.21,28695.0,143.7757,143.8347,143.7462,143.7757,28695.0
2024-06-28 12:40:00,146.21,146.26,146.18,146.21,57677.0,143.7757,143.8248,143.7462,143.7757,57677.0
2024-06-28 12:45:00,146.21,146.23,146.15,146.15,17528.0,143.7757,143.7953,143.7167,143.7167,17528.0
2024-06-28 12:50:00,146.16,146.2,146.13,146.15,15890.0,143.7265,143.7658,143.697,143.7167,15890.0
2024-06-28 12:55:00,146.14,146.17,146.11,146.15,23182.0,143.7068,143.7363,143.6773,143.7167,23182.0
2024-06-28 13:00:00,146.15,146.24,146.11,146.16,71728.0,143.7167,143.8052,143.6773,143.7265,71728.0
2024-06-28 13:05:00,146.16,146.24,146.16,146.21,26234.0,143.7265,143.8052,143.7265,143.7757,26234.0
2024-06-28 13:10:00,146.21,146.22,146.12,146.15,24601.0,143.7757,143.7855,143.6872,143.7167,24601.0
2024-06-28 13:15:00,146.15,146.16,146.12,146.14,22601.0,143.7167,143.7265,143.6872,143.7068,22601.0
2024-06-28 13:20:00,146.15,146.2,146.13,146.16,37130.0,143.7167,143.7658,143.697,143.7265,37130.0
2024-06-28 13:25:00,146.15,146.16,146.1,146.1,14909.0,143.7167,143.7265,143.6675,143.6675,14909.0
2024-06-28 13:30:00,146.09,146.09,145.94,145.95,50371.0,143.6577,143.6577,143.5102,143.52,50371.0
2024-06-28 13:35:00,145.95,145.97,145.92,145.94,18505.0,143.52,143.5397,143.4905,143.5102,18505.0
2024-06-28 13:40:00,145.94,145.99,145.92,145.99,16548.0,143.5102,143.5593,143.4905,143.5593,16548.0
2024-06-28 13:45:00,145.99,146.07,145.98,146.0,20990.0,143.5593,143.638,143.5495,143.5692,20990.0
2024-06-28 13:50:00,146.01,146.02,145.92,145.94,18717.0,143.579,143.5888,143.4905,143.5102,18717.0
2024-06-28 13:55:00,145.93,145.93,145.8,145.85,24047.0,143.5003,143.5003,143.3725,143.4217,24047.0
2024-06-28 14:00:00,145.85,145.95,145.79,145.95,33759.0,143.4217,143.52,143.3627,143.52,33759.0
2024-06-28 14:05:00,145.93,146.02,145.9,146.01,68404.0,143.5003,143.5888,143.4708,143.579,68404.0
2024-06-28 14:10:00,146.02,146.06,145.99,146.03,38344.0,143.5888,143.6282,143.5593,143.5987,38344.0
2024-06-28 14:15:00,146.03,146.07,146.02,146.03,38800.0,143.5987,143.638,143.5888,143.5987,38800.0
2024-06-28 14:20:00,146.03,146.04,145.91,145.95,94859.0,143.5987,143.6085,143.4807,143.52,94859.0
2024-06-28 14:25:00,145.96,146.05,145.95,145.96,50515.0,143.5298,143.6183,143.52,143.5298,50515.0
2024-06-28 14:30:00,145.97,145.98,145.87,145.87,47820.0,143.5397,143.5495,143.4413,143.4413,47820.0
2024-06-28 14:35:00,145.87,145.89,145.72,145.73,31186.0,143.4413,143.461,143.2938,143.3037,31186.0
2024-06-28 14:40:00,145.73,145.8,145.67,145.69,38682.0,143.3037,143.3725,143.2447,143.2643,38682.0
2024-06-28 14:45:00,145.7,145.71,145.58,145.58,55564.0,143.2742,143.284,143.1562,143.1562,55564.0
2024-06-28 14:50:00,145.59,145.6,145.52,145.53,59042.0,143.166,143.1758,143.0972,143.107,59042.0
2024-06-28 14:55:00,145.52,145.55,145.5,145.52,47039.0,143.0972,143.1267,143.0775,143.0972,47039.0
2024-06-28 15:00:00,145.52,145.52,145.41,145.43,138529.0,143.0972,143.0972,142.989,143.0087,138529.0
2024-06-28 15:05:00,145.43,145.45,145.36,145.42,96782.0,143.0087,143.0283,142.9398,142.9988,96782.0
2024-06-28 15:10:00,145.41,145.43,145.35,145.37,85102.0,142.989,143.0087,142.93,142.9497,85102.0
2024-06-28 15:15:00,145.37,145.4,145.3,145.37,87387.0,142.9497,142.9792,142.8808,142.9497,87387.0
2024-06-28 15:20:00,145.37,145.39,145.35,145.39,61496.0,142.9497,142.9693,142.93,142.9693,61496.0
2024-06-28 15:25:00,145.39,145.41,145.34,145.4,66174.0,142.9693,142.989,142.9202,142.9792,66174.0
2024-06-28 15:30:00,145.4,145.43,145.1,145.3,153322.0,142.9792,143.0087,142.6842,142.8808,153322.0
2024-06-28 15:35:00,145.3,145.43,145.26,145.41,92885.0,142.8808,143.0087,142.8415,142.989,92885.0
2024-06-28 15:40:00,145.4,145.53,145.38,145.38,160602.0,142.9792,143.107,142.9595,142.9595,160602.0
2024-06-28 15:45:00,145.39,145.42,145.32,145.4,156257.0,142.9693,142.9988,142.9005,142.9792,156257.0
2024-06-28 15:50:00,145.4,145.7,145.36,145.67,337158.0,142.9792,143.2742,142.9398,143.2447,337158.0
2024-06-28 15:55:00,145.67,145.92,145.59,145.82,1390290.0,143.2447,143.4905,143.166,143.3922,1390290.0
2024-07-01 09:30:00,146.04,146.77,145.91,146.71,255504.0,143.6085,144.3264,143.4807,144.2674,255504.0
2024-07-01 09:35:00,146.71,146.72,146.49,146.68,209966.0,144.2674,144.2772,144.051,144.2379,209966.0
2024-07-01 09:40:00,146.68,147.08,146.68,146.98,145911.0,144.2379,144.6312,144.2379,144.5329,145911.0
2024-07-01 09:45:00,146.96,147.22,146.93,147.14,155767.0,144.5132,144.7689,144.4837,144.6902,155767.0
2024-07-01 09:50:00,147.14,147.43,147.12,147.43,142422.0,144.6902,144.9754,144.6705,144.9754,142422.0
2024-07-01 09:55:00,147.42,147.49,147.21,147.29,79378.0,144.9655,145.0344,144.759,144.8377,79378.0
2024-07-01 10:00:00,147.31,147.45,146.87,146.88,194540.0,144.8574,144.995,144.4247,144.4345,194540.0
2024-07-01 10:05:00,146.89,146.92,146.74,146.75,99047.0,144.4444,144.4739,144.2969,144.3067,99047.0
2024-07-01 10:10:00,146.75,146.77,146.5,146.54,82075.0,144.3067,144.3264,144.0609,144.1002,82075.0
2024-07-01 10:15:00,146.55,146.73,146.51,146.72,74195.0,144.11,144.287,144.0707,144.2772,74195.0
2024-07-01 10:20:00,146.73,146.73,146.44,146.6,100660.0,144.287,144.287,144.0019,144.1592,100660.0
2024-07-01 10:25:00,146.59,146.61,146.45,146.52,54026.0,144.1494,144.169,144.0117,144.0805,54026.0
2024-07-01 10:30:00,146.53,146.55,146.29,146.3,64245.0,144.0904,144.11,143.8543,143.8642,64245.0
2024-07-01 10:35:00,146.29,146.31,146.05,146.22,76287.0,143.8543,143.874,143.6183,143.7855,76287.0
2024-07-01 10:40:00,146.21,146.22,146.01,146.04,225348.0,143.7757,143.7855,143.579,143.6085,225348.0
2024-07-01 10:45:00,146.03,146.06,145.82,145.82,153649.0,143.5987,143.6282,143.3922,143.3922,153649.0
2024-07-01 10:50:00,145.83,146.04,145.82,145.97,69852.0,143.402,143.6085,143.3922,143.5397,69852.0
2024-07-01 10:55:00,145.97,146.06,145.84,146.01,54927.0,143.5397,143.6282,143.4118,143.579,54927.0
2024-07-01 11:00:00,146.0,146.0,145.87,145.93,57395.0,143.5692,143.5692,143.4413,143.5003,57395.0
2024-07-01 11:05:00,145.95,146.05,145.9,146.0,40921.0,143.52,143.6183,143.4708,143.5692,40921.0
2024-07-01 11:10:00,146.0,146.01,145.93,145.93,71238.0,143.5692,143.579,143.5003,143.5003,71238.0
2024-07-01 11:15:00,145.93,145.98,145.9,145.95,28417.0,143.5003,143.5495,143.4708,143.52,28417.0
2024-07-01 11:20:00,145.96,145.98,145.82,145.85,33023.0,143.5298,143.5495,143.3922,143.4217,33023.0
2024-07-01 11:25:00,145.86,145.97,145.83,145.84,31851.0,143.4315,143.5397,143.402,143.4118,31851.0
2024-07-01 11:30:00,145.86,145.87,145.68,145.7,92095.0,143.4315,143.4413,143.2545,143.2742,92095.0
2024-07-01 11:35:00,145.71,145.71,145.55,145.62,41498.0,143.284,143.284,143.1267,143.1955,41498.0
2024-07-01 11:40:00,145.62,145.65,145.48,145.48,31949.0,143.1955,143.225,143.0578,143.0578,31949.0
2024-07-01 11:45:00,145.48,145.49,145.36,145.39,34149.0,143.0578,143.0677,142.9398,142.9693,34149.0
2024-07-01 11:50:00,145.4,145.42,145.34,145.37,30073.0,142.9792,142.9988,142.9202,142.9497,30073.0
2024-07-01 11:55:00,145.37,145.37,145.27,145.33,29930.0,142.9497,142.9497,142.8513,142.9103,29930.0
2024-07-01 12:00:00,145.33,145.33,145.15,145.2,33352.0,142.9103,142.9103,142.7333,142.7825,33352.0
2024-07-01 12:05:00,145.21,145.31,145.2,145.31,28736.0,142.7923,142.8907,142.7825,142.8907,28736.0
2024-07-01 12:10:00,145.33,145.4,145.29,145.31,28717.0,142.9103,142.9792,142.871,142.8907,28717.0
2024-07-01 12:15:00,145.31,145.32,145.23,145.28,46906.0,142.8907,142.9005,142.812,142.8612,46906.0
2024-07-01 12:20:00,145.28,145.33,145.25,145.29,92034.0,142.8612,142.9103,142.8317,142.871,92034.0
2024-07-01 12:25:00,145.28,145.31,145.27,145.29,30022.0,142.8612,142.8907,142.8513,142.871,30022.0
2024-07-01 12:30:00,145.28,145.3,145.24,145.27,21460.0,142.8612,142.8808,142.8218,142.8513,21460.0
2024-07-01 12:35:00,145.28,145.33,145.24,145.25,35579.0,142.8612,142.9103,142.8218,142.8317,35579.0
2024-07-01 12:40:00,145.25,145.28,145.21,145.27,36665.0,142.8317,142.8612,142.7923,142.8513,36665.0
2024-07-01 12:45:00,145.27,145.32,145.22,145.25,83467.0,142.8513,142.9005,142.8022,142.8317,83467.0
2024-07-01 12:50:00,145.25,145.27,145.11,145.11,30887.0,142.8317,142.8513,142.694,142.694,30887.0
2024-07-01 12:55:00,145.11,145.17,145.1,145.17,18554.0,142.694,142.753,142.6842,142.753,18554.0
2024-07-01 13:00:00,145.16,145.16,144.98,145.04,22619.0,142.7432,142.7432,142.5662,142.6252,22619.0
2024-07-01 13:05:00,145.05,145.13,145.04,145.12,17430.0,142.635,142.7137,142.6252,142.7038,17430.0
2024-07-01 13:10:00,145.12,145.14,145.06,145.06,12328.0,142.7038,142.7235,142.6448,142.6448,12328.0
2024-07-01 13:15:00,145.06,145.09,144.96,145.02,27516.0,142.6448,142.6743,142.5465,142.6055,27516.0
2024-07-01 13:20:00,145.03,145.07,145.0,145.04,18294.0,142.6153,142.6547,142.5858,142.6252,18294.0
2024-07-01 13:25:00,145.04,145.06,144.98,144.98,11236.0,142.6252,142.6448,142.5662,142.5662,11236.0
2024-07-01 13:30:00,144.97,145.02,144.95,144.95,14499.0,142.5563,142.6055,142.5367,142.5367,14499.0
2024-07-01 13:35:00,144.96,144.99,144.94,144.97,15662.0,142.5465,142.576,142.5268,142.5563,15662.0
2024-07-01 13:40:00,144.97,144.99,144.87,144.92,18988.0,142.5563,142.576,142.458,142.5072,18988.0
2024-07-01 13:45:00,144.93,144.98,144.92,144.94,18505.0,142.517,142.5662,142.5072,142.5268,18505.0
2024-07-01 13:50:00,144.94,144.97,144.93,144.95,23120.0,142.5268,142.5563,142.517,142.5367,23120.0
2024-07-01 13:55:00,144.94,144.95,144.8,144.85,60995.0,142.5268,142.5367,142.3892,142.4383,60995.0
2024-07-01 14:00:00,144.84,144.86,144.74,144.76,36939.0,142.4285,142.4482,142.3302,142.3498,36939.0
2024-07-01 14:05:00,144.76,144.85,144.76,144.77,31363.0,142.3498,142.4383,142.3498,142.3597,31363.0
2024-07-01 14:10:00,144.77,144.83,144.75,144.81,84724.0,142.3597,142.4187,142.34,142.399,84724.0
2024-07-01 14:15:00,144.81,144.87,144.8,144.84,50125.0,142.399,142.458,142.3892,142.4285,50125.0
2024-07-01 14:20:00,144.84,144.9,144.81,144.85,19440.0,142.4285,142.4875,142.399,142.4383,19440.0
2024-07-01 14:25:00,144.86,144.86,144.78,144.83,35118.0,142.4482,142.4482,142.3695,142.4187,35118.0
2024-07-01 14:30:00,144.84,144.85,144.77,144.84,32966.0,142.4285,142.4383,142.3597,142.4285,32966.0
2024-07-01 14:35:00,144.84,144.85,144.8,144.83,41044.0,142.4285,142.4383,142.3892,142.4187,41044.0
2024-07-01 14:40:00,144.83,144.84,144.77,144.81,26035.0,142.4187,142.4285,142.3597,142.399,26035.0
2024-07-01 14:45:00,144.81,144.82,144.76,144.81,19337.0,142.399,142.4088,142.3498,142.399,19337.0
2024-07-01 14:50:00,144.81,144.86,144.79,144.82,32267.0,142.399,142.4482,142.3793,142.4088,32267.0
2024-07-01 14:55:00,144.81,144.82,144.75,144.75,36412.0,142.399,142.4088,142.34,142.34,36412.0
2024-07-01 15:00:00,144.75,144.76,144.68,144.7,56282.0,142.34,142.3498,142.2712,142.2908,56282.0
2024-07-01 15:05:00,144.71,144.77,144.71,144.77,51103.0,142.3007,142.3597,142.3007,142.3597,51103.0
2024-07-01 15:10:00,144.77,144.81,144.75,144.81,59534.0,142.3597,142.399,142.34,142.399,59534.0
2024-07-01 15:15:00,144.81,144.84,144.78,144.84,50059.0,142.399,142.4285,142.3695,142.4285,50059.0
2024-07-01 15:20:00,144.84,144.84,144.75,144.78,60690.0,142.4285,142.4285,142.34,142.3695,60690.0
2024-07-01 15:25:00,144.78,144.79,144.65,144.72,97052.0,142.3695,142.3793,142.2417,142.3105,97052.0
2024-07-01 15:30:00,144.72,144.86,144.71,144.85,58363.0,142.3105,142.4482,142.3007,142.4383,58363.0
2024-07-01 15:35:00,144.87,144.9,144.82,144.89,58519.0,142.458,142.4875,142.4088,142.4777,58519.0
2024-07-01 15:40:00,144.89,144.92,144.84,144.87,68856.0,142.4777,142.5072,142.4285,142.458,68856.0
2024-07-01 15:45:00,144.86,144.95,144.86,144.95,88254.0,142.4482,142.5367,142.4482,142.5367,88254.0
2024-07-01 15:50:00,144.95,145.06,144.94,145.03,152287.0,142.5367,142.6448,142.5268,142.6153,152287.0
2024-07-01 15:55:00,145.03,145.08,144.9,144.92,448115.0,142.6153,142.6645,142.4875,142.5072,448115.0
2024-07-02 09:30:00,144.41,144.62,144.33,144.48,263364.0,142.0057,142.2122,141.927,142.0745,263364.0
2024-07-02 09:35:00,144.48,144.51,144.02,144.22,162549.0,142.0745,142.104,141.6221,141.8188,162549.0
2024-07-02 09:40:00,144.22,144.45,143.73,143.8,147835.0,141.8188,142.045,141.337,141.4058,147835.0
2024-07-02 09:45:00,143.81,143.96,143.68,143.95,132559.0,141.4156,141.5631,141.2878,141.5533,132559.0
2024-07-02 09:50:00,143.95,143.98,143.64,143.69,101968.0,141.5533,141.5828,141.2485,141.2976,101968.0
2024-07-02 09:55:00,143.7,143.76,143.59,143.63,107237.0,141.3075,141.3665,141.1993,141.2386,107237.0
2024-07-02 10:00:00,143.65,143.88,143.64,143.71,90955.0,141.2583,141.4845,141.2485,141.3173,90955.0
2024-07-02 10:05:00,143.72,143.81,143.68,143.76,40702.0,141.3271,141.4156,141.2878,141.3665,40702.0
2024-07-02 10:10:00,143.74,143.86,143.68,143.83,59274.0,141.3468,141.4648,141.2878,141.4353,59274.0
2024-07-02 10:15:00,143.84,143.86,143.67,143.71,97377.0,141.4451,141.4648,141.278,141.3173,97377.0
2024-07-02 10:20:00,143.7,143.83,143.66,143.75,79660.0,141.3075,141.4353,141.2681,141.3566,79660.0
2024-07-02 10:25:00,143.75,143.82,143.68,143.79,55909.0,141.3566,141.4255,141.2878,141.396,55909.0
2024-07-02 10:30:00,143.8,143.92,143.79,143.88,136856.0,141.4058,141.5238,141.396,141.4845,136856.0
2024-07-02 10:35:00,143.87,144.05,143.84,144.03,61595.0,141.4746,141.6516,141.4451,141.632,61595.0
2024-07-02 10:40:00,144.04,144.08,143.98,144.0,93385.0,141.6418,141.6811,141.5828,141.6025,93385.0
2024-07-02 10:45:00,144.0,144.08,143.94,144.08,62826.0,141.6025,141.6811,141.5435,141.6811,62826.0
2024-07-02 10:50:00,144.09,144.18,144.06,144.17,63439.0,141.691,141.7795,141.6615,141.7696,63439.0
2024-07-02 10:55:00,144.18,144.24,144.17,144.2,41755.0,141.7795,141.8385,141.7696,141.7991,41755.0
2024-07-02 11:00:00,144.19,144.27,144.16,144.26,200598.0,141.7893,141.868,141.7598,141.8581,200598.0
2024-07-02 11:05:00,144.25,144.27,144.14,144.15,177398.0,141.8483,141.868,141.7401,141.75,177398.0
2024-07-02 11:10:00,144.14,144.2,144.11,144.16,42606.0,141.7401,141.7991,141.7106,141.7598,42606.0
2024-07-02 11:15:00,144.17,144.18,144.13,144.14,22545.0,141.7696,141.7795,141.7303,141.7401,22545.0
2024-07-02 11:20:00,144.14,144.27,144.14,144.25,65190.0,141.7401,141.868,141.7401,141.8483,65190.0
2024-07-02 11:25:00,144.25,144.28,144.16,144.28,27562.0,141.8483,141.8778,141.7598,141.8778,27562.0
2024-07-02 11:30:00,144.28,144.31,144.1,144.13,55919.0,141.8778,141.9073,141.7008,141.7303,55919.0
2024-07-02 11:35:00,144.13,144.16,144.09,144.1,19879.0,141.7303,141.7598,141.691,141.7008,19879.0
2024-07-02 11:40:00,144.09,144.13,144.02,144.13,57966.0,141.691,141.7303,141.6221,141.7303,57966.0
2024-07-02 11:45:00,144.12,144.17,144.12,144.13,41969.0,141.7205,141.7696,141.7205,141.7303,41969.0
2024-07-02 11:50:00,144.13,144.18,144.13,144.15,43132.0,141.7303,141.7795,141.7303,141.75,43132.0
2024-07-02 11:55:00,144.15,144.17,144.1,144.1,51557.0,141.75,141.7696,141.7008,141.7008,51557.0
2024-07-02 12:00:00,144.1,144.1,143.98,143.99,45298.0,141.7008,141.7008,141.5828,141.5926,45298.0
2024-07-02 12:05:00,143.99,144.04,143.96,144.02,30412.0,141.5926,141.6418,141.5631,141.6221,30412.0
2024-07-02 12:10:00,144.01,144.05,143.96,143.99,36879.0,141.6123,141.6516,141.5631,141.5926,36879.0
2024-07-02 12:15:00,143.99,144.02,143.96,143.98,42826.0,141.5926,141.6221,141.5631,141.5828,42826.0
2024-07-02 12:20:00,143.97,143.98,143.93,143.97,64875.0,141.573,141.5828,141.5336,141.573,64875.0
2024-07-02 12:25:00,143.97,144.05,143.96,144.03,46356.0,141.573,141.6516,141.5631,141.632,46356.0
2024-07-02 12:30:00,144.02,144.03,143.9,143.91,22732.0,141.6221,141.632,141.5041,141.514,22732.0
2024-07-02 12:35:00,143.91,143.94,143.85,143.87,31559.0,141.514,141.5435,141.455,141.4746,31559.0
2024-07-02 12:40:00,143.86,143.93,143.86,143.91,31089.0,141.4648,141.5336,141.4648,141.514,31089.0
2024-07-02 12:45:00,143.91,143.93,143.88,143.9,39587.0,141.514,141.5336,141.4845,141.5041,39587.0
2024-07-02 12:50:00,143.91,143.94,143.88,143.9,37950.0,141.514,141.5435,141.4845,141.5041,37950.0
2024-07-02 12:55:00,143.9,143.9,143.82,143.83,27446.0,141.5041,141.5041,141.4255,141.4353,27446.0
2024-07-02 13:00:00,143.83,143.87,143.78,143.87,24014.0,141.4353,141.4746,141.3861,141.4746,24014.0
2024-07-02 13:05:00,143.86,143.97,143.85,143.95,34243.0,141.4648,141.573,141.455,141.5533,34243.0
2024-07-02 13:10:00,143.96,144.02,143.85,143.87,51421.0,141.5631,141.6221,141.455,141.4746,51421.0
2024-07-02 13:15:00,143.87,143.94,143.87,143.93,33538.0,141.4746,141.5435,141.4746,141.5336,33538.0
2024-07-02 13:20:00,143.93,143.96,143.88,143.92,34085.0,141.5336,141.5631,141.4845,141.5238,34085.0
2024-07-02 13:25:00,143.91,143.93,143.88,143.88,23622.0,141.514,141.5336,141.4845,141.4845,23622.0
2024-07-02 13:30:00,143.89,144.0,143.88,143.93,28614.0,141.4943,141.6025,141.4845,141.5336,28614.0
2024-07-02 13:35:00,143.93,144.11,143.92,144.0,82441.0,141.5336,141.7106,141.5238,141.6025,82441.0
2024-07-02 13:40:00,144.0,144.06,143.98,143.99,28901.0,141.6025,141.6615,141.5828,141.5926,28901.0
2024-07-02 13:45:00,143.99,144.09,143.97,144.06,33802.0,141.5926,141.691,141.573,141.6615,33802.0
2024-07-02 13:50:00,144.07,144.17,144.07,144.17,45515.0,141.6713,141.7696,141.6713,141.7696,45515.0
2024-07-02 13:55:00,144.17,144.24,144.16,144.18,34417.0,141.7696,141.8385,141.7598,141.7795,34417.0
2024-07-02 14:00:00,144.18,144.28,144.18,144.27,27024.0,141.7795,141.8778,141.7795,141.868,27024.0
2024-07-02 14:05:00,144.26,144.38,144.24,144.35,31454.0,141.8581,141.9762,141.8385,141.9466,31454.0
2024-07-02 14:10:00,144.37,144.39,144.29,144.31,48021.0,141.9663,141.986,141.8876,141.9073,48021.0
2024-07-02 14:15:00,144.31,144.34,144.26,144.27,33963.0,141.9073,141.9368,141.8581,141.868,33963.0
2024-07-02 14:20:00,144.27,144.34,144.25,144.32,23031.0,141.868,141.9368,141.8483,141.9171,23031.0
2024-07-02 14:25:00,144.32,144.35,144.3,144.31,45411.0,141.9171,141.9466,141.8975,141.9073,45411.0
2024-07-02 14:30:00,144.31,144.32,144.21,144.26,36074.0,141.9073,141.9171,141.809,141.8581,36074.0
2024-07-02 14:35:00,144.26,144.35,144.25,144.31,49486.0,141.8581,141.9466,141.8483,141.9073,49486.0
2024-07-02 14:40:00,144.31,144.34,144.25,144.33,20569.0,141.9073,141.9368,141.8483,141.927,20569.0
2024-07-02 14:45:00,144.34,144.35,144.32,144.32,18151.0,141.9368,141.9466,141.9171,141.9171,18151.0
2024-07-02 14:50:00,144.33,144.33,144.26,144.26,23574.0,141.927,141.927,141.8581,141.8581,23574.0
2024-07-02 14:55:00,144.25,144.33,144.25,144.3,84321.0,141.8483,141.927,141.8483,141.8975,84321.0
2024-07-02 15:00:00,144.3,144.33,144.28,144.31,26172.0,141.8975,141.927,141.8778,141.9073,26172.0
2024-07-02 15:05:00,144.32,144.36,144.3,144.34,42967.0,141.9171,141.9565,141.8975,141.9368,42967.0
2024-07-02 15:10:00,144.34,144.38,144.31,144.34,28366.0,141.9368,141.9762,141.9073,141.9368,28366.0
2024-07-02 15:15:00,144.33,144.38,144.32,144.38,55064.0,141.927,141.9762,141.9171,141.9762,55064.0
2024-07-02 15:20:00,144.38,144.38,144.32,144.36,58704.0,141.9762,141.9762,141.9171,141.9565,58704.0
2024-07-02 15:25:00,144.36,144.43,144.34,144.36,32357.0,141.9565,142.0253,141.9368,141.9565,32357.0
2024-07-02 15:30:00,144.35,144.39,144.31,144.33,153341.0,141.9466,141.986,141.9073,141.927,153341.0
2024-07-02 15:35:00,144.33,144.39,144.31,144.34,56492.0,141.927,141.986,141.9073,141.9368,56492.0
2024-07-02 15:40:00,144.34,144.44,144.34,144.4,72771.0,141.9368,142.0352,141.9368,141.9958,72771.0
2024-07-02 15:45:00,144.39,144.45,144.36,144.37,122851.0,141.986,142.045,141.9565,141.9663,122851.0
2024-07-02 15:50:00,144.36,144.46,144.35,144.39,141983.0,141.9565,142.0548,141.9466,141.986,141983.0
2024-07-02 15:55:00,144.4,144.45,144.33,144.42,400857.0,141.9958,142.045,141.927,142.0155,400857.0
2024-07-03 09:30:00,144.66,144.67,144.36,144.39,149103.0,142.2515,142.2613,141.9565,141.986,149103.0
2024-07-03 09:35:00,144.41,144.56,144.26,144.31,167197.0,142.0057,142.1532,141.8581,141.9073,167197.0
2024-07-03 09:40:00,144.34,144.5,144.3,144.3,119113.0,141.9368,142.0942,141.8975,141.8975,119113.0
2024-07-03 09:45:00,144.3,144.45,144.26,144.41,95047.0,141.8975,142.045,141.8581,142.0057,95047.0
2024-07-03 09:50:00,144.41,144.41,144.16,144.27,83555.0,142.0057,142.0057,141.7598,141.868,83555.0
2024-07-03 09:55:00,144.27,144.4,144.25,144.34,63485.0,141.868,141.9958,141.8483,141.9368,63485.0
2024-07-03 10:00:00,144.37,144.51,143.96,143.98,159836.0,141.9663,142.104,141.5631,141.5828,159836.0
2024-07-03 10:05:00,143.97,144.06,143.9,144.03,167591.0,141.573,141.6615,141.5041,141.632,167591.0
2024-07-03 10:10:00,144.03,144.06,143.85,143.88,854848.0,141.632,141.6615,141.455,141.4845,854848.0
2024-07-03 10:15:00,143.87,143.91,143.8,143.81,179850.0,141.4746,141.514,141.4058,141.4156,179850.0
2024-07-03 10:20:00,143.8,143.94,143.77,143.85,141800.0,141.4058,141.5435,141.3763,141.455,141800.0
2024-07-03 10:25:00,143.85,143.97,143.75,143.82,99600.0,141.455,141.573,141.3566,141.4255,99600.0
2024-07-03 10:30:00,143.82,143.87,143.75,143.82,109296.0,141.4255,141.4746,141.3566,141.4255,109296.0
2024-07-03 10:35:00,143.82,143.93,143.8,143.86,36255.0,141.4255,141.5336,141.4058,141.4648,36255.0
2024-07-03 10:40:00,143.87,143.87,143.67,143.72,40367.0,141.4746,141.4746,141.278,141.3271,40367.0
2024-07-03 10:45:00,143.71,143.77,143.43,143.43,75307.0,141.3173,141.3763,141.042,141.042,75307.0
2024-07-03 10:50:00,143.44,143.49,143.27,143.28,69351.0,141.0518,141.101,140.8846,140.8945,69351.0
2024-07-03 10:55:00,143.28,143.28,143.05,143.12,81696.0,140.8945,140.8945,140.6683,140.7371,81696.0
2024-07-03 11:00:00,143.13,143.13,142.89,143.04,323696.0,140.747,140.747,140.511,140.6585,323696.0
2024-07-03 11:05:00,143.03,143.06,142.81,142.96,134042.0,140.6486,140.6781,140.4323,140.5798,134042.0
2024-07-03 11:10:00,142.97,143.04,142.88,143.03,162591.0,140.5896,140.6585,140.5011,140.6486,162591.0
2024-07-03 11:15:00,143.04,143.16,143.03,143.16,80264.0,140.6585,140.7765,140.6486,140.7765,80264.0
2024-07-03 11:20:00,143.16,143.27,143.13,143.25,92250.0,140.7765,140.8846,140.747,140.865,92250.0
2024-07-03 11:25:00,143.25,143.26,143.11,143.12,57396.0,140.865,140.8748,140.7273,140.7371,57396.0
2024-07-03 11:30:00,143.12,143.23,143.03,143.23,44363.0,140.7371,140.8453,140.6486,140.8453,44363.0
2024-07-03 11:35:00,143.22,143.23,143.15,143.16,41420.0,140.8355,140.8453,140.7666,140.7765,41420.0
2024-07-03 11:40:00,143.16,143.18,143.06,143.06,51372.0,140.7765,140.7961,140.6781,140.6781,51372.0
2024-07-03 11:45:00,143.06,143.07,142.94,143.01,56063.0,140.6781,140.688,140.5601,140.629,56063.0
2024-07-03 11:50:00,143.01,143.01,142.87,142.93,48352.0,140.629,140.629,140.4913,140.5503,48352.0
2024-07-03 11:55:00,142.93,142.95,142.88,142.91,36140.0,140.5503,140.57,140.5011,140.5306,36140.0
2024-07-03 12:00:00,142.9,142.91,142.73,142.84,642786.0,140.5208,140.5306,140.3536,140.4618,642786.0
2024-07-03 12:05:00,142.84,142.94,142.83,142.94,238834.0,140.4618,140.5601,140.452,140.5601,238834.0
2024-07-03 12:10:00,142.94,143.04,142.91,143.03,115962.0,140.5601,140.6585,140.5306,140.6486,115962.0
2024-07-03 12:15:00,143.03,143.07,142.97,143.03,153666.0,140.6486,140.688,140.5896,140.6486,153666.0
2024-07-03 12:20:00,143.03,143.07,142.98,143.06,69852.0,140.6486,140.688,140.5995,140.6781,69852.0
2024-07-03 12:25:00,143.05,143.11,142.98,143.0,96698.0,140.6683,140.7273,140.5995,140.6191,96698.0
2024-07-03 12:30:00,142.99,143.03,142.96,142.99,114294.0,140.6093,140.6486,140.5798,140.6093,114294.0
2024-07-03 12:35:00,142.98,143.07,142.97,143.03,68572.0,140.5995,140.688,140.5896,140.6486,68572.0
2024-07-03 12:40:00,143.02,143.25,143.02,143.24,76466.0,140.6388,140.865,140.6388,140.8551,76466.0
2024-07-03 12:45:00,143.25,143.3,143.17,143.27,126727.0,140.865,140.9141,140.7863,140.8846,126727.0
2024-07-03 12:50:00,143.27,143.52,143.25,143.48,189724.0,140.8846,141.1305,140.865,141.0911,189724.0
2024-07-03 12:55:00,143.48,143.62,143.23,143.27,432016.0,141.0911,141.2288,140.8453,140.8846,432016.0
2024-07-05 09:30:00,143.61,143.86,143.18,143.34,108802.0,141.219,141.4648,140.7961,140.9535,108802.0
2024-07-05 09:35:00,143.31,143.38,142.98,143.16,103456.0,140.924,140.9928,140.5995,140.7765,103456.0
2024-07-05 09:40:00,143.16,143.22,142.96,143.18,99089.0,140.7765,140.8355,140.5798,140.7961,99089.0
2024-07-05 09:45:00,143.17,143.32,143.14,143.28,81331.0,140.7863,140.9338,140.7568,140.8945,81331.0
2024-07-05 09:50:00,143.29,143.4,143.18,143.25,69970.0,140.9043,141.0125,140.7961,140.865,69970.0
2024-07-05 09:55:00,143.24,143.24,143.08,143.24,54253.0,140.8551,140.8551,140.6978,140.8551,54253.0
2024-07-05 10:00:00,143.24,143.25,143.11,143.18,39896.0,140.8551,140.865,140.7273,140.7961,39896.0
2024-07-05 10:05:00,143.17,143.17,142.93,143.07,252185.0,140.7863,140.7863,140.5503,140.688,252185.0
2024-07-05 10:10:00,143.06,143.13,142.88,143.06,61787.0,140.6781,140.747,140.5011,140.6781,61787.0
2024-07-05 10:15:00,143.06,143.13,142.98,143.13,41661.0,140.6781,140.747,140.5995,140.747,41661.0
2024-07-05 10:20:00,143.14,143.31,143.14,143.25,55858.0,140.7568,140.924,140.7568,140.865,55858.0
2024-07-05 10:25:00,143.26,143.33,143.18,143.21,59121.0,140.8748,140.9436,140.7961,140.8256,59121.0
2024-07-05 10:30:00,143.18,143.28,143.16,143.26,37342.0,140.7961,140.8945,140.7765,140.8748,37342.0
2024-07-05 10:35:00,143.25,143.25,143.14,143.22,40463.0,140.865,140.865,140.7568,140.8355,40463.0
2024-07-05 10:40:00,143.22,143.34,143.2,143.32,30048.0,140.8355,140.9535,140.8158,140.9338,30048.0
2024-07-05 10:45:00,143.33,143.35,143.2,143.22,77907.0,140.9436,140.9633,140.8158,140.8355,77907.0
2024-07-05 10:50:00,143.22,143.37,143.21,143.35,41272.0,140.8355,140.983,140.8256,140.9633,41272.0
2024-07-05 10:55:00,143.35,143.49,143.35,143.49,30492.0,140.9633,141.101,140.9633,141.101,30492.0
2024-07-05 11:00:00,143.51,143.61,143.48,143.61,24861.0,141.1206,141.219,141.0911,141.219,24861.0
2024-07-05 11:05:00,143.62,143.67,143.61,143.63,27775.0,141.2288,141.278,141.219,141.2386,27775.0
2024-07-05 11:10:00,143.62,143.71,143.59,143.65,54050.0,141.2288,141.3173,141.1993,141.2583,54050.0
2024-07-05 11:15:00,143.65,143.74,143.65,143.67,21842.0,141.2583,141.3468,141.2583,141.278,21842.0
2024-07-05 11:20:00,143.67,143.71,143.59,143.65,42324.0,141.278,141.3173,141.1993,141.2583,42324.0
2024-07-05 11:25:00,143.64,143.69,143.6,143.6,24285.0,141.2485,141.2976,141.2091,141.2091,24285.0
2024-07-05 11:30:00,143.59,143.8,143.58,143.8,61782.0,141.1993,141.4058,141.1895,141.4058,61782.0
2024-07-05 11:35:00,143.79,143.91,143.77,143.91,54131.0,141.396,141.514,141.3763,141.514,54131.0
2024-07-05 11:40:00,143.9,144.07,143.9,144.07,49649.0,141.5041,141.6713,141.5041,141.6713,49649.0
2024-07-05 11:45:00,144.07,144.09,144.01,144.03,25136.0,141.6713,141.691,141.6123,141.632,25136.0
2024-07-05 11:50:00,144.03,144.04,143.92,143.92,52649.0,141.632,141.6418,141.5238,141.5238,52649.0
2024-07-05 11:55:00,143.92,143.95,143.86,143.88,22348.0,141.5238,141.5533,141.4648,141.4845,22348.0
2024-07-05 12:00:00,143.88,143.89,143.8,143.8,37051.0,141.4845,141.4943,141.4058,141.4058,37051.0
2024-07-05 12:05:00,143.8,143.87,143.78,143.84,32085.0,141.4058,141.4746,141.3861,141.4451,32085.0
2024-07-05 12:10:00,143.84,143.87,143.83,143.87,30755.0,141.4451,141.4746,141.4353,141.4746,30755.0
2024-07-05 12:15:00,143.86,143.87,143.82,143.82,32856.0,141.4648,141.4746,141.4255,141.4255,32856.0
2024-07-05 12:20:00,143.82,143.88,143.82,143.84,23558.0,141.4255,141.4845,141.4255,141.4451,23558.0
2024-07-05 12:25:00,143.85,143.86,143.77,143.77,27884.0,141.455,141.4648,141.3763,141.3763,27884.0
2024-07-05 12:30:00,143.78,143.79,143.75,143.76,11371.0,141.3861,141.396,141.3566,141.3665,11371.0
2024-07-05 12:35:00,143.76,143.83,143.74,143.82,14883.0,141.3665,141.4353,141.3468,141.4255,14883.0
2024-07-05 12:40:00,143.81,143.83,143.76,143.79,20296.0,141.4156,141.4353,141.3665,141.396,20296.0
2024-07-05 12:45:00,143.8,143.85,143.78,143.84,19816.0,141.4058,141.455,141.3861,141.4451,19816.0
2024-07-05 12:50:00,143.83,143.89,143.83,143.85,13822.0,141.4353,141.4943,141.4353,141.455,13822.0
2024-07-05 12:55:00,143.85,143.86,143.82,143.82,9532.0,141.455,141.4648,141.4255,141.4255,9532.0
2024-07-05 13:00:00,143.83,143.87,143.81,143.87,9481.0,141.4353,141.4746,141.4156,141.4746,9481.0
2024-07-05 13:05:00,143.87,143.88,143.84,143.88,26109.0,141.4746,141.4845,141.4451,141.4845,26109.0
2024-07-05 13:10:00,143.87,143.87,143.83,143.84,19822.0,141.4746,141.4746,141.4353,141.4451,19822.0
2024-07-05 13:15:00,143.84,143.86,143.82,143.86,13123.0,141.4451,141.4648,141.4255,141.4648,13123.0
2024-07-05 13:20:00,143.86,143.88,143.84,143.87,18882.0,141.4648,141.4845,141.4451,141.4746,18882.0
2024-07-05 13:25:00,143.87,143.88,143.82,143.84,14069.0,141.4746,141.4845,141.4255,141.4451,14069.0
2024-07-05 13:30:00,143.84,143.93,143.84,143.93,12786.0,141.4451,141.5336,141.4451,141.5336,12786.0
2024-07-05 13:35:00,143.93,144.0,143.92,144.0,13889.0,141.5336,141.6025,141.5238,141.6025,13889.0
2024-07-05 13:40:00,144.0,144.06,143.98,144.0,15303.0,141.6025,141.6615,141.5828,141.6025,15303.0
2024-07-05 13:45:00,144.01,144.05,144.0,144.05,13775.0,141.6123,141.6516,141.6025,141.6516,13775.0
2024-07-05 13:50:00,144.05,144.12,144.04,144.11,36129.0,141.6516,141.7205,141.6418,141.7106,36129.0
2024-07-05 13:55:00,144.12,144.15,144.09,144.11,27781.0,141.7205,141.75,141.691,141.7106,27781.0
2024-07-05 14:00:00,144.12,144.13,144.06,144.08,38229.0,141.7205,141.7303,141.6615,141.6811,38229.0
2024-07-05 14:05:00,144.08,144.11,144.02,144.06,82837.0,141.6811,141.7106,141.6221,141.6615,82837.0
2024-07-05 14:10:00,144.06,144.11,144.05,144.09,14304.0,141.6615,141.7106,141.6516,141.691,14304.0
2024-07-05 14:15:00,144.08,144.16,144.08,144.13,18812.0,141.6811,141.7598,141.6811,141.7303,18812.0
2024-07-05 14:20:00,144.13,144.15,144.09,144.1,18244.0,141.7303,141.75,141.691,141.7008,18244.0
2024-07-05 14:25:00,144.1,144.15,144.1,144.14,17535.0,141.7008,141.75,141.7008,141.7401,17535.0
2024-07-05 14:30:00,144.14,144.21,144.11,144.21,41491.0,141.7401,141.809,141.7106,141.809,41491.0
2024-07-05 14:35:00,144.21,144.21,144.14,144.15,47577.0,141.809,141.809,141.7401,141.75,47577.0
2024-07-05 14:40:00,144.16,144.2,144.14,144.18,33735.0,141.7598,141.7991,141.7401,141.7795,33735.0
2024-07-05 14:45:00,144.19,144.25,144.18,144.25,21088.0,141.7893,141.8483,141.7795,141.8483,21088.0
2024-07-05 14:50:00,144.24,144.25,144.21,144.23,28836.0,141.8385,141.8483,141.809,141.8286,28836.0
2024-07-05 14:55:00,144.23,144.24,144.17,144.2,42586.0,141.8286,141.8385,141.7696,141.7991,42586.0
2024-07-05 15:00:00,144.2,144.27,144.18,144.27,33393.0,141.7991,141.868,141.7795,141.868,33393.0
2024-07-05 15:05:00,144.26,144.26,144.2,144.25,17668.0,141.8581,141.8581,141.7991,141.8483,17668.0
2024-07-05 15:10:00,144.25,144.25,144.18,144.19,27328.0,141.8483,141.8483,141.7795,141.7893,27328.0
2024-07-05 15:15:00,144.18,144.21,144.15,144.17,34151.0,141.7795,141.809,141.75,141.7696,34151.0
2024-07-05 15:20:00,144.16,144.23,144.14,144.21,33688.0,141.7598,141.8286,141.7401,141.809,33688.0
2024-07-05 15:25:00,144.21,144.23,144.19,144.19,49942.0,141.809,141.8286,141.7893,141.7893,49942.0
2024-07-05 15:30:00,144.19,144.27,144.18,144.24,60194.0,141.7893,141.868,141.7795,141.8385,60194.0
2024-07-05 15:35:00,144.24,144.3,144.24,144.28,52563.0,141.8385,141.8975,141.8385,141.8778,52563.0
2024-07-05 15:40:00,144.28,144.34,144.27,144.33,49713.0,141.8778,141.9368,141.868,141.927,49713.0
2024-07-05 15:45:00,144.33,144.37,144.29,144.36,74926.0,141.927,141.9663,141.8876,141.9565,74926.0
2024-07-05 15:50:00,144.36,144.49,144.33,144.44,167995.0,141.9565,142.0843,141.927,142.0352,167995.0
2024-07-05 15:55:00,144.44,144.46,144.38,144.4,516184.0,142.0352,142.0548,141.9762,141.9958,516184.0
2024-07-08 09:30:00,144.57,144.73,144.48,144.58,145282.0,142.163,142.3203,142.0745,142.1728,145282.0
2024-07-08 09:35:00,144.6,144.76,144.5,144.72,192351.0,142.1925,142.3498,142.0942,142.3105,192351.0
2024-07-08 09:40:00,144.74,144.78,144.57,144.64,85268.0,142.3302,142.3695,142.163,142.2318,85268.0
2024-07-08 09:45:00,144.65,144.77,144.61,144.63,38336.0,142.2417,142.3597,142.2023,142.222,38336.0
2024-07-08 09:50:00,144.64,144.64,144.43,144.54,44467.0,142.2318,142.2318,142.0253,142.1335,44467.0
2024-07-08 09:55:00,144.53,144.62,144.48,144.62,37239.0,142.1237,142.2122,142.0745,142.2122,37239.0
2024-07-08 10:00:00,144.64,144.71,144.53,144.56,58380.0,142.2318,142.3007,142.1237,142.1532,58380.0
2024-07-08 10:05:00,144.54,144.57,144.42,144.51,30184.0,142.1335,142.163,142.0155,142.104,30184.0
2024-07-08 10:10:00,144.51,144.75,144.5,144.74,42338.0,142.104,142.34,142.0942,142.3302,42338.0
2024-07-08 10:15:00,144.74,144.86,144.71,144.76,42608.0,142.3302,142.4482,142.3007,142.3498,42608.0
2024-07-08 10:20:00,144.75,144.92,144.67,144.91,265326.0,142.34,142.5072,142.2613,142.4973,265326.0
2024-07-08 10:25:00,144.92,144.97,144.83,144.93,126927.0,142.5072,142.5563,142.4187,142.517,126927.0
2024-07-08 10:30:00,144.91,144.97,144.86,144.87,81662.0,142.4973,142.5563,142.4482,142.458,81662.0
2024-07-08 10:35:00,144.86,144.89,144.81,144.84,32034.0,142.4482,142.4777,142.399,142.4285,32034.0
2024-07-08 10:40:00,144.82,144.83,144.72,144.79,22574.0,142.4088,142.4187,142.3105,142.3793,22574.0
2024-07-08 10:45:00,144.8,144.88,144.79,144.82,25435.0,142.3892,142.4678,142.3793,142.4088,25435.0
2024-07-08 10:50:00,144.82,144.84,144.75,144.77,27694.0,142.4088,142.4285,142.34,142.3597,27694.0
2024-07-08 10:55:00,144.78,144.86,144.78,144.81,63609.0,142.3695,142.4482,142.3695,142.399,63609.0
2024-07-08 11:00:00,144.81,144.82,144.68,144.7,23513.0,142.399,142.4088,142.2712,142.2908,23513.0
2024-07-08 11:05:00,144.7,144.73,144.62,144.62,51229.0,142.2908,142.3203,142.2122,142.2122,51229.0
2024-07-08 11:10:00,144.61,144.63,144.51,144.51,41757.0,142.2023,142.222,142.104,142.104,41757.0
2024-07-08 11:15:00,144.5,144.5,144.33,144.36,25347.0,142.0942,142.0942,141.927,141.9565,25347.0
2024-07-08 11:20:00,144.36,144.37,144.32,144.32,12485.0,141.9565,141.9663,141.9171,141.9171,12485.0
2024-07-08 11:25:00,144.32,144.34,144.28,144.28,21379.0,141.9171,141.9368,141.8778,141.8778,21379.0
2024-07-08 11:30:00,144.29,144.31,144.13,144.13,23523.0,141.8876,141.9073,141.7303,141.7303,23523.0
2024-07-08 11:35:00,144.13,144.14,144.03,144.11,20579.0,141.7303,141.7401,141.632,141.7106,20579.0
2024-07-08 11:40:00,144.12,144.14,144.06,144.06,25377.0,141.7205,141.7401,141.6615,141.6615,25377.0
2024-07-08 11:45:00,144.05,144.06,143.98,144.03,16551.0,141.6516,141.6615,141.5828,141.632,16551.0
2024-07-08 11:50:00,144.03,144.03,143.98,144.0,13401.0,141.632,141.632,141.5828,141.6025,13401.0
2024-07-08 11:55:00,144.0,144.0,143.92,143.93,13737.0,141.6025,141.6025,141.5238,141.5336,13737.0
2024-07-08 12:00:00,143.93,143.93,143.88,143.92,13435.0,141.5336,141.5336,141.4845,141.5238,13435.0
2024-07-08 12:05:00,143.92,143.95,143.9,143.91,14532.0,141.5238,141.5533,141.5041,141.514,14532.0
2024-07-08 12:10:00,143.92,143.94,143.89,143.91,11294.0,141.5238,141.5435,141.4943,141.514,11294.0
2024-07-08 12:15:00,143.91,144.04,143.9,144.03,27097.0,141.514,141.6418,141.5041,141.632,27097.0
2024-07-08 12:20:00,144.04,144.12,144.04,144.1,7313.0,141.6418,141.7205,141.6418,141.7008,7313.0
2024-07-08 12:25:00,144.09,144.19,144.07,144.17,15720.0,141.691,141.7893,141.6713,141.7696,15720.0
2024-07-08 12:30:00,144.16,144.27,144.15,144.26,11051.0,141.7598,141.868,141.75,141.8581,11051.0
2024-07-08 12:35:00,144.26,144.39,144.26,144.37,11007.0,141.8581,141.986,141.8581,141.9663,11007.0
2024-07-08 12:40:00,144.36,144.38,144.33,144.33,12505.0,141.9565,141.9762,141.927,141.927,12505.0
2024-07-08 12:45:00,144.34,144.38,144.31,144.32,13261.0,141.9368,141.9762,141.9073,141.9171,13261.0
2024-07-08 12:50:00,144.34,144.34,144.28,144.3,11728.0,141.9368,141.9368,141.8778,141.8975,11728.0
2024-07-08 12:55:00,144.3,144.33,144.29,144.3,4804.0,141.8975,141.927,141.8876,141.8975,4804.0
2024-07-08 13:00:00,144.31,144.31,144.19,144.19,8487.0,141.9073,141.9073,141.7893,141.7893,8487.0
2024-07-08 13:05:00,144.19,144.25,144.18,144.19,15791.0,141.7893,141.8483,141.7795,141.7893,15791.0
2024-07-08 13:10:00,144.2,144.2,144.14,144.19,20870.0,141.7991,141.7991,141.7401,141.7893,20870.0
2024-07-08 13:15:00,144.18,144.27,144.17,144.27,10041.0,141.7795,141.868,141.7696,141.868,10041.0
2024-07-08 13:20:00,144.27,144.31,144.27,144.28,24827.0,141.868,141.9073,141.868,141.8778,24827.0
2024-07-08 13:25:00,144.28,144.32,144.26,144.3,51268.0,141.8778,141.9171,141.8581,141.8975,51268.0
2024-07-08 13:30:00,144.3,144.41,144.29,144.37,22502.0,141.8975,142.0057,141.8876,141.9663,22502.0
2024-07-08 13:35:00,144.37,144.41,144.36,144.41,10214.0,141.9663,142.0057,141.9565,142.0057,10214.0
2024-07-08 13:40:00,144.42,144.46,144.39,144.45,24880.0,142.0155,142.0548,141.986,142.045,24880.0
2024-07-08 13:45:00,144.45,144.46,144.4,144.43,9521.0,142.045,142.0548,141.9958,142.0253,9521.0
2024-07-08 13:50:00,144.43,144.46,144.4,144.4,17393.0,142.0253,142.0548,141.9958,141.9958,17393.0
2024-07-08 13:55:00,144.39,144.44,144.39,144.44,11054.0,141.986,142.0352,141.986,142.0352,11054.0
2024-07-08 14:00:00,144.44,144.45,144.4,144.44,14333.0,142.0352,142.045,141.9958,142.0352,14333.0
2024-07-08 14:05:00,144.44,144.46,144.42,144.44,10033.0,142.0352,142.0548,142.0155,142.0352,10033.0
2024-07-08 14:10:00,144.43,144.43,144.37,144.38,7569.0,142.0253,142.0253,141.9663,141.9762,7569.0
2024-07-08 14:15:00,144.39,144.43,144.38,144.4,12894.0,141.986,142.0253,141.9762,141.9958,12894.0
2024-07-08 14:20:00,144.4,144.41,144.32,144.34,13458.0,141.9958,142.0057,141.9171,141.9368,13458.0
2024-07-08 14:25:00,144.34,144.38,144.34,144.37,16022.0,141.9368,141.9762,141.9368,141.9663,16022.0
2024-07-08 14:30:00,144.37,144.4,144.34,144.35,19560.0,141.9663,141.9958,141.9368,141.9466,19560.0
2024-07-08 14:35:00,144.35,144.37,144.34,144.36,22632.0,141.9466,141.9663,141.9368,141.9565,22632.0
2024-07-08 14:40:00,144.36,144.37,144.27,144.3,40593.0,141.9565,141.9663,141.868,141.8975,40593.0
2024-07-08 14:45:00,144.29,144.35,144.23,144.34,57631.0,141.8876,141.9466,141.8286,141.9368,57631.0
2024-07-08 14:50:00,144.33,144.35,144.31,144.32,12605.0,141.927,141.9466,141.9073,141.9171,12605.0
2024-07-08 14:55:00,144.32,144.38,144.32,144.36,18227.0,141.9171,141.9762,141.9171,141.9565,18227.0
2024-07-08 15:00:00,144.37,144.4,144.33,144.4,49340.0,141.9663,141.9958,141.927,141.9958,49340.0
2024-07-08 15:05:00,144.4,144.4,144.32,144.33,16886.0,141.9958,141.9958,141.9171,141.927,16886.0
2024-07-08 15:10:00,144.33,144.36,144.32,144.34,18672.0,141.927,141.9565,141.9171,141.9368,18672.0
2024-07-08 15:15:00,144.34,144.34,144.24,144.25,16387.0,141.9368,141.9368,141.8385,141.8483,16387.0
2024-07-08 15:20:00,144.24,144.29,144.24,144.27,21301.0,141.8385,141.8876,141.8385,141.868,21301.0
2024-07-08 15:25:00,144.28,144.29,144.25,144.27,24081.0,141.8778,141.8876,141.8483,141.868,24081.0
2024-07-08 15:30:00,144.26,144.29,144.24,144.25,28573.0,141.8581,141.8876,141.8385,141.8483,28573.0
2024-07-08 15:35:00,144.26,144.31,144.24,144.29,32462.0,141.8581,141.9073,141.8385,141.8876,32462.0
2024-07-08 15:40:00,144.28,144.29,144.22,144.22,38726.0,141.8778,141.8876,141.8188,141.8188,38726.0
2024-07-08 15:45:00,144.21,144.22,144.12,144.16,51079.0,141.809,141.8188,141.7205,141.7598,51079.0
2024-07-08 15:50:00,144.17,144.25,144.14,144.24,122811.0,141.7696,141.8483,141.7401,141.8385,122811.0
2024-07-08 15:55:00,144.24,144.27,144.17,144.27,313115.0,141.8385,141.868,141.7696,141.868,313115.0
2024-07-09 09:30:00,144.56,144.59,144.17,144.25,124302.0,142.1532,142.1827,141.7696,141.8483,124302.0
2024-07-09 09:35:00,144.26,144.33,144.08,144.09,89867.0,141.8581,141.927,141.6811,141.691,89867.0
2024-07-09 09:40:00,144.11,144.16,143.97,144.04,52845.0,141.7106,141.7598,141.573,141.6418,52845.0
2024-07-09 09:45:00,144.01,144.15,144.01,144.08,86710.0,141.6123,141.75,141.6123,141.6811,86710.0
2024-07-09 09:50:00,144.07,144.3,144.07,144.15,423497.0,141.6713,141.8975,141.6713,141.75,423497.0
2024-07-09 09:55:00,144.15,144.15,144.01,144.02,204556.0,141.75,141.75,141.6123,141.6221,204556.0
2024-07-09 10:00:00,144.02,144.05,143.78,143.79,118586.0,141.6221,141.6516,141.3861,141.396,118586.0
2024-07-09 10:05:00,143.8,143.85,143.73,143.81,108262.0,141.4058,141.455,141.337,141.4156,108262.0
2024-07-09 10:10:00,143.8,143.81,143.7,143.74,36563.0,141.4058,141.4156,141.3075,141.3468,36563.0
2024-07-09 10:15:00,143.73,143.83,143.72,143.79,34196.0,141.337,141.4353,141.3271,141.396,34196.0
2024-07-09 10:20:00,143.79,143.96,143.78,143.94,50543.0,141.396,141.5631,141.3861,141.5435,50543.0
2024-07-09 10:25:00,143.94,144.13,143.92,144.1,58513.0,141.5435,141.7303,141.5238,141.7008,58513.0
2024-07-09 10:30:00,144.09,144.27,144.08,144.24,37013.0,141.691,141.868,141.6811,141.8385,37013.0
2024-07-09 10:35:00,144.25,144.38,144.25,144.37,53415.0,141.8483,141.9762,141.8483,141.9663,53415.0
2024-07-09 10:40:00,144.38,144.42,144.34,144.36,39491.0,141.9762,142.0155,141.9368,141.9565,39491.0
2024-07-09 10:45:00,144.35,144.48,144.33,144.47,360131.0,141.9466,142.0745,141.927,142.0647,360131.0
2024-07-09 10:50:00,144.46,144.46,144.33,144.37,90104.0,142.0548,142.0548,141.927,141.9663,90104.0
2024-07-09 10:55:00,144.38,144.43,144.34,144.41,73736.0,141.9762,142.0253,141.9368,142.0057,73736.0
2024-07-09 11:00:00,144.4,144.43,144.35,144.38,80337.0,141.9958,142.0253,141.9466,141.9762,80337.0
2024-07-09 11:05:00,144.38,144.4,144.31,144.31,48685.0,141.9762,141.9958,141.9073,141.9073,48685.0
2024-07-09 11:10:00,144.31,144.43,144.3,144.37,160249.0,141.9073,142.0253,141.8975,141.9663,160249.0
2024-07-09 11:15:00,144.37,144.38,144.3,144.3,157050.0,141.9663,141.9762,141.8975,141.8975,157050.0
2024-07-09 11:20:00,144.3,144.32,144.25,144.32,28293.0,141.8975,141.9171,141.8483,141.9171,28293.0
2024-07-09 11:25:00,144.32,144.37,144.29,144.33,41910.0,141.9171,141.9663,141.8876,141.927,41910.0
2024-07-09 11:30:00,144.34,144.36,144.25,144.27,31582.0,141.9368,141.9565,141.8483,141.868,31582.0
2024-07-09 11:35:00,144.27,144.29,144.16,144.17,16451.0,141.868,141.8876,141.7598,141.7696,16451.0
2024-07-09 11:40:00,144.16,144.16,144.12,144.14,21016.0,141.7598,141.7598,141.7205,141.7401,21016.0
2024-07-09 11:45:00,144.14,144.26,144.13,144.25,25565.0,141.7401,141.8581,141.7303,141.8483,25565.0
2024-07-09 11:50:00,144.25,144.36,144.25,144.34,16322.0,141.8483,141.9565,141.8483,141.9368,16322.0
2024-07-09 11:55:00,144.35,144.36,144.29,144.31,25773.0,141.9466,141.9565,141.8876,141.9073,25773.0
2024-07-09 12:00:00,144.31,144.41,144.26,144.37,14354.0,141.9073,142.0057,141.8581,141.9663,14354.0
2024-07-09 12:05:00,144.37,144.37,144.3,144.31,8791.0,141.9663,141.9663,141.8975,141.9073,8791.0
2024-07-09 12:10:00,144.31,144.4,144.3,144.4,125472.0,141.9073,141.9958,141.8975,141.9958,125472.0
2024-07-09 12:15:00,144.39,144.39,144.34,144.34,28265.0,141.986,141.986,141.9368,141.9368,28265.0
2024-07-09 12:20:00,144.34,144.5,144.34,144.44,18891.0,141.9368,142.0942,141.9368,142.0352,18891.0
2024-07-09 12:25:00,144.47,144.53,144.47,144.51,57452.0,142.0647,142.1237,142.0647,142.104,57452.0
2024-07-09 12:30:00,144.51,144.58,144.5,144.57,20575.0,142.104,142.1728,142.0942,142.163,20575.0
2024-07-09 12:35:00,144.56,144.62,144.53,144.61,22125.0,142.1532,142.2122,142.1237,142.2023,22125.0
2024-07-09 12:40:00,144.61,144.7,144.61,144.66,27189.0,142.2023,142.2908,142.2023,142.2515,27189.0
2024-07-09 12:45:00,144.68,144.83,144.68,144.81,33408.0,142.2712,142.4187,142.2712,142.399,33408.0
2024-07-09 12:50:00,144.81,144.87,144.74,144.77,358526.0,142.399,142.458,142.3302,142.3597,358526.0
2024-07-09 12:55:00,144.77,144.9,144.77,144.9,83017.0,142.3597,142.4875,142.3597,142.4875,83017.0
2024-07-09 13:00:00,144.9,145.03,144.88,144.97,84018.0,142.4875,142.6153,142.4678,142.5563,84018.0
2024-07-09 13:05:00,144.98,144.99,144.89,144.91,78302.0,142.5662,142.576,142.4777,142.4973,78302.0
2024-07-09 13:10:00,144.92,144.99,144.92,144.95,67493.0,142.5072,142.576,142.5072,142.5367,67493.0
2024-07-09 13:15:00,144.95,144.95,144.81,144.83,55177.0,142.5367,142.5367,142.399,142.4187,55177.0
2024-07-09 13:20:00,144.84,144.86,144.8,144.84,29682.0,142.4285,142.4482,142.3892,142.4285,29682.0
2024-07-09 13:25:00,144.84,144.89,144.82,144.83,36937.0,142.4285,142.4777,142.4088,142.4187,36937.0
2024-07-09 13:30:00,144.82,144.83,144.76,144.78,39898.0,142.4088,142.4187,142.3498,142.3695,39898.0
2024-07-09 13:35:00,144.78,144.85,144.76,144.8,31446.0,142.3695,142.4383,142.3498,142.3892,31446.0
2024-07-09 13:40:00,144.79,144.83,144.79,144.82,31230.0,142.3793,142.4187,142.3793,142.4088,31230.0
2024-07-09 13:45:00,144.81,144.82,144.69,144.75,28476.0,142.399,142.4088,142.281,142.34,28476.0
2024-07-09 13:50:00,144.75,144.79,144.73,144.74,15682.0,142.34,142.3793,142.3203,142.3302,15682.0
2024-07-09 13:55:00,144.74,144.74,144.66,144.66,14194.0,142.3302,142.3302,142.2515,142.2515,14194.0
2024-07-09 14:00:00,144.66,144.66,144.55,144.56,27267.0,142.2515,142.2515,142.1433,142.1532,27267.0
2024-07-09 14:05:00,144.56,144.63,144.56,144.61,32740.0,142.1532,142.222,142.1532,142.2023,32740.0
2024-07-09 14:10:00,144.62,144.64,144.6,144.61,16993.0,142.2122,142.2318,142.1925,142.2023,16993.0
2024-07-09 14:15:00,144.61,144.62,144.58,144.61,24620.0,142.2023,142.2122,142.1728,142.2023,24620.0
2024-07-09 14:20:00,144.6,144.62,144.57,144.58,32498.0,142.1925,142.2122,142.163,142.1728,32498.0
2024-07-09 14:25:00,144.58,144.61,144.55,144.57,24233.0,142.1728,142.2023,142.1433,142.163,24233.0
2024-07-09 14:30:00,144.57,144.66,144.57,144.62,37332.0,142.163,142.2515,142.163,142.2122,37332.0
2024-07-09 14:35:00,144.62,144.62,144.55,144.56,35502.0,142.2122,142.2122,142.1433,142.1532,35502.0
2024-07-09 14:40:00,144.56,144.65,144.49,144.53,273234.0,142.1532,142.2417,142.0843,142.1237,273234.0
2024-07-09 14:45:00,144.53,144.57,144.51,144.56,77870.0,142.1237,142.163,142.104,142.1532,77870.0
2024-07-09 14:50:00,144.55,144.57,144.51,144.54,72955.0,142.1433,142.163,142.104,142.1335,72955.0
2024-07-09 14:55:00,144.53,144.59,144.52,144.56,90281.0,142.1237,142.1827,142.1138,142.1532,90281.0
2024-07-09 15:00:00,144.55,144.56,144.48,144.49,41911.0,142.1433,142.1532,142.0745,142.0843,41911.0
2024-07-09 15:05:00,144.48,144.53,144.44,144.53,50061.0,142.0745,142.1237,142.0352,142.1237,50061.0
2024-07-09 15:10:00,144.53,144.55,144.49,144.55,41198.0,142.1237,142.1433,142.0843,142.1433,41198.0
2024-07-09 15:15:00,144.55,144.61,144.53,144.57,51621.0,142.1433,142.2023,142.1237,142.163,51621.0
2024-07-09 15:20:00,144.57,144.64,144.55,144.64,32643.0,142.163,142.2318,142.1433,142.2318,32643.0
2024-07-09 15:25:00,144.64,144.74,144.63,144.72,32244.0,142.2318,142.3302,142.222,142.3105,32244.0
2024-07-09 15:30:00,144.72,144.77,144.69,144.77,44820.0,142.3105,142.3597,142.281,142.3597,44820.0
2024-07-09 15:35:00,144.77,144.87,144.75,144.84,107243.0,142.3597,142.458,142.34,142.4285,107243.0
2024-07-09 15:40:00,144.84,144.88,144.81,144.82,53196.0,142.4285,142.4678,142.399,142.4088,53196.0
2024-07-09 15:45:00,144.82,144.87,144.81,144.87,124619.0,142.4088,142.458,142.399,142.458,124619.0
2024-07-09 15:50:00,144.86,145.01,144.86,144.94,168641.0,142.4482,142.5957,142.4482,142.5268,168641.0
2024-07-09 15:55:00,144.94,144.98,144.87,144.93,415532.0,142.5268,142.5662,142.458,142.517,415532.0
2024-07-10 09:30:00,144.96,145.21,144.92,145.01,120906.0,142.5465,142.7923,142.5072,142.5957,120906.0
2024-07-10 09:35:00,145.03,145.21,144.97,145.15,95652.0,142.6153,142.7923,142.5563,142.7333,95652.0
2024-07-10 09:40:00,145.15,145.15,144.9,144.93,96785.0,142.7333,142.7333,142.4875,142.517,96785.0
2024-07-10 09:45:00,144.94,145.01,144.79,144.93,108997.0,142.5268,142.5957,142.3793,142.517,108997.0
2024-07-10 09:50:00,144.91,145.03,144.79,144.81,217337.0,142.4973,142.6153,142.3793,142.399,217337.0
2024-07-10 09:55:00,144.82,145.04,144.82,144.99,39403.0,142.4088,142.6252,142.4088,142.576,39403.0
2024-07-10 10:00:00,145.01,145.14,144.99,145.07,48671.0,142.5957,142.7235,142.576,142.6547,48671.0
2024-07-10 10:05:00,145.06,145.15,144.93,144.97,40557.0,142.6448,142.7333,142.517,142.5563,40557.0
2024-07-10 10:10:00,144.98,144.99,144.82,144.91,58048.0,142.5662,142.576,142.4088,142.4973,58048.0
2024-07-10 10:15:00,144.9,144.97,144.84,144.95,24274.0,142.4875,142.5563,142.4285,142.5367,24274.0
2024-07-10 10:20:00,144.96,145.1,144.94,145.06,29494.0,142.5465,142.6842,142.5268,142.6448,29494.0
2024-07-10 10:25:00,145.06,145.12,145.0,145.06,35004.0,142.6448,142.7038,142.5858,142.6448,35004.0
2024-07-10 10:30:00,145.03,145.08,144.99,145.01,19333.0,142.6153,142.6645,142.576,142.5957,19333.0
2024-07-10 10:35:00,145.01,145.27,145.01,145.26,32168.0,142.5957,142.8513,142.5957,142.8415,32168.0
2024-07-10 10:40:00,145.24,145.33,145.23,145.31,47123.0,142.8218,142.9103,142.812,142.8907,47123.0
2024-07-10 10:45:00,145.31,145.33,145.2,145.3,99841.0,142.8907,142.9103,142.7825,142.8808,99841.0
2024-07-10 10:50:00,145.3,145.36,145.26,145.36,28924.0,142.8808,142.9398,142.8415,142.9398,28924.0
2024-07-10 10:55:00,145.36,145.42,145.34,145.4,23873.0,142.9398,142.9988,142.9202,142.9792,23873.0
2024-07-10 11:00:00,145.4,145.52,145.39,145.47,50268.0,142.9792,143.0972,142.9693,143.048,50268.0
2024-07-10 11:05:00,145.47,145.58,145.46,145.56,26909.0,143.048,143.1562,143.0382,143.1365,26909.0
2024-07-10 11:10:00,145.55,145.55,145.45,145.45,26744.0,143.1267,143.1267,143.0283,143.0283,26744.0
2024-07-10 11:15:00,145.45,145.45,145.42,145.44,11855.0,143.0283,143.0283,142.9988,143.0185,11855.0
2024-07-10 11:20:00,145.43,145.46,145.4,145.43,17580.0,143.0087,143.0382,142.9792,143.0087,17580.0
2024-07-10 11:25:00,145.42,145.43,145.34,145.34,19989.0,142.9988,143.0087,142.9202,142.9202,19989.0
2024-07-10 11:30:00,145.34,145.41,145.33,145.35,30176.0,142.9202,142.989,142.9103,142.93,30176.0
2024-07-10 11:35:00,145.35,145.4,145.31,145.39,21858.0,142.93,142.9792,142.8907,142.9693,21858.0
2024-07-10 11:40:00,145.39,145.46,145.39,145.45,15104.0,142.9693,143.0382,142.9693,143.0283,15104.0
2024-07-10 11:45:00,145.44,145.46,145.4,145.41,25454.0,143.0185,143.0382,142.9792,142.989,25454.0
2024-07-10 11:50:00,145.43,145.53,145.42,145.52,14273.0,143.0087,143.107,142.9988,143.0972,14273.0
2024-07-10 11:55:00,145.51,145.52,145.45,145.48,26037.0,143.0873,143.0972,143.0283,143.0578,26037.0
2024-07-10 12:00:00,145.48,145.55,145.47,145.52,32700.0,143.0578,143.1267,143.048,143.0972,32700.0
2024-07-10 12:05:00,145.52,145.54,145.47,145.47,16582.0,143.0972,143.1168,143.048,143.048,16582.0
2024-07-10 12:10:00,145.48,145.59,145.44,145.59,50734.0,143.0578,143.166,143.0185,143.166,50734.0
2024-07-10 12:15:00,145.59,145.67,145.57,145.65,29781.0,143.166,143.2447,143.1463,143.225,29781.0
2024-07-10 12:20:00,145.66,145.73,145.65,145.72,49727.0,143.2348,143.3037,143.225,143.2938,49727.0
2024-07-10 12:25:00,145.73,145.74,145.63,145.65,45061.0,143.3037,143.3135,143.2053,143.225,45061.0
2024-07-10 12:30:00,145.65,145.65,145.52,145.52,31765.0,143.225,143.225,143.0972,143.0972,31765.0
2024-07-10 12:35:00,145.52,145.56,145.49,145.54,17672.0,143.0972,143.1365,143.0677,143.1168,17672.0
2024-07-10 12:40:00,145.53,145.62,145.52,145.61,15654.0,143.107,143.1955,143.0972,143.1857,15654.0
2024-07-10 12:45:00,145.6,145.7,145.55,145.67,23320.0,143.1758,143.2742,143.1267,143.2447,23320.0
2024-07-10 12:50:00,145.67,145.73,145.64,145.72,77397.0,143.2447,143.3037,143.2152,143.2938,77397.0
2024-07-10 12:55:00,145.71,145.78,145.66,145.76,33858.0,143.284,143.3528,143.2348,143.3332,33858.0
2024-07-10 13:00:00,145.76,145.91,145.76,145.9,31912.0,143.3332,143.4807,143.3332,143.4708,31912.0
2024-07-10 13:05:00,145.9,145.94,145.85,145.89,13032.0,143.4708,143.5102,143.4217,143.461,13032.0
2024-07-10 13:10:00,145.89,145.9,145.82,145.86,198401.0,143.461,143.4708,143.3922,143.4315,198401.0
2024-07-10 13:15:00,145.87,145.94,145.87,145.94,29400.0,143.4413,143.5102,143.4413,143.5102,29400.0
2024-07-10 13:20:00,145.93,145.99,145.89,145.89,44177.0,143.5003,143.5593,143.461,143.461,44177.0
2024-07-10 13:25:00,145.9,145.95,145.88,145.9,24578.0,143.4708,143.52,143.4512,143.4708,24578.0
2024-07-10 13:30:00,145.89,145.89,145.76,145.78,9739.0,143.461,143.461,143.3332,143.3528,9739.0
2024-07-10 13:35:00,145.78,145.84,145.76,145.81,16036.0,143.3528,143.4118,143.3332,143.3823,16036.0
2024-07-10 13:40:00,145.81,145.88,145.8,145.86,42515.0,143.3823,143.4512,143.3725,143.4315,42515.0
2024-07-10 13:45:00,145.86,145.91,145.85,145.9,58908.0,143.4315,143.4807,143.4217,143.4708,58908.0
2024-07-10 13:50:00,145.9,145.94,145.78,145.93,100004.0,143.4708,143.5102,143.3528,143.5003,100004.0
2024-07-10 13:55:00,145.93,145.98,145.89,145.97,14346.0,143.5003,143.5495,143.461,143.5397,14346.0
2024-07-10 14:00:00,145.95,145.96,145.87,145.88,23445.0,143.52,143.5298,143.4413,143.4512,23445.0
2024-07-10 14:05:00,145.86,145.86,145.8,145.81,25879.0,143.4315,143.4315,143.3725,143.3823,25879.0
2024-07-10 14:10:00,145.81,145.81,145.75,145.75,10513.0,143.3823,143.3823,143.3233,143.3233,10513.0
2024-07-10 14:15:00,145.76,145.77,145.69,145.69,17214.0,143.3332,143.343,143.2643,143.2643,17214.0
2024-07-10 14:20:00,145.69,145.72,145.62,145.63,13629.0,143.2643,143.2938,143.1955,143.2053,13629.0
2024-07-10 14:25:00,145.63,145.69,145.62,145.67,9727.0,143.2053,143.2643,143.1955,143.2447,9727.0
2024-07-10 14:30:00,145.68,145.75,145.67,145.75,63555.0,143.2545,143.3233,143.2447,143.3233,63555.0
2024-07-10 14:35:00,145.76,145.8,145.73,145.76,21065.0,143.3332,143.3725,143.3037,143.3332,21065.0
2024-07-10 14:40:00,145.75,145.8,145.7,145.71,34362.0,143.3233,143.3725,143.2742,143.284,34362.0
2024-07-10 14:45:00,145.71,145.77,145.67,145.68,69542.0,143.284,143.343,143.2447,143.2545,69542.0
2024-07-10 14:50:00,145.69,145.71,145.66,145.71,21709.0,143.2643,143.284,143.2348,143.284,21709.0
2024-07-10 14:55:00,145.72,145.79,145.71,145.78,40155.0,143.2938,143.3627,143.284,143.3528,40155.0
2024-07-10 15:00:00,145.78,145.85,145.74,145.84,34552.0,143.3528,143.4217,143.3135,143.4118,34552.0
2024-07-10 15:05:00,145.85,145.87,145.8,145.85,17741.0,143.4217,143.4413,143.3725,143.4217,17741.0
2024-07-10 15:10:00,145.86,145.86,145.81,145.86,19198.0,143.4315,143.4315,143.3823,143.4315,19198.0
2024-07-10 15:15:00,145.87,145.89,145.85,145.87,26009.0,143.4413,143.461,143.4217,143.4413,26009.0
2024-07-10 15:20:00,145.87,145.87,145.82,145.87,32642.0,143.4413,143.4413,143.3922,143.4413,32642.0
2024-07-10 15:25:00,145.87,145.88,145.81,145.83,24855.0,143.4413,143.4512,143.3823,143.402,24855.0
2024-07-10 15:30:00,145.82,145.94,145.81,145.91,49093.0,143.3922,143.5102,143.3823,143.4807,49093.0
2024-07-10 15:35:00,145.9,145.95,145.87,145.94,23679.0,143.4708,143.52,143.4413,143.5102,23679.0
2024-07-10 15:40:00,145.94,145.95,145.83,145.88,241614.0,143.5102,143.52,143.402,143.4512,241614.0
2024-07-10 15:45:00,145.88,145.99,145.87,145.96,123497.0,143.4512,143.5593,143.4413,143.5298,123497.0
2024-07-10 15:50:00,145.96,146.23,145.93,146.21,252780.0,143.5298,143.7953,143.5003,143.7757,252780.0
2024-07-10 15:55:00,146.22,146.34,146.14,146.27,338473.0,143.7855,143.9035,143.7068,143.8347,338473.0
2024-07-11 09:30:00,146.33,146.6,146.15,146.47,185562.0,143.8937,144.1592,143.7167,144.0314,185562.0
2024-07-11 09:35:00,146.48,146.8,146.45,146.71,108294.0,144.0412,144.3559,144.0117,144.2674,108294.0
2024-07-11 09:40:00,146.74,147.0,146.72,146.86,124021.0,144.2969,144.5525,144.2772,144.4149,124021.0
2024-07-11 09:45:00,146.87,147.04,146.82,147.04,98581.0,144.4247,144.5919,144.3755,144.5919,98581.0
2024-07-11 09:50:00,147.04,147.38,147.01,147.34,82452.0,144.5919,144.9262,144.5624,144.8869,82452.0
2024-07-11 09:55:00,147.35,147.37,147.14,147.26,62155.0,144.8967,144.9164,144.6902,144.8082,62155.0
2024-07-11 10:00:00,147.26,147.56,147.25,147.52,76872.0,144.8082,145.1032,144.7984,145.0639,76872.0
2024-07-11 10:05:00,147.53,147.62,147.39,147.53,89429.0,145.0737,145.1622,144.936,145.0737,89429.0
2024-07-11 10:10:00,147.53,147.69,147.51,147.67,78217.0,145.0737,145.231,145.054,145.2114,78217.0
2024-07-11 10:15:00,147.69,147.74,147.58,147.6,145018.0,145.231,145.2802,145.1229,145.1425,145018.0
2024-07-11 10:20:00,147.6,147.61,147.38,147.38,110365.0,145.1425,145.1524,144.9262,144.9262,110365.0
2024-07-11 10:25:00,147.38,147.47,147.3,147.33,51208.0,144.9262,145.0147,144.8475,144.877,51208.0
2024-07-11 10:30:00,147.32,147.43,147.27,147.36,97741.0,144.8672,144.9754,144.818,144.9065,97741.0
2024-07-11 10:35:00,147.36,147.42,147.23,147.25,66846.0,144.9065,144.9655,144.7787,144.7984,66846.0
2024-07-11 10:40:00,147.26,147.33,147.18,147.33,65825.0,144.8082,144.877,144.7295,144.877,65825.0
2024-07-11 10:45:00,147.33,147.45,147.3,147.44,51369.0,144.877,144.995,144.8475,144.9852,51369.0
2024-07-11 10:50:00,147.44,147.45,147.38,147.39,61441.0,144.9852,144.995,144.9262,144.936,61441.0
2024-07-11 10:55:00,147.39,147.4,147.28,147.39,36029.0,144.936,144.9459,144.8279,144.936,36029.0
2024-07-11 11:00:00,147.4,147.5,147.37,147.47,37139.0,144.9459,145.0442,144.9164,145.0147,37139.0
2024-07-11 11:05:00,147.47,147.47,147.28,147.28,69259.0,145.0147,145.0147,144.8279,144.8279,69259.0
2024-07-11 11:10:00,147.29,147.38,147.27,147.28,66900.0,144.8377,144.9262,144.818,144.8279,66900.0
2024-07-11 11:15:00,147.29,147.29,147.09,147.1,39366.0,144.8377,144.8377,144.641,144.6509,39366.0
2024-07-11 11:20:00,147.09,147.22,146.97,147.09,99180.0,144.641,144.7689,144.523,144.641,99180.0
2024-07-11 11:25:00,147.09,147.29,147.09,147.29,61202.0,144.641,144.8377,144.641,144.8377,61202.0
2024-07-11 11:30:00,147.28,147.37,147.26,147.31,52313.0,144.8279,144.9164,144.8082,144.8574,52313.0
2024-07-11 11:35:00,147.31,147.5,147.3,147.47,59549.0,144.8574,145.0442,144.8475,145.0147,59549.0
2024-07-11 11:40:00,147.48,147.48,147.36,147.43,75157.0,145.0245,145.0245,144.9065,144.9754,75157.0
2024-07-11 11:45:00,147.43,147.49,147.28,147.29,79670.0,144.9754,145.0344,144.8279,144.8377,79670.0
2024-07-11 11:50:00,147.29,147.37,147.25,147.28,53687.0,144.8377,144.9164,144.7984,144.8279,53687.0
2024-07-11 11:55:00,147.29,147.33,147.26,147.3,45882.0,144.8377,144.877,144.8082,144.8475,45882.0
2024-07-11 12:00:00,147.3,147.3,147.15,147.24,59043.0,144.8475,144.8475,144.7,144.7885,59043.0
2024-07-11 12:05:00,147.24,147.27,147.12,147.25,113162.0,144.7885,144.818,144.6705,144.7984,113162.0
2024-07-11 12:10:00,147.24,147.27,147.19,147.25,40169.0,144.7885,144.818,144.7394,144.7984,40169.0
2024-07-11 12:15:00,147.26,147.26,147.09,147.13,49064.0,144.8082,144.8082,144.641,144.6804,49064.0
2024-07-11 12:20:00,147.13,147.22,147.09,147.2,44470.0,144.6804,144.7689,144.641,144.7492,44470.0
2024-07-11 12:25:00,147.2,147.24,147.16,147.22,44865.0,144.7492,144.7885,144.7099,144.7689,44865.0
2024-07-11 12:30:00,147.22,147.3,147.2,147.27,41847.0,144.7689,144.8475,144.7492,144.818,41847.0
2024-07-11 12:35:00,147.28,147.31,147.22,147.26,43366.0,144.8279,144.8574,144.7689,144.8082,43366.0
2024-07-11 12:40:00,147.26,147.29,147.21,147.21,75500.0,144.8082,144.8377,144.759,144.759,75500.0
2024-07-11 12:45:00,147.21,147.22,147.11,147.16,215429.0,144.759,144.7689,144.6607,144.7099,215429.0
2024-07-11 12:50:00,147.15,147.16,147.1,147.13,52178.0,144.7,144.7099,144.6509,144.6804,52178.0
2024-07-11 12:55:00,147.12,147.38,147.12,147.34,32878.0,144.6705,144.9262,144.6705,144.8869,32878.0
2024-07-11 13:00:00,147.34,147.34,147.23,147.24,125631.0,144.8869,144.8869,144.7787,144.7885,125631.0
2024-07-11 13:05:00,147.23,147.31,147.18,147.25,47101.0,144.7787,144.8574,144.7295,144.7984,47101.0
2024-07-11 13:10:00,147.26,147.3,147.2,147.29,70557.0,144.8082,144.8475,144.7492,144.8377,70557.0
2024-07-11 13:15:00,147.29,147.37,147.29,147.3,47367.0,144.8377,144.9164,144.8377,144.8475,47367.0
2024-07-11 13:20:00,147.31,147.35,147.19,147.22,351704.0,144.8574,144.8967,144.7394,144.7689,351704.0
2024-07-11 13:25:00,147.22,147.29,147.22,147.25,122515.0,144.7689,144.8377,144.7689,144.7984,122515.0
2024-07-11 13:30:00,147.24,147.27,147.2,147.22,296154.0,144.7885,144.818,144.7492,144.7689,296154.0
2024-07-11 13:35:00,147.21,147.24,147.17,147.17,35628.0,144.759,144.7885,144.7197,144.7197,35628.0
2024-07-11 13:40:00,147.18,147.27,147.16,147.22,29703.0,144.7295,144.818,144.7099,144.7689,29703.0
2024-07-11 13:45:00,147.23,147.33,147.2,147.33,27627.0,144.7787,144.877,144.7492,144.877,27627.0
2024-07-11 13:50:00,147.33,147.44,147.31,147.43,40466.0,144.877,144.9852,144.8574,144.9754,40466.0
2024-07-11 13:55:00,147.44,147.5,147.42,147.49,35568.0,144.9852,145.0442,144.9655,145.0344,35568.0
2024-07-11 14:00:00,147.49,147.56,147.48,147.53,50674.0,145.0344,145.1032,145.0245,145.0737,50674.0
2024-07-11 14:05:00,147.53,147.61,147.5,147.56,149060.0,145.0737,145.1524,145.0442,145.1032,149060.0
2024-07-11 14:10:00,147.56,147.61,147.51,147.51,33378.0,145.1032,145.1524,145.054,145.054,33378.0
2024-07-11 14:15:00,147.51,147.54,147.45,147.45,76662.0,145.054,145.0835,144.995,144.995,76662.0
2024-07-11 14:20:00,147.44,147.47,147.42,147.46,33922.0,144.9852,145.0147,144.9655,145.0049,33922.0
2024-07-11 14:25:00,147.46,147.47,147.37,147.39,29980.0,145.0049,145.0147,144.9164,144.936,29980.0
2024-07-11 14:30:00,147.38,147.48,147.35,147.44,40422.0,144.9262,145.0245,144.8967,144.9852,40422.0
2024-07-11 14:35:00,147.44,147.45,147.31,147.34,38404.0,144.9852,144.995,144.8574,144.8869,38404.0
2024-07-11 14:40:00,147.34,147.36,147.3,147.32,41510.0,144.8869,144.9065,144.8475,144.8672,41510.0
2024-07-11 14:45:00,147.31,147.32,147.11,147.16,42134.0,144.8574,144.8672,144.6607,144.7099,42134.0
2024-07-11 14:50:00,147.16,147.21,147.13,147.14,150461.0,144.7099,144.759,144.6804,144.6902,150461.0
2024-07-11 14:55:00,147.14,147.16,147.06,147.1,39385.0,144.6902,144.7099,144.6115,144.6509,39385.0
2024-07-11 15:00:00,147.1,147.12,147.06,147.06,31274.0,144.6509,144.6705,144.6115,144.6115,31274.0
2024-07-11 15:05:00,147.06,147.11,147.04,147.05,37356.0,144.6115,144.6607,144.5919,144.6017,37356.0
2024-07-11 15:10:00,147.05,147.1,147.03,147.1,58757.0,144.6017,144.6509,144.582,144.6509,58757.0
2024-07-11 15:15:00,147.09,147.23,147.09,147.18,28489.0,144.641,144.7787,144.641,144.7295,28489.0
2024-07-11 15:20:00,147.17,147.23,147.12,147.22,39838.0,144.7197,144.7787,144.6705,144.7689,39838.0
2024-07-11 15:25:00,147.23,147.3,147.22,147.28,29459.0,144.7787,144.8475,144.7689,144.8279,29459.0
2024-07-11 15:30:00,147.28,147.42,147.28,147.38,39251.0,144.8279,144.9655,144.8279,144.9262,39251.0
2024-07-11 15:35:00,147.38,147.45,147.32,147.33,53031.0,144.9262,144.995,144.8672,144.877,53031.0
2024-07-11 15:40:00,147.32,147.32,147.18,147.18,52279.0,144.8672,144.8672,144.7295,144.7295,52279.0
2024-07-11 15:45:00,147.19,147.31,147.17,147.28,82045.0,144.7394,144.8574,144.7197,144.8279,82045.0
2024-07-11 15:50:00,147.28,147.41,147.27,147.34,189099.0,144.8279,144.9557,144.818,144.8869,189099.0
2024-07-11 15:55:00,147.34,147.53,147.34,147.35,443047.0,144.8869,145.0737,144.8869,144.8967,443047.0
2024-07-12 09:30:00,147.85,147.97,147.74,147.88,227936.0,145.3884,145.5064,145.2802,145.4179,227936.0
2024-07-12 09:35:00,147.88,147.99,147.8,147.95,225328.0,145.4179,145.526,145.3392,145.4867,225328.0
2024-07-12 09:40:00,147.93,148.0,147.83,147.99,62216.0,145.467,145.5359,145.3687,145.526,62216.0
2024-07-12 09:45:00,147.98,148.12,147.97,148.12,84041.0,145.5162,145.6539,145.5064,145.6539,84041.0
2024-07-12 09:50:00,148.12,148.14,147.85,147.93,89870.0,145.6539,145.6735,145.3884,145.467,89870.0
2024-07-12 09:55:00,147.93,148.0,147.9,147.99,122062.0,145.467,145.5359,145.4375,145.526,122062.0
2024-07-12 10:00:00,148.0,148.11,147.83,147.89,103702.0,145.5359,145.644,145.3687,145.4277,103702.0
2024-07-12 10:05:00,147.89,148.18,147.89,148.15,63662.0,145.4277,145.7129,145.4277,145.6834,63662.0
2024-07-12 10:10:00,148.16,148.35,148.15,148.32,76102.0,145.6932,145.8801,145.6834,145.8506,76102.0
2024-07-12 10:15:00,148.33,148.61,148.31,148.58,49947.0,145.8604,146.1357,145.8407,146.1062,49947.0
2024-07-12 10:20:00,148.59,148.59,148.44,148.48,37316.0,146.1161,146.1161,145.9686,146.0079,37316.0
2024-07-12 10:25:00,148.47,148.52,148.44,148.49,425573.0,145.9981,146.0472,145.9686,146.0177,425573.0
2024-07-12 10:30:00,148.49,148.57,148.29,148.34,87903.0,146.0177,146.0964,145.8211,145.8702,87903.0
2024-07-12 10:35:00,148.34,148.41,148.25,148.3,83019.0,145.8702,145.9391,145.7817,145.8309,83019.0
2024-07-12 10:40:00,148.29,148.3,148.19,148.28,64118.0,145.8211,145.8309,145.7227,145.8112,64118.0
2024-07-12 10:45:00,148.27,148.37,148.24,148.27,46599.0,145.8014,145.8997,145.7719,145.8014,46599.0
2024-07-12 10:50:00,148.28,148.31,148.23,148.27,158011.0,145.8112,145.8407,145.762,145.8014,158011.0
2024-07-12 10:55:00,148.28,148.33,148.2,148.33,43905.0,145.8112,145.8604,145.7325,145.8604,43905.0
2024-07-12 11:00:00,148.33,148.46,148.29,148.43,59289.0,145.8604,145.9882,145.8211,145.9587,59289.0
2024-07-12 11:05:00,148.44,148.48,148.38,148.42,50310.0,145.9686,146.0079,145.9096,145.9489,50310.0
2024-07-12 11:10:00,148.42,148.44,148.32,148.37,45914.0,145.9489,145.9686,145.8506,145.8997,45914.0
2024-07-12 11:15:00,148.37,148.51,148.37,148.49,50180.0,145.8997,146.0374,145.8997,146.0177,50180.0
2024-07-12 11:20:00,148.5,148.58,148.49,148.58,42679.0,146.0276,146.1062,146.0177,146.1062,42679.0
2024-07-12 11:25:00,148.57,148.62,148.49,148.62,25156.0,146.0964,146.1456,146.0177,146.1456,25156.0
2024-07-12 11:30:00,148.62,148.65,148.5,148.51,206821.0,146.1456,146.1751,146.0276,146.0374,206821.0
2024-07-12 11:35:00,148.51,148.56,148.44,148.52,39774.0,146.0374,146.0866,145.9686,146.0472,39774.0
2024-07-12 11:40:00,148.52,148.55,148.47,148.51,31670.0,146.0472,146.0767,145.9981,146.0374,31670.0
2024-07-12 11:45:00,148.51,148.51,148.43,148.45,28241.0,146.0374,146.0374,145.9587,145.9784,28241.0
2024-07-12 11:50:00,148.46,148.53,148.46,148.46,33989.0,145.9882,146.0571,145.9882,145.9882,33989.0
2024-07-12 11:55:00,148.47,148.52,148.43,148.43,41228.0,145.9981,146.0472,145.9587,145.9587,41228.0
2024-07-12 12:00:00,148.42,148.44,148.35,148.39,161120.0,145.9489,145.9686,145.8801,145.9194,161120.0
2024-07-12 12:05:00,148.38,148.38,148.31,148.33,38591.0,145.9096,145.9096,145.8407,145.8604,38591.0
2024-07-12 12:10:00,148.33,148.35,148.28,148.31,54814.0,145.8604,145.8801,145.8112,145.8407,54814.0
2024-07-12 12:15:00,148.32,148.41,148.32,148.37,114242.0,145.8506,145.9391,145.8506,145.8997,114242.0
2024-07-12 12:20:00,148.38,148.4,148.31,148.31,21396.0,145.9096,145.9292,145.8407,145.8407,21396.0
2024-07-12 12:25:00,148.31,148.31,148.25,148.25,25996.0,145.8407,145.8407,145.7817,145.7817,25996.0
2024-07-12 12:30:00,148.26,148.3,148.22,148.28,24461.0,145.7916,145.8309,145.7522,145.8112,24461.0
2024-07-12 12:35:00,148.28,148.36,148.28,148.33,20824.0,145.8112,145.8899,145.8112,145.8604,20824.0
2024-07-12 12:40:00,148.32,148.43,148.31,148.41,14572.0,145.8506,145.9587,145.8407,145.9391,14572.0
2024-07-12 12:45:00,148.41,148.43,148.37,148.37,14018.0,145.9391,145.9587,145.8997,145.8997,14018.0
2024-07-12 12:50:00,148.37,148.49,148.34,148.47,15140.0,145.8997,146.0177,145.8702,145.9981,15140.0
2024-07-12 12:55:00,148.47,148.56,148.47,148.55,48993.0,145.9981,146.0866,145.9981,146.0767,48993.0
2024-07-12 13:00:00,148.55,148.57,148.51,148.51,23634.0,146.0767,146.0964,146.0374,146.0374,23634.0
2024-07-12 13:05:00,148.52,148.52,148.46,148.49,16845.0,146.0472,146.0472,145.9882,146.0177,16845.0
2024-07-12 13:10:00,148.49,148.58,148.49,148.54,18391.0,146.0177,146.1062,146.0177,146.0669,18391.0
2024-07-12 13:15:00,148.53,148.55,148.45,148.55,16654.0,146.0571,146.0767,145.9784,146.0767,16654.0
2024-07-12 13:20:00,148.55,148.61,148.54,148.58,16944.0,146.0767,146.1357,146.0669,146.1062,16944.0
2024-07-12 13:25:00,148.57,148.57,148.5,148.56,18547.0,146.0964,146.0964,146.0276,146.0866,18547.0
2024-07-12 13:30:00,148.56,148.69,148.53,148.68,28661.0,146.0866,146.2144,146.0571,146.2046,28661.0
2024-07-12 13:35:00,148.67,148.72,148.64,148.68,46320.0,146.1947,146.2439,146.1652,146.2046,46320.0
2024-07-12 13:40:00,148.69,148.76,148.64,148.75,43699.0,146.2144,146.2832,146.1652,146.2734,43699.0
2024-07-12 13:45:00,148.75,148.89,148.75,148.89,55324.0,146.2734,146.4111,146.2734,146.4111,55324.0
2024-07-12 13:50:00,148.88,148.88,148.78,148.81,32799.0,146.4012,146.4012,146.3029,146.3324,32799.0
2024-07-12 13:55:00,148.81,148.85,148.69,148.7,31115.0,146.3324,146.3717,146.2144,146.2242,31115.0
2024-07-12 14:00:00,148.69,148.78,148.66,148.78,33203.0,146.2144,146.3029,146.1849,146.3029,33203.0
2024-07-12 14:05:00,148.77,148.85,148.75,148.84,30640.0,146.2931,146.3717,146.2734,146.3619,30640.0
2024-07-12 14:10:00,148.84,148.87,148.75,148.76,32090.0,146.3619,146.3914,146.2734,146.2832,32090.0
2024-07-12 14:15:00,148.77,148.84,148.76,148.8,56957.0,146.2931,146.3619,146.2832,146.3226,56957.0
2024-07-12 14:20:00,148.79,148.8,148.73,148.73,17943.0,146.3127,146.3226,146.2537,146.2537,17943.0
2024-07-12 14:25:00,148.72,148.73,148.66,148.72,38857.0,146.2439,146.2537,146.1849,146.2439,38857.0
2024-07-12 14:30:00,148.73,148.73,148.63,148.65,20289.0,146.2537,146.2537,146.1554,146.1751,20289.0
2024-07-12 14:35:00,148.65,148.67,148.59,148.67,31505.0,146.1751,146.1947,146.1161,146.1947,31505.0
2024-07-12 14:40:00,148.67,148.7,148.67,148.69,44822.0,146.1947,146.2242,146.1947,146.2144,44822.0
2024-07-12 14:45:00,148.7,148.72,148.65,148.67,43674.0,146.2242,146.2439,146.1751,146.1947,43674.0
2024-07-12 14:50:00,148.66,148.7,148.65,148.65,30016.0,146.1849,146.2242,146.1751,146.1751,30016.0
2024-07-12 14:55:00,148.66,148.75,148.65,148.75,130892.0,146.1849,146.2734,146.1751,146.2734,130892.0
2024-07-12 15:00:00,148.74,148.79,148.72,148.74,46899.0,146.2636,146.3127,146.2439,146.2636,46899.0
2024-07-12 15:05:00,148.74,148.76,148.7,148.72,21274.0,146.2636,146.2832,146.2242,146.2439,21274.0
2024-07-12 15:10:00,148.72,148.75,148.66,148.74,75746.0,146.2439,146.2734,146.1849,146.2636,75746.0
2024-07-12 15:15:00,148.73,148.75,148.68,148.75,27439.0,146.2537,146.2734,146.2046,146.2734,27439.0
2024-07-12 15:20:00,148.75,148.76,148.71,148.73,47690.0,146.2734,146.2832,146.2341,146.2537,47690.0
2024-07-12 15:25:00,148.72,148.78,148.72,148.72,50463.0,146.2439,146.3029,146.2439,146.2439,50463.0
2024-07-12 15:30:00,148.72,148.72,148.55,148.68,82431.0,146.2439,146.2439,146.0767,146.2046,82431.0
2024-07-12 15:35:00,148.67,148.67,148.58,148.6,69002.0,146.1947,146.1947,146.1062,146.1259,69002.0
2024-07-12 15:40:00,148.61,148.61,148.39,148.42,174233.0,146.1357,146.1357,145.9194,145.9489,174233.0
2024-07-12 15:45:00,148.42,148.49,148.33,148.36,63555.0,145.9489,146.0177,145.8604,145.8899,63555.0
2024-07-12 15:50:00,148.35,148.44,148.23,148.39,267098.0,145.8801,145.9686,145.762,145.9194,267098.0
2024-07-12 15:55:00,148.38,148.4,148.15,148.3,537427.0,145.9096,145.9292,145.6834,145.8309,537427.0
2024-07-15 09:30:00,148.78,148.93,148.41,148.47,180353.0,146.3029,146.4504,145.9391,145.9981,180353.0
2024-07-15 09:35:00,148.47,148.94,148.47,148.92,161151.0,145.9981,146.4602,145.9981,146.4406,161151.0
2024-07-15 09:40:00,148.92,148.96,148.72,148.85,81074.0,146.4406,146.4799,146.2439,146.3717,81074.0
2024-07-15 09:45:00,148.82,148.98,148.79,148.87,101899.0,146.3422,146.4996,146.3127,146.3914,101899.0
2024-07-15 09:50:00,148.87,148.96,148.75,148.84,89745.0,146.3914,146.4799,146.2734,146.3619,89745.0
2024-07-15 09:55:00,148.82,148.89,148.7,148.75,80636.0,146.3422,146.4111,146.2242,146.2734,80636.0
2024-07-15 10:00:00,148.74,148.78,148.6,148.61,62932.0,146.2636,146.3029,146.1259,146.1357,62932.0
2024-07-15 10:05:00,148.61,148.65,148.43,148.49,89891.0,146.1357,146.1751,145.9587,146.0177,89891.0
2024-07-15 10:10:00,148.49,148.61,148.44,148.53,49160.0,146.0177,146.1357,145.9686,146.0571,49160.0
2024-07-15 10:15:00,148.54,148.64,148.51,148.57,35613.0,146.0669,146.1652,146.0374,146.0964,35613.0
2024-07-15 10:20:00,148.58,148.6,148.4,148.51,36533.0,146.1062,146.1259,145.9292,146.0374,36533.0
2024-07-15 10:25:00,148.52,148.53,148.42,148.46,35145.0,146.0472,146.0571,145.9489,145.9882,35145.0
2024-07-15 10:30:00,148.46,148.5,148.38,148.42,33993.0,145.9882,146.0276,145.9096,145.9489,33993.0
2024-07-15 10:35:00,148.44,148.44,148.3,148.34,23881.0,145.9686,145.9686,145.8309,145.8702,23881.0
2024-07-15 10:40:00,148.33,148.35,148.21,148.24,20374.0,145.8604,145.8801,145.7424,145.7719,20374.0
2024-07-15 10:45:00,148.26,148.27,148.07,148.07,22688.0,145.7916,145.8014,145.6047,145.6047,22688.0
2024-07-15 10:50:00,148.07,148.11,147.99,148.11,64545.0,145.6047,145.644,145.526,145.644,64545.0
2024-07-15 10:55:00,148.11,148.21,148.04,148.18,51244.0,145.644,145.7424,145.5752,145.7129,51244.0
2024-07-15 11:00:00,148.19,148.26,148.18,148.23,42935.0,145.7227,145.7916,145.7129,145.762,42935.0
2024-07-15 11:05:00,148.24,148.29,148.19,148.2,34172.0,145.7719,145.8211,145.7227,145.7325,34172.0
2024-07-15 11:10:00,148.21,148.33,148.2,148.26,29390.0,145.7424,145.8604,145.7325,145.7916,29390.0
2024-07-15 11:15:00,148.28,148.29,148.16,148.18,44439.0,145.8112,145.8211,145.6932,145.7129,44439.0
2024-07-15 11:20:00,148.17,148.21,148.11,148.2,34740.0,145.703,145.7424,145.644,145.7325,34740.0
2024-07-15 11:25:00,148.2,148.21,147.96,147.99,44893.0,145.7325,145.7424,145.4965,145.526,44893.0
2024-07-15 11:30:00,147.98,148.1,147.97,148.09,36640.0,145.5162,145.6342,145.5064,145.6244,36640.0
2024-07-15 11:35:00,148.09,148.23,148.07,148.19,28540.0,145.6244,145.762,145.6047,145.7227,28540.0
2024-07-15 11:40:00,148.18,148.3,148.16,148.3,43023.0,145.7129,145.8309,145.6932,145.8309,43023.0
2024-07-15 11:45:00,148.3,148.4,148.23,148.35,25628.0,145.8309,145.9292,145.762,145.8801,25628.0
2024-07-15 11:50:00,148.34,148.4,148.32,148.36,43998.0,145.8702,145.9292,145.8506,145.8899,43998.0
2024-07-15 11:55:00,148.37,148.41,148.35,148.36,25934.0,145.8997,145.9391,145.8801,145.8899,25934.0
2024-07-15 12:00:00,148.36,148.37,148.31,148.36,28835.0,145.8899,145.8997,145.8407,145.8899,28835.0
2024-07-15 12:05:00,148.34,148.37,148.27,148.31,216517.0,145.8702,145.8997,145.8014,145.8407,216517.0
2024-07-15 12:10:00,148.32,148.34,148.26,148.31,102320.0,145.8506,145.8702,145.7916,145.8407,102320.0
2024-07-15 12:15:00,148.31,148.31,148.21,148.28,27693.0,145.8407,145.8407,145.7424,145.8112,27693.0
2024-07-15 12:20:00,148.28,148.31,148.2,148.22,90139.0,145.8112,145.8407,145.7325,145.7522,90139.0
2024-07-15 12:25:00,148.22,148.22,148.06,148.06,44696.0,145.7522,145.7522,145.5949,145.5949,44696.0
2024-07-15 12:30:00,148.05,148.05,147.94,147.96,14640.0,145.585,145.585,145.4769,145.4965,14640.0
2024-07-15 12:35:00,147.95,148.04,147.94,147.99,18106.0,145.4867,145.5752,145.4769,145.526,18106.0
2024-07-15 12:40:00,147.99,148.04,147.92,147.94,23861.0,145.526,145.5752,145.4572,145.4769,23861.0
2024-07-15 12:45:00,147.92,147.92,147.84,147.88,21919.0,145.4572,145.4572,145.3785,145.4179,21919.0
2024-07-15 12:50:00,147.88,147.89,147.79,147.83,30277.0,145.4179,145.4277,145.3294,145.3687,30277.0
2024-07-15 12:55:00,147.84,147.91,147.82,147.87,22742.0,145.3785,145.4474,145.3589,145.408,22742.0
2024-07-15 13:00:00,147.87,147.88,147.8,147.84,107814.0,145.408,145.4179,145.3392,145.3785,107814.0
2024-07-15 13:05:00,147.84,147.99,147.8,147.99,28089.0,145.3785,145.526,145.3392,145.526,28089.0
2024-07-15 13:10:00,148.0,148.01,147.93,147.97,14805.0,145.5359,145.5457,145.467,145.5064,14805.0
2024-07-15 13:15:00,147.96,147.99,147.87,147.88,40380.0,145.4965,145.526,145.408,145.4179,40380.0
2024-07-15 13:20:00,147.89,147.94,147.85,147.87,24160.0,145.4277,145.4769,145.3884,145.408,24160.0
2024-07-15 13:25:00,147.87,147.89,147.81,147.83,21612.0,145.408,145.4277,145.349,145.3687,21612.0
2024-07-15 13:30:00,147.82,147.82,147.61,147.62,46885.0,145.3589,145.3589,145.1524,145.1622,46885.0
2024-07-15 13:35:00,147.6,147.66,147.59,147.59,23786.0,145.1425,145.2015,145.1327,145.1327,23786.0
2024-07-15 13:40:00,147.6,147.72,147.6,147.65,29549.0,145.1425,145.2605,145.1425,145.1917,29549.0
2024-07-15 13:45:00,147.65,147.73,147.65,147.66,47896.0,145.1917,145.2704,145.1917,145.2015,47896.0
2024-07-15 13:50:00,147.66,147.78,147.64,147.74,47967.0,145.2015,145.3195,145.1819,145.2802,47967.0
2024-07-15 13:55:00,147.73,147.81,147.73,147.74,23689.0,145.2704,145.349,145.2704,145.2802,23689.0
2024-07-15 14:00:00,147.75,147.81,147.7,147.79,23520.0,145.29,145.349,145.2409,145.3294,23520.0
2024-07-15 14:05:00,147.78,147.87,147.77,147.86,12267.0,145.3195,145.408,145.3097,145.3982,12267.0
2024-07-15 14:10:00,147.86,147.88,147.77,147.82,125536.0,145.3982,145.4179,145.3097,145.3589,125536.0
2024-07-15 14:15:00,147.83,147.83,147.75,147.77,131671.0,145.3687,145.3687,145.29,145.3097,131671.0
2024-07-15 14:20:00,147.78,147.88,147.76,147.85,44976.0,145.3195,145.4179,145.2999,145.3884,44976.0
2024-07-15 14:25:00,147.86,147.93,147.86,147.9,22133.0,145.3982,145.467,145.3982,145.4375,22133.0
2024-07-15 14:30:00,147.89,148.1,147.89,148.09,31782.0,145.4277,145.6342,145.4277,145.6244,31782.0
2024-07-15 14:35:00,148.09,148.13,148.02,148.05,36134.0,145.6244,145.6637,145.5555,145.585,36134.0
2024-07-15 14:40:00,148.06,148.13,148.05,148.07,12472.0,145.5949,145.6637,145.585,145.6047,12472.0
2024-07-15 14:45:00,148.08,148.15,148.06,148.13,21584.0,145.6145,145.6834,145.5949,145.6637,21584.0
2024-07-15 14:50:00,148.12,148.15,148.09,148.09,25762.0,145.6539,145.6834,145.6244,145.6244,25762.0
2024-07-15 14:55:00,148.09,148.23,148.08,148.22,162483.0,145.6244,145.762,145.6145,145.7522,162483.0
2024-07-15 15:00:00,148.22,148.24,148.15,148.18,28830.0,145.7522,145.7719,145.6834,145.7129,28830.0
2024-07-15 15:05:00,148.17,148.23,148.13,148.21,18642.0,145.703,145.762,145.6637,145.7424,18642.0
2024-07-15 15:10:00,148.19,148.21,148.08,148.11,68452.0,145.7227,145.7424,145.6145,145.644,68452.0
2024-07-15 15:15:00,148.1,148.12,148.06,148.08,38312.0,145.6342,145.6539,145.5949,145.6145,38312.0
2024-07-15 15:20:00,148.07,148.19,148.04,148.19,37364.0,145.6047,145.7227,145.5752,145.7227,37364.0
2024-07-15 15:25:00,148.19,148.19,148.04,148.05,23665.0,145.7227,145.7227,145.5752,145.585,23665.0
2024-07-15 15:30:00,148.05,148.08,148.03,148.07,34046.0,145.585,145.6145,145.5654,145.6047,34046.0
2024-07-15 15:35:00,148.06,148.07,147.87,147.87,42202.0,145.5949,145.6047,145.408,145.408,42202.0
2024-07-15 15:40:00,147.86,147.88,147.65,147.66,44168.0,145.3982,145.4179,145.1917,145.2015,44168.0
2024-07-15 15:45:00,147.66,147.68,147.53,147.58,99875.0,145.2015,145.2212,145.0737,145.1229,99875.0
2024-07-15 15:50:00,147.58,147.73,147.53,147.71,260302.0,145.1229,145.2704,145.0737,145.2507,260302.0
2024-07-15 15:55:00,147.7,147.79,147.6,147.78,480526.0,145.2409,145.3294,145.1425,145.3195,480526.0
2024-07-16 09:30:00,148.64,148.97,148.44,148.49,171776.0,146.1652,146.4897,145.9686,146.0177,171776.0
2024-07-16 09:35:00,148.51,148.63,148.31,148.62,110457.0,146.0374,146.1554,145.8407,146.1456,110457.0
2024-07-16 09:40:00,148.62,148.74,148.49,148.74,140663.0,146.1456,146.2636,146.0177,146.2636,140663.0
2024-07-16 09:45:00,148.75,149.12,148.75,149.06,204785.0,146.2734,146.6372,146.2734,146.5782,204785.0
2024-07-16 09:50:00,149.05,149.16,148.96,149.03,111706.0,146.5684,146.6766,146.4799,146.5487,111706.0
2024-07-16 09:55:00,149.03,149.31,149.03,149.3,123003.0,146.5487,146.8241,146.5487,146.8142,123003.0
2024-07-16 10:00:00,149.3,149.64,149.3,149.58,174986.0,146.8142,147.1486,146.8142,147.0896,174986.0
2024-07-16 10:05:00,149.58,149.76,149.57,149.71,96263.0,147.0896,147.2666,147.0797,147.2174,96263.0
2024-07-16 10:10:00,149.71,149.77,149.57,149.63,82934.0,147.2174,147.2764,147.0797,147.1387,82934.0
2024-07-16 10:15:00,149.63,149.63,149.43,149.43,44067.0,147.1387,147.1387,146.9421,146.9421,44067.0
2024-07-16 10:20:00,149.42,149.65,149.4,149.54,77493.0,146.9322,147.1584,146.9126,147.0502,77493.0
2024-07-16 10:25:00,149.54,149.67,149.49,149.61,75653.0,147.0502,147.1781,147.0011,147.1191,75653.0
2024-07-16 10:30:00,149.61,149.72,149.54,149.71,97776.0,147.1191,147.2272,147.0502,147.2174,97776.0
2024-07-16 10:35:00,149.72,149.82,149.69,149.75,133410.0,147.2272,147.3256,147.1977,147.2567,133410.0
2024-07-16 10:40:00,149.74,149.76,149.58,149.61,82825.0,147.2469,147.2666,147.0896,147.1191,82825.0
2024-07-16 10:45:00,149.62,149.63,149.51,149.52,125858.0,147.1289,147.1387,147.0207,147.0306,125858.0
2024-07-16 10:50:00,149.52,149.58,149.48,149.53,76832.0,147.0306,147.0896,146.9912,147.0404,76832.0
2024-07-16 10:55:00,149.53,149.55,149.46,149.51,58644.0,147.0404,147.0601,146.9716,147.0207,58644.0
2024-07-16 11:00:00,149.52,149.58,149.43,149.43,39793.0,147.0306,147.0896,146.9421,146.9421,39793.0
2024-07-16 11:05:00,149.43,149.52,149.41,149.51,96603.0,146.9421,147.0306,146.9224,147.0207,96603.0
2024-07-16 11:10:00,149.51,149.64,149.51,149.61,57293.0,147.0207,147.1486,147.0207,147.1191,57293.0
2024-07-16 11:15:00,149.61,149.67,149.51,149.56,26183.0,147.1191,147.1781,147.0207,147.0699,26183.0
2024-07-16 11:20:00,149.57,149.61,149.51,149.54,38716.0,147.0797,147.1191,147.0207,147.0502,38716.0
2024-07-16 11:25:00,149.53,149.57,149.5,149.54,83601.0,147.0404,147.0797,147.0109,147.0502,83601.0
2024-07-16 11:30:00,149.53,149.53,149.32,149.34,49441.0,147.0404,147.0404,146.8339,146.8536,49441.0
2024-07-16 11:35:00,149.34,149.39,149.3,149.38,24343.0,146.8536,146.9027,146.8142,146.8929,24343.0
2024-07-16 11:40:00,149.37,149.4,149.3,149.34,65891.0,146.8831,146.9126,146.8142,146.8536,65891.0
2024-07-16 11:45:00,149.35,149.36,149.24,149.26,23312.0,146.8634,146.8732,146.7552,146.7749,23312.0
2024-07-16 11:50:00,149.25,149.39,149.25,149.31,29804.0,146.7651,146.9027,146.7651,146.8241,29804.0
2024-07-16 11:55:00,149.31,149.32,149.1,149.12,26608.0,146.8241,146.8339,146.6176,146.6372,26608.0
2024-07-16 12:00:00,149.12,149.2,149.12,149.15,72002.0,146.6372,146.7159,146.6372,146.6667,72002.0
2024-07-16 12:05:00,149.15,149.25,149.14,149.22,138678.0,146.6667,146.7651,146.6569,146.7356,138678.0
2024-07-16 12:10:00,149.21,149.3,149.19,149.28,54044.0,146.7257,146.8142,146.7061,146.7946,54044.0
2024-07-16 12:15:00,149.28,149.35,149.24,149.34,41908.0,146.7946,146.8634,146.7552,146.8536,41908.0
2024-07-16 12:20:00,149.34,149.45,149.33,149.41,56700.0,146.8536,146.9617,146.8437,146.9224,56700.0
2024-07-16 12:25:00,149.41,149.49,149.37,149.48,29358.0,146.9224,147.0011,146.8831,146.9912,29358.0
2024-07-16 12:30:00,149.48,149.55,149.45,149.52,29493.0,146.9912,147.0601,146.9617,147.0306,29493.0
2024-07-16 12:35:00,149.51,149.51,149.46,149.46,33638.0,147.0207,147.0207,146.9716,146.9716,33638.0
2024-07-16 12:40:00,149.46,149.47,149.4,149.42,14125.0,146.9716,146.9814,146.9126,146.9322,14125.0
2024-07-16 12:45:00,149.42,149.5,149.41,149.45,15845.0,146.9322,147.0109,146.9224,146.9617,15845.0
2024-07-16 12:50:00,149.44,149.45,149.4,149.42,17108.0,146.9519,146.9617,146.9126,146.9322,17108.0
2024-07-16 12:55:00,149.41,149.49,149.37,149.48,12743.0,146.9224,147.0011,146.8831,146.9912,12743.0
2024-07-16 13:00:00,149.49,149.49,149.39,149.41,36364.0,147.0011,147.0011,146.9027,146.9224,36364.0
2024-07-16 13:05:00,149.41,149.57,149.41,149.55,24564.0,146.9224,147.0797,146.9224,147.0601,24564.0
2024-07-16 13:10:00,149.54,149.55,149.38,149.39,28083.0,147.0502,147.0601,146.8929,146.9027,28083.0
2024-07-16 13:15:00,149.39,149.4,149.31,149.37,39141.0,146.9027,146.9126,146.8241,146.8831,39141.0
2024-07-16 13:20:00,149.37,149.41,149.33,149.34,60603.0,146.8831,146.9224,146.8437,146.8536,60603.0
2024-07-16 13:25:00,149.34,149.36,149.25,149.28,32217.0,146.8536,146.8732,146.7651,146.7946,32217.0
2024-07-16 13:30:00,149.28,149.36,149.25,149.33,14573.0,146.7946,146.8732,146.7651,146.8437,14573.0
2024-07-16 13:35:00,149.34,149.36,149.26,149.28,14481.0,146.8536,146.8732,146.7749,146.7946,14481.0
2024-07-16 13:40:00,149.28,149.34,149.21,149.32,22402.0,146.7946,146.8536,146.7257,146.8339,22402.0
2024-07-16 13:45:00,149.33,149.4,149.29,149.4,44056.0,146.8437,146.9126,146.8044,146.9126,44056.0
2024-07-16 13:50:00,149.4,149.44,149.36,149.41,27920.0,146.9126,146.9519,146.8732,146.9224,27920.0
2024-07-16 13:55:00,149.41,149.44,149.37,149.43,15601.0,146.9224,146.9519,146.8831,146.9421,15601.0
2024-07-16 14:00:00,149.42,149.48,149.39,149.44,79776.0,146.9322,146.9912,146.9027,146.9519,79776.0
2024-07-16 14:05:00,149.44,149.55,149.44,149.53,43262.0,146.9519,147.0601,146.9519,147.0404,43262.0
2024-07-16 14:10:00,149.53,149.61,149.51,149.51,24768.0,147.0404,147.1191,147.0207,147.0207,24768.0
2024-07-16 14:15:00,149.51,149.54,149.46,149.49,148070.0,147.0207,147.0502,146.9716,147.0011,148070.0
2024-07-16 14:20:00,149.49,149.61,149.47,149.58,73599.0,147.0011,147.1191,146.9814,147.0896,73599.0
2024-07-16 14:25:00,149.56,149.59,149.54,149.55,28035.0,147.0699,147.0994,147.0502,147.0601,28035.0
2024-07-16 14:30:00,149.55,149.64,149.54,149.62,34713.0,147.0601,147.1486,147.0502,147.1289,34713.0
2024-07-16 14:35:00,149.61,149.74,149.59,149.72,42076.0,147.1191,147.2469,147.0994,147.2272,42076.0
2024-07-16 14:40:00,149.72,149.74,149.68,149.7,31896.0,147.2272,147.2469,147.1879,147.2076,31896.0
2024-07-16 14:45:00,149.7,149.71,149.59,149.67,20058.0,147.2076,147.2174,147.0994,147.1781,20058.0
2024-07-16 14:50:00,149.66,149.81,149.65,149.81,38598.0,147.1682,147.3157,147.1584,147.3157,38598.0
2024-07-16 14:55:00,149.81,149.85,149.76,149.79,52666.0,147.3157,147.3551,147.2666,147.2961,52666.0
2024-07-16 15:00:00,149.8,149.82,149.71,149.77,24263.0,147.3059,147.3256,147.2174,147.2764,24263.0
2024-07-16 15:05:00,149.76,149.81,149.73,149.75,25495.0,147.2666,147.3157,147.2371,147.2567,25495.0
2024-07-16 15:10:00,149.75,149.77,149.7,149.7,23014.0,147.2567,147.2764,147.2076,147.2076,23014.0
2024-07-16 15:15:00,149.69,149.71,149.67,149.68,77550.0,147.1977,147.2174,147.1781,147.1879,77550.0
2024-07-16 15:20:00,149.68,149.7,149.63,149.69,112761.0,147.1879,147.2076,147.1387,147.1977,112761.0
2024-07-16 15:25:00,149.69,149.76,149.63,149.71,47702.0,147.1977,147.2666,147.1387,147.2174,47702.0
2024-07-16 15:30:00,149.71,149.85,149.69,149.81,62962.0,147.2174,147.3551,147.1977,147.3157,62962.0
2024-07-16 15:35:00,149.81,149.86,149.8,149.81,51360.0,147.3157,147.3649,147.3059,147.3157,51360.0
2024-07-16 15:40:00,149.81,149.82,149.71,149.72,55556.0,147.3157,147.3256,147.2174,147.2272,55556.0
2024-07-16 15:45:00,149.72,149.74,149.62,149.68,97648.0,147.2272,147.2469,147.1289,147.1879,97648.0
2024-07-16 15:50:00,149.69,149.89,149.68,149.84,232058.0,147.1977,147.3944,147.1879,147.3452,232058.0
2024-07-16 15:55:00,149.84,149.89,149.74,149.83,656931.0,147.3452,147.3944,147.2469,147.3354,656931.0
2024-07-17 09:30:00,148.81,149.7,148.64,149.69,348550.0,146.3324,147.2076,146.1652,147.1977,348550.0
2024-07-17 09:35:00,149.71,149.98,149.6,149.97,207741.0,147.2174,147.4829,147.1092,147.4731,207741.0
2024-07-17 09:40:00,149.97,150.46,149.97,150.43,191564.0,147.4731,147.9549,147.4731,147.9254,191564.0
2024-07-17 09:45:00,150.44,150.6,150.28,150.44,109782.0,147.9353,148.0926,147.7779,147.9353,109782.0
2024-07-17 09:50:00,150.43,150.79,150.36,150.78,233068.0,147.9254,148.2794,147.8566,148.2696,233068.0
2024-07-17 09:55:00,150.78,150.82,150.48,150.59,79375.0,148.2696,148.3089,147.9746,148.0828,79375.0
2024-07-17 10:00:00,150.6,150.68,150.47,150.64,69342.0,148.0926,148.1713,147.9648,148.1319,69342.0
2024-07-17 10:05:00,150.64,150.82,150.47,150.76,114808.0,148.1319,148.3089,147.9648,148.2499,114808.0
2024-07-17 10:10:00,150.77,151.23,150.76,151.23,199668.0,148.2598,148.7121,148.2499,148.7121,199668.0
2024-07-17 10:15:00,151.22,151.22,150.99,151.0,131062.0,148.7023,148.7023,148.4761,148.4859,131062.0
2024-07-17 10:20:00,151.0,151.2,150.97,151.19,186763.0,148.4859,148.6826,148.4564,148.6728,186763.0
2024-07-17 10:25:00,151.19,151.33,150.97,151.0,179926.0,148.6728,148.8104,148.4564,148.4859,179926.0
2024-07-17 10:30:00,150.99,150.99,150.84,150.86,57788.0,148.4761,148.4761,148.3286,148.3483,57788.0
2024-07-17 10:35:00,150.85,150.95,150.62,150.67,137389.0,148.3384,148.4368,148.1123,148.1614,137389.0
2024-07-17 10:40:00,150.66,150.73,150.57,150.59,119407.0,148.1516,148.2204,148.0631,148.0828,119407.0
2024-07-17 10:45:00,150.59,150.63,150.42,150.49,134935.0,148.0828,148.1221,147.9156,147.9844,134935.0
2024-07-17 10:50:00,150.51,150.66,150.5,150.57,137517.0,148.0041,148.1516,147.9943,148.0631,137517.0
2024-07-17 10:55:00,150.57,150.63,150.46,150.5,98278.0,148.0631,148.1221,147.9549,147.9943,98278.0
2024-07-17 11:00:00,150.49,150.63,150.41,150.47,61115.0,147.9844,148.1221,147.9058,147.9648,61115.0
2024-07-17 11:05:00,150.47,150.54,150.35,150.47,55509.0,147.9648,148.0336,147.8468,147.9648,55509.0
2024-07-17 11:10:00,150.46,150.46,150.22,150.34,46332.0,147.9549,147.9549,147.7189,147.8369,46332.0
2024-07-17 11:15:00,150.35,150.42,150.27,150.36,58126.0,147.8468,147.9156,147.7681,147.8566,58126.0
2024-07-17 11:20:00,150.37,150.39,150.26,150.29,58626.0,147.8664,147.8861,147.7583,147.7878,58626.0
2024-07-17 11:25:00,150.28,150.29,150.18,150.26,47534.0,147.7779,147.7878,147.6796,147.7583,47534.0
2024-07-17 11:30:00,150.25,150.29,150.18,150.22,197612.0,147.7484,147.7878,147.6796,147.7189,197612.0
2024-07-17 11:35:00,150.22,150.35,150.2,150.34,128330.0,147.7189,147.8468,147.6993,147.8369,128330.0
2024-07-17 11:40:00,150.34,150.39,150.29,150.34,40883.0,147.8369,147.8861,147.7878,147.8369,40883.0
2024-07-17 11:45:00,150.35,150.4,150.3,150.4,112465.0,147.8468,147.8959,147.7976,147.8959,112465.0
2024-07-17 11:50:00,150.4,150.41,150.27,150.31,40832.0,147.8959,147.9058,147.7681,147.8074,40832.0
2024-07-17 11:55:00,150.31,150.43,150.31,150.42,41348.0,147.8074,147.9254,147.8074,147.9156,41348.0
2024-07-17 12:00:00,150.41,150.44,150.3,150.38,65192.0,147.9058,147.9353,147.7976,147.8763,65192.0
2024-07-17 12:05:00,150.37,150.47,150.35,150.44,47377.0,147.8664,147.9648,147.8468,147.9353,47377.0
2024-07-17 12:10:00,150.46,150.52,150.41,150.43,87796.0,147.9549,148.0139,147.9058,147.9254,87796.0
2024-07-17 12:15:00,150.43,150.56,150.42,150.55,54212.0,147.9254,148.0533,147.9156,148.0434,54212.0
2024-07-17 12:20:00,150.56,150.59,150.52,150.55,50083.0,148.0533,148.0828,148.0139,148.0434,50083.0
2024-07-17 12:25:00,150.56,150.66,150.55,150.59,79490.0,148.0533,148.1516,148.0434,148.0828,79490.0
2024-07-17 12:30:00,150.57,150.61,150.51,150.55,75387.0,148.0631,148.1024,148.0041,148.0434,75387.0
2024-07-17 12:35:00,150.53,150.61,150.48,150.6,49998.0,148.0238,148.1024,147.9746,148.0926,49998.0
2024-07-17 12:40:00,150.59,150.64,150.56,150.62,69298.0,148.0828,148.1319,148.0533,148.1123,69298.0
2024-07-17 12:45:00,150.63,150.72,150.6,150.72,87105.0,148.1221,148.2106,148.0926,148.2106,87105.0
2024-07-17 12:50:00,150.72,150.74,150.59,150.66,87038.0,148.2106,148.2303,148.0828,148.1516,87038.0
2024-07-17 12:55:00,150.67,150.75,150.63,150.72,107940.0,148.1614,148.2401,148.1221,148.2106,107940.0
2024-07-17 13:00:00,150.73,150.73,150.63,150.65,47529.0,148.2204,148.2204,148.1221,148.1418,47529.0
2024-07-17 13:05:00,150.65,150.65,150.44,150.55,48134.0,148.1418,148.1418,147.9353,148.0434,48134.0
2024-07-17 13:10:00,150.56,150.61,150.44,150.59,29216.0,148.0533,148.1024,147.9353,148.0828,29216.0
2024-07-17 13:15:00,150.58,150.65,150.52,150.62,45527.0,148.0729,148.1418,148.0139,148.1123,45527.0
2024-07-17 13:20:00,150.61,150.67,150.57,150.64,27252.0,148.1024,148.1614,148.0631,148.1319,27252.0
2024-07-17 13:25:00,150.64,150.72,150.61,150.7,49943.0,148.1319,148.2106,148.1024,148.1909,49943.0
2024-07-17 13:30:00,150.7,150.79,150.69,150.7,29945.0,148.1909,148.2794,148.1811,148.1909,29945.0
2024-07-17 13:35:00,150.7,150.8,150.69,150.78,37425.0,148.1909,148.2893,148.1811,148.2696,37425.0
2024-07-17 13:40:00,150.78,150.89,150.77,150.88,44202.0,148.2696,148.3778,148.2598,148.3679,44202.0
2024-07-17 13:45:00,150.87,150.91,150.76,150.8,44775.0,148.3581,148.3974,148.2499,148.2893,44775.0
2024-07-17 13:50:00,150.8,150.84,150.72,150.72,41885.0,148.2893,148.3286,148.2106,148.2106,41885.0
2024-07-17 13:55:00,150.72,150.72,150.63,150.72,34740.0,148.2106,148.2106,148.1221,148.2106,34740.0
2024-07-17 14:00:00,150.72,150.73,150.63,150.64,45740.0,148.2106,148.2204,148.1221,148.1319,45740.0
2024-07-17 14:05:00,150.64,150.77,150.62,150.75,41963.0,148.1319,148.2598,148.1123,148.2401,41963.0
2024-07-17 14:10:00,150.75,150.8,150.68,150.69,47466.0,148.2401,148.2893,148.1713,148.1811,47466.0
2024-07-17 14:15:00,150.69,150.78,150.68,150.78,37532.0,148.1811,148.2696,148.1713,148.2696,37532.0
2024-07-17 14:20:00,150.77,150.86,150.77,150.84,60871.0,148.2598,148.3483,148.2598,148.3286,60871.0
2024-07-17 14:25:00,150.84,150.87,150.78,150.82,56483.0,148.3286,148.3581,148.2696,148.3089,56483.0
2024-07-17 14:30:00,150.82,150.89,150.79,150.84,60173.0,148.3089,148.3778,148.2794,148.3286,60173.0
2024-07-17 14:35:00,150.85,150.88,150.8,150.85,44272.0,148.3384,148.3679,148.2893,148.3384,44272.0
2024-07-17 14:40:00,150.85,150.88,150.76,150.85,76870.0,148.3384,148.3679,148.2499,148.3384,76870.0
2024-07-17 14:45:00,150.84,150.91,150.82,150.9,49368.0,148.3286,148.3974,148.3089,148.3876,49368.0
2024-07-17 14:50:00,150.91,150.96,150.87,150.89,40545.0,148.3974,148.4466,148.3581,148.3778,40545.0
2024-07-17 14:55:00,150.89,150.91,150.82,150.83,63431.0,148.3778,148.3974,148.3089,148.3188,63431.0
2024-07-17 15:00:00,150.81,150.86,150.73,150.76,79036.0,148.2991,148.3483,148.2204,148.2499,79036.0
2024-07-17 15:05:00,150.75,150.75,150.66,150.67,58049.0,148.2401,148.2401,148.1516,148.1614,58049.0
2024-07-17 15:10:00,150.67,150.74,150.63,150.66,56332.0,148.1614,148.2303,148.1221,148.1516,56332.0
2024-07-17 15:15:00,150.66,150.67,150.61,150.65,56546.0,148.1516,148.1614,148.1024,148.1418,56546.0
2024-07-17 15:20:00,150.65,150.7,150.63,150.68,44544.0,148.1418,148.1909,148.1221,148.1713,44544.0
2024-07-17 15:25:00,150.68,150.69,150.61,150.62,41411.0,148.1713,148.1811,148.1024,148.1123,41411.0
2024-07-17 15:30:00,150.63,150.7,150.6,150.67,73793.0,148.1221,148.1909,148.0926,148.1614,73793.0
2024-07-17 15:35:00,150.67,150.74,150.55,150.55,80019.0,148.1614,148.2303,148.0434,148.0434,80019.0
2024-07-17 15:40:00,150.56,150.57,150.38,150.4,71367.0,148.0533,148.0631,147.8763,147.8959,71367.0
2024-07-17 15:45:00,150.4,150.43,150.36,150.41,77640.0,147.8959,147.9254,147.8566,147.9058,77640.0
2024-07-17 15:50:00,150.42,150.64,150.42,150.47,141932.0,147.9156,148.1319,147.9156,147.9648,141932.0
2024-07-17 15:55:00,150.47,150.61,150.45,150.56,412276.0,147.9648,148.1024,147.9451,148.0533,412276.0
2024-07-18 09:30:00,149.58,149.8,149.21,149.71,379050.0,147.0896,147.3059,146.7257,147.2174,379050.0
2024-07-18 09:35:00,149.7,149.92,149.53,149.91,122684.0,147.2076,147.4239,147.0404,147.4141,122684.0
2024-07-18 09:40:00,149.94,150.17,149.94,150.16,165463.0,147.4436,147.6697,147.4436,147.6599,165463.0
2024-07-18 09:45:00,150.16,150.16,149.85,149.92,129918.0,147.6599,147.6599,147.3551,147.4239,129918.0
2024-07-18 09:50:00,149.9,150.02,149.75,149.89,122892.0,147.4042,147.5222,147.2567,147.3944,122892.0
2024-07-18 09:55:00,149.88,150.21,149.75,150.21,100448.0,147.3846,147.7091,147.2567,147.7091,100448.0
2024-07-18 10:00:00,150.2,150.37,150.15,150.37,108933.0,147.6993,147.8664,147.6501,147.8664,108933.0
2024-07-18 10:05:00,150.38,150.56,150.35,150.42,102331.0,147.8763,148.0533,147.8468,147.9156,102331.0
2024-07-18 10:10:00,150.42,150.51,150.33,150.38,54011.0,147.9156,148.0041,147.8271,147.8763,54011.0
2024-07-18 10:15:00,150.39,150.5,150.39,150.44,59276.0,147.8861,147.9943,147.8861,147.9353,59276.0
2024-07-18 10:20:00,150.44,150.47,150.33,150.44,51165.0,147.9353,147.9648,147.8271,147.9353,51165.0
2024-07-18 10:25:00,150.42,150.51,150.39,150.46,42819.0,147.9156,148.0041,147.8861,147.9549,42819.0
2024-07-18 10:30:00,150.45,150.55,150.21,150.23,49124.0,147.9451,148.0434,147.7091,147.7288,49124.0
2024-07-18 10:35:00,150.23,150.26,149.99,149.99,57034.0,147.7288,147.7583,147.4927,147.4927,57034.0
2024-07-18 10:40:00,149.99,150.01,149.8,149.86,83932.0,147.4927,147.5124,147.3059,147.3649,83932.0
2024-07-18 10:45:00,149.82,149.99,149.56,149.57,114788.0,147.3256,147.4927,147.0699,147.0797,114788.0
2024-07-18 10:50:00,149.57,149.6,149.33,149.46,157011.0,147.0797,147.1092,146.8437,146.9716,157011.0
2024-07-18 10:55:00,149.48,149.48,149.2,149.27,52830.0,146.9912,146.9912,146.7159,146.7847,52830.0
2024-07-18 11:00:00,149.27,149.27,148.99,148.99,84381.0,146.7847,146.7847,146.5094,146.5094,84381.0
2024-07-18 11:05:00,149.0,149.27,148.93,148.99,54830.0,146.5192,146.7847,146.4504,146.5094,54830.0
2024-07-18 11:10:00,149.0,149.02,148.84,149.02,79814.0,146.5192,146.5389,146.3619,146.5389,79814.0
2024-07-18 11:15:00,149.02,149.08,148.95,149.01,140498.0,146.5389,146.5979,146.4701,146.5291,140498.0
2024-07-18 11:20:00,149.01,149.12,148.97,148.97,163463.0,146.5291,146.6372,146.4897,146.4897,163463.0
2024-07-18 11:25:00,148.97,149.04,148.87,148.88,135872.0,146.4897,146.5586,146.3914,146.4012,135872.0
2024-07-18 11:30:00,148.9,148.95,148.73,148.74,68785.0,146.4209,146.4701,146.2537,146.2636,68785.0
2024-07-18 11:35:00,148.74,148.8,148.49,148.5,138157.0,146.2636,146.3226,146.0177,146.0276,138157.0
2024-07-18 11:40:00,148.54,148.61,148.47,148.5,64390.0,146.0669,146.1357,145.9981,146.0276,64390.0
2024-07-18 11:45:00,148.5,148.53,148.3,148.31,61965.0,146.0276,146.0571,145.8309,145.8407,61965.0
2024-07-18 11:50:00,148.33,148.47,148.33,148.43,78826.0,145.8604,145.9981,145.8604,145.9587,78826.0
2024-07-18 11:55:00,148.43,148.44,148.23,148.31,63061.0,145.9587,145.9686,145.762,145.8407,63061.0
2024-07-18 12:00:00,148.32,148.37,148.14,148.16,211595.0,145.8506,145.8997,145.6735,145.6932,211595.0
2024-07-18 12:05:00,148.17,148.25,148.09,148.14,73341.0,145.703,145.7817,145.6244,145.6735,73341.0
2024-07-18 12:10:00,148.12,148.15,147.95,147.97,68515.0,145.6539,145.6834,145.4867,145.5064,68515.0
2024-07-18 12:15:00,147.97,148.17,147.96,148.13,64840.0,145.5064,145.703,145.4965,145.6637,64840.0
2024-07-18 12:20:00,148.14,148.2,147.92,148.01,79523.0,145.6735,145.7325,145.4572,145.5457,79523.0
2024-07-18 12:25:00,148.01,148.21,147.95,148.18,81739.0,145.5457,145.7424,145.4867,145.7129,81739.0
2024-07-18 12:30:00,148.17,148.49,148.15,148.49,76852.0,145.703,146.0177,145.6834,146.0177,76852.0
2024-07-18 12:35:00,148.49,148.51,148.4,148.49,103036.0,146.0177,146.0374,145.9292,146.0177,103036.0
2024-07-18 12:40:00,148.5,148.5,148.22,148.31,46165.0,146.0276,146.0276,145.7522,145.8407,46165.0
2024-07-18 12:45:00,148.3,148.38,148.19,148.3,116864.0,145.8309,145.9096,145.7227,145.8309,116864.0
2024-07-18 12:50:00,148.29,148.31,148.23,148.26,37699.0,145.8211,145.8407,145.762,145.7916,37699.0
2024-07-18 12:55:00,148.26,148.31,148.13,148.13,85311.0,145.7916,145.8407,145.6637,145.6637,85311.0
2024-07-18 13:00:00,148.13,148.25,148.12,148.18,49303.0,145.6637,145.7817,145.6539,145.7129,49303.0
2024-07-18 13:05:00,148.18,148.22,148.07,148.07,40337.0,145.7129,145.7522,145.6047,145.6047,40337.0
2024-07-18 13:10:00,148.07,148.12,148.05,148.1,58852.0,145.6047,145.6539,145.585,145.6342,58852.0
2024-07-18 13:15:00,148.11,148.22,148.06,148.19,37983.0,145.644,145.7522,145.5949,145.7227,37983.0
2024-07-18 13:20:00,148.18,148.2,148.12,148.17,36815.0,145.7129,145.7325,145.6539,145.703,36815.0
2024-07-18 13:25:00,148.16,148.16,147.99,148.05,40118.0,145.6932,145.6932,145.526,145.585,40118.0
2024-07-18 13:30:00,148.04,148.13,147.98,148.06,30064.0,145.5752,145.6637,145.5162,145.5949,30064.0
2024-07-18 13:35:00,148.07,148.08,147.98,148.02,25811.0,145.6047,145.6145,145.5162,145.5555,25811.0
2024-07-18 13:40:00,148.03,148.03,147.93,147.94,26412.0,145.5654,145.5654,145.467,145.4769,26412.0
2024-07-18 13:45:00,147.94,148.01,147.88,148.0,28268.0,145.4769,145.5457,145.4179,145.5359,28268.0
2024-07-18 13:50:00,148.0,148.01,147.9,147.99,39238.0,145.5359,145.5457,145.4375,145.526,39238.0
2024-07-18 13:55:00,147.98,148.02,147.92,147.95,56202.0,145.5162,145.5555,145.4572,145.4867,56202.0
2024-07-18 14:00:00,147.95,147.95,147.81,147.82,68541.0,145.4867,145.4867,145.349,145.3589,68541.0
2024-07-18 14:05:00,147.82,147.87,147.6,147.62,41314.0,145.3589,145.408,145.1425,145.1622,41314.0
2024-07-18 14:10:00,147.62,147.67,147.47,147.59,45718.0,145.1622,145.2114,145.0147,145.1327,45718.0
2024-07-18 14:15:00,147.59,147.63,147.49,147.58,62262.0,145.1327,145.172,145.0344,145.1229,62262.0
2024-07-18 14:20:00,147.58,147.65,147.52,147.63,114718.0,145.1229,145.1917,145.0639,145.172,114718.0
2024-07-18 14:25:00,147.62,147.64,147.56,147.57,56235.0,145.1622,145.1819,145.1032,145.113,56235.0
2024-07-18 14:30:00,147.56,147.6,147.5,147.55,76536.0,145.1032,145.1425,145.0442,145.0934,76536.0
2024-07-18 14:35:00,147.56,147.57,147.39,147.4,103353.0,145.1032,145.113,144.936,144.9459,103353.0
2024-07-18 14:40:00,147.4,147.48,147.38,147.41,74213.0,144.9459,145.0245,144.9262,144.9557,74213.0
2024-07-18 14:45:00,147.4,147.47,147.36,147.37,51958.0,144.9459,145.0147,144.9065,144.9164,51958.0
2024-07-18 14:50:00,147.37,147.39,147.26,147.34,50243.0,144.9164,144.936,144.8082,144.8869,50243.0
2024-07-18 14:55:00,147.34,147.47,147.34,147.43,61541.0,144.8869,145.0147,144.8869,144.9754,61541.0
2024-07-18 15:00:00,147.42,147.48,147.37,147.4,126562.0,144.9655,145.0245,144.9164,144.9459,126562.0
2024-07-18 15:05:00,147.41,147.48,147.33,147.34,49008.0,144.9557,145.0245,144.877,144.8869,49008.0
2024-07-18 15:10:00,147.35,147.36,147.14,147.22,105535.0,144.8967,144.9065,144.6902,144.7689,105535.0
2024-07-18 15:15:00,147.22,147.26,147.07,147.08,90205.0,144.7689,144.8082,144.6214,144.6312,90205.0
2024-07-18 15:20:00,147.08,147.09,146.93,146.94,87508.0,144.6312,144.641,144.4837,144.4935,87508.0
2024-07-18 15:25:00,146.94,147.16,146.93,147.09,97634.0,144.4935,144.7099,144.4837,144.641,97634.0
2024-07-18 15:30:00,147.08,147.08,146.9,146.97,81838.0,144.6312,144.6312,144.4542,144.523,81838.0
2024-07-18 15:35:00,146.98,147.02,146.86,146.93,220028.0,144.5329,144.5722,144.4149,144.4837,220028.0
2024-07-18 15:40:00,146.94,147.03,146.92,146.96,115543.0,144.4935,144.582,144.4739,144.5132,115543.0
2024-07-18 15:45:00,146.97,147.21,146.94,147.21,135655.0,144.523,144.759,144.4935,144.759,135655.0
2024-07-18 15:50:00,147.21,147.38,146.96,146.96,340383.0,144.759,144.9262,144.5132,144.5132,340383.0
2024-07-18 15:55:00,146.96,147.19,146.92,147.09,563918.0,144.5132,144.7394,144.4739,144.641,563918.0
2024-07-19 09:30:00,148.41,148.54,147.86,148.14,304143.0,145.9391,146.0669,145.3982,145.6735,304143.0
2024-07-19 09:35:00,148.15,148.52,148.02,148.32,167148.0,145.6834,146.0472,145.5555,145.8506,167148.0
2024-07-19 09:40:00,148.31,148.58,148.19,148.21,193657.0,145.8407,146.1062,145.7227,145.7424,193657.0
2024-07-19 09:45:00,148.2,148.37,148.11,148.17,144153.0,145.7325,145.8997,145.644,145.703,144153.0
2024-07-19 09:50:00,148.15,148.2,147.96,148.12,127641.0,145.6834,145.7325,145.4965,145.6539,127641.0
2024-07-19 09:55:00,148.14,148.31,148.09,148.28,90149.0,145.6735,145.8407,145.6244,145.8112,90149.0
2024-07-19 10:00:00,148.28,148.43,148.15,148.16,84353.0,145.8112,145.9587,145.6834,145.6932,84353.0
2024-07-19 10:05:00,148.14,148.14,147.77,147.89,80405.0,145.6735,145.6735,145.3097,145.4277,80405.0
2024-07-19 10:10:00,147.89,148.13,147.84,147.91,48105.0,145.4277,145.6637,145.3785,145.4474,48105.0
2024-07-19 10:15:00,147.91,147.92,147.82,147.9,98850.0,145.4474,145.4572,145.3589,145.4375,98850.0
2024-07-19 10:20:00,147.89,147.91,147.72,147.77,30427.0,145.4277,145.4474,145.2605,145.3097,30427.0
2024-07-19 10:25:00,147.76,147.78,147.56,147.68,37311.0,145.2999,145.3195,145.1032,145.2212,37311.0
2024-07-19 10:30:00,147.67,147.81,147.57,147.72,53845.0,145.2114,145.349,145.113,145.2605,53845.0
2024-07-19 10:35:00,147.73,147.83,147.67,147.74,59531.0,145.2704,145.3687,145.2114,145.2802,59531.0
2024-07-19 10:40:00,147.73,147.73,147.6,147.66,65978.0,145.2704,145.2704,145.1425,145.2015,65978.0
2024-07-19 10:45:00,147.65,147.82,147.65,147.82,42072.0,145.1917,145.3589,145.1917,145.3589,42072.0
2024-07-19 10:50:00,147.82,147.93,147.74,147.89,31507.0,145.3589,145.467,145.2802,145.4277,31507.0
2024-07-19 10:55:00,147.89,147.91,147.74,147.77,31921.0,145.4277,145.4474,145.2802,145.3097,31921.0
2024-07-19 11:00:00,147.77,147.89,147.75,147.81,73077.0,145.3097,145.4277,145.29,145.349,73077.0
2024-07-19 11:05:00,147.79,147.81,147.64,147.65,30034.0,145.3294,145.349,145.1819,145.1917,30034.0
2024-07-19 11:10:00,147.66,147.66,147.53,147.54,28854.0,145.2015,145.2015,145.0737,145.0835,28854.0
2024-07-19 11:15:00,147.55,147.59,147.46,147.55,28062.0,145.0934,145.1327,145.0049,145.0934,28062.0
2024-07-19 11:20:00,147.53,147.65,147.53,147.59,50429.0,145.0737,145.1917,145.0737,145.1327,50429.0
2024-07-19 11:25:00,147.59,147.59,147.42,147.43,39084.0,145.1327,145.1327,144.9655,144.9754,39084.0
2024-07-19 11:30:00,147.43,147.46,147.32,147.36,90876.0,144.9754,145.0049,144.8672,144.9065,90876.0
2024-07-19 11:35:00,147.34,147.58,147.34,147.54,39310.0,144.8869,145.1229,144.8869,145.0835,39310.0
2024-07-19 11:40:00,147.53,147.57,147.32,147.32,51202.0,145.0737,145.113,144.8672,144.8672,51202.0
2024-07-19 11:45:00,147.3,147.54,147.28,147.51,40321.0,144.8475,145.0835,144.8279,145.054,40321.0
2024-07-19 11:50:00,147.52,147.56,147.5,147.54,36848.0,145.0639,145.1032,145.0442,145.0835,36848.0
2024-07-19 11:55:00,147.53,147.69,147.5,147.69,39790.0,145.0737,145.231,145.0442,145.231,39790.0
2024-07-19 12:00:00,147.68,147.9,147.68,147.85,32366.0,145.2212,145.4375,145.2212,145.3884,32366.0
2024-07-19 12:05:00,147.84,148.03,147.83,147.94,83894.0,145.3785,145.5654,145.3687,145.4769,83894.0
2024-07-19 12:10:00,147.94,148.01,147.88,148.01,29947.0,145.4769,145.5457,145.4179,145.5457,29947.0
2024-07-19 12:15:00,148.02,148.14,148.02,148.07,16410.0,145.5555,145.6735,145.5555,145.6047,16410.0
2024-07-19 12:20:00,148.06,148.07,147.9,147.92,31010.0,145.5949,145.6047,145.4375,145.4572,31010.0
2024-07-19 12:25:00,147.93,147.94,147.83,147.9,26334.0,145.467,145.4769,145.3687,145.4375,26334.0
2024-07-19 12:30:00,147.89,147.92,147.81,147.84,19651.0,145.4277,145.4572,145.349,145.3785,19651.0
2024-07-19 12:35:00,147.83,147.95,147.83,147.92,26652.0,145.3687,145.4867,145.3687,145.4572,26652.0
2024-07-19 12:40:00,147.91,147.93,147.83,147.84,43797.0,145.4474,145.467,145.3687,145.3785,43797.0
2024-07-19 12:45:00,147.82,147.86,147.8,147.81,26418.0,145.3589,145.3982,145.3392,145.349,26418.0
2024-07-19 12:50:00,147.82,147.89,147.73,147.74,53571.0,145.3589,145.4277,145.2704,145.2802,53571.0
2024-07-19 12:55:00,147.73,147.77,147.66,147.71,27188.0,145.2704,145.3097,145.2015,145.2507,27188.0
2024-07-19 13:00:00,147.7,147.73,147.65,147.69,16661.0,145.2409,145.2704,145.1917,145.231,16661.0
2024-07-19 13:05:00,147.7,147.74,147.64,147.74,14822.0,145.2409,145.2802,145.1819,145.2802,14822.0
2024-07-19 13:10:00,147.74,147.74,147.6,147.63,17953.0,145.2802,145.2802,145.1425,145.172,17953.0
2024-07-19 13:15:00,147.63,147.67,147.57,147.62,16265.0,145.172,145.2114,145.113,145.1622,16265.0
2024-07-19 13:20:00,147.62,147.63,147.52,147.54,26021.0,145.1622,145.172,145.0639,145.0835,26021.0
2024-07-19 13:25:00,147.55,147.69,147.55,147.6,43414.0,145.0934,145.231,145.0934,145.1425,43414.0
2024-07-19 13:30:00,147.59,147.62,147.5,147.61,60862.0,145.1327,145.1622,145.0442,145.1524,60862.0
2024-07-19 13:35:00,147.6,147.77,147.59,147.72,59019.0,145.1425,145.3097,145.1327,145.2605,59019.0
2024-07-19 13:40:00,147.72,147.73,147.62,147.65,19034.0,145.2605,145.2704,145.1622,145.1917,19034.0
2024-07-19 13:45:00,147.65,147.78,147.64,147.76,44222.0,145.1917,145.3195,145.1819,145.2999,44222.0
2024-07-19 13:50:00,147.76,147.78,147.71,147.75,42931.0,145.2999,145.3195,145.2507,145.29,42931.0
2024-07-19 13:55:00,147.75,147.87,147.75,147.84,19952.0,145.29,145.408,145.29,145.3785,19952.0
2024-07-19 14:00:00,147.84,147.87,147.79,147.84,19327.0,145.3785,145.408,145.3294,145.3785,19327.0
2024-07-19 14:05:00,147.84,147.88,147.81,147.86,38892.0,145.3785,145.4179,145.349,145.3982,38892.0
2024-07-19 14:10:00,147.86,147.88,147.81,147.86,11860.0,145.3982,145.4179,145.349,145.3982,11860.0
2024-07-19 14:15:00,147.85,147.92,147.84,147.86,48873.0,145.3884,145.4572,145.3785,145.3982,48873.0
2024-07-19 14:20:00,147.86,147.87,147.75,147.76,19665.0,145.3982,145.408,145.29,145.2999,19665.0
2024-07-19 14:25:00,147.76,147.8,147.74,147.77,26261.0,145.2999,145.3392,145.2802,145.3097,26261.0
2024-07-19 14:30:00,147.75,147.79,147.67,147.69,49229.0,145.29,145.3294,145.2114,145.231,49229.0
2024-07-19 14:35:00,147.69,147.74,147.62,147.63,49224.0,145.231,145.2802,145.1622,145.172,49224.0
2024-07-19 14:40:00,147.63,147.7,147.54,147.55,47710.0,145.172,145.2409,145.0835,145.0934,47710.0
2024-07-19 14:45:00,147.55,147.65,147.54,147.65,25873.0,145.0934,145.1917,145.0835,145.1917,25873.0
2024-07-19 14:50:00,147.66,147.75,147.66,147.75,36495.0,145.2015,145.29,145.2015,145.29,36495.0
2024-07-19 14:55:00,147.75,147.78,147.72,147.76,37019.0,145.29,145.3195,145.2605,145.2999,37019.0
2024-07-19 15:00:00,147.75,147.95,147.75,147.92,52749.0,145.29,145.4867,145.29,145.4572,52749.0
2024-07-19 15:05:00,147.93,147.95,147.86,147.91,48368.0,145.467,145.4867,145.3982,145.4474,48368.0
2024-07-19 15:10:00,147.92,147.98,147.9,147.94,47527.0,145.4572,145.5162,145.4375,145.4769,47527.0
2024-07-19 15:15:00,147.94,148.05,147.94,148.03,36993.0,145.4769,145.585,145.4769,145.5654,36993.0
2024-07-19 15:20:00,148.02,148.1,148.02,148.03,42053.0,145.5555,145.6342,145.5555,145.5654,42053.0
2024-07-19 15:25:00,148.02,148.06,147.98,147.98,37995.0,145.5555,145.5949,145.5162,145.5162,37995.0
2024-07-19 15:30:00,147.99,148.05,147.92,147.94,53215.0,145.526,145.585,145.4572,145.4769,53215.0
2024-07-19 15:35:00,147.94,147.96,147.73,147.74,67926.0,145.4769,145.4965,145.2704,145.2802,67926.0
2024-07-19 15:40:00,147.75,147.76,147.66,147.71,60957.0,145.29,145.2999,145.2015,145.2507,60957.0
2024-07-19 15:45:00,147.71,147.83,147.7,147.83,78194.0,145.2507,145.3687,145.2409,145.3687,78194.0
2024-07-19 15:50:00,147.82,148.03,147.77,147.77,247058.0,145.3589,145.5654,145.3097,145.3097,247058.0
2024-07-19 15:55:00,147.77,147.93,147.69,147.9,592355.0,145.3097,145.467,145.231,145.4375,592355.0
2024-07-22 09:30:00,148.62,148.88,148.31,148.78,205267.0,146.1456,146.4012,145.8407,146.3029,205267.0
2024-07-22 09:35:00,148.79,148.95,148.7,148.88,105727.0,146.3127,146.4701,146.2242,146.4012,105727.0
2024-07-22 09:40:00,148.89,148.9,148.57,148.61,153786.0,146.4111,146.4209,146.0964,146.1357,153786.0
2024-07-22 09:45:00,148.62,148.7,148.48,148.65,165822.0,146.1456,146.2242,146.0079,146.1751,165822.0
2024-07-22 09:50:00,148.65,148.99,148.62,148.74,91030.0,146.1751,146.5094,146.1456,146.2636,91030.0
2024-07-22 09:55:00,148.69,148.71,148.15,148.19,50027.0,146.2144,146.2341,145.6834,145.7227,50027.0
2024-07-22 10:00:00,148.19,148.2,147.96,148.04,132491.0,145.7227,145.7325,145.4965,145.5752,132491.0
2024-07-22 10:05:00,148.05,148.05,147.88,148.0,56225.0,145.585,145.585,145.4179,145.5359,56225.0
2024-07-22 10:10:00,148.01,148.09,147.97,148.08,66611.0,145.5457,145.6244,145.5064,145.6145,66611.0
2024-07-22 10:15:00,148.02,148.15,148.01,148.15,23508.0,145.5555,145.6834,145.5457,145.6834,23508.0
2024-07-22 10:20:00,148.16,148.34,148.1,148.34,26019.0,145.6932,145.8702,145.6342,145.8702,26019.0
2024-07-22 10:25:00,148.34,148.38,148.19,148.32,34894.0,145.8702,145.9096,145.7227,145.8506,34894.0
2024-07-22 10:30:00,148.33,148.33,148.17,148.28,29026.0,145.8604,145.8604,145.703,145.8112,29026.0
2024-07-22 10:35:00,148.29,148.35,148.26,148.27,49458.0,145.8211,145.8801,145.7916,145.8014,49458.0
2024-07-22 10:40:00,148.28,148.49,148.28,148.48,92796.0,145.8112,146.0177,145.8112,146.0079,92796.0
2024-07-22 10:45:00,148.49,148.61,148.44,148.48,33078.0,146.0177,146.1357,145.9686,146.0079,33078.0
2024-07-22 10:50:00,148.48,148.48,148.34,148.41,30113.0,146.0079,146.0079,145.8702,145.9391,30113.0
2024-07-22 10:55:00,148.42,148.55,148.37,148.5,116933.0,145.9489,146.0767,145.8997,146.0276,116933.0
2024-07-22 11:00:00,148.5,148.71,148.49,148.69,44773.0,146.0276,146.2341,146.0177,146.2144,44773.0
2024-07-22 11:05:00,148.69,148.73,148.58,148.58,33684.0,146.2144,146.2537,146.1062,146.1062,33684.0
2024-07-22 11:10:00,148.58,148.66,148.5,148.65,43656.0,146.1062,146.1849,146.0276,146.1751,43656.0
2024-07-22 11:15:00,148.65,148.72,148.56,148.61,56337.0,146.1751,146.2439,146.0866,146.1357,56337.0
2024-07-22 11:20:00,148.61,148.63,148.47,148.48,87518.0,146.1357,146.1554,145.9981,146.0079,87518.0
2024-07-22 11:25:00,148.49,148.56,148.37,148.38,58597.0,146.0177,146.0866,145.8997,145.9096,58597.0
2024-07-22 11:30:00,148.38,148.43,148.3,148.39,42102.0,145.9096,145.9587,145.8309,145.9194,42102.0
2024-07-22 11:35:00,148.36,148.4,148.28,148.29,24941.0,145.8899,145.9292,145.8112,145.8211,24941.0
2024-07-22 11:40:00,148.28,148.29,148.17,148.26,21049.0,145.8112,145.8211,145.703,145.7916,21049.0
2024-07-22 11:45:00,148.24,148.24,148.12,148.13,25116.0,145.7719,145.7719,145.6539,145.6637,25116.0
2024-07-22 11:50:00,148.12,148.24,148.1,148.16,18471.0,145.6539,145.7719,145.6342,145.6932,18471.0
2024-07-22 11:55:00,148.16,148.23,148.15,148.17,16104.0,145.6932,145.762,145.6834,145.703,16104.0
2024-07-22 12:00:00,148.19,148.21,148.05,148.06,19646.0,145.7227,145.7424,145.585,145.5949,19646.0
2024-07-22 12:05:00,148.05,148.19,148.03,148.19,53132.0,145.585,145.7227,145.5654,145.7227,53132.0
2024-07-22 12:10:00,148.19,148.22,148.08,148.13,12803.0,145.7227,145.7522,145.6145,145.6637,12803.0
2024-07-22 12:15:00,148.12,148.23,148.11,148.2,16325.0,145.6539,145.762,145.644,145.7325,16325.0
2024-07-22 12:20:00,148.2,148.23,148.03,148.09,25042.0,145.7325,145.762,145.5654,145.6244,25042.0
2024-07-22 12:25:00,148.1,148.15,148.09,148.09,14910.0,145.6342,145.6834,145.6244,145.6244,14910.0
2024-07-22 12:30:00,148.08,148.1,148.03,148.09,12715.0,145.6145,145.6342,145.5654,145.6244,12715.0
2024-07-22 12:35:00,148.09,148.15,148.06,148.09,49215.0,145.6244,145.6834,145.5949,145.6244,49215.0
2024-07-22 12:40:00,148.09,148.1,148.04,148.07,42647.0,145.6244,145.6342,145.5752,145.6047,42647.0
2024-07-22 12:45:00,148.08,148.1,148.01,148.08,25957.0,145.6145,145.6342,145.5457,145.6145,25957.0
2024-07-22 12:50:00,148.08,148.28,148.06,148.28,34939.0,145.6145,145.8112,145.5949,145.8112,34939.0
2024-07-22 12:55:00,148.29,148.35,148.27,148.34,98072.0,145.8211,145.8801,145.8014,145.8702,98072.0
2024-07-22 13:00:00,148.34,148.47,148.34,148.47,19704.0,145.8702,145.9981,145.8702,145.9981,19704.0
2024-07-22 13:05:00,148.48,148.53,148.42,148.43,24862.0,146.0079,146.0571,145.9489,145.9587,24862.0
2024-07-22 13:10:00,148.42,148.46,148.33,148.46,19502.0,145.9489,145.9882,145.8604,145.9882,19502.0
2024-07-22 13:15:00,148.46,148.57,148.45,148.55,23801.0,145.9882,146.0964,145.9784,146.0767,23801.0
2024-07-22 13:20:00,148.56,148.56,148.44,148.5,22108.0,146.0866,146.0866,145.9686,146.0276,22108.0
2024-07-22 13:25:00,148.49,148.53,148.49,148.5,8335.0,146.0177,146.0571,146.0177,146.0276,8335.0
2024-07-22 13:30:00,148.51,148.58,148.48,148.57,22366.0,146.0374,146.1062,146.0079,146.0964,22366.0
2024-07-22 13:35:00,148.57,148.57,148.45,148.49,19111.0,146.0964,146.0964,145.9784,146.0177,19111.0
2024-07-22 13:40:00,148.5,148.55,148.41,148.42,13103.0,146.0276,146.0767,145.9391,145.9489,13103.0
2024-07-22 13:45:00,148.42,148.51,148.4,148.48,14986.0,145.9489,146.0374,145.9292,146.0079,14986.0
2024-07-22 13:50:00,148.47,148.49,148.45,148.46,14713.0,145.9981,146.0177,145.9784,145.9882,14713.0
2024-07-22 13:55:00,148.47,148.53,148.46,148.51,14800.0,145.9981,146.0571,145.9882,146.0374,14800.0
2024-07-22 14:00:00,148.5,148.51,148.36,148.38,38631.0,146.0276,146.0374,145.8899,145.9096,38631.0
2024-07-22 14:05:00,148.39,148.56,148.37,148.55,24027.0,145.9194,146.0866,145.8997,146.0767,24027.0
2024-07-22 14:10:00,148.55,148.58,148.47,148.5,24694.0,146.0767,146.1062,145.9981,146.0276,24694.0
2024-07-22 14:15:00,148.5,148.54,148.5,148.52,19416.0,146.0276,146.0669,146.0276,146.0472,19416.0
2024-07-22 14:20:00,148.52,148.56,148.49,148.55,18378.0,146.0472,146.0866,146.0177,146.0767,18378.0
2024-07-22 14:25:00,148.55,148.56,148.52,148.56,18190.0,146.0767,146.0866,146.0472,146.0866,18190.0
2024-07-22 14:30:00,148.54,148.74,148.54,148.72,19800.0,146.0669,146.2636,146.0669,146.2439,19800.0
2024-07-22 14:35:00,148.72,148.72,148.65,148.68,37843.0,146.2439,146.2439,146.1751,146.2046,37843.0
2024-07-22 14:40:00,148.69,148.76,148.67,148.68,24504.0,146.2144,146.2832,146.1947,146.2046,24504.0
2024-07-22 14:45:00,148.67,148.71,148.56,148.58,28711.0,146.1947,146.2341,146.0866,146.1062,28711.0
2024-07-22 14:50:00,148.56,148.7,148.56,148.69,24367.0,146.0866,146.2242,146.0866,146.2144,24367.0
2024-07-22 14:55:00,148.69,148.69,148.61,148.62,39436.0,146.2144,146.2144,146.1357,146.1456,39436.0
2024-07-22 15:00:00,148.61,148.63,148.52,148.61,51081.0,146.1357,146.1554,146.0472,146.1357,51081.0
2024-07-22 15:05:00,148.61,148.67,148.56,148.63,27684.0,146.1357,146.1947,146.0866,146.1554,27684.0
2024-07-22 15:10:00,148.64,148.72,148.63,148.67,28635.0,146.1652,146.2439,146.1554,146.1947,28635.0
2024-07-22 15:15:00,148.67,148.69,148.63,148.64,33306.0,146.1947,146.2144,146.1554,146.1652,33306.0
2024-07-22 15:20:00,148.62,148.66,148.61,148.65,29896.0,146.1456,146.1849,146.1357,146.1751,29896.0
2024-07-22 15:25:00,148.65,148.66,148.59,148.62,38115.0,146.1751,146.1849,146.1161,146.1456,38115.0
2024-07-22 15:30:00,148.61,148.69,148.59,148.66,20543.0,146.1357,146.2144,146.1161,146.1849,20543.0
2024-07-22 15:35:00,148.66,148.7,148.63,148.67,61216.0,146.1849,146.2242,146.1554,146.1947,61216.0
2024-07-22 15:40:00,148.66,148.67,148.52,148.56,40656.0,146.1849,146.1947,146.0472,146.0866,40656.0
2024-07-22 15:45:00,148.56,148.58,148.51,148.55,34730.0,146.0866,146.1062,146.0374,146.0767,34730.0
2024-07-22 15:50:00,148.54,148.73,148.52,148.68,123517.0,146.0669,146.2537,146.0472,146.2046,123517.0
2024-07-22 15:55:00,148.68,148.79,148.63,148.71,385179.0,146.2046,146.3127,146.1554,146.2341,385179.0
2024-07-23 09:30:00,149.37,149.42,148.83,148.96,151983.0,146.8831,146.9322,146.3521,146.4799,151983.0
2024-07-23 09:35:00,148.96,148.96,148.7,148.79,252791.0,146.4799,146.4799,146.2242,146.3127,252791.0
2024-07-23 09:40:00,148.79,148.91,148.76,148.82,73603.0,146.3127,146.4307,146.2832,146.3422,73603.0
2024-07-23 09:45:00,148.76,148.96,148.72,148.93,57585.0,146.2832,146.4799,146.2439,146.4504,57585.0
2024-07-23 09:50:00,148.93,148.96,148.76,148.88,43306.0,146.4504,146.4799,146.2832,146.4012,43306.0
2024-07-23 09:55:00,148.86,149.01,148.85,148.96,28293.0,146.3816,146.5291,146.3717,146.4799,28293.0
2024-07-23 10:00:00,148.96,149.16,148.94,149.08,61339.0,146.4799,146.6766,146.4602,146.5979,61339.0
2024-07-23 10:05:00,149.08,149.08,148.87,148.93,41060.0,146.5979,146.5979,146.3914,146.4504,41060.0
2024-07-23 10:10:00,148.92,148.93,148.74,148.88,99112.0,146.4406,146.4504,146.2636,146.4012,99112.0
2024-07-23 10:15:00,148.87,148.98,148.84,148.92,8709.0,146.3914,146.4996,146.3619,146.4406,8709.0
2024-07-23 10:20:00,148.92,149.05,148.89,148.99,52552.0,146.4406,146.5684,146.4111,146.5094,52552.0
2024-07-23 10:25:00,149.0,149.11,148.92,149.1,52216.0,146.5192,146.6274,146.4406,146.6176,52216.0
2024-07-23 10:30:00,149.1,149.25,149.09,149.2,19018.0,146.6176,146.7651,146.6077,146.7159,19018.0
2024-07-23 10:35:00,149.19,149.19,149.05,149.09,53250.0,146.7061,146.7061,146.5684,146.6077,53250.0
2024-07-23 10:40:00,149.08,149.08,149.02,149.05,28050.0,146.5979,146.5979,146.5389,146.5684,28050.0
2024-07-23 10:45:00,149.04,149.09,148.82,148.84,50615.0,146.5586,146.6077,146.3422,146.3619,50615.0
2024-07-23 10:50:00,148.84,148.93,148.81,148.88,30461.0,146.3619,146.4504,146.3324,146.4012,30461.0
2024-07-23 10:55:00,148.87,149.04,148.82,149.03,22670.0,146.3914,146.5586,146.3422,146.5487,22670.0
2024-07-23 11:00:00,149.03,149.15,149.02,149.09,28433.0,146.5487,146.6667,146.5389,146.6077,28433.0
2024-07-23 11:05:00,149.12,149.12,149.0,149.08,24270.0,146.6372,146.6372,146.5192,146.5979,24270.0
2024-07-23 11:10:00,149.08,149.11,149.05,149.1,16895.0,146.5979,146.6274,146.5684,146.6176,16895.0
2024-07-23 11:15:00,149.12,149.15,149.02,149.02,11128.0,146.6372,146.6667,146.5389,146.5389,11128.0
2024-07-23 11:20:00,149.03,149.04,148.89,149.0,21435.0,146.5487,146.5586,146.4111,146.5192,21435.0
2024-07-23 11:25:00,149.0,149.01,148.9,148.98,19975.0,146.5192,146.5291,146.4209,146.4996,19975.0
2024-07-23 11:30:00,148.98,149.05,148.98,149.01,41472.0,146.4996,146.5684,146.4996,146.5291,41472.0
2024-07-23 11:35:00,149.0,149.06,148.98,149.0,28116.0,146.5192,146.5782,146.4996,146.5192,28116.0
2024-07-23 11:40:00,149.0,149.13,148.97,149.09,21924.0,146.5192,146.6471,146.4897,146.6077,21924.0
2024-07-23 11:45:00,149.09,149.15,149.06,149.14,39099.0,146.6077,146.6667,146.5782,146.6569,39099.0
2024-07-23 11:50:00,149.14,149.19,149.09,149.13,84933.0,146.6569,146.7061,146.6077,146.6471,84933.0
2024-07-23 11:55:00,149.13,149.26,149.12,149.21,22916.0,146.6471,146.7749,146.6372,146.7257,22916.0
2024-07-23 12:00:00,149.22,149.3,149.22,149.28,18688.0,146.7356,146.8142,146.7356,146.7946,18688.0
2024-07-23 12:05:00,149.29,149.31,149.2,149.21,30541.0,146.8044,146.8241,146.7159,146.7257,30541.0
2024-07-23 12:10:00,149.21,149.24,149.17,149.23,16267.0,146.7257,146.7552,146.6864,146.7454,16267.0
2024-07-23 12:15:00,149.22,149.27,149.2,149.25,17221.0,146.7356,146.7847,146.7159,146.7651,17221.0
2024-07-23 12:20:00,149.26,149.29,149.08,149.08,28879.0,146.7749,146.8044,146.5979,146.5979,28879.0
2024-07-23 12:25:00,149.08,149.14,149.03,149.1,36936.0,146.5979,146.6569,146.5487,146.6176,36936.0
2024-07-23 12:30:00,149.09,149.11,148.93,148.95,25603.0,146.6077,146.6274,146.4504,146.4701,25603.0
2024-07-23 12:35:00,148.96,148.99,148.85,148.87,17501.0,146.4799,146.5094,146.3717,146.3914,17501.0
2024-07-23 12:40:00,148.87,148.96,148.87,148.96,13226.0,146.3914,146.4799,146.3914,146.4799,13226.0
2024-07-23 12:45:00,148.96,148.99,148.92,148.93,21546.0,146.4799,146.5094,146.4406,146.4504,21546.0
2024-07-23 12:50:00,148.92,148.96,148.87,148.89,8648.0,146.4406,146.4799,146.3914,146.4111,8648.0
2024-07-23 12:55:00,148.89,148.91,148.83,148.87,14196.0,146.4111,146.4307,146.3521,146.3914,14196.0
2024-07-23 13:00:00,148.87,148.91,148.85,148.9,9519.0,146.3914,146.4307,146.3717,146.4209,9519.0
2024-07-23 13:05:00,148.89,148.89,148.78,148.83,12686.0,146.4111,146.4111,146.3029,146.3521,12686.0
2024-07-23 13:10:00,148.84,148.96,148.83,148.93,14250.0,146.3619,146.4799,146.3521,146.4504,14250.0
2024-07-23 13:15:00,148.94,148.95,148.88,148.9,30291.0,146.4602,146.4701,146.4012,146.4209,30291.0
2024-07-23 13:20:00,148.91,148.95,148.89,148.89,8664.0,146.4307,146.4701,146.4111,146.4111,8664.0
2024-07-23 13:25:00,148.89,148.94,148.89,148.94,7559.0,146.4111,146.4602,146.4111,146.4602,7559.0
2024-07-23 13:30:00,148.93,148.98,148.83,148.85,15828.0,146.4504,146.4996,146.3521,146.3717,15828.0
2024-07-23 13:35:00,148.85,148.99,148.85,148.96,16035.0,146.3717,146.5094,146.3717,146.4799,16035.0
2024-07-23 13:40:00,148.96,149.03,148.96,149.03,12821.0,146.4799,146.5487,146.4799,146.5487,12821.0
2024-07-23 13:45:00,149.03,149.09,149.03,149.07,43656.0,146.5487,146.6077,146.5487,146.5881,43656.0
2024-07-23 13:50:00,149.07,149.11,149.05,149.1,12551.0,146.5881,146.6274,146.5684,146.6176,12551.0
2024-07-23 13:55:00,149.1,149.12,149.07,149.09,10294.0,146.6176,146.6372,146.5881,146.6077,10294.0
2024-07-23 14:00:00,149.09,149.1,149.06,149.1,11874.0,146.6077,146.6176,146.5782,146.6176,11874.0
2024-07-23 14:05:00,149.09,149.13,149.07,149.08,28470.0,146.6077,146.6471,146.5881,146.5979,28470.0
2024-07-23 14:10:00,149.09,149.1,149.04,149.07,16753.0,146.6077,146.6176,146.5586,146.5881,16753.0
2024-07-23 14:15:00,149.07,149.12,149.05,149.08,57557.0,146.5881,146.6372,146.5684,146.5979,57557.0
2024-07-23 14:20:00,149.08,149.15,149.07,149.13,46853.0,146.5979,146.6667,146.5881,146.6471,46853.0
2024-07-23 14:25:00,149.12,149.13,148.98,149.06,25808.0,146.6372,146.6471,146.4996,146.5782,25808.0
2024-07-23 14:30:00,149.07,149.16,149.06,149.14,14373.0,146.5881,146.6766,146.5782,146.6569,14373.0
2024-07-23 14:35:00,149.13,149.17,149.09,149.17,16837.0,146.6471,146.6864,146.6077,146.6864,16837.0
2024-07-23 14:40:00,149.16,149.17,149.13,149.14,21544.0,146.6766,146.6864,146.6471,146.6569,21544.0
2024-07-23 14:45:00,149.15,149.17,149.08,149.08,15311.0,146.6667,146.6864,146.5979,146.5979,15311.0
2024-07-23 14:50:00,149.07,149.08,149.03,149.03,35237.0,146.5881,146.5979,146.5487,146.5487,35237.0
2024-07-23 14:55:00,149.03,149.05,149.01,149.02,13490.0,146.5487,146.5684,146.5291,146.5389,13490.0
2024-07-23 15:00:00,149.02,149.03,148.97,148.97,34952.0,146.5389,146.5487,146.4897,146.4897,34952.0
2024-07-23 15:05:00,148.97,148.98,148.93,148.93,17955.0,146.4897,146.4996,146.4504,146.4504,17955.0
2024-07-23 15:10:00,148.93,148.93,148.86,148.86,19965.0,146.4504,146.4504,146.3816,146.3816,19965.0
2024-07-23 15:15:00,148.86,148.89,148.84,148.84,17936.0,146.3816,146.4111,146.3619,146.3619,17936.0
2024-07-23 15:20:00,148.84,148.98,148.84,148.98,12863.0,146.3619,146.4996,146.3619,146.4996,12863.0
2024-07-23 15:25:00,148.98,148.99,148.94,148.96,11491.0,146.4996,146.5094,146.4602,146.4799,11491.0
2024-07-23 15:30:00,148.96,148.96,148.88,148.9,51732.0,146.4799,146.4799,146.4012,146.4209,51732.0
2024-07-23 15:35:00,148.9,148.91,148.84,148.87,26592.0,146.4209,146.4307,146.3619,146.3914,26592.0
2024-07-23 15:40:00,148.86,148.86,148.61,148.7,43712.0,146.3816,146.3816,146.1357,146.2242,43712.0
2024-07-23 15:45:00,148.72,148.8,148.7,148.79,28946.0,146.2439,146.3226,146.2242,146.3127,28946.0
2024-07-23 15:50:00,148.79,148.9,148.56,148.58,99797.0,146.3127,146.4209,146.0866,146.1062,99797.0
2024-07-23 15:55:00,148.57,148.66,148.46,148.62,216878.0,146.0964,146.1849,145.9882,146.1456,216878.0
2024-07-24 09:30:00,148.8,148.97,148.63,148.79,229601.0,146.3226,146.4897,146.1554,146.3127,229601.0
2024-07-24 09:35:00,148.78,149.12,148.69,149.1,137424.0,146.3029,146.6372,146.2144,146.6176,137424.0
2024-07-24 09:40:00,149.09,149.24,148.98,149.24,120143.0,146.6077,146.7552,146.4996,146.7552,120143.0
2024-07-24 09:45:00,149.24,149.35,148.97,149.08,94404.0,146.7552,146.8634,146.4897,146.5979,94404.0
2024-07-24 09:50:00,149.06,149.13,148.78,148.85,66651.0,146.5782,146.6471,146.3029,146.3717,66651.0
2024-07-24 09:55:00,148.83,148.94,148.77,148.88,133099.0,146.3521,146.4602,146.2931,146.4012,133099.0
2024-07-24 10:00:00,148.88,148.99,148.84,148.87,80221.0,146.4012,146.5094,146.3619,146.3914,80221.0
2024-07-24 10:05:00,148.87,148.91,148.7,148.72,34454.0,146.3914,146.4307,146.2242,146.2439,34454.0
2024-07-24 10:10:00,148.73,148.76,148.65,148.74,58468.0,146.2537,146.2832,146.1751,146.2636,58468.0
2024-07-24 10:15:00,148.75,148.77,148.45,148.49,55904.0,146.2734,146.2931,145.9784,146.0177,55904.0
2024-07-24 10:20:00,148.49,148.62,148.45,148.48,58257.0,146.0177,146.1456,145.9784,146.0079,58257.0
2024-07-24 10:25:00,148.48,148.51,148.37,148.47,44916.0,146.0079,146.0374,145.8997,145.9981,44916.0
2024-07-24 10:30:00,148.45,148.46,148.28,148.32,36729.0,145.9784,145.9882,145.8112,145.8506,36729.0
2024-07-24 10:35:00,148.31,148.4,148.21,148.3,23231.0,145.8407,145.9292,145.7424,145.8309,23231.0
2024-07-24 10:40:00,148.3,148.42,148.25,148.41,28651.0,145.8309,145.9489,145.7817,145.9391,28651.0
2024-07-24 10:45:00,148.42,148.72,148.42,148.68,55728.0,145.9489,146.2439,145.9489,146.2046,55728.0
2024-07-24 10:50:00,148.66,148.83,148.65,148.75,62012.0,146.1849,146.3521,146.1751,146.2734,62012.0
2024-07-24 10:55:00,148.76,148.91,148.74,148.86,68128.0,146.2832,146.4307,146.2636,146.3816,68128.0
2024-07-24 11:00:00,148.84,148.85,148.62,148.63,24185.0,146.3619,146.3717,146.1456,146.1554,24185.0
2024-07-24 11:05:00,148.63,148.7,148.53,148.7,48555.0,146.1554,146.2242,146.0571,146.2242,48555.0
2024-07-24 11:10:00,148.7,148.81,148.64,148.78,26751.0,146.2242,146.3324,146.1652,146.3029,26751.0
2024-07-24 11:15:00,148.78,148.88,148.74,148.76,29719.0,146.3029,146.4012,146.2636,146.2832,29719.0
2024-07-24 11:20:00,148.78,148.84,148.71,148.81,38590.0,146.3029,146.3619,146.2341,146.3324,38590.0
2024-07-24 11:25:00,148.82,148.94,148.81,148.86,82565.0,146.3422,146.4602,146.3324,146.3816,82565.0
2024-07-24 11:30:00,148.85,148.97,148.85,148.96,21991.0,146.3717,146.4897,146.3717,146.4799,21991.0
2024-07-24 11:35:00,148.95,149.16,148.92,149.13,29649.0,146.4701,146.6766,146.4406,146.6471,29649.0
2024-07-24 11:40:00,149.13,149.21,149.06,149.2,25960.0,146.6471,146.7257,146.5782,146.7159,25960.0
2024-07-24 11:45:00,149.21,149.29,149.15,149.23,30797.0,146.7257,146.8044,146.6667,146.7454,30797.0
2024-07-24 11:50:00,149.24,149.34,149.22,149.24,37153.0,146.7552,146.8536,146.7356,146.7552,37153.0
2024-07-24 11:55:00,149.24,149.33,149.21,149.3,29914.0,146.7552,146.8437,146.7257,146.8142,29914.0
2024-07-24 12:00:00,149.31,149.45,149.31,149.39,39783.0,146.8241,146.9617,146.8241,146.9027,39783.0
2024-07-24 12:05:00,149.4,149.49,149.27,149.33,89030.0,146.9126,147.0011,146.7847,146.8437,89030.0
2024-07-24 12:10:00,149.33,149.53,149.29,149.53,70485.0,146.8437,147.0404,146.8044,147.0404,70485.0
2024-07-24 12:15:00,149.53,149.57,149.47,149.53,77533.0,147.0404,147.0797,146.9814,147.0404,77533.0
2024-07-24 12:20:00,149.53,149.61,149.52,149.56,32500.0,147.0404,147.1191,147.0306,147.0699,32500.0
2024-07-24 12:25:00,149.57,149.62,149.54,149.61,40248.0,147.0797,147.1289,147.0502,147.1191,40248.0
2024-07-24 12:30:00,149.61,149.74,149.59,149.65,51236.0,147.1191,147.2469,147.0994,147.1584,51236.0
2024-07-24 12:35:00,149.65,149.75,149.63,149.73,34361.0,147.1584,147.2567,147.1387,147.2371,34361.0
2024-07-24 12:40:00,149.73,149.81,149.67,149.69,31192.0,147.2371,147.3157,147.1781,147.1977,31192.0
2024-07-24 12:45:00,149.69,149.76,149.69,149.72,53189.0,147.1977,147.2666,147.1977,147.2272,53189.0
2024-07-24 12:50:00,149.72,149.72,149.62,149.62,22027.0,147.2272,147.2272,147.1289,147.1289,22027.0
2024-07-24 12:55:00,149.63,149.72,149.62,149.71,33404.0,147.1387,147.2272,147.1289,147.2174,33404.0
2024-07-24 13:00:00,149.71,149.8,149.7,149.74,32739.0,147.2174,147.3059,147.2076,147.2469,32739.0
2024-07-24 13:05:00,149.74,149.89,149.73,149.87,42081.0,147.2469,147.3944,147.2371,147.3747,42081.0
2024-07-24 13:10:00,149.88,149.92,149.81,149.86,41895.0,147.3846,147.4239,147.3157,147.3649,41895.0
2024-07-24 13:15:00,149.86,149.9,149.79,149.81,31902.0,147.3649,147.4042,147.2961,147.3157,31902.0
2024-07-24 13:20:00,149.8,149.8,149.72,149.77,25917.0,147.3059,147.3059,147.2272,147.2764,25917.0
2024-07-24 13:25:00,149.77,149.78,149.69,149.69,26448.0,147.2764,147.2862,147.1977,147.1977,26448.0
2024-07-24 13:30:00,149.69,149.86,149.66,149.86,43903.0,147.1977,147.3649,147.1682,147.3649,43903.0
2024-07-24 13:35:00,149.87,149.91,149.83,149.87,46483.0,147.3747,147.4141,147.3354,147.3747,46483.0
2024-07-24 13:40:00,149.87,149.94,149.87,149.92,32824.0,147.3747,147.4436,147.3747,147.4239,32824.0
2024-07-24 13:45:00,149.93,149.95,149.83,149.84,39278.0,147.4337,147.4534,147.3354,147.3452,39278.0
2024-07-24 13:50:00,149.84,149.9,149.79,149.88,48936.0,147.3452,147.4042,147.2961,147.3846,48936.0
2024-07-24 13:55:00,149.88,149.98,149.88,149.95,39960.0,147.3846,147.4829,147.3846,147.4534,39960.0
2024-07-24 14:00:00,149.94,149.99,149.9,149.9,42496.0,147.4436,147.4927,147.4042,147.4042,42496.0
2024-07-24 14:05:00,149.9,150.02,149.89,149.94,60501.0,147.4042,147.5222,147.3944,147.4436,60501.0
2024-07-24 14:10:00,149.95,150.06,149.93,149.98,104197.0,147.4534,147.5616,147.4337,147.4829,104197.0
2024-07-24 14:15:00,149.98,150.01,149.92,149.93,62475.0,147.4829,147.5124,147.4239,147.4337,62475.0
2024-07-24 14:20:00,149.93,150.0,149.86,149.98,36214.0,147.4337,147.5026,147.3649,147.4829,36214.0
2024-07-24 14:25:00,149.98,149.99,149.91,149.94,40262.0,147.4829,147.4927,147.4141,147.4436,40262.0
2024-07-24 14:30:00,149.94,150.01,149.9,149.94,39288.0,147.4436,147.5124,147.4042,147.4436,39288.0
2024-07-24 14:35:00,149.95,149.99,149.91,149.91,31005.0,147.4534,147.4927,147.4141,147.4141,31005.0
2024-07-24 14:40:00,149.91,149.91,149.69,149.73,149148.0,147.4141,147.4141,147.1977,147.2371,149148.0
2024-07-24 14:45:00,149.71,149.84,149.71,149.79,74351.0,147.2174,147.3452,147.2174,147.2961,74351.0
2024-07-24 14:50:00,149.8,149.8,149.66,149.75,130479.0,147.3059,147.3059,147.1682,147.2567,130479.0
2024-07-24 14:55:00,149.75,149.84,149.74,149.78,86163.0,147.2567,147.3452,147.2469,147.2862,86163.0
2024-07-24 15:00:00,149.79,149.83,149.7,149.71,68407.0,147.2961,147.3354,147.2076,147.2174,68407.0
2024-07-24 15:05:00,149.71,149.76,149.66,149.71,50802.0,147.2174,147.2666,147.1682,147.2174,50802.0
2024-07-24 15:10:00,149.7,149.75,149.65,149.68,324926.0,147.2076,147.2567,147.1584,147.1879,324926.0
2024-07-24 15:15:00,149.7,149.76,149.67,149.69,97671.0,147.2076,147.2666,147.1781,147.1977,97671.0
2024-07-24 15:20:00,149.69,149.82,149.69,149.82,69193.0,147.1977,147.3256,147.1977,147.3256,69193.0
2024-07-24 15:25:00,149.81,149.82,149.73,149.78,46575.0,147.3157,147.3256,147.2371,147.2862,46575.0
2024-07-24 15:30:00,149.78,149.93,149.77,149.92,64940.0,147.2862,147.4337,147.2764,147.4239,64940.0
2024-07-24 15:35:00,149.92,149.93,149.8,149.82,136812.0,147.4239,147.4337,147.3059,147.3256,136812.0
2024-07-24 15:40:00,149.82,149.88,149.74,149.75,139005.0,147.3256,147.3846,147.2469,147.2567,139005.0
2024-07-24 15:45:00,149.75,149.8,149.72,149.77,108132.0,147.2567,147.3059,147.2272,147.2764,108132.0
2024-07-24 15:50:00,149.77,149.89,149.63,149.65,238103.0,147.2764,147.3944,147.1387,147.1584,238103.0
2024-07-24 15:55:00,149.65,149.96,149.63,149.9,540548.0,147.1584,147.4632,147.1387,147.4042,540548.0
2024-07-25 09:30:00,149.42,150.05,149.31,149.96,279268.0,146.9322,147.5517,146.8241,147.4632,279268.0
2024-07-25 09:35:00,149.99,150.17,149.85,149.93,356829.0,147.4927,147.6697,147.3551,147.4337,356829.0
2024-07-25 09:40:00,149.93,150.27,149.93,150.24,314783.0,147.4337,147.7681,147.4337,147.7386,314783.0
2024-07-25 09:45:00,150.24,150.58,150.23,150.46,152931.0,147.7386,148.0729,147.7288,147.9549,152931.0
2024-07-25 09:50:00,150.48,150.74,150.47,150.74,162696.0,147.9746,148.2303,147.9648,148.2303,162696.0
2024-07-25 09:55:00,150.75,150.99,150.75,150.89,186860.0,148.2401,148.4761,148.2401,148.3778,186860.0
2024-07-25 10:00:00,150.89,150.89,150.55,150.8,231557.0,148.3778,148.3778,148.0434,148.2893,231557.0
2024-07-25 10:05:00,150.79,151.26,150.76,151.07,199957.0,148.2794,148.7416,148.2499,148.5548,199957.0
2024-07-25 10:10:00,151.08,151.26,150.97,151.11,193230.0,148.5646,148.7416,148.4564,148.5941,193230.0
2024-07-25 10:15:00,151.08,151.5,151.08,151.49,166707.0,148.5646,148.9776,148.5646,148.9678,166707.0
2024-07-25 10:20:00,151.48,151.53,151.31,151.34,181430.0,148.9579,149.0071,148.7908,148.8203,181430.0
2024-07-25 10:25:00,151.34,151.34,151.07,151.16,218530.0,148.8203,148.8203,148.5548,148.6433,218530.0
2024-07-25 10:30:00,151.15,151.2,150.77,150.84,147269.0,148.6334,148.6826,148.2598,148.3286,147269.0
2024-07-25 10:35:00,150.84,150.87,150.45,150.45,117658.0,148.3286,148.3581,147.9451,147.9451,117658.0
2024-07-25 10:40:00,150.44,150.46,150.16,150.18,182797.0,147.9353,147.9549,147.6599,147.6796,182797.0
2024-07-25 10:45:00,150.18,150.2,149.92,149.99,126596.0,147.6796,147.6993,147.4239,147.4927,126596.0
2024-07-25 10:50:00,149.99,150.06,149.82,149.91,110966.0,147.4927,147.5616,147.3256,147.4141,110966.0
2024-07-25 10:55:00,149.93,150.22,149.9,150.21,100234.0,147.4337,147.7189,147.4042,147.7091,100234.0
2024-07-25 11:00:00,150.21,150.63,150.21,150.62,76599.0,147.7091,148.1221,147.7091,148.1123,76599.0
2024-07-25 11:05:00,150.63,150.69,150.51,150.65,90262.0,148.1221,148.1811,148.0041,148.1418,90262.0
2024-07-25 11:10:00,150.65,150.82,150.58,150.81,155772.0,148.1418,148.3089,148.0729,148.2991,155772.0
2024-07-25 11:15:00,150.8,151.0,150.8,150.93,134382.0,148.2893,148.4859,148.2893,148.4171,134382.0
2024-07-25 11:20:00,150.92,150.99,150.76,150.76,95188.0,148.4073,148.4761,148.2499,148.2499,95188.0
2024-07-25 11:25:00,150.75,150.77,150.58,150.68,91416.0,148.2401,148.2598,148.0729,148.1713,91416.0
2024-07-25 11:30:00,150.68,150.68,150.52,150.66,52759.0,148.1713,148.1713,148.0139,148.1516,52759.0
2024-07-25 11:35:00,150.66,150.76,150.57,150.72,40519.0,148.1516,148.2499,148.0631,148.2106,40519.0
2024-07-25 11:40:00,150.72,150.78,150.67,150.73,64189.0,148.2106,148.2696,148.1614,148.2204,64189.0
2024-07-25 11:45:00,150.73,150.84,150.7,150.8,100881.0,148.2204,148.3286,148.1909,148.2893,100881.0
2024-07-25 11:50:00,150.81,150.9,150.68,150.7,56317.0,148.2991,148.3876,148.1713,148.1909,56317.0
2024-07-25 11:55:00,150.7,150.78,150.61,150.67,59963.0,148.1909,148.2696,148.1024,148.1614,59963.0
2024-07-25 12:00:00,150.67,150.71,150.58,150.68,63857.0,148.1614,148.2008,148.0729,148.1713,63857.0
2024-07-25 12:05:00,150.69,150.69,150.57,150.64,87526.0,148.1811,148.1811,148.0631,148.1319,87526.0
2024-07-25 12:10:00,150.66,150.76,150.62,150.75,60976.0,148.1516,148.2499,148.1123,148.2401,60976.0
2024-07-25 12:15:00,150.74,150.81,150.67,150.67,56339.0,148.2303,148.2991,148.1614,148.1614,56339.0
2024-07-25 12:20:00,150.66,150.69,150.52,150.6,91826.0,148.1516,148.1811,148.0139,148.0926,91826.0
2024-07-25 12:25:00,150.61,150.62,150.48,150.53,51362.0,148.1024,148.1123,147.9746,148.0238,51362.0
2024-07-25 12:30:00,150.53,150.54,150.32,150.38,60120.0,148.0238,148.0336,147.8173,147.8763,60120.0
2024-07-25 12:35:00,150.38,150.47,150.33,150.42,43134.0,147.8763,147.9648,147.8271,147.9156,43134.0
2024-07-25 12:40:00,150.42,150.52,150.41,150.49,79895.0,147.9156,148.0139,147.9058,147.9844,79895.0
2024-07-25 12:45:00,150.49,150.51,150.21,150.29,57636.0,147.9844,148.0041,147.7091,147.7878,57636.0
2024-07-25 12:50:00,150.33,150.38,150.29,150.38,38617.0,147.8271,147.8763,147.7878,147.8763,38617.0
2024-07-25 12:55:00,150.37,150.4,150.28,150.3,41669.0,147.8664,147.8959,147.7779,147.7976,41669.0
2024-07-25 13:00:00,150.31,150.44,150.27,150.38,77139.0,147.8074,147.9353,147.7681,147.8763,77139.0
2024-07-25 13:05:00,150.36,150.61,150.35,150.6,36057.0,147.8566,148.1024,147.8468,148.0926,36057.0
2024-07-25 13:10:00,150.59,150.63,150.44,150.44,46296.0,148.0828,148.1221,147.9353,147.9353,46296.0
2024-07-25 13:15:00,150.45,150.47,150.29,150.3,49858.0,147.9451,147.9648,147.7878,147.7976,49858.0
2024-07-25 13:20:00,150.32,150.33,150.18,150.19,97206.0,147.8173,147.8271,147.6796,147.6894,97206.0
2024-07-25 13:25:00,150.19,150.31,150.17,150.21,156641.0,147.6894,147.8074,147.6697,147.7091,156641.0
2024-07-25 13:30:00,150.22,150.27,150.17,150.21,129640.0,147.7189,147.7681,147.6697,147.7091,129640.0
2024-07-25 13:35:00,150.21,150.29,150.16,150.19,188484.0,147.7091,147.7878,147.6599,147.6894,188484.0
2024-07-25 13:40:00,150.19,150.28,150.17,150.19,25548.0,147.6894,147.7779,147.6697,147.6894,25548.0
2024-07-25 13:45:00,150.18,150.18,149.85,149.85,62987.0,147.6796,147.6796,147.3551,147.3551,62987.0
2024-07-25 13:50:00,149.84,149.84,149.69,149.7,65430.0,147.3452,147.3452,147.1977,147.2076,65430.0
2024-07-25 13:55:00,149.69,149.71,149.65,149.67,35190.0,147.1977,147.2174,147.1584,147.1781,35190.0
2024-07-25 14:00:00,149.64,149.66,149.58,149.66,138739.0,147.1486,147.1682,147.0896,147.1682,138739.0
2024-07-25 14:05:00,149.65,149.75,149.62,149.71,124197.0,147.1584,147.2567,147.1289,147.2174,124197.0
2024-07-25 14:10:00,149.72,149.77,149.64,149.67,97018.0,147.2272,147.2764,147.1486,147.1781,97018.0
2024-07-25 14:15:00,149.68,149.7,149.64,149.66,30944.0,147.1879,147.2076,147.1486,147.1682,30944.0
2024-07-25 14:20:00,149.66,149.67,149.56,149.57,46528.0,147.1682,147.1781,147.0699,147.0797,46528.0
2024-07-25 14:25:00,149.57,149.63,149.48,149.51,37906.0,147.0797,147.1387,146.9912,147.0207,37906.0
2024-07-25 14:30:00,149.5,149.54,149.45,149.47,24645.0,147.0109,147.0502,146.9617,146.9814,24645.0
2024-07-25 14:35:00,149.46,149.52,149.41,149.52,44693.0,146.9716,147.0306,146.9224,147.0306,44693.0
2024-07-25 14:40:00,149.53,149.56,149.44,149.49,23983.0,147.0404,147.0699,146.9519,147.0011,23983.0
2024-07-25 14:45:00,149.47,149.47,149.24,149.24,66749.0,146.9814,146.9814,146.7552,146.7552,66749.0
2024-07-25 14:50:00,149.23,149.25,149.1,149.1,46740.0,146.7454,146.7651,146.6176,146.6176,46740.0
2024-07-25 14:55:00,149.1,149.14,149.01,149.02,45911.0,146.6176,146.6569,146.5291,146.5389,45911.0
2024-07-25 15:00:00,149.02,149.16,148.99,149.02,90586.0,146.5389,146.6766,146.5094,146.5389,90586.0
2024-07-25 15:05:00,149.03,149.05,148.96,149.03,89854.0,146.5487,146.5684,146.4799,146.5487,89854.0
2024-07-25 15:10:00,149.03,149.12,149.0,149.07,48121.0,146.5487,146.6372,146.5192,146.5881,48121.0
2024-07-25 15:15:00,149.07,149.23,149.04,149.2,86700.0,146.5881,146.7454,146.5586,146.7159,86700.0
2024-07-25 15:20:00,149.2,149.43,149.14,149.37,114768.0,146.7159,146.9421,146.6569,146.8831,114768.0
2024-07-25 15:25:00,149.38,149.6,149.38,149.56,48031.0,146.8929,147.1092,146.8929,147.0699,48031.0
2024-07-25 15:30:00,149.57,149.62,149.39,149.4,88189.0,147.0797,147.1289,146.9027,146.9126,88189.0
2024-07-25 15:35:00,149.41,149.43,149.18,149.22,55901.0,146.9224,146.9421,146.6962,146.7356,55901.0
2024-07-25 15:40:00,149.21,149.29,149.16,149.21,59000.0,146.7257,146.8044,146.6766,146.7257,59000.0
2024-07-25 15:45:00,149.2,149.53,149.15,149.48,201546.0,146.7159,147.0404,146.6667,146.9912,201546.0
2024-07-25 15:50:00,149.47,149.56,149.23,149.26,201073.0,146.9814,147.0699,146.7454,146.7749,201073.0
2024-07-25 15:55:00,149.26,149.35,149.02,149.07,828775.0,146.7749,146.8634,146.5389,146.5881,828775.0
2024-07-26 09:30:00,149.09,149.61,149.01,149.56,232200.0,146.6077,147.1191,146.5291,147.0699,232200.0
2024-07-26 09:35:00,149.59,150.28,149.55,150.06,204354.0,147.0994,147.7779,147.0601,147.5616,204354.0
2024-07-26 09:40:00,150.09,150.25,149.92,150.08,128325.0,147.5911,147.7484,147.4239,147.5812,128325.0
2024-07-26 09:45:00,150.08,150.47,150.07,150.43,90299.0,147.5812,147.9648,147.5714,147.9254,90299.0
2024-07-26 09:50:00,150.47,150.55,150.36,150.47,101257.0,147.9648,148.0434,147.8566,147.9648,101257.0
2024-07-26 09:55:00,150.48,150.57,150.28,150.28,100046.0,147.9746,148.0631,147.7779,147.7779,100046.0
2024-07-26 10:00:00,150.24,150.91,150.2,150.86,93784.0,147.7386,148.3974,147.6993,148.3483,93784.0
2024-07-26 10:05:00,150.86,150.93,150.58,150.61,96604.0,148.3483,148.4171,148.0729,148.1024,96604.0
2024-07-26 10:10:00,150.61,150.63,150.36,150.48,67250.0,148.1024,148.1221,147.8566,147.9746,67250.0
2024-07-26 10:15:00,150.48,150.63,150.38,150.4,36549.0,147.9746,148.1221,147.8763,147.8959,36549.0
2024-07-26 10:20:00,150.41,150.58,150.3,150.57,86520.0,147.9058,148.0729,147.7976,148.0631,86520.0
2024-07-26 10:25:00,150.58,150.75,150.57,150.59,61449.0,148.0729,148.2401,148.0631,148.0828,61449.0
2024-07-26 10:30:00,150.61,150.63,150.21,150.21,115272.0,148.1024,148.1221,147.7091,147.7091,115272.0
2024-07-26 10:35:00,150.2,150.41,150.15,150.38,35945.0,147.6993,147.9058,147.6501,147.8763,35945.0
2024-07-26 10:40:00,150.37,150.46,150.3,150.34,61529.0,147.8664,147.9549,147.7976,147.8369,61529.0
2024-07-26 10:45:00,150.37,150.38,150.15,150.17,97046.0,147.8664,147.8763,147.6501,147.6697,97046.0
2024-07-26 10:50:00,150.15,150.27,150.07,150.27,38735.0,147.6501,147.7681,147.5714,147.7681,38735.0
2024-07-26 10:55:00,150.26,150.36,150.13,150.36,54901.0,147.7583,147.8566,147.6304,147.8566,54901.0
2024-07-26 11:00:00,150.37,150.46,150.33,150.4,72415.0,147.8664,147.9549,147.8271,147.8959,72415.0
2024-07-26 11:05:00,150.4,150.44,150.32,150.39,43378.0,147.8959,147.9353,147.8173,147.8861,43378.0
2024-07-26 11:10:00,150.4,150.44,150.32,150.42,58657.0,147.8959,147.9353,147.8173,147.9156,58657.0
2024-07-26 11:15:00,150.42,150.44,150.35,150.44,24578.0,147.9156,147.9353,147.8468,147.9353,24578.0
2024-07-26 11:20:00,150.44,150.53,150.36,150.47,41157.0,147.9353,148.0238,147.8566,147.9648,41157.0
2024-07-26 11:25:00,150.47,150.54,150.41,150.46,33492.0,147.9648,148.0336,147.9058,147.9549,33492.0
2024-07-26 11:30:00,150.46,150.46,150.3,150.31,29826.0,147.9549,147.9549,147.7976,147.8074,29826.0
2024-07-26 11:35:00,150.31,150.39,150.3,150.37,45004.0,147.8074,147.8861,147.7976,147.8664,45004.0
2024-07-26 11:40:00,150.37,150.42,150.32,150.34,29989.0,147.8664,147.9156,147.8173,147.8369,29989.0
2024-07-26 11:45:00,150.34,150.39,150.3,150.33,14813.0,147.8369,147.8861,147.7976,147.8271,14813.0
2024-07-26 11:50:00,150.34,150.53,150.34,150.44,29806.0,147.8369,148.0238,147.8369,147.9353,29806.0
2024-07-26 11:55:00,150.44,150.56,150.44,150.53,26479.0,147.9353,148.0533,147.9353,148.0238,26479.0
2024-07-26 12:00:00,150.53,150.64,150.5,150.59,29743.0,148.0238,148.1319,147.9943,148.0828,29743.0
2024-07-26 12:05:00,150.6,150.71,150.56,150.7,69066.0,148.0926,148.2008,148.0533,148.1909,69066.0
2024-07-26 12:10:00,150.71,150.72,150.46,150.49,41787.0,148.2008,148.2106,147.9549,147.9844,41787.0
2024-07-26 12:15:00,150.48,150.5,150.42,150.44,17461.0,147.9746,147.9943,147.9156,147.9353,17461.0
2024-07-26 12:20:00,150.43,150.44,150.3,150.32,20156.0,147.9254,147.9353,147.7976,147.8173,20156.0
2024-07-26 12:25:00,150.33,150.53,150.32,150.53,26446.0,147.8271,148.0238,147.8173,148.0238,26446.0
2024-07-26 12:30:00,150.53,150.56,150.47,150.48,57042.0,148.0238,148.0533,147.9648,147.9746,57042.0
2024-07-26 12:35:00,150.49,150.5,150.34,150.43,33194.0,147.9844,147.9943,147.8369,147.9254,33194.0
2024-07-26 12:40:00,150.43,150.57,150.43,150.54,19487.0,147.9254,148.0631,147.9254,148.0336,19487.0
2024-07-26 12:45:00,150.54,150.57,150.46,150.49,22042.0,148.0336,148.0631,147.9549,147.9844,22042.0
2024-07-26 12:50:00,150.49,150.6,150.45,150.56,13484.0,147.9844,148.0926,147.9451,148.0533,13484.0
2024-07-26 12:55:00,150.56,150.71,150.56,150.69,21479.0,148.0533,148.2008,148.0533,148.1811,21479.0
2024-07-26 13:00:00,150.72,150.74,150.67,150.74,41290.0,148.2106,148.2303,148.1614,148.2303,41290.0
2024-07-26 13:05:00,150.73,150.83,150.71,150.82,37739.0,148.2204,148.3188,148.2008,148.3089,37739.0
2024-07-26 13:10:00,150.81,150.82,150.67,150.69,22780.0,148.2991,148.3089,148.1614,148.1811,22780.0
2024-07-26 13:15:00,150.68,150.72,150.65,150.69,10881.0,148.1713,148.2106,148.1418,148.1811,10881.0
2024-07-26 13:20:00,150.7,150.71,150.61,150.67,27118.0,148.1909,148.2008,148.1024,148.1614,27118.0
2024-07-26 13:25:00,150.68,150.79,150.63,150.78,24477.0,148.1713,148.2794,148.1221,148.2696,24477.0
2024-07-26 13:30:00,150.79,150.83,150.63,150.64,105594.0,148.2794,148.3188,148.1221,148.1319,105594.0
2024-07-26 13:35:00,150.64,150.64,150.32,150.39,56054.0,148.1319,148.1319,147.8173,147.8861,56054.0
2024-07-26 13:40:00,150.39,150.44,150.32,150.38,24051.0,147.8861,147.9353,147.8173,147.8763,24051.0
2024-07-26 13:45:00,150.34,150.56,150.34,150.45,23854.0,147.8369,148.0533,147.8369,147.9451,23854.0
2024-07-26 13:50:00,150.47,150.56,150.44,150.55,17548.0,147.9648,148.0533,147.9353,148.0434,17548.0
2024-07-26 13:55:00,150.54,150.62,150.5,150.61,21822.0,148.0336,148.1123,147.9943,148.1024,21822.0
2024-07-26 14:00:00,150.6,150.72,150.59,150.62,23906.0,148.0926,148.2106,148.0828,148.1123,23906.0
2024-07-26 14:05:00,150.59,150.71,150.57,150.71,17355.0,148.0828,148.2008,148.0631,148.2008,17355.0
2024-07-26 14:10:00,150.72,150.72,150.62,150.62,15056.0,148.2106,148.2106,148.1123,148.1123,15056.0
2024-07-26 14:15:00,150.63,150.63,150.46,150.48,33749.0,148.1221,148.1221,147.9549,147.9746,33749.0
2024-07-26 14:20:00,150.46,150.47,150.37,150.47,23683.0,147.9549,147.9648,147.8664,147.9648,23683.0
2024-07-26 14:25:00,150.47,150.49,150.39,150.39,17586.0,147.9648,147.9844,147.8861,147.8861,17586.0
2024-07-26 14:30:00,150.39,150.39,150.3,150.39,35749.0,147.8861,147.8861,147.7976,147.8861,35749.0
2024-07-26 14:35:00,150.38,150.42,150.33,150.39,21827.0,147.8763,147.9156,147.8271,147.8861,21827.0
2024-07-26 14:40:00,150.38,150.42,150.22,150.38,49020.0,147.8763,147.9156,147.7189,147.8763,49020.0
2024-07-26 14:45:00,150.36,150.38,150.26,150.27,18883.0,147.8566,147.8763,147.7583,147.7681,18883.0
2024-07-26 14:50:00,150.27,150.28,150.15,150.15,21944.0,147.7681,147.7779,147.6501,147.6501,21944.0
2024-07-26 14:55:00,150.16,150.24,150.16,150.17,20329.0,147.6599,147.7386,147.6599,147.6697,20329.0
2024-07-26 15:00:00,150.17,150.2,150.05,150.06,48863.0,147.6697,147.6993,147.5517,147.5616,48863.0
2024-07-26 15:05:00,150.07,150.15,150.0,150.15,43978.0,147.5714,147.6501,147.5026,147.6501,43978.0
2024-07-26 15:10:00,150.14,150.27,150.12,150.22,40129.0,147.6402,147.7681,147.6206,147.7189,40129.0
2024-07-26 15:15:00,150.21,150.25,150.16,150.24,22249.0,147.7091,147.7484,147.6599,147.7386,22249.0
2024-07-26 15:20:00,150.23,150.31,150.22,150.29,32954.0,147.7288,147.8074,147.7189,147.7878,32954.0
2024-07-26 15:25:00,150.3,150.41,150.28,150.28,31200.0,147.7976,147.9058,147.7779,147.7779,31200.0
2024-07-26 15:30:00,150.28,150.28,149.98,150.05,76919.0,147.7779,147.7779,147.4829,147.5517,76919.0
2024-07-26 15:35:00,150.04,150.13,149.95,149.99,55261.0,147.5419,147.6304,147.4534,147.4927,55261.0
2024-07-26 15:40:00,149.98,150.08,149.98,150.08,42201.0,147.4829,147.5812,147.4829,147.5812,42201.0
2024-07-26 15:45:00,150.07,150.19,150.03,150.13,122764.0,147.5714,147.6894,147.5321,147.6304,122764.0
2024-07-26 15:50:00,150.14,150.24,149.81,149.82,222024.0,147.6402,147.7386,147.3157,147.3256,222024.0
2024-07-26 15:55:00,149.82,149.99,149.71,149.93,567782.0,147.3256,147.4927,147.2174,147.4337,567782.0
2024-07-29 09:30:00,149.98,149.98,149.31,149.4,372074.0,147.4829,147.4829,146.8241,146.9126,372074.0
2024-07-29 09:35:00,149.43,149.72,149.26,149.66,140399.0,146.9421,147.2272,146.7749,147.1682,140399.0
2024-07-29 09:40:00,149.65,149.78,149.52,149.56,132287.0,147.1584,147.2862,147.0306,147.0699,132287.0
2024-07-29 09:45:00,149.55,149.72,149.44,149.7,124718.0,147.0601,147.2272,146.9519,147.2076,124718.0
2024-07-29 09:50:00,149.67,149.7,149.5,149.68,88455.0,147.1781,147.2076,147.0109,147.1879,88455.0
2024-07-29 09:55:00,149.67,149.9,149.66,149.85,91331.0,147.1781,147.4042,147.1682,147.3551,91331.0
2024-07-29 10:00:00,149.83,150.14,149.71,150.06,441494.0,147.3354,147.6402,147.2174,147.5616,441494.0
2024-07-29 10:05:00,150.03,150.18,149.89,149.96,103096.0,147.5321,147.6796,147.3944,147.4632,103096.0
2024-07-29 10:10:00,149.97,150.06,149.86,149.95,106226.0,147.4731,147.5616,147.3649,147.4534,106226.0
2024-07-29 10:15:00,149.96,150.04,149.87,150.0,113000.0,147.4632,147.5419,147.3747,147.5026,113000.0
2024-07-29 10:20:00,150.01,150.05,149.87,149.9,35592.0,147.5124,147.5517,147.3747,147.4042,35592.0
2024-07-29 10:25:00,149.89,149.95,149.83,149.83,57303.0,147.3944,147.4534,147.3354,147.3354,57303.0
2024-07-29 10:30:00,149.83,149.83,149.55,149.55,159660.0,147.3354,147.3354,147.0601,147.0601,159660.0
2024-07-29 10:35:00,149.56,149.63,149.38,149.62,70228.0,147.0699,147.1387,146.8929,147.1289,70228.0
2024-07-29 10:40:00,149.61,149.72,149.56,149.64,39504.0,147.1191,147.2272,147.0699,147.1486,39504.0
2024-07-29 10:45:00,149.65,149.7,149.32,149.35,146149.0,147.1584,147.2076,146.8339,146.8634,146149.0
2024-07-29 10:50:00,149.34,149.61,149.34,149.58,247979.0,146.8536,147.1191,146.8536,147.0896,247979.0
2024-07-29 10:55:00,149.57,149.78,149.54,149.74,48523.0,147.0797,147.2862,147.0502,147.2469,48523.0
2024-07-29 11:00:00,149.74,149.79,149.66,149.68,55054.0,147.2469,147.2961,147.1682,147.1879,55054.0
2024-07-29 11:05:00,149.66,149.68,149.54,149.68,38106.0,147.1682,147.1879,147.0502,147.1879,38106.0
2024-07-29 11:10:00,149.69,149.92,149.69,149.91,49994.0,147.1977,147.4239,147.1977,147.4141,49994.0
2024-07-29 11:15:00,149.91,149.91,149.81,149.83,89306.0,147.4141,147.4141,147.3157,147.3354,89306.0
2024-07-29 11:20:00,149.84,149.93,149.84,149.87,50923.0,147.3452,147.4337,147.3452,147.3747,50923.0
2024-07-29 11:25:00,149.88,149.91,149.83,149.87,29647.0,147.3846,147.4141,147.3354,147.3747,29647.0
2024-07-29 11:30:00,149.87,149.95,149.83,149.93,33822.0,147.3747,147.4534,147.3354,147.4337,33822.0
2024-07-29 11:35:00,149.93,150.02,149.91,150.01,32613.0,147.4337,147.5222,147.4141,147.5124,32613.0
2024-07-29 11:40:00,150.0,150.08,149.92,150.08,31002.0,147.5026,147.5812,147.4239,147.5812,31002.0
2024-07-29 11:45:00,150.06,150.25,150.05,150.25,25399.0,147.5616,147.7484,147.5517,147.7484,25399.0
2024-07-29 11:50:00,150.26,150.27,150.05,150.07,35195.0,147.7583,147.7681,147.5517,147.5714,35195.0
2024-07-29 11:55:00,150.08,150.2,150.08,150.19,25783.0,147.5812,147.6993,147.5812,147.6894,25783.0
2024-07-29 12:00:00,150.2,150.31,150.2,150.25,20585.0,147.6993,147.8074,147.6993,147.7484,20585.0
2024-07-29 12:05:00,150.26,150.34,150.26,150.31,56319.0,147.7583,147.8369,147.7583,147.8074,56319.0
2024-07-29 12:10:00,150.3,150.42,150.27,150.42,53202.0,147.7976,147.9156,147.7681,147.9156,53202.0
2024-07-29 12:15:00,150.4,150.42,150.25,150.26,30497.0,147.8959,147.9156,147.7484,147.7583,30497.0
2024-07-29 12:20:00,150.24,150.24,150.14,150.21,27540.0,147.7386,147.7386,147.6402,147.7091,27540.0
2024-07-29 12:25:00,150.19,150.21,150.09,150.19,47469.0,147.6894,147.7091,147.5911,147.6894,47469.0
2024-07-29 12:30:00,150.19,150.3,150.16,150.18,28986.0,147.6894,147.7976,147.6599,147.6796,28986.0
2024-07-29 12:35:00,150.17,150.3,150.17,150.19,18397.0,147.6697,147.7976,147.6697,147.6894,18397.0
2024-07-29 12:40:00,150.2,150.21,150.1,150.18,21144.0,147.6993,147.7091,147.6009,147.6796,21144.0
2024-07-29 12:45:00,150.18,150.19,150.12,150.13,27113.0,147.6796,147.6894,147.6206,147.6304,27113.0
2024-07-29 12:50:00,150.11,150.18,150.07,150.18,27618.0,147.6107,147.6796,147.5714,147.6796,27618.0
2024-07-29 12:55:00,150.17,150.22,150.14,150.19,22867.0,147.6697,147.7189,147.6402,147.6894,22867.0
2024-07-29 13:00:00,150.19,150.24,150.13,150.21,34738.0,147.6894,147.7386,147.6304,147.7091,34738.0
2024-07-29 13:05:00,150.21,150.24,150.11,150.18,33129.0,147.7091,147.7386,147.6107,147.6796,33129.0
2024-07-29 13:10:00,150.16,150.23,150.1,150.14,30479.0,147.6599,147.7288,147.6009,147.6402,30479.0
2024-07-29 13:15:00,150.16,150.24,150.09,150.18,19253.0,147.6599,147.7386,147.5911,147.6796,19253.0
2024-07-29 13:20:00,150.15,150.15,150.08,150.12,18001.0,147.6501,147.6501,147.5812,147.6206,18001.0
2024-07-29 13:25:00,150.1,150.15,150.05,150.11,27632.0,147.6009,147.6501,147.5517,147.6107,27632.0
2024-07-29 13:30:00,150.11,150.11,149.99,150.0,33041.0,147.6107,147.6107,147.4927,147.5026,33041.0
2024-07-29 13:35:00,150.0,150.08,149.99,150.07,33839.0,147.5026,147.5812,147.4927,147.5714,33839.0
2024-07-29 13:40:00,150.09,150.11,150.02,150.09,11704.0,147.5911,147.6107,147.5222,147.5911,11704.0
2024-07-29 13:45:00,150.12,150.14,150.06,150.1,15097.0,147.6206,147.6402,147.5616,147.6009,15097.0
2024-07-29 13:50:00,150.09,150.12,150.04,150.06,13563.0,147.5911,147.6206,147.5419,147.5616,13563.0
2024-07-29 13:55:00,150.08,150.21,150.07,150.19,14536.0,147.5812,147.7091,147.5714,147.6894,14536.0
2024-07-29 14:00:00,150.19,150.21,150.04,150.2,278757.0,147.6894,147.7091,147.5419,147.6993,278757.0
2024-07-29 14:05:00,150.2,150.25,150.11,150.15,85786.0,147.6993,147.7484,147.6107,147.6501,85786.0
2024-07-29 14:10:00,150.15,150.16,150.08,150.1,22574.0,147.6501,147.6599,147.5812,147.6009,22574.0
2024-07-29 14:15:00,150.09,150.13,149.94,150.12,48956.0,147.5911,147.6304,147.4436,147.6206,48956.0
2024-07-29 14:20:00,150.12,150.13,150.04,150.1,16808.0,147.6206,147.6304,147.5419,147.6009,16808.0
2024-07-29 14:25:00,150.1,150.13,150.07,150.07,25521.0,147.6009,147.6304,147.5714,147.5714,25521.0
2024-07-29 14:30:00,150.07,150.09,149.97,150.04,25800.0,147.5714,147.5911,147.4731,147.5419,25800.0
2024-07-29 14:35:00,150.04,150.09,149.97,150.09,16648.0,147.5419,147.5911,147.4731,147.5911,16648.0
2024-07-29 14:40:00,150.08,150.16,150.06,150.06,27487.0,147.5812,147.6599,147.5616,147.5616,27487.0
2024-07-29 14:45:00,150.06,150.13,150.05,150.08,54807.0,147.5616,147.6304,147.5517,147.5812,54807.0
2024-07-29 14:50:00,150.08,150.09,149.99,150.01,47617.0,147.5812,147.5911,147.4927,147.5124,47617.0
2024-07-29 14:55:00,150.02,150.05,149.99,150.03,17559.0,147.5222,147.5517,147.4927,147.5321,17559.0
2024-07-29 15:00:00,150.02,150.12,150.0,150.1,69783.0,147.5222,147.6206,147.5026,147.6009,69783.0
2024-07-29 15:05:00,150.1,150.12,150.02,150.04,34936.0,147.6009,147.6206,147.5222,147.5419,34936.0
2024-07-29 15:10:00,150.04,150.15,150.04,150.14,59981.0,147.5419,147.6501,147.5419,147.6402,59981.0
2024-07-29 15:15:00,150.12,150.18,150.1,150.18,92859.0,147.6206,147.6796,147.6009,147.6796,92859.0
2024-07-29 15:20:00,150.18,150.26,150.15,150.22,113776.0,147.6796,147.7583,147.6501,147.7189,113776.0
2024-07-29 15:25:00,150.21,150.22,150.09,150.12,158428.0,147.7091,147.7189,147.5911,147.6206,158428.0
2024-07-29 15:30:00,150.12,150.14,150.03,150.13,127294.0,147.6206,147.6402,147.5321,147.6304,127294.0
2024-07-29 15:35:00,150.12,150.27,150.11,150.25,154908.0,147.6206,147.7681,147.6107,147.7484,154908.0
2024-07-29 15:40:00,150.26,150.35,150.23,150.25,202990.0,147.7583,147.8468,147.7288,147.7484,202990.0
2024-07-29 15:45:00,150.25,150.48,150.25,150.47,179209.0,147.7484,147.9746,147.7484,147.9648,179209.0
2024-07-29 15:50:00,150.47,150.56,150.25,150.27,453865.0,147.9648,148.0533,147.7484,147.7681,453865.0
2024-07-29 15:55:00,150.28,150.3,150.03,150.06,728931.0,147.7779,147.7976,147.5321,147.5616,728931.0
2024-07-30 09:30:00,150.05,150.51,149.86,150.22,209322.0,147.5517,148.0041,147.3649,147.7189,209322.0
2024-07-30 09:35:00,150.22,150.33,150.05,150.18,167308.0,147.7189,147.8271,147.5517,147.6796,167308.0
2024-07-30 09:40:00,150.19,150.84,150.18,150.84,198671.0,147.6894,148.3286,147.6796,148.3286,198671.0
2024-07-30 09:45:00,150.82,151.02,150.7,150.76,129737.0,148.3089,148.5056,148.1909,148.2499,129737.0
2024-07-30 09:50:00,150.76,151.08,150.74,150.98,103860.0,148.2499,148.5646,148.2303,148.4663,103860.0
2024-07-30 09:55:00,150.99,151.03,150.77,151.0,74496.0,148.4761,148.5154,148.2598,148.4859,74496.0
2024-07-30 10:00:00,150.99,151.11,150.72,150.73,115915.0,148.4761,148.5941,148.2106,148.2204,115915.0
2024-07-30 10:05:00,150.72,150.84,150.62,150.69,127301.0,148.2106,148.3286,148.1123,148.1811,127301.0
2024-07-30 10:10:00,150.69,150.71,150.5,150.54,192517.0,148.1811,148.2008,147.9943,148.0336,192517.0
2024-07-30 10:15:00,150.52,150.55,150.26,150.27,78635.0,148.0139,148.0434,147.7583,147.7681,78635.0
2024-07-30 10:20:00,150.28,150.28,150.12,150.16,49627.0,147.7779,147.7779,147.6206,147.6599,49627.0
2024-07-30 10:25:00,150.18,150.28,150.09,150.19,38248.0,147.6796,147.7779,147.5911,147.6894,38248.0
2024-07-30 10:30:00,150.19,150.31,150.1,150.22,123287.0,147.6894,147.8074,147.6009,147.7189,123287.0
2024-07-30 10:35:00,150.25,150.26,149.91,150.02,73440.0,147.7484,147.7583,147.4141,147.5222,73440.0
2024-07-30 10:40:00,150.02,150.02,149.82,149.87,69871.0,147.5222,147.5222,147.3256,147.3747,69871.0
2024-07-30 10:45:00,149.86,149.86,149.7,149.8,74909.0,147.3649,147.3649,147.2076,147.3059,74909.0
2024-07-30 10:50:00,149.81,149.86,149.62,149.62,73031.0,147.3157,147.3649,147.1289,147.1289,73031.0
2024-07-30 10:55:00,149.62,149.7,149.56,149.66,91413.0,147.1289,147.2076,147.0699,147.1682,91413.0
2024-07-30 11:00:00,149.66,149.66,149.28,149.34,173078.0,147.1682,147.1682,146.7946,146.8536,173078.0
2024-07-30 11:05:00,149.34,149.34,149.12,149.12,163192.0,146.8536,146.8536,146.6372,146.6372,163192.0
2024-07-30 11:10:00,149.13,149.32,149.11,149.19,98959.0,146.6471,146.8339,146.6274,146.7061,98959.0
2024-07-30 11:15:00,149.2,149.48,149.19,149.48,88938.0,146.7159,146.9912,146.7061,146.9912,88938.0
2024-07-30 11:20:00,149.48,149.6,149.46,149.6,72531.0,146.9912,147.1092,146.9716,147.1092,72531.0
2024-07-30 11:25:00,149.61,149.69,149.51,149.54,60024.0,147.1191,147.1977,147.0207,147.0502,60024.0
2024-07-30 11:30:00,149.54,149.73,149.53,149.63,46247.0,147.0502,147.2371,147.0404,147.1387,46247.0
2024-07-30 11:35:00,149.62,149.81,149.61,149.7,90748.0,147.1289,147.3157,147.1191,147.2076,90748.0
2024-07-30 11:40:00,149.71,149.72,149.6,149.62,63659.0,147.2174,147.2272,147.1092,147.1289,63659.0
2024-07-30 11:45:00,149.61,149.61,149.43,149.46,82146.0,147.1191,147.1191,146.9421,146.9716,82146.0
2024-07-30 11:50:00,149.46,149.53,149.38,149.38,60490.0,146.9716,147.0404,146.8929,146.8929,60490.0
2024-07-30 11:55:00,149.39,149.5,149.35,149.5,43810.0,146.9027,147.0109,146.8634,147.0109,43810.0
2024-07-30 12:00:00,149.5,149.62,149.36,149.4,50766.0,147.0109,147.1289,146.8732,146.9126,50766.0
2024-07-30 12:05:00,149.4,149.6,149.4,149.57,31948.0,146.9126,147.1092,146.9126,147.0797,31948.0
2024-07-30 12:10:00,149.6,149.61,149.44,149.6,25319.0,147.1092,147.1191,146.9519,147.1092,25319.0
2024-07-30 12:15:00,149.61,149.65,149.49,149.6,28937.0,147.1191,147.1584,147.0011,147.1092,28937.0
2024-07-30 12:20:00,149.6,149.61,149.45,149.56,22678.0,147.1092,147.1191,146.9617,147.0699,22678.0
2024-07-30 12:25:00,149.56,149.66,149.55,149.62,76232.0,147.0699,147.1682,147.0601,147.1289,76232.0
2024-07-30 12:30:00,149.62,149.65,149.53,149.56,67640.0,147.1289,147.1584,147.0404,147.0699,67640.0
2024-07-30 12:35:00,149.56,149.72,149.55,149.69,42002.0,147.0699,147.2272,147.0601,147.1977,42002.0
2024-07-30 12:40:00,149.68,149.72,149.59,149.59,24766.0,147.1879,147.2272,147.0994,147.0994,24766.0
2024-07-30 12:45:00,149.59,149.73,149.59,149.62,89092.0,147.0994,147.2371,147.0994,147.1289,89092.0
2024-07-30 12:50:00,149.61,149.67,149.55,149.59,32683.0,147.1191,147.1781,147.0601,147.0994,32683.0
2024-07-30 12:55:00,149.6,149.71,149.52,149.58,84664.0,147.1092,147.2174,147.0306,147.0896,84664.0
2024-07-30 13:00:00,149.6,149.61,149.47,149.59,35696.0,147.1092,147.1191,146.9814,147.0994,35696.0
2024-07-30 13:05:00,149.57,149.7,149.52,149.58,49283.0,147.0797,147.2076,147.0306,147.0896,49283.0
2024-07-30 13:10:00,149.59,149.62,149.48,149.53,23852.0,147.0994,147.1289,146.9912,147.0404,23852.0
2024-07-30 13:15:00,149.52,149.55,149.46,149.5,22585.0,147.0306,147.0601,146.9716,147.0109,22585.0
2024-07-30 13:20:00,149.51,149.65,149.47,149.64,60326.0,147.0207,147.1584,146.9814,147.1486,60326.0
2024-07-30 13:25:00,149.64,149.67,149.59,149.66,25103.0,147.1486,147.1781,147.0994,147.1682,25103.0
2024-07-30 13:30:00,149.66,149.76,149.6,149.75,27091.0,147.1682,147.2666,147.1092,147.2567,27091.0
2024-07-30 13:35:00,149.74,149.88,149.71,149.8,41468.0,147.2469,147.3846,147.2174,147.3059,41468.0
2024-07-30 13:40:00,149.8,149.84,149.76,149.81,27440.0,147.3059,147.3452,147.2666,147.3157,27440.0
2024-07-30 13:45:00,149.81,149.85,149.73,149.82,30810.0,147.3157,147.3551,147.2371,147.3256,30810.0
2024-07-30 13:50:00,149.81,149.84,149.79,149.82,22955.0,147.3157,147.3452,147.2961,147.3256,22955.0
2024-07-30 13:55:00,149.82,149.86,149.79,149.84,18521.0,147.3256,147.3649,147.2961,147.3452,18521.0
2024-07-30 14:00:00,149.84,150.0,149.83,149.99,66877.0,147.3452,147.5026,147.3354,147.4927,66877.0
2024-07-30 14:05:00,150.0,150.03,149.92,149.94,47358.0,147.5026,147.5321,147.4239,147.4436,47358.0
2024-07-30 14:10:00,149.95,150.04,149.92,150.03,32326.0,147.4534,147.5419,147.4239,147.5321,32326.0
2024-07-30 14:15:00,150.04,150.1,150.0,150.01,17661.0,147.5419,147.6009,147.5026,147.5124,17661.0
2024-07-30 14:20:00,150.01,150.03,149.88,149.91,175826.0,147.5124,147.5321,147.3846,147.4141,175826.0
2024-07-30 14:25:00,149.9,149.93,149.85,149.91,27645.0,147.4042,147.4337,147.3551,147.4141,27645.0
2024-07-30 14:30:00,149.91,149.94,149.85,149.86,30548.0,147.4141,147.4436,147.3551,147.3649,30548.0
2024-07-30 14:35:00,149.86,149.94,149.84,149.88,39622.0,147.3649,147.4436,147.3452,147.3846,39622.0
2024-07-30 14:40:00,149.87,149.88,149.79,149.79,21313.0,147.3747,147.3846,147.2961,147.2961,21313.0
2024-07-30 14:45:00,149.8,149.83,149.72,149.74,36168.0,147.3059,147.3354,147.2272,147.2469,36168.0
2024-07-30 14:50:00,149.74,149.76,149.66,149.76,27676.0,147.2469,147.2666,147.1682,147.2666,27676.0
2024-07-30 14:55:00,149.77,149.9,149.75,149.89,57479.0,147.2764,147.4042,147.2567,147.3944,57479.0
2024-07-30 15:00:00,149.89,149.92,149.76,149.87,55998.0,147.3944,147.4239,147.2666,147.3747,55998.0
2024-07-30 15:05:00,149.88,149.94,149.87,149.9,24508.0,147.3846,147.4436,147.3747,147.4042,24508.0
2024-07-30 15:10:00,149.9,150.01,149.88,150.0,29724.0,147.4042,147.5124,147.3846,147.5026,29724.0
2024-07-30 15:15:00,150.01,150.06,149.95,150.05,69095.0,147.5124,147.5616,147.4534,147.5517,69095.0
2024-07-30 15:20:00,150.07,150.1,149.91,150.0,35530.0,147.5714,147.6009,147.4141,147.5026,35530.0
2024-07-30 15:25:00,149.99,150.08,149.96,150.07,28669.0,147.4927,147.5812,147.4632,147.5714,28669.0
2024-07-30 15:30:00,150.08,150.12,149.99,150.11,38400.0,147.5812,147.6206,147.4927,147.6107,38400.0
2024-07-30 15:35:00,150.12,150.16,150.09,150.09,72910.0,147.6206,147.6599,147.5911,147.5911,72910.0
2024-07-30 15:40:00,150.09,150.31,150.09,150.31,49028.0,147.5911,147.8074,147.5911,147.8074,49028.0
2024-07-30 15:45:00,150.31,150.52,150.25,150.47,98265.0,147.8074,148.0139,147.7484,147.9648,98265.0
2024-07-30 15:50:00,150.47,150.56,150.37,150.45,183286.0,147.9648,148.0533,147.8664,147.9451,183286.0
2024-07-30 15:55:00,150.45,150.45,150.13,150.18,470162.0,147.9451,147.9451,147.6304,147.6796,470162.0
2024-07-31 09:30:00,150.12,150.12,149.49,149.74,400759.0,147.6206,147.6206,147.0011,147.2469,400759.0
2024-07-31 09:35:00,149.73,149.78,149.46,149.67,331973.0,147.2371,147.2862,146.9716,147.1781,331973.0
2024-07-31 09:40:00,149.66,149.75,149.47,149.63,130857.0,147.1682,147.2567,146.9814,147.1387,130857.0
2024-07-31 09:45:00,149.64,149.68,149.38,149.39,214106.0,147.1486,147.1879,146.8929,146.9027,214106.0
2024-07-31 09:50:00,149.38,149.57,149.28,149.33,137133.0,146.8929,147.0797,146.7946,146.8437,137133.0
2024-07-31 09:55:00,149.33,149.36,149.05,149.29,190409.0,146.8437,146.8732,146.5684,146.8044,190409.0
2024-07-31 10:00:00,149.29,149.64,149.27,149.59,113049.0,146.8044,147.1486,146.7847,147.0994,113049.0
2024-07-31 10:05:00,149.6,149.72,149.42,149.54,90718.0,147.1092,147.2272,146.9322,147.0502,90718.0
2024-07-31 10:10:00,149.54,150.0,149.5,149.9,76222.0,147.0502,147.5026,147.0109,147.4042,76222.0
2024-07-31 10:15:00,149.91,150.08,149.82,149.84,75376.0,147.4141,147.5812,147.3256,147.3452,75376.0
2024-07-31 10:20:00,149.84,150.16,149.74,150.08,86281.0,147.3452,147.6599,147.2469,147.5812,86281.0
2024-07-31 10:25:00,150.07,150.38,150.06,150.36,137897.0,147.5714,147.8763,147.5616,147.8566,137897.0
2024-07-31 10:30:00,150.38,150.58,150.36,150.54,57502.0,147.8763,148.0729,147.8566,148.0336,57502.0
2024-07-31 10:35:00,150.54,150.54,150.31,150.37,108723.0,148.0336,148.0336,147.8074,147.8664,108723.0
2024-07-31 10:40:00,150.38,150.64,150.32,150.57,77224.0,147.8763,148.1319,147.8173,148.0631,77224.0
2024-07-31 10:45:00,150.59,150.66,150.43,150.47,54208.0,148.0828,148.1516,147.9254,147.9648,54208.0
2024-07-31 10:50:00,150.49,150.49,150.34,150.4,57176.0,147.9844,147.9844,147.8369,147.8959,57176.0
2024-07-31 10:55:00,150.4,150.57,150.35,150.51,46098.0,147.8959,148.0631,147.8468,148.0041,46098.0
2024-07-31 11:00:00,150.5,150.66,150.45,150.46,56428.0,147.9943,148.1516,147.9451,147.9549,56428.0
2024-07-31 11:05:00,150.46,150.52,150.41,150.41,41499.0,147.9549,148.0139,147.9058,147.9058,41499.0
2024-07-31 11:10:00,150.4,150.43,150.27,150.42,30661.0,147.8959,147.9254,147.7681,147.9156,30661.0
2024-07-31 11:15:00,150.44,150.48,150.31,150.37,28763.0,147.9353,147.9746,147.8074,147.8664,28763.0
2024-07-31 11:20:00,150.39,150.52,150.37,150.52,25660.0,147.8861,148.0139,147.8664,148.0139,25660.0
2024-07-31 11:25:00,150.5,150.54,150.4,150.44,29829.0,147.9943,148.0336,147.8959,147.9353,29829.0
2024-07-31 11:30:00,150.44,150.53,150.39,150.43,50451.0,147.9353,148.0238,147.8861,147.9254,50451.0
2024-07-31 11:35:00,150.44,150.53,150.37,150.5,87697.0,147.9353,148.0238,147.8664,147.9943,87697.0
2024-07-31 11:40:00,150.5,150.52,150.43,150.48,76654.0,147.9943,148.0139,147.9254,147.9746,76654.0
2024-07-31 11:45:00,150.48,150.5,150.32,150.32,33502.0,147.9746,147.9943,147.8173,147.8173,33502.0
2024-07-31 11:50:00,150.34,150.36,150.19,150.19,35658.0,147.8369,147.8566,147.6894,147.6894,35658.0
2024-07-31 11:55:00,150.19,150.29,150.15,150.24,27974.0,147.6894,147.7878,147.6501,147.7386,27974.0
2024-07-31 12:00:00,150.25,150.34,150.18,150.21,21014.0,147.7484,147.8369,147.6796,147.7091,21014.0
2024-07-31 12:05:00,150.22,150.27,150.13,150.2,25931.0,147.7189,147.7681,147.6304,147.6993,25931.0
2024-07-31 12:10:00,150.21,150.21,150.14,150.15,22074.0,147.7091,147.7091,147.6402,147.6501,22074.0
2024-07-31 12:15:00,150.16,150.16,150.06,150.08,28310.0,147.6599,147.6599,147.5616,147.5812,28310.0
2024-07-31 12:20:00,150.07,150.25,150.07,150.17,23788.0,147.5714,147.7484,147.5714,147.6697,23788.0
2024-07-31 12:25:00,150.17,150.27,150.12,150.27,60610.0,147.6697,147.7681,147.6206,147.7681,60610.0
2024-07-31 12:30:00,150.28,150.35,150.23,150.34,32534.0,147.7779,147.8468,147.7288,147.8369,32534.0
2024-07-31 12:35:00,150.34,150.41,150.32,150.34,34936.0,147.8369,147.9058,147.8173,147.8369,34936.0
2024-07-31 12:40:00,150.34,150.37,150.27,150.34,33313.0,147.8369,147.8664,147.7681,147.8369,33313.0
2024-07-31 12:45:00,150.36,150.44,150.35,150.44,21640.0,147.8566,147.9353,147.8468,147.9353,21640.0
2024-07-31 12:50:00,150.44,150.46,150.32,150.39,24087.0,147.9353,147.9549,147.8173,147.8861,24087.0
2024-07-31 12:55:00,150.4,150.43,150.29,150.29,39480.0,147.8959,147.9254,147.7878,147.7878,39480.0
2024-07-31 13:00:00,150.28,150.38,150.25,150.36,42210.0,147.7779,147.8763,147.7484,147.8566,42210.0
2024-07-31 13:05:00,150.37,150.39,150.3,150.33,22041.0,147.8664,147.8861,147.7976,147.8271,22041.0
2024-07-31 13:10:00,150.31,150.46,150.31,150.33,54233.0,147.8074,147.9549,147.8074,147.8271,54233.0
2024-07-31 13:15:00,150.35,150.42,150.31,150.42,36866.0,147.8468,147.9156,147.8074,147.9156,36866.0
2024-07-31 13:20:00,150.43,150.47,150.4,150.46,39344.0,147.9254,147.9648,147.8959,147.9549,39344.0
2024-07-31 13:25:00,150.43,150.44,150.3,150.35,27706.0,147.9254,147.9353,147.7976,147.8468,27706.0
2024-07-31 13:30:00,150.34,150.35,150.15,150.19,48854.0,147.8369,147.8468,147.6501,147.6894,48854.0
2024-07-31 13:35:00,150.19,150.34,150.19,150.24,35724.0,147.6894,147.8369,147.6894,147.7386,35724.0
2024-07-31 13:40:00,150.25,150.35,150.22,150.3,39023.0,147.7484,147.8468,147.7189,147.7976,39023.0
2024-07-31 13:45:00,150.28,150.3,150.17,150.22,18352.0,147.7779,147.7976,147.6697,147.7189,18352.0
2024-07-31 13:50:00,150.22,150.47,150.21,150.46,22913.0,147.7189,147.9648,147.7091,147.9549,22913.0
2024-07-31 13:55:00,150.46,150.49,150.37,150.41,22105.0,147.9549,147.9844,147.8664,147.9058,22105.0
2024-07-31 14:00:00,150.42,150.43,150.18,150.4,109186.0,147.9156,147.9254,147.6796,147.8959,109186.0
2024-07-31 14:05:00,150.4,150.46,150.29,150.3,36954.0,147.8959,147.9549,147.7878,147.7976,36954.0
2024-07-31 14:10:00,150.31,150.41,150.24,150.31,42658.0,147.8074,147.9058,147.7386,147.8074,42658.0
2024-07-31 14:15:00,150.31,150.35,150.24,150.34,23959.0,147.8074,147.8468,147.7386,147.8369,23959.0
2024-07-31 14:20:00,150.31,150.35,150.21,150.21,46544.0,147.8074,147.8468,147.7091,147.7091,46544.0
2024-07-31 14:25:00,150.21,150.24,150.11,150.13,39613.0,147.7091,147.7386,147.6107,147.6304,39613.0
2024-07-31 14:30:00,150.14,150.38,150.14,150.27,64252.0,147.6402,147.8763,147.6402,147.7681,64252.0
2024-07-31 14:35:00,150.27,150.29,150.11,150.27,93704.0,147.7681,147.7878,147.6107,147.7681,93704.0
2024-07-31 14:40:00,150.28,150.46,150.24,150.43,81442.0,147.7779,147.9549,147.7386,147.9254,81442.0
2024-07-31 14:45:00,150.43,150.47,150.36,150.43,103544.0,147.9254,147.9648,147.8566,147.9254,103544.0
2024-07-31 14:50:00,150.43,150.45,150.22,150.3,58232.0,147.9254,147.9451,147.7189,147.7976,58232.0
2024-07-31 14:55:00,150.29,150.37,150.24,150.32,56851.0,147.7878,147.8664,147.7386,147.8173,56851.0
2024-07-31 15:00:00,150.31,150.39,150.2,150.22,79258.0,147.8074,147.8861,147.6993,147.7189,79258.0
2024-07-31 15:05:00,150.22,150.28,150.07,150.07,109131.0,147.7189,147.7779,147.5714,147.5714,109131.0
2024-07-31 15:10:00,150.08,150.15,150.0,150.02,98399.0,147.5812,147.6501,147.5026,147.5222,98399.0
2024-07-31 15:15:00,150.03,150.17,149.77,149.8,131399.0,147.5321,147.6697,147.2764,147.3059,131399.0
2024-07-31 15:20:00,149.8,149.93,149.62,149.62,108671.0,147.3059,147.4337,147.1289,147.1289,108671.0
2024-07-31 15:25:00,149.62,149.69,149.47,149.56,210084.0,147.1289,147.1977,146.9814,147.0699,210084.0
2024-07-31 15:30:00,149.56,149.66,149.44,149.61,247628.0,147.0699,147.1682,146.9519,147.1191,247628.0
2024-07-31 15:35:00,149.63,149.84,149.62,149.74,161527.0,147.1387,147.3452,147.1289,147.2469,161527.0
2024-07-31 15:40:00,149.74,150.01,149.68,149.98,112640.0,147.2469,147.5124,147.1879,147.4829,112640.0
2024-07-31 15:45:00,149.98,150.04,149.8,149.93,122713.0,147.4829,147.5419,147.3059,147.4337,122713.0
2024-07-31 15:50:00,149.93,150.09,149.53,149.67,216672.0,147.4337,147.5911,147.0404,147.1781,216672.0
2024-07-31 15:55:00,149.66,149.73,149.51,149.59,632848.0,147.1682,147.2371,147.0207,147.0994,632848.0
2024-08-01 09:30:00,150.4,150.93,150.32,150.83,329237.0,147.8959,148.4171,147.8173,148.3188,329237.0
2024-08-01 09:35:00,150.83,151.03,150.58,150.98,262043.0,148.3188,148.5154,148.0729,148.4663,262043.0
2024-08-01 09:40:00,150.99,151.01,150.74,150.77,242826.0,148.4761,148.4958,148.2303,148.2598,242826.0
2024-08-01 09:45:00,150.74,150.83,150.58,150.83,140083.0,148.2303,148.3188,148.0729,148.3188,140083.0
2024-08-01 09:50:00,150.83,150.88,150.48,150.55,120156.0,148.3188,148.3679,147.9746,148.0434,120156.0
2024-08-01 09:55:00,150.53,150.67,150.39,150.47,212417.0,148.0238,148.1614,147.8861,147.9648,212417.0
2024-08-01 10:00:00,150.45,150.57,150.25,150.29,152557.0,147.9451,148.0631,147.7484,147.7878,152557.0
2024-08-01 10:05:00,150.29,150.35,150.03,150.04,168003.0,147.7878,147.8468,147.5321,147.5419,168003.0
2024-08-01 10:10:00,150.04,150.07,149.82,149.88,344292.0,147.5419,147.5714,147.3256,147.3846,344292.0
2024-08-01 10:15:00,149.88,149.96,149.74,149.89,162713.0,147.3846,147.4632,147.2469,147.3944,162713.0
2024-08-01 10:20:00,149.91,149.95,149.65,149.72,107056.0,147.4141,147.4534,147.1584,147.2272,107056.0
2024-08-01 10:25:00,149.72,149.91,149.64,149.84,114672.0,147.2272,147.4141,147.1486,147.3452,114672.0
2024-08-01 10:30:00,149.84,149.91,149.73,149.9,147274.0,147.3452,147.4141,147.2371,147.4042,147274.0
2024-08-01 10:35:00,149.89,149.89,149.49,149.65,150212.0,147.3944,147.3944,147.0011,147.1584,150212.0
2024-08-01 10:40:00,149.65,149.91,149.58,149.87,76602.0,147.1584,147.4141,147.0896,147.3747,76602.0
2024-08-01 10:45:00,149.87,150.07,149.68,149.69,153860.0,147.3747,147.5714,147.1879,147.1977,153860.0
2024-08-01 10:50:00,149.69,149.77,149.58,149.74,91227.0,147.1977,147.2764,147.0896,147.2469,91227.0
2024-08-01 10:55:00,149.74,149.87,149.7,149.81,89059.0,147.2469,147.3747,147.2076,147.3157,89059.0
2024-08-01 11:00:00,149.81,149.96,149.74,149.83,77002.0,147.3157,147.4632,147.2469,147.3354,77002.0
2024-08-01 11:05:00,149.83,150.14,149.78,150.11,135735.0,147.3354,147.6402,147.2862,147.6107,135735.0
2024-08-01 11:10:00,150.1,150.13,150.01,150.09,80175.0,147.6009,147.6304,147.5124,147.5911,80175.0
2024-08-01 11:15:00,150.09,150.41,150.05,150.37,56717.0,147.5911,147.9058,147.5517,147.8664,56717.0
2024-08-01 11:20:00,150.38,150.52,150.34,150.48,72004.0,147.8763,148.0139,147.8369,147.9746,72004.0
2024-08-01 11:25:00,150.47,150.49,150.23,150.26,65810.0,147.9648,147.9844,147.7288,147.7583,65810.0
2024-08-01 11:30:00,150.25,150.5,150.24,150.34,96380.0,147.7484,147.9943,147.7386,147.8369,96380.0
2024-08-01 11:35:00,150.33,150.5,150.28,150.45,44327.0,147.8271,147.9943,147.7779,147.9451,44327.0
2024-08-01 11:40:00,150.45,150.53,150.43,150.48,54319.0,147.9451,148.0238,147.9254,147.9746,54319.0
2024-08-01 11:45:00,150.47,150.49,150.16,150.21,54873.0,147.9648,147.9844,147.6599,147.7091,54873.0
2024-08-01 11:50:00,150.19,150.29,150.15,150.21,63042.0,147.6894,147.7878,147.6501,147.7091,63042.0
2024-08-01 11:55:00,150.22,150.29,150.17,150.25,60790.0,147.7189,147.7878,147.6697,147.7484,60790.0
2024-08-01 12:00:00,150.25,150.26,150.12,150.19,68694.0,147.7484,147.7583,147.6206,147.6894,68694.0
2024-08-01 12:05:00,150.19,150.39,150.18,150.37,58164.0,147.6894,147.8861,147.6796,147.8664,58164.0
2024-08-01 12:10:00,150.37,150.4,150.26,150.36,48245.0,147.8664,147.8959,147.7583,147.8566,48245.0
2024-08-01 12:15:00,150.37,150.57,150.37,150.53,60685.0,147.8664,148.0631,147.8664,148.0238,60685.0
2024-08-01 12:20:00,150.53,150.56,150.25,150.31,49337.0,148.0238,148.0533,147.7484,147.8074,49337.0
2024-08-01 12:25:00,150.31,150.53,150.3,150.5,57380.0,147.8074,148.0238,147.7976,147.9943,57380.0
2024-08-01 12:30:00,150.49,150.49,150.36,150.4,31477.0,147.9844,147.9844,147.8566,147.8959,31477.0
2024-08-01 12:35:00,150.41,150.48,150.36,150.38,29496.0,147.9058,147.9746,147.8566,147.8763,29496.0
2024-08-01 12:40:00,150.38,150.38,150.18,150.2,42212.0,147.8763,147.8763,147.6796,147.6993,42212.0
2024-08-01 12:45:00,150.19,150.46,150.18,150.44,51227.0,147.6894,147.9549,147.6796,147.9353,51227.0
2024-08-01 12:50:00,150.44,150.57,150.37,150.49,93257.0,147.9353,148.0631,147.8664,147.9844,93257.0
2024-08-01 12:55:00,150.48,150.64,150.48,150.61,96381.0,147.9746,148.1319,147.9746,148.1024,96381.0
2024-08-01 13:00:00,150.61,150.76,150.59,150.73,52204.0,148.1024,148.2499,148.0828,148.2204,52204.0
2024-08-01 13:05:00,150.73,150.73,150.62,150.68,49835.0,148.2204,148.2204,148.1123,148.1713,49835.0
2024-08-01 13:10:00,150.67,150.87,150.65,150.77,61010.0,148.1614,148.3581,148.1418,148.2598,61010.0
2024-08-01 13:15:00,150.77,150.87,150.73,150.76,79039.0,148.2598,148.3581,148.2204,148.2499,79039.0
2024-08-01 13:20:00,150.75,151.0,150.71,151.0,47675.0,148.2401,148.4859,148.2008,148.4859,47675.0
2024-08-01 13:25:00,151.0,151.01,150.86,150.86,56394.0,148.4859,148.4958,148.3483,148.3483,56394.0
2024-08-01 13:30:00,150.86,150.86,150.7,150.75,46949.0,148.3483,148.3483,148.1909,148.2401,46949.0
2024-08-01 13:35:00,150.76,150.87,150.71,150.85,123498.0,148.2499,148.3581,148.2008,148.3384,123498.0
2024-08-01 13:40:00,150.85,150.93,150.79,150.91,45069.0,148.3384,148.4171,148.2794,148.3974,45069.0
2024-08-01 13:45:00,150.89,150.95,150.83,150.84,177789.0,148.3778,148.4368,148.3188,148.3286,177789.0
2024-08-01 13:50:00,150.85,150.85,150.73,150.85,76545.0,148.3384,148.3384,148.2204,148.3384,76545.0
2024-08-01 13:55:00,150.86,150.94,150.74,150.89,77820.0,148.3483,148.4269,148.2303,148.3778,77820.0
2024-08-01 14:00:00,150.88,150.93,150.73,150.81,110932.0,148.3679,148.4171,148.2204,148.2991,110932.0
2024-08-01 14:05:00,150.81,151.02,150.8,150.93,43901.0,148.2991,148.5056,148.2893,148.4171,43901.0
2024-08-01 14:10:00,150.93,150.94,150.8,150.87,56584.0,148.4171,148.4269,148.2893,148.3581,56584.0
2024-08-01 14:15:00,150.87,150.92,150.78,150.91,73044.0,148.3581,148.4073,148.2696,148.3974,73044.0
2024-08-01 14:20:00,150.91,151.05,150.91,150.96,50544.0,148.3974,148.5351,148.3974,148.4466,50544.0
2024-08-01 14:25:00,150.96,150.96,150.87,150.95,52271.0,148.4466,148.4466,148.3581,148.4368,52271.0
2024-08-01 14:30:00,150.94,150.99,150.86,150.96,46414.0,148.4269,148.4761,148.3483,148.4466,46414.0
2024-08-01 14:35:00,150.95,151.06,150.87,150.97,45324.0,148.4368,148.5449,148.3581,148.4564,45324.0
2024-08-01 14:40:00,150.96,151.02,150.81,150.83,62918.0,148.4466,148.5056,148.2991,148.3188,62918.0
2024-08-01 14:45:00,150.83,150.97,150.81,150.95,67427.0,148.3188,148.4564,148.2991,148.4368,67427.0
2024-08-01 14:50:00,150.96,151.07,150.89,150.97,109448.0,148.4466,148.5548,148.3778,148.4564,109448.0
2024-08-01 14:55:00,150.97,151.07,150.9,151.05,46436.0,148.4564,148.5548,148.3876,148.5351,46436.0
2024-08-01 15:00:00,151.04,151.08,150.93,151.06,99903.0,148.5253,148.5646,148.4171,148.5449,99903.0
2024-08-01 15:05:00,151.06,151.11,150.97,151.1,66098.0,148.5449,148.5941,148.4564,148.5843,66098.0
2024-08-01 15:10:00,151.09,151.13,150.99,151.09,78476.0,148.5744,148.6138,148.4761,148.5744,78476.0
2024-08-01 15:15:00,151.09,151.1,150.99,151.08,86630.0,148.5744,148.5843,148.4761,148.5646,86630.0
2024-08-01 15:20:00,151.09,151.15,150.98,151.05,80204.0,148.5744,148.6334,148.4663,148.5351,80204.0
2024-08-01 15:25:00,151.05,151.26,151.05,151.18,86656.0,148.5351,148.7416,148.5351,148.6629,86656.0
2024-08-01 15:30:00,151.19,151.25,151.14,151.14,109226.0,148.6728,148.7318,148.6236,148.6236,109226.0
2024-08-01 15:35:00,151.16,151.28,151.16,151.24,92808.0,148.6433,148.7613,148.6433,148.7219,92808.0
2024-08-01 15:40:00,151.23,151.23,150.97,151.0,157182.0,148.7121,148.7121,148.4564,148.4859,157182.0
2024-08-01 15:45:00,151.0,151.15,150.99,151.0,145636.0,148.4859,148.6334,148.4761,148.4859,145636.0
2024-08-01 15:50:00,151.0,151.33,150.96,151.02,314103.0,148.4859,148.8104,148.4466,148.5056,314103.0
2024-08-01 15:55:00,151.03,151.21,151.02,151.16,596191.0,148.5154,148.6924,148.5056,148.6433,596191.0
2024-08-02 09:30:00,151.1,151.77,151.1,151.49,470408.0,148.5843,149.2431,148.5843,148.9678,470408.0
2024-08-02 09:35:00,151.47,151.63,150.9,150.97,336206.0,148.9481,149.1054,148.3876,148.4564,336206.0
2024-08-02 09:40:00,150.96,151.45,150.82,151.36,830103.0,148.4466,148.9284,148.3089,148.8399,830103.0
2024-08-02 09:45:00,151.36,151.51,151.18,151.48,807993.0,148.8399,148.9874,148.6629,148.9579,807993.0
2024-08-02 09:50:00,151.47,151.59,151.1,151.11,260855.0,148.9481,149.0661,148.5843,148.5941,260855.0
2024-08-02 09:55:00,151.11,151.15,150.85,150.9,231723.0,148.5941,148.6334,148.3384,148.3876,231723.0
2024-08-02 10:00:00,150.92,151.15,150.87,151.02,199520.0,148.4073,148.6334,148.3581,148.5056,199520.0
2024-08-02 10:05:00,151.02,151.05,150.41,150.72,318591.0,148.5056,148.5351,147.9058,148.2106,318591.0
2024-08-02 10:10:00,150.72,150.93,150.59,150.61,105792.0,148.2106,148.4171,148.0828,148.1024,105792.0
2024-08-02 10:15:00,150.64,150.7,150.29,150.3,149813.0,148.1319,148.1909,147.7878,147.7976,149813.0
2024-08-02 10:20:00,150.29,150.33,149.92,150.03,121655.0,147.7878,147.8271,147.4239,147.5321,121655.0
2024-08-02 10:25:00,150.02,150.1,149.92,149.93,161956.0,147.5222,147.6009,147.4239,147.4337,161956.0
2024-08-02 10:30:00,149.93,149.99,149.79,149.89,132209.0,147.4337,147.4927,147.2961,147.3944,132209.0
2024-08-02 10:35:00,149.89,149.93,149.54,149.57,166566.0,147.3944,147.4337,147.0502,147.0797,166566.0
2024-08-02 10:40:00,149.57,149.67,149.3,149.34,337129.0,147.0797,147.1781,146.8142,146.8536,337129.0
2024-08-02 10:45:00,149.36,149.36,149.03,149.32,290952.0,146.8732,146.8732,146.5487,146.8339,290952.0
2024-08-02 10:50:00,149.33,149.44,149.26,149.38,217615.0,146.8437,146.9519,146.7749,146.8929,217615.0
2024-08-02 10:55:00,149.39,149.45,149.04,149.38,142330.0,146.9027,146.9617,146.5586,146.8929,142330.0
2024-08-02 11:00:00,149.39,149.42,149.09,149.09,120374.0,146.9027,146.9322,146.6077,146.6077,120374.0
2024-08-02 11:05:00,149.09,149.12,148.89,149.05,96090.0,146.6077,146.6372,146.4111,146.5684,96090.0
2024-08-02 11:10:00,149.04,149.16,148.95,149.07,123906.0,146.5586,146.6766,146.4701,146.5881,123906.0
2024-08-02 11:15:00,149.07,149.19,148.93,148.95,114144.0,146.5881,146.7061,146.4504,146.4701,114144.0
2024-08-02 11:20:00,148.94,148.97,148.71,148.75,88445.0,146.4602,146.4897,146.2341,146.2734,88445.0
2024-08-02 11:25:00,148.76,148.79,148.65,148.72,225776.0,146.2832,146.3127,146.1751,146.2439,225776.0
2024-08-02 11:30:00,148.72,148.78,148.62,148.62,140651.0,146.2439,146.3029,146.1456,146.1456,140651.0
2024-08-02 11:35:00,148.62,148.85,148.62,148.76,269089.0,146.1456,146.3717,146.1456,146.2832,269089.0
2024-08-02 11:40:00,148.75,148.88,148.64,148.87,112099.0,146.2734,146.4012,146.1652,146.3914,112099.0
2024-08-02 11:45:00,148.86,149.29,148.85,149.28,122592.0,146.3816,146.8044,146.3717,146.7946,122592.0
2024-08-02 11:50:00,149.29,149.36,149.11,149.2,113705.0,146.8044,146.8732,146.6274,146.7159,113705.0
2024-08-02 11:55:00,149.19,149.51,149.19,149.43,140155.0,146.7061,147.0207,146.7061,146.9421,140155.0
2024-08-02 12:00:00,149.43,149.78,149.38,149.78,157320.0,146.9421,147.2862,146.8929,147.2862,157320.0
2024-08-02 12:05:00,149.77,150.0,149.64,149.85,193701.0,147.2764,147.5026,147.1486,147.3551,193701.0
2024-08-02 12:10:00,149.85,149.85,149.65,149.79,212631.0,147.3551,147.3551,147.1584,147.2961,212631.0
2024-08-02 12:15:00,149.79,149.94,149.77,149.94,68882.0,147.2961,147.4436,147.2764,147.4436,68882.0
2024-08-02 12:20:00,149.93,149.95,149.81,149.88,77319.0,147.4337,147.4534,147.3157,147.3846,77319.0
2024-08-02 12:25:00,149.88,150.03,149.83,150.0,55495.0,147.3846,147.5321,147.3354,147.5026,55495.0
2024-08-02 12:30:00,150.01,150.11,149.98,150.06,57616.0,147.5124,147.6107,147.4829,147.5616,57616.0
2024-08-02 12:35:00,150.07,150.24,150.05,150.23,67156.0,147.5714,147.7386,147.5517,147.7288,67156.0
2024-08-02 12:40:00,150.23,150.31,150.14,150.31,56915.0,147.7288,147.8074,147.6402,147.8074,56915.0
2024-08-02 12:45:00,150.3,150.41,150.18,150.29,69424.0,147.7976,147.9058,147.6796,147.7878,69424.0
2024-08-02 12:50:00,150.3,150.31,150.14,150.19,83437.0,147.7976,147.8074,147.6402,147.6894,83437.0
2024-08-02 12:55:00,150.19,150.34,150.11,150.27,76605.0,147.6894,147.8369,147.6107,147.7681,76605.0
2024-08-02 13:00:00,150.26,150.33,150.13,150.15,74256.0,147.7583,147.8271,147.6304,147.6501,74256.0
2024-08-02 13:05:00,150.14,150.16,150.0,150.04,67675.0,147.6402,147.6599,147.5026,147.5419,67675.0
2024-08-02 13:10:00,150.03,150.16,149.93,150.14,42872.0,147.5321,147.6599,147.4337,147.6402,42872.0
2024-08-02 13:15:00,150.13,150.13,150.0,150.02,53035.0,147.6304,147.6304,147.5026,147.5222,53035.0
2024-08-02 13:20:00,150.01,150.02,149.82,149.86,162042.0,147.5124,147.5222,147.3256,147.3649,162042.0
2024-08-02 13:25:00,149.86,149.97,149.85,149.93,97302.0,147.3649,147.4731,147.3551,147.4337,97302.0
2024-08-02 13:30:00,149.93,149.93,149.72,149.8,69318.0,147.4337,147.4337,147.2272,147.3059,69318.0
2024-08-02 13:35:00,149.81,149.84,149.71,149.81,42465.0,147.3157,147.3452,147.2174,147.3157,42465.0
2024-08-02 13:40:00,149.81,149.84,149.69,149.75,138689.0,147.3157,147.3452,147.1977,147.2567,138689.0
2024-08-02 13:45:00,149.75,149.91,149.75,149.88,65812.0,147.2567,147.4141,147.2567,147.3846,65812.0
2024-08-02 13:50:00,149.88,149.91,149.74,149.74,58014.0,147.3846,147.4141,147.2469,147.2469,58014.0
2024-08-02 13:55:00,149.74,149.77,149.66,149.69,60945.0,147.2469,147.2764,147.1682,147.1977,60945.0
2024-08-02 14:00:00,149.69,149.69,149.52,149.57,36147.0,147.1977,147.1977,147.0306,147.0797,36147.0
2024-08-02 14:05:00,149.58,149.72,149.57,149.65,220052.0,147.0896,147.2272,147.0797,147.1584,220052.0
2024-08-02 14:10:00,149.64,149.77,149.62,149.77,37172.0,147.1486,147.2764,147.1289,147.2764,37172.0
2024-08-02 14:15:00,149.76,149.84,149.7,149.83,110155.0,147.2666,147.3452,147.2076,147.3354,110155.0
2024-08-02 14:20:00,149.83,149.9,149.8,149.87,84829.0,147.3354,147.4042,147.3059,147.3747,84829.0
2024-08-02 14:25:00,149.87,150.06,149.87,150.06,96090.0,147.3747,147.5616,147.3747,147.5616,96090.0
2024-08-02 14:30:00,150.05,150.12,149.99,150.0,52399.0,147.5517,147.6206,147.4927,147.5026,52399.0
2024-08-02 14:35:00,149.99,150.01,149.85,149.95,57118.0,147.4927,147.5124,147.3551,147.4534,57118.0
2024-08-02 14:40:00,149.95,150.04,149.94,149.98,85982.0,147.4534,147.5419,147.4436,147.4829,85982.0
2024-08-02 14:45:00,149.97,150.08,149.91,150.02,41548.0,147.4731,147.5812,147.4141,147.5222,41548.0
2024-08-02 14:50:00,150.02,150.07,149.99,150.04,29851.0,147.5222,147.5714,147.4927,147.5419,29851.0
2024-08-02 14:55:00,150.05,150.18,150.04,150.15,46100.0,147.5517,147.6796,147.5419,147.6501,46100.0
2024-08-02 15:00:00,150.17,150.29,150.15,150.23,49147.0,147.6697,147.7878,147.6501,147.7288,49147.0
2024-08-02 15:05:00,150.23,150.35,150.16,150.25,54783.0,147.7288,147.8468,147.6599,147.7484,54783.0
2024-08-02 15:10:00,150.25,150.29,150.15,150.28,49571.0,147.7484,147.7878,147.6501,147.7779,49571.0
2024-08-02 15:15:00,150.27,150.33,150.19,150.29,56334.0,147.7681,147.8271,147.6894,147.7878,56334.0
2024-08-02 15:20:00,150.29,150.33,150.18,150.32,88321.0,147.7878,147.8271,147.6796,147.8173,88321.0
2024-08-02 15:25:00,150.33,150.51,150.31,150.43,105912.0,147.8271,148.0041,147.8074,147.9254,105912.0
2024-08-02 15:30:00,150.44,150.7,150.39,150.52,223610.0,147.9353,148.1909,147.8861,148.0139,223610.0
2024-08-02 15:35:00,150.54,150.62,150.39,150.4,144074.0,148.0336,148.1123,147.8861,147.8959,144074.0
2024-08-02 15:40:00,150.4,150.53,150.3,150.52,164990.0,147.8959,148.0238,147.7976,148.0139,164990.0
2024-08-02 15:45:00,150.51,150.68,150.47,150.53,153875.0,148.0041,148.1713,147.9648,148.0238,153875.0
2024-08-02 15:50:00,150.53,150.74,150.42,150.69,297740.0,148.0238,148.2303,147.9156,148.1811,297740.0
2024-08-02 15:55:00,150.7,150.94,150.69,150.85,521373.0,148.1909,148.4269,148.1811,148.3384,521373.0
2024-08-05 09:30:00,148.5,148.79,148.02,148.02,642546.0,146.0276,146.3127,145.5555,145.5555,642546.0
2024-08-05 09:35:00,148.07,148.26,147.22,147.59,492656.0,145.6047,145.7916,144.7689,145.1327,492656.0
2024-08-05 09:40:00,147.59,147.87,147.3,147.5,568990.0,145.1327,145.408,144.8475,145.0442,568990.0
2024-08-05 09:45:00,147.51,147.95,147.4,147.62,383808.0,145.054,145.4867,144.9459,145.1622,383808.0
2024-08-05 09:50:00,147.63,148.32,147.62,147.93,301876.0,145.172,145.8506,145.1622,145.467,301876.0
2024-08-05 09:55:00,147.94,147.95,147.34,147.48,177590.0,145.4769,145.4867,144.8869,145.0245,177590.0
2024-08-05 10:00:00,147.52,148.48,147.5,147.71,312147.0,145.0639,146.0079,145.0442,145.2507,312147.0
2024-08-05 10:05:00,147.67,148.15,147.46,148.06,228758.0,145.2114,145.6834,145.0049,145.5949,228758.0
2024-08-05 10:10:00,148.03,148.03,147.54,147.56,217978.0,145.5654,145.5654,145.0835,145.1032,217978.0
2024-08-05 10:15:00,147.54,147.77,147.31,147.51,233292.0,145.0835,145.3097,144.8574,145.054,233292.0
2024-08-05 10:20:00,147.51,147.53,147.04,147.15,312259.0,145.054,145.0737,144.5919,144.7,312259.0
2024-08-05 10:25:00,147.15,147.31,146.78,146.79,197859.0,144.7,144.8574,144.3362,144.346,197859.0
2024-08-05 10:30:00,146.78,147.03,146.55,146.82,298476.0,144.3362,144.582,144.11,144.3755,298476.0
2024-08-05 10:35:00,146.82,146.87,146.19,146.27,279011.0,144.3755,144.4247,143.756,143.8347,279011.0
2024-08-05 10:40:00,146.26,146.67,146.22,146.65,171412.0,143.8248,144.228,143.7855,144.2084,171412.0
2024-08-05 10:45:00,146.66,147.06,146.66,146.94,151645.0,144.2182,144.6115,144.2182,144.4935,151645.0
2024-08-05 10:50:00,146.94,147.33,146.89,147.21,183812.0,144.4935,144.877,144.4444,144.759,183812.0
2024-08-05 10:55:00,147.2,147.26,146.71,146.72,121440.0,144.7492,144.8082,144.2674,144.2772,121440.0
2024-08-05 11:00:00,146.7,146.83,146.6,146.74,165658.0,144.2575,144.3854,144.1592,144.2969,165658.0
2024-08-05 11:05:00,146.73,147.17,146.67,147.12,204391.0,144.287,144.7197,144.228,144.6705,204391.0
2024-08-05 11:10:00,147.12,147.18,146.97,147.13,145264.0,144.6705,144.7295,144.523,144.6804,145264.0
2024-08-05 11:15:00,147.13,147.15,146.87,146.96,147670.0,144.6804,144.7,144.4247,144.5132,147670.0
2024-08-05 11:20:00,146.95,147.18,146.86,147.13,135435.0,144.5034,144.7295,144.4149,144.6804,135435.0
2024-08-05 11:25:00,147.13,147.33,147.08,147.24,111770.0,144.6804,144.877,144.6312,144.7885,111770.0
2024-08-05 11:30:00,147.22,147.52,147.2,147.44,191413.0,144.7689,145.0639,144.7492,144.9852,191413.0
2024-08-05 11:35:00,147.41,147.74,147.39,147.63,148637.0,144.9557,145.2802,144.936,145.172,148637.0
2024-08-05 11:40:00,147.6,147.66,147.4,147.57,143325.0,145.1425,145.2015,144.9459,145.113,143325.0
2024-08-05 11:45:00,147.58,147.71,147.41,147.43,92234.0,145.1229,145.2507,144.9557,144.9754,92234.0
2024-08-05 11:50:00,147.43,147.7,147.31,147.62,70659.0,144.9754,145.2409,144.8574,145.1622,70659.0
2024-08-05 11:55:00,147.61,147.78,147.55,147.76,95178.0,145.1524,145.3195,145.0934,145.2999,95178.0
2024-08-05 12:00:00,147.76,147.85,147.59,147.74,75382.0,145.2999,145.3884,145.1327,145.2802,75382.0
2024-08-05 12:05:00,147.74,148.0,147.7,147.99,71218.0,145.2802,145.5359,145.2409,145.526,71218.0
2024-08-05 12:10:00,147.98,148.04,147.88,148.01,119244.0,145.5162,145.5752,145.4179,145.5457,119244.0
2024-08-05 12:15:00,148.03,148.22,148.01,148.16,60970.0,145.5654,145.7522,145.5457,145.6932,60970.0
2024-08-05 12:20:00,148.16,148.32,148.14,148.23,55418.0,145.6932,145.8506,145.6735,145.762,55418.0
2024-08-05 12:25:00,148.23,148.37,148.16,148.36,76553.0,145.762,145.8997,145.6932,145.8899,76553.0
2024-08-05 12:30:00,148.34,148.37,148.23,148.35,107165.0,145.8702,145.8997,145.762,145.8801,107165.0
2024-08-05 12:35:00,148.34,148.34,148.04,148.13,323387.0,145.8702,145.8702,145.5752,145.6637,323387.0
2024-08-05 12:40:00,148.13,148.25,147.99,148.03,71781.0,145.6637,145.7817,145.526,145.5654,71781.0
2024-08-05 12:45:00,148.03,148.06,147.82,147.84,127793.0,145.5654,145.5949,145.3589,145.3785,127793.0
2024-08-05 12:50:00,147.85,147.86,147.69,147.71,49735.0,145.3884,145.3982,145.231,145.2507,49735.0
2024-08-05 12:55:00,147.71,147.81,147.64,147.66,80213.0,145.2507,145.349,145.1819,145.2015,80213.0
2024-08-05 13:00:00,147.66,147.71,147.39,147.42,64613.0,145.2015,145.2507,144.936,144.9655,64613.0
2024-08-05 13:05:00,147.41,147.57,147.33,147.47,82907.0,144.9557,145.113,144.877,145.0147,82907.0
2024-08-05 13:10:00,147.48,147.54,147.39,147.44,196413.0,145.0245,145.0835,144.936,144.9852,196413.0
2024-08-05 13:15:00,147.43,147.54,147.39,147.45,61088.0,144.9754,145.0835,144.936,144.995,61088.0
2024-08-05 13:20:00,147.44,147.6,147.44,147.52,67238.0,144.9852,145.1425,144.9852,145.0639,67238.0
2024-08-05 13:25:00,147.53,147.62,147.43,147.43,76449.0,145.0737,145.1622,144.9754,144.9754,76449.0
2024-08-05 13:30:00,147.42,147.45,147.28,147.39,52973.0,144.9655,144.995,144.8279,144.936,52973.0
2024-08-05 13:35:00,147.37,147.45,147.31,147.39,124885.0,144.9164,144.995,144.8574,144.936,124885.0
2024-08-05 13:40:00,147.38,147.43,147.22,147.28,155182.0,144.9262,144.9754,144.7689,144.8279,155182.0
2024-08-05 13:45:00,147.28,147.32,147.2,147.26,64291.0,144.8279,144.8672,144.7492,144.8082,64291.0
2024-08-05 13:50:00,147.26,147.37,147.14,147.17,85909.0,144.8082,144.9164,144.6902,144.7197,85909.0
2024-08-05 13:55:00,147.17,147.24,147.13,147.19,62320.0,144.7197,144.7885,144.6804,144.7394,62320.0
2024-08-05 14:00:00,147.19,147.28,147.09,147.18,192090.0,144.7394,144.8279,144.641,144.7295,192090.0
2024-08-05 14:05:00,147.17,147.37,147.1,147.31,80363.0,144.7197,144.9164,144.6509,144.8574,80363.0
2024-08-05 14:10:00,147.32,147.48,147.27,147.47,68316.0,144.8672,145.0245,144.818,145.0147,68316.0
2024-08-05 14:15:00,147.47,147.59,147.41,147.5,66555.0,145.0147,145.1327,144.9557,145.0442,66555.0
2024-08-05 14:20:00,147.5,147.58,147.44,147.56,74376.0,145.0442,145.1229,144.9852,145.1032,74376.0
2024-08-05 14:25:00,147.56,147.68,147.54,147.59,44189.0,145.1032,145.2212,145.0835,145.1327,44189.0
2024-08-05 14:30:00,147.58,147.6,147.33,147.35,66791.0,145.1229,145.1425,144.877,144.8967,66791.0
2024-08-05 14:35:00,147.34,147.45,147.16,147.19,87644.0,144.8869,144.995,144.7099,144.7394,87644.0
2024-08-05 14:40:00,147.19,147.32,147.09,147.15,126468.0,144.7394,144.8672,144.641,144.7,126468.0
2024-08-05 14:45:00,147.15,147.21,147.05,147.21,221475.0,144.7,144.759,144.6017,144.759,221475.0
2024-08-05 14:50:00,147.21,147.27,147.11,147.11,144455.0,144.759,144.818,144.6607,144.6607,144455.0
2024-08-05 14:55:00,147.11,147.15,147.0,147.02,104578.0,144.6607,144.7,144.5525,144.5722,104578.0
2024-08-05 15:00:00,147.03,147.19,146.99,147.15,139075.0,144.582,144.7394,144.5427,144.7,139075.0
2024-08-05 15:05:00,147.14,147.14,147.0,147.01,97519.0,144.6902,144.6902,144.5525,144.5624,97519.0
2024-08-05 15:10:00,147.0,147.02,146.8,146.84,93347.0,144.5525,144.5722,144.3559,144.3952,93347.0
2024-08-05 15:15:00,146.83,146.92,146.73,146.76,125915.0,144.3854,144.4739,144.287,144.3165,125915.0
2024-08-05 15:20:00,146.76,146.83,146.66,146.72,166818.0,144.3165,144.3854,144.2182,144.2772,166818.0
2024-08-05 15:25:00,146.73,146.73,146.62,146.68,174925.0,144.287,144.287,144.1789,144.2379,174925.0
2024-08-05 15:30:00,146.69,146.71,146.6,146.68,148020.0,144.2477,144.2674,144.1592,144.2379,148020.0
2024-08-05 15:35:00,146.68,146.81,146.55,146.56,188960.0,144.2379,144.3657,144.11,144.1199,188960.0
2024-08-05 15:40:00,146.56,146.61,146.38,146.39,256405.0,144.1199,144.169,143.9429,143.9527,256405.0
2024-08-05 15:45:00,146.38,146.49,146.27,146.28,252918.0,143.9429,144.051,143.8347,143.8445,252918.0
2024-08-05 15:50:00,146.28,146.71,146.23,146.45,468867.0,143.8445,144.2674,143.7953,144.0117,468867.0
2024-08-05 15:55:00,146.46,146.89,146.41,146.85,713717.0,144.0215,144.4444,143.9724,144.405,713717.0
2024-08-06 09:30:00,147.42,147.49,146.95,147.27,347414.0,144.9655,145.0344,144.5034,144.818,347414.0
2024-08-06 09:35:00,147.26,147.72,147.18,147.43,289221.0,144.8082,145.2605,144.7295,144.9754,289221.0
2024-08-06 09:40:00,147.41,147.7,147.33,147.65,229442.0,144.9557,145.2409,144.877,145.1917,229442.0
2024-08-06 09:45:00,147.63,147.88,147.45,147.62,176978.0,145.172,145.4179,144.995,145.1622,176978.0
2024-08-06 09:50:00,147.61,148.04,147.58,148.01,173371.0,145.1524,145.5752,145.1229,145.5457,173371.0
2024-08-06 09:55:00,148.0,148.39,147.98,148.39,85247.0,145.5359,145.9194,145.5162,145.9194,85247.0
2024-08-06 10:00:00,148.37,148.64,148.3,148.4,225956.0,145.8997,146.1652,145.8309,145.9292,225956.0
2024-08-06 10:05:00,148.4,148.72,148.34,148.72,103135.0,145.9292,146.2439,145.8702,146.2439,103135.0
2024-08-06 10:10:00,148.73,148.76,148.58,148.62,131051.0,146.2537,146.2832,146.1062,146.1456,131051.0
2024-08-06 10:15:00,148.63,148.76,148.55,148.57,106839.0,146.1554,146.2832,146.0767,146.0964,106839.0
2024-08-06 10:20:00,148.57,148.73,148.52,148.66,293644.0,146.0964,146.2537,146.0472,146.1849,293644.0
2024-08-06 10:25:00,148.67,148.85,148.28,148.33,94931.0,146.1947,146.3717,145.8112,145.8604,94931.0
2024-08-06 10:30:00,148.33,148.42,148.2,148.42,106155.0,145.8604,145.9489,145.7325,145.9489,106155.0
2024-08-06 10:35:00,148.42,148.72,148.41,148.55,125001.0,145.9489,146.2439,145.9391,146.0767,125001.0
2024-08-06 10:40:00,148.52,148.61,148.41,148.5,103610.0,146.0472,146.1357,145.9391,146.0276,103610.0
2024-08-06 10:45:00,148.5,148.73,148.45,148.68,105815.0,146.0276,146.2537,145.9784,146.2046,105815.0
2024-08-06 10:50:00,148.65,148.67,148.46,148.5,85161.0,146.1751,146.1947,145.9882,146.0276,85161.0
2024-08-06 10:55:00,148.49,148.55,148.36,148.49,100211.0,146.0177,146.0767,145.8899,146.0177,100211.0
2024-08-06 11:00:00,148.49,148.59,148.38,148.51,82216.0,146.0177,146.1161,145.9096,146.0374,82216.0
2024-08-06 11:05:00,148.52,148.61,148.39,148.41,238933.0,146.0472,146.1357,145.9194,145.9391,238933.0
2024-08-06 11:10:00,148.4,148.52,148.36,148.49,100124.0,145.9292,146.0472,145.8899,146.0177,100124.0
2024-08-06 11:15:00,148.48,148.53,148.35,148.39,99655.0,146.0079,146.0571,145.8801,145.9194,99655.0
2024-08-06 11:20:00,148.39,148.43,148.13,148.14,75979.0,145.9194,145.9587,145.6637,145.6735,75979.0
2024-08-06 11:25:00,148.16,148.27,148.03,148.08,88587.0,145.6932,145.8014,145.5654,145.6145,88587.0
2024-08-06 11:30:00,148.08,148.18,148.0,148.04,94237.0,145.6145,145.7129,145.5359,145.5752,94237.0
2024-08-06 11:35:00,148.03,148.32,147.97,148.32,61376.0,145.5654,145.8506,145.5064,145.8506,61376.0
2024-08-06 11:40:00,148.33,148.45,148.18,148.26,58414.0,145.8604,145.9784,145.7129,145.7916,58414.0
2024-08-06 11:45:00,148.26,148.37,148.15,148.37,73307.0,145.7916,145.8997,145.6834,145.8997,73307.0
2024-08-06 11:50:00,148.38,148.51,148.34,148.43,120994.0,145.9096,146.0374,145.8702,145.9587,120994.0
2024-08-06 11:55:00,148.43,148.51,148.32,148.38,111789.0,145.9587,146.0374,145.8506,145.9096,111789.0
2024-08-06 12:00:00,148.39,148.54,148.38,148.42,112084.0,145.9194,146.0669,145.9096,145.9489,112084.0
2024-08-06 12:05:00,148.43,148.5,148.31,148.39,95992.0,145.9587,146.0276,145.8407,145.9194,95992.0
2024-08-06 12:10:00,148.39,148.42,148.31,148.39,187075.0,145.9194,145.9489,145.8407,145.9194,187075.0
2024-08-06 12:15:00,148.39,148.48,148.35,148.47,92300.0,145.9194,146.0079,145.8801,145.9981,92300.0
2024-08-06 12:20:00,148.47,148.52,148.36,148.46,44341.0,145.9981,146.0472,145.8899,145.9882,44341.0
2024-08-06 12:25:00,148.46,148.5,148.32,148.39,61585.0,145.9882,146.0276,145.8506,145.9194,61585.0
2024-08-06 12:30:00,148.4,148.51,148.38,148.44,44437.0,145.9292,146.0374,145.9096,145.9686,44437.0
2024-08-06 12:35:00,148.44,148.5,148.39,148.48,41241.0,145.9686,146.0276,145.9194,146.0079,41241.0
2024-08-06 12:40:00,148.47,148.51,148.4,148.4,32393.0,145.9981,146.0374,145.9292,145.9292,32393.0
2024-08-06 12:45:00,148.41,148.53,148.35,148.35,40351.0,145.9391,146.0571,145.8801,145.8801,40351.0
2024-08-06 12:50:00,148.35,148.7,148.35,148.64,62324.0,145.8801,146.2242,145.8801,146.1652,62324.0
2024-08-06 12:55:00,148.64,148.75,148.55,148.55,39150.0,146.1652,146.2734,146.0767,146.0767,39150.0
2024-08-06 13:00:00,148.56,148.71,148.56,148.58,44093.0,146.0866,146.2341,146.0866,146.1062,44093.0
2024-08-06 13:05:00,148.59,148.63,148.48,148.56,35908.0,146.1161,146.1554,146.0079,146.0866,35908.0
2024-08-06 13:10:00,148.57,148.69,148.57,148.66,21989.0,146.0964,146.2144,146.0964,146.1849,21989.0
2024-08-06 13:15:00,148.66,148.76,148.61,148.62,55930.0,146.1849,146.2832,146.1357,146.1456,55930.0
2024-08-06 13:20:00,148.63,148.71,148.56,148.61,50349.0,146.1554,146.2341,146.0866,146.1357,50349.0
2024-08-06 13:25:00,148.62,148.77,148.61,148.75,28430.0,146.1456,146.2931,146.1357,146.2734,28430.0
2024-08-06 13:30:00,148.75,148.93,148.75,148.93,32753.0,146.2734,146.4504,146.2734,146.4504,32753.0
2024-08-06 13:35:00,148.93,148.94,148.84,148.87,43752.0,146.4504,146.4602,146.3619,146.3914,43752.0
2024-08-06 13:40:00,148.87,148.88,148.79,148.86,36215.0,146.3914,146.4012,146.3127,146.3816,36215.0
2024-08-06 13:45:00,148.87,148.88,148.8,148.87,36391.0,146.3914,146.4012,146.3226,146.3914,36391.0
2024-08-06 13:50:00,148.86,148.92,148.81,148.91,26950.0,146.3816,146.4406,146.3324,146.4307,26950.0
2024-08-06 13:55:00,148.92,149.03,148.9,148.92,90432.0,146.4406,146.5487,146.4209,146.4406,90432.0
2024-08-06 14:00:00,148.92,148.97,148.74,148.75,51806.0,146.4406,146.4897,146.2636,146.2734,51806.0
2024-08-06 14:05:00,148.75,148.78,148.63,148.68,55343.0,146.2734,146.3029,146.1554,146.2046,55343.0
2024-08-06 14:10:00,148.69,148.74,148.63,148.69,36254.0,146.2144,146.2636,146.1554,146.2144,36254.0
2024-08-06 14:15:00,148.69,148.89,148.69,148.88,35707.0,146.2144,146.4111,146.2144,146.4012,35707.0
2024-08-06 14:20:00,148.88,149.05,148.86,148.98,137130.0,146.4012,146.5684,146.3816,146.4996,137130.0
2024-08-06 14:25:00,148.97,149.07,148.94,149.06,40218.0,146.4897,146.5881,146.4602,146.5782,40218.0
2024-08-06 14:30:00,149.07,149.29,149.04,149.29,68867.0,146.5881,146.8044,146.5586,146.8044,68867.0
2024-08-06 14:35:00,149.29,149.38,149.24,149.28,90780.0,146.8044,146.8929,146.7552,146.7946,90780.0
2024-08-06 14:40:00,149.27,149.35,149.24,149.3,68755.0,146.7847,146.8634,146.7552,146.8142,68755.0
2024-08-06 14:45:00,149.3,149.33,149.19,149.22,120195.0,146.8142,146.8437,146.7061,146.7356,120195.0
2024-08-06 14:50:00,149.21,149.26,149.14,149.18,600985.0,146.7257,146.7749,146.6569,146.6962,600985.0
2024-08-06 14:55:00,149.17,149.2,148.79,148.79,83239.0,146.6864,146.7159,146.3127,146.3127,83239.0
2024-08-06 15:00:00,148.81,148.81,148.44,148.47,126610.0,146.3324,146.3324,145.9686,145.9981,126610.0
2024-08-06 15:05:00,148.48,148.52,148.31,148.42,168418.0,146.0079,146.0472,145.8407,145.9489,168418.0
2024-08-06 15:10:00,148.41,148.66,148.39,148.6,201039.0,145.9391,146.1849,145.9194,146.1259,201039.0
2024-08-06 15:15:00,148.59,148.64,148.35,148.44,167689.0,146.1161,146.1652,145.8801,145.9686,167689.0
2024-08-06 15:20:00,148.44,148.78,148.39,148.77,95769.0,145.9686,146.3029,145.9194,146.2931,95769.0
2024-08-06 15:25:00,148.78,148.83,148.54,148.57,138334.0,146.3029,146.3521,146.0669,146.0964,138334.0
2024-08-06 15:30:00,148.58,148.61,148.38,148.5,138755.0,146.1062,146.1357,145.9096,146.0276,138755.0
2024-08-06 15:35:00,148.5,148.64,148.44,148.53,137365.0,146.0276,146.1652,145.9686,146.0571,137365.0
2024-08-06 15:40:00,148.54,148.6,148.35,148.35,104221.0,146.0669,146.1259,145.8801,145.8801,104221.0
2024-08-06 15:45:00,148.34,148.42,148.12,148.13,169441.0,145.8702,145.9489,145.6539,145.6637,169441.0
2024-08-06 15:50:00,148.12,148.24,147.75,147.8,316530.0,145.6539,145.7719,145.29,145.3392,316530.0
2024-08-06 15:55:00,147.8,147.81,147.44,147.46,645773.0,145.3392,145.349,144.9852,145.0049,645773.0
2024-08-07 09:30:00,147.41,147.41,146.56,146.89,324479.0,144.9557,144.9557,144.1199,144.4444,324479.0
2024-08-07 09:35:00,146.85,147.02,146.67,146.76,317575.0,144.405,144.5722,144.228,144.3165,317575.0
2024-08-07 09:40:00,146.78,147.25,146.68,147.12,248650.0,144.3362,144.7984,144.2379,144.6705,248650.0
2024-08-07 09:45:00,147.12,147.32,146.93,146.96,172768.0,144.6705,144.8672,144.4837,144.5132,172768.0
2024-08-07 09:50:00,146.97,147.61,146.93,147.61,147798.0,144.523,145.1524,144.4837,145.1524,147798.0
2024-08-07 09:55:00,147.62,148.01,147.61,147.95,114466.0,145.1622,145.5457,145.1524,145.4867,114466.0
2024-08-07 10:00:00,147.93,148.12,147.85,147.92,142905.0,145.467,145.6539,145.3884,145.4572,142905.0
2024-08-07 10:05:00,147.92,148.02,147.77,147.99,164843.0,145.4572,145.5555,145.3097,145.526,164843.0
2024-08-07 10:10:00,147.98,148.05,147.66,147.72,122815.0,145.5162,145.585,145.2015,145.2605,122815.0
2024-08-07 10:15:00,147.72,147.94,147.71,147.87,133742.0,145.2605,145.4769,145.2507,145.408,133742.0
2024-08-07 10:20:00,147.88,147.89,147.58,147.67,62393.0,145.4179,145.4277,145.1229,145.2114,62393.0
2024-08-07 10:25:00,147.7,147.71,147.49,147.56,90373.0,145.2409,145.2507,145.0344,145.1032,90373.0
2024-08-07 10:30:00,147.57,147.67,147.47,147.61,73235.0,145.113,145.2114,145.0147,145.1524,73235.0
2024-08-07 10:35:00,147.59,147.76,147.54,147.63,58719.0,145.1327,145.2999,145.0835,145.172,58719.0
2024-08-07 10:40:00,147.63,147.78,147.63,147.78,43421.0,145.172,145.3195,145.172,145.3195,43421.0
2024-08-07 10:45:00,147.8,147.91,147.67,147.71,57017.0,145.3392,145.4474,145.2114,145.2507,57017.0
2024-08-07 10:50:00,147.7,147.89,147.7,147.86,49942.0,145.2409,145.4277,145.2409,145.3982,49942.0
2024-08-07 10:55:00,147.84,147.95,147.82,147.93,37066.0,145.3785,145.4867,145.3589,145.467,37066.0
2024-08-07 11:00:00,147.95,147.95,147.74,147.75,68237.0,145.4867,145.4867,145.2802,145.29,68237.0
2024-08-07 11:05:00,147.74,147.79,147.59,147.6,49598.0,145.2802,145.3294,145.1327,145.1425,49598.0
2024-08-07 11:10:00,147.6,147.68,147.36,147.41,63123.0,145.1425,145.2212,144.9065,144.9557,63123.0
2024-08-07 11:15:00,147.42,147.51,147.22,147.33,90874.0,144.9655,145.054,144.7689,144.877,90874.0
2024-08-07 11:20:00,147.32,147.45,147.3,147.41,57421.0,144.8672,144.995,144.8475,144.9557,57421.0
2024-08-07 11:25:00,147.42,147.58,147.37,147.54,153421.0,144.9655,145.1229,144.9164,145.0835,153421.0
2024-08-07 11:30:00,147.54,147.64,147.52,147.59,159189.0,145.0835,145.1819,145.0639,145.1327,159189.0
2024-08-07 11:35:00,147.59,147.72,147.55,147.69,134775.0,145.1327,145.2605,145.0934,145.231,134775.0
2024-08-07 11:40:00,147.69,147.75,147.51,147.53,174041.0,145.231,145.29,145.054,145.0737,174041.0
2024-08-07 11:45:00,147.53,147.56,147.23,147.33,198298.0,145.0737,145.1032,144.7787,144.877,198298.0
2024-08-07 11:50:00,147.31,147.39,147.2,147.25,150907.0,144.8574,144.936,144.7492,144.7984,150907.0
2024-08-07 11:55:00,147.24,147.32,147.22,147.25,138694.0,144.7885,144.8672,144.7689,144.7984,138694.0
2024-08-07 12:00:00,147.24,147.26,147.13,147.2,101616.0,144.7885,144.8082,144.6804,144.7492,101616.0
2024-08-07 12:05:00,147.19,147.26,147.13,147.19,62292.0,144.7394,144.8082,144.6804,144.7394,62292.0
2024-08-07 12:10:00,147.18,147.31,147.13,147.3,39502.0,144.7295,144.8574,144.6804,144.8475,39502.0
2024-08-07 12:15:00,147.29,147.34,147.16,147.22,29783.0,144.8377,144.8869,144.7099,144.7689,29783.0
2024-08-07 12:20:00,147.21,147.29,147.08,147.13,30777.0,144.759,144.8377,144.6312,144.6804,30777.0
2024-08-07 12:25:00,147.13,147.29,147.09,147.21,37165.0,144.6804,144.8377,144.641,144.759,37165.0
2024-08-07 12:30:00,147.21,147.21,147.1,147.19,24865.0,144.759,144.759,144.6509,144.7394,24865.0
2024-08-07 12:35:00,147.18,147.18,147.04,147.06,21471.0,144.7295,144.7295,144.5919,144.6115,21471.0
2024-08-07 12:40:00,147.06,147.12,146.84,146.86,49039.0,144.6115,144.6705,144.3952,144.4149,49039.0
2024-08-07 12:45:00,146.86,146.94,146.75,146.78,130144.0,144.4149,144.4935,144.3067,144.3362,130144.0
2024-08-07 12:50:00,146.78,146.82,146.66,146.81,38340.0,144.3362,144.3755,144.2182,144.3657,38340.0
2024-08-07 12:55:00,146.8,146.82,146.71,146.72,47315.0,144.3559,144.3755,144.2674,144.2772,47315.0
2024-08-07 13:00:00,146.7,146.75,146.59,146.68,64821.0,144.2575,144.3067,144.1494,144.2379,64821.0
2024-08-07 13:05:00,146.68,146.75,146.48,146.5,644363.0,144.2379,144.3067,144.0412,144.0609,644363.0
2024-08-07 13:10:00,146.5,146.56,146.33,146.41,143679.0,144.0609,144.1199,143.8937,143.9724,143679.0
2024-08-07 13:15:00,146.41,146.41,146.3,146.35,115083.0,143.9724,143.9724,143.8642,143.9134,115083.0
2024-08-07 13:20:00,146.35,146.51,146.34,146.49,281922.0,143.9134,144.0707,143.9035,144.051,281922.0
2024-08-07 13:25:00,146.5,146.64,146.41,146.42,69508.0,144.0609,144.1985,143.9724,143.9822,69508.0
2024-08-07 13:30:00,146.42,146.66,146.41,146.66,88988.0,143.9822,144.2182,143.9724,144.2182,88988.0
2024-08-07 13:35:00,146.67,146.81,146.64,146.74,36513.0,144.228,144.3657,144.1985,144.2969,36513.0
2024-08-07 13:40:00,146.74,146.77,146.53,146.53,40151.0,144.2969,144.3264,144.0904,144.0904,40151.0
2024-08-07 13:45:00,146.52,146.55,146.34,146.35,84661.0,144.0805,144.11,143.9035,143.9134,84661.0
2024-08-07 13:50:00,146.37,146.47,146.31,146.43,39436.0,143.933,144.0314,143.874,143.992,39436.0
2024-08-07 13:55:00,146.44,146.44,146.2,146.29,59736.0,144.0019,144.0019,143.7658,143.8543,59736.0
2024-08-07 14:00:00,146.29,146.29,146.12,146.17,62918.0,143.8543,143.8543,143.6872,143.7363,62918.0
2024-08-07 14:05:00,146.17,146.21,146.02,146.09,107585.0,143.7363,143.7757,143.5888,143.6577,107585.0
2024-08-07 14:10:00,146.09,146.12,145.89,145.9,112722.0,143.6577,143.6872,143.461,143.4708,112722.0
2024-08-07 14:15:00,145.89,145.98,145.75,145.96,87967.0,143.461,143.5495,143.3233,143.5298,87967.0
2024-08-07 14:20:00,145.97,145.98,145.84,145.84,41626.0,143.5397,143.5495,143.4118,143.4118,41626.0
2024-08-07 14:25:00,145.83,146.06,145.83,145.87,115307.0,143.402,143.6282,143.402,143.4413,115307.0
2024-08-07 14:30:00,145.84,145.85,145.68,145.8,55448.0,143.4118,143.4217,143.2545,143.3725,55448.0
2024-08-07 14:35:00,145.78,145.85,145.68,145.76,82729.0,143.3528,143.4217,143.2545,143.3332,82729.0
2024-08-07 14:40:00,145.76,145.88,145.75,145.81,48214.0,143.3332,143.4512,143.3233,143.3823,48214.0
2024-08-07 14:45:00,145.81,145.84,145.56,145.65,47273.0,143.3823,143.4118,143.1365,143.225,47273.0
2024-08-07 14:50:00,145.65,145.68,145.54,145.55,32014.0,143.225,143.2545,143.1168,143.1267,32014.0
2024-08-07 14:55:00,145.54,145.72,145.54,145.64,44470.0,143.1168,143.2938,143.1168,143.2152,44470.0
2024-08-07 15:00:00,145.64,145.93,145.59,145.92,55439.0,143.2152,143.5003,143.166,143.4905,55439.0
2024-08-07 15:05:00,145.91,146.0,145.83,145.89,123906.0,143.4807,143.5692,143.402,143.461,123906.0
2024-08-07 15:10:00,145.89,146.0,145.87,145.88,35456.0,143.461,143.5692,143.4413,143.4512,35456.0
2024-08-07 15:15:00,145.9,145.96,145.85,145.93,55137.0,143.4708,143.5298,143.4217,143.5003,55137.0
2024-08-07 15:20:00,145.93,145.98,145.84,145.9,76401.0,143.5003,143.5495,143.4118,143.4708,76401.0
2024-08-07 15:25:00,145.89,146.03,145.86,145.99,64573.0,143.461,143.5987,143.4315,143.5593,64573.0
2024-08-07 15:30:00,145.99,146.11,145.9,146.06,154914.0,143.5593,143.6773,143.4708,143.6282,154914.0
2024-08-07 15:35:00,146.05,146.26,146.03,146.16,105677.0,143.6183,143.8248,143.5987,143.7265,105677.0
2024-08-07 15:40:00,146.16,146.17,145.99,146.03,138374.0,143.7265,143.7363,143.5593,143.5987,138374.0
2024-08-07 15:45:00,146.04,146.28,146.03,146.27,791957.0,143.6085,143.8445,143.5987,143.8347,791957.0
2024-08-07 15:50:00,146.27,146.35,145.93,145.98,325402.0,143.8347,143.9134,143.5003,143.5495,325402.0
2024-08-07 15:55:00,145.99,146.05,145.82,146.03,607221.0,143.5593,143.6183,143.3922,143.5987,607221.0
2024-08-08 09:30:00,148.29,148.4,147.65,147.67,375622.0,145.8211,145.9292,145.1917,145.2114,375622.0
2024-08-08 09:35:00,147.67,148.17,147.62,148.11,408161.0,145.2114,145.703,145.1622,145.644,408161.0
2024-08-08 09:40:00,148.1,148.5,148.05,148.44,220621.0,145.6342,146.0276,145.585,145.9686,220621.0
2024-08-08 09:45:00,148.45,148.7,148.37,148.51,241327.0,145.9784,146.2242,145.8997,146.0374,241327.0
2024-08-08 09:50:00,148.51,148.84,148.45,148.65,364712.0,146.0374,146.3619,145.9784,146.1751,364712.0
2024-08-08 09:55:00,148.64,148.76,148.4,148.48,183741.0,146.1652,146.2832,145.9292,146.0079,183741.0
2024-08-08 10:00:00,148.49,148.98,148.42,148.8,234957.0,146.0177,146.4996,145.9489,146.3226,234957.0
2024-08-08 10:05:00,148.8,148.89,148.45,148.6,401325.0,146.3226,146.4111,145.9784,146.1259,401325.0
2024-08-08 10:10:00,148.6,148.77,148.57,148.63,224236.0,146.1259,146.2931,146.0964,146.1554,224236.0
2024-08-08 10:15:00,148.63,148.71,148.21,148.21,228439.0,146.1554,146.2341,145.7424,145.7424,228439.0
2024-08-08 10:20:00,148.21,148.87,148.2,148.87,130146.0,145.7424,146.3914,145.7325,146.3914,130146.0
2024-08-08 10:25:00,148.87,148.95,148.57,148.6,127905.0,146.3914,146.4701,146.0964,146.1259,127905.0
2024-08-08 10:30:00,148.61,148.68,148.48,148.66,119509.0,146.1357,146.2046,146.0079,146.1849,119509.0
2024-08-08 10:35:00,148.66,148.67,148.47,148.63,325369.0,146.1849,146.1947,145.9981,146.1554,325369.0
2024-08-08 10:40:00,148.63,148.69,148.52,148.6,132324.0,146.1554,146.2144,146.0472,146.1259,132324.0
2024-08-08 10:45:00,148.6,148.68,148.49,148.53,110575.0,146.1259,146.2046,146.0177,146.0571,110575.0
2024-08-08 10:50:00,148.53,148.6,148.44,148.58,93710.0,146.0571,146.1259,145.9686,146.1062,93710.0
2024-08-08 10:55:00,148.59,148.73,148.59,148.67,73117.0,146.1161,146.2537,146.1161,146.1947,73117.0
2024-08-08 11:00:00,148.67,148.69,148.48,148.53,94896.0,146.1947,146.2144,146.0079,146.0571,94896.0
2024-08-08 11:05:00,148.54,148.72,148.49,148.7,88110.0,146.0669,146.2439,146.0177,146.2242,88110.0
2024-08-08 11:10:00,148.72,148.72,148.38,148.39,78041.0,146.2439,146.2439,145.9096,145.9194,78041.0
2024-08-08 11:15:00,148.4,148.47,148.27,148.42,82474.0,145.9292,145.9981,145.8014,145.9489,82474.0
2024-08-08 11:20:00,148.42,148.62,148.42,148.58,62047.0,145.9489,146.1456,145.9489,146.1062,62047.0
2024-08-08 11:25:00,148.59,148.77,148.52,148.52,68239.0,146.1161,146.2931,146.0472,146.0472,68239.0
2024-08-08 11:30:00,148.52,148.65,148.5,148.59,63027.0,146.0472,146.1751,146.0276,146.1161,63027.0
2024-08-08 11:35:00,148.59,148.67,148.58,148.63,100368.0,146.1161,146.1947,146.1062,146.1554,100368.0
2024-08-08 11:40:00,148.64,148.64,148.39,148.43,70356.0,146.1652,146.1652,145.9194,145.9587,70356.0
2024-08-08 11:45:00,148.44,148.55,148.4,148.42,38526.0,145.9686,146.0767,145.9292,145.9489,38526.0
2024-08-08 11:50:00,148.46,148.53,148.42,148.49,35934.0,145.9882,146.0571,145.9489,146.0177,35934.0
2024-08-08 11:55:00,148.48,148.52,148.39,148.39,24123.0,146.0079,146.0472,145.9194,145.9194,24123.0
2024-08-08 12:00:00,148.38,148.47,148.35,148.42,31764.0,145.9096,145.9981,145.8801,145.9489,31764.0
2024-08-08 12:05:00,148.43,148.55,148.43,148.47,28068.0,145.9587,146.0767,145.9587,145.9981,28068.0
2024-08-08 12:10:00,148.47,148.51,148.33,148.42,49101.0,145.9981,146.0374,145.8604,145.9489,49101.0
2024-08-08 12:15:00,148.43,148.46,148.34,148.42,57197.0,145.9587,145.9882,145.8702,145.9489,57197.0
2024-08-08 12:20:00,148.41,148.45,148.41,148.44,33021.0,145.9391,145.9784,145.9391,145.9686,33021.0
2024-08-08 12:25:00,148.45,148.49,148.4,148.44,41701.0,145.9784,146.0177,145.9292,145.9686,41701.0
2024-08-08 12:30:00,148.45,148.47,148.38,148.4,52112.0,145.9784,145.9981,145.9096,145.9292,52112.0
2024-08-08 12:35:00,148.41,148.41,148.15,148.23,65190.0,145.9391,145.9391,145.6834,145.762,65190.0
2024-08-08 12:40:00,148.22,148.27,148.15,148.25,112214.0,145.7522,145.8014,145.6834,145.7817,112214.0
2024-08-08 12:45:00,148.25,148.35,148.22,148.35,51844.0,145.7817,145.8801,145.7522,145.8801,51844.0
2024-08-08 12:50:00,148.34,148.4,148.25,148.39,38944.0,145.8702,145.9292,145.7817,145.9194,38944.0
2024-08-08 12:55:00,148.4,148.49,148.4,148.4,16311.0,145.9292,146.0177,145.9292,145.9292,16311.0
2024-08-08 13:00:00,148.42,148.42,148.24,148.28,48196.0,145.9489,145.9489,145.7719,145.8112,48196.0
2024-08-08 13:05:00,148.28,148.32,148.17,148.28,39628.0,145.8112,145.8506,145.703,145.8112,39628.0
2024-08-08 13:10:00,148.28,148.37,148.24,148.35,31096.0,145.8112,145.8997,145.7719,145.8801,31096.0
2024-08-08 13:15:00,148.34,148.63,148.34,148.63,26234.0,145.8702,146.1554,145.8702,146.1554,26234.0
2024-08-08 13:20:00,148.63,148.74,148.62,148.66,38907.0,146.1554,146.2636,146.1456,146.1849,38907.0
2024-08-08 13:25:00,148.66,148.84,148.66,148.84,69787.0,146.1849,146.3619,146.1849,146.3619,69787.0
2024-08-08 13:30:00,148.84,148.92,148.81,148.87,34753.0,146.3619,146.4406,146.3324,146.3914,34753.0
2024-08-08 13:35:00,148.86,148.9,148.78,148.89,23302.0,146.3816,146.4209,146.3029,146.4111,23302.0
2024-08-08 13:40:00,148.88,148.94,148.86,148.88,24581.0,146.4012,146.4602,146.3816,146.4012,24581.0
2024-08-08 13:45:00,148.9,148.96,148.88,148.91,36464.0,146.4209,146.4799,146.4012,146.4307,36464.0
2024-08-08 13:50:00,148.91,148.98,148.88,148.96,33620.0,146.4307,146.4996,146.4012,146.4799,33620.0
2024-08-08 13:55:00,148.96,149.01,148.89,149.0,54710.0,146.4799,146.5291,146.4111,146.5192,54710.0
2024-08-08 14:00:00,149.0,149.06,148.94,149.06,48045.0,146.5192,146.5782,146.4602,146.5782,48045.0
2024-08-08 14:05:00,149.06,149.11,148.97,149.02,59101.0,146.5782,146.6274,146.4897,146.5389,59101.0
2024-08-08 14:10:00,149.02,149.12,149.01,149.12,21050.0,146.5389,146.6372,146.5291,146.6372,21050.0
2024-08-08 14:15:00,149.12,149.35,149.1,149.34,42931.0,146.6372,146.8634,146.6176,146.8536,42931.0
2024-08-08 14:20:00,149.34,149.36,149.24,149.3,73614.0,146.8536,146.8732,146.7552,146.8142,73614.0
2024-08-08 14:25:00,149.31,149.31,149.11,149.23,61188.0,146.8241,146.8241,146.6274,146.7454,61188.0
2024-08-08 14:30:00,149.24,149.37,149.24,149.28,205926.0,146.7552,146.8831,146.7552,146.7946,205926.0
2024-08-08 14:35:00,149.28,149.28,149.16,149.2,471912.0,146.7946,146.7946,146.6766,146.7159,471912.0
2024-08-08 14:40:00,149.21,149.22,149.01,149.11,54598.0,146.7257,146.7356,146.5291,146.6274,54598.0
2024-08-08 14:45:00,149.1,149.27,149.08,149.23,228341.0,146.6176,146.7847,146.5979,146.7454,228341.0
2024-08-08 14:50:00,149.22,149.31,149.2,149.23,28907.0,146.7356,146.8241,146.7159,146.7454,28907.0
2024-08-08 14:55:00,149.23,149.31,149.21,149.24,36900.0,146.7454,146.8241,146.7257,146.7552,36900.0
2024-08-08 15:00:00,149.22,149.31,149.12,149.13,51397.0,146.7356,146.8241,146.6372,146.6471,51397.0
2024-08-08 15:05:00,149.12,149.31,149.09,149.29,51484.0,146.6372,146.8241,146.6077,146.8044,51484.0
2024-08-08 15:10:00,149.28,149.35,149.18,149.19,51735.0,146.7946,146.8634,146.6962,146.7061,51735.0
2024-08-08 15:15:00,149.2,149.23,148.97,148.98,51723.0,146.7159,146.7454,146.4897,146.4996,51723.0
2024-08-08 15:20:00,148.99,149.17,148.95,149.09,100966.0,146.5094,146.6864,146.4701,146.6077,100966.0
2024-08-08 15:25:00,149.09,149.13,149.0,149.02,88113.0,146.6077,146.6471,146.5192,146.5389,88113.0
2024-08-08 15:30:00,149.03,149.05,148.79,148.89,165496.0,146.5487,146.5684,146.3127,146.4111,165496.0
2024-08-08 15:35:00,148.9,149.0,148.76,148.91,159003.0,146.4209,146.5192,146.2832,146.4307,159003.0
2024-08-08 15:40:00,148.9,149.16,148.88,149.12,245588.0,146.4209,146.6766,146.4012,146.6372,245588.0
2024-08-08 15:45:00,149.12,149.12,148.93,148.94,216677.0,146.6372,146.6372,146.4504,146.4602,216677.0
2024-08-08 15:50:00,148.95,149.14,148.91,149.06,373388.0,146.4701,146.6569,146.4307,146.5782,373388.0
2024-08-08 15:55:00,149.07,149.36,148.99,149.26,820852.0,146.5881,146.8732,146.5094,146.7749,820852.0
2024-08-09 09:30:00,149.5,149.53,149.18,149.4,267544.0,147.0109,147.0404,146.6962,146.9126,267544.0
2024-08-09 09:35:00,149.41,149.69,149.39,149.5,349752.0,146.9224,147.1977,146.9027,147.0109,349752.0
2024-08-09 09:40:00,149.5,149.7,149.43,149.62,223368.0,147.0109,147.2076,146.9421,147.1289,223368.0
2024-08-09 09:45:00,149.63,149.72,149.27,149.29,416023.0,147.1387,147.2272,146.7847,146.8044,416023.0
2024-08-09 09:50:00,149.27,149.62,149.19,149.62,140861.0,146.7847,147.1289,146.7061,147.1289,140861.0
2024-08-09 09:55:00,149.64,150.0,149.57,149.94,89502.0,147.1486,147.5026,147.0797,147.4436,89502.0
2024-08-09 10:00:00,149.94,150.03,149.79,149.83,167935.0,147.4436,147.5321,147.2961,147.3354,167935.0
2024-08-09 10:05:00,149.81,149.9,149.65,149.81,105361.0,147.3157,147.4042,147.1584,147.3157,105361.0
2024-08-09 10:10:00,149.8,149.97,149.74,149.89,94613.0,147.3059,147.4731,147.2469,147.3944,94613.0
2024-08-09 10:15:00,149.89,149.94,149.62,149.78,62793.0,147.3944,147.4436,147.1289,147.2862,62793.0
2024-08-09 10:20:00,149.76,149.95,149.75,149.95,43059.0,147.2666,147.4534,147.2567,147.4534,43059.0
2024-08-09 10:25:00,149.95,150.06,149.84,150.06,58429.0,147.4534,147.5616,147.3452,147.5616,58429.0
2024-08-09 10:30:00,150.07,150.09,149.73,149.88,72792.0,147.5714,147.5911,147.2371,147.3846,72792.0
2024-08-09 10:35:00,149.89,150.13,149.76,150.05,70816.0,147.3944,147.6304,147.2666,147.5517,70816.0
2024-08-09 10:40:00,150.05,150.14,150.02,150.06,41083.0,147.5517,147.6402,147.5222,147.5616,41083.0
2024-08-09 10:45:00,150.06,150.12,149.86,149.98,46597.0,147.5616,147.6206,147.3649,147.4829,46597.0
2024-08-09 10:50:00,149.98,150.01,149.9,149.97,43105.0,147.4829,147.5124,147.4042,147.4731,43105.0
2024-08-09 10:55:00,149.95,150.19,149.95,150.14,48508.0,147.4534,147.6894,147.4534,147.6402,48508.0
2024-08-09 11:00:00,150.14,150.23,150.08,150.16,29806.0,147.6402,147.7288,147.5812,147.6599,29806.0
2024-08-09 11:05:00,150.14,150.27,150.08,150.15,35313.0,147.6402,147.7681,147.5812,147.6501,35313.0
2024-08-09 11:10:00,150.16,150.23,150.03,150.14,49210.0,147.6599,147.7288,147.5321,147.6402,49210.0
2024-08-09 11:15:00,150.15,150.2,150.0,150.03,30393.0,147.6501,147.6993,147.5026,147.5321,30393.0
2024-08-09 11:20:00,150.03,150.05,149.96,149.96,19034.0,147.5321,147.5517,147.4632,147.4632,19034.0
2024-08-09 11:25:00,150.0,150.05,149.79,149.8,52626.0,147.5026,147.5517,147.2961,147.3059,52626.0
2024-08-09 11:30:00,149.8,149.92,149.8,149.88,335474.0,147.3059,147.4239,147.3059,147.3846,335474.0
2024-08-09 11:35:00,149.87,149.91,149.78,149.79,181183.0,147.3747,147.4141,147.2862,147.2961,181183.0
2024-08-09 11:40:00,149.8,149.86,149.75,149.82,35123.0,147.3059,147.3649,147.2567,147.3256,35123.0
2024-08-09 11:45:00,149.83,149.88,149.8,149.81,24190.0,147.3354,147.3846,147.3059,147.3157,24190.0
2024-08-09 11:50:00,149.81,149.88,149.78,149.85,33747.0,147.3157,147.3846,147.2862,147.3551,33747.0
2024-08-09 11:55:00,149.85,149.85,149.57,149.62,72630.0,147.3551,147.3551,147.0797,147.1289,72630.0
2024-08-09 12:00:00,149.62,149.65,149.59,149.6,59224.0,147.1289,147.1584,147.0994,147.1092,59224.0
2024-08-09 12:05:00,149.63,149.72,149.59,149.66,20056.0,147.1387,147.2272,147.0994,147.1682,20056.0
2024-08-09 12:10:00,149.67,149.7,149.61,149.7,28500.0,147.1781,147.2076,147.1191,147.2076,28500.0
2024-08-09 12:15:00,149.7,149.72,149.61,149.64,24993.0,147.2076,147.2272,147.1191,147.1486,24993.0
2024-08-09 12:20:00,149.62,149.69,149.61,149.63,27975.0,147.1289,147.1977,147.1191,147.1387,27975.0
2024-08-09 12:25:00,149.64,149.74,149.64,149.69,29095.0,147.1486,147.2469,147.1486,147.1977,29095.0
2024-08-09 12:30:00,149.69,149.78,149.67,149.67,41538.0,147.1977,147.2862,147.1781,147.1781,41538.0
2024-08-09 12:35:00,149.7,149.81,149.67,149.8,24685.0,147.2076,147.3157,147.1781,147.3059,24685.0
2024-08-09 12:40:00,149.8,149.87,149.77,149.87,24067.0,147.3059,147.3747,147.2764,147.3747,24067.0
2024-08-09 12:45:00,149.87,149.87,149.77,149.86,24081.0,147.3747,147.3747,147.2764,147.3649,24081.0
2024-08-09 12:50:00,149.86,149.86,149.77,149.79,20858.0,147.3649,147.3649,147.2764,147.2961,20858.0
2024-08-09 12:55:00,149.79,149.84,149.76,149.84,46389.0,147.2961,147.3452,147.2666,147.3452,46389.0
2024-08-09 13:00:00,149.84,149.93,149.81,149.91,54059.0,147.3452,147.4337,147.3157,147.4141,54059.0
2024-08-09 13:05:00,149.93,149.93,149.81,149.91,28867.0,147.4337,147.4337,147.3157,147.4141,28867.0
2024-08-09 13:10:00,149.92,149.98,149.87,149.97,54609.0,147.4239,147.4829,147.3747,147.4731,54609.0
2024-08-09 13:15:00,149.97,150.04,149.96,150.0,40978.0,147.4731,147.5419,147.4632,147.5026,40978.0
2024-08-09 13:20:00,150.01,150.07,150.0,150.04,33413.0,147.5124,147.5714,147.5026,147.5419,33413.0
2024-08-09 13:25:00,150.03,150.21,150.01,150.21,41645.0,147.5321,147.7091,147.5124,147.7091,41645.0
2024-08-09 13:30:00,150.22,150.31,150.19,150.31,109554.0,147.7189,147.8074,147.6894,147.8074,109554.0
2024-08-09 13:35:00,150.31,150.36,150.24,150.28,35674.0,147.8074,147.8566,147.7386,147.7779,35674.0
2024-08-09 13:40:00,150.29,150.29,150.11,150.15,41611.0,147.7878,147.7878,147.6107,147.6501,41611.0
2024-08-09 13:45:00,150.16,150.17,150.08,150.1,34500.0,147.6599,147.6697,147.5812,147.6009,34500.0
2024-08-09 13:50:00,150.11,150.12,149.91,149.96,29917.0,147.6107,147.6206,147.4141,147.4632,29917.0
2024-08-09 13:55:00,149.95,149.95,149.83,149.86,21006.0,147.4534,147.4534,147.3354,147.3649,21006.0
2024-08-09 14:00:00,149.86,149.89,149.77,149.79,71724.0,147.3649,147.3944,147.2764,147.2961,71724.0
2024-08-09 14:05:00,149.78,149.83,149.76,149.83,22361.0,147.2862,147.3354,147.2666,147.3354,22361.0
2024-08-09 14:10:00,149.84,149.85,149.72,149.77,28680.0,147.3452,147.3551,147.2272,147.2764,28680.0
2024-08-09 14:15:00,149.77,149.79,149.67,149.71,30566.0,147.2764,147.2961,147.1781,147.2174,30566.0
2024-08-09 14:20:00,149.73,149.74,149.61,149.62,45448.0,147.2371,147.2469,147.1191,147.1289,45448.0
2024-08-09 14:25:00,149.63,149.68,149.62,149.62,38422.0,147.1387,147.1879,147.1289,147.1289,38422.0
2024-08-09 14:30:00,149.61,149.69,149.55,149.59,50580.0,147.1191,147.1977,147.0601,147.0994,50580.0
2024-08-09 14:35:00,149.59,149.73,149.58,149.69,37853.0,147.0994,147.2371,147.0896,147.1977,37853.0
2024-08-09 14:40:00,149.69,149.76,149.67,149.76,63010.0,147.1977,147.2666,147.1781,147.2666,63010.0
2024-08-09 14:45:00,149.77,149.85,149.76,149.78,20932.0,147.2764,147.3551,147.2666,147.2862,20932.0
2024-08-09 14:50:00,149.8,149.8,149.66,149.67,84986.0,147.3059,147.3059,147.1682,147.1781,84986.0
2024-08-09 14:55:00,149.67,149.73,149.52,149.72,162710.0,147.1781,147.2371,147.0306,147.2272,162710.0
2024-08-09 15:00:00,149.73,149.77,149.67,149.71,29330.0,147.2371,147.2764,147.1781,147.2174,29330.0
2024-08-09 15:05:00,149.72,149.77,149.62,149.76,33025.0,147.2272,147.2764,147.1289,147.2666,33025.0
2024-08-09 15:10:00,149.76,149.82,149.74,149.77,32212.0,147.2666,147.3256,147.2469,147.2764,32212.0
2024-08-09 15:15:00,149.77,149.84,149.76,149.8,52931.0,147.2764,147.3452,147.2666,147.3059,52931.0
2024-08-09 15:20:00,149.8,149.8,149.6,149.64,58438.0,147.3059,147.3059,147.1092,147.1486,58438.0
2024-08-09 15:25:00,149.63,149.72,149.59,149.67,168776.0,147.1387,147.2272,147.0994,147.1781,168776.0
2024-08-09 15:30:00,149.68,149.85,149.68,149.79,110639.0,147.1879,147.3551,147.1879,147.2961,110639.0
2024-08-09 15:35:00,149.8,149.95,149.73,149.73,97749.0,147.3059,147.4534,147.2371,147.2371,97749.0
2024-08-09 15:40:00,149.75,149.79,149.69,149.74,116013.0,147.2567,147.2961,147.1977,147.2469,116013.0
2024-08-09 15:45:00,149.72,149.85,149.72,149.85,218224.0,147.2272,147.3551,147.2272,147.3551,218224.0
2024-08-09 15:50:00,149.84,149.93,149.73,149.83,323825.0,147.3452,147.4337,147.2371,147.3354,323825.0
2024-08-09 15:55:00,149.83,150.11,149.79,149.94,803230.0,147.3354,147.6107,147.2961,147.4436,803230.0
2024-08-12 09:30:00,150.14,150.34,149.39,149.45,263664.0,147.6402,147.8369,146.9027,146.9617,263664.0
2024-08-12 09:35:00,149.46,149.56,149.17,149.29,160512.0,146.9716,147.0699,146.6864,146.8044,160512.0
2024-08-12 09:40:00,149.29,149.48,149.24,149.29,112504.0,146.8044,146.9912,146.7552,146.8044,112504.0
2024-08-12 09:45:00,149.29,149.41,149.05,149.11,71780.0,146.8044,146.9224,146.5684,146.6274,71780.0
2024-08-12 09:50:00,149.12,149.22,148.98,149.15,54876.0,146.6372,146.7356,146.4996,146.6667,54876.0
2024-08-12 09:55:00,149.16,149.35,149.16,149.28,75327.0,146.6766,146.8634,146.6766,146.7946,75327.0
2024-08-12 10:00:00,149.33,149.4,149.28,149.33,61429.0,146.8437,146.9126,146.7946,146.8437,61429.0
2024-08-12 10:05:00,149.34,149.53,149.32,149.48,42750.0,146.8536,147.0404,146.8339,146.9912,42750.0
2024-08-12 10:10:00,149.48,149.64,149.46,149.53,33983.0,146.9912,147.1486,146.9716,147.0404,33983.0
2024-08-12 10:15:00,149.54,149.58,149.34,149.37,33055.0,147.0502,147.0896,146.8536,146.8831,33055.0
2024-08-12 10:20:00,149.38,149.46,149.34,149.44,37137.0,146.8929,146.9716,146.8536,146.9519,37137.0
2024-08-12 10:25:00,149.46,149.54,149.37,149.53,31522.0,146.9716,147.0502,146.8831,147.0404,31522.0
2024-08-12 10:30:00,149.54,149.81,149.53,149.74,51680.0,147.0502,147.3157,147.0404,147.2469,51680.0
2024-08-12 10:35:00,149.75,149.83,149.62,149.78,23553.0,147.2567,147.3354,147.1289,147.2862,23553.0
2024-08-12 10:40:00,149.78,149.9,149.77,149.82,53283.0,147.2862,147.4042,147.2764,147.3256,53283.0
2024-08-12 10:45:00,149.81,149.91,149.75,149.83,24953.0,147.3157,147.4141,147.2567,147.3354,24953.0
2024-08-12 10:50:00,149.84,149.9,149.81,149.86,20336.0,147.3452,147.4042,147.3157,147.3649,20336.0
2024-08-12 10:55:00,149.87,149.98,149.82,149.9,23306.0,147.3747,147.4829,147.3256,147.4042,23306.0
2024-08-12 11:00:00,149.92,149.94,149.77,149.82,40632.0,147.4239,147.4436,147.2764,147.3256,40632.0
2024-08-12 11:05:00,149.81,149.88,149.72,149.75,23708.0,147.3157,147.3846,147.2272,147.2567,23708.0
2024-08-12 11:10:00,149.74,149.77,149.71,149.72,37248.0,147.2469,147.2764,147.2174,147.2272,37248.0
2024-08-12 11:15:00,149.71,149.72,149.63,149.72,30541.0,147.2174,147.2272,147.1387,147.2272,30541.0
2024-08-12 11:20:00,149.72,149.72,149.23,149.23,44741.0,147.2272,147.2272,146.7454,146.7454,44741.0
2024-08-12 11:25:00,149.24,149.43,149.2,149.36,45934.0,146.7552,146.9421,146.7159,146.8732,45934.0
2024-08-12 11:30:00,149.33,149.43,149.29,149.42,49311.0,146.8437,146.9421,146.8044,146.9322,49311.0
2024-08-12 11:35:00,149.44,149.52,149.37,149.46,34146.0,146.9519,147.0306,146.8831,146.9716,34146.0
2024-08-12 11:40:00,149.46,149.47,149.37,149.4,24694.0,146.9716,146.9814,146.8831,146.9126,24694.0
2024-08-12 11:45:00,149.4,149.52,149.35,149.49,27420.0,146.9126,147.0306,146.8634,147.0011,27420.0
2024-08-12 11:50:00,149.48,149.66,149.45,149.65,15940.0,146.9912,147.1682,146.9617,147.1584,15940.0
2024-08-12 11:55:00,149.65,149.7,149.63,149.69,29347.0,147.1584,147.2076,147.1387,147.1977,29347.0
2024-08-12 12:00:00,149.67,149.75,149.62,149.66,29355.0,147.1781,147.2567,147.1289,147.1682,29355.0
2024-08-12 12:05:00,149.67,149.67,149.55,149.59,24684.0,147.1781,147.1781,147.0601,147.0994,24684.0
2024-08-12 12:10:00,149.6,149.63,149.56,149.59,14660.0,147.1092,147.1387,147.0699,147.0994,14660.0
2024-08-12 12:15:00,149.6,149.6,149.49,149.5,23097.0,147.1092,147.1092,147.0011,147.0109,23097.0
2024-08-12 12:20:00,149.49,149.56,149.47,149.53,24167.0,147.0011,147.0699,146.9814,147.0404,24167.0
2024-08-12 12:25:00,149.52,149.57,149.5,149.53,29349.0,147.0306,147.0797,147.0109,147.0404,29349.0
2024-08-12 12:30:00,149.53,149.6,149.51,149.52,15917.0,147.0404,147.1092,147.0207,147.0306,15917.0
2024-08-12 12:35:00,149.51,149.66,149.48,149.66,16938.0,147.0207,147.1682,146.9912,147.1682,16938.0
2024-08-12 12:40:00,149.68,149.72,149.64,149.72,37028.0,147.1879,147.2272,147.1486,147.2272,37028.0
2024-08-12 12:45:00,149.72,149.83,149.72,149.79,31358.0,147.2272,147.3354,147.2272,147.2961,31358.0
2024-08-12 12:50:00,149.78,149.82,149.71,149.76,37549.0,147.2862,147.3256,147.2174,147.2666,37549.0
2024-08-12 12:55:00,149.77,149.8,149.53,149.53,46184.0,147.2764,147.3059,147.0404,147.0404,46184.0
2024-08-12 13:00:00,149.53,149.53,149.37,149.42,40664.0,147.0404,147.0404,146.8831,146.9322,40664.0
2024-08-12 13:05:00,149.41,149.46,149.36,149.4,11498.0,146.9224,146.9716,146.8732,146.9126,11498.0
2024-08-12 13:10:00,149.4,149.43,149.37,149.43,14159.0,146.9126,146.9421,146.8831,146.9421,14159.0
2024-08-12 13:15:00,149.46,149.62,149.46,149.58,16104.0,146.9716,147.1289,146.9716,147.0896,16104.0
2024-08-12 13:20:00,149.58,149.71,149.56,149.6,22624.0,147.0896,147.2174,147.0699,147.1092,22624.0
2024-08-12 13:25:00,149.61,149.63,149.46,149.58,26648.0,147.1191,147.1387,146.9716,147.0896,26648.0
2024-08-12 13:30:00,149.59,149.65,149.57,149.65,10509.0,147.0994,147.1584,147.0797,147.1584,10509.0
2024-08-12 13:35:00,149.66,149.66,149.49,149.55,28936.0,147.1682,147.1682,147.0011,147.0601,28936.0
2024-08-12 13:40:00,149.54,149.57,149.49,149.51,15640.0,147.0502,147.0797,147.0011,147.0207,15640.0
2024-08-12 13:45:00,149.5,149.54,149.26,149.27,33740.0,147.0109,147.0502,146.7749,146.7847,33740.0
2024-08-12 13:50:00,149.27,149.28,149.1,149.16,46361.0,146.7847,146.7946,146.6176,146.6766,46361.0
2024-08-12 13:55:00,149.18,149.21,149.11,149.16,20820.0,146.6962,146.7257,146.6274,146.6766,20820.0
2024-08-12 14:00:00,149.15,149.22,149.1,149.19,25031.0,146.6667,146.7356,146.6176,146.7061,25031.0
2024-08-12 14:05:00,149.19,149.22,149.12,149.2,27193.0,146.7061,146.7356,146.6372,146.7159,27193.0
2024-08-12 14:10:00,149.2,149.34,149.2,149.32,15195.0,146.7159,146.8536,146.7159,146.8339,15195.0
2024-08-12 14:15:00,149.32,149.36,149.28,149.3,22208.0,146.8339,146.8732,146.7946,146.8142,22208.0
2024-08-12 14:20:00,149.3,149.37,149.22,149.23,24993.0,146.8142,146.8831,146.7356,146.7454,24993.0
2024-08-12 14:25:00,149.22,149.28,149.16,149.19,14783.0,146.7356,146.7946,146.6766,146.7061,14783.0
2024-08-12 14:30:00,149.18,149.28,149.17,149.22,30823.0,146.6962,146.7946,146.6864,146.7356,30823.0
2024-08-12 14:35:00,149.23,149.3,149.21,149.29,35270.0,146.7454,146.8142,146.7257,146.8044,35270.0
2024-08-12 14:40:00,149.28,149.51,149.26,149.4,99871.0,146.7946,147.0207,146.7749,146.9126,99871.0
2024-08-12 14:45:00,149.4,149.48,149.33,149.38,40967.0,146.9126,146.9912,146.8437,146.8929,40967.0
2024-08-12 14:50:00,149.38,149.41,149.28,149.3,45557.0,146.8929,146.9224,146.7946,146.8142,45557.0
2024-08-12 14:55:00,149.29,149.33,149.24,149.24,22220.0,146.8044,146.8437,146.7552,146.7552,22220.0
2024-08-12 15:00:00,149.24,149.38,149.18,149.37,65820.0,146.7552,146.8929,146.6962,146.8831,65820.0
2024-08-12 15:05:00,149.36,149.36,149.27,149.33,43390.0,146.8732,146.8732,146.7847,146.8437,43390.0
2024-08-12 15:10:00,149.33,149.4,149.26,149.28,121673.0,146.8437,146.9126,146.7749,146.7946,121673.0
2024-08-12 15:15:00,149.27,149.28,149.2,149.21,43036.0,146.7847,146.7946,146.7159,146.7257,43036.0
2024-08-12 15:20:00,149.21,149.28,149.17,149.27,23537.0,146.7257,146.7946,146.6864,146.7847,23537.0
2024-08-12 15:25:00,149.28,149.37,149.27,149.3,24621.0,146.7946,146.8831,146.7847,146.8142,24621.0
2024-08-12 15:30:00,149.3,149.35,149.26,149.26,73654.0,146.8142,146.8634,146.7749,146.7749,73654.0
2024-08-12 15:35:00,149.26,149.29,149.14,149.22,48653.0,146.7749,146.8044,146.6569,146.7356,48653.0
2024-08-12 15:40:00,149.22,149.24,149.15,149.17,52676.0,146.7356,146.7552,146.6667,146.6864,52676.0
2024-08-12 15:45:00,149.16,149.21,149.11,149.2,100598.0,146.6766,146.7257,146.6274,146.7159,100598.0
2024-08-12 15:50:00,149.19,149.31,149.13,149.24,208457.0,146.7061,146.8241,146.6471,146.7552,208457.0
2024-08-12 15:55:00,149.24,149.4,149.22,149.39,315900.0,146.7552,146.9126,146.7356,146.9027,315900.0
2024-08-13 09:30:00,149.91,150.16,149.83,150.13,113178.0,147.4141,147.6599,147.3354,147.6304,113178.0
2024-08-13 09:35:00,150.15,150.49,150.1,150.42,150688.0,147.6501,147.9844,147.6009,147.9156,150688.0
2024-08-13 09:40:00,150.42,150.72,150.42,150.63,110434.0,147.9156,148.2106,147.9156,148.1221,110434.0
2024-08-13 09:45:00,150.63,150.9,150.62,150.66,112015.0,148.1221,148.3876,148.1123,148.1516,112015.0
2024-08-13 09:50:00,150.66,150.87,150.55,150.57,75072.0,148.1516,148.3581,148.0434,148.0631,75072.0
2024-08-13 09:55:00,150.59,150.6,150.42,150.49,92050.0,148.0828,148.0926,147.9156,147.9844,92050.0
2024-08-13 10:00:00,150.5,150.53,150.31,150.32,73143.0,147.9943,148.0238,147.8074,147.8173,73143.0
2024-08-13 10:05:00,150.34,150.37,150.25,150.27,74334.0,147.8369,147.8664,147.7484,147.7681,74334.0
2024-08-13 10:10:00,150.28,150.42,150.19,150.36,71731.0,147.7779,147.9156,147.6894,147.8566,71731.0
2024-08-13 10:15:00,150.36,150.38,150.18,150.2,31265.0,147.8566,147.8763,147.6796,147.6993,31265.0
2024-08-13 10:20:00,150.2,150.34,150.18,150.21,50867.0,147.6993,147.8369,147.6796,147.7091,50867.0
2024-08-13 10:25:00,150.21,150.31,150.16,150.3,31496.0,147.7091,147.8074,147.6599,147.7976,31496.0
2024-08-13 10:30:00,150.3,150.3,150.14,150.19,41233.0,147.7976,147.7976,147.6402,147.6894,41233.0
2024-08-13 10:35:00,150.18,150.38,150.14,150.38,26128.0,147.6796,147.8763,147.6402,147.8763,26128.0
2024-08-13 10:40:00,150.39,150.39,150.31,150.37,22020.0,147.8861,147.8861,147.8074,147.8664,22020.0
2024-08-13 10:45:00,150.39,150.53,150.39,150.53,34329.0,147.8861,148.0238,147.8861,148.0238,34329.0
2024-08-13 10:50:00,150.55,150.68,150.48,150.66,28640.0,148.0434,148.1713,147.9746,148.1516,28640.0
2024-08-13 10:55:00,150.65,150.66,150.5,150.56,44562.0,148.1418,148.1516,147.9943,148.0533,44562.0
2024-08-13 11:00:00,150.57,150.58,150.5,150.52,37104.0,148.0631,148.0729,147.9943,148.0139,37104.0
2024-08-13 11:05:00,150.52,150.63,150.49,150.5,57421.0,148.0139,148.1221,147.9844,147.9943,57421.0
2024-08-13 11:10:00,150.5,150.5,150.36,150.37,38379.0,147.9943,147.9943,147.8566,147.8664,38379.0
2024-08-13 11:15:00,150.37,150.43,150.32,150.39,47269.0,147.8664,147.9254,147.8173,147.8861,47269.0
2024-08-13 11:20:00,150.38,150.52,150.37,150.52,109458.0,147.8763,148.0139,147.8664,148.0139,109458.0
2024-08-13 11:25:00,150.53,150.53,150.37,150.41,31499.0,148.0238,148.0238,147.8664,147.9058,31499.0
2024-08-13 11:30:00,150.44,150.55,150.44,150.55,22449.0,147.9353,148.0434,147.9353,148.0434,22449.0
2024-08-13 11:35:00,150.55,150.57,150.51,150.51,34620.0,148.0434,148.0631,148.0041,148.0041,34620.0
2024-08-13 11:40:00,150.51,150.63,150.51,150.6,16770.0,148.0041,148.1221,148.0041,148.0926,16770.0
2024-08-13 11:45:00,150.59,150.68,150.57,150.65,25974.0,148.0828,148.1713,148.0631,148.1418,25974.0
2024-08-13 11:50:00,150.63,150.65,150.55,150.6,23800.0,148.1221,148.1418,148.0434,148.0926,23800.0
2024-08-13 11:55:00,150.59,150.62,150.53,150.6,13708.0,148.0828,148.1123,148.0238,148.0926,13708.0
2024-08-13 12:00:00,150.61,150.68,150.57,150.65,15008.0,148.1024,148.1713,148.0631,148.1418,15008.0
2024-08-13 12:05:00,150.64,150.7,150.63,150.63,17088.0,148.1319,148.1909,148.1221,148.1221,17088.0
2024-08-13 12:10:00,150.64,150.65,150.57,150.61,26845.0,148.1319,148.1418,148.0631,148.1024,26845.0
2024-08-13 12:15:00,150.61,150.74,150.59,150.74,29489.0,148.1024,148.2303,148.0828,148.2303,29489.0
2024-08-13 12:20:00,150.74,150.82,150.72,150.73,41332.0,148.2303,148.3089,148.2106,148.2204,41332.0
2024-08-13 12:25:00,150.73,150.8,150.7,150.75,35793.0,148.2204,148.2893,148.1909,148.2401,35793.0
2024-08-13 12:30:00,150.76,150.76,150.63,150.71,32268.0,148.2499,148.2499,148.1221,148.2008,32268.0
2024-08-13 12:35:00,150.71,150.81,150.71,150.79,37722.0,148.2008,148.2991,148.2008,148.2794,37722.0
2024-08-13 12:40:00,150.78,150.88,150.78,150.86,44986.0,148.2696,148.3679,148.2696,148.3483,44986.0
2024-08-13 12:45:00,150.86,150.97,150.84,150.97,27194.0,148.3483,148.4564,148.3286,148.4564,27194.0
2024-08-13 12:50:00,150.97,151.03,150.96,151.0,63777.0,148.4564,148.5154,148.4466,148.4859,63777.0
2024-08-13 12:55:00,151.01,151.02,150.9,150.91,52626.0,148.4958,148.5056,148.3876,148.3974,52626.0
2024-08-13 13:00:00,150.91,150.91,150.79,150.81,28827.0,148.3974,148.3974,148.2794,148.2991,28827.0
2024-08-13 13:05:00,150.82,150.87,150.72,150.73,30268.0,148.3089,148.3581,148.2106,148.2204,30268.0
2024-08-13 13:10:00,150.74,150.77,150.71,150.73,21837.0,148.2303,148.2598,148.2008,148.2204,21837.0
2024-08-13 13:15:00,150.72,150.73,150.65,150.72,28537.0,148.2106,148.2204,148.1418,148.2106,28537.0
2024-08-13 13:20:00,150.72,150.76,150.67,150.75,44196.0,148.2106,148.2499,148.1614,148.2401,44196.0
2024-08-13 13:25:00,150.75,150.78,150.73,150.74,24114.0,148.2401,148.2696,148.2204,148.2303,24114.0
2024-08-13 13:30:00,150.75,150.82,150.74,150.8,44895.0,148.2401,148.3089,148.2303,148.2893,44895.0
2024-08-13 13:35:00,150.79,150.86,150.76,150.84,19799.0,148.2794,148.3483,148.2499,148.3286,19799.0
2024-08-13 13:40:00,150.86,150.86,150.77,150.78,20046.0,148.3483,148.3483,148.2598,148.2696,20046.0
2024-08-13 13:45:00,150.79,150.81,150.64,150.76,134945.0,148.2794,148.2991,148.1319,148.2499,134945.0
2024-08-13 13:50:00,150.77,150.84,150.76,150.84,28182.0,148.2598,148.3286,148.2499,148.3286,28182.0
2024-08-13 13:55:00,150.84,150.92,150.84,150.87,37153.0,148.3286,148.4073,148.3286,148.3581,37153.0
2024-08-13 14:00:00,150.86,150.94,150.85,150.9,29623.0,148.3483,148.4269,148.3384,148.3876,29623.0
2024-08-13 14:05:00,150.9,150.9,150.78,150.79,30784.0,148.3876,148.3876,148.2696,148.2794,30784.0
2024-08-13 14:10:00,150.78,150.86,150.76,150.84,18369.0,148.2696,148.3483,148.2499,148.3286,18369.0
2024-08-13 14:15:00,150.83,150.91,150.73,150.74,23561.0,148.3188,148.3974,148.2204,148.2303,23561.0
2024-08-13 14:20:00,150.73,150.8,150.69,150.72,18920.0,148.2204,148.2893,148.1811,148.2106,18920.0
2024-08-13 14:25:00,150.7,150.75,150.68,150.7,20660.0,148.1909,148.2401,148.1713,148.1909,20660.0
2024-08-13 14:30:00,150.71,150.78,150.69,150.74,62209.0,148.2008,148.2696,148.1811,148.2303,62209.0
2024-08-13 14:35:00,150.75,150.83,150.71,150.82,35589.0,148.2401,148.3188,148.2008,148.3089,35589.0
2024-08-13 14:40:00,150.82,150.84,150.78,150.82,15011.0,148.3089,148.3286,148.2696,148.3089,15011.0
2024-08-13 14:45:00,150.81,150.89,150.79,150.87,14291.0,148.2991,148.3778,148.2794,148.3581,14291.0
2024-08-13 14:50:00,150.86,150.88,150.84,150.87,17773.0,148.3483,148.3679,148.3286,148.3581,17773.0
2024-08-13 14:55:00,150.87,150.92,150.85,150.86,8888.0,148.3581,148.4073,148.3384,148.3483,8888.0
2024-08-13 15:00:00,150.85,150.99,150.84,150.94,25938.0,148.3384,148.4761,148.3286,148.4269,25938.0
2024-08-13 15:05:00,150.94,150.99,150.87,150.96,23479.0,148.4269,148.4761,148.3581,148.4466,23479.0
2024-08-13 15:10:00,150.97,151.03,150.93,151.0,26251.0,148.4564,148.5154,148.4171,148.4859,26251.0
2024-08-13 15:15:00,151.0,151.09,151.0,151.07,28003.0,148.4859,148.5744,148.4859,148.5548,28003.0
2024-08-13 15:20:00,151.05,151.15,151.02,151.14,41431.0,148.5351,148.6334,148.5056,148.6236,41431.0
2024-08-13 15:25:00,151.13,151.17,151.06,151.16,34445.0,148.6138,148.6531,148.5449,148.6433,34445.0
2024-08-13 15:30:00,151.15,151.18,151.05,151.1,42054.0,148.6334,148.6629,148.5351,148.5843,42054.0
2024-08-13 15:35:00,151.09,151.16,151.09,151.14,52553.0,148.5744,148.6433,148.5744,148.6236,52553.0
2024-08-13 15:40:00,151.14,151.16,151.09,151.15,84123.0,148.6236,148.6433,148.5744,148.6334,84123.0
2024-08-13 15:45:00,151.15,151.37,151.12,151.33,167565.0,148.6334,148.8498,148.6039,148.8104,167565.0
2024-08-13 15:50:00,151.34,151.36,151.02,151.11,187368.0,148.8203,148.8399,148.5056,148.5941,187368.0
2024-08-13 15:55:00,151.1,151.27,151.03,151.17,275403.0,148.5843,148.7514,148.5154,148.6531,275403.0
2024-08-14 09:30:00,151.03,151.14,150.78,150.78,271457.0,148.5154,148.6236,148.2696,148.2696,271457.0
2024-08-14 09:35:00,150.76,150.94,150.67,150.82,86396.0,148.2499,148.4269,148.1614,148.3089,86396.0
2024-08-14 09:40:00,150.84,151.18,150.8,151.14,103569.0,148.3286,148.6629,148.2893,148.6236,103569.0
2024-08-14 09:45:00,151.16,151.28,151.01,151.27,134129.0,148.6433,148.7613,148.4958,148.7514,134129.0
2024-08-14 09:50:00,151.28,151.43,151.19,151.41,58759.0,148.7613,148.9088,148.6728,148.8891,58759.0
2024-08-14 09:55:00,151.41,151.45,151.25,151.25,47884.0,148.8891,148.9284,148.7318,148.7318,47884.0
2024-08-14 10:00:00,151.25,151.3,151.05,151.17,52744.0,148.7318,148.7809,148.5351,148.6531,52744.0
2024-08-14 10:05:00,151.17,151.38,151.16,151.37,46922.0,148.6531,148.8596,148.6433,148.8498,46922.0
2024-08-14 10:10:00,151.36,151.59,151.36,151.54,92001.0,148.8399,149.0661,148.8399,149.0169,92001.0
2024-08-14 10:15:00,151.54,151.61,151.46,151.48,104920.0,149.0169,149.0858,148.9383,148.9579,104920.0
2024-08-14 10:20:00,151.47,151.5,151.38,151.45,76489.0,148.9481,148.9776,148.8596,148.9284,76489.0
2024-08-14 10:25:00,151.46,151.58,151.44,151.47,34618.0,148.9383,149.0563,148.9186,148.9481,34618.0
2024-08-14 10:30:00,151.47,151.62,151.39,151.39,115263.0,148.9481,149.0956,148.8694,148.8694,115263.0
2024-08-14 10:35:00,151.41,151.52,151.41,151.44,39049.0,148.8891,148.9973,148.8891,148.9186,39049.0
2024-08-14 10:40:00,151.43,151.58,151.42,151.42,46878.0,148.9088,149.0563,148.8989,148.8989,46878.0
2024-08-14 10:45:00,151.42,151.61,151.42,151.52,62945.0,148.8989,149.0858,148.8989,148.9973,62945.0
2024-08-14 10:50:00,151.52,151.54,151.44,151.52,26743.0,148.9973,149.0169,148.9186,148.9973,26743.0
2024-08-14 10:55:00,151.54,151.57,151.49,151.52,46738.0,149.0169,149.0464,148.9678,148.9973,46738.0
2024-08-14 11:00:00,151.52,151.56,151.48,151.56,21099.0,148.9973,149.0366,148.9579,149.0366,21099.0
2024-08-14 11:05:00,151.56,151.6,151.49,151.49,46920.0,149.0366,149.0759,148.9678,148.9678,46920.0
2024-08-14 11:10:00,151.49,151.63,151.49,151.6,22774.0,148.9678,149.1054,148.9678,149.0759,22774.0
2024-08-14 11:15:00,151.6,151.67,151.57,151.67,33388.0,149.0759,149.1448,149.0464,149.1448,33388.0
2024-08-14 11:20:00,151.67,151.67,151.57,151.58,29264.0,149.1448,149.1448,149.0464,149.0563,29264.0
2024-08-14 11:25:00,151.58,151.59,151.51,151.56,26109.0,149.0563,149.0661,148.9874,149.0366,26109.0
2024-08-14 11:30:00,151.57,151.7,151.54,151.63,26281.0,149.0464,149.1743,149.0169,149.1054,26281.0
2024-08-14 11:35:00,151.63,151.65,151.55,151.63,39546.0,149.1054,149.1251,149.0268,149.1054,39546.0
2024-08-14 11:40:00,151.63,151.65,151.47,151.5,44957.0,149.1054,149.1251,148.9481,148.9776,44957.0
2024-08-14 11:45:00,151.5,151.56,151.48,151.5,112647.0,148.9776,149.0366,148.9579,148.9776,112647.0
2024-08-14 11:50:00,151.51,151.6,151.5,151.52,47687.0,148.9874,149.0759,148.9776,148.9973,47687.0
2024-08-14 11:55:00,151.53,151.6,151.51,151.59,21618.0,149.0071,149.0759,148.9874,149.0661,21618.0
2024-08-14 12:00:00,151.58,151.7,151.54,151.67,17061.0,149.0563,149.1743,149.0169,149.1448,17061.0
2024-08-14 12:05:00,151.7,151.83,151.69,151.76,24362.0,149.1743,149.3021,149.1644,149.2333,24362.0
2024-08-14 12:10:00,151.77,151.89,151.75,151.84,44665.0,149.2431,149.3611,149.2234,149.3119,44665.0
2024-08-14 12:15:00,151.83,151.85,151.72,151.77,15349.0,149.3021,149.3218,149.1939,149.2431,15349.0
2024-08-14 12:20:00,151.78,151.83,151.52,151.56,42343.0,149.2529,149.3021,148.9973,149.0366,42343.0
2024-08-14 12:25:00,151.56,151.56,151.45,151.49,23019.0,149.0366,149.0366,148.9284,148.9678,23019.0
2024-08-14 12:30:00,151.49,151.57,151.47,151.57,12643.0,148.9678,149.0464,148.9481,149.0464,12643.0
2024-08-14 12:35:00,151.57,151.65,151.54,151.64,12603.0,149.0464,149.1251,149.0169,149.1153,12603.0
2024-08-14 12:40:00,151.63,151.65,151.51,151.54,16810.0,149.1054,149.1251,148.9874,149.0169,16810.0
2024-08-14 12:45:00,151.51,151.51,151.39,151.42,13608.0,148.9874,148.9874,148.8694,148.8989,13608.0
2024-08-14 12:50:00,151.43,151.56,151.4,151.55,25502.0,148.9088,149.0366,148.8793,149.0268,25502.0
2024-08-14 12:55:00,151.55,151.62,151.51,151.59,14366.0,149.0268,149.0956,148.9874,149.0661,14366.0
2024-08-14 13:00:00,151.55,151.55,151.44,151.46,7529.0,149.0268,149.0268,148.9186,148.9383,7529.0
2024-08-14 13:05:00,151.45,151.5,151.42,151.42,31340.0,148.9284,148.9776,148.8989,148.8989,31340.0
2024-08-14 13:10:00,151.42,151.42,151.3,151.36,18088.0,148.8989,148.8989,148.7809,148.8399,18088.0
2024-08-14 13:15:00,151.36,151.42,151.35,151.38,24820.0,148.8399,148.8989,148.8301,148.8596,24820.0
2024-08-14 13:20:00,151.37,151.49,151.33,151.49,8620.0,148.8498,148.9678,148.8104,148.9678,8620.0
2024-08-14 13:25:00,151.48,151.61,151.47,151.6,13705.0,148.9579,149.0858,148.9481,149.0759,13705.0
2024-08-14 13:30:00,151.59,151.65,151.55,151.63,34673.0,149.0661,149.1251,149.0268,149.1054,34673.0
2024-08-14 13:35:00,151.62,151.74,151.61,151.73,67346.0,149.0956,149.2136,149.0858,149.2038,67346.0
2024-08-14 13:40:00,151.72,151.76,151.64,151.64,16006.0,149.1939,149.2333,149.1153,149.1153,16006.0
2024-08-14 13:45:00,151.63,151.69,151.6,151.67,41657.0,149.1054,149.1644,149.0759,149.1448,41657.0
2024-08-14 13:50:00,151.67,151.7,151.61,151.69,12202.0,149.1448,149.1743,149.0858,149.1644,12202.0
2024-08-14 13:55:00,151.68,151.73,151.65,151.69,40029.0,149.1546,149.2038,149.1251,149.1644,40029.0
2024-08-14 14:00:00,151.69,151.72,151.6,151.63,10368.0,149.1644,149.1939,149.0759,149.1054,10368.0
2024-08-14 14:05:00,151.63,151.68,151.59,151.67,12626.0,149.1054,149.1546,149.0661,149.1448,12626.0
2024-08-14 14:10:00,151.66,151.69,151.61,151.61,68193.0,149.1349,149.1644,149.0858,149.0858,68193.0
2024-08-14 14:15:00,151.61,151.67,151.6,151.6,16082.0,149.0858,149.1448,149.0759,149.0759,16082.0
2024-08-14 14:20:00,151.61,151.66,151.61,151.63,8833.0,149.0858,149.1349,149.0858,149.1054,8833.0
2024-08-14 14:25:00,151.65,151.67,151.6,151.67,24932.0,149.1251,149.1448,149.0759,149.1448,24932.0
2024-08-14 14:30:00,151.66,151.78,151.65,151.76,8167.0,149.1349,149.2529,149.1251,149.2333,8167.0
2024-08-14 14:35:00,151.76,151.8,151.74,151.77,40431.0,149.2333,149.2726,149.2136,149.2431,40431.0
2024-08-14 14:40:00,151.78,151.83,151.78,151.81,25974.0,149.2529,149.3021,149.2529,149.2824,25974.0
2024-08-14 14:45:00,151.81,151.86,151.81,151.86,15744.0,149.2824,149.3316,149.2824,149.3316,15744.0
2024-08-14 14:50:00,151.84,151.85,151.78,151.81,21095.0,149.3119,149.3218,149.2529,149.2824,21095.0
2024-08-14 14:55:00,151.82,151.93,151.81,151.91,34272.0,149.2923,149.4004,149.2824,149.3808,34272.0
2024-08-14 15:00:00,151.91,151.92,151.82,151.87,17546.0,149.3808,149.3906,149.2923,149.3414,17546.0
2024-08-14 15:05:00,151.86,151.92,151.83,151.89,49669.0,149.3316,149.3906,149.3021,149.3611,49669.0
2024-08-14 15:10:00,151.88,151.9,151.75,151.75,19222.0,149.3513,149.3709,149.2234,149.2234,19222.0
2024-08-14 15:15:00,151.77,151.79,151.71,151.74,25515.0,149.2431,149.2628,149.1841,149.2136,25515.0
2024-08-14 15:20:00,151.75,151.81,151.73,151.77,23721.0,149.2234,149.2824,149.2038,149.2431,23721.0
2024-08-14 15:25:00,151.78,151.8,151.72,151.74,19658.0,149.2529,149.2726,149.1939,149.2136,19658.0
2024-08-14 15:30:00,151.73,151.74,151.61,151.62,35576.0,149.2038,149.2136,149.0858,149.0956,35576.0
2024-08-14 15:35:00,151.63,151.69,151.59,151.68,25424.0,149.1054,149.1644,149.0661,149.1546,25424.0
2024-08-14 15:40:00,151.69,151.73,151.65,151.72,43796.0,149.1644,149.2038,149.1251,149.1939,43796.0
2024-08-14 15:45:00,151.72,151.79,151.7,151.75,86754.0,149.1939,149.2628,149.1743,149.2234,86754.0
2024-08-14 15:50:00,151.76,151.85,151.66,151.82,186383.0,149.2333,149.3218,149.1349,149.2923,186383.0
2024-08-14 15:55:00,151.83,151.98,151.75,151.77,344177.0,149.3021,149.4496,149.2234,149.2431,344177.0
2024-08-15 09:30:00,152.46,152.95,152.35,152.39,223170.0,149.9216,150.4035,149.8135,149.8528,223170.0
2024-08-15 09:35:00,152.4,152.52,152.25,152.28,149666.0,149.8626,149.9806,149.7151,149.7446,149666.0
2024-08-15 09:40:00,152.29,152.33,152.1,152.31,101487.0,149.7545,149.7938,149.5676,149.7741,101487.0
2024-08-15 09:45:00,152.32,152.43,152.22,152.4,109344.0,149.784,149.8921,149.6856,149.8626,109344.0
2024-08-15 09:50:00,152.39,152.45,152.29,152.29,75211.0,149.8528,149.9118,149.7545,149.7545,75211.0
2024-08-15 09:55:00,152.29,152.32,152.02,152.05,90889.0,149.7545,149.784,149.4889,149.5184,90889.0
2024-08-15 10:00:00,152.04,152.1,151.91,151.97,53213.0,149.5086,149.5676,149.3808,149.4398,53213.0
2024-08-15 10:05:00,151.94,151.94,151.75,151.8,114439.0,149.4103,149.4103,149.2234,149.2726,114439.0
2024-08-15 10:10:00,151.8,152.02,151.76,152.01,79665.0,149.2726,149.4889,149.2333,149.4791,79665.0
2024-08-15 10:15:00,152.01,152.08,151.97,152.06,61651.0,149.4791,149.5479,149.4398,149.5283,61651.0
2024-08-15 10:20:00,152.06,152.07,151.82,151.87,44344.0,149.5283,149.5381,149.2923,149.3414,44344.0
2024-08-15 10:25:00,151.9,152.04,151.87,151.97,43221.0,149.3709,149.5086,149.3414,149.4398,43221.0
2024-08-15 10:30:00,151.99,152.11,151.99,152.06,43311.0,149.4594,149.5774,149.4594,149.5283,43311.0
2024-08-15 10:35:00,152.06,152.1,151.95,152.0,113286.0,149.5283,149.5676,149.4201,149.4693,113286.0
2024-08-15 10:40:00,152.0,152.13,151.96,152.11,161029.0,149.4693,149.5971,149.4299,149.5774,161029.0
2024-08-15 10:45:00,152.1,152.17,152.05,152.05,54760.0,149.5676,149.6365,149.5184,149.5184,54760.0
2024-08-15 10:50:00,152.06,152.24,152.06,152.23,25899.0,149.5283,149.7053,149.5283,149.6955,25899.0
2024-08-15 10:55:00,152.23,152.25,152.14,152.16,63457.0,149.6955,149.7151,149.607,149.6266,63457.0
2024-08-15 11:00:00,152.18,152.29,152.17,152.24,80551.0,149.6463,149.7545,149.6365,149.7053,80551.0
2024-08-15 11:05:00,152.25,152.31,152.22,152.29,56110.0,149.7151,149.7741,149.6856,149.7545,56110.0
2024-08-15 11:10:00,152.3,152.34,152.25,152.29,41593.0,149.7643,149.8036,149.7151,149.7545,41593.0
2024-08-15 11:15:00,152.29,152.37,152.24,152.3,61428.0,149.7545,149.8331,149.7053,149.7643,61428.0
2024-08-15 11:20:00,152.3,152.37,152.26,152.31,60175.0,149.7643,149.8331,149.725,149.7741,60175.0
2024-08-15 11:25:00,152.31,152.33,152.18,152.21,57922.0,149.7741,149.7938,149.6463,149.6758,57922.0
2024-08-15 11:30:00,152.21,152.37,152.21,152.3,51952.0,149.6758,149.8331,149.6758,149.7643,51952.0
2024-08-15 11:35:00,152.3,152.35,152.28,152.3,35513.0,149.7643,149.8135,149.7446,149.7643,35513.0
2024-08-15 11:40:00,152.29,152.33,152.27,152.28,33496.0,149.7545,149.7938,149.7348,149.7446,33496.0
2024-08-15 11:45:00,152.28,152.34,152.23,152.34,36133.0,149.7446,149.8036,149.6955,149.8036,36133.0
2024-08-15 11:50:00,152.34,152.37,152.26,152.27,40161.0,149.8036,149.8331,149.725,149.7348,40161.0
2024-08-15 11:55:00,152.27,152.31,152.16,152.18,30712.0,149.7348,149.7741,149.6266,149.6463,30712.0
2024-08-15 12:00:00,152.17,152.26,152.15,152.22,56730.0,149.6365,149.725,149.6168,149.6856,56730.0
2024-08-15 12:05:00,152.22,152.27,152.21,152.27,17381.0,149.6856,149.7348,149.6758,149.7348,17381.0
2024-08-15 12:10:00,152.27,152.34,152.27,152.3,38082.0,149.7348,149.8036,149.7348,149.7643,38082.0
2024-08-15 12:15:00,152.3,152.33,152.27,152.28,19505.0,149.7643,149.7938,149.7348,149.7446,19505.0
2024-08-15 12:20:00,152.28,152.35,152.28,152.34,24898.0,149.7446,149.8135,149.7446,149.8036,24898.0
2024-08-15 12:25:00,152.33,152.33,152.26,152.31,29982.0,149.7938,149.7938,149.725,149.7741,29982.0
2024-08-15 12:30:00,152.32,152.35,152.27,152.27,31837.0,149.784,149.8135,149.7348,149.7348,31837.0
2024-08-15 12:35:00,152.28,152.28,152.21,152.21,45587.0,149.7446,149.7446,149.6758,149.6758,45587.0
2024-08-15 12:40:00,152.21,152.24,152.11,152.16,62953.0,149.6758,149.7053,149.5774,149.6266,62953.0
2024-08-15 12:45:00,152.17,152.19,152.07,152.15,28345.0,149.6365,149.6561,149.5381,149.6168,28345.0
2024-08-15 12:50:00,152.14,152.17,152.1,152.16,18200.0,149.607,149.6365,149.5676,149.6266,18200.0
2024-08-15 12:55:00,152.16,152.23,152.15,152.23,25112.0,149.6266,149.6955,149.6168,149.6955,25112.0
2024-08-15 13:00:00,152.22,152.25,152.17,152.22,36813.0,149.6856,149.7151,149.6365,149.6856,36813.0
2024-08-15 13:05:00,152.23,152.24,152.17,152.19,20573.0,149.6955,149.7053,149.6365,149.6561,20573.0
2024-08-15 13:10:00,152.19,152.22,152.16,152.17,29729.0,149.6561,149.6856,149.6266,149.6365,29729.0
2024-08-15 13:15:00,152.17,152.25,152.15,152.24,43256.0,149.6365,149.7151,149.6168,149.7053,43256.0
2024-08-15 13:20:00,152.24,152.25,152.2,152.22,21702.0,149.7053,149.7151,149.666,149.6856,21702.0
2024-08-15 13:25:00,152.24,152.34,152.23,152.27,32822.0,149.7053,149.8036,149.6955,149.7348,32822.0
2024-08-15 13:30:00,152.27,152.35,152.25,152.33,52492.0,149.7348,149.8135,149.7151,149.7938,52492.0
2024-08-15 13:35:00,152.33,152.38,152.33,152.38,20857.0,149.7938,149.843,149.7938,149.843,20857.0
2024-08-15 13:40:00,152.37,152.39,152.29,152.32,14497.0,149.8331,149.8528,149.7545,149.784,14497.0
2024-08-15 13:45:00,152.33,152.39,152.31,152.36,17101.0,149.7938,149.8528,149.7741,149.8233,17101.0
2024-08-15 13:50:00,152.36,152.37,152.31,152.33,17266.0,149.8233,149.8331,149.7741,149.7938,17266.0
2024-08-15 13:55:00,152.34,152.36,152.29,152.35,40339.0,149.8036,149.8233,149.7545,149.8135,40339.0
2024-08-15 14:00:00,152.36,152.46,152.32,152.45,21629.0,149.8233,149.9216,149.784,149.9118,21629.0
2024-08-15 14:05:00,152.45,152.46,152.39,152.39,19070.0,149.9118,149.9216,149.8528,149.8528,19070.0
2024-08-15 14:10:00,152.39,152.42,152.35,152.38,27232.0,149.8528,149.8823,149.8135,149.843,27232.0
2024-08-15 14:15:00,152.4,152.41,152.37,152.4,24047.0,149.8626,149.8725,149.8331,149.8626,24047.0
2024-08-15 14:20:00,152.4,152.4,152.31,152.34,17443.0,149.8626,149.8626,149.7741,149.8036,17443.0
2024-08-15 14:25:00,152.34,152.37,152.32,152.33,24937.0,149.8036,149.8331,149.784,149.7938,24937.0
2024-08-15 14:30:00,152.35,152.42,152.35,152.39,32283.0,149.8135,149.8823,149.8135,149.8528,32283.0
2024-08-15 14:35:00,152.4,152.5,152.4,152.5,22635.0,149.8626,149.961,149.8626,149.961,22635.0
2024-08-15 14:40:00,152.5,152.55,152.49,152.54,20456.0,149.961,150.0101,149.9511,150.0003,20456.0
2024-08-15 14:45:00,152.54,152.58,152.48,152.58,24612.0,150.0003,150.0396,149.9413,150.0396,24612.0
2024-08-15 14:50:00,152.56,152.56,152.47,152.54,25210.0,150.02,150.02,149.9315,150.0003,25210.0
2024-08-15 14:55:00,152.53,152.55,152.48,152.5,27733.0,149.9905,150.0101,149.9413,149.961,27733.0
2024-08-15 15:00:00,152.49,152.56,152.45,152.53,24246.0,149.9511,150.02,149.9118,149.9905,24246.0
2024-08-15 15:05:00,152.55,152.6,152.51,152.58,26658.0,150.0101,150.0593,149.9708,150.0396,26658.0
2024-08-15 15:10:00,152.6,152.61,152.52,152.55,216577.0,150.0593,150.0691,149.9806,150.0101,216577.0
2024-08-15 15:15:00,152.55,152.62,152.52,152.57,52177.0,150.0101,150.079,149.9806,150.0298,52177.0
2024-08-15 15:20:00,152.58,152.65,152.57,152.63,30510.0,150.0396,150.1085,150.0298,150.0888,30510.0
2024-08-15 15:25:00,152.62,152.69,152.59,152.68,42042.0,150.079,150.1478,150.0495,150.138,42042.0
2024-08-15 15:30:00,152.68,152.68,152.59,152.62,47171.0,150.138,150.138,150.0495,150.079,47171.0
2024-08-15 15:35:00,152.62,152.72,152.61,152.72,37892.0,150.079,150.1773,150.0691,150.1773,37892.0
2024-08-15 15:40:00,152.72,152.77,152.6,152.62,103746.0,150.1773,150.2265,150.0593,150.079,103746.0
2024-08-15 15:45:00,152.62,152.66,152.54,152.64,102888.0,150.079,150.1183,150.0003,150.0986,102888.0
2024-08-15 15:50:00,152.64,152.65,152.47,152.62,123768.0,150.0986,150.1085,149.9315,150.079,123768.0
2024-08-15 15:55:00,152.62,152.79,152.47,152.75,454891.0,150.079,150.2461,149.9315,150.2068,454891.0
2024-08-16 09:30:00,152.66,152.85,152.4,152.4,180023.0,150.1183,150.3051,149.8626,149.8626,180023.0
2024-08-16 09:35:00,152.38,152.67,152.36,152.42,113079.0,149.843,150.1281,149.8233,149.8823,113079.0
2024-08-16 09:40:00,152.43,152.64,152.43,152.61,76439.0,149.8921,150.0986,149.8921,150.0691,76439.0
2024-08-16 09:45:00,152.61,152.67,152.53,152.61,54289.0,150.0691,150.1281,149.9905,150.0691,54289.0
2024-08-16 09:50:00,152.63,152.65,152.41,152.6,49667.0,150.0888,150.1085,149.8725,150.0593,49667.0
2024-08-16 09:55:00,152.59,152.64,152.48,152.51,37032.0,150.0495,150.0986,149.9413,149.9708,37032.0
2024-08-16 10:00:00,152.48,152.78,152.48,152.57,80658.0,149.9413,150.2363,149.9413,150.0298,80658.0
2024-08-16 10:05:00,152.56,152.57,152.38,152.44,64219.0,150.02,150.0298,149.843,149.902,64219.0
2024-08-16 10:10:00,152.43,152.46,152.34,152.4,47348.0,149.8921,149.9216,149.8036,149.8626,47348.0
2024-08-16 10:15:00,152.4,152.56,152.35,152.55,67767.0,149.8626,150.02,149.8135,150.0101,67767.0
2024-08-16 10:20:00,152.56,152.58,152.44,152.45,58297.0,150.02,150.0396,149.902,149.9118,58297.0
2024-08-16 10:25:00,152.44,152.49,152.38,152.38,47581.0,149.902,149.9511,149.843,149.843,47581.0
2024-08-16 10:30:00,152.38,152.39,152.23,152.25,35751.0,149.843,149.8528,149.6955,149.7151,35751.0
2024-08-16 10:35:00,152.26,152.44,152.26,152.38,112590.0,149.725,149.902,149.725,149.843,112590.0
2024-08-16 10:40:00,152.37,152.44,152.34,152.36,46871.0,149.8331,149.902,149.8036,149.8233,46871.0
2024-08-16 10:45:00,152.35,152.5,152.35,152.44,64109.0,149.8135,149.961,149.8135,149.902,64109.0
2024-08-16 10:50:00,152.44,152.6,152.43,152.52,46689.0,149.902,150.0593,149.8921,149.9806,46689.0
2024-08-16 10:55:00,152.52,152.56,152.42,152.5,57381.0,149.9806,150.02,149.8823,149.961,57381.0
2024-08-16 11:00:00,152.52,152.6,152.51,152.54,35349.0,149.9806,150.0593,149.9708,150.0003,35349.0
2024-08-16 11:05:00,152.56,152.6,152.51,152.53,38637.0,150.02,150.0593,149.9708,149.9905,38637.0
2024-08-16 11:10:00,152.53,152.62,152.5,152.59,40213.0,149.9905,150.079,149.961,150.0495,40213.0
2024-08-16 11:15:00,152.59,152.68,152.57,152.65,29531.0,150.0495,150.138,150.0298,150.1085,29531.0
2024-08-16 11:20:00,152.65,152.69,152.62,152.68,23171.0,150.1085,150.1478,150.079,150.138,23171.0
2024-08-16 11:25:00,152.68,152.73,152.64,152.72,22974.0,150.138,150.1871,150.0986,150.1773,22974.0
2024-08-16 11:30:00,152.72,152.73,152.59,152.59,35543.0,150.1773,150.1871,150.0495,150.0495,35543.0
2024-08-16 11:35:00,152.59,152.64,152.54,152.54,23370.0,150.0495,150.0986,150.0003,150.0003,23370.0
2024-08-16 11:40:00,152.53,152.59,152.51,152.56,32055.0,149.9905,150.0495,149.9708,150.02,32055.0
2024-08-16 11:45:00,152.56,152.66,152.56,152.63,26940.0,150.02,150.1183,150.02,150.0888,26940.0
2024-08-16 11:50:00,152.63,152.69,152.62,152.67,34356.0,150.0888,150.1478,150.079,150.1281,34356.0
2024-08-16 11:55:00,152.67,152.74,152.64,152.69,42869.0,150.1281,150.197,150.0986,150.1478,42869.0
2024-08-16 12:00:00,152.69,152.71,152.64,152.69,26470.0,150.1478,150.1675,150.0986,150.1478,26470.0
2024-08-16 12:05:00,152.69,152.69,152.58,152.61,33254.0,150.1478,150.1478,150.0396,150.0691,33254.0
2024-08-16 12:10:00,152.63,152.7,152.62,152.67,23993.0,150.0888,150.1576,150.079,150.1281,23993.0
2024-08-16 12:15:00,152.68,152.73,152.65,152.71,25383.0,150.138,150.1871,150.1085,150.1675,25383.0
2024-08-16 12:20:00,152.71,152.71,152.64,152.66,42379.0,150.1675,150.1675,150.0986,150.1183,42379.0
2024-08-16 12:25:00,152.65,152.66,152.52,152.54,148617.0,150.1085,150.1183,149.9806,150.0003,148617.0
2024-08-16 12:30:00,152.54,152.63,152.49,152.58,46690.0,150.0003,150.0888,149.9511,150.0396,46690.0
2024-08-16 12:35:00,152.59,152.66,152.57,152.63,38100.0,150.0495,150.1183,150.0298,150.0888,38100.0
2024-08-16 12:40:00,152.63,152.68,152.6,152.66,37891.0,150.0888,150.138,150.0593,150.1183,37891.0
2024-08-16 12:45:00,152.67,152.67,152.58,152.66,21289.0,150.1281,150.1281,150.0396,150.1183,21289.0
2024-08-16 12:50:00,152.66,152.79,152.62,152.78,29977.0,150.1183,150.2461,150.079,150.2363,29977.0
2024-08-16 12:55:00,152.78,152.93,152.78,152.89,34032.0,150.2363,150.3838,150.2363,150.3445,34032.0
2024-08-16 13:00:00,152.9,152.91,152.82,152.84,49086.0,150.3543,150.3641,150.2756,150.2953,49086.0
2024-08-16 13:05:00,152.84,152.88,152.77,152.81,25593.0,150.2953,150.3346,150.2265,150.2658,25593.0
2024-08-16 13:10:00,152.81,152.85,152.79,152.83,22110.0,150.2658,150.3051,150.2461,150.2855,22110.0
2024-08-16 13:15:00,152.83,152.91,152.82,152.89,23784.0,150.2855,150.3641,150.2756,150.3445,23784.0
2024-08-16 13:20:00,152.89,152.89,152.83,152.84,20889.0,150.3445,150.3445,150.2855,150.2953,20889.0
2024-08-16 13:25:00,152.85,152.92,152.85,152.91,16818.0,150.3051,150.374,150.3051,150.3641,16818.0
2024-08-16 13:30:00,152.91,152.99,152.9,152.93,47200.0,150.3641,150.4428,150.3543,150.3838,47200.0
2024-08-16 13:35:00,152.94,152.94,152.9,152.93,18732.0,150.3936,150.3936,150.3543,150.3838,18732.0
2024-08-16 13:40:00,152.93,152.98,152.92,152.97,26136.0,150.3838,150.433,150.374,150.4231,26136.0
2024-08-16 13:45:00,152.97,152.99,152.93,152.98,48245.0,150.4231,150.4428,150.3838,150.433,48245.0
2024-08-16 13:50:00,152.98,152.98,152.88,152.9,21867.0,150.433,150.433,150.3346,150.3543,21867.0
2024-08-16 13:55:00,152.9,152.98,152.9,152.97,29038.0,150.3543,150.433,150.3543,150.4231,29038.0
2024-08-16 14:00:00,152.97,152.99,152.89,152.9,22931.0,150.4231,150.4428,150.3445,150.3543,22931.0
2024-08-16 14:05:00,152.91,152.93,152.87,152.87,29609.0,150.3641,150.3838,150.3248,150.3248,29609.0
2024-08-16 14:10:00,152.87,152.87,152.8,152.84,16346.0,150.3248,150.3248,150.256,150.2953,16346.0
2024-08-16 14:15:00,152.84,152.91,152.83,152.91,21027.0,150.2953,150.3641,150.2855,150.3641,21027.0
2024-08-16 14:20:00,152.9,152.9,152.83,152.86,22972.0,150.3543,150.3543,150.2855,150.315,22972.0
2024-08-16 14:25:00,152.85,152.92,152.85,152.9,17189.0,150.3051,150.374,150.3051,150.3543,17189.0
2024-08-16 14:30:00,152.89,152.95,152.87,152.95,23346.0,150.3445,150.4035,150.3248,150.4035,23346.0
2024-08-16 14:35:00,152.94,152.96,152.91,152.92,19239.0,150.3936,150.4133,150.3641,150.374,19239.0
2024-08-16 14:40:00,152.92,152.93,152.84,152.87,18977.0,150.374,150.3838,150.2953,150.3248,18977.0
2024-08-16 14:45:00,152.86,152.9,152.81,152.9,24766.0,150.315,150.3543,150.2658,150.3543,24766.0
2024-08-16 14:50:00,152.91,153.07,152.9,153.06,20783.0,150.3641,150.5215,150.3543,150.5116,20783.0
2024-08-16 14:55:00,153.06,153.07,153.01,153.04,33197.0,150.5116,150.5215,150.4625,150.492,33197.0
2024-08-16 15:00:00,153.03,153.12,153.0,153.04,48864.0,150.4821,150.5706,150.4526,150.492,48864.0
2024-08-16 15:05:00,153.05,153.06,152.99,153.0,17559.0,150.5018,150.5116,150.4428,150.4526,17559.0
2024-08-16 15:10:00,153.0,153.04,152.96,153.01,34069.0,150.4526,150.492,150.4133,150.4625,34069.0
2024-08-16 15:15:00,153.01,153.04,152.97,153.03,37407.0,150.4625,150.492,150.4231,150.4821,37407.0
2024-08-16 15:20:00,153.03,153.03,152.95,152.99,39387.0,150.4821,150.4821,150.4035,150.4428,39387.0
2024-08-16 15:25:00,152.99,152.99,152.92,152.93,19023.0,150.4428,150.4428,150.374,150.3838,19023.0
2024-08-16 15:30:00,152.92,153.02,152.9,153.0,63195.0,150.374,150.4723,150.3543,150.4526,63195.0
2024-08-16 15:35:00,153.0,153.07,152.99,153.06,45568.0,150.4526,150.5215,150.4428,150.5116,45568.0
2024-08-16 15:40:00,153.05,153.1,153.04,153.05,50986.0,150.5018,150.551,150.492,150.5018,50986.0
2024-08-16 15:45:00,153.04,153.06,152.91,152.91,68140.0,150.492,150.5116,150.3641,150.3641,68140.0
2024-08-16 15:50:00,152.9,152.96,152.74,152.8,92062.0,150.3543,150.4133,150.197,150.256,92062.0
2024-08-16 15:55:00,152.79,152.91,152.77,152.89,323242.0,150.2461,150.3641,150.2265,150.3445,323242.0
2024-08-19 09:30:00,152.88,153.27,152.79,153.19,171112.0,150.3346,150.7181,150.2461,150.6395,171112.0
2024-08-19 09:35:00,153.21,153.38,153.12,153.22,79028.0,150.6591,150.8263,150.5706,150.669,79028.0
2024-08-19 09:40:00,153.22,153.25,153.07,153.11,32693.0,150.669,150.6985,150.5215,150.5608,32693.0
2024-08-19 09:45:00,153.11,153.23,153.07,153.17,67884.0,150.5608,150.6788,150.5215,150.6198,67884.0
2024-08-19 09:50:00,153.16,153.27,153.07,153.17,88867.0,150.61,150.7181,150.5215,150.6198,88867.0
2024-08-19 09:55:00,153.17,153.34,153.14,153.32,46489.0,150.6198,150.787,150.5903,150.7673,46489.0
2024-08-19 10:00:00,153.33,153.47,153.33,153.44,36068.0,150.7771,150.9148,150.7771,150.8853,36068.0
2024-08-19 10:05:00,153.42,153.48,153.38,153.41,21498.0,150.8656,150.9246,150.8263,150.8558,21498.0
2024-08-19 10:10:00,153.42,153.47,153.3,153.3,56009.0,150.8656,150.9148,150.7476,150.7476,56009.0
2024-08-19 10:15:00,153.3,153.38,153.22,153.33,29234.0,150.7476,150.8263,150.669,150.7771,29234.0
2024-08-19 10:20:00,153.33,153.45,153.28,153.42,24985.0,150.7771,150.8951,150.728,150.8656,24985.0
2024-08-19 10:25:00,153.42,153.52,153.36,153.45,27977.0,150.8656,150.964,150.8066,150.8951,27977.0
2024-08-19 10:30:00,153.46,153.52,153.43,153.49,27812.0,150.905,150.964,150.8755,150.9345,27812.0
2024-08-19 10:35:00,153.5,153.6,153.5,153.54,41527.0,150.9443,151.0426,150.9443,150.9836,41527.0
2024-08-19 10:40:00,153.55,153.66,153.53,153.65,23101.0,150.9935,151.1016,150.9738,151.0918,23101.0
2024-08-19 10:45:00,153.65,153.73,153.63,153.67,25669.0,151.0918,151.1705,151.0721,151.1115,25669.0
2024-08-19 10:50:00,153.67,153.74,153.62,153.72,89963.0,151.1115,151.1803,151.0623,151.1606,89963.0
2024-08-19 10:55:00,153.72,153.79,153.69,153.79,56327.0,151.1606,151.2295,151.1311,151.2295,56327.0
2024-08-19 11:00:00,153.79,153.82,153.76,153.79,78937.0,151.2295,151.259,151.2,151.2295,78937.0
2024-08-19 11:05:00,153.78,153.84,153.75,153.75,30620.0,151.2196,151.2786,151.1901,151.1901,30620.0
2024-08-19 11:10:00,153.75,153.79,153.73,153.78,20672.0,151.1901,151.2295,151.1705,151.2196,20672.0
2024-08-19 11:15:00,153.78,153.9,153.76,153.87,31388.0,151.2196,151.3376,151.2,151.3081,31388.0
2024-08-19 11:20:00,153.87,153.92,153.81,153.92,27913.0,151.3081,151.3573,151.2491,151.3573,27913.0
2024-08-19 11:25:00,153.93,153.94,153.86,153.88,34801.0,151.3671,151.377,151.2983,151.318,34801.0
2024-08-19 11:30:00,153.88,153.89,153.83,153.85,35315.0,151.318,151.3278,151.2688,151.2885,35315.0
2024-08-19 11:35:00,153.85,153.93,153.85,153.87,25476.0,151.2885,151.3671,151.2885,151.3081,25476.0
2024-08-19 11:40:00,153.87,153.88,153.81,153.83,25199.0,151.3081,151.318,151.2491,151.2688,25199.0
2024-08-19 11:45:00,153.84,153.85,153.77,153.78,18950.0,151.2786,151.2885,151.2098,151.2196,18950.0
2024-08-19 11:50:00,153.78,153.85,153.78,153.83,9634.0,151.2196,151.2885,151.2196,151.2688,9634.0
2024-08-19 11:55:00,153.83,153.83,153.65,153.72,27050.0,151.2688,151.2688,151.0918,151.1606,27050.0
2024-08-19 12:00:00,153.71,153.74,153.66,153.66,20867.0,151.1508,151.1803,151.1016,151.1016,20867.0
2024-08-19 12:05:00,153.67,153.76,153.66,153.73,14685.0,151.1115,151.2,151.1016,151.1705,14685.0
2024-08-19 12:10:00,153.72,153.76,153.66,153.67,11952.0,151.1606,151.2,151.1016,151.1115,11952.0
2024-08-19 12:15:00,153.66,153.7,153.65,153.66,11528.0,151.1016,151.141,151.0918,151.1016,11528.0
2024-08-19 12:20:00,153.66,153.74,153.65,153.68,15051.0,151.1016,151.1803,151.0918,151.1213,15051.0
2024-08-19 12:25:00,153.68,153.8,153.68,153.77,37899.0,151.1213,151.2393,151.1213,151.2098,37899.0
2024-08-19 12:30:00,153.76,153.82,153.71,153.8,17540.0,151.2,151.259,151.1508,151.2393,17540.0
2024-08-19 12:35:00,153.8,153.83,153.78,153.78,35160.0,151.2393,151.2688,151.2196,151.2196,35160.0
2024-08-19 12:40:00,153.78,153.81,153.76,153.8,24707.0,151.2196,151.2491,151.2,151.2393,24707.0
2024-08-19 12:45:00,153.81,153.82,153.77,153.8,12212.0,151.2491,151.259,151.2098,151.2393,12212.0
2024-08-19 12:50:00,153.8,153.87,153.79,153.82,13255.0,151.2393,151.3081,151.2295,151.259,13255.0
2024-08-19 12:55:00,153.82,153.9,153.81,153.85,28389.0,151.259,151.3376,151.2491,151.2885,28389.0
2024-08-19 13:00:00,153.85,153.86,153.77,153.81,40549.0,151.2885,151.2983,151.2098,151.2491,40549.0
2024-08-19 13:05:00,153.81,153.85,153.8,153.83,7461.0,151.2491,151.2885,151.2393,151.2688,7461.0
2024-08-19 13:10:00,153.83,153.86,153.78,153.81,86927.0,151.2688,151.2983,151.2196,151.2491,86927.0
2024-08-19 13:15:00,153.81,153.82,153.79,153.81,13516.0,151.2491,151.259,151.2295,151.2491,13516.0
2024-08-19 13:20:00,153.81,153.83,153.75,153.75,12338.0,151.2491,151.2688,151.1901,151.1901,12338.0
2024-08-19 13:25:00,153.74,153.75,153.7,153.71,12723.0,151.1803,151.1901,151.141,151.1508,12723.0
2024-08-19 13:30:00,153.72,153.73,153.6,153.63,15039.0,151.1606,151.1705,151.0426,151.0721,15039.0
2024-08-19 13:35:00,153.62,153.68,153.59,153.68,12196.0,151.0623,151.1213,151.0328,151.1213,12196.0
2024-08-19 13:40:00,153.67,153.73,153.66,153.68,15721.0,151.1115,151.1705,151.1016,151.1213,15721.0
2024-08-19 13:45:00,153.67,153.7,153.65,153.69,23699.0,151.1115,151.141,151.0918,151.1311,23699.0
2024-08-19 13:50:00,153.69,153.69,153.65,153.69,12073.0,151.1311,151.1311,151.0918,151.1311,12073.0
2024-08-19 13:55:00,153.69,153.71,153.67,153.7,13900.0,151.1311,151.1508,151.1115,151.141,13900.0
2024-08-19 14:00:00,153.69,153.72,153.67,153.69,27744.0,151.1311,151.1606,151.1115,151.1311,27744.0
2024-08-19 14:05:00,153.69,153.7,153.61,153.62,27084.0,151.1311,151.141,151.0525,151.0623,27084.0
2024-08-19 14:10:00,153.62,153.62,153.58,153.6,22510.0,151.0623,151.0623,151.023,151.0426,22510.0
2024-08-19 14:15:00,153.6,153.6,153.48,153.5,22918.0,151.0426,151.0426,150.9246,150.9443,22918.0
2024-08-19 14:20:00,153.5,153.54,153.46,153.53,43208.0,150.9443,150.9836,150.905,150.9738,43208.0
2024-08-19 14:25:00,153.52,153.53,153.44,153.44,15778.0,150.964,150.9738,150.8853,150.8853,15778.0
2024-08-19 14:30:00,153.45,153.52,153.45,153.51,23066.0,150.8951,150.964,150.8951,150.9541,23066.0
2024-08-19 14:35:00,153.5,153.59,153.5,153.56,24731.0,150.9443,151.0328,150.9443,151.0033,24731.0
2024-08-19 14:40:00,153.56,153.73,153.56,153.72,28690.0,151.0033,151.1705,151.0033,151.1606,28690.0
2024-08-19 14:45:00,153.72,153.73,153.67,153.71,26457.0,151.1606,151.1705,151.1115,151.1508,26457.0
2024-08-19 14:50:00,153.7,153.71,153.65,153.66,47465.0,151.141,151.1508,151.0918,151.1016,47465.0
2024-08-19 14:55:00,153.67,153.69,153.64,153.66,40144.0,151.1115,151.1311,151.082,151.1016,40144.0
2024-08-19 15:00:00,153.65,153.65,153.57,153.59,56984.0,151.0918,151.0918,151.0131,151.0328,56984.0
2024-08-19 15:05:00,153.59,153.69,153.58,153.64,50456.0,151.0328,151.1311,151.023,151.082,50456.0
2024-08-19 15:10:00,153.64,153.64,153.59,153.61,31093.0,151.082,151.082,151.0328,151.0525,31093.0
2024-08-19 15:15:00,153.61,153.67,153.59,153.66,24417.0,151.0525,151.1115,151.0328,151.1016,24417.0
2024-08-19 15:20:00,153.67,153.67,153.61,153.65,21433.0,151.1115,151.1115,151.0525,151.0918,21433.0
2024-08-19 15:25:00,153.65,153.71,153.62,153.65,21219.0,151.0918,151.1508,151.0623,151.0918,21219.0
2024-08-19 15:30:00,153.64,153.67,153.62,153.62,25512.0,151.082,151.1115,151.0623,151.0623,25512.0
2024-08-19 15:35:00,153.62,153.68,153.62,153.67,23481.0,151.0623,151.1213,151.0623,151.1115,23481.0
2024-08-19 15:40:00,153.67,153.78,153.66,153.78,62947.0,151.1115,151.2196,151.1016,151.2196,62947.0
2024-08-19 15:45:00,153.77,153.8,153.75,153.76,42022.0,151.2098,151.2393,151.1901,151.2,42022.0
2024-08-19 15:50:00,153.76,153.8,153.58,153.74,150401.0,151.2,151.2393,151.023,151.1803,150401.0
2024-08-19 15:55:00,153.75,153.83,153.65,153.81,428105.0,151.1901,151.2688,151.0918,151.2491,428105.0
2024-08-20 09:30:00,154.21,154.52,154.05,154.38,224967.0,151.6425,151.9473,151.4851,151.8097,224967.0
2024-08-20 09:35:00,154.36,154.81,154.32,154.72,118744.0,151.79,152.2325,151.7507,152.144,118744.0
2024-08-20 09:40:00,154.72,155.03,154.71,155.02,126988.0,152.144,152.4488,152.1342,152.439,126988.0
2024-08-20 09:45:00,155.02,155.16,154.99,155.06,464144.0,152.439,152.5767,152.4095,152.4783,464144.0
2024-08-20 09:50:00,155.06,155.16,154.9,154.94,233547.0,152.4783,152.5767,152.321,152.3603,233547.0
2024-08-20 09:55:00,154.93,155.04,154.91,155.04,52785.0,152.3505,152.4587,152.3308,152.4587,52785.0
2024-08-20 10:00:00,155.05,155.21,154.9,154.92,93551.0,152.4685,152.6258,152.321,152.3407,93551.0
2024-08-20 10:05:00,154.9,154.9,154.75,154.87,49347.0,152.321,152.321,152.1735,152.2915,49347.0
2024-08-20 10:10:00,154.87,154.88,154.62,154.62,120589.0,152.2915,152.3013,152.0457,152.0457,120589.0
2024-08-20 10:15:00,154.62,154.73,154.5,154.68,45815.0,152.0457,152.1538,151.9277,152.1047,45815.0
2024-08-20 10:20:00,154.67,154.74,154.58,154.65,35434.0,152.0948,152.1637,152.0063,152.0752,35434.0
2024-08-20 10:25:00,154.64,154.89,154.62,154.81,75075.0,152.0653,152.3112,152.0457,152.2325,75075.0
2024-08-20 10:30:00,154.81,154.91,154.79,154.8,52977.0,152.2325,152.3308,152.2128,152.2227,52977.0
2024-08-20 10:35:00,154.78,154.79,154.62,154.7,25377.0,152.203,152.2128,152.0457,152.1243,25377.0
2024-08-20 10:40:00,154.71,154.91,154.71,154.85,48810.0,152.1342,152.3308,152.1342,152.2718,48810.0
2024-08-20 10:45:00,154.85,154.92,154.8,154.81,57349.0,152.2718,152.3407,152.2227,152.2325,57349.0
2024-08-20 10:50:00,154.81,154.94,154.79,154.9,30268.0,152.2325,152.3603,152.2128,152.321,30268.0
2024-08-20 10:55:00,154.91,154.94,154.82,154.82,38838.0,152.3308,152.3603,152.2423,152.2423,38838.0
2024-08-20 11:00:00,154.8,154.82,154.73,154.76,72168.0,152.2227,152.2423,152.1538,152.1833,72168.0
2024-08-20 11:05:00,154.74,154.8,154.74,154.77,21551.0,152.1637,152.2227,152.1637,152.1932,21551.0
2024-08-20 11:10:00,154.77,154.78,154.59,154.6,32240.0,152.1932,152.203,152.0162,152.026,32240.0
2024-08-20 11:15:00,154.6,154.66,154.57,154.63,19840.0,152.026,152.085,151.9965,152.0555,19840.0
2024-08-20 11:20:00,154.6,154.69,154.58,154.67,16991.0,152.026,152.1145,152.0063,152.0948,16991.0
2024-08-20 11:25:00,154.66,154.69,154.57,154.59,63040.0,152.085,152.1145,151.9965,152.0162,63040.0
2024-08-20 11:30:00,154.57,154.6,154.49,154.49,43330.0,151.9965,152.026,151.9178,151.9178,43330.0
2024-08-20 11:35:00,154.49,154.5,154.37,154.45,27459.0,151.9178,151.9277,151.7998,151.8785,27459.0
2024-08-20 11:40:00,154.45,154.53,154.45,154.5,13795.0,151.8785,151.9572,151.8785,151.9277,13795.0
2024-08-20 11:45:00,154.49,154.57,154.48,154.56,21062.0,151.9178,151.9965,151.908,151.9867,21062.0
2024-08-20 11:50:00,154.56,154.67,154.51,154.67,11639.0,151.9867,152.0948,151.9375,152.0948,11639.0
2024-08-20 11:55:00,154.65,154.7,154.63,154.65,24806.0,152.0752,152.1243,152.0555,152.0752,24806.0
2024-08-20 12:00:00,154.66,154.67,154.56,154.6,21126.0,152.085,152.0948,151.9867,152.026,21126.0
2024-08-20 12:05:00,154.59,154.66,154.57,154.66,18780.0,152.0162,152.085,151.9965,152.085,18780.0
2024-08-20 12:10:00,154.67,154.68,154.57,154.58,24216.0,152.0948,152.1047,151.9965,152.0063,24216.0
2024-08-20 12:15:00,154.56,154.56,154.43,154.46,25628.0,151.9867,151.9867,151.8588,151.8883,25628.0
2024-08-20 12:20:00,154.46,154.51,154.42,154.43,31696.0,151.8883,151.9375,151.849,151.8588,31696.0
2024-08-20 12:25:00,154.42,154.59,154.42,154.56,13635.0,151.849,152.0162,151.849,151.9867,13635.0
2024-08-20 12:30:00,154.54,154.54,154.46,154.49,27249.0,151.967,151.967,151.8883,151.9178,27249.0
2024-08-20 12:35:00,154.49,154.59,154.47,154.57,23423.0,151.9178,152.0162,151.8982,151.9965,23423.0
2024-08-20 12:40:00,154.56,154.57,154.41,154.41,19159.0,151.9867,151.9965,151.8392,151.8392,19159.0
2024-08-20 12:45:00,154.41,154.42,154.37,154.39,14916.0,151.8392,151.849,151.7998,151.8195,14916.0
2024-08-20 12:50:00,154.38,154.43,154.37,154.43,14368.0,151.8097,151.8588,151.7998,151.8588,14368.0
2024-08-20 12:55:00,154.43,154.43,154.31,154.33,93460.0,151.8588,151.8588,151.7408,151.7605,93460.0
2024-08-20 13:00:00,154.33,154.33,154.21,154.24,37418.0,151.7605,151.7605,151.6425,151.672,37418.0
2024-08-20 13:05:00,154.23,154.34,154.21,154.34,20971.0,151.6622,151.7703,151.6425,151.7703,20971.0
2024-08-20 13:10:00,154.34,154.37,154.31,154.33,10794.0,151.7703,151.7998,151.7408,151.7605,10794.0
2024-08-20 13:15:00,154.33,154.35,154.3,154.33,15232.0,151.7605,151.7802,151.731,151.7605,15232.0
2024-08-20 13:20:00,154.33,154.33,154.27,154.28,10049.0,151.7605,151.7605,151.7015,151.7113,10049.0
2024-08-20 13:25:00,154.27,154.3,154.25,154.27,17027.0,151.7015,151.731,151.6818,151.7015,17027.0
2024-08-20 13:30:00,154.27,154.3,154.23,154.24,11438.0,151.7015,151.731,151.6622,151.672,11438.0
2024-08-20 13:35:00,154.24,154.24,154.11,154.18,7216.0,151.672,151.672,151.5442,151.613,7216.0
2024-08-20 13:40:00,154.18,154.23,154.16,154.23,15139.0,151.613,151.6622,151.5933,151.6622,15139.0
2024-08-20 13:45:00,154.22,154.33,154.2,154.29,11997.0,151.6523,151.7605,151.6327,151.7212,11997.0
2024-08-20 13:50:00,154.29,154.39,154.29,154.37,41062.0,151.7212,151.8195,151.7212,151.7998,41062.0
2024-08-20 13:55:00,154.36,154.43,154.33,154.42,42691.0,151.79,151.8588,151.7605,151.849,42691.0
2024-08-20 14:00:00,154.42,154.49,154.4,154.46,14386.0,151.849,151.9178,151.8293,151.8883,14386.0
2024-08-20 14:05:00,154.46,154.48,154.41,154.42,13188.0,151.8883,151.908,151.8392,151.849,13188.0
2024-08-20 14:10:00,154.41,154.48,154.37,154.43,20856.0,151.8392,151.908,151.7998,151.8588,20856.0
2024-08-20 14:15:00,154.44,154.52,154.44,154.52,12441.0,151.8687,151.9473,151.8687,151.9473,12441.0
2024-08-20 14:20:00,154.53,154.6,154.5,154.58,31359.0,151.9572,152.026,151.9277,152.0063,31359.0
2024-08-20 14:25:00,154.58,154.6,154.53,154.56,19500.0,152.0063,152.026,151.9572,151.9867,19500.0
2024-08-20 14:30:00,154.56,154.59,154.48,154.49,22439.0,151.9867,152.0162,151.908,151.9178,22439.0
2024-08-20 14:35:00,154.49,154.53,154.48,154.49,10898.0,151.9178,151.9572,151.908,151.9178,10898.0
2024-08-20 14:40:00,154.49,154.52,154.42,154.43,13172.0,151.9178,151.9473,151.849,151.8588,13172.0
2024-08-20 14:45:00,154.43,154.44,154.38,154.41,23472.0,151.8588,151.8687,151.8097,151.8392,23472.0
2024-08-20 14:50:00,154.41,154.45,154.37,154.42,9446.0,151.8392,151.8785,151.7998,151.849,9446.0
2024-08-20 14:55:00,154.41,154.41,154.35,154.36,12895.0,151.8392,151.8392,151.7802,151.79,12895.0
2024-08-20 15:00:00,154.35,154.36,154.3,154.31,9480.0,151.7802,151.79,151.731,151.7408,9480.0
2024-08-20 15:05:00,154.3,154.33,154.29,154.31,13212.0,151.731,151.7605,151.7212,151.7408,13212.0
2024-08-20 15:10:00,154.3,154.33,154.25,154.28,37002.0,151.731,151.7605,151.6818,151.7113,37002.0
2024-08-20 15:15:00,154.28,154.34,154.24,154.32,25124.0,151.7113,151.7703,151.672,151.7507,25124.0
2024-08-20 15:20:00,154.33,154.37,154.3,154.36,22702.0,151.7605,151.7998,151.731,151.79,22702.0
2024-08-20 15:25:00,154.35,154.38,154.3,154.31,50587.0,151.7802,151.8097,151.731,151.7408,50587.0
2024-08-20 15:30:00,154.31,154.4,154.31,154.39,102122.0,151.7408,151.8293,151.7408,151.8195,102122.0
2024-08-20 15:35:00,154.39,154.4,154.32,154.33,49947.0,151.8195,151.8293,151.7507,151.7605,49947.0
2024-08-20 15:40:00,154.34,154.35,154.24,154.25,44771.0,151.7703,151.7802,151.672,151.6818,44771.0
2024-08-20 15:45:00,154.25,154.34,154.25,154.32,65863.0,151.6818,151.7703,151.6818,151.7507,65863.0
2024-08-20 15:50:00,154.33,154.47,154.27,154.44,138635.0,151.7605,151.8982,151.7015,151.8687,138635.0
2024-08-20 15:55:00,154.43,154.49,154.37,154.41,270866.0,151.8588,151.9178,151.7998,151.8392,270866.0
2024-08-21 09:30:00,154.74,154.87,154.46,154.83,206570.0,152.1637,152.2915,151.8883,152.2522,206570.0
2024-08-21 09:35:00,154.83,155.0,154.75,155.0,84861.0,152.2522,152.4193,152.1735,152.4193,84861.0
2024-08-21 09:40:00,154.97,155.08,154.8,154.81,47749.0,152.3898,152.498,152.2227,152.2325,47749.0
2024-08-21 09:45:00,154.81,154.91,154.75,154.82,57220.0,152.2325,152.3308,152.1735,152.2423,57220.0
2024-08-21 09:50:00,154.79,154.84,154.68,154.7,60738.0,152.2128,152.262,152.1047,152.1243,60738.0
2024-08-21 09:55:00,154.71,154.78,154.67,154.75,73284.0,152.1342,152.203,152.0948,152.1735,73284.0
2024-08-21 10:00:00,154.76,154.79,154.55,154.56,137482.0,152.1833,152.2128,151.9768,151.9867,137482.0
2024-08-21 10:05:00,154.6,154.6,154.48,154.48,45371.0,152.026,152.026,151.908,151.908,45371.0
2024-08-21 10:10:00,154.51,154.55,154.3,154.32,47154.0,151.9375,151.9768,151.731,151.7507,47154.0
2024-08-21 10:15:00,154.31,154.37,154.19,154.37,79576.0,151.7408,151.7998,151.6228,151.7998,79576.0
2024-08-21 10:20:00,154.37,154.5,154.36,154.45,33003.0,151.7998,151.9277,151.79,151.8785,33003.0
2024-08-21 10:25:00,154.45,154.48,154.37,154.39,38352.0,151.8785,151.908,151.7998,151.8195,38352.0
2024-08-21 10:30:00,154.4,154.44,154.31,154.42,29999.0,151.8293,151.8687,151.7408,151.849,29999.0
2024-08-21 10:35:00,154.42,154.62,154.4,154.61,64941.0,151.849,152.0457,151.8293,152.0358,64941.0
2024-08-21 10:40:00,154.6,154.65,154.59,154.61,25113.0,152.026,152.0752,152.0162,152.0358,25113.0
2024-08-21 10:45:00,154.59,154.63,154.4,154.41,36986.0,152.0162,152.0555,151.8293,151.8392,36986.0
2024-08-21 10:50:00,154.41,154.42,154.13,154.15,130842.0,151.8392,151.849,151.5638,151.5835,130842.0
2024-08-21 10:55:00,154.14,154.29,154.14,154.27,20560.0,151.5737,151.7212,151.5737,151.7015,20560.0
2024-08-21 11:00:00,154.26,154.3,154.16,154.3,39468.0,151.6917,151.731,151.5933,151.731,39468.0
2024-08-21 11:05:00,154.31,154.41,154.31,154.36,15838.0,151.7408,151.8392,151.7408,151.79,15838.0
2024-08-21 11:10:00,154.37,154.58,154.36,154.57,19423.0,151.7998,152.0063,151.79,151.9965,19423.0
2024-08-21 11:15:00,154.56,154.63,154.53,154.6,22334.0,151.9867,152.0555,151.9572,152.026,22334.0
2024-08-21 11:20:00,154.61,154.65,154.56,154.62,24162.0,152.0358,152.0752,151.9867,152.0457,24162.0
2024-08-21 11:25:00,154.62,154.68,154.61,154.64,118698.0,152.0457,152.1047,152.0358,152.0653,118698.0
2024-08-21 11:30:00,154.64,154.66,154.59,154.63,9676.0,152.0653,152.085,152.0162,152.0555,9676.0
2024-08-21 11:35:00,154.64,154.7,154.63,154.67,41882.0,152.0653,152.1243,152.0555,152.0948,41882.0
2024-08-21 11:40:00,154.67,154.73,154.67,154.69,24019.0,152.0948,152.1538,152.0948,152.1145,24019.0
2024-08-21 11:45:00,154.69,154.75,154.54,154.54,62520.0,152.1145,152.1735,151.967,151.967,62520.0
2024-08-21 11:50:00,154.53,154.55,154.46,154.46,22144.0,151.9572,151.9768,151.8883,151.8883,22144.0
2024-08-21 11:55:00,154.46,154.46,154.39,154.43,8274.0,151.8883,151.8883,151.8195,151.8588,8274.0
2024-08-21 12:00:00,154.43,154.45,154.36,154.43,30298.0,151.8588,151.8785,151.79,151.8588,30298.0
2024-08-21 12:05:00,154.44,154.49,154.43,154.47,17356.0,151.8687,151.9178,151.8588,151.8982,17356.0
2024-08-21 12:10:00,154.47,154.51,154.42,154.46,35154.0,151.8982,151.9375,151.849,151.8883,35154.0
2024-08-21 12:15:00,154.44,154.46,154.39,154.45,159158.0,151.8687,151.8883,151.8195,151.8785,159158.0
2024-08-21 12:20:00,154.46,154.53,154.44,154.51,25817.0,151.8883,151.9572,151.8687,151.9375,25817.0
2024-08-21 12:25:00,154.51,154.57,154.5,154.53,60379.0,151.9375,151.9965,151.9277,151.9572,60379.0
2024-08-21 12:30:00,154.53,154.62,154.51,154.62,34099.0,151.9572,152.0457,151.9375,152.0457,34099.0
2024-08-21 12:35:00,154.61,154.66,154.59,154.64,36925.0,152.0358,152.085,152.0162,152.0653,36925.0
2024-08-21 12:40:00,154.64,154.68,154.62,154.68,44253.0,152.0653,152.1047,152.0457,152.1047,44253.0
2024-08-21 12:45:00,154.67,154.73,154.66,154.72,50497.0,152.0948,152.1538,152.085,152.144,50497.0
2024-08-21 12:50:00,154.72,154.75,154.67,154.73,64289.0,152.144,152.1735,152.0948,152.1538,64289.0
2024-08-21 12:55:00,154.74,154.79,154.72,154.76,15311.0,152.1637,152.2128,152.144,152.1833,15311.0
2024-08-21 13:00:00,154.76,154.8,154.75,154.8,13080.0,152.1833,152.2227,152.1735,152.2227,13080.0
2024-08-21 13:05:00,154.78,154.79,154.75,154.76,28477.0,152.203,152.2128,152.1735,152.1833,28477.0
2024-08-21 13:10:00,154.76,154.85,154.76,154.81,21873.0,152.1833,152.2718,152.1833,152.2325,21873.0
2024-08-21 13:15:00,154.82,154.91,154.81,154.91,17207.0,152.2423,152.3308,152.2325,152.3308,17207.0
2024-08-21 13:20:00,154.91,154.95,154.86,154.87,23803.0,152.3308,152.3702,152.2817,152.2915,23803.0
2024-08-21 13:25:00,154.87,154.9,154.85,154.85,25264.0,152.2915,152.321,152.2718,152.2718,25264.0
2024-08-21 13:30:00,154.85,154.91,154.83,154.89,14577.0,152.2718,152.3308,152.2522,152.3112,14577.0
2024-08-21 13:35:00,154.88,154.88,154.85,154.86,19639.0,152.3013,152.3013,152.2718,152.2817,19639.0
2024-08-21 13:40:00,154.84,154.84,154.75,154.8,196932.0,152.262,152.262,152.1735,152.2227,196932.0
2024-08-21 13:45:00,154.81,154.85,154.81,154.83,21466.0,152.2325,152.2718,152.2325,152.2522,21466.0
2024-08-21 13:50:00,154.83,154.88,154.83,154.85,15821.0,152.2522,152.3013,152.2522,152.2718,15821.0
2024-08-21 13:55:00,154.84,154.86,154.79,154.79,19713.0,152.262,152.2817,152.2128,152.2128,19713.0
2024-08-21 14:00:00,154.8,154.89,154.76,154.87,38171.0,152.2227,152.3112,152.1833,152.2915,38171.0
2024-08-21 14:05:00,154.84,154.88,154.8,154.82,32534.0,152.262,152.3013,152.2227,152.2423,32534.0
2024-08-21 14:10:00,154.84,154.9,154.82,154.88,9867.0,152.262,152.321,152.2423,152.3013,9867.0
2024-08-21 14:15:00,154.88,154.89,154.81,154.87,191119.0,152.3013,152.3112,152.2325,152.2915,191119.0
2024-08-21 14:20:00,154.86,154.88,154.82,154.87,16325.0,152.2817,152.3013,152.2423,152.2915,16325.0
2024-08-21 14:25:00,154.87,154.91,154.83,154.91,16370.0,152.2915,152.3308,152.2522,152.3308,16370.0
2024-08-21 14:30:00,154.91,154.99,154.91,154.97,45454.0,152.3308,152.4095,152.3308,152.3898,45454.0
2024-08-21 14:35:00,154.97,154.97,154.74,154.78,27807.0,152.3898,152.3898,152.1637,152.203,27807.0
2024-08-21 14:40:00,154.8,154.8,154.73,154.77,21650.0,152.2227,152.2227,152.1538,152.1932,21650.0
2024-08-21 14:45:00,154.77,154.77,154.71,154.74,16277.0,152.1932,152.1932,152.1342,152.1637,16277.0
2024-08-21 14:50:00,154.73,154.79,154.72,154.76,15368.0,152.1538,152.2128,152.144,152.1833,15368.0
2024-08-21 14:55:00,154.75,154.79,154.73,154.75,19739.0,152.1735,152.2128,152.1538,152.1735,19739.0
2024-08-21 15:00:00,154.75,154.78,154.66,154.68,25973.0,152.1735,152.203,152.085,152.1047,25973.0
2024-08-21 15:05:00,154.68,154.68,154.57,154.61,40865.0,152.1047,152.1047,151.9965,152.0358,40865.0
2024-08-21 15:10:00,154.61,154.66,154.59,154.61,32992.0,152.0358,152.085,152.0162,152.0358,32992.0
2024-08-21 15:15:00,154.61,154.62,154.58,154.61,79419.0,152.0358,152.0457,152.0063,152.0358,79419.0
2024-08-21 15:20:00,154.61,154.61,154.51,154.59,27083.0,152.0358,152.0358,151.9375,152.0162,27083.0
2024-08-21 15:25:00,154.58,154.73,154.57,154.71,204103.0,152.0063,152.1538,151.9965,152.1342,204103.0
2024-08-21 15:30:00,154.69,154.69,154.58,154.63,48753.0,152.1145,152.1145,152.0063,152.0555,48753.0
2024-08-21 15:35:00,154.62,154.63,154.57,154.62,30185.0,152.0457,152.0555,151.9965,152.0457,30185.0
2024-08-21 15:40:00,154.63,154.65,154.59,154.62,59912.0,152.0555,152.0752,152.0162,152.0457,59912.0
2024-08-21 15:45:00,154.62,154.63,154.54,154.61,58312.0,152.0457,152.0555,151.967,152.0358,58312.0
2024-08-21 15:50:00,154.61,154.79,154.58,154.75,153664.0,152.0358,152.2128,152.0063,152.1735,153664.0
2024-08-21 15:55:00,154.77,154.83,154.66,154.69,329336.0,152.1932,152.2522,152.085,152.1145,329336.0
2024-08-22 09:30:00,155.2,155.32,155.08,155.23,201825.0,152.616,152.734,152.498,152.6455,201825.0
2024-08-22 09:35:00,155.23,155.3,155.07,155.08,74445.0,152.6455,152.7143,152.4882,152.498,74445.0
2024-08-22 09:40:00,155.09,155.3,155.09,155.27,26562.0,152.5078,152.7143,152.5078,152.6848,26562.0
2024-08-22 09:45:00,155.27,155.35,155.03,155.05,95719.0,152.6848,152.7635,152.4488,152.4685,95719.0
2024-08-22 09:50:00,155.04,155.07,154.87,155.0,42647.0,152.4587,152.4882,152.2915,152.4193,42647.0
2024-08-22 09:55:00,155.0,155.1,154.9,154.91,37436.0,152.4193,152.5177,152.321,152.3308,37436.0
2024-08-22 10:00:00,154.91,155.16,154.9,155.07,44849.0,152.3308,152.5767,152.321,152.4882,44849.0
2024-08-22 10:05:00,155.06,155.09,154.84,154.89,28907.0,152.4783,152.5078,152.262,152.3112,28907.0
2024-08-22 10:10:00,154.9,154.92,154.66,154.83,45014.0,152.321,152.3407,152.085,152.2522,45014.0
2024-08-22 10:15:00,154.84,154.97,154.8,154.93,30658.0,152.262,152.3898,152.2227,152.3505,30658.0
2024-08-22 10:20:00,154.93,154.97,154.82,154.84,31084.0,152.3505,152.3898,152.2423,152.262,31084.0
2024-08-22 10:25:00,154.85,154.93,154.69,154.7,23990.0,152.2718,152.3505,152.1145,152.1243,23990.0
2024-08-22 10:30:00,154.72,154.77,154.58,154.77,26650.0,152.144,152.1932,152.0063,152.1932,26650.0
2024-08-22 10:35:00,154.77,154.87,154.74,154.84,27451.0,152.1932,152.2915,152.1637,152.262,27451.0
2024-08-22 10:40:00,154.82,154.87,154.78,154.8,23479.0,152.2423,152.2915,152.203,152.2227,23479.0
2024-08-22 10:45:00,154.81,154.82,154.66,154.67,35498.0,152.2325,152.2423,152.085,152.0948,35498.0
2024-08-22 10:50:00,154.68,154.78,154.66,154.76,29461.0,152.1047,152.203,152.085,152.1833,29461.0
2024-08-22 10:55:00,154.76,154.77,154.65,154.66,19667.0,152.1833,152.1932,152.0752,152.085,19667.0
2024-08-22 11:00:00,154.67,154.76,154.65,154.7,20362.0,152.0948,152.1833,152.0752,152.1243,20362.0
2024-08-22 11:05:00,154.69,154.75,154.57,154.61,28928.0,152.1145,152.1735,151.9965,152.0358,28928.0
2024-08-22 11:10:00,154.6,154.66,154.57,154.58,25912.0,152.026,152.085,151.9965,152.0063,25912.0
2024-08-22 11:15:00,154.56,154.59,154.44,154.45,29652.0,151.9867,152.0162,151.8687,151.8785,29652.0
2024-08-22 11:20:00,154.44,154.45,154.35,154.4,38401.0,151.8687,151.8785,151.7802,151.8293,38401.0
2024-08-22 11:25:00,154.4,154.41,154.34,154.35,29087.0,151.8293,151.8392,151.7703,151.7802,29087.0
2024-08-22 11:30:00,154.34,154.46,154.32,154.44,72091.0,151.7703,151.8883,151.7507,151.8687,72091.0
2024-08-22 11:35:00,154.44,154.59,154.42,154.55,101197.0,151.8687,152.0162,151.849,151.9768,101197.0
2024-08-22 11:40:00,154.55,154.59,154.48,154.53,59277.0,151.9768,152.0162,151.908,151.9572,59277.0
2024-08-22 11:45:00,154.53,154.56,154.31,154.37,64653.0,151.9572,151.9867,151.7408,151.7998,64653.0
2024-08-22 11:50:00,154.38,154.46,154.38,154.41,36235.0,151.8097,151.8883,151.8097,151.8392,36235.0
2024-08-22 11:55:00,154.4,154.48,154.4,154.43,31787.0,151.8293,151.908,151.8293,151.8588,31787.0
2024-08-22 12:00:00,154.42,154.57,154.4,154.54,47433.0,151.849,151.9965,151.8293,151.967,47433.0
2024-08-22 12:05:00,154.54,154.55,154.49,154.55,34114.0,151.967,151.9768,151.9178,151.9768,34114.0
2024-08-22 12:10:00,154.56,154.6,154.54,154.58,23565.0,151.9867,152.026,151.967,152.0063,23565.0
2024-08-22 12:15:00,154.59,154.7,154.58,154.7,17984.0,152.0162,152.1243,152.0063,152.1243,17984.0
2024-08-22 12:20:00,154.71,154.78,154.67,154.71,32256.0,152.1342,152.203,152.0948,152.1342,32256.0
2024-08-22 12:25:00,154.72,154.78,154.71,154.73,19551.0,152.144,152.203,152.1342,152.1538,19551.0
2024-08-22 12:30:00,154.72,154.79,154.7,154.77,52154.0,152.144,152.2128,152.1243,152.1932,52154.0
2024-08-22 12:35:00,154.77,154.78,154.7,154.7,34673.0,152.1932,152.203,152.1243,152.1243,34673.0
2024-08-22 12:40:00,154.71,154.74,154.64,154.64,21687.0,152.1342,152.1637,152.0653,152.0653,21687.0
2024-08-22 12:45:00,154.66,154.67,154.54,154.58,22532.0,152.085,152.0948,151.967,152.0063,22532.0
2024-08-22 12:50:00,154.58,154.6,154.35,154.35,123270.0,152.0063,152.026,151.7802,151.7802,123270.0
2024-08-22 12:55:00,154.35,154.35,154.24,154.27,40609.0,151.7802,151.7802,151.672,151.7015,40609.0
2024-08-22 13:00:00,154.27,154.28,154.16,154.22,17753.0,151.7015,151.7113,151.5933,151.6523,17753.0
2024-08-22 13:05:00,154.19,154.28,154.13,154.28,62419.0,151.6228,151.7113,151.5638,151.7113,62419.0
2024-08-22 13:10:00,154.27,154.43,154.22,154.24,60534.0,151.7015,151.8588,151.6523,151.672,60534.0
2024-08-22 13:15:00,154.25,154.41,154.24,154.38,21518.0,151.6818,151.8392,151.672,151.8097,21518.0
2024-08-22 13:20:00,154.38,154.42,154.35,154.39,22131.0,151.8097,151.849,151.7802,151.8195,22131.0
2024-08-22 13:25:00,154.39,154.39,154.25,154.25,17655.0,151.8195,151.8195,151.6818,151.6818,17655.0
2024-08-22 13:30:00,154.25,154.27,154.05,154.2,53144.0,151.6818,151.7015,151.4851,151.6327,53144.0
2024-08-22 13:35:00,154.2,154.36,154.16,154.32,73629.0,151.6327,151.79,151.5933,151.7507,73629.0
2024-08-22 13:40:00,154.32,154.4,154.29,154.35,38321.0,151.7507,151.8293,151.7212,151.7802,38321.0
2024-08-22 13:45:00,154.35,154.38,154.24,154.24,38487.0,151.7802,151.8097,151.672,151.672,38487.0
2024-08-22 13:50:00,154.25,154.29,154.13,154.14,36096.0,151.6818,151.7212,151.5638,151.5737,36096.0
2024-08-22 13:55:00,154.15,154.15,153.98,154.04,36875.0,151.5835,151.5835,151.4163,151.4753,36875.0
2024-08-22 14:00:00,154.05,154.11,154.03,154.11,35158.0,151.4851,151.5442,151.4655,151.5442,35158.0
2024-08-22 14:05:00,154.1,154.24,154.08,154.24,74068.0,151.5343,151.672,151.5147,151.672,74068.0
2024-08-22 14:10:00,154.24,154.34,154.22,154.34,34541.0,151.672,151.7703,151.6523,151.7703,34541.0
2024-08-22 14:15:00,154.35,154.46,154.3,154.46,45857.0,151.7802,151.8883,151.731,151.8883,45857.0
2024-08-22 14:20:00,154.46,154.47,154.32,154.35,37498.0,151.8883,151.8982,151.7507,151.7802,37498.0
2024-08-22 14:25:00,154.35,154.41,154.27,154.39,39079.0,151.7802,151.8392,151.7015,151.8195,39079.0
2024-08-22 14:30:00,154.39,154.49,154.31,154.44,30101.0,151.8195,151.9178,151.7408,151.8687,30101.0
2024-08-22 14:35:00,154.44,154.47,154.4,154.4,31171.0,151.8687,151.8982,151.8293,151.8293,31171.0
2024-08-22 14:40:00,154.38,154.42,154.35,154.4,25158.0,151.8097,151.849,151.7802,151.8293,25158.0
2024-08-22 14:45:00,154.4,154.45,154.33,154.34,21060.0,151.8293,151.8785,151.7605,151.7703,21060.0
2024-08-22 14:50:00,154.35,154.4,154.31,154.35,94625.0,151.7802,151.8293,151.7408,151.7802,94625.0
2024-08-22 14:55:00,154.35,154.39,154.25,154.28,32707.0,151.7802,151.8195,151.6818,151.7113,32707.0
2024-08-22 15:00:00,154.27,154.41,154.27,154.34,36594.0,151.7015,151.8392,151.7015,151.7703,36594.0
2024-08-22 15:05:00,154.33,154.38,154.29,154.34,31968.0,151.7605,151.8097,151.7212,151.7703,31968.0
2024-08-22 15:10:00,154.36,154.44,154.35,154.43,44396.0,151.79,151.8687,151.7802,151.8588,44396.0
2024-08-22 15:15:00,154.43,154.49,154.39,154.43,132009.0,151.8588,151.9178,151.8195,151.8588,132009.0
2024-08-22 15:20:00,154.43,154.44,154.33,154.37,38924.0,151.8588,151.8687,151.7605,151.7998,38924.0
2024-08-22 15:25:00,154.37,154.51,154.35,154.5,73081.0,151.7998,151.9375,151.7802,151.9277,73081.0
2024-08-22 15:30:00,154.51,154.65,154.51,154.63,70020.0,151.9375,152.0752,151.9375,152.0555,70020.0
2024-08-22 15:35:00,154.63,154.63,154.5,154.51,64578.0,152.0555,152.0555,151.9277,151.9375,64578.0
2024-08-22 15:40:00,154.49,154.58,154.44,154.55,37226.0,151.9178,152.0063,151.8687,151.9768,37226.0
2024-08-22 15:45:00,154.54,154.66,154.53,154.65,68187.0,151.967,152.085,151.9572,152.0752,68187.0
2024-08-22 15:50:00,154.66,154.73,154.34,154.46,128971.0,152.085,152.1538,151.7703,151.8883,128971.0
2024-08-22 15:55:00,154.46,154.81,154.46,154.8,426435.0,151.8883,152.2325,151.8883,152.2227,426435.0
2024-08-23 09:30:00,155.19,155.32,155.0,155.09,146255.0,152.6062,152.734,152.4193,152.5078,146255.0
2024-08-23 09:35:00,155.09,155.18,154.93,154.93,66253.0,152.5078,152.5963,152.3505,152.3505,66253.0
2024-08-23 09:40:00,154.91,154.94,154.82,154.94,36610.0,152.3308,152.3603,152.2423,152.3603,36610.0
2024-08-23 09:45:00,154.96,155.07,154.93,154.96,25794.0,152.38,152.4882,152.3505,152.38,25794.0
2024-08-23 09:50:00,154.95,155.05,154.8,155.05,28905.0,152.3702,152.4685,152.2227,152.4685,28905.0
2024-08-23 09:55:00,155.05,155.12,155.02,155.07,49135.0,152.4685,152.5373,152.439,152.4882,49135.0
2024-08-23 10:00:00,155.09,155.44,155.09,155.33,80128.0,152.5078,152.852,152.5078,152.7438,80128.0
2024-08-23 10:05:00,155.32,155.42,155.24,155.42,36929.0,152.734,152.8323,152.6553,152.8323,36929.0
2024-08-23 10:10:00,155.41,155.51,155.36,155.36,74888.0,152.8225,152.9208,152.7733,152.7733,74888.0
2024-08-23 10:15:00,155.39,155.44,154.96,155.02,71061.0,152.8028,152.852,152.38,152.439,71061.0
2024-08-23 10:20:00,155.03,155.37,155.03,155.37,15024.0,152.4488,152.7832,152.4488,152.7832,15024.0
2024-08-23 10:25:00,155.36,155.44,155.2,155.35,23962.0,152.7733,152.852,152.616,152.7635,23962.0
2024-08-23 10:30:00,155.33,155.37,155.15,155.17,40220.0,152.7438,152.7832,152.5668,152.5865,40220.0
2024-08-23 10:35:00,155.16,155.2,155.1,155.12,33145.0,152.5767,152.616,152.5177,152.5373,33145.0
2024-08-23 10:40:00,155.12,155.17,155.01,155.16,26622.0,152.5373,152.5865,152.4292,152.5767,26622.0
2024-08-23 10:45:00,155.19,155.19,154.79,154.88,86790.0,152.6062,152.6062,152.2128,152.3013,86790.0
2024-08-23 10:50:00,154.87,155.07,154.85,155.07,101001.0,152.2915,152.4882,152.2718,152.4882,101001.0
2024-08-23 10:55:00,155.07,155.24,155.06,155.21,48235.0,152.4882,152.6553,152.4783,152.6258,48235.0
2024-08-23 11:00:00,155.2,155.2,155.09,155.13,23515.0,152.616,152.616,152.5078,152.5472,23515.0
2024-08-23 11:05:00,155.13,155.21,155.1,155.16,19401.0,152.5472,152.6258,152.5177,152.5767,19401.0
2024-08-23 11:10:00,155.18,155.32,155.07,155.31,45465.0,152.5963,152.734,152.4882,152.7242,45465.0
2024-08-23 11:15:00,155.32,155.48,155.3,155.39,20243.0,152.734,152.8913,152.7143,152.8028,20243.0
2024-08-23 11:20:00,155.4,155.4,155.28,155.36,31345.0,152.8127,152.8127,152.6947,152.7733,31345.0
2024-08-23 11:25:00,155.37,155.41,155.27,155.34,61102.0,152.7832,152.8225,152.6848,152.7537,61102.0
2024-08-23 11:30:00,155.36,155.37,155.31,155.33,14400.0,152.7733,152.7832,152.7242,152.7438,14400.0
2024-08-23 11:35:00,155.32,155.37,155.28,155.3,20055.0,152.734,152.7832,152.6947,152.7143,20055.0
2024-08-23 11:40:00,155.31,155.4,155.2,155.22,28878.0,152.7242,152.8127,152.616,152.6357,28878.0
2024-08-23 11:45:00,155.23,155.24,155.09,155.19,32668.0,152.6455,152.6553,152.5078,152.6062,32668.0
2024-08-23 11:50:00,155.18,155.18,155.06,155.11,65752.0,152.5963,152.5963,152.4783,152.5275,65752.0
2024-08-23 11:55:00,155.1,155.13,154.98,154.98,20284.0,152.5177,152.5472,152.3997,152.3997,20284.0
2024-08-23 12:00:00,154.98,155.0,154.84,154.9,62618.0,152.3997,152.4193,152.262,152.321,62618.0
2024-08-23 12:05:00,154.87,154.94,154.77,154.94,29210.0,152.2915,152.3603,152.1932,152.3603,29210.0
2024-08-23 12:10:00,154.94,154.97,154.88,154.93,30773.0,152.3603,152.3898,152.3013,152.3505,30773.0
2024-08-23 12:15:00,154.91,154.95,154.82,154.92,68465.0,152.3308,152.3702,152.2423,152.3407,68465.0
2024-08-23 12:20:00,154.93,154.95,154.87,154.88,48374.0,152.3505,152.3702,152.2915,152.3013,48374.0
2024-08-23 12:25:00,154.89,154.89,154.76,154.82,20542.0,152.3112,152.3112,152.1833,152.2423,20542.0
2024-08-23 12:30:00,154.85,154.9,154.83,154.89,19047.0,152.2718,152.321,152.2522,152.3112,19047.0
2024-08-23 12:35:00,154.89,154.96,154.87,154.87,21562.0,152.3112,152.38,152.2915,152.2915,21562.0
2024-08-23 12:40:00,154.86,154.88,154.66,154.71,43645.0,152.2817,152.3013,152.085,152.1342,43645.0
2024-08-23 12:45:00,154.71,154.76,154.64,154.72,24870.0,152.1342,152.1833,152.0653,152.144,24870.0
2024-08-23 12:50:00,154.72,154.86,154.72,154.83,26956.0,152.144,152.2817,152.144,152.2522,26956.0
2024-08-23 12:55:00,154.84,154.99,154.84,154.92,13715.0,152.262,152.4095,152.262,152.3407,13715.0
2024-08-23 13:00:00,154.92,154.94,154.88,154.9,18314.0,152.3407,152.3603,152.3013,152.321,18314.0
2024-08-23 13:05:00,154.9,154.94,154.88,154.9,14046.0,152.321,152.3603,152.3013,152.321,14046.0
2024-08-23 13:10:00,154.91,154.93,154.89,154.92,11844.0,152.3308,152.3505,152.3112,152.3407,11844.0
2024-08-23 13:15:00,154.92,154.96,154.85,154.87,11712.0,152.3407,152.38,152.2718,152.2915,11712.0
2024-08-23 13:20:00,154.88,154.98,154.88,154.94,12225.0,152.3013,152.3997,152.3013,152.3603,12225.0
2024-08-23 13:25:00,154.95,155.06,154.94,155.03,11796.0,152.3702,152.4783,152.3603,152.4488,11796.0
2024-08-23 13:30:00,155.02,155.09,155.0,155.07,11268.0,152.439,152.5078,152.4193,152.4882,11268.0
2024-08-23 13:35:00,155.06,155.1,155.04,155.08,8064.0,152.4783,152.5177,152.4587,152.498,8064.0
2024-08-23 13:40:00,155.08,155.18,155.07,155.18,16579.0,152.498,152.5963,152.4882,152.5963,16579.0
2024-08-23 13:45:00,155.18,155.22,155.12,155.2,13766.0,152.5963,152.6357,152.5373,152.616,13766.0
2024-08-23 13:50:00,155.2,155.21,155.13,155.19,14972.0,152.616,152.6258,152.5472,152.6062,14972.0
2024-08-23 13:55:00,155.18,155.18,155.11,155.17,12124.0,152.5963,152.5963,152.5275,152.5865,12124.0
2024-08-23 14:00:00,155.16,155.23,155.13,155.23,25631.0,152.5767,152.6455,152.5472,152.6455,25631.0
2024-08-23 14:05:00,155.23,155.25,155.15,155.16,11291.0,152.6455,152.6652,152.5668,152.5767,11291.0
2024-08-23 14:10:00,155.16,155.22,155.14,155.21,10684.0,152.5767,152.6357,152.557,152.6258,10684.0
2024-08-23 14:15:00,155.21,155.22,155.17,155.17,14248.0,152.6258,152.6357,152.5865,152.5865,14248.0
2024-08-23 14:20:00,155.16,155.16,155.04,155.12,14084.0,152.5767,152.5767,152.4587,152.5373,14084.0
2024-08-23 14:25:00,155.12,155.13,155.06,155.06,15792.0,152.5373,152.5472,152.4783,152.4783,15792.0
2024-08-23 14:30:00,155.07,155.07,155.01,155.02,25829.0,152.4882,152.4882,152.4292,152.439,25829.0
2024-08-23 14:35:00,155.01,155.07,154.99,155.03,11590.0,152.4292,152.4882,152.4095,152.4488,11590.0
2024-08-23 14:40:00,155.03,155.07,155.0,155.02,27414.0,152.4488,152.4882,152.4193,152.439,27414.0
2024-08-23 14:45:00,155.02,155.13,155.02,155.08,22062.0,152.439,152.5472,152.439,152.498,22062.0
2024-08-23 14:50:00,155.07,155.11,155.06,155.09,18621.0,152.4882,152.5275,152.4783,152.5078,18621.0
2024-08-23 14:55:00,155.09,155.12,155.04,155.12,15492.0,152.5078,152.5373,152.4587,152.5373,15492.0
2024-08-23 15:00:00,155.11,155.13,155.07,155.09,14422.0,152.5275,152.5472,152.4882,152.5078,14422.0
2024-08-23 15:05:00,155.1,155.12,155.08,155.11,16405.0,152.5177,152.5373,152.498,152.5275,16405.0
2024-08-23 15:10:00,155.13,155.21,155.13,155.2,25554.0,152.5472,152.6258,152.5472,152.616,25554.0
2024-08-23 15:15:00,155.2,155.29,155.17,155.28,15535.0,152.616,152.7045,152.5865,152.6947,15535.0
2024-08-23 15:20:00,155.28,155.34,155.26,155.33,22130.0,152.6947,152.7537,152.675,152.7438,22130.0
2024-08-23 15:25:00,155.33,155.44,155.31,155.44,83375.0,152.7438,152.852,152.7242,152.852,83375.0
2024-08-23 15:30:00,155.42,155.45,155.37,155.4,58883.0,152.8323,152.8618,152.7832,152.8127,58883.0
2024-08-23 15:35:00,155.39,155.4,155.31,155.34,72285.0,152.8028,152.8127,152.7242,152.7537,72285.0
2024-08-23 15:40:00,155.34,155.42,155.32,155.34,75953.0,152.7537,152.8323,152.734,152.7537,75953.0
2024-08-23 15:45:00,155.33,155.46,155.24,155.45,88229.0,152.7438,152.8717,152.6553,152.8618,88229.0
2024-08-23 15:50:00,155.47,155.55,155.32,155.55,157073.0,152.8815,152.9602,152.734,152.9602,157073.0
2024-08-23 15:55:00,155.55,155.56,155.39,155.45,328007.0,152.9602,152.97,152.8028,152.8618,328007.0
2024-08-26 09:30:00,155.52,155.72,155.34,155.4,190441.0,152.9307,153.1273,152.7537,152.8127,190441.0
2024-08-26 09:35:00,155.39,155.59,155.3,155.51,67583.0,152.8028,152.9995,152.7143,152.9208,67583.0
2024-08-26 09:40:00,155.52,155.57,155.43,155.57,55680.0,152.9307,152.9798,152.8422,152.9798,55680.0
2024-08-26 09:45:00,155.56,155.69,155.48,155.6,42735.0,152.97,153.0978,152.8913,153.0093,42735.0
2024-08-26 09:50:00,155.63,155.76,155.49,155.58,45718.0,153.0388,153.1667,152.9012,152.9897,45718.0
2024-08-26 09:55:00,155.6,155.66,155.46,155.65,26694.0,153.0093,153.0683,152.8717,153.0585,26694.0
2024-08-26 10:00:00,155.66,155.81,155.63,155.67,84232.0,153.0683,153.2158,153.0388,153.0782,84232.0
2024-08-26 10:05:00,155.66,155.72,155.6,155.7,49573.0,153.0683,153.1273,153.0093,153.1077,49573.0
2024-08-26 10:10:00,155.69,155.8,155.68,155.78,27388.0,153.0978,153.206,153.088,153.1863,27388.0
2024-08-26 10:15:00,155.77,155.9,155.77,155.84,40216.0,153.1765,153.3043,153.1765,153.2453,40216.0
2024-08-26 10:20:00,155.84,155.92,155.8,155.9,22853.0,153.2453,153.324,153.206,153.3043,22853.0
2024-08-26 10:25:00,155.9,155.94,155.81,155.94,23788.0,153.3043,153.3437,153.2158,153.3437,23788.0
2024-08-26 10:30:00,155.93,156.06,155.89,156.05,73745.0,153.3338,153.4617,153.2945,153.4519,73745.0
2024-08-26 10:35:00,156.06,156.08,155.99,156.07,24057.0,153.4617,153.4814,153.3928,153.4715,24057.0
2024-08-26 10:40:00,156.05,156.07,155.88,155.92,28907.0,153.4519,153.4715,153.2847,153.324,28907.0
2024-08-26 10:45:00,155.91,155.98,155.9,155.94,36025.0,153.3142,153.383,153.3043,153.3437,36025.0
2024-08-26 10:50:00,155.93,155.93,155.86,155.91,25858.0,153.3338,153.3338,153.265,153.3142,25858.0
2024-08-26 10:55:00,155.91,155.92,155.75,155.78,58950.0,153.3142,153.324,153.1568,153.1863,58950.0
2024-08-26 11:00:00,155.78,155.85,155.77,155.83,39239.0,153.1863,153.2552,153.1765,153.2355,39239.0
2024-08-26 11:05:00,155.83,155.84,155.72,155.72,26464.0,153.2355,153.2453,153.1273,153.1273,26464.0
2024-08-26 11:10:00,155.72,155.74,155.66,155.71,22615.0,153.1273,153.147,153.0683,153.1175,22615.0
2024-08-26 11:15:00,155.7,155.7,155.58,155.61,21325.0,153.1077,153.1077,152.9897,153.0192,21325.0
2024-08-26 11:20:00,155.6,155.6,155.44,155.45,23756.0,153.0093,153.0093,152.852,152.8618,23756.0
2024-08-26 11:25:00,155.45,155.48,155.41,155.42,21634.0,152.8618,152.8913,152.8225,152.8323,21634.0
2024-08-26 11:30:00,155.42,155.44,155.33,155.41,26929.0,152.8323,152.852,152.7438,152.8225,26929.0
2024-08-26 11:35:00,155.4,155.44,155.39,155.43,10065.0,152.8127,152.852,152.8028,152.8422,10065.0
2024-08-26 11:40:00,155.44,155.51,155.42,155.45,20010.0,152.852,152.9208,152.8323,152.8618,20010.0
2024-08-26 11:45:00,155.44,155.44,155.39,155.43,25178.0,152.852,152.852,152.8028,152.8422,25178.0
2024-08-26 11:50:00,155.44,155.49,155.42,155.43,24217.0,152.852,152.9012,152.8323,152.8422,24217.0
2024-08-26 11:55:00,155.43,155.48,155.4,155.46,24763.0,152.8422,152.8913,152.8127,152.8717,24763.0
2024-08-26 12:00:00,155.46,155.47,155.43,155.43,13068.0,152.8717,152.8815,152.8422,152.8422,13068.0
2024-08-26 12:05:00,155.45,155.52,155.45,155.49,18540.0,152.8618,152.9307,152.8618,152.9012,18540.0
2024-08-26 12:10:00,155.5,155.52,155.46,155.48,16829.0,152.911,152.9307,152.8717,152.8913,16829.0
2024-08-26 12:15:00,155.47,155.59,155.47,155.55,63099.0,152.8815,152.9995,152.8815,152.9602,63099.0
2024-08-26 12:20:00,155.56,155.63,155.55,155.57,24925.0,152.97,153.0388,152.9602,152.9798,24925.0
2024-08-26 12:25:00,155.56,155.6,155.53,155.6,9734.0,152.97,153.0093,152.9405,153.0093,9734.0
2024-08-26 12:30:00,155.6,155.63,155.51,155.53,10945.0,153.0093,153.0388,152.9208,152.9405,10945.0
2024-08-26 12:35:00,155.53,155.58,155.52,155.57,10260.0,152.9405,152.9897,152.9307,152.9798,10260.0
2024-08-26 12:40:00,155.57,155.58,155.54,155.58,10073.0,152.9798,152.9897,152.9503,152.9897,10073.0
2024-08-26 12:45:00,155.58,155.63,155.58,155.61,17007.0,152.9897,153.0388,152.9897,153.0192,17007.0
2024-08-26 12:50:00,155.61,155.72,155.6,155.72,18435.0,153.0192,153.1273,153.0093,153.1273,18435.0
2024-08-26 12:55:00,155.72,155.77,155.72,155.76,10765.0,153.1273,153.1765,153.1273,153.1667,10765.0
2024-08-26 13:00:00,155.76,155.81,155.76,155.81,12193.0,153.1667,153.2158,153.1667,153.2158,12193.0
2024-08-26 13:05:00,155.8,155.8,155.67,155.72,16572.0,153.206,153.206,153.0782,153.1273,16572.0
2024-08-26 13:10:00,155.72,155.75,155.68,155.74,19278.0,153.1273,153.1568,153.088,153.147,19278.0
2024-08-26 13:15:00,155.74,155.74,155.64,155.65,18912.0,153.147,153.147,153.0487,153.0585,18912.0
2024-08-26 13:20:00,155.65,155.71,155.65,155.65,13382.0,153.0585,153.1175,153.0585,153.0585,13382.0
2024-08-26 13:25:00,155.65,155.71,155.62,155.63,16071.0,153.0585,153.1175,153.029,153.0388,16071.0
2024-08-26 13:30:00,155.63,155.64,155.58,155.61,13787.0,153.0388,153.0487,152.9897,153.0192,13787.0
2024-08-26 13:35:00,155.61,155.61,155.41,155.43,31576.0,153.0192,153.0192,152.8225,152.8422,31576.0
2024-08-26 13:40:00,155.44,155.48,155.4,155.4,17008.0,152.852,152.8913,152.8127,152.8127,17008.0
2024-08-26 13:45:00,155.4,155.4,155.29,155.3,23998.0,152.8127,152.8127,152.7045,152.7143,23998.0
2024-08-26 13:50:00,155.28,155.29,155.22,155.26,15460.0,152.6947,152.7045,152.6357,152.675,15460.0
2024-08-26 13:55:00,155.24,155.29,155.23,155.26,13963.0,152.6553,152.7045,152.6455,152.675,13963.0
2024-08-26 14:00:00,155.25,155.36,155.25,155.34,61009.0,152.6652,152.7733,152.6652,152.7537,61009.0
2024-08-26 14:05:00,155.33,155.35,155.23,155.28,16578.0,152.7438,152.7635,152.6455,152.6947,16578.0
2024-08-26 14:10:00,155.28,155.29,155.24,155.28,13228.0,152.6947,152.7045,152.6553,152.6947,13228.0
2024-08-26 14:15:00,155.28,155.3,155.24,155.28,14902.0,152.6947,152.7143,152.6553,152.6947,14902.0
2024-08-26 14:20:00,155.29,155.38,155.29,155.34,22761.0,152.7045,152.793,152.7045,152.7537,22761.0
2024-08-26 14:25:00,155.33,155.37,155.3,155.32,14519.0,152.7438,152.7832,152.7143,152.734,14519.0
2024-08-26 14:30:00,155.31,155.36,155.3,155.34,14849.0,152.7242,152.7733,152.7143,152.7537,14849.0
2024-08-26 14:35:00,155.34,155.41,155.33,155.37,14731.0,152.7537,152.8225,152.7438,152.7832,14731.0
2024-08-26 14:40:00,155.37,155.41,155.36,155.4,25450.0,152.7832,152.8225,152.7733,152.8127,25450.0
2024-08-26 14:45:00,155.4,155.43,155.32,155.33,11052.0,152.8127,152.8422,152.734,152.7438,11052.0
2024-08-26 14:50:00,155.33,155.36,155.25,155.28,19446.0,152.7438,152.7733,152.6652,152.6947,19446.0
2024-08-26 14:55:00,155.27,155.36,155.26,155.35,12668.0,152.6848,152.7733,152.675,152.7635,12668.0
2024-08-26 15:00:00,155.34,155.38,155.32,155.33,12285.0,152.7537,152.793,152.734,152.7438,12285.0
2024-08-26 15:05:00,155.33,155.34,155.25,155.3,22883.0,152.7438,152.7537,152.6652,152.7143,22883.0
2024-08-26 15:10:00,155.29,155.38,155.29,155.38,12909.0,152.7045,152.793,152.7045,152.793,12909.0
2024-08-26 15:15:00,155.38,155.44,155.37,155.42,22294.0,152.793,152.852,152.7832,152.8323,22294.0
2024-08-26 15:20:00,155.43,155.45,155.38,155.4,9086.0,152.8422,152.8618,152.793,152.8127,9086.0
2024-08-26 15:25:00,155.41,155.42,155.33,155.36,13800.0,152.8225,152.8323,152.7438,152.7733,13800.0
2024-08-26 15:30:00,155.35,155.41,155.33,155.4,40932.0,152.7635,152.8225,152.7438,152.8127,40932.0
2024-08-26 15:35:00,155.41,155.41,155.34,155.39,18772.0,152.8225,152.8225,152.7537,152.8028,18772.0
2024-08-26 15:40:00,155.39,155.42,155.36,155.37,27272.0,152.8028,152.8323,152.7733,152.7832,27272.0
2024-08-26 15:45:00,155.37,155.39,155.28,155.28,35766.0,152.7832,152.8028,152.6947,152.6947,35766.0
2024-08-26 15:50:00,155.28,155.35,155.23,155.26,61025.0,152.6947,152.7635,152.6455,152.675,61025.0
2024-08-26 15:55:00,155.25,155.42,155.22,155.36,330617.0,152.6652,152.8323,152.6357,152.7733,330617.0
2024-08-27 09:30:00,155.63,155.79,155.42,155.64,219911.0,153.0388,153.1962,152.8323,153.0487,219911.0
2024-08-27 09:35:00,155.63,155.76,155.46,155.67,82457.0,153.0388,153.1667,152.8717,153.0782,82457.0
2024-08-27 09:40:00,155.68,155.75,155.56,155.74,45517.0,153.088,153.1568,152.97,153.147,45517.0
2024-08-27 09:45:00,155.74,155.94,155.74,155.9,84610.0,153.147,153.3437,153.147,153.3043,84610.0
2024-08-27 09:50:00,155.89,156.04,155.87,155.95,83290.0,153.2945,153.442,153.2748,153.3535,83290.0
2024-08-27 09:55:00,155.95,156.01,155.85,155.97,42535.0,153.3535,153.4125,153.2552,153.3732,42535.0
2024-08-27 10:00:00,155.98,156.02,155.85,155.92,59606.0,153.383,153.4224,153.2552,153.324,59606.0
2024-08-27 10:05:00,155.93,156.02,155.89,155.9,26229.0,153.3338,153.4224,153.2945,153.3043,26229.0
2024-08-27 10:10:00,155.88,155.89,155.55,155.56,28885.0,153.2847,153.2945,152.9602,152.97,28885.0
2024-08-27 10:15:00,155.56,155.59,155.49,155.51,21686.0,152.97,152.9995,152.9012,152.9208,21686.0
2024-08-27 10:20:00,155.51,155.64,155.51,155.6,27271.0,152.9208,153.0487,152.9208,153.0093,27271.0
2024-08-27 10:25:00,155.59,155.6,155.47,155.59,34173.0,152.9995,153.0093,152.8815,152.9995,34173.0
2024-08-27 10:30:00,155.57,155.63,155.48,155.48,25179.0,152.9798,153.0388,152.8913,152.8913,25179.0
2024-08-27 10:35:00,155.48,155.57,155.43,155.55,24980.0,152.8913,152.9798,152.8422,152.9602,24980.0
2024-08-27 10:40:00,155.53,155.56,155.47,155.49,92112.0,152.9405,152.97,152.8815,152.9012,92112.0
2024-08-27 10:45:00,155.51,155.53,155.41,155.49,51708.0,152.9208,152.9405,152.8225,152.9012,51708.0
2024-08-27 10:50:00,155.47,155.52,155.41,155.48,38379.0,152.8815,152.9307,152.8225,152.8913,38379.0
2024-08-27 10:55:00,155.48,155.55,155.46,155.5,44034.0,152.8913,152.9602,152.8717,152.911,44034.0
2024-08-27 11:00:00,155.51,155.56,155.49,155.53,24170.0,152.9208,152.97,152.9012,152.9405,24170.0
2024-08-27 11:05:00,155.53,155.53,155.45,155.49,34935.0,152.9405,152.9405,152.8618,152.9012,34935.0
2024-08-27 11:10:00,155.48,155.49,155.44,155.47,14992.0,152.8913,152.9012,152.852,152.8815,14992.0
2024-08-27 11:15:00,155.47,155.48,155.3,155.38,107159.0,152.8815,152.8913,152.7143,152.793,107159.0
2024-08-27 11:20:00,155.38,155.4,155.28,155.29,45991.0,152.793,152.8127,152.6947,152.7045,45991.0
2024-08-27 11:25:00,155.27,155.34,155.24,155.26,22211.0,152.6848,152.7537,152.6553,152.675,22211.0
2024-08-27 11:30:00,155.25,155.27,155.06,155.09,20152.0,152.6652,152.6848,152.4783,152.5078,20152.0
2024-08-27 11:35:00,155.11,155.19,155.09,155.19,17109.0,152.5275,152.6062,152.5078,152.6062,17109.0
2024-08-27 11:40:00,155.18,155.26,155.14,155.23,35763.0,152.5963,152.675,152.557,152.6455,35763.0
2024-08-27 11:45:00,155.22,155.23,155.13,155.15,15684.0,152.6357,152.6455,152.5472,152.5668,15684.0
2024-08-27 11:50:00,155.15,155.32,155.15,155.3,41092.0,152.5668,152.734,152.5668,152.7143,41092.0
2024-08-27 11:55:00,155.29,155.3,155.26,155.3,10255.0,152.7045,152.7143,152.675,152.7143,10255.0
2024-08-27 12:00:00,155.3,155.3,155.19,155.2,27394.0,152.7143,152.7143,152.6062,152.616,27394.0
2024-08-27 12:05:00,155.19,155.2,155.15,155.2,51311.0,152.6062,152.616,152.5668,152.616,51311.0
2024-08-27 12:10:00,155.21,155.29,155.21,155.28,16787.0,152.6258,152.7045,152.6258,152.6947,16787.0
2024-08-27 12:15:00,155.28,155.31,155.26,155.31,10304.0,152.6947,152.7242,152.675,152.7242,10304.0
2024-08-27 12:20:00,155.31,155.31,155.22,155.24,12933.0,152.7242,152.7242,152.6357,152.6553,12933.0
2024-08-27 12:25:00,155.23,155.23,155.14,155.2,35662.0,152.6455,152.6455,152.557,152.616,35662.0
2024-08-27 12:30:00,155.19,155.21,155.13,155.17,28041.0,152.6062,152.6258,152.5472,152.5865,28041.0
2024-08-27 12:35:00,155.16,155.17,155.13,155.14,21619.0,152.5767,152.5865,152.5472,152.557,21619.0
2024-08-27 12:40:00,155.14,155.17,155.07,155.09,30579.0,152.557,152.5865,152.4882,152.5078,30579.0
2024-08-27 12:45:00,155.09,155.13,155.06,155.11,32308.0,152.5078,152.5472,152.4783,152.5275,32308.0
2024-08-27 12:50:00,155.11,155.25,155.11,155.24,27937.0,152.5275,152.6652,152.5275,152.6553,27937.0
2024-08-27 12:55:00,155.22,155.27,155.21,155.23,9247.0,152.6357,152.6848,152.6258,152.6455,9247.0
2024-08-27 13:00:00,155.23,155.27,155.22,155.27,8713.0,152.6455,152.6848,152.6357,152.6848,8713.0
2024-08-27 13:05:00,155.27,155.32,155.25,155.27,17379.0,152.6848,152.734,152.6652,152.6848,17379.0
2024-08-27 13:10:00,155.28,155.32,155.26,155.3,13408.0,152.6947,152.734,152.675,152.7143,13408.0
2024-08-27 13:15:00,155.3,155.3,155.23,155.24,11199.0,152.7143,152.7143,152.6455,152.6553,11199.0
2024-08-27 13:20:00,155.24,155.28,155.2,155.21,5088.0,152.6553,152.6947,152.616,152.6258,5088.0
2024-08-27 13:25:00,155.21,155.35,155.2,155.34,18181.0,152.6258,152.7635,152.616,152.7537,18181.0
2024-08-27 13:30:00,155.34,155.36,155.25,155.26,18314.0,152.7537,152.7733,152.6652,152.675,18314.0
2024-08-27 13:35:00,155.28,155.37,155.28,155.36,13829.0,152.6947,152.7832,152.6947,152.7733,13829.0
2024-08-27 13:40:00,155.36,155.38,155.32,155.32,9400.0,152.7733,152.793,152.734,152.734,9400.0
2024-08-27 13:45:00,155.31,155.33,155.28,155.32,7658.0,152.7242,152.7438,152.6947,152.734,7658.0
2024-08-27 13:50:00,155.32,155.36,155.32,155.36,17265.0,152.734,152.7733,152.734,152.7733,17265.0
2024-08-27 13:55:00,155.36,155.36,155.32,155.34,9544.0,152.7733,152.7733,152.734,152.7537,9544.0
2024-08-27 14:00:00,155.33,155.37,155.3,155.37,12819.0,152.7438,152.7832,152.7143,152.7832,12819.0
2024-08-27 14:05:00,155.38,155.44,155.37,155.42,20896.0,152.793,152.852,152.7832,152.8323,20896.0
2024-08-27 14:10:00,155.42,155.49,155.41,155.48,10321.0,152.8323,152.9012,152.8225,152.8913,10321.0
2024-08-27 14:15:00,155.49,155.53,155.47,155.53,16270.0,152.9012,152.9405,152.8815,152.9405,16270.0
2024-08-27 14:20:00,155.52,155.53,155.47,155.47,12099.0,152.9307,152.9405,152.8815,152.8815,12099.0
2024-08-27 14:25:00,155.48,155.49,155.45,155.47,22942.0,152.8913,152.9012,152.8618,152.8815,22942.0
2024-08-27 14:30:00,155.47,155.5,155.45,155.45,17318.0,152.8815,152.911,152.8618,152.8618,17318.0
2024-08-27 14:35:00,155.45,155.48,155.43,155.44,16747.0,152.8618,152.8913,152.8422,152.852,16747.0
2024-08-27 14:40:00,155.43,155.45,155.37,155.41,15197.0,152.8422,152.8618,152.7832,152.8225,15197.0
2024-08-27 14:45:00,155.41,155.41,155.33,155.34,18281.0,152.8225,152.8225,152.7438,152.7537,18281.0
2024-08-27 14:50:00,155.34,155.4,155.31,155.33,21016.0,152.7537,152.8127,152.7242,152.7438,21016.0
2024-08-27 14:55:00,155.33,155.39,155.31,155.33,46938.0,152.7438,152.8028,152.7242,152.7438,46938.0
2024-08-27 15:00:00,155.32,155.35,155.26,155.26,11204.0,152.734,152.7635,152.675,152.675,11204.0
2024-08-27 15:05:00,155.27,155.32,155.24,155.31,13604.0,152.6848,152.734,152.6553,152.7242,13604.0
2024-08-27 15:10:00,155.3,155.35,155.28,155.3,14796.0,152.7143,152.7635,152.6947,152.7143,14796.0
2024-08-27 15:15:00,155.3,155.33,155.26,155.31,29121.0,152.7143,152.7438,152.675,152.7242,29121.0
2024-08-27 15:20:00,155.31,155.35,155.3,155.32,29552.0,152.7242,152.7635,152.7143,152.734,29552.0
2024-08-27 15:25:00,155.31,155.41,155.3,155.37,13265.0,152.7242,152.8225,152.7143,152.7832,13265.0
2024-08-27 15:30:00,155.37,155.45,155.35,155.44,43663.0,152.7832,152.8618,152.7635,152.852,43663.0
2024-08-27 15:35:00,155.43,155.44,155.37,155.39,65618.0,152.8422,152.852,152.7832,152.8028,65618.0
2024-08-27 15:40:00,155.4,155.41,155.33,155.4,30831.0,152.8127,152.8225,152.7438,152.8127,30831.0
2024-08-27 15:45:00,155.39,155.54,155.38,155.53,40943.0,152.8028,152.9503,152.793,152.9405,40943.0
2024-08-27 15:50:00,155.53,155.56,155.45,155.47,60363.0,152.9405,152.97,152.8618,152.8815,60363.0
2024-08-27 15:55:00,155.47,155.67,155.47,155.59,297773.0,152.8815,153.0782,152.8815,152.9995,297773.0
2024-08-28 09:30:00,155.51,155.69,155.34,155.5,153439.0,152.9208,153.0978,152.7537,152.911,153439.0
2024-08-28 09:35:00,155.5,155.83,155.44,155.81,70054.0,152.911,153.2355,152.852,153.2158,70054.0
2024-08-28 09:40:00,155.81,155.83,155.68,155.7,43965.0,153.2158,153.2355,153.088,153.1077,43965.0
2024-08-28 09:45:00,155.73,155.9,155.71,155.9,32614.0,153.1372,153.3043,153.1175,153.3043,32614.0
2024-08-28 09:50:00,155.93,156.15,155.89,156.1,39731.0,153.3338,153.5502,153.2945,153.501,39731.0
2024-08-28 09:55:00,156.1,156.15,156.06,156.12,25857.0,153.501,153.5502,153.4617,153.5207,25857.0
2024-08-28 10:00:00,156.12,156.18,156.03,156.17,40542.0,153.5207,153.5797,153.4322,153.5699,40542.0
2024-08-28 10:05:00,156.18,156.38,156.15,156.37,50230.0,153.5797,153.7764,153.5502,153.7665,50230.0
2024-08-28 10:10:00,156.37,156.42,156.33,156.36,34158.0,153.7665,153.8157,153.7272,153.7567,34158.0
2024-08-28 10:15:00,156.36,156.44,156.22,156.22,51024.0,153.7567,153.8354,153.619,153.619,51024.0
2024-08-28 10:20:00,156.22,156.27,156.2,156.22,19527.0,153.619,153.6682,153.5994,153.619,19527.0
2024-08-28 10:25:00,156.22,156.31,156.22,156.24,44219.0,153.619,153.7075,153.619,153.6387,44219.0
2024-08-28 10:30:00,156.24,156.26,156.18,156.19,29392.0,153.6387,153.6584,153.5797,153.5895,29392.0
2024-08-28 10:35:00,156.19,156.28,156.17,156.27,26512.0,153.5895,153.678,153.5699,153.6682,26512.0
2024-08-28 10:40:00,156.26,156.27,156.15,156.19,35399.0,153.6584,153.6682,153.5502,153.5895,35399.0
2024-08-28 10:45:00,156.18,156.22,156.11,156.21,34727.0,153.5797,153.619,153.5109,153.6092,34727.0
2024-08-28 10:50:00,156.22,156.3,156.2,156.24,32224.0,153.619,153.6977,153.5994,153.6387,32224.0
2024-08-28 10:55:00,156.26,156.32,156.19,156.28,47575.0,153.6584,153.7174,153.5895,153.678,47575.0
2024-08-28 11:00:00,156.27,156.31,156.14,156.24,57515.0,153.6682,153.7075,153.5404,153.6387,57515.0
2024-08-28 11:05:00,156.25,156.35,156.24,156.31,32516.0,153.6485,153.7469,153.6387,153.7075,32516.0
2024-08-28 11:10:00,156.31,156.35,156.21,156.23,48463.0,153.7075,153.7469,153.6092,153.6289,48463.0
2024-08-28 11:15:00,156.22,156.28,156.12,156.16,60023.0,153.619,153.678,153.5207,153.56,60023.0
2024-08-28 11:20:00,156.15,156.15,156.01,156.04,52529.0,153.5502,153.5502,153.4125,153.442,52529.0
2024-08-28 11:25:00,156.04,156.16,156.04,156.16,37101.0,153.442,153.56,153.442,153.56,37101.0
2024-08-28 11:30:00,156.15,156.15,155.94,155.94,48048.0,153.5502,153.5502,153.3437,153.3437,48048.0
2024-08-28 11:35:00,155.94,155.99,155.91,155.93,31353.0,153.3437,153.3928,153.3142,153.3338,31353.0
2024-08-28 11:40:00,155.93,155.93,155.83,155.83,30505.0,153.3338,153.3338,153.2355,153.2355,30505.0
2024-08-28 11:45:00,155.83,155.86,155.76,155.78,29638.0,153.2355,153.265,153.1667,153.1863,29638.0
2024-08-28 11:50:00,155.77,155.9,155.77,155.85,28922.0,153.1765,153.3043,153.1765,153.2552,28922.0
2024-08-28 11:55:00,155.84,155.94,155.77,155.92,21422.0,153.2453,153.3437,153.1765,153.324,21422.0
2024-08-28 12:00:00,155.91,155.95,155.87,155.87,34874.0,153.3142,153.3535,153.2748,153.2748,34874.0
2024-08-28 12:05:00,155.85,155.85,155.68,155.73,40992.0,153.2552,153.2552,153.088,153.1372,40992.0
2024-08-28 12:10:00,155.73,155.82,155.7,155.79,39945.0,153.1372,153.2257,153.1077,153.1962,39945.0
2024-08-28 12:15:00,155.8,155.8,155.69,155.74,33275.0,153.206,153.206,153.0978,153.147,33275.0
2024-08-28 12:20:00,155.74,155.74,155.65,155.67,54847.0,153.147,153.147,153.0585,153.0782,54847.0
2024-08-28 12:25:00,155.67,155.72,155.65,155.69,26144.0,153.0782,153.1273,153.0585,153.0978,26144.0
2024-08-28 12:30:00,155.68,155.74,155.65,155.7,36748.0,153.088,153.147,153.0585,153.1077,36748.0
2024-08-28 12:35:00,155.7,155.75,155.7,155.71,13392.0,153.1077,153.1568,153.1077,153.1175,13392.0
2024-08-28 12:40:00,155.7,155.75,155.65,155.74,30492.0,153.1077,153.1568,153.0585,153.147,30492.0
2024-08-28 12:45:00,155.75,155.84,155.74,155.78,31660.0,153.1568,153.2453,153.147,153.1863,31660.0
2024-08-28 12:50:00,155.77,155.84,155.77,155.8,25258.0,153.1765,153.2453,153.1765,153.206,25258.0
2024-08-28 12:55:00,155.82,155.85,155.81,155.82,7362.0,153.2257,153.2552,153.2158,153.2257,7362.0
2024-08-28 13:00:00,155.83,155.93,155.82,155.86,19027.0,153.2355,153.3338,153.2257,153.265,19027.0
2024-08-28 13:05:00,155.87,155.89,155.81,155.88,12341.0,153.2748,153.2945,153.2158,153.2847,12341.0
2024-08-28 13:10:00,155.88,155.89,155.73,155.74,23769.0,153.2847,153.2945,153.1372,153.147,23769.0
2024-08-28 13:15:00,155.75,155.78,155.73,155.77,37431.0,153.1568,153.1863,153.1372,153.1765,37431.0
2024-08-28 13:20:00,155.77,155.79,155.7,155.7,20296.0,153.1765,153.1962,153.1077,153.1077,20296.0
2024-08-28 13:25:00,155.69,155.72,155.67,155.7,16256.0,153.0978,153.1273,153.0782,153.1077,16256.0
2024-08-28 13:30:00,155.7,155.79,155.69,155.79,24587.0,153.1077,153.1962,153.0978,153.1962,24587.0
2024-08-28 13:35:00,155.79,155.81,155.72,155.72,18036.0,153.1962,153.2158,153.1273,153.1273,18036.0
2024-08-28 13:40:00,155.71,155.73,155.6,155.61,21794.0,153.1175,153.1372,153.0093,153.0192,21794.0
2024-08-28 13:45:00,155.61,155.63,155.53,155.55,23789.0,153.0192,153.0388,152.9405,152.9602,23789.0
2024-08-28 13:50:00,155.55,155.58,155.44,155.45,32152.0,152.9602,152.9897,152.852,152.8618,32152.0
2024-08-28 13:55:00,155.45,155.46,155.26,155.27,23337.0,152.8618,152.8717,152.675,152.6848,23337.0
2024-08-28 14:00:00,155.27,155.29,155.17,155.19,36719.0,152.6848,152.7045,152.5865,152.6062,36719.0
2024-08-28 14:05:00,155.19,155.42,155.19,155.37,70203.0,152.6062,152.8323,152.6062,152.7832,70203.0
2024-08-28 14:10:00,155.38,155.43,155.31,155.33,34445.0,152.793,152.8422,152.7242,152.7438,34445.0
2024-08-28 14:15:00,155.33,155.35,155.28,155.29,21678.0,152.7438,152.7635,152.6947,152.7045,21678.0
2024-08-28 14:20:00,155.29,155.34,155.28,155.29,33040.0,152.7045,152.7537,152.6947,152.7045,33040.0
2024-08-28 14:25:00,155.28,155.31,155.18,155.2,59755.0,152.6947,152.7242,152.5963,152.616,59755.0
2024-08-28 14:30:00,155.2,155.24,155.11,155.16,74865.0,152.616,152.6553,152.5275,152.5767,74865.0
2024-08-28 14:35:00,155.16,155.2,155.13,155.15,56297.0,152.5767,152.616,152.5472,152.5668,56297.0
2024-08-28 14:40:00,155.15,155.24,155.15,155.17,39155.0,152.5668,152.6553,152.5668,152.5865,39155.0
2024-08-28 14:45:00,155.17,155.19,155.06,155.06,28034.0,152.5865,152.6062,152.4783,152.4783,28034.0
2024-08-28 14:50:00,155.06,155.33,155.06,155.3,56664.0,152.4783,152.7438,152.4783,152.7143,56664.0
2024-08-28 14:55:00,155.3,155.58,155.29,155.57,49239.0,152.7143,152.9897,152.7045,152.9798,49239.0
2024-08-28 15:00:00,155.56,155.69,155.56,155.63,51578.0,152.97,153.0978,152.97,153.0388,51578.0
2024-08-28 15:05:00,155.64,155.65,155.43,155.43,51506.0,153.0487,153.0585,152.8422,152.8422,51506.0
2024-08-28 15:10:00,155.42,155.44,155.3,155.36,27976.0,152.8323,152.852,152.7143,152.7733,27976.0
2024-08-28 15:15:00,155.37,155.43,155.36,155.42,22744.0,152.7832,152.8422,152.7733,152.8323,22744.0
2024-08-28 15:20:00,155.43,155.56,155.43,155.56,25383.0,152.8422,152.97,152.8422,152.97,25383.0
2024-08-28 15:25:00,155.57,155.68,155.57,155.68,61043.0,152.9798,153.088,152.9798,153.088,61043.0
2024-08-28 15:30:00,155.68,155.74,155.65,155.69,59409.0,153.088,153.147,153.0585,153.0978,59409.0
2024-08-28 15:35:00,155.68,155.71,155.58,155.63,77816.0,153.088,153.1175,152.9897,153.0388,77816.0
2024-08-28 15:40:00,155.62,155.75,155.62,155.74,32917.0,153.029,153.1568,153.029,153.147,32917.0
2024-08-28 15:45:00,155.76,155.87,155.75,155.79,88050.0,153.1667,153.2748,153.1568,153.1962,88050.0
2024-08-28 15:50:00,155.81,155.99,155.75,155.86,144980.0,153.2158,153.3928,153.1568,153.265,144980.0
2024-08-28 15:55:00,155.86,155.99,155.75,155.81,291418.0,153.265,153.3928,153.1568,153.2158,291418.0
2024-08-29 09:30:00,156.41,156.5,155.92,155.95,219953.0,153.8059,153.8944,153.324,153.3535,219953.0
2024-08-29 09:35:00,155.92,156.0,155.7,155.75,93262.0,153.324,153.4027,153.1077,153.1568,93262.0
2024-08-29 09:40:00,155.77,155.99,155.71,155.85,55316.0,153.1765,153.3928,153.1175,153.2552,55316.0
2024-08-29 09:45:00,155.87,155.89,155.58,155.61,52221.0,153.2748,153.2945,152.9897,153.0192,52221.0
2024-08-29 09:50:00,155.6,155.65,155.46,155.6,17729.0,153.0093,153.0585,152.8717,153.0093,17729.0
2024-08-29 09:55:00,155.61,155.79,155.58,155.72,85720.0,153.0192,153.1962,152.9897,153.1273,85720.0
2024-08-29 10:00:00,155.74,156.03,155.73,155.97,87828.0,153.147,153.4322,153.1372,153.3732,87828.0
2024-08-29 10:05:00,155.98,156.0,155.87,155.96,32607.0,153.383,153.4027,153.2748,153.3633,32607.0
2024-08-29 10:10:00,155.95,156.04,155.87,156.02,28036.0,153.3535,153.442,153.2748,153.4224,28036.0
2024-08-29 10:15:00,156.02,156.3,156.02,156.29,41159.0,153.4224,153.6977,153.4224,153.6879,41159.0
2024-08-29 10:20:00,156.3,156.39,156.27,156.37,36959.0,153.6977,153.7862,153.6682,153.7665,36959.0
2024-08-29 10:25:00,156.37,156.5,156.37,156.46,29477.0,153.7665,153.8944,153.7665,153.855,29477.0
2024-08-29 10:30:00,156.47,156.51,156.35,156.35,43422.0,153.8649,153.9042,153.7469,153.7469,43422.0
2024-08-29 10:35:00,156.34,156.45,156.32,156.39,40517.0,153.737,153.8452,153.7174,153.7862,40517.0
2024-08-29 10:40:00,156.39,156.4,156.3,156.34,65324.0,153.7862,153.796,153.6977,153.737,65324.0
2024-08-29 10:45:00,156.36,156.42,156.27,156.36,29555.0,153.7567,153.8157,153.6682,153.7567,29555.0
2024-08-29 10:50:00,156.37,156.46,156.31,156.31,31809.0,153.7665,153.855,153.7075,153.7075,31809.0
2024-08-29 10:55:00,156.34,156.39,156.32,156.36,26181.0,153.737,153.7862,153.7174,153.7567,26181.0
2024-08-29 11:00:00,156.37,156.49,156.36,156.48,56489.0,153.7665,153.8845,153.7567,153.8747,56489.0
2024-08-29 11:05:00,156.49,156.54,156.41,156.42,25392.0,153.8845,153.9337,153.8059,153.8157,25392.0
2024-08-29 11:10:00,156.41,156.51,156.38,156.49,23194.0,153.8059,153.9042,153.7764,153.8845,23194.0
2024-08-29 11:15:00,156.48,156.54,156.37,156.38,41340.0,153.8747,153.9337,153.7665,153.7764,41340.0
2024-08-29 11:20:00,156.39,156.39,156.29,156.3,16802.0,153.7862,153.7862,153.6879,153.6977,16802.0
2024-08-29 11:25:00,156.31,156.34,156.28,156.31,18311.0,153.7075,153.737,153.678,153.7075,18311.0
2024-08-29 11:30:00,156.33,156.4,156.32,156.34,39821.0,153.7272,153.796,153.7174,153.737,39821.0
2024-08-29 11:35:00,156.35,156.38,156.32,156.33,21641.0,153.7469,153.7764,153.7174,153.7272,21641.0
2024-08-29 11:40:00,156.32,156.35,156.24,156.24,20283.0,153.7174,153.7469,153.6387,153.6387,20283.0
2024-08-29 11:45:00,156.24,156.3,156.19,156.29,14098.0,153.6387,153.6977,153.5895,153.6879,14098.0
2024-08-29 11:50:00,156.29,156.36,156.29,156.32,16505.0,153.6879,153.7567,153.6879,153.7174,16505.0
2024-08-29 11:55:00,156.32,156.44,156.31,156.42,15011.0,153.7174,153.8354,153.7075,153.8157,15011.0
2024-08-29 12:00:00,156.42,156.52,156.4,156.5,40097.0,153.8157,153.914,153.796,153.8944,40097.0
2024-08-29 12:05:00,156.49,156.59,156.44,156.54,34690.0,153.8845,153.9829,153.8354,153.9337,34690.0
2024-08-29 12:10:00,156.53,156.64,156.52,156.61,27869.0,153.9239,154.032,153.914,154.0025,27869.0
2024-08-29 12:15:00,156.61,156.65,156.52,156.55,115724.0,154.0025,154.0419,153.914,153.9435,115724.0
2024-08-29 12:20:00,156.54,156.65,156.53,156.64,33791.0,153.9337,154.0419,153.9239,154.032,33791.0
2024-08-29 12:25:00,156.64,156.7,156.59,156.67,19533.0,154.032,154.091,153.9829,154.0615,19533.0
2024-08-29 12:30:00,156.67,156.7,156.65,156.69,29128.0,154.0615,154.091,154.0419,154.0812,29128.0
2024-08-29 12:35:00,156.7,156.75,156.66,156.74,44310.0,154.091,154.1402,154.0517,154.1304,44310.0
2024-08-29 12:40:00,156.74,156.83,156.73,156.78,39442.0,154.1304,154.2189,154.1205,154.1697,39442.0
2024-08-29 12:45:00,156.78,156.8,156.74,156.74,46277.0,154.1697,154.1894,154.1304,154.1304,46277.0
2024-08-29 12:50:00,156.75,156.82,156.72,156.75,43905.0,154.1402,154.209,154.1107,154.1402,43905.0
2024-08-29 12:55:00,156.75,156.78,156.72,156.73,19411.0,154.1402,154.1697,154.1107,154.1205,19411.0
2024-08-29 13:00:00,156.73,156.73,156.67,156.68,21425.0,154.1205,154.1205,154.0615,154.0714,21425.0
2024-08-29 13:05:00,156.68,156.7,156.55,156.56,19791.0,154.0714,154.091,153.9435,153.9534,19791.0
2024-08-29 13:10:00,156.55,156.58,156.51,156.54,26233.0,153.9435,153.973,153.9042,153.9337,26233.0
2024-08-29 13:15:00,156.55,156.56,156.49,156.53,38812.0,153.9435,153.9534,153.8845,153.9239,38812.0
2024-08-29 13:20:00,156.54,156.56,156.5,156.54,14220.0,153.9337,153.9534,153.8944,153.9337,14220.0
2024-08-29 13:25:00,156.55,156.6,156.54,156.58,14927.0,153.9435,153.9927,153.9337,153.973,14927.0
2024-08-29 13:30:00,156.6,156.65,156.57,156.64,16606.0,153.9927,154.0419,153.9632,154.032,16606.0
2024-08-29 13:35:00,156.63,156.67,156.6,156.64,23741.0,154.0222,154.0615,153.9927,154.032,23741.0
2024-08-29 13:40:00,156.64,156.71,156.63,156.71,24120.0,154.032,154.1009,154.0222,154.1009,24120.0
2024-08-29 13:45:00,156.72,156.72,156.62,156.65,28379.0,154.1107,154.1107,154.0124,154.0419,28379.0
2024-08-29 13:50:00,156.65,156.68,156.62,156.66,18658.0,154.0419,154.0714,154.0124,154.0517,18658.0
2024-08-29 13:55:00,156.66,156.66,156.61,156.64,21552.0,154.0517,154.0517,154.0025,154.032,21552.0
2024-08-29 14:00:00,156.64,156.64,156.51,156.61,40374.0,154.032,154.032,153.9042,154.0025,40374.0
2024-08-29 14:05:00,156.62,156.62,156.56,156.58,31357.0,154.0124,154.0124,153.9534,153.973,31357.0
2024-08-29 14:10:00,156.58,156.62,156.54,156.55,16279.0,153.973,154.0124,153.9337,153.9435,16279.0
2024-08-29 14:15:00,156.56,156.6,156.52,156.58,17916.0,153.9534,153.9927,153.914,153.973,17916.0
2024-08-29 14:20:00,156.57,156.59,156.51,156.56,22144.0,153.9632,153.9829,153.9042,153.9534,22144.0
2024-08-29 14:25:00,156.56,156.59,156.4,156.41,66934.0,153.9534,153.9829,153.796,153.8059,66934.0
2024-08-29 14:30:00,156.41,156.45,156.34,156.42,46067.0,153.8059,153.8452,153.737,153.8157,46067.0
2024-08-29 14:35:00,156.41,156.41,156.07,156.09,91774.0,153.8059,153.8059,153.4715,153.4912,91774.0
2024-08-29 14:40:00,156.08,156.2,156.01,156.08,56793.0,153.4814,153.5994,153.4125,153.4814,56793.0
2024-08-29 14:45:00,156.09,156.11,155.99,156.08,47543.0,153.4912,153.5109,153.3928,153.4814,47543.0
2024-08-29 14:50:00,156.06,156.08,155.93,156.08,30736.0,153.4617,153.4814,153.3338,153.4814,30736.0
2024-08-29 14:55:00,156.07,156.16,156.05,156.14,149499.0,153.4715,153.56,153.4519,153.5404,149499.0
2024-08-29 15:00:00,156.13,156.13,155.89,155.89,45118.0,153.5305,153.5305,153.2945,153.2945,45118.0
2024-08-29 15:05:00,155.89,156.07,155.87,156.06,39920.0,153.2945,153.4715,153.2748,153.4617,39920.0
2024-08-29 15:10:00,156.06,156.11,156.03,156.07,40279.0,153.4617,153.5109,153.4322,153.4715,40279.0
2024-08-29 15:15:00,156.06,156.28,156.04,156.2,47908.0,153.4617,153.678,153.442,153.5994,47908.0
2024-08-29 15:20:00,156.2,156.22,156.1,156.19,28871.0,153.5994,153.619,153.501,153.5895,28871.0
2024-08-29 15:25:00,156.18,156.39,156.18,156.34,31168.0,153.5797,153.7862,153.5797,153.737,31168.0
2024-08-29 15:30:00,156.35,156.38,156.21,156.24,29151.0,153.7469,153.7764,153.6092,153.6387,29151.0
2024-08-29 15:35:00,156.22,156.29,156.2,156.2,45037.0,153.619,153.6879,153.5994,153.5994,45037.0
2024-08-29 15:40:00,156.21,156.22,155.98,155.99,29213.0,153.6092,153.619,153.383,153.3928,29213.0
2024-08-29 15:45:00,155.99,156.09,155.93,156.04,50840.0,153.3928,153.4912,153.3338,153.442,50840.0
2024-08-29 15:50:00,156.04,156.17,155.99,156.08,98367.0,153.442,153.5699,153.3928,153.4814,98367.0
2024-08-29 15:55:00,156.08,156.17,156.0,156.12,256149.0,153.4814,153.5699,153.4027,153.5207,256149.0
2024-08-30 09:30:00,156.23,156.92,156.22,156.74,180313.0,153.6289,154.3074,153.619,154.1304,180313.0
2024-08-30 09:35:00,156.71,156.77,156.53,156.76,65460.0,154.1009,154.1599,153.9239,154.15,65460.0
2024-08-30 09:40:00,156.75,156.75,156.62,156.68,29965.0,154.1402,154.1402,154.0124,154.0714,29965.0
2024-08-30 09:45:00,156.67,156.68,156.25,156.26,26497.0,154.0615,154.0714,153.6485,153.6584,26497.0
2024-08-30 09:50:00,156.24,156.34,156.05,156.33,41770.0,153.6387,153.737,153.4519,153.7272,41770.0
2024-08-30 09:55:00,156.32,156.46,156.27,156.43,38298.0,153.7174,153.855,153.6682,153.8255,38298.0
2024-08-30 10:00:00,156.43,156.66,156.38,156.66,67843.0,153.8255,154.0517,153.7764,154.0517,67843.0
2024-08-30 10:05:00,156.65,156.68,156.56,156.6,17959.0,154.0419,154.0714,153.9534,153.9927,17959.0
2024-08-30 10:10:00,156.59,156.71,156.53,156.53,16664.0,153.9829,154.1009,153.9239,153.9239,16664.0
2024-08-30 10:15:00,156.54,156.7,156.5,156.66,15543.0,153.9337,154.091,153.8944,154.0517,15543.0
2024-08-30 10:20:00,156.64,156.66,156.59,156.61,21383.0,154.032,154.0517,153.9829,154.0025,21383.0
2024-08-30 10:25:00,156.61,156.77,156.58,156.75,14219.0,154.0025,154.1599,153.973,154.1402,14219.0
2024-08-30 10:30:00,156.74,156.76,156.6,156.63,34903.0,154.1304,154.15,153.9927,154.0222,34903.0
2024-08-30 10:35:00,156.63,156.64,156.45,156.56,24226.0,154.0222,154.032,153.8452,153.9534,24226.0
2024-08-30 10:40:00,156.55,156.59,156.38,156.4,16610.0,153.9435,153.9829,153.7764,153.796,16610.0
2024-08-30 10:45:00,156.38,156.51,156.35,156.45,21403.0,153.7764,153.9042,153.7469,153.8452,21403.0
2024-08-30 10:50:00,156.46,156.54,156.44,156.44,16588.0,153.855,153.9337,153.8354,153.8354,16588.0
2024-08-30 10:55:00,156.45,156.47,156.36,156.36,34293.0,153.8452,153.8649,153.7567,153.7567,34293.0
2024-08-30 11:00:00,156.35,156.42,156.32,156.38,28721.0,153.7469,153.8157,153.7174,153.7764,28721.0
2024-08-30 11:05:00,156.37,156.46,156.37,156.44,30321.0,153.7665,153.855,153.7665,153.8354,30321.0
2024-08-30 11:10:00,156.43,156.48,156.32,156.37,17946.0,153.8255,153.8747,153.7174,153.7665,17946.0
2024-08-30 11:15:00,156.36,156.37,156.2,156.22,24005.0,153.7567,153.7665,153.5994,153.619,24005.0
2024-08-30 11:20:00,156.19,156.2,156.08,156.09,23422.0,153.5895,153.5994,153.4814,153.4912,23422.0
2024-08-30 11:25:00,156.08,156.13,155.96,156.01,23569.0,153.4814,153.5305,153.3633,153.4125,23569.0
2024-08-30 11:30:00,156.02,156.03,155.79,155.88,42685.0,153.4224,153.4322,153.1962,153.2847,42685.0
2024-08-30 11:35:00,155.87,155.9,155.77,155.78,37354.0,153.2748,153.3043,153.1765,153.1863,37354.0
2024-08-30 11:40:00,155.79,155.92,155.79,155.89,30249.0,153.1962,153.324,153.1962,153.2945,30249.0
2024-08-30 11:45:00,155.9,155.94,155.88,155.91,24229.0,153.3043,153.3437,153.2847,153.3142,24229.0
2024-08-30 11:50:00,155.92,155.97,155.91,155.97,14160.0,153.324,153.3732,153.3142,153.3732,14160.0
2024-08-30 11:55:00,155.96,155.98,155.94,155.96,10118.0,153.3633,153.383,153.3437,153.3633,10118.0
2024-08-30 12:00:00,155.95,155.95,155.82,155.92,20373.0,153.3535,153.3535,153.2257,153.324,20373.0
2024-08-30 12:05:00,155.93,156.02,155.9,156.02,15061.0,153.3338,153.4224,153.3043,153.4224,15061.0
2024-08-30 12:10:00,156.0,156.05,155.99,156.03,13487.0,153.4027,153.4519,153.3928,153.4322,13487.0
2024-08-30 12:15:00,156.03,156.03,155.87,155.87,30442.0,153.4322,153.4322,153.2748,153.2748,30442.0
2024-08-30 12:20:00,155.87,155.9,155.84,155.87,14144.0,153.2748,153.3043,153.2453,153.2748,14144.0
2024-08-30 12:25:00,155.87,155.9,155.68,155.68,26853.0,153.2748,153.3043,153.088,153.088,26853.0
2024-08-30 12:30:00,155.69,155.7,155.57,155.64,36745.0,153.0978,153.1077,152.9798,153.0487,36745.0
2024-08-30 12:35:00,155.63,155.7,155.55,155.7,20841.0,153.0388,153.1077,152.9602,153.1077,20841.0
2024-08-30 12:40:00,155.7,155.8,155.68,155.8,21365.0,153.1077,153.206,153.088,153.206,21365.0
2024-08-30 12:45:00,155.78,155.87,155.75,155.82,12777.0,153.1863,153.2748,153.1568,153.2257,12777.0
2024-08-30 12:50:00,155.82,155.91,155.81,155.88,18217.0,153.2257,153.3142,153.2158,153.2847,18217.0
2024-08-30 12:55:00,155.9,155.99,155.89,155.95,11226.0,153.3043,153.3928,153.2945,153.3535,11226.0
2024-08-30 13:00:00,155.96,156.12,155.95,156.08,17843.0,153.3633,153.5207,153.3535,153.4814,17843.0
2024-08-30 13:05:00,156.09,156.09,155.96,155.97,7095.0,153.4912,153.4912,153.3633,153.3732,7095.0
2024-08-30 13:10:00,155.97,156.04,155.93,156.03,10745.0,153.3732,153.442,153.3338,153.4322,10745.0
2024-08-30 13:15:00,156.03,156.05,155.95,155.97,10850.0,153.4322,153.4519,153.3535,153.3732,10850.0
2024-08-30 13:20:00,155.97,156.02,155.88,155.89,13925.0,153.3732,153.4224,153.2847,153.2945,13925.0
2024-08-30 13:25:00,155.89,155.92,155.85,155.85,9656.0,153.2945,153.324,153.2552,153.2552,9656.0
2024-08-30 13:30:00,155.86,155.87,155.8,155.81,13628.0,153.265,153.2748,153.206,153.2158,13628.0
2024-08-30 13:35:00,155.8,155.85,155.75,155.79,16451.0,153.206,153.2552,153.1568,153.1962,16451.0
2024-08-30 13:40:00,155.78,155.89,155.78,155.85,40552.0,153.1863,153.2945,153.1863,153.2552,40552.0
2024-08-30 13:45:00,155.84,155.92,155.8,155.89,37315.0,153.2453,153.324,153.206,153.2945,37315.0
2024-08-30 13:50:00,155.9,155.96,155.87,155.96,252142.0,153.3043,153.3633,153.2748,153.3633,252142.0
2024-08-30 13:55:00,155.96,155.98,155.92,155.96,100281.0,153.3633,153.383,153.324,153.3633,100281.0
2024-08-30 14:00:00,155.96,156.05,155.92,156.02,46132.0,153.3633,153.4519,153.324,153.4224,46132.0
2024-08-30 14:05:00,156.02,156.22,156.0,156.21,46624.0,153.4224,153.619,153.4027,153.6092,46624.0
2024-08-30 14:10:00,156.21,156.22,156.13,156.17,22936.0,153.6092,153.619,153.5305,153.5699,22936.0
2024-08-30 14:15:00,156.17,156.24,156.16,156.22,23853.0,153.5699,153.6387,153.56,153.619,23853.0
2024-08-30 14:20:00,156.22,156.24,156.17,156.2,16246.0,153.619,153.6387,153.5699,153.5994,16246.0
2024-08-30 14:25:00,156.21,156.29,156.17,156.2,29046.0,153.6092,153.6879,153.5699,153.5994,29046.0
2024-08-30 14:30:00,156.2,156.25,156.17,156.23,32622.0,153.5994,153.6485,153.5699,153.6289,32622.0
2024-08-30 14:35:00,156.23,156.29,156.18,156.26,28454.0,153.6289,153.6879,153.5797,153.6584,28454.0
2024-08-30 14:40:00,156.25,156.33,156.25,156.33,44464.0,153.6485,153.7272,153.6485,153.7272,44464.0
2024-08-30 14:45:00,156.34,156.37,156.31,156.36,35316.0,153.737,153.7665,153.7075,153.7567,35316.0
2024-08-30 14:50:00,156.36,156.43,156.27,156.29,30195.0,153.7567,153.8255,153.6682,153.6879,30195.0
2024-08-30 14:55:00,156.28,156.4,156.27,156.4,22265.0,153.678,153.796,153.6682,153.796,22265.0
2024-08-30 15:00:00,156.39,156.43,156.33,156.42,24047.0,153.7862,153.8255,153.7272,153.8157,24047.0
2024-08-30 15:05:00,156.42,156.44,156.38,156.4,22620.0,153.8157,153.8354,153.7764,153.796,22620.0
2024-08-30 15:10:00,156.4,156.44,156.34,156.43,31387.0,153.796,153.8354,153.737,153.8255,31387.0
2024-08-30 15:15:00,156.43,156.5,156.4,156.47,22882.0,153.8255,153.8944,153.796,153.8649,22882.0
2024-08-30 15:20:00,156.47,156.62,156.47,156.59,39614.0,153.8649,154.0124,153.8649,153.9829,39614.0
2024-08-30 15:25:00,156.59,156.7,156.56,156.66,23360.0,153.9829,154.091,153.9534,154.0517,23360.0
2024-08-30 15:30:00,156.65,156.78,156.64,156.67,95945.0,154.0419,154.1697,154.032,154.0615,95945.0
2024-08-30 15:35:00,156.66,156.94,156.66,156.92,49313.0,154.0517,154.327,154.0517,154.3074,49313.0
2024-08-30 15:40:00,156.91,156.93,156.81,156.87,71028.0,154.2975,154.3172,154.1992,154.2582,71028.0
2024-08-30 15:45:00,156.86,156.99,156.85,156.97,159035.0,154.2484,154.3762,154.2385,154.3565,159035.0
2024-08-30 15:50:00,156.98,157.2,156.93,157.15,278464.0,154.3664,154.5827,154.3172,154.5335,278464.0
2024-08-30 15:55:00,157.14,157.28,157.09,157.14,557209.0,154.5237,154.6614,154.4745,154.5237,557209.0
2024-09-03 09:30:00,156.88,157.41,156.84,157.37,279553.0,154.268,154.7892,154.2287,154.7499,279553.0
2024-09-03 09:35:00,157.38,157.52,157.16,157.29,143572.0,154.7597,154.8974,154.5434,154.6712,143572.0
2024-09-03 09:40:00,157.28,157.63,157.28,157.62,73680.0,154.6614,155.0055,154.6614,154.9957,73680.0
2024-09-03 09:45:00,157.6,157.68,157.35,157.39,117723.0,154.976,155.0547,154.7302,154.7695,117723.0
2024-09-03 09:50:00,157.38,157.41,157.07,157.41,209482.0,154.7597,154.7892,154.4549,154.7892,209482.0
2024-09-03 09:55:00,157.41,157.66,157.28,157.55,97332.0,154.7892,155.035,154.6614,154.9269,97332.0
2024-09-03 10:00:00,157.54,157.61,157.15,157.29,167989.0,154.917,154.9859,154.5335,154.6712,167989.0
2024-09-03 10:05:00,157.31,157.5,157.31,157.47,55631.0,154.6909,154.8777,154.6909,154.8482,55631.0
2024-09-03 10:10:00,157.47,157.63,157.42,157.44,71277.0,154.8482,155.0055,154.799,154.8187,71277.0
2024-09-03 10:15:00,157.41,157.41,157.23,157.39,61979.0,154.7892,154.7892,154.6122,154.7695,61979.0
2024-09-03 10:20:00,157.39,157.44,157.28,157.29,51122.0,154.7695,154.8187,154.6614,154.6712,51122.0
2024-09-03 10:25:00,157.29,157.4,157.18,157.33,54872.0,154.6712,154.7794,154.563,154.7105,54872.0
2024-09-03 10:30:00,157.32,157.32,157.19,157.21,39713.0,154.7007,154.7007,154.5729,154.5925,39713.0
2024-09-03 10:35:00,157.21,157.39,157.15,157.37,78649.0,154.5925,154.7695,154.5335,154.7499,78649.0
2024-09-03 10:40:00,157.37,157.56,157.3,157.54,74653.0,154.7499,154.9367,154.681,154.917,74653.0
2024-09-03 10:45:00,157.53,157.69,157.43,157.62,156800.0,154.9072,155.0645,154.8089,154.9957,156800.0
2024-09-03 10:50:00,157.63,157.74,157.55,157.7,144953.0,155.0055,155.1137,154.9269,155.0744,144953.0
2024-09-03 10:55:00,157.69,157.81,157.64,157.8,138893.0,155.0645,155.1825,155.0154,155.1727,138893.0
2024-09-03 11:00:00,157.8,157.84,157.7,157.74,122369.0,155.1727,155.212,155.0744,155.1137,122369.0
2024-09-03 11:05:00,157.73,157.78,157.61,157.61,66372.0,155.1039,155.153,154.9859,154.9859,66372.0
2024-09-03 11:10:00,157.62,157.64,157.48,157.54,39053.0,154.9957,155.0154,154.858,154.917,39053.0
2024-09-03 11:15:00,157.55,157.58,157.36,157.43,31218.0,154.9269,154.9564,154.74,154.8089,31218.0
2024-09-03 11:20:00,157.43,157.5,157.4,157.45,15539.0,154.8089,154.8777,154.7794,154.8285,15539.0
2024-09-03 11:25:00,157.45,157.6,157.44,157.58,100499.0,154.8285,154.976,154.8187,154.9564,100499.0
2024-09-03 11:30:00,157.59,157.68,157.52,157.61,79099.0,154.9662,155.0547,154.8974,154.9859,79099.0
2024-09-03 11:35:00,157.6,157.68,157.49,157.5,18969.0,154.976,155.0547,154.8679,154.8777,18969.0
2024-09-03 11:40:00,157.5,157.56,157.48,157.53,23689.0,154.8777,154.9367,154.858,154.9072,23689.0
2024-09-03 11:45:00,157.54,157.59,157.51,157.58,32108.0,154.917,154.9662,154.8875,154.9564,32108.0
2024-09-03 11:50:00,157.57,157.57,157.44,157.55,21471.0,154.9465,154.9465,154.8187,154.9269,21471.0
2024-09-03 11:55:00,157.56,157.63,157.51,157.55,15071.0,154.9367,155.0055,154.8875,154.9269,15071.0
2024-09-03 12:00:00,157.54,157.67,157.5,157.63,58000.0,154.917,155.0449,154.8777,155.0055,58000.0
2024-09-03 12:05:00,157.63,157.71,157.49,157.5,73265.0,155.0055,155.0842,154.8679,154.8777,73265.0
2024-09-03 12:10:00,157.5,157.65,157.49,157.65,25567.0,154.8777,155.0252,154.8679,155.0252,25567.0
2024-09-03 12:15:00,157.64,157.73,157.59,157.67,52315.0,155.0154,155.1039,154.9662,155.0449,52315.0
2024-09-03 12:20:00,157.67,157.74,157.59,157.6,38854.0,155.0449,155.1137,154.9662,154.976,38854.0
2024-09-03 12:25:00,157.6,157.6,157.36,157.44,53370.0,154.976,154.976,154.74,154.8187,53370.0
2024-09-03 12:30:00,157.44,157.5,157.35,157.45,27899.0,154.8187,154.8777,154.7302,154.8285,27899.0
2024-09-03 12:35:00,157.43,157.45,157.3,157.31,37230.0,154.8089,154.8285,154.681,154.6909,37230.0
2024-09-03 12:40:00,157.32,157.33,157.2,157.22,94130.0,154.7007,154.7105,154.5827,154.6024,94130.0
2024-09-03 12:45:00,157.23,157.24,157.15,157.17,52740.0,154.6122,154.622,154.5335,154.5532,52740.0
2024-09-03 12:50:00,157.16,157.19,157.12,157.13,17805.0,154.5434,154.5729,154.504,154.5139,17805.0
2024-09-03 12:55:00,157.14,157.27,157.13,157.26,18802.0,154.5237,154.6515,154.5139,154.6417,18802.0
2024-09-03 13:00:00,157.25,157.38,157.24,157.35,21286.0,154.6319,154.7597,154.622,154.7302,21286.0
2024-09-03 13:05:00,157.35,157.48,157.33,157.48,50766.0,154.7302,154.858,154.7105,154.858,50766.0
2024-09-03 13:10:00,157.49,157.49,157.3,157.34,13876.0,154.8679,154.8679,154.681,154.7204,13876.0
2024-09-03 13:15:00,157.34,157.41,157.32,157.41,26214.0,154.7204,154.7892,154.7007,154.7892,26214.0
2024-09-03 13:20:00,157.41,157.52,157.38,157.47,29902.0,154.7892,154.8974,154.7597,154.8482,29902.0
2024-09-03 13:25:00,157.47,157.49,157.41,157.48,17915.0,154.8482,154.8679,154.7892,154.858,17915.0
2024-09-03 13:30:00,157.47,157.47,157.2,157.21,40883.0,154.8482,154.8482,154.5827,154.5925,40883.0
2024-09-03 13:35:00,157.22,157.35,157.22,157.34,87345.0,154.6024,154.7302,154.6024,154.7204,87345.0
2024-09-03 13:40:00,157.34,157.34,157.17,157.2,17166.0,154.7204,154.7204,154.5532,154.5827,17166.0
2024-09-03 13:45:00,157.19,157.24,157.16,157.22,36518.0,154.5729,154.622,154.5434,154.6024,36518.0
2024-09-03 13:50:00,157.21,157.24,157.17,157.19,19856.0,154.5925,154.622,154.5532,154.5729,19856.0
2024-09-03 13:55:00,157.2,157.22,157.11,157.13,33259.0,154.5827,154.6024,154.4942,154.5139,33259.0
2024-09-03 14:00:00,157.13,157.13,156.9,156.99,56964.0,154.5139,154.5139,154.2877,154.3762,56964.0
2024-09-03 14:05:00,156.97,157.07,156.96,157.01,34286.0,154.3565,154.4549,154.3467,154.3959,34286.0
2024-09-03 14:10:00,157.0,157.1,156.96,157.06,65857.0,154.386,154.4844,154.3467,154.445,65857.0
2024-09-03 14:15:00,157.07,157.15,157.07,157.15,80852.0,154.4549,154.5335,154.4549,154.5335,80852.0
2024-09-03 14:20:00,157.17,157.25,157.16,157.23,49955.0,154.5532,154.6319,154.5434,154.6122,49955.0
2024-09-03 14:25:00,157.24,157.36,157.23,157.25,32055.0,154.622,154.74,154.6122,154.6319,32055.0
2024-09-03 14:30:00,157.24,157.33,157.2,157.27,66304.0,154.622,154.7105,154.5827,154.6515,66304.0
2024-09-03 14:35:00,157.28,157.3,157.18,157.26,40925.0,154.6614,154.681,154.563,154.6417,40925.0
2024-09-03 14:40:00,157.26,157.34,157.26,157.33,24905.0,154.6417,154.7204,154.6417,154.7105,24905.0
2024-09-03 14:45:00,157.32,157.33,157.17,157.18,40422.0,154.7007,154.7105,154.5532,154.563,40422.0
2024-09-03 14:50:00,157.17,157.2,157.09,157.09,23972.0,154.5532,154.5827,154.4745,154.4745,23972.0
2024-09-03 14:55:00,157.09,157.09,156.93,156.98,36167.0,154.4745,154.4745,154.3172,154.3664,36167.0
2024-09-03 15:00:00,156.96,156.97,156.79,156.84,51866.0,154.3467,154.3565,154.1795,154.2287,51866.0
2024-09-03 15:05:00,156.85,156.88,156.8,156.83,36242.0,154.2385,154.268,154.1894,154.2189,36242.0
2024-09-03 15:10:00,156.84,157.01,156.81,156.91,96805.0,154.2287,154.3959,154.1992,154.2975,96805.0
2024-09-03 15:15:00,156.92,156.99,156.87,156.95,130802.0,154.3074,154.3762,154.2582,154.3369,130802.0
2024-09-03 15:20:00,156.94,157.05,156.93,157.02,44332.0,154.327,154.4352,154.3172,154.4057,44332.0
2024-09-03 15:25:00,157.01,157.08,156.97,157.03,54545.0,154.3959,154.4647,154.3565,154.4155,54545.0
2024-09-03 15:30:00,157.05,157.13,157.03,157.05,86313.0,154.4352,154.5139,154.4155,154.4352,86313.0
2024-09-03 15:35:00,157.05,157.05,156.59,156.64,83097.0,154.4352,154.4352,153.9829,154.032,83097.0
2024-09-03 15:40:00,156.63,156.7,156.47,156.7,127513.0,154.0222,154.091,153.8649,154.091,127513.0
2024-09-03 15:45:00,156.68,156.72,156.47,156.72,205649.0,154.0714,154.1107,153.8649,154.1107,205649.0
2024-09-03 15:50:00,156.72,156.83,156.48,156.62,363304.0,154.1107,154.2189,153.8747,154.0124,363304.0
2024-09-03 15:55:00,156.62,156.95,156.62,156.92,538096.0,154.0124,154.3369,154.0124,154.3074,538096.0
2024-09-04 09:30:00,156.69,156.83,156.29,156.6,257971.0,154.0812,154.2189,153.6879,153.9927,257971.0
2024-09-04 09:35:00,156.6,157.02,156.52,156.87,174636.0,153.9927,154.4057,153.914,154.2582,174636.0
2024-09-04 09:40:00,156.86,157.03,156.63,156.7,96053.0,154.2484,154.4155,154.0222,154.091,96053.0
2024-09-04 09:45:00,156.69,156.92,156.63,156.82,144568.0,154.0812,154.3074,154.0222,154.209,144568.0
2024-09-04 09:50:00,156.81,157.16,156.76,157.11,98383.0,154.1992,154.5434,154.15,154.4942,98383.0
2024-09-04 09:55:00,157.1,157.27,156.99,157.18,86049.0,154.4844,154.6515,154.3762,154.563,86049.0
2024-09-04 10:00:00,157.18,157.26,156.94,157.03,188587.0,154.563,154.6417,154.327,154.4155,188587.0
2024-09-04 10:05:00,157.04,157.32,156.92,157.26,61627.0,154.4254,154.7007,154.3074,154.6417,61627.0
2024-09-04 10:10:00,157.27,157.29,156.93,156.94,75918.0,154.6515,154.6712,154.3172,154.327,75918.0
2024-09-04 10:15:00,156.93,157.04,156.87,157.0,118114.0,154.3172,154.4254,154.2582,154.386,118114.0
2024-09-04 10:20:00,157.01,157.28,157.0,157.14,57056.0,154.3959,154.6614,154.386,154.5237,57056.0
2024-09-04 10:25:00,157.15,157.15,156.88,157.0,243799.0,154.5335,154.5335,154.268,154.386,243799.0
2024-09-04 10:30:00,157.01,157.02,156.87,156.89,181318.0,154.3959,154.4057,154.2582,154.2779,181318.0
2024-09-04 10:35:00,156.9,156.99,156.84,156.86,874774.0,154.2877,154.3762,154.2287,154.2484,874774.0
2024-09-04 10:40:00,156.86,156.92,156.72,156.89,69549.0,154.2484,154.3074,154.1107,154.2779,69549.0
2024-09-04 10:45:00,156.9,156.94,156.72,156.86,39721.0,154.2877,154.327,154.1107,154.2484,39721.0
2024-09-04 10:50:00,156.87,156.87,156.75,156.84,31270.0,154.2582,154.2582,154.1402,154.2287,31270.0
2024-09-04 10:55:00,156.83,156.88,156.71,156.81,31894.0,154.2189,154.268,154.1009,154.1992,31894.0
2024-09-04 11:00:00,156.8,156.94,156.79,156.91,41605.0,154.1894,154.327,154.1795,154.2975,41605.0
2024-09-04 11:05:00,156.91,156.91,156.71,156.72,60496.0,154.2975,154.2975,154.1009,154.1107,60496.0
2024-09-04 11:10:00,156.72,156.75,156.6,156.63,42393.0,154.1107,154.1402,153.9927,154.0222,42393.0
2024-09-04 11:15:00,156.65,156.77,156.59,156.74,61083.0,154.0419,154.1599,153.9829,154.1304,61083.0
2024-09-04 11:20:00,156.75,156.76,156.6,156.65,64262.0,154.1402,154.15,153.9927,154.0419,64262.0
2024-09-04 11:25:00,156.65,156.72,156.6,156.6,55698.0,154.0419,154.1107,153.9927,153.9927,55698.0
2024-09-04 11:30:00,156.6,156.74,156.56,156.72,55622.0,153.9927,154.1304,153.9534,154.1107,55622.0
2024-09-04 11:35:00,156.71,156.8,156.64,156.7,67619.0,154.1009,154.1894,154.032,154.091,67619.0
2024-09-04 11:40:00,156.7,156.71,156.6,156.64,60232.0,154.091,154.1009,153.9927,154.032,60232.0
2024-09-04 11:45:00,156.64,156.74,156.62,156.63,49092.0,154.032,154.1304,154.0124,154.0222,49092.0
2024-09-04 11:50:00,156.62,156.67,156.59,156.65,76834.0,154.0124,154.0615,153.9829,154.0419,76834.0
2024-09-04 11:55:00,156.65,156.67,156.47,156.51,28316.0,154.0419,154.0615,153.8649,153.9042,28316.0
2024-09-04 12:00:00,156.47,156.51,156.3,156.31,36535.0,153.8649,153.9042,153.6977,153.7075,36535.0
2024-09-04 12:05:00,156.3,156.31,156.12,156.12,35898.0,153.6977,153.7075,153.5207,153.5207,35898.0
2024-09-04 12:10:00,156.12,156.14,155.99,155.99,74580.0,153.5207,153.5404,153.3928,153.3928,74580.0
2024-09-04 12:15:00,155.99,156.09,155.99,156.03,34605.0,153.3928,153.4912,153.3928,153.4322,34605.0
2024-09-04 12:20:00,156.03,156.11,156.01,156.11,121557.0,153.4322,153.5109,153.4125,153.5109,121557.0
2024-09-04 12:25:00,156.11,156.21,156.05,156.09,40789.0,153.5109,153.6092,153.4519,153.4912,40789.0
2024-09-04 12:30:00,156.09,156.25,156.08,156.25,33209.0,153.4912,153.6485,153.4814,153.6485,33209.0
2024-09-04 12:35:00,156.24,156.29,156.18,156.22,23564.0,153.6387,153.6879,153.5797,153.619,23564.0
2024-09-04 12:40:00,156.22,156.23,156.01,156.03,123854.0,153.619,153.6289,153.4125,153.4322,123854.0
2024-09-04 12:45:00,156.03,156.19,156.02,156.18,24877.0,153.4322,153.5895,153.4224,153.5797,24877.0
2024-09-04 12:50:00,156.17,156.2,156.11,156.18,24384.0,153.5699,153.5994,153.5109,153.5797,24384.0
2024-09-04 12:55:00,156.18,156.21,156.06,156.11,17107.0,153.5797,153.6092,153.4617,153.5109,17107.0
2024-09-04 13:00:00,156.1,156.15,155.95,155.97,21854.0,153.501,153.5502,153.3535,153.3732,21854.0
2024-09-04 13:05:00,155.96,156.13,155.95,156.1,36187.0,153.3633,153.5305,153.3535,153.501,36187.0
2024-09-04 13:10:00,156.12,156.17,156.05,156.09,31072.0,153.5207,153.5699,153.4519,153.4912,31072.0
2024-09-04 13:15:00,156.09,156.1,155.98,155.99,40850.0,153.4912,153.501,153.383,153.3928,40850.0
2024-09-04 13:20:00,155.99,156.04,155.91,155.96,34126.0,153.3928,153.442,153.3142,153.3633,34126.0
2024-09-04 13:25:00,155.95,155.96,155.89,155.93,16674.0,153.3535,153.3633,153.2945,153.3338,16674.0
2024-09-04 13:30:00,155.93,156.01,155.9,155.96,29481.0,153.3338,153.4125,153.3043,153.3633,29481.0
2024-09-04 13:35:00,155.95,155.96,155.89,155.9,18713.0,153.3535,153.3633,153.2945,153.3043,18713.0
2024-09-04 13:40:00,155.9,155.98,155.9,155.97,19123.0,153.3043,153.383,153.3043,153.3732,19123.0
2024-09-04 13:45:00,155.97,156.07,155.93,155.94,31875.0,153.3732,153.4715,153.3338,153.3437,31875.0
2024-09-04 13:50:00,155.94,155.98,155.86,155.98,39350.0,153.3437,153.383,153.265,153.383,39350.0
2024-09-04 13:55:00,155.99,156.06,155.95,156.05,36067.0,153.3928,153.4617,153.3535,153.4519,36067.0
2024-09-04 14:00:00,156.05,156.1,155.97,155.98,22462.0,153.4519,153.501,153.3732,153.383,22462.0
2024-09-04 14:05:00,155.98,156.12,155.98,156.08,44883.0,153.383,153.5207,153.383,153.4814,44883.0
2024-09-04 14:10:00,156.09,156.18,156.08,156.17,22365.0,153.4912,153.5797,153.4814,153.5699,22365.0
2024-09-04 14:15:00,156.18,156.2,156.09,156.14,28393.0,153.5797,153.5994,153.4912,153.5404,28393.0
2024-09-04 14:20:00,156.15,156.21,156.13,156.21,36660.0,153.5502,153.6092,153.5305,153.6092,36660.0
2024-09-04 14:25:00,156.22,156.32,156.18,156.21,24020.0,153.619,153.7174,153.5797,153.6092,24020.0
2024-09-04 14:30:00,156.21,156.35,156.18,156.22,27940.0,153.6092,153.7469,153.5797,153.619,27940.0
2024-09-04 14:35:00,156.21,156.3,156.14,156.15,53651.0,153.6092,153.6977,153.5404,153.5502,53651.0
2024-09-04 14:40:00,156.16,156.26,156.15,156.25,28154.0,153.56,153.6584,153.5502,153.6485,28154.0
2024-09-04 14:45:00,156.25,156.37,156.23,156.33,35812.0,153.6485,153.7665,153.6289,153.7272,35812.0
2024-09-04 14:50:00,156.33,156.34,156.27,156.31,30483.0,153.7272,153.737,153.6682,153.7075,30483.0
2024-09-04 14:55:00,156.3,156.35,156.26,156.28,24553.0,153.6977,153.7469,153.6584,153.678,24553.0
2024-09-04 15:00:00,156.27,156.27,156.15,156.19,47938.0,153.6682,153.6682,153.5502,153.5895,47938.0
2024-09-04 15:05:00,156.19,156.26,156.14,156.23,33860.0,153.5895,153.6584,153.5404,153.6289,33860.0
2024-09-04 15:10:00,156.22,156.29,156.16,156.16,87591.0,153.619,153.6879,153.56,153.56,87591.0
2024-09-04 15:15:00,156.16,156.23,156.14,156.23,79996.0,153.56,153.6289,153.5404,153.6289,79996.0
2024-09-04 15:20:00,156.23,156.5,156.23,156.5,55118.0,153.6289,153.8944,153.6289,153.8944,55118.0
2024-09-04 15:25:00,156.51,156.54,156.45,156.49,39347.0,153.9042,153.9337,153.8452,153.8845,39347.0
2024-09-04 15:30:00,156.51,156.54,156.37,156.42,64314.0,153.9042,153.9337,153.7665,153.8157,64314.0
2024-09-04 15:35:00,156.43,156.5,156.4,156.46,64967.0,153.8255,153.8944,153.796,153.855,64967.0
2024-09-04 15:40:00,156.46,156.57,156.36,156.53,83779.0,153.855,153.9632,153.7567,153.9239,83779.0
2024-09-04 15:45:00,156.53,156.62,156.48,156.57,114677.0,153.9239,154.0124,153.8747,153.9632,114677.0
2024-09-04 15:50:00,156.57,156.64,156.42,156.53,255420.0,153.9632,154.032,153.8157,153.9239,255420.0
2024-09-04 15:55:00,156.53,156.75,156.51,156.62,584183.0,153.9239,154.1402,153.9042,154.0124,584183.0
2024-09-05 09:30:00,156.46,156.55,155.57,155.62,231695.0,153.855,153.9435,152.9798,153.029,231695.0
2024-09-05 09:35:00,155.61,155.62,154.97,155.05,183058.0,153.0192,153.029,152.3898,152.4685,183058.0
2024-09-05 09:40:00,155.07,155.19,154.96,155.09,119193.0,152.4882,152.6062,152.38,152.5078,119193.0
2024-09-05 09:45:00,155.1,155.23,154.69,155.21,194722.0,152.5177,152.6455,152.1145,152.6258,194722.0
2024-09-05 09:50:00,155.22,155.36,155.12,155.27,130269.0,152.6357,152.7733,152.5373,152.6848,130269.0
2024-09-05 09:55:00,155.26,155.26,154.9,155.12,59997.0,152.675,152.675,152.321,152.5373,59997.0
2024-09-05 10:00:00,155.1,155.16,154.93,155.06,149724.0,152.5177,152.5767,152.3505,152.4783,149724.0
2024-09-05 10:05:00,155.05,155.22,155.02,155.18,49038.0,152.4685,152.6357,152.439,152.5963,49038.0
2024-09-05 10:10:00,155.2,155.32,154.98,155.08,78368.0,152.616,152.734,152.3997,152.498,78368.0
2024-09-05 10:15:00,155.05,155.15,154.96,155.12,29272.0,152.4685,152.5668,152.38,152.5373,29272.0
2024-09-05 10:20:00,155.11,155.17,154.91,154.94,26935.0,152.5275,152.5865,152.3308,152.3603,26935.0
2024-09-05 10:25:00,154.95,155.06,154.8,154.84,70033.0,152.3702,152.4783,152.2227,152.262,70033.0
2024-09-05 10:30:00,154.84,154.93,154.81,154.85,80093.0,152.262,152.3505,152.2325,152.2718,80093.0
2024-09-05 10:35:00,154.83,154.83,154.61,154.61,106596.0,152.2522,152.2522,152.0358,152.0358,106596.0
2024-09-05 10:40:00,154.61,154.72,154.53,154.54,88533.0,152.0358,152.144,151.9572,151.967,88533.0
2024-09-05 10:45:00,154.55,154.55,154.26,154.28,97069.0,151.9768,151.9768,151.6917,151.7113,97069.0
2024-09-05 10:50:00,154.28,154.38,154.24,154.36,67006.0,151.7113,151.8097,151.672,151.79,67006.0
2024-09-05 10:55:00,154.39,154.43,154.24,154.29,132977.0,151.8195,151.8588,151.672,151.7212,132977.0
2024-09-05 11:00:00,154.3,154.46,154.17,154.42,146784.0,151.731,151.8883,151.6032,151.849,146784.0
2024-09-05 11:05:00,154.42,154.44,154.31,154.42,96916.0,151.849,151.8687,151.7408,151.849,96916.0
2024-09-05 11:10:00,154.43,154.43,154.13,154.19,379275.0,151.8588,151.8588,151.5638,151.6228,379275.0
2024-09-05 11:15:00,154.21,154.32,154.1,154.13,60852.0,151.6425,151.7507,151.5343,151.5638,60852.0
2024-09-05 11:20:00,154.14,154.24,154.03,154.07,94385.0,151.5737,151.672,151.4655,151.5048,94385.0
2024-09-05 11:25:00,154.05,154.07,153.9,153.9,85526.0,151.4851,151.5048,151.3376,151.3376,85526.0
2024-09-05 11:30:00,153.89,154.0,153.87,153.96,77035.0,151.3278,151.436,151.3081,151.3966,77035.0
2024-09-05 11:35:00,153.96,154.05,153.95,153.98,65580.0,151.3966,151.4851,151.3868,151.4163,65580.0
2024-09-05 11:40:00,153.96,153.98,153.88,153.9,35602.0,151.3966,151.4163,151.318,151.3376,35602.0
2024-09-05 11:45:00,153.91,154.02,153.89,153.99,27620.0,151.3475,151.4556,151.3278,151.4261,27620.0
2024-09-05 11:50:00,153.99,154.03,153.94,153.99,56129.0,151.4261,151.4655,151.377,151.4261,56129.0
2024-09-05 11:55:00,154.0,154.11,154.0,154.08,28544.0,151.436,151.5442,151.436,151.5147,28544.0
2024-09-05 12:00:00,154.08,154.14,154.03,154.11,56903.0,151.5147,151.5737,151.4655,151.5442,56903.0
2024-09-05 12:05:00,154.1,154.11,154.04,154.05,40818.0,151.5343,151.5442,151.4753,151.4851,40818.0
2024-09-05 12:10:00,154.05,154.05,153.9,153.92,38242.0,151.4851,151.4851,151.3376,151.3573,38242.0
2024-09-05 12:15:00,153.92,153.94,153.73,153.9,20770.0,151.3573,151.377,151.1705,151.3376,20770.0
2024-09-05 12:20:00,153.89,154.11,153.89,154.11,39261.0,151.3278,151.5442,151.3278,151.5442,39261.0
2024-09-05 12:25:00,154.11,154.17,154.08,154.16,14862.0,151.5442,151.6032,151.5147,151.5933,14862.0
2024-09-05 12:30:00,154.14,154.24,154.08,154.24,34326.0,151.5737,151.672,151.5147,151.672,34326.0
2024-09-05 12:35:00,154.21,154.25,154.18,154.23,18645.0,151.6425,151.6818,151.613,151.6622,18645.0
2024-09-05 12:40:00,154.23,154.31,154.23,154.28,82444.0,151.6622,151.7408,151.6622,151.7113,82444.0
2024-09-05 12:45:00,154.28,154.3,154.18,154.25,46596.0,151.7113,151.731,151.613,151.6818,46596.0
2024-09-05 12:50:00,154.26,154.33,154.25,154.3,29403.0,151.6917,151.7605,151.6818,151.731,29403.0
2024-09-05 12:55:00,154.3,154.51,154.29,154.48,45998.0,151.731,151.9375,151.7212,151.908,45998.0
2024-09-05 13:00:00,154.49,154.53,154.45,154.48,26729.0,151.9178,151.9572,151.8785,151.908,26729.0
2024-09-05 13:05:00,154.46,154.46,154.35,154.44,35575.0,151.8883,151.8883,151.7802,151.8687,35575.0
2024-09-05 13:10:00,154.44,154.5,154.38,154.39,21365.0,151.8687,151.9277,151.8097,151.8195,21365.0
2024-09-05 13:15:00,154.39,154.39,154.25,154.34,22748.0,151.8195,151.8195,151.6818,151.7703,22748.0
2024-09-05 13:20:00,154.33,154.36,154.27,154.36,24238.0,151.7605,151.79,151.7015,151.79,24238.0
2024-09-05 13:25:00,154.34,154.35,154.27,154.3,26780.0,151.7703,151.7802,151.7015,151.731,26780.0
2024-09-05 13:30:00,154.31,154.34,154.26,154.33,18895.0,151.7408,151.7703,151.6917,151.7605,18895.0
2024-09-05 13:35:00,154.34,154.56,154.34,154.51,25701.0,151.7703,151.9867,151.7703,151.9375,25701.0
2024-09-05 13:40:00,154.51,154.68,154.5,154.66,24702.0,151.9375,152.1047,151.9277,152.085,24702.0
2024-09-05 13:45:00,154.66,154.78,154.63,154.72,29336.0,152.085,152.203,152.0555,152.144,29336.0
2024-09-05 13:50:00,154.73,154.78,154.69,154.7,19355.0,152.1538,152.203,152.1145,152.1243,19355.0
2024-09-05 13:55:00,154.73,154.89,154.7,154.89,53001.0,152.1538,152.3112,152.1243,152.3112,53001.0
2024-09-05 14:00:00,154.9,154.93,154.83,154.9,46753.0,152.321,152.3505,152.2522,152.321,46753.0
2024-09-05 14:05:00,154.89,155.03,154.88,154.94,37042.0,152.3112,152.4488,152.3013,152.3603,37042.0
2024-09-05 14:10:00,154.94,154.98,154.87,154.87,49401.0,152.3603,152.3997,152.2915,152.2915,49401.0
2024-09-05 14:15:00,154.86,154.93,154.83,154.9,59925.0,152.2817,152.3505,152.2522,152.321,59925.0
2024-09-05 14:20:00,154.9,154.92,154.87,154.88,24325.0,152.321,152.3407,152.2915,152.3013,24325.0
2024-09-05 14:25:00,154.87,154.87,154.75,154.78,17052.0,152.2915,152.2915,152.1735,152.203,17052.0
2024-09-05 14:30:00,154.76,155.03,154.75,155.0,39365.0,152.1833,152.4488,152.1735,152.4193,39365.0
2024-09-05 14:35:00,155.0,155.03,154.93,154.93,39508.0,152.4193,152.4488,152.3505,152.3505,39508.0
2024-09-05 14:40:00,154.94,154.95,154.79,154.87,30711.0,152.3603,152.3702,152.2128,152.2915,30711.0
2024-09-05 14:45:00,154.87,154.93,154.85,154.92,33207.0,152.2915,152.3505,152.2718,152.3407,33207.0
2024-09-05 14:50:00,154.91,154.97,154.8,154.81,18054.0,152.3308,152.3898,152.2227,152.2325,18054.0
2024-09-05 14:55:00,154.79,154.81,154.69,154.73,22537.0,152.2128,152.2325,152.1145,152.1538,22537.0
2024-09-05 15:00:00,154.72,154.84,154.69,154.81,29913.0,152.144,152.262,152.1145,152.2325,29913.0
2024-09-05 15:05:00,154.81,154.82,154.71,154.73,45936.0,152.2325,152.2423,152.1342,152.1538,45936.0
2024-09-05 15:10:00,154.72,154.72,154.56,154.56,65424.0,152.144,152.144,151.9867,151.9867,65424.0
2024-09-05 15:15:00,154.56,154.56,154.18,154.19,84140.0,151.9867,151.9867,151.613,151.6228,84140.0
2024-09-05 15:20:00,154.2,154.32,154.18,154.32,46863.0,151.6327,151.7507,151.613,151.7507,46863.0
2024-09-05 15:25:00,154.31,154.34,154.24,154.31,54847.0,151.7408,151.7703,151.672,151.7408,54847.0
2024-09-05 15:30:00,154.31,154.49,154.29,154.48,83621.0,151.7408,151.9178,151.7212,151.908,83621.0
2024-09-05 15:35:00,154.48,154.49,154.28,154.29,131763.0,151.908,151.9178,151.7113,151.7212,131763.0
2024-09-05 15:40:00,154.28,154.28,154.04,154.14,113430.0,151.7113,151.7113,151.4753,151.5737,113430.0
2024-09-05 15:45:00,154.14,154.34,154.1,154.31,207034.0,151.5737,151.7703,151.5343,151.7408,207034.0
2024-09-05 15:50:00,154.32,154.35,154.16,154.28,195111.0,151.7507,151.7802,151.5933,151.7113,195111.0
2024-09-05 15:55:00,154.27,154.5,154.19,154.5,541491.0,151.7015,151.9277,151.6228,151.9277,541491.0
2024-09-06 09:30:00,155.02,155.63,154.95,155.62,347103.0,152.439,153.0388,152.3702,153.029,347103.0
2024-09-06 09:35:00,155.61,155.66,155.28,155.28,136239.0,153.0192,153.0683,152.6947,152.6947,136239.0
2024-09-06 09:40:00,155.31,155.47,155.16,155.35,73076.0,152.7242,152.8815,152.5767,152.7635,73076.0
2024-09-06 09:45:00,155.34,155.52,155.26,155.34,117657.0,152.7537,152.9307,152.675,152.7537,117657.0
2024-09-06 09:50:00,155.32,155.4,155.02,155.04,87391.0,152.734,152.8127,152.439,152.4587,87391.0
2024-09-06 09:55:00,155.06,155.11,154.82,154.99,75222.0,152.4783,152.5275,152.2423,152.4095,75222.0
2024-09-06 10:00:00,154.99,155.09,154.8,154.86,461763.0,152.4095,152.5078,152.2227,152.2817,461763.0
2024-09-06 10:05:00,154.85,154.88,154.54,154.55,114108.0,152.2718,152.3013,151.967,151.9768,114108.0
2024-09-06 10:10:00,154.54,154.78,154.53,154.75,105759.0,151.967,152.203,151.9572,152.1735,105759.0
2024-09-06 10:15:00,154.75,154.76,154.37,154.47,53546.0,152.1735,152.1833,151.7998,151.8982,53546.0
2024-09-06 10:20:00,154.47,154.54,154.25,154.27,42631.0,151.8982,151.967,151.6818,151.7015,42631.0
2024-09-06 10:25:00,154.26,154.26,153.99,154.06,69361.0,151.6917,151.6917,151.4261,151.495,69361.0
2024-09-06 10:30:00,154.07,154.15,154.03,154.1,84714.0,151.5048,151.5835,151.4655,151.5343,84714.0
2024-09-06 10:35:00,154.12,154.13,153.96,154.11,120217.0,151.554,151.5638,151.3966,151.5442,120217.0
2024-09-06 10:40:00,154.12,154.19,153.83,153.83,86111.0,151.554,151.6228,151.2688,151.2688,86111.0
2024-09-06 10:45:00,153.84,153.99,153.82,153.93,76626.0,151.2786,151.4261,151.259,151.3671,76626.0
2024-09-06 10:50:00,153.92,153.95,153.75,153.86,78991.0,151.3573,151.3868,151.1901,151.2983,78991.0
2024-09-06 10:55:00,153.87,154.05,153.85,153.96,85997.0,151.3081,151.4851,151.2885,151.3966,85997.0
2024-09-06 11:00:00,153.96,154.84,153.95,154.39,185847.0,151.3966,152.262,151.3868,151.8195,185847.0
2024-09-06 11:05:00,154.38,154.48,154.01,154.06,64608.0,151.8097,151.908,151.4458,151.495,64608.0
2024-09-06 11:10:00,154.07,154.16,153.88,153.92,71604.0,151.5048,151.5933,151.318,151.3573,71604.0
2024-09-06 11:15:00,153.92,153.95,153.76,153.93,53541.0,151.3573,151.3868,151.2,151.3671,53541.0
2024-09-06 11:20:00,153.94,154.1,153.89,154.0,64195.0,151.377,151.5343,151.3278,151.436,64195.0
2024-09-06 11:25:00,154.0,154.08,153.96,154.05,45282.0,151.436,151.5147,151.3966,151.4851,45282.0
2024-09-06 11:30:00,154.03,154.24,153.97,154.14,70657.0,151.4655,151.672,151.4065,151.5737,70657.0
2024-09-06 11:35:00,154.14,154.2,154.04,154.07,42316.0,151.5737,151.6327,151.4753,151.5048,42316.0
2024-09-06 11:40:00,154.07,154.13,153.96,154.07,42356.0,151.5048,151.5638,151.3966,151.5048,42356.0
2024-09-06 11:45:00,154.06,154.06,153.83,153.97,94799.0,151.495,151.495,151.2688,151.4065,94799.0
2024-09-06 11:50:00,153.97,153.99,153.81,153.97,57238.0,151.4065,151.4261,151.2491,151.4065,57238.0
2024-09-06 11:55:00,153.99,154.06,153.92,153.92,28042.0,151.4261,151.495,151.3573,151.3573,28042.0
2024-09-06 12:00:00,153.91,154.03,153.87,153.99,33970.0,151.3475,151.4655,151.3081,151.4261,33970.0
2024-09-06 12:05:00,154.0,154.03,153.84,153.9,35648.0,151.436,151.4655,151.2786,151.3376,35648.0
2024-09-06 12:10:00,153.91,154.0,153.87,153.89,40442.0,151.3475,151.436,151.3081,151.3278,40442.0
2024-09-06 12:15:00,153.89,153.89,153.79,153.82,53000.0,151.3278,151.3278,151.2295,151.259,53000.0
2024-09-06 12:20:00,153.83,153.84,153.76,153.76,59377.0,151.2688,151.2786,151.2,151.2,59377.0
2024-09-06 12:25:00,153.77,153.87,153.69,153.74,35822.0,151.2098,151.3081,151.1311,151.1803,35822.0
2024-09-06 12:30:00,153.73,153.82,153.67,153.81,44617.0,151.1705,151.259,151.1115,151.2491,44617.0
2024-09-06 12:35:00,153.8,153.89,153.75,153.76,31396.0,151.2393,151.3278,151.1901,151.2,31396.0
2024-09-06 12:40:00,153.76,153.88,153.71,153.83,58772.0,151.2,151.318,151.1508,151.2688,58772.0
2024-09-06 12:45:00,153.83,153.83,153.63,153.67,31691.0,151.2688,151.2688,151.0721,151.1115,31691.0
2024-09-06 12:50:00,153.69,153.71,153.64,153.71,26153.0,151.1311,151.1508,151.082,151.1508,26153.0
2024-09-06 12:55:00,153.71,153.78,153.64,153.74,43662.0,151.1508,151.2196,151.082,151.1803,43662.0
2024-09-06 13:00:00,153.74,153.84,153.66,153.83,32566.0,151.1803,151.2786,151.1016,151.2688,32566.0
2024-09-06 13:05:00,153.82,153.97,153.75,153.93,21879.0,151.259,151.4065,151.1901,151.3671,21879.0
2024-09-06 13:10:00,153.92,153.98,153.9,153.95,60766.0,151.3573,151.4163,151.3376,151.3868,60766.0
2024-09-06 13:15:00,153.94,153.99,153.86,153.89,20386.0,151.377,151.4261,151.2983,151.3278,20386.0
2024-09-06 13:20:00,153.87,154.08,153.86,154.08,32184.0,151.3081,151.5147,151.2983,151.5147,32184.0
2024-09-06 13:25:00,154.07,154.08,153.84,153.84,27659.0,151.5048,151.5147,151.2786,151.2786,27659.0
2024-09-06 13:30:00,153.83,153.89,153.78,153.84,31802.0,151.2688,151.3278,151.2196,151.2786,31802.0
2024-09-06 13:35:00,153.84,153.84,153.74,153.77,43540.0,151.2786,151.2786,151.1803,151.2098,43540.0
2024-09-06 13:40:00,153.77,153.79,153.69,153.75,50782.0,151.2098,151.2295,151.1311,151.1901,50782.0
2024-09-06 13:45:00,153.76,153.81,153.72,153.75,25808.0,151.2,151.2491,151.1606,151.1901,25808.0
2024-09-06 13:50:00,153.75,153.96,153.74,153.94,44536.0,151.1901,151.3966,151.1803,151.377,44536.0
2024-09-06 13:55:00,153.94,154.09,153.93,154.02,88308.0,151.377,151.5245,151.3671,151.4556,88308.0
2024-09-06 14:00:00,154.02,154.07,153.85,153.86,54264.0,151.4556,151.5048,151.2885,151.2983,54264.0
2024-09-06 14:05:00,153.85,153.97,153.83,153.94,40785.0,151.2885,151.4065,151.2688,151.377,40785.0
2024-09-06 14:10:00,153.94,154.0,153.88,153.94,25326.0,151.377,151.436,151.318,151.377,25326.0
2024-09-06 14:15:00,153.94,153.99,153.87,153.9,20762.0,151.377,151.4261,151.3081,151.3376,20762.0
2024-09-06 14:20:00,153.91,153.93,153.79,153.83,37548.0,151.3475,151.3671,151.2295,151.2688,37548.0
2024-09-06 14:25:00,153.83,154.0,153.83,153.97,35073.0,151.2688,151.436,151.2688,151.4065,35073.0
2024-09-06 14:30:00,153.97,154.0,153.85,153.88,33142.0,151.4065,151.436,151.2885,151.318,33142.0
2024-09-06 14:35:00,153.9,153.93,153.8,153.9,31629.0,151.3376,151.3671,151.2393,151.3376,31629.0
2024-09-06 14:40:00,153.9,153.95,153.88,153.93,34369.0,151.3376,151.3868,151.318,151.3671,34369.0
2024-09-06 14:45:00,153.93,153.95,153.82,153.9,42832.0,151.3671,151.3868,151.259,151.3376,42832.0
2024-09-06 14:50:00,153.9,153.9,153.79,153.88,27522.0,151.3376,151.3376,151.2295,151.318,27522.0
2024-09-06 14:55:00,153.87,153.95,153.84,153.92,56496.0,151.3081,151.3868,151.2786,151.3573,56496.0
2024-09-06 15:00:00,153.92,154.04,153.92,154.0,61312.0,151.3573,151.4753,151.3573,151.436,61312.0
2024-09-06 15:05:00,154.0,154.1,153.98,154.09,56527.0,151.436,151.5343,151.4163,151.5245,56527.0
2024-09-06 15:10:00,154.09,154.15,154.06,154.13,54084.0,151.5245,151.5835,151.495,151.5638,54084.0
2024-09-06 15:15:00,154.13,154.17,154.06,154.08,50230.0,151.5638,151.6032,151.495,151.5147,50230.0
2024-09-06 15:20:00,154.09,154.22,154.08,154.21,71145.0,151.5245,151.6523,151.5147,151.6425,71145.0
2024-09-06 15:25:00,154.22,154.34,154.18,154.26,377838.0,151.6523,151.7703,151.613,151.6917,377838.0
2024-09-06 15:30:00,154.26,154.35,154.13,154.15,128838.0,151.6917,151.7802,151.5638,151.5835,128838.0
2024-09-06 15:35:00,154.14,154.17,154.0,154.0,68235.0,151.5737,151.6032,151.436,151.436,68235.0
2024-09-06 15:40:00,154.0,154.08,153.98,154.04,117521.0,151.436,151.5147,151.4163,151.4753,117521.0
2024-09-06 15:45:00,154.03,154.24,154.03,154.22,124553.0,151.4655,151.672,151.4655,151.6523,124553.0
2024-09-06 15:50:00,154.22,154.25,153.81,153.96,203779.0,151.6523,151.6818,151.2491,151.3966,203779.0
2024-09-06 15:55:00,153.97,154.0,153.84,153.99,449792.0,151.4065,151.436,151.2786,151.4261,449792.0
2024-09-09 09:30:00,154.34,154.47,153.75,153.99,325029.0,151.7703,151.8982,151.1901,151.4261,325029.0
2024-09-09 09:35:00,154.01,154.16,153.87,153.92,130773.0,151.4458,151.5933,151.3081,151.3573,130773.0
2024-09-09 09:40:00,153.95,154.0,153.79,153.91,84918.0,151.3868,151.436,151.2295,151.3475,84918.0
2024-09-09 09:45:00,153.91,154.47,153.9,154.44,99698.0,151.3475,151.8982,151.3376,151.8687,99698.0
2024-09-09 09:50:00,154.43,154.52,154.31,154.5,89496.0,151.8588,151.9473,151.7408,151.9277,89496.0
2024-09-09 09:55:00,154.5,154.5,154.35,154.39,77720.0,151.9277,151.9277,151.7802,151.8195,77720.0
2024-09-09 10:00:00,154.38,154.52,154.33,154.39,92967.0,151.8097,151.9473,151.7605,151.8195,92967.0
2024-09-09 10:05:00,154.41,154.59,154.38,154.51,104966.0,151.8392,152.0162,151.8097,151.9375,104966.0
2024-09-09 10:10:00,154.51,154.58,154.44,154.52,81888.0,151.9375,152.0063,151.8687,151.9473,81888.0
2024-09-09 10:15:00,154.52,154.75,154.49,154.68,74688.0,151.9473,152.1735,151.9178,152.1047,74688.0
2024-09-09 10:20:00,154.68,154.75,154.51,154.51,62178.0,152.1047,152.1735,151.9375,151.9375,62178.0
2024-09-09 10:25:00,154.54,154.66,154.51,154.51,43733.0,151.967,152.085,151.9375,151.9375,43733.0
2024-09-09 10:30:00,154.5,154.61,154.46,154.49,74415.0,151.9277,152.0358,151.8883,151.9178,74415.0
2024-09-09 10:35:00,154.51,154.73,154.46,154.67,67830.0,151.9375,152.1538,151.8883,152.0948,67830.0
2024-09-09 10:40:00,154.67,154.67,154.55,154.58,41879.0,152.0948,152.0948,151.9768,152.0063,41879.0
2024-09-09 10:45:00,154.58,154.8,154.56,154.73,47194.0,152.0063,152.2227,151.9867,152.1538,47194.0
2024-09-09 10:50:00,154.73,154.85,154.7,154.77,32174.0,152.1538,152.2718,152.1243,152.1932,32174.0
2024-09-09 10:55:00,154.77,154.81,154.62,154.71,53936.0,152.1932,152.2325,152.0457,152.1342,53936.0
2024-09-09 11:00:00,154.7,154.7,154.57,154.59,56005.0,152.1243,152.1243,151.9965,152.0162,56005.0
2024-09-09 11:05:00,154.59,154.72,154.57,154.65,65298.0,152.0162,152.144,151.9965,152.0752,65298.0
2024-09-09 11:10:00,154.65,154.68,154.44,154.46,53319.0,152.0752,152.1047,151.8687,151.8883,53319.0
2024-09-09 11:15:00,154.46,154.46,154.35,154.35,54777.0,151.8883,151.8883,151.7802,151.7802,54777.0
2024-09-09 11:20:00,154.36,154.57,154.36,154.55,31978.0,151.79,151.9965,151.79,151.9768,31978.0
2024-09-09 11:25:00,154.56,154.69,154.51,154.65,31328.0,151.9867,152.1145,151.9375,152.0752,31328.0
2024-09-09 11:30:00,154.65,154.92,154.65,154.86,91563.0,152.0752,152.3407,152.0752,152.2817,91563.0
2024-09-09 11:35:00,154.86,155.08,154.84,155.08,47308.0,152.2817,152.498,152.262,152.498,47308.0
2024-09-09 11:40:00,155.07,155.22,155.06,155.15,34349.0,152.4882,152.6357,152.4783,152.5668,34349.0
2024-09-09 11:45:00,155.15,155.24,155.15,155.24,39873.0,152.5668,152.6553,152.5668,152.6553,39873.0
2024-09-09 11:50:00,155.23,155.27,155.19,155.25,30834.0,152.6455,152.6848,152.6062,152.6652,30834.0
2024-09-09 11:55:00,155.25,155.27,155.08,155.1,32744.0,152.6652,152.6848,152.498,152.5177,32744.0
2024-09-09 12:00:00,155.09,155.24,155.06,155.2,40957.0,152.5078,152.6553,152.4783,152.616,40957.0
2024-09-09 12:05:00,155.21,155.3,155.13,155.19,37978.0,152.6258,152.7143,152.5472,152.6062,37978.0
2024-09-09 12:10:00,155.2,155.24,155.18,155.21,28635.0,152.616,152.6553,152.5963,152.6258,28635.0
2024-09-09 12:15:00,155.23,155.25,155.16,155.23,34474.0,152.6455,152.6652,152.5767,152.6455,34474.0
2024-09-09 12:20:00,155.23,155.24,155.17,155.23,25308.0,152.6455,152.6553,152.5865,152.6455,25308.0
2024-09-09 12:25:00,155.21,155.31,155.19,155.28,41071.0,152.6258,152.7242,152.6062,152.6947,41071.0
2024-09-09 12:30:00,155.27,155.34,155.27,155.34,23093.0,152.6848,152.7537,152.6848,152.7537,23093.0
2024-09-09 12:35:00,155.34,155.48,155.34,155.47,37194.0,152.7537,152.8913,152.7537,152.8815,37194.0
2024-09-09 12:40:00,155.48,155.52,155.42,155.44,25101.0,152.8913,152.9307,152.8323,152.852,25101.0
2024-09-09 12:45:00,155.45,155.48,155.37,155.38,14041.0,152.8618,152.8913,152.7832,152.793,14041.0
2024-09-09 12:50:00,155.38,155.4,155.31,155.31,29813.0,152.793,152.8127,152.7242,152.7242,29813.0
2024-09-09 12:55:00,155.32,155.44,155.31,155.37,16933.0,152.734,152.852,152.7242,152.7832,16933.0
2024-09-09 13:00:00,155.37,155.37,155.27,155.27,11629.0,152.7832,152.7832,152.6848,152.6848,11629.0
2024-09-09 13:05:00,155.26,155.3,155.24,155.29,21014.0,152.675,152.7143,152.6553,152.7045,21014.0
2024-09-09 13:10:00,155.28,155.29,155.19,155.22,12984.0,152.6947,152.7045,152.6062,152.6357,12984.0
2024-09-09 13:15:00,155.22,155.25,155.16,155.18,18961.0,152.6357,152.6652,152.5767,152.5963,18961.0
2024-09-09 13:20:00,155.18,155.18,155.1,155.1,9840.0,152.5963,152.5963,152.5177,152.5177,9840.0
2024-09-09 13:25:00,155.12,155.22,155.11,155.19,15775.0,152.5373,152.6357,152.5275,152.6062,15775.0
2024-09-09 13:30:00,155.19,155.19,155.09,155.13,43211.0,152.6062,152.6062,152.5078,152.5472,43211.0
2024-09-09 13:35:00,155.13,155.24,155.11,155.21,19203.0,152.5472,152.6553,152.5275,152.6258,19203.0
2024-09-09 13:40:00,155.22,155.23,155.04,155.04,15253.0,152.6357,152.6455,152.4587,152.4587,15253.0
2024-09-09 13:45:00,155.03,155.17,155.03,155.14,12457.0,152.4488,152.5865,152.4488,152.557,12457.0
2024-09-09 13:50:00,155.14,155.14,154.94,155.0,48856.0,152.557,152.557,152.3603,152.4193,48856.0
2024-09-09 13:55:00,155.0,155.02,154.89,154.9,24478.0,152.4193,152.439,152.3112,152.321,24478.0
2024-09-09 14:00:00,154.9,154.96,154.82,154.85,39863.0,152.321,152.38,152.2423,152.2718,39863.0
2024-09-09 14:05:00,154.84,154.88,154.79,154.81,17877.0,152.262,152.3013,152.2128,152.2325,17877.0
2024-09-09 14:10:00,154.8,154.92,154.79,154.89,151480.0,152.2227,152.3407,152.2128,152.3112,151480.0
2024-09-09 14:15:00,154.89,154.96,154.87,154.95,53765.0,152.3112,152.38,152.2915,152.3702,53765.0
2024-09-09 14:20:00,154.95,155.05,154.9,155.05,42311.0,152.3702,152.4685,152.321,152.4685,42311.0
2024-09-09 14:25:00,155.05,155.07,154.95,154.97,17989.0,152.4685,152.4882,152.3702,152.3898,17989.0
2024-09-09 14:30:00,154.97,155.03,154.93,155.0,52437.0,152.3898,152.4488,152.3505,152.4193,52437.0
2024-09-09 14:35:00,155.0,155.01,154.89,154.91,23182.0,152.4193,152.4292,152.3112,152.3308,23182.0
2024-09-09 14:40:00,154.9,155.15,154.88,155.13,36233.0,152.321,152.5668,152.3013,152.5472,36233.0
2024-09-09 14:45:00,155.13,155.16,155.1,155.11,43087.0,152.5472,152.5767,152.5177,152.5275,43087.0
2024-09-09 14:50:00,155.12,155.15,155.0,155.02,32593.0,152.5373,152.5668,152.4193,152.439,32593.0
2024-09-09 14:55:00,155.01,155.01,154.94,154.97,50606.0,152.4292,152.4292,152.3603,152.3898,50606.0
2024-09-09 15:00:00,154.96,154.99,154.88,154.91,28850.0,152.38,152.4095,152.3013,152.3308,28850.0
2024-09-09 15:05:00,154.91,155.03,154.9,154.99,30266.0,152.3308,152.4488,152.321,152.4095,30266.0
2024-09-09 15:10:00,155.0,155.01,154.93,154.97,55863.0,152.4193,152.4292,152.3505,152.3898,55863.0
2024-09-09 15:15:00,154.96,155.06,154.92,154.92,56383.0,152.38,152.4783,152.3407,152.3407,56383.0
2024-09-09 15:20:00,154.93,154.94,154.77,154.79,50155.0,152.3505,152.3603,152.1932,152.2128,50155.0
2024-09-09 15:25:00,154.78,154.96,154.74,154.94,75402.0,152.203,152.38,152.1637,152.3603,75402.0
2024-09-09 15:30:00,154.94,154.98,154.86,154.89,99946.0,152.3603,152.3997,152.2817,152.3112,99946.0
2024-09-09 15:35:00,154.88,155.03,154.84,154.97,104870.0,152.3013,152.4488,152.262,152.3898,104870.0
2024-09-09 15:40:00,154.96,155.11,154.95,155.03,83868.0,152.38,152.5275,152.3702,152.4488,83868.0
2024-09-09 15:45:00,155.03,155.03,154.87,154.91,117568.0,152.4488,152.4488,152.2915,152.3308,117568.0
2024-09-09 15:50:00,154.9,154.97,154.72,154.93,188445.0,152.321,152.3898,152.144,152.3505,188445.0
2024-09-09 15:55:00,154.93,155.06,154.9,155.01,523565.0,152.3505,152.4783,152.321,152.4292,523565.0
2024-09-10 09:30:00,155.24,155.24,154.69,154.96,180082.0,152.6553,152.6553,152.1145,152.38,180082.0
2024-09-10 09:35:00,154.95,155.36,154.88,155.31,187874.0,152.3702,152.7733,152.3013,152.7242,187874.0
2024-09-10 09:40:00,155.31,155.4,155.21,155.27,51800.0,152.7242,152.8127,152.6258,152.6848,51800.0
2024-09-10 09:45:00,155.28,155.34,155.07,155.17,52722.0,152.6947,152.7537,152.4882,152.5865,52722.0
2024-09-10 09:50:00,155.16,155.33,155.12,155.12,49337.0,152.5767,152.7438,152.5373,152.5373,49337.0
2024-09-10 09:55:00,155.12,155.15,154.94,154.99,63071.0,152.5373,152.5668,152.3603,152.4095,63071.0
2024-09-10 10:00:00,155.01,155.01,154.79,154.96,115965.0,152.4292,152.4292,152.2128,152.38,115965.0
2024-09-10 10:05:00,154.93,155.01,154.83,154.94,67018.0,152.3505,152.4292,152.2522,152.3603,67018.0
2024-09-10 10:10:00,154.95,155.03,154.81,154.96,99193.0,152.3702,152.4488,152.2325,152.38,99193.0
2024-09-10 10:15:00,154.96,155.27,154.91,155.26,42321.0,152.38,152.6848,152.3308,152.675,42321.0
2024-09-10 10:20:00,155.23,155.25,155.1,155.21,36897.0,152.6455,152.6652,152.5177,152.6258,36897.0
2024-09-10 10:25:00,155.21,155.37,155.19,155.34,58363.0,152.6258,152.7832,152.6062,152.7537,58363.0
2024-09-10 10:30:00,155.31,155.35,155.2,155.23,41927.0,152.7242,152.7635,152.616,152.6455,41927.0
2024-09-10 10:35:00,155.24,155.41,155.21,155.36,52384.0,152.6553,152.8225,152.6258,152.7733,52384.0
2024-09-10 10:40:00,155.37,155.37,155.18,155.21,38156.0,152.7832,152.7832,152.5963,152.6258,38156.0
2024-09-10 10:45:00,155.22,155.29,155.2,155.27,32111.0,152.6357,152.7045,152.616,152.6848,32111.0
2024-09-10 10:50:00,155.27,155.3,155.16,155.22,39804.0,152.6848,152.7143,152.5767,152.6357,39804.0
2024-09-10 10:55:00,155.21,155.33,155.16,155.33,114201.0,152.6258,152.7438,152.5767,152.7438,114201.0
2024-09-10 11:00:00,155.31,155.37,155.25,155.34,91440.0,152.7242,152.7832,152.6652,152.7537,91440.0
2024-09-10 11:05:00,155.34,155.52,155.27,155.49,34635.0,152.7537,152.9307,152.6848,152.9012,34635.0
2024-09-10 11:10:00,155.5,155.6,155.49,155.54,1224558.0,152.911,153.0093,152.9012,152.9503,1224558.0
2024-09-10 11:15:00,155.54,155.58,155.43,155.49,98476.0,152.9503,152.9897,152.8422,152.9012,98476.0
2024-09-10 11:20:00,155.5,155.56,155.42,155.56,36611.0,152.911,152.97,152.8323,152.97,36611.0
2024-09-10 11:25:00,155.56,155.62,155.54,155.58,36431.0,152.97,153.029,152.9503,152.9897,36431.0
2024-09-10 11:30:00,155.58,155.6,155.4,155.41,44982.0,152.9897,153.0093,152.8127,152.8225,44982.0
2024-09-10 11:35:00,155.41,155.44,155.27,155.32,49876.0,152.8225,152.852,152.6848,152.734,49876.0
2024-09-10 11:40:00,155.33,155.49,155.31,155.42,40916.0,152.7438,152.9012,152.7242,152.8323,40916.0
2024-09-10 11:45:00,155.39,155.41,155.27,155.29,54988.0,152.8028,152.8225,152.6848,152.7045,54988.0
2024-09-10 11:50:00,155.26,155.26,155.02,155.11,71084.0,152.675,152.675,152.439,152.5275,71084.0
2024-09-10 11:55:00,155.12,155.16,154.95,154.97,37564.0,152.5373,152.5767,152.3702,152.3898,37564.0
2024-09-10 12:00:00,154.95,154.99,154.69,154.79,53705.0,152.3702,152.4095,152.1145,152.2128,53705.0
2024-09-10 12:05:00,154.79,154.82,154.66,154.72,54954.0,152.2128,152.2423,152.085,152.144,54954.0
2024-09-10 12:10:00,154.71,154.83,154.69,154.72,84007.0,152.1342,152.2522,152.1145,152.144,84007.0
2024-09-10 12:15:00,154.72,154.84,154.66,154.84,86147.0,152.144,152.262,152.085,152.262,86147.0
2024-09-10 12:20:00,154.84,154.95,154.68,154.91,82469.0,152.262,152.3702,152.1047,152.3308,82469.0
2024-09-10 12:25:00,154.9,154.98,154.83,154.91,45458.0,152.321,152.3997,152.2522,152.3308,45458.0
2024-09-10 12:30:00,154.9,155.0,154.85,154.99,42842.0,152.321,152.4193,152.2718,152.4095,42842.0
2024-09-10 12:35:00,154.99,155.09,154.96,155.03,124912.0,152.4095,152.5078,152.38,152.4488,124912.0
2024-09-10 12:40:00,155.03,155.08,154.93,155.01,71337.0,152.4488,152.498,152.3505,152.4292,71337.0
2024-09-10 12:45:00,155.03,155.15,154.97,155.12,27727.0,152.4488,152.5668,152.3898,152.5373,27727.0
2024-09-10 12:50:00,155.11,155.29,155.11,155.29,25763.0,152.5275,152.7045,152.5275,152.7045,25763.0
2024-09-10 12:55:00,155.3,155.31,155.24,155.26,56966.0,152.7143,152.7242,152.6553,152.675,56966.0
2024-09-10 13:00:00,155.25,155.3,155.21,155.28,63061.0,152.6652,152.7143,152.6258,152.6947,63061.0
2024-09-10 13:05:00,155.28,155.39,155.27,155.36,53766.0,152.6947,152.8028,152.6848,152.7733,53766.0
2024-09-10 13:10:00,155.37,155.51,155.36,155.51,54586.0,152.7832,152.9208,152.7733,152.9208,54586.0
2024-09-10 13:15:00,155.51,155.57,155.47,155.51,46027.0,152.9208,152.9798,152.8815,152.9208,46027.0
2024-09-10 13:20:00,155.53,155.57,155.46,155.56,52364.0,152.9405,152.9798,152.8717,152.97,52364.0
2024-09-10 13:25:00,155.56,155.57,155.44,155.47,40859.0,152.97,152.9798,152.852,152.8815,40859.0
2024-09-10 13:30:00,155.47,155.54,155.44,155.5,18437.0,152.8815,152.9503,152.852,152.911,18437.0
2024-09-10 13:35:00,155.51,155.57,155.49,155.56,24749.0,152.9208,152.9798,152.9012,152.97,24749.0
2024-09-10 13:40:00,155.56,155.69,155.56,155.65,179568.0,152.97,153.0978,152.97,153.0585,179568.0
2024-09-10 13:45:00,155.65,155.67,155.53,155.53,24974.0,153.0585,153.0782,152.9405,152.9405,24974.0
2024-09-10 13:50:00,155.53,155.57,155.51,155.53,17452.0,152.9405,152.9798,152.9208,152.9405,17452.0
2024-09-10 13:55:00,155.53,155.59,155.5,155.53,15239.0,152.9405,152.9995,152.911,152.9405,15239.0
2024-09-10 14:00:00,155.54,155.66,155.52,155.53,25059.0,152.9503,153.0683,152.9307,152.9405,25059.0
2024-09-10 14:05:00,155.53,155.58,155.49,155.5,63358.0,152.9405,152.9897,152.9012,152.911,63358.0
2024-09-10 14:10:00,155.52,155.53,155.33,155.41,112297.0,152.9307,152.9405,152.7438,152.8225,112297.0
2024-09-10 14:15:00,155.42,155.51,155.38,155.47,34004.0,152.8323,152.9208,152.793,152.8815,34004.0
2024-09-10 14:20:00,155.47,155.54,155.4,155.51,92849.0,152.8815,152.9503,152.8127,152.9208,92849.0
2024-09-10 14:25:00,155.5,155.54,155.47,155.54,24549.0,152.911,152.9503,152.8815,152.9503,24549.0
2024-09-10 14:30:00,155.55,155.67,155.52,155.65,53000.0,152.9602,153.0782,152.9307,153.0585,53000.0
2024-09-10 14:35:00,155.65,155.66,155.59,155.62,28916.0,153.0585,153.0683,152.9995,153.029,28916.0
2024-09-10 14:40:00,155.63,155.64,155.54,155.57,30480.0,153.0388,153.0487,152.9503,152.9798,30480.0
2024-09-10 14:45:00,155.57,155.61,155.53,155.55,35490.0,152.9798,153.0192,152.9405,152.9602,35490.0
2024-09-10 14:50:00,155.55,155.61,155.52,155.58,78344.0,152.9602,153.0192,152.9307,152.9897,78344.0
2024-09-10 14:55:00,155.58,155.66,155.57,155.66,43762.0,152.9897,153.0683,152.9798,153.0683,43762.0
2024-09-10 15:00:00,155.65,155.69,155.61,155.63,32240.0,153.0585,153.0978,153.0192,153.0388,32240.0
2024-09-10 15:05:00,155.63,155.7,155.63,155.67,27427.0,153.0388,153.1077,153.0388,153.0782,27427.0
2024-09-10 15:10:00,155.67,155.68,155.61,155.66,63792.0,153.0782,153.088,153.0192,153.0683,63792.0
2024-09-10 15:15:00,155.65,155.65,155.57,155.64,131680.0,153.0585,153.0585,152.9798,153.0487,131680.0
2024-09-10 15:20:00,155.64,155.71,155.63,155.68,66364.0,153.0487,153.1175,153.0388,153.088,66364.0
2024-09-10 15:25:00,155.69,155.73,155.65,155.67,30661.0,153.0978,153.1372,153.0585,153.0782,30661.0
2024-09-10 15:30:00,155.65,155.65,155.5,155.59,107583.0,153.0585,153.0585,152.911,152.9995,107583.0
2024-09-10 15:35:00,155.59,155.64,155.44,155.46,50349.0,152.9995,153.0487,152.852,152.8717,50349.0
2024-09-10 15:40:00,155.47,155.55,155.46,155.52,64494.0,152.8815,152.9602,152.8717,152.9307,64494.0
2024-09-10 15:45:00,155.53,155.67,155.5,155.56,148389.0,152.9405,153.0782,152.911,152.97,148389.0
2024-09-10 15:50:00,155.56,155.82,155.53,155.81,186516.0,152.97,153.2257,152.9405,153.2158,186516.0
2024-09-10 15:55:00,155.81,155.85,155.69,155.69,281152.0,153.2158,153.2552,153.0978,153.0978,281152.0
2024-09-11 09:30:00,155.08,155.18,154.13,154.19,162164.0,152.498,152.5963,151.5638,151.6228,162164.0
2024-09-11 09:35:00,154.19,154.31,154.07,154.2,110786.0,151.6228,151.7408,151.5048,151.6327,110786.0
2024-09-11 09:40:00,154.21,154.33,154.07,154.17,117675.0,151.6425,151.7605,151.5048,151.6032,117675.0
2024-09-11 09:45:00,154.17,154.3,154.05,154.16,206314.0,151.6032,151.731,151.4851,151.5933,206314.0
2024-09-11 09:50:00,154.15,154.3,154.12,154.2,111074.0,151.5835,151.731,151.554,151.6327,111074.0
2024-09-11 09:55:00,154.19,154.22,153.85,153.85,238853.0,151.6228,151.6523,151.2885,151.2885,238853.0
2024-09-11 10:00:00,153.85,153.91,153.44,153.44,121410.0,151.2885,151.3475,150.8853,150.8853,121410.0
2024-09-11 10:05:00,153.45,153.59,153.42,153.52,69582.0,150.8951,151.0328,150.8656,150.964,69582.0
2024-09-11 10:10:00,153.51,153.52,153.24,153.25,79665.0,150.9541,150.964,150.6886,150.6985,79665.0
2024-09-11 10:15:00,153.25,153.28,153.01,153.09,185367.0,150.6985,150.728,150.4625,150.5411,185367.0
2024-09-11 10:20:00,153.11,153.27,152.99,153.06,226619.0,150.5608,150.7181,150.4428,150.5116,226619.0
2024-09-11 10:25:00,153.03,153.08,152.94,152.98,87868.0,150.4821,150.5313,150.3936,150.433,87868.0
2024-09-11 10:30:00,152.97,153.12,152.85,153.09,170304.0,150.4231,150.5706,150.3051,150.5411,170304.0
2024-09-11 10:35:00,153.1,153.16,153.02,153.15,37935.0,150.551,150.61,150.4723,150.6001,37935.0
2024-09-11 10:40:00,153.14,153.16,153.05,153.16,48698.0,150.5903,150.61,150.5018,150.61,48698.0
2024-09-11 10:45:00,153.16,153.28,153.16,153.21,86439.0,150.61,150.728,150.61,150.6591,86439.0
2024-09-11 10:50:00,153.21,153.34,153.21,153.33,39302.0,150.6591,150.787,150.6591,150.7771,39302.0
2024-09-11 10:55:00,153.34,153.5,153.3,153.47,57284.0,150.787,150.9443,150.7476,150.9148,57284.0
2024-09-11 11:00:00,153.46,153.51,153.38,153.47,69359.0,150.905,150.9541,150.8263,150.9148,69359.0
2024-09-11 11:05:00,153.45,153.62,153.35,153.55,53038.0,150.8951,151.0623,150.7968,150.9935,53038.0
2024-09-11 11:10:00,153.54,153.71,153.43,153.65,51810.0,150.9836,151.1508,150.8755,151.0918,51810.0
2024-09-11 11:15:00,153.65,153.72,153.6,153.63,46346.0,151.0918,151.1606,151.0426,151.0721,46346.0
2024-09-11 11:20:00,153.63,153.69,153.44,153.5,53808.0,151.0721,151.1311,150.8853,150.9443,53808.0
2024-09-11 11:25:00,153.5,153.67,153.46,153.67,38485.0,150.9443,151.1115,150.905,151.1115,38485.0
2024-09-11 11:30:00,153.67,153.75,153.65,153.69,33793.0,151.1115,151.1901,151.0918,151.1311,33793.0
2024-09-11 11:35:00,153.7,153.94,153.7,153.92,64390.0,151.141,151.377,151.141,151.3573,64390.0
2024-09-11 11:40:00,153.94,154.06,153.9,154.02,43306.0,151.377,151.495,151.3376,151.4556,43306.0
2024-09-11 11:45:00,154.02,154.21,154.0,154.21,96181.0,151.4556,151.6425,151.436,151.6425,96181.0
2024-09-11 11:50:00,154.21,154.24,153.98,153.99,64334.0,151.6425,151.672,151.4163,151.4261,64334.0
2024-09-11 11:55:00,154.0,154.01,153.71,153.97,91435.0,151.436,151.4458,151.1508,151.4065,91435.0
2024-09-11 12:00:00,153.97,154.24,153.93,154.24,53617.0,151.4065,151.672,151.3671,151.672,53617.0
2024-09-11 12:05:00,154.22,154.4,154.17,154.21,79430.0,151.6523,151.8293,151.6032,151.6425,79430.0
2024-09-11 12:10:00,154.22,154.29,154.07,154.22,22032.0,151.6523,151.7212,151.5048,151.6523,22032.0
2024-09-11 12:15:00,154.22,154.24,154.09,154.18,23206.0,151.6523,151.672,151.5245,151.613,23206.0
2024-09-11 12:20:00,154.19,154.27,154.16,154.27,26932.0,151.6228,151.7015,151.5933,151.7015,26932.0
2024-09-11 12:25:00,154.27,154.48,154.25,154.46,16294.0,151.7015,151.908,151.6818,151.8883,16294.0
2024-09-11 12:30:00,154.49,154.55,154.35,154.52,30341.0,151.9178,151.9768,151.7802,151.9473,30341.0
2024-09-11 12:35:00,154.53,154.63,154.52,154.61,33837.0,151.9572,152.0555,151.9473,152.0358,33837.0
2024-09-11 12:40:00,154.63,154.68,154.59,154.65,53887.0,152.0555,152.1047,152.0162,152.0752,53887.0
2024-09-11 12:45:00,154.66,154.82,154.65,154.81,29992.0,152.085,152.2423,152.0752,152.2325,29992.0
2024-09-11 12:50:00,154.82,154.92,154.8,154.86,18562.0,152.2423,152.3407,152.2227,152.2817,18562.0
2024-09-11 12:55:00,154.85,154.89,154.78,154.81,25708.0,152.2718,152.3112,152.203,152.2325,25708.0
2024-09-11 13:00:00,154.81,154.93,154.81,154.92,44366.0,152.2325,152.3505,152.2325,152.3407,44366.0
2024-09-11 13:05:00,154.93,155.09,154.91,155.0,31194.0,152.3505,152.5078,152.3308,152.4193,31194.0
2024-09-11 13:10:00,155.01,155.1,154.97,155.0,24469.0,152.4292,152.5177,152.3898,152.4193,24469.0
2024-09-11 13:15:00,154.99,155.01,154.82,154.83,45359.0,152.4095,152.4292,152.2423,152.2522,45359.0
2024-09-11 13:20:00,154.83,154.84,154.65,154.67,21608.0,152.2522,152.262,152.0752,152.0948,21608.0
2024-09-11 13:25:00,154.66,154.82,154.66,154.69,16904.0,152.085,152.2423,152.085,152.1145,16904.0
2024-09-11 13:30:00,154.69,154.77,154.65,154.76,12483.0,152.1145,152.1932,152.0752,152.1833,12483.0
2024-09-11 13:35:00,154.75,154.85,154.74,154.84,12489.0,152.1735,152.2718,152.1637,152.262,12489.0
2024-09-11 13:40:00,154.84,154.87,154.76,154.78,23552.0,152.262,152.2915,152.1833,152.203,23552.0
2024-09-11 13:45:00,154.78,154.91,154.74,154.9,27407.0,152.203,152.3308,152.1637,152.321,27407.0
2024-09-11 13:50:00,154.9,154.95,154.81,154.81,16135.0,152.321,152.3702,152.2325,152.2325,16135.0
2024-09-11 13:55:00,154.82,154.83,154.71,154.82,47491.0,152.2423,152.2522,152.1342,152.2423,47491.0
2024-09-11 14:00:00,154.82,154.87,154.76,154.83,24089.0,152.2423,152.2915,152.1833,152.2522,24089.0
2024-09-11 14:05:00,154.83,154.89,154.79,154.82,19948.0,152.2522,152.3112,152.2128,152.2423,19948.0
2024-09-11 14:10:00,154.82,154.86,154.72,154.72,39475.0,152.2423,152.2817,152.144,152.144,39475.0
2024-09-11 14:15:00,154.73,154.76,154.68,154.71,35701.0,152.1538,152.1833,152.1047,152.1342,35701.0
2024-09-11 14:20:00,154.71,154.72,154.63,154.67,68365.0,152.1342,152.144,152.0555,152.0948,68365.0
2024-09-11 14:25:00,154.67,154.72,154.63,154.65,61641.0,152.0948,152.144,152.0555,152.0752,61641.0
2024-09-11 14:30:00,154.66,154.91,154.63,154.9,52889.0,152.085,152.3308,152.0555,152.321,52889.0
2024-09-11 14:35:00,154.9,155.0,154.78,155.0,40407.0,152.321,152.4193,152.203,152.4193,40407.0
2024-09-11 14:40:00,155.0,155.17,154.99,155.13,77887.0,152.4193,152.5865,152.4095,152.5472,77887.0
2024-09-11 14:45:00,155.14,155.16,155.01,155.07,32446.0,152.557,152.5767,152.4292,152.4882,32446.0
2024-09-11 14:50:00,155.07,155.09,154.86,154.88,39578.0,152.4882,152.5078,152.2817,152.3013,39578.0
2024-09-11 14:55:00,154.89,155.06,154.84,154.91,43848.0,152.3112,152.4783,152.262,152.3308,43848.0
2024-09-11 15:00:00,154.9,155.0,154.87,154.96,71298.0,152.321,152.4193,152.2915,152.38,71298.0
2024-09-11 15:05:00,154.96,154.98,154.88,154.91,36564.0,152.38,152.3997,152.3013,152.3308,36564.0
2024-09-11 15:10:00,154.92,154.95,154.87,154.89,25015.0,152.3407,152.3702,152.2915,152.3112,25015.0
2024-09-11 15:15:00,154.9,155.05,154.9,154.94,54316.0,152.321,152.4685,152.321,152.3603,54316.0
2024-09-11 15:20:00,154.93,154.97,154.91,154.94,36545.0,152.3505,152.3898,152.3308,152.3603,36545.0
2024-09-11 15:25:00,154.94,155.05,154.91,154.95,33854.0,152.3603,152.4685,152.3308,152.3702,33854.0
2024-09-11 15:30:00,154.95,155.0,154.82,154.88,55148.0,152.3702,152.4193,152.2423,152.3013,55148.0
2024-09-11 15:35:00,154.88,154.97,154.83,154.84,43957.0,152.3013,152.3898,152.2522,152.262,43957.0
2024-09-11 15:40:00,154.84,154.89,154.69,154.82,55484.0,152.262,152.3112,152.1145,152.2423,55484.0
2024-09-11 15:45:00,154.81,154.85,154.71,154.83,83098.0,152.2325,152.2718,152.1342,152.2522,83098.0
2024-09-11 15:50:00,154.82,155.11,154.76,155.09,186899.0,152.2423,152.5275,152.1833,152.5078,186899.0
2024-09-11 15:55:00,155.09,155.46,155.06,155.22,483593.0,152.5078,152.8717,152.4783,152.6357,483593.0
2024-09-12 09:30:00,155.17,155.73,154.93,155.01,246235.0,152.5865,153.1372,152.3505,152.4292,246235.0
2024-09-12 09:35:00,154.98,155.12,154.72,154.85,97821.0,152.3997,152.5373,152.144,152.2718,97821.0
2024-09-12 09:40:00,154.84,154.86,154.4,154.44,96253.0,152.262,152.2817,151.8293,151.8687,96253.0
2024-09-12 09:45:00,154.44,154.45,154.21,154.33,73854.0,151.8687,151.8785,151.6425,151.7605,73854.0
2024-09-12 09:50:00,154.34,154.46,154.2,154.2,115711.0,151.7703,151.8883,151.6327,151.6327,115711.0
2024-09-12 09:55:00,154.19,154.33,154.01,154.01,66098.0,151.6228,151.7605,151.4458,151.4458,66098.0
2024-09-12 10:00:00,154.0,154.14,153.79,154.1,87892.0,151.436,151.5737,151.2295,151.5343,87892.0
2024-09-12 10:05:00,154.12,154.26,154.12,154.23,44093.0,151.554,151.6917,151.554,151.6622,44093.0
2024-09-12 10:10:00,154.24,154.65,154.21,154.64,77343.0,151.672,152.0752,151.6425,152.0653,77343.0
2024-09-12 10:15:00,154.64,154.7,154.54,154.66,48260.0,152.0653,152.1243,151.967,152.085,48260.0
2024-09-12 10:20:00,154.67,154.68,154.48,154.54,63231.0,152.0948,152.1047,151.908,151.967,63231.0
2024-09-12 10:25:00,154.56,154.62,154.4,154.54,45338.0,151.9867,152.0457,151.8293,151.967,45338.0
2024-09-12 10:30:00,154.53,154.59,154.44,154.53,37057.0,151.9572,152.0162,151.8687,151.9572,37057.0
2024-09-12 10:35:00,154.53,154.53,154.3,154.38,40297.0,151.9572,151.9572,151.731,151.8097,40297.0
2024-09-12 10:40:00,154.37,154.45,154.3,154.45,46664.0,151.7998,151.8785,151.731,151.8785,46664.0
2024-09-12 10:45:00,154.44,154.59,154.36,154.52,40519.0,151.8687,152.0162,151.79,151.9473,40519.0
2024-09-12 10:50:00,154.55,154.55,154.32,154.33,27577.0,151.9768,151.9768,151.7507,151.7605,27577.0
2024-09-12 10:55:00,154.34,154.49,154.23,154.24,35497.0,151.7703,151.9178,151.6622,151.672,35497.0
2024-09-12 11:00:00,154.23,154.43,154.17,154.41,23427.0,151.6622,151.8588,151.6032,151.8392,23427.0
2024-09-12 11:05:00,154.4,154.45,154.38,154.41,33078.0,151.8293,151.8785,151.8097,151.8392,33078.0
2024-09-12 11:10:00,154.38,154.66,154.37,154.61,40541.0,151.8097,152.085,151.7998,152.0358,40541.0
2024-09-12 11:15:00,154.6,154.64,154.34,154.38,73042.0,152.026,152.0653,151.7703,151.8097,73042.0
2024-09-12 11:20:00,154.37,154.55,154.36,154.55,26063.0,151.7998,151.9768,151.79,151.9768,26063.0
2024-09-12 11:25:00,154.55,154.55,154.41,154.47,21384.0,151.9768,151.9768,151.8392,151.8982,21384.0
2024-09-12 11:30:00,154.5,154.57,154.45,154.57,19526.0,151.9277,151.9965,151.8785,151.9965,19526.0
2024-09-12 11:35:00,154.56,154.7,154.56,154.68,22114.0,151.9867,152.1243,151.9867,152.1047,22114.0
2024-09-12 11:40:00,154.67,154.74,154.6,154.64,21464.0,152.0948,152.1637,152.026,152.0653,21464.0
2024-09-12 11:45:00,154.66,154.73,154.61,154.69,25708.0,152.085,152.1538,152.0358,152.1145,25708.0
2024-09-12 11:50:00,154.68,154.71,154.61,154.63,18476.0,152.1047,152.1342,152.0358,152.0555,18476.0
2024-09-12 11:55:00,154.65,154.65,154.53,154.57,18525.0,152.0752,152.0752,151.9572,151.9965,18525.0
2024-09-12 12:00:00,154.58,154.67,154.56,154.63,19143.0,152.0063,152.0948,151.9867,152.0555,19143.0
2024-09-12 12:05:00,154.62,154.64,154.52,154.63,13371.0,152.0457,152.0653,151.9473,152.0555,13371.0
2024-09-12 12:10:00,154.63,154.63,154.53,154.59,9493.0,152.0555,152.0555,151.9572,152.0162,9493.0
2024-09-12 12:15:00,154.59,154.71,154.53,154.7,11642.0,152.0162,152.1342,151.9572,152.1243,11642.0
2024-09-12 12:20:00,154.73,154.77,154.69,154.7,31620.0,152.1538,152.1932,152.1145,152.1243,31620.0
2024-09-12 12:25:00,154.72,154.76,154.68,154.69,20090.0,152.144,152.1833,152.1047,152.1145,20090.0
2024-09-12 12:30:00,154.69,154.84,154.67,154.84,12658.0,152.1145,152.262,152.0948,152.262,12658.0
2024-09-12 12:35:00,154.84,154.94,154.84,154.89,17457.0,152.262,152.3603,152.262,152.3112,17457.0
2024-09-12 12:40:00,154.88,155.02,154.86,155.02,9446.0,152.3013,152.439,152.2817,152.439,9446.0
2024-09-12 12:45:00,155.04,155.13,155.03,155.08,14802.0,152.4587,152.5472,152.4488,152.498,14802.0
2024-09-12 12:50:00,155.09,155.23,155.09,155.21,31735.0,152.5078,152.6455,152.5078,152.6258,31735.0
2024-09-12 12:55:00,155.22,155.25,155.13,155.19,19229.0,152.6357,152.6652,152.5472,152.6062,19229.0
2024-09-12 13:00:00,155.19,155.25,155.18,155.22,18215.0,152.6062,152.6652,152.5963,152.6357,18215.0
2024-09-12 13:05:00,155.22,155.34,155.21,155.33,55425.0,152.6357,152.7537,152.6258,152.7438,55425.0
2024-09-12 13:10:00,155.33,155.34,155.27,155.33,22429.0,152.7438,152.7537,152.6848,152.7438,22429.0
2024-09-12 13:15:00,155.34,155.39,155.33,155.39,30507.0,152.7537,152.8028,152.7438,152.8028,30507.0
2024-09-12 13:20:00,155.38,155.55,155.35,155.53,28287.0,152.793,152.9602,152.7635,152.9405,28287.0
2024-09-12 13:25:00,155.55,155.55,155.46,155.48,16422.0,152.9602,152.9602,152.8717,152.8913,16422.0
2024-09-12 13:30:00,155.48,155.5,155.43,155.5,21701.0,152.8913,152.911,152.8422,152.911,21701.0
2024-09-12 13:35:00,155.5,155.57,155.46,155.57,45234.0,152.911,152.9798,152.8717,152.9798,45234.0
2024-09-12 13:40:00,155.58,155.67,155.55,155.66,31888.0,152.9897,153.0782,152.9602,153.0683,31888.0
2024-09-12 13:45:00,155.66,155.74,155.62,155.66,166507.0,153.0683,153.147,153.029,153.0683,166507.0
2024-09-12 13:50:00,155.66,155.79,155.65,155.71,23438.0,153.0683,153.1962,153.0585,153.1175,23438.0
2024-09-12 13:55:00,155.72,155.78,155.71,155.71,17497.0,153.1273,153.1863,153.1175,153.1175,17497.0
2024-09-12 14:00:00,155.72,155.72,155.62,155.63,19566.0,153.1273,153.1273,153.029,153.0388,19566.0
2024-09-12 14:05:00,155.64,155.7,155.61,155.69,47446.0,153.0487,153.1077,153.0192,153.0978,47446.0
2024-09-12 14:10:00,155.7,155.8,155.68,155.75,24792.0,153.1077,153.206,153.088,153.1568,24792.0
2024-09-12 14:15:00,155.76,155.8,155.71,155.77,20574.0,153.1667,153.206,153.1175,153.1765,20574.0
2024-09-12 14:20:00,155.77,155.81,155.73,155.8,16029.0,153.1765,153.2158,153.1372,153.206,16029.0
2024-09-12 14:25:00,155.8,155.86,155.76,155.79,23701.0,153.206,153.265,153.1667,153.1962,23701.0
2024-09-12 14:30:00,155.78,155.86,155.77,155.86,24359.0,153.1863,153.265,153.1765,153.265,24359.0
2024-09-12 14:35:00,155.86,155.91,155.86,155.89,24379.0,153.265,153.3142,153.265,153.2945,24379.0
2024-09-12 14:40:00,155.88,155.94,155.86,155.92,17632.0,153.2847,153.3437,153.265,153.324,17632.0
2024-09-12 14:45:00,155.93,155.94,155.84,155.84,22694.0,153.3338,153.3437,153.2453,153.2453,22694.0
2024-09-12 14:50:00,155.83,155.84,155.39,155.54,53303.0,153.2355,153.2453,152.8028,152.9503,53303.0
2024-09-12 14:55:00,155.56,155.72,155.53,155.71,48191.0,152.97,153.1273,152.9405,153.1175,48191.0
2024-09-12 15:00:00,155.7,155.71,155.53,155.53,23289.0,153.1077,153.1175,152.9405,152.9405,23289.0
2024-09-12 15:05:00,155.55,155.68,155.55,155.65,22436.0,152.9602,153.088,152.9602,153.0585,22436.0
2024-09-12 15:10:00,155.65,155.7,155.62,155.68,40998.0,153.0585,153.1077,153.029,153.088,40998.0
2024-09-12 15:15:00,155.68,155.74,155.65,155.73,38200.0,153.088,153.147,153.0585,153.1372,38200.0
2024-09-12 15:20:00,155.73,155.75,155.69,155.72,31376.0,153.1372,153.1568,153.0978,153.1273,31376.0
2024-09-12 15:25:00,155.72,155.8,155.72,155.79,30630.0,153.1273,153.206,153.1273,153.1962,30630.0
2024-09-12 15:30:00,155.79,155.79,155.67,155.77,43380.0,153.1962,153.1962,153.0782,153.1765,43380.0
2024-09-12 15:35:00,155.76,155.88,155.76,155.86,86293.0,153.1667,153.2847,153.1667,153.265,86293.0
2024-09-12 15:40:00,155.86,155.95,155.82,155.92,62391.0,153.265,153.3535,153.2257,153.324,62391.0
2024-09-12 15:45:00,155.93,155.98,155.79,155.81,82412.0,153.3338,153.383,153.1962,153.2158,82412.0
2024-09-12 15:50:00,155.81,155.87,155.71,155.78,159154.0,153.2158,153.2748,153.1175,153.1863,159154.0
2024-09-12 15:55:00,155.78,155.88,155.7,155.87,417712.0,153.1863,153.2847,153.1077,153.2748,417712.0
2024-09-13 09:30:00,155.91,156.15,155.7,155.83,166923.0,153.3142,153.5502,153.1077,153.2355,166923.0
2024-09-13 09:35:00,155.85,156.12,155.73,155.78,78024.0,153.2552,153.5207,153.1372,153.1863,78024.0
2024-09-13 09:40:00,155.76,156.08,155.75,156.08,139876.0,153.1667,153.4814,153.1568,153.4814,139876.0
2024-09-13 09:45:00,156.06,156.35,156.05,156.28,100460.0,153.4617,153.7469,153.4519,153.678,100460.0
2024-09-13 09:50:00,156.29,156.34,156.08,156.1,57483.0,153.6879,153.737,153.4814,153.501,57483.0
2024-09-13 09:55:00,156.1,156.28,156.08,156.25,71451.0,153.501,153.678,153.4814,153.6485,71451.0
2024-09-13 10:00:00,156.27,156.33,156.01,156.02,132894.0,153.6682,153.7272,153.4125,153.4224,132894.0
2024-09-13 10:05:00,156.02,156.02,155.76,155.86,24093.0,153.4224,153.4224,153.1667,153.265,24093.0
2024-09-13 10:10:00,155.88,156.17,155.86,156.08,21558.0,153.2847,153.5699,153.265,153.4814,21558.0
2024-09-13 10:15:00,156.08,156.28,156.08,156.24,32877.0,153.4814,153.678,153.4814,153.6387,32877.0
2024-09-13 10:20:00,156.25,156.42,156.2,156.41,35889.0,153.6485,153.8157,153.5994,153.8059,35889.0
2024-09-13 10:25:00,156.41,156.42,156.11,156.21,65484.0,153.8059,153.8157,153.5109,153.6092,65484.0
2024-09-13 10:30:00,156.21,156.23,156.06,156.1,64455.0,153.6092,153.6289,153.4617,153.501,64455.0
2024-09-13 10:35:00,156.1,156.39,156.06,156.38,52827.0,153.501,153.7862,153.4617,153.7764,52827.0
2024-09-13 10:40:00,156.38,156.55,156.36,156.47,26427.0,153.7764,153.9435,153.7567,153.8649,26427.0
2024-09-13 10:45:00,156.47,156.47,156.38,156.43,66864.0,153.8649,153.8649,153.7764,153.8255,66864.0
2024-09-13 10:50:00,156.44,156.44,156.19,156.23,101040.0,153.8354,153.8354,153.5895,153.6289,101040.0
2024-09-13 10:55:00,156.23,156.33,156.18,156.31,56737.0,153.6289,153.7272,153.5797,153.7075,56737.0
2024-09-13 11:00:00,156.29,156.35,156.23,156.26,32700.0,153.6879,153.7469,153.6289,153.6584,32700.0
2024-09-13 11:05:00,156.27,156.34,156.23,156.25,18124.0,153.6682,153.737,153.6289,153.6485,18124.0
2024-09-13 11:10:00,156.24,156.26,156.16,156.18,39362.0,153.6387,153.6584,153.56,153.5797,39362.0
2024-09-13 11:15:00,156.18,156.23,156.12,156.15,22802.0,153.5797,153.6289,153.5207,153.5502,22802.0
2024-09-13 11:20:00,156.14,156.18,156.08,156.16,33144.0,153.5404,153.5797,153.4814,153.56,33144.0
2024-09-13 11:25:00,156.15,156.21,156.14,156.19,19308.0,153.5502,153.6092,153.5404,153.5895,19308.0
2024-09-13 11:30:00,156.2,156.36,156.2,156.36,21774.0,153.5994,153.7567,153.5994,153.7567,21774.0
2024-09-13 11:35:00,156.36,156.43,156.34,156.4,23349.0,153.7567,153.8255,153.737,153.796,23349.0
2024-09-13 11:40:00,156.4,156.53,156.36,156.5,22051.0,153.796,153.9239,153.7567,153.8944,22051.0
2024-09-13 11:45:00,156.51,156.58,156.51,156.53,24912.0,153.9042,153.973,153.9042,153.9239,24912.0
2024-09-13 11:50:00,156.53,156.64,156.51,156.61,16924.0,153.9239,154.032,153.9042,154.0025,16924.0
2024-09-13 11:55:00,156.61,156.64,156.57,156.59,16628.0,154.0025,154.032,153.9632,153.9829,16628.0
2024-09-13 12:00:00,156.6,156.64,156.54,156.55,32414.0,153.9927,154.032,153.9337,153.9435,32414.0
2024-09-13 12:05:00,156.54,156.63,156.53,156.59,33996.0,153.9337,154.0222,153.9239,153.9829,33996.0
2024-09-13 12:10:00,156.59,156.6,156.38,156.44,18101.0,153.9829,153.9927,153.7764,153.8354,18101.0
2024-09-13 12:15:00,156.42,156.42,156.37,156.37,12150.0,153.8157,153.8157,153.7665,153.7665,12150.0
2024-09-13 12:20:00,156.36,156.36,156.22,156.22,20238.0,153.7567,153.7567,153.619,153.619,20238.0
2024-09-13 12:25:00,156.24,156.3,156.23,156.25,12426.0,153.6387,153.6977,153.6289,153.6485,12426.0
2024-09-13 12:30:00,156.25,156.36,156.23,156.34,34591.0,153.6485,153.7567,153.6289,153.737,34591.0
2024-09-13 12:35:00,156.33,156.34,156.28,156.33,12455.0,153.7272,153.737,153.678,153.7272,12455.0
2024-09-13 12:40:00,156.34,156.38,156.32,156.34,16559.0,153.737,153.7764,153.7174,153.737,16559.0
2024-09-13 12:45:00,156.31,156.38,156.29,156.3,18588.0,153.7075,153.7764,153.6879,153.6977,18588.0
2024-09-13 12:50:00,156.3,156.38,156.25,156.37,11762.0,153.6977,153.7764,153.6485,153.7665,11762.0
2024-09-13 12:55:00,156.35,156.36,156.3,156.3,10795.0,153.7469,153.7567,153.6977,153.6977,10795.0
2024-09-13 13:00:00,156.3,156.4,156.27,156.37,127501.0,153.6977,153.796,153.6682,153.7665,127501.0
2024-09-13 13:05:00,156.37,156.43,156.33,156.35,13048.0,153.7665,153.8255,153.7272,153.7469,13048.0
2024-09-13 13:10:00,156.36,156.41,156.36,156.4,13519.0,153.7567,153.8059,153.7567,153.796,13519.0
2024-09-13 13:15:00,156.4,156.41,156.37,156.38,10943.0,153.796,153.8059,153.7665,153.7764,10943.0
2024-09-13 13:20:00,156.37,156.37,156.28,156.33,21418.0,153.7665,153.7665,153.678,153.7272,21418.0
2024-09-13 13:25:00,156.37,156.4,156.35,156.36,9264.0,153.7665,153.796,153.7469,153.7567,9264.0
2024-09-13 13:30:00,156.37,156.39,156.34,156.37,12443.0,153.7665,153.7862,153.737,153.7665,12443.0
2024-09-13 13:35:00,156.37,156.51,156.35,156.49,11205.0,153.7665,153.9042,153.7469,153.8845,11205.0
2024-09-13 13:40:00,156.49,156.53,156.44,156.5,118787.0,153.8845,153.9239,153.8354,153.8944,118787.0
2024-09-13 13:45:00,156.49,156.53,156.42,156.44,28304.0,153.8845,153.9239,153.8157,153.8354,28304.0
2024-09-13 13:50:00,156.45,156.45,156.39,156.41,47875.0,153.8452,153.8452,153.7862,153.8059,47875.0
2024-09-13 13:55:00,156.42,156.42,156.32,156.33,26207.0,153.8157,153.8157,153.7174,153.7272,26207.0
2024-09-13 14:00:00,156.33,156.33,156.06,156.19,55856.0,153.7272,153.7272,153.4617,153.5895,55856.0
2024-09-13 14:05:00,156.2,156.44,156.18,156.41,20293.0,153.5994,153.8354,153.5797,153.8059,20293.0
2024-09-13 14:10:00,156.41,156.42,156.3,156.37,12349.0,153.8059,153.8157,153.6977,153.7665,12349.0
2024-09-13 14:15:00,156.37,156.41,156.32,156.33,37620.0,153.7665,153.8059,153.7174,153.7272,37620.0
2024-09-13 14:20:00,156.33,156.35,156.17,156.18,39471.0,153.7272,153.7469,153.5699,153.5797,39471.0
2024-09-13 14:25:00,156.17,156.19,156.02,156.03,22449.0,153.5699,153.5895,153.4224,153.4322,22449.0
2024-09-13 14:30:00,156.03,156.12,155.99,156.12,38609.0,153.4322,153.5207,153.3928,153.5207,38609.0
2024-09-13 14:35:00,156.12,156.13,156.02,156.02,24360.0,153.5207,153.5305,153.4224,153.4224,24360.0
2024-09-13 14:40:00,156.03,156.14,156.01,156.06,32521.0,153.4322,153.5404,153.4125,153.4617,32521.0
2024-09-13 14:45:00,156.08,156.12,156.05,156.07,21072.0,153.4814,153.5207,153.4519,153.4715,21072.0
2024-09-13 14:50:00,156.06,156.06,155.99,156.06,35955.0,153.4617,153.4617,153.3928,153.4617,35955.0
2024-09-13 14:55:00,156.03,156.09,156.01,156.05,22460.0,153.4322,153.4912,153.4125,153.4519,22460.0
2024-09-13 15:00:00,156.04,156.04,155.93,156.0,35224.0,153.442,153.442,153.3338,153.4027,35224.0
2024-09-13 15:05:00,156.0,156.04,155.98,155.99,38360.0,153.4027,153.442,153.383,153.3928,38360.0
2024-09-13 15:10:00,155.99,156.07,155.94,156.05,44556.0,153.3928,153.4715,153.3437,153.4519,44556.0
2024-09-13 15:15:00,156.05,156.13,156.04,156.08,50871.0,153.4519,153.5305,153.442,153.4814,50871.0
2024-09-13 15:20:00,156.09,156.1,156.03,156.09,49362.0,153.4912,153.501,153.4322,153.4912,49362.0
2024-09-13 15:25:00,156.08,156.14,156.08,156.14,32272.0,153.4814,153.5404,153.4814,153.5404,32272.0
2024-09-13 15:30:00,156.14,156.17,156.12,156.15,48524.0,153.5404,153.5699,153.5207,153.5502,48524.0
2024-09-13 15:35:00,156.14,156.14,156.03,156.09,58032.0,153.5404,153.5404,153.4322,153.4912,58032.0
2024-09-13 15:40:00,156.08,156.12,156.05,156.12,120670.0,153.4814,153.5207,153.4519,153.5207,120670.0
2024-09-13 15:45:00,156.11,156.17,156.07,156.09,162658.0,153.5109,153.5699,153.4715,153.4912,162658.0
2024-09-13 15:50:00,156.09,156.23,156.02,156.22,80587.0,153.4912,153.6289,153.4224,153.619,80587.0
2024-09-13 15:55:00,156.21,156.27,156.11,156.15,280322.0,153.6092,153.6682,153.5109,153.5502,280322.0
2024-09-16 09:30:00,156.98,157.46,156.94,157.42,184094.0,154.3664,154.8384,154.327,154.799,184094.0
2024-09-16 09:35:00,157.45,157.59,156.98,157.09,140142.0,154.8285,154.9662,154.3664,154.4745,140142.0
2024-09-16 09:40:00,157.08,157.2,156.97,157.0,62105.0,154.4647,154.5827,154.3565,154.386,62105.0
2024-09-16 09:45:00,156.98,157.45,156.87,157.43,130827.0,154.3664,154.8285,154.2582,154.8089,130827.0
2024-09-16 09:50:00,157.45,157.53,157.33,157.5,83518.0,154.8285,154.9072,154.7105,154.8777,83518.0
2024-09-16 09:55:00,157.49,157.5,157.35,157.41,84131.0,154.8679,154.8777,154.7302,154.7892,84131.0
2024-09-16 10:00:00,157.42,157.43,157.09,157.11,69042.0,154.799,154.8089,154.4745,154.4942,69042.0
2024-09-16 10:05:00,157.11,157.25,157.07,157.2,54397.0,154.4942,154.6319,154.4549,154.5827,54397.0
2024-09-16 10:10:00,157.21,157.23,156.98,156.99,69418.0,154.5925,154.6122,154.3664,154.3762,69418.0
2024-09-16 10:15:00,157.0,157.11,157.0,157.05,86550.0,154.386,154.4942,154.386,154.4352,86550.0
2024-09-16 10:20:00,157.05,157.15,156.92,156.92,33347.0,154.4352,154.5335,154.3074,154.3074,33347.0
2024-09-16 10:25:00,156.95,156.95,156.78,156.84,51459.0,154.3369,154.3369,154.1697,154.2287,51459.0
2024-09-16 10:30:00,156.84,156.86,156.67,156.76,44405.0,154.2287,154.2484,154.0615,154.15,44405.0
2024-09-16 10:35:00,156.76,156.89,156.75,156.78,56824.0,154.15,154.2779,154.1402,154.1697,56824.0
2024-09-16 10:40:00,156.79,157.02,156.7,157.02,41680.0,154.1795,154.4057,154.091,154.4057,41680.0
2024-09-16 10:45:00,157.03,157.17,156.99,157.05,36715.0,154.4155,154.5532,154.3762,154.4352,36715.0
2024-09-16 10:50:00,157.04,157.11,156.9,156.94,15023.0,154.4254,154.4942,154.2877,154.327,15023.0
2024-09-16 10:55:00,156.96,157.03,156.88,157.0,11561.0,154.3467,154.4155,154.268,154.386,11561.0
2024-09-16 11:00:00,156.99,157.09,156.92,157.09,37232.0,154.3762,154.4745,154.3074,154.4745,37232.0
2024-09-16 11:05:00,157.09,157.3,157.07,157.3,21041.0,154.4745,154.681,154.4549,154.681,21041.0
2024-09-16 11:10:00,157.27,157.29,157.08,157.08,41551.0,154.6515,154.6712,154.4647,154.4647,41551.0
2024-09-16 11:15:00,157.06,157.07,156.96,156.96,19041.0,154.445,154.4549,154.3467,154.3467,19041.0
2024-09-16 11:20:00,156.94,157.0,156.9,157.0,46947.0,154.327,154.386,154.2877,154.386,46947.0
2024-09-16 11:25:00,156.99,157.03,156.82,156.86,40130.0,154.3762,154.4155,154.209,154.2484,40130.0
2024-09-16 11:30:00,156.87,156.97,156.86,156.96,21786.0,154.2582,154.3565,154.2484,154.3467,21786.0
2024-09-16 11:35:00,156.96,156.96,156.81,156.83,17266.0,154.3467,154.3467,154.1992,154.2189,17266.0
2024-09-16 11:40:00,156.81,156.9,156.81,156.9,16742.0,154.1992,154.2877,154.1992,154.2877,16742.0
2024-09-16 11:45:00,156.89,157.02,156.87,157.01,21074.0,154.2779,154.4057,154.2582,154.3959,21074.0
2024-09-16 11:50:00,157.0,157.03,156.96,157.03,17751.0,154.386,154.4155,154.3467,154.4155,17751.0
2024-09-16 11:55:00,157.05,157.06,156.97,156.99,13744.0,154.4352,154.445,154.3565,154.3762,13744.0
2024-09-16 12:00:00,156.98,156.98,156.84,156.85,18926.0,154.3664,154.3664,154.2287,154.2385,18926.0
2024-09-16 12:05:00,156.84,156.87,156.8,156.81,14329.0,154.2287,154.2582,154.1894,154.1992,14329.0
2024-09-16 12:10:00,156.81,156.84,156.75,156.77,18497.0,154.1992,154.2287,154.1402,154.1599,18497.0
2024-09-16 12:15:00,156.77,156.83,156.75,156.79,18454.0,154.1599,154.2189,154.1402,154.1795,18454.0
2024-09-16 12:20:00,156.78,156.84,156.76,156.77,36527.0,154.1697,154.2287,154.15,154.1599,36527.0
2024-09-16 12:25:00,156.77,156.92,156.77,156.9,16744.0,154.1599,154.3074,154.1599,154.2877,16744.0
2024-09-16 12:30:00,156.91,156.98,156.86,156.93,16694.0,154.2975,154.3664,154.2484,154.3172,16694.0
2024-09-16 12:35:00,156.94,157.02,156.94,156.95,12891.0,154.327,154.4057,154.327,154.3369,12891.0
2024-09-16 12:40:00,156.95,157.04,156.92,157.02,20420.0,154.3369,154.4254,154.3074,154.4057,20420.0
2024-09-16 12:45:00,157.04,157.04,156.95,157.0,15270.0,154.4254,154.4254,154.3369,154.386,15270.0
2024-09-16 12:50:00,157.0,157.02,156.98,157.0,33512.0,154.386,154.4057,154.3664,154.386,33512.0
2024-09-16 12:55:00,157.0,157.07,156.99,157.06,55296.0,154.386,154.4549,154.3762,154.445,55296.0
2024-09-16 13:00:00,157.06,157.06,156.99,157.03,126687.0,154.445,154.445,154.3762,154.4155,126687.0
2024-09-16 13:05:00,157.04,157.06,156.98,157.06,22234.0,154.4254,154.445,154.3664,154.445,22234.0
2024-09-16 13:10:00,157.06,157.06,157.01,157.05,46094.0,154.445,154.445,154.3959,154.4352,46094.0
2024-09-16 13:15:00,157.05,157.1,157.03,157.08,23062.0,154.4352,154.4844,154.4155,154.4647,23062.0
2024-09-16 13:20:00,157.08,157.11,157.05,157.08,13588.0,154.4647,154.4942,154.4352,154.4647,13588.0
2024-09-16 13:25:00,157.09,157.13,157.01,157.05,22370.0,154.4745,154.5139,154.3959,154.4352,22370.0
2024-09-16 13:30:00,157.05,157.06,157.01,157.05,25319.0,154.4352,154.445,154.3959,154.4352,25319.0
2024-09-16 13:35:00,157.05,157.16,157.05,157.16,26761.0,154.4352,154.5434,154.4352,154.5434,26761.0
2024-09-16 13:40:00,157.15,157.18,157.11,157.15,33778.0,154.5335,154.563,154.4942,154.5335,33778.0
2024-09-16 13:45:00,157.15,157.16,157.03,157.09,29098.0,154.5335,154.5434,154.4155,154.4745,29098.0
2024-09-16 13:50:00,157.09,157.1,157.02,157.06,18010.0,154.4745,154.4844,154.4057,154.445,18010.0
2024-09-16 13:55:00,157.06,157.13,157.06,157.09,11960.0,154.445,154.5139,154.445,154.4745,11960.0
2024-09-16 14:00:00,157.09,157.11,157.03,157.04,55435.0,154.4745,154.4942,154.4155,154.4254,55435.0
2024-09-16 14:05:00,157.04,157.08,157.02,157.07,18629.0,154.4254,154.4647,154.4057,154.4549,18629.0
2024-09-16 14:10:00,157.08,157.12,157.06,157.07,11235.0,154.4647,154.504,154.445,154.4549,11235.0
2024-09-16 14:15:00,157.08,157.08,157.04,157.07,25247.0,154.4647,154.4647,154.4254,154.4549,25247.0
2024-09-16 14:20:00,157.07,157.12,157.05,157.06,17708.0,154.4549,154.504,154.4352,154.445,17708.0
2024-09-16 14:25:00,157.07,157.09,157.06,157.09,17729.0,154.4549,154.4745,154.445,154.4745,17729.0
2024-09-16 14:30:00,157.09,157.13,157.08,157.12,24132.0,154.4745,154.5139,154.4647,154.504,24132.0
2024-09-16 14:35:00,157.12,157.15,157.08,157.1,25340.0,154.504,154.5335,154.4647,154.4844,25340.0
2024-09-16 14:40:00,157.09,157.11,156.99,157.07,19726.0,154.4745,154.4942,154.3762,154.4549,19726.0
2024-09-16 14:45:00,157.06,157.1,157.03,157.09,23888.0,154.445,154.4844,154.4155,154.4745,23888.0
2024-09-16 14:50:00,157.1,157.14,157.09,157.11,8834.0,154.4844,154.5237,154.4745,154.4942,8834.0
2024-09-16 14:55:00,157.1,157.23,157.1,157.22,20757.0,154.4844,154.6122,154.4844,154.6024,20757.0
2024-09-16 15:00:00,157.22,157.23,157.12,157.12,18038.0,154.6024,154.6122,154.504,154.504,18038.0
2024-09-16 15:05:00,157.12,157.15,157.1,157.12,11417.0,154.504,154.5335,154.4844,154.504,11417.0
2024-09-16 15:10:00,157.11,157.12,156.93,156.95,41258.0,154.4942,154.504,154.3172,154.3369,41258.0
2024-09-16 15:15:00,156.94,157.08,156.94,157.06,30427.0,154.327,154.4647,154.327,154.445,30427.0
2024-09-16 15:20:00,157.06,157.06,156.98,157.02,27750.0,154.445,154.445,154.3664,154.4057,27750.0
2024-09-16 15:25:00,157.02,157.12,157.01,157.12,33311.0,154.4057,154.504,154.3959,154.504,33311.0
2024-09-16 15:30:00,157.12,157.23,157.12,157.17,52185.0,154.504,154.6122,154.504,154.5532,52185.0
2024-09-16 15:35:00,157.17,157.26,157.13,157.19,64236.0,154.5532,154.6417,154.5139,154.5729,64236.0
2024-09-16 15:40:00,157.18,157.25,157.16,157.19,83220.0,154.563,154.6319,154.5434,154.5729,83220.0
2024-09-16 15:45:00,157.2,157.25,157.17,157.2,134689.0,154.5827,154.6319,154.5532,154.5827,134689.0
2024-09-16 15:50:00,157.2,157.35,157.19,157.31,153563.0,154.5827,154.7302,154.5729,154.6909,153563.0
2024-09-16 15:55:00,157.31,157.34,157.18,157.22,480552.0,154.6909,154.7204,154.563,154.6024,480552.0
2024-09-17 09:30:00,157.05,157.09,156.4,156.55,222235.0,154.4352,154.4745,153.796,153.9435,222235.0
2024-09-17 09:35:00,156.57,156.83,156.43,156.65,89348.0,153.9632,154.2189,153.8255,154.0419,89348.0
2024-09-17 09:40:00,156.64,156.67,156.5,156.67,34730.0,154.032,154.0615,153.8944,154.0615,34730.0
2024-09-17 09:45:00,156.69,156.75,156.5,156.55,59319.0,154.0812,154.1402,153.8944,153.9435,59319.0
2024-09-17 09:50:00,156.56,156.6,156.43,156.43,41515.0,153.9534,153.9927,153.8255,153.8255,41515.0
2024-09-17 09:55:00,156.45,156.48,156.24,156.32,89516.0,153.8452,153.8747,153.6387,153.7174,89516.0
2024-09-17 10:00:00,156.32,156.42,156.25,156.39,133995.0,153.7174,153.8157,153.6485,153.7862,133995.0
2024-09-17 10:05:00,156.38,156.77,156.36,156.72,21935.0,153.7764,154.1599,153.7567,154.1107,21935.0
2024-09-17 10:10:00,156.71,156.82,156.7,156.73,43995.0,154.1009,154.209,154.091,154.1205,43995.0
2024-09-17 10:15:00,156.73,156.88,156.73,156.88,45291.0,154.1205,154.268,154.1205,154.268,45291.0
2024-09-17 10:20:00,156.9,156.93,156.82,156.92,20080.0,154.2877,154.3172,154.209,154.3074,20080.0
2024-09-17 10:25:00,156.92,156.92,156.75,156.79,74545.0,154.3074,154.3074,154.1402,154.1795,74545.0
2024-09-17 10:30:00,156.79,156.79,156.63,156.68,34263.0,154.1795,154.1795,154.0222,154.0714,34263.0
2024-09-17 10:35:00,156.63,156.74,156.61,156.72,36669.0,154.0222,154.1304,154.0025,154.1107,36669.0
2024-09-17 10:40:00,156.72,156.8,156.57,156.58,113950.0,154.1107,154.1894,153.9632,153.973,113950.0
2024-09-17 10:45:00,156.59,156.7,156.58,156.64,216218.0,153.9829,154.091,153.973,154.032,216218.0
2024-09-17 10:50:00,156.64,156.69,156.55,156.55,65441.0,154.032,154.0812,153.9435,153.9435,65441.0
2024-09-17 10:55:00,156.55,156.56,156.28,156.34,97481.0,153.9435,153.9534,153.678,153.737,97481.0
2024-09-17 11:00:00,156.35,156.62,156.34,156.52,46736.0,153.7469,154.0124,153.737,153.914,46736.0
2024-09-17 11:05:00,156.53,156.62,156.5,156.5,35558.0,153.9239,154.0124,153.8944,153.8944,35558.0
2024-09-17 11:10:00,156.52,156.52,156.36,156.39,33345.0,153.914,153.914,153.7567,153.7862,33345.0
2024-09-17 11:15:00,156.39,156.49,156.36,156.45,28144.0,153.7862,153.8845,153.7567,153.8452,28144.0
2024-09-17 11:20:00,156.44,156.49,156.38,156.48,23607.0,153.8354,153.8845,153.7764,153.8747,23607.0
2024-09-17 11:25:00,156.49,156.52,156.36,156.44,30253.0,153.8845,153.914,153.7567,153.8354,30253.0
2024-09-17 11:30:00,156.44,156.62,156.44,156.54,52993.0,153.8354,154.0124,153.8354,153.9337,52993.0
2024-09-17 11:35:00,156.54,156.55,156.49,156.52,15865.0,153.9337,153.9435,153.8845,153.914,15865.0
2024-09-17 11:40:00,156.52,156.52,156.28,156.28,12974.0,153.914,153.914,153.678,153.678,12974.0
2024-09-17 11:45:00,156.3,156.3,156.13,156.16,30177.0,153.6977,153.6977,153.5305,153.56,30177.0
2024-09-17 11:50:00,156.17,156.17,156.05,156.06,83907.0,153.5699,153.5699,153.4519,153.4617,83907.0
2024-09-17 11:55:00,156.06,156.16,156.04,156.13,33183.0,153.4617,153.56,153.442,153.5305,33183.0
2024-09-17 12:00:00,156.12,156.21,156.07,156.13,23211.0,153.5207,153.6092,153.4715,153.5305,23211.0
2024-09-17 12:05:00,156.14,156.18,156.12,156.13,22789.0,153.5404,153.5797,153.5207,153.5305,22789.0
2024-09-17 12:10:00,156.12,156.18,156.12,156.13,28240.0,153.5207,153.5797,153.5207,153.5305,28240.0
2024-09-17 12:15:00,156.11,156.16,156.09,156.14,37317.0,153.5109,153.56,153.4912,153.5404,37317.0
2024-09-17 12:20:00,156.16,156.19,155.99,156.15,65720.0,153.56,153.5895,153.3928,153.5502,65720.0
2024-09-17 12:25:00,156.15,156.21,156.05,156.07,84424.0,153.5502,153.6092,153.4519,153.4715,84424.0
2024-09-17 12:30:00,156.05,156.05,155.88,155.92,33739.0,153.4519,153.4519,153.2847,153.324,33739.0
2024-09-17 12:35:00,155.92,155.94,155.82,155.85,25170.0,153.324,153.3437,153.2257,153.2552,25170.0
2024-09-17 12:40:00,155.84,155.86,155.65,155.71,63946.0,153.2453,153.265,153.0585,153.1175,63946.0
2024-09-17 12:45:00,155.7,155.71,155.38,155.38,119928.0,153.1077,153.1175,152.793,152.793,119928.0
2024-09-17 12:50:00,155.38,155.42,155.22,155.38,52071.0,152.793,152.8323,152.6357,152.793,52071.0
2024-09-17 12:55:00,155.38,155.54,155.35,155.38,57242.0,152.793,152.9503,152.7635,152.793,57242.0
2024-09-17 13:00:00,155.37,155.5,155.37,155.4,41796.0,152.7832,152.911,152.7832,152.8127,41796.0
2024-09-17 13:05:00,155.41,155.52,155.38,155.5,42137.0,152.8225,152.9307,152.793,152.911,42137.0
2024-09-17 13:10:00,155.5,155.52,155.32,155.46,80861.0,152.911,152.9307,152.734,152.8717,80861.0
2024-09-17 13:15:00,155.47,155.54,155.43,155.5,69197.0,152.8815,152.9503,152.8422,152.911,69197.0
2024-09-17 13:20:00,155.5,155.66,155.5,155.61,30143.0,152.911,153.0683,152.911,153.0192,30143.0
2024-09-17 13:25:00,155.61,155.63,155.44,155.44,20505.0,153.0192,153.0388,152.852,152.852,20505.0
2024-09-17 13:30:00,155.42,155.49,155.36,155.37,25296.0,152.8323,152.9012,152.7733,152.7832,25296.0
2024-09-17 13:35:00,155.37,155.44,155.35,155.35,31300.0,152.7832,152.852,152.7635,152.7635,31300.0
2024-09-17 13:40:00,155.34,155.36,155.14,155.21,57677.0,152.7537,152.7733,152.557,152.6258,57677.0
2024-09-17 13:45:00,155.22,155.45,155.12,155.45,55584.0,152.6357,152.8618,152.5373,152.8618,55584.0
2024-09-17 13:50:00,155.44,155.58,155.44,155.53,30537.0,152.852,152.9897,152.852,152.9405,30537.0
2024-09-17 13:55:00,155.55,155.55,155.41,155.42,14749.0,152.9602,152.9602,152.8225,152.8323,14749.0
2024-09-17 14:00:00,155.42,155.55,155.4,155.52,18774.0,152.8323,152.9602,152.8127,152.9307,18774.0
2024-09-17 14:05:00,155.53,155.58,155.48,155.58,26048.0,152.9405,152.9897,152.8913,152.9897,26048.0
2024-09-17 14:10:00,155.58,155.61,155.53,155.53,40335.0,152.9897,153.0192,152.9405,152.9405,40335.0
2024-09-17 14:15:00,155.54,155.6,155.46,155.51,26418.0,152.9503,153.0093,152.8717,152.9208,26418.0
2024-09-17 14:20:00,155.51,155.58,155.5,155.53,18385.0,152.9208,152.9897,152.911,152.9405,18385.0
2024-09-17 14:25:00,155.53,155.54,155.39,155.41,24104.0,152.9405,152.9503,152.8028,152.8225,24104.0
2024-09-17 14:30:00,155.41,155.5,155.35,155.48,29131.0,152.8225,152.911,152.7635,152.8913,29131.0
2024-09-17 14:35:00,155.47,155.54,155.47,155.53,24548.0,152.8815,152.9503,152.8815,152.9405,24548.0
2024-09-17 14:40:00,155.52,155.54,155.44,155.46,78175.0,152.9307,152.9503,152.852,152.8717,78175.0
2024-09-17 14:45:00,155.45,155.46,155.21,155.28,248563.0,152.8618,152.8717,152.6258,152.6947,248563.0
2024-09-17 14:50:00,155.28,155.28,155.19,155.24,117991.0,152.6947,152.6947,152.6062,152.6553,117991.0
2024-09-17 14:55:00,155.23,155.28,155.17,155.25,112871.0,152.6455,152.6947,152.5865,152.6652,112871.0
2024-09-17 15:00:00,155.25,155.3,155.19,155.19,55127.0,152.6652,152.7143,152.6062,152.6062,55127.0
2024-09-17 15:05:00,155.17,155.2,155.12,155.15,33124.0,152.5865,152.616,152.5373,152.5668,33124.0
2024-09-17 15:10:00,155.15,155.24,155.12,155.18,74458.0,152.5668,152.6553,152.5373,152.5963,74458.0
2024-09-17 15:15:00,155.19,155.23,155.14,155.16,71103.0,152.6062,152.6455,152.557,152.5767,71103.0
2024-09-17 15:20:00,155.15,155.18,155.07,155.11,63065.0,152.5668,152.5963,152.4882,152.5275,63065.0
2024-09-17 15:25:00,155.11,155.38,155.11,155.38,44281.0,152.5275,152.793,152.5275,152.793,44281.0
2024-09-17 15:30:00,155.37,155.37,155.28,155.31,56620.0,152.7832,152.7832,152.6947,152.7242,56620.0
2024-09-17 15:35:00,155.3,155.37,155.22,155.34,70317.0,152.7143,152.7832,152.6357,152.7537,70317.0
2024-09-17 15:40:00,155.34,155.45,155.33,155.34,93746.0,152.7537,152.8618,152.7438,152.7537,93746.0
2024-09-17 15:45:00,155.34,155.47,155.34,155.43,146489.0,152.7537,152.8815,152.7537,152.8422,146489.0
2024-09-17 15:50:00,155.44,155.55,155.39,155.53,192501.0,152.852,152.9602,152.8028,152.9405,192501.0
2024-09-17 15:55:00,155.53,155.64,155.5,155.64,460128.0,152.9405,153.0487,152.911,153.0487,460128.0
2024-09-18 09:30:00,155.51,155.53,154.76,155.13,189218.0,152.9208,152.9405,152.1833,152.5472,189218.0
2024-09-18 09:35:00,155.13,155.65,155.1,155.58,82212.0,152.5472,153.0585,152.5177,152.9897,82212.0
2024-09-18 09:40:00,155.61,155.7,155.26,155.26,50627.0,153.0192,153.1077,152.675,152.675,50627.0
2024-09-18 09:45:00,155.28,155.31,155.07,155.08,76334.0,152.6947,152.7242,152.4882,152.498,76334.0
2024-09-18 09:50:00,155.07,155.18,155.01,155.04,60040.0,152.4882,152.5963,152.4292,152.4587,60040.0
2024-09-18 09:55:00,155.04,155.37,154.98,155.37,104645.0,152.4587,152.7832,152.3997,152.7832,104645.0
2024-09-18 10:00:00,155.38,155.58,155.34,155.53,205697.0,152.793,152.9897,152.7537,152.9405,205697.0
2024-09-18 10:05:00,155.53,155.71,155.49,155.68,107370.0,152.9405,153.1175,152.9012,153.088,107370.0
2024-09-18 10:10:00,155.68,155.7,155.45,155.5,177743.0,153.088,153.1077,152.8618,152.911,177743.0
2024-09-18 10:15:00,155.51,155.6,155.43,155.44,88698.0,152.9208,153.0093,152.8422,152.852,88698.0
2024-09-18 10:20:00,155.44,155.57,155.44,155.54,28535.0,152.852,152.9798,152.852,152.9503,28535.0
2024-09-18 10:25:00,155.52,155.59,155.47,155.5,88274.0,152.9307,152.9995,152.8815,152.911,88274.0
2024-09-18 10:30:00,155.48,155.48,155.36,155.42,34649.0,152.8913,152.8913,152.7733,152.8323,34649.0
2024-09-18 10:35:00,155.43,155.63,155.43,155.54,90436.0,152.8422,153.0388,152.8422,152.9503,90436.0
2024-09-18 10:40:00,155.52,155.78,155.52,155.67,76207.0,152.9307,153.1863,152.9307,153.0782,76207.0
2024-09-18 10:45:00,155.66,155.7,155.6,155.63,38671.0,153.0683,153.1077,153.0093,153.0388,38671.0
2024-09-18 10:50:00,155.62,155.71,155.53,155.69,23139.0,153.029,153.1175,152.9405,153.0978,23139.0
2024-09-18 10:55:00,155.7,155.76,155.56,155.56,82246.0,153.1077,153.1667,152.97,152.97,82246.0
2024-09-18 11:00:00,155.59,155.65,155.59,155.6,17900.0,152.9995,153.0585,152.9995,153.0093,17900.0
2024-09-18 11:05:00,155.6,155.65,155.58,155.62,18204.0,153.0093,153.0585,152.9897,153.029,18204.0
2024-09-18 11:10:00,155.61,155.61,155.46,155.52,29769.0,153.0192,153.0192,152.8717,152.9307,29769.0
2024-09-18 11:15:00,155.51,155.51,155.41,155.51,18865.0,152.9208,152.9208,152.8225,152.9208,18865.0
2024-09-18 11:20:00,155.51,155.58,155.49,155.53,44292.0,152.9208,152.9897,152.9012,152.9405,44292.0
2024-09-18 11:25:00,155.52,155.59,155.49,155.56,27793.0,152.9307,152.9995,152.9012,152.97,27793.0
2024-09-18 11:30:00,155.56,155.66,155.5,155.66,17742.0,152.97,153.0683,152.911,153.0683,17742.0
2024-09-18 11:35:00,155.65,155.71,155.64,155.68,60588.0,153.0585,153.1175,153.0487,153.088,60588.0
2024-09-18 11:40:00,155.69,155.75,155.67,155.74,54453.0,153.0978,153.1568,153.0782,153.147,54453.0
2024-09-18 11:45:00,155.74,155.79,155.67,155.73,34126.0,153.147,153.1962,153.0782,153.1372,34126.0
2024-09-18 11:50:00,155.74,155.81,155.7,155.75,21856.0,153.147,153.2158,153.1077,153.1568,21856.0
2024-09-18 11:55:00,155.74,155.82,155.74,155.76,13262.0,153.147,153.2257,153.147,153.1667,13262.0
2024-09-18 12:00:00,155.75,155.75,155.63,155.68,23307.0,153.1568,153.1568,153.0388,153.088,23307.0
2024-09-18 12:05:00,155.68,155.72,155.65,155.67,10205.0,153.088,153.1273,153.0585,153.0782,10205.0
2024-09-18 12:10:00,155.67,155.74,155.67,155.73,14097.0,153.0782,153.147,153.0782,153.1372,14097.0
2024-09-18 12:15:00,155.72,155.76,155.7,155.73,15919.0,153.1273,153.1667,153.1077,153.1372,15919.0
2024-09-18 12:20:00,155.74,155.78,155.72,155.73,8211.0,153.147,153.1863,153.1273,153.1372,8211.0
2024-09-18 12:25:00,155.73,155.84,155.73,155.81,16373.0,153.1372,153.2453,153.1372,153.2158,16373.0
2024-09-18 12:30:00,155.8,155.86,155.79,155.84,15648.0,153.206,153.265,153.1962,153.2453,15648.0
2024-09-18 12:35:00,155.84,155.93,155.83,155.92,11054.0,153.2453,153.3338,153.2355,153.324,11054.0
2024-09-18 12:40:00,155.91,155.94,155.88,155.91,13680.0,153.3142,153.3437,153.2847,153.3142,13680.0
2024-09-18 12:45:00,155.91,155.94,155.9,155.93,14157.0,153.3142,153.3437,153.3043,153.3338,14157.0
2024-09-18 12:50:00,155.94,155.96,155.9,155.91,23164.0,153.3437,153.3633,153.3043,153.3142,23164.0
2024-09-18 12:55:00,155.89,155.9,155.78,155.8,41878.0,153.2945,153.3043,153.1863,153.206,41878.0
2024-09-18 13:00:00,155.8,155.84,155.79,155.84,18053.0,153.206,153.2453,153.1962,153.2453,18053.0
2024-09-18 13:05:00,155.84,155.89,155.81,155.88,12079.0,153.2453,153.2945,153.2158,153.2847,12079.0
2024-09-18 13:10:00,155.88,155.95,155.88,155.93,63478.0,153.2847,153.3535,153.2847,153.3338,63478.0
2024-09-18 13:15:00,155.93,155.94,155.85,155.87,41210.0,153.3338,153.3437,153.2552,153.2748,41210.0
2024-09-18 13:20:00,155.87,155.88,155.74,155.78,17702.0,153.2748,153.2847,153.147,153.1863,17702.0
2024-09-18 13:25:00,155.78,155.92,155.78,155.88,13611.0,153.1863,153.324,153.1863,153.2847,13611.0
2024-09-18 13:30:00,155.88,155.95,155.85,155.94,17866.0,153.2847,153.3535,153.2552,153.3437,17866.0
2024-09-18 13:35:00,155.95,156.0,155.81,155.87,44872.0,153.3535,153.4027,153.2158,153.2748,44872.0
2024-09-18 13:40:00,155.85,155.86,155.75,155.8,11505.0,153.2552,153.265,153.1568,153.206,11505.0
2024-09-18 13:45:00,155.81,155.82,155.72,155.76,28142.0,153.2158,153.2257,153.1273,153.1667,28142.0
2024-09-18 13:50:00,155.75,155.77,155.67,155.71,64069.0,153.1568,153.1765,153.0782,153.1175,64069.0
2024-09-18 13:55:00,155.73,155.76,155.65,155.69,35192.0,153.1372,153.1667,153.0585,153.0978,35192.0
2024-09-18 14:00:00,155.67,156.98,155.47,156.38,440134.0,153.0782,154.3664,152.8815,153.7764,440134.0
2024-09-18 14:05:00,156.36,156.48,156.03,156.14,170452.0,153.7567,153.8747,153.4322,153.5404,170452.0
2024-09-18 14:10:00,156.12,156.15,155.74,155.96,161160.0,153.5207,153.5502,153.147,153.3633,161160.0
2024-09-18 14:15:00,155.98,156.2,155.98,156.14,75826.0,153.383,153.5994,153.383,153.5404,75826.0
2024-09-18 14:20:00,156.1,156.22,155.96,156.01,74083.0,153.501,153.619,153.3633,153.4125,74083.0
2024-09-18 14:25:00,156.02,156.06,155.85,156.02,73470.0,153.4224,153.4617,153.2552,153.4224,73470.0
2024-09-18 14:30:00,156.01,156.11,155.99,156.08,87943.0,153.4125,153.5109,153.3928,153.4814,87943.0
2024-09-18 14:35:00,156.11,156.11,155.77,155.93,139325.0,153.5109,153.5109,153.1765,153.3338,139325.0
2024-09-18 14:40:00,155.93,155.95,155.6,155.65,125719.0,153.3338,153.3535,153.0093,153.0585,125719.0
2024-09-18 14:45:00,155.65,155.98,155.59,155.94,89711.0,153.0585,153.383,152.9995,153.3437,89711.0
2024-09-18 14:50:00,155.93,156.16,155.89,156.0,68007.0,153.3338,153.56,153.2945,153.4027,68007.0
2024-09-18 14:55:00,155.99,156.18,155.82,155.83,90790.0,153.3928,153.5797,153.2257,153.2355,90790.0
2024-09-18 15:00:00,155.81,155.92,155.65,155.89,101299.0,153.2158,153.324,153.0585,153.2945,101299.0
2024-09-18 15:05:00,155.87,156.02,155.77,155.94,123824.0,153.2748,153.4224,153.1765,153.3437,123824.0
2024-09-18 15:10:00,155.95,156.29,155.87,156.22,145382.0,153.3535,153.6879,153.2748,153.619,145382.0
2024-09-18 15:15:00,156.21,156.25,156.06,156.13,65109.0,153.6092,153.6485,153.4617,153.5305,65109.0
2024-09-18 15:20:00,156.11,156.13,155.62,155.87,125595.0,153.5109,153.5305,153.029,153.2748,125595.0
2024-09-18 15:25:00,155.87,156.27,155.86,156.01,96170.0,153.2748,153.6682,153.265,153.4125,96170.0
2024-09-18 15:30:00,156.02,156.08,155.58,155.62,68815.0,153.4224,153.4814,152.9897,153.029,68815.0
2024-09-18 15:35:00,155.62,155.76,155.51,155.64,99982.0,153.029,153.1667,152.9208,153.0487,99982.0
2024-09-18 15:40:00,155.65,155.69,155.29,155.29,64737.0,153.0585,153.0978,152.7045,152.7045,64737.0
2024-09-18 15:45:00,155.29,155.4,155.2,155.28,145493.0,152.7045,152.8127,152.616,152.6947,145493.0
2024-09-18 15:50:00,155.27,155.54,155.26,155.46,127006.0,152.6848,152.9503,152.675,152.8717,127006.0
2024-09-18 15:55:00,155.47,155.57,155.3,155.35,181638.0,152.8815,152.9798,152.7143,152.7635,181638.0
2024-09-19 09:30:00,156.76,156.76,156.2,156.3,208592.0,154.15,154.15,153.5994,153.6977,208592.0
2024-09-19 09:35:00,156.32,156.41,156.01,156.02,86652.0,153.7174,153.8059,153.4125,153.4224,86652.0
2024-09-19 09:40:00,156.0,156.06,155.87,156.0,81667.0,153.4027,153.4617,153.2748,153.4027,81667.0
2024-09-19 09:45:00,156.01,156.19,155.89,156.18,84997.0,153.4125,153.5895,153.2945,153.5797,84997.0
2024-09-19 09:50:00,156.15,156.17,155.81,155.84,83010.0,153.5502,153.5699,153.2158,153.2453,83010.0
2024-09-19 09:55:00,155.85,156.28,155.84,156.23,59463.0,153.2552,153.678,153.2453,153.6289,59463.0
2024-09-19 10:00:00,156.24,156.38,156.23,156.3,67995.0,153.6387,153.7764,153.6289,153.6977,67995.0
2024-09-19 10:05:00,156.29,156.34,156.04,156.04,40784.0,153.6879,153.737,153.442,153.442,40784.0
2024-09-19 10:10:00,156.05,156.25,156.04,156.15,47635.0,153.4519,153.6485,153.442,153.5502,47635.0
2024-09-19 10:15:00,156.14,156.24,156.13,156.19,62689.0,153.5404,153.6387,153.5305,153.5895,62689.0
2024-09-19 10:20:00,156.19,156.2,155.84,155.85,105962.0,153.5895,153.5994,153.2453,153.2552,105962.0
2024-09-19 10:25:00,155.85,156.0,155.82,155.91,222495.0,153.2552,153.4027,153.2257,153.3142,222495.0
2024-09-19 10:30:00,155.91,156.03,155.89,155.99,105552.0,153.3142,153.4322,153.2945,153.3928,105552.0
2024-09-19 10:35:00,155.99,156.09,155.87,155.95,49104.0,153.3928,153.4912,153.2748,153.3535,49104.0
2024-09-19 10:40:00,155.95,155.99,155.77,155.86,145125.0,153.3535,153.3928,153.1765,153.265,145125.0
2024-09-19 10:45:00,155.86,155.86,155.62,155.69,70445.0,153.265,153.265,153.029,153.0978,70445.0
2024-09-19 10:50:00,155.69,155.76,155.6,155.68,51709.0,153.0978,153.1667,153.0093,153.088,51709.0
2024-09-19 10:55:00,155.67,155.85,155.63,155.8,34219.0,153.0782,153.2552,153.0388,153.206,34219.0
2024-09-19 11:00:00,155.81,155.89,155.74,155.86,41000.0,153.2158,153.2945,153.147,153.265,41000.0
2024-09-19 11:05:00,155.86,155.86,155.51,155.59,86675.0,153.265,153.265,152.9208,152.9995,86675.0
2024-09-19 11:10:00,155.6,155.7,155.58,155.59,35003.0,153.0093,153.1077,152.9897,152.9995,35003.0
2024-09-19 11:15:00,155.59,155.75,155.58,155.71,174081.0,152.9995,153.1568,152.9897,153.1175,174081.0
2024-09-19 11:20:00,155.7,155.8,155.7,155.78,30769.0,153.1077,153.206,153.1077,153.1863,30769.0
2024-09-19 11:25:00,155.76,155.76,155.63,155.66,92609.0,153.1667,153.1667,153.0388,153.0683,92609.0
2024-09-19 11:30:00,155.66,155.7,155.54,155.6,38178.0,153.0683,153.1077,152.9503,153.0093,38178.0
2024-09-19 11:35:00,155.6,155.72,155.6,155.64,25119.0,153.0093,153.1273,153.0093,153.0487,25119.0
2024-09-19 11:40:00,155.64,155.7,155.58,155.64,33568.0,153.0487,153.1077,152.9897,153.0487,33568.0
2024-09-19 11:45:00,155.64,155.67,155.61,155.67,23235.0,153.0487,153.0782,153.0192,153.0782,23235.0
2024-09-19 11:50:00,155.67,155.7,155.55,155.63,40567.0,153.0782,153.1077,152.9602,153.0388,40567.0
2024-09-19 11:55:00,155.62,155.67,155.6,155.66,28950.0,153.029,153.0782,153.0093,153.0683,28950.0
2024-09-19 12:00:00,155.66,155.84,155.66,155.81,19339.0,153.0683,153.2453,153.0683,153.2158,19339.0
2024-09-19 12:05:00,155.81,155.84,155.78,155.83,16731.0,153.2158,153.2453,153.1863,153.2355,16731.0
2024-09-19 12:10:00,155.83,155.84,155.73,155.79,39954.0,153.2355,153.2453,153.1372,153.1962,39954.0
2024-09-19 12:15:00,155.8,155.96,155.78,155.95,55528.0,153.206,153.3633,153.1863,153.3535,55528.0
2024-09-19 12:20:00,155.95,155.96,155.89,155.92,29182.0,153.3535,153.3633,153.2945,153.324,29182.0
2024-09-19 12:25:00,155.91,155.99,155.89,155.89,63658.0,153.3142,153.3928,153.2945,153.2945,63658.0
2024-09-19 12:30:00,155.9,155.99,155.8,155.8,42913.0,153.3043,153.3928,153.206,153.206,42913.0
2024-09-19 12:35:00,155.8,155.93,155.76,155.9,22563.0,153.206,153.3338,153.1667,153.3043,22563.0
2024-09-19 12:40:00,155.89,155.93,155.88,155.92,28780.0,153.2945,153.3338,153.2847,153.324,28780.0
2024-09-19 12:45:00,155.92,155.96,155.86,155.87,20545.0,153.324,153.3633,153.265,153.2748,20545.0
2024-09-19 12:50:00,155.86,155.9,155.82,155.82,28101.0,153.265,153.3043,153.2257,153.2257,28101.0
2024-09-19 12:55:00,155.82,155.83,155.68,155.76,26670.0,153.2257,153.2355,153.088,153.1667,26670.0
2024-09-19 13:00:00,155.77,155.92,155.76,155.89,26284.0,153.1765,153.324,153.1667,153.2945,26284.0
2024-09-19 13:05:00,155.89,155.98,155.88,155.96,25208.0,153.2945,153.383,153.2847,153.3633,25208.0
2024-09-19 13:10:00,155.95,155.95,155.84,155.92,21112.0,153.3535,153.3535,153.2453,153.324,21112.0
2024-09-19 13:15:00,155.92,156.04,155.89,156.03,27757.0,153.324,153.442,153.2945,153.4322,27757.0
2024-09-19 13:20:00,156.04,156.07,155.95,156.03,22547.0,153.442,153.4715,153.3535,153.4322,22547.0
2024-09-19 13:25:00,156.02,156.1,155.99,156.03,19651.0,153.4224,153.501,153.3928,153.4322,19651.0
2024-09-19 13:30:00,156.03,156.13,156.03,156.09,148892.0,153.4322,153.5305,153.4322,153.4912,148892.0
2024-09-19 13:35:00,156.09,156.18,156.06,156.15,25566.0,153.4912,153.5797,153.4617,153.5502,25566.0
2024-09-19 13:40:00,156.16,156.22,156.13,156.19,28802.0,153.56,153.619,153.5305,153.5895,28802.0
2024-09-19 13:45:00,156.19,156.27,156.18,156.2,49690.0,153.5895,153.6682,153.5797,153.5994,49690.0
2024-09-19 13:50:00,156.2,156.28,156.19,156.26,48896.0,153.5994,153.678,153.5895,153.6584,48896.0
2024-09-19 13:55:00,156.24,156.24,156.14,156.16,16755.0,153.6387,153.6387,153.5404,153.56,16755.0
2024-09-19 14:00:00,156.15,156.26,156.15,156.26,39957.0,153.5502,153.6584,153.5502,153.6584,39957.0
2024-09-19 14:05:00,156.27,156.3,156.21,156.22,139649.0,153.6682,153.6977,153.6092,153.619,139649.0
2024-09-19 14:10:00,156.22,156.23,156.09,156.1,37965.0,153.619,153.6289,153.4912,153.501,37965.0
2024-09-19 14:15:00,156.09,156.09,155.81,155.92,66934.0,153.4912,153.4912,153.2158,153.324,66934.0
2024-09-19 14:20:00,155.93,155.97,155.89,155.94,38440.0,153.3338,153.3732,153.2945,153.3437,38440.0
2024-09-19 14:25:00,155.93,156.08,155.9,156.08,37356.0,153.3338,153.4814,153.3043,153.4814,37356.0
2024-09-19 14:30:00,156.08,156.11,156.03,156.09,31817.0,153.4814,153.5109,153.4322,153.4912,31817.0
2024-09-19 14:35:00,156.06,156.15,156.06,156.14,98108.0,153.4617,153.5502,153.4617,153.5404,98108.0
2024-09-19 14:40:00,156.14,156.17,156.1,156.12,38923.0,153.5404,153.5699,153.501,153.5207,38923.0
2024-09-19 14:45:00,156.12,156.14,156.08,156.09,37244.0,153.5207,153.5404,153.4814,153.4912,37244.0
2024-09-19 14:50:00,156.08,156.1,156.01,156.07,30018.0,153.4814,153.501,153.4125,153.4715,30018.0
2024-09-19 14:55:00,156.06,156.16,156.04,156.15,35553.0,153.4617,153.56,153.442,153.5502,35553.0
2024-09-19 15:00:00,156.13,156.22,156.12,156.22,47009.0,153.5305,153.619,153.5207,153.619,47009.0
2024-09-19 15:05:00,156.21,156.24,156.07,156.13,53675.0,153.6092,153.6387,153.4715,153.5305,53675.0
2024-09-19 15:10:00,156.13,156.2,156.1,156.1,25812.0,153.5305,153.5994,153.501,153.501,25812.0
2024-09-19 15:15:00,156.09,156.11,155.98,156.0,29311.0,153.4912,153.5109,153.383,153.4027,29311.0
2024-09-19 15:20:00,155.99,156.03,155.87,156.03,37016.0,153.3928,153.4322,153.2748,153.4322,37016.0
2024-09-19 15:25:00,156.02,156.02,155.85,155.86,43262.0,153.4224,153.4224,153.2552,153.265,43262.0
2024-09-19 15:30:00,155.85,155.87,155.66,155.75,58265.0,153.2552,153.2748,153.0683,153.1568,58265.0
2024-09-19 15:35:00,155.75,155.9,155.74,155.86,69263.0,153.1568,153.3043,153.147,153.265,69263.0
2024-09-19 15:40:00,155.86,155.92,155.75,155.81,69709.0,153.265,153.324,153.1568,153.2158,69709.0
2024-09-19 15:45:00,155.81,155.99,155.79,155.96,49947.0,153.2158,153.3928,153.1962,153.3633,49947.0
2024-09-19 15:50:00,155.95,155.97,155.69,155.84,259508.0,153.3535,153.3732,153.0978,153.2453,259508.0
2024-09-19 15:55:00,155.85,155.97,155.79,155.91,365564.0,153.2552,153.3732,153.1962,153.3142,365564.0
2024-09-20 09:30:00,155.27,155.56,154.89,155.31,329615.0,152.6848,152.97,152.3112,152.7242,329615.0
2024-09-20 09:35:00,155.33,155.64,155.13,155.63,92306.0,152.7438,153.0487,152.5472,153.0388,92306.0
2024-09-20 09:40:00,155.62,155.73,155.19,155.32,87370.0,153.029,153.1372,152.6062,152.734,87370.0
2024-09-20 09:45:00,155.34,155.52,155.26,155.4,50252.0,152.7537,152.9307,152.675,152.8127,50252.0
2024-09-20 09:50:00,155.41,155.65,155.41,155.46,48236.0,152.8225,153.0585,152.8225,152.8717,48236.0
2024-09-20 09:55:00,155.45,155.6,155.44,155.55,68177.0,152.8618,153.0093,152.852,152.9602,68177.0
2024-09-20 10:00:00,155.55,155.59,155.36,155.37,59460.0,152.9602,152.9995,152.7733,152.7832,59460.0
2024-09-20 10:05:00,155.37,155.61,155.34,155.61,28016.0,152.7832,153.0192,152.7537,153.0192,28016.0
2024-09-20 10:10:00,155.62,155.63,155.4,155.4,39080.0,153.029,153.0388,152.8127,152.8127,39080.0
2024-09-20 10:15:00,155.38,155.83,155.36,155.75,67303.0,152.793,153.2355,152.7733,153.1568,67303.0
2024-09-20 10:20:00,155.75,155.98,155.74,155.84,41905.0,153.1568,153.383,153.147,153.2453,41905.0
2024-09-20 10:25:00,155.83,155.87,155.66,155.66,56865.0,153.2355,153.2748,153.0683,153.0683,56865.0
2024-09-20 10:30:00,155.66,155.7,155.46,155.54,49937.0,153.0683,153.1077,152.8717,152.9503,49937.0
2024-09-20 10:35:00,155.54,155.58,155.47,155.52,22579.0,152.9503,152.9897,152.8815,152.9307,22579.0
2024-09-20 10:40:00,155.53,155.58,155.47,155.52,23986.0,152.9405,152.9897,152.8815,152.9307,23986.0
2024-09-20 10:45:00,155.5,155.55,155.48,155.52,32347.0,152.911,152.9602,152.8913,152.9307,32347.0
2024-09-20 10:50:00,155.52,155.59,155.49,155.56,19537.0,152.9307,152.9995,152.9012,152.97,19537.0
2024-09-20 10:55:00,155.56,155.58,155.42,155.44,21037.0,152.97,152.9897,152.8323,152.852,21037.0
2024-09-20 11:00:00,155.44,155.44,155.34,155.4,53688.0,152.852,152.852,152.7537,152.8127,53688.0
2024-09-20 11:05:00,155.39,155.48,155.36,155.42,14554.0,152.8028,152.8913,152.7733,152.8323,14554.0
2024-09-20 11:10:00,155.42,155.42,155.28,155.31,55991.0,152.8323,152.8323,152.6947,152.7242,55991.0
2024-09-20 11:15:00,155.3,155.31,155.16,155.25,46129.0,152.7143,152.7242,152.5767,152.6652,46129.0
2024-09-20 11:20:00,155.25,155.27,155.1,155.1,33370.0,152.6652,152.6848,152.5177,152.5177,33370.0
2024-09-20 11:25:00,155.09,155.32,155.09,155.25,28255.0,152.5078,152.734,152.5078,152.6652,28255.0
2024-09-20 11:30:00,155.25,155.31,155.16,155.25,74061.0,152.6652,152.7242,152.5767,152.6652,74061.0
2024-09-20 11:35:00,155.25,155.29,155.12,155.14,22574.0,152.6652,152.7045,152.5373,152.557,22574.0
2024-09-20 11:40:00,155.13,155.26,155.08,155.23,28838.0,152.5472,152.675,152.498,152.6455,28838.0
2024-09-20 11:45:00,155.24,155.27,155.17,155.17,24702.0,152.6553,152.6848,152.5865,152.5865,24702.0
2024-09-20 11:50:00,155.18,155.19,155.07,155.1,56503.0,152.5963,152.6062,152.4882,152.5177,56503.0
2024-09-20 11:55:00,155.11,155.17,155.07,155.08,34897.0,152.5275,152.5865,152.4882,152.498,34897.0
2024-09-20 12:00:00,155.08,155.18,154.98,155.16,50456.0,152.498,152.5963,152.3997,152.5767,50456.0
2024-09-20 12:05:00,155.16,155.18,155.07,155.12,28042.0,152.5767,152.5963,152.4882,152.5373,28042.0
2024-09-20 12:10:00,155.12,155.17,155.05,155.06,42838.0,152.5373,152.5865,152.4685,152.4783,42838.0
2024-09-20 12:15:00,155.06,155.08,155.02,155.03,42959.0,152.4783,152.498,152.439,152.4488,42959.0
2024-09-20 12:20:00,155.03,155.12,154.96,155.11,61404.0,152.4488,152.5373,152.38,152.5275,61404.0
2024-09-20 12:25:00,155.11,155.18,155.05,155.11,55851.0,152.5275,152.5963,152.4685,152.5275,55851.0
2024-09-20 12:30:00,155.1,155.11,155.04,155.06,35847.0,152.5177,152.5275,152.4587,152.4783,35847.0
2024-09-20 12:35:00,155.05,155.1,155.04,155.07,37682.0,152.4685,152.5177,152.4587,152.4882,37682.0
2024-09-20 12:40:00,155.07,155.15,155.06,155.13,44809.0,152.4882,152.5668,152.4783,152.5472,44809.0
2024-09-20 12:45:00,155.13,155.16,155.1,155.11,39850.0,152.5472,152.5767,152.5177,152.5275,39850.0
2024-09-20 12:50:00,155.12,155.21,155.09,155.19,38715.0,152.5373,152.6258,152.5078,152.6062,38715.0
2024-09-20 12:55:00,155.2,155.21,155.11,155.13,27274.0,152.616,152.6258,152.5275,152.5472,27274.0
2024-09-20 13:00:00,155.13,155.22,155.12,155.18,28449.0,152.5472,152.6357,152.5373,152.5963,28449.0
2024-09-20 13:05:00,155.17,155.25,155.17,155.23,25801.0,152.5865,152.6652,152.5865,152.6455,25801.0
2024-09-20 13:10:00,155.24,155.39,155.24,155.37,30590.0,152.6553,152.8028,152.6553,152.7832,30590.0
2024-09-20 13:15:00,155.37,155.51,155.36,155.5,32814.0,152.7832,152.9208,152.7733,152.911,32814.0
2024-09-20 13:20:00,155.5,155.56,155.45,155.52,32915.0,152.911,152.97,152.8618,152.9307,32915.0
2024-09-20 13:25:00,155.52,155.58,155.47,155.57,39439.0,152.9307,152.9897,152.8815,152.9798,39439.0
2024-09-20 13:30:00,155.57,155.64,155.56,155.62,38018.0,152.9798,153.0487,152.97,153.029,38018.0
2024-09-20 13:35:00,155.62,155.64,155.59,155.63,38114.0,153.029,153.0487,152.9995,153.0388,38114.0
2024-09-20 13:40:00,155.63,155.74,155.62,155.71,38354.0,153.0388,153.147,153.029,153.1175,38354.0
2024-09-20 13:45:00,155.7,155.75,155.66,155.68,81667.0,153.1077,153.1568,153.0683,153.088,81667.0
2024-09-20 13:50:00,155.68,155.72,155.59,155.7,45622.0,153.088,153.1273,152.9995,153.1077,45622.0
2024-09-20 13:55:00,155.71,155.72,155.66,155.72,46962.0,153.1175,153.1273,153.0683,153.1273,46962.0
2024-09-20 14:00:00,155.72,155.73,155.49,155.52,68349.0,153.1273,153.1372,152.9012,152.9307,68349.0
2024-09-20 14:05:00,155.52,155.53,155.32,155.37,119576.0,152.9307,152.9405,152.734,152.7832,119576.0
2024-09-20 14:10:00,155.36,155.41,155.26,155.35,58381.0,152.7733,152.8225,152.675,152.7635,58381.0
2024-09-20 14:15:00,155.34,155.39,155.33,155.33,34958.0,152.7537,152.8028,152.7438,152.7438,34958.0
2024-09-20 14:20:00,155.33,155.36,155.2,155.22,43224.0,152.7438,152.7733,152.616,152.6357,43224.0
2024-09-20 14:25:00,155.22,155.31,155.18,155.18,83015.0,152.6357,152.7242,152.5963,152.5963,83015.0
2024-09-20 14:30:00,155.17,155.19,155.09,155.1,36147.0,152.5865,152.6062,152.5078,152.5177,36147.0
2024-09-20 14:35:00,155.11,155.13,155.01,155.08,38529.0,152.5275,152.5472,152.4292,152.498,38529.0
2024-09-20 14:40:00,155.06,155.14,154.99,155.09,41954.0,152.4783,152.557,152.4095,152.5078,41954.0
2024-09-20 14:45:00,155.1,155.23,155.1,155.15,39403.0,152.5177,152.6455,152.5177,152.5668,39403.0
2024-09-20 14:50:00,155.15,155.29,155.12,155.25,36371.0,152.5668,152.7045,152.5373,152.6652,36371.0
2024-09-20 14:55:00,155.25,155.35,155.23,155.25,42428.0,152.6652,152.7635,152.6455,152.6652,42428.0
2024-09-20 15:00:00,155.24,155.34,155.23,155.3,49394.0,152.6553,152.7537,152.6455,152.7143,49394.0
2024-09-20 15:05:00,155.31,155.31,155.15,155.21,49994.0,152.7242,152.7242,152.5668,152.6258,49994.0
2024-09-20 15:10:00,155.21,155.21,155.11,155.19,43912.0,152.6258,152.6258,152.5275,152.6062,43912.0
2024-09-20 15:15:00,155.19,155.29,155.14,155.25,43707.0,152.6062,152.7045,152.557,152.6652,43707.0
2024-09-20 15:20:00,155.25,155.46,155.23,155.35,66363.0,152.6652,152.8717,152.6455,152.7635,66363.0
2024-09-20 15:25:00,155.35,155.37,155.26,155.28,53052.0,152.7635,152.7832,152.675,152.6947,53052.0
2024-09-20 15:30:00,155.28,155.33,155.15,155.22,100142.0,152.6947,152.7438,152.5668,152.6357,100142.0
2024-09-20 15:35:00,155.21,155.52,155.13,155.39,112012.0,152.6258,152.9307,152.5472,152.8028,112012.0
2024-09-20 15:40:00,155.37,155.5,155.35,155.5,93994.0,152.7832,152.911,152.7635,152.911,93994.0
2024-09-20 15:45:00,155.5,155.51,155.29,155.37,178039.0,152.911,152.9208,152.7045,152.7832,178039.0
2024-09-20 15:50:00,155.37,155.47,155.25,155.31,281807.0,152.7832,152.8815,152.6652,152.7242,281807.0
2024-09-20 15:55:00,155.31,155.37,155.17,155.35,811262.0,152.7242,152.7832,152.5865,152.7635,811262.0
2024-09-23 09:30:00,155.17,155.21,154.52,154.82,265295.0,153.157,153.1964,152.5154,152.8115,265295.0
2024-09-23 09:35:00,154.81,154.95,154.41,154.52,91993.0,152.8016,152.9398,152.4068,152.5154,91993.0
2024-09-23 09:40:00,154.51,154.82,154.47,154.74,82016.0,152.5055,152.8115,152.466,152.7325,82016.0
2024-09-23 09:45:00,154.73,154.82,154.26,154.3,123455.0,152.7227,152.8115,152.2588,152.2982,123455.0
2024-09-23 09:50:00,154.26,154.4,154.24,154.36,36374.0,152.2588,152.3969,152.239,152.3575,36374.0
2024-09-23 09:55:00,154.36,154.53,154.25,154.31,54423.0,152.3575,152.5253,152.2489,152.3081,54423.0
2024-09-23 10:00:00,154.31,154.51,154.25,154.51,72628.0,152.3081,152.5055,152.2489,152.5055,72628.0
2024-09-23 10:05:00,154.5,154.62,154.47,154.56,44597.0,152.4956,152.6141,152.466,152.5549,44597.0
2024-09-23 10:10:00,154.58,154.74,154.49,154.64,29813.0,152.5746,152.7325,152.4858,152.6338,29813.0
2024-09-23 10:15:00,154.64,154.74,154.6,154.7,35714.0,152.6338,152.7325,152.5944,152.6931,35714.0
2024-09-23 10:20:00,154.7,154.75,154.62,154.62,31298.0,152.6931,152.7424,152.6141,152.6141,31298.0
2024-09-23 10:25:00,154.61,154.69,154.57,154.65,28813.0,152.6042,152.6832,152.5647,152.6437,28813.0
2024-09-23 10:30:00,154.65,154.72,154.59,154.66,34198.0,152.6437,152.7128,152.5845,152.6536,34198.0
2024-09-23 10:35:00,154.67,154.67,154.56,154.62,52723.0,152.6634,152.6634,152.5549,152.6141,52723.0
2024-09-23 10:40:00,154.63,154.76,154.61,154.72,26017.0,152.624,152.7523,152.6042,152.7128,26017.0
2024-09-23 10:45:00,154.71,154.76,154.6,154.61,28154.0,152.7029,152.7523,152.5944,152.6042,28154.0
2024-09-23 10:50:00,154.61,154.68,154.59,154.63,17511.0,152.6042,152.6733,152.5845,152.624,17511.0
2024-09-23 10:55:00,154.63,154.75,154.6,154.74,18286.0,152.624,152.7424,152.5944,152.7325,18286.0
2024-09-23 11:00:00,154.77,154.8,154.66,154.73,93207.0,152.7621,152.7918,152.6536,152.7227,93207.0
2024-09-23 11:05:00,154.72,154.72,154.54,154.54,18920.0,152.7128,152.7128,152.5351,152.5351,18920.0
2024-09-23 11:10:00,154.56,154.61,154.52,154.59,16635.0,152.5549,152.6042,152.5154,152.5845,16635.0
2024-09-23 11:15:00,154.6,154.64,154.57,154.62,13603.0,152.5944,152.6338,152.5647,152.6141,13603.0
2024-09-23 11:20:00,154.63,154.75,154.63,154.74,19612.0,152.624,152.7424,152.624,152.7325,19612.0
2024-09-23 11:25:00,154.75,154.76,154.66,154.72,20926.0,152.7424,152.7523,152.6536,152.7128,20926.0
2024-09-23 11:30:00,154.72,154.81,154.72,154.73,32373.0,152.7128,152.8016,152.7128,152.7227,32373.0
2024-09-23 11:35:00,154.74,154.76,154.69,154.75,22977.0,152.7325,152.7523,152.6832,152.7424,22977.0
2024-09-23 11:40:00,154.76,154.76,154.66,154.71,11992.0,152.7523,152.7523,152.6536,152.7029,11992.0
2024-09-23 11:45:00,154.72,154.81,154.71,154.79,47470.0,152.7128,152.8016,152.7029,152.7819,47470.0
2024-09-23 11:50:00,154.79,154.82,154.73,154.8,25908.0,152.7819,152.8115,152.7227,152.7918,25908.0
2024-09-23 11:55:00,154.8,154.8,154.61,154.65,34940.0,152.7918,152.7918,152.6042,152.6437,34940.0
2024-09-23 12:00:00,154.64,154.64,154.54,154.58,30111.0,152.6338,152.6338,152.5351,152.5746,30111.0
2024-09-23 12:05:00,154.56,154.68,154.56,154.68,25493.0,152.5549,152.6733,152.5549,152.6733,25493.0
2024-09-23 12:10:00,154.67,154.68,154.54,154.58,24571.0,152.6634,152.6733,152.5351,152.5746,24571.0
2024-09-23 12:15:00,154.57,154.6,154.47,154.54,22025.0,152.5647,152.5944,152.466,152.5351,22025.0
2024-09-23 12:20:00,154.54,154.65,154.51,154.57,135207.0,152.5351,152.6437,152.5055,152.5647,135207.0
2024-09-23 12:25:00,154.57,154.61,154.47,154.47,15944.0,152.5647,152.6042,152.466,152.466,15944.0
2024-09-23 12:30:00,154.48,154.49,154.24,154.35,73511.0,152.4759,152.4858,152.239,152.3476,73511.0
2024-09-23 12:35:00,154.36,154.43,154.3,154.36,51106.0,152.3575,152.4266,152.2982,152.3575,51106.0
2024-09-23 12:40:00,154.35,154.35,154.12,154.2,43797.0,152.3476,152.3476,152.1206,152.1995,43797.0
2024-09-23 12:45:00,154.18,154.31,154.15,154.31,90563.0,152.1798,152.3081,152.1502,152.3081,90563.0
2024-09-23 12:50:00,154.31,154.33,154.24,154.26,25415.0,152.3081,152.3279,152.239,152.2588,25415.0
2024-09-23 12:55:00,154.26,154.26,154.15,154.17,24285.0,152.2588,152.2588,152.1502,152.1699,24285.0
2024-09-23 13:00:00,154.16,154.21,154.13,154.19,23450.0,152.1601,152.2094,152.1304,152.1897,23450.0
2024-09-23 13:05:00,154.19,154.19,154.12,154.18,18385.0,152.1897,152.1897,152.1206,152.1798,18385.0
2024-09-23 13:10:00,154.19,154.24,154.17,154.24,18505.0,152.1897,152.239,152.1699,152.239,18505.0
2024-09-23 13:15:00,154.23,154.27,154.2,154.26,32868.0,152.2292,152.2686,152.1995,152.2588,32868.0
2024-09-23 13:20:00,154.26,154.29,154.19,154.23,15363.0,152.2588,152.2884,152.1897,152.2292,15363.0
2024-09-23 13:25:00,154.24,154.33,154.23,154.32,23696.0,152.239,152.3279,152.2292,152.318,23696.0
2024-09-23 13:30:00,154.33,154.36,154.27,154.34,23767.0,152.3279,152.3575,152.2686,152.3377,23767.0
2024-09-23 13:35:00,154.37,154.37,154.3,154.32,41683.0,152.3673,152.3673,152.2982,152.318,41683.0
2024-09-23 13:40:00,154.33,154.37,154.32,154.35,28163.0,152.3279,152.3673,152.318,152.3476,28163.0
2024-09-23 13:45:00,154.35,154.42,154.34,154.36,47446.0,152.3476,152.4167,152.3377,152.3575,47446.0
2024-09-23 13:50:00,154.36,154.39,154.35,154.35,19171.0,152.3575,152.3871,152.3476,152.3476,19171.0
2024-09-23 13:55:00,154.34,154.34,154.29,154.32,21584.0,152.3377,152.3377,152.2884,152.318,21584.0
2024-09-23 14:00:00,154.31,154.35,154.31,154.33,21131.0,152.3081,152.3476,152.3081,152.3279,21131.0
2024-09-23 14:05:00,154.32,154.41,154.3,154.4,38867.0,152.318,152.4068,152.2982,152.3969,38867.0
2024-09-23 14:10:00,154.4,154.42,154.37,154.39,51681.0,152.3969,152.4167,152.3673,152.3871,51681.0
2024-09-23 14:15:00,154.39,154.52,154.38,154.52,85723.0,152.3871,152.5154,152.3772,152.5154,85723.0
2024-09-23 14:20:00,154.52,154.54,154.45,154.49,48888.0,152.5154,152.5351,152.4463,152.4858,48888.0
2024-09-23 14:25:00,154.49,154.5,154.41,154.45,62101.0,152.4858,152.4956,152.4068,152.4463,62101.0
2024-09-23 14:30:00,154.45,154.49,154.42,154.47,56027.0,152.4463,152.4858,152.4167,152.466,56027.0
2024-09-23 14:35:00,154.47,154.51,154.44,154.48,59848.0,152.466,152.5055,152.4364,152.4759,59848.0
2024-09-23 14:40:00,154.47,154.51,154.46,154.5,72723.0,152.466,152.5055,152.4562,152.4956,72723.0
2024-09-23 14:45:00,154.5,154.52,154.48,154.49,63649.0,152.4956,152.5154,152.4759,152.4858,63649.0
2024-09-23 14:50:00,154.48,154.5,154.45,154.47,57658.0,152.4759,152.4956,152.4463,152.466,57658.0
2024-09-23 14:55:00,154.47,154.56,154.46,154.52,86088.0,152.466,152.5549,152.4562,152.5154,86088.0
2024-09-23 15:00:00,154.5,154.5,154.41,154.42,294970.0,152.4956,152.4956,152.4068,152.4167,294970.0
2024-09-23 15:05:00,154.42,154.46,154.38,154.39,67262.0,152.4167,152.4562,152.3772,152.3871,67262.0
2024-09-23 15:10:00,154.38,154.4,154.32,154.36,73944.0,152.3772,152.3969,152.318,152.3575,73944.0
2024-09-23 15:15:00,154.35,154.4,154.34,154.4,107043.0,152.3476,152.3969,152.3377,152.3969,107043.0
2024-09-23 15:20:00,154.39,154.42,154.35,154.37,64333.0,152.3871,152.4167,152.3476,152.3673,64333.0
2024-09-23 15:25:00,154.36,154.44,154.34,154.43,78972.0,152.3575,152.4364,152.3377,152.4266,78972.0
2024-09-23 15:30:00,154.43,154.47,154.41,154.47,87458.0,152.4266,152.466,152.4068,152.466,87458.0
2024-09-23 15:35:00,154.47,154.52,154.4,154.42,75092.0,152.466,152.5154,152.3969,152.4167,75092.0
2024-09-23 15:40:00,154.4,154.47,154.36,154.39,87490.0,152.3969,152.466,152.3575,152.3871,87490.0
2024-09-23 15:45:00,154.39,154.43,154.36,154.42,103053.0,152.3871,152.4266,152.3575,152.4167,103053.0
2024-09-23 15:50:00,154.42,154.46,154.38,154.45,169600.0,152.4167,152.4562,152.3772,152.4463,169600.0
2024-09-23 15:55:00,154.44,154.46,154.35,154.41,359859.0,152.4364,152.4562,152.3476,152.4068,359859.0
2024-09-24 09:30:00,154.27,154.33,153.66,153.68,290434.0,152.2686,152.3279,151.6665,151.6863,290434.0
2024-09-24 09:35:00,153.67,153.69,153.36,153.4,160012.0,151.6764,151.6962,151.3704,151.4099,160012.0
2024-09-24 09:40:00,153.39,153.64,153.38,153.63,131012.0,151.4,151.6468,151.3902,151.6369,131012.0
2024-09-24 09:45:00,153.63,153.88,153.6,153.88,67924.0,151.6369,151.8837,151.6073,151.8837,67924.0
2024-09-24 09:50:00,153.88,153.92,153.78,153.86,31758.0,151.8837,151.9232,151.785,151.864,31758.0
2024-09-24 09:55:00,153.87,153.88,153.67,153.78,43935.0,151.8738,151.8837,151.6764,151.785,43935.0
2024-09-24 10:00:00,153.78,153.86,153.67,153.79,112615.0,151.785,151.864,151.6764,151.7949,112615.0
2024-09-24 10:05:00,153.79,154.06,153.78,154.01,88581.0,151.7949,152.0614,151.785,152.012,88581.0
2024-09-24 10:10:00,154.02,154.03,153.79,153.84,82266.0,152.0219,152.0317,151.7949,151.8442,82266.0
2024-09-24 10:15:00,153.83,154.1,153.83,154.1,91174.0,151.8343,152.1008,151.8343,152.1008,91174.0
2024-09-24 10:20:00,154.1,154.17,154.01,154.14,51272.0,152.1008,152.1699,152.012,152.1403,51272.0
2024-09-24 10:25:00,154.15,154.24,154.02,154.24,34240.0,152.1502,152.239,152.0219,152.239,34240.0
2024-09-24 10:30:00,154.25,154.27,154.15,154.18,48816.0,152.2489,152.2686,152.1502,152.1798,48816.0
2024-09-24 10:35:00,154.17,154.23,154.14,154.17,35093.0,152.1699,152.2292,152.1403,152.1699,35093.0
2024-09-24 10:40:00,154.19,154.37,154.19,154.31,26391.0,152.1897,152.3673,152.1897,152.3081,26391.0
2024-09-24 10:45:00,154.31,154.39,154.28,154.34,80643.0,152.3081,152.3871,152.2785,152.3377,80643.0
2024-09-24 10:50:00,154.35,154.35,154.22,154.24,22638.0,152.3476,152.3476,152.2193,152.239,22638.0
2024-09-24 10:55:00,154.25,154.38,154.24,154.26,29412.0,152.2489,152.3772,152.239,152.2588,29412.0
2024-09-24 11:00:00,154.26,154.28,154.21,154.23,15834.0,152.2588,152.2785,152.2094,152.2292,15834.0
2024-09-24 11:05:00,154.23,154.25,154.18,154.25,22198.0,152.2292,152.2489,152.1798,152.2489,22198.0
2024-09-24 11:10:00,154.25,154.34,154.24,154.26,50089.0,152.2489,152.3377,152.239,152.2588,50089.0
2024-09-24 11:15:00,154.24,154.32,154.18,154.26,32415.0,152.239,152.318,152.1798,152.2588,32415.0
2024-09-24 11:20:00,154.26,154.3,154.16,154.17,33169.0,152.2588,152.2982,152.1601,152.1699,33169.0
2024-09-24 11:25:00,154.18,154.24,154.14,154.19,22748.0,152.1798,152.239,152.1403,152.1897,22748.0
2024-09-24 11:30:00,154.2,154.3,154.18,154.3,28201.0,152.1995,152.2982,152.1798,152.2982,28201.0
2024-09-24 11:35:00,154.31,154.36,154.25,154.27,22409.0,152.3081,152.3575,152.2489,152.2686,22409.0
2024-09-24 11:40:00,154.25,154.26,154.15,154.16,26973.0,152.2489,152.2588,152.1502,152.1601,26973.0
2024-09-24 11:45:00,154.16,154.16,153.93,153.93,112324.0,152.1601,152.1601,151.933,151.933,112324.0
2024-09-24 11:50:00,153.93,154.09,153.91,154.05,36709.0,151.933,152.091,151.9133,152.0515,36709.0
2024-09-24 11:55:00,154.04,154.1,153.99,154.05,13221.0,152.0416,152.1008,151.9923,152.0515,13221.0
2024-09-24 12:00:00,154.06,154.06,153.93,153.97,12910.0,152.0614,152.0614,151.933,151.9725,12910.0
2024-09-24 12:05:00,153.97,154.06,153.95,153.97,50241.0,151.9725,152.0614,151.9528,151.9725,50241.0
2024-09-24 12:10:00,153.97,154.01,153.95,153.99,42064.0,151.9725,152.012,151.9528,151.9923,42064.0
2024-09-24 12:15:00,154.0,154.02,153.92,153.94,20714.0,152.0021,152.0219,151.9232,151.9429,20714.0
2024-09-24 12:20:00,153.96,153.98,153.89,153.91,45117.0,151.9627,151.9824,151.8936,151.9133,45117.0
2024-09-24 12:25:00,153.91,153.94,153.88,153.93,38736.0,151.9133,151.9429,151.8837,151.933,38736.0
2024-09-24 12:30:00,153.93,154.02,153.92,154.02,38215.0,151.933,152.0219,151.9232,152.0219,38215.0
2024-09-24 12:35:00,154.02,154.1,154.02,154.08,23899.0,152.0219,152.1008,152.0219,152.0811,23899.0
2024-09-24 12:40:00,154.09,154.23,154.07,154.09,56984.0,152.091,152.2292,152.0712,152.091,56984.0
2024-09-24 12:45:00,154.09,154.12,154.05,154.07,39601.0,152.091,152.1206,152.0515,152.0712,39601.0
2024-09-24 12:50:00,154.06,154.07,154.01,154.03,17516.0,152.0614,152.0712,152.012,152.0317,17516.0
2024-09-24 12:55:00,154.03,154.04,153.97,154.01,13507.0,152.0317,152.0416,151.9725,152.012,13507.0
2024-09-24 13:00:00,154.0,154.02,153.91,153.93,13630.0,152.0021,152.0219,151.9133,151.933,13630.0
2024-09-24 13:05:00,153.92,154.0,153.89,153.98,14233.0,151.9232,152.0021,151.8936,151.9824,14233.0
2024-09-24 13:10:00,153.98,154.06,153.97,154.05,14225.0,151.9824,152.0614,151.9725,152.0515,14225.0
2024-09-24 13:15:00,154.04,154.04,153.93,153.96,13617.0,152.0416,152.0416,151.933,151.9627,13617.0
2024-09-24 13:20:00,153.96,153.96,153.88,153.89,19462.0,151.9627,151.9627,151.8837,151.8936,19462.0
2024-09-24 13:25:00,153.89,153.91,153.8,153.81,9392.0,151.8936,151.9133,151.8047,151.8146,9392.0
2024-09-24 13:30:00,153.81,153.83,153.78,153.8,25510.0,151.8146,151.8343,151.785,151.8047,25510.0
2024-09-24 13:35:00,153.81,153.84,153.72,153.78,20573.0,151.8146,151.8442,151.7258,151.785,20573.0
2024-09-24 13:40:00,153.78,153.81,153.75,153.81,58118.0,151.785,151.8146,151.7554,151.8146,58118.0
2024-09-24 13:45:00,153.81,153.83,153.76,153.77,63749.0,151.8146,151.8343,151.7652,151.7751,63749.0
2024-09-24 13:50:00,153.78,153.78,153.72,153.75,12090.0,151.785,151.785,151.7258,151.7554,12090.0
2024-09-24 13:55:00,153.75,153.75,153.69,153.71,17972.0,151.7554,151.7554,151.6962,151.7159,17972.0
2024-09-24 14:00:00,153.7,153.74,153.68,153.69,20019.0,151.706,151.7455,151.6863,151.6962,20019.0
2024-09-24 14:05:00,153.69,153.69,153.62,153.65,16812.0,151.6962,151.6962,151.6271,151.6567,16812.0
2024-09-24 14:10:00,153.64,153.74,153.63,153.71,24429.0,151.6468,151.7455,151.6369,151.7159,24429.0
2024-09-24 14:15:00,153.71,153.74,153.65,153.73,26139.0,151.7159,151.7455,151.6567,151.7356,26139.0
2024-09-24 14:20:00,153.72,153.72,153.64,153.68,16328.0,151.7258,151.7258,151.6468,151.6863,16328.0
2024-09-24 14:25:00,153.68,153.74,153.68,153.73,14601.0,151.6863,151.7455,151.6863,151.7356,14601.0
2024-09-24 14:30:00,153.73,153.75,153.61,153.71,41784.0,151.7356,151.7554,151.6172,151.7159,41784.0
2024-09-24 14:35:00,153.72,153.87,153.71,153.87,22114.0,151.7258,151.8738,151.7159,151.8738,22114.0
2024-09-24 14:40:00,153.88,153.91,153.87,153.9,14201.0,151.8837,151.9133,151.8738,151.9034,14201.0
2024-09-24 14:45:00,153.91,153.91,153.85,153.88,25865.0,151.9133,151.9133,151.8541,151.8837,25865.0
2024-09-24 14:50:00,153.88,153.92,153.86,153.92,30921.0,151.8837,151.9232,151.864,151.9232,30921.0
2024-09-24 14:55:00,153.93,153.94,153.86,153.88,32802.0,151.933,151.9429,151.864,151.8837,32802.0
2024-09-24 15:00:00,153.89,153.98,153.87,153.94,24505.0,151.8936,151.9824,151.8738,151.9429,24505.0
2024-09-24 15:05:00,153.94,154.04,153.93,154.01,24184.0,151.9429,152.0416,151.933,152.012,24184.0
2024-09-24 15:10:00,154.0,154.04,153.99,154.02,12430.0,152.0021,152.0416,151.9923,152.0219,12430.0
2024-09-24 15:15:00,154.01,154.07,154.0,154.03,29649.0,152.012,152.0712,152.0021,152.0317,29649.0
2024-09-24 15:20:00,154.03,154.07,154.0,154.05,33506.0,152.0317,152.0712,152.0021,152.0515,33506.0
2024-09-24 15:25:00,154.06,154.09,154.01,154.06,17763.0,152.0614,152.091,152.012,152.0614,17763.0
2024-09-24 15:30:00,154.05,154.09,153.97,154.0,48551.0,152.0515,152.091,151.9725,152.0021,48551.0
2024-09-24 15:35:00,154.0,154.04,153.92,153.97,32905.0,152.0021,152.0416,151.9232,151.9725,32905.0
2024-09-24 15:40:00,153.96,154.0,153.86,153.88,55646.0,151.9627,152.0021,151.864,151.8837,55646.0
2024-09-24 15:45:00,153.87,153.93,153.87,153.9,91674.0,151.8738,151.933,151.8738,151.9034,91674.0
2024-09-24 15:50:00,153.9,153.93,153.84,153.92,89097.0,151.9034,151.933,151.8442,151.9232,89097.0
2024-09-24 15:55:00,153.91,154.16,153.86,154.11,444302.0,151.9133,152.1601,151.864,152.1107,444302.0
2024-09-25 09:30:00,154.56,154.78,154.14,154.23,228999.0,152.5549,152.772,152.1403,152.2292,228999.0
2024-09-25 09:35:00,154.23,154.24,154.07,154.11,66289.0,152.2292,152.239,152.0712,152.1107,66289.0
2024-09-25 09:40:00,154.12,154.2,153.98,154.15,71139.0,152.1206,152.1995,151.9824,152.1502,71139.0
2024-09-25 09:45:00,154.15,154.25,153.83,153.84,74259.0,152.1502,152.2489,151.8343,151.8442,74259.0
2024-09-25 09:50:00,153.82,153.93,153.72,153.86,54740.0,151.8245,151.933,151.7258,151.864,54740.0
2024-09-25 09:55:00,153.85,153.88,153.53,153.56,90475.0,151.8541,151.8837,151.5382,151.5678,90475.0
2024-09-25 10:00:00,153.55,153.61,153.41,153.43,107476.0,151.558,151.6172,151.4198,151.4395,107476.0
2024-09-25 10:05:00,153.44,153.45,153.28,153.32,158943.0,151.4494,151.4593,151.2915,151.331,158943.0
2024-09-25 10:10:00,153.31,153.34,153.17,153.23,96318.0,151.3211,151.3507,151.1829,151.2421,96318.0
2024-09-25 10:15:00,153.24,153.26,153.06,153.07,35778.0,151.252,151.2717,151.0743,151.0842,35778.0
2024-09-25 10:20:00,153.07,153.17,153.01,153.09,42942.0,151.0842,151.1829,151.025,151.1039,42942.0
2024-09-25 10:25:00,153.09,153.23,153.03,153.22,73054.0,151.1039,151.2421,151.0447,151.2323,73054.0
2024-09-25 10:30:00,153.22,153.25,153.0,153.05,62986.0,151.2323,151.2619,151.0151,151.0645,62986.0
2024-09-25 10:35:00,153.06,153.06,152.9,152.97,47346.0,151.0743,151.0743,150.9164,150.9855,47346.0
2024-09-25 10:40:00,152.97,153.02,152.91,152.96,18817.0,150.9855,151.0348,150.9263,150.9756,18817.0
2024-09-25 10:45:00,152.95,152.97,152.74,152.79,49364.0,150.9658,150.9855,150.7585,150.8078,49364.0
2024-09-25 10:50:00,152.78,153.01,152.73,152.9,54985.0,150.798,151.025,150.7486,150.9164,54985.0
2024-09-25 10:55:00,152.91,152.93,152.86,152.92,19409.0,150.9263,150.946,150.8769,150.9361,19409.0
2024-09-25 11:00:00,152.92,152.98,152.87,152.97,24834.0,150.9361,150.9954,150.8868,150.9855,24834.0
2024-09-25 11:05:00,152.97,152.99,152.89,152.94,35559.0,150.9855,151.0052,150.9065,150.9559,35559.0
2024-09-25 11:10:00,152.94,152.94,152.85,152.93,24206.0,150.9559,150.9559,150.8671,150.946,24206.0
2024-09-25 11:15:00,152.95,153.0,152.91,152.99,26257.0,150.9658,151.0151,150.9263,151.0052,26257.0
2024-09-25 11:20:00,152.98,153.12,152.95,153.1,32137.0,150.9954,151.1336,150.9658,151.1138,32137.0
2024-09-25 11:25:00,153.1,153.13,153.03,153.11,33796.0,151.1138,151.1434,151.0447,151.1237,33796.0
2024-09-25 11:30:00,153.12,153.21,153.09,153.18,47476.0,151.1336,151.2224,151.1039,151.1928,47476.0
2024-09-25 11:35:00,153.17,153.2,153.11,153.13,13495.0,151.1829,151.2125,151.1237,151.1434,13495.0
2024-09-25 11:40:00,153.14,153.18,153.09,153.1,28380.0,151.1533,151.1928,151.1039,151.1138,28380.0
2024-09-25 11:45:00,153.09,153.12,153.02,153.07,22860.0,151.1039,151.1336,151.0348,151.0842,22860.0
2024-09-25 11:50:00,153.08,153.09,153.03,153.08,35682.0,151.0941,151.1039,151.0447,151.0941,35682.0
2024-09-25 11:55:00,153.08,153.08,152.99,153.03,56817.0,151.0941,151.0941,151.0052,151.0447,56817.0
2024-09-25 12:00:00,153.03,153.03,152.92,152.98,27360.0,151.0447,151.0447,150.9361,150.9954,27360.0
2024-09-25 12:05:00,152.98,153.09,152.96,153.09,47894.0,150.9954,151.1039,150.9756,151.1039,47894.0
2024-09-25 12:10:00,153.11,153.13,153.07,153.09,32501.0,151.1237,151.1434,151.0842,151.1039,32501.0
2024-09-25 12:15:00,153.08,153.09,153.02,153.04,27317.0,151.0941,151.1039,151.0348,151.0546,27317.0
2024-09-25 12:20:00,153.05,153.09,153.01,153.06,63186.0,151.0645,151.1039,151.025,151.0743,63186.0
2024-09-25 12:25:00,153.05,153.11,153.05,153.07,20238.0,151.0645,151.1237,151.0645,151.0842,20238.0
2024-09-25 12:30:00,153.06,153.06,152.96,153.02,19626.0,151.0743,151.0743,150.9756,151.0348,19626.0
2024-09-25 12:35:00,153.02,153.03,152.94,153.02,16256.0,151.0348,151.0447,150.9559,151.0348,16256.0
2024-09-25 12:40:00,153.02,153.06,152.99,153.03,26804.0,151.0348,151.0743,151.0052,151.0447,26804.0
2024-09-25 12:45:00,153.03,153.07,152.98,153.05,21802.0,151.0447,151.0842,150.9954,151.0645,21802.0
2024-09-25 12:50:00,153.08,153.08,153.0,153.01,29411.0,151.0941,151.0941,151.0151,151.025,29411.0
2024-09-25 12:55:00,153.0,153.0,152.88,152.9,22641.0,151.0151,151.0151,150.8967,150.9164,22641.0
2024-09-25 13:00:00,152.9,152.93,152.79,152.91,47316.0,150.9164,150.946,150.8078,150.9263,47316.0
2024-09-25 13:05:00,152.9,152.98,152.88,152.89,21316.0,150.9164,150.9954,150.8967,150.9065,21316.0
2024-09-25 13:10:00,152.9,152.96,152.88,152.94,30266.0,150.9164,150.9756,150.8967,150.9559,30266.0
2024-09-25 13:15:00,152.94,153.01,152.93,152.95,16078.0,150.9559,151.025,150.946,150.9658,16078.0
2024-09-25 13:20:00,152.95,152.96,152.83,152.84,39728.0,150.9658,150.9756,150.8473,150.8572,39728.0
2024-09-25 13:25:00,152.84,152.84,152.71,152.72,35242.0,150.8572,150.8572,150.7289,150.7387,35242.0
2024-09-25 13:30:00,152.71,152.75,152.62,152.62,20697.0,150.7289,150.7684,150.64,150.64,20697.0
2024-09-25 13:35:00,152.62,152.79,152.58,152.75,50832.0,150.64,150.8078,150.6006,150.7684,50832.0
2024-09-25 13:40:00,152.75,152.77,152.68,152.71,31424.0,150.7684,150.7881,150.6993,150.7289,31424.0
2024-09-25 13:45:00,152.71,152.72,152.64,152.72,29269.0,150.7289,150.7387,150.6598,150.7387,29269.0
2024-09-25 13:50:00,152.71,152.84,152.71,152.84,22794.0,150.7289,150.8572,150.7289,150.8572,22794.0
2024-09-25 13:55:00,152.83,152.95,152.83,152.92,23463.0,150.8473,150.9658,150.8473,150.9361,23463.0
2024-09-25 14:00:00,152.92,152.92,152.78,152.83,25184.0,150.9361,150.9361,150.798,150.8473,25184.0
2024-09-25 14:05:00,152.82,152.82,152.72,152.72,12849.0,150.8374,150.8374,150.7387,150.7387,12849.0
2024-09-25 14:10:00,152.73,152.79,152.71,152.72,32578.0,150.7486,150.8078,150.7289,150.7387,32578.0
2024-09-25 14:15:00,152.71,152.75,152.62,152.74,37644.0,150.7289,150.7684,150.64,150.7585,37644.0
2024-09-25 14:20:00,152.73,152.77,152.7,152.71,16382.0,150.7486,150.7881,150.719,150.7289,16382.0
2024-09-25 14:25:00,152.72,152.83,152.72,152.83,54060.0,150.7387,150.8473,150.7387,150.8473,54060.0
2024-09-25 14:30:00,152.83,152.83,152.74,152.8,22853.0,150.8473,150.8473,150.7585,150.8177,22853.0
2024-09-25 14:35:00,152.8,152.9,152.8,152.85,31001.0,150.8177,150.9164,150.8177,150.8671,31001.0
2024-09-25 14:40:00,152.84,152.85,152.73,152.73,24514.0,150.8572,150.8671,150.7486,150.7486,24514.0
2024-09-25 14:45:00,152.75,152.77,152.67,152.67,18015.0,150.7684,150.7881,150.6894,150.6894,18015.0
2024-09-25 14:50:00,152.68,152.71,152.62,152.69,43657.0,150.6993,150.7289,150.64,150.7091,43657.0
2024-09-25 14:55:00,152.69,152.73,152.68,152.69,22181.0,150.7091,150.7486,150.6993,150.7091,22181.0
2024-09-25 15:00:00,152.68,152.7,152.64,152.67,34614.0,150.6993,150.719,150.6598,150.6894,34614.0
2024-09-25 15:05:00,152.68,152.68,152.63,152.66,22802.0,150.6993,150.6993,150.6499,150.6795,22802.0
2024-09-25 15:10:00,152.67,152.71,152.6,152.66,94927.0,150.6894,150.7289,150.6203,150.6795,94927.0
2024-09-25 15:15:00,152.67,152.69,152.61,152.61,43626.0,150.6894,150.7091,150.6302,150.6302,43626.0
2024-09-25 15:20:00,152.6,152.65,152.58,152.63,44125.0,150.6203,150.6696,150.6006,150.6499,44125.0
2024-09-25 15:25:00,152.62,152.68,152.61,152.67,31765.0,150.64,150.6993,150.6302,150.6894,31765.0
2024-09-25 15:30:00,152.67,152.68,152.6,152.62,38048.0,150.6894,150.6993,150.6203,150.64,38048.0
2024-09-25 15:35:00,152.62,152.62,152.55,152.59,72469.0,150.64,150.64,150.5709,150.6104,72469.0
2024-09-25 15:40:00,152.59,152.62,152.52,152.61,51706.0,150.6104,150.64,150.5413,150.6302,51706.0
2024-09-25 15:45:00,152.6,152.62,152.55,152.62,80153.0,150.6203,150.64,150.5709,150.64,80153.0
2024-09-25 15:50:00,152.62,152.63,152.53,152.56,189211.0,150.64,150.6499,150.5512,150.5808,189211.0
2024-09-25 15:55:00,152.55,152.66,152.53,152.62,399311.0,150.5709,150.6795,150.5512,150.64,399311.0
2024-09-26 09:30:00,152.38,152.8,152.23,152.26,347131.0,150.4032,150.8177,150.2551,150.2847,347131.0
2024-09-26 09:35:00,152.27,152.63,152.26,152.34,122124.0,150.2946,150.6499,150.2847,150.3637,122124.0
2024-09-26 09:40:00,152.33,152.52,152.23,152.51,136013.0,150.3538,150.5413,150.2551,150.5315,136013.0
2024-09-26 09:45:00,152.53,152.81,152.43,152.8,107575.0,150.5512,150.8276,150.4525,150.8177,107575.0
2024-09-26 09:50:00,152.76,152.76,152.53,152.69,37301.0,150.7782,150.7782,150.5512,150.7091,37301.0
2024-09-26 09:55:00,152.71,152.78,152.57,152.76,40788.0,150.7289,150.798,150.5907,150.7782,40788.0
2024-09-26 10:00:00,152.75,152.91,152.7,152.74,126975.0,150.7684,150.9263,150.719,150.7585,126975.0
2024-09-26 10:05:00,152.74,152.75,152.47,152.47,58752.0,150.7585,150.7684,150.492,150.492,58752.0
2024-09-26 10:10:00,152.46,152.65,152.42,152.6,48429.0,150.4821,150.6696,150.4426,150.6203,48429.0
2024-09-26 10:15:00,152.61,152.73,152.51,152.55,36510.0,150.6302,150.7486,150.5315,150.5709,36510.0
2024-09-26 10:20:00,152.55,152.63,152.52,152.59,49518.0,150.5709,150.6499,150.5413,150.6104,49518.0
2024-09-26 10:25:00,152.58,152.73,152.56,152.66,32297.0,150.6006,150.7486,150.5808,150.6795,32297.0
2024-09-26 10:30:00,152.67,152.98,152.62,152.94,85159.0,150.6894,150.9954,150.64,150.9559,85159.0
2024-09-26 10:35:00,152.93,153.06,152.89,153.01,25391.0,150.946,151.0743,150.9065,151.025,25391.0
2024-09-26 10:40:00,153.0,153.02,152.8,152.81,36233.0,151.0151,151.0348,150.8177,150.8276,36233.0
2024-09-26 10:45:00,152.81,152.92,152.8,152.87,34884.0,150.8276,150.9361,150.8177,150.8868,34884.0
2024-09-26 10:50:00,152.89,153.03,152.84,153.02,63539.0,150.9065,151.0447,150.8572,151.0348,63539.0
2024-09-26 10:55:00,153.02,153.11,152.94,153.1,121039.0,151.0348,151.1237,150.9559,151.1138,121039.0
2024-09-26 11:00:00,153.1,153.29,153.03,153.06,100883.0,151.1138,151.3013,151.0447,151.0743,100883.0
2024-09-26 11:05:00,153.07,153.1,152.98,152.98,36145.0,151.0842,151.1138,150.9954,150.9954,36145.0
2024-09-26 11:10:00,152.99,153.01,152.85,152.85,37641.0,151.0052,151.025,150.8671,150.8671,37641.0
2024-09-26 11:15:00,152.84,152.93,152.8,152.89,17966.0,150.8572,150.946,150.8177,150.9065,17966.0
2024-09-26 11:20:00,152.89,152.93,152.81,152.93,32315.0,150.9065,150.946,150.8276,150.946,32315.0
2024-09-26 11:25:00,152.94,152.96,152.88,152.88,54895.0,150.9559,150.9756,150.8967,150.8967,54895.0
2024-09-26 11:30:00,152.89,152.97,152.85,152.89,30059.0,150.9065,150.9855,150.8671,150.9065,30059.0
2024-09-26 11:35:00,152.88,152.95,152.81,152.95,27689.0,150.8967,150.9658,150.8276,150.9658,27689.0
2024-09-26 11:40:00,152.96,152.99,152.78,152.81,22118.0,150.9756,151.0052,150.798,150.8276,22118.0
2024-09-26 11:45:00,152.81,152.83,152.72,152.72,21690.0,150.8276,150.8473,150.7387,150.7387,21690.0
2024-09-26 11:50:00,152.72,152.84,152.71,152.8,22885.0,150.7387,150.8572,150.7289,150.8177,22885.0
2024-09-26 11:55:00,152.81,152.82,152.77,152.79,39560.0,150.8276,150.8374,150.7881,150.8078,39560.0
2024-09-26 12:00:00,152.78,152.82,152.7,152.7,28378.0,150.798,150.8374,150.719,150.719,28378.0
2024-09-26 12:05:00,152.71,152.78,152.67,152.78,37811.0,150.7289,150.798,150.6894,150.798,37811.0
2024-09-26 12:10:00,152.78,152.85,152.77,152.8,15949.0,150.798,150.8671,150.7881,150.8177,15949.0
2024-09-26 12:15:00,152.79,152.83,152.73,152.81,50392.0,150.8078,150.8473,150.7486,150.8276,50392.0
2024-09-26 12:20:00,152.83,152.88,152.82,152.82,22341.0,150.8473,150.8967,150.8374,150.8374,22341.0
2024-09-26 12:25:00,152.81,152.83,152.72,152.72,15518.0,150.8276,150.8473,150.7387,150.7387,15518.0
2024-09-26 12:30:00,152.72,152.76,152.66,152.76,22650.0,150.7387,150.7782,150.6795,150.7782,22650.0
2024-09-26 12:35:00,152.77,152.79,152.74,152.77,22635.0,150.7881,150.8078,150.7585,150.7881,22635.0
2024-09-26 12:40:00,152.77,152.81,152.75,152.8,18747.0,150.7881,150.8276,150.7684,150.8177,18747.0
2024-09-26 12:45:00,152.79,152.81,152.71,152.72,15027.0,150.8078,150.8276,150.7289,150.7387,15027.0
2024-09-26 12:50:00,152.72,152.78,152.69,152.78,60170.0,150.7387,150.798,150.7091,150.798,60170.0
2024-09-26 12:55:00,152.78,152.81,152.73,152.79,17806.0,150.798,150.8276,150.7486,150.8078,17806.0
2024-09-26 13:00:00,152.77,152.87,152.75,152.82,40213.0,150.7881,150.8868,150.7684,150.8374,40213.0
2024-09-26 13:05:00,152.83,152.85,152.67,152.69,18647.0,150.8473,150.8671,150.6894,150.7091,18647.0
2024-09-26 13:10:00,152.69,152.7,152.62,152.67,21079.0,150.7091,150.719,150.64,150.6894,21079.0
2024-09-26 13:15:00,152.66,152.71,152.56,152.64,38046.0,150.6795,150.7289,150.5808,150.6598,38046.0
2024-09-26 13:20:00,152.65,152.72,152.65,152.69,24286.0,150.6696,150.7387,150.6696,150.7091,24286.0
2024-09-26 13:25:00,152.69,152.78,152.66,152.78,27012.0,150.7091,150.798,150.6795,150.798,27012.0
2024-09-26 13:30:00,152.78,152.85,152.76,152.77,30305.0,150.798,150.8671,150.7782,150.7881,30305.0
2024-09-26 13:35:00,152.78,152.79,152.72,152.72,34564.0,150.798,150.8078,150.7387,150.7387,34564.0
2024-09-26 13:40:00,152.72,152.74,152.65,152.7,48659.0,150.7387,150.7585,150.6696,150.719,48659.0
2024-09-26 13:45:00,152.69,152.7,152.62,152.65,26176.0,150.7091,150.719,150.64,150.6696,26176.0
2024-09-26 13:50:00,152.65,152.66,152.58,152.62,26221.0,150.6696,150.6795,150.6006,150.64,26221.0
2024-09-26 13:55:00,152.62,152.63,152.58,152.59,21000.0,150.64,150.6499,150.6006,150.6104,21000.0
2024-09-26 14:00:00,152.59,152.68,152.58,152.67,33695.0,150.6104,150.6993,150.6006,150.6894,33695.0
2024-09-26 14:05:00,152.68,152.72,152.67,152.72,28614.0,150.6993,150.7387,150.6894,150.7387,28614.0
2024-09-26 14:10:00,152.72,152.79,152.67,152.74,43305.0,150.7387,150.8078,150.6894,150.7585,43305.0
2024-09-26 14:15:00,152.75,152.82,152.74,152.77,50439.0,150.7684,150.8374,150.7585,150.7881,50439.0
2024-09-26 14:20:00,152.77,152.83,152.76,152.81,65122.0,150.7881,150.8473,150.7782,150.8276,65122.0
2024-09-26 14:25:00,152.8,152.8,152.75,152.75,33925.0,150.8177,150.8177,150.7684,150.7684,33925.0
2024-09-26 14:30:00,152.74,152.76,152.66,152.75,48748.0,150.7585,150.7782,150.6795,150.7684,48748.0
2024-09-26 14:35:00,152.75,152.78,152.7,152.76,30803.0,150.7684,150.798,150.719,150.7782,30803.0
2024-09-26 14:40:00,152.76,152.82,152.74,152.79,28988.0,150.7782,150.8374,150.7585,150.8078,28988.0
2024-09-26 14:45:00,152.79,152.79,152.72,152.74,37397.0,150.8078,150.8078,150.7387,150.7585,37397.0
2024-09-26 14:50:00,152.74,152.79,152.71,152.78,54832.0,150.7585,150.8078,150.7289,150.798,54832.0
2024-09-26 14:55:00,152.78,152.81,152.72,152.75,46080.0,150.798,150.8276,150.7387,150.7684,46080.0
2024-09-26 15:00:00,152.74,152.84,152.74,152.8,48784.0,150.7585,150.8572,150.7585,150.8177,48784.0
2024-09-26 15:05:00,152.8,152.88,152.77,152.83,35960.0,150.8177,150.8967,150.7881,150.8473,35960.0
2024-09-26 15:10:00,152.82,152.84,152.77,152.8,46545.0,150.8374,150.8572,150.7881,150.8177,46545.0
2024-09-26 15:15:00,152.8,152.82,152.76,152.77,39019.0,150.8177,150.8374,150.7782,150.7881,39019.0
2024-09-26 15:20:00,152.77,152.8,152.74,152.75,41803.0,150.7881,150.8177,150.7585,150.7684,41803.0
2024-09-26 15:25:00,152.75,152.76,152.7,152.75,50894.0,150.7684,150.7782,150.719,150.7684,50894.0
2024-09-26 15:30:00,152.76,152.76,152.68,152.7,41719.0,150.7782,150.7782,150.6993,150.719,41719.0
2024-09-26 15:35:00,152.7,152.77,152.67,152.75,51354.0,150.719,150.7881,150.6894,150.7684,51354.0
2024-09-26 15:40:00,152.75,152.85,152.73,152.84,63057.0,150.7684,150.8671,150.7486,150.8572,63057.0
2024-09-26 15:45:00,152.86,152.94,152.83,152.91,123706.0,150.8769,150.9559,150.8473,150.9263,123706.0
2024-09-26 15:50:00,152.91,153.08,152.91,153.08,81755.0,150.9263,151.0941,150.9263,151.0941,81755.0
2024-09-26 15:55:00,153.08,153.2,153.05,153.08,228526.0,151.0941,151.2125,151.0645,151.0941,228526.0
2024-09-27 09:30:00,153.3,153.68,153.1,153.14,251400.0,151.3112,151.6863,151.1138,151.1533,251400.0
2024-09-27 09:35:00,153.17,153.41,153.16,153.34,78692.0,151.1829,151.4198,151.173,151.3507,78692.0
2024-09-27 09:40:00,153.35,153.57,153.25,153.53,69947.0,151.3606,151.5777,151.2619,151.5382,69947.0
2024-09-27 09:45:00,153.53,153.64,153.38,153.38,83498.0,151.5382,151.6468,151.3902,151.3902,83498.0
2024-09-27 09:50:00,153.38,153.4,153.15,153.2,61839.0,151.3902,151.4099,151.1632,151.2125,61839.0
2024-09-27 09:55:00,153.2,153.5,153.2,153.36,63131.0,151.2125,151.5086,151.2125,151.3704,63131.0
2024-09-27 10:00:00,153.37,153.58,153.26,153.58,159423.0,151.3803,151.5876,151.2717,151.5876,159423.0
2024-09-27 10:05:00,153.57,153.67,153.55,153.62,49006.0,151.5777,151.6764,151.558,151.6271,49006.0
2024-09-27 10:10:00,153.63,153.76,153.53,153.75,62196.0,151.6369,151.7652,151.5382,151.7554,62196.0
2024-09-27 10:15:00,153.75,153.83,153.72,153.83,138347.0,151.7554,151.8343,151.7258,151.8343,138347.0
2024-09-27 10:20:00,153.83,153.95,153.74,153.94,67590.0,151.8343,151.9528,151.7455,151.9429,67590.0
2024-09-27 10:25:00,153.94,154.09,153.94,153.97,72682.0,151.9429,152.091,151.9429,151.9725,72682.0
2024-09-27 10:30:00,153.97,154.1,153.95,154.04,92152.0,151.9725,152.1008,151.9528,152.0416,92152.0
2024-09-27 10:35:00,154.03,154.08,153.92,153.94,39469.0,152.0317,152.0811,151.9232,151.9429,39469.0
2024-09-27 10:40:00,153.94,153.94,153.83,153.84,23725.0,151.9429,151.9429,151.8343,151.8442,23725.0
2024-09-27 10:45:00,153.84,153.9,153.8,153.87,19441.0,151.8442,151.9034,151.8047,151.8738,19441.0
2024-09-27 10:50:00,153.86,153.95,153.85,153.86,39293.0,151.864,151.9528,151.8541,151.864,39293.0
2024-09-27 10:55:00,153.86,154.04,153.84,154.0,35264.0,151.864,152.0416,151.8442,152.0021,35264.0
2024-09-27 11:00:00,153.99,154.02,153.88,154.0,23006.0,151.9923,152.0219,151.8837,152.0021,23006.0
2024-09-27 11:05:00,153.99,154.07,153.92,153.97,20991.0,151.9923,152.0712,151.9232,151.9725,20991.0
2024-09-27 11:10:00,153.97,154.01,153.92,153.98,54644.0,151.9725,152.012,151.9232,151.9824,54644.0
2024-09-27 11:15:00,153.98,154.1,153.98,154.07,57799.0,151.9824,152.1008,151.9824,152.0712,57799.0
2024-09-27 11:20:00,154.06,154.2,154.04,154.19,40098.0,152.0614,152.1995,152.0416,152.1897,40098.0
2024-09-27 11:25:00,154.19,154.2,154.11,154.14,36143.0,152.1897,152.1995,152.1107,152.1403,36143.0
2024-09-27 11:30:00,154.14,154.17,154.07,154.12,53077.0,152.1403,152.1699,152.0712,152.1206,53077.0
2024-09-27 11:35:00,154.11,154.15,153.98,153.99,25044.0,152.1107,152.1502,151.9824,151.9923,25044.0
2024-09-27 11:40:00,153.98,154.0,153.86,154.0,47445.0,151.9824,152.0021,151.864,152.0021,47445.0
2024-09-27 11:45:00,154.0,154.02,153.95,153.96,25288.0,152.0021,152.0219,151.9528,151.9627,25288.0
2024-09-27 11:50:00,153.95,154.01,153.92,153.99,32639.0,151.9528,152.012,151.9232,151.9923,32639.0
2024-09-27 11:55:00,154.0,154.0,153.88,153.9,55715.0,152.0021,152.0021,151.8837,151.9034,55715.0
2024-09-27 12:00:00,153.9,153.94,153.86,153.88,41506.0,151.9034,151.9429,151.864,151.8837,41506.0
2024-09-27 12:05:00,153.87,153.93,153.76,153.78,41742.0,151.8738,151.933,151.7652,151.785,41742.0
2024-09-27 12:10:00,153.77,153.79,153.72,153.73,37450.0,151.7751,151.7949,151.7258,151.7356,37450.0
2024-09-27 12:15:00,153.73,153.79,153.67,153.67,16730.0,151.7356,151.7949,151.6764,151.6764,16730.0
2024-09-27 12:20:00,153.66,153.68,153.58,153.62,178922.0,151.6665,151.6863,151.5876,151.6271,178922.0
2024-09-27 12:25:00,153.62,153.68,153.58,153.59,109876.0,151.6271,151.6863,151.5876,151.5975,109876.0
2024-09-27 12:30:00,153.59,153.6,153.5,153.5,32525.0,151.5975,151.6073,151.5086,151.5086,32525.0
2024-09-27 12:35:00,153.5,153.62,153.5,153.59,21131.0,151.5086,151.6271,151.5086,151.5975,21131.0
2024-09-27 12:40:00,153.58,153.61,153.52,153.53,26214.0,151.5876,151.6172,151.5284,151.5382,26214.0
2024-09-27 12:45:00,153.53,153.55,153.41,153.42,49489.0,151.5382,151.558,151.4198,151.4297,49489.0
2024-09-27 12:50:00,153.41,153.43,153.28,153.28,30299.0,151.4198,151.4395,151.2915,151.2915,30299.0
2024-09-27 12:55:00,153.29,153.36,153.28,153.31,23932.0,151.3013,151.3704,151.2915,151.3211,23932.0
2024-09-27 13:00:00,153.32,153.45,153.32,153.44,29434.0,151.331,151.4593,151.331,151.4494,29434.0
2024-09-27 13:05:00,153.44,153.44,153.3,153.32,34657.0,151.4494,151.4494,151.3112,151.331,34657.0
2024-09-27 13:10:00,153.33,153.36,153.31,153.33,20424.0,151.3408,151.3704,151.3211,151.3408,20424.0
2024-09-27 13:15:00,153.34,153.45,153.34,153.45,48421.0,151.3507,151.4593,151.3507,151.4593,48421.0
2024-09-27 13:20:00,153.44,153.51,153.43,153.49,39753.0,151.4494,151.5185,151.4395,151.4988,39753.0
2024-09-27 13:25:00,153.49,153.55,153.47,153.55,27417.0,151.4988,151.558,151.479,151.558,27417.0
2024-09-27 13:30:00,153.54,153.57,153.45,153.49,51491.0,151.5481,151.5777,151.4593,151.4988,51491.0
2024-09-27 13:35:00,153.47,153.49,153.42,153.48,37810.0,151.479,151.4988,151.4297,151.4889,37810.0
2024-09-27 13:40:00,153.47,153.53,153.45,153.52,44923.0,151.479,151.5382,151.4593,151.5284,44923.0
2024-09-27 13:45:00,153.52,153.59,153.48,153.59,41078.0,151.5284,151.5975,151.4889,151.5975,41078.0
2024-09-27 13:50:00,153.58,153.61,153.56,153.57,25500.0,151.5876,151.6172,151.5678,151.5777,25500.0
2024-09-27 13:55:00,153.58,153.58,153.47,153.5,40195.0,151.5876,151.5876,151.479,151.5086,40195.0
2024-09-27 14:00:00,153.49,153.53,153.45,153.46,29126.0,151.4988,151.5382,151.4593,151.4691,29126.0
2024-09-27 14:05:00,153.45,153.48,153.42,153.46,25764.0,151.4593,151.4889,151.4297,151.4691,25764.0
2024-09-27 14:10:00,153.46,153.52,153.46,153.47,12436.0,151.4691,151.5284,151.4691,151.479,12436.0
2024-09-27 14:15:00,153.47,153.55,153.47,153.51,31786.0,151.479,151.558,151.479,151.5185,31786.0
2024-09-27 14:20:00,153.51,153.55,153.43,153.44,36766.0,151.5185,151.558,151.4395,151.4494,36766.0
2024-09-27 14:25:00,153.44,153.5,153.38,153.49,78439.0,151.4494,151.5086,151.3902,151.4988,78439.0
2024-09-27 14:30:00,153.49,153.49,153.25,153.35,34983.0,151.4988,151.4988,151.2619,151.3606,34983.0
2024-09-27 14:35:00,153.33,153.33,153.21,153.28,31100.0,151.3408,151.3408,151.2224,151.2915,31100.0
2024-09-27 14:40:00,153.28,153.34,153.2,153.34,20931.0,151.2915,151.3507,151.2125,151.3507,20931.0
2024-09-27 14:45:00,153.34,153.48,153.34,153.47,22474.0,151.3507,151.4889,151.3507,151.479,22474.0
2024-09-27 14:50:00,153.47,153.48,153.36,153.38,21481.0,151.479,151.4889,151.3704,151.3902,21481.0
2024-09-27 14:55:00,153.39,153.53,153.39,153.52,23404.0,151.4,151.5382,151.4,151.5284,23404.0
2024-09-27 15:00:00,153.53,153.55,153.48,153.54,45804.0,151.5382,151.558,151.4889,151.5481,45804.0
2024-09-27 15:05:00,153.55,153.58,153.45,153.46,28726.0,151.558,151.5876,151.4593,151.4691,28726.0
2024-09-27 15:10:00,153.47,153.48,153.4,153.45,38507.0,151.479,151.4889,151.4099,151.4593,38507.0
2024-09-27 15:15:00,153.45,153.55,153.45,153.49,22873.0,151.4593,151.558,151.4593,151.4988,22873.0
2024-09-27 15:20:00,153.49,153.51,153.4,153.41,56299.0,151.4988,151.5185,151.4099,151.4198,56299.0
2024-09-27 15:25:00,153.4,153.47,153.36,153.36,35742.0,151.4099,151.479,151.3704,151.3704,35742.0
2024-09-27 15:30:00,153.36,153.42,153.34,153.41,37222.0,151.3704,151.4297,151.3507,151.4198,37222.0
2024-09-27 15:35:00,153.41,153.44,153.32,153.32,35169.0,151.4198,151.4494,151.331,151.331,35169.0
2024-09-27 15:40:00,153.32,153.33,153.17,153.17,62536.0,151.331,151.3408,151.1829,151.1829,62536.0
2024-09-27 15:45:00,153.17,153.23,153.14,153.19,59625.0,151.1829,151.2421,151.1533,151.2026,59625.0
2024-09-27 15:50:00,153.18,153.35,153.14,153.19,110382.0,151.1928,151.3606,151.1533,151.2026,110382.0
2024-09-27 15:55:00,153.19,153.22,153.01,153.03,790127.0,151.2026,151.2323,151.025,151.0447,790127.0
2024-09-30 09:30:00,152.96,153.01,152.61,152.94,244796.0,150.9756,151.025,150.6302,150.9559,244796.0
2024-09-30 09:35:00,152.94,153.07,152.58,152.63,356186.0,150.9559,151.0842,150.6006,150.6499,356186.0
2024-09-30 09:40:00,152.65,152.92,152.63,152.81,160636.0,150.6696,150.9361,150.6499,150.8276,160636.0
2024-09-30 09:45:00,152.81,152.95,152.78,152.84,72312.0,150.8276,150.9658,150.798,150.8572,72312.0
2024-09-30 09:50:00,152.83,152.89,152.72,152.87,72359.0,150.8473,150.9065,150.7387,150.8868,72359.0
2024-09-30 09:55:00,152.88,153.05,152.78,153.01,67875.0,150.8967,151.0645,150.798,151.025,67875.0
2024-09-30 10:00:00,153.01,153.14,152.91,153.04,56769.0,151.025,151.1533,150.9263,151.0546,56769.0
2024-09-30 10:05:00,153.03,153.38,153.03,153.29,45139.0,151.0447,151.3902,151.0447,151.3013,45139.0
2024-09-30 10:10:00,153.29,153.3,153.09,153.22,71019.0,151.3013,151.3112,151.1039,151.2323,71019.0
2024-09-30 10:15:00,153.2,153.29,153.18,153.19,197461.0,151.2125,151.3013,151.1928,151.2026,197461.0
2024-09-30 10:20:00,153.2,153.2,153.04,153.18,97924.0,151.2125,151.2125,151.0546,151.1928,97924.0
2024-09-30 10:25:00,153.17,153.3,153.16,153.26,52431.0,151.1829,151.3112,151.173,151.2717,52431.0
2024-09-30 10:30:00,153.28,153.37,153.2,153.34,56164.0,151.2915,151.3803,151.2125,151.3507,56164.0
2024-09-30 10:35:00,153.33,153.45,153.31,153.44,42760.0,151.3408,151.4593,151.3211,151.4494,42760.0
2024-09-30 10:40:00,153.44,153.44,153.36,153.4,31905.0,151.4494,151.4494,151.3704,151.4099,31905.0
2024-09-30 10:45:00,153.4,153.51,153.4,153.46,42674.0,151.4099,151.5185,151.4099,151.4691,42674.0
2024-09-30 10:50:00,153.46,153.52,153.39,153.51,201340.0,151.4691,151.5284,151.4,151.5185,201340.0
2024-09-30 10:55:00,153.5,153.57,153.49,153.54,45962.0,151.5086,151.5777,151.4988,151.5481,45962.0
2024-09-30 11:00:00,153.54,153.59,153.39,153.4,57863.0,151.5481,151.5975,151.4,151.4099,57863.0
2024-09-30 11:05:00,153.4,153.4,153.22,153.25,175605.0,151.4099,151.4099,151.2323,151.2619,175605.0
2024-09-30 11:10:00,153.27,153.35,153.23,153.33,45633.0,151.2816,151.3606,151.2421,151.3408,45633.0
2024-09-30 11:15:00,153.33,153.34,153.29,153.34,24650.0,151.3408,151.3507,151.3013,151.3507,24650.0
2024-09-30 11:20:00,153.34,153.41,153.31,153.35,53008.0,151.3507,151.4198,151.3211,151.3606,53008.0
2024-09-30 11:25:00,153.35,153.35,153.11,153.12,15218.0,151.3606,151.3606,151.1237,151.1336,15218.0
2024-09-30 11:30:00,153.13,153.19,153.07,153.13,80830.0,151.1434,151.2026,151.0842,151.1434,80830.0
2024-09-30 11:35:00,153.12,153.13,153.05,153.09,22089.0,151.1336,151.1434,151.0645,151.1039,22089.0
2024-09-30 11:40:00,153.09,153.1,153.01,153.05,96754.0,151.1039,151.1138,151.025,151.0645,96754.0
2024-09-30 11:45:00,153.04,153.04,152.95,152.96,46307.0,151.0546,151.0546,150.9658,150.9756,46307.0
2024-09-30 11:50:00,152.94,153.03,152.92,153.03,115802.0,150.9559,151.0447,150.9361,151.0447,115802.0
2024-09-30 11:55:00,153.04,153.1,153.03,153.09,18348.0,151.0546,151.1138,151.0447,151.1039,18348.0
2024-09-30 12:00:00,153.09,153.12,153.04,153.07,39088.0,151.1039,151.1336,151.0546,151.0842,39088.0
2024-09-30 12:05:00,153.06,153.18,153.06,153.13,16475.0,151.0743,151.1928,151.0743,151.1434,16475.0
2024-09-30 12:10:00,153.15,153.17,153.05,153.05,18992.0,151.1632,151.1829,151.0645,151.0645,18992.0
2024-09-30 12:15:00,153.06,153.08,153.0,153.06,28002.0,151.0743,151.0941,151.0151,151.0743,28002.0
2024-09-30 12:20:00,153.06,153.13,153.05,153.11,32124.0,151.0743,151.1434,151.0645,151.1237,32124.0
2024-09-30 12:25:00,153.11,153.13,153.08,153.11,110968.0,151.1237,151.1434,151.0941,151.1237,110968.0
2024-09-30 12:30:00,153.11,153.13,153.08,153.09,12708.0,151.1237,151.1434,151.0941,151.1039,12708.0
2024-09-30 12:35:00,153.1,153.16,153.1,153.14,13274.0,151.1138,151.173,151.1138,151.1533,13274.0
2024-09-30 12:40:00,153.13,153.13,153.06,153.06,10452.0,151.1434,151.1434,151.0743,151.0743,10452.0
2024-09-30 12:45:00,153.07,153.07,152.95,152.96,22320.0,151.0842,151.0842,150.9658,150.9756,22320.0
2024-09-30 12:50:00,152.97,152.97,152.89,152.94,12488.0,150.9855,150.9855,150.9065,150.9559,12488.0
2024-09-30 12:55:00,152.94,152.99,152.94,152.97,22427.0,150.9559,151.0052,150.9559,150.9855,22427.0
2024-09-30 13:00:00,152.97,152.97,152.87,152.91,27550.0,150.9855,150.9855,150.8868,150.9263,27550.0
2024-09-30 13:05:00,152.91,153.03,152.91,153.02,24760.0,150.9263,151.0447,150.9263,151.0348,24760.0
2024-09-30 13:10:00,153.02,153.03,152.95,152.97,32647.0,151.0348,151.0447,150.9658,150.9855,32647.0
2024-09-30 13:15:00,152.97,153.04,152.95,153.02,158985.0,150.9855,151.0546,150.9658,151.0348,158985.0
2024-09-30 13:20:00,153.02,153.08,153.0,153.04,181330.0,151.0348,151.0941,151.0151,151.0546,181330.0
2024-09-30 13:25:00,153.03,153.05,153.01,153.02,32549.0,151.0447,151.0645,151.025,151.0348,32549.0
2024-09-30 13:30:00,153.01,153.08,152.99,153.06,19425.0,151.025,151.0941,151.0052,151.0743,19425.0
2024-09-30 13:35:00,153.06,153.2,153.05,153.2,27748.0,151.0743,151.2125,151.0645,151.2125,27748.0
2024-09-30 13:40:00,153.19,153.22,153.16,153.18,21627.0,151.2026,151.2323,151.173,151.1928,21627.0
2024-09-30 13:45:00,153.18,153.19,153.12,153.15,25586.0,151.1928,151.2026,151.1336,151.1632,25586.0
2024-09-30 13:50:00,153.15,153.16,153.05,153.05,27103.0,151.1632,151.173,151.0645,151.0645,27103.0
2024-09-30 13:55:00,153.05,153.17,152.99,153.16,96272.0,151.0645,151.1829,151.0052,151.173,96272.0
2024-09-30 14:00:00,153.16,153.16,153.11,153.14,44286.0,151.173,151.173,151.1237,151.1533,44286.0
2024-09-30 14:05:00,153.14,153.18,153.09,153.18,23610.0,151.1533,151.1928,151.1039,151.1928,23610.0
2024-09-30 14:10:00,153.17,153.17,153.03,153.06,54750.0,151.1829,151.1829,151.0447,151.0743,54750.0
2024-09-30 14:15:00,153.05,153.06,152.93,152.93,38600.0,151.0645,151.0743,150.946,150.946,38600.0
2024-09-30 14:20:00,152.92,152.92,152.65,152.74,52190.0,150.9361,150.9361,150.6696,150.7585,52190.0
2024-09-30 14:25:00,152.73,152.92,152.68,152.91,76950.0,150.7486,150.9361,150.6993,150.9263,76950.0
2024-09-30 14:30:00,152.91,153.08,152.83,153.03,27295.0,150.9263,151.0941,150.8473,151.0447,27295.0
2024-09-30 14:35:00,153.02,153.23,153.02,153.17,43548.0,151.0348,151.2421,151.0348,151.1829,43548.0
2024-09-30 14:40:00,153.18,153.28,153.18,153.25,68276.0,151.1928,151.2915,151.1928,151.2619,68276.0
2024-09-30 14:45:00,153.26,153.34,153.26,153.29,20086.0,151.2717,151.3507,151.2717,151.3013,20086.0
2024-09-30 14:50:00,153.29,153.37,153.24,153.36,18885.0,151.3013,151.3803,151.252,151.3704,18885.0
2024-09-30 14:55:00,153.35,153.37,153.26,153.27,17088.0,151.3606,151.3803,151.2717,151.2816,17088.0
2024-09-30 15:00:00,153.26,153.27,153.15,153.24,56044.0,151.2717,151.2816,151.1632,151.252,56044.0
2024-09-30 15:05:00,153.24,153.35,153.24,153.29,20682.0,151.252,151.3606,151.252,151.3013,20682.0
2024-09-30 15:10:00,153.29,153.37,153.29,153.32,36036.0,151.3013,151.3803,151.3013,151.331,36036.0
2024-09-30 15:15:00,153.32,153.51,153.32,153.47,21448.0,151.331,151.5185,151.331,151.479,21448.0
2024-09-30 15:20:00,153.48,153.54,153.42,153.46,27456.0,151.4889,151.5481,151.4297,151.4691,27456.0
2024-09-30 15:25:00,153.45,153.47,153.39,153.45,37097.0,151.4593,151.479,151.4,151.4593,37097.0
2024-09-30 15:30:00,153.45,153.56,153.44,153.53,97560.0,151.4593,151.5678,151.4494,151.5382,97560.0
2024-09-30 15:35:00,153.52,153.72,153.51,153.71,270766.0,151.5284,151.7258,151.5185,151.7159,270766.0
2024-09-30 15:40:00,153.71,153.8,153.66,153.78,72274.0,151.7159,151.8047,151.6665,151.785,72274.0
2024-09-30 15:45:00,153.78,153.96,153.78,153.84,177384.0,151.785,151.9627,151.785,151.8442,177384.0
2024-09-30 15:50:00,153.85,154.02,153.78,153.97,240178.0,151.8541,152.0219,151.785,151.9725,240178.0
2024-09-30 15:55:00,153.98,154.06,153.87,153.98,577908.0,151.9824,152.0614,151.8738,151.9824,577908.0
2024-10-01 09:30:00,154.14,154.36,153.38,153.42,342085.0,152.1403,152.3575,151.3902,151.4297,342085.0
2024-10-01 09:35:00,153.43,153.74,153.28,153.73,120838.0,151.4395,151.7455,151.2915,151.7356,120838.0
2024-10-01 09:40:00,153.71,153.78,153.52,153.53,73731.0,151.7159,151.785,151.5284,151.5382,73731.0
2024-10-01 09:45:00,153.52,153.52,153.24,153.41,119810.0,151.5284,151.5284,151.252,151.4198,119810.0
2024-10-01 09:50:00,153.41,153.7,153.37,153.56,164945.0,151.4198,151.706,151.3803,151.5678,164945.0
2024-10-01 09:55:00,153.56,153.63,153.41,153.61,133658.0,151.5678,151.6369,151.4198,151.6172,133658.0
2024-10-01 10:00:00,153.58,153.66,153.3,153.39,309793.0,151.5876,151.6665,151.3112,151.4,309793.0
2024-10-01 10:05:00,153.39,153.4,153.04,153.05,173270.0,151.4,151.4099,151.0546,151.0645,173270.0
2024-10-01 10:10:00,153.04,153.37,152.98,153.27,118508.0,151.0546,151.3803,150.9954,151.2816,118508.0
2024-10-01 10:15:00,153.27,153.43,153.23,153.3,59023.0,151.2816,151.4395,151.2421,151.3112,59023.0
2024-10-01 10:20:00,153.31,153.56,153.3,153.44,183035.0,151.3211,151.5678,151.3112,151.4494,183035.0
2024-10-01 10:25:00,153.44,153.58,153.33,153.58,143655.0,151.4494,151.5876,151.3408,151.5876,143655.0
2024-10-01 10:30:00,153.58,153.79,153.51,153.72,96972.0,151.5876,151.7949,151.5185,151.7258,96972.0
2024-10-01 10:35:00,153.71,153.93,153.67,153.87,242089.0,151.7159,151.933,151.6764,151.8738,242089.0
2024-10-01 10:40:00,153.86,153.91,153.63,153.68,194896.0,151.864,151.9133,151.6369,151.6863,194896.0
2024-10-01 10:45:00,153.67,153.73,153.47,153.53,114972.0,151.6764,151.7356,151.479,151.5382,114972.0
2024-10-01 10:50:00,153.53,153.58,153.43,153.44,80319.0,151.5382,151.5876,151.4395,151.4494,80319.0
2024-10-01 10:55:00,153.43,153.63,153.4,153.59,65581.0,151.4395,151.6369,151.4099,151.5975,65581.0
2024-10-01 11:00:00,153.59,153.59,153.38,153.43,82387.0,151.5975,151.5975,151.3902,151.4395,82387.0
2024-10-01 11:05:00,153.42,153.45,153.26,153.28,57557.0,151.4297,151.4593,151.2717,151.2915,57557.0
2024-10-01 11:10:00,153.29,153.32,153.22,153.22,84470.0,151.3013,151.331,151.2323,151.2323,84470.0
2024-10-01 11:15:00,153.21,153.28,153.14,153.26,58644.0,151.2224,151.2915,151.1533,151.2717,58644.0
2024-10-01 11:20:00,153.24,153.37,153.22,153.36,53568.0,151.252,151.3803,151.2323,151.3704,53568.0
2024-10-01 11:25:00,153.36,153.5,153.34,153.44,126201.0,151.3704,151.5086,151.3507,151.4494,126201.0
2024-10-01 11:30:00,153.44,153.59,153.43,153.53,93351.0,151.4494,151.5975,151.4395,151.5382,93351.0
2024-10-01 11:35:00,153.54,153.54,153.41,153.49,57426.0,151.5481,151.5481,151.4198,151.4988,57426.0
2024-10-01 11:40:00,153.51,153.6,153.47,153.5,46869.0,151.5185,151.6073,151.479,151.5086,46869.0
2024-10-01 11:45:00,153.5,153.51,153.36,153.43,85770.0,151.5086,151.5185,151.3704,151.4395,85770.0
2024-10-01 11:50:00,153.43,153.56,153.41,153.55,46532.0,151.4395,151.5678,151.4198,151.558,46532.0
2024-10-01 11:55:00,153.55,153.63,153.55,153.62,54286.0,151.558,151.6369,151.558,151.6271,54286.0
2024-10-01 12:00:00,153.63,153.69,153.54,153.66,90766.0,151.6369,151.6962,151.5481,151.6665,90766.0
2024-10-01 12:05:00,153.67,153.74,153.61,153.61,56705.0,151.6764,151.7455,151.6172,151.6172,56705.0
2024-10-01 12:10:00,153.64,153.69,153.47,153.52,47211.0,151.6468,151.6962,151.479,151.5284,47211.0
2024-10-01 12:15:00,153.52,153.59,153.5,153.55,45884.0,151.5284,151.5975,151.5086,151.558,45884.0
2024-10-01 12:20:00,153.55,153.6,153.45,153.49,93150.0,151.558,151.6073,151.4593,151.4988,93150.0
2024-10-01 12:25:00,153.5,153.51,153.3,153.41,38506.0,151.5086,151.5185,151.3112,151.4198,38506.0
2024-10-01 12:30:00,153.4,153.45,153.18,153.31,87874.0,151.4099,151.4593,151.1928,151.3211,87874.0
2024-10-01 12:35:00,153.31,153.41,153.26,153.28,41665.0,151.3211,151.4198,151.2717,151.2915,41665.0
2024-10-01 12:40:00,153.27,153.29,153.07,153.08,49997.0,151.2816,151.3013,151.0842,151.0941,49997.0
2024-10-01 12:45:00,153.08,153.13,152.96,153.1,77038.0,151.0941,151.1434,150.9756,151.1138,77038.0
2024-10-01 12:50:00,153.09,153.43,153.08,153.35,113617.0,151.1039,151.4395,151.0941,151.3606,113617.0
2024-10-01 12:55:00,153.35,153.43,153.18,153.35,92028.0,151.3606,151.4395,151.1928,151.3606,92028.0
2024-10-01 13:00:00,153.36,153.36,153.15,153.16,134414.0,151.3704,151.3704,151.1632,151.173,134414.0
2024-10-01 13:05:00,153.14,153.16,153.08,153.12,94954.0,151.1533,151.173,151.0941,151.1336,94954.0
2024-10-01 13:10:00,153.13,153.17,152.99,153.0,96226.0,151.1434,151.1829,151.0052,151.0151,96226.0
2024-10-01 13:15:00,153.0,153.0,152.77,152.85,172977.0,151.0151,151.0151,150.7881,150.8671,172977.0
2024-10-01 13:20:00,152.86,152.92,152.71,152.72,109901.0,150.8769,150.9361,150.7289,150.7387,109901.0
2024-10-01 13:25:00,152.73,152.76,152.63,152.74,102935.0,150.7486,150.7782,150.6499,150.7585,102935.0
2024-10-01 13:30:00,152.72,153.04,152.69,152.99,137942.0,150.7387,151.0546,150.7091,151.0052,137942.0
2024-10-01 13:35:00,152.99,153.03,152.86,152.93,94912.0,151.0052,151.0447,150.8769,150.946,94912.0
2024-10-01 13:40:00,152.93,153.11,152.91,153.1,155971.0,150.946,151.1237,150.9263,151.1138,155971.0
2024-10-01 13:45:00,153.1,153.15,153.05,153.06,50254.0,151.1138,151.1632,151.0645,151.0743,50254.0
2024-10-01 13:50:00,153.06,153.17,153.05,153.17,47414.0,151.0743,151.1829,151.0645,151.1829,47414.0
2024-10-01 13:55:00,153.18,153.3,153.17,153.29,215261.0,151.1928,151.3112,151.1829,151.3013,215261.0
2024-10-01 14:00:00,153.28,153.39,153.27,153.36,131035.0,151.2915,151.4,151.2816,151.3704,131035.0
2024-10-01 14:05:00,153.37,153.46,153.35,153.41,137128.0,151.3803,151.4691,151.3606,151.4198,137128.0
2024-10-01 14:10:00,153.41,153.43,153.32,153.35,283311.0,151.4198,151.4395,151.331,151.3606,283311.0
2024-10-01 14:15:00,153.34,153.49,153.34,153.41,96189.0,151.3507,151.4988,151.3507,151.4198,96189.0
2024-10-01 14:20:00,153.42,153.45,153.38,153.42,40497.0,151.4297,151.4593,151.3902,151.4297,40497.0
2024-10-01 14:25:00,153.42,153.44,153.34,153.43,130740.0,151.4297,151.4494,151.3507,151.4395,130740.0
2024-10-01 14:30:00,153.44,153.54,153.44,153.46,74219.0,151.4494,151.5481,151.4494,151.4691,74219.0
2024-10-01 14:35:00,153.46,153.48,153.37,153.39,74239.0,151.4691,151.4889,151.3803,151.4,74239.0
2024-10-01 14:40:00,153.4,153.44,153.33,153.34,68316.0,151.4099,151.4494,151.3408,151.3507,68316.0
2024-10-01 14:45:00,153.35,153.4,153.32,153.36,42885.0,151.3606,151.4099,151.331,151.3704,42885.0
2024-10-01 14:50:00,153.36,153.46,153.36,153.44,57476.0,151.3704,151.4691,151.3704,151.4494,57476.0
2024-10-01 14:55:00,153.46,153.52,153.42,153.48,44011.0,151.4691,151.5284,151.4297,151.4889,44011.0
2024-10-01 15:00:00,153.48,153.5,153.36,153.37,51335.0,151.4889,151.5086,151.3704,151.3803,51335.0
2024-10-01 15:05:00,153.37,153.47,153.34,153.41,39530.0,151.3803,151.479,151.3507,151.4198,39530.0
2024-10-01 15:10:00,153.41,153.44,153.27,153.32,141497.0,151.4198,151.4494,151.2816,151.331,141497.0
2024-10-01 15:15:00,153.32,153.35,153.26,153.29,63358.0,151.331,151.3606,151.2717,151.3013,63358.0
2024-10-01 15:20:00,153.28,153.45,153.26,153.42,94294.0,151.2915,151.4593,151.2717,151.4297,94294.0
2024-10-01 15:25:00,153.42,153.49,153.42,153.44,58070.0,151.4297,151.4988,151.4297,151.4494,58070.0
2024-10-01 15:30:00,153.44,153.44,153.28,153.29,133488.0,151.4494,151.4494,151.2915,151.3013,133488.0
2024-10-01 15:35:00,153.28,153.41,153.21,153.37,140873.0,151.2915,151.4198,151.2224,151.3803,140873.0
2024-10-01 15:40:00,153.37,153.43,153.27,153.28,91623.0,151.3803,151.4395,151.2816,151.2915,91623.0
2024-10-01 15:45:00,153.28,153.28,153.2,153.24,94692.0,151.2915,151.2915,151.2125,151.252,94692.0
2024-10-01 15:50:00,153.25,153.27,153.11,153.14,133195.0,151.2619,151.2816,151.1237,151.1533,133195.0
2024-10-01 15:55:00,153.13,153.28,153.1,153.21,407644.0,151.1434,151.2915,151.1138,151.2224,407644.0
2024-10-02 09:30:00,153.02,153.02,151.87,151.98,382791.0,151.0348,151.0348,149.8998,150.0083,382791.0
2024-10-02 09:35:00,151.96,152.65,151.96,152.26,342715.0,149.9886,150.6696,149.9886,150.2847,342715.0
2024-10-02 09:40:00,152.26,152.54,152.05,152.5,251793.0,150.2847,150.5611,150.0774,150.5216,251793.0
2024-10-02 09:45:00,152.51,152.89,152.47,152.89,142905.0,150.5315,150.9065,150.492,150.9065,142905.0
2024-10-02 09:50:00,152.88,153.06,152.8,153.03,148296.0,150.8967,151.0743,150.8177,151.0447,148296.0
2024-10-02 09:55:00,153.03,153.06,152.69,152.71,155877.0,151.0447,151.0743,150.7091,150.7289,155877.0
2024-10-02 10:00:00,152.69,152.69,152.37,152.56,148282.0,150.7091,150.7091,150.3933,150.5808,148282.0
2024-10-02 10:05:00,152.56,152.61,152.34,152.46,106443.0,150.5808,150.6302,150.3637,150.4821,106443.0
2024-10-02 10:10:00,152.45,152.59,152.45,152.56,73489.0,150.4722,150.6104,150.4722,150.5808,73489.0
2024-10-02 10:15:00,152.57,152.78,152.51,152.73,64006.0,150.5907,150.798,150.5315,150.7486,64006.0
2024-10-02 10:20:00,152.74,152.82,152.58,152.66,91069.0,150.7585,150.8374,150.6006,150.6795,91069.0
2024-10-02 10:25:00,152.66,152.78,152.59,152.77,74125.0,150.6795,150.798,150.6104,150.7881,74125.0
2024-10-02 10:30:00,152.76,152.91,152.68,152.9,44096.0,150.7782,150.9263,150.6993,150.9164,44096.0
2024-10-02 10:35:00,152.89,152.95,152.76,152.94,49756.0,150.9065,150.9658,150.7782,150.9559,49756.0
2024-10-02 10:40:00,152.94,153.13,152.93,153.12,35478.0,150.9559,151.1434,150.946,151.1336,35478.0
2024-10-02 10:45:00,153.12,153.26,153.07,153.25,38728.0,151.1336,151.2717,151.0842,151.2619,38728.0
2024-10-02 10:50:00,153.26,153.28,152.96,153.0,118456.0,151.2717,151.2915,150.9756,151.0151,118456.0
2024-10-02 10:55:00,153.01,153.13,153.0,153.12,96180.0,151.025,151.1434,151.0151,151.1336,96180.0
2024-10-02 11:00:00,153.11,153.19,153.02,153.15,96755.0,151.1237,151.2026,151.0348,151.1632,96755.0
2024-10-02 11:05:00,153.14,153.17,153.07,153.08,64521.0,151.1533,151.1829,151.0842,151.0941,64521.0
2024-10-02 11:10:00,153.08,153.18,153.08,153.12,54117.0,151.0941,151.1928,151.0941,151.1336,54117.0
2024-10-02 11:15:00,153.11,153.28,153.11,153.26,40322.0,151.1237,151.2915,151.1237,151.2717,40322.0
2024-10-02 11:20:00,153.25,153.27,152.98,153.0,124344.0,151.2619,151.2816,150.9954,151.0151,124344.0
2024-10-02 11:25:00,153.01,153.29,152.98,153.25,73825.0,151.025,151.3013,150.9954,151.2619,73825.0
2024-10-02 11:30:00,153.26,153.38,153.21,153.25,61475.0,151.2717,151.3902,151.2224,151.2619,61475.0
2024-10-02 11:35:00,153.24,153.27,153.14,153.23,20195.0,151.252,151.2816,151.1533,151.2421,20195.0
2024-10-02 11:40:00,153.23,153.34,153.21,153.31,22167.0,151.2421,151.3507,151.2224,151.3211,22167.0
2024-10-02 11:45:00,153.32,153.34,153.24,153.27,35680.0,151.331,151.3507,151.252,151.2816,35680.0
2024-10-02 11:50:00,153.26,153.27,153.15,153.21,36212.0,151.2717,151.2816,151.1632,151.2224,36212.0
2024-10-02 11:55:00,153.21,153.22,153.12,153.17,33882.0,151.2224,151.2323,151.1336,151.1829,33882.0
2024-10-02 12:00:00,153.16,153.16,153.05,153.05,28936.0,151.173,151.173,151.0645,151.0645,28936.0
2024-10-02 12:05:00,153.03,153.07,152.95,152.99,42288.0,151.0447,151.0842,150.9658,151.0052,42288.0
2024-10-02 12:10:00,152.99,153.07,152.99,153.02,23006.0,151.0052,151.0842,151.0052,151.0348,23006.0
2024-10-02 12:15:00,153.02,153.02,152.88,152.92,21755.0,151.0348,151.0348,150.8967,150.9361,21755.0
2024-10-02 12:20:00,152.93,152.96,152.87,152.94,24275.0,150.946,150.9756,150.8868,150.9559,24275.0
2024-10-02 12:25:00,152.95,153.04,152.94,153.02,29469.0,150.9658,151.0546,150.9559,151.0348,29469.0
2024-10-02 12:30:00,153.0,153.0,152.84,152.86,38897.0,151.0151,151.0151,150.8572,150.8769,38897.0
2024-10-02 12:35:00,152.86,152.91,152.86,152.91,15286.0,150.8769,150.9263,150.8769,150.9263,15286.0
2024-10-02 12:40:00,152.91,152.94,152.88,152.9,27917.0,150.9263,150.9559,150.8967,150.9164,27917.0
2024-10-02 12:45:00,152.88,152.96,152.86,152.92,143471.0,150.8967,150.9756,150.8769,150.9361,143471.0
2024-10-02 12:50:00,152.91,152.97,152.89,152.96,16082.0,150.9263,150.9855,150.9065,150.9756,16082.0
2024-10-02 12:55:00,152.96,153.01,152.91,152.92,16681.0,150.9756,151.025,150.9263,150.9361,16681.0
2024-10-02 13:00:00,152.9,152.93,152.87,152.89,20480.0,150.9164,150.946,150.8868,150.9065,20480.0
2024-10-02 13:05:00,152.89,152.9,152.83,152.88,16482.0,150.9065,150.9164,150.8473,150.8967,16482.0
2024-10-02 13:10:00,152.88,152.95,152.85,152.94,47505.0,150.8967,150.9658,150.8671,150.9559,47505.0
2024-10-02 13:15:00,152.94,153.01,152.93,153.0,29607.0,150.9559,151.025,150.946,151.0151,29607.0
2024-10-02 13:20:00,153.0,153.03,152.92,152.93,27437.0,151.0151,151.0447,150.9361,150.946,27437.0
2024-10-02 13:25:00,152.92,153.05,152.88,152.95,59148.0,150.9361,151.0645,150.8967,150.9658,59148.0
2024-10-02 13:30:00,152.95,152.97,152.89,152.92,72285.0,150.9658,150.9855,150.9065,150.9361,72285.0
2024-10-02 13:35:00,152.91,153.0,152.9,152.95,27373.0,150.9263,151.0151,150.9164,150.9658,27373.0
2024-10-02 13:40:00,152.96,153.05,152.94,153.02,28996.0,150.9756,151.0645,150.9559,151.0348,28996.0
2024-10-02 13:45:00,153.01,153.15,153.0,153.14,21834.0,151.025,151.1632,151.0151,151.1533,21834.0
2024-10-02 13:50:00,153.14,153.17,153.07,153.11,26716.0,151.1533,151.1829,151.0842,151.1237,26716.0
2024-10-02 13:55:00,153.12,153.12,152.96,152.98,37078.0,151.1336,151.1336,150.9756,150.9954,37078.0
2024-10-02 14:00:00,152.99,153.13,152.99,153.09,44330.0,151.0052,151.1434,151.0052,151.1039,44330.0
2024-10-02 14:05:00,153.09,153.14,153.04,153.06,26100.0,151.1039,151.1533,151.0546,151.0743,26100.0
2024-10-02 14:10:00,153.06,153.07,152.99,153.0,69845.0,151.0743,151.0842,151.0052,151.0151,69845.0
2024-10-02 14:15:00,153.0,153.07,152.98,153.02,24057.0,151.0151,151.0842,150.9954,151.0348,24057.0
2024-10-02 14:20:00,153.03,153.03,152.85,152.87,22633.0,151.0447,151.0447,150.8671,150.8868,22633.0
2024-10-02 14:25:00,152.87,152.96,152.8,152.91,31687.0,150.8868,150.9756,150.8177,150.9263,31687.0
2024-10-02 14:30:00,152.91,152.99,152.89,152.97,39547.0,150.9263,151.0052,150.9065,150.9855,39547.0
2024-10-02 14:35:00,152.97,152.98,152.9,152.98,122739.0,150.9855,150.9954,150.9164,150.9954,122739.0
2024-10-02 14:40:00,152.99,153.06,152.99,153.0,61804.0,151.0052,151.0743,151.0052,151.0151,61804.0
2024-10-02 14:45:00,153.0,153.09,152.99,153.09,19129.0,151.0151,151.1039,151.0052,151.1039,19129.0
2024-10-02 14:50:00,153.09,153.11,152.99,153.03,59234.0,151.1039,151.1237,151.0052,151.0447,59234.0
2024-10-02 14:55:00,153.02,153.06,152.98,153.03,36939.0,151.0348,151.0743,150.9954,151.0447,36939.0
2024-10-02 15:00:00,153.03,153.18,153.02,153.16,28519.0,151.0447,151.1928,151.0348,151.173,28519.0
2024-10-02 15:05:00,153.16,153.16,152.97,153.06,95446.0,151.173,151.173,150.9855,151.0743,95446.0
2024-10-02 15:10:00,153.05,153.08,153.02,153.07,41531.0,151.0645,151.0941,151.0348,151.0842,41531.0
2024-10-02 15:15:00,153.06,153.1,153.04,153.06,109107.0,151.0743,151.1138,151.0546,151.0743,109107.0
2024-10-02 15:20:00,153.06,153.08,152.99,153.01,37309.0,151.0743,151.0941,151.0052,151.025,37309.0
2024-10-02 15:25:00,153.01,153.02,152.93,152.93,36059.0,151.025,151.0348,150.946,150.946,36059.0
2024-10-02 15:30:00,152.93,152.97,152.87,152.96,61774.0,150.946,150.9855,150.8868,150.9756,61774.0
2024-10-02 15:35:00,152.96,153.03,152.93,152.94,95721.0,150.9756,151.0447,150.946,150.9559,95721.0
2024-10-02 15:40:00,152.94,152.94,152.82,152.82,69297.0,150.9559,150.9559,150.8374,150.8374,69297.0
2024-10-02 15:45:00,152.83,152.88,152.82,152.87,87697.0,150.8473,150.8967,150.8374,150.8868,87697.0
2024-10-02 15:50:00,152.88,152.95,152.85,152.9,180421.0,150.8967,150.9658,150.8671,150.9164,180421.0
2024-10-02 15:55:00,152.9,152.99,152.88,152.92,334109.0,150.9164,151.0052,150.8967,150.9361,334109.0
2024-10-03 09:30:00,152.4,152.66,152.08,152.35,182198.0,150.4229,150.6795,150.107,150.3735,182198.0
2024-10-03 09:35:00,152.36,152.38,152.06,152.11,85473.0,150.3834,150.4032,150.0873,150.1367,85473.0
2024-10-03 09:40:00,152.12,152.14,151.72,151.75,65411.0,150.1465,150.1663,149.7517,149.7813,65411.0
2024-10-03 09:45:00,151.76,151.85,151.56,151.74,129973.0,149.7912,149.88,149.5938,149.7715,129973.0
2024-10-03 09:50:00,151.77,151.8,151.6,151.74,56535.0,149.8011,149.8307,149.6333,149.7715,56535.0
2024-10-03 09:55:00,151.77,151.83,151.66,151.79,46951.0,149.8011,149.8603,149.6925,149.8208,46951.0
2024-10-03 10:00:00,151.79,151.95,151.76,151.94,127719.0,149.8208,149.9787,149.7912,149.9689,127719.0
2024-10-03 10:05:00,151.96,152.08,151.82,152.06,54066.0,149.9886,150.107,149.8504,150.0873,54066.0
2024-10-03 10:10:00,152.07,152.3,151.77,151.91,64176.0,150.0972,150.3242,149.8011,149.9392,64176.0
2024-10-03 10:15:00,151.93,152.18,151.85,152.07,43410.0,149.959,150.2057,149.88,150.0972,43410.0
2024-10-03 10:20:00,152.05,152.09,151.71,151.81,46601.0,150.0774,150.1169,149.7418,149.8405,46601.0
2024-10-03 10:25:00,151.81,151.87,151.73,151.76,42483.0,149.8405,149.8998,149.7616,149.7912,42483.0
2024-10-03 10:30:00,151.74,151.91,151.57,151.91,30418.0,149.7715,149.9392,149.6037,149.9392,30418.0
2024-10-03 10:35:00,151.92,151.97,151.85,151.94,22882.0,149.9491,149.9985,149.88,149.9689,22882.0
2024-10-03 10:40:00,151.96,151.98,151.62,151.72,45827.0,149.9886,150.0083,149.653,149.7517,45827.0
2024-10-03 10:45:00,151.72,151.95,151.7,151.83,49390.0,149.7517,149.9787,149.732,149.8603,49390.0
2024-10-03 10:50:00,151.83,151.9,151.78,151.89,23623.0,149.8603,149.9294,149.8109,149.9195,23623.0
2024-10-03 10:55:00,151.87,151.95,151.62,151.63,35432.0,149.8998,149.9787,149.653,149.6629,35432.0
2024-10-03 11:00:00,151.62,151.65,151.58,151.63,55664.0,149.653,149.6826,149.6135,149.6629,55664.0
2024-10-03 11:05:00,151.63,151.77,151.62,151.74,28421.0,149.6629,149.8011,149.653,149.7715,28421.0
2024-10-03 11:10:00,151.72,151.73,151.61,151.71,19063.0,149.7517,149.7616,149.6431,149.7418,19063.0
2024-10-03 11:15:00,151.74,151.87,151.73,151.84,20000.0,149.7715,149.8998,149.7616,149.8702,20000.0
2024-10-03 11:20:00,151.84,151.93,151.79,151.91,16183.0,149.8702,149.959,149.8208,149.9392,16183.0
2024-10-03 11:25:00,151.91,151.91,151.77,151.82,15903.0,149.9392,149.9392,149.8011,149.8504,15903.0
2024-10-03 11:30:00,151.83,151.95,151.82,151.9,15033.0,149.8603,149.9787,149.8504,149.9294,15033.0
2024-10-03 11:35:00,151.89,151.99,151.84,151.92,17792.0,149.9195,150.0182,149.8702,149.9491,17792.0
2024-10-03 11:40:00,151.92,152.09,151.92,152.05,35188.0,149.9491,150.1169,149.9491,150.0774,35188.0
2024-10-03 11:45:00,152.05,152.09,152.02,152.06,35230.0,150.0774,150.1169,150.0478,150.0873,35230.0
2024-10-03 11:50:00,152.06,152.16,152.06,152.08,30130.0,150.0873,150.186,150.0873,150.107,30130.0
2024-10-03 11:55:00,152.09,152.11,152.0,152.01,29467.0,150.1169,150.1367,150.0281,150.038,29467.0
2024-10-03 12:00:00,152.02,152.09,151.96,152.0,27956.0,150.0478,150.1169,149.9886,150.0281,27956.0
2024-10-03 12:05:00,152.01,152.03,151.93,151.94,15200.0,150.038,150.0577,149.959,149.9689,15200.0
2024-10-03 12:10:00,151.94,152.09,151.93,152.09,16316.0,149.9689,150.1169,149.959,150.1169,16316.0
2024-10-03 12:15:00,152.08,152.17,152.08,152.16,23569.0,150.107,150.1959,150.107,150.186,23569.0
2024-10-03 12:20:00,152.16,152.21,152.14,152.15,19962.0,150.186,150.2354,150.1663,150.1761,19962.0
2024-10-03 12:25:00,152.18,152.21,152.1,152.13,25538.0,150.2057,150.2354,150.1268,150.1564,25538.0
2024-10-03 12:30:00,152.12,152.12,152.02,152.03,15914.0,150.1465,150.1465,150.0478,150.0577,15914.0
2024-10-03 12:35:00,152.03,152.04,151.92,151.94,23385.0,150.0577,150.0676,149.9491,149.9689,23385.0
2024-10-03 12:40:00,151.94,151.96,151.71,151.73,33400.0,149.9689,149.9886,149.7418,149.7616,33400.0
2024-10-03 12:45:00,151.72,151.74,151.53,151.59,38729.0,149.7517,149.7715,149.5642,149.6234,38729.0
2024-10-03 12:50:00,151.59,151.59,151.45,151.56,94710.0,149.6234,149.6234,149.4852,149.5938,94710.0
2024-10-03 12:55:00,151.53,151.71,151.53,151.63,39380.0,149.5642,149.7418,149.5642,149.6629,39380.0
2024-10-03 13:00:00,151.62,151.63,151.43,151.43,55246.0,149.653,149.6629,149.4655,149.4655,55246.0
2024-10-03 13:05:00,151.44,151.51,151.41,151.41,20501.0,149.4753,149.5444,149.4457,149.4457,20501.0
2024-10-03 13:10:00,151.41,151.48,151.36,151.45,68954.0,149.4457,149.5148,149.3964,149.4852,68954.0
2024-10-03 13:15:00,151.46,151.48,151.36,151.36,17304.0,149.4951,149.5148,149.3964,149.3964,17304.0
2024-10-03 13:20:00,151.36,151.54,151.35,151.47,41648.0,149.3964,149.574,149.3865,149.505,41648.0
2024-10-03 13:25:00,151.45,151.61,151.39,151.42,49356.0,149.4852,149.6431,149.426,149.4556,49356.0
2024-10-03 13:30:00,151.43,151.58,151.42,151.55,19512.0,149.4655,149.6135,149.4556,149.5839,19512.0
2024-10-03 13:35:00,151.56,151.58,151.49,151.49,60771.0,149.5938,149.6135,149.5247,149.5247,60771.0
2024-10-03 13:40:00,151.49,151.53,151.35,151.5,39849.0,149.5247,149.5642,149.3865,149.5346,39849.0
2024-10-03 13:45:00,151.51,151.63,151.51,151.58,18572.0,149.5444,149.6629,149.5444,149.6135,18572.0
2024-10-03 13:50:00,151.57,151.61,151.54,151.55,22302.0,149.6037,149.6431,149.574,149.5839,22302.0
2024-10-03 13:55:00,151.56,151.63,151.55,151.62,46274.0,149.5938,149.6629,149.5839,149.653,46274.0
2024-10-03 14:00:00,151.61,151.65,151.51,151.54,193924.0,149.6431,149.6826,149.5444,149.574,193924.0
2024-10-03 14:05:00,151.55,151.6,151.53,151.56,22620.0,149.5839,149.6333,149.5642,149.5938,22620.0
2024-10-03 14:10:00,151.56,151.64,151.55,151.63,27771.0,149.5938,149.6728,149.5839,149.6629,27771.0
2024-10-03 14:15:00,151.64,151.65,151.6,151.64,24411.0,149.6728,149.6826,149.6333,149.6728,24411.0
2024-10-03 14:20:00,151.64,151.68,151.56,151.66,64887.0,149.6728,149.7122,149.5938,149.6925,64887.0
2024-10-03 14:25:00,151.67,151.73,151.65,151.69,54672.0,149.7024,149.7616,149.6826,149.7221,54672.0
2024-10-03 14:30:00,151.69,151.7,151.57,151.59,19325.0,149.7221,149.732,149.6037,149.6234,19325.0
2024-10-03 14:35:00,151.6,151.62,151.57,151.59,29101.0,149.6333,149.653,149.6037,149.6234,29101.0
2024-10-03 14:40:00,151.61,151.64,151.58,151.62,23433.0,149.6431,149.6728,149.6135,149.653,23433.0
2024-10-03 14:45:00,151.62,151.62,151.5,151.5,10840.0,149.653,149.653,149.5346,149.5346,10840.0
2024-10-03 14:50:00,151.49,151.59,151.48,151.55,18258.0,149.5247,149.6234,149.5148,149.5839,18258.0
2024-10-03 14:55:00,151.57,151.59,151.47,151.47,18711.0,149.6037,149.6234,149.505,149.505,18711.0
2024-10-03 15:00:00,151.47,151.47,151.34,151.41,32033.0,149.505,149.505,149.3766,149.4457,32033.0
2024-10-03 15:05:00,151.41,151.43,151.35,151.4,67865.0,149.4457,149.4655,149.3865,149.4359,67865.0
2024-10-03 15:10:00,151.4,151.4,151.31,151.4,24765.0,149.4359,149.4359,149.347,149.4359,24765.0
2024-10-03 15:15:00,151.4,151.41,151.36,151.4,28777.0,149.4359,149.4457,149.3964,149.4359,28777.0
2024-10-03 15:20:00,151.4,151.45,151.35,151.4,66007.0,149.4359,149.4852,149.3865,149.4359,66007.0
2024-10-03 15:25:00,151.39,151.41,151.35,151.37,79244.0,149.426,149.4457,149.3865,149.4063,79244.0
2024-10-03 15:30:00,151.37,151.46,151.35,151.46,48857.0,149.4063,149.4951,149.3865,149.4951,48857.0
2024-10-03 15:35:00,151.44,151.46,151.41,151.44,62156.0,149.4753,149.4951,149.4457,149.4753,62156.0
2024-10-03 15:40:00,151.43,151.45,151.35,151.38,132081.0,149.4655,149.4852,149.3865,149.4161,132081.0
2024-10-03 15:45:00,151.38,151.46,151.33,151.41,174373.0,149.4161,149.4951,149.3668,149.4457,174373.0
2024-10-03 15:50:00,151.4,151.45,151.24,151.39,271354.0,149.4359,149.4852,149.2779,149.426,271354.0
2024-10-03 15:55:00,151.39,151.6,151.39,151.51,390944.0,149.426,149.6333,149.426,149.5444,390944.0
2024-10-04 09:30:00,151.74,151.89,151.47,151.6,187000.0,149.7715,149.9195,149.505,149.6333,187000.0
2024-10-04 09:35:00,151.6,151.87,151.53,151.78,189810.0,149.6333,149.8998,149.5642,149.8109,189810.0
2024-10-04 09:40:00,151.78,152.02,151.77,151.8,98199.0,149.8109,150.0478,149.8011,149.8307,98199.0
2024-10-04 09:45:00,151.8,151.85,151.68,151.71,42877.0,149.8307,149.88,149.7122,149.7418,42877.0
2024-10-04 09:50:00,151.72,151.87,151.69,151.69,50440.0,149.7517,149.8998,149.7221,149.7221,50440.0
2024-10-04 09:55:00,151.69,151.69,151.41,151.54,85044.0,149.7221,149.7221,149.4457,149.574,85044.0
2024-10-04 10:00:00,151.54,151.75,151.53,151.65,40192.0,149.574,149.7813,149.5642,149.6826,40192.0
2024-10-04 10:05:00,151.66,152.0,151.64,151.68,59141.0,149.6925,150.0281,149.6728,149.7122,59141.0
2024-10-04 10:10:00,151.67,151.7,151.53,151.67,37378.0,149.7024,149.732,149.5642,149.7024,37378.0
2024-10-04 10:15:00,151.68,151.88,151.63,151.69,33589.0,149.7122,149.9096,149.6629,149.7221,33589.0
2024-10-04 10:20:00,151.68,151.7,151.31,151.33,29972.0,149.7122,149.732,149.347,149.3668,29972.0
2024-10-04 10:25:00,151.34,151.42,151.13,151.26,66586.0,149.3766,149.4556,149.1694,149.2977,66586.0
2024-10-04 10:30:00,151.24,151.27,151.11,151.2,188172.0,149.2779,149.3076,149.1496,149.2385,188172.0
2024-10-04 10:35:00,151.2,151.27,151.08,151.12,33172.0,149.2385,149.3076,149.12,149.1595,33172.0
2024-10-04 10:40:00,151.12,151.26,151.11,151.21,47355.0,149.1595,149.2977,149.1496,149.2483,47355.0
2024-10-04 10:45:00,151.23,151.27,151.14,151.22,33972.0,149.2681,149.3076,149.1792,149.2582,33972.0
2024-10-04 10:50:00,151.21,151.43,151.2,151.33,65550.0,149.2483,149.4655,149.2385,149.3668,65550.0
2024-10-04 10:55:00,151.36,151.41,151.26,151.41,31208.0,149.3964,149.4457,149.2977,149.4457,31208.0
2024-10-04 11:00:00,151.41,151.43,151.26,151.27,30414.0,149.4457,149.4655,149.2977,149.3076,30414.0
2024-10-04 11:05:00,151.28,151.4,151.27,151.34,18044.0,149.3174,149.4359,149.3076,149.3766,18044.0
2024-10-04 11:10:00,151.35,151.36,151.12,151.13,20686.0,149.3865,149.3964,149.1595,149.1694,20686.0
2024-10-04 11:15:00,151.12,151.22,151.11,151.14,8045.0,149.1595,149.2582,149.1496,149.1792,8045.0
2024-10-04 11:20:00,151.13,151.13,150.89,150.96,20899.0,149.1694,149.1694,148.9325,149.0016,20899.0
2024-10-04 11:25:00,150.96,151.01,150.88,150.99,60175.0,149.0016,149.0509,148.9226,149.0312,60175.0
2024-10-04 11:30:00,150.99,151.11,150.95,151.1,21939.0,149.0312,149.1496,148.9917,149.1398,21939.0
2024-10-04 11:35:00,151.09,151.14,151.08,151.09,11140.0,149.1299,149.1792,149.12,149.1299,11140.0
2024-10-04 11:40:00,151.09,151.2,151.08,151.14,27886.0,149.1299,149.2385,149.12,149.1792,27886.0
2024-10-04 11:45:00,151.14,151.19,151.08,151.1,11329.0,149.1792,149.2286,149.12,149.1398,11329.0
2024-10-04 11:50:00,151.1,151.16,151.02,151.13,37572.0,149.1398,149.199,149.0608,149.1694,37572.0
2024-10-04 11:55:00,151.13,151.17,151.09,151.1,180016.0,149.1694,149.2088,149.1299,149.1398,180016.0
2024-10-04 12:00:00,151.11,151.27,151.11,151.24,194562.0,149.1496,149.3076,149.1496,149.2779,194562.0
2024-10-04 12:05:00,151.25,151.29,151.12,151.13,20844.0,149.2878,149.3273,149.1595,149.1694,20844.0
2024-10-04 12:10:00,151.14,151.22,151.13,151.17,211516.0,149.1792,149.2582,149.1694,149.2088,211516.0
2024-10-04 12:15:00,151.17,151.25,151.17,151.2,23475.0,149.2088,149.2878,149.2088,149.2385,23475.0
2024-10-04 12:20:00,151.2,151.24,151.07,151.08,27459.0,149.2385,149.2779,149.1101,149.12,27459.0
2024-10-04 12:25:00,151.06,151.06,150.96,151.02,32741.0,149.1003,149.1003,149.0016,149.0608,32741.0
2024-10-04 12:30:00,151.02,151.09,150.94,151.06,29947.0,149.0608,149.1299,148.9818,149.1003,29947.0
2024-10-04 12:35:00,151.06,151.33,151.05,151.26,86169.0,149.1003,149.3668,149.0904,149.2977,86169.0
2024-10-04 12:40:00,151.26,151.38,151.21,151.37,126185.0,149.2977,149.4161,149.2483,149.4063,126185.0
2024-10-04 12:45:00,151.36,151.41,151.31,151.32,32168.0,149.3964,149.4457,149.347,149.3569,32168.0
2024-10-04 12:50:00,151.32,151.34,151.21,151.3,29724.0,149.3569,149.3766,149.2483,149.3372,29724.0
2024-10-04 12:55:00,151.3,151.37,151.24,151.31,26179.0,149.3372,149.4063,149.2779,149.347,26179.0
2024-10-04 13:00:00,151.32,151.39,151.31,151.38,21650.0,149.3569,149.426,149.347,149.4161,21650.0
2024-10-04 13:05:00,151.37,151.41,151.34,151.34,22707.0,149.4063,149.4457,149.3766,149.3766,22707.0
2024-10-04 13:10:00,151.34,151.47,151.34,151.47,40453.0,149.3766,149.505,149.3766,149.505,40453.0
2024-10-04 13:15:00,151.47,151.5,151.45,151.47,21732.0,149.505,149.5346,149.4852,149.505,21732.0
2024-10-04 13:20:00,151.48,151.6,151.48,151.55,29731.0,149.5148,149.6333,149.5148,149.5839,29731.0
2024-10-04 13:25:00,151.55,151.58,151.49,151.52,25131.0,149.5839,149.6135,149.5247,149.5543,25131.0
2024-10-04 13:30:00,151.53,151.59,151.45,151.47,22417.0,149.5642,149.6234,149.4852,149.505,22417.0
2024-10-04 13:35:00,151.47,151.48,151.15,151.3,39369.0,149.505,149.5148,149.1891,149.3372,39369.0
2024-10-04 13:40:00,151.32,151.5,151.32,151.49,27256.0,149.3569,149.5346,149.3569,149.5247,27256.0
2024-10-04 13:45:00,151.48,151.48,151.33,151.33,18194.0,149.5148,149.5148,149.3668,149.3668,18194.0
2024-10-04 13:50:00,151.33,151.34,151.25,151.3,15930.0,149.3668,149.3766,149.2878,149.3372,15930.0
2024-10-04 13:55:00,151.3,151.34,151.22,151.23,13983.0,149.3372,149.3766,149.2582,149.2681,13983.0
2024-10-04 14:00:00,151.22,151.29,151.11,151.11,39971.0,149.2582,149.3273,149.1496,149.1496,39971.0
2024-10-04 14:05:00,151.11,151.16,151.08,151.14,16713.0,149.1496,149.199,149.12,149.1792,16713.0
2024-10-04 14:10:00,151.13,151.14,151.07,151.09,17549.0,149.1694,149.1792,149.1101,149.1299,17549.0
2024-10-04 14:15:00,151.09,151.13,151.02,151.09,23065.0,149.1299,149.1694,149.0608,149.1299,23065.0
2024-10-04 14:20:00,151.1,151.21,151.09,151.21,18313.0,149.1398,149.2483,149.1299,149.2483,18313.0
2024-10-04 14:25:00,151.22,151.29,151.21,151.29,19366.0,149.2582,149.3273,149.2483,149.3273,19366.0
2024-10-04 14:30:00,151.28,151.35,151.25,151.34,25553.0,149.3174,149.3865,149.2878,149.3766,25553.0
2024-10-04 14:35:00,151.33,151.41,151.33,151.41,17751.0,149.3668,149.4457,149.3668,149.4457,17751.0
2024-10-04 14:40:00,151.4,151.43,151.35,151.36,24994.0,149.4359,149.4655,149.3865,149.3964,24994.0
2024-10-04 14:45:00,151.37,151.42,151.36,151.41,23016.0,149.4063,149.4556,149.3964,149.4457,23016.0
2024-10-04 14:50:00,151.42,151.51,151.4,151.44,32727.0,149.4556,149.5444,149.4359,149.4753,32727.0
2024-10-04 14:55:00,151.44,151.51,151.41,151.5,46079.0,149.4753,149.5444,149.4457,149.5346,46079.0
2024-10-04 15:00:00,151.49,151.5,151.42,151.44,51243.0,149.5247,149.5346,149.4556,149.4753,51243.0
2024-10-04 15:05:00,151.44,151.52,151.43,151.49,48318.0,149.4753,149.5543,149.4655,149.5247,48318.0
2024-10-04 15:10:00,151.49,151.49,151.41,151.46,37358.0,149.5247,149.5247,149.4457,149.4951,37358.0
2024-10-04 15:15:00,151.46,151.46,151.4,151.44,28052.0,149.4951,149.4951,149.4359,149.4753,28052.0
2024-10-04 15:20:00,151.44,151.64,151.41,151.63,63681.0,149.4753,149.6728,149.4457,149.6629,63681.0
2024-10-04 15:25:00,151.64,151.64,151.56,151.61,74886.0,149.6728,149.6728,149.5938,149.6431,74886.0
2024-10-04 15:30:00,151.6,151.69,151.51,151.65,106858.0,149.6333,149.7221,149.5444,149.6826,106858.0
2024-10-04 15:35:00,151.64,151.7,151.58,151.66,74184.0,149.6728,149.732,149.6135,149.6925,74184.0
2024-10-04 15:40:00,151.67,151.72,151.65,151.69,58612.0,149.7024,149.7517,149.6826,149.7221,58612.0
2024-10-04 15:45:00,151.68,151.68,151.49,151.63,69450.0,149.7122,149.7122,149.5247,149.6629,69450.0
2024-10-04 15:50:00,151.63,151.65,151.53,151.61,115557.0,149.6629,149.6826,149.5642,149.6431,115557.0
2024-10-04 15:55:00,151.6,151.74,151.55,151.64,249934.0,149.6333,149.7715,149.5839,149.6728,249934.0
2024-10-07 09:30:00,151.65,151.65,151.13,151.27,201073.0,149.6826,149.6826,149.1694,149.3076,201073.0
2024-10-07 09:35:00,151.26,151.55,151.2,151.51,128980.0,149.2977,149.5839,149.2385,149.5444,128980.0
2024-10-07 09:40:00,151.5,151.75,151.41,151.61,54424.0,149.5346,149.7813,149.4457,149.6431,54424.0
2024-10-07 09:45:00,151.61,151.67,151.45,151.59,110019.0,149.6431,149.7024,149.4852,149.6234,110019.0
2024-10-07 09:50:00,151.61,151.82,151.56,151.79,45725.0,149.6431,149.8504,149.5938,149.8208,45725.0
2024-10-07 09:55:00,151.8,152.04,151.8,151.87,41114.0,149.8307,150.0676,149.8307,149.8998,41114.0
2024-10-07 10:00:00,151.88,152.11,151.81,151.9,75844.0,149.9096,150.1367,149.8405,149.9294,75844.0
2024-10-07 10:05:00,151.88,151.99,151.86,151.9,30221.0,149.9096,150.0182,149.8899,149.9294,30221.0
2024-10-07 10:10:00,151.9,151.94,151.76,151.79,37434.0,149.9294,149.9689,149.7912,149.8208,37434.0
2024-10-07 10:15:00,151.79,151.93,151.72,151.81,41062.0,149.8208,149.959,149.7517,149.8405,41062.0
2024-10-07 10:20:00,151.8,151.8,151.68,151.74,24432.0,149.8307,149.8307,149.7122,149.7715,24432.0
2024-10-07 10:25:00,151.72,151.76,151.64,151.72,27076.0,149.7517,149.7912,149.6728,149.7517,27076.0
2024-10-07 10:30:00,151.71,151.78,151.64,151.73,33301.0,149.7418,149.8109,149.6728,149.7616,33301.0
2024-10-07 10:35:00,151.72,151.8,151.7,151.78,91559.0,149.7517,149.8307,149.732,149.8109,91559.0
2024-10-07 10:40:00,151.77,151.78,151.65,151.67,78006.0,149.8011,149.8109,149.6826,149.7024,78006.0
2024-10-07 10:45:00,151.66,151.76,151.65,151.71,23962.0,149.6925,149.7912,149.6826,149.7418,23962.0
2024-10-07 10:50:00,151.72,151.86,151.67,151.8,107310.0,149.7517,149.8899,149.7024,149.8307,107310.0
2024-10-07 10:55:00,151.8,151.81,151.62,151.69,35757.0,149.8307,149.8405,149.653,149.7221,35757.0
2024-10-07 11:00:00,151.69,151.74,151.63,151.72,33518.0,149.7221,149.7715,149.6629,149.7517,33518.0
2024-10-07 11:05:00,151.72,151.78,151.66,151.76,44003.0,149.7517,149.8109,149.6925,149.7912,44003.0
2024-10-07 11:10:00,151.75,151.81,151.71,151.74,21604.0,149.7813,149.8405,149.7418,149.7715,21604.0
2024-10-07 11:15:00,151.72,151.83,151.72,151.82,19433.0,149.7517,149.8603,149.7517,149.8504,19433.0
2024-10-07 11:20:00,151.83,151.97,151.8,151.82,55415.0,149.8603,149.9985,149.8307,149.8504,55415.0
2024-10-07 11:25:00,151.83,151.83,151.62,151.71,44683.0,149.8603,149.8603,149.653,149.7418,44683.0
2024-10-07 11:30:00,151.72,151.73,151.59,151.63,130619.0,149.7517,149.7616,149.6234,149.6629,130619.0
2024-10-07 11:35:00,151.63,151.69,151.56,151.62,32952.0,149.6629,149.7221,149.5938,149.653,32952.0
2024-10-07 11:40:00,151.63,151.67,151.56,151.57,14818.0,149.6629,149.7024,149.5938,149.6037,14818.0
2024-10-07 11:45:00,151.57,151.6,151.54,151.59,24855.0,149.6037,149.6333,149.574,149.6234,24855.0
2024-10-07 11:50:00,151.58,151.6,151.48,151.5,44391.0,149.6135,149.6333,149.5148,149.5346,44391.0
2024-10-07 11:55:00,151.49,151.51,151.44,151.46,47757.0,149.5247,149.5444,149.4753,149.4951,47757.0
2024-10-07 12:00:00,151.44,151.59,151.43,151.57,186597.0,149.4753,149.6234,149.4655,149.6037,186597.0
2024-10-07 12:05:00,151.56,151.6,151.41,151.43,31251.0,149.5938,149.6333,149.4457,149.4655,31251.0
2024-10-07 12:10:00,151.42,151.42,151.28,151.37,44821.0,149.4556,149.4556,149.3174,149.4063,44821.0
2024-10-07 12:15:00,151.36,151.36,151.26,151.27,30391.0,149.3964,149.3964,149.2977,149.3076,30391.0
2024-10-07 12:20:00,151.26,151.31,151.22,151.31,18614.0,149.2977,149.347,149.2582,149.347,18614.0
2024-10-07 12:25:00,151.31,151.35,151.26,151.27,19823.0,149.347,149.3865,149.2977,149.3076,19823.0
2024-10-07 12:30:00,151.27,151.28,151.16,151.19,19019.0,149.3076,149.3174,149.199,149.2286,19019.0
2024-10-07 12:35:00,151.21,151.22,151.12,151.14,19681.0,149.2483,149.2582,149.1595,149.1792,19681.0
2024-10-07 12:40:00,151.15,151.19,151.1,151.19,24244.0,149.1891,149.2286,149.1398,149.2286,24244.0
2024-10-07 12:45:00,151.18,151.24,151.14,151.24,16559.0,149.2187,149.2779,149.1792,149.2779,16559.0
2024-10-07 12:50:00,151.25,151.28,151.21,151.26,11303.0,149.2878,149.3174,149.2483,149.2977,11303.0
2024-10-07 12:55:00,151.25,151.27,151.2,151.24,14746.0,149.2878,149.3076,149.2385,149.2779,14746.0
2024-10-07 13:00:00,151.25,151.3,151.23,151.25,10286.0,149.2878,149.3372,149.2681,149.2878,10286.0
2024-10-07 13:05:00,151.24,151.25,151.13,151.17,21420.0,149.2779,149.2878,149.1694,149.2088,21420.0
2024-10-07 13:10:00,151.18,151.32,151.18,151.3,12565.0,149.2187,149.3569,149.2187,149.3372,12565.0
2024-10-07 13:15:00,151.31,151.41,151.31,151.36,13069.0,149.347,149.4457,149.347,149.3964,13069.0
2024-10-07 13:20:00,151.36,151.37,151.2,151.25,27856.0,149.3964,149.4063,149.2385,149.2878,27856.0
2024-10-07 13:25:00,151.25,151.3,151.22,151.22,23036.0,149.2878,149.3372,149.2582,149.2582,23036.0
2024-10-07 13:30:00,151.2,151.21,151.15,151.17,19250.0,149.2385,149.2483,149.1891,149.2088,19250.0
2024-10-07 13:35:00,151.18,151.26,151.18,151.22,25790.0,149.2187,149.2977,149.2187,149.2582,25790.0
2024-10-07 13:40:00,151.23,151.25,151.13,151.15,26807.0,149.2681,149.2878,149.1694,149.1891,26807.0
2024-10-07 13:45:00,151.15,151.17,151.1,151.11,34172.0,149.1891,149.2088,149.1398,149.1496,34172.0
2024-10-07 13:50:00,151.11,151.16,151.04,151.14,35849.0,149.1496,149.199,149.0805,149.1792,35849.0
2024-10-07 13:55:00,151.14,151.16,151.07,151.15,24113.0,149.1792,149.199,149.1101,149.1891,24113.0
2024-10-07 14:00:00,151.14,151.14,151.06,151.1,24417.0,149.1792,149.1792,149.1003,149.1398,24417.0
2024-10-07 14:05:00,151.09,151.16,151.06,151.07,22680.0,149.1299,149.199,149.1003,149.1101,22680.0
2024-10-07 14:10:00,151.08,151.18,151.08,151.14,15115.0,149.12,149.2187,149.12,149.1792,15115.0
2024-10-07 14:15:00,151.13,151.17,151.1,151.11,19940.0,149.1694,149.2088,149.1398,149.1496,19940.0
2024-10-07 14:20:00,151.12,151.15,151.09,151.1,13578.0,149.1595,149.1891,149.1299,149.1398,13578.0
2024-10-07 14:25:00,151.09,151.17,151.09,151.15,12997.0,149.1299,149.2088,149.1299,149.1891,12997.0
2024-10-07 14:30:00,151.14,151.21,150.85,151.09,83350.0,149.1792,149.2483,148.893,149.1299,83350.0
2024-10-07 14:35:00,151.09,151.1,151.01,151.06,36135.0,149.1299,149.1398,149.0509,149.1003,36135.0
2024-10-07 14:40:00,151.08,151.12,150.98,150.98,42613.0,149.12,149.1595,149.0213,149.0213,42613.0
2024-10-07 14:45:00,150.97,151.01,150.8,150.9,49295.0,149.0114,149.0509,148.8436,148.9424,49295.0
2024-10-07 14:50:00,150.88,151.0,150.88,150.93,29165.0,148.9226,149.0411,148.9226,148.972,29165.0
2024-10-07 14:55:00,150.93,150.96,150.76,150.79,26623.0,148.972,149.0016,148.8042,148.8338,26623.0
2024-10-07 15:00:00,150.8,150.84,150.75,150.83,18102.0,148.8436,148.8831,148.7943,148.8733,18102.0
2024-10-07 15:05:00,150.84,150.97,150.84,150.94,69617.0,148.8831,149.0114,148.8831,148.9818,69617.0
2024-10-07 15:10:00,150.95,150.99,150.91,150.94,71701.0,148.9917,149.0312,148.9522,148.9818,71701.0
2024-10-07 15:15:00,150.94,151.01,150.94,151.0,65906.0,148.9818,149.0509,148.9818,149.0411,65906.0
2024-10-07 15:20:00,150.99,151.0,150.87,150.9,91512.0,149.0312,149.0411,148.9127,148.9424,91512.0
2024-10-07 15:25:00,150.9,150.93,150.88,150.91,70782.0,148.9424,148.972,148.9226,148.9522,70782.0
2024-10-07 15:30:00,150.92,150.96,150.79,150.81,97648.0,148.9621,149.0016,148.8338,148.8535,97648.0
2024-10-07 15:35:00,150.81,150.84,150.72,150.83,114979.0,148.8535,148.8831,148.7647,148.8733,114979.0
2024-10-07 15:40:00,150.83,150.84,150.69,150.75,148640.0,148.8733,148.8831,148.7351,148.7943,148640.0
2024-10-07 15:45:00,150.74,150.84,150.68,150.83,122671.0,148.7844,148.8831,148.7252,148.8733,122671.0
2024-10-07 15:50:00,150.81,151.08,150.78,150.97,214414.0,148.8535,149.12,148.8239,149.0114,214414.0
2024-10-07 15:55:00,150.96,150.99,150.8,150.98,692913.0,149.0016,149.0312,148.8436,149.0213,692913.0
2024-10-08 09:30:00,151.37,151.96,151.37,151.81,177792.0,149.4063,149.9886,149.4063,149.8405,177792.0
2024-10-08 09:35:00,151.77,151.8,151.5,151.64,65006.0,149.8011,149.8307,149.5346,149.6728,65006.0
2024-10-08 09:40:00,151.63,151.85,151.55,151.77,49851.0,149.6629,149.88,149.5839,149.8011,49851.0
2024-10-08 09:45:00,151.77,152.03,151.74,151.85,71790.0,149.8011,150.0577,149.7715,149.88,71790.0
2024-10-08 09:50:00,151.85,151.88,151.57,151.81,37382.0,149.88,149.9096,149.6037,149.8405,37382.0
2024-10-08 09:55:00,151.79,151.9,151.74,151.77,82816.0,149.8208,149.9294,149.7715,149.8011,82816.0
2024-10-08 10:00:00,151.8,151.83,151.59,151.73,35478.0,149.8307,149.8603,149.6234,149.7616,35478.0
2024-10-08 10:05:00,151.73,151.76,151.52,151.52,37168.0,149.7616,149.7912,149.5543,149.5543,37168.0
2024-10-08 10:10:00,151.53,151.54,151.42,151.47,105989.0,149.5642,149.574,149.4556,149.505,105989.0
2024-10-08 10:15:00,151.46,151.57,151.41,151.53,108032.0,149.4951,149.6037,149.4457,149.5642,108032.0
2024-10-08 10:20:00,151.53,151.67,151.46,151.62,45672.0,149.5642,149.7024,149.4951,149.653,45672.0
2024-10-08 10:25:00,151.63,151.68,151.55,151.55,28944.0,149.6629,149.7122,149.5839,149.5839,28944.0
2024-10-08 10:30:00,151.54,151.66,151.54,151.63,21046.0,149.574,149.6925,149.574,149.6629,21046.0
2024-10-08 10:35:00,151.63,151.66,151.53,151.54,27906.0,149.6629,149.6925,149.5642,149.574,27906.0
2024-10-08 10:40:00,151.58,151.93,151.57,151.71,185392.0,149.6135,149.959,149.6037,149.7418,185392.0
2024-10-08 10:45:00,151.72,151.8,151.69,151.71,51204.0,149.7517,149.8307,149.7221,149.7418,51204.0
2024-10-08 10:50:00,151.72,151.8,151.72,151.73,28520.0,149.7517,149.8307,149.7517,149.7616,28520.0
2024-10-08 10:55:00,151.76,151.81,151.7,151.75,30409.0,149.7912,149.8405,149.732,149.7813,30409.0
2024-10-08 11:00:00,151.77,151.84,151.73,151.74,45792.0,149.8011,149.8702,149.7616,149.7715,45792.0
2024-10-08 11:05:00,151.73,151.77,151.67,151.7,37211.0,149.7616,149.8011,149.7024,149.732,37211.0
2024-10-08 11:10:00,151.71,151.71,151.61,151.65,68879.0,149.7418,149.7418,149.6431,149.6826,68879.0
2024-10-08 11:15:00,151.61,151.77,151.57,151.75,44364.0,149.6431,149.8011,149.6037,149.7813,44364.0
2024-10-08 11:20:00,151.74,151.74,151.64,151.7,39941.0,149.7715,149.7715,149.6728,149.732,39941.0
2024-10-08 11:25:00,151.72,151.77,151.67,151.68,32966.0,149.7517,149.8011,149.7024,149.7122,32966.0
2024-10-08 11:30:00,151.68,151.73,151.55,151.56,24411.0,149.7122,149.7616,149.5839,149.5938,24411.0
2024-10-08 11:35:00,151.56,151.67,151.53,151.53,18325.0,149.5938,149.7024,149.5642,149.5642,18325.0
2024-10-08 11:40:00,151.53,151.63,151.53,151.61,78834.0,149.5642,149.6629,149.5642,149.6431,78834.0
2024-10-08 11:45:00,151.61,151.67,151.51,151.56,37942.0,149.6431,149.7024,149.5444,149.5938,37942.0
2024-10-08 11:50:00,151.56,151.59,151.48,151.5,24517.0,149.5938,149.6234,149.5148,149.5346,24517.0
2024-10-08 11:55:00,151.5,151.53,151.39,151.42,33489.0,149.5346,149.5642,149.426,149.4556,33489.0
2024-10-08 12:00:00,151.42,151.46,151.34,151.38,27796.0,149.4556,149.4951,149.3766,149.4161,27796.0
2024-10-08 12:05:00,151.38,151.39,151.31,151.34,32512.0,149.4161,149.426,149.347,149.3766,32512.0
2024-10-08 12:10:00,151.36,151.4,151.3,151.31,32089.0,149.3964,149.4359,149.3372,149.347,32089.0
2024-10-08 12:15:00,151.31,151.4,151.26,151.4,122041.0,149.347,149.4359,149.2977,149.4359,122041.0
2024-10-08 12:20:00,151.39,151.45,151.38,151.42,36472.0,149.426,149.4852,149.4161,149.4556,36472.0
2024-10-08 12:25:00,151.43,151.5,151.42,151.45,20150.0,149.4655,149.5346,149.4556,149.4852,20150.0
2024-10-08 12:30:00,151.45,151.46,151.4,151.44,33441.0,149.4852,149.4951,149.4359,149.4753,33441.0
2024-10-08 12:35:00,151.44,151.64,151.44,151.63,31608.0,149.4753,149.6728,149.4753,149.6629,31608.0
2024-10-08 12:40:00,151.64,151.67,151.57,151.59,61950.0,149.6728,149.7024,149.6037,149.6234,61950.0
2024-10-08 12:45:00,151.59,151.61,151.46,151.48,45479.0,149.6234,149.6431,149.4951,149.5148,45479.0
2024-10-08 12:50:00,151.48,151.51,151.43,151.47,19755.0,149.5148,149.5444,149.4655,149.505,19755.0
2024-10-08 12:55:00,151.47,151.5,151.41,151.44,13119.0,149.505,149.5346,149.4457,149.4753,13119.0
2024-10-08 13:00:00,151.44,151.46,151.4,151.41,129234.0,149.4753,149.4951,149.4359,149.4457,129234.0
2024-10-08 13:05:00,151.41,151.43,151.24,151.28,149100.0,149.4457,149.4655,149.2779,149.3174,149100.0
2024-10-08 13:10:00,151.27,151.38,151.25,151.38,28889.0,149.3076,149.4161,149.2878,149.4161,28889.0
2024-10-08 13:15:00,151.37,151.38,151.27,151.34,23618.0,149.4063,149.4161,149.3076,149.3766,23618.0
2024-10-08 13:20:00,151.34,151.41,151.33,151.39,20880.0,149.3766,149.4457,149.3668,149.426,20880.0
2024-10-08 13:25:00,151.39,151.47,151.38,151.42,73171.0,149.426,149.505,149.4161,149.4556,73171.0
2024-10-08 13:30:00,151.42,151.45,151.38,151.44,14705.0,149.4556,149.4852,149.4161,149.4753,14705.0
2024-10-08 13:35:00,151.44,151.52,151.44,151.49,19226.0,149.4753,149.5543,149.4753,149.5247,19226.0
2024-10-08 13:40:00,151.48,151.57,151.47,151.56,16387.0,149.5148,149.6037,149.505,149.5938,16387.0
2024-10-08 13:45:00,151.56,151.57,151.53,151.55,12625.0,149.5938,149.6037,149.5642,149.5839,12625.0
2024-10-08 13:50:00,151.56,151.56,151.46,151.5,18144.0,149.5938,149.5938,149.4951,149.5346,18144.0
2024-10-08 13:55:00,151.5,151.58,151.5,151.58,28321.0,149.5346,149.6135,149.5346,149.6135,28321.0
2024-10-08 14:00:00,151.58,151.66,151.58,151.65,25108.0,149.6135,149.6925,149.6135,149.6826,25108.0
2024-10-08 14:05:00,151.66,151.69,151.63,151.64,16175.0,149.6925,149.7221,149.6629,149.6728,16175.0
2024-10-08 14:10:00,151.65,151.7,151.63,151.68,85163.0,149.6826,149.732,149.6629,149.7122,85163.0
2024-10-08 14:15:00,151.68,151.72,151.67,151.7,17523.0,149.7122,149.7517,149.7024,149.732,17523.0
2024-10-08 14:20:00,151.69,151.71,151.63,151.68,21032.0,149.7221,149.7418,149.6629,149.7122,21032.0
2024-10-08 14:25:00,151.69,151.7,151.64,151.65,26695.0,149.7221,149.732,149.6728,149.6826,26695.0
2024-10-08 14:30:00,151.65,151.71,151.64,151.71,16974.0,149.6826,149.7418,149.6728,149.7418,16974.0
2024-10-08 14:35:00,151.71,151.88,151.7,151.81,38172.0,149.7418,149.9096,149.732,149.8405,38172.0
2024-10-08 14:40:00,151.81,151.81,151.71,151.75,21424.0,149.8405,149.8405,149.7418,149.7813,21424.0
2024-10-08 14:45:00,151.75,151.77,151.71,151.75,31684.0,149.7813,149.8011,149.7418,149.7813,31684.0
2024-10-08 14:50:00,151.76,151.83,151.76,151.78,20324.0,149.7912,149.8603,149.7912,149.8109,20324.0
2024-10-08 14:55:00,151.79,151.86,151.78,151.8,16306.0,149.8208,149.8899,149.8109,149.8307,16306.0
2024-10-08 15:00:00,151.79,151.8,151.73,151.75,58655.0,149.8208,149.8307,149.7616,149.7813,58655.0
2024-10-08 15:05:00,151.75,151.78,151.68,151.72,11446.0,149.7813,149.8109,149.7122,149.7517,11446.0
2024-10-08 15:10:00,151.72,151.78,151.7,151.75,21156.0,149.7517,149.8109,149.732,149.7813,21156.0
2024-10-08 15:15:00,151.75,151.81,151.74,151.8,22608.0,149.7813,149.8405,149.7715,149.8307,22608.0
2024-10-08 15:20:00,151.8,151.84,151.75,151.79,35622.0,149.8307,149.8702,149.7813,149.8208,35622.0
2024-10-08 15:25:00,151.79,151.8,151.75,151.77,28363.0,149.8208,149.8307,149.7813,149.8011,28363.0
2024-10-08 15:30:00,151.76,151.9,151.74,151.86,37296.0,149.7912,149.9294,149.7715,149.8899,37296.0
2024-10-08 15:35:00,151.85,151.91,151.84,151.9,33275.0,149.88,149.9392,149.8702,149.9294,33275.0
2024-10-08 15:40:00,151.9,151.91,151.8,151.86,60409.0,149.9294,149.9392,149.8307,149.8899,60409.0
2024-10-08 15:45:00,151.86,151.9,151.79,151.87,52441.0,149.8899,149.9294,149.8208,149.8998,52441.0
2024-10-08 15:50:00,151.87,151.93,151.8,151.86,109470.0,149.8998,149.959,149.8307,149.8899,109470.0
2024-10-08 15:55:00,151.85,151.92,151.76,151.78,211727.0,149.88,149.9491,149.7912,149.8109,211727.0
2024-10-09 09:30:00,151.93,151.93,151.58,151.76,174750.0,149.959,149.959,149.6135,149.7912,174750.0
2024-10-09 09:35:00,151.74,151.91,151.57,151.9,52660.0,149.7715,149.9392,149.6037,149.9294,52660.0
2024-10-09 09:40:00,151.86,152.17,151.86,152.03,66273.0,149.8899,150.1959,149.8899,150.0577,66273.0
2024-10-09 09:45:00,152.02,152.21,151.95,152.17,89089.0,150.0478,150.2354,149.9787,150.1959,89089.0
2024-10-09 09:50:00,152.17,152.21,152.09,152.2,47122.0,150.1959,150.2354,150.1169,150.2255,47122.0
2024-10-09 09:55:00,152.2,152.25,152.07,152.18,59636.0,150.2255,150.2748,150.0972,150.2057,59636.0
2024-10-09 10:00:00,152.14,152.25,152.09,152.11,61709.0,150.1663,150.2748,150.1169,150.1367,61709.0
2024-10-09 10:05:00,152.08,152.22,152.08,152.16,36183.0,150.107,150.2452,150.107,150.186,36183.0
2024-10-09 10:10:00,152.16,152.26,152.08,152.11,61131.0,150.186,150.2847,150.107,150.1367,61131.0
2024-10-09 10:15:00,152.1,152.1,151.92,151.92,71550.0,150.1268,150.1268,149.9491,149.9491,71550.0
2024-10-09 10:20:00,151.91,152.04,151.88,151.89,34892.0,149.9392,150.0676,149.9096,149.9195,34892.0
2024-10-09 10:25:00,151.89,152.0,151.82,151.97,155625.0,149.9195,150.0281,149.8504,149.9985,155625.0
2024-10-09 10:30:00,151.97,151.99,151.91,151.93,63669.0,149.9985,150.0182,149.9392,149.959,63669.0
2024-10-09 10:35:00,151.94,152.12,151.94,152.09,67568.0,149.9689,150.1465,149.9689,150.1169,67568.0
2024-10-09 10:40:00,152.11,152.26,152.07,152.23,76047.0,150.1367,150.2847,150.0972,150.2551,76047.0
2024-10-09 10:45:00,152.22,152.35,152.22,152.34,91517.0,150.2452,150.3735,150.2452,150.3637,91517.0
2024-10-09 10:50:00,152.33,152.5,152.28,152.46,79637.0,150.3538,150.5216,150.3044,150.4821,79637.0
2024-10-09 10:55:00,152.48,152.48,152.37,152.46,51242.0,150.5019,150.5019,150.3933,150.4821,51242.0
2024-10-09 11:00:00,152.47,152.52,152.37,152.41,137169.0,150.492,150.5413,150.3933,150.4328,137169.0
2024-10-09 11:05:00,152.41,152.44,152.35,152.36,40844.0,150.4328,150.4624,150.3735,150.3834,40844.0
2024-10-09 11:10:00,152.36,152.51,152.32,152.44,100481.0,150.3834,150.5315,150.3439,150.4624,100481.0
2024-10-09 11:15:00,152.44,152.52,152.44,152.5,46064.0,150.4624,150.5413,150.4624,150.5216,46064.0
2024-10-09 11:20:00,152.5,152.71,152.5,152.64,39196.0,150.5216,150.7289,150.5216,150.6598,39196.0
2024-10-09 11:25:00,152.66,152.67,152.54,152.55,56255.0,150.6795,150.6894,150.5611,150.5709,56255.0
2024-10-09 11:30:00,152.54,152.74,152.53,152.7,47438.0,150.5611,150.7585,150.5512,150.719,47438.0
2024-10-09 11:35:00,152.72,152.77,152.71,152.75,89318.0,150.7387,150.7881,150.7289,150.7684,89318.0
2024-10-09 11:40:00,152.75,152.89,152.75,152.88,135420.0,150.7684,150.9065,150.7684,150.8967,135420.0
2024-10-09 11:45:00,152.89,152.99,152.84,152.98,56719.0,150.9065,151.0052,150.8572,150.9954,56719.0
2024-10-09 11:50:00,152.97,153.07,152.95,152.99,65304.0,150.9855,151.0842,150.9658,151.0052,65304.0
2024-10-09 11:55:00,153.0,153.02,152.89,152.92,78430.0,151.0151,151.0348,150.9065,150.9361,78430.0
2024-10-09 12:00:00,152.93,153.0,152.89,152.93,325188.0,150.946,151.0151,150.9065,150.946,325188.0
2024-10-09 12:05:00,152.94,152.97,152.87,152.89,39052.0,150.9559,150.9855,150.8868,150.9065,39052.0
2024-10-09 12:10:00,152.89,152.92,152.84,152.87,54867.0,150.9065,150.9361,150.8572,150.8868,54867.0
2024-10-09 12:15:00,152.87,152.9,152.84,152.86,49236.0,150.8868,150.9164,150.8572,150.8769,49236.0
2024-10-09 12:20:00,152.87,152.93,152.85,152.91,48339.0,150.8868,150.946,150.8671,150.9263,48339.0
2024-10-09 12:25:00,152.93,152.94,152.82,152.82,53310.0,150.946,150.9559,150.8374,150.8374,53310.0
2024-10-09 12:30:00,152.82,152.82,152.76,152.78,47917.0,150.8374,150.8374,150.7782,150.798,47917.0
2024-10-09 12:35:00,152.79,152.81,152.76,152.8,37786.0,150.8078,150.8276,150.7782,150.8177,37786.0
2024-10-09 12:40:00,152.8,152.86,152.77,152.81,33575.0,150.8177,150.8769,150.7881,150.8276,33575.0
2024-10-09 12:45:00,152.83,152.85,152.78,152.8,67124.0,150.8473,150.8671,150.798,150.8177,67124.0
2024-10-09 12:50:00,152.81,152.83,152.67,152.7,33964.0,150.8276,150.8473,150.6894,150.719,33964.0
2024-10-09 12:55:00,152.69,152.81,152.69,152.78,35762.0,150.7091,150.8276,150.7091,150.798,35762.0
2024-10-09 13:00:00,152.78,152.81,152.66,152.69,56615.0,150.798,150.8276,150.6795,150.7091,56615.0
2024-10-09 13:05:00,152.67,152.74,152.67,152.72,37963.0,150.6894,150.7585,150.6894,150.7387,37963.0
2024-10-09 13:10:00,152.71,152.86,152.71,152.84,47439.0,150.7289,150.8769,150.7289,150.8572,47439.0
2024-10-09 13:15:00,152.85,153.0,152.85,152.99,47538.0,150.8671,151.0151,150.8671,151.0052,47538.0
2024-10-09 13:20:00,152.98,153.04,152.95,153.0,44881.0,150.9954,151.0546,150.9658,151.0151,44881.0
2024-10-09 13:25:00,153.01,153.03,152.94,152.96,70677.0,151.025,151.0447,150.9559,150.9756,70677.0
2024-10-09 13:30:00,152.96,152.99,152.91,152.97,40270.0,150.9756,151.0052,150.9263,150.9855,40270.0
2024-10-09 13:35:00,152.97,152.98,152.92,152.95,57672.0,150.9855,150.9954,150.9361,150.9658,57672.0
2024-10-09 13:40:00,152.96,152.96,152.91,152.92,38055.0,150.9756,150.9756,150.9263,150.9361,38055.0
2024-10-09 13:45:00,152.91,152.95,152.88,152.92,43562.0,150.9263,150.9658,150.8967,150.9361,43562.0
2024-10-09 13:50:00,152.91,152.93,152.71,152.81,97881.0,150.9263,150.946,150.7289,150.8276,97881.0
2024-10-09 13:55:00,152.8,152.88,152.77,152.78,71994.0,150.8177,150.8967,150.7881,150.798,71994.0
2024-10-09 14:00:00,152.79,152.85,152.77,152.84,62943.0,150.8078,150.8671,150.7881,150.8572,62943.0
2024-10-09 14:05:00,152.84,152.87,152.79,152.8,64102.0,150.8572,150.8868,150.8078,150.8177,64102.0
2024-10-09 14:10:00,152.78,152.8,152.68,152.74,49699.0,150.798,150.8177,150.6993,150.7585,49699.0
2024-10-09 14:15:00,152.72,152.75,152.68,152.74,50959.0,150.7387,150.7684,150.6993,150.7585,50959.0
2024-10-09 14:20:00,152.73,152.76,152.66,152.67,69891.0,150.7486,150.7782,150.6795,150.6894,69891.0
2024-10-09 14:25:00,152.67,152.76,152.67,152.69,56671.0,150.6894,150.7782,150.6894,150.7091,56671.0
2024-10-09 14:30:00,152.68,152.74,152.64,152.71,64040.0,150.6993,150.7585,150.6598,150.7289,64040.0
2024-10-09 14:35:00,152.7,152.75,152.67,152.72,68946.0,150.719,150.7684,150.6894,150.7387,68946.0
2024-10-09 14:40:00,152.72,152.78,152.71,152.72,63605.0,150.7387,150.798,150.7289,150.7387,63605.0
2024-10-09 14:45:00,152.72,152.81,152.72,152.81,55092.0,150.7387,150.8276,150.7387,150.8276,55092.0
2024-10-09 14:50:00,152.8,152.84,152.7,152.74,63218.0,150.8177,150.8572,150.719,150.7585,63218.0
2024-10-09 14:55:00,152.73,152.77,152.66,152.75,57537.0,150.7486,150.7881,150.6795,150.7684,57537.0
2024-10-09 15:00:00,152.75,152.82,152.72,152.78,60770.0,150.7684,150.8374,150.7387,150.798,60770.0
2024-10-09 15:05:00,152.77,152.86,152.77,152.86,133414.0,150.7881,150.8769,150.7881,150.8769,133414.0
2024-10-09 15:10:00,152.86,152.87,152.78,152.8,65414.0,150.8769,150.8868,150.798,150.8177,65414.0
2024-10-09 15:15:00,152.81,152.95,152.8,152.95,80440.0,150.8276,150.9658,150.8177,150.9658,80440.0
2024-10-09 15:20:00,152.95,153.03,152.93,153.02,75753.0,150.9658,151.0447,150.946,151.0348,75753.0
2024-10-09 15:25:00,153.02,153.11,153.01,153.08,84653.0,151.0348,151.1237,151.025,151.0941,84653.0
2024-10-09 15:30:00,153.08,153.27,153.02,153.17,121995.0,151.0941,151.2816,151.0348,151.1829,121995.0
2024-10-09 15:35:00,153.18,153.28,153.16,153.21,84124.0,151.1928,151.2915,151.173,151.2224,84124.0
2024-10-09 15:40:00,153.19,153.24,153.17,153.18,125182.0,151.2026,151.252,151.1829,151.1928,125182.0
2024-10-09 15:45:00,153.18,153.33,153.18,153.29,168502.0,151.1928,151.3408,151.1928,151.3013,168502.0
2024-10-09 15:50:00,153.29,153.41,153.28,153.41,293256.0,151.3013,151.4198,151.2915,151.4198,293256.0
2024-10-09 15:55:00,153.4,153.46,153.3,153.31,680943.0,151.4099,151.4691,151.3112,151.3211,680943.0
2024-10-10 09:30:00,153.34,153.46,152.97,153.05,217515.0,151.3507,151.4691,150.9855,151.0645,217515.0
2024-10-10 09:35:00,153.06,153.17,152.77,152.86,113936.0,151.0743,151.1829,150.7881,150.8769,113936.0
2024-10-10 09:40:00,152.88,153.12,152.88,152.95,48539.0,150.8967,151.1336,150.8967,150.9658,48539.0
2024-10-10 09:45:00,152.9,153.28,152.9,153.27,70468.0,150.9164,151.2915,150.9164,151.2816,70468.0
2024-10-10 09:50:00,153.27,153.36,153.17,153.22,64867.0,151.2816,151.3704,151.1829,151.2323,64867.0
2024-10-10 09:55:00,153.23,153.29,152.73,152.76,76171.0,151.2421,151.3013,150.7486,150.7782,76171.0
2024-10-10 10:00:00,152.74,152.87,152.62,152.86,36141.0,150.7585,150.8868,150.64,150.8769,36141.0
2024-10-10 10:05:00,152.86,153.08,152.81,153.04,42105.0,150.8769,151.0941,150.8276,151.0546,42105.0
2024-10-10 10:10:00,153.02,153.08,152.92,152.97,26547.0,151.0348,151.0941,150.9361,150.9855,26547.0
2024-10-10 10:15:00,152.97,152.99,152.84,152.85,25665.0,150.9855,151.0052,150.8572,150.8671,25665.0
2024-10-10 10:20:00,152.85,152.93,152.82,152.93,19668.0,150.8671,150.946,150.8374,150.946,19668.0
2024-10-10 10:25:00,152.92,152.92,152.72,152.75,29607.0,150.9361,150.9361,150.7387,150.7684,29607.0
2024-10-10 10:30:00,152.75,152.93,152.74,152.92,75613.0,150.7684,150.946,150.7585,150.9361,75613.0
2024-10-10 10:35:00,152.92,152.96,152.87,152.91,21952.0,150.9361,150.9756,150.8868,150.9263,21952.0
2024-10-10 10:40:00,152.92,152.95,152.82,152.83,18835.0,150.9361,150.9658,150.8374,150.8473,18835.0
2024-10-10 10:45:00,152.82,152.84,152.77,152.77,47167.0,150.8374,150.8572,150.7881,150.7881,47167.0
2024-10-10 10:50:00,152.78,152.87,152.69,152.7,32527.0,150.798,150.8868,150.7091,150.719,32527.0
2024-10-10 10:55:00,152.72,152.75,152.63,152.73,35677.0,150.7387,150.7684,150.6499,150.7486,35677.0
2024-10-10 11:00:00,152.74,152.8,152.71,152.78,17794.0,150.7585,150.8177,150.7289,150.798,17794.0
2024-10-10 11:05:00,152.79,152.91,152.77,152.9,13049.0,150.8078,150.9263,150.7881,150.9164,13049.0
2024-10-10 11:10:00,152.89,153.04,152.87,153.0,42279.0,150.9065,151.0546,150.8868,151.0151,42279.0
2024-10-10 11:15:00,153.01,153.07,152.96,153.0,32966.0,151.025,151.0842,150.9756,151.0151,32966.0
2024-10-10 11:20:00,152.99,153.03,152.96,153.0,34892.0,151.0052,151.0447,150.9756,151.0151,34892.0
2024-10-10 11:25:00,153.0,153.01,152.83,152.92,96845.0,151.0151,151.025,150.8473,150.9361,96845.0
2024-10-10 11:30:00,152.93,153.0,152.89,153.0,21986.0,150.946,151.0151,150.9065,151.0151,21986.0
2024-10-10 11:35:00,153.0,153.02,152.93,152.99,18811.0,151.0151,151.0348,150.946,151.0052,18811.0
2024-10-10 11:40:00,152.99,153.06,152.98,152.98,29134.0,151.0052,151.0743,150.9954,150.9954,29134.0
2024-10-10 11:45:00,152.98,152.98,152.9,152.92,21609.0,150.9954,150.9954,150.9164,150.9361,21609.0
2024-10-10 11:50:00,152.91,152.94,152.86,152.91,23931.0,150.9263,150.9559,150.8769,150.9263,23931.0
2024-10-10 11:55:00,152.93,153.0,152.89,153.0,31512.0,150.946,151.0151,150.9065,151.0151,31512.0
2024-10-10 12:00:00,153.0,153.02,152.88,152.9,30050.0,151.0151,151.0348,150.8967,150.9164,30050.0
2024-10-10 12:05:00,152.91,153.02,152.91,153.01,26405.0,150.9263,151.0348,150.9263,151.025,26405.0
2024-10-10 12:10:00,153.01,153.13,153.0,153.13,20113.0,151.025,151.1434,151.0151,151.1434,20113.0
2024-10-10 12:15:00,153.12,153.13,153.03,153.09,85116.0,151.1336,151.1434,151.0447,151.1039,85116.0
2024-10-10 12:20:00,153.09,153.13,153.04,153.06,42208.0,151.1039,151.1434,151.0546,151.0743,42208.0
2024-10-10 12:25:00,153.06,153.14,153.06,153.14,37019.0,151.0743,151.1533,151.0743,151.1533,37019.0
2024-10-10 12:30:00,153.14,153.16,153.04,153.06,18097.0,151.1533,151.173,151.0546,151.0743,18097.0
2024-10-10 12:35:00,153.07,153.11,153.04,153.04,14938.0,151.0842,151.1237,151.0546,151.0546,14938.0
2024-10-10 12:40:00,153.04,153.04,152.77,152.84,65276.0,151.0546,151.0546,150.7881,150.8572,65276.0
2024-10-10 12:45:00,152.83,152.91,152.81,152.81,40389.0,150.8473,150.9263,150.8276,150.8276,40389.0
2024-10-10 12:50:00,152.8,152.86,152.8,152.82,17282.0,150.8177,150.8769,150.8177,150.8374,17282.0
2024-10-10 12:55:00,152.83,152.86,152.78,152.79,22112.0,150.8473,150.8769,150.798,150.8078,22112.0
2024-10-10 13:00:00,152.8,152.81,152.68,152.68,20346.0,150.8177,150.8276,150.6993,150.6993,20346.0
2024-10-10 13:05:00,152.67,152.7,152.58,152.59,24993.0,150.6894,150.719,150.6006,150.6104,24993.0
2024-10-10 13:10:00,152.59,152.65,152.57,152.61,48124.0,150.6104,150.6696,150.5907,150.6302,48124.0
2024-10-10 13:15:00,152.61,152.64,152.58,152.61,22597.0,150.6302,150.6598,150.6006,150.6302,22597.0
2024-10-10 13:20:00,152.61,152.7,152.61,152.68,19633.0,150.6302,150.719,150.6302,150.6993,19633.0
2024-10-10 13:25:00,152.68,152.7,152.59,152.64,27216.0,150.6993,150.719,150.6104,150.6598,27216.0
2024-10-10 13:30:00,152.63,152.72,152.62,152.7,15155.0,150.6499,150.7387,150.64,150.719,15155.0
2024-10-10 13:35:00,152.71,152.77,152.69,152.72,16245.0,150.7289,150.7881,150.7091,150.7387,16245.0
2024-10-10 13:40:00,152.75,152.79,152.73,152.73,15875.0,150.7684,150.8078,150.7486,150.7486,15875.0
2024-10-10 13:45:00,152.73,152.77,152.68,152.71,20479.0,150.7486,150.7881,150.6993,150.7289,20479.0
2024-10-10 13:50:00,152.71,152.71,152.53,152.65,20794.0,150.7289,150.7289,150.5512,150.6696,20794.0
2024-10-10 13:55:00,152.67,152.79,152.63,152.78,18308.0,150.6894,150.8078,150.6499,150.798,18308.0
2024-10-10 14:00:00,152.78,152.78,152.64,152.66,21466.0,150.798,150.798,150.6598,150.6795,21466.0
2024-10-10 14:05:00,152.67,152.68,152.63,152.64,15625.0,150.6894,150.6993,150.6499,150.6598,15625.0
2024-10-10 14:10:00,152.65,152.69,152.59,152.59,36240.0,150.6696,150.7091,150.6104,150.6104,36240.0
2024-10-10 14:15:00,152.58,152.59,152.51,152.54,18306.0,150.6006,150.6104,150.5315,150.5611,18306.0
2024-10-10 14:20:00,152.54,152.58,152.5,152.56,17527.0,150.5611,150.6006,150.5216,150.5808,17527.0
2024-10-10 14:25:00,152.53,152.57,152.48,152.49,26574.0,150.5512,150.5907,150.5019,150.5117,26574.0
2024-10-10 14:30:00,152.49,152.56,152.48,152.56,17533.0,150.5117,150.5808,150.5019,150.5808,17533.0
2024-10-10 14:35:00,152.56,152.61,152.53,152.59,21861.0,150.5808,150.6302,150.5512,150.6104,21861.0
2024-10-10 14:40:00,152.58,152.59,152.44,152.49,50099.0,150.6006,150.6104,150.4624,150.5117,50099.0
2024-10-10 14:45:00,152.48,152.55,152.45,152.5,30606.0,150.5019,150.5709,150.4722,150.5216,30606.0
2024-10-10 14:50:00,152.48,152.48,152.4,152.45,43621.0,150.5019,150.5019,150.4229,150.4722,43621.0
2024-10-10 14:55:00,152.45,152.56,152.45,152.49,48185.0,150.4722,150.5808,150.4722,150.5117,48185.0
2024-10-10 15:00:00,152.49,152.59,152.48,152.52,31301.0,150.5117,150.6104,150.5019,150.5413,31301.0
2024-10-10 15:05:00,152.53,152.55,152.45,152.49,26564.0,150.5512,150.5709,150.4722,150.5117,26564.0
2024-10-10 15:10:00,152.49,152.52,152.45,152.45,37491.0,150.5117,150.5413,150.4722,150.4722,37491.0
2024-10-10 15:15:00,152.46,152.52,152.39,152.48,42272.0,150.4821,150.5413,150.413,150.5019,42272.0
2024-10-10 15:20:00,152.49,152.55,152.47,152.52,77585.0,150.5117,150.5709,150.492,150.5413,77585.0
2024-10-10 15:25:00,152.52,152.55,152.48,152.54,37922.0,150.5413,150.5709,150.5019,150.5611,37922.0
2024-10-10 15:30:00,152.53,152.68,152.53,152.67,70685.0,150.5512,150.6993,150.5512,150.6894,70685.0
2024-10-10 15:35:00,152.67,152.71,152.63,152.7,65866.0,150.6894,150.7289,150.6499,150.719,65866.0
2024-10-10 15:40:00,152.7,152.73,152.63,152.66,61532.0,150.719,150.7486,150.6499,150.6795,61532.0
2024-10-10 15:45:00,152.66,152.72,152.64,152.72,63567.0,150.6795,150.7387,150.6598,150.7387,63567.0
2024-10-10 15:50:00,152.72,152.86,152.68,152.8,119103.0,150.7387,150.8769,150.6993,150.8177,119103.0
2024-10-10 15:55:00,152.8,152.88,152.75,152.78,390511.0,150.8177,150.8967,150.7684,150.798,390511.0
2024-10-11 09:30:00,153.25,153.57,153.15,153.4,136061.0,151.2619,151.5777,151.1632,151.4099,136061.0
2024-10-11 09:35:00,153.43,153.55,153.29,153.55,126683.0,151.4395,151.558,151.3013,151.558,126683.0
2024-10-11 09:40:00,153.58,153.59,153.34,153.45,39216.0,151.5876,151.5975,151.3507,151.4593,39216.0
2024-10-11 09:45:00,153.46,153.47,153.19,153.22,52115.0,151.4691,151.479,151.2026,151.2323,52115.0
2024-10-11 09:50:00,153.21,153.23,153.1,153.1,97627.0,151.2224,151.2421,151.1138,151.1138,97627.0
2024-10-11 09:55:00,153.11,153.19,153.03,153.17,45620.0,151.1237,151.2026,151.0447,151.1829,45620.0
2024-10-11 10:00:00,153.17,153.2,153.03,153.13,57797.0,151.1829,151.2125,151.0447,151.1434,57797.0
2024-10-11 10:05:00,153.13,153.43,153.11,153.4,59877.0,151.1434,151.4395,151.1237,151.4099,59877.0
2024-10-11 10:10:00,153.41,153.6,153.38,153.54,40672.0,151.4198,151.6073,151.3902,151.5481,40672.0
2024-10-11 10:15:00,153.58,153.77,153.57,153.72,42587.0,151.5876,151.7751,151.5777,151.7258,42587.0
2024-10-11 10:20:00,153.71,153.75,153.66,153.71,40607.0,151.7159,151.7554,151.6665,151.7159,40607.0
2024-10-11 10:25:00,153.73,153.9,153.73,153.84,50995.0,151.7356,151.9034,151.7356,151.8442,50995.0
2024-10-11 10:30:00,153.84,153.9,153.76,153.84,45121.0,151.8442,151.9034,151.7652,151.8442,45121.0
2024-10-11 10:35:00,153.84,153.88,153.68,153.78,34847.0,151.8442,151.8837,151.6863,151.785,34847.0
2024-10-11 10:40:00,153.79,153.93,153.78,153.86,34465.0,151.7949,151.933,151.785,151.864,34465.0
2024-10-11 10:45:00,153.85,153.98,153.85,153.97,45987.0,151.8541,151.9824,151.8541,151.9725,45987.0
2024-10-11 10:50:00,153.96,154.07,153.94,153.96,35864.0,151.9627,152.0712,151.9429,151.9627,35864.0
2024-10-11 10:55:00,153.97,154.07,153.88,153.9,31548.0,151.9725,152.0712,151.8837,151.9034,31548.0
2024-10-11 11:00:00,153.89,153.9,153.8,153.82,144239.0,151.8936,151.9034,151.8047,151.8245,144239.0
2024-10-11 11:05:00,153.82,153.89,153.79,153.83,61850.0,151.8245,151.8936,151.7949,151.8343,61850.0
2024-10-11 11:10:00,153.83,153.89,153.8,153.87,69389.0,151.8343,151.8936,151.8047,151.8738,69389.0
2024-10-11 11:15:00,153.88,153.9,153.81,153.82,87021.0,151.8837,151.9034,151.8146,151.8245,87021.0
2024-10-11 11:20:00,153.8,153.84,153.71,153.72,118084.0,151.8047,151.8442,151.7159,151.7258,118084.0
2024-10-11 11:25:00,153.73,153.79,153.71,153.74,71211.0,151.7356,151.7949,151.7159,151.7455,71211.0
2024-10-11 11:30:00,153.74,153.88,153.71,153.87,65112.0,151.7455,151.8837,151.7159,151.8738,65112.0
2024-10-11 11:35:00,153.87,153.94,153.83,153.94,59564.0,151.8738,151.9429,151.8343,151.9429,59564.0
2024-10-11 11:40:00,153.95,153.96,153.87,153.9,116836.0,151.9528,151.9627,151.8738,151.9034,116836.0
2024-10-11 11:45:00,153.9,153.91,153.77,153.8,82304.0,151.9034,151.9133,151.7751,151.8047,82304.0
2024-10-11 11:50:00,153.79,153.83,153.76,153.8,74677.0,151.7949,151.8343,151.7652,151.8047,74677.0
2024-10-11 11:55:00,153.8,153.83,153.76,153.83,70155.0,151.8047,151.8343,151.7652,151.8343,70155.0
2024-10-11 12:00:00,153.83,153.86,153.79,153.82,86558.0,151.8343,151.864,151.7949,151.8245,86558.0
2024-10-11 12:05:00,153.83,153.83,153.66,153.67,84788.0,151.8343,151.8343,151.6665,151.6764,84788.0
2024-10-11 12:10:00,153.67,153.69,153.6,153.62,82204.0,151.6764,151.6962,151.6073,151.6271,82204.0
2024-10-11 12:15:00,153.62,153.68,153.62,153.64,54209.0,151.6271,151.6863,151.6271,151.6468,54209.0
2024-10-11 12:20:00,153.64,153.69,153.56,153.67,87577.0,151.6468,151.6962,151.5678,151.6764,87577.0
2024-10-11 12:25:00,153.67,153.68,153.56,153.61,84662.0,151.6764,151.6863,151.5678,151.6172,84662.0
2024-10-11 12:30:00,153.61,153.69,153.57,153.68,60647.0,151.6172,151.6962,151.5777,151.6863,60647.0
2024-10-11 12:35:00,153.67,153.67,153.58,153.61,64374.0,151.6764,151.6764,151.5876,151.6172,64374.0
2024-10-11 12:40:00,153.61,153.63,153.57,153.59,65228.0,151.6172,151.6369,151.5777,151.5975,65228.0
2024-10-11 12:45:00,153.59,153.6,153.49,153.52,60594.0,151.5975,151.6073,151.4988,151.5284,60594.0
2024-10-11 12:50:00,153.52,153.57,153.45,153.47,78570.0,151.5284,151.5777,151.4593,151.479,78570.0
2024-10-11 12:55:00,153.46,153.65,153.41,153.63,138016.0,151.4691,151.6567,151.4198,151.6369,138016.0
2024-10-11 13:00:00,153.63,153.69,153.48,153.49,51161.0,151.6369,151.6962,151.4889,151.4988,51161.0
2024-10-11 13:05:00,153.49,153.5,153.39,153.41,89281.0,151.4988,151.5086,151.4,151.4198,89281.0
2024-10-11 13:10:00,153.42,153.5,153.41,153.48,60242.0,151.4297,151.5086,151.4198,151.4889,60242.0
2024-10-11 13:15:00,153.48,153.48,153.42,153.45,77016.0,151.4889,151.4889,151.4297,151.4593,77016.0
2024-10-11 13:20:00,153.44,153.52,153.44,153.47,53748.0,151.4494,151.5284,151.4494,151.479,53748.0
2024-10-11 13:25:00,153.47,153.56,153.47,153.56,51072.0,151.479,151.5678,151.479,151.5678,51072.0
2024-10-11 13:30:00,153.56,153.61,153.53,153.54,55275.0,151.5678,151.6172,151.5382,151.5481,55275.0
2024-10-11 13:35:00,153.54,153.64,153.52,153.64,73355.0,151.5481,151.6468,151.5284,151.6468,73355.0
2024-10-11 13:40:00,153.64,153.72,153.64,153.72,62916.0,151.6468,151.7258,151.6468,151.7258,62916.0
2024-10-11 13:45:00,153.72,153.74,153.65,153.66,74062.0,151.7258,151.7455,151.6567,151.6665,74062.0
2024-10-11 13:50:00,153.65,153.69,153.65,153.68,61365.0,151.6567,151.6962,151.6567,151.6863,61365.0
2024-10-11 13:55:00,153.68,153.71,153.6,153.69,108660.0,151.6863,151.7159,151.6073,151.6962,108660.0
2024-10-11 14:00:00,153.69,153.7,153.63,153.67,63330.0,151.6962,151.706,151.6369,151.6764,63330.0
2024-10-11 14:05:00,153.67,153.78,153.67,153.75,55648.0,151.6764,151.785,151.6764,151.7554,55648.0
2024-10-11 14:10:00,153.74,153.84,153.74,153.84,83279.0,151.7455,151.8442,151.7455,151.8442,83279.0
2024-10-11 14:15:00,153.83,153.87,153.82,153.82,52952.0,151.8343,151.8738,151.8245,151.8245,52952.0
2024-10-11 14:20:00,153.82,153.84,153.79,153.82,76007.0,151.8245,151.8442,151.7949,151.8245,76007.0
2024-10-11 14:25:00,153.81,153.85,153.79,153.81,79357.0,151.8146,151.8541,151.7949,151.8146,79357.0
2024-10-11 14:30:00,153.81,153.84,153.8,153.8,62872.0,151.8146,151.8442,151.8047,151.8047,62872.0
2024-10-11 14:35:00,153.8,153.81,153.65,153.69,87257.0,151.8047,151.8146,151.6567,151.6962,87257.0
2024-10-11 14:40:00,153.69,153.77,153.66,153.77,76250.0,151.6962,151.7751,151.6665,151.7751,76250.0
2024-10-11 14:45:00,153.77,153.84,153.73,153.73,189606.0,151.7751,151.8442,151.7356,151.7356,189606.0
2024-10-11 14:50:00,153.74,153.76,153.72,153.75,68970.0,151.7455,151.7652,151.7258,151.7554,68970.0
2024-10-11 14:55:00,153.75,153.85,153.75,153.83,80142.0,151.7554,151.8541,151.7554,151.8343,80142.0
2024-10-11 15:00:00,153.82,153.85,153.78,153.8,86837.0,151.8245,151.8541,151.785,151.8047,86837.0
2024-10-11 15:05:00,153.81,153.88,153.77,153.83,89571.0,151.8146,151.8837,151.7751,151.8343,89571.0
2024-10-11 15:10:00,153.83,153.95,153.82,153.92,97377.0,151.8343,151.9528,151.8245,151.9232,97377.0
2024-10-11 15:15:00,153.92,153.95,153.88,153.92,92387.0,151.9232,151.9528,151.8837,151.9232,92387.0
2024-10-11 15:20:00,153.92,153.94,153.87,153.94,87309.0,151.9232,151.9429,151.8738,151.9429,87309.0
2024-10-11 15:25:00,153.94,153.96,153.85,153.89,92876.0,151.9429,151.9627,151.8541,151.8936,92876.0
2024-10-11 15:30:00,153.88,154.03,153.84,153.91,207022.0,151.8837,152.0317,151.8442,151.9133,207022.0
2024-10-11 15:35:00,153.92,153.95,153.87,153.9,124465.0,151.9232,151.9528,151.8738,151.9034,124465.0
2024-10-11 15:40:00,153.9,153.96,153.86,153.92,121658.0,151.9034,151.9627,151.864,151.9232,121658.0
2024-10-11 15:45:00,153.92,153.94,153.82,153.9,193771.0,151.9232,151.9429,151.8245,151.9034,193771.0
2024-10-11 15:50:00,153.9,153.92,153.8,153.87,174621.0,151.9034,151.9232,151.8047,151.8738,174621.0
2024-10-11 15:55:00,153.87,153.93,153.83,153.86,368658.0,151.8738,151.933,151.8343,151.864,368658.0
2024-10-14 09:30:00,154.26,154.27,153.65,153.78,177214.0,152.2588,152.2686,151.6567,151.785,177214.0
2024-10-14 09:35:00,153.79,153.81,153.53,153.71,95730.0,151.7949,151.8146,151.5382,151.7159,95730.0
2024-10-14 09:40:00,153.74,153.74,153.58,153.6,112803.0,151.7455,151.7455,151.5876,151.6073,112803.0
2024-10-14 09:45:00,153.59,153.8,153.56,153.8,57552.0,151.5975,151.8047,151.5678,151.8047,57552.0
2024-10-14 09:50:00,153.81,153.86,153.69,153.76,25273.0,151.8146,151.864,151.6962,151.7652,25273.0
2024-10-14 09:55:00,153.77,153.82,153.65,153.75,21913.0,151.7751,151.8245,151.6567,151.7554,21913.0
2024-10-14 10:00:00,153.76,153.88,153.76,153.8,30701.0,151.7652,151.8837,151.7652,151.8047,30701.0
2024-10-14 10:05:00,153.83,153.95,153.83,153.93,13720.0,151.8343,151.9528,151.8343,151.933,13720.0
2024-10-14 10:10:00,153.96,154.15,153.95,154.15,26280.0,151.9627,152.1502,151.9528,152.1502,26280.0
2024-10-14 10:15:00,154.15,154.34,154.14,154.33,20149.0,152.1502,152.3377,152.1403,152.3279,20149.0
2024-10-14 10:20:00,154.34,154.4,154.28,154.34,38521.0,152.3377,152.3969,152.2785,152.3377,38521.0
2024-10-14 10:25:00,154.35,154.42,154.31,154.33,20326.0,152.3476,152.4167,152.3081,152.3279,20326.0
2024-10-14 10:30:00,154.34,154.41,154.28,154.31,40566.0,152.3377,152.4068,152.2785,152.3081,40566.0
2024-10-14 10:35:00,154.31,154.32,154.22,154.28,46257.0,152.3081,152.318,152.2193,152.2785,46257.0
2024-10-14 10:40:00,154.28,154.31,154.22,154.25,41623.0,152.2785,152.3081,152.2193,152.2489,41623.0
2024-10-14 10:45:00,154.26,154.31,154.13,154.14,53550.0,152.2588,152.3081,152.1304,152.1403,53550.0
2024-10-14 10:50:00,154.14,154.3,154.11,154.25,20113.0,152.1403,152.2982,152.1107,152.2489,20113.0
2024-10-14 10:55:00,154.23,154.34,154.23,154.34,21114.0,152.2292,152.3377,152.2292,152.3377,21114.0
2024-10-14 11:00:00,154.33,154.48,154.28,154.34,140192.0,152.3279,152.4759,152.2785,152.3377,140192.0
2024-10-14 11:05:00,154.34,154.41,154.31,154.4,28903.0,152.3377,152.4068,152.3081,152.3969,28903.0
2024-10-14 11:10:00,154.41,154.52,154.4,154.49,32876.0,152.4068,152.5154,152.3969,152.4858,32876.0
2024-10-14 11:15:00,154.5,154.52,154.46,154.51,23893.0,152.4956,152.5154,152.4562,152.5055,23893.0
2024-10-14 11:20:00,154.5,154.53,154.31,154.35,43884.0,152.4956,152.5253,152.3081,152.3476,43884.0
2024-10-14 11:25:00,154.36,154.49,154.36,154.43,44222.0,152.3575,152.4858,152.3575,152.4266,44222.0
2024-10-14 11:30:00,154.43,154.48,154.41,154.46,40465.0,152.4266,152.4759,152.4068,152.4562,40465.0
2024-10-14 11:35:00,154.46,154.54,154.45,154.52,24697.0,152.4562,152.5351,152.4463,152.5154,24697.0
2024-10-14 11:40:00,154.51,154.59,154.51,154.59,41175.0,152.5055,152.5845,152.5055,152.5845,41175.0
2024-10-14 11:45:00,154.6,154.62,154.46,154.49,22359.0,152.5944,152.6141,152.4562,152.4858,22359.0
2024-10-14 11:50:00,154.47,154.5,154.42,154.44,19174.0,152.466,152.4956,152.4167,152.4364,19174.0
2024-10-14 11:55:00,154.44,154.49,154.44,154.46,13952.0,152.4364,152.4858,152.4364,152.4562,13952.0
2024-10-14 12:00:00,154.47,154.51,154.44,154.44,22347.0,152.466,152.5055,152.4364,152.4364,22347.0
2024-10-14 12:05:00,154.44,154.47,154.4,154.41,23337.0,152.4364,152.466,152.3969,152.4068,23337.0
2024-10-14 12:10:00,154.41,154.5,154.4,154.48,14917.0,152.4068,152.4956,152.3969,152.4759,14917.0
2024-10-14 12:15:00,154.48,154.51,154.41,154.42,15783.0,152.4759,152.5055,152.4068,152.4167,15783.0
2024-10-14 12:20:00,154.44,154.54,154.42,154.46,25651.0,152.4364,152.5351,152.4167,152.4562,25651.0
2024-10-14 12:25:00,154.46,154.48,154.38,154.44,14717.0,152.4562,152.4759,152.3772,152.4364,14717.0
2024-10-14 12:30:00,154.44,154.56,154.43,154.55,70647.0,152.4364,152.5549,152.4266,152.545,70647.0
2024-10-14 12:35:00,154.55,154.61,154.53,154.56,11908.0,152.545,152.6042,152.5253,152.5549,11908.0
2024-10-14 12:40:00,154.56,154.58,154.5,154.52,27154.0,152.5549,152.5746,152.4956,152.5154,27154.0
2024-10-14 12:45:00,154.51,154.53,154.48,154.53,34126.0,152.5055,152.5253,152.4759,152.5253,34126.0
2024-10-14 12:50:00,154.53,154.59,154.51,154.59,26509.0,152.5253,152.5845,152.5055,152.5845,26509.0
2024-10-14 12:55:00,154.59,154.6,154.56,154.57,21860.0,152.5845,152.5944,152.5549,152.5647,21860.0
2024-10-14 13:00:00,154.56,154.6,154.55,154.59,37797.0,152.5549,152.5944,152.545,152.5845,37797.0
2024-10-14 13:05:00,154.59,154.59,154.51,154.51,17636.0,152.5845,152.5845,152.5055,152.5055,17636.0
2024-10-14 13:10:00,154.52,154.57,154.5,154.56,18597.0,152.5154,152.5647,152.4956,152.5549,18597.0
2024-10-14 13:15:00,154.57,154.61,154.53,154.56,19673.0,152.5647,152.6042,152.5253,152.5549,19673.0
2024-10-14 13:20:00,154.55,154.55,154.46,154.47,13583.0,152.545,152.545,152.4562,152.466,13583.0
2024-10-14 13:25:00,154.47,154.53,154.45,154.49,11289.0,152.466,152.5253,152.4463,152.4858,11289.0
2024-10-14 13:30:00,154.48,154.5,154.44,154.47,14352.0,152.4759,152.4956,152.4364,152.466,14352.0
2024-10-14 13:35:00,154.48,154.49,154.43,154.45,27555.0,152.4759,152.4858,152.4266,152.4463,27555.0
2024-10-14 13:40:00,154.45,154.48,154.4,154.41,15957.0,152.4463,152.4759,152.3969,152.4068,15957.0
2024-10-14 13:45:00,154.41,154.42,154.34,154.38,14854.0,152.4068,152.4167,152.3377,152.3772,14854.0
2024-10-14 13:50:00,154.38,154.4,154.36,154.39,10865.0,152.3772,152.3969,152.3575,152.3871,10865.0
2024-10-14 13:55:00,154.4,154.42,154.35,154.38,14261.0,152.3969,152.4167,152.3476,152.3772,14261.0
2024-10-14 14:00:00,154.37,154.43,154.3,154.43,75572.0,152.3673,152.4266,152.2982,152.4266,75572.0
2024-10-14 14:05:00,154.44,154.56,154.44,154.55,26909.0,152.4364,152.5549,152.4364,152.545,26909.0
2024-10-14 14:10:00,154.55,154.57,154.51,154.56,32210.0,152.545,152.5647,152.5055,152.5549,32210.0
2024-10-14 14:15:00,154.57,154.63,154.57,154.63,16069.0,152.5647,152.624,152.5647,152.624,16069.0
2024-10-14 14:20:00,154.64,154.73,154.64,154.72,16248.0,152.6338,152.7227,152.6338,152.7128,16248.0
2024-10-14 14:25:00,154.72,154.73,154.68,154.7,24322.0,152.7128,152.7227,152.6733,152.6931,24322.0
2024-10-14 14:30:00,154.69,154.76,154.68,154.73,25173.0,152.6832,152.7523,152.6733,152.7227,25173.0
2024-10-14 14:35:00,154.72,154.77,154.71,154.74,24832.0,152.7128,152.7621,152.7029,152.7325,24832.0
2024-10-14 14:40:00,154.74,154.79,154.73,154.75,25871.0,152.7325,152.7819,152.7227,152.7424,25871.0
2024-10-14 14:45:00,154.77,154.83,154.72,154.76,32307.0,152.7621,152.8214,152.7128,152.7523,32307.0
2024-10-14 14:50:00,154.76,154.79,154.74,154.74,17558.0,152.7523,152.7819,152.7325,152.7325,17558.0
2024-10-14 14:55:00,154.75,154.76,154.72,154.74,18567.0,152.7424,152.7523,152.7128,152.7325,18567.0
2024-10-14 15:00:00,154.75,154.88,154.69,154.86,23407.0,152.7424,152.8707,152.6832,152.851,23407.0
2024-10-14 15:05:00,154.86,154.86,154.76,154.77,56176.0,152.851,152.851,152.7523,152.7621,56176.0
2024-10-14 15:10:00,154.77,154.79,154.72,154.75,26079.0,152.7621,152.7819,152.7128,152.7424,26079.0
2024-10-14 15:15:00,154.75,154.8,154.74,154.74,27465.0,152.7424,152.7918,152.7325,152.7325,27465.0
2024-10-14 15:20:00,154.74,154.84,154.74,154.82,34366.0,152.7325,152.8312,152.7325,152.8115,34366.0
2024-10-14 15:25:00,154.81,154.88,154.8,154.87,27337.0,152.8016,152.8707,152.7918,152.8608,27337.0
2024-10-14 15:30:00,154.86,154.88,154.82,154.85,76158.0,152.851,152.8707,152.8115,152.8411,76158.0
2024-10-14 15:35:00,154.84,154.9,154.84,154.86,68008.0,152.8312,152.8905,152.8312,152.851,68008.0
2024-10-14 15:40:00,154.86,154.91,154.84,154.87,39594.0,152.851,152.9003,152.8312,152.8608,39594.0
2024-10-14 15:45:00,154.86,155.02,154.81,154.99,98158.0,152.851,153.0089,152.8016,152.9793,98158.0
2024-10-14 15:50:00,154.98,154.98,154.74,154.81,178002.0,152.9694,152.9694,152.7325,152.8016,178002.0
2024-10-14 15:55:00,154.81,154.9,154.71,154.79,759912.0,152.8016,152.8905,152.7029,152.7819,759912.0
2024-10-15 09:30:00,152.72,153.04,152.51,152.84,457355.0,150.7387,151.0546,150.5315,150.8572,457355.0
2024-10-15 09:35:00,152.84,153.11,152.68,153.11,212931.0,150.8572,151.1237,150.6993,151.1237,212931.0
2024-10-15 09:40:00,153.12,153.33,153.02,153.22,508967.0,151.1336,151.3408,151.0348,151.2323,508967.0
2024-10-15 09:45:00,153.23,153.44,153.19,153.39,169423.0,151.2421,151.4494,151.2026,151.4,169423.0
2024-10-15 09:50:00,153.41,153.66,153.41,153.55,83947.0,151.4198,151.6665,151.4198,151.558,83947.0
2024-10-15 09:55:00,153.54,153.57,153.26,153.3,204203.0,151.5481,151.5777,151.2717,151.3112,204203.0
2024-10-15 10:00:00,153.29,153.34,153.09,153.13,120073.0,151.3013,151.3507,151.1039,151.1434,120073.0
2024-10-15 10:05:00,153.13,153.34,153.05,153.24,126848.0,151.1434,151.3507,151.0645,151.252,126848.0
2024-10-15 10:10:00,153.27,153.66,153.27,153.64,98031.0,151.2816,151.6665,151.2816,151.6468,98031.0
2024-10-15 10:15:00,153.64,154.06,153.62,154.01,158669.0,151.6468,152.0614,151.6271,152.012,158669.0
2024-10-15 10:20:00,154.02,154.18,153.93,154.01,667948.0,152.0219,152.1798,151.933,152.012,667948.0
2024-10-15 10:25:00,154.0,154.08,153.84,153.99,102877.0,152.0021,152.0811,151.8442,151.9923,102877.0
2024-10-15 10:30:00,153.98,154.23,153.93,154.13,132297.0,151.9824,152.2292,151.933,152.1304,132297.0
2024-10-15 10:35:00,154.13,154.49,154.08,154.38,169040.0,152.1304,152.4858,152.0811,152.3772,169040.0
2024-10-15 10:40:00,154.38,154.59,154.12,154.21,127488.0,152.3772,152.5845,152.1206,152.2094,127488.0
2024-10-15 10:45:00,154.21,154.27,153.96,154.07,105718.0,152.2094,152.2686,151.9627,152.0712,105718.0
2024-10-15 10:50:00,154.03,154.2,154.01,154.15,74969.0,152.0317,152.1995,152.012,152.1502,74969.0
2024-10-15 10:55:00,154.15,154.15,153.92,153.96,47141.0,152.1502,152.1502,151.9232,151.9627,47141.0
2024-10-15 11:00:00,153.95,154.05,153.94,153.97,56343.0,151.9528,152.0515,151.9429,151.9725,56343.0
2024-10-15 11:05:00,153.97,154.12,153.94,154.09,30794.0,151.9725,152.1206,151.9429,152.091,30794.0
2024-10-15 11:10:00,154.08,154.11,153.88,153.91,32445.0,152.0811,152.1107,151.8837,151.9133,32445.0
2024-10-15 11:15:00,153.91,154.03,153.86,153.99,29534.0,151.9133,152.0317,151.864,151.9923,29534.0
2024-10-15 11:20:00,153.99,154.04,153.88,153.93,27388.0,151.9923,152.0416,151.8837,151.933,27388.0
2024-10-15 11:25:00,153.92,154.06,153.89,154.03,60813.0,151.9232,152.0614,151.8936,152.0317,60813.0
2024-10-15 11:30:00,154.05,154.09,153.86,153.91,30238.0,152.0515,152.091,151.864,151.9133,30238.0
2024-10-15 11:35:00,153.88,153.96,153.86,153.91,33005.0,151.8837,151.9627,151.864,151.9133,33005.0
2024-10-15 11:40:00,153.9,153.93,153.77,153.78,57475.0,151.9034,151.933,151.7751,151.785,57475.0
2024-10-15 11:45:00,153.77,153.78,153.5,153.55,31319.0,151.7751,151.785,151.5086,151.558,31319.0
2024-10-15 11:50:00,153.54,153.57,153.45,153.48,55673.0,151.5481,151.5777,151.4593,151.4889,55673.0
2024-10-15 11:55:00,153.48,153.64,153.47,153.63,46344.0,151.4889,151.6468,151.479,151.6369,46344.0
2024-10-15 12:00:00,153.63,153.63,153.49,153.5,50724.0,151.6369,151.6369,151.4988,151.5086,50724.0
2024-10-15 12:05:00,153.5,153.67,153.5,153.67,26519.0,151.5086,151.6764,151.5086,151.6764,26519.0
2024-10-15 12:10:00,153.67,153.71,153.57,153.59,29666.0,151.6764,151.7159,151.5777,151.5975,29666.0
2024-10-15 12:15:00,153.6,153.68,153.58,153.68,28452.0,151.6073,151.6863,151.5876,151.6863,28452.0
2024-10-15 12:20:00,153.71,153.73,153.63,153.72,49957.0,151.7159,151.7356,151.6369,151.7258,49957.0
2024-10-15 12:25:00,153.71,153.72,153.67,153.68,33847.0,151.7159,151.7258,151.6764,151.6863,33847.0
2024-10-15 12:30:00,153.67,153.68,153.56,153.61,55967.0,151.6764,151.6863,151.5678,151.6172,55967.0
2024-10-15 12:35:00,153.61,153.61,153.49,153.56,21748.0,151.6172,151.6172,151.4988,151.5678,21748.0
2024-10-15 12:40:00,153.55,153.56,153.37,153.41,27700.0,151.558,151.5678,151.3803,151.4198,27700.0
2024-10-15 12:45:00,153.4,153.42,153.36,153.38,17922.0,151.4099,151.4297,151.3704,151.3902,17922.0
2024-10-15 12:50:00,153.37,153.41,153.3,153.31,55912.0,151.3803,151.4198,151.3112,151.3211,55912.0
2024-10-15 12:55:00,153.29,153.31,153.25,153.28,42382.0,151.3013,151.3211,151.2619,151.2915,42382.0
2024-10-15 13:00:00,153.28,153.4,153.28,153.38,51043.0,151.2915,151.4099,151.2915,151.3902,51043.0
2024-10-15 13:05:00,153.38,153.48,153.37,153.43,22235.0,151.3902,151.4889,151.3803,151.4395,22235.0
2024-10-15 13:10:00,153.43,153.44,153.32,153.4,27222.0,151.4395,151.4494,151.331,151.4099,27222.0
2024-10-15 13:15:00,153.41,153.48,153.38,153.47,19368.0,151.4198,151.4889,151.3902,151.479,19368.0
2024-10-15 13:20:00,153.46,153.5,153.43,153.5,29598.0,151.4691,151.5086,151.4395,151.5086,29598.0
2024-10-15 13:25:00,153.48,153.48,153.39,153.4,25178.0,151.4889,151.4889,151.4,151.4099,25178.0
2024-10-15 13:30:00,153.39,153.45,153.36,153.44,30825.0,151.4,151.4593,151.3704,151.4494,30825.0
2024-10-15 13:35:00,153.44,153.5,153.42,153.49,26201.0,151.4494,151.5086,151.4297,151.4988,26201.0
2024-10-15 13:40:00,153.5,153.6,153.5,153.52,35094.0,151.5086,151.6073,151.5086,151.5284,35094.0
2024-10-15 13:45:00,153.52,153.54,153.45,153.47,30387.0,151.5284,151.5481,151.4593,151.479,30387.0
2024-10-15 13:50:00,153.48,153.49,153.39,153.39,31970.0,151.4889,151.4988,151.4,151.4,31970.0
2024-10-15 13:55:00,153.39,153.44,153.32,153.44,24417.0,151.4,151.4494,151.331,151.4494,24417.0
2024-10-15 14:00:00,153.44,153.44,153.26,153.26,46122.0,151.4494,151.4494,151.2717,151.2717,46122.0
2024-10-15 14:05:00,153.25,153.27,153.14,153.18,35761.0,151.2619,151.2816,151.1533,151.1928,35761.0
2024-10-15 14:10:00,153.19,153.25,153.15,153.23,96450.0,151.2026,151.2619,151.1632,151.2421,96450.0
2024-10-15 14:15:00,153.23,153.24,153.03,153.06,56081.0,151.2421,151.252,151.0447,151.0743,56081.0
2024-10-15 14:20:00,153.06,153.11,153.0,153.0,47337.0,151.0743,151.1237,151.0151,151.0151,47337.0
2024-10-15 14:25:00,153.0,153.05,152.96,153.02,49320.0,151.0151,151.0645,150.9756,151.0348,49320.0
2024-10-15 14:30:00,153.01,153.03,152.93,152.93,21885.0,151.025,151.0447,150.946,150.946,21885.0
2024-10-15 14:35:00,152.94,152.97,152.86,152.9,41681.0,150.9559,150.9855,150.8769,150.9164,41681.0
2024-10-15 14:40:00,152.9,152.94,152.77,152.81,45727.0,150.9164,150.9559,150.7881,150.8276,45727.0
2024-10-15 14:45:00,152.81,152.83,152.75,152.81,38429.0,150.8276,150.8473,150.7684,150.8276,38429.0
2024-10-15 14:50:00,152.81,152.84,152.77,152.81,135333.0,150.8276,150.8572,150.7881,150.8276,135333.0
2024-10-15 14:55:00,152.8,152.83,152.75,152.83,40114.0,150.8177,150.8473,150.7684,150.8473,40114.0
2024-10-15 15:00:00,152.84,152.9,152.76,152.76,54923.0,150.8572,150.9164,150.7782,150.7782,54923.0
2024-10-15 15:05:00,152.77,152.82,152.7,152.72,185182.0,150.7881,150.8374,150.719,150.7387,185182.0
2024-10-15 15:10:00,152.72,152.8,152.68,152.73,72562.0,150.7387,150.8177,150.6993,150.7486,72562.0
2024-10-15 15:15:00,152.73,152.78,152.64,152.78,108461.0,150.7486,150.798,150.6598,150.798,108461.0
2024-10-15 15:20:00,152.78,152.91,152.73,152.9,107827.0,150.798,150.9263,150.7486,150.9164,107827.0
2024-10-15 15:25:00,152.9,152.95,152.87,152.87,59085.0,150.9164,150.9658,150.8868,150.8868,59085.0
2024-10-15 15:30:00,152.88,152.94,152.77,152.77,101492.0,150.8967,150.9559,150.7881,150.7881,101492.0
2024-10-15 15:35:00,152.77,152.83,152.73,152.81,90985.0,150.7881,150.8473,150.7486,150.8276,90985.0
2024-10-15 15:40:00,152.82,152.91,152.76,152.77,81061.0,150.8374,150.9263,150.7782,150.7881,81061.0
2024-10-15 15:45:00,152.77,152.8,152.69,152.75,128068.0,150.7881,150.8177,150.7091,150.7684,128068.0
2024-10-15 15:50:00,152.75,152.98,152.71,152.96,158932.0,150.7684,150.9954,150.7289,150.9756,158932.0
2024-10-15 15:55:00,152.95,152.98,152.79,152.87,502039.0,150.9658,150.9954,150.8078,150.8868,502039.0
2024-10-16 09:30:00,152.77,152.94,152.44,152.55,307901.0,150.7881,150.9559,150.4624,150.5709,307901.0
2024-10-16 09:35:00,152.53,152.72,152.33,152.44,238313.0,150.5512,150.7387,150.3538,150.4624,238313.0
2024-10-16 09:40:00,152.44,152.53,152.24,152.51,113902.0,150.4624,150.5512,150.265,150.5315,113902.0
2024-10-16 09:45:00,152.51,152.77,152.46,152.72,83885.0,150.5315,150.7881,150.4821,150.7387,83885.0
2024-10-16 09:50:00,152.72,152.98,152.72,152.85,172352.0,150.7387,150.9954,150.7387,150.8671,172352.0
2024-10-16 09:55:00,152.86,153.17,152.85,153.16,349592.0,150.8769,151.1829,150.8671,151.173,349592.0
2024-10-16 10:00:00,153.16,153.41,153.16,153.41,136371.0,151.173,151.4198,151.173,151.4198,136371.0
2024-10-16 10:05:00,153.42,153.55,153.42,153.5,56087.0,151.4297,151.558,151.4297,151.5086,56087.0
2024-10-16 10:10:00,153.5,153.51,153.28,153.39,54843.0,151.5086,151.5185,151.2915,151.4,54843.0
2024-10-16 10:15:00,153.4,153.46,153.38,153.39,22720.0,151.4099,151.4691,151.3902,151.4,22720.0
2024-10-16 10:20:00,153.37,153.37,153.15,153.19,23018.0,151.3803,151.3803,151.1632,151.2026,23018.0
2024-10-16 10:25:00,153.25,153.41,153.18,153.28,33658.0,151.2619,151.4198,151.1928,151.2915,33658.0
2024-10-16 10:30:00,153.26,153.41,153.22,153.41,24490.0,151.2717,151.4198,151.2323,151.4198,24490.0
2024-10-16 10:35:00,153.41,153.47,153.35,153.36,25254.0,151.4198,151.479,151.3606,151.3704,25254.0
2024-10-16 10:40:00,153.34,153.36,153.19,153.29,54832.0,151.3507,151.3704,151.2026,151.3013,54832.0
2024-10-16 10:45:00,153.31,153.32,153.13,153.17,27619.0,151.3211,151.331,151.1434,151.1829,27619.0
2024-10-16 10:50:00,153.21,153.39,153.2,153.37,18675.0,151.2224,151.4,151.2125,151.3803,18675.0
2024-10-16 10:55:00,153.38,153.38,153.18,153.24,30152.0,151.3902,151.3902,151.1928,151.252,30152.0
2024-10-16 11:00:00,153.24,153.29,153.17,153.26,26865.0,151.252,151.3013,151.1829,151.2717,26865.0
2024-10-16 11:05:00,153.28,153.31,153.18,153.2,26559.0,151.2915,151.3211,151.1928,151.2125,26559.0
2024-10-16 11:10:00,153.2,153.25,153.15,153.22,16718.0,151.2125,151.2619,151.1632,151.2323,16718.0
2024-10-16 11:15:00,153.23,153.28,153.19,153.19,24535.0,151.2421,151.2915,151.2026,151.2026,24535.0
2024-10-16 11:20:00,153.19,153.28,153.16,153.28,19624.0,151.2026,151.2915,151.173,151.2915,19624.0
2024-10-16 11:25:00,153.28,153.29,153.17,153.21,19570.0,151.2915,151.3013,151.1829,151.2224,19570.0
2024-10-16 11:30:00,153.19,153.21,153.12,153.2,13441.0,151.2026,151.2224,151.1336,151.2125,13441.0
2024-10-16 11:35:00,153.2,153.2,153.08,153.14,25141.0,151.2125,151.2125,151.0941,151.1533,25141.0
2024-10-16 11:40:00,153.15,153.3,153.14,153.3,146684.0,151.1632,151.3112,151.1533,151.3112,146684.0
2024-10-16 11:45:00,153.3,153.32,153.24,153.25,70326.0,151.3112,151.331,151.252,151.2619,70326.0
2024-10-16 11:50:00,153.25,153.25,153.19,153.2,19094.0,151.2619,151.2619,151.2026,151.2125,19094.0
2024-10-16 11:55:00,153.2,153.2,153.12,153.16,15544.0,151.2125,151.2125,151.1336,151.173,15544.0
2024-10-16 12:00:00,153.17,153.27,153.15,153.24,13117.0,151.1829,151.2816,151.1632,151.252,13117.0
2024-10-16 12:05:00,153.24,153.33,153.21,153.28,22698.0,151.252,151.3408,151.2224,151.2915,22698.0
2024-10-16 12:10:00,153.28,153.28,153.21,153.26,21828.0,151.2915,151.2915,151.2224,151.2717,21828.0
2024-10-16 12:15:00,153.25,153.32,153.22,153.31,45681.0,151.2619,151.331,151.2323,151.3211,45681.0
2024-10-16 12:20:00,153.31,153.33,153.24,153.27,16058.0,151.3211,151.3408,151.252,151.2816,16058.0
2024-10-16 12:25:00,153.28,153.34,153.26,153.31,69807.0,151.2915,151.3507,151.2717,151.3211,69807.0
2024-10-16 12:30:00,153.33,153.33,153.2,153.24,40220.0,151.3408,151.3408,151.2125,151.252,40220.0
2024-10-16 12:35:00,153.25,153.38,153.24,153.36,18268.0,151.2619,151.3902,151.252,151.3704,18268.0
2024-10-16 12:40:00,153.37,153.4,153.32,153.32,16410.0,151.3803,151.4099,151.331,151.331,16410.0
2024-10-16 12:45:00,153.32,153.32,153.23,153.23,26534.0,151.331,151.331,151.2421,151.2421,26534.0
2024-10-16 12:50:00,153.24,153.31,153.24,153.31,17566.0,151.252,151.3211,151.252,151.3211,17566.0
2024-10-16 12:55:00,153.32,153.33,153.28,153.31,19919.0,151.331,151.3408,151.2915,151.3211,19919.0
2024-10-16 13:00:00,153.31,153.39,153.31,153.34,22157.0,151.3211,151.4,151.3211,151.3507,22157.0
2024-10-16 13:05:00,153.34,153.35,153.28,153.29,15200.0,151.3507,151.3606,151.2915,151.3013,15200.0
2024-10-16 13:10:00,153.3,153.35,153.28,153.3,21627.0,151.3112,151.3606,151.2915,151.3112,21627.0
2024-10-16 13:15:00,153.3,153.31,153.15,153.17,12788.0,151.3112,151.3211,151.1632,151.1829,12788.0
2024-10-16 13:20:00,153.17,153.2,153.08,153.09,15668.0,151.1829,151.2125,151.0941,151.1039,15668.0
2024-10-16 13:25:00,153.09,153.14,153.06,153.06,19815.0,151.1039,151.1533,151.0743,151.0743,19815.0
2024-10-16 13:30:00,153.06,153.11,153.04,153.11,17486.0,151.0743,151.1237,151.0546,151.1237,17486.0
2024-10-16 13:35:00,153.1,153.11,153.03,153.08,19820.0,151.1138,151.1237,151.0447,151.0941,19820.0
2024-10-16 13:40:00,153.08,153.1,153.05,153.09,14137.0,151.0941,151.1138,151.0645,151.1039,14137.0
2024-10-16 13:45:00,153.09,153.17,153.08,153.16,39220.0,151.1039,151.1829,151.0941,151.173,39220.0
2024-10-16 13:50:00,153.17,153.21,153.14,153.15,16558.0,151.1829,151.2224,151.1533,151.1632,16558.0
2024-10-16 13:55:00,153.14,153.19,153.14,153.17,15845.0,151.1533,151.2026,151.1533,151.1829,15845.0
2024-10-16 14:00:00,153.16,153.31,153.16,153.22,13485.0,151.173,151.3211,151.173,151.2323,13485.0
2024-10-16 14:05:00,153.2,153.22,153.18,153.22,13725.0,151.2125,151.2323,151.1928,151.2323,13725.0
2024-10-16 14:10:00,153.23,153.27,153.22,153.23,15764.0,151.2421,151.2816,151.2323,151.2421,15764.0
2024-10-16 14:15:00,153.23,153.25,153.22,153.23,10276.0,151.2421,151.2619,151.2323,151.2421,10276.0
2024-10-16 14:20:00,153.22,153.4,153.22,153.37,23579.0,151.2323,151.4099,151.2323,151.3803,23579.0
2024-10-16 14:25:00,153.36,153.37,153.29,153.33,24809.0,151.3704,151.3803,151.3013,151.3408,24809.0
2024-10-16 14:30:00,153.33,153.39,153.33,153.36,51626.0,151.3408,151.4,151.3408,151.3704,51626.0
2024-10-16 14:35:00,153.36,153.41,153.35,153.37,28263.0,151.3704,151.4198,151.3606,151.3803,28263.0
2024-10-16 14:40:00,153.35,153.37,153.26,153.36,23094.0,151.3606,151.3803,151.2717,151.3704,23094.0
2024-10-16 14:45:00,153.35,153.41,153.34,153.4,22922.0,151.3606,151.4198,151.3507,151.4099,22922.0
2024-10-16 14:50:00,153.39,153.45,153.37,153.41,35313.0,151.4,151.4593,151.3803,151.4198,35313.0
2024-10-16 14:55:00,153.39,153.41,153.34,153.38,20777.0,151.4,151.4198,151.3507,151.3902,20777.0
2024-10-16 15:00:00,153.38,153.38,153.24,153.25,22742.0,151.3902,151.3902,151.252,151.2619,22742.0
2024-10-16 15:05:00,153.24,153.31,153.22,153.31,37791.0,151.252,151.3211,151.2323,151.3211,37791.0
2024-10-16 15:10:00,153.31,153.36,153.3,153.32,24146.0,151.3211,151.3704,151.3112,151.331,24146.0
2024-10-16 15:15:00,153.31,153.44,153.31,153.42,20849.0,151.3211,151.4494,151.3211,151.4297,20849.0
2024-10-16 15:20:00,153.42,153.43,153.32,153.37,33097.0,151.4297,151.4395,151.331,151.3803,33097.0
2024-10-16 15:25:00,153.37,153.49,153.37,153.46,13815.0,151.3803,151.4988,151.3803,151.4691,13815.0
2024-10-16 15:30:00,153.45,153.49,153.41,153.49,24986.0,151.4593,151.4988,151.4198,151.4988,24986.0
2024-10-16 15:35:00,153.48,153.58,153.46,153.55,19199.0,151.4889,151.5876,151.4691,151.558,19199.0
2024-10-16 15:40:00,153.56,153.61,153.54,153.56,24747.0,151.5678,151.6172,151.5481,151.5678,24747.0
2024-10-16 15:45:00,153.56,153.59,153.41,153.44,76251.0,151.5678,151.5975,151.4198,151.4494,76251.0
2024-10-16 15:50:00,153.44,153.5,153.34,153.38,76901.0,151.4494,151.5086,151.3507,151.3902,76901.0
2024-10-16 15:55:00,153.38,153.38,153.25,153.28,244725.0,151.3902,151.3902,151.2619,151.2915,244725.0
2024-10-17 09:30:00,152.77,153.0,152.32,153.0,280176.0,150.7881,151.0151,150.3439,151.0151,280176.0
2024-10-17 09:35:00,152.98,153.02,152.72,152.89,129706.0,150.9954,151.0348,150.7387,150.9065,129706.0
2024-10-17 09:40:00,152.88,152.99,152.71,152.76,101090.0,150.8967,151.0052,150.7289,150.7782,101090.0
2024-10-17 09:45:00,152.76,152.78,152.59,152.65,98290.0,150.7782,150.798,150.6104,150.6696,98290.0
2024-10-17 09:50:00,152.64,152.82,152.64,152.7,78264.0,150.6598,150.8374,150.6598,150.719,78264.0
2024-10-17 09:55:00,152.69,152.87,152.63,152.87,91853.0,150.7091,150.8868,150.6499,150.8868,91853.0
2024-10-17 10:00:00,152.89,152.98,152.78,152.78,93965.0,150.9065,150.9954,150.798,150.798,93965.0
2024-10-17 10:05:00,152.78,152.83,152.52,152.82,79917.0,150.798,150.8473,150.5413,150.8374,79917.0
2024-10-17 10:10:00,152.84,152.86,152.69,152.7,41024.0,150.8572,150.8769,150.7091,150.719,41024.0
2024-10-17 10:15:00,152.69,152.77,152.55,152.56,33511.0,150.7091,150.7881,150.5709,150.5808,33511.0
2024-10-17 10:20:00,152.56,152.88,152.51,152.86,108167.0,150.5808,150.8967,150.5315,150.8769,108167.0
2024-10-17 10:25:00,152.87,152.88,152.58,152.69,22422.0,150.8868,150.8967,150.6006,150.7091,22422.0
2024-10-17 10:30:00,152.68,152.76,152.62,152.75,47292.0,150.6993,150.7782,150.64,150.7684,47292.0
2024-10-17 10:35:00,152.75,152.75,152.56,152.61,82075.0,150.7684,150.7684,150.5808,150.6302,82075.0
2024-10-17 10:40:00,152.61,152.65,152.53,152.53,58954.0,150.6302,150.6696,150.5512,150.5512,58954.0
2024-10-17 10:45:00,152.54,152.71,152.52,152.68,42317.0,150.5611,150.7289,150.5413,150.6993,42317.0
2024-10-17 10:50:00,152.67,152.72,152.54,152.54,37895.0,150.6894,150.7387,150.5611,150.5611,37895.0
2024-10-17 10:55:00,152.54,152.63,152.52,152.56,20514.0,150.5611,150.6499,150.5413,150.5808,20514.0
2024-10-17 11:00:00,152.56,152.56,152.36,152.43,46085.0,150.5808,150.5808,150.3834,150.4525,46085.0
2024-10-17 11:05:00,152.42,152.57,152.4,152.56,40334.0,150.4426,150.5907,150.4229,150.5808,40334.0
2024-10-17 11:10:00,152.56,152.59,152.42,152.5,30065.0,150.5808,150.6104,150.4426,150.5216,30065.0
2024-10-17 11:15:00,152.49,152.6,152.47,152.5,27468.0,150.5117,150.6203,150.492,150.5216,27468.0
2024-10-17 11:20:00,152.48,152.57,152.46,152.56,29890.0,150.5019,150.5907,150.4821,150.5808,29890.0
2024-10-17 11:25:00,152.58,152.69,152.58,152.65,21918.0,150.6006,150.7091,150.6006,150.6696,21918.0
2024-10-17 11:30:00,152.66,152.75,152.61,152.65,39727.0,150.6795,150.7684,150.6302,150.6696,39727.0
2024-10-17 11:35:00,152.64,152.73,152.61,152.71,22107.0,150.6598,150.7486,150.6302,150.7289,22107.0
2024-10-17 11:40:00,152.69,152.71,152.64,152.65,31704.0,150.7091,150.7289,150.6598,150.6696,31704.0
2024-10-17 11:45:00,152.64,152.65,152.57,152.57,35152.0,150.6598,150.6696,150.5907,150.5907,35152.0
2024-10-17 11:50:00,152.58,152.63,152.56,152.61,67117.0,150.6006,150.6499,150.5808,150.6302,67117.0
2024-10-17 11:55:00,152.6,152.62,152.57,152.62,34946.0,150.6203,150.64,150.5907,150.64,34946.0
2024-10-17 12:00:00,152.62,152.69,152.6,152.67,61583.0,150.64,150.7091,150.6203,150.6894,61583.0
2024-10-17 12:05:00,152.67,152.69,152.54,152.55,37666.0,150.6894,150.7091,150.5611,150.5709,37666.0
2024-10-17 12:10:00,152.55,152.57,152.46,152.5,29298.0,150.5709,150.5907,150.4821,150.5216,29298.0
2024-10-17 12:15:00,152.5,152.57,152.5,152.52,18665.0,150.5216,150.5907,150.5216,150.5413,18665.0
2024-10-17 12:20:00,152.52,152.52,152.41,152.49,30486.0,150.5413,150.5413,150.4328,150.5117,30486.0
2024-10-17 12:25:00,152.49,152.56,152.48,152.54,32034.0,150.5117,150.5808,150.5019,150.5611,32034.0
2024-10-17 12:30:00,152.54,152.57,152.5,152.53,22780.0,150.5611,150.5907,150.5216,150.5512,22780.0
2024-10-17 12:35:00,152.53,152.61,152.53,152.61,119080.0,150.5512,150.6302,150.5512,150.6302,119080.0
2024-10-17 12:40:00,152.61,152.64,152.57,152.63,34604.0,150.6302,150.6598,150.5907,150.6499,34604.0
2024-10-17 12:45:00,152.61,152.65,152.54,152.55,30721.0,150.6302,150.6696,150.5611,150.5709,30721.0
2024-10-17 12:50:00,152.55,152.6,152.54,152.6,20847.0,150.5709,150.6203,150.5611,150.6203,20847.0
2024-10-17 12:55:00,152.59,152.67,152.59,152.67,23160.0,150.6104,150.6894,150.6104,150.6894,23160.0
2024-10-17 13:00:00,152.68,152.74,152.65,152.67,56531.0,150.6993,150.7585,150.6696,150.6894,56531.0
2024-10-17 13:05:00,152.69,152.73,152.65,152.72,32198.0,150.7091,150.7486,150.6696,150.7387,32198.0
2024-10-17 13:10:00,152.73,152.78,152.72,152.74,29021.0,150.7486,150.798,150.7387,150.7585,29021.0
2024-10-17 13:15:00,152.73,152.78,152.71,152.71,20050.0,150.7486,150.798,150.7289,150.7289,20050.0
2024-10-17 13:20:00,152.71,152.75,152.63,152.64,19908.0,150.7289,150.7684,150.6499,150.6598,19908.0
2024-10-17 13:25:00,152.64,152.68,152.61,152.67,20279.0,150.6598,150.6993,150.6302,150.6894,20279.0
2024-10-17 13:30:00,152.68,152.68,152.62,152.65,26599.0,150.6993,150.6993,150.64,150.6696,26599.0
2024-10-17 13:35:00,152.65,152.71,152.63,152.68,29273.0,150.6696,150.7289,150.6499,150.6993,29273.0
2024-10-17 13:40:00,152.68,152.71,152.65,152.67,23540.0,150.6993,150.7289,150.6696,150.6894,23540.0
2024-10-17 13:45:00,152.68,152.77,152.68,152.76,18098.0,150.6993,150.7881,150.6993,150.7782,18098.0
2024-10-17 13:50:00,152.77,152.78,152.71,152.76,46323.0,150.7881,150.798,150.7289,150.7782,46323.0
2024-10-17 13:55:00,152.77,152.85,152.77,152.83,27753.0,150.7881,150.8671,150.7881,150.8473,27753.0
2024-10-17 14:00:00,152.83,152.85,152.62,152.62,51596.0,150.8473,150.8671,150.64,150.64,51596.0
2024-10-17 14:05:00,152.61,152.65,152.5,152.51,33351.0,150.6302,150.6696,150.5216,150.5315,33351.0
2024-10-17 14:10:00,152.5,152.52,152.36,152.44,61680.0,150.5216,150.5413,150.3834,150.4624,61680.0
2024-10-17 14:15:00,152.46,152.51,152.37,152.42,145460.0,150.4821,150.5315,150.3933,150.4426,145460.0
2024-10-17 14:20:00,152.41,152.46,152.39,152.4,29840.0,150.4328,150.4821,150.413,150.4229,29840.0
2024-10-17 14:25:00,152.39,152.45,152.3,152.3,53944.0,150.413,150.4722,150.3242,150.3242,53944.0
2024-10-17 14:30:00,152.29,152.44,152.29,152.44,39203.0,150.3143,150.4624,150.3143,150.4624,39203.0
2024-10-17 14:35:00,152.44,152.48,152.41,152.46,35456.0,150.4624,150.5019,150.4328,150.4821,35456.0
2024-10-17 14:40:00,152.46,152.47,152.39,152.43,41800.0,150.4821,150.492,150.413,150.4525,41800.0
2024-10-17 14:45:00,152.44,152.44,152.35,152.35,46344.0,150.4624,150.4624,150.3735,150.3735,46344.0
2024-10-17 14:50:00,152.34,152.41,152.31,152.38,72765.0,150.3637,150.4328,150.3341,150.4032,72765.0
2024-10-17 14:55:00,152.38,152.45,152.36,152.42,38344.0,150.4032,150.4722,150.3834,150.4426,38344.0
2024-10-17 15:00:00,152.42,152.49,152.42,152.45,19580.0,150.4426,150.5117,150.4426,150.4722,19580.0
2024-10-17 15:05:00,152.44,152.48,152.41,152.47,34427.0,150.4624,150.5019,150.4328,150.492,34427.0
2024-10-17 15:10:00,152.47,152.49,152.44,152.46,36049.0,150.492,150.5117,150.4624,150.4821,36049.0
2024-10-17 15:15:00,152.46,152.48,152.37,152.39,33868.0,150.4821,150.5019,150.3933,150.413,33868.0
2024-10-17 15:20:00,152.39,152.43,152.36,152.39,34543.0,150.413,150.4525,150.3834,150.413,34543.0
2024-10-17 15:25:00,152.4,152.41,152.35,152.36,53083.0,150.4229,150.4328,150.3735,150.3834,53083.0
2024-10-17 15:30:00,152.36,152.39,152.32,152.37,50601.0,150.3834,150.413,150.3439,150.3933,50601.0
2024-10-17 15:35:00,152.37,152.45,152.29,152.43,60755.0,150.3933,150.4722,150.3143,150.4525,60755.0
2024-10-17 15:40:00,152.42,152.46,152.39,152.42,115028.0,150.4426,150.4821,150.413,150.4426,115028.0
2024-10-17 15:45:00,152.42,152.44,152.38,152.41,107183.0,150.4426,150.4624,150.4032,150.4328,107183.0
2024-10-17 15:50:00,152.4,152.46,152.35,152.41,182840.0,150.4229,150.4821,150.3735,150.4328,182840.0
2024-10-17 15:55:00,152.41,152.48,152.35,152.41,317918.0,150.4328,150.5019,150.3735,150.4328,317918.0
2024-10-18 09:30:00,152.5,152.7,152.06,152.16,212173.0,150.5216,150.719,150.0873,150.186,212173.0
2024-10-18 09:35:00,152.16,152.3,152.09,152.21,203152.0,150.186,150.3242,150.1169,150.2354,203152.0
2024-10-18 09:40:00,152.21,152.48,152.11,152.47,62436.0,150.2354,150.5019,150.1367,150.492,62436.0
2024-10-18 09:45:00,152.47,152.66,152.27,152.34,512435.0,150.492,150.6795,150.2946,150.3637,512435.0
2024-10-18 09:50:00,152.35,152.36,152.16,152.17,244959.0,150.3735,150.3834,150.186,150.1959,244959.0
2024-10-18 09:55:00,152.18,152.4,152.18,152.34,140249.0,150.2057,150.4229,150.2057,150.3637,140249.0
2024-10-18 10:00:00,152.33,152.33,152.13,152.26,130614.0,150.3538,150.3538,150.1564,150.2847,130614.0
2024-10-18 10:05:00,152.27,152.38,152.19,152.29,468383.0,150.2946,150.4032,150.2156,150.3143,468383.0
2024-10-18 10:10:00,152.32,152.4,152.27,152.39,99936.0,150.3439,150.4229,150.2946,150.413,99936.0
2024-10-18 10:15:00,152.4,152.43,152.33,152.39,113066.0,150.4229,150.4525,150.3538,150.413,113066.0
2024-10-18 10:20:00,152.39,152.42,152.25,152.3,66506.0,150.413,150.4426,150.2748,150.3242,66506.0
2024-10-18 10:25:00,152.3,152.36,152.26,152.36,28659.0,150.3242,150.3834,150.2847,150.3834,28659.0
2024-10-18 10:30:00,152.39,152.45,152.34,152.4,223637.0,150.413,150.4722,150.3637,150.4229,223637.0
2024-10-18 10:35:00,152.4,152.6,152.36,152.58,101865.0,150.4229,150.6203,150.3834,150.6006,101865.0
2024-10-18 10:40:00,152.58,152.64,152.57,152.64,39990.0,150.6006,150.6598,150.5907,150.6598,39990.0
2024-10-18 10:45:00,152.63,152.73,152.61,152.66,57240.0,150.6499,150.7486,150.6302,150.6795,57240.0
2024-10-18 10:50:00,152.66,152.78,152.65,152.74,102012.0,150.6795,150.798,150.6696,150.7585,102012.0
2024-10-18 10:55:00,152.75,152.82,152.72,152.77,87146.0,150.7684,150.8374,150.7387,150.7881,87146.0
2024-10-18 11:00:00,152.76,152.8,152.64,152.65,121642.0,150.7782,150.8177,150.6598,150.6696,121642.0
2024-10-18 11:05:00,152.65,152.69,152.62,152.63,51243.0,150.6696,150.7091,150.64,150.6499,51243.0
2024-10-18 11:10:00,152.62,152.72,152.62,152.7,46116.0,150.64,150.7387,150.64,150.719,46116.0
2024-10-18 11:15:00,152.7,152.73,152.63,152.67,89008.0,150.719,150.7486,150.6499,150.6894,89008.0
2024-10-18 11:20:00,152.67,152.71,152.61,152.69,87155.0,150.6894,150.7289,150.6302,150.7091,87155.0
2024-10-18 11:25:00,152.68,152.68,152.6,152.62,85804.0,150.6993,150.6993,150.6203,150.64,85804.0
2024-10-18 11:30:00,152.63,152.65,152.56,152.57,119479.0,150.6499,150.6696,150.5808,150.5907,119479.0
2024-10-18 11:35:00,152.56,152.65,152.56,152.64,81132.0,150.5808,150.6696,150.5808,150.6598,81132.0
2024-10-18 11:40:00,152.64,152.67,152.55,152.6,48756.0,150.6598,150.6894,150.5709,150.6203,48756.0
2024-10-18 11:45:00,152.61,152.66,152.6,152.64,39170.0,150.6302,150.6795,150.6203,150.6598,39170.0
2024-10-18 11:50:00,152.64,152.7,152.61,152.69,140306.0,150.6598,150.719,150.6302,150.7091,140306.0
2024-10-18 11:55:00,152.69,152.7,152.59,152.66,149764.0,150.7091,150.719,150.6104,150.6795,149764.0
2024-10-18 12:00:00,152.66,152.71,152.64,152.71,64307.0,150.6795,150.7289,150.6598,150.7289,64307.0
2024-10-18 12:05:00,152.7,152.72,152.67,152.69,44956.0,150.719,150.7387,150.6894,150.7091,44956.0
2024-10-18 12:10:00,152.69,152.75,152.65,152.69,83681.0,150.7091,150.7684,150.6696,150.7091,83681.0
2024-10-18 12:15:00,152.7,152.79,152.69,152.75,141368.0,150.719,150.8078,150.7091,150.7684,141368.0
2024-10-18 12:20:00,152.74,152.77,152.69,152.7,83742.0,150.7585,150.7881,150.7091,150.719,83742.0
2024-10-18 12:25:00,152.71,152.85,152.69,152.8,56588.0,150.7289,150.8671,150.7091,150.8177,56588.0
2024-10-18 12:30:00,152.8,152.83,152.77,152.8,46245.0,150.8177,150.8473,150.7881,150.8177,46245.0
2024-10-18 12:35:00,152.8,152.88,152.77,152.88,35188.0,150.8177,150.8967,150.7881,150.8967,35188.0
2024-10-18 12:40:00,152.88,152.98,152.87,152.96,47288.0,150.8967,150.9954,150.8868,150.9756,47288.0
2024-10-18 12:45:00,152.96,152.97,152.88,152.94,45338.0,150.9756,150.9855,150.8967,150.9559,45338.0
2024-10-18 12:50:00,152.94,153.05,152.94,153.04,46508.0,150.9559,151.0645,150.9559,151.0546,46508.0
2024-10-18 12:55:00,153.05,153.09,152.92,152.93,93250.0,151.0645,151.1039,150.9361,150.946,93250.0
2024-10-18 13:00:00,152.93,153.01,152.92,153.01,37114.0,150.946,151.025,150.9361,151.025,37114.0
2024-10-18 13:05:00,153.0,153.01,152.93,152.95,96708.0,151.0151,151.025,150.946,150.9658,96708.0
2024-10-18 13:10:00,152.94,153.05,152.94,153.03,66799.0,150.9559,151.0645,150.9559,151.0447,66799.0
2024-10-18 13:15:00,153.03,153.06,152.95,153.0,54206.0,151.0447,151.0743,150.9658,151.0151,54206.0
2024-10-18 13:20:00,153.0,153.07,153.0,153.02,28895.0,151.0151,151.0842,151.0151,151.0348,28895.0
2024-10-18 13:25:00,153.02,153.13,153.02,153.07,30685.0,151.0348,151.1434,151.0348,151.0842,30685.0
2024-10-18 13:30:00,153.08,153.19,153.01,153.19,47676.0,151.0941,151.2026,151.025,151.2026,47676.0
2024-10-18 13:35:00,153.18,153.2,153.13,153.17,48567.0,151.1928,151.2125,151.1434,151.1829,48567.0
2024-10-18 13:40:00,153.18,153.25,153.16,153.25,37158.0,151.1928,151.2619,151.173,151.2619,37158.0
2024-10-18 13:45:00,153.24,153.25,153.11,153.13,40769.0,151.252,151.2619,151.1237,151.1434,40769.0
2024-10-18 13:50:00,153.13,153.17,153.08,153.09,36276.0,151.1434,151.1829,151.0941,151.1039,36276.0
2024-10-18 13:55:00,153.09,153.11,153.06,153.08,26014.0,151.1039,151.1237,151.0743,151.0941,26014.0
2024-10-18 14:00:00,153.08,153.19,152.98,153.17,68108.0,151.0941,151.2026,150.9954,151.1829,68108.0
2024-10-18 14:05:00,153.17,153.22,153.13,153.22,37576.0,151.1829,151.2323,151.1434,151.2323,37576.0
2024-10-18 14:10:00,153.22,153.33,153.21,153.33,48834.0,151.2323,151.3408,151.2224,151.3408,48834.0
2024-10-18 14:15:00,153.33,153.38,153.31,153.37,30678.0,151.3408,151.3902,151.3211,151.3803,30678.0
2024-10-18 14:20:00,153.37,153.45,153.37,153.44,24745.0,151.3803,151.4593,151.3803,151.4494,24745.0
2024-10-18 14:25:00,153.45,153.5,153.42,153.44,39456.0,151.4593,151.5086,151.4297,151.4494,39456.0
2024-10-18 14:30:00,153.44,153.45,153.31,153.31,51755.0,151.4494,151.4593,151.3211,151.3211,51755.0
2024-10-18 14:35:00,153.3,153.36,153.3,153.34,26102.0,151.3112,151.3704,151.3112,151.3507,26102.0
2024-10-18 14:40:00,153.34,153.4,153.33,153.35,30177.0,151.3507,151.4099,151.3408,151.3606,30177.0
2024-10-18 14:45:00,153.35,153.38,153.32,153.38,33801.0,151.3606,151.3902,151.331,151.3902,33801.0
2024-10-18 14:50:00,153.38,153.41,153.32,153.33,36581.0,151.3902,151.4198,151.331,151.3408,36581.0
2024-10-18 14:55:00,153.34,153.35,153.26,153.3,62718.0,151.3507,151.3606,151.2717,151.3112,62718.0
2024-10-18 15:00:00,153.29,153.29,153.16,153.27,56938.0,151.3013,151.3013,151.173,151.2816,56938.0
2024-10-18 15:05:00,153.28,153.29,153.2,153.24,41896.0,151.2915,151.3013,151.2125,151.252,41896.0
2024-10-18 15:10:00,153.23,153.23,153.15,153.19,42380.0,151.2421,151.2421,151.1632,151.2026,42380.0
2024-10-18 15:15:00,153.18,153.18,153.06,153.09,35270.0,151.1928,151.1928,151.0743,151.1039,35270.0
2024-10-18 15:20:00,153.09,153.11,153.04,153.04,86370.0,151.1039,151.1237,151.0546,151.0546,86370.0
2024-10-18 15:25:00,153.04,153.12,153.03,153.05,74783.0,151.0546,151.1336,151.0447,151.0645,74783.0
2024-10-18 15:30:00,153.04,153.06,153.01,153.01,53860.0,151.0546,151.0743,151.025,151.025,53860.0
2024-10-18 15:35:00,153.01,153.12,153.0,153.03,436962.0,151.025,151.1336,151.0151,151.0447,436962.0
2024-10-18 15:40:00,153.03,153.05,152.96,152.97,94397.0,151.0447,151.0645,150.9756,150.9855,94397.0
2024-10-18 15:45:00,152.97,153.02,152.94,153.0,118798.0,150.9855,151.0348,150.9559,151.0151,118798.0
2024-10-18 15:50:00,153.01,153.12,152.97,153.11,198657.0,151.025,151.1336,150.9855,151.1237,198657.0
2024-10-18 15:55:00,153.11,153.2,153.06,153.15,544773.0,151.1237,151.2125,151.0743,151.1632,544773.0
2024-10-21 09:30:00,152.73,153.14,152.68,152.84,116356.0,150.7486,151.1533,150.6993,150.8572,116356.0
2024-10-21 09:35:00,152.85,152.85,152.6,152.63,57160.0,150.8671,150.8671,150.6203,150.6499,57160.0
2024-10-21 09:40:00,152.64,152.64,152.33,152.4,50357.0,150.6598,150.6598,150.3538,150.4229,50357.0
2024-10-21 09:45:00,152.39,152.57,152.37,152.42,44796.0,150.413,150.5907,150.3933,150.4426,44796.0
2024-10-21 09:50:00,152.43,152.46,152.31,152.33,39014.0,150.4525,150.4821,150.3341,150.3538,39014.0
2024-10-21 09:55:00,152.33,152.36,152.15,152.16,67970.0,150.3538,150.3834,150.1761,150.186,67970.0
2024-10-21 10:00:00,152.17,152.3,152.14,152.24,47227.0,150.1959,150.3242,150.1663,150.265,47227.0
2024-10-21 10:05:00,152.26,152.34,152.21,152.34,39357.0,150.2847,150.3637,150.2354,150.3637,39357.0
2024-10-21 10:10:00,152.35,152.47,152.33,152.46,94697.0,150.3735,150.492,150.3538,150.4821,94697.0
2024-10-21 10:15:00,152.45,152.51,152.4,152.41,62207.0,150.4722,150.5315,150.4229,150.4328,62207.0
2024-10-21 10:20:00,152.4,152.46,152.35,152.4,17161.0,150.4229,150.4821,150.3735,150.4229,17161.0
2024-10-21 10:25:00,152.4,152.41,152.14,152.16,31428.0,150.4229,150.4328,150.1663,150.186,31428.0
2024-10-21 10:30:00,152.16,152.17,152.07,152.15,39962.0,150.186,150.1959,150.0972,150.1761,39962.0
2024-10-21 10:35:00,152.15,152.43,152.13,152.4,49544.0,150.1761,150.4525,150.1564,150.4229,49544.0
2024-10-21 10:40:00,152.4,152.4,152.28,152.34,53304.0,150.4229,150.4229,150.3044,150.3637,53304.0
2024-10-21 10:45:00,152.34,152.35,152.06,152.09,27506.0,150.3637,150.3735,150.0873,150.1169,27506.0
2024-10-21 10:50:00,152.1,152.1,152.0,152.06,25797.0,150.1268,150.1268,150.0281,150.0873,25797.0
2024-10-21 10:55:00,152.05,152.05,151.98,152.02,39022.0,150.0774,150.0774,150.0083,150.0478,39022.0
2024-10-21 11:00:00,152.02,152.03,151.8,151.84,70120.0,150.0478,150.0577,149.8307,149.8702,70120.0
2024-10-21 11:05:00,151.84,151.84,151.68,151.75,100292.0,149.8702,149.8702,149.7122,149.7813,100292.0
2024-10-21 11:10:00,151.75,151.85,151.71,151.73,103130.0,149.7813,149.88,149.7418,149.7616,103130.0
2024-10-21 11:15:00,151.74,151.8,151.69,151.69,32703.0,149.7715,149.8307,149.7221,149.7221,32703.0
2024-10-21 11:20:00,151.69,151.71,151.6,151.61,18878.0,149.7221,149.7418,149.6333,149.6431,18878.0
2024-10-21 11:25:00,151.6,151.64,151.5,151.5,25870.0,149.6333,149.6728,149.5346,149.5346,25870.0
2024-10-21 11:30:00,151.5,151.51,151.43,151.5,75924.0,149.5346,149.5444,149.4655,149.5346,75924.0
2024-10-21 11:35:00,151.51,151.55,151.41,151.52,49343.0,149.5444,149.5839,149.4457,149.5543,49343.0
2024-10-21 11:40:00,151.51,151.72,151.51,151.72,59382.0,149.5444,149.7517,149.5444,149.7517,59382.0
2024-10-21 11:45:00,151.72,151.74,151.63,151.74,19022.0,149.7517,149.7715,149.6629,149.7715,19022.0
2024-10-21 11:50:00,151.74,151.84,151.74,151.75,28300.0,149.7715,149.8702,149.7715,149.7813,28300.0
2024-10-21 11:55:00,151.76,151.83,151.75,151.78,29408.0,149.7912,149.8603,149.7813,149.8109,29408.0
2024-10-21 12:00:00,151.79,151.79,151.64,151.7,17436.0,149.8208,149.8208,149.6728,149.732,17436.0
2024-10-21 12:05:00,151.69,151.76,151.65,151.76,29074.0,149.7221,149.7912,149.6826,149.7912,29074.0
2024-10-21 12:10:00,151.76,151.78,151.67,151.67,16252.0,149.7912,149.8109,149.7024,149.7024,16252.0
2024-10-21 12:15:00,151.7,151.72,151.62,151.69,13642.0,149.732,149.7517,149.653,149.7221,13642.0
2024-10-21 12:20:00,151.69,151.75,151.68,151.75,11525.0,149.7221,149.7813,149.7122,149.7813,11525.0
2024-10-21 12:25:00,151.76,151.86,151.73,151.79,157875.0,149.7912,149.8899,149.7616,149.8208,157875.0
2024-10-21 12:30:00,151.79,151.84,151.76,151.83,35830.0,149.8208,149.8702,149.7912,149.8603,35830.0
2024-10-21 12:35:00,151.84,151.88,151.8,151.84,54788.0,149.8702,149.9096,149.8307,149.8702,54788.0
2024-10-21 12:40:00,151.84,151.86,151.79,151.86,31702.0,149.8702,149.8899,149.8208,149.8899,31702.0
2024-10-21 12:45:00,151.85,151.85,151.79,151.82,13789.0,149.88,149.88,149.8208,149.8504,13789.0
2024-10-21 12:50:00,151.82,151.97,151.81,151.96,17152.0,149.8504,149.9985,149.8405,149.9886,17152.0
2024-10-21 12:55:00,151.94,151.97,151.91,151.94,23266.0,149.9689,149.9985,149.9392,149.9689,23266.0
2024-10-21 13:00:00,151.94,151.95,151.89,151.91,10102.0,149.9689,149.9787,149.9195,149.9392,10102.0
2024-10-21 13:05:00,151.91,151.95,151.89,151.92,8198.0,149.9392,149.9787,149.9195,149.9491,8198.0
2024-10-21 13:10:00,151.91,151.94,151.86,151.89,10094.0,149.9392,149.9689,149.8899,149.9195,10094.0
2024-10-21 13:15:00,151.86,151.87,151.79,151.8,10098.0,149.8899,149.8998,149.8208,149.8307,10098.0
2024-10-21 13:20:00,151.8,151.89,151.79,151.89,16352.0,149.8307,149.9195,149.8208,149.9195,16352.0
2024-10-21 13:25:00,151.89,151.89,151.77,151.77,15894.0,149.9195,149.9195,149.8011,149.8011,15894.0
2024-10-21 13:30:00,151.76,151.77,151.69,151.77,11434.0,149.7912,149.8011,149.7221,149.8011,11434.0
2024-10-21 13:35:00,151.77,151.81,151.75,151.78,7343.0,149.8011,149.8405,149.7813,149.8109,7343.0
2024-10-21 13:40:00,151.78,151.84,151.78,151.83,7111.0,149.8109,149.8702,149.8109,149.8603,7111.0
2024-10-21 13:45:00,151.83,151.91,151.8,151.89,13828.0,149.8603,149.9392,149.8307,149.9195,13828.0
2024-10-21 13:50:00,151.89,151.96,151.89,151.91,12170.0,149.9195,149.9886,149.9195,149.9392,12170.0
2024-10-21 13:55:00,151.9,151.91,151.86,151.9,6364.0,149.9294,149.9392,149.8899,149.9294,6364.0
2024-10-21 14:00:00,151.89,151.92,151.85,151.92,13250.0,149.9195,149.9491,149.88,149.9491,13250.0
2024-10-21 14:05:00,151.92,151.95,151.88,151.89,23155.0,149.9491,149.9787,149.9096,149.9195,23155.0
2024-10-21 14:10:00,151.89,151.89,151.71,151.71,30396.0,149.9195,149.9195,149.7418,149.7418,30396.0
2024-10-21 14:15:00,151.72,151.78,151.7,151.78,10505.0,149.7517,149.8109,149.732,149.8109,10505.0
2024-10-21 14:20:00,151.78,151.81,151.69,151.7,15265.0,149.8109,149.8405,149.7221,149.732,15265.0
2024-10-21 14:25:00,151.7,151.71,151.64,151.65,10058.0,149.732,149.7418,149.6728,149.6826,10058.0
2024-10-21 14:30:00,151.64,151.64,151.56,151.61,9556.0,149.6728,149.6728,149.5938,149.6431,9556.0
2024-10-21 14:35:00,151.6,151.64,151.58,151.62,13572.0,149.6333,149.6728,149.6135,149.653,13572.0
2024-10-21 14:40:00,151.61,151.63,151.5,151.5,19831.0,149.6431,149.6629,149.5346,149.5346,19831.0
2024-10-21 14:45:00,151.5,151.6,151.5,151.58,21045.0,149.5346,149.6333,149.5346,149.6135,21045.0
2024-10-21 14:50:00,151.57,151.58,151.54,151.55,9384.0,149.6037,149.6135,149.574,149.5839,9384.0
2024-10-21 14:55:00,151.54,151.59,151.53,151.54,32029.0,149.574,149.6234,149.5642,149.574,32029.0
2024-10-21 15:00:00,151.54,151.56,151.51,151.53,19491.0,149.574,149.5938,149.5444,149.5642,19491.0
2024-10-21 15:05:00,151.53,151.55,151.48,151.53,38671.0,149.5642,149.5839,149.5148,149.5642,38671.0
2024-10-21 15:10:00,151.53,151.69,151.52,151.64,50915.0,149.5642,149.7221,149.5543,149.6728,50915.0
2024-10-21 15:15:00,151.63,151.64,151.58,151.59,21403.0,149.6629,149.6728,149.6135,149.6234,21403.0
2024-10-21 15:20:00,151.59,151.62,151.54,151.6,26889.0,149.6234,149.653,149.574,149.6333,26889.0
2024-10-21 15:25:00,151.59,151.63,151.53,151.54,44855.0,149.6234,149.6629,149.5642,149.574,44855.0
2024-10-21 15:30:00,151.53,151.53,151.28,151.31,104108.0,149.5642,149.5642,149.3174,149.347,104108.0
2024-10-21 15:35:00,151.31,151.33,151.25,151.27,130016.0,149.347,149.3668,149.2878,149.3076,130016.0
2024-10-21 15:40:00,151.27,151.34,151.26,151.29,116349.0,149.3076,149.3766,149.2977,149.3273,116349.0
2024-10-21 15:45:00,151.29,151.37,151.28,151.34,201981.0,149.3273,149.4063,149.3174,149.3766,201981.0
2024-10-21 15:50:00,151.34,151.35,151.18,151.26,199979.0,149.3766,149.3865,149.2187,149.2977,199979.0
2024-10-21 15:55:00,151.27,151.38,151.2,151.37,349470.0,149.3076,149.4161,149.2385,149.4063,349470.0
2024-10-22 09:30:00,150.42,150.88,150.4,150.88,239127.0,148.4686,148.9226,148.4488,148.9226,239127.0
2024-10-22 09:35:00,150.93,150.94,150.63,150.75,50177.0,148.972,148.9818,148.6759,148.7943,50177.0
2024-10-22 09:40:00,150.75,150.84,150.66,150.77,71715.0,148.7943,148.8831,148.7055,148.814,71715.0
2024-10-22 09:45:00,150.77,151.0,150.76,150.94,80024.0,148.814,149.0411,148.8042,148.9818,80024.0
2024-10-22 09:50:00,150.94,150.94,150.66,150.76,38918.0,148.9818,148.9818,148.7055,148.8042,38918.0
2024-10-22 09:55:00,150.77,150.79,150.63,150.78,44130.0,148.814,148.8338,148.6759,148.8239,44130.0
2024-10-22 10:00:00,150.77,150.87,150.63,150.64,32952.0,148.814,148.9127,148.6759,148.6857,32952.0
2024-10-22 10:05:00,150.63,150.71,150.54,150.66,51616.0,148.6759,148.7548,148.587,148.7055,51616.0
2024-10-22 10:10:00,150.68,150.8,150.66,150.73,31065.0,148.7252,148.8436,148.7055,148.7746,31065.0
2024-10-22 10:15:00,150.73,150.78,150.65,150.68,92481.0,148.7746,148.8239,148.6956,148.7252,92481.0
2024-10-22 10:20:00,150.68,150.79,150.67,150.77,61365.0,148.7252,148.8338,148.7153,148.814,61365.0
2024-10-22 10:25:00,150.75,150.76,150.59,150.63,42607.0,148.7943,148.8042,148.6364,148.6759,42607.0
2024-10-22 10:30:00,150.61,150.61,150.48,150.51,28632.0,148.6561,148.6561,148.5278,148.5574,28632.0
2024-10-22 10:35:00,150.51,150.56,150.44,150.5,82607.0,148.5574,148.6068,148.4883,148.5475,82607.0
2024-10-22 10:40:00,150.49,150.66,150.49,150.58,350452.0,148.5377,148.7055,148.5377,148.6265,350452.0
2024-10-22 10:45:00,150.58,150.78,150.57,150.78,38077.0,148.6265,148.8239,148.6166,148.8239,38077.0
2024-10-22 10:50:00,150.78,150.85,150.72,150.83,77800.0,148.8239,148.893,148.7647,148.8733,77800.0
2024-10-22 10:55:00,150.84,150.9,150.8,150.84,27572.0,148.8831,148.9424,148.8436,148.8831,27572.0
2024-10-22 11:00:00,150.83,150.87,150.8,150.84,21213.0,148.8733,148.9127,148.8436,148.8831,21213.0
2024-10-22 11:05:00,150.83,150.89,150.82,150.87,26406.0,148.8733,148.9325,148.8634,148.9127,26406.0
2024-10-22 11:10:00,150.89,151.04,150.88,151.02,80124.0,148.9325,149.0805,148.9226,149.0608,80124.0
2024-10-22 11:15:00,151.02,151.03,150.92,150.98,228566.0,149.0608,149.0707,148.9621,149.0213,228566.0
2024-10-22 11:20:00,150.98,151.0,150.91,150.93,61598.0,149.0213,149.0411,148.9522,148.972,61598.0
2024-10-22 11:25:00,150.92,151.01,150.91,150.97,50409.0,148.9621,149.0509,148.9522,149.0114,50409.0
2024-10-22 11:30:00,150.97,151.04,150.94,150.97,69084.0,149.0114,149.0805,148.9818,149.0114,69084.0
2024-10-22 11:35:00,150.97,150.98,150.9,150.92,24969.0,149.0114,149.0213,148.9424,148.9621,24969.0
2024-10-22 11:40:00,150.9,150.91,150.85,150.89,28446.0,148.9424,148.9522,148.893,148.9325,28446.0
2024-10-22 11:45:00,150.9,150.95,150.85,150.86,26995.0,148.9424,148.9917,148.893,148.9029,26995.0
2024-10-22 11:50:00,150.86,150.9,150.85,150.85,28209.0,148.9029,148.9424,148.893,148.893,28209.0
2024-10-22 11:55:00,150.83,150.92,150.83,150.89,14550.0,148.8733,148.9621,148.8733,148.9325,14550.0
2024-10-22 12:00:00,150.88,150.94,150.87,150.9,13095.0,148.9226,148.9818,148.9127,148.9424,13095.0
2024-10-22 12:05:00,150.89,150.91,150.84,150.85,35348.0,148.9325,148.9522,148.8831,148.893,35348.0
2024-10-22 12:10:00,150.84,150.97,150.82,150.93,19311.0,148.8831,149.0114,148.8634,148.972,19311.0
2024-10-22 12:15:00,150.93,150.97,150.92,150.96,32345.0,148.972,149.0114,148.9621,149.0016,32345.0
2024-10-22 12:20:00,150.95,150.96,150.87,150.91,18784.0,148.9917,149.0016,148.9127,148.9522,18784.0
2024-10-22 12:25:00,150.91,150.95,150.84,150.85,36565.0,148.9522,148.9917,148.8831,148.893,36565.0
2024-10-22 12:30:00,150.86,150.97,150.83,150.92,22456.0,148.9029,149.0114,148.8733,148.9621,22456.0
2024-10-22 12:35:00,150.91,150.93,150.78,150.82,19475.0,148.9522,148.972,148.8239,148.8634,19475.0
2024-10-22 12:40:00,150.78,150.81,150.76,150.79,13806.0,148.8239,148.8535,148.8042,148.8338,13806.0
2024-10-22 12:45:00,150.78,150.81,150.73,150.77,18172.0,148.8239,148.8535,148.7746,148.814,18172.0
2024-10-22 12:50:00,150.78,150.9,150.77,150.86,29783.0,148.8239,148.9424,148.814,148.9029,29783.0
2024-10-22 12:55:00,150.86,150.89,150.8,150.86,20121.0,148.9029,148.9325,148.8436,148.9029,20121.0
2024-10-22 13:00:00,150.91,150.98,150.91,150.94,9578.0,148.9522,149.0213,148.9522,148.9818,9578.0
2024-10-22 13:05:00,150.95,151.0,150.94,150.97,55424.0,148.9917,149.0411,148.9818,149.0114,55424.0
2024-10-22 13:10:00,150.97,151.01,150.95,150.99,30547.0,149.0114,149.0509,148.9917,149.0312,30547.0
2024-10-22 13:15:00,150.99,151.0,150.88,150.9,36570.0,149.0312,149.0411,148.9226,148.9424,36570.0
2024-10-22 13:20:00,150.9,150.96,150.86,150.93,12893.0,148.9424,149.0016,148.9029,148.972,12893.0
2024-10-22 13:25:00,150.95,151.08,150.94,151.04,26659.0,148.9917,149.12,148.9818,149.0805,26659.0
2024-10-22 13:30:00,151.04,151.09,150.94,151.04,17345.0,149.0805,149.1299,148.9818,149.0805,17345.0
2024-10-22 13:35:00,151.06,151.11,151.04,151.04,18065.0,149.1003,149.1496,149.0805,149.0805,18065.0
2024-10-22 13:40:00,151.05,151.2,151.05,151.19,27534.0,149.0904,149.2385,149.0904,149.2286,27534.0
2024-10-22 13:45:00,151.19,151.2,151.16,151.17,17907.0,149.2286,149.2385,149.199,149.2088,17907.0
2024-10-22 13:50:00,151.18,151.22,151.16,151.19,25505.0,149.2187,149.2582,149.199,149.2286,25505.0
2024-10-22 13:55:00,151.2,151.21,151.13,151.21,12459.0,149.2385,149.2483,149.1694,149.2483,12459.0
2024-10-22 14:00:00,151.21,151.32,151.2,151.29,68267.0,149.2483,149.3569,149.2385,149.3273,68267.0
2024-10-22 14:05:00,151.28,151.28,151.14,151.15,42441.0,149.3174,149.3174,149.1792,149.1891,42441.0
2024-10-22 14:10:00,151.16,151.2,151.11,151.12,15791.0,149.199,149.2385,149.1496,149.1595,15791.0
2024-10-22 14:15:00,151.13,151.2,151.13,151.17,11584.0,149.1694,149.2385,149.1694,149.2088,11584.0
2024-10-22 14:20:00,151.16,151.16,151.1,151.12,29506.0,149.199,149.199,149.1398,149.1595,29506.0
2024-10-22 14:25:00,151.11,151.16,151.08,151.09,12055.0,149.1496,149.199,149.12,149.1299,12055.0
2024-10-22 14:30:00,151.09,151.12,151.08,151.09,33509.0,149.1299,149.1595,149.12,149.1299,33509.0
2024-10-22 14:35:00,151.09,151.11,150.97,150.99,96740.0,149.1299,149.1496,149.0114,149.0312,96740.0
2024-10-22 14:40:00,150.99,151.02,150.96,151.0,30775.0,149.0312,149.0608,149.0016,149.0411,30775.0
2024-10-22 14:45:00,150.99,151.04,150.97,151.0,115504.0,149.0312,149.0805,149.0114,149.0411,115504.0
2024-10-22 14:50:00,151.0,151.04,150.99,151.01,55594.0,149.0411,149.0805,149.0312,149.0509,55594.0
2024-10-22 14:55:00,151.0,151.05,150.97,151.0,42906.0,149.0411,149.0904,149.0114,149.0411,42906.0
2024-10-22 15:00:00,151.0,151.03,150.95,151.03,20827.0,149.0411,149.0707,148.9917,149.0707,20827.0
2024-10-22 15:05:00,151.03,151.06,151.01,151.05,33604.0,149.0707,149.1003,149.0509,149.0904,33604.0
2024-10-22 15:10:00,151.05,151.1,151.01,151.03,58922.0,149.0904,149.1398,149.0509,149.0707,58922.0
2024-10-22 15:15:00,151.03,151.13,151.01,151.12,44805.0,149.0707,149.1694,149.0509,149.1595,44805.0
2024-10-22 15:20:00,151.12,151.15,151.08,151.08,17870.0,149.1595,149.1891,149.12,149.12,17870.0
2024-10-22 15:25:00,151.08,151.13,151.04,151.06,51880.0,149.12,149.1694,149.0805,149.1003,51880.0
2024-10-22 15:30:00,151.06,151.21,151.06,151.2,128034.0,149.1003,149.2483,149.1003,149.2385,128034.0
2024-10-22 15:35:00,151.21,151.24,151.14,151.15,65371.0,149.2483,149.2779,149.1792,149.1891,65371.0
2024-10-22 15:40:00,151.15,151.17,151.11,151.13,79964.0,149.1891,149.2088,149.1496,149.1694,79964.0
2024-10-22 15:45:00,151.13,151.3,151.12,151.24,89141.0,149.1694,149.3372,149.1595,149.2779,89141.0
2024-10-22 15:50:00,151.24,151.39,151.19,151.32,150208.0,149.2779,149.426,149.2286,149.3569,150208.0
2024-10-22 15:55:00,151.32,151.32,151.09,151.1,315320.0,149.3569,149.3569,149.1299,149.1398,315320.0
2024-10-23 09:30:00,150.7,150.93,150.47,150.81,177700.0,148.7449,148.972,148.5179,148.8535,177700.0
2024-10-23 09:35:00,150.85,150.85,150.56,150.64,62630.0,148.893,148.893,148.6068,148.6857,62630.0
2024-10-23 09:40:00,150.66,150.7,150.56,150.66,67495.0,148.7055,148.7449,148.6068,148.7055,67495.0
2024-10-23 09:45:00,150.64,150.66,150.44,150.46,47849.0,148.6857,148.7055,148.4883,148.5081,47849.0
2024-10-23 09:50:00,150.45,150.56,150.34,150.35,33373.0,148.4982,148.6068,148.3896,148.3995,33373.0
2024-10-23 09:55:00,150.34,150.42,150.23,150.29,36692.0,148.3896,148.4686,148.281,148.3403,36692.0
2024-10-23 10:00:00,150.27,150.56,150.26,150.47,57150.0,148.3205,148.6068,148.3107,148.5179,57150.0
2024-10-23 10:05:00,150.48,150.54,150.37,150.54,24885.0,148.5278,148.587,148.4192,148.587,24885.0
2024-10-23 10:10:00,150.55,150.56,150.23,150.23,20109.0,148.5969,148.6068,148.281,148.281,20109.0
2024-10-23 10:15:00,150.24,150.25,150.03,150.1,59216.0,148.2909,148.3008,148.0836,148.1527,59216.0
2024-10-23 10:20:00,150.09,150.15,149.95,150.06,57769.0,148.1429,148.2021,148.0047,148.1132,57769.0
2024-10-23 10:25:00,150.05,150.11,149.93,150.06,56379.0,148.1034,148.1626,147.9849,148.1132,56379.0
2024-10-23 10:30:00,150.06,150.07,149.97,150.01,42539.0,148.1132,148.1231,148.0244,148.0639,42539.0
2024-10-23 10:35:00,150.0,150.03,149.93,149.99,90422.0,148.054,148.0836,147.9849,148.0442,90422.0
2024-10-23 10:40:00,149.99,150.07,149.99,150.02,80204.0,148.0442,148.1231,148.0442,148.0738,80204.0
2024-10-23 10:45:00,150.02,150.11,150.01,150.02,34708.0,148.0738,148.1626,148.0639,148.0738,34708.0
2024-10-23 10:50:00,150.04,150.07,149.88,149.9,24256.0,148.0935,148.1231,147.9356,147.9553,24256.0
2024-10-23 10:55:00,149.89,149.96,149.85,149.85,252342.0,147.9455,148.0145,147.906,147.906,252342.0
2024-10-23 11:00:00,149.87,149.89,149.76,149.85,54175.0,147.9257,147.9455,147.8171,147.906,54175.0
2024-10-23 11:05:00,149.84,149.85,149.74,149.79,45055.0,147.8961,147.906,147.7974,147.8468,45055.0
2024-10-23 11:10:00,149.79,149.8,149.6,149.72,50295.0,147.8468,147.8566,147.6592,147.7777,50295.0
2024-10-23 11:15:00,149.7,149.74,149.61,149.73,40755.0,147.7579,147.7974,147.6691,147.7875,40755.0
2024-10-23 11:20:00,149.73,149.86,149.72,149.79,53778.0,147.7875,147.9158,147.7777,147.8468,53778.0
2024-10-23 11:25:00,149.81,149.84,149.71,149.72,27604.0,147.8665,147.8961,147.7678,147.7777,27604.0
2024-10-23 11:30:00,149.73,149.74,149.67,149.68,21060.0,147.7875,147.7974,147.7283,147.7382,21060.0
2024-10-23 11:35:00,149.67,149.73,149.66,149.73,41600.0,147.7283,147.7875,147.7184,147.7875,41600.0
2024-10-23 11:40:00,149.72,149.77,149.67,149.77,36024.0,147.7777,147.827,147.7283,147.827,36024.0
2024-10-23 11:45:00,149.76,149.82,149.73,149.8,22391.0,147.8171,147.8764,147.7875,147.8566,22391.0
2024-10-23 11:50:00,149.8,149.91,149.75,149.88,78374.0,147.8566,147.9652,147.8073,147.9356,78374.0
2024-10-23 11:55:00,149.88,149.91,149.84,149.87,89367.0,147.9356,147.9652,147.8961,147.9257,89367.0
2024-10-23 12:00:00,149.87,149.9,149.8,149.86,23728.0,147.9257,147.9553,147.8566,147.9158,23728.0
2024-10-23 12:05:00,149.85,149.94,149.85,149.93,69724.0,147.906,147.9948,147.906,147.9849,69724.0
2024-10-23 12:10:00,149.94,150.0,149.89,149.9,56771.0,147.9948,148.054,147.9455,147.9553,56771.0
2024-10-23 12:15:00,149.92,150.0,149.91,149.98,11231.0,147.9751,148.054,147.9652,148.0343,11231.0
2024-10-23 12:20:00,149.99,150.01,149.93,149.96,16892.0,148.0442,148.0639,147.9849,148.0145,16892.0
2024-10-23 12:25:00,149.94,149.97,149.9,149.94,19611.0,147.9948,148.0244,147.9553,147.9948,19611.0
2024-10-23 12:30:00,149.95,150.0,149.86,149.98,79661.0,148.0047,148.054,147.9158,148.0343,79661.0
2024-10-23 12:35:00,149.99,150.05,149.98,149.98,17024.0,148.0442,148.1034,148.0343,148.0343,17024.0
2024-10-23 12:40:00,149.99,150.0,149.97,149.98,5189.0,148.0442,148.054,148.0244,148.0343,5189.0
2024-10-23 12:45:00,149.99,150.05,149.98,150.04,15403.0,148.0442,148.1034,148.0343,148.0935,15403.0
2024-10-23 12:50:00,150.05,150.08,149.98,150.03,10995.0,148.1034,148.133,148.0343,148.0836,10995.0
2024-10-23 12:55:00,150.01,150.03,149.93,150.0,9430.0,148.0639,148.0836,147.9849,148.054,9430.0
2024-10-23 13:00:00,150.0,150.02,149.93,150.02,10379.0,148.054,148.0738,147.9849,148.0738,10379.0
2024-10-23 13:05:00,150.02,150.05,149.96,149.98,32625.0,148.0738,148.1034,148.0145,148.0343,32625.0
2024-10-23 13:10:00,150.0,150.0,149.87,149.94,20523.0,148.054,148.054,147.9257,147.9948,20523.0
2024-10-23 13:15:00,149.95,149.96,149.9,149.95,12030.0,148.0047,148.0145,147.9553,148.0047,12030.0
2024-10-23 13:20:00,149.96,149.98,149.89,149.96,145848.0,148.0145,148.0343,147.9455,148.0145,145848.0
2024-10-23 13:25:00,149.93,150.01,149.92,150.0,12437.0,147.9849,148.0639,147.9751,148.054,12437.0
2024-10-23 13:30:00,149.99,149.99,149.88,149.92,10993.0,148.0442,148.0442,147.9356,147.9751,10993.0
2024-10-23 13:35:00,149.91,149.96,149.9,149.92,13494.0,147.9652,148.0145,147.9553,147.9751,13494.0
2024-10-23 13:40:00,149.93,150.01,149.91,150.0,19173.0,147.9849,148.0639,147.9652,148.054,19173.0
2024-10-23 13:45:00,149.97,150.04,149.96,150.03,40788.0,148.0244,148.0935,148.0145,148.0836,40788.0
2024-10-23 13:50:00,150.02,150.08,149.97,150.0,23943.0,148.0738,148.133,148.0244,148.054,23943.0
2024-10-23 13:55:00,150.01,150.09,149.99,150.08,47663.0,148.0639,148.1429,148.0442,148.133,47663.0
2024-10-23 14:00:00,150.06,150.07,149.88,149.91,37375.0,148.1132,148.1231,147.9356,147.9652,37375.0
2024-10-23 14:05:00,149.89,149.9,149.83,149.88,38381.0,147.9455,147.9553,147.8862,147.9356,38381.0
2024-10-23 14:10:00,149.89,149.89,149.76,149.82,42697.0,147.9455,147.9455,147.8171,147.8764,42697.0
2024-10-23 14:15:00,149.81,149.82,149.63,149.66,63732.0,147.8665,147.8764,147.6888,147.7184,63732.0
2024-10-23 14:20:00,149.66,149.83,149.66,149.8,52896.0,147.7184,147.8862,147.7184,147.8566,52896.0
2024-10-23 14:25:00,149.75,149.84,149.75,149.76,64311.0,147.8073,147.8961,147.8073,147.8171,64311.0
2024-10-23 14:30:00,149.75,149.9,149.71,149.9,43898.0,147.8073,147.9553,147.7678,147.9553,43898.0
2024-10-23 14:35:00,149.88,149.97,149.87,149.96,40776.0,147.9356,148.0244,147.9257,148.0145,40776.0
2024-10-23 14:40:00,149.96,150.06,149.96,150.03,30933.0,148.0145,148.1132,148.0145,148.0836,30933.0
2024-10-23 14:45:00,150.03,150.11,150.03,150.08,55788.0,148.0836,148.1626,148.0836,148.133,55788.0
2024-10-23 14:50:00,150.08,150.12,150.06,150.1,91316.0,148.133,148.1725,148.1132,148.1527,91316.0
2024-10-23 14:55:00,150.11,150.17,150.1,150.17,51874.0,148.1626,148.2218,148.1527,148.2218,51874.0
2024-10-23 15:00:00,150.16,150.19,150.1,150.18,28760.0,148.212,148.2416,148.1527,148.2317,28760.0
2024-10-23 15:05:00,150.18,150.24,150.16,150.22,28996.0,148.2317,148.2909,148.212,148.2712,28996.0
2024-10-23 15:10:00,150.23,150.25,150.17,150.17,58930.0,148.281,148.3008,148.2218,148.2218,58930.0
2024-10-23 15:15:00,150.18,150.27,150.16,150.27,31572.0,148.2317,148.3205,148.212,148.3205,31572.0
2024-10-23 15:20:00,150.27,150.29,150.17,150.18,55111.0,148.3205,148.3403,148.2218,148.2317,55111.0
2024-10-23 15:25:00,150.18,150.23,150.15,150.2,26478.0,148.2317,148.281,148.2021,148.2514,26478.0
2024-10-23 15:30:00,150.2,150.25,150.17,150.22,43589.0,148.2514,148.3008,148.2218,148.2712,43589.0
2024-10-23 15:35:00,150.22,150.28,150.2,150.22,74957.0,148.2712,148.3304,148.2514,148.2712,74957.0
2024-10-23 15:40:00,150.23,150.32,150.2,150.28,41996.0,148.281,148.3699,148.2514,148.3304,41996.0
2024-10-23 15:45:00,150.29,150.32,150.21,150.24,85541.0,148.3403,148.3699,148.2613,148.2909,85541.0
2024-10-23 15:50:00,150.24,150.37,150.21,150.34,125338.0,148.2909,148.4192,148.2613,148.3896,125338.0
2024-10-23 15:55:00,150.34,150.45,150.31,150.41,351819.0,148.3896,148.4982,148.36,148.4587,351819.0
2024-10-24 09:30:00,150.37,150.83,150.37,150.63,138543.0,148.4192,148.8733,148.4192,148.6759,138543.0
2024-10-24 09:35:00,150.62,150.67,150.34,150.62,91531.0,148.666,148.7153,148.3896,148.666,91531.0
2024-10-24 09:40:00,150.65,150.85,150.59,150.82,63505.0,148.6956,148.893,148.6364,148.8634,63505.0
2024-10-24 09:45:00,150.81,150.83,150.64,150.74,55482.0,148.8535,148.8733,148.6857,148.7844,55482.0
2024-10-24 09:50:00,150.73,150.97,150.69,150.96,108578.0,148.7746,149.0114,148.7351,149.0016,108578.0
2024-10-24 09:55:00,150.96,151.01,150.78,150.81,52941.0,149.0016,149.0509,148.8239,148.8535,52941.0
2024-10-24 10:00:00,150.82,150.89,150.75,150.84,68833.0,148.8634,148.9325,148.7943,148.8831,68833.0
2024-10-24 10:05:00,150.84,150.95,150.8,150.85,40739.0,148.8831,148.9917,148.8436,148.893,40739.0
2024-10-24 10:10:00,150.85,150.85,150.62,150.67,62129.0,148.893,148.893,148.666,148.7153,62129.0
2024-10-24 10:15:00,150.67,150.77,150.61,150.75,37798.0,148.7153,148.814,148.6561,148.7943,37798.0
2024-10-24 10:20:00,150.75,150.82,150.71,150.81,23661.0,148.7943,148.8634,148.7548,148.8535,23661.0
2024-10-24 10:25:00,150.8,150.85,150.76,150.81,17755.0,148.8436,148.893,148.8042,148.8535,17755.0
2024-10-24 10:30:00,150.8,150.9,150.78,150.9,49752.0,148.8436,148.9424,148.8239,148.9424,49752.0
2024-10-24 10:35:00,150.89,150.91,150.65,150.66,39518.0,148.9325,148.9522,148.6956,148.7055,39518.0
2024-10-24 10:40:00,150.67,150.67,150.55,150.56,36976.0,148.7153,148.7153,148.5969,148.6068,36976.0
2024-10-24 10:45:00,150.56,150.63,150.49,150.56,86219.0,148.6068,148.6759,148.5377,148.6068,86219.0
2024-10-24 10:50:00,150.57,150.59,150.48,150.58,10869.0,148.6166,148.6364,148.5278,148.6265,10869.0
2024-10-24 10:55:00,150.57,150.64,150.56,150.58,26772.0,148.6166,148.6857,148.6068,148.6265,26772.0
2024-10-24 11:00:00,150.58,150.6,150.33,150.34,25284.0,148.6265,148.6462,148.3797,148.3896,25284.0
2024-10-24 11:05:00,150.35,150.41,150.33,150.39,25624.0,148.3995,148.4587,148.3797,148.439,25624.0
2024-10-24 11:10:00,150.41,150.42,150.33,150.4,26272.0,148.4587,148.4686,148.3797,148.4488,26272.0
2024-10-24 11:15:00,150.41,150.45,150.39,150.4,22579.0,148.4587,148.4982,148.439,148.4488,22579.0
2024-10-24 11:20:00,150.39,150.42,150.19,150.19,27925.0,148.439,148.4686,148.2416,148.2416,27925.0
2024-10-24 11:25:00,150.19,150.19,150.08,150.1,13938.0,148.2416,148.2416,148.133,148.1527,13938.0
2024-10-24 11:30:00,150.12,150.13,150.02,150.13,11807.0,148.1725,148.1823,148.0738,148.1823,11807.0
2024-10-24 11:35:00,150.12,150.2,150.04,150.05,17111.0,148.1725,148.2514,148.0935,148.1034,17111.0
2024-10-24 11:40:00,150.04,150.06,149.94,149.96,22248.0,148.0935,148.1132,147.9948,148.0145,22248.0
2024-10-24 11:45:00,149.96,150.01,149.83,149.93,30842.0,148.0145,148.0639,147.8862,147.9849,30842.0
2024-10-24 11:50:00,149.93,150.08,149.91,150.08,49910.0,147.9849,148.133,147.9652,148.133,49910.0
2024-10-24 11:55:00,150.1,150.2,150.1,150.13,22139.0,148.1527,148.2514,148.1527,148.1823,22139.0
2024-10-24 12:00:00,150.12,150.14,149.96,150.08,51213.0,148.1725,148.1922,148.0145,148.133,51213.0
2024-10-24 12:05:00,150.07,150.11,149.94,149.94,23813.0,148.1231,148.1626,147.9948,147.9948,23813.0
2024-10-24 12:10:00,149.95,149.96,149.89,149.93,26187.0,148.0047,148.0145,147.9455,147.9849,26187.0
2024-10-24 12:15:00,149.93,149.93,149.85,149.92,19203.0,147.9849,147.9849,147.906,147.9751,19203.0
2024-10-24 12:20:00,149.92,149.95,149.88,149.92,10276.0,147.9751,148.0047,147.9356,147.9751,10276.0
2024-10-24 12:25:00,149.91,150.05,149.91,150.03,39662.0,147.9652,148.1034,147.9652,148.0836,39662.0
2024-10-24 12:30:00,150.02,150.12,150.02,150.11,34789.0,148.0738,148.1725,148.0738,148.1626,34789.0
2024-10-24 12:35:00,150.14,150.14,150.07,150.09,7609.0,148.1922,148.1922,148.1231,148.1429,7609.0
2024-10-24 12:40:00,150.09,150.1,150.01,150.02,19535.0,148.1429,148.1527,148.0639,148.0738,19535.0
2024-10-24 12:45:00,150.02,150.14,150.01,150.13,15702.0,148.0738,148.1922,148.0639,148.1823,15702.0
2024-10-24 12:50:00,150.14,150.19,150.1,150.11,35944.0,148.1922,148.2416,148.1527,148.1626,35944.0
2024-10-24 12:55:00,150.11,150.19,150.11,150.14,11688.0,148.1626,148.2416,148.1626,148.1922,11688.0
2024-10-24 13:00:00,150.14,150.14,150.05,150.08,14859.0,148.1922,148.1922,148.1034,148.133,14859.0
2024-10-24 13:05:00,150.07,150.07,149.91,149.92,10193.0,148.1231,148.1231,147.9652,147.9751,10193.0
2024-10-24 13:10:00,149.91,150.02,149.91,149.98,28320.0,147.9652,148.0738,147.9652,148.0343,28320.0
2024-10-24 13:15:00,149.97,149.99,149.91,149.97,35797.0,148.0244,148.0442,147.9652,148.0244,35797.0
2024-10-24 13:20:00,149.96,150.0,149.95,149.97,11826.0,148.0145,148.054,148.0047,148.0244,11826.0
2024-10-24 13:25:00,149.97,149.98,149.91,149.94,13736.0,148.0244,148.0343,147.9652,147.9948,13736.0
2024-10-24 13:30:00,149.94,149.95,149.88,149.89,17181.0,147.9948,148.0047,147.9356,147.9455,17181.0
2024-10-24 13:35:00,149.89,149.94,149.88,149.89,16066.0,147.9455,147.9948,147.9356,147.9455,16066.0
2024-10-24 13:40:00,149.9,149.96,149.86,149.94,34740.0,147.9553,148.0145,147.9158,147.9948,34740.0
2024-10-24 13:45:00,149.95,149.97,149.86,149.9,31138.0,148.0047,148.0244,147.9158,147.9553,31138.0
2024-10-24 13:50:00,149.89,149.97,149.89,149.94,9913.0,147.9455,148.0244,147.9455,147.9948,9913.0
2024-10-24 13:55:00,149.94,149.95,149.82,149.83,11104.0,147.9948,148.0047,147.8764,147.8862,11104.0
2024-10-24 14:00:00,149.83,149.85,149.78,149.82,14184.0,147.8862,147.906,147.8369,147.8764,14184.0
2024-10-24 14:05:00,149.83,149.88,149.82,149.88,21326.0,147.8862,147.9356,147.8764,147.9356,21326.0
2024-10-24 14:10:00,149.87,149.9,149.83,149.88,26614.0,147.9257,147.9553,147.8862,147.9356,26614.0
2024-10-24 14:15:00,149.88,149.93,149.86,149.89,26036.0,147.9356,147.9849,147.9158,147.9455,26036.0
2024-10-24 14:20:00,149.88,149.92,149.82,149.82,13473.0,147.9356,147.9751,147.8764,147.8764,13473.0
2024-10-24 14:25:00,149.81,149.82,149.74,149.75,38245.0,147.8665,147.8764,147.7974,147.8073,38245.0
2024-10-24 14:30:00,149.75,149.76,149.71,149.75,8046.0,147.8073,147.8171,147.7678,147.8073,8046.0
2024-10-24 14:35:00,149.75,149.76,149.69,149.7,13742.0,147.8073,147.8171,147.748,147.7579,13742.0
2024-10-24 14:40:00,149.7,149.7,149.65,149.68,12981.0,147.7579,147.7579,147.7086,147.7382,12981.0
2024-10-24 14:45:00,149.67,149.67,149.6,149.61,11592.0,147.7283,147.7283,147.6592,147.6691,11592.0
2024-10-24 14:50:00,149.62,149.7,149.62,149.67,78274.0,147.679,147.7579,147.679,147.7283,78274.0
2024-10-24 14:55:00,149.66,149.72,149.62,149.71,33691.0,147.7184,147.7777,147.679,147.7678,33691.0
2024-10-24 15:00:00,149.71,149.72,149.64,149.68,31581.0,147.7678,147.7777,147.6987,147.7382,31581.0
2024-10-24 15:05:00,149.67,149.77,149.64,149.75,18790.0,147.7283,147.827,147.6987,147.8073,18790.0
2024-10-24 15:10:00,149.76,149.89,149.75,149.76,27126.0,147.8171,147.9455,147.8073,147.8171,27126.0
2024-10-24 15:15:00,149.75,149.76,149.68,149.7,39201.0,147.8073,147.8171,147.7382,147.7579,39201.0
2024-10-24 15:20:00,149.69,149.71,149.63,149.68,32967.0,147.748,147.7678,147.6888,147.7382,32967.0
2024-10-24 15:25:00,149.69,149.74,149.68,149.7,31228.0,147.748,147.7974,147.7382,147.7579,31228.0
2024-10-24 15:30:00,149.69,149.74,149.64,149.73,44149.0,147.748,147.7974,147.6987,147.7875,44149.0
2024-10-24 15:35:00,149.74,149.77,149.63,149.65,59029.0,147.7974,147.827,147.6888,147.7086,59029.0
2024-10-24 15:40:00,149.64,149.72,149.63,149.65,45778.0,147.6987,147.7777,147.6888,147.7086,45778.0
2024-10-24 15:45:00,149.65,149.67,149.59,149.61,98389.0,147.7086,147.7283,147.6493,147.6691,98389.0
2024-10-24 15:50:00,149.61,149.62,149.54,149.58,68775.0,147.6691,147.679,147.6,147.6395,68775.0
2024-10-24 15:55:00,149.58,149.64,149.37,149.41,422383.0,147.6395,147.6987,147.4322,147.4717,422383.0
2024-10-25 09:30:00,149.92,150.0,149.67,149.77,134331.0,147.9751,148.054,147.7283,147.827,134331.0
2024-10-25 09:35:00,149.76,149.94,149.73,149.93,87003.0,147.8171,147.9948,147.7875,147.9849,87003.0
2024-10-25 09:40:00,149.9,149.98,149.77,149.77,44972.0,147.9553,148.0343,147.827,147.827,44972.0
2024-10-25 09:45:00,149.8,149.87,149.49,149.49,54396.0,147.8566,147.9257,147.5506,147.5506,54396.0
2024-10-25 09:50:00,149.5,149.6,149.44,149.5,57766.0,147.5605,147.6592,147.5013,147.5605,57766.0
2024-10-25 09:55:00,149.52,149.55,149.29,149.47,135597.0,147.5803,147.6099,147.3532,147.5309,135597.0
2024-10-25 10:00:00,149.51,149.75,149.5,149.74,55805.0,147.5704,147.8073,147.5605,147.7974,55805.0
2024-10-25 10:05:00,149.75,149.84,149.72,149.75,28039.0,147.8073,147.8961,147.7777,147.8073,28039.0
2024-10-25 10:10:00,149.76,149.81,149.71,149.77,38264.0,147.8171,147.8665,147.7678,147.827,38264.0
2024-10-25 10:15:00,149.75,149.89,149.73,149.85,68234.0,147.8073,147.9455,147.7875,147.906,68234.0
2024-10-25 10:20:00,149.84,149.93,149.78,149.87,65246.0,147.8961,147.9849,147.8369,147.9257,65246.0
2024-10-25 10:25:00,149.86,149.9,149.75,149.8,48771.0,147.9158,147.9553,147.8073,147.8566,48771.0
2024-10-25 10:30:00,149.79,149.8,149.7,149.75,69763.0,147.8468,147.8566,147.7579,147.8073,69763.0
2024-10-25 10:35:00,149.75,149.8,149.74,149.79,23236.0,147.8073,147.8566,147.7974,147.8468,23236.0
2024-10-25 10:40:00,149.78,149.86,149.75,149.84,33862.0,147.8369,147.9158,147.8073,147.8961,33862.0
2024-10-25 10:45:00,149.84,149.88,149.76,149.84,49073.0,147.8961,147.9356,147.8171,147.8961,49073.0
2024-10-25 10:50:00,149.83,149.87,149.8,149.83,108763.0,147.8862,147.9257,147.8566,147.8862,108763.0
2024-10-25 10:55:00,149.82,149.83,149.73,149.74,49057.0,147.8764,147.8862,147.7875,147.7974,49057.0
2024-10-25 11:00:00,149.75,149.89,149.74,149.79,76679.0,147.8073,147.9455,147.7974,147.8468,76679.0
2024-10-25 11:05:00,149.79,149.84,149.78,149.79,20325.0,147.8468,147.8961,147.8369,147.8468,20325.0
2024-10-25 11:10:00,149.79,149.79,149.61,149.62,44154.0,147.8468,147.8468,147.6691,147.679,44154.0
2024-10-25 11:15:00,149.62,149.62,149.48,149.5,43264.0,147.679,147.679,147.5408,147.5605,43264.0
2024-10-25 11:20:00,149.5,149.54,149.47,149.47,34047.0,147.5605,147.6,147.5309,147.5309,34047.0
2024-10-25 11:25:00,149.47,149.5,149.35,149.4,88263.0,147.5309,147.5605,147.4125,147.4618,88263.0
2024-10-25 11:30:00,149.4,149.45,149.35,149.38,36831.0,147.4618,147.5112,147.4125,147.4421,36831.0
2024-10-25 11:35:00,149.39,149.39,149.27,149.3,42275.0,147.4519,147.4519,147.3335,147.3631,42275.0
2024-10-25 11:40:00,149.29,149.37,149.25,149.36,50923.0,147.3532,147.4322,147.3138,147.4223,50923.0
2024-10-25 11:45:00,149.36,149.47,149.35,149.47,18129.0,147.4223,147.5309,147.4125,147.5309,18129.0
2024-10-25 11:50:00,149.49,149.5,149.4,149.4,35889.0,147.5506,147.5605,147.4618,147.4618,35889.0
2024-10-25 11:55:00,149.41,149.48,149.39,149.47,36309.0,147.4717,147.5408,147.4519,147.5309,36309.0
2024-10-25 12:00:00,149.46,149.47,149.35,149.36,23410.0,147.521,147.5309,147.4125,147.4223,23410.0
2024-10-25 12:05:00,149.35,149.41,149.34,149.37,24729.0,147.4125,147.4717,147.4026,147.4322,24729.0
2024-10-25 12:10:00,149.37,149.44,149.36,149.37,27024.0,147.4322,147.5013,147.4223,147.4322,27024.0
2024-10-25 12:15:00,149.38,149.4,149.33,149.4,14001.0,147.4421,147.4618,147.3927,147.4618,14001.0
2024-10-25 12:20:00,149.4,149.48,149.37,149.47,62791.0,147.4618,147.5408,147.4322,147.5309,62791.0
2024-10-25 12:25:00,149.47,149.52,149.44,149.52,15065.0,147.5309,147.5803,147.5013,147.5803,15065.0
2024-10-25 12:30:00,149.52,149.54,149.35,149.35,53080.0,147.5803,147.6,147.4125,147.4125,53080.0
2024-10-25 12:35:00,149.35,149.35,149.25,149.28,50114.0,147.4125,147.4125,147.3138,147.3434,50114.0
2024-10-25 12:40:00,149.27,149.38,149.27,149.34,24409.0,147.3335,147.4421,147.3335,147.4026,24409.0
2024-10-25 12:45:00,149.33,149.33,149.23,149.23,35333.0,147.3927,147.3927,147.294,147.294,35333.0
2024-10-25 12:50:00,149.22,149.25,149.05,149.17,119477.0,147.2841,147.3138,147.1164,147.2348,119477.0
2024-10-25 12:55:00,149.16,149.19,149.13,149.19,18298.0,147.2249,147.2545,147.1953,147.2545,18298.0
2024-10-25 13:00:00,149.19,149.2,149.13,149.16,20147.0,147.2545,147.2644,147.1953,147.2249,20147.0
2024-10-25 13:05:00,149.17,149.19,149.14,149.17,7821.0,147.2348,147.2545,147.2052,147.2348,7821.0
2024-10-25 13:10:00,149.18,149.19,149.01,149.05,32953.0,147.2447,147.2545,147.0769,147.1164,32953.0
2024-10-25 13:15:00,149.04,149.05,148.95,148.96,54059.0,147.1065,147.1164,147.0176,147.0275,54059.0
2024-10-25 13:20:00,148.96,149.0,148.86,149.0,52959.0,147.0275,147.067,146.9288,147.067,52959.0
2024-10-25 13:25:00,148.99,149.0,148.95,148.95,28118.0,147.0571,147.067,147.0176,147.0176,28118.0
2024-10-25 13:30:00,148.94,148.96,148.78,148.79,22781.0,147.0078,147.0275,146.8499,146.8597,22781.0
2024-10-25 13:35:00,148.79,148.82,148.73,148.78,56122.0,146.8597,146.8893,146.8005,146.8499,56122.0
2024-10-25 13:40:00,148.77,148.77,148.6,148.61,34166.0,146.84,146.84,146.6722,146.6821,34166.0
2024-10-25 13:45:00,148.61,148.79,148.58,148.78,74084.0,146.6821,146.8597,146.6524,146.8499,74084.0
2024-10-25 13:50:00,148.77,148.89,148.75,148.86,46411.0,146.84,146.9584,146.8202,146.9288,46411.0
2024-10-25 13:55:00,148.85,148.88,148.73,148.73,47278.0,146.9189,146.9486,146.8005,146.8005,47278.0
2024-10-25 14:00:00,148.73,148.78,148.58,148.69,89066.0,146.8005,146.8499,146.6524,146.761,89066.0
2024-10-25 14:05:00,148.67,148.68,148.57,148.6,56565.0,146.7413,146.7512,146.6426,146.6722,56565.0
2024-10-25 14:10:00,148.59,148.61,148.51,148.56,48127.0,146.6623,146.6821,146.5834,146.6327,48127.0
2024-10-25 14:15:00,148.57,148.61,148.53,148.6,72961.0,146.6426,146.6821,146.6031,146.6722,72961.0
2024-10-25 14:20:00,148.6,148.63,148.55,148.61,82382.0,146.6722,146.7018,146.6228,146.6821,82382.0
2024-10-25 14:25:00,148.62,148.77,148.6,148.73,36478.0,146.6919,146.84,146.6722,146.8005,36478.0
2024-10-25 14:30:00,148.73,148.73,148.66,148.7,24542.0,146.8005,146.8005,146.7314,146.7709,24542.0
2024-10-25 14:35:00,148.7,148.76,148.66,148.74,20374.0,146.7709,146.8301,146.7314,146.8104,20374.0
2024-10-25 14:40:00,148.74,148.76,148.71,148.75,30761.0,146.8104,146.8301,146.7808,146.8202,30761.0
2024-10-25 14:45:00,148.75,148.87,148.75,148.85,24719.0,146.8202,146.9387,146.8202,146.9189,24719.0
2024-10-25 14:50:00,148.85,148.85,148.74,148.76,16828.0,146.9189,146.9189,146.8104,146.8301,16828.0
2024-10-25 14:55:00,148.75,148.83,148.75,148.83,23977.0,146.8202,146.8992,146.8202,146.8992,23977.0
2024-10-25 15:00:00,148.82,148.83,148.75,148.82,18790.0,146.8893,146.8992,146.8202,146.8893,18790.0
2024-10-25 15:05:00,148.81,148.84,148.74,148.77,25586.0,146.8795,146.9091,146.8104,146.84,25586.0
2024-10-25 15:10:00,148.78,148.79,148.6,148.62,22352.0,146.8499,146.8597,146.6722,146.6919,22352.0
2024-10-25 15:15:00,148.61,148.8,148.61,148.75,32578.0,146.6821,146.8696,146.6821,146.8202,32578.0
2024-10-25 15:20:00,148.74,148.77,148.65,148.66,52746.0,146.8104,146.84,146.7215,146.7314,52746.0
2024-10-25 15:25:00,148.67,148.74,148.65,148.74,26758.0,146.7413,146.8104,146.7215,146.8104,26758.0
2024-10-25 15:30:00,148.72,148.74,148.6,148.6,57235.0,146.7906,146.8104,146.6722,146.6722,57235.0
2024-10-25 15:35:00,148.59,148.74,148.58,148.68,39010.0,146.6623,146.8104,146.6524,146.7512,39010.0
2024-10-25 15:40:00,148.67,148.67,148.59,148.63,59404.0,146.7413,146.7413,146.6623,146.7018,59404.0
2024-10-25 15:45:00,148.63,148.7,148.6,148.64,54173.0,146.7018,146.7709,146.6722,146.7117,54173.0
2024-10-25 15:50:00,148.65,148.67,148.56,148.57,179831.0,146.7215,146.7413,146.6327,146.6426,179831.0
2024-10-25 15:55:00,148.57,148.65,148.42,148.59,405483.0,146.6426,146.7215,146.4945,146.6623,405483.0
2024-10-28 09:30:00,149.01,149.4,148.86,149.31,146092.0,147.0769,147.4618,146.9288,147.373,146092.0
2024-10-28 09:35:00,149.31,149.4,149.19,149.22,87389.0,147.373,147.4618,147.2545,147.2841,87389.0
2024-10-28 09:40:00,149.25,149.34,149.17,149.27,51607.0,147.3138,147.4026,147.2348,147.3335,51607.0
2024-10-28 09:45:00,149.28,149.42,149.17,149.39,73184.0,147.3434,147.4816,147.2348,147.4519,73184.0
2024-10-28 09:50:00,149.38,149.49,149.28,149.38,74388.0,147.4421,147.5506,147.3434,147.4421,74388.0
2024-10-28 09:55:00,149.39,149.39,149.12,149.16,98556.0,147.4519,147.4519,147.1854,147.2249,98556.0
2024-10-28 10:00:00,149.17,149.2,148.9,148.91,25389.0,147.2348,147.2644,146.9683,146.9782,25389.0
2024-10-28 10:05:00,148.93,149.08,148.93,149.05,12237.0,146.9979,147.146,146.9979,147.1164,12237.0
2024-10-28 10:10:00,149.06,149.21,149.05,149.06,37583.0,147.1262,147.2743,147.1164,147.1262,37583.0
2024-10-28 10:15:00,149.06,149.1,148.98,149.01,15098.0,147.1262,147.1657,147.0473,147.0769,15098.0
2024-10-28 10:20:00,149.01,149.2,149.01,149.18,16950.0,147.0769,147.2644,147.0769,147.2447,16950.0
2024-10-28 10:25:00,149.17,149.32,149.15,149.27,54742.0,147.2348,147.3828,147.2151,147.3335,54742.0
2024-10-28 10:30:00,149.27,149.3,149.16,149.26,22357.0,147.3335,147.3631,147.2249,147.3236,22357.0
2024-10-28 10:35:00,149.25,149.28,149.21,149.24,20320.0,147.3138,147.3434,147.2743,147.3039,20320.0
2024-10-28 10:40:00,149.26,149.26,149.09,149.15,76636.0,147.3236,147.3236,147.1558,147.2151,76636.0
2024-10-28 10:45:00,149.14,149.2,149.04,149.05,41472.0,147.2052,147.2644,147.1065,147.1164,41472.0
2024-10-28 10:50:00,149.06,149.1,149.02,149.05,35459.0,147.1262,147.1657,147.0867,147.1164,35459.0
2024-10-28 10:55:00,149.05,149.09,149.01,149.05,49333.0,147.1164,147.1558,147.0769,147.1164,49333.0
2024-10-28 11:00:00,149.06,149.25,148.99,149.21,78286.0,147.1262,147.3138,147.0571,147.2743,78286.0
2024-10-28 11:05:00,149.21,149.22,149.0,149.0,89495.0,147.2743,147.2841,147.067,147.067,89495.0
2024-10-28 11:10:00,149.01,149.1,148.95,149.03,36447.0,147.0769,147.1657,147.0176,147.0966,36447.0
2024-10-28 11:15:00,149.03,149.04,148.88,148.91,28104.0,147.0966,147.1065,146.9486,146.9782,28104.0
2024-10-28 11:20:00,148.92,149.0,148.92,148.93,31559.0,146.988,147.067,146.988,146.9979,31559.0
2024-10-28 11:25:00,148.93,148.95,148.86,148.87,26884.0,146.9979,147.0176,146.9288,146.9387,26884.0
2024-10-28 11:30:00,148.86,148.88,148.76,148.81,32252.0,146.9288,146.9486,146.8301,146.8795,32252.0
2024-10-28 11:35:00,148.82,148.93,148.79,148.93,36497.0,146.8893,146.9979,146.8597,146.9979,36497.0
2024-10-28 11:40:00,148.92,148.92,148.78,148.81,34564.0,146.988,146.988,146.8499,146.8795,34564.0
2024-10-28 11:45:00,148.8,148.87,148.76,148.87,25981.0,146.8696,146.9387,146.8301,146.9387,25981.0
2024-10-28 11:50:00,148.87,148.92,148.85,148.85,39370.0,146.9387,146.988,146.9189,146.9189,39370.0
2024-10-28 11:55:00,148.84,148.88,148.81,148.81,27073.0,146.9091,146.9486,146.8795,146.8795,27073.0
2024-10-28 12:00:00,148.8,148.83,148.69,148.69,43550.0,146.8696,146.8992,146.761,146.761,43550.0
2024-10-28 12:05:00,148.7,148.73,148.66,148.71,43892.0,146.7709,146.8005,146.7314,146.7808,43892.0
2024-10-28 12:10:00,148.7,148.85,148.7,148.84,35800.0,146.7709,146.9189,146.7709,146.9091,35800.0
2024-10-28 12:15:00,148.84,148.94,148.83,148.91,30895.0,146.9091,147.0078,146.8992,146.9782,30895.0
2024-10-28 12:20:00,148.91,148.96,148.86,148.91,34241.0,146.9782,147.0275,146.9288,146.9782,34241.0
2024-10-28 12:25:00,148.91,148.95,148.89,148.89,25286.0,146.9782,147.0176,146.9584,146.9584,25286.0
2024-10-28 12:30:00,148.9,148.94,148.77,148.78,29010.0,146.9683,147.0078,146.84,146.8499,29010.0
2024-10-28 12:35:00,148.77,148.79,148.72,148.78,29350.0,146.84,146.8597,146.7906,146.8499,29350.0
2024-10-28 12:40:00,148.77,148.9,148.72,148.9,21699.0,146.84,146.9683,146.7906,146.9683,21699.0
2024-10-28 12:45:00,148.91,148.92,148.78,148.84,35148.0,146.9782,146.988,146.8499,146.9091,35148.0
2024-10-28 12:50:00,148.83,148.83,148.76,148.8,32734.0,146.8992,146.8992,146.8301,146.8696,32734.0
2024-10-28 12:55:00,148.79,148.8,148.64,148.64,34075.0,146.8597,146.8696,146.7117,146.7117,34075.0
2024-10-28 13:00:00,148.63,148.74,148.62,148.72,32826.0,146.7018,146.8104,146.6919,146.7906,32826.0
2024-10-28 13:05:00,148.71,148.81,148.7,148.8,40722.0,146.7808,146.8795,146.7709,146.8696,40722.0
2024-10-28 13:10:00,148.79,148.79,148.71,148.73,41501.0,146.8597,146.8597,146.7808,146.8005,41501.0
2024-10-28 13:15:00,148.74,148.84,148.73,148.84,58631.0,146.8104,146.9091,146.8005,146.9091,58631.0
2024-10-28 13:20:00,148.84,148.89,148.82,148.87,38173.0,146.9091,146.9584,146.8893,146.9387,38173.0
2024-10-28 13:25:00,148.86,148.86,148.78,148.8,38186.0,146.9288,146.9288,146.8499,146.8696,38186.0
2024-10-28 13:30:00,148.81,148.91,148.79,148.89,76850.0,146.8795,146.9782,146.8597,146.9584,76850.0
2024-10-28 13:35:00,148.89,148.89,148.81,148.86,36991.0,146.9584,146.9584,146.8795,146.9288,36991.0
2024-10-28 13:40:00,148.86,148.91,148.85,148.89,27450.0,146.9288,146.9782,146.9189,146.9584,27450.0
2024-10-28 13:45:00,148.89,148.89,148.82,148.83,43752.0,146.9584,146.9584,146.8893,146.8992,43752.0
2024-10-28 13:50:00,148.83,148.87,148.8,148.84,23928.0,146.8992,146.9387,146.8696,146.9091,23928.0
2024-10-28 13:55:00,148.83,148.86,148.81,148.84,32561.0,146.8992,146.9288,146.8795,146.9091,32561.0
2024-10-28 14:00:00,148.84,148.84,148.74,148.81,61309.0,146.9091,146.9091,146.8104,146.8795,61309.0
2024-10-28 14:05:00,148.81,148.9,148.78,148.87,27886.0,146.8795,146.9683,146.8499,146.9387,27886.0
2024-10-28 14:10:00,148.87,148.9,148.84,148.86,26741.0,146.9387,146.9683,146.9091,146.9288,26741.0
2024-10-28 14:15:00,148.85,148.87,148.82,148.84,38210.0,146.9189,146.9387,146.8893,146.9091,38210.0
2024-10-28 14:20:00,148.83,148.84,148.75,148.79,35311.0,146.8992,146.9091,146.8202,146.8597,35311.0
2024-10-28 14:25:00,148.79,148.87,148.78,148.81,85355.0,146.8597,146.9387,146.8499,146.8795,85355.0
2024-10-28 14:30:00,148.81,148.84,148.77,148.78,42921.0,146.8795,146.9091,146.84,146.8499,42921.0
2024-10-28 14:35:00,148.79,148.83,148.74,148.82,51091.0,146.8597,146.8992,146.8104,146.8893,51091.0
2024-10-28 14:40:00,148.85,148.88,148.83,148.84,29050.0,146.9189,146.9486,146.8992,146.9091,29050.0
2024-10-28 14:45:00,148.84,148.9,148.76,148.9,32780.0,146.9091,146.9683,146.8301,146.9683,32780.0
2024-10-28 14:50:00,148.91,148.92,148.84,148.88,58779.0,146.9782,146.988,146.9091,146.9486,58779.0
2024-10-28 14:55:00,148.88,148.88,148.78,148.78,45318.0,146.9486,146.9486,146.8499,146.8499,45318.0
2024-10-28 15:00:00,148.78,148.84,148.73,148.81,67493.0,146.8499,146.9091,146.8005,146.8795,67493.0
2024-10-28 15:05:00,148.8,148.83,148.75,148.78,32596.0,146.8696,146.8992,146.8202,146.8499,32596.0
2024-10-28 15:10:00,148.78,148.83,148.78,148.81,75770.0,146.8499,146.8992,146.8499,146.8795,75770.0
2024-10-28 15:15:00,148.81,148.82,148.77,148.79,24424.0,146.8795,146.8893,146.84,146.8597,24424.0
2024-10-28 15:20:00,148.78,148.87,148.78,148.86,41565.0,146.8499,146.9387,146.8499,146.9288,41565.0
2024-10-28 15:25:00,148.86,148.91,148.85,148.88,59973.0,146.9288,146.9782,146.9189,146.9486,59973.0
2024-10-28 15:30:00,148.89,148.95,148.86,148.94,72672.0,146.9584,147.0176,146.9288,147.0078,72672.0
2024-10-28 15:35:00,148.94,148.95,148.87,148.91,97610.0,147.0078,147.0176,146.9387,146.9782,97610.0
2024-10-28 15:40:00,148.91,148.97,148.88,148.91,87016.0,146.9782,147.0374,146.9486,146.9782,87016.0
2024-10-28 15:45:00,148.91,148.95,148.86,148.92,75491.0,146.9782,147.0176,146.9288,146.988,75491.0
2024-10-28 15:50:00,148.91,148.92,148.81,148.87,217016.0,146.9782,146.988,146.8795,146.9387,217016.0
2024-10-28 15:55:00,148.88,148.89,148.75,148.84,381105.0,146.9486,146.9584,146.8202,146.9091,381105.0
2024-10-29 09:30:00,148.71,148.97,148.56,148.92,246065.0,146.7808,147.0374,146.6327,146.988,246065.0
2024-10-29 09:35:00,148.93,148.94,148.51,148.82,145928.0,146.9979,147.0078,146.5834,146.8893,145928.0
2024-10-29 09:40:00,148.82,148.87,148.76,148.84,117343.0,146.8893,146.9387,146.8301,146.9091,117343.0
2024-10-29 09:45:00,148.83,148.9,148.77,148.83,106705.0,146.8992,146.9683,146.84,146.8992,106705.0
2024-10-29 09:50:00,148.84,149.0,148.82,148.99,110503.0,146.9091,147.067,146.8893,147.0571,110503.0
2024-10-29 09:55:00,148.99,149.07,148.95,148.98,90148.0,147.0571,147.1361,147.0176,147.0473,90148.0
2024-10-29 10:00:00,148.97,149.25,148.92,149.14,137305.0,147.0374,147.3138,146.988,147.2052,137305.0
2024-10-29 10:05:00,149.13,149.16,149.04,149.13,58382.0,147.1953,147.2249,147.1065,147.1953,58382.0
2024-10-29 10:10:00,149.13,149.2,149.02,149.04,52741.0,147.1953,147.2644,147.0867,147.1065,52741.0
2024-10-29 10:15:00,149.06,149.15,149.04,149.12,14809.0,147.1262,147.2151,147.1065,147.1854,14809.0
2024-10-29 10:20:00,149.09,149.32,149.05,149.31,64080.0,147.1558,147.3828,147.1164,147.373,64080.0
2024-10-29 10:25:00,149.29,149.29,149.0,149.02,49412.0,147.3532,147.3532,147.067,147.0867,49412.0
2024-10-29 10:30:00,149.03,149.21,148.99,149.19,74910.0,147.0966,147.2743,147.0571,147.2545,74910.0
2024-10-29 10:35:00,149.18,149.24,149.13,149.21,46246.0,147.2447,147.3039,147.1953,147.2743,46246.0
2024-10-29 10:40:00,149.2,149.24,149.11,149.22,40368.0,147.2644,147.3039,147.1756,147.2841,40368.0
2024-10-29 10:45:00,149.24,149.24,149.05,149.11,39368.0,147.3039,147.3039,147.1164,147.1756,39368.0
2024-10-29 10:50:00,149.13,149.18,149.05,149.07,53168.0,147.1953,147.2447,147.1164,147.1361,53168.0
2024-10-29 10:55:00,149.06,149.13,149.04,149.05,18950.0,147.1262,147.1953,147.1065,147.1164,18950.0
2024-10-29 11:00:00,149.04,149.12,149.03,149.07,29622.0,147.1065,147.1854,147.0966,147.1361,29622.0
2024-10-29 11:05:00,149.07,149.08,148.84,148.85,32036.0,147.1361,147.146,146.9091,146.9189,32036.0
2024-10-29 11:10:00,148.86,148.92,148.78,148.91,40362.0,146.9288,146.988,146.8499,146.9782,40362.0
2024-10-29 11:15:00,148.91,148.92,148.72,148.73,93702.0,146.9782,146.988,146.7906,146.8005,93702.0
2024-10-29 11:20:00,148.71,148.82,148.65,148.77,73500.0,146.7808,146.8893,146.7215,146.84,73500.0
2024-10-29 11:25:00,148.77,148.81,148.73,148.79,27373.0,146.84,146.8795,146.8005,146.8597,27373.0
2024-10-29 11:30:00,148.8,148.91,148.79,148.81,36890.0,146.8696,146.9782,146.8597,146.8795,36890.0
2024-10-29 11:35:00,148.81,148.94,148.76,148.89,26690.0,146.8795,147.0078,146.8301,146.9584,26690.0
2024-10-29 11:40:00,148.9,148.9,148.84,148.85,33067.0,146.9683,146.9683,146.9091,146.9189,33067.0
2024-10-29 11:45:00,148.85,148.88,148.79,148.8,35715.0,146.9189,146.9486,146.8597,146.8696,35715.0
2024-10-29 11:50:00,148.8,148.84,148.69,148.73,98103.0,146.8696,146.9091,146.761,146.8005,98103.0
2024-10-29 11:55:00,148.73,148.74,148.65,148.72,73266.0,146.8005,146.8104,146.7215,146.7906,73266.0
2024-10-29 12:00:00,148.72,148.86,148.71,148.8,54047.0,146.7906,146.9288,146.7808,146.8696,54047.0
2024-10-29 12:05:00,148.79,148.87,148.77,148.86,35450.0,146.8597,146.9387,146.84,146.9288,35450.0
2024-10-29 12:10:00,148.87,148.92,148.87,148.88,43963.0,146.9387,146.988,146.9387,146.9486,43963.0
2024-10-29 12:15:00,148.87,148.89,148.8,148.83,93846.0,146.9387,146.9584,146.8696,146.8992,93846.0
2024-10-29 12:20:00,148.82,148.84,148.76,148.81,37570.0,146.8893,146.9091,146.8301,146.8795,37570.0
2024-10-29 12:25:00,148.83,148.84,148.7,148.72,40615.0,146.8992,146.9091,146.7709,146.7906,40615.0
2024-10-29 12:30:00,148.72,148.72,148.63,148.66,32841.0,146.7906,146.7906,146.7018,146.7314,32841.0
2024-10-29 12:35:00,148.66,148.7,148.59,148.64,54460.0,146.7314,146.7709,146.6623,146.7117,54460.0
2024-10-29 12:40:00,148.65,148.68,148.6,148.65,33224.0,146.7215,146.7512,146.6722,146.7215,33224.0
2024-10-29 12:45:00,148.66,148.67,148.6,148.63,63136.0,146.7314,146.7413,146.6722,146.7018,63136.0
2024-10-29 12:50:00,148.64,148.78,148.63,148.77,44606.0,146.7117,146.8499,146.7018,146.84,44606.0
2024-10-29 12:55:00,148.78,148.78,148.72,148.75,66546.0,146.8499,146.8499,146.7906,146.8202,66546.0
2024-10-29 13:00:00,148.77,148.96,148.76,148.88,43053.0,146.84,147.0275,146.8301,146.9486,43053.0
2024-10-29 13:05:00,148.88,148.9,148.83,148.83,19069.0,146.9486,146.9683,146.8992,146.8992,19069.0
2024-10-29 13:10:00,148.83,148.9,148.8,148.87,52127.0,146.8992,146.9683,146.8696,146.9387,52127.0
2024-10-29 13:15:00,148.87,148.87,148.78,148.8,59403.0,146.9387,146.9387,146.8499,146.8696,59403.0
2024-10-29 13:20:00,148.8,148.82,148.7,148.74,49908.0,146.8696,146.8893,146.7709,146.8104,49908.0
2024-10-29 13:25:00,148.74,148.76,148.65,148.69,33056.0,146.8104,146.8301,146.7215,146.761,33056.0
2024-10-29 13:30:00,148.69,148.71,148.62,148.7,85031.0,146.761,146.7808,146.6919,146.7709,85031.0
2024-10-29 13:35:00,148.69,148.72,148.64,148.66,28512.0,146.761,146.7906,146.7117,146.7314,28512.0
2024-10-29 13:40:00,148.66,148.66,148.53,148.56,64266.0,146.7314,146.7314,146.6031,146.6327,64266.0
2024-10-29 13:45:00,148.56,148.59,148.54,148.58,51316.0,146.6327,146.6623,146.613,146.6524,51316.0
2024-10-29 13:50:00,148.58,148.64,148.55,148.63,80499.0,146.6524,146.7117,146.6228,146.7018,80499.0
2024-10-29 13:55:00,148.62,148.63,148.55,148.59,71499.0,146.6919,146.7018,146.6228,146.6623,71499.0
2024-10-29 14:00:00,148.59,148.66,148.57,148.61,67147.0,146.6623,146.7314,146.6426,146.6821,67147.0
2024-10-29 14:05:00,148.61,148.63,148.55,148.59,105664.0,146.6821,146.7018,146.6228,146.6623,105664.0
2024-10-29 14:10:00,148.59,148.59,148.52,148.55,96370.0,146.6623,146.6623,146.5932,146.6228,96370.0
2024-10-29 14:15:00,148.54,148.61,148.52,148.61,64123.0,146.613,146.6821,146.5932,146.6821,64123.0
2024-10-29 14:20:00,148.61,148.66,148.55,148.64,56642.0,146.6821,146.7314,146.6228,146.7117,56642.0
2024-10-29 14:25:00,148.63,148.73,148.63,148.72,49560.0,146.7018,146.8005,146.7018,146.7906,49560.0
2024-10-29 14:30:00,148.73,148.78,148.72,148.73,64509.0,146.8005,146.8499,146.7906,146.8005,64509.0
2024-10-29 14:35:00,148.72,148.8,148.72,148.8,63002.0,146.7906,146.8696,146.7906,146.8696,63002.0
2024-10-29 14:40:00,148.8,148.83,148.75,148.78,144304.0,146.8696,146.8992,146.8202,146.8499,144304.0
2024-10-29 14:45:00,148.77,148.78,148.72,148.77,39156.0,146.84,146.8499,146.7906,146.84,39156.0
2024-10-29 14:50:00,148.79,148.79,148.73,148.77,40036.0,146.8597,146.8597,146.8005,146.84,40036.0
2024-10-29 14:55:00,148.77,148.79,148.68,148.69,61097.0,146.84,146.8597,146.7512,146.761,61097.0
2024-10-29 15:00:00,148.7,148.74,148.68,148.73,58825.0,146.7709,146.8104,146.7512,146.8005,58825.0
2024-10-29 15:05:00,148.72,148.78,148.69,148.77,54812.0,146.7906,146.8499,146.761,146.84,54812.0
2024-10-29 15:10:00,148.76,148.76,148.68,148.7,50392.0,146.8301,146.8301,146.7512,146.7709,50392.0
2024-10-29 15:15:00,148.69,148.74,148.68,148.72,73340.0,146.761,146.8104,146.7512,146.7906,73340.0
2024-10-29 15:20:00,148.72,148.74,148.66,148.68,40213.0,146.7906,146.8104,146.7314,146.7512,40213.0
2024-10-29 15:25:00,148.67,148.74,148.67,148.72,50554.0,146.7413,146.8104,146.7413,146.7906,50554.0
2024-10-29 15:30:00,148.71,148.72,148.65,148.66,47478.0,146.7808,146.7906,146.7215,146.7314,47478.0
2024-10-29 15:35:00,148.66,148.67,148.61,148.65,59684.0,146.7314,146.7413,146.6821,146.7215,59684.0
2024-10-29 15:40:00,148.64,148.65,148.56,148.59,73907.0,146.7117,146.7215,146.6327,146.6623,73907.0
2024-10-29 15:45:00,148.59,148.63,148.56,148.58,102860.0,146.6623,146.7018,146.6327,146.6524,102860.0
2024-10-29 15:50:00,148.57,148.57,148.43,148.45,352426.0,146.6426,146.6426,146.5044,146.5241,352426.0
2024-10-29 15:55:00,148.45,148.47,148.33,148.41,671416.0,146.5241,146.5439,146.4057,146.4847,671416.0
2024-10-30 09:30:00,146.1,146.61,145.86,146.33,596702.0,144.2046,144.708,143.9677,144.4316,596702.0
2024-10-30 09:35:00,146.33,146.33,145.79,145.81,279648.0,144.4316,144.4316,143.8986,143.9184,279648.0
2024-10-30 09:40:00,145.81,145.92,145.62,145.89,333321.0,143.9184,144.027,143.7309,143.9973,333321.0
2024-10-30 09:45:00,145.88,146.35,145.83,146.17,216989.0,143.9875,144.4514,143.9381,144.2737,216989.0
2024-10-30 09:50:00,146.18,146.44,145.99,146.34,253577.0,144.2836,144.5402,144.096,144.4415,253577.0
2024-10-30 09:55:00,146.35,146.51,146.3,146.39,233247.0,144.4514,144.6093,144.402,144.4909,233247.0
2024-10-30 10:00:00,146.38,146.55,146.19,146.54,248460.0,144.481,144.6488,144.2935,144.6389,248460.0
2024-10-30 10:05:00,146.53,146.55,146.32,146.55,139130.0,144.629,144.6488,144.4218,144.6488,139130.0
2024-10-30 10:10:00,146.55,146.69,146.36,146.68,123771.0,144.6488,144.787,144.4612,144.7771,123771.0
2024-10-30 10:15:00,146.68,146.99,146.63,146.96,90751.0,144.7771,145.0831,144.7277,145.0535,90751.0
2024-10-30 10:20:00,146.95,147.0,146.73,146.78,83528.0,145.0436,145.0929,144.8264,144.8758,83528.0
2024-10-30 10:25:00,146.79,147.04,146.75,147.02,134848.0,144.8857,145.1324,144.8462,145.1127,134848.0
2024-10-30 10:30:00,147.02,147.34,147.01,147.34,131909.0,145.1127,145.4285,145.1028,145.4285,131909.0
2024-10-30 10:35:00,147.33,147.34,147.14,147.19,153288.0,145.4187,145.4285,145.2311,145.2805,153288.0
2024-10-30 10:40:00,147.19,147.36,147.09,147.36,71958.0,145.2805,145.4483,145.1818,145.4483,71958.0
2024-10-30 10:45:00,147.37,147.73,147.35,147.7,208523.0,145.4581,145.8135,145.4384,145.7839,208523.0
2024-10-30 10:50:00,147.71,147.76,147.56,147.7,103139.0,145.7937,145.8431,145.6457,145.7839,103139.0
2024-10-30 10:55:00,147.69,147.89,147.66,147.88,96826.0,145.774,145.9714,145.7444,145.9615,96826.0
2024-10-30 11:00:00,147.89,148.06,147.88,148.04,150996.0,145.9714,146.1392,145.9615,146.1195,150996.0
2024-10-30 11:05:00,148.04,148.07,147.74,147.75,106727.0,146.1195,146.1491,145.8233,145.8332,106727.0
2024-10-30 11:10:00,147.74,147.93,147.72,147.8,125440.0,145.8233,146.0109,145.8036,145.8826,125440.0
2024-10-30 11:15:00,147.79,147.81,147.64,147.66,106718.0,145.8727,145.8924,145.7246,145.7444,106718.0
2024-10-30 11:20:00,147.67,147.67,147.55,147.59,71251.0,145.7543,145.7543,145.6358,145.6753,71251.0
2024-10-30 11:25:00,147.59,147.79,147.54,147.79,50977.0,145.6753,145.8727,145.6259,145.8727,50977.0
2024-10-30 11:30:00,147.78,147.83,147.63,147.81,70364.0,145.8628,145.9122,145.7148,145.8924,70364.0
2024-10-30 11:35:00,147.83,148.07,147.81,147.92,104725.0,145.9122,146.1491,145.8924,146.001,104725.0
2024-10-30 11:40:00,147.93,148.02,147.91,147.97,71414.0,146.0109,146.0997,145.9911,146.0504,71414.0
2024-10-30 11:45:00,147.98,148.12,147.97,148.04,63243.0,146.0602,146.1984,146.0504,146.1195,63243.0
2024-10-30 11:50:00,148.05,148.1,148.03,148.05,56010.0,146.1293,146.1787,146.1096,146.1293,56010.0
2024-10-30 11:55:00,148.04,148.17,148.01,148.11,57528.0,146.1195,146.2478,146.0898,146.1885,57528.0
2024-10-30 12:00:00,148.11,148.16,148.04,148.06,31123.0,146.1885,146.2379,146.1195,146.1392,31123.0
2024-10-30 12:05:00,148.05,148.05,147.81,147.83,32468.0,146.1293,146.1293,145.8924,145.9122,32468.0
2024-10-30 12:10:00,147.82,147.83,147.63,147.7,133410.0,145.9023,145.9122,145.7148,145.7839,133410.0
2024-10-30 12:15:00,147.7,147.78,147.6,147.76,54825.0,145.7839,145.8628,145.6852,145.8431,54825.0
2024-10-30 12:20:00,147.75,147.79,147.63,147.65,75633.0,145.8332,145.8727,145.7148,145.7345,75633.0
2024-10-30 12:25:00,147.65,147.67,147.6,147.67,47347.0,145.7345,145.7543,145.6852,145.7543,47347.0
2024-10-30 12:30:00,147.67,147.68,147.58,147.66,77545.0,145.7543,145.7641,145.6654,145.7444,77545.0
2024-10-30 12:35:00,147.65,147.7,147.56,147.6,86723.0,145.7345,145.7839,145.6457,145.6852,86723.0
2024-10-30 12:40:00,147.6,147.61,147.49,147.53,22993.0,145.6852,145.695,145.5766,145.6161,22993.0
2024-10-30 12:45:00,147.54,147.54,147.44,147.49,36504.0,145.6259,145.6259,145.5272,145.5766,36504.0
2024-10-30 12:50:00,147.48,147.54,147.44,147.49,25181.0,145.5667,145.6259,145.5272,145.5766,25181.0
2024-10-30 12:55:00,147.5,147.54,147.48,147.48,26054.0,145.5865,145.6259,145.5667,145.5667,26054.0
2024-10-30 13:00:00,147.48,147.6,147.46,147.57,37291.0,145.5667,145.6852,145.547,145.6556,37291.0
2024-10-30 13:05:00,147.58,147.65,147.58,147.58,18403.0,145.6654,145.7345,145.6654,145.6654,18403.0
2024-10-30 13:10:00,147.57,147.69,147.56,147.67,41001.0,145.6556,145.774,145.6457,145.7543,41001.0
2024-10-30 13:15:00,147.67,147.68,147.59,147.62,37120.0,145.7543,145.7641,145.6753,145.7049,37120.0
2024-10-30 13:20:00,147.62,147.63,147.38,147.42,32616.0,145.7049,145.7148,145.468,145.5075,32616.0
2024-10-30 13:25:00,147.43,147.53,147.41,147.45,52209.0,145.5174,145.6161,145.4976,145.5371,52209.0
2024-10-30 13:30:00,147.45,147.46,147.34,147.37,36454.0,145.5371,145.547,145.4285,145.4581,36454.0
2024-10-30 13:35:00,147.37,147.45,147.31,147.41,30182.0,145.4581,145.5371,145.3989,145.4976,30182.0
2024-10-30 13:40:00,147.4,147.51,147.34,147.47,34646.0,145.4878,145.5963,145.4285,145.5568,34646.0
2024-10-30 13:45:00,147.45,147.57,147.41,147.56,23020.0,145.5371,145.6556,145.4976,145.6457,23020.0
2024-10-30 13:50:00,147.56,147.6,147.44,147.53,34620.0,145.6457,145.6852,145.5272,145.6161,34620.0
2024-10-30 13:55:00,147.53,147.6,147.52,147.58,16464.0,145.6161,145.6852,145.6062,145.6654,16464.0
2024-10-30 14:00:00,147.59,147.74,147.58,147.7,26030.0,145.6753,145.8233,145.6654,145.7839,26030.0
2024-10-30 14:05:00,147.7,147.9,147.65,147.86,46324.0,145.7839,145.9813,145.7345,145.9418,46324.0
2024-10-30 14:10:00,147.86,147.98,147.86,147.88,50349.0,145.9418,146.0602,145.9418,145.9615,50349.0
2024-10-30 14:15:00,147.88,147.89,147.77,147.78,26200.0,145.9615,145.9714,145.853,145.8628,26200.0
2024-10-30 14:20:00,147.78,147.83,147.77,147.81,41028.0,145.8628,145.9122,145.853,145.8924,41028.0
2024-10-30 14:25:00,147.79,147.87,147.77,147.79,22521.0,145.8727,145.9517,145.853,145.8727,22521.0
2024-10-30 14:30:00,147.8,147.86,147.78,147.81,26515.0,145.8826,145.9418,145.8628,145.8924,26515.0
2024-10-30 14:35:00,147.82,147.88,147.74,147.74,73841.0,145.9023,145.9615,145.8233,145.8233,73841.0
2024-10-30 14:40:00,147.75,147.81,147.73,147.79,18822.0,145.8332,145.8924,145.8135,145.8727,18822.0
2024-10-30 14:45:00,147.8,147.81,147.76,147.79,13976.0,145.8826,145.8924,145.8431,145.8727,13976.0
2024-10-30 14:50:00,147.81,147.89,147.78,147.89,20157.0,145.8924,145.9714,145.8628,145.9714,20157.0
2024-10-30 14:55:00,147.89,147.93,147.86,147.91,37098.0,145.9714,146.0109,145.9418,145.9911,37098.0
2024-10-30 15:00:00,147.91,147.91,147.77,147.82,43066.0,145.9911,145.9911,145.853,145.9023,43066.0
2024-10-30 15:05:00,147.81,147.86,147.75,147.83,74227.0,145.8924,145.9418,145.8332,145.9122,74227.0
2024-10-30 15:10:00,147.83,147.92,147.81,147.86,44915.0,145.9122,146.001,145.8924,145.9418,44915.0
2024-10-30 15:15:00,147.86,147.88,147.64,147.71,29272.0,145.9418,145.9615,145.7246,145.7937,29272.0
2024-10-30 15:20:00,147.7,147.74,147.69,147.74,40740.0,145.7839,145.8233,145.774,145.8233,40740.0
2024-10-30 15:25:00,147.74,147.82,147.73,147.81,27090.0,145.8233,145.9023,145.8135,145.8924,27090.0
2024-10-30 15:30:00,147.8,147.87,147.79,147.84,96896.0,145.8826,145.9517,145.8727,145.922,96896.0
2024-10-30 15:35:00,147.84,147.92,147.76,147.9,69943.0,145.922,146.001,145.8431,145.9813,69943.0
2024-10-30 15:40:00,147.9,147.97,147.9,147.93,85516.0,145.9813,146.0504,145.9813,146.0109,85516.0
2024-10-30 15:45:00,147.93,148.08,147.91,148.08,117266.0,146.0109,146.1589,145.9911,146.1589,117266.0
2024-10-30 15:50:00,148.08,148.12,148.0,148.09,302325.0,146.1589,146.1984,146.08,146.1688,302325.0
2024-10-30 15:55:00,148.09,148.15,147.97,148.13,471471.0,146.1688,146.228,146.0504,146.2083,471471.0
2024-10-31 09:30:00,147.24,147.59,146.98,147.41,257981.0,145.3298,145.6753,145.0732,145.4976,257981.0
2024-10-31 09:35:00,147.41,147.52,147.09,147.46,146961.0,145.4976,145.6062,145.1818,145.547,146961.0
2024-10-31 09:40:00,147.46,147.76,147.44,147.58,102512.0,145.547,145.8431,145.5272,145.6654,102512.0
2024-10-31 09:45:00,147.57,147.62,147.32,147.52,133639.0,145.6556,145.7049,145.4088,145.6062,133639.0
2024-10-31 09:50:00,147.51,147.84,147.5,147.72,77247.0,145.5963,145.922,145.5865,145.8036,77247.0
2024-10-31 09:55:00,147.68,147.88,147.57,147.88,104181.0,145.7641,145.9615,145.6556,145.9615,104181.0
2024-10-31 10:00:00,147.86,147.91,147.57,147.57,75906.0,145.9418,145.9911,145.6556,145.6556,75906.0
2024-10-31 10:05:00,147.58,147.58,147.21,147.28,44280.0,145.6654,145.6654,145.3002,145.3693,44280.0
2024-10-31 10:10:00,147.28,147.37,147.18,147.34,57069.0,145.3693,145.4581,145.2706,145.4285,57069.0
2024-10-31 10:15:00,147.35,147.35,147.2,147.26,55459.0,145.4384,145.4384,145.2904,145.3496,55459.0
2024-10-31 10:20:00,147.27,147.36,147.13,147.26,38483.0,145.3594,145.4483,145.2213,145.3496,38483.0
2024-10-31 10:25:00,147.28,147.35,147.1,147.24,60140.0,145.3693,145.4384,145.1916,145.3298,60140.0
2024-10-31 10:30:00,147.23,147.41,147.19,147.35,77624.0,145.32,145.4976,145.2805,145.4384,77624.0
2024-10-31 10:35:00,147.36,147.37,147.13,147.24,58058.0,145.4483,145.4581,145.2213,145.3298,58058.0
2024-10-31 10:40:00,147.23,147.23,147.1,147.15,37843.0,145.32,145.32,145.1916,145.241,37843.0
2024-10-31 10:45:00,147.17,147.38,147.1,147.36,24576.0,145.2607,145.468,145.1916,145.4483,24576.0
2024-10-31 10:50:00,147.36,147.58,147.36,147.46,51429.0,145.4483,145.6654,145.4483,145.547,51429.0
2024-10-31 10:55:00,147.46,147.55,147.36,147.46,24713.0,145.547,145.6358,145.4483,145.547,24713.0
2024-10-31 11:00:00,147.46,147.55,147.33,147.35,33021.0,145.547,145.6358,145.4187,145.4384,33021.0
2024-10-31 11:05:00,147.36,147.44,147.29,147.38,59510.0,145.4483,145.5272,145.3792,145.468,59510.0
2024-10-31 11:10:00,147.37,147.47,147.32,147.43,33781.0,145.4581,145.5568,145.4088,145.5174,33781.0
2024-10-31 11:15:00,147.42,147.57,147.41,147.52,67083.0,145.5075,145.6556,145.4976,145.6062,67083.0
2024-10-31 11:20:00,147.51,147.59,147.39,147.52,35019.0,145.5963,145.6753,145.4779,145.6062,35019.0
2024-10-31 11:25:00,147.51,147.51,147.39,147.43,34292.0,145.5963,145.5963,145.4779,145.5174,34292.0
2024-10-31 11:30:00,147.42,147.49,147.35,147.42,29886.0,145.5075,145.5766,145.4384,145.5075,29886.0
2024-10-31 11:35:00,147.41,147.6,147.37,147.53,26530.0,145.4976,145.6852,145.4581,145.6161,26530.0
2024-10-31 11:40:00,147.56,147.63,147.5,147.59,31543.0,145.6457,145.7148,145.5865,145.6753,31543.0
2024-10-31 11:45:00,147.58,147.63,147.48,147.61,25867.0,145.6654,145.7148,145.5667,145.695,25867.0
2024-10-31 11:50:00,147.63,147.69,147.57,147.58,50895.0,145.7148,145.774,145.6556,145.6654,50895.0
2024-10-31 11:55:00,147.58,147.68,147.53,147.68,134890.0,145.6654,145.7641,145.6161,145.7641,134890.0
2024-10-31 12:00:00,147.68,147.93,147.61,147.68,185992.0,145.7641,146.0109,145.695,145.7641,185992.0
2024-10-31 12:05:00,147.67,147.74,147.65,147.72,49776.0,145.7543,145.8233,145.7345,145.8036,49776.0
2024-10-31 12:10:00,147.72,147.74,147.63,147.67,113361.0,145.8036,145.8233,145.7148,145.7543,113361.0
2024-10-31 12:15:00,147.67,147.84,147.64,147.84,67280.0,145.7543,145.922,145.7246,145.922,67280.0
2024-10-31 12:20:00,147.84,147.87,147.77,147.78,104157.0,145.922,145.9517,145.853,145.8628,104157.0
2024-10-31 12:25:00,147.78,147.89,147.72,147.86,95998.0,145.8628,145.9714,145.8036,145.9418,95998.0
2024-10-31 12:30:00,147.84,147.86,147.74,147.74,25870.0,145.922,145.9418,145.8233,145.8233,25870.0
2024-10-31 12:35:00,147.71,147.76,147.65,147.7,25324.0,145.7937,145.8431,145.7345,145.7839,25324.0
2024-10-31 12:40:00,147.72,147.77,147.66,147.75,20428.0,145.8036,145.853,145.7444,145.8332,20428.0
2024-10-31 12:45:00,147.75,147.77,147.62,147.62,22353.0,145.8332,145.853,145.7049,145.7049,22353.0
2024-10-31 12:50:00,147.63,147.64,147.49,147.54,23089.0,145.7148,145.7246,145.5766,145.6259,23089.0
2024-10-31 12:55:00,147.53,147.56,147.5,147.54,28693.0,145.6161,145.6457,145.5865,145.6259,28693.0
2024-10-31 13:00:00,147.54,147.69,147.53,147.6,17639.0,145.6259,145.774,145.6161,145.6852,17639.0
2024-10-31 13:05:00,147.6,147.61,147.51,147.57,25636.0,145.6852,145.695,145.5963,145.6556,25636.0
2024-10-31 13:10:00,147.56,147.58,147.49,147.54,28878.0,145.6457,145.6654,145.5766,145.6259,28878.0
2024-10-31 13:15:00,147.54,147.62,147.52,147.6,15987.0,145.6259,145.7049,145.6062,145.6852,15987.0
2024-10-31 13:20:00,147.6,147.65,147.55,147.63,16717.0,145.6852,145.7345,145.6358,145.7148,16717.0
2024-10-31 13:25:00,147.62,147.66,147.54,147.56,28727.0,145.7049,145.7444,145.6259,145.6457,28727.0
2024-10-31 13:30:00,147.54,147.59,147.44,147.52,70484.0,145.6259,145.6753,145.5272,145.6062,70484.0
2024-10-31 13:35:00,147.52,147.57,147.4,147.4,68215.0,145.6062,145.6556,145.4878,145.4878,68215.0
2024-10-31 13:40:00,147.41,147.46,147.37,147.38,29579.0,145.4976,145.547,145.4581,145.468,29579.0
2024-10-31 13:45:00,147.4,147.47,147.35,147.47,35115.0,145.4878,145.5568,145.4384,145.5568,35115.0
2024-10-31 13:50:00,147.46,147.49,147.4,147.44,27824.0,145.547,145.5766,145.4878,145.5272,27824.0
2024-10-31 13:55:00,147.44,147.58,147.43,147.54,26525.0,145.5272,145.6654,145.5174,145.6259,26525.0
2024-10-31 14:00:00,147.55,147.58,147.47,147.47,23342.0,145.6358,145.6654,145.5568,145.5568,23342.0
2024-10-31 14:05:00,147.49,147.58,147.48,147.55,37682.0,145.5766,145.6654,145.5667,145.6358,37682.0
2024-10-31 14:10:00,147.53,147.68,147.52,147.6,33424.0,145.6161,145.7641,145.6062,145.6852,33424.0
2024-10-31 14:15:00,147.6,147.69,147.58,147.59,47699.0,145.6852,145.774,145.6654,145.6753,47699.0
2024-10-31 14:20:00,147.62,147.68,147.59,147.65,64038.0,145.7049,145.7641,145.6753,145.7345,64038.0
2024-10-31 14:25:00,147.65,147.74,147.6,147.71,46836.0,145.7345,145.8233,145.6852,145.7937,46836.0
2024-10-31 14:30:00,147.69,147.72,147.56,147.66,69349.0,145.774,145.8036,145.6457,145.7444,69349.0
2024-10-31 14:35:00,147.67,147.68,147.56,147.58,31794.0,145.7543,145.7641,145.6457,145.6654,31794.0
2024-10-31 14:40:00,147.59,147.7,147.52,147.68,38170.0,145.6753,145.7839,145.6062,145.7641,38170.0
2024-10-31 14:45:00,147.67,147.72,147.58,147.59,32001.0,145.7543,145.8036,145.6654,145.6753,32001.0
2024-10-31 14:50:00,147.59,147.7,147.59,147.69,26001.0,145.6753,145.7839,145.6753,145.774,26001.0
2024-10-31 14:55:00,147.68,147.77,147.67,147.72,30687.0,145.7641,145.853,145.7543,145.8036,30687.0
2024-10-31 15:00:00,147.72,147.74,147.6,147.63,98575.0,145.8036,145.8233,145.6852,145.7148,98575.0
2024-10-31 15:05:00,147.63,147.69,147.56,147.65,44462.0,145.7148,145.774,145.6457,145.7345,44462.0
2024-10-31 15:10:00,147.65,147.67,147.53,147.6,38748.0,145.7345,145.7543,145.6161,145.6852,38748.0
2024-10-31 15:15:00,147.6,147.62,147.51,147.62,32441.0,145.6852,145.7049,145.5963,145.7049,32441.0
2024-10-31 15:20:00,147.64,147.68,147.56,147.61,158127.0,145.7246,145.7641,145.6457,145.695,158127.0
2024-10-31 15:25:00,147.61,147.64,147.51,147.56,80109.0,145.695,145.7246,145.5963,145.6457,80109.0
2024-10-31 15:30:00,147.57,147.6,147.34,147.35,83323.0,145.6556,145.6852,145.4285,145.4384,83323.0
2024-10-31 15:35:00,147.34,147.43,147.31,147.34,51849.0,145.4285,145.5174,145.3989,145.4285,51849.0
2024-10-31 15:40:00,147.33,147.38,147.26,147.34,65639.0,145.4187,145.468,145.3496,145.4285,65639.0
2024-10-31 15:45:00,147.34,147.51,147.34,147.49,101537.0,145.4285,145.5963,145.4285,145.5766,101537.0
2024-10-31 15:50:00,147.49,147.53,147.23,147.26,185981.0,145.5766,145.6161,145.32,145.3496,185981.0
2024-10-31 15:55:00,147.26,147.31,146.84,146.86,436380.0,145.3496,145.3989,144.935,144.9548,436380.0
2024-11-01 09:30:00,147.44,148.18,147.43,148.17,214409.0,145.5272,146.2576,145.5174,146.2478,214409.0
2024-11-01 09:35:00,148.16,148.47,148.14,148.36,126610.0,146.2379,146.5439,146.2182,146.4353,126610.0
2024-11-01 09:40:00,148.36,148.37,148.14,148.27,76614.0,146.4353,146.4452,146.2182,146.3465,76614.0
2024-11-01 09:45:00,148.25,148.4,148.2,148.32,122333.0,146.3267,146.4748,146.2774,146.3958,122333.0
2024-11-01 09:50:00,148.35,148.36,148.03,148.08,155591.0,146.4254,146.4353,146.1096,146.1589,155591.0
2024-11-01 09:55:00,148.05,148.07,147.86,147.93,82171.0,146.1293,146.1491,145.9418,146.0109,82171.0
2024-11-01 10:00:00,147.95,147.99,147.64,147.81,65086.0,146.0306,146.0701,145.7246,145.8924,65086.0
2024-11-01 10:05:00,147.81,148.15,147.81,148.14,127041.0,145.8924,146.228,145.8924,146.2182,127041.0
2024-11-01 10:10:00,148.14,148.16,147.96,148.09,35131.0,146.2182,146.2379,146.0405,146.1688,35131.0
2024-11-01 10:15:00,148.08,148.21,147.98,148.21,15256.0,146.1589,146.2872,146.0602,146.2872,15256.0
2024-11-01 10:20:00,148.22,148.29,148.18,148.28,36957.0,146.2971,146.3662,146.2576,146.3563,36957.0
2024-11-01 10:25:00,148.27,148.31,148.17,148.3,20230.0,146.3465,146.386,146.2478,146.3761,20230.0
2024-11-01 10:30:00,148.3,148.31,148.13,148.14,28087.0,146.3761,146.386,146.2083,146.2182,28087.0
2024-11-01 10:35:00,148.14,148.19,148.05,148.06,22472.0,146.2182,146.2675,146.1293,146.1392,22472.0
2024-11-01 10:40:00,148.05,148.11,147.96,148.03,21871.0,146.1293,146.1885,146.0405,146.1096,21871.0
2024-11-01 10:45:00,148.05,148.05,147.92,148.02,30630.0,146.1293,146.1293,146.001,146.0997,30630.0
2024-11-01 10:50:00,148.02,148.04,147.93,148.01,142009.0,146.0997,146.1195,146.0109,146.0898,142009.0
2024-11-01 10:55:00,148.02,148.16,148.01,148.14,64993.0,146.0997,146.2379,146.0898,146.2182,64993.0
2024-11-01 11:00:00,148.14,148.2,148.09,148.19,51659.0,146.2182,146.2774,146.1688,146.2675,51659.0
2024-11-01 11:05:00,148.19,148.19,148.03,148.04,23838.0,146.2675,146.2675,146.1096,146.1195,23838.0
2024-11-01 11:10:00,148.05,148.22,148.05,148.19,21462.0,146.1293,146.2971,146.1293,146.2675,21462.0
2024-11-01 11:15:00,148.19,148.24,148.11,148.18,59202.0,146.2675,146.3169,146.1885,146.2576,59202.0
2024-11-01 11:20:00,148.18,148.2,148.11,148.19,51041.0,146.2576,146.2774,146.1885,146.2675,51041.0
2024-11-01 11:25:00,148.19,148.27,148.15,148.21,38373.0,146.2675,146.3465,146.228,146.2872,38373.0
2024-11-01 11:30:00,148.22,148.28,148.18,148.27,43216.0,146.2971,146.3563,146.2576,146.3465,43216.0
2024-11-01 11:35:00,148.26,148.3,148.22,148.23,59559.0,146.3366,146.3761,146.2971,146.307,59559.0
2024-11-01 11:40:00,148.22,148.36,148.22,148.34,63178.0,146.2971,146.4353,146.2971,146.4156,63178.0
2024-11-01 11:45:00,148.34,148.4,148.23,148.25,45250.0,146.4156,146.4748,146.307,146.3267,45250.0
2024-11-01 11:50:00,148.24,148.29,148.15,148.21,54015.0,146.3169,146.3662,146.228,146.2872,54015.0
2024-11-01 11:55:00,148.21,148.21,148.11,148.12,41017.0,146.2872,146.2872,146.1885,146.1984,41017.0
2024-11-01 12:00:00,148.13,148.2,148.12,148.19,37407.0,146.2083,146.2774,146.1984,146.2675,37407.0
2024-11-01 12:05:00,148.18,148.24,148.16,148.24,33347.0,146.2576,146.3169,146.2379,146.3169,33347.0
2024-11-01 12:10:00,148.24,148.34,148.23,148.26,48576.0,146.3169,146.4156,146.307,146.3366,48576.0
2024-11-01 12:15:00,148.26,148.34,148.22,148.33,41254.0,146.3366,146.4156,146.2971,146.4057,41254.0
2024-11-01 12:20:00,148.33,148.33,148.22,148.31,43409.0,146.4057,146.4057,146.2971,146.386,43409.0
2024-11-01 12:25:00,148.31,148.32,148.15,148.17,41993.0,146.386,146.3958,146.228,146.2478,41993.0
2024-11-01 12:30:00,148.18,148.38,148.17,148.37,81434.0,146.2576,146.455,146.2478,146.4452,81434.0
2024-11-01 12:35:00,148.36,148.45,148.32,148.42,40981.0,146.4353,146.5241,146.3958,146.4945,40981.0
2024-11-01 12:40:00,148.44,148.46,148.17,148.19,45391.0,146.5143,146.534,146.2478,146.2675,45391.0
2024-11-01 12:45:00,148.19,148.25,148.16,148.21,126598.0,146.2675,146.3267,146.2379,146.2872,126598.0
2024-11-01 12:50:00,148.21,148.23,148.12,148.15,52392.0,146.2872,146.307,146.1984,146.228,52392.0
2024-11-01 12:55:00,148.16,148.17,148.06,148.09,34395.0,146.2379,146.2478,146.1392,146.1688,34395.0
2024-11-01 13:00:00,148.1,148.13,148.06,148.06,35240.0,146.1787,146.2083,146.1392,146.1392,35240.0
2024-11-01 13:05:00,148.06,148.1,147.92,147.97,47585.0,146.1392,146.1787,146.001,146.0504,47585.0
2024-11-01 13:10:00,147.96,148.02,147.91,148.01,31411.0,146.0405,146.0997,145.9911,146.0898,31411.0
2024-11-01 13:15:00,148.01,148.08,148.0,148.06,16908.0,146.0898,146.1589,146.08,146.1392,16908.0
2024-11-01 13:20:00,148.06,148.12,148.04,148.05,33647.0,146.1392,146.1984,146.1195,146.1293,33647.0
2024-11-01 13:25:00,148.04,148.1,148.02,148.05,21693.0,146.1195,146.1787,146.0997,146.1293,21693.0
2024-11-01 13:30:00,148.05,148.06,147.79,147.8,48611.0,146.1293,146.1392,145.8727,145.8826,48611.0
2024-11-01 13:35:00,147.79,147.89,147.77,147.84,49551.0,145.8727,145.9714,145.853,145.922,49551.0
2024-11-01 13:40:00,147.84,147.87,147.8,147.83,62965.0,145.922,145.9517,145.8826,145.9122,62965.0
2024-11-01 13:45:00,147.82,147.88,147.79,147.86,57574.0,145.9023,145.9615,145.8727,145.9418,57574.0
2024-11-01 13:50:00,147.85,147.97,147.84,147.93,34279.0,145.9319,146.0504,145.922,146.0109,34279.0
2024-11-01 13:55:00,147.93,147.94,147.81,147.82,31878.0,146.0109,146.0208,145.8924,145.9023,31878.0
2024-11-01 14:00:00,147.8,147.88,147.76,147.88,29888.0,145.8826,145.9615,145.8431,145.9615,29888.0
2024-11-01 14:05:00,147.89,147.89,147.76,147.77,52099.0,145.9714,145.9714,145.8431,145.853,52099.0
2024-11-01 14:10:00,147.76,147.8,147.71,147.8,33561.0,145.8431,145.8826,145.7937,145.8826,33561.0
2024-11-01 14:15:00,147.79,147.89,147.75,147.84,36473.0,145.8727,145.9714,145.8332,145.922,36473.0
2024-11-01 14:20:00,147.84,147.97,147.81,147.97,30882.0,145.922,146.0504,145.8924,146.0504,30882.0
2024-11-01 14:25:00,147.97,147.99,147.9,147.94,46251.0,146.0504,146.0701,145.9813,146.0208,46251.0
2024-11-01 14:30:00,147.94,147.96,147.89,147.92,39221.0,146.0208,146.0405,145.9714,146.001,39221.0
2024-11-01 14:35:00,147.92,147.98,147.88,147.94,41339.0,146.001,146.0602,145.9615,146.0208,41339.0
2024-11-01 14:40:00,147.94,147.97,147.91,147.97,23894.0,146.0208,146.0504,145.9911,146.0504,23894.0
2024-11-01 14:45:00,147.97,148.08,147.97,148.08,32191.0,146.0504,146.1589,146.0504,146.1589,32191.0
2024-11-01 14:50:00,148.08,148.11,148.02,148.02,28673.0,146.1589,146.1885,146.0997,146.0997,28673.0
2024-11-01 14:55:00,148.01,148.08,148.0,148.05,32964.0,146.0898,146.1589,146.08,146.1293,32964.0
2024-11-01 15:00:00,148.05,148.09,148.01,148.06,25317.0,146.1293,146.1688,146.0898,146.1392,25317.0
2024-11-01 15:05:00,148.06,148.2,148.05,148.18,45528.0,146.1392,146.2774,146.1293,146.2576,45528.0
2024-11-01 15:10:00,148.19,148.21,148.12,148.18,56168.0,146.2675,146.2872,146.1984,146.2576,56168.0
2024-11-01 15:15:00,148.19,148.22,148.12,148.21,403746.0,146.2675,146.2971,146.1984,146.2872,403746.0
2024-11-01 15:20:00,148.21,148.24,148.14,148.14,42343.0,146.2872,146.3169,146.2182,146.2182,42343.0
2024-11-01 15:25:00,148.15,148.15,147.93,147.94,39556.0,146.228,146.228,146.0109,146.0208,39556.0
2024-11-01 15:30:00,147.93,147.97,147.89,147.93,58025.0,146.0109,146.0504,145.9714,146.0109,58025.0
2024-11-01 15:35:00,147.92,147.92,147.79,147.83,88701.0,146.001,146.001,145.8727,145.9122,88701.0
2024-11-01 15:40:00,147.83,147.92,147.81,147.82,69040.0,145.9122,146.001,145.8924,145.9023,69040.0
2024-11-01 15:45:00,147.81,147.89,147.78,147.81,87796.0,145.8924,145.9714,145.8628,145.8924,87796.0
2024-11-01 15:50:00,147.8,147.8,147.57,147.69,319117.0,145.8826,145.8826,145.6556,145.774,319117.0
2024-11-01 15:55:00,147.68,147.79,147.56,147.73,607883.0,145.7641,145.8727,145.6457,145.8135,607883.0
2024-11-04 09:30:00,147.38,148.09,147.38,147.91,168925.0,145.468,146.1688,145.468,145.9911,168925.0
2024-11-04 09:35:00,147.89,147.96,147.53,147.58,152315.0,145.9714,146.0405,145.6161,145.6654,152315.0
2024-11-04 09:40:00,147.56,147.66,147.34,147.4,90859.0,145.6457,145.7444,145.4285,145.4878,90859.0
2024-11-04 09:45:00,147.39,147.95,147.36,147.79,116682.0,145.4779,146.0306,145.4483,145.8727,116682.0
2024-11-04 09:50:00,147.77,147.78,147.56,147.78,89670.0,145.853,145.8628,145.6457,145.8628,89670.0
2024-11-04 09:55:00,147.76,147.98,147.72,147.97,80995.0,145.8431,146.0602,145.8036,146.0504,80995.0
2024-11-04 10:00:00,147.95,147.99,147.76,147.81,45031.0,146.0306,146.0701,145.8431,145.8924,45031.0
2024-11-04 10:05:00,147.82,147.82,147.63,147.68,27396.0,145.9023,145.9023,145.7148,145.7641,27396.0
2024-11-04 10:10:00,147.67,147.82,147.67,147.8,67903.0,145.7543,145.9023,145.7543,145.8826,67903.0
2024-11-04 10:15:00,147.8,147.83,147.64,147.69,26114.0,145.8826,145.9122,145.7246,145.774,26114.0
2024-11-04 10:20:00,147.7,147.79,147.6,147.72,22526.0,145.7839,145.8727,145.6852,145.8036,22526.0
2024-11-04 10:25:00,147.76,147.79,147.63,147.67,17664.0,145.8431,145.8727,145.7148,145.7543,17664.0
2024-11-04 10:30:00,147.67,147.69,147.45,147.5,46971.0,145.7543,145.774,145.5371,145.5865,46971.0
2024-11-04 10:35:00,147.5,147.55,147.42,147.55,28158.0,145.5865,145.6358,145.5075,145.6358,28158.0
2024-11-04 10:40:00,147.55,147.56,147.42,147.54,35237.0,145.6358,145.6457,145.5075,145.6259,35237.0
2024-11-04 10:45:00,147.55,147.6,147.42,147.5,39418.0,145.6358,145.6852,145.5075,145.5865,39418.0
2024-11-04 10:50:00,147.5,147.55,147.44,147.52,43450.0,145.5865,145.6358,145.5272,145.6062,43450.0
2024-11-04 10:55:00,147.51,147.52,147.32,147.35,79372.0,145.5963,145.6062,145.4088,145.4384,79372.0
2024-11-04 11:00:00,147.37,147.37,147.28,147.29,52767.0,145.4581,145.4581,145.3693,145.3792,52767.0
2024-11-04 11:05:00,147.28,147.31,147.21,147.25,33161.0,145.3693,145.3989,145.3002,145.3397,33161.0
2024-11-04 11:10:00,147.24,147.3,147.17,147.19,54342.0,145.3298,145.3891,145.2607,145.2805,54342.0
2024-11-04 11:15:00,147.18,147.21,147.11,147.16,51364.0,145.2706,145.3002,145.2015,145.2509,51364.0
2024-11-04 11:20:00,147.16,147.22,147.12,147.14,30953.0,145.2509,145.3101,145.2114,145.2311,30953.0
2024-11-04 11:25:00,147.14,147.18,147.09,147.13,26796.0,145.2311,145.2706,145.1818,145.2213,26796.0
2024-11-04 11:30:00,147.13,147.13,146.92,146.95,42412.0,145.2213,145.2213,145.014,145.0436,42412.0
2024-11-04 11:35:00,146.96,146.99,146.85,146.88,59967.0,145.0535,145.0831,144.9449,144.9745,59967.0
2024-11-04 11:40:00,146.87,146.91,146.65,146.68,75153.0,144.9646,145.0041,144.7475,144.7771,75153.0
2024-11-04 11:45:00,146.67,146.7,146.61,146.62,99364.0,144.7672,144.7968,144.708,144.7179,99364.0
2024-11-04 11:50:00,146.61,146.65,146.58,146.58,62180.0,144.708,144.7475,144.6784,144.6784,62180.0
2024-11-04 11:55:00,146.58,146.63,146.48,146.62,104929.0,144.6784,144.7277,144.5797,144.7179,104929.0
2024-11-04 12:00:00,146.63,146.65,146.54,146.61,36705.0,144.7277,144.7475,144.6389,144.708,36705.0
2024-11-04 12:05:00,146.61,146.64,146.55,146.55,36144.0,144.708,144.7376,144.6488,144.6488,36144.0
2024-11-04 12:10:00,146.55,146.72,146.54,146.71,36573.0,144.6488,144.8166,144.6389,144.8067,36573.0
2024-11-04 12:15:00,146.71,146.78,146.7,146.77,19779.0,144.8067,144.8758,144.7968,144.8659,19779.0
2024-11-04 12:20:00,146.77,146.89,146.77,146.84,28603.0,144.8659,144.9844,144.8659,144.935,28603.0
2024-11-04 12:25:00,146.84,146.93,146.83,146.89,27312.0,144.935,145.0239,144.9252,144.9844,27312.0
2024-11-04 12:30:00,146.9,146.99,146.9,146.96,35607.0,144.9942,145.0831,144.9942,145.0535,35607.0
2024-11-04 12:35:00,146.96,147.02,146.95,146.96,33318.0,145.0535,145.1127,145.0436,145.0535,33318.0
2024-11-04 12:40:00,146.97,147.01,146.95,146.97,59522.0,145.0633,145.1028,145.0436,145.0633,59522.0
2024-11-04 12:45:00,146.98,146.99,146.9,146.97,27124.0,145.0732,145.0831,144.9942,145.0633,27124.0
2024-11-04 12:50:00,146.98,147.02,146.98,147.01,17326.0,145.0732,145.1127,145.0732,145.1028,17326.0
2024-11-04 12:55:00,146.99,147.04,146.98,147.01,35811.0,145.0831,145.1324,145.0732,145.1028,35811.0
2024-11-04 13:00:00,147.0,147.08,146.91,146.92,83735.0,145.0929,145.1719,145.0041,145.014,83735.0
2024-11-04 13:05:00,146.92,146.97,146.73,146.86,34626.0,145.014,145.0633,144.8264,144.9548,34626.0
2024-11-04 13:10:00,146.87,147.02,146.85,146.98,36069.0,144.9646,145.1127,144.9449,145.0732,36069.0
2024-11-04 13:15:00,146.97,147.08,146.96,147.06,25459.0,145.0633,145.1719,145.0535,145.1522,25459.0
2024-11-04 13:20:00,147.05,147.09,147.02,147.03,23558.0,145.1423,145.1818,145.1127,145.1226,23558.0
2024-11-04 13:25:00,147.03,147.09,146.96,147.0,18699.0,145.1226,145.1818,145.0535,145.0929,18699.0
2024-11-04 13:30:00,146.99,147.01,146.95,147.0,31862.0,145.0831,145.1028,145.0436,145.0929,31862.0
2024-11-04 13:35:00,147.01,147.05,146.95,146.96,27398.0,145.1028,145.1423,145.0436,145.0535,27398.0
2024-11-04 13:40:00,146.97,147.02,146.92,146.97,13841.0,145.0633,145.1127,145.014,145.0633,13841.0
2024-11-04 13:45:00,146.97,147.03,146.96,146.99,17022.0,145.0633,145.1226,145.0535,145.0831,17022.0
2024-11-04 13:50:00,146.98,146.98,146.88,146.91,34846.0,145.0732,145.0732,144.9745,145.0041,34846.0
2024-11-04 13:55:00,146.9,146.9,146.8,146.8,22434.0,144.9942,144.9942,144.8955,144.8955,22434.0
2024-11-04 14:00:00,146.81,146.82,146.76,146.76,18566.0,144.9054,144.9153,144.8561,144.8561,18566.0
2024-11-04 14:05:00,146.76,146.84,146.75,146.76,52236.0,144.8561,144.935,144.8462,144.8561,52236.0
2024-11-04 14:10:00,146.76,146.84,146.75,146.83,29991.0,144.8561,144.935,144.8462,144.9252,29991.0
2024-11-04 14:15:00,146.83,146.85,146.75,146.77,48635.0,144.9252,144.9449,144.8462,144.8659,48635.0
2024-11-04 14:20:00,146.77,146.78,146.71,146.71,20007.0,144.8659,144.8758,144.8067,144.8067,20007.0
2024-11-04 14:25:00,146.71,146.74,146.6,146.62,34599.0,144.8067,144.8363,144.6981,144.7179,34599.0
2024-11-04 14:30:00,146.61,146.72,146.58,146.72,30843.0,144.708,144.8166,144.6784,144.8166,30843.0
2024-11-04 14:35:00,146.72,146.8,146.71,146.78,27194.0,144.8166,144.8955,144.8067,144.8758,27194.0
2024-11-04 14:40:00,146.77,146.85,146.73,146.75,455667.0,144.8659,144.9449,144.8264,144.8462,455667.0
2024-11-04 14:45:00,146.76,146.8,146.72,146.75,96549.0,144.8561,144.8955,144.8166,144.8462,96549.0
2024-11-04 14:50:00,146.75,146.82,146.75,146.8,33187.0,144.8462,144.9153,144.8462,144.8955,33187.0
2024-11-04 14:55:00,146.8,146.89,146.8,146.81,18991.0,144.8955,144.9844,144.8955,144.9054,18991.0
2024-11-04 15:00:00,146.82,146.85,146.79,146.83,31876.0,144.9153,144.9449,144.8857,144.9252,31876.0
2024-11-04 15:05:00,146.84,146.88,146.82,146.83,39215.0,144.935,144.9745,144.9153,144.9252,39215.0
2024-11-04 15:10:00,146.83,146.84,146.75,146.76,67526.0,144.9252,144.935,144.8462,144.8561,67526.0
2024-11-04 15:15:00,146.75,146.81,146.71,146.8,145187.0,144.8462,144.9054,144.8067,144.8955,145187.0
2024-11-04 15:20:00,146.8,146.81,146.73,146.77,46457.0,144.8955,144.9054,144.8264,144.8659,46457.0
2024-11-04 15:25:00,146.77,146.83,146.73,146.75,37235.0,144.8659,144.9252,144.8264,144.8462,37235.0
2024-11-04 15:30:00,146.74,146.77,146.64,146.69,49490.0,144.8363,144.8659,144.7376,144.787,49490.0
2024-11-04 15:35:00,146.7,146.72,146.63,146.69,84227.0,144.7968,144.8166,144.7277,144.787,84227.0
2024-11-04 15:40:00,146.69,146.85,146.67,146.74,126567.0,144.787,144.9449,144.7672,144.8363,126567.0
2024-11-04 15:45:00,146.74,146.84,146.72,146.72,42091.0,144.8363,144.935,144.8166,144.8166,42091.0
2024-11-04 15:50:00,146.73,146.78,146.7,146.71,84454.0,144.8264,144.8758,144.7968,144.8067,84454.0
2024-11-04 15:55:00,146.72,146.79,146.63,146.79,367940.0,144.8166,144.8857,144.7277,144.8857,367940.0
2024-11-05 09:30:00,146.29,146.48,145.94,146.05,193194.0,144.3922,144.5797,144.0467,144.1553,193194.0
2024-11-05 09:35:00,146.05,146.34,145.94,146.33,128481.0,144.1553,144.4415,144.0467,144.4316,128481.0
2024-11-05 09:40:00,146.31,146.4,146.27,146.34,59182.0,144.4119,144.5007,144.3724,144.4415,59182.0
2024-11-05 09:45:00,146.33,146.38,146.15,146.32,68256.0,144.4316,144.481,144.254,144.4218,68256.0
2024-11-05 09:50:00,146.32,146.57,146.17,146.56,66342.0,144.4218,144.6685,144.2737,144.6587,66342.0
2024-11-05 09:55:00,146.56,146.72,146.53,146.7,39070.0,144.6587,144.8166,144.629,144.7968,39070.0
2024-11-05 10:00:00,146.71,146.87,146.55,146.76,55910.0,144.8067,144.9646,144.6488,144.8561,55910.0
2024-11-05 10:05:00,146.77,146.83,146.68,146.79,27916.0,144.8659,144.9252,144.7771,144.8857,27916.0
2024-11-05 10:10:00,146.83,146.92,146.76,146.88,30598.0,144.9252,145.014,144.8561,144.9745,30598.0
2024-11-05 10:15:00,146.89,146.89,146.75,146.86,34705.0,144.9844,144.9844,144.8462,144.9548,34705.0
2024-11-05 10:20:00,146.84,147.08,146.83,147.08,30520.0,144.935,145.1719,144.9252,145.1719,30520.0
2024-11-05 10:25:00,147.07,147.08,146.81,146.9,28008.0,145.162,145.1719,144.9054,144.9942,28008.0
2024-11-05 10:30:00,146.89,146.97,146.86,146.96,45240.0,144.9844,145.0633,144.9548,145.0535,45240.0
2024-11-05 10:35:00,146.96,147.14,146.93,147.13,47920.0,145.0535,145.2311,145.0239,145.2213,47920.0
2024-11-05 10:40:00,147.13,147.15,147.06,147.09,22581.0,145.2213,145.241,145.1522,145.1818,22581.0
2024-11-05 10:45:00,147.11,147.22,147.04,147.06,49808.0,145.2015,145.3101,145.1324,145.1522,49808.0
2024-11-05 10:50:00,147.07,147.08,146.88,146.99,48273.0,145.162,145.1719,144.9745,145.0831,48273.0
2024-11-05 10:55:00,146.98,147.08,146.88,146.96,75103.0,145.0732,145.1719,144.9745,145.0535,75103.0
2024-11-05 11:00:00,146.96,147.08,146.92,147.01,49365.0,145.0535,145.1719,145.014,145.1028,49365.0
2024-11-05 11:05:00,147.02,147.16,146.94,147.14,37021.0,145.1127,145.2509,145.0337,145.2311,37021.0
2024-11-05 11:10:00,147.14,147.15,146.97,147.05,28145.0,145.2311,145.241,145.0633,145.1423,28145.0
2024-11-05 11:15:00,147.05,147.13,147.02,147.1,29190.0,145.1423,145.2213,145.1127,145.1916,29190.0
2024-11-05 11:20:00,147.11,147.16,147.07,147.12,24601.0,145.2015,145.2509,145.162,145.2114,24601.0
2024-11-05 11:25:00,147.12,147.19,147.1,147.15,18457.0,145.2114,145.2805,145.1916,145.241,18457.0
2024-11-05 11:30:00,147.16,147.29,147.14,147.23,28273.0,145.2509,145.3792,145.2311,145.32,28273.0
2024-11-05 11:35:00,147.23,147.25,147.18,147.25,26890.0,145.32,145.3397,145.2706,145.3397,26890.0
2024-11-05 11:40:00,147.25,147.26,147.14,147.17,21657.0,145.3397,145.3496,145.2311,145.2607,21657.0
2024-11-05 11:45:00,147.18,147.25,147.16,147.23,44022.0,145.2706,145.3397,145.2509,145.32,44022.0
2024-11-05 11:50:00,147.23,147.23,147.11,147.16,30027.0,145.32,145.32,145.2015,145.2509,30027.0
2024-11-05 11:55:00,147.15,147.18,147.12,147.16,16265.0,145.241,145.2706,145.2114,145.2509,16265.0
2024-11-05 12:00:00,147.15,147.17,147.09,147.16,25509.0,145.241,145.2607,145.1818,145.2509,25509.0
2024-11-05 12:05:00,147.15,147.25,147.14,147.25,18124.0,145.241,145.3397,145.2311,145.3397,18124.0
2024-11-05 12:10:00,147.25,147.41,147.22,147.4,27135.0,145.3397,145.4976,145.3101,145.4878,27135.0
2024-11-05 12:15:00,147.41,147.51,147.41,147.48,61904.0,145.4976,145.5963,145.4976,145.5667,61904.0
2024-11-05 12:20:00,147.47,147.53,147.42,147.53,14733.0,145.5568,145.6161,145.5075,145.6161,14733.0
2024-11-05 12:25:00,147.53,147.55,147.44,147.46,13050.0,145.6161,145.6358,145.5272,145.547,13050.0
2024-11-05 12:30:00,147.46,147.59,147.46,147.58,17668.0,145.547,145.6753,145.547,145.6654,17668.0
2024-11-05 12:35:00,147.59,147.59,147.52,147.53,24282.0,145.6753,145.6753,145.6062,145.6161,24282.0
2024-11-05 12:40:00,147.53,147.55,147.51,147.54,11709.0,145.6161,145.6358,145.5963,145.6259,11709.0
2024-11-05 12:45:00,147.55,147.67,147.55,147.64,29755.0,145.6358,145.7543,145.6358,145.7246,29755.0
2024-11-05 12:50:00,147.64,147.69,147.62,147.68,17068.0,145.7246,145.774,145.7049,145.7641,17068.0
2024-11-05 12:55:00,147.68,147.69,147.57,147.6,134369.0,145.7641,145.774,145.6556,145.6852,134369.0
2024-11-05 13:00:00,147.61,147.64,147.56,147.64,35324.0,145.695,145.7246,145.6457,145.7246,35324.0
2024-11-05 13:05:00,147.64,147.67,147.61,147.61,24888.0,145.7246,145.7543,145.695,145.695,24888.0
2024-11-05 13:10:00,147.6,147.67,147.59,147.6,24803.0,145.6852,145.7543,145.6753,145.6852,24803.0
2024-11-05 13:15:00,147.62,147.72,147.6,147.63,19804.0,145.7049,145.8036,145.6852,145.7148,19804.0
2024-11-05 13:20:00,147.63,147.69,147.56,147.56,22591.0,145.7148,145.774,145.6457,145.6457,22591.0
2024-11-05 13:25:00,147.56,147.64,147.55,147.63,25997.0,145.6457,145.7246,145.6358,145.7148,25997.0
2024-11-05 13:30:00,147.62,147.68,147.58,147.66,74225.0,145.7049,145.7641,145.6654,145.7444,74225.0
2024-11-05 13:35:00,147.67,147.68,147.55,147.59,135611.0,145.7543,145.7641,145.6358,145.6753,135611.0
2024-11-05 13:40:00,147.62,147.77,147.62,147.71,21338.0,145.7049,145.853,145.7049,145.7937,21338.0
2024-11-05 13:45:00,147.71,147.76,147.64,147.67,27061.0,145.7937,145.8431,145.7246,145.7543,27061.0
2024-11-05 13:50:00,147.67,147.76,147.65,147.74,17499.0,145.7543,145.8431,145.7345,145.8233,17499.0
2024-11-05 13:55:00,147.75,147.78,147.72,147.76,52314.0,145.8332,145.8628,145.8036,145.8431,52314.0
2024-11-05 14:00:00,147.77,147.87,147.77,147.77,25959.0,145.853,145.9517,145.853,145.853,25959.0
2024-11-05 14:05:00,147.78,147.84,147.74,147.83,19222.0,145.8628,145.922,145.8233,145.9122,19222.0
2024-11-05 14:10:00,147.84,147.84,147.71,147.71,28967.0,145.922,145.922,145.7937,145.7937,28967.0
2024-11-05 14:15:00,147.71,147.73,147.66,147.7,25386.0,145.7937,145.8135,145.7444,145.7839,25386.0
2024-11-05 14:20:00,147.69,147.72,147.65,147.72,24846.0,145.774,145.8036,145.7345,145.8036,24846.0
2024-11-05 14:25:00,147.72,147.72,147.61,147.61,30744.0,145.8036,145.8036,145.695,145.695,30744.0
2024-11-05 14:30:00,147.62,147.64,147.57,147.59,44526.0,145.7049,145.7246,145.6556,145.6753,44526.0
2024-11-05 14:35:00,147.61,147.68,147.6,147.64,36773.0,145.695,145.7641,145.6852,145.7246,36773.0
2024-11-05 14:40:00,147.64,147.68,147.63,147.67,30064.0,145.7246,145.7641,145.7148,145.7543,30064.0
2024-11-05 14:45:00,147.66,147.67,147.59,147.6,54404.0,145.7444,145.7543,145.6753,145.6852,54404.0
2024-11-05 14:50:00,147.59,147.63,147.54,147.59,30176.0,145.6753,145.7148,145.6259,145.6753,30176.0
2024-11-05 14:55:00,147.61,147.67,147.54,147.66,84503.0,145.695,145.7543,145.6259,145.7444,84503.0
2024-11-05 15:00:00,147.66,147.72,147.63,147.65,36357.0,145.7444,145.8036,145.7148,145.7345,36357.0
2024-11-05 15:05:00,147.66,147.74,147.66,147.72,24522.0,145.7444,145.8233,145.7444,145.8036,24522.0
2024-11-05 15:10:00,147.74,147.79,147.72,147.77,33321.0,145.8233,145.8727,145.8036,145.853,33321.0
2024-11-05 15:15:00,147.78,147.81,147.7,147.71,33491.0,145.8628,145.8924,145.7839,145.7937,33491.0
2024-11-05 15:20:00,147.71,147.76,147.69,147.73,28493.0,145.7937,145.8431,145.774,145.8135,28493.0
2024-11-05 15:25:00,147.73,147.75,147.67,147.72,31036.0,145.8135,145.8332,145.7543,145.8036,31036.0
2024-11-05 15:30:00,147.71,147.85,147.7,147.81,81517.0,145.7937,145.9319,145.7839,145.8924,81517.0
2024-11-05 15:35:00,147.8,147.88,147.76,147.77,55073.0,145.8826,145.9615,145.8431,145.853,55073.0
2024-11-05 15:40:00,147.76,147.79,147.7,147.75,102528.0,145.8431,145.8727,145.7839,145.8332,102528.0
2024-11-05 15:45:00,147.75,147.82,147.72,147.72,68371.0,145.8332,145.9023,145.8036,145.8036,68371.0
2024-11-05 15:50:00,147.72,147.84,147.67,147.81,146566.0,145.8036,145.922,145.7543,145.8924,146566.0
2024-11-05 15:55:00,147.81,147.88,147.73,147.86,316779.0,145.8924,145.9615,145.8135,145.9418,316779.0
2024-11-06 09:30:00,150.67,150.91,149.6,149.62,460292.0,148.7153,148.9522,147.6592,147.679,460292.0
2024-11-06 09:35:00,149.59,149.67,149.05,149.14,211940.0,147.6493,147.7283,147.1164,147.2052,211940.0
2024-11-06 09:40:00,149.17,149.23,148.7,148.78,163081.0,147.2348,147.294,146.7709,146.8499,163081.0
2024-11-06 09:45:00,148.78,148.82,148.4,148.45,189011.0,146.8499,146.8893,146.4748,146.5241,189011.0
2024-11-06 09:50:00,148.45,148.51,148.1,148.31,171345.0,146.5241,146.5834,146.1787,146.386,171345.0
2024-11-06 09:55:00,148.31,148.31,148.05,148.14,134836.0,146.386,146.386,146.1293,146.2182,134836.0
2024-11-06 10:00:00,148.14,148.5,148.05,148.18,256081.0,146.2182,146.5735,146.1293,146.2576,256081.0
2024-11-06 10:05:00,148.18,148.23,147.99,148.16,146152.0,146.2576,146.307,146.0701,146.2379,146152.0
2024-11-06 10:10:00,148.16,148.24,147.96,148.04,121301.0,146.2379,146.3169,146.0405,146.1195,121301.0
2024-11-06 10:15:00,148.05,148.12,147.93,148.03,159815.0,146.1293,146.1984,146.0109,146.1096,159815.0
2024-11-06 10:20:00,148.03,148.15,147.95,148.09,194324.0,146.1096,146.228,146.0306,146.1688,194324.0
2024-11-06 10:25:00,148.05,148.07,147.85,147.86,101503.0,146.1293,146.1491,145.9319,145.9418,101503.0
2024-11-06 10:30:00,147.86,147.92,147.68,147.75,125467.0,145.9418,146.001,145.7641,145.8332,125467.0
2024-11-06 10:35:00,147.76,147.92,147.73,147.83,269483.0,145.8431,146.001,145.8135,145.9122,269483.0
2024-11-06 10:40:00,147.85,147.97,147.79,147.82,61607.0,145.9319,146.0504,145.8727,145.9023,61607.0
2024-11-06 10:45:00,147.79,147.84,147.6,147.73,113862.0,145.8727,145.922,145.6852,145.8135,113862.0
2024-11-06 10:50:00,147.72,147.72,147.35,147.43,121163.0,145.8036,145.8036,145.4384,145.5174,121163.0
2024-11-06 10:55:00,147.44,147.59,147.43,147.49,114202.0,145.5272,145.6753,145.5174,145.5766,114202.0
2024-11-06 11:00:00,147.48,147.52,147.35,147.48,56839.0,145.5667,145.6062,145.4384,145.5667,56839.0
2024-11-06 11:05:00,147.49,147.68,147.45,147.55,81998.0,145.5766,145.7641,145.5371,145.6358,81998.0
2024-11-06 11:10:00,147.55,147.86,147.54,147.8,53091.0,145.6358,145.9418,145.6259,145.8826,53091.0
2024-11-06 11:15:00,147.8,147.89,147.75,147.86,80900.0,145.8826,145.9714,145.8332,145.9418,80900.0
2024-11-06 11:20:00,147.86,147.95,147.75,147.91,74392.0,145.9418,146.0306,145.8332,145.9911,74392.0
2024-11-06 11:25:00,147.9,148.12,147.86,148.08,133004.0,145.9813,146.1984,145.9418,146.1589,133004.0
2024-11-06 11:30:00,148.09,148.18,148.04,148.1,109575.0,146.1688,146.2576,146.1195,146.1787,109575.0
2024-11-06 11:35:00,148.11,148.14,148.0,148.05,43470.0,146.1885,146.2182,146.08,146.1293,43470.0
2024-11-06 11:40:00,148.06,148.08,147.9,147.96,49831.0,146.1392,146.1589,145.9813,146.0405,49831.0
2024-11-06 11:45:00,147.96,148.05,147.89,147.91,135518.0,146.0405,146.1293,145.9714,145.9911,135518.0
2024-11-06 11:50:00,147.91,147.95,147.84,147.89,77185.0,145.9911,146.0306,145.922,145.9714,77185.0
2024-11-06 11:55:00,147.89,147.93,147.81,147.91,220929.0,145.9714,146.0109,145.8924,145.9911,220929.0
2024-11-06 12:00:00,147.9,147.94,147.77,147.87,46292.0,145.9813,146.0208,145.853,145.9517,46292.0
2024-11-06 12:05:00,147.88,147.93,147.84,147.9,79649.0,145.9615,146.0109,145.922,145.9813,79649.0
2024-11-06 12:10:00,147.9,147.96,147.81,147.94,36201.0,145.9813,146.0405,145.8924,146.0208,36201.0
2024-11-06 12:15:00,147.94,147.95,147.72,147.73,33597.0,146.0208,146.0306,145.8036,145.8135,33597.0
2024-11-06 12:20:00,147.73,147.83,147.63,147.81,166196.0,145.8135,145.9122,145.7148,145.8924,166196.0
2024-11-06 12:25:00,147.8,147.92,147.77,147.83,58877.0,145.8826,146.001,145.853,145.9122,58877.0
2024-11-06 12:30:00,147.84,147.84,147.73,147.81,164370.0,145.922,145.922,145.8135,145.8924,164370.0
2024-11-06 12:35:00,147.79,147.87,147.77,147.78,43169.0,145.8727,145.9517,145.853,145.8628,43169.0
2024-11-06 12:40:00,147.79,147.9,147.78,147.84,38524.0,145.8727,145.9813,145.8628,145.922,38524.0
2024-11-06 12:45:00,147.85,147.95,147.8,147.92,39416.0,145.9319,146.0306,145.8826,146.001,39416.0
2024-11-06 12:50:00,147.92,147.92,147.77,147.86,43446.0,146.001,146.001,145.853,145.9418,43446.0
2024-11-06 12:55:00,147.86,147.94,147.84,147.88,170093.0,145.9418,146.0208,145.922,145.9615,170093.0
2024-11-06 13:00:00,147.87,147.94,147.84,147.88,139096.0,145.9517,146.0208,145.922,145.9615,139096.0
2024-11-06 13:05:00,147.89,147.94,147.82,147.83,44435.0,145.9714,146.0208,145.9023,145.9122,44435.0
2024-11-06 13:10:00,147.83,147.96,147.81,147.95,40852.0,145.9122,146.0405,145.8924,146.0306,40852.0
2024-11-06 13:15:00,147.94,148.01,147.93,147.97,33084.0,146.0208,146.0898,146.0109,146.0504,33084.0
2024-11-06 13:20:00,147.97,148.14,147.91,148.13,91982.0,146.0504,146.2182,145.9911,146.2083,91982.0
2024-11-06 13:25:00,148.13,148.21,148.1,148.17,56676.0,146.2083,146.2872,146.1787,146.2478,56676.0
2024-11-06 13:30:00,148.17,148.32,148.14,148.32,54805.0,146.2478,146.3958,146.2182,146.3958,54805.0
2024-11-06 13:35:00,148.32,148.33,148.19,148.21,54733.0,146.3958,146.4057,146.2675,146.2872,54733.0
2024-11-06 13:40:00,148.21,148.21,148.16,148.17,36123.0,146.2872,146.2872,146.2379,146.2478,36123.0
2024-11-06 13:45:00,148.18,148.26,148.16,148.19,37597.0,146.2576,146.3366,146.2379,146.2675,37597.0
2024-11-06 13:50:00,148.19,148.2,148.09,148.19,35768.0,146.2675,146.2774,146.1688,146.2675,35768.0
2024-11-06 13:55:00,148.19,148.23,148.14,148.19,31949.0,146.2675,146.307,146.2182,146.2675,31949.0
2024-11-06 14:00:00,148.18,148.23,148.11,148.12,39003.0,146.2576,146.307,146.1885,146.1984,39003.0
2024-11-06 14:05:00,148.1,148.13,147.97,148.0,105897.0,146.1787,146.2083,146.0504,146.08,105897.0
2024-11-06 14:10:00,148.0,148.03,147.95,148.0,29651.0,146.08,146.1096,146.0306,146.08,29651.0
2024-11-06 14:15:00,147.99,148.0,147.94,147.98,25884.0,146.0701,146.08,146.0208,146.0602,25884.0
2024-11-06 14:20:00,147.98,148.02,147.95,148.0,29714.0,146.0602,146.0997,146.0306,146.08,29714.0
2024-11-06 14:25:00,148.0,148.07,147.96,147.96,27202.0,146.08,146.1491,146.0405,146.0405,27202.0
2024-11-06 14:30:00,147.95,148.09,147.94,147.98,49768.0,146.0306,146.1688,146.0208,146.0602,49768.0
2024-11-06 14:35:00,147.98,148.07,147.96,148.03,47479.0,146.0602,146.1491,146.0405,146.1096,47479.0
2024-11-06 14:40:00,148.03,148.04,147.91,147.96,58383.0,146.1096,146.1195,145.9911,146.0405,58383.0
2024-11-06 14:45:00,147.95,148.0,147.92,147.92,49553.0,146.0306,146.08,146.001,146.001,49553.0
2024-11-06 14:50:00,147.92,147.93,147.8,147.88,35574.0,146.001,146.0109,145.8826,145.9615,35574.0
2024-11-06 14:55:00,147.87,147.95,147.81,147.93,71820.0,145.9517,146.0306,145.8924,146.0109,71820.0
2024-11-06 15:00:00,147.93,147.99,147.89,147.89,60094.0,146.0109,146.0701,145.9714,145.9714,60094.0
2024-11-06 15:05:00,147.9,147.99,147.88,147.95,47448.0,145.9813,146.0701,145.9615,146.0306,47448.0
2024-11-06 15:10:00,147.96,148.16,147.94,148.14,49486.0,146.0405,146.2379,146.0208,146.2182,49486.0
2024-11-06 15:15:00,148.13,148.24,148.12,148.15,37315.0,146.2083,146.3169,146.1984,146.228,37315.0
2024-11-06 15:20:00,148.16,148.18,148.07,148.15,39087.0,146.2379,146.2576,146.1491,146.228,39087.0
2024-11-06 15:25:00,148.14,148.19,148.01,148.03,67364.0,146.2182,146.2675,146.0898,146.1096,67364.0
2024-11-06 15:30:00,148.03,148.18,148.03,148.13,160773.0,146.1096,146.2576,146.1096,146.2083,160773.0
2024-11-06 15:35:00,148.13,148.16,148.04,148.07,61691.0,146.2083,146.2379,146.1195,146.1491,61691.0
2024-11-06 15:40:00,148.06,148.11,147.99,148.08,81979.0,146.1392,146.1885,146.0701,146.1589,81979.0
2024-11-06 15:45:00,148.07,148.24,148.01,148.21,91783.0,146.1491,146.3169,146.0898,146.2872,91783.0
2024-11-06 15:50:00,148.21,148.25,147.96,148.03,122489.0,146.2872,146.3267,146.0405,146.1096,122489.0
2024-11-06 15:55:00,148.03,148.11,147.93,148.05,377175.0,146.1096,146.1885,146.0109,146.1293,377175.0
2024-11-07 09:30:00,149.11,149.11,148.67,148.84,196601.0,147.1756,147.1756,146.7413,146.9091,196601.0
2024-11-07 09:35:00,148.83,148.94,148.54,148.58,221379.0,146.8992,147.0078,146.613,146.6524,221379.0
2024-11-07 09:40:00,148.56,148.63,148.38,148.44,140571.0,146.6327,146.7018,146.455,146.5143,140571.0
2024-11-07 09:45:00,148.45,148.7,148.45,148.65,215392.0,146.5241,146.7709,146.5241,146.7215,215392.0
2024-11-07 09:50:00,148.67,148.73,148.52,148.56,68651.0,146.7413,146.8005,146.5932,146.6327,68651.0
2024-11-07 09:55:00,148.54,148.72,148.5,148.52,173309.0,146.613,146.7906,146.5735,146.5932,173309.0
2024-11-07 10:00:00,148.52,148.61,148.42,148.42,67366.0,146.5932,146.6821,146.4945,146.4945,67366.0
2024-11-07 10:05:00,148.42,148.49,148.35,148.42,597694.0,146.4945,146.5636,146.4254,146.4945,597694.0
2024-11-07 10:10:00,148.42,148.51,148.28,148.36,91798.0,146.4945,146.5834,146.3563,146.4353,91798.0
2024-11-07 10:15:00,148.36,148.44,148.21,148.3,50846.0,146.4353,146.5143,146.2872,146.3761,50846.0
2024-11-07 10:20:00,148.32,148.38,148.24,148.28,77994.0,146.3958,146.455,146.3169,146.3563,77994.0
2024-11-07 10:25:00,148.28,148.42,148.27,148.4,45697.0,146.3563,146.4945,146.3465,146.4748,45697.0
2024-11-07 10:30:00,148.4,148.43,148.31,148.43,71213.0,146.4748,146.5044,146.386,146.5044,71213.0
2024-11-07 10:35:00,148.44,148.5,148.34,148.48,106588.0,146.5143,146.5735,146.4156,146.5537,106588.0
2024-11-07 10:40:00,148.48,148.57,148.45,148.47,60998.0,146.5537,146.6426,146.5241,146.5439,60998.0
2024-11-07 10:45:00,148.46,148.61,148.35,148.55,75781.0,146.534,146.6821,146.4254,146.6228,75781.0
2024-11-07 10:50:00,148.52,148.58,148.41,148.5,125580.0,146.5932,146.6524,146.4847,146.5735,125580.0
2024-11-07 10:55:00,148.5,148.51,148.33,148.39,23407.0,146.5735,146.5834,146.4057,146.4649,23407.0
2024-11-07 11:00:00,148.39,148.64,148.39,148.61,46729.0,146.4649,146.7117,146.4649,146.6821,46729.0
2024-11-07 11:05:00,148.6,148.62,148.52,148.57,30627.0,146.6722,146.6919,146.5932,146.6426,30627.0
2024-11-07 11:10:00,148.58,148.64,148.5,148.55,31945.0,146.6524,146.7117,146.5735,146.6228,31945.0
2024-11-07 11:15:00,148.54,148.56,148.41,148.5,227484.0,146.613,146.6327,146.4847,146.5735,227484.0
2024-11-07 11:20:00,148.51,148.6,148.5,148.56,39730.0,146.5834,146.6722,146.5735,146.6327,39730.0
2024-11-07 11:25:00,148.56,148.61,148.51,148.54,29301.0,146.6327,146.6821,146.5834,146.613,29301.0
2024-11-07 11:30:00,148.54,148.68,148.53,148.64,25852.0,146.613,146.7512,146.6031,146.7117,25852.0
2024-11-07 11:35:00,148.64,148.71,148.63,148.69,31792.0,146.7117,146.7808,146.7018,146.761,31792.0
2024-11-07 11:40:00,148.69,148.69,148.61,148.63,36597.0,146.761,146.761,146.6821,146.7018,36597.0
2024-11-07 11:45:00,148.63,148.73,148.62,148.71,34228.0,146.7018,146.8005,146.6919,146.7808,34228.0
2024-11-07 11:50:00,148.7,148.72,148.63,148.7,30084.0,146.7709,146.7906,146.7018,146.7709,30084.0
2024-11-07 11:55:00,148.7,148.77,148.66,148.7,38236.0,146.7709,146.84,146.7314,146.7709,38236.0
2024-11-07 12:00:00,148.69,148.78,148.67,148.73,52106.0,146.761,146.8499,146.7413,146.8005,52106.0
2024-11-07 12:05:00,148.73,148.79,148.69,148.77,42294.0,146.8005,146.8597,146.761,146.84,42294.0
2024-11-07 12:10:00,148.78,148.82,148.73,148.81,46950.0,146.8499,146.8893,146.8005,146.8795,46950.0
2024-11-07 12:15:00,148.81,148.88,148.78,148.8,29309.0,146.8795,146.9486,146.8499,146.8696,29309.0
2024-11-07 12:20:00,148.8,148.86,148.78,148.81,65450.0,146.8696,146.9288,146.8499,146.8795,65450.0
2024-11-07 12:25:00,148.82,148.87,148.79,148.83,64423.0,146.8893,146.9387,146.8597,146.8992,64423.0
2024-11-07 12:30:00,148.84,148.92,148.83,148.88,49780.0,146.9091,146.988,146.8992,146.9486,49780.0
2024-11-07 12:35:00,148.89,148.94,148.87,148.91,12813.0,146.9584,147.0078,146.9387,146.9782,12813.0
2024-11-07 12:40:00,148.91,148.92,148.86,148.89,43364.0,146.9782,146.988,146.9288,146.9584,43364.0
2024-11-07 12:45:00,148.88,148.94,148.88,148.93,21521.0,146.9486,147.0078,146.9486,146.9979,21521.0
2024-11-07 12:50:00,148.93,148.93,148.87,148.9,20377.0,146.9979,146.9979,146.9387,146.9683,20377.0
2024-11-07 12:55:00,148.9,148.94,148.88,148.9,315413.0,146.9683,147.0078,146.9486,146.9683,315413.0
2024-11-07 13:00:00,148.9,148.94,148.87,148.92,67299.0,146.9683,147.0078,146.9387,146.988,67299.0
2024-11-07 13:05:00,148.92,148.94,148.87,148.9,41129.0,146.988,147.0078,146.9387,146.9683,41129.0
2024-11-07 13:10:00,148.9,148.93,148.87,148.92,16522.0,146.9683,146.9979,146.9387,146.988,16522.0
2024-11-07 13:15:00,148.92,148.97,148.91,148.94,13175.0,146.988,147.0374,146.9782,147.0078,13175.0
2024-11-07 13:20:00,148.94,148.95,148.9,148.94,21769.0,147.0078,147.0176,146.9683,147.0078,21769.0
2024-11-07 13:25:00,148.95,149.02,148.95,148.99,186723.0,147.0176,147.0867,147.0176,147.0571,186723.0
2024-11-07 13:30:00,148.98,148.98,148.87,148.91,29519.0,147.0473,147.0473,146.9387,146.9782,29519.0
2024-11-07 13:35:00,148.91,148.94,148.88,148.93,21360.0,146.9782,147.0078,146.9486,146.9979,21360.0
2024-11-07 13:40:00,148.92,148.92,148.82,148.88,89222.0,146.988,146.988,146.8893,146.9486,89222.0
2024-11-07 13:45:00,148.88,148.92,148.79,148.81,31464.0,146.9486,146.988,146.8597,146.8795,31464.0
2024-11-07 13:50:00,148.81,148.92,148.8,148.92,132874.0,146.8795,146.988,146.8696,146.988,132874.0
2024-11-07 13:55:00,148.92,148.93,148.74,148.75,29701.0,146.988,146.9979,146.8104,146.8202,29701.0
2024-11-07 14:00:00,148.75,148.89,148.64,148.66,79587.0,146.8202,146.9584,146.7117,146.7314,79587.0
2024-11-07 14:05:00,148.65,148.87,148.62,148.83,25695.0,146.7215,146.9387,146.6919,146.8992,25695.0
2024-11-07 14:10:00,148.83,148.87,148.77,148.86,174689.0,146.8992,146.9387,146.84,146.9288,174689.0
2024-11-07 14:15:00,148.86,148.89,148.82,148.84,21673.0,146.9288,146.9584,146.8893,146.9091,21673.0
2024-11-07 14:20:00,148.84,148.91,148.81,148.91,22286.0,146.9091,146.9782,146.8795,146.9782,22286.0
2024-11-07 14:25:00,148.91,148.91,148.83,148.84,18521.0,146.9782,146.9782,146.8992,146.9091,18521.0
2024-11-07 14:30:00,148.84,149.0,148.84,148.92,27396.0,146.9091,147.067,146.9091,146.988,27396.0
2024-11-07 14:35:00,148.93,148.93,148.84,148.87,34309.0,146.9979,146.9979,146.9091,146.9387,34309.0
2024-11-07 14:40:00,148.85,148.85,148.71,148.79,111865.0,146.9189,146.9189,146.7808,146.8597,111865.0
2024-11-07 14:45:00,148.8,148.92,148.75,148.89,31099.0,146.8696,146.988,146.8202,146.9584,31099.0
2024-11-07 14:50:00,148.9,148.99,148.8,148.86,32757.0,146.9683,147.0571,146.8696,146.9288,32757.0
2024-11-07 14:55:00,148.88,148.98,148.83,148.98,44364.0,146.9486,147.0473,146.8992,147.0473,44364.0
2024-11-07 15:00:00,148.99,149.02,148.88,148.97,43565.0,147.0571,147.0867,146.9486,147.0374,43565.0
2024-11-07 15:05:00,148.97,148.99,148.91,148.95,55051.0,147.0374,147.0571,146.9782,147.0176,55051.0
2024-11-07 15:10:00,148.96,149.2,148.95,149.18,118284.0,147.0275,147.2644,147.0176,147.2447,118284.0
2024-11-07 15:15:00,149.17,149.24,149.17,149.21,38106.0,147.2348,147.3039,147.2348,147.2743,38106.0
2024-11-07 15:20:00,149.21,149.29,149.12,149.26,138375.0,147.2743,147.3532,147.1854,147.3236,138375.0
2024-11-07 15:25:00,149.27,149.28,149.17,149.19,61409.0,147.3335,147.3434,147.2348,147.2545,61409.0
2024-11-07 15:30:00,149.19,149.29,149.17,149.2,57102.0,147.2545,147.3532,147.2348,147.2644,57102.0
2024-11-07 15:35:00,149.2,149.22,149.1,149.12,76519.0,147.2644,147.2841,147.1657,147.1854,76519.0
2024-11-07 15:40:00,149.12,149.19,149.06,149.09,52346.0,147.1854,147.2545,147.1262,147.1558,52346.0
2024-11-07 15:45:00,149.1,149.19,149.09,149.14,69672.0,147.1657,147.2545,147.1558,147.2052,69672.0
2024-11-07 15:50:00,149.13,149.13,148.9,148.95,174287.0,147.1953,147.1953,146.9683,147.0176,174287.0
2024-11-07 15:55:00,148.95,149.14,148.9,149.07,952529.0,147.0176,147.2052,146.9683,147.1361,952529.0
2024-11-08 09:30:00,149.31,149.62,149.14,149.28,143648.0,147.373,147.679,147.2052,147.3434,143648.0
2024-11-08 09:35:00,149.32,149.41,149.22,149.24,108161.0,147.3828,147.4717,147.2841,147.3039,108161.0
2024-11-08 09:40:00,149.24,149.52,149.24,149.5,85895.0,147.3039,147.5803,147.3039,147.5605,85895.0
2024-11-08 09:45:00,149.51,149.61,149.43,149.53,63278.0,147.5704,147.6691,147.4914,147.5901,63278.0
2024-11-08 09:50:00,149.54,149.61,149.51,149.57,55712.0,147.6,147.6691,147.5704,147.6296,55712.0
2024-11-08 09:55:00,149.57,149.82,149.56,149.74,47013.0,147.6296,147.8764,147.6197,147.7974,47013.0
2024-11-08 10:00:00,149.73,149.83,149.71,149.78,105057.0,147.7875,147.8862,147.7678,147.8369,105057.0
2024-11-08 10:05:00,149.77,149.99,149.75,149.9,80847.0,147.827,148.0442,147.8073,147.9553,80847.0
2024-11-08 10:10:00,149.9,149.91,149.79,149.91,37394.0,147.9553,147.9652,147.8468,147.9652,37394.0
2024-11-08 10:15:00,149.91,150.02,149.86,149.87,37075.0,147.9652,148.0738,147.9158,147.9257,37075.0
2024-11-08 10:20:00,149.87,149.98,149.85,149.94,57655.0,147.9257,148.0343,147.906,147.9948,57655.0
2024-11-08 10:25:00,149.94,150.06,149.88,150.0,45445.0,147.9948,148.1132,147.9356,148.054,45445.0
2024-11-08 10:30:00,149.99,150.06,149.96,150.05,37587.0,148.0442,148.1132,148.0145,148.1034,37587.0
2024-11-08 10:35:00,150.04,150.17,150.01,150.1,82929.0,148.0935,148.2218,148.0639,148.1527,82929.0
2024-11-08 10:40:00,150.1,150.22,150.07,150.18,60442.0,148.1527,148.2712,148.1231,148.2317,60442.0
2024-11-08 10:45:00,150.17,150.31,150.15,150.2,104719.0,148.2218,148.36,148.2021,148.2514,104719.0
2024-11-08 10:50:00,150.18,150.27,150.16,150.18,54970.0,148.2317,148.3205,148.212,148.2317,54970.0
2024-11-08 10:55:00,150.19,150.22,150.12,150.22,53472.0,148.2416,148.2712,148.1725,148.2712,53472.0
2024-11-08 11:00:00,150.22,150.25,150.13,150.17,70154.0,148.2712,148.3008,148.1823,148.2218,70154.0
2024-11-08 11:05:00,150.15,150.26,150.15,150.2,41088.0,148.2021,148.3107,148.2021,148.2514,41088.0
2024-11-08 11:10:00,150.2,150.24,150.11,150.13,42102.0,148.2514,148.2909,148.1626,148.1823,42102.0
2024-11-08 11:15:00,150.14,150.21,150.14,150.2,38743.0,148.1922,148.2613,148.1922,148.2514,38743.0
2024-11-08 11:20:00,150.19,150.27,150.17,150.26,42510.0,148.2416,148.3205,148.2218,148.3107,42510.0
2024-11-08 11:25:00,150.25,150.38,150.22,150.35,99450.0,148.3008,148.4291,148.2712,148.3995,99450.0
2024-11-08 11:30:00,150.36,150.37,150.3,150.31,45967.0,148.4094,148.4192,148.3501,148.36,45967.0
2024-11-08 11:35:00,150.32,150.38,150.29,150.34,23834.0,148.3699,148.4291,148.3403,148.3896,23834.0
2024-11-08 11:40:00,150.33,150.36,150.26,150.33,25437.0,148.3797,148.4094,148.3107,148.3797,25437.0
2024-11-08 11:45:00,150.33,150.39,150.28,150.38,38128.0,148.3797,148.439,148.3304,148.4291,38128.0
2024-11-08 11:50:00,150.38,150.4,150.32,150.39,31119.0,148.4291,148.4488,148.3699,148.439,31119.0
2024-11-08 11:55:00,150.38,150.39,150.29,150.34,30124.0,148.4291,148.439,148.3403,148.3896,30124.0
2024-11-08 12:00:00,150.34,150.42,150.33,150.39,253098.0,148.3896,148.4686,148.3797,148.439,253098.0
2024-11-08 12:05:00,150.4,150.42,150.34,150.41,38708.0,148.4488,148.4686,148.3896,148.4587,38708.0
2024-11-08 12:10:00,150.41,150.45,150.36,150.41,232444.0,148.4587,148.4982,148.4094,148.4587,232444.0
2024-11-08 12:15:00,150.41,150.52,150.41,150.52,51420.0,148.4587,148.5673,148.4587,148.5673,51420.0
2024-11-08 12:20:00,150.52,150.58,150.52,150.54,51864.0,148.5673,148.6265,148.5673,148.587,51864.0
2024-11-08 12:25:00,150.54,150.57,150.45,150.45,117563.0,148.587,148.6166,148.4982,148.4982,117563.0
2024-11-08 12:30:00,150.46,150.56,150.43,150.53,77257.0,148.5081,148.6068,148.4784,148.5772,77257.0
2024-11-08 12:35:00,150.53,150.58,150.5,150.54,49195.0,148.5772,148.6265,148.5475,148.587,49195.0
2024-11-08 12:40:00,150.53,150.56,150.51,150.53,33762.0,148.5772,148.6068,148.5574,148.5772,33762.0
2024-11-08 12:45:00,150.53,150.62,150.53,150.57,32476.0,148.5772,148.666,148.5772,148.6166,32476.0
2024-11-08 12:50:00,150.58,150.6,150.56,150.59,46072.0,148.6265,148.6462,148.6068,148.6364,46072.0
2024-11-08 12:55:00,150.59,150.6,150.52,150.55,84981.0,148.6364,148.6462,148.5673,148.5969,84981.0
2024-11-08 13:00:00,150.54,150.55,150.49,150.54,39851.0,148.587,148.5969,148.5377,148.587,39851.0
2024-11-08 13:05:00,150.55,150.55,150.48,150.49,25280.0,148.5969,148.5969,148.5278,148.5377,25280.0
2024-11-08 13:10:00,150.49,150.52,150.47,150.51,50781.0,148.5377,148.5673,148.5179,148.5574,50781.0
2024-11-08 13:15:00,150.51,150.53,150.48,150.5,32996.0,148.5574,148.5772,148.5278,148.5475,32996.0
2024-11-08 13:20:00,150.5,150.57,150.47,150.56,65242.0,148.5475,148.6166,148.5179,148.6068,65242.0
2024-11-08 13:25:00,150.56,150.59,150.54,150.56,33066.0,148.6068,148.6364,148.587,148.6068,33066.0
2024-11-08 13:30:00,150.56,150.63,150.54,150.57,55133.0,148.6068,148.6759,148.587,148.6166,55133.0
2024-11-08 13:35:00,150.57,150.63,150.53,150.61,52047.0,148.6166,148.6759,148.5772,148.6561,52047.0
2024-11-08 13:40:00,150.61,150.64,150.59,150.62,94946.0,148.6561,148.6857,148.6364,148.666,94946.0
2024-11-08 13:45:00,150.62,150.76,150.62,150.74,36516.0,148.666,148.8042,148.666,148.7844,36516.0
2024-11-08 13:50:00,150.74,150.77,150.71,150.72,65306.0,148.7844,148.814,148.7548,148.7647,65306.0
2024-11-08 13:55:00,150.73,150.73,150.65,150.68,62343.0,148.7746,148.7746,148.6956,148.7252,62343.0
2024-11-08 14:00:00,150.68,150.75,150.66,150.74,47421.0,148.7252,148.7943,148.7055,148.7844,47421.0
2024-11-08 14:05:00,150.74,150.83,150.73,150.8,60124.0,148.7844,148.8733,148.7746,148.8436,60124.0
2024-11-08 14:10:00,150.81,150.83,150.73,150.74,121150.0,148.8535,148.8733,148.7746,148.7844,121150.0
2024-11-08 14:15:00,150.75,150.8,150.71,150.71,74428.0,148.7943,148.8436,148.7548,148.7548,74428.0
2024-11-08 14:20:00,150.71,150.76,150.7,150.75,47891.0,148.7548,148.8042,148.7449,148.7943,47891.0
2024-11-08 14:25:00,150.74,150.83,150.73,150.82,46331.0,148.7844,148.8733,148.7746,148.8634,46331.0
2024-11-08 14:30:00,150.81,150.85,150.79,150.81,40993.0,148.8535,148.893,148.8338,148.8535,40993.0
2024-11-08 14:35:00,150.81,150.93,150.8,150.89,89561.0,148.8535,148.972,148.8436,148.9325,89561.0
2024-11-08 14:40:00,150.89,150.94,150.89,150.94,86891.0,148.9325,148.9818,148.9325,148.9818,86891.0
2024-11-08 14:45:00,150.94,150.95,150.88,150.89,106799.0,148.9818,148.9917,148.9226,148.9325,106799.0
2024-11-08 14:50:00,150.89,150.91,150.87,150.91,35850.0,148.9325,148.9522,148.9127,148.9522,35850.0
2024-11-08 14:55:00,150.9,150.92,150.84,150.87,37930.0,148.9424,148.9621,148.8831,148.9127,37930.0
2024-11-08 15:00:00,150.86,150.86,150.69,150.73,92511.0,148.9029,148.9029,148.7351,148.7746,92511.0
2024-11-08 15:05:00,150.73,150.76,150.68,150.75,101682.0,148.7746,148.8042,148.7252,148.7943,101682.0
2024-11-08 15:10:00,150.75,150.76,150.67,150.7,143905.0,148.7943,148.8042,148.7153,148.7449,143905.0
2024-11-08 15:15:00,150.7,150.76,150.68,150.71,441747.0,148.7449,148.8042,148.7252,148.7548,441747.0
2024-11-08 15:20:00,150.71,150.72,150.65,150.69,53259.0,148.7548,148.7647,148.6956,148.7351,53259.0
2024-11-08 15:25:00,150.69,150.71,150.59,150.6,138784.0,148.7351,148.7548,148.6364,148.6462,138784.0
2024-11-08 15:30:00,150.61,150.61,150.4,150.42,140501.0,148.6561,148.6561,148.4488,148.4686,140501.0
2024-11-08 15:35:00,150.41,150.43,150.34,150.36,122764.0,148.4587,148.4784,148.3896,148.4094,122764.0
2024-11-08 15:40:00,150.36,150.38,150.22,150.25,120287.0,148.4094,148.4291,148.2712,148.3008,120287.0
2024-11-08 15:45:00,150.25,150.29,150.22,150.24,173606.0,148.3008,148.3403,148.2712,148.2909,173606.0
2024-11-08 15:50:00,150.24,150.34,150.17,150.23,221121.0,148.2909,148.3896,148.2218,148.281,221121.0
2024-11-08 15:55:00,150.23,150.34,150.16,150.21,569897.0,148.281,148.3896,148.212,148.2613,569897.0
2024-11-11 09:30:00,149.85,150.05,149.49,149.65,267550.0,147.906,148.1034,147.5506,147.7086,267550.0
2024-11-11 09:35:00,149.65,150.23,149.59,150.18,188163.0,147.7086,148.281,147.6493,148.2317,188163.0
2024-11-11 09:40:00,150.19,150.42,150.11,150.36,125450.0,148.2416,148.4686,148.1626,148.4094,125450.0
2024-11-11 09:45:00,150.39,150.39,150.08,150.28,94356.0,148.439,148.439,148.133,148.3304,94356.0
2024-11-11 09:50:00,150.28,150.52,150.23,150.52,117298.0,148.3304,148.5673,148.281,148.5673,117298.0
2024-11-11 09:55:00,150.52,150.6,150.47,150.56,65342.0,148.5673,148.6462,148.5179,148.6068,65342.0
2024-11-11 10:00:00,150.56,150.59,150.42,150.45,42883.0,148.6068,148.6364,148.4686,148.4982,42883.0
2024-11-11 10:05:00,150.45,150.47,150.04,150.05,66739.0,148.4982,148.5179,148.0935,148.1034,66739.0
2024-11-11 10:10:00,150.05,150.08,149.93,149.99,93594.0,148.1034,148.133,147.9849,148.0442,93594.0
2024-11-11 10:15:00,149.99,150.1,149.96,150.1,41706.0,148.0442,148.1527,148.0145,148.1527,41706.0
2024-11-11 10:20:00,150.11,150.16,149.95,149.95,40690.0,148.1626,148.212,148.0047,148.0047,40690.0
2024-11-11 10:25:00,149.95,150.07,149.93,149.99,45521.0,148.0047,148.1231,147.9849,148.0442,45521.0
2024-11-11 10:30:00,149.97,149.99,149.85,149.85,42622.0,148.0244,148.0442,147.906,147.906,42622.0
2024-11-11 10:35:00,149.85,149.93,149.81,149.93,46567.0,147.906,147.9849,147.8665,147.9849,46567.0
2024-11-11 10:40:00,149.94,149.99,149.77,149.8,57951.0,147.9948,148.0442,147.827,147.8566,57951.0
2024-11-11 10:45:00,149.81,149.82,149.74,149.82,52918.0,147.8665,147.8764,147.7974,147.8764,52918.0
2024-11-11 10:50:00,149.82,149.96,149.8,149.94,67870.0,147.8764,148.0145,147.8566,147.9948,67870.0
2024-11-11 10:55:00,149.96,150.05,149.9,150.03,48879.0,148.0145,148.1034,147.9553,148.0836,48879.0
2024-11-11 11:00:00,150.04,150.21,150.04,150.13,65534.0,148.0935,148.2613,148.0935,148.1823,65534.0
2024-11-11 11:05:00,150.11,150.2,150.08,150.18,47911.0,148.1626,148.2514,148.133,148.2317,47911.0
2024-11-11 11:10:00,150.19,150.21,150.04,150.07,29822.0,148.2416,148.2613,148.0935,148.1231,29822.0
2024-11-11 11:15:00,150.08,150.09,150.01,150.02,36055.0,148.133,148.1429,148.0639,148.0738,36055.0
2024-11-11 11:20:00,150.01,150.14,149.99,150.08,35718.0,148.0639,148.1922,148.0442,148.133,35718.0
2024-11-11 11:25:00,150.08,150.23,150.06,150.16,50013.0,148.133,148.281,148.1132,148.212,50013.0
2024-11-11 11:30:00,150.16,150.2,150.07,150.17,36999.0,148.212,148.2514,148.1231,148.2218,36999.0
2024-11-11 11:35:00,150.18,150.19,150.09,150.18,37934.0,148.2317,148.2416,148.1429,148.2317,37934.0
2024-11-11 11:40:00,150.17,150.18,150.02,150.06,27459.0,148.2218,148.2317,148.0738,148.1132,27459.0
2024-11-11 11:45:00,150.08,150.09,150.0,150.0,40211.0,148.133,148.1429,148.054,148.054,40211.0
2024-11-11 11:50:00,150.0,150.07,149.98,150.03,21581.0,148.054,148.1231,148.0343,148.0836,21581.0
2024-11-11 11:55:00,150.02,150.07,149.98,150.01,37789.0,148.0738,148.1231,148.0343,148.0639,37789.0
2024-11-11 12:00:00,150.01,150.02,149.92,149.99,28664.0,148.0639,148.0738,147.9751,148.0442,28664.0
2024-11-11 12:05:00,149.99,149.99,149.91,149.91,25966.0,148.0442,148.0442,147.9652,147.9652,25966.0
2024-11-11 12:10:00,149.91,150.01,149.91,149.97,27333.0,147.9652,148.0639,147.9652,148.0244,27333.0
2024-11-11 12:15:00,149.99,149.99,149.91,149.91,18047.0,148.0442,148.0442,147.9652,147.9652,18047.0
2024-11-11 12:20:00,149.9,149.93,149.85,149.9,37410.0,147.9553,147.9849,147.906,147.9553,37410.0
2024-11-11 12:25:00,149.91,150.01,149.91,149.97,51437.0,147.9652,148.0639,147.9652,148.0244,51437.0
2024-11-11 12:30:00,149.97,150.05,149.93,150.03,28179.0,148.0244,148.1034,147.9849,148.0836,28179.0
2024-11-11 12:35:00,150.02,150.04,149.97,150.02,26929.0,148.0738,148.0935,148.0244,148.0738,26929.0
2024-11-11 12:40:00,150.02,150.05,149.96,149.98,31813.0,148.0738,148.1034,148.0145,148.0343,31813.0
2024-11-11 12:45:00,149.99,150.01,149.93,149.97,52040.0,148.0442,148.0639,147.9849,148.0244,52040.0
2024-11-11 12:50:00,149.97,150.01,149.94,149.94,51747.0,148.0244,148.0639,147.9948,147.9948,51747.0
2024-11-11 12:55:00,149.94,149.98,149.93,149.95,29089.0,147.9948,148.0343,147.9849,148.0047,29089.0
2024-11-11 13:00:00,149.96,149.98,149.85,149.85,46340.0,148.0145,148.0343,147.906,147.906,46340.0
2024-11-11 13:05:00,149.84,149.9,149.77,149.89,46989.0,147.8961,147.9553,147.827,147.9455,46989.0
2024-11-11 13:10:00,149.9,149.9,149.8,149.85,32263.0,147.9553,147.9553,147.8566,147.906,32263.0
2024-11-11 13:15:00,149.86,149.9,149.85,149.87,33910.0,147.9158,147.9553,147.906,147.9257,33910.0
2024-11-11 13:20:00,149.88,149.88,149.75,149.81,40385.0,147.9356,147.9356,147.8073,147.8665,40385.0
2024-11-11 13:25:00,149.8,149.8,149.77,149.78,23433.0,147.8566,147.8566,147.827,147.8369,23433.0
2024-11-11 13:30:00,149.79,149.8,149.67,149.69,22183.0,147.8468,147.8566,147.7283,147.748,22183.0
2024-11-11 13:35:00,149.69,149.74,149.65,149.72,40651.0,147.748,147.7974,147.7086,147.7777,40651.0
2024-11-11 13:40:00,149.71,149.73,149.67,149.69,44992.0,147.7678,147.7875,147.7283,147.748,44992.0
2024-11-11 13:45:00,149.68,149.75,149.62,149.71,45888.0,147.7382,147.8073,147.679,147.7678,45888.0
2024-11-11 13:50:00,149.71,149.74,149.66,149.72,22544.0,147.7678,147.7974,147.7184,147.7777,22544.0
2024-11-11 13:55:00,149.71,149.72,149.66,149.67,24115.0,147.7678,147.7777,147.7184,147.7283,24115.0
2024-11-11 14:00:00,149.68,149.71,149.66,149.69,35278.0,147.7382,147.7678,147.7184,147.748,35278.0
2024-11-11 14:05:00,149.69,149.71,149.64,149.66,34676.0,147.748,147.7678,147.6987,147.7184,34676.0
2024-11-11 14:10:00,149.65,149.68,149.59,149.6,23476.0,147.7086,147.7382,147.6493,147.6592,23476.0
2024-11-11 14:15:00,149.59,149.63,149.56,149.57,35742.0,147.6493,147.6888,147.6197,147.6296,35742.0
2024-11-11 14:20:00,149.57,149.6,149.54,149.55,25520.0,147.6296,147.6592,147.6,147.6099,25520.0
2024-11-11 14:25:00,149.55,149.57,149.51,149.55,35158.0,147.6099,147.6296,147.5704,147.6099,35158.0
2024-11-11 14:30:00,149.56,149.58,149.49,149.5,71532.0,147.6197,147.6395,147.5506,147.5605,71532.0
2024-11-11 14:35:00,149.5,149.51,149.43,149.44,58485.0,147.5605,147.5704,147.4914,147.5013,58485.0
2024-11-11 14:40:00,149.44,149.47,149.41,149.44,66147.0,147.5013,147.5309,147.4717,147.5013,66147.0
2024-11-11 14:45:00,149.44,149.46,149.37,149.42,118053.0,147.5013,147.521,147.4322,147.4816,118053.0
2024-11-11 14:50:00,149.42,149.5,149.41,149.46,49228.0,147.4816,147.5605,147.4717,147.521,49228.0
2024-11-11 14:55:00,149.45,149.47,149.4,149.42,50743.0,147.5112,147.5309,147.4618,147.4816,50743.0
2024-11-11 15:00:00,149.41,149.42,149.29,149.31,64339.0,147.4717,147.4816,147.3532,147.373,64339.0
2024-11-11 15:05:00,149.33,149.35,149.29,149.31,55924.0,147.3927,147.4125,147.3532,147.373,55924.0
2024-11-11 15:10:00,149.31,149.34,149.25,149.25,76324.0,147.373,147.4026,147.3138,147.3138,76324.0
2024-11-11 15:15:00,149.25,149.27,149.2,149.21,50670.0,147.3138,147.3335,147.2644,147.2743,50670.0
2024-11-11 15:20:00,149.2,149.25,149.15,149.21,56329.0,147.2644,147.3138,147.2151,147.2743,56329.0
2024-11-11 15:25:00,149.21,149.23,149.18,149.22,48551.0,147.2743,147.294,147.2447,147.2841,48551.0
2024-11-11 15:30:00,149.21,149.22,149.08,149.14,94925.0,147.2743,147.2841,147.146,147.2052,94925.0
2024-11-11 15:35:00,149.14,149.19,149.12,149.19,154400.0,147.2052,147.2545,147.1854,147.2545,154400.0
2024-11-11 15:40:00,149.19,149.25,149.18,149.23,77878.0,147.2545,147.3138,147.2447,147.294,77878.0
2024-11-11 15:45:00,149.22,149.23,149.14,149.17,116002.0,147.2841,147.294,147.2052,147.2348,116002.0
2024-11-11 15:50:00,149.17,149.33,149.16,149.31,95747.0,147.2348,147.3927,147.2249,147.373,95747.0
2024-11-11 15:55:00,149.31,149.34,149.21,149.31,334681.0,147.373,147.4026,147.2743,147.373,334681.0
2024-11-12 09:30:00,149.06,149.26,148.86,149.21,199086.0,147.1262,147.3236,146.9288,147.2743,199086.0
2024-11-12 09:35:00,149.18,149.2,149.0,149.02,132369.0,147.2447,147.2644,147.067,147.0867,132369.0
2024-11-12 09:40:00,149.0,149.31,148.99,149.28,73638.0,147.067,147.373,147.0571,147.3434,73638.0
2024-11-12 09:45:00,149.29,149.31,149.1,149.11,40854.0,147.3532,147.373,147.1657,147.1756,40854.0
2024-11-12 09:50:00,149.09,149.09,148.9,149.0,42825.0,147.1558,147.1558,146.9683,147.067,42825.0
2024-11-12 09:55:00,149.0,149.0,148.81,148.89,53860.0,147.067,147.067,146.8795,146.9584,53860.0
2024-11-12 10:00:00,148.88,148.88,148.51,148.55,83524.0,146.9486,146.9486,146.5834,146.6228,83524.0
2024-11-12 10:05:00,148.55,148.56,148.3,148.44,90797.0,146.6228,146.6327,146.3761,146.5143,90797.0
2024-11-12 10:10:00,148.44,148.47,148.3,148.42,38083.0,146.5143,146.5439,146.3761,146.4945,38083.0
2024-11-12 10:15:00,148.42,148.45,148.35,148.39,27013.0,146.4945,146.5241,146.4254,146.4649,27013.0
2024-11-12 10:20:00,148.39,148.44,148.32,148.32,20903.0,146.4649,146.5143,146.3958,146.3958,20903.0
2024-11-12 10:25:00,148.3,148.34,148.18,148.21,33615.0,146.3761,146.4156,146.2576,146.2872,33615.0
2024-11-12 10:30:00,148.21,148.23,148.09,148.21,45180.0,146.2872,146.307,146.1688,146.2872,45180.0
2024-11-12 10:35:00,148.2,148.3,148.18,148.18,27102.0,146.2774,146.3761,146.2576,146.2576,27102.0
2024-11-12 10:40:00,148.18,148.21,148.09,148.13,32528.0,146.2576,146.2872,146.1688,146.2083,32528.0
2024-11-12 10:45:00,148.14,148.16,147.96,148.02,74946.0,146.2182,146.2379,146.0405,146.0997,74946.0
2024-11-12 10:50:00,148.02,148.12,148.0,148.09,25010.0,146.0997,146.1984,146.08,146.1688,25010.0
2024-11-12 10:55:00,148.09,148.17,148.03,148.1,49877.0,146.1688,146.2478,146.1096,146.1787,49877.0
2024-11-12 11:00:00,148.09,148.12,148.04,148.1,26021.0,146.1688,146.1984,146.1195,146.1787,26021.0
2024-11-12 11:05:00,148.1,148.17,148.1,148.14,34332.0,146.1787,146.2478,146.1787,146.2182,34332.0
2024-11-12 11:10:00,148.14,148.19,148.12,148.14,60938.0,146.2182,146.2675,146.1984,146.2182,60938.0
2024-11-12 11:15:00,148.15,148.19,148.09,148.17,85480.0,146.228,146.2675,146.1688,146.2478,85480.0
2024-11-12 11:20:00,148.16,148.17,148.07,148.08,35716.0,146.2379,146.2478,146.1491,146.1589,35716.0
2024-11-12 11:25:00,148.08,148.08,147.97,147.98,67122.0,146.1589,146.1589,146.0504,146.0602,67122.0
2024-11-12 11:30:00,147.97,147.98,147.9,147.94,37637.0,146.0504,146.0602,145.9813,146.0208,37637.0
2024-11-12 11:35:00,147.95,148.03,147.81,147.82,59729.0,146.0306,146.1096,145.8924,145.9023,59729.0
2024-11-12 11:40:00,147.83,147.86,147.8,147.85,45347.0,145.9122,145.9418,145.8826,145.9319,45347.0
2024-11-12 11:45:00,147.86,147.89,147.83,147.84,56164.0,145.9418,145.9714,145.9122,145.922,56164.0
2024-11-12 11:50:00,147.84,147.91,147.84,147.84,109242.0,145.922,145.9911,145.922,145.922,109242.0
2024-11-12 11:55:00,147.84,147.86,147.79,147.83,110568.0,145.922,145.9418,145.8727,145.9122,110568.0
2024-11-12 12:00:00,147.84,147.89,147.8,147.89,85937.0,145.922,145.9714,145.8826,145.9714,85937.0
2024-11-12 12:05:00,147.89,147.89,147.83,147.85,40872.0,145.9714,145.9714,145.9122,145.9319,40872.0
2024-11-12 12:10:00,147.84,147.85,147.73,147.79,44529.0,145.922,145.9319,145.8135,145.8727,44529.0
2024-11-12 12:15:00,147.79,147.79,147.71,147.74,76672.0,145.8727,145.8727,145.7937,145.8233,76672.0
2024-11-12 12:20:00,147.74,147.8,147.72,147.79,85581.0,145.8233,145.8826,145.8036,145.8727,85581.0
2024-11-12 12:25:00,147.78,147.87,147.78,147.87,53345.0,145.8628,145.9517,145.8628,145.9517,53345.0
2024-11-12 12:30:00,147.86,147.87,147.78,147.84,96309.0,145.9418,145.9517,145.8628,145.922,96309.0
2024-11-12 12:35:00,147.85,147.89,147.82,147.87,37396.0,145.9319,145.9714,145.9023,145.9517,37396.0
2024-11-12 12:40:00,147.88,147.91,147.81,147.89,53296.0,145.9615,145.9911,145.8924,145.9714,53296.0
2024-11-12 12:45:00,147.89,147.9,147.8,147.81,69594.0,145.9714,145.9813,145.8826,145.8924,69594.0
2024-11-12 12:50:00,147.8,147.85,147.78,147.83,44221.0,145.8826,145.9319,145.8628,145.9122,44221.0
2024-11-12 12:55:00,147.82,147.84,147.66,147.68,56425.0,145.9023,145.922,145.7444,145.7641,56425.0
2024-11-12 13:00:00,147.67,147.72,147.62,147.63,270767.0,145.7543,145.8036,145.7049,145.7148,270767.0
2024-11-12 13:05:00,147.63,147.75,147.63,147.69,50191.0,145.7148,145.8332,145.7148,145.774,50191.0
2024-11-12 13:10:00,147.7,147.72,147.58,147.61,105692.0,145.7839,145.8036,145.6654,145.695,105692.0
2024-11-12 13:15:00,147.61,147.73,147.6,147.71,58862.0,145.695,145.8135,145.6852,145.7937,58862.0
2024-11-12 13:20:00,147.72,147.8,147.71,147.78,42756.0,145.8036,145.8826,145.7937,145.8628,42756.0
2024-11-12 13:25:00,147.77,147.87,147.77,147.87,43073.0,145.853,145.9517,145.853,145.9517,43073.0
2024-11-12 13:30:00,147.87,147.91,147.84,147.91,29015.0,145.9517,145.9911,145.922,145.9911,29015.0
2024-11-12 13:35:00,147.91,148.01,147.9,147.99,110460.0,145.9911,146.0898,145.9813,146.0701,110460.0
2024-11-12 13:40:00,147.99,147.99,147.94,147.95,27742.0,146.0701,146.0701,146.0208,146.0306,27742.0
2024-11-12 13:45:00,147.94,148.01,147.9,147.96,32951.0,146.0208,146.0898,145.9813,146.0405,32951.0
2024-11-12 13:50:00,147.97,148.0,147.92,147.95,110537.0,146.0504,146.08,146.001,146.0306,110537.0
2024-11-12 13:55:00,147.95,148.12,147.95,148.07,54404.0,146.0306,146.1984,146.0306,146.1491,54404.0
2024-11-12 14:00:00,148.07,148.17,148.06,148.08,42226.0,146.1491,146.2478,146.1392,146.1589,42226.0
2024-11-12 14:05:00,148.08,148.11,148.01,148.02,65755.0,146.1589,146.1885,146.0898,146.0997,65755.0
2024-11-12 14:10:00,148.02,148.04,147.96,147.98,42602.0,146.0997,146.1195,146.0405,146.0602,42602.0
2024-11-12 14:15:00,147.98,148.04,147.85,147.97,147771.0,146.0602,146.1195,145.9319,146.0504,147771.0
2024-11-12 14:20:00,147.96,148.09,147.95,147.98,43975.0,146.0405,146.1688,146.0306,146.0602,43975.0
2024-11-12 14:25:00,147.99,148.06,147.9,148.04,100680.0,146.0701,146.1392,145.9813,146.1195,100680.0
2024-11-12 14:30:00,148.04,148.07,147.9,147.99,49793.0,146.1195,146.1491,145.9813,146.0701,49793.0
2024-11-12 14:35:00,147.98,148.15,147.98,148.12,29349.0,146.0602,146.228,146.0602,146.1984,29349.0
2024-11-12 14:40:00,148.13,148.2,148.07,148.09,128457.0,146.2083,146.2774,146.1491,146.1688,128457.0
2024-11-12 14:45:00,148.09,148.09,147.98,147.99,39500.0,146.1688,146.1688,146.0602,146.0701,39500.0
2024-11-12 14:50:00,147.99,148.01,147.95,147.95,28038.0,146.0701,146.0898,146.0306,146.0306,28038.0
2024-11-12 14:55:00,147.95,147.97,147.88,147.88,32540.0,146.0306,146.0504,145.9615,145.9615,32540.0
2024-11-12 15:00:00,147.87,147.88,147.78,147.83,52612.0,145.9517,145.9615,145.8628,145.9122,52612.0
2024-11-12 15:05:00,147.83,147.88,147.81,147.85,26609.0,145.9122,145.9615,145.8924,145.9319,26609.0
2024-11-12 15:10:00,147.85,147.93,147.8,147.84,49875.0,145.9319,146.0109,145.8826,145.922,49875.0
2024-11-12 15:15:00,147.84,147.87,147.71,147.72,55841.0,145.922,145.9517,145.7937,145.8036,55841.0
2024-11-12 15:20:00,147.73,147.77,147.71,147.74,70280.0,145.8135,145.853,145.7937,145.8233,70280.0
2024-11-12 15:25:00,147.75,147.76,147.67,147.72,74278.0,145.8332,145.8431,145.7543,145.8036,74278.0
2024-11-12 15:30:00,147.72,147.72,147.51,147.51,42592.0,145.8036,145.8036,145.5963,145.5963,42592.0
2024-11-12 15:35:00,147.52,147.61,147.47,147.58,121740.0,145.6062,145.695,145.5568,145.6654,121740.0
2024-11-12 15:40:00,147.57,147.58,147.43,147.5,85797.0,145.6556,145.6654,145.5174,145.5865,85797.0
2024-11-12 15:45:00,147.5,147.53,147.45,147.5,153356.0,145.5865,145.6161,145.5371,145.5865,153356.0
2024-11-12 15:50:00,147.5,147.51,147.31,147.36,196161.0,145.5865,145.5963,145.3989,145.4483,196161.0
2024-11-12 15:55:00,147.36,147.37,147.18,147.25,371044.0,145.4483,145.4581,145.2706,145.3397,371044.0
2024-11-13 09:30:00,147.16,147.28,146.96,147.26,185782.0,145.2509,145.3693,145.0535,145.3496,185782.0
2024-11-13 09:35:00,147.25,147.5,147.19,147.49,58339.0,145.3397,145.5865,145.2805,145.5766,58339.0
2024-11-13 09:40:00,147.47,147.52,147.36,147.44,81175.0,145.5568,145.6062,145.4483,145.5272,81175.0
2024-11-13 09:45:00,147.44,147.6,147.43,147.53,27320.0,145.5272,145.6852,145.5174,145.6161,27320.0
2024-11-13 09:50:00,147.53,147.54,147.23,147.33,71303.0,145.6161,145.6259,145.32,145.4187,71303.0
2024-11-13 09:55:00,147.32,147.47,147.19,147.47,37419.0,145.4088,145.5568,145.2805,145.5568,37419.0
2024-11-13 10:00:00,147.44,147.45,147.18,147.18,65870.0,145.5272,145.5371,145.2706,145.2706,65870.0
2024-11-13 10:05:00,147.15,147.18,146.93,147.13,41211.0,145.241,145.2706,145.0239,145.2213,41211.0
2024-11-13 10:10:00,147.14,147.26,147.0,147.0,151013.0,145.2311,145.3496,145.0929,145.0929,151013.0
2024-11-13 10:15:00,146.99,147.04,146.87,146.91,23557.0,145.0831,145.1324,144.9646,145.0041,23557.0
2024-11-13 10:20:00,146.91,146.93,146.8,146.87,18086.0,145.0041,145.0239,144.8955,144.9646,18086.0
2024-11-13 10:25:00,146.85,146.88,146.79,146.81,81614.0,144.9449,144.9745,144.8857,144.9054,81614.0
2024-11-13 10:30:00,146.81,146.98,146.76,146.96,109059.0,144.9054,145.0732,144.8561,145.0535,109059.0
2024-11-13 10:35:00,146.95,147.08,146.93,146.96,219243.0,145.0436,145.1719,145.0239,145.0535,219243.0
2024-11-13 10:40:00,146.94,147.07,146.9,147.03,49405.0,145.0337,145.162,144.9942,145.1226,49405.0
2024-11-13 10:45:00,147.04,147.14,147.03,147.14,36907.0,145.1324,145.2311,145.1226,145.2311,36907.0
2024-11-13 10:50:00,147.14,147.15,147.07,147.12,60187.0,145.2311,145.241,145.162,145.2114,60187.0
2024-11-13 10:55:00,147.11,147.26,147.11,147.25,35294.0,145.2015,145.3496,145.2015,145.3397,35294.0
2024-11-13 11:00:00,147.27,147.34,147.26,147.27,26328.0,145.3594,145.4285,145.3496,145.3594,26328.0
2024-11-13 11:05:00,147.26,147.26,147.14,147.22,20009.0,145.3496,145.3496,145.2311,145.3101,20009.0
2024-11-13 11:10:00,147.22,147.23,147.12,147.22,127736.0,145.3101,145.32,145.2114,145.3101,127736.0
2024-11-13 11:15:00,147.2,147.23,147.14,147.16,26094.0,145.2904,145.32,145.2311,145.2509,26094.0
2024-11-13 11:20:00,147.14,147.21,147.07,147.21,61314.0,145.2311,145.3002,145.162,145.3002,61314.0
2024-11-13 11:25:00,147.21,147.36,147.21,147.32,49307.0,145.3002,145.4483,145.3002,145.4088,49307.0
2024-11-13 11:30:00,147.31,147.4,147.27,147.36,31219.0,145.3989,145.4878,145.3594,145.4483,31219.0
2024-11-13 11:35:00,147.36,147.49,147.34,147.36,43231.0,145.4483,145.5766,145.4285,145.4483,43231.0
2024-11-13 11:40:00,147.36,147.41,147.35,147.38,33610.0,145.4483,145.4976,145.4384,145.468,33610.0
2024-11-13 11:45:00,147.37,147.39,147.31,147.36,152852.0,145.4581,145.4779,145.3989,145.4483,152852.0
2024-11-13 11:50:00,147.37,147.38,147.26,147.26,47603.0,145.4581,145.468,145.3496,145.3496,47603.0
2024-11-13 11:55:00,147.23,147.24,147.16,147.18,27749.0,145.32,145.3298,145.2509,145.2706,27749.0
2024-11-13 12:00:00,147.17,147.19,147.07,147.08,19894.0,145.2607,145.2805,145.162,145.1719,19894.0
2024-11-13 12:05:00,147.08,147.24,147.08,147.18,28478.0,145.1719,145.3298,145.1719,145.2706,28478.0
2024-11-13 12:10:00,147.21,147.24,147.16,147.18,67735.0,145.3002,145.3298,145.2509,145.2706,67735.0
2024-11-13 12:15:00,147.19,147.2,147.1,147.12,34365.0,145.2805,145.2904,145.1916,145.2114,34365.0
2024-11-13 12:20:00,147.12,147.15,147.03,147.05,31978.0,145.2114,145.241,145.1226,145.1423,31978.0
2024-11-13 12:25:00,147.04,147.16,147.03,147.16,35954.0,145.1324,145.2509,145.1226,145.2509,35954.0
2024-11-13 12:30:00,147.17,147.17,147.1,147.12,25549.0,145.2607,145.2607,145.1916,145.2114,25549.0
2024-11-13 12:35:00,147.13,147.15,147.07,147.14,27680.0,145.2213,145.241,145.162,145.2311,27680.0
2024-11-13 12:40:00,147.14,147.19,147.13,147.15,15754.0,145.2311,145.2805,145.2213,145.241,15754.0
2024-11-13 12:45:00,147.15,147.22,147.15,147.19,56984.0,145.241,145.3101,145.241,145.2805,56984.0
2024-11-13 12:50:00,147.19,147.21,147.15,147.2,64435.0,145.2805,145.3002,145.241,145.2904,64435.0
2024-11-13 12:55:00,147.21,147.26,147.17,147.22,31023.0,145.3002,145.3496,145.2607,145.3101,31023.0
2024-11-13 13:00:00,147.22,147.25,147.14,147.15,164389.0,145.3101,145.3397,145.2311,145.241,164389.0
2024-11-13 13:05:00,147.14,147.14,147.02,147.02,120675.0,145.2311,145.2311,145.1127,145.1127,120675.0
2024-11-13 13:10:00,147.02,147.08,146.94,147.01,89516.0,145.1127,145.1719,145.0337,145.1028,89516.0
2024-11-13 13:15:00,147.01,147.05,146.98,147.04,43871.0,145.1028,145.1423,145.0732,145.1324,43871.0
2024-11-13 13:20:00,147.03,147.15,147.02,147.09,70207.0,145.1226,145.241,145.1127,145.1818,70207.0
2024-11-13 13:25:00,147.1,147.16,147.08,147.1,15306.0,145.1916,145.2509,145.1719,145.1916,15306.0
2024-11-13 13:30:00,147.1,147.11,146.94,146.97,35829.0,145.1916,145.2015,145.0337,145.0633,35829.0
2024-11-13 13:35:00,146.98,146.99,146.9,146.99,22634.0,145.0732,145.0831,144.9942,145.0831,22634.0
2024-11-13 13:40:00,146.99,147.04,146.96,147.02,49572.0,145.0831,145.1324,145.0535,145.1127,49572.0
2024-11-13 13:45:00,147.03,147.05,146.98,147.0,24570.0,145.1226,145.1423,145.0732,145.0929,24570.0
2024-11-13 13:50:00,147.01,147.02,146.95,146.97,20136.0,145.1028,145.1127,145.0436,145.0633,20136.0
2024-11-13 13:55:00,146.97,147.0,146.92,146.95,77870.0,145.0633,145.0929,145.014,145.0436,77870.0
2024-11-13 14:00:00,146.94,147.02,146.93,147.01,28938.0,145.0337,145.1127,145.0239,145.1028,28938.0
2024-11-13 14:05:00,147.02,147.04,146.98,147.0,30676.0,145.1127,145.1324,145.0732,145.0929,30676.0
2024-11-13 14:10:00,147.0,147.09,146.98,147.04,103429.0,145.0929,145.1818,145.0732,145.1324,103429.0
2024-11-13 14:15:00,147.03,147.04,146.94,146.97,29492.0,145.1226,145.1324,145.0337,145.0633,29492.0
2024-11-13 14:20:00,146.96,147.02,146.93,146.98,29979.0,145.0535,145.1127,145.0239,145.0732,29979.0
2024-11-13 14:25:00,146.98,146.99,146.9,146.9,58599.0,145.0732,145.0831,144.9942,144.9942,58599.0
2024-11-13 14:30:00,146.91,146.91,146.85,146.85,59873.0,145.0041,145.0041,144.9449,144.9449,59873.0
2024-11-13 14:35:00,146.86,146.9,146.83,146.85,87064.0,144.9548,144.9942,144.9252,144.9449,87064.0
2024-11-13 14:40:00,146.85,146.85,146.78,146.79,46748.0,144.9449,144.9449,144.8758,144.8857,46748.0
2024-11-13 14:45:00,146.79,146.81,146.69,146.72,44726.0,144.8857,144.9054,144.787,144.8166,44726.0
2024-11-13 14:50:00,146.72,146.76,146.67,146.7,32976.0,144.8166,144.8561,144.7672,144.7968,32976.0
2024-11-13 14:55:00,146.7,146.81,146.7,146.81,58265.0,144.7968,144.9054,144.7968,144.9054,58265.0
2024-11-13 15:00:00,146.8,146.87,146.79,146.8,38952.0,144.8955,144.9646,144.8857,144.8955,38952.0
2024-11-13 15:05:00,146.79,146.97,146.79,146.97,51376.0,144.8857,145.0633,144.8857,145.0633,51376.0
2024-11-13 15:10:00,146.97,147.04,146.94,147.02,55685.0,145.0633,145.1324,145.0337,145.1127,55685.0
2024-11-13 15:15:00,147.02,147.07,146.99,147.0,24029.0,145.1127,145.162,145.0831,145.0929,24029.0
2024-11-13 15:20:00,147.01,147.09,147.01,147.04,22560.0,145.1028,145.1818,145.1028,145.1324,22560.0
2024-11-13 15:25:00,147.05,147.09,147.02,147.03,20735.0,145.1423,145.1818,145.1127,145.1226,20735.0
2024-11-13 15:30:00,147.03,147.12,146.98,147.05,98593.0,145.1226,145.2114,145.0732,145.1423,98593.0
2024-11-13 15:35:00,147.06,147.18,147.05,147.14,35445.0,145.1522,145.2706,145.1423,145.2311,35445.0
2024-11-13 15:40:00,147.14,147.18,147.08,147.13,70189.0,145.2311,145.2706,145.1719,145.2213,70189.0
2024-11-13 15:45:00,147.16,147.2,147.1,147.19,77200.0,145.2509,145.2904,145.1916,145.2805,77200.0
2024-11-13 15:50:00,147.19,147.19,147.01,147.03,163389.0,145.2805,145.2805,145.1028,145.1226,163389.0
2024-11-13 15:55:00,147.04,147.04,146.81,146.84,451383.0,145.1324,145.1324,144.9054,144.935,451383.0
2024-11-14 09:30:00,146.51,146.59,146.33,146.38,186429.0,144.6093,144.6883,144.4316,144.481,186429.0
2024-11-14 09:35:00,146.41,146.47,146.1,146.12,91371.0,144.5106,144.5698,144.2046,144.2244,91371.0
2024-11-14 09:40:00,146.11,146.19,145.95,146.12,60104.0,144.2145,144.2935,144.0566,144.2244,60104.0
2024-11-14 09:45:00,146.1,146.33,146.09,146.3,52987.0,144.2046,144.4316,144.1948,144.402,52987.0
2024-11-14 09:50:00,146.34,146.36,145.99,145.99,42187.0,144.4415,144.4612,144.096,144.096,42187.0
2024-11-14 09:55:00,146.0,146.01,145.86,145.99,64891.0,144.1059,144.1158,143.9677,144.096,64891.0
2024-11-14 10:00:00,145.99,145.99,145.83,145.85,47615.0,144.096,144.096,143.9381,143.9579,47615.0
2024-11-14 10:05:00,145.85,145.87,145.58,145.6,47569.0,143.9579,143.9776,143.6914,143.7111,47569.0
2024-11-14 10:10:00,145.62,145.63,145.46,145.55,60753.0,143.7309,143.7407,143.5729,143.6618,60753.0
2024-11-14 10:15:00,145.55,145.61,145.45,145.49,132405.0,143.6618,143.721,143.5631,143.6025,132405.0
2024-11-14 10:20:00,145.48,145.58,145.44,145.53,44223.0,143.5927,143.6914,143.5532,143.642,44223.0
2024-11-14 10:25:00,145.53,145.65,145.5,145.55,82329.0,143.642,143.7605,143.6124,143.6618,82329.0
2024-11-14 10:30:00,145.55,145.62,145.54,145.62,58774.0,143.6618,143.7309,143.6519,143.7309,58774.0
2024-11-14 10:35:00,145.62,145.74,145.6,145.68,79707.0,143.7309,143.8493,143.7111,143.7901,79707.0
2024-11-14 10:40:00,145.68,145.68,145.57,145.61,48689.0,143.7901,143.7901,143.6815,143.721,48689.0
2024-11-14 10:45:00,145.62,145.71,145.61,145.63,34995.0,143.7309,143.8197,143.721,143.7407,34995.0
2024-11-14 10:50:00,145.63,145.69,145.6,145.69,47627.0,143.7407,143.7999,143.7111,143.7999,47627.0
2024-11-14 10:55:00,145.69,145.78,145.67,145.76,65723.0,143.7999,143.8888,143.7802,143.869,65723.0
2024-11-14 11:00:00,145.75,145.89,145.72,145.84,67096.0,143.8592,143.9973,143.8296,143.948,67096.0
2024-11-14 11:05:00,145.84,145.88,145.8,145.84,49979.0,143.948,143.9875,143.9085,143.948,49979.0
2024-11-14 11:10:00,145.83,146.02,145.83,145.95,51443.0,143.9381,144.1257,143.9381,144.0566,51443.0
2024-11-14 11:15:00,145.94,146.03,145.89,145.92,80011.0,144.0467,144.1355,143.9973,144.027,80011.0
2024-11-14 11:20:00,145.91,146.02,145.85,146.0,43302.0,144.0171,144.1257,143.9579,144.1059,43302.0
2024-11-14 11:25:00,146.02,146.02,145.95,146.0,36419.0,144.1257,144.1257,144.0566,144.1059,36419.0
2024-11-14 11:30:00,146.01,146.07,145.99,146.0,65425.0,144.1158,144.175,144.096,144.1059,65425.0
2024-11-14 11:35:00,146.0,146.04,145.98,146.0,40765.0,144.1059,144.1454,144.0862,144.1059,40765.0
2024-11-14 11:40:00,145.99,146.0,145.89,145.89,39950.0,144.096,144.1059,143.9973,143.9973,39950.0
2024-11-14 11:45:00,145.88,145.88,145.7,145.7,39399.0,143.9875,143.9875,143.8098,143.8098,39399.0
2024-11-14 11:50:00,145.7,145.73,145.57,145.58,31438.0,143.8098,143.8394,143.6815,143.6914,31438.0
2024-11-14 11:55:00,145.58,145.68,145.54,145.64,40084.0,143.6914,143.7901,143.6519,143.7506,40084.0
2024-11-14 12:00:00,145.64,145.67,145.55,145.67,45083.0,143.7506,143.7802,143.6618,143.7802,45083.0
2024-11-14 12:05:00,145.67,145.7,145.61,145.68,63494.0,143.7802,143.8098,143.721,143.7901,63494.0
2024-11-14 12:10:00,145.69,145.77,145.65,145.67,56806.0,143.7999,143.8789,143.7605,143.7802,56806.0
2024-11-14 12:15:00,145.66,145.71,145.63,145.69,35610.0,143.7703,143.8197,143.7407,143.7999,35610.0
2024-11-14 12:20:00,145.69,145.7,145.61,145.61,47207.0,143.7999,143.8098,143.721,143.721,47207.0
2024-11-14 12:25:00,145.61,145.69,145.6,145.68,28779.0,143.721,143.7999,143.7111,143.7901,28779.0
2024-11-14 12:30:00,145.67,145.71,145.58,145.63,82815.0,143.7802,143.8197,143.6914,143.7407,82815.0
2024-11-14 12:35:00,145.62,145.74,145.62,145.71,34433.0,143.7309,143.8493,143.7309,143.8197,34433.0
2024-11-14 12:40:00,145.71,145.75,145.67,145.7,35618.0,143.8197,143.8592,143.7802,143.8098,35618.0
2024-11-14 12:45:00,145.7,145.7,145.53,145.66,53381.0,143.8098,143.8098,143.642,143.7703,53381.0
2024-11-14 12:50:00,145.64,145.79,145.64,145.79,59451.0,143.7506,143.8986,143.7506,143.8986,59451.0
2024-11-14 12:55:00,145.78,145.79,145.74,145.75,24452.0,143.8888,143.8986,143.8493,143.8592,24452.0
2024-11-14 13:00:00,145.75,145.79,145.74,145.75,34188.0,143.8592,143.8986,143.8493,143.8592,34188.0
2024-11-14 13:05:00,145.76,145.8,145.75,145.76,35053.0,143.869,143.9085,143.8592,143.869,35053.0
2024-11-14 13:10:00,145.77,145.81,145.76,145.8,34403.0,143.8789,143.9184,143.869,143.9085,34403.0
2024-11-14 13:15:00,145.79,145.79,145.63,145.64,59305.0,143.8986,143.8986,143.7407,143.7506,59305.0
2024-11-14 13:20:00,145.65,145.66,145.58,145.6,14322.0,143.7605,143.7703,143.6914,143.7111,14322.0
2024-11-14 13:25:00,145.62,145.67,145.6,145.63,20221.0,143.7309,143.7802,143.7111,143.7407,20221.0
2024-11-14 13:30:00,145.63,145.64,145.52,145.53,26776.0,143.7407,143.7506,143.6321,143.642,26776.0
2024-11-14 13:35:00,145.52,145.58,145.48,145.52,39856.0,143.6321,143.6914,143.5927,143.6321,39856.0
2024-11-14 13:40:00,145.52,145.61,145.5,145.61,32207.0,143.6321,143.721,143.6124,143.721,32207.0
2024-11-14 13:45:00,145.61,145.61,145.57,145.59,19295.0,143.721,143.721,143.6815,143.7012,19295.0
2024-11-14 13:50:00,145.59,145.61,145.54,145.56,22304.0,143.7012,143.721,143.6519,143.6716,22304.0
2024-11-14 13:55:00,145.56,145.56,145.43,145.43,27476.0,143.6716,143.6716,143.5433,143.5433,27476.0
2024-11-14 14:00:00,145.43,145.6,145.43,145.59,48758.0,143.5433,143.7111,143.5433,143.7012,48758.0
2024-11-14 14:05:00,145.58,145.62,145.54,145.54,18325.0,143.6914,143.7309,143.6519,143.6519,18325.0
2024-11-14 14:10:00,145.54,145.55,145.48,145.51,88127.0,143.6519,143.6618,143.5927,143.6223,88127.0
2024-11-14 14:15:00,145.5,145.51,145.42,145.51,44007.0,143.6124,143.6223,143.5334,143.6223,44007.0
2024-11-14 14:20:00,145.51,145.52,145.45,145.47,41431.0,143.6223,143.6321,143.5631,143.5828,41431.0
2024-11-14 14:25:00,145.47,145.54,145.43,145.53,25098.0,143.5828,143.6519,143.5433,143.642,25098.0
2024-11-14 14:30:00,145.53,145.58,145.5,145.53,29420.0,143.642,143.6914,143.6124,143.642,29420.0
2024-11-14 14:35:00,145.53,145.55,145.51,145.53,51582.0,143.642,143.6618,143.6223,143.642,51582.0
2024-11-14 14:40:00,145.55,145.55,145.45,145.5,43138.0,143.6618,143.6618,143.5631,143.6124,43138.0
2024-11-14 14:45:00,145.5,145.51,145.42,145.42,49414.0,143.6124,143.6223,143.5334,143.5334,49414.0
2024-11-14 14:50:00,145.42,145.54,145.4,145.5,79708.0,143.5334,143.6519,143.5137,143.6124,79708.0
2024-11-14 14:55:00,145.5,145.51,145.36,145.38,62936.0,143.6124,143.6223,143.4742,143.494,62936.0
2024-11-14 15:00:00,145.39,145.39,145.06,145.09,91946.0,143.5038,143.5038,143.1781,143.2077,91946.0
2024-11-14 15:05:00,145.1,145.14,144.98,145.05,81603.0,143.2176,143.2571,143.0992,143.1682,81603.0
2024-11-14 15:10:00,145.06,145.16,145.03,145.12,90447.0,143.1781,143.2768,143.1485,143.2373,90447.0
2024-11-14 15:15:00,145.12,145.26,145.12,145.23,62102.0,143.2373,143.3755,143.2373,143.3459,62102.0
2024-11-14 15:20:00,145.22,145.25,145.18,145.22,31964.0,143.336,143.3657,143.2966,143.336,31964.0
2024-11-14 15:25:00,145.21,145.31,145.15,145.28,29263.0,143.3262,143.4249,143.2669,143.3953,29263.0
2024-11-14 15:30:00,145.28,145.33,144.85,144.85,408859.0,143.3953,143.4446,142.9708,142.9708,408859.0
2024-11-14 15:35:00,144.86,144.87,144.68,144.75,229513.0,142.9807,142.9906,142.803,142.8721,229513.0
2024-11-14 15:40:00,144.75,144.75,144.53,144.56,247042.0,142.8721,142.8721,142.655,142.6846,247042.0
2024-11-14 15:45:00,144.56,144.6,144.36,144.44,433568.0,142.6846,142.7241,142.4872,142.5662,433568.0
2024-11-14 15:50:00,144.45,144.56,144.4,144.56,294795.0,142.576,142.6846,142.5267,142.6846,294795.0
2024-11-14 15:55:00,144.55,144.6,144.42,144.55,732503.0,142.6747,142.7241,142.5464,142.6747,732503.0
2024-11-15 09:30:00,143.72,143.85,143.22,143.25,459176.0,141.8555,141.9838,141.362,141.3916,459176.0
2024-11-15 09:35:00,143.26,143.41,143.14,143.19,189813.0,141.4015,141.5495,141.283,141.3324,189813.0
2024-11-15 09:40:00,143.19,143.23,142.67,142.68,520177.0,141.3324,141.3719,140.8191,140.829,520177.0
2024-11-15 09:45:00,142.67,142.88,142.51,142.72,227719.0,140.8191,141.0264,140.6612,140.8685,227719.0
2024-11-15 09:50:00,142.73,142.92,142.71,142.77,160575.0,140.8783,141.0659,140.8586,140.9178,160575.0
2024-11-15 09:55:00,142.78,142.85,142.69,142.84,154315.0,140.9277,140.9968,140.8389,140.9869,154315.0
2024-11-15 10:00:00,142.84,142.84,142.53,142.54,158120.0,140.9869,140.9869,140.6809,140.6908,158120.0
2024-11-15 10:05:00,142.54,142.61,142.24,142.37,160583.0,140.6908,140.7599,140.3947,140.523,160583.0
2024-11-15 10:10:00,142.37,142.4,142.18,142.34,137175.0,140.523,140.5526,140.3355,140.4934,137175.0
2024-11-15 10:15:00,142.36,142.47,142.3,142.43,102241.0,140.5131,140.6217,140.4539,140.5822,102241.0
2024-11-15 10:20:00,142.42,142.42,142.09,142.13,160567.0,140.5724,140.5724,140.2466,140.2861,160567.0
2024-11-15 10:25:00,142.12,142.14,142.01,142.06,111949.0,140.2763,140.296,140.1677,140.217,111949.0
2024-11-15 10:30:00,142.06,142.06,141.78,141.99,183601.0,140.217,140.217,139.9407,140.1479,183601.0
2024-11-15 10:35:00,141.99,142.07,141.84,141.98,184680.0,140.1479,140.2269,139.9999,140.1381,184680.0
2024-11-15 10:40:00,141.96,142.24,141.91,142.21,155781.0,140.1183,140.3947,140.069,140.3651,155781.0
2024-11-15 10:45:00,142.2,142.23,142.09,142.14,154202.0,140.3552,140.3848,140.2466,140.296,154202.0
2024-11-15 10:50:00,142.13,142.38,141.77,141.77,352928.0,140.2861,140.5329,139.9308,139.9308,352928.0
2024-11-15 10:55:00,141.77,141.85,141.68,141.73,214444.0,139.9308,140.0098,139.842,139.8913,214444.0
2024-11-15 11:00:00,141.72,141.74,141.57,141.68,160199.0,139.8814,139.9012,139.7334,139.842,160199.0
2024-11-15 11:05:00,141.67,141.9,141.66,141.86,78113.0,139.8321,140.0591,139.8222,140.0196,78113.0
2024-11-15 11:10:00,141.85,142.12,141.82,141.94,185580.0,140.0098,140.2763,139.9801,140.0986,185580.0
2024-11-15 11:15:00,141.94,142.29,141.91,142.24,87174.0,140.0986,140.4441,140.069,140.3947,87174.0
2024-11-15 11:20:00,142.23,142.26,142.14,142.21,73082.0,140.3848,140.4144,140.296,140.3651,73082.0
2024-11-15 11:25:00,142.22,142.25,142.13,142.19,38703.0,140.375,140.4046,140.2861,140.3453,38703.0
2024-11-15 11:30:00,142.19,142.22,142.05,142.08,68155.0,140.3453,140.375,140.2072,140.2368,68155.0
2024-11-15 11:35:00,142.07,142.09,142.0,142.04,108529.0,140.2269,140.2466,140.1578,140.1973,108529.0
2024-11-15 11:40:00,142.05,142.06,141.93,142.06,71242.0,140.2072,140.217,140.0887,140.217,71242.0
2024-11-15 11:45:00,142.06,142.21,141.97,142.03,196331.0,140.217,140.3651,140.1282,140.1874,196331.0
2024-11-15 11:50:00,142.04,142.11,141.98,142.08,249125.0,140.1973,140.2664,140.1381,140.2368,249125.0
2024-11-15 11:55:00,142.08,142.16,142.04,142.13,70564.0,140.2368,140.3157,140.1973,140.2861,70564.0
2024-11-15 12:00:00,142.12,142.26,142.1,142.22,114090.0,140.2763,140.4144,140.2565,140.375,114090.0
2024-11-15 12:05:00,142.22,142.33,142.2,142.26,111477.0,140.375,140.4835,140.3552,140.4144,111477.0
2024-11-15 12:10:00,142.26,142.41,142.19,142.4,147451.0,140.4144,140.5625,140.3453,140.5526,147451.0
2024-11-15 12:15:00,142.39,142.39,142.3,142.33,64408.0,140.5428,140.5428,140.4539,140.4835,64408.0
2024-11-15 12:20:00,142.33,142.37,142.23,142.25,126532.0,140.4835,140.523,140.3848,140.4046,126532.0
2024-11-15 12:25:00,142.25,142.27,142.16,142.19,53886.0,140.4046,140.4243,140.3157,140.3453,53886.0
2024-11-15 12:30:00,142.17,142.17,142.01,142.08,84352.0,140.3256,140.3256,140.1677,140.2368,84352.0
2024-11-15 12:35:00,142.07,142.17,142.01,142.14,80126.0,140.2269,140.3256,140.1677,140.296,80126.0
2024-11-15 12:40:00,142.13,142.18,142.1,142.16,65959.0,140.2861,140.3355,140.2565,140.3157,65959.0
2024-11-15 12:45:00,142.17,142.21,141.99,142.02,401916.0,140.3256,140.3651,140.1479,140.1776,401916.0
2024-11-15 12:50:00,142.02,142.1,141.94,142.09,107686.0,140.1776,140.2565,140.0986,140.2466,107686.0
2024-11-15 12:55:00,142.09,142.14,142.07,142.09,71297.0,140.2466,140.296,140.2269,140.2466,71297.0
2024-11-15 13:00:00,142.09,142.18,142.09,142.17,66948.0,140.2466,140.3355,140.2466,140.3256,66948.0
2024-11-15 13:05:00,142.17,142.25,142.14,142.21,87865.0,140.3256,140.4046,140.296,140.3651,87865.0
2024-11-15 13:10:00,142.21,142.25,142.15,142.22,63700.0,140.3651,140.4046,140.3059,140.375,63700.0
2024-11-15 13:15:00,142.23,142.36,142.21,142.27,68518.0,140.3848,140.5131,140.3651,140.4243,68518.0
2024-11-15 13:20:00,142.27,142.4,142.26,142.3,215023.0,140.4243,140.5526,140.4144,140.4539,215023.0
2024-11-15 13:25:00,142.29,142.33,142.26,142.31,59783.0,140.4441,140.4835,140.4144,140.4638,59783.0
2024-11-15 13:30:00,142.3,142.32,142.24,142.25,80697.0,140.4539,140.4737,140.3947,140.4046,80697.0
2024-11-15 13:35:00,142.24,142.31,142.22,142.27,39333.0,140.3947,140.4638,140.375,140.4243,39333.0
2024-11-15 13:40:00,142.27,142.37,142.27,142.36,43387.0,140.4243,140.523,140.4243,140.5131,43387.0
2024-11-15 13:45:00,142.36,142.36,142.23,142.26,129171.0,140.5131,140.5131,140.3848,140.4144,129171.0
2024-11-15 13:50:00,142.27,142.33,142.24,142.25,40235.0,140.4243,140.4835,140.3947,140.4046,40235.0
2024-11-15 13:55:00,142.25,142.26,142.13,142.25,79039.0,140.4046,140.4144,140.2861,140.4046,79039.0
2024-11-15 14:00:00,142.25,142.25,142.12,142.14,93961.0,140.4046,140.4046,140.2763,140.296,93961.0
2024-11-15 14:05:00,142.15,142.2,142.09,142.12,36808.0,140.3059,140.3552,140.2466,140.2763,36808.0
2024-11-15 14:10:00,142.11,142.13,142.06,142.06,47240.0,140.2664,140.2861,140.217,140.217,47240.0
2024-11-15 14:15:00,142.05,142.09,141.98,141.99,81512.0,140.2072,140.2466,140.1381,140.1479,81512.0
2024-11-15 14:20:00,142.0,142.0,141.93,141.94,42227.0,140.1578,140.1578,140.0887,140.0986,42227.0
2024-11-15 14:25:00,141.94,141.98,141.91,141.92,42142.0,140.0986,140.1381,140.069,140.0789,42142.0
2024-11-15 14:30:00,141.92,141.93,141.84,141.84,37921.0,140.0789,140.0887,139.9999,139.9999,37921.0
2024-11-15 14:35:00,141.85,141.95,141.84,141.94,56205.0,140.0098,140.1085,139.9999,140.0986,56205.0
2024-11-15 14:40:00,141.93,142.1,141.93,142.09,121070.0,140.0887,140.2565,140.0887,140.2466,121070.0
2024-11-15 14:45:00,142.09,142.22,142.04,142.14,159290.0,140.2466,140.375,140.1973,140.296,159290.0
2024-11-15 14:50:00,142.14,142.2,142.05,142.05,134534.0,140.296,140.3552,140.2072,140.2072,134534.0
2024-11-15 14:55:00,142.06,142.14,142.05,142.09,109328.0,140.217,140.296,140.2072,140.2466,109328.0
2024-11-15 15:00:00,142.08,142.1,142.02,142.09,80444.0,140.2368,140.2565,140.1776,140.2466,80444.0
2024-11-15 15:05:00,142.08,142.17,142.07,142.09,83053.0,140.2368,140.3256,140.2269,140.2466,83053.0
2024-11-15 15:10:00,142.08,142.11,141.98,142.03,88340.0,140.2368,140.2664,140.1381,140.1874,88340.0
2024-11-15 15:15:00,142.03,142.08,141.96,142.01,101541.0,140.1874,140.2368,140.1183,140.1677,101541.0
2024-11-15 15:20:00,142.02,142.14,141.98,142.02,72766.0,140.1776,140.296,140.1381,140.1776,72766.0
2024-11-15 15:25:00,142.02,142.02,141.84,141.86,46723.0,140.1776,140.1776,139.9999,140.0196,46723.0
2024-11-15 15:30:00,141.86,141.94,141.84,141.93,112699.0,140.0196,140.0986,139.9999,140.0887,112699.0
2024-11-15 15:35:00,141.94,142.04,141.93,141.98,110496.0,140.0986,140.1973,140.0887,140.1381,110496.0
2024-11-15 15:40:00,141.98,141.99,141.85,141.88,73293.0,140.1381,140.1479,140.0098,140.0394,73293.0
2024-11-15 15:45:00,141.89,141.91,141.82,141.82,112511.0,140.0492,140.069,139.9801,139.9801,112511.0
2024-11-15 15:50:00,141.82,141.98,141.74,141.95,287652.0,139.9801,140.1381,139.9012,140.1085,287652.0
2024-11-15 15:55:00,141.95,141.98,141.8,141.85,603334.0,140.1085,140.1381,139.9604,140.0098,603334.0
2024-11-18 09:30:00,141.3,141.59,141.28,141.48,441850.0,139.4669,139.7531,139.4472,139.6446,441850.0
2024-11-18 09:35:00,141.47,141.88,141.4,141.42,165531.0,139.6347,140.0394,139.5656,139.5853,165531.0
2024-11-18 09:40:00,141.43,141.79,141.42,141.71,121673.0,139.5952,139.9505,139.5853,139.8716,121673.0
2024-11-18 09:45:00,141.72,141.8,141.49,141.74,67064.0,139.8814,139.9604,139.6544,139.9012,67064.0
2024-11-18 09:50:00,141.73,141.73,141.46,141.52,195888.0,139.8913,139.8913,139.6248,139.684,195888.0
2024-11-18 09:55:00,141.51,141.62,141.46,141.59,68545.0,139.6742,139.7827,139.6248,139.7531,68545.0
2024-11-18 10:00:00,141.59,141.9,141.5,141.87,61836.0,139.7531,140.0591,139.6643,140.0295,61836.0
2024-11-18 10:05:00,141.87,141.94,141.64,141.69,116042.0,140.0295,140.0986,139.8025,139.8518,116042.0
2024-11-18 10:10:00,141.69,141.69,141.46,141.54,65533.0,139.8518,139.8518,139.6248,139.7038,65533.0
2024-11-18 10:15:00,141.54,141.65,141.46,141.54,44211.0,139.7038,139.8124,139.6248,139.7038,44211.0
2024-11-18 10:20:00,141.54,141.58,141.41,141.44,49842.0,139.7038,139.7433,139.5755,139.6051,49842.0
2024-11-18 10:25:00,141.45,141.5,141.31,141.37,98559.0,139.6149,139.6643,139.4768,139.536,98559.0
2024-11-18 10:30:00,141.37,141.65,141.31,141.64,96360.0,139.536,139.8124,139.4768,139.8025,96360.0
2024-11-18 10:35:00,141.64,141.73,141.57,141.66,73671.0,139.8025,139.8913,139.7334,139.8222,73671.0
2024-11-18 10:40:00,141.66,141.83,141.66,141.73,67565.0,139.8222,139.99,139.8222,139.8913,67565.0
2024-11-18 10:45:00,141.72,141.85,141.71,141.72,96054.0,139.8814,140.0098,139.8716,139.8814,96054.0
2024-11-18 10:50:00,141.74,141.75,141.65,141.73,33069.0,139.9012,139.9111,139.8124,139.8913,33069.0
2024-11-18 10:55:00,141.73,141.79,141.61,141.78,39068.0,139.8913,139.9505,139.7729,139.9407,39068.0
2024-11-18 11:00:00,141.78,141.89,141.76,141.81,61118.0,139.9407,140.0492,139.9209,139.9703,61118.0
2024-11-18 11:05:00,141.8,141.87,141.79,141.79,50594.0,139.9604,140.0295,139.9505,139.9505,50594.0
2024-11-18 11:10:00,141.78,141.79,141.72,141.74,33895.0,139.9407,139.9505,139.8814,139.9012,33895.0
2024-11-18 11:15:00,141.74,141.78,141.69,141.72,37794.0,139.9012,139.9407,139.8518,139.8814,37794.0
2024-11-18 11:20:00,141.72,141.77,141.62,141.72,69285.0,139.8814,139.9308,139.7827,139.8814,69285.0
2024-11-18 11:25:00,141.72,141.77,141.65,141.71,50355.0,139.8814,139.9308,139.8124,139.8716,50355.0
2024-11-18 11:30:00,141.71,141.94,141.71,141.9,67162.0,139.8716,140.0986,139.8716,140.0591,67162.0
2024-11-18 11:35:00,141.89,141.89,141.74,141.8,167418.0,140.0492,140.0492,139.9012,139.9604,167418.0
2024-11-18 11:40:00,141.8,141.83,141.76,141.77,265439.0,139.9604,139.99,139.9209,139.9308,265439.0
2024-11-18 11:45:00,141.77,141.78,141.65,141.66,44223.0,139.9308,139.9407,139.8124,139.8222,44223.0
2024-11-18 11:50:00,141.66,141.71,141.62,141.71,41421.0,139.8222,139.8716,139.7827,139.8716,41421.0
2024-11-18 11:55:00,141.71,141.72,141.65,141.67,48113.0,139.8716,139.8814,139.8124,139.8321,48113.0
2024-11-18 12:00:00,141.66,141.81,141.65,141.72,22454.0,139.8222,139.9703,139.8124,139.8814,22454.0
2024-11-18 12:05:00,141.74,141.79,141.71,141.78,43591.0,139.9012,139.9505,139.8716,139.9407,43591.0
2024-11-18 12:10:00,141.77,141.83,141.75,141.81,19425.0,139.9308,139.99,139.9111,139.9703,19425.0
2024-11-18 12:15:00,141.81,141.87,141.77,141.83,27805.0,139.9703,140.0295,139.9308,139.99,27805.0
2024-11-18 12:20:00,141.82,141.94,141.8,141.91,13229.0,139.9801,140.0986,139.9604,140.069,13229.0
2024-11-18 12:25:00,141.91,142.01,141.91,142.0,132482.0,140.069,140.1677,140.069,140.1578,132482.0
2024-11-18 12:30:00,141.99,142.05,141.98,142.02,58427.0,140.1479,140.2072,140.1381,140.1776,58427.0
2024-11-18 12:35:00,142.02,142.09,141.98,142.06,85161.0,140.1776,140.2466,140.1381,140.217,85161.0
2024-11-18 12:40:00,142.05,142.08,142.02,142.03,99015.0,140.2072,140.2368,140.1776,140.1874,99015.0
2024-11-18 12:45:00,142.03,142.04,141.94,142.0,70766.0,140.1874,140.1973,140.0986,140.1578,70766.0
2024-11-18 12:50:00,141.98,141.99,141.93,141.98,34003.0,140.1381,140.1479,140.0887,140.1381,34003.0
2024-11-18 12:55:00,141.98,142.02,141.95,141.98,40985.0,140.1381,140.1776,140.1085,140.1381,40985.0
2024-11-18 13:00:00,141.98,141.99,141.91,141.97,24092.0,140.1381,140.1479,140.069,140.1282,24092.0
2024-11-18 13:05:00,141.97,142.04,141.92,142.04,26061.0,140.1282,140.1973,140.0789,140.1973,26061.0
2024-11-18 13:10:00,142.04,142.05,141.95,141.96,27219.0,140.1973,140.2072,140.1085,140.1183,27219.0
2024-11-18 13:15:00,141.96,142.01,141.95,141.98,36793.0,140.1183,140.1677,140.1085,140.1381,36793.0
2024-11-18 13:20:00,141.98,141.99,141.93,141.95,27453.0,140.1381,140.1479,140.0887,140.1085,27453.0
2024-11-18 13:25:00,141.94,141.97,141.85,141.88,24575.0,140.0986,140.1282,140.0098,140.0394,24575.0
2024-11-18 13:30:00,141.87,141.9,141.81,141.86,42596.0,140.0295,140.0591,139.9703,140.0196,42596.0
2024-11-18 13:35:00,141.86,141.95,141.85,141.9,27818.0,140.0196,140.1085,140.0098,140.0591,27818.0
2024-11-18 13:40:00,141.91,141.91,141.73,141.74,34394.0,140.069,140.069,139.8913,139.9012,34394.0
2024-11-18 13:45:00,141.74,141.75,141.62,141.65,262487.0,139.9012,139.9111,139.7827,139.8124,262487.0
2024-11-18 13:50:00,141.64,141.69,141.61,141.69,36169.0,139.8025,139.8518,139.7729,139.8518,36169.0
2024-11-18 13:55:00,141.69,141.81,141.68,141.78,127868.0,139.8518,139.9703,139.842,139.9407,127868.0
2024-11-18 14:00:00,141.77,141.83,141.75,141.79,77534.0,139.9308,139.99,139.9111,139.9505,77534.0
2024-11-18 14:05:00,141.8,141.85,141.74,141.83,44557.0,139.9604,140.0098,139.9012,139.99,44557.0
2024-11-18 14:10:00,141.83,141.85,141.7,141.71,29143.0,139.99,140.0098,139.8617,139.8716,29143.0
2024-11-18 14:15:00,141.7,141.75,141.66,141.71,43949.0,139.8617,139.9111,139.8222,139.8716,43949.0
2024-11-18 14:20:00,141.71,141.72,141.62,141.65,61842.0,139.8716,139.8814,139.7827,139.8124,61842.0
2024-11-18 14:25:00,141.65,141.72,141.63,141.68,77382.0,139.8124,139.8814,139.7926,139.842,77382.0
2024-11-18 14:30:00,141.69,141.7,141.62,141.65,51094.0,139.8518,139.8617,139.7827,139.8124,51094.0
2024-11-18 14:35:00,141.64,141.79,141.64,141.77,64603.0,139.8025,139.9505,139.8025,139.9308,64603.0
2024-11-18 14:40:00,141.77,141.84,141.73,141.81,85133.0,139.9308,139.9999,139.8913,139.9703,85133.0
2024-11-18 14:45:00,141.82,141.86,141.8,141.81,30294.0,139.9801,140.0196,139.9604,139.9703,30294.0
2024-11-18 14:50:00,141.8,141.88,141.78,141.86,43565.0,139.9604,140.0394,139.9407,140.0196,43565.0
2024-11-18 14:55:00,141.87,141.89,141.81,141.83,32630.0,140.0295,140.0492,139.9703,139.99,32630.0
2024-11-18 15:00:00,141.82,141.89,141.76,141.89,35180.0,139.9801,140.0492,139.9209,140.0492,35180.0
2024-11-18 15:05:00,141.88,141.91,141.81,141.83,71095.0,140.0394,140.069,139.9703,139.99,71095.0
2024-11-18 15:10:00,141.83,141.88,141.79,141.82,77028.0,139.99,140.0394,139.9505,139.9801,77028.0
2024-11-18 15:15:00,141.82,141.84,141.78,141.81,75566.0,139.9801,139.9999,139.9407,139.9703,75566.0
2024-11-18 15:20:00,141.81,141.88,141.81,141.88,63521.0,139.9703,140.0394,139.9703,140.0394,63521.0
2024-11-18 15:25:00,141.88,141.94,141.85,141.94,74746.0,140.0394,140.0986,140.0098,140.0986,74746.0
2024-11-18 15:30:00,141.94,141.97,141.91,141.96,44721.0,140.0986,140.1282,140.069,140.1183,44721.0
2024-11-18 15:35:00,141.97,141.99,141.94,141.97,128883.0,140.1282,140.1479,140.0986,140.1282,128883.0
2024-11-18 15:40:00,141.97,141.99,141.86,141.88,93598.0,140.1282,140.1479,140.0196,140.0394,93598.0
2024-11-18 15:45:00,141.88,141.9,141.81,141.85,60543.0,140.0394,140.0591,139.9703,140.0098,60543.0
2024-11-18 15:50:00,141.84,141.94,141.82,141.89,262316.0,139.9999,140.0986,139.9801,140.0492,262316.0
2024-11-18 15:55:00,141.88,141.95,141.79,141.9,606234.0,140.0394,140.1085,139.9505,140.0591,606234.0
2024-11-19 09:30:00,140.65,141.1,140.56,141.06,248809.0,138.8253,139.2695,138.7365,139.23,248809.0
2024-11-19 09:35:00,141.04,141.05,140.72,140.87,172081.0,139.2103,139.2201,138.8944,139.0425,172081.0
2024-11-19 09:40:00,140.85,140.86,140.51,140.58,162644.0,139.0227,139.0326,138.6871,138.7562,162644.0
2024-11-19 09:45:00,140.56,140.72,140.37,140.41,118873.0,138.7365,138.8944,138.549,138.5884,118873.0
2024-11-19 09:50:00,140.41,140.56,140.26,140.5,90647.0,138.5884,138.7365,138.4404,138.6773,90647.0
2024-11-19 09:55:00,140.49,140.59,140.31,140.36,57373.0,138.6674,138.7661,138.4897,138.5391,57373.0
2024-11-19 10:00:00,140.34,140.53,140.31,140.46,63250.0,138.5193,138.7069,138.4897,138.6378,63250.0
2024-11-19 10:05:00,140.46,140.65,140.45,140.57,48488.0,138.6378,138.8253,138.6279,138.7464,48488.0
2024-11-19 10:10:00,140.57,140.61,140.47,140.53,33543.0,138.7464,138.7858,138.6477,138.7069,33543.0
2024-11-19 10:15:00,140.54,140.65,140.46,140.62,60171.0,138.7168,138.8253,138.6378,138.7957,60171.0
2024-11-19 10:20:00,140.62,140.62,140.5,140.61,34959.0,138.7957,138.7957,138.6773,138.7858,34959.0
2024-11-19 10:25:00,140.61,140.89,140.61,140.88,38331.0,138.7858,139.0622,138.7858,139.0523,38331.0
2024-11-19 10:30:00,140.87,141.03,140.81,140.91,83508.0,139.0425,139.2004,138.9833,139.082,83508.0
2024-11-19 10:35:00,140.91,141.17,140.9,141.16,84475.0,139.082,139.3386,139.0721,139.3287,84475.0
2024-11-19 10:40:00,141.15,141.28,141.09,141.25,433867.0,139.3188,139.4472,139.2596,139.4175,433867.0
2024-11-19 10:45:00,141.25,141.28,141.13,141.28,52869.0,139.4175,139.4472,139.2991,139.4472,52869.0
2024-11-19 10:50:00,141.28,141.29,141.13,141.14,69961.0,139.4472,139.457,139.2991,139.309,69961.0
2024-11-19 10:55:00,141.14,141.22,141.1,141.2,53603.0,139.309,139.3879,139.2695,139.3682,53603.0
2024-11-19 11:00:00,141.2,141.21,141.02,141.13,47990.0,139.3682,139.3781,139.1905,139.2991,47990.0
2024-11-19 11:05:00,141.13,141.24,141.1,141.24,50985.0,139.2991,139.4077,139.2695,139.4077,50985.0
2024-11-19 11:10:00,141.24,141.29,141.15,141.19,64134.0,139.4077,139.457,139.3188,139.3583,64134.0
2024-11-19 11:15:00,141.2,141.31,141.2,141.27,42711.0,139.3682,139.4768,139.3682,139.4373,42711.0
2024-11-19 11:20:00,141.26,141.31,141.23,141.29,60858.0,139.4274,139.4768,139.3978,139.457,60858.0
2024-11-19 11:25:00,141.31,141.36,141.26,141.36,40999.0,139.4768,139.5261,139.4274,139.5261,40999.0
2024-11-19 11:30:00,141.36,141.37,141.24,141.26,41109.0,139.5261,139.536,139.4077,139.4274,41109.0
2024-11-19 11:35:00,141.25,141.33,141.23,141.3,30044.0,139.4175,139.4965,139.3978,139.4669,30044.0
2024-11-19 11:40:00,141.31,141.39,141.29,141.36,33245.0,139.4768,139.5557,139.457,139.5261,33245.0
2024-11-19 11:45:00,141.35,141.39,141.34,141.36,31808.0,139.5162,139.5557,139.5064,139.5261,31808.0
2024-11-19 11:50:00,141.37,141.43,141.29,141.38,50201.0,139.536,139.5952,139.457,139.5459,50201.0
2024-11-19 11:55:00,141.39,141.43,141.37,141.39,24375.0,139.5557,139.5952,139.536,139.5557,24375.0
2024-11-19 12:00:00,141.39,141.42,141.34,141.37,68103.0,139.5557,139.5853,139.5064,139.536,68103.0
2024-11-19 12:05:00,141.37,141.39,141.28,141.32,39257.0,139.536,139.5557,139.4472,139.4866,39257.0
2024-11-19 12:10:00,141.32,141.35,141.27,141.3,25099.0,139.4866,139.5162,139.4373,139.4669,25099.0
2024-11-19 12:15:00,141.3,141.38,141.28,141.31,24956.0,139.4669,139.5459,139.4472,139.4768,24956.0
2024-11-19 12:20:00,141.31,141.35,141.21,141.28,29413.0,139.4768,139.5162,139.3781,139.4472,29413.0
2024-11-19 12:25:00,141.28,141.37,141.27,141.36,21757.0,139.4472,139.536,139.4373,139.5261,21757.0
2024-11-19 12:30:00,141.35,141.46,141.31,141.46,25446.0,139.5162,139.6248,139.4768,139.6248,25446.0
2024-11-19 12:35:00,141.44,141.44,141.35,141.4,41760.0,139.6051,139.6051,139.5162,139.5656,41760.0
2024-11-19 12:40:00,141.41,141.46,141.4,141.4,26409.0,139.5755,139.6248,139.5656,139.5656,26409.0
2024-11-19 12:45:00,141.41,141.47,141.31,141.31,36954.0,139.5755,139.6347,139.4768,139.4768,36954.0
2024-11-19 12:50:00,141.32,141.39,141.28,141.39,33482.0,139.4866,139.5557,139.4472,139.5557,33482.0
2024-11-19 12:55:00,141.38,141.38,141.32,141.32,19900.0,139.5459,139.5459,139.4866,139.4866,19900.0
2024-11-19 13:00:00,141.31,141.31,141.22,141.27,37346.0,139.4768,139.4768,139.3879,139.4373,37346.0
2024-11-19 13:05:00,141.26,141.28,141.18,141.22,32059.0,139.4274,139.4472,139.3485,139.3879,32059.0
2024-11-19 13:10:00,141.22,141.27,141.21,141.27,34071.0,139.3879,139.4373,139.3781,139.4373,34071.0
2024-11-19 13:15:00,141.26,141.28,141.2,141.25,29929.0,139.4274,139.4472,139.3682,139.4175,29929.0
2024-11-19 13:20:00,141.25,141.27,141.19,141.25,32559.0,139.4175,139.4373,139.3583,139.4175,32559.0
2024-11-19 13:25:00,141.25,141.35,141.24,141.34,43963.0,139.4175,139.5162,139.4077,139.5064,43963.0
2024-11-19 13:30:00,141.36,141.4,141.35,141.37,24184.0,139.5261,139.5656,139.5162,139.536,24184.0
2024-11-19 13:35:00,141.36,141.46,141.34,141.46,51011.0,139.5261,139.6248,139.5064,139.6248,51011.0
2024-11-19 13:40:00,141.45,141.48,141.34,141.4,31543.0,139.6149,139.6446,139.5064,139.5656,31543.0
2024-11-19 13:45:00,141.41,141.53,141.41,141.49,46622.0,139.5755,139.6939,139.5755,139.6544,46622.0
2024-11-19 13:50:00,141.48,141.61,141.48,141.58,40148.0,139.6446,139.7729,139.6446,139.7433,40148.0
2024-11-19 13:55:00,141.58,141.61,141.51,141.58,25017.0,139.7433,139.7729,139.6742,139.7433,25017.0
2024-11-19 14:00:00,141.58,141.6,141.53,141.54,30330.0,139.7433,139.763,139.6939,139.7038,30330.0
2024-11-19 14:05:00,141.54,141.58,141.48,141.54,20731.0,139.7038,139.7433,139.6446,139.7038,20731.0
2024-11-19 14:10:00,141.54,141.54,141.48,141.52,32708.0,139.7038,139.7038,139.6446,139.684,32708.0
2024-11-19 14:15:00,141.52,141.53,141.41,141.43,36246.0,139.684,139.6939,139.5755,139.5952,36246.0
2024-11-19 14:20:00,141.43,141.52,141.42,141.5,35705.0,139.5952,139.684,139.5853,139.6643,35705.0
2024-11-19 14:25:00,141.48,141.48,141.4,141.41,46463.0,139.6446,139.6446,139.5656,139.5755,46463.0
2024-11-19 14:30:00,141.42,141.42,141.23,141.23,33440.0,139.5853,139.5853,139.3978,139.3978,33440.0
2024-11-19 14:35:00,141.21,141.26,141.11,141.16,60077.0,139.3781,139.4274,139.2794,139.3287,60077.0
2024-11-19 14:40:00,141.16,141.2,141.11,141.19,61006.0,139.3287,139.3682,139.2794,139.3583,61006.0
2024-11-19 14:45:00,141.19,141.21,141.06,141.1,36576.0,139.3583,139.3781,139.23,139.2695,36576.0
2024-11-19 14:50:00,141.11,141.18,141.1,141.15,87761.0,139.2794,139.3485,139.2695,139.3188,87761.0
2024-11-19 14:55:00,141.15,141.2,141.13,141.16,49190.0,139.3188,139.3682,139.2991,139.3287,49190.0
2024-11-19 15:00:00,141.16,141.17,141.1,141.17,71248.0,139.3287,139.3386,139.2695,139.3386,71248.0
2024-11-19 15:05:00,141.17,141.19,141.12,141.17,49553.0,139.3386,139.3583,139.2892,139.3386,49553.0
2024-11-19 15:10:00,141.17,141.2,141.13,141.18,56563.0,139.3386,139.3682,139.2991,139.3485,56563.0
2024-11-19 15:15:00,141.17,141.26,141.16,141.23,61941.0,139.3386,139.4274,139.3287,139.3978,61941.0
2024-11-19 15:20:00,141.22,141.23,141.14,141.15,44610.0,139.3879,139.3978,139.309,139.3188,44610.0
2024-11-19 15:25:00,141.15,141.19,141.09,141.14,40193.0,139.3188,139.3583,139.2596,139.309,40193.0
2024-11-19 15:30:00,141.14,141.15,141.07,141.14,76012.0,139.309,139.3188,139.2399,139.309,76012.0
2024-11-19 15:35:00,141.14,141.17,141.1,141.1,70270.0,139.309,139.3386,139.2695,139.2695,70270.0
2024-11-19 15:40:00,141.12,141.15,141.06,141.06,116204.0,139.2892,139.3188,139.23,139.23,116204.0
2024-11-19 15:45:00,141.06,141.16,141.02,141.14,101563.0,139.23,139.3287,139.1905,139.309,101563.0
2024-11-19 15:50:00,141.14,141.16,141.09,141.12,126013.0,139.309,139.3287,139.2596,139.2892,126013.0
2024-11-19 15:55:00,141.12,141.23,141.07,141.22,416334.0,139.2892,139.3978,139.2399,139.3879,416334.0
2024-11-20 09:30:00,141.51,141.73,141.28,141.48,381191.0,139.6742,139.8913,139.4472,139.6446,381191.0
2024-11-20 09:35:00,141.49,141.55,141.31,141.55,100761.0,139.6544,139.7137,139.4768,139.7137,100761.0
2024-11-20 09:40:00,141.54,141.86,141.48,141.81,128487.0,139.7038,140.0196,139.6446,139.9703,128487.0
2024-11-20 09:45:00,141.81,142.12,141.78,142.09,220941.0,139.9703,140.2763,139.9407,140.2466,220941.0
2024-11-20 09:50:00,142.08,142.27,142.01,142.14,180410.0,140.2368,140.4243,140.1677,140.296,180410.0
2024-11-20 09:55:00,142.13,142.3,142.12,142.27,157637.0,140.2861,140.4539,140.2763,140.4243,157637.0
2024-11-20 10:00:00,142.27,142.46,142.26,142.27,215583.0,140.4243,140.6118,140.4144,140.4243,215583.0
2024-11-20 10:05:00,142.27,142.28,141.81,141.83,206578.0,140.4243,140.4342,139.9703,139.99,206578.0
2024-11-20 10:10:00,141.84,141.91,141.69,141.76,65918.0,139.9999,140.069,139.8518,139.9209,65918.0
2024-11-20 10:15:00,141.76,141.77,141.59,141.64,41888.0,139.9209,139.9308,139.7531,139.8025,41888.0
2024-11-20 10:20:00,141.61,141.82,141.54,141.8,70953.0,139.7729,139.9801,139.7038,139.9604,70953.0
2024-11-20 10:25:00,141.77,141.84,141.67,141.76,50565.0,139.9308,139.9999,139.8321,139.9209,50565.0
2024-11-20 10:30:00,141.75,141.92,141.75,141.86,103539.0,139.9111,140.0789,139.9111,140.0196,103539.0
2024-11-20 10:35:00,141.85,141.88,141.73,141.81,56993.0,140.0098,140.0394,139.8913,139.9703,56993.0
2024-11-20 10:40:00,141.82,141.86,141.74,141.82,68592.0,139.9801,140.0196,139.9012,139.9801,68592.0
2024-11-20 10:45:00,141.8,141.81,141.74,141.79,66908.0,139.9604,139.9703,139.9012,139.9505,66908.0
2024-11-20 10:50:00,141.78,141.91,141.76,141.91,56668.0,139.9407,140.069,139.9209,140.069,56668.0
2024-11-20 10:55:00,141.9,142.0,141.89,141.96,52991.0,140.0591,140.1578,140.0492,140.1183,52991.0
2024-11-20 11:00:00,141.97,142.01,141.8,141.86,145279.0,140.1282,140.1677,139.9604,140.0196,145279.0
2024-11-20 11:05:00,141.86,141.89,141.79,141.84,56806.0,140.0196,140.0492,139.9505,139.9999,56806.0
2024-11-20 11:10:00,141.84,141.87,141.72,141.83,159558.0,139.9999,140.0295,139.8814,139.99,159558.0
2024-11-20 11:15:00,141.84,141.95,141.81,141.92,53251.0,139.9999,140.1085,139.9703,140.0789,53251.0
2024-11-20 11:20:00,141.92,141.96,141.78,141.8,52948.0,140.0789,140.1183,139.9407,139.9604,52948.0
2024-11-20 11:25:00,141.8,141.84,141.7,141.72,49981.0,139.9604,139.9999,139.8617,139.8814,49981.0
2024-11-20 11:30:00,141.71,141.78,141.67,141.74,61110.0,139.8716,139.9407,139.8321,139.9012,61110.0
2024-11-20 11:35:00,141.74,141.84,141.71,141.77,75491.0,139.9012,139.9999,139.8716,139.9308,75491.0
2024-11-20 11:40:00,141.76,141.96,141.76,141.96,51749.0,139.9209,140.1183,139.9209,140.1183,51749.0
2024-11-20 11:45:00,141.97,142.09,141.94,142.08,95214.0,140.1282,140.2466,140.0986,140.2368,95214.0
2024-11-20 11:50:00,142.09,142.18,142.07,142.15,51225.0,140.2466,140.3355,140.2269,140.3059,51225.0
2024-11-20 11:55:00,142.15,142.26,142.14,142.22,32464.0,140.3059,140.4144,140.296,140.375,32464.0
2024-11-20 12:00:00,142.21,142.3,142.11,142.12,76214.0,140.3651,140.4539,140.2664,140.2763,76214.0
2024-11-20 12:05:00,142.12,142.21,142.11,142.16,28222.0,140.2763,140.3651,140.2664,140.3157,28222.0
2024-11-20 12:10:00,142.15,142.22,142.0,142.0,51748.0,140.3059,140.375,140.1578,140.1578,51748.0
2024-11-20 12:15:00,142.01,142.08,142.01,142.06,55889.0,140.1677,140.2368,140.1677,140.217,55889.0
2024-11-20 12:20:00,142.05,142.06,141.89,141.94,46002.0,140.2072,140.217,140.0492,140.0986,46002.0
2024-11-20 12:25:00,141.94,142.03,141.93,142.02,47175.0,140.0986,140.1874,140.0887,140.1776,47175.0
2024-11-20 12:30:00,142.02,142.23,142.0,142.2,67927.0,140.1776,140.3848,140.1578,140.3552,67927.0
2024-11-20 12:35:00,142.2,142.27,142.2,142.21,25869.0,140.3552,140.4243,140.3552,140.3651,25869.0
2024-11-20 12:40:00,142.21,142.26,142.16,142.17,31317.0,140.3651,140.4144,140.3157,140.3256,31317.0
2024-11-20 12:45:00,142.18,142.37,142.18,142.37,85230.0,140.3355,140.523,140.3355,140.523,85230.0
2024-11-20 12:50:00,142.37,142.39,142.2,142.2,67560.0,140.523,140.5428,140.3552,140.3552,67560.0
2024-11-20 12:55:00,142.18,142.25,142.1,142.14,72100.0,140.3355,140.4046,140.2565,140.296,72100.0
2024-11-20 13:00:00,142.14,142.24,142.14,142.21,75338.0,140.296,140.3947,140.296,140.3651,75338.0
2024-11-20 13:05:00,142.22,142.24,142.17,142.2,31218.0,140.375,140.3947,140.3256,140.3552,31218.0
2024-11-20 13:10:00,142.21,142.3,142.17,142.24,87602.0,140.3651,140.4539,140.3256,140.3947,87602.0
2024-11-20 13:15:00,142.24,142.37,142.22,142.29,63225.0,140.3947,140.523,140.375,140.4441,63225.0
2024-11-20 13:20:00,142.29,142.4,142.24,142.39,66697.0,140.4441,140.5526,140.3947,140.5428,66697.0
2024-11-20 13:25:00,142.38,142.48,142.34,142.44,45362.0,140.5329,140.6316,140.4934,140.5921,45362.0
2024-11-20 13:30:00,142.44,142.46,142.28,142.28,62687.0,140.5921,140.6118,140.4342,140.4342,62687.0
2024-11-20 13:35:00,142.28,142.31,142.15,142.19,58216.0,140.4342,140.4638,140.3059,140.3453,58216.0
2024-11-20 13:40:00,142.18,142.2,142.13,142.19,36996.0,140.3355,140.3552,140.2861,140.3453,36996.0
2024-11-20 13:45:00,142.19,142.19,142.11,142.18,54400.0,140.3453,140.3453,140.2664,140.3355,54400.0
2024-11-20 13:50:00,142.18,142.23,142.16,142.22,44905.0,140.3355,140.3848,140.3157,140.375,44905.0
2024-11-20 13:55:00,142.22,142.23,142.18,142.19,43709.0,140.375,140.3848,140.3355,140.3453,43709.0
2024-11-20 14:00:00,142.19,142.23,142.17,142.2,33091.0,140.3453,140.3848,140.3256,140.3552,33091.0
2024-11-20 14:05:00,142.2,142.25,142.18,142.22,43411.0,140.3552,140.4046,140.3355,140.375,43411.0
2024-11-20 14:10:00,142.22,142.26,142.19,142.21,47792.0,140.375,140.4144,140.3453,140.3651,47792.0
2024-11-20 14:15:00,142.21,142.23,142.12,142.13,70964.0,140.3651,140.3848,140.2763,140.2861,70964.0
2024-11-20 14:20:00,142.13,142.18,142.12,142.16,37499.0,140.2861,140.3355,140.2763,140.3157,37499.0
2024-11-20 14:25:00,142.17,142.24,142.16,142.21,37251.0,140.3256,140.3947,140.3157,140.3651,37251.0
2024-11-20 14:30:00,142.21,142.27,142.16,142.23,61913.0,140.3651,140.4243,140.3157,140.3848,61913.0
2024-11-20 14:35:00,142.22,142.38,142.22,142.34,41694.0,140.375,140.5329,140.375,140.4934,41694.0
2024-11-20 14:40:00,142.34,142.38,142.27,142.37,142627.0,140.4934,140.5329,140.4243,140.523,142627.0
2024-11-20 14:45:00,142.37,142.43,142.36,142.41,51515.0,140.523,140.5822,140.5131,140.5625,51515.0
2024-11-20 14:50:00,142.41,142.46,142.36,142.37,43297.0,140.5625,140.6118,140.5131,140.523,43297.0
2024-11-20 14:55:00,142.37,142.41,142.34,142.4,103691.0,140.523,140.5625,140.4934,140.5526,103691.0
2024-11-20 15:00:00,142.4,142.4,142.29,142.33,72835.0,140.5526,140.5526,140.4441,140.4835,72835.0
2024-11-20 15:05:00,142.33,142.38,142.31,142.36,55920.0,140.4835,140.5329,140.4638,140.5131,55920.0
2024-11-20 15:10:00,142.37,142.42,142.34,142.42,96082.0,140.523,140.5724,140.4934,140.5724,96082.0
2024-11-20 15:15:00,142.41,142.49,142.41,142.47,33632.0,140.5625,140.6415,140.5625,140.6217,33632.0
2024-11-20 15:20:00,142.46,142.56,142.46,142.56,41695.0,140.6118,140.7105,140.6118,140.7105,41695.0
2024-11-20 15:25:00,142.56,142.61,142.56,142.59,75178.0,140.7105,140.7599,140.7105,140.7402,75178.0
2024-11-20 15:30:00,142.6,142.86,142.6,142.84,99998.0,140.75,141.0067,140.75,140.9869,99998.0
2024-11-20 15:35:00,142.84,142.95,142.83,142.85,236900.0,140.9869,141.0955,140.977,140.9968,236900.0
2024-11-20 15:40:00,142.86,142.91,142.76,142.81,84916.0,141.0067,141.056,140.908,140.9573,84916.0
2024-11-20 15:45:00,142.82,142.97,142.77,142.97,120943.0,140.9672,141.1152,140.9178,141.1152,120943.0
2024-11-20 15:50:00,142.97,143.08,142.91,142.98,234533.0,141.1152,141.2238,141.056,141.1251,234533.0
2024-11-20 15:55:00,142.97,142.99,142.77,142.89,461194.0,141.1152,141.135,140.9178,141.0363,461194.0
2024-11-21 09:30:00,142.88,142.95,142.3,142.54,235899.0,141.0264,141.0955,140.4539,140.6908,235899.0
2024-11-21 09:35:00,142.5,142.55,142.23,142.36,204444.0,140.6513,140.7007,140.3848,140.5131,204444.0
2024-11-21 09:40:00,142.37,142.43,142.14,142.37,157097.0,140.523,140.5822,140.296,140.523,157097.0
2024-11-21 09:45:00,142.37,142.52,142.31,142.45,124843.0,140.523,140.6711,140.4638,140.602,124843.0
2024-11-21 09:50:00,142.49,142.54,142.41,142.5,78267.0,140.6415,140.6908,140.5625,140.6513,78267.0
2024-11-21 09:55:00,142.48,142.54,142.25,142.36,93421.0,140.6316,140.6908,140.4046,140.5131,93421.0
2024-11-21 10:00:00,142.37,142.54,142.26,142.49,213805.0,140.523,140.6908,140.4144,140.6415,213805.0
2024-11-21 10:05:00,142.5,142.65,142.32,142.63,91553.0,140.6513,140.7994,140.4737,140.7796,91553.0
2024-11-21 10:10:00,142.63,142.87,142.61,142.83,121360.0,140.7796,141.0165,140.7599,140.977,121360.0
2024-11-21 10:15:00,142.83,142.83,142.61,142.73,60232.0,140.977,140.977,140.7599,140.8783,60232.0
2024-11-21 10:20:00,142.74,142.84,142.57,142.64,108463.0,140.8882,140.9869,140.7204,140.7895,108463.0
2024-11-21 10:25:00,142.64,142.73,142.59,142.63,81056.0,140.7895,140.8783,140.7402,140.7796,81056.0
2024-11-21 10:30:00,142.61,142.72,142.57,142.62,92272.0,140.7599,140.8685,140.7204,140.7698,92272.0
2024-11-21 10:35:00,142.58,142.71,142.56,142.61,53293.0,140.7303,140.8586,140.7105,140.7599,53293.0
2024-11-21 10:40:00,142.61,142.75,142.6,142.69,42476.0,140.7599,140.8981,140.75,140.8389,42476.0
2024-11-21 10:45:00,142.71,142.91,142.64,142.84,81803.0,140.8586,141.056,140.7895,140.9869,81803.0
2024-11-21 10:50:00,142.83,142.9,142.76,142.87,84433.0,140.977,141.0461,140.908,141.0165,84433.0
2024-11-21 10:55:00,142.88,143.11,142.88,142.94,136032.0,141.0264,141.2534,141.0264,141.0856,136032.0
2024-11-21 11:00:00,142.96,143.03,142.91,143.02,84220.0,141.1054,141.1745,141.056,141.1646,84220.0
2024-11-21 11:05:00,143.02,143.09,142.97,143.01,67347.0,141.1646,141.2337,141.1152,141.1547,67347.0
2024-11-21 11:10:00,143.02,143.19,142.99,143.17,44711.0,141.1646,141.3324,141.135,141.3126,44711.0
2024-11-21 11:15:00,143.17,143.27,143.14,143.24,45829.0,141.3126,141.4113,141.283,141.3817,45829.0
2024-11-21 11:20:00,143.25,143.33,143.19,143.31,83900.0,141.3916,141.4706,141.3324,141.4508,83900.0
2024-11-21 11:25:00,143.31,143.34,143.22,143.28,141347.0,141.4508,141.4804,141.362,141.4212,141347.0
2024-11-21 11:30:00,143.28,143.43,143.26,143.42,67829.0,141.4212,141.5693,141.4015,141.5594,67829.0
2024-11-21 11:35:00,143.41,143.41,143.24,143.33,80970.0,141.5495,141.5495,141.3817,141.4706,80970.0
2024-11-21 11:40:00,143.34,143.35,143.27,143.33,47420.0,141.4804,141.4903,141.4113,141.4706,47420.0
2024-11-21 11:45:00,143.33,143.33,143.18,143.22,68166.0,141.4706,141.4706,141.3225,141.362,68166.0
2024-11-21 11:50:00,143.23,143.3,143.19,143.27,41952.0,141.3719,141.4409,141.3324,141.4113,41952.0
2024-11-21 11:55:00,143.27,143.36,143.24,143.33,42701.0,141.4113,141.5002,141.3817,141.4706,42701.0
2024-11-21 12:00:00,143.32,143.33,143.21,143.24,67013.0,141.4607,141.4706,141.3521,141.3817,67013.0
2024-11-21 12:05:00,143.24,143.27,143.17,143.21,25800.0,141.3817,141.4113,141.3126,141.3521,25800.0
2024-11-21 12:10:00,143.2,143.27,143.16,143.26,38107.0,141.3422,141.4113,141.3028,141.4015,38107.0
2024-11-21 12:15:00,143.26,143.36,143.25,143.34,36294.0,141.4015,141.5002,141.3916,141.4804,36294.0
2024-11-21 12:20:00,143.35,143.4,143.29,143.37,50588.0,141.4903,141.5397,141.4311,141.51,50588.0
2024-11-21 12:25:00,143.36,143.59,143.35,143.55,100938.0,141.5002,141.7272,141.4903,141.6877,100938.0
2024-11-21 12:30:00,143.56,143.57,143.51,143.56,71344.0,141.6976,141.7074,141.6482,141.6976,71344.0
2024-11-21 12:35:00,143.57,143.72,143.54,143.68,26901.0,141.7074,141.8555,141.6778,141.816,26901.0
2024-11-21 12:40:00,143.68,143.82,143.67,143.8,80312.0,141.816,141.9542,141.8061,141.9345,80312.0
2024-11-21 12:45:00,143.81,143.96,143.81,143.94,107106.0,141.9443,142.0924,141.9443,142.0726,107106.0
2024-11-21 12:50:00,143.94,144.1,143.91,144.08,86929.0,142.0726,142.2306,142.043,142.2108,86929.0
2024-11-21 12:55:00,144.08,144.09,143.94,143.94,99509.0,142.2108,142.2207,142.0726,142.0726,99509.0
2024-11-21 13:00:00,143.95,143.98,143.89,143.93,52600.0,142.0825,142.1121,142.0233,142.0628,52600.0
2024-11-21 13:05:00,143.94,144.01,143.86,144.0,86767.0,142.0726,142.1417,141.9937,142.1319,86767.0
2024-11-21 13:10:00,144.0,144.09,143.99,144.03,88392.0,142.1319,142.2207,142.122,142.1615,88392.0
2024-11-21 13:15:00,144.01,144.02,143.94,143.98,35641.0,142.1417,142.1516,142.0726,142.1121,35641.0
2024-11-21 13:20:00,143.97,144.07,143.96,144.06,113070.0,142.1023,142.201,142.0924,142.1911,113070.0
2024-11-21 13:25:00,144.07,144.14,144.03,144.13,44425.0,142.201,142.2701,142.1615,142.2602,44425.0
2024-11-21 13:30:00,144.14,144.23,144.13,144.14,96485.0,142.2701,142.3589,142.2602,142.2701,96485.0
2024-11-21 13:35:00,144.16,144.18,143.98,144.0,70487.0,142.2898,142.3095,142.1121,142.1319,70487.0
2024-11-21 13:40:00,144.0,144.01,143.9,143.91,43342.0,142.1319,142.1417,142.0332,142.043,43342.0
2024-11-21 13:45:00,143.92,143.94,143.85,143.88,35469.0,142.0529,142.0726,141.9838,142.0134,35469.0
2024-11-21 13:50:00,143.87,143.93,143.86,143.91,32337.0,142.0036,142.0628,141.9937,142.043,32337.0
2024-11-21 13:55:00,143.91,143.95,143.89,143.94,52388.0,142.043,142.0825,142.0233,142.0726,52388.0
2024-11-21 14:00:00,143.94,144.01,143.89,144.0,48791.0,142.0726,142.1417,142.0233,142.1319,48791.0
2024-11-21 14:05:00,144.0,144.0,143.91,143.92,49851.0,142.1319,142.1319,142.043,142.0529,49851.0
2024-11-21 14:10:00,143.91,143.99,143.86,143.99,45491.0,142.043,142.122,141.9937,142.122,45491.0
2024-11-21 14:15:00,143.99,144.0,143.91,143.96,89115.0,142.122,142.1319,142.043,142.0924,89115.0
2024-11-21 14:20:00,143.96,144.08,143.92,144.06,61958.0,142.0924,142.2108,142.0529,142.1911,61958.0
2024-11-21 14:25:00,144.07,144.13,144.05,144.13,29842.0,142.201,142.2602,142.1812,142.2602,29842.0
2024-11-21 14:30:00,144.13,144.14,144.03,144.03,81909.0,142.2602,142.2701,142.1615,142.1615,81909.0
2024-11-21 14:35:00,144.04,144.08,143.99,144.04,60346.0,142.1713,142.2108,142.122,142.1713,60346.0
2024-11-21 14:40:00,144.03,144.05,143.95,143.97,47005.0,142.1615,142.1812,142.0825,142.1023,47005.0
2024-11-21 14:45:00,143.97,144.0,143.94,143.97,61274.0,142.1023,142.1319,142.0726,142.1023,61274.0
2024-11-21 14:50:00,143.97,143.97,143.92,143.96,76173.0,142.1023,142.1023,142.0529,142.0924,76173.0
2024-11-21 14:55:00,143.97,144.0,143.93,144.0,41255.0,142.1023,142.1319,142.0628,142.1319,41255.0
2024-11-21 15:00:00,143.99,144.06,143.94,144.02,49267.0,142.122,142.1911,142.0726,142.1516,49267.0
2024-11-21 15:05:00,144.02,144.13,144.02,144.09,52522.0,142.1516,142.2602,142.1516,142.2207,52522.0
2024-11-21 15:10:00,144.08,144.1,144.04,144.04,37901.0,142.2108,142.2306,142.1713,142.1713,37901.0
2024-11-21 15:15:00,144.03,144.05,143.99,144.03,54791.0,142.1615,142.1812,142.122,142.1615,54791.0
2024-11-21 15:20:00,144.03,144.05,144.0,144.04,32783.0,142.1615,142.1812,142.1319,142.1713,32783.0
2024-11-21 15:25:00,144.04,144.08,144.03,144.05,29931.0,142.1713,142.2108,142.1615,142.1812,29931.0
2024-11-21 15:30:00,144.05,144.07,143.96,144.0,50577.0,142.1812,142.201,142.0924,142.1319,50577.0
2024-11-21 15:35:00,143.99,143.99,143.86,143.94,119087.0,142.122,142.122,141.9937,142.0726,119087.0
2024-11-21 15:40:00,143.94,144.01,143.89,144.0,87987.0,142.0726,142.1417,142.0233,142.1319,87987.0
2024-11-21 15:45:00,144.01,144.11,143.95,144.09,101166.0,142.1417,142.2404,142.0825,142.2207,101166.0
2024-11-21 15:50:00,144.09,144.18,144.06,144.15,175385.0,142.2207,142.3095,142.1911,142.2799,175385.0
2024-11-21 15:55:00,144.15,144.18,144.0,144.04,552115.0,142.2799,142.3095,142.1319,142.1713,552115.0
2024-11-22 09:30:00,144.48,144.63,144.28,144.36,270604.0,142.6056,142.7537,142.4082,142.4872,270604.0
2024-11-22 09:35:00,144.37,144.65,144.28,144.65,127572.0,142.4971,142.7734,142.4082,142.7734,127572.0
2024-11-22 09:40:00,144.65,144.89,144.59,144.84,115464.0,142.7734,143.0103,142.7142,142.961,115464.0
2024-11-22 09:45:00,144.86,145.02,144.75,144.89,79572.0,142.9807,143.1386,142.8721,143.0103,79572.0
2024-11-22 09:50:00,144.88,144.89,144.59,144.76,63603.0,143.0005,143.0103,142.7142,142.882,63603.0
2024-11-22 09:55:00,144.71,144.84,144.63,144.76,135019.0,142.8327,142.961,142.7537,142.882,135019.0
2024-11-22 10:00:00,144.74,144.74,144.46,144.48,68405.0,142.8623,142.8623,142.5859,142.6056,68405.0
2024-11-22 10:05:00,144.47,144.64,144.47,144.5,34424.0,142.5958,142.7636,142.5958,142.6254,34424.0
2024-11-22 10:10:00,144.49,144.7,144.45,144.63,77915.0,142.6155,142.8228,142.576,142.7537,77915.0
2024-11-22 10:15:00,144.63,144.67,144.56,144.62,39977.0,142.7537,142.7932,142.6846,142.7438,39977.0
2024-11-22 10:20:00,144.63,144.68,144.43,144.49,52203.0,142.7537,142.803,142.5563,142.6155,52203.0
2024-11-22 10:25:00,144.5,144.5,144.21,144.28,64664.0,142.6254,142.6254,142.3391,142.4082,64664.0
2024-11-22 10:30:00,144.3,144.39,144.24,144.31,75069.0,142.428,142.5168,142.3688,142.4378,75069.0
2024-11-22 10:35:00,144.32,144.34,144.18,144.25,239629.0,142.4477,142.4675,142.3095,142.3786,239629.0
2024-11-22 10:40:00,144.26,144.36,144.23,144.35,65832.0,142.3885,142.4872,142.3589,142.4773,65832.0
2024-11-22 10:45:00,144.36,144.44,144.21,144.24,55840.0,142.4872,142.5662,142.3391,142.3688,55840.0
2024-11-22 10:50:00,144.22,144.35,144.22,144.28,39017.0,142.349,142.4773,142.349,142.4082,39017.0
2024-11-22 10:55:00,144.29,144.4,144.29,144.37,33934.0,142.4181,142.5267,142.4181,142.4971,33934.0
2024-11-22 11:00:00,144.39,144.45,144.29,144.35,64104.0,142.5168,142.576,142.4181,142.4773,64104.0
2024-11-22 11:05:00,144.34,144.38,144.26,144.28,26562.0,142.4675,142.5069,142.3885,142.4082,26562.0
2024-11-22 11:10:00,144.26,144.28,144.16,144.18,38728.0,142.3885,142.4082,142.2898,142.3095,38728.0
2024-11-22 11:15:00,144.18,144.19,144.05,144.09,70877.0,142.3095,142.3194,142.1812,142.2207,70877.0
2024-11-22 11:20:00,144.1,144.23,144.02,144.23,78868.0,142.2306,142.3589,142.1516,142.3589,78868.0
2024-11-22 11:25:00,144.22,144.22,144.11,144.19,79686.0,142.349,142.349,142.2404,142.3194,79686.0
2024-11-22 11:30:00,144.19,144.2,144.07,144.14,43227.0,142.3194,142.3293,142.201,142.2701,43227.0
2024-11-22 11:35:00,144.14,144.18,144.09,144.17,28077.0,142.2701,142.3095,142.2207,142.2997,28077.0
2024-11-22 11:40:00,144.17,144.21,144.1,144.13,19832.0,142.2997,142.3391,142.2306,142.2602,19832.0
2024-11-22 11:45:00,144.13,144.28,144.09,144.22,35290.0,142.2602,142.4082,142.2207,142.349,35290.0
2024-11-22 11:50:00,144.23,144.34,144.17,144.34,62212.0,142.3589,142.4675,142.2997,142.4675,62212.0
2024-11-22 11:55:00,144.33,144.36,144.23,144.29,42382.0,142.4576,142.4872,142.3589,142.4181,42382.0
2024-11-22 12:00:00,144.3,144.45,144.25,144.44,22208.0,142.428,142.576,142.3786,142.5662,22208.0
2024-11-22 12:05:00,144.45,144.53,144.44,144.44,41894.0,142.576,142.655,142.5662,142.5662,41894.0
2024-11-22 12:10:00,144.43,144.46,144.39,144.42,13411.0,142.5563,142.5859,142.5168,142.5464,13411.0
2024-11-22 12:15:00,144.42,144.49,144.39,144.44,27203.0,142.5464,142.6155,142.5168,142.5662,27203.0
2024-11-22 12:20:00,144.44,144.45,144.38,144.41,29318.0,142.5662,142.576,142.5069,142.5365,29318.0
2024-11-22 12:25:00,144.42,144.43,144.39,144.39,20983.0,142.5464,142.5563,142.5168,142.5168,20983.0
2024-11-22 12:30:00,144.37,144.38,144.25,144.32,48493.0,142.4971,142.5069,142.3786,142.4477,48493.0
2024-11-22 12:35:00,144.33,144.34,144.25,144.27,15227.0,142.4576,142.4675,142.3786,142.3984,15227.0
2024-11-22 12:40:00,144.25,144.35,144.24,144.34,33619.0,142.3786,142.4773,142.3688,142.4675,33619.0
2024-11-22 12:45:00,144.35,144.44,144.33,144.39,48026.0,142.4773,142.5662,142.4576,142.5168,48026.0
2024-11-22 12:50:00,144.39,144.45,144.37,144.41,24402.0,142.5168,142.576,142.4971,142.5365,24402.0
2024-11-22 12:55:00,144.39,144.39,144.33,144.35,17381.0,142.5168,142.5168,142.4576,142.4773,17381.0
2024-11-22 13:00:00,144.35,144.38,144.3,144.34,18642.0,142.4773,142.5069,142.428,142.4675,18642.0
2024-11-22 13:05:00,144.34,144.36,144.25,144.32,19036.0,142.4675,142.4872,142.3786,142.4477,19036.0
2024-11-22 13:10:00,144.32,144.41,144.29,144.36,50565.0,142.4477,142.5365,142.4181,142.4872,50565.0
2024-11-22 13:15:00,144.37,144.38,144.29,144.3,17341.0,142.4971,142.5069,142.4181,142.428,17341.0
2024-11-22 13:20:00,144.3,144.31,144.24,144.24,31945.0,142.428,142.4378,142.3688,142.3688,31945.0
2024-11-22 13:25:00,144.25,144.27,144.19,144.21,23819.0,142.3786,142.3984,142.3194,142.3391,23819.0
2024-11-22 13:30:00,144.21,144.3,144.2,144.26,12477.0,142.3391,142.428,142.3293,142.3885,12477.0
2024-11-22 13:35:00,144.25,144.27,144.18,144.2,26941.0,142.3786,142.3984,142.3095,142.3293,26941.0
2024-11-22 13:40:00,144.19,144.19,144.12,144.14,90556.0,142.3194,142.3194,142.2503,142.2701,90556.0
2024-11-22 13:45:00,144.14,144.19,144.12,144.17,39125.0,142.2701,142.3194,142.2503,142.2997,39125.0
2024-11-22 13:50:00,144.17,144.18,144.08,144.14,32564.0,142.2997,142.3095,142.2108,142.2701,32564.0
2024-11-22 13:55:00,144.15,144.21,144.13,144.19,17284.0,142.2799,142.3391,142.2602,142.3194,17284.0
2024-11-22 14:00:00,144.19,144.2,144.15,144.16,23878.0,142.3194,142.3293,142.2799,142.2898,23878.0
2024-11-22 14:05:00,144.15,144.21,144.12,144.19,20216.0,142.2799,142.3391,142.2503,142.3194,20216.0
2024-11-22 14:10:00,144.19,144.19,144.1,144.15,14135.0,142.3194,142.3194,142.2306,142.2799,14135.0
2024-11-22 14:15:00,144.14,144.15,144.0,144.09,70612.0,142.2701,142.2799,142.1319,142.2207,70612.0
2024-11-22 14:20:00,144.09,144.21,144.08,144.21,40482.0,142.2207,142.3391,142.2108,142.3391,40482.0
2024-11-22 14:25:00,144.2,144.26,144.15,144.24,92177.0,142.3293,142.3885,142.2799,142.3688,92177.0
2024-11-22 14:30:00,144.24,144.29,144.2,144.27,87958.0,142.3688,142.4181,142.3293,142.3984,87958.0
2024-11-22 14:35:00,144.27,144.33,144.25,144.28,23077.0,142.3984,142.4576,142.3786,142.4082,23077.0
2024-11-22 14:40:00,144.28,144.3,144.18,144.22,21557.0,142.4082,142.428,142.3095,142.349,21557.0
2024-11-22 14:45:00,144.22,144.28,144.22,144.28,15398.0,142.349,142.4082,142.349,142.4082,15398.0
2024-11-22 14:50:00,144.26,144.32,144.22,144.31,23474.0,142.3885,142.4477,142.349,142.4378,23474.0
2024-11-22 14:55:00,144.31,144.33,144.19,144.19,32900.0,142.4378,142.4576,142.3194,142.3194,32900.0
2024-11-22 15:00:00,144.19,144.21,144.01,144.06,103022.0,142.3194,142.3391,142.1417,142.1911,103022.0
2024-11-22 15:05:00,144.06,144.13,144.02,144.05,34580.0,142.1911,142.2602,142.1516,142.1812,34580.0
2024-11-22 15:10:00,144.06,144.07,143.94,143.95,70869.0,142.1911,142.201,142.0726,142.0825,70869.0
2024-11-22 15:15:00,143.94,144.1,143.93,144.1,116688.0,142.0726,142.2306,142.0628,142.2306,116688.0
2024-11-22 15:20:00,144.09,144.13,144.05,144.12,36889.0,142.2207,142.2602,142.1812,142.2503,36889.0
2024-11-22 15:25:00,144.12,144.15,144.03,144.13,186695.0,142.2503,142.2799,142.1615,142.2602,186695.0
2024-11-22 15:30:00,144.14,144.26,144.1,144.21,57325.0,142.2701,142.3885,142.2306,142.3391,57325.0
2024-11-22 15:35:00,144.21,144.25,144.17,144.17,71405.0,142.3391,142.3786,142.2997,142.2997,71405.0
2024-11-22 15:40:00,144.18,144.2,144.06,144.12,80420.0,142.3095,142.3293,142.1911,142.2503,80420.0
2024-11-22 15:45:00,144.12,144.2,144.08,144.18,66385.0,142.2503,142.3293,142.2108,142.3095,66385.0
2024-11-22 15:50:00,144.17,144.4,144.16,144.33,160316.0,142.2997,142.5267,142.2898,142.4576,160316.0
2024-11-22 15:55:00,144.33,144.39,144.13,144.15,528908.0,142.4576,142.5168,142.2602,142.2799,528908.0
2024-11-25 09:30:00,144.81,145.47,144.79,145.47,220040.0,142.9314,143.5828,142.9116,143.5828,220040.0
2024-11-25 09:35:00,145.43,145.56,145.33,145.45,98309.0,143.5433,143.6716,143.4446,143.5631,98309.0
2024-11-25 09:40:00,145.45,145.58,145.37,145.44,92377.0,143.5631,143.6914,143.4841,143.5532,92377.0
2024-11-25 09:45:00,145.44,145.63,145.39,145.63,153760.0,143.5532,143.7407,143.5038,143.7407,153760.0
2024-11-25 09:50:00,145.62,145.68,145.43,145.65,68609.0,143.7309,143.7901,143.5433,143.7605,68609.0
2024-11-25 09:55:00,145.66,145.66,145.49,145.61,75702.0,143.7703,143.7703,143.6025,143.721,75702.0
2024-11-25 10:00:00,145.6,145.65,145.5,145.57,77088.0,143.7111,143.7605,143.6124,143.6815,77088.0
2024-11-25 10:05:00,145.56,145.57,145.42,145.43,90218.0,143.6716,143.6815,143.5334,143.5433,90218.0
2024-11-25 10:10:00,145.43,145.44,145.21,145.31,105526.0,143.5433,143.5532,143.3262,143.4249,105526.0
2024-11-25 10:15:00,145.3,145.56,145.3,145.53,41147.0,143.415,143.6716,143.415,143.642,41147.0
2024-11-25 10:20:00,145.55,145.69,145.55,145.67,35923.0,143.6618,143.7999,143.6618,143.7802,35923.0
2024-11-25 10:25:00,145.66,145.82,145.58,145.81,79755.0,143.7703,143.9283,143.6914,143.9184,79755.0
2024-11-25 10:30:00,145.81,145.85,145.64,145.72,103008.0,143.9184,143.9579,143.7506,143.8296,103008.0
2024-11-25 10:35:00,145.73,145.76,145.61,145.61,85747.0,143.8394,143.869,143.721,143.721,85747.0
2024-11-25 10:40:00,145.59,145.63,145.29,145.31,57675.0,143.7012,143.7407,143.4051,143.4249,57675.0
2024-11-25 10:45:00,145.31,145.36,145.24,145.29,67209.0,143.4249,143.4742,143.3558,143.4051,67209.0
2024-11-25 10:50:00,145.28,145.35,145.1,145.11,95221.0,143.3953,143.4644,143.2176,143.2275,95221.0
2024-11-25 10:55:00,145.11,145.17,145.08,145.16,49762.0,143.2275,143.2867,143.1979,143.2768,49762.0
2024-11-25 11:00:00,145.13,145.16,145.1,145.16,33171.0,143.2472,143.2768,143.2176,143.2768,33171.0
2024-11-25 11:05:00,145.17,145.19,145.09,145.14,26260.0,143.2867,143.3064,143.2077,143.2571,26260.0
2024-11-25 11:10:00,145.14,145.21,145.12,145.16,21861.0,143.2571,143.3262,143.2373,143.2768,21861.0
2024-11-25 11:15:00,145.15,145.3,145.12,145.29,29222.0,143.2669,143.415,143.2373,143.4051,29222.0
2024-11-25 11:20:00,145.28,145.35,145.21,145.34,40663.0,143.3953,143.4644,143.3262,143.4545,40663.0
2024-11-25 11:25:00,145.33,145.34,145.14,145.15,58128.0,143.4446,143.4545,143.2571,143.2669,58128.0
2024-11-25 11:30:00,145.15,145.23,145.13,145.17,43720.0,143.2669,143.3459,143.2472,143.2867,43720.0
2024-11-25 11:35:00,145.17,145.23,145.03,145.08,36724.0,143.2867,143.3459,143.1485,143.1979,36724.0
2024-11-25 11:40:00,145.07,145.08,144.97,145.01,44567.0,143.188,143.1979,143.0893,143.1288,44567.0
2024-11-25 11:45:00,145.01,145.1,144.98,145.02,18129.0,143.1288,143.2176,143.0992,143.1386,18129.0
2024-11-25 11:50:00,145.03,145.13,145.02,145.11,25701.0,143.1485,143.2472,143.1386,143.2275,25701.0
2024-11-25 11:55:00,145.11,145.17,145.04,145.09,200364.0,143.2275,143.2867,143.1584,143.2077,200364.0
2024-11-25 12:00:00,145.11,145.25,145.09,145.25,68438.0,143.2275,143.3657,143.2077,143.3657,68438.0
2024-11-25 12:05:00,145.26,145.33,145.23,145.32,92525.0,143.3755,143.4446,143.3459,143.4347,92525.0
2024-11-25 12:10:00,145.34,145.36,145.29,145.33,32773.0,143.4545,143.4742,143.4051,143.4446,32773.0
2024-11-25 12:15:00,145.33,145.38,145.27,145.27,39361.0,143.4446,143.494,143.3854,143.3854,39361.0
2024-11-25 12:20:00,145.26,145.26,145.15,145.15,21014.0,143.3755,143.3755,143.2669,143.2669,21014.0
2024-11-25 12:25:00,145.15,145.18,144.95,145.0,51436.0,143.2669,143.2966,143.0695,143.1189,51436.0
2024-11-25 12:30:00,144.99,145.1,144.96,145.09,33355.0,143.109,143.2176,143.0794,143.2077,33355.0
2024-11-25 12:35:00,145.09,145.09,145.03,145.05,16606.0,143.2077,143.2077,143.1485,143.1682,16606.0
2024-11-25 12:40:00,145.03,145.04,144.86,144.91,44434.0,143.1485,143.1584,142.9807,143.0301,44434.0
2024-11-25 12:45:00,144.91,145.01,144.9,145.01,28608.0,143.0301,143.1288,143.0202,143.1288,28608.0
2024-11-25 12:50:00,145.01,145.08,145.01,145.03,35222.0,143.1288,143.1979,143.1288,143.1485,35222.0
2024-11-25 12:55:00,145.04,145.07,145.01,145.06,20876.0,143.1584,143.188,143.1288,143.1781,20876.0
2024-11-25 13:00:00,145.07,145.2,145.06,145.19,27487.0,143.188,143.3163,143.1781,143.3064,27487.0
2024-11-25 13:05:00,145.2,145.22,145.17,145.19,23173.0,143.3163,143.336,143.2867,143.3064,23173.0
2024-11-25 13:10:00,145.19,145.27,145.16,145.23,26988.0,143.3064,143.3854,143.2768,143.3459,26988.0
2024-11-25 13:15:00,145.24,145.24,145.08,145.09,36978.0,143.3558,143.3558,143.1979,143.2077,36978.0
2024-11-25 13:20:00,145.09,145.12,145.04,145.11,31290.0,143.2077,143.2373,143.1584,143.2275,31290.0
2024-11-25 13:25:00,145.12,145.18,145.09,145.11,24191.0,143.2373,143.2966,143.2077,143.2275,24191.0
2024-11-25 13:30:00,145.1,145.24,145.08,145.22,25326.0,143.2176,143.3558,143.1979,143.336,25326.0
2024-11-25 13:35:00,145.22,145.25,145.19,145.24,19948.0,143.336,143.3657,143.3064,143.3558,19948.0
2024-11-25 13:40:00,145.24,145.29,145.23,145.28,19146.0,143.3558,143.4051,143.3459,143.3953,19146.0
2024-11-25 13:45:00,145.28,145.33,145.27,145.29,25802.0,143.3953,143.4446,143.3854,143.4051,25802.0
2024-11-25 13:50:00,145.31,145.38,145.31,145.36,25196.0,143.4249,143.494,143.4249,143.4742,25196.0
2024-11-25 13:55:00,145.37,145.43,145.35,145.4,30758.0,143.4841,143.5433,143.4644,143.5137,30758.0
2024-11-25 14:00:00,145.39,145.39,145.25,145.31,40437.0,143.5038,143.5038,143.3657,143.4249,40437.0
2024-11-25 14:05:00,145.31,145.38,145.27,145.37,65242.0,143.4249,143.494,143.3854,143.4841,65242.0
2024-11-25 14:10:00,145.36,145.41,145.35,145.38,37253.0,143.4742,143.5236,143.4644,143.494,37253.0
2024-11-25 14:15:00,145.39,145.41,145.37,145.41,23394.0,143.5038,143.5236,143.4841,143.5236,23394.0
2024-11-25 14:20:00,145.4,145.43,145.3,145.35,35665.0,143.5137,143.5433,143.415,143.4644,35665.0
2024-11-25 14:25:00,145.34,145.36,145.27,145.29,48225.0,143.4545,143.4742,143.3854,143.4051,48225.0
2024-11-25 14:30:00,145.29,145.31,145.25,145.28,20138.0,143.4051,143.4249,143.3657,143.3953,20138.0
2024-11-25 14:35:00,145.28,145.31,145.21,145.21,27868.0,143.3953,143.4249,143.3262,143.3262,27868.0
2024-11-25 14:40:00,145.2,145.28,145.19,145.27,24634.0,143.3163,143.3953,143.3064,143.3854,24634.0
2024-11-25 14:45:00,145.27,145.34,145.25,145.31,48778.0,143.3854,143.4545,143.3657,143.4249,48778.0
2024-11-25 14:50:00,145.31,145.33,145.24,145.24,24269.0,143.4249,143.4446,143.3558,143.3558,24269.0
2024-11-25 14:55:00,145.25,145.29,145.21,145.28,29687.0,143.3657,143.4051,143.3262,143.3953,29687.0
2024-11-25 15:00:00,145.28,145.28,145.17,145.2,31584.0,143.3953,143.3953,143.2867,143.3163,31584.0
2024-11-25 15:05:00,145.22,145.32,145.19,145.31,32395.0,143.336,143.4347,143.3064,143.4249,32395.0
2024-11-25 15:10:00,145.3,145.36,145.29,145.31,38549.0,143.415,143.4742,143.4051,143.4249,38549.0
2024-11-25 15:15:00,145.31,145.36,145.29,145.34,45278.0,143.4249,143.4742,143.4051,143.4545,45278.0
2024-11-25 15:20:00,145.34,145.35,145.28,145.33,58689.0,143.4545,143.4644,143.3953,143.4446,58689.0
2024-11-25 15:25:00,145.34,145.45,145.31,145.41,68609.0,143.4545,143.5631,143.4249,143.5236,68609.0
2024-11-25 15:30:00,145.4,145.43,145.36,145.41,65657.0,143.5137,143.5433,143.4742,143.5236,65657.0
2024-11-25 15:35:00,145.42,145.42,145.35,145.36,43104.0,143.5334,143.5334,143.4644,143.4742,43104.0
2024-11-25 15:40:00,145.36,145.39,145.32,145.36,107615.0,143.4742,143.5038,143.4347,143.4742,107615.0
2024-11-25 15:45:00,145.37,145.4,145.34,145.37,94109.0,143.4841,143.5137,143.4545,143.4841,94109.0
2024-11-25 15:50:00,145.38,145.45,145.28,145.44,168432.0,143.494,143.5631,143.3953,143.5532,168432.0
2024-11-25 15:55:00,145.43,145.48,145.36,145.45,710315.0,143.5433,143.5927,143.4742,143.5631,710315.0
2024-11-26 09:30:00,145.83,145.83,145.36,145.5,180726.0,143.9381,143.9381,143.4742,143.6124,180726.0
2024-11-26 09:35:00,145.51,145.59,145.26,145.33,213698.0,143.6223,143.7012,143.3755,143.4446,213698.0
2024-11-26 09:40:00,145.35,145.42,145.02,145.06,94844.0,143.4644,143.5334,143.1386,143.1781,94844.0
2024-11-26 09:45:00,145.07,145.18,145.04,145.09,62087.0,143.188,143.2966,143.1584,143.2077,62087.0
2024-11-26 09:50:00,145.12,145.27,145.06,145.14,44010.0,143.2373,143.3854,143.1781,143.2571,44010.0
2024-11-26 09:55:00,145.13,145.13,145.01,145.04,52378.0,143.2472,143.2472,143.1288,143.1584,52378.0
2024-11-26 10:00:00,145.05,145.12,144.99,145.06,55971.0,143.1682,143.2373,143.109,143.1781,55971.0
2024-11-26 10:05:00,145.03,145.08,144.95,145.04,33922.0,143.1485,143.1979,143.0695,143.1584,33922.0
2024-11-26 10:10:00,145.03,145.09,144.91,144.91,46640.0,143.1485,143.2077,143.0301,143.0301,46640.0
2024-11-26 10:15:00,144.91,145.04,144.89,145.0,29424.0,143.0301,143.1584,143.0103,143.1189,29424.0
2024-11-26 10:20:00,145.0,145.03,144.81,144.84,33529.0,143.1189,143.1485,142.9314,142.961,33529.0
2024-11-26 10:25:00,144.85,144.92,144.75,144.91,35385.0,142.9708,143.0399,142.8721,143.0301,35385.0
2024-11-26 10:30:00,144.9,144.92,144.73,144.73,43673.0,143.0202,143.0399,142.8524,142.8524,43673.0
2024-11-26 10:35:00,144.73,144.8,144.69,144.71,35624.0,142.8524,142.9215,142.8129,142.8327,35624.0
2024-11-26 10:40:00,144.7,144.85,144.69,144.8,36137.0,142.8228,142.9708,142.8129,142.9215,36137.0
2024-11-26 10:45:00,144.79,144.96,144.76,144.9,44686.0,142.9116,143.0794,142.882,143.0202,44686.0
2024-11-26 10:50:00,144.91,145.1,144.91,145.07,77845.0,143.0301,143.2176,143.0301,143.188,77845.0
2024-11-26 10:55:00,145.08,145.19,144.99,145.16,58901.0,143.1979,143.3064,143.109,143.2768,58901.0
2024-11-26 11:00:00,145.17,145.19,145.09,145.1,26620.0,143.2867,143.3064,143.2077,143.2176,26620.0
2024-11-26 11:05:00,145.09,145.2,145.08,145.15,22337.0,143.2077,143.3163,143.1979,143.2669,22337.0
2024-11-26 11:10:00,145.15,145.2,145.05,145.09,30337.0,143.2669,143.3163,143.1682,143.2077,30337.0
2024-11-26 11:15:00,145.1,145.17,145.04,145.17,26845.0,143.2176,143.2867,143.1584,143.2867,26845.0
2024-11-26 11:20:00,145.18,145.29,145.16,145.26,20075.0,143.2966,143.4051,143.2768,143.3755,20075.0
2024-11-26 11:25:00,145.25,145.48,145.25,145.48,20891.0,143.3657,143.5927,143.3657,143.5927,20891.0
2024-11-26 11:30:00,145.5,145.54,145.47,145.54,40630.0,143.6124,143.6519,143.5828,143.6519,40630.0
2024-11-26 11:35:00,145.54,145.61,145.48,145.59,34307.0,143.6519,143.721,143.5927,143.7012,34307.0
2024-11-26 11:40:00,145.6,145.62,145.54,145.59,84828.0,143.7111,143.7309,143.6519,143.7012,84828.0
2024-11-26 11:45:00,145.59,145.73,145.59,145.71,90715.0,143.7012,143.8394,143.7012,143.8197,90715.0
2024-11-26 11:50:00,145.71,145.72,145.57,145.69,101529.0,143.8197,143.8296,143.6815,143.7999,101529.0
2024-11-26 11:55:00,145.69,145.7,145.57,145.58,33733.0,143.7999,143.8098,143.6815,143.6914,33733.0
2024-11-26 12:00:00,145.59,145.6,145.49,145.53,22562.0,143.7012,143.7111,143.6025,143.642,22562.0
2024-11-26 12:05:00,145.54,145.55,145.49,145.5,51004.0,143.6519,143.6618,143.6025,143.6124,51004.0
2024-11-26 12:10:00,145.49,145.51,145.42,145.49,28553.0,143.6025,143.6223,143.5334,143.6025,28553.0
2024-11-26 12:15:00,145.49,145.57,145.47,145.56,35166.0,143.6025,143.6815,143.5828,143.6716,35166.0
2024-11-26 12:20:00,145.56,145.56,145.4,145.41,23087.0,143.6716,143.6716,143.5137,143.5236,23087.0
2024-11-26 12:25:00,145.4,145.51,145.36,145.51,68283.0,143.5137,143.6223,143.4742,143.6223,68283.0
2024-11-26 12:30:00,145.51,145.6,145.5,145.54,38009.0,143.6223,143.7111,143.6124,143.6519,38009.0
2024-11-26 12:35:00,145.55,145.57,145.5,145.56,30987.0,143.6618,143.6815,143.6124,143.6716,30987.0
2024-11-26 12:40:00,145.57,145.58,145.5,145.55,15790.0,143.6815,143.6914,143.6124,143.6618,15790.0
2024-11-26 12:45:00,145.54,145.56,145.47,145.5,22683.0,143.6519,143.6716,143.5828,143.6124,22683.0
2024-11-26 12:50:00,145.49,145.6,145.49,145.59,17853.0,143.6025,143.7111,143.6025,143.7012,17853.0
2024-11-26 12:55:00,145.59,145.6,145.51,145.52,39809.0,143.7012,143.7111,143.6223,143.6321,39809.0
2024-11-26 13:00:00,145.52,145.58,145.5,145.58,37371.0,143.6321,143.6914,143.6124,143.6914,37371.0
2024-11-26 13:05:00,145.59,145.68,145.57,145.67,32834.0,143.7012,143.7901,143.6815,143.7802,32834.0
2024-11-26 13:10:00,145.67,145.73,145.66,145.71,29887.0,143.7802,143.8394,143.7703,143.8197,29887.0
2024-11-26 13:15:00,145.71,145.73,145.67,145.72,44024.0,143.8197,143.8394,143.7802,143.8296,44024.0
2024-11-26 13:20:00,145.72,145.73,145.6,145.63,39304.0,143.8296,143.8394,143.7111,143.7407,39304.0
2024-11-26 13:25:00,145.62,145.62,145.55,145.6,32120.0,143.7309,143.7309,143.6618,143.7111,32120.0
2024-11-26 13:30:00,145.59,145.64,145.55,145.62,18319.0,143.7012,143.7506,143.6618,143.7309,18319.0
2024-11-26 13:35:00,145.63,145.72,145.61,145.64,40324.0,143.7407,143.8296,143.721,143.7506,40324.0
2024-11-26 13:40:00,145.64,145.67,145.6,145.65,22607.0,143.7506,143.7802,143.7111,143.7605,22607.0
2024-11-26 13:45:00,145.67,145.69,145.64,145.66,25786.0,143.7802,143.7999,143.7506,143.7703,25786.0
2024-11-26 13:50:00,145.65,145.74,145.61,145.72,30553.0,143.7605,143.8493,143.721,143.8296,30553.0
2024-11-26 13:55:00,145.72,145.75,145.7,145.74,27679.0,143.8296,143.8592,143.8098,143.8493,27679.0
2024-11-26 14:00:00,145.73,145.76,145.7,145.76,27630.0,143.8394,143.869,143.8098,143.869,27630.0
2024-11-26 14:05:00,145.76,145.84,145.7,145.72,130495.0,143.869,143.948,143.8098,143.8296,130495.0
2024-11-26 14:10:00,145.72,145.78,145.67,145.75,58439.0,143.8296,143.8888,143.7802,143.8592,58439.0
2024-11-26 14:15:00,145.75,145.75,145.64,145.66,32527.0,143.8592,143.8592,143.7506,143.7703,32527.0
2024-11-26 14:20:00,145.65,145.7,145.64,145.67,34630.0,143.7605,143.8098,143.7506,143.7802,34630.0
2024-11-26 14:25:00,145.66,145.75,145.66,145.74,28471.0,143.7703,143.8592,143.7703,143.8493,28471.0
2024-11-26 14:30:00,145.75,145.84,145.71,145.82,30533.0,143.8592,143.948,143.8197,143.9283,30533.0
2024-11-26 14:35:00,145.83,145.87,145.79,145.84,52157.0,143.9381,143.9776,143.8986,143.948,52157.0
2024-11-26 14:40:00,145.84,145.89,145.8,145.87,30355.0,143.948,143.9973,143.9085,143.9776,30355.0
2024-11-26 14:45:00,145.87,145.91,145.86,145.87,43374.0,143.9776,144.0171,143.9677,143.9776,43374.0
2024-11-26 14:50:00,145.87,145.91,145.85,145.91,28309.0,143.9776,144.0171,143.9579,144.0171,28309.0
2024-11-26 14:55:00,145.9,145.92,145.86,145.89,36186.0,144.0072,144.027,143.9677,143.9973,36186.0
2024-11-26 15:00:00,145.88,145.93,145.84,145.85,33918.0,143.9875,144.0368,143.948,143.9579,33918.0
2024-11-26 15:05:00,145.85,145.88,145.83,145.87,34275.0,143.9579,143.9875,143.9381,143.9776,34275.0
2024-11-26 15:10:00,145.86,145.96,145.85,145.94,29662.0,143.9677,144.0664,143.9579,144.0467,29662.0
2024-11-26 15:15:00,145.94,146.0,145.9,146.0,111609.0,144.0467,144.1059,144.0072,144.1059,111609.0
2024-11-26 15:20:00,146.0,146.03,145.96,146.01,98247.0,144.1059,144.1355,144.0664,144.1158,98247.0
2024-11-26 15:25:00,146.02,146.03,145.94,145.97,123747.0,144.1257,144.1355,144.0467,144.0763,123747.0
2024-11-26 15:30:00,145.97,146.13,145.96,146.09,99256.0,144.0763,144.2342,144.0664,144.1948,99256.0
2024-11-26 15:35:00,146.09,146.1,146.02,146.03,66177.0,144.1948,144.2046,144.1257,144.1355,66177.0
2024-11-26 15:40:00,146.04,146.12,146.03,146.11,154657.0,144.1454,144.2244,144.1355,144.2145,154657.0
2024-11-26 15:45:00,146.11,146.29,146.1,146.28,180532.0,144.2145,144.3922,144.2046,144.3823,180532.0
2024-11-26 15:50:00,146.29,146.33,146.2,146.25,236803.0,144.3922,144.4316,144.3033,144.3527,236803.0
2024-11-26 15:55:00,146.25,146.29,146.15,146.18,552208.0,144.3527,144.3922,144.254,144.2836,552208.0
2024-11-27 09:30:00,146.45,146.97,146.31,146.83,151567.0,144.5501,145.0633,144.4119,144.9252,151567.0
2024-11-27 09:35:00,146.81,146.99,146.63,146.96,100282.0,144.9054,145.0831,144.7277,145.0535,100282.0
2024-11-27 09:40:00,146.94,147.04,146.91,146.99,88989.0,145.0337,145.1324,145.0041,145.0831,88989.0
2024-11-27 09:45:00,147.0,147.1,146.92,147.1,37771.0,145.0929,145.1916,145.014,145.1916,37771.0
2024-11-27 09:50:00,147.09,147.12,147.0,147.08,63754.0,145.1818,145.2114,145.0929,145.1719,63754.0
2024-11-27 09:55:00,147.09,147.15,147.01,147.07,61975.0,145.1818,145.241,145.1028,145.162,61975.0
2024-11-27 10:00:00,147.05,147.08,146.91,146.91,88384.0,145.1423,145.1719,145.0041,145.0041,88384.0
2024-11-27 10:05:00,146.92,147.17,146.92,147.11,75904.0,145.014,145.2607,145.014,145.2015,75904.0
2024-11-27 10:10:00,147.1,147.19,147.08,147.1,46727.0,145.1916,145.2805,145.1719,145.1916,46727.0
2024-11-27 10:15:00,147.1,147.28,147.07,147.26,94676.0,145.1916,145.3693,145.162,145.3496,94676.0
2024-11-27 10:20:00,147.25,147.51,147.23,147.46,39042.0,145.3397,145.5963,145.32,145.547,39042.0
2024-11-27 10:25:00,147.47,147.48,147.37,147.39,64634.0,145.5568,145.5667,145.4581,145.4779,64634.0
2024-11-27 10:30:00,147.38,147.48,147.32,147.32,63661.0,145.468,145.5667,145.4088,145.4088,63661.0
2024-11-27 10:35:00,147.32,147.36,147.23,147.23,87817.0,145.4088,145.4483,145.32,145.32,87817.0
2024-11-27 10:40:00,147.23,147.4,147.23,147.31,46450.0,145.32,145.4878,145.32,145.3989,46450.0
2024-11-27 10:45:00,147.31,147.33,147.19,147.25,48450.0,145.3989,145.4187,145.2805,145.3397,48450.0
2024-11-27 10:50:00,147.26,147.36,147.26,147.28,36054.0,145.3496,145.4483,145.3496,145.3693,36054.0
2024-11-27 10:55:00,147.3,147.47,147.26,147.46,22305.0,145.3891,145.5568,145.3496,145.547,22305.0
2024-11-27 11:00:00,147.47,147.51,147.39,147.46,40367.0,145.5568,145.5963,145.4779,145.547,40367.0
2024-11-27 11:05:00,147.46,147.61,147.46,147.59,35918.0,145.547,145.695,145.547,145.6753,35918.0
2024-11-27 11:10:00,147.59,147.63,147.52,147.52,51276.0,145.6753,145.7148,145.6062,145.6062,51276.0
2024-11-27 11:15:00,147.52,147.53,147.42,147.44,74873.0,145.6062,145.6161,145.5075,145.5272,74873.0
2024-11-27 11:20:00,147.45,147.6,147.43,147.59,76412.0,145.5371,145.6852,145.5174,145.6753,76412.0
2024-11-27 11:25:00,147.59,147.65,147.56,147.57,39248.0,145.6753,145.7345,145.6457,145.6556,39248.0
2024-11-27 11:30:00,147.56,147.63,147.49,147.62,27774.0,145.6457,145.7148,145.5766,145.7049,27774.0
2024-11-27 11:35:00,147.61,147.74,147.6,147.73,29143.0,145.695,145.8233,145.6852,145.8135,29143.0
2024-11-27 11:40:00,147.72,147.76,147.63,147.63,47764.0,145.8036,145.8431,145.7148,145.7148,47764.0
2024-11-27 11:45:00,147.62,147.65,147.55,147.62,38531.0,145.7049,145.7345,145.6358,145.7049,38531.0
2024-11-27 11:50:00,147.6,147.66,147.55,147.55,76786.0,145.6852,145.7444,145.6358,145.6358,76786.0
2024-11-27 11:55:00,147.54,147.64,147.54,147.64,20499.0,145.6259,145.7246,145.6259,145.7246,20499.0
2024-11-27 12:00:00,147.63,147.71,147.6,147.68,29388.0,145.7148,145.7937,145.6852,145.7641,29388.0
2024-11-27 12:05:00,147.68,147.69,147.58,147.6,50155.0,145.7641,145.774,145.6654,145.6852,50155.0
2024-11-27 12:10:00,147.6,147.65,147.58,147.63,19810.0,145.6852,145.7345,145.6654,145.7148,19810.0
2024-11-27 12:15:00,147.63,147.65,147.54,147.58,45557.0,145.7148,145.7345,145.6259,145.6654,45557.0
2024-11-27 12:20:00,147.58,147.62,147.51,147.51,23535.0,145.6654,145.7049,145.5963,145.5963,23535.0
2024-11-27 12:25:00,147.52,147.63,147.51,147.61,27291.0,145.6062,145.7148,145.5963,145.695,27291.0
2024-11-27 12:30:00,147.61,147.61,147.46,147.52,33233.0,145.695,145.695,145.547,145.6062,33233.0
2024-11-27 12:35:00,147.52,147.52,147.44,147.46,23589.0,145.6062,145.6062,145.5272,145.547,23589.0
2024-11-27 12:40:00,147.47,147.49,147.43,147.47,16260.0,145.5568,145.5766,145.5174,145.5568,16260.0
2024-11-27 12:45:00,147.46,147.46,147.36,147.4,19509.0,145.547,145.547,145.4483,145.4878,19509.0
2024-11-27 12:50:00,147.4,147.44,147.39,147.43,50854.0,145.4878,145.5272,145.4779,145.5174,50854.0
2024-11-27 12:55:00,147.43,147.43,147.35,147.37,17668.0,145.5174,145.5174,145.4384,145.4581,17668.0
2024-11-27 13:00:00,147.37,147.37,147.29,147.3,16461.0,145.4581,145.4581,145.3792,145.3891,16461.0
2024-11-27 13:05:00,147.3,147.32,147.28,147.29,11852.0,145.3891,145.4088,145.3693,145.3792,11852.0
2024-11-27 13:10:00,147.29,147.33,147.24,147.28,59638.0,145.3792,145.4187,145.3298,145.3693,59638.0
2024-11-27 13:15:00,147.28,147.28,147.2,147.23,81412.0,145.3693,145.3693,145.2904,145.32,81412.0
2024-11-27 13:20:00,147.22,147.23,147.16,147.18,16155.0,145.3101,145.32,145.2509,145.2706,16155.0
2024-11-27 13:25:00,147.18,147.2,147.09,147.12,26795.0,145.2706,145.2904,145.1818,145.2114,26795.0
2024-11-27 13:30:00,147.11,147.18,147.07,147.16,152511.0,145.2015,145.2706,145.162,145.2509,152511.0
2024-11-27 13:35:00,147.18,147.19,147.13,147.15,45875.0,145.2706,145.2805,145.2213,145.241,45875.0
2024-11-27 13:40:00,147.14,147.17,147.11,147.12,12636.0,145.2311,145.2607,145.2015,145.2114,12636.0
2024-11-27 13:45:00,147.12,147.12,147.03,147.05,55366.0,145.2114,145.2114,145.1226,145.1423,55366.0
2024-11-27 13:50:00,147.05,147.08,147.01,147.07,57394.0,145.1423,145.1719,145.1028,145.162,57394.0
2024-11-27 13:55:00,147.06,147.08,146.99,146.99,34700.0,145.1522,145.1719,145.0831,145.0831,34700.0
2024-11-27 14:00:00,146.99,147.08,146.99,147.05,21499.0,145.0831,145.1719,145.0831,145.1423,21499.0
2024-11-27 14:05:00,147.06,147.06,146.94,146.99,63958.0,145.1522,145.1522,145.0337,145.0831,63958.0
2024-11-27 14:10:00,146.98,146.98,146.89,146.9,26270.0,145.0732,145.0732,144.9844,144.9942,26270.0
2024-11-27 14:15:00,146.89,146.96,146.85,146.94,64946.0,144.9844,145.0535,144.9449,145.0337,64946.0
2024-11-27 14:20:00,146.94,146.97,146.88,146.93,18440.0,145.0337,145.0633,144.9745,145.0239,18440.0
2024-11-27 14:25:00,146.93,146.96,146.91,146.93,102405.0,145.0239,145.0535,145.0041,145.0239,102405.0
2024-11-27 14:30:00,146.93,146.98,146.92,146.98,18165.0,145.0239,145.0732,145.014,145.0732,18165.0
2024-11-27 14:35:00,146.97,147.08,146.96,147.05,67512.0,145.0633,145.1719,145.0535,145.1423,67512.0
2024-11-27 14:40:00,147.07,147.13,147.06,147.12,74948.0,145.162,145.2213,145.1522,145.2114,74948.0
2024-11-27 14:45:00,147.11,147.12,147.08,147.09,16200.0,145.2015,145.2114,145.1719,145.1818,16200.0
2024-11-27 14:50:00,147.08,147.09,147.04,147.08,18437.0,145.1719,145.1818,145.1324,145.1719,18437.0
2024-11-27 14:55:00,147.08,147.11,147.08,147.09,68119.0,145.1719,145.2015,145.1719,145.1818,68119.0
2024-11-27 15:00:00,147.09,147.09,146.92,146.96,31299.0,145.1818,145.1818,145.014,145.0535,31299.0
2024-11-27 15:05:00,146.95,147.0,146.91,146.91,22242.0,145.0436,145.0929,145.0041,145.0041,22242.0
2024-11-27 15:10:00,146.9,146.91,146.8,146.81,22272.0,144.9942,145.0041,144.8955,144.9054,22272.0
2024-11-27 15:15:00,146.81,146.93,146.78,146.92,25840.0,144.9054,145.0239,144.8758,145.014,25840.0
2024-11-27 15:20:00,146.92,146.95,146.88,146.91,44648.0,145.014,145.0436,144.9745,145.0041,44648.0
2024-11-27 15:25:00,146.91,146.95,146.88,146.93,38732.0,145.0041,145.0436,144.9745,145.0239,38732.0
2024-11-27 15:30:00,146.94,147.04,146.93,147.02,42147.0,145.0337,145.1324,145.0239,145.1127,42147.0
2024-11-27 15:35:00,147.02,147.02,146.86,146.87,145025.0,145.1127,145.1127,144.9548,144.9646,145025.0
2024-11-27 15:40:00,146.87,146.91,146.81,146.91,62077.0,144.9646,145.0041,144.9054,145.0041,62077.0
2024-11-27 15:45:00,146.91,147.06,146.9,147.05,60786.0,145.0041,145.1522,144.9942,145.1423,60786.0
2024-11-27 15:50:00,147.04,147.13,147.03,147.03,166831.0,145.1324,145.2213,145.1226,145.1226,166831.0
2024-11-27 15:55:00,147.04,147.04,146.89,146.93,398096.0,145.1324,145.1324,144.9844,145.0239,398096.0
2024-11-29 09:30:00,146.93,147.33,146.71,147.2,214434.0,145.0239,145.4187,144.8067,145.2904,214434.0
2024-11-29 09:35:00,147.17,147.22,146.94,146.95,64437.0,145.2607,145.3101,145.0337,145.0436,64437.0
2024-11-29 09:40:00,146.95,147.16,146.88,147.0,96509.0,145.0436,145.2509,144.9745,145.0929,96509.0
2024-11-29 09:45:00,147.02,147.19,147.02,147.14,34794.0,145.1127,145.2805,145.1127,145.2311,34794.0
2024-11-29 09:50:00,147.15,147.19,147.06,147.17,43338.0,145.241,145.2805,145.1522,145.2607,43338.0
2024-11-29 09:55:00,147.18,147.26,147.1,147.13,29358.0,145.2706,145.3496,145.1916,145.2213,29358.0
2024-11-29 10:00:00,147.14,147.33,147.11,147.28,46275.0,145.2311,145.4187,145.2015,145.3693,46275.0
2024-11-29 10:05:00,147.29,147.37,147.21,147.25,39360.0,145.3792,145.4581,145.3002,145.3397,39360.0
2024-11-29 10:10:00,147.26,147.43,147.26,147.34,51273.0,145.3496,145.5174,145.3496,145.4285,51273.0
2024-11-29 10:15:00,147.35,147.35,147.25,147.29,23882.0,145.4384,145.4384,145.3397,145.3792,23882.0
2024-11-29 10:20:00,147.27,147.37,147.21,147.37,33318.0,145.3594,145.4581,145.3002,145.4581,33318.0
2024-11-29 10:25:00,147.36,147.45,147.32,147.39,73735.0,145.4483,145.5371,145.4088,145.4779,73735.0
2024-11-29 10:30:00,147.39,147.43,147.31,147.32,39203.0,145.4779,145.5174,145.3989,145.4088,39203.0
2024-11-29 10:35:00,147.31,147.42,147.31,147.41,25481.0,145.3989,145.5075,145.3989,145.4976,25481.0
2024-11-29 10:40:00,147.41,147.46,147.35,147.39,31806.0,145.4976,145.547,145.4384,145.4779,31806.0
2024-11-29 10:45:00,147.39,147.52,147.37,147.51,32068.0,145.4779,145.6062,145.4581,145.5963,32068.0
2024-11-29 10:50:00,147.52,147.53,147.42,147.46,37022.0,145.6062,145.6161,145.5075,145.547,37022.0
2024-11-29 10:55:00,147.47,147.57,147.46,147.53,38275.0,145.5568,145.6556,145.547,145.6161,38275.0
2024-11-29 11:00:00,147.54,147.56,147.48,147.53,57642.0,145.6259,145.6457,145.5667,145.6161,57642.0
2024-11-29 11:05:00,147.52,147.63,147.51,147.6,51598.0,145.6062,145.7148,145.5963,145.6852,51598.0
2024-11-29 11:10:00,147.61,147.62,147.44,147.48,82414.0,145.695,145.7049,145.5272,145.5667,82414.0
2024-11-29 11:15:00,147.49,147.54,147.45,147.46,57108.0,145.5766,145.6259,145.5371,145.547,57108.0
2024-11-29 11:20:00,147.46,147.6,147.44,147.59,42196.0,145.547,145.6852,145.5272,145.6753,42196.0
2024-11-29 11:25:00,147.59,147.6,147.49,147.5,77115.0,145.6753,145.6852,145.5766,145.5865,77115.0
2024-11-29 11:30:00,147.5,147.55,147.48,147.5,46046.0,145.5865,145.6358,145.5667,145.5865,46046.0
2024-11-29 11:35:00,147.5,147.51,147.45,147.5,36143.0,145.5865,145.5963,145.5371,145.5865,36143.0
2024-11-29 11:40:00,147.51,147.57,147.5,147.56,31980.0,145.5963,145.6556,145.5865,145.6457,31980.0
2024-11-29 11:45:00,147.56,147.63,147.55,147.61,87232.0,145.6457,145.7148,145.6358,145.695,87232.0
2024-11-29 11:50:00,147.6,147.63,147.57,147.63,36923.0,145.6852,145.7148,145.6556,145.7148,36923.0
2024-11-29 11:55:00,147.62,147.66,147.6,147.66,45293.0,145.7049,145.7444,145.6852,145.7444,45293.0
2024-11-29 12:00:00,147.66,147.71,147.64,147.71,52166.0,145.7444,145.7937,145.7246,145.7937,52166.0
2024-11-29 12:05:00,147.71,147.79,147.68,147.76,97226.0,145.7937,145.8727,145.7641,145.8431,97226.0
2024-11-29 12:10:00,147.76,147.78,147.67,147.7,54696.0,145.8431,145.8628,145.7543,145.7839,54696.0
2024-11-29 12:15:00,147.7,147.71,147.64,147.71,58201.0,145.7839,145.7937,145.7246,145.7937,58201.0
2024-11-29 12:20:00,147.71,147.72,147.65,147.66,47525.0,145.7937,145.8036,145.7345,145.7444,47525.0
2024-11-29 12:25:00,147.66,147.68,147.62,147.66,65014.0,145.7444,145.7641,145.7049,145.7444,65014.0
2024-11-29 12:30:00,147.66,147.71,147.65,147.68,55120.0,145.7444,145.7937,145.7345,145.7641,55120.0
2024-11-29 12:35:00,147.68,147.69,147.62,147.67,75524.0,145.7641,145.774,145.7049,145.7543,75524.0
2024-11-29 12:40:00,147.67,147.69,147.62,147.67,177023.0,145.7543,145.774,145.7049,145.7543,177023.0
2024-11-29 12:45:00,147.68,147.75,147.65,147.71,89010.0,145.7641,145.8332,145.7345,145.7937,89010.0
2024-11-29 12:50:00,147.72,147.72,147.43,147.48,107990.0,145.8036,145.8036,145.5174,145.5667,107990.0
2024-11-29 12:55:00,147.48,147.49,147.33,147.38,380401.0,145.5667,145.5766,145.4187,145.468,380401.0
2024-12-02 09:30:00,147.27,147.38,146.96,147.03,249308.0,145.3594,145.468,145.0535,145.1226,249308.0
2024-12-02 09:35:00,147.04,147.05,146.73,146.77,99012.0,145.1324,145.1423,144.8264,144.8659,99012.0
2024-12-02 09:40:00,146.77,146.95,146.71,146.77,134749.0,144.8659,145.0436,144.8067,144.8659,134749.0
2024-12-02 09:45:00,146.78,146.79,146.62,146.64,62373.0,144.8758,144.8857,144.7179,144.7376,62373.0
2024-12-02 09:50:00,146.65,146.7,146.58,146.61,88095.0,144.7475,144.7968,144.6784,144.708,88095.0
2024-12-02 09:55:00,146.61,146.69,146.57,146.61,41660.0,144.708,144.787,144.6685,144.708,41660.0
2024-12-02 10:00:00,146.63,146.64,146.53,146.59,82201.0,144.7277,144.7376,144.629,144.6883,82201.0
2024-12-02 10:05:00,146.58,146.58,146.39,146.55,36579.0,144.6784,144.6784,144.4909,144.6488,36579.0
2024-12-02 10:10:00,146.52,146.61,146.47,146.5,81811.0,144.6192,144.708,144.5698,144.5994,81811.0
2024-12-02 10:15:00,146.49,146.55,146.41,146.49,44456.0,144.5896,144.6488,144.5106,144.5896,44456.0
2024-12-02 10:20:00,146.52,146.54,146.46,146.52,45076.0,144.6192,144.6389,144.56,144.6192,45076.0
2024-12-02 10:25:00,146.5,146.57,146.5,146.57,28692.0,144.5994,144.6685,144.5994,144.6685,28692.0
2024-12-02 10:30:00,146.56,146.72,146.52,146.69,56630.0,144.6587,144.8166,144.6192,144.787,56630.0
2024-12-02 10:35:00,146.7,146.89,146.68,146.88,70141.0,144.7968,144.9844,144.7771,144.9745,70141.0
2024-12-02 10:40:00,146.89,146.91,146.81,146.9,33351.0,144.9844,145.0041,144.9054,144.9942,33351.0
2024-12-02 10:45:00,146.9,146.92,146.77,146.87,27922.0,144.9942,145.014,144.8659,144.9646,27922.0
2024-12-02 10:50:00,146.9,146.91,146.8,146.91,54626.0,144.9942,145.0041,144.8955,145.0041,54626.0
2024-12-02 10:55:00,146.91,146.91,146.8,146.88,28796.0,145.0041,145.0041,144.8955,144.9745,28796.0
2024-12-02 11:00:00,146.88,146.93,146.85,146.89,27943.0,144.9745,145.0239,144.9449,144.9844,27943.0
2024-12-02 11:05:00,146.88,146.9,146.81,146.87,35096.0,144.9745,144.9942,144.9054,144.9646,35096.0
2024-12-02 11:10:00,146.88,146.88,146.79,146.82,83233.0,144.9745,144.9745,144.8857,144.9153,83233.0
2024-12-02 11:15:00,146.82,146.83,146.73,146.79,44017.0,144.9153,144.9252,144.8264,144.8857,44017.0
2024-12-02 11:20:00,146.79,146.86,146.76,146.85,27536.0,144.8857,144.9548,144.8561,144.9449,27536.0
2024-12-02 11:25:00,146.85,146.91,146.84,146.89,50886.0,144.9449,145.0041,144.935,144.9844,50886.0
2024-12-02 11:30:00,146.89,146.91,146.85,146.87,27469.0,144.9844,145.0041,144.9449,144.9646,27469.0
2024-12-02 11:35:00,146.89,146.93,146.72,146.74,40991.0,144.9844,145.0239,144.8166,144.8363,40991.0
2024-12-02 11:40:00,146.73,146.82,146.72,146.8,30785.0,144.8264,144.9153,144.8166,144.8955,30785.0
2024-12-02 11:45:00,146.8,146.85,146.78,146.81,39739.0,144.8955,144.9449,144.8758,144.9054,39739.0
2024-12-02 11:50:00,146.83,146.86,146.81,146.84,30306.0,144.9252,144.9548,144.9054,144.935,30306.0
2024-12-02 11:55:00,146.83,146.86,146.81,146.85,26274.0,144.9252,144.9548,144.9054,144.9449,26274.0
2024-12-02 12:00:00,146.86,146.9,146.85,146.88,44541.0,144.9548,144.9942,144.9449,144.9745,44541.0
2024-12-02 12:05:00,146.87,146.92,146.84,146.85,18058.0,144.9646,145.014,144.935,144.9449,18058.0
2024-12-02 12:10:00,146.84,146.85,146.8,146.83,72985.0,144.935,144.9449,144.8955,144.9252,72985.0
2024-12-02 12:15:00,146.83,146.84,146.76,146.78,20090.0,144.9252,144.935,144.8561,144.8758,20090.0
2024-12-02 12:20:00,146.78,146.81,146.74,146.79,66464.0,144.8758,144.9054,144.8363,144.8857,66464.0
2024-12-02 12:25:00,146.8,146.84,146.78,146.78,51495.0,144.8955,144.935,144.8758,144.8758,51495.0
2024-12-02 12:30:00,146.79,146.82,146.76,146.78,37230.0,144.8857,144.9153,144.8561,144.8758,37230.0
2024-12-02 12:35:00,146.8,146.81,146.71,146.75,34828.0,144.8955,144.9054,144.8067,144.8462,34828.0
2024-12-02 12:40:00,146.75,146.82,146.73,146.8,47933.0,144.8462,144.9153,144.8264,144.8955,47933.0
2024-12-02 12:45:00,146.81,146.88,146.79,146.87,34007.0,144.9054,144.9745,144.8857,144.9646,34007.0
2024-12-02 12:50:00,146.87,146.88,146.81,146.85,63943.0,144.9646,144.9745,144.9054,144.9449,63943.0
2024-12-02 12:55:00,146.86,146.88,146.79,146.8,86976.0,144.9548,144.9745,144.8857,144.8955,86976.0
2024-12-02 13:00:00,146.8,146.89,146.78,146.88,49964.0,144.8955,144.9844,144.8758,144.9745,49964.0
2024-12-02 13:05:00,146.87,146.91,146.85,146.91,21351.0,144.9646,145.0041,144.9449,145.0041,21351.0
2024-12-02 13:10:00,146.91,146.96,146.89,146.95,13519.0,145.0041,145.0535,144.9844,145.0436,13519.0
2024-12-02 13:15:00,146.95,146.96,146.92,146.96,61175.0,145.0436,145.0535,145.014,145.0535,61175.0
2024-12-02 13:20:00,146.97,147.01,146.95,146.97,56622.0,145.0633,145.1028,145.0436,145.0633,56622.0
2024-12-02 13:25:00,146.97,147.08,146.97,147.07,38389.0,145.0633,145.1719,145.0633,145.162,38389.0
2024-12-02 13:30:00,147.08,147.1,147.06,147.08,12970.0,145.1719,145.1916,145.1522,145.1719,12970.0
2024-12-02 13:35:00,147.08,147.1,147.03,147.06,12941.0,145.1719,145.1916,145.1226,145.1522,12941.0
2024-12-02 13:40:00,147.05,147.06,146.98,146.99,26180.0,145.1423,145.1522,145.0732,145.0831,26180.0
2024-12-02 13:45:00,146.99,147.03,146.98,147.03,16641.0,145.0831,145.1226,145.0732,145.1226,16641.0
2024-12-02 13:50:00,147.03,147.08,147.02,147.03,11677.0,145.1226,145.1719,145.1127,145.1226,11677.0
2024-12-02 13:55:00,147.05,147.07,147.03,147.06,23711.0,145.1423,145.162,145.1226,145.1522,23711.0
2024-12-02 14:00:00,147.06,147.08,147.02,147.02,34430.0,145.1522,145.1719,145.1127,145.1127,34430.0
2024-12-02 14:05:00,147.03,147.13,147.02,147.12,21234.0,145.1226,145.2213,145.1127,145.2114,21234.0
2024-12-02 14:10:00,147.11,147.12,147.04,147.04,20054.0,145.2015,145.2114,145.1324,145.1324,20054.0
2024-12-02 14:15:00,147.04,147.07,146.98,146.99,16255.0,145.1324,145.162,145.0732,145.0831,16255.0
2024-12-02 14:20:00,146.99,147.01,146.92,146.96,30545.0,145.0831,145.1028,145.014,145.0535,30545.0
2024-12-02 14:25:00,146.95,147.02,146.95,147.02,24251.0,145.0436,145.1127,145.0436,145.1127,24251.0
2024-12-02 14:30:00,147.02,147.04,146.99,147.03,17394.0,145.1127,145.1324,145.0831,145.1226,17394.0
2024-12-02 14:35:00,147.03,147.06,147.02,147.03,34387.0,145.1226,145.1522,145.1127,145.1226,34387.0
2024-12-02 14:40:00,147.03,147.06,147.02,147.06,25192.0,145.1226,145.1522,145.1127,145.1522,25192.0
2024-12-02 14:45:00,147.06,147.09,147.01,147.04,14842.0,145.1522,145.1818,145.1028,145.1324,14842.0
2024-12-02 14:50:00,147.05,147.07,147.01,147.02,27864.0,145.1423,145.162,145.1028,145.1127,27864.0
2024-12-02 14:55:00,147.03,147.05,147.01,147.03,45732.0,145.1226,145.1423,145.1028,145.1226,45732.0
2024-12-02 15:00:00,147.02,147.09,147.0,147.08,49331.0,145.1127,145.1818,145.0929,145.1719,49331.0
2024-12-02 15:05:00,147.09,147.1,147.02,147.03,27203.0,145.1818,145.1916,145.1127,145.1226,27203.0
2024-12-02 15:10:00,147.02,147.07,147.0,147.05,40009.0,145.1127,145.162,145.0929,145.1423,40009.0
2024-12-02 15:15:00,147.05,147.12,147.04,147.06,41824.0,145.1423,145.2114,145.1324,145.1522,41824.0
2024-12-02 15:20:00,147.06,147.12,147.03,147.05,36447.0,145.1522,145.2114,145.1226,145.1423,36447.0
2024-12-02 15:25:00,147.05,147.08,147.03,147.07,39800.0,145.1423,145.1719,145.1226,145.162,39800.0
2024-12-02 15:30:00,147.05,147.12,147.04,147.06,413760.0,145.1423,145.2114,145.1324,145.1522,413760.0
2024-12-02 15:35:00,147.06,147.09,147.0,147.02,112784.0,145.1522,145.1818,145.0929,145.1127,112784.0
2024-12-02 15:40:00,147.01,147.08,146.98,147.04,213539.0,145.1028,145.1719,145.0732,145.1324,213539.0
2024-12-02 15:45:00,147.03,147.11,147.02,147.11,168818.0,145.1226,145.2015,145.1127,145.2015,168818.0
2024-12-02 15:50:00,147.11,147.32,147.09,147.23,339839.0,145.2015,145.4088,145.1818,145.32,339839.0
2024-12-02 15:55:00,147.23,147.24,147.07,147.13,364479.0,145.32,145.3298,145.162,145.2213,364479.0
2024-12-03 09:30:00,147.14,147.35,146.97,146.97,112661.0,145.2311,145.4384,145.0633,145.0633,112661.0
2024-12-03 09:35:00,146.94,146.94,146.75,146.77,52895.0,145.0337,145.0337,144.8462,144.8659,52895.0
2024-12-03 09:40:00,146.78,146.92,146.74,146.78,83881.0,144.8758,145.014,144.8363,144.8758,83881.0
2024-12-03 09:45:00,146.79,146.94,146.74,146.81,44238.0,144.8857,145.0337,144.8363,144.9054,44238.0
2024-12-03 09:50:00,146.8,147.03,146.77,146.99,219658.0,144.8955,145.1226,144.8659,145.0831,219658.0
2024-12-03 09:55:00,146.97,147.1,146.91,147.05,54535.0,145.0633,145.1916,145.0041,145.1423,54535.0
2024-12-03 10:00:00,147.04,147.14,146.99,147.06,39509.0,145.1324,145.2311,145.0831,145.1522,39509.0
2024-12-03 10:05:00,147.05,147.14,146.93,147.11,27614.0,145.1423,145.2311,145.0239,145.2015,27614.0
2024-12-03 10:10:00,147.12,147.12,146.99,147.0,23594.0,145.2114,145.2114,145.0831,145.0929,23594.0
2024-12-03 10:15:00,147.01,147.05,146.94,147.0,28023.0,145.1028,145.1423,145.0337,145.0929,28023.0
2024-12-03 10:20:00,147.01,147.08,147.0,147.02,55392.0,145.1028,145.1719,145.0929,145.1127,55392.0
2024-12-03 10:25:00,146.98,147.13,146.95,147.07,30617.0,145.0732,145.2213,145.0436,145.162,30617.0
2024-12-03 10:30:00,147.07,147.09,146.96,146.98,47688.0,145.162,145.1818,145.0535,145.0732,47688.0
2024-12-03 10:35:00,146.98,147.13,146.94,147.09,27823.0,145.0732,145.2213,145.0337,145.1818,27823.0
2024-12-03 10:40:00,147.1,147.14,147.06,147.13,39544.0,145.1916,145.2311,145.1522,145.2213,39544.0
2024-12-03 10:45:00,147.16,147.27,147.13,147.21,33964.0,145.2509,145.3594,145.2213,145.3002,33964.0
2024-12-03 10:50:00,147.22,147.37,147.21,147.36,57996.0,145.3101,145.4581,145.3002,145.4483,57996.0
2024-12-03 10:55:00,147.35,147.37,147.27,147.28,32565.0,145.4384,145.4581,145.3594,145.3693,32565.0
2024-12-03 11:00:00,147.29,147.32,147.2,147.22,49422.0,145.3792,145.4088,145.2904,145.3101,49422.0
2024-12-03 11:05:00,147.22,147.27,147.19,147.25,30549.0,145.3101,145.3594,145.2805,145.3397,30549.0
2024-12-03 11:10:00,147.24,147.36,147.22,147.36,46567.0,145.3298,145.4483,145.3101,145.4483,46567.0
2024-12-03 11:15:00,147.34,147.39,147.25,147.28,35448.0,145.4285,145.4779,145.3397,145.3693,35448.0
2024-12-03 11:20:00,147.27,147.34,147.26,147.33,26634.0,145.3594,145.4285,145.3496,145.4187,26634.0
2024-12-03 11:25:00,147.32,147.43,147.31,147.37,36415.0,145.4088,145.5174,145.3989,145.4581,36415.0
2024-12-03 11:30:00,147.37,147.4,147.3,147.4,29944.0,145.4581,145.4878,145.3891,145.4878,29944.0
2024-12-03 11:35:00,147.39,147.39,147.29,147.3,62729.0,145.4779,145.4779,145.3792,145.3891,62729.0
2024-12-03 11:40:00,147.29,147.31,147.22,147.25,35205.0,145.3792,145.3989,145.3101,145.3397,35205.0
2024-12-03 11:45:00,147.26,147.29,147.18,147.19,21428.0,145.3496,145.3792,145.2706,145.2805,21428.0
2024-12-03 11:50:00,147.19,147.2,147.15,147.16,18610.0,145.2805,145.2904,145.241,145.2509,18610.0
2024-12-03 11:55:00,147.16,147.27,147.15,147.26,11623.0,145.2509,145.3594,145.241,145.3496,11623.0
2024-12-03 12:00:00,147.27,147.32,147.26,147.3,10456.0,145.3594,145.4088,145.3496,145.3891,10456.0
2024-12-03 12:05:00,147.31,147.36,147.31,147.34,30783.0,145.3989,145.4483,145.3989,145.4285,30783.0
2024-12-03 12:10:00,147.34,147.35,147.28,147.33,136994.0,145.4285,145.4384,145.3693,145.4187,136994.0
2024-12-03 12:15:00,147.32,147.36,147.27,147.32,30327.0,145.4088,145.4483,145.3594,145.4088,30327.0
2024-12-03 12:20:00,147.32,147.37,147.31,147.32,8748.0,145.4088,145.4581,145.3989,145.4088,8748.0
2024-12-03 12:25:00,147.33,147.36,147.31,147.33,23274.0,145.4187,145.4483,145.3989,145.4187,23274.0
2024-12-03 12:30:00,147.33,147.43,147.32,147.42,42409.0,145.4187,145.5174,145.4088,145.5075,42409.0
2024-12-03 12:35:00,147.41,147.43,147.33,147.34,16612.0,145.4976,145.5174,145.4187,145.4285,16612.0
2024-12-03 12:40:00,147.34,147.37,147.29,147.35,32587.0,145.4285,145.4581,145.3792,145.4384,32587.0
2024-12-03 12:45:00,147.34,147.38,147.33,147.36,32029.0,145.4285,145.468,145.4187,145.4483,32029.0
2024-12-03 12:50:00,147.35,147.37,147.31,147.34,18839.0,145.4384,145.4581,145.3989,145.4285,18839.0
2024-12-03 12:55:00,147.34,147.35,147.28,147.34,68833.0,145.4285,145.4384,145.3693,145.4285,68833.0
2024-12-03 13:00:00,147.35,147.37,147.32,147.34,26893.0,145.4384,145.4581,145.4088,145.4285,26893.0
2024-12-03 13:05:00,147.34,147.34,147.28,147.29,13334.0,145.4285,145.4285,145.3693,145.3792,13334.0
2024-12-03 13:10:00,147.3,147.31,147.24,147.27,32245.0,145.3891,145.3989,145.3298,145.3594,32245.0
2024-12-03 13:15:00,147.28,147.29,147.24,147.28,9483.0,145.3693,145.3792,145.3298,145.3693,9483.0
2024-12-03 13:20:00,147.29,147.32,147.26,147.3,13459.0,145.3792,145.4088,145.3496,145.3891,13459.0
2024-12-03 13:25:00,147.31,147.32,147.23,147.24,21695.0,145.3989,145.4088,145.32,145.3298,21695.0
2024-12-03 13:30:00,147.24,147.26,147.21,147.23,23900.0,145.3298,145.3496,145.3002,145.32,23900.0
2024-12-03 13:35:00,147.22,147.26,147.22,147.24,34444.0,145.3101,145.3496,145.3101,145.3298,34444.0
2024-12-03 13:40:00,147.24,147.24,147.14,147.17,26160.0,145.3298,145.3298,145.2311,145.2607,26160.0
2024-12-03 13:45:00,147.17,147.2,147.12,147.13,13568.0,145.2607,145.2904,145.2114,145.2213,13568.0
2024-12-03 13:50:00,147.14,147.15,147.09,147.09,13186.0,145.2311,145.241,145.1818,145.1818,13186.0
2024-12-03 13:55:00,147.07,147.15,147.03,147.09,20470.0,145.162,145.241,145.1226,145.1818,20470.0
2024-12-03 14:00:00,147.1,147.1,147.0,147.04,16801.0,145.1916,145.1916,145.0929,145.1324,16801.0
2024-12-03 14:05:00,147.05,147.12,147.05,147.09,15891.0,145.1423,145.2114,145.1423,145.1818,15891.0
2024-12-03 14:10:00,147.08,147.09,147.05,147.09,26947.0,145.1719,145.1818,145.1423,145.1818,26947.0
2024-12-03 14:15:00,147.1,147.13,147.05,147.13,16716.0,145.1916,145.2213,145.1423,145.2213,16716.0
2024-12-03 14:20:00,147.14,147.15,147.06,147.13,20008.0,145.2311,145.241,145.1522,145.2213,20008.0
2024-12-03 14:25:00,147.13,147.17,147.11,147.14,23128.0,145.2213,145.2607,145.2015,145.2311,23128.0
2024-12-03 14:30:00,147.14,147.2,147.13,147.19,15504.0,145.2311,145.2904,145.2213,145.2805,15504.0
2024-12-03 14:35:00,147.19,147.19,147.12,147.16,36670.0,145.2805,145.2805,145.2114,145.2509,36670.0
2024-12-03 14:40:00,147.17,147.22,147.15,147.2,23621.0,145.2607,145.3101,145.241,145.2904,23621.0
2024-12-03 14:45:00,147.22,147.24,147.2,147.23,36922.0,145.3101,145.3298,145.2904,145.32,36922.0
2024-12-03 14:50:00,147.22,147.28,147.22,147.25,23613.0,145.3101,145.3693,145.3101,145.3397,23613.0
2024-12-03 14:55:00,147.25,147.28,147.19,147.19,21371.0,145.3397,145.3693,145.2805,145.2805,21371.0
2024-12-03 15:00:00,147.19,147.24,147.18,147.22,139566.0,145.2805,145.3298,145.2706,145.3101,139566.0
2024-12-03 15:05:00,147.25,147.25,147.19,147.21,14048.0,145.3397,145.3397,145.2805,145.3002,14048.0
2024-12-03 15:10:00,147.21,147.22,147.16,147.17,35476.0,145.3002,145.3101,145.2509,145.2607,35476.0
2024-12-03 15:15:00,147.16,147.17,147.07,147.13,32039.0,145.2509,145.2607,145.162,145.2213,32039.0
2024-12-03 15:20:00,147.13,147.14,147.08,147.09,35314.0,145.2213,145.2311,145.1719,145.1818,35314.0
2024-12-03 15:25:00,147.09,147.09,147.04,147.08,39510.0,145.1818,145.1818,145.1324,145.1719,39510.0
2024-12-03 15:30:00,147.07,147.08,147.02,147.04,38934.0,145.162,145.1719,145.1127,145.1324,38934.0
2024-12-03 15:35:00,147.05,147.11,147.03,147.06,49417.0,145.1423,145.2015,145.1226,145.1522,49417.0
2024-12-03 15:40:00,147.06,147.07,146.97,146.99,64108.0,145.1522,145.162,145.0633,145.0831,64108.0
2024-12-03 15:45:00,146.98,147.06,146.96,147.03,89211.0,145.0732,145.1522,145.0535,145.1226,89211.0
2024-12-03 15:50:00,147.04,147.08,146.99,147.0,109798.0,145.1324,145.1719,145.0831,145.0929,109798.0
2024-12-03 15:55:00,146.99,146.99,146.8,146.8,264650.0,145.0831,145.0831,144.8955,144.8955,264650.0
2024-12-04 09:30:00,147.08,147.18,146.61,147.0,297001.0,145.1719,145.2706,144.708,145.0929,297001.0
2024-12-04 09:35:00,147.0,147.0,146.75,146.83,267725.0,145.0929,145.0929,144.8462,144.9252,267725.0
2024-12-04 09:40:00,146.8,146.82,146.64,146.69,52386.0,144.8955,144.9153,144.7376,144.787,52386.0
2024-12-04 09:45:00,146.68,146.82,146.68,146.8,64032.0,144.7771,144.9153,144.7771,144.8955,64032.0
2024-12-04 09:50:00,146.78,146.87,146.63,146.67,61021.0,144.8758,144.9646,144.7277,144.7672,61021.0
2024-12-04 09:55:00,146.67,146.68,146.58,146.61,60788.0,144.7672,144.7771,144.6784,144.708,60788.0
2024-12-04 10:00:00,146.61,146.65,146.51,146.58,46087.0,144.708,144.7475,144.6093,144.6784,46087.0
2024-12-04 10:05:00,146.58,146.59,146.36,146.43,57180.0,144.6784,144.6883,144.4612,144.5303,57180.0
2024-12-04 10:10:00,146.42,146.53,146.4,146.51,39713.0,144.5205,144.629,144.5007,144.6093,39713.0
2024-12-04 10:15:00,146.51,146.75,146.47,146.72,122294.0,144.6093,144.8462,144.5698,144.8166,122294.0
2024-12-04 10:20:00,146.74,146.76,146.6,146.75,56314.0,144.8363,144.8561,144.6981,144.8462,56314.0
2024-12-04 10:25:00,146.75,146.76,146.64,146.68,24601.0,144.8462,144.8561,144.7376,144.7771,24601.0
2024-12-04 10:30:00,146.67,146.72,146.56,146.56,35811.0,144.7672,144.8166,144.6587,144.6587,35811.0
2024-12-04 10:35:00,146.56,146.82,146.56,146.71,38997.0,144.6587,144.9153,144.6587,144.8067,38997.0
2024-12-04 10:40:00,146.73,146.82,146.71,146.8,30203.0,144.8264,144.9153,144.8067,144.8955,30203.0
2024-12-04 10:45:00,146.8,146.87,146.79,146.81,91423.0,144.8955,144.9646,144.8857,144.9054,91423.0
2024-12-04 10:50:00,146.81,146.85,146.73,146.77,31282.0,144.9054,144.9449,144.8264,144.8659,31282.0
2024-12-04 10:55:00,146.77,146.88,146.77,146.86,37655.0,144.8659,144.9745,144.8659,144.9548,37655.0
2024-12-04 11:00:00,146.86,147.11,146.85,147.08,78544.0,144.9548,145.2015,144.9449,145.1719,78544.0
2024-12-04 11:05:00,147.09,147.19,147.06,147.19,19413.0,145.1818,145.2805,145.1522,145.2805,19413.0
2024-12-04 11:10:00,147.2,147.31,147.2,147.29,27706.0,145.2904,145.3989,145.2904,145.3792,27706.0
2024-12-04 11:15:00,147.3,147.58,147.29,147.58,86250.0,145.3891,145.6654,145.3792,145.6654,86250.0
2024-12-04 11:20:00,147.57,147.57,147.45,147.5,53071.0,145.6556,145.6556,145.5371,145.5865,53071.0
2024-12-04 11:25:00,147.47,147.5,147.34,147.35,17488.0,145.5568,145.5865,145.4285,145.4384,17488.0
2024-12-04 11:30:00,147.36,147.45,147.32,147.43,17467.0,145.4483,145.5371,145.4088,145.5174,17467.0
2024-12-04 11:35:00,147.43,147.46,147.36,147.43,36120.0,145.5174,145.547,145.4483,145.5174,36120.0
2024-12-04 11:40:00,147.43,147.48,147.39,147.42,26320.0,145.5174,145.5667,145.4779,145.5075,26320.0
2024-12-04 11:45:00,147.43,147.51,147.42,147.49,23281.0,145.5174,145.5963,145.5075,145.5766,23281.0
2024-12-04 11:50:00,147.48,147.56,147.46,147.5,62288.0,145.5667,145.6457,145.547,145.5865,62288.0
2024-12-04 11:55:00,147.5,147.5,147.36,147.39,26121.0,145.5865,145.5865,145.4483,145.4779,26121.0
2024-12-04 12:00:00,147.38,147.45,147.35,147.36,34808.0,145.468,145.5371,145.4384,145.4483,34808.0
2024-12-04 12:05:00,147.35,147.41,147.34,147.34,28374.0,145.4384,145.4976,145.4285,145.4285,28374.0
2024-12-04 12:10:00,147.34,147.39,147.32,147.33,22645.0,145.4285,145.4779,145.4088,145.4187,22645.0
2024-12-04 12:15:00,147.34,147.35,147.27,147.28,14608.0,145.4285,145.4384,145.3594,145.3693,14608.0
2024-12-04 12:20:00,147.28,147.32,147.23,147.27,77916.0,145.3693,145.4088,145.32,145.3594,77916.0
2024-12-04 12:25:00,147.27,147.3,147.24,147.28,37043.0,145.3594,145.3891,145.3298,145.3693,37043.0
2024-12-04 12:30:00,147.28,147.31,147.23,147.28,23108.0,145.3693,145.3989,145.32,145.3693,23108.0
2024-12-04 12:35:00,147.28,147.29,147.23,147.24,19216.0,145.3693,145.3792,145.32,145.3298,19216.0
2024-12-04 12:40:00,147.24,147.24,147.16,147.18,14140.0,145.3298,145.3298,145.2509,145.2706,14140.0
2024-12-04 12:45:00,147.18,147.22,147.14,147.19,10543.0,145.2706,145.3101,145.2311,145.2805,10543.0
2024-12-04 12:50:00,147.2,147.22,147.15,147.17,14345.0,145.2904,145.3101,145.241,145.2607,14345.0
2024-12-04 12:55:00,147.16,147.21,147.14,147.15,16770.0,145.2509,145.3002,145.2311,145.241,16770.0
2024-12-04 13:00:00,147.14,147.16,147.02,147.08,14658.0,145.2311,145.2509,145.1127,145.1719,14658.0
2024-12-04 13:05:00,147.07,147.07,147.02,147.04,19994.0,145.162,145.162,145.1127,145.1324,19994.0
2024-12-04 13:10:00,147.05,147.1,147.04,147.1,22277.0,145.1423,145.1916,145.1324,145.1916,22277.0
2024-12-04 13:15:00,147.09,147.09,146.97,146.97,38072.0,145.1818,145.1818,145.0633,145.0633,38072.0
2024-12-04 13:20:00,146.97,146.98,146.9,146.91,54183.0,145.0633,145.0732,144.9942,145.0041,54183.0
2024-12-04 13:25:00,146.91,146.95,146.9,146.93,85006.0,145.0041,145.0436,144.9942,145.0239,85006.0
2024-12-04 13:30:00,146.92,146.92,146.75,146.78,63502.0,145.014,145.014,144.8462,144.8758,63502.0
2024-12-04 13:35:00,146.77,146.87,146.76,146.87,38562.0,144.8659,144.9646,144.8561,144.9646,38562.0
2024-12-04 13:40:00,146.86,146.9,146.79,146.85,69053.0,144.9548,144.9942,144.8857,144.9449,69053.0
2024-12-04 13:45:00,146.85,146.89,146.84,146.87,58075.0,144.9449,144.9844,144.935,144.9646,58075.0
2024-12-04 13:50:00,146.88,146.93,146.84,146.91,25999.0,144.9745,145.0239,144.935,145.0041,25999.0
2024-12-04 13:55:00,146.93,146.99,146.88,146.89,28115.0,145.0239,145.0831,144.9745,144.9844,28115.0
2024-12-04 14:00:00,146.89,146.97,146.85,146.95,66250.0,144.9844,145.0633,144.9449,145.0436,66250.0
2024-12-04 14:05:00,146.95,146.99,146.92,146.97,59900.0,145.0436,145.0831,145.014,145.0633,59900.0
2024-12-04 14:10:00,146.97,147.01,146.93,146.96,22150.0,145.0633,145.1028,145.0239,145.0535,22150.0
2024-12-04 14:15:00,146.96,146.96,146.89,146.95,84135.0,145.0535,145.0535,144.9844,145.0436,84135.0
2024-12-04 14:20:00,146.94,146.97,146.9,146.91,69163.0,145.0337,145.0633,144.9942,145.0041,69163.0
2024-12-04 14:25:00,146.9,146.91,146.83,146.84,27065.0,144.9942,145.0041,144.9252,144.935,27065.0
2024-12-04 14:30:00,146.83,146.91,146.82,146.88,35464.0,144.9252,145.0041,144.9153,144.9745,35464.0
2024-12-04 14:35:00,146.88,146.92,146.85,146.91,22515.0,144.9745,145.014,144.9449,145.0041,22515.0
2024-12-04 14:40:00,146.91,146.91,146.81,146.85,36205.0,145.0041,145.0041,144.9054,144.9449,36205.0
2024-12-04 14:45:00,146.86,146.88,146.8,146.83,21652.0,144.9548,144.9745,144.8955,144.9252,21652.0
2024-12-04 14:50:00,146.83,146.84,146.78,146.82,50240.0,144.9252,144.935,144.8758,144.9153,50240.0
2024-12-04 14:55:00,146.81,146.83,146.78,146.81,31382.0,144.9054,144.9252,144.8758,144.9054,31382.0
2024-12-04 15:00:00,146.8,146.89,146.78,146.89,35271.0,144.8955,144.9844,144.8758,144.9844,35271.0
2024-12-04 15:05:00,146.89,146.91,146.84,146.88,68858.0,144.9844,145.0041,144.935,144.9745,68858.0
2024-12-04 15:10:00,146.88,146.94,146.8,146.81,50390.0,144.9745,145.0337,144.8955,144.9054,50390.0
2024-12-04 15:15:00,146.81,146.83,146.75,146.75,34095.0,144.9054,144.9252,144.8462,144.8462,34095.0
2024-12-04 15:20:00,146.76,146.77,146.68,146.7,33417.0,144.8561,144.8659,144.7771,144.7968,33417.0
2024-12-04 15:25:00,146.7,146.76,146.69,146.73,32892.0,144.7968,144.8561,144.787,144.8264,32892.0
2024-12-04 15:30:00,146.73,146.73,146.66,146.72,65347.0,144.8264,144.8264,144.7574,144.8166,65347.0
2024-12-04 15:35:00,146.72,146.83,146.69,146.81,64012.0,144.8166,144.9252,144.787,144.9054,64012.0
2024-12-04 15:40:00,146.8,146.81,146.74,146.78,55093.0,144.8955,144.9054,144.8363,144.8758,55093.0
2024-12-04 15:45:00,146.77,146.93,146.76,146.93,73947.0,144.8659,145.0239,144.8561,145.0239,73947.0
2024-12-04 15:50:00,146.93,146.93,146.81,146.81,182618.0,145.0239,145.0239,144.9054,144.9054,182618.0
2024-12-04 15:55:00,146.81,146.84,146.7,146.75,331885.0,144.9054,144.935,144.7968,144.8462,331885.0
2024-12-05 09:30:00,146.09,146.25,145.8,146.11,247681.0,144.1948,144.3527,143.9085,144.2145,247681.0
2024-12-05 09:35:00,146.12,146.14,145.81,145.89,271417.0,144.2244,144.2441,143.9184,143.9973,271417.0
2024-12-05 09:40:00,145.88,145.94,145.7,145.75,106137.0,143.9875,144.0467,143.8098,143.8592,106137.0
2024-12-05 09:45:00,145.73,145.87,145.72,145.87,89646.0,143.8394,143.9776,143.8296,143.9776,89646.0
2024-12-05 09:50:00,145.86,145.97,145.78,145.83,95183.0,143.9677,144.0763,143.8888,143.9381,95183.0
2024-12-05 09:55:00,145.83,146.07,145.81,146.06,54462.0,143.9381,144.175,143.9184,144.1651,54462.0
2024-12-05 10:00:00,146.06,146.18,146.01,146.16,152612.0,144.1651,144.2836,144.1158,144.2638,152612.0
2024-12-05 10:05:00,146.18,146.25,146.02,146.04,140258.0,144.2836,144.3527,144.1257,144.1454,140258.0
2024-12-05 10:10:00,146.04,146.08,145.99,146.0,45412.0,144.1454,144.1849,144.096,144.1059,45412.0
2024-12-05 10:15:00,146.01,146.03,145.88,145.95,230953.0,144.1158,144.1355,143.9875,144.0566,230953.0
2024-12-05 10:20:00,145.94,145.95,145.82,145.87,26954.0,144.0467,144.0566,143.9283,143.9776,26954.0
2024-12-05 10:25:00,145.86,145.88,145.6,145.6,54008.0,143.9677,143.9875,143.7111,143.7111,54008.0
2024-12-05 10:30:00,145.59,145.6,145.44,145.5,57232.0,143.7012,143.7111,143.5532,143.6124,57232.0
2024-12-05 10:35:00,145.5,145.53,145.37,145.48,105290.0,143.6124,143.642,143.4841,143.5927,105290.0
2024-12-05 10:40:00,145.47,145.53,145.43,145.47,183732.0,143.5828,143.642,143.5433,143.5828,183732.0
2024-12-05 10:45:00,145.47,145.62,145.39,145.59,108625.0,143.5828,143.7309,143.5038,143.7012,108625.0
2024-12-05 10:50:00,145.6,145.73,145.5,145.51,144526.0,143.7111,143.8394,143.6124,143.6223,144526.0
2024-12-05 10:55:00,145.49,145.49,145.39,145.47,52193.0,143.6025,143.6025,143.5038,143.5828,52193.0
2024-12-05 11:00:00,145.46,145.55,145.42,145.43,36814.0,143.5729,143.6618,143.5334,143.5433,36814.0
2024-12-05 11:05:00,145.43,145.47,145.37,145.47,47451.0,143.5433,143.5828,143.4841,143.5828,47451.0
2024-12-05 11:10:00,145.46,145.49,145.4,145.48,24547.0,143.5729,143.6025,143.5137,143.5927,24547.0
2024-12-05 11:15:00,145.47,145.58,145.43,145.46,65290.0,143.5828,143.6914,143.5433,143.5729,65290.0
2024-12-05 11:20:00,145.44,145.47,145.4,145.43,75447.0,143.5532,143.5828,143.5137,143.5433,75447.0
2024-12-05 11:25:00,145.44,145.57,145.44,145.55,103236.0,143.5532,143.6815,143.5532,143.6618,103236.0
2024-12-05 11:30:00,145.55,145.55,145.43,145.45,51941.0,143.6618,143.6618,143.5433,143.5631,51941.0
2024-12-05 11:35:00,145.46,145.47,145.34,145.4,37926.0,143.5729,143.5828,143.4545,143.5137,37926.0
2024-12-05 11:40:00,145.41,145.43,145.29,145.29,28989.0,143.5236,143.5433,143.4051,143.4051,28989.0
2024-12-05 11:45:00,145.3,145.33,145.23,145.32,60823.0,143.415,143.4446,143.3459,143.4347,60823.0
2024-12-05 11:50:00,145.31,145.35,145.28,145.29,24617.0,143.4249,143.4644,143.3953,143.4051,24617.0
2024-12-05 11:55:00,145.3,145.65,145.25,145.56,511230.0,143.415,143.7605,143.3657,143.6716,511230.0
2024-12-05 12:00:00,145.56,145.63,145.45,145.5,302606.0,143.6716,143.7407,143.5631,143.6124,302606.0
2024-12-05 12:05:00,145.49,145.53,145.43,145.44,39050.0,143.6025,143.642,143.5433,143.5532,39050.0
2024-12-05 12:10:00,145.44,145.48,145.3,145.36,72947.0,143.5532,143.5927,143.415,143.4742,72947.0
2024-12-05 12:15:00,145.35,145.36,145.24,145.28,32835.0,143.4644,143.4742,143.3558,143.3953,32835.0
2024-12-05 12:20:00,145.29,145.34,145.2,145.24,31592.0,143.4051,143.4545,143.3163,143.3558,31592.0
2024-12-05 12:25:00,145.27,145.27,145.16,145.19,36411.0,143.3854,143.3854,143.2768,143.3064,36411.0
2024-12-05 12:30:00,145.18,145.22,145.16,145.19,31353.0,143.2966,143.336,143.2768,143.3064,31353.0
2024-12-05 12:35:00,145.19,145.19,145.1,145.16,49771.0,143.3064,143.3064,143.2176,143.2768,49771.0
2024-12-05 12:40:00,145.16,145.29,145.15,145.29,69195.0,143.2768,143.4051,143.2669,143.4051,69195.0
2024-12-05 12:45:00,145.28,145.39,145.28,145.33,35252.0,143.3953,143.5038,143.3953,143.4446,35252.0
2024-12-05 12:50:00,145.32,145.34,145.28,145.34,33096.0,143.4347,143.4545,143.3953,143.4545,33096.0
2024-12-05 12:55:00,145.34,145.41,145.3,145.36,39292.0,143.4545,143.5236,143.415,143.4742,39292.0
2024-12-05 13:00:00,145.35,145.38,145.32,145.34,18498.0,143.4644,143.494,143.4347,143.4545,18498.0
2024-12-05 13:05:00,145.34,145.39,145.25,145.27,38406.0,143.4545,143.5038,143.3657,143.3854,38406.0
2024-12-05 13:10:00,145.27,145.31,145.22,145.24,29865.0,143.3854,143.4249,143.336,143.3558,29865.0
2024-12-05 13:15:00,145.25,145.27,145.2,145.23,67570.0,143.3657,143.3854,143.3163,143.3459,67570.0
2024-12-05 13:20:00,145.25,145.25,145.07,145.13,65947.0,143.3657,143.3657,143.188,143.2472,65947.0
2024-12-05 13:25:00,145.12,145.19,145.09,145.15,53470.0,143.2373,143.3064,143.2077,143.2669,53470.0
2024-12-05 13:30:00,145.15,145.23,145.11,145.21,37464.0,143.2669,143.3459,143.2275,143.3262,37464.0
2024-12-05 13:35:00,145.19,145.25,145.17,145.21,38029.0,143.3064,143.3657,143.2867,143.3262,38029.0
2024-12-05 13:40:00,145.21,145.24,145.19,145.23,41417.0,143.3262,143.3558,143.3064,143.3459,41417.0
2024-12-05 13:45:00,145.24,145.27,145.18,145.19,70841.0,143.3558,143.3854,143.2966,143.3064,70841.0
2024-12-05 13:50:00,145.19,145.22,145.17,145.19,41078.0,143.3064,143.336,143.2867,143.3064,41078.0
2024-12-05 13:55:00,145.18,145.22,145.14,145.2,43346.0,143.2966,143.336,143.2571,143.3163,43346.0
2024-12-05 14:00:00,145.21,145.26,145.16,145.22,39376.0,143.3262,143.3755,143.2768,143.336,39376.0
2024-12-05 14:05:00,145.21,145.28,145.19,145.27,58900.0,143.3262,143.3953,143.3064,143.3854,58900.0
2024-12-05 14:10:00,145.27,145.27,145.16,145.16,150377.0,143.3854,143.3854,143.2768,143.2768,150377.0
2024-12-05 14:15:00,145.17,145.2,145.12,145.15,62183.0,143.2867,143.3163,143.2373,143.2669,62183.0
2024-12-05 14:20:00,145.13,145.2,145.1,145.18,43168.0,143.2472,143.3163,143.2176,143.2966,43168.0
2024-12-05 14:25:00,145.18,145.24,145.11,145.12,46859.0,143.2966,143.3558,143.2275,143.2373,46859.0
2024-12-05 14:30:00,145.11,145.17,145.05,145.06,55488.0,143.2275,143.2867,143.1682,143.1781,55488.0
2024-12-05 14:35:00,145.06,145.17,145.05,145.14,43411.0,143.1781,143.2867,143.1682,143.2571,43411.0
2024-12-05 14:40:00,145.13,145.15,145.06,145.1,40906.0,143.2472,143.2669,143.1781,143.2176,40906.0
2024-12-05 14:45:00,145.11,145.14,145.07,145.09,38879.0,143.2275,143.2571,143.188,143.2077,38879.0
2024-12-05 14:50:00,145.09,145.12,145.04,145.06,44896.0,143.2077,143.2373,143.1584,143.1781,44896.0
2024-12-05 14:55:00,145.07,145.08,145.01,145.02,40850.0,143.188,143.1979,143.1288,143.1386,40850.0
2024-12-05 15:00:00,145.01,145.03,144.94,144.97,55229.0,143.1288,143.1485,143.0597,143.0893,55229.0
2024-12-05 15:05:00,144.98,145.02,144.89,144.93,33046.0,143.0992,143.1386,143.0103,143.0498,33046.0
2024-12-05 15:10:00,144.94,144.96,144.86,144.9,62091.0,143.0597,143.0794,142.9807,143.0202,62091.0
2024-12-05 15:15:00,144.89,144.93,144.83,144.88,67688.0,143.0103,143.0498,142.9511,143.0005,67688.0
2024-12-05 15:20:00,144.88,144.98,144.86,144.95,59102.0,143.0005,143.0992,142.9807,143.0695,59102.0
2024-12-05 15:25:00,144.94,144.97,144.92,144.97,55390.0,143.0597,143.0893,143.0399,143.0893,55390.0
2024-12-05 15:30:00,144.96,145.06,144.92,145.03,81677.0,143.0794,143.1781,143.0399,143.1485,81677.0
2024-12-05 15:35:00,145.03,145.13,145.03,145.11,84431.0,143.1485,143.2472,143.1485,143.2275,84431.0
2024-12-05 15:40:00,145.11,145.15,145.08,145.15,124571.0,143.2275,143.2669,143.1979,143.2669,124571.0
2024-12-05 15:45:00,145.15,145.18,145.13,145.17,133093.0,143.2669,143.2966,143.2472,143.2867,133093.0
2024-12-05 15:50:00,145.18,145.2,145.04,145.06,358643.0,143.2966,143.3163,143.1584,143.1781,358643.0
2024-12-05 15:55:00,145.07,145.16,145.06,145.15,497211.0,143.188,143.2768,143.1781,143.2669,497211.0
2024-12-06 09:30:00,145.29,145.46,145.15,145.23,236266.0,143.4051,143.5729,143.2669,143.3459,236266.0
2024-12-06 09:35:00,145.24,145.28,145.06,145.26,132937.0,143.3558,143.3953,143.1781,143.3755,132937.0
2024-12-06 09:40:00,145.26,145.27,145.02,145.09,137414.0,143.3755,143.3854,143.1386,143.2077,137414.0
2024-12-06 09:45:00,145.08,145.23,144.96,145.16,213747.0,143.1979,143.3459,143.0794,143.2768,213747.0
2024-12-06 09:50:00,145.16,145.24,145.1,145.12,58879.0,143.2768,143.3558,143.2176,143.2373,58879.0
2024-12-06 09:55:00,145.1,145.25,145.09,145.25,118780.0,143.2176,143.3657,143.2077,143.3657,118780.0
2024-12-06 10:00:00,145.25,145.25,145.04,145.17,80444.0,143.3657,143.3657,143.1584,143.2867,80444.0
2024-12-06 10:05:00,145.17,145.3,145.15,145.16,42163.0,143.2867,143.415,143.2669,143.2768,42163.0
2024-12-06 10:10:00,145.19,145.29,145.02,145.04,93384.0,143.3064,143.4051,143.1386,143.1584,93384.0
2024-12-06 10:15:00,145.03,145.13,144.95,145.03,78541.0,143.1485,143.2472,143.0695,143.1485,78541.0
2024-12-06 10:20:00,145.03,145.2,145.02,145.14,45560.0,143.1485,143.3163,143.1386,143.2571,45560.0
2024-12-06 10:25:00,145.14,145.2,145.11,145.13,58013.0,143.2571,143.3163,143.2275,143.2472,58013.0
2024-12-06 10:30:00,145.13,145.13,145.0,145.07,54746.0,143.2472,143.2472,143.1189,143.188,54746.0
2024-12-06 10:35:00,145.06,145.17,145.05,145.07,75585.0,143.1781,143.2867,143.1682,143.188,75585.0
2024-12-06 10:40:00,145.08,145.08,144.97,145.0,70628.0,143.1979,143.1979,143.0893,143.1189,70628.0
2024-12-06 10:45:00,144.99,145.05,144.88,144.88,75641.0,143.109,143.1682,143.0005,143.0005,75641.0
2024-12-06 10:50:00,144.87,144.97,144.81,144.94,29177.0,142.9906,143.0893,142.9314,143.0597,29177.0
2024-12-06 10:55:00,144.94,144.99,144.91,144.96,40885.0,143.0597,143.109,143.0301,143.0794,40885.0
2024-12-06 11:00:00,144.96,144.99,144.82,144.84,62110.0,143.0794,143.109,142.9412,142.961,62110.0
2024-12-06 11:05:00,144.84,144.88,144.77,144.81,69646.0,142.961,143.0005,142.8919,142.9314,69646.0
2024-12-06 11:10:00,144.81,144.87,144.77,144.77,38171.0,142.9314,142.9906,142.8919,142.8919,38171.0
2024-12-06 11:15:00,144.76,144.77,144.59,144.61,91144.0,142.882,142.8919,142.7142,142.734,91144.0
2024-12-06 11:20:00,144.62,144.66,144.43,144.48,112408.0,142.7438,142.7833,142.5563,142.6056,112408.0
2024-12-06 11:25:00,144.47,144.65,144.39,144.64,111076.0,142.5958,142.7734,142.5168,142.7636,111076.0
2024-12-06 11:30:00,144.63,144.7,144.57,144.6,93418.0,142.7537,142.8228,142.6945,142.7241,93418.0
2024-12-06 11:35:00,144.6,144.71,144.6,144.64,38349.0,142.7241,142.8327,142.7241,142.7636,38349.0
2024-12-06 11:40:00,144.62,144.78,144.61,144.77,192942.0,142.7438,142.9017,142.734,142.8919,192942.0
2024-12-06 11:45:00,144.77,144.82,144.68,144.71,51603.0,142.8919,142.9412,142.803,142.8327,51603.0
2024-12-06 11:50:00,144.73,144.81,144.73,144.78,42868.0,142.8524,142.9314,142.8524,142.9017,42868.0
2024-12-06 11:55:00,144.78,144.81,144.7,144.71,83338.0,142.9017,142.9314,142.8228,142.8327,83338.0
2024-12-06 12:00:00,144.71,144.72,144.53,144.54,55188.0,142.8327,142.8425,142.655,142.6649,55188.0
2024-12-06 12:05:00,144.56,144.57,144.45,144.54,46818.0,142.6846,142.6945,142.576,142.6649,46818.0
2024-12-06 12:10:00,144.53,144.57,144.47,144.51,43992.0,142.655,142.6945,142.5958,142.6353,43992.0
2024-12-06 12:15:00,144.51,144.59,144.49,144.59,31404.0,142.6353,142.7142,142.6155,142.7142,31404.0
2024-12-06 12:20:00,144.59,144.62,144.46,144.49,48017.0,142.7142,142.7438,142.5859,142.6155,48017.0
2024-12-06 12:25:00,144.5,144.53,144.45,144.46,66974.0,142.6254,142.655,142.576,142.5859,66974.0
2024-12-06 12:30:00,144.46,144.48,144.4,144.43,62292.0,142.5859,142.6056,142.5267,142.5563,62292.0
2024-12-06 12:35:00,144.43,144.48,144.41,144.46,34595.0,142.5563,142.6056,142.5365,142.5859,34595.0
2024-12-06 12:40:00,144.47,144.51,144.42,144.48,47321.0,142.5958,142.6353,142.5464,142.6056,47321.0
2024-12-06 12:45:00,144.48,144.49,144.41,144.44,30532.0,142.6056,142.6155,142.5365,142.5662,30532.0
2024-12-06 12:50:00,144.43,144.47,144.41,144.46,17887.0,142.5563,142.5958,142.5365,142.5859,17887.0
2024-12-06 12:55:00,144.45,144.49,144.4,144.42,39345.0,142.576,142.6155,142.5267,142.5464,39345.0
2024-12-06 13:00:00,144.42,144.46,144.4,144.44,14407.0,142.5464,142.5859,142.5267,142.5662,14407.0
2024-12-06 13:05:00,144.45,144.54,144.44,144.53,17814.0,142.576,142.6649,142.5662,142.655,17814.0
2024-12-06 13:10:00,144.55,144.61,144.49,144.52,24077.0,142.6747,142.734,142.6155,142.6451,24077.0
2024-12-06 13:15:00,144.52,144.58,144.51,144.58,16796.0,142.6451,142.7043,142.6353,142.7043,16796.0
2024-12-06 13:20:00,144.58,144.6,144.51,144.53,20538.0,142.7043,142.7241,142.6353,142.655,20538.0
2024-12-06 13:25:00,144.53,144.57,144.48,144.5,31961.0,142.655,142.6945,142.6056,142.6254,31961.0
2024-12-06 13:30:00,144.5,144.5,144.45,144.47,19389.0,142.6254,142.6254,142.576,142.5958,19389.0
2024-12-06 13:35:00,144.47,144.54,144.46,144.5,34763.0,142.5958,142.6649,142.5859,142.6254,34763.0
2024-12-06 13:40:00,144.5,144.53,144.43,144.45,55110.0,142.6254,142.655,142.5563,142.576,55110.0
2024-12-06 13:45:00,144.45,144.51,144.45,144.45,24982.0,142.576,142.6353,142.576,142.576,24982.0
2024-12-06 13:50:00,144.44,144.47,144.4,144.46,24562.0,142.5662,142.5958,142.5267,142.5859,24562.0
2024-12-06 13:55:00,144.46,144.47,144.42,144.46,36671.0,142.5859,142.5958,142.5464,142.5859,36671.0
2024-12-06 14:00:00,144.45,144.47,144.41,144.42,30811.0,142.576,142.5958,142.5365,142.5464,30811.0
2024-12-06 14:05:00,144.42,144.44,144.33,144.34,40244.0,142.5464,142.5662,142.4576,142.4675,40244.0
2024-12-06 14:10:00,144.33,144.34,144.26,144.28,33089.0,142.4576,142.4675,142.3885,142.4082,33089.0
2024-12-06 14:15:00,144.29,144.29,144.24,144.26,16079.0,142.4181,142.4181,142.3688,142.3885,16079.0
2024-12-06 14:20:00,144.26,144.31,144.19,144.19,31718.0,142.3885,142.4378,142.3194,142.3194,31718.0
2024-12-06 14:25:00,144.2,144.25,144.16,144.23,35145.0,142.3293,142.3786,142.2898,142.3589,35145.0
2024-12-06 14:30:00,144.22,144.25,144.19,144.21,30355.0,142.349,142.3786,142.3194,142.3391,30355.0
2024-12-06 14:35:00,144.22,144.23,144.13,144.14,46230.0,142.349,142.3589,142.2602,142.2701,46230.0
2024-12-06 14:40:00,144.13,144.22,144.12,144.22,103817.0,142.2602,142.349,142.2503,142.349,103817.0
2024-12-06 14:45:00,144.22,144.25,144.2,144.22,43625.0,142.349,142.3786,142.3293,142.349,43625.0
2024-12-06 14:50:00,144.22,144.27,144.21,144.25,43578.0,142.349,142.3984,142.3391,142.3786,43578.0
2024-12-06 14:55:00,144.25,144.25,144.19,144.22,19450.0,142.3786,142.3786,142.3194,142.349,19450.0
2024-12-06 15:00:00,144.22,144.24,144.17,144.23,35809.0,142.349,142.3688,142.2997,142.3589,35809.0
2024-12-06 15:05:00,144.22,144.26,144.22,144.25,28036.0,142.349,142.3885,142.349,142.3786,28036.0
2024-12-06 15:10:00,144.25,144.36,144.25,144.34,30979.0,142.3786,142.4872,142.3786,142.4675,30979.0
2024-12-06 15:15:00,144.35,144.35,144.29,144.31,33230.0,142.4773,142.4773,142.4181,142.4378,33230.0
2024-12-06 15:20:00,144.32,144.33,144.21,144.24,36336.0,142.4477,142.4576,142.3391,142.3688,36336.0
2024-12-06 15:25:00,144.23,144.26,144.22,144.25,27013.0,142.3589,142.3885,142.349,142.3786,27013.0
2024-12-06 15:30:00,144.25,144.26,144.2,144.25,48764.0,142.3786,142.3885,142.3293,142.3786,48764.0
2024-12-06 15:35:00,144.25,144.27,144.13,144.13,90581.0,142.3786,142.3984,142.2602,142.2602,90581.0
2024-12-06 15:40:00,144.13,144.17,144.1,144.14,50976.0,142.2602,142.2997,142.2306,142.2701,50976.0
2024-12-06 15:45:00,144.14,144.24,144.13,144.2,58827.0,142.2701,142.3688,142.2602,142.3293,58827.0
2024-12-06 15:50:00,144.2,144.23,144.12,144.22,251380.0,142.3293,142.3589,142.2503,142.349,251380.0
2024-12-06 15:55:00,144.22,144.36,144.2,144.25,233377.0,142.349,142.4872,142.3293,142.3786,233377.0
2024-12-09 09:30:00,144.42,144.49,144.07,144.4,196109.0,142.5464,142.6155,142.201,142.5267,196109.0
2024-12-09 09:35:00,144.37,144.41,144.14,144.22,138200.0,142.4971,142.5365,142.2701,142.349,138200.0
2024-12-09 09:40:00,144.24,144.28,144.14,144.19,86814.0,142.3688,142.4082,142.2701,142.3194,86814.0
2024-12-09 09:45:00,144.2,144.21,144.08,144.15,97839.0,142.3293,142.3391,142.2108,142.2799,97839.0
2024-12-09 09:50:00,144.14,144.17,143.92,143.95,94288.0,142.2701,142.2997,142.0529,142.0825,94288.0
2024-12-09 09:55:00,143.96,144.16,143.94,144.16,46788.0,142.0924,142.2898,142.0726,142.2898,46788.0
2024-12-09 10:00:00,144.16,144.23,144.1,144.12,50484.0,142.2898,142.3589,142.2306,142.2503,50484.0
2024-12-09 10:05:00,144.12,144.23,144.08,144.12,99631.0,142.2503,142.3589,142.2108,142.2503,99631.0
2024-12-09 10:10:00,144.12,144.18,144.09,144.12,33797.0,142.2503,142.3095,142.2207,142.2503,33797.0
2024-12-09 10:15:00,144.13,144.18,144.08,144.16,65551.0,142.2602,142.3095,142.2108,142.2898,65551.0
2024-12-09 10:20:00,144.16,144.41,144.11,144.36,36227.0,142.2898,142.5365,142.2404,142.4872,36227.0
2024-12-09 10:25:00,144.35,144.6,144.34,144.58,105062.0,142.4773,142.7241,142.4675,142.7043,105062.0
2024-12-09 10:30:00,144.57,144.85,144.51,144.83,143876.0,142.6945,142.9708,142.6353,142.9511,143876.0
2024-12-09 10:35:00,144.84,145.07,144.84,144.99,74863.0,142.961,143.188,142.961,143.109,74863.0
2024-12-09 10:40:00,145.0,145.09,144.88,144.91,86165.0,143.1189,143.2077,143.0005,143.0301,86165.0
2024-12-09 10:45:00,144.91,144.94,144.74,144.79,108691.0,143.0301,143.0597,142.8623,142.9116,108691.0
2024-12-09 10:50:00,144.8,144.91,144.78,144.88,37608.0,142.9215,143.0301,142.9017,143.0005,37608.0
2024-12-09 10:55:00,144.89,144.96,144.8,144.81,63026.0,143.0103,143.0794,142.9215,142.9314,63026.0
2024-12-09 11:00:00,144.8,144.93,144.69,144.93,67553.0,142.9215,143.0498,142.8129,143.0498,67553.0
2024-12-09 11:05:00,144.94,144.94,144.83,144.85,29067.0,143.0597,143.0597,142.9511,142.9708,29067.0
2024-12-09 11:10:00,144.84,144.92,144.83,144.83,44562.0,142.961,143.0399,142.9511,142.9511,44562.0
2024-12-09 11:15:00,144.83,144.88,144.78,144.84,37471.0,142.9511,143.0005,142.9017,142.961,37471.0
2024-12-09 11:20:00,144.84,144.88,144.72,144.73,40710.0,142.961,143.0005,142.8425,142.8524,40710.0
2024-12-09 11:25:00,144.73,144.82,144.7,144.81,42684.0,142.8524,142.9412,142.8228,142.9314,42684.0
2024-12-09 11:30:00,144.8,144.81,144.73,144.75,47533.0,142.9215,142.9314,142.8524,142.8721,47533.0
2024-12-09 11:35:00,144.74,144.75,144.57,144.59,64542.0,142.8623,142.8721,142.6945,142.7142,64542.0
2024-12-09 11:40:00,144.58,144.69,144.58,144.63,18989.0,142.7043,142.8129,142.7043,142.7537,18989.0
2024-12-09 11:45:00,144.64,144.68,144.59,144.66,51946.0,142.7636,142.803,142.7142,142.7833,51946.0
2024-12-09 11:50:00,144.67,144.73,144.63,144.68,105507.0,142.7932,142.8524,142.7537,142.803,105507.0
2024-12-09 11:55:00,144.69,144.7,144.6,144.61,42422.0,142.8129,142.8228,142.7241,142.734,42422.0
2024-12-09 12:00:00,144.59,144.62,144.47,144.47,41395.0,142.7142,142.7438,142.5958,142.5958,41395.0
2024-12-09 12:05:00,144.49,144.51,144.39,144.39,33736.0,142.6155,142.6353,142.5168,142.5168,33736.0
2024-12-09 12:10:00,144.39,144.45,144.34,144.36,45205.0,142.5168,142.576,142.4675,142.4872,45205.0
2024-12-09 12:15:00,144.35,144.43,144.35,144.41,21443.0,142.4773,142.5563,142.4773,142.5365,21443.0
2024-12-09 12:20:00,144.43,144.43,144.35,144.38,44498.0,142.5563,142.5563,142.4773,142.5069,44498.0
2024-12-09 12:25:00,144.39,144.4,144.34,144.39,24091.0,142.5168,142.5267,142.4675,142.5168,24091.0
2024-12-09 12:30:00,144.37,144.43,144.36,144.39,15284.0,142.4971,142.5563,142.4872,142.5168,15284.0
2024-12-09 12:35:00,144.38,144.49,144.36,144.48,23755.0,142.5069,142.6155,142.4872,142.6056,23755.0
2024-12-09 12:40:00,144.47,144.54,144.45,144.53,50609.0,142.5958,142.6649,142.576,142.655,50609.0
2024-12-09 12:45:00,144.53,144.54,144.46,144.47,26779.0,142.655,142.6649,142.5859,142.5958,26779.0
2024-12-09 12:50:00,144.47,144.5,144.44,144.46,192300.0,142.5958,142.6254,142.5662,142.5859,192300.0
2024-12-09 12:55:00,144.45,144.46,144.36,144.38,24388.0,142.576,142.5859,142.4872,142.5069,24388.0
2024-12-09 13:00:00,144.37,144.37,144.26,144.26,18686.0,142.4971,142.4971,142.3885,142.3885,18686.0
2024-12-09 13:05:00,144.26,144.29,144.24,144.26,16004.0,142.3885,142.4181,142.3688,142.3885,16004.0
2024-12-09 13:10:00,144.28,144.4,144.27,144.36,43494.0,142.4082,142.5267,142.3984,142.4872,43494.0
2024-12-09 13:15:00,144.36,144.44,144.35,144.42,13894.0,142.4872,142.5662,142.4773,142.5464,13894.0
2024-12-09 13:20:00,144.44,144.49,144.42,144.44,21222.0,142.5662,142.6155,142.5464,142.5662,21222.0
2024-12-09 13:25:00,144.44,144.47,144.42,144.45,23342.0,142.5662,142.5958,142.5464,142.576,23342.0
2024-12-09 13:30:00,144.45,144.53,144.44,144.51,26774.0,142.576,142.655,142.5662,142.6353,26774.0
2024-12-09 13:35:00,144.5,144.64,144.5,144.62,79143.0,142.6254,142.7636,142.6254,142.7438,79143.0
2024-12-09 13:40:00,144.62,144.63,144.58,144.6,23665.0,142.7438,142.7537,142.7043,142.7241,23665.0
2024-12-09 13:45:00,144.6,144.79,144.58,144.77,26974.0,142.7241,142.9116,142.7043,142.8919,26974.0
2024-12-09 13:50:00,144.77,144.91,144.75,144.9,22777.0,142.8919,143.0301,142.8721,143.0202,22777.0
2024-12-09 13:55:00,144.91,144.94,144.75,144.77,81735.0,143.0301,143.0597,142.8721,142.8919,81735.0
2024-12-09 14:00:00,144.77,144.78,144.71,144.74,26602.0,142.8919,142.9017,142.8327,142.8623,26602.0
2024-12-09 14:05:00,144.75,144.79,144.73,144.75,32703.0,142.8721,142.9116,142.8524,142.8721,32703.0
2024-12-09 14:10:00,144.74,144.85,144.71,144.83,32184.0,142.8623,142.9708,142.8327,142.9511,32184.0
2024-12-09 14:15:00,144.83,144.91,144.82,144.83,67262.0,142.9511,143.0301,142.9412,142.9511,67262.0
2024-12-09 14:20:00,144.82,144.88,144.81,144.87,39374.0,142.9412,143.0005,142.9314,142.9906,39374.0
2024-12-09 14:25:00,144.88,144.93,144.87,144.92,32785.0,143.0005,143.0498,142.9906,143.0399,32785.0
2024-12-09 14:30:00,144.93,144.94,144.86,144.88,37779.0,143.0498,143.0597,142.9807,143.0005,37779.0
2024-12-09 14:35:00,144.9,144.91,144.86,144.87,59925.0,143.0202,143.0301,142.9807,142.9906,59925.0
2024-12-09 14:40:00,144.87,144.88,144.79,144.8,36208.0,142.9906,143.0005,142.9116,142.9215,36208.0
2024-12-09 14:45:00,144.79,144.86,144.77,144.84,53966.0,142.9116,142.9807,142.8919,142.961,53966.0
2024-12-09 14:50:00,144.83,144.89,144.8,144.86,50802.0,142.9511,143.0103,142.9215,142.9807,50802.0
2024-12-09 14:55:00,144.86,144.87,144.8,144.82,32794.0,142.9807,142.9906,142.9215,142.9412,32794.0
2024-12-09 15:00:00,144.81,144.82,144.72,144.76,20161.0,142.9314,142.9412,142.8425,142.882,20161.0
2024-12-09 15:05:00,144.77,144.85,144.75,144.84,30943.0,142.8919,142.9708,142.8721,142.961,30943.0
2024-12-09 15:10:00,144.85,144.86,144.75,144.75,37113.0,142.9708,142.9807,142.8721,142.8721,37113.0
2024-12-09 15:15:00,144.76,144.8,144.74,144.78,56542.0,142.882,142.9215,142.8623,142.9017,56542.0
2024-12-09 15:20:00,144.77,144.77,144.67,144.68,26583.0,142.8919,142.8919,142.7932,142.803,26583.0
2024-12-09 15:25:00,144.68,144.79,144.65,144.78,54388.0,142.803,142.9116,142.7734,142.9017,54388.0
2024-12-09 15:30:00,144.78,144.86,144.77,144.84,59420.0,142.9017,142.9807,142.8919,142.961,59420.0
2024-12-09 15:35:00,144.83,144.87,144.79,144.8,47860.0,142.9511,142.9906,142.9116,142.9215,47860.0
2024-12-09 15:40:00,144.8,144.83,144.77,144.8,52167.0,142.9215,142.9511,142.8919,142.9215,52167.0
2024-12-09 15:45:00,144.8,144.88,144.78,144.87,89856.0,142.9215,143.0005,142.9017,142.9906,89856.0
2024-12-09 15:50:00,144.87,144.89,144.68,144.68,165634.0,142.9906,143.0103,142.803,142.803,165634.0
2024-12-09 15:55:00,144.68,144.73,144.63,144.71,553095.0,142.803,142.8524,142.7537,142.8327,553095.0
2024-12-10 09:30:00,145.17,145.2,144.36,144.42,246165.0,143.2867,143.3163,142.4872,142.5464,246165.0
2024-12-10 09:35:00,144.43,144.7,144.39,144.61,136386.0,142.5563,142.8228,142.5168,142.734,136386.0
2024-12-10 09:40:00,144.59,144.6,144.18,144.22,130542.0,142.7142,142.7241,142.3095,142.349,130542.0
2024-12-10 09:45:00,144.23,144.39,144.06,144.06,73374.0,142.3589,142.5168,142.1911,142.1911,73374.0
2024-12-10 09:50:00,144.06,144.1,143.88,143.96,82035.0,142.1911,142.2306,142.0134,142.0924,82035.0
2024-12-10 09:55:00,143.97,144.14,143.93,144.1,83186.0,142.1023,142.2701,142.0628,142.2306,83186.0
2024-12-10 10:00:00,144.08,144.1,143.83,143.84,68286.0,142.2108,142.2306,141.9641,141.9739,68286.0
2024-12-10 10:05:00,143.84,143.87,143.67,143.68,66768.0,141.9739,142.0036,141.8061,141.816,66768.0
2024-12-10 10:10:00,143.67,143.73,143.61,143.66,73059.0,141.8061,141.8654,141.7469,141.7963,73059.0
2024-12-10 10:15:00,143.67,143.78,143.66,143.74,41347.0,141.8061,141.9147,141.7963,141.8752,41347.0
2024-12-10 10:20:00,143.74,143.85,143.73,143.79,30696.0,141.8752,141.9838,141.8654,141.9246,30696.0
2024-12-10 10:25:00,143.8,143.83,143.74,143.75,35520.0,141.9345,141.9641,141.8752,141.8851,35520.0
2024-12-10 10:30:00,143.76,143.84,143.71,143.78,36289.0,141.895,141.9739,141.8456,141.9147,36289.0
2024-12-10 10:35:00,143.79,143.83,143.68,143.7,54618.0,141.9246,141.9641,141.816,141.8358,54618.0
2024-12-10 10:40:00,143.7,143.72,143.64,143.66,34696.0,141.8358,141.8555,141.7765,141.7963,34696.0
2024-12-10 10:45:00,143.68,143.86,143.61,143.86,70244.0,141.816,141.9937,141.7469,141.9937,70244.0
2024-12-10 10:50:00,143.86,144.0,143.84,143.98,77947.0,141.9937,142.1319,141.9739,142.1121,77947.0
2024-12-10 10:55:00,143.97,144.23,143.95,144.18,71622.0,142.1023,142.3589,142.0825,142.3095,71622.0
2024-12-10 11:00:00,144.17,144.29,144.17,144.25,46582.0,142.2997,142.4181,142.2997,142.3786,46582.0
2024-12-10 11:05:00,144.25,144.35,144.2,144.34,42688.0,142.3786,142.4773,142.3293,142.4675,42688.0
2024-12-10 11:10:00,144.34,144.34,144.18,144.22,31591.0,142.4675,142.4675,142.3095,142.349,31591.0
2024-12-10 11:15:00,144.24,144.26,144.1,144.12,48041.0,142.3688,142.3885,142.2306,142.2503,48041.0
2024-12-10 11:20:00,144.1,144.14,144.01,144.14,69507.0,142.2306,142.2701,142.1417,142.2701,69507.0
2024-12-10 11:25:00,144.14,144.35,144.14,144.32,41816.0,142.2701,142.4773,142.2701,142.4477,41816.0
2024-12-10 11:30:00,144.31,144.41,144.28,144.4,92505.0,142.4378,142.5365,142.4082,142.5267,92505.0
2024-12-10 11:35:00,144.4,144.46,144.32,144.45,74873.0,142.5267,142.5859,142.4477,142.576,74873.0
2024-12-10 11:40:00,144.46,144.47,144.39,144.46,91237.0,142.5859,142.5958,142.5168,142.5859,91237.0
2024-12-10 11:45:00,144.46,144.55,144.42,144.44,100755.0,142.5859,142.6747,142.5464,142.5662,100755.0
2024-12-10 11:50:00,144.44,144.47,144.27,144.3,32215.0,142.5662,142.5958,142.3984,142.428,32215.0
2024-12-10 11:55:00,144.29,144.29,144.16,144.18,26786.0,142.4181,142.4181,142.2898,142.3095,26786.0
2024-12-10 12:00:00,144.19,144.2,144.09,144.11,25325.0,142.3194,142.3293,142.2207,142.2404,25325.0
2024-12-10 12:05:00,144.12,144.18,144.11,144.17,47498.0,142.2503,142.3095,142.2404,142.2997,47498.0
2024-12-10 12:10:00,144.17,144.23,144.15,144.22,39685.0,142.2997,142.3589,142.2799,142.349,39685.0
2024-12-10 12:15:00,144.21,144.26,144.2,144.21,30210.0,142.3391,142.3885,142.3293,142.3391,30210.0
2024-12-10 12:20:00,144.21,144.21,144.0,144.0,23505.0,142.3391,142.3391,142.1319,142.1319,23505.0
2024-12-10 12:25:00,144.0,144.13,143.99,144.08,26972.0,142.1319,142.2602,142.122,142.2108,26972.0
2024-12-10 12:30:00,144.09,144.17,144.03,144.13,32556.0,142.2207,142.2997,142.1615,142.2602,32556.0
2024-12-10 12:35:00,144.13,144.13,144.06,144.06,26245.0,142.2602,142.2602,142.1911,142.1911,26245.0
2024-12-10 12:40:00,144.06,144.21,144.01,144.16,53505.0,142.1911,142.3391,142.1417,142.2898,53505.0
2024-12-10 12:45:00,144.17,144.23,144.15,144.21,27715.0,142.2997,142.3589,142.2799,142.3391,27715.0
2024-12-10 12:50:00,144.22,144.3,144.2,144.24,102623.0,142.349,142.428,142.3293,142.3688,102623.0
2024-12-10 12:55:00,144.25,144.25,144.15,144.19,34975.0,142.3786,142.3786,142.2799,142.3194,34975.0
2024-12-10 13:00:00,144.18,144.22,144.13,144.2,38786.0,142.3095,142.349,142.2602,142.3293,38786.0
2024-12-10 13:05:00,144.19,144.3,144.18,144.3,28708.0,142.3194,142.428,142.3095,142.428,28708.0
2024-12-10 13:10:00,144.29,144.33,144.27,144.29,22675.0,142.4181,142.4576,142.3984,142.4181,22675.0
2024-12-10 13:15:00,144.28,144.38,144.28,144.38,21245.0,142.4082,142.5069,142.4082,142.5069,21245.0
2024-12-10 13:20:00,144.39,144.42,144.33,144.4,24243.0,142.5168,142.5464,142.4576,142.5267,24243.0
2024-12-10 13:25:00,144.4,144.41,144.33,144.39,19647.0,142.5267,142.5365,142.4576,142.5168,19647.0
2024-12-10 13:30:00,144.38,144.4,144.3,144.36,22044.0,142.5069,142.5267,142.428,142.4872,22044.0
2024-12-10 13:35:00,144.36,144.39,144.34,144.37,25193.0,142.4872,142.5168,142.4675,142.4971,25193.0
2024-12-10 13:40:00,144.38,144.41,144.37,144.39,17079.0,142.5069,142.5365,142.4971,142.5168,17079.0
2024-12-10 13:45:00,144.39,144.45,144.38,144.44,35612.0,142.5168,142.576,142.5069,142.5662,35612.0
2024-12-10 13:50:00,144.44,144.49,144.43,144.46,57750.0,142.5662,142.6155,142.5563,142.5859,57750.0
2024-12-10 13:55:00,144.45,144.51,144.43,144.46,32701.0,142.576,142.6353,142.5563,142.5859,32701.0
2024-12-10 14:00:00,144.45,144.48,144.41,144.42,70557.0,142.576,142.6056,142.5365,142.5464,70557.0
2024-12-10 14:05:00,144.42,144.46,144.38,144.39,41287.0,142.5464,142.5859,142.5069,142.5168,41287.0
2024-12-10 14:10:00,144.39,144.4,144.32,144.36,38659.0,142.5168,142.5267,142.4477,142.4872,38659.0
2024-12-10 14:15:00,144.37,144.45,144.35,144.44,48055.0,142.4971,142.576,142.4773,142.5662,48055.0
2024-12-10 14:20:00,144.44,144.47,144.35,144.37,28203.0,142.5662,142.5958,142.4773,142.4971,28203.0
2024-12-10 14:25:00,144.38,144.43,144.36,144.41,31154.0,142.5069,142.5563,142.4872,142.5365,31154.0
2024-12-10 14:30:00,144.41,144.42,144.37,144.38,66537.0,142.5365,142.5464,142.4971,142.5069,66537.0
2024-12-10 14:35:00,144.39,144.54,144.36,144.53,62780.0,142.5168,142.6649,142.4872,142.655,62780.0
2024-12-10 14:40:00,144.54,144.67,144.53,144.64,54417.0,142.6649,142.7932,142.655,142.7636,54417.0
2024-12-10 14:45:00,144.64,144.71,144.62,144.69,62117.0,142.7636,142.8327,142.7438,142.8129,62117.0
2024-12-10 14:50:00,144.7,144.72,144.65,144.67,79619.0,142.8228,142.8425,142.7734,142.7932,79619.0
2024-12-10 14:55:00,144.67,144.76,144.63,144.76,83892.0,142.7932,142.882,142.7537,142.882,83892.0
2024-12-10 15:00:00,144.76,144.81,144.7,144.81,105294.0,142.882,142.9314,142.8228,142.9314,105294.0
2024-12-10 15:05:00,144.8,144.82,144.71,144.72,78464.0,142.9215,142.9412,142.8327,142.8425,78464.0
2024-12-10 15:10:00,144.69,144.73,144.62,144.63,81455.0,142.8129,142.8524,142.7438,142.7537,81455.0
2024-12-10 15:15:00,144.63,144.63,144.5,144.54,89472.0,142.7537,142.7537,142.6254,142.6649,89472.0
2024-12-10 15:20:00,144.54,144.55,144.45,144.5,77702.0,142.6649,142.6747,142.576,142.6254,77702.0
2024-12-10 15:25:00,144.49,144.49,144.42,144.45,99548.0,142.6155,142.6155,142.5464,142.576,99548.0
2024-12-10 15:30:00,144.44,144.45,144.25,144.33,141081.0,142.5662,142.576,142.3786,142.4576,141081.0
2024-12-10 15:35:00,144.32,144.33,144.22,144.24,143554.0,142.4477,142.4576,142.349,142.3688,143554.0
2024-12-10 15:40:00,144.23,144.23,144.06,144.09,186824.0,142.3589,142.3589,142.1911,142.2207,186824.0
2024-12-10 15:45:00,144.09,144.11,143.94,143.94,182641.0,142.2207,142.2404,142.0726,142.0726,182641.0
2024-12-10 15:50:00,143.94,143.96,143.8,143.85,309564.0,142.0726,142.0924,141.9345,141.9838,309564.0
2024-12-10 15:55:00,143.85,144.1,143.83,144.1,589564.0,141.9838,142.2306,141.9641,142.2306,589564.0
2024-12-11 09:30:00,143.52,143.64,143.19,143.44,188382.0,141.6581,141.7765,141.3324,141.5791,188382.0
2024-12-11 09:35:00,143.45,143.58,143.25,143.48,90190.0,141.589,141.7173,141.3916,141.6186,90190.0
2024-12-11 09:40:00,143.45,143.49,143.19,143.28,99928.0,141.589,141.6285,141.3324,141.4212,99928.0
2024-12-11 09:45:00,143.29,143.42,143.11,143.12,118796.0,141.4311,141.5594,141.2534,141.2633,118796.0
2024-12-11 09:50:00,143.12,143.17,142.84,142.91,205133.0,141.2633,141.3126,140.9869,141.056,205133.0
2024-12-11 09:55:00,142.92,142.99,142.67,142.78,119535.0,141.0659,141.135,140.8191,140.9277,119535.0
2024-12-11 10:00:00,142.78,142.86,142.55,142.56,105028.0,140.9277,141.0067,140.7007,140.7105,105028.0
2024-12-11 10:05:00,142.55,142.71,142.52,142.71,53665.0,140.7007,140.8586,140.6711,140.8586,53665.0
2024-12-11 10:10:00,142.72,142.82,142.62,142.64,58221.0,140.8685,140.9672,140.7698,140.7895,58221.0
2024-12-11 10:15:00,142.63,142.73,142.58,142.62,39539.0,140.7796,140.8783,140.7303,140.7698,39539.0
2024-12-11 10:20:00,142.63,142.73,142.53,142.67,87316.0,140.7796,140.8783,140.6809,140.8191,87316.0
2024-12-11 10:25:00,142.67,142.71,142.52,142.55,58890.0,140.8191,140.8586,140.6711,140.7007,58890.0
2024-12-11 10:30:00,142.55,142.55,142.38,142.4,77002.0,140.7007,140.7007,140.5329,140.5526,77002.0
2024-12-11 10:35:00,142.39,142.51,142.36,142.47,76234.0,140.5428,140.6612,140.5131,140.6217,76234.0
2024-12-11 10:40:00,142.47,142.52,142.43,142.5,28173.0,140.6217,140.6711,140.5822,140.6513,28173.0
2024-12-11 10:45:00,142.5,142.65,142.48,142.63,54241.0,140.6513,140.7994,140.6316,140.7796,54241.0
2024-12-11 10:50:00,142.63,142.64,142.56,142.61,31037.0,140.7796,140.7895,140.7105,140.7599,31037.0
2024-12-11 10:55:00,142.61,142.65,142.51,142.52,54861.0,140.7599,140.7994,140.6612,140.6711,54861.0
2024-12-11 11:00:00,142.5,142.52,142.18,142.19,106810.0,140.6513,140.6711,140.3355,140.3453,106810.0
2024-12-11 11:05:00,142.19,142.21,142.11,142.13,106476.0,140.3453,140.3651,140.2664,140.2861,106476.0
2024-12-11 11:10:00,142.12,142.23,142.12,142.16,59968.0,140.2763,140.3848,140.2763,140.3157,59968.0
2024-12-11 11:15:00,142.17,142.37,142.15,142.37,35688.0,140.3256,140.523,140.3059,140.523,35688.0
2024-12-11 11:20:00,142.37,142.38,142.19,142.26,65859.0,140.523,140.5329,140.3453,140.4144,65859.0
2024-12-11 11:25:00,142.25,142.34,142.23,142.24,34306.0,140.4046,140.4934,140.3848,140.3947,34306.0
2024-12-11 11:30:00,142.24,142.38,142.23,142.34,44105.0,140.3947,140.5329,140.3848,140.4934,44105.0
2024-12-11 11:35:00,142.35,142.49,142.34,142.48,44745.0,140.5033,140.6415,140.4934,140.6316,44745.0
2024-12-11 11:40:00,142.47,142.68,142.47,142.67,43773.0,140.6217,140.829,140.6217,140.8191,43773.0
2024-12-11 11:45:00,142.67,142.72,142.56,142.61,95109.0,140.8191,140.8685,140.7105,140.7599,95109.0
2024-12-11 11:50:00,142.61,142.7,142.58,142.64,74562.0,140.7599,140.8487,140.7303,140.7895,74562.0
2024-12-11 11:55:00,142.64,142.64,142.55,142.59,37598.0,140.7895,140.7895,140.7007,140.7402,37598.0
2024-12-11 12:00:00,142.59,142.69,142.57,142.67,40478.0,140.7402,140.8389,140.7204,140.8191,40478.0
2024-12-11 12:05:00,142.67,142.69,142.6,142.61,31465.0,140.8191,140.8389,140.75,140.7599,31465.0
2024-12-11 12:10:00,142.6,142.64,142.54,142.54,18641.0,140.75,140.7895,140.6908,140.6908,18641.0
2024-12-11 12:15:00,142.53,142.54,142.4,142.44,25209.0,140.6809,140.6908,140.5526,140.5921,25209.0
2024-12-11 12:20:00,142.44,142.5,142.39,142.47,63762.0,140.5921,140.6513,140.5428,140.6217,63762.0
2024-12-11 12:25:00,142.47,142.53,142.46,142.47,36217.0,140.6217,140.6809,140.6118,140.6217,36217.0
2024-12-11 12:30:00,142.47,142.5,142.38,142.38,47613.0,140.6217,140.6513,140.5329,140.5329,47613.0
2024-12-11 12:35:00,142.38,142.39,142.32,142.38,35895.0,140.5329,140.5428,140.4737,140.5329,35895.0
2024-12-11 12:40:00,142.38,142.43,142.36,142.41,28285.0,140.5329,140.5822,140.5131,140.5625,28285.0
2024-12-11 12:45:00,142.42,142.48,142.41,142.47,27514.0,140.5724,140.6316,140.5625,140.6217,27514.0
2024-12-11 12:50:00,142.47,142.6,142.45,142.56,39444.0,140.6217,140.75,140.602,140.7105,39444.0
2024-12-11 12:55:00,142.56,142.58,142.5,142.51,47655.0,140.7105,140.7303,140.6513,140.6612,47655.0
2024-12-11 13:00:00,142.5,142.56,142.48,142.56,33667.0,140.6513,140.7105,140.6316,140.7105,33667.0
2024-12-11 13:05:00,142.55,142.57,142.46,142.47,33173.0,140.7007,140.7204,140.6118,140.6217,33173.0
2024-12-11 13:10:00,142.48,142.53,142.47,142.51,21226.0,140.6316,140.6809,140.6217,140.6612,21226.0
2024-12-11 13:15:00,142.52,142.53,142.46,142.47,23814.0,140.6711,140.6809,140.6118,140.6217,23814.0
2024-12-11 13:20:00,142.47,142.53,142.43,142.5,19343.0,140.6217,140.6809,140.5822,140.6513,19343.0
2024-12-11 13:25:00,142.5,142.53,142.48,142.51,18504.0,140.6513,140.6809,140.6316,140.6612,18504.0
2024-12-11 13:30:00,142.51,142.53,142.48,142.51,51485.0,140.6612,140.6809,140.6316,140.6612,51485.0
2024-12-11 13:35:00,142.52,142.53,142.42,142.46,17046.0,140.6711,140.6809,140.5724,140.6118,17046.0
2024-12-11 13:40:00,142.46,142.48,142.4,142.41,22132.0,140.6118,140.6316,140.5526,140.5625,22132.0
2024-12-11 13:45:00,142.4,142.43,142.38,142.42,20040.0,140.5526,140.5822,140.5329,140.5724,20040.0
2024-12-11 13:50:00,142.42,142.43,142.23,142.26,20960.0,140.5724,140.5822,140.3848,140.4144,20960.0
2024-12-11 13:55:00,142.26,142.3,142.22,142.22,36301.0,140.4144,140.4539,140.375,140.375,36301.0
2024-12-11 14:00:00,142.22,142.29,142.17,142.24,44814.0,140.375,140.4441,140.3256,140.3947,44814.0
2024-12-11 14:05:00,142.24,142.28,142.23,142.27,41414.0,140.3947,140.4342,140.3848,140.4243,41414.0
2024-12-11 14:10:00,142.27,142.34,142.22,142.33,24835.0,140.4243,140.4934,140.375,140.4835,24835.0
2024-12-11 14:15:00,142.32,142.37,142.29,142.34,26077.0,140.4737,140.523,140.4441,140.4934,26077.0
2024-12-11 14:20:00,142.34,142.36,142.29,142.36,24373.0,140.4934,140.5131,140.4441,140.5131,24373.0
2024-12-11 14:25:00,142.36,142.51,142.31,142.51,28480.0,140.5131,140.6612,140.4638,140.6612,28480.0
2024-12-11 14:30:00,142.52,142.57,142.49,142.49,29520.0,140.6711,140.7204,140.6415,140.6415,29520.0
2024-12-11 14:35:00,142.5,142.54,142.48,142.52,26663.0,140.6513,140.6908,140.6316,140.6711,26663.0
2024-12-11 14:40:00,142.52,142.6,142.52,142.54,23292.0,140.6711,140.75,140.6711,140.6908,23292.0
2024-12-11 14:45:00,142.54,142.6,142.51,142.52,39167.0,140.6908,140.75,140.6612,140.6711,39167.0
2024-12-11 14:50:00,142.52,142.54,142.48,142.5,51070.0,140.6711,140.6908,140.6316,140.6513,51070.0
2024-12-11 14:55:00,142.49,142.51,142.47,142.47,32745.0,140.6415,140.6612,140.6217,140.6217,32745.0
2024-12-11 15:00:00,142.47,142.49,142.41,142.42,34853.0,140.6217,140.6415,140.5625,140.5724,34853.0
2024-12-11 15:05:00,142.41,142.41,142.26,142.32,31031.0,140.5625,140.5625,140.4144,140.4737,31031.0
2024-12-11 15:10:00,142.31,142.41,142.3,142.39,43731.0,140.4638,140.5625,140.4539,140.5428,43731.0
2024-12-11 15:15:00,142.38,142.42,142.33,142.4,78772.0,140.5329,140.5724,140.4835,140.5526,78772.0
2024-12-11 15:20:00,142.39,142.42,142.37,142.39,40876.0,140.5428,140.5724,140.523,140.5428,40876.0
2024-12-11 15:25:00,142.41,142.46,142.37,142.44,104276.0,140.5625,140.6118,140.523,140.5921,104276.0
2024-12-11 15:30:00,142.44,142.45,142.34,142.35,81498.0,140.5921,140.602,140.4934,140.5033,81498.0
2024-12-11 15:35:00,142.34,142.44,142.32,142.44,120805.0,140.4934,140.5921,140.4737,140.5921,120805.0
2024-12-11 15:40:00,142.43,142.43,142.3,142.31,113473.0,140.5822,140.5822,140.4539,140.4638,113473.0
2024-12-11 15:45:00,142.31,142.33,142.21,142.22,145045.0,140.4638,140.4835,140.3651,140.375,145045.0
2024-12-11 15:50:00,142.21,142.39,142.21,142.33,334811.0,140.3651,140.5428,140.3651,140.4835,334811.0
2024-12-11 15:55:00,142.32,142.32,142.1,142.16,680941.0,140.4737,140.4737,140.2565,140.3157,680941.0
2024-12-12 09:30:00,142.17,142.54,142.11,142.27,233289.0,140.3256,140.6908,140.2664,140.4243,233289.0
2024-12-12 09:35:00,142.28,142.35,142.15,142.24,66664.0,140.4342,140.5033,140.3059,140.3947,66664.0
2024-12-12 09:40:00,142.25,142.33,142.18,142.19,80448.0,140.4046,140.4835,140.3355,140.3453,80448.0
2024-12-12 09:45:00,142.19,142.25,142.13,142.25,76123.0,140.3453,140.4046,140.2861,140.4046,76123.0
2024-12-12 09:50:00,142.25,142.36,142.15,142.19,71129.0,140.4046,140.5131,140.3059,140.3453,71129.0
2024-12-12 09:55:00,142.19,142.27,142.07,142.25,52406.0,140.3453,140.4243,140.2269,140.4046,52406.0
2024-12-12 10:00:00,142.26,142.31,142.05,142.05,90659.0,140.4144,140.4638,140.2072,140.2072,90659.0
2024-12-12 10:05:00,142.02,142.15,142.02,142.15,67258.0,140.1776,140.3059,140.1776,140.3059,67258.0
2024-12-12 10:10:00,142.16,142.3,142.12,142.22,84199.0,140.3157,140.4539,140.2763,140.375,84199.0
2024-12-12 10:15:00,142.24,142.28,142.13,142.17,36080.0,140.3947,140.4342,140.2861,140.3256,36080.0
2024-12-12 10:20:00,142.18,142.18,142.06,142.08,25510.0,140.3355,140.3355,140.217,140.2368,25510.0
2024-12-12 10:25:00,142.07,142.22,142.03,142.2,43196.0,140.2269,140.375,140.1874,140.3552,43196.0
2024-12-12 10:30:00,142.2,142.27,142.18,142.26,82507.0,140.3552,140.4243,140.3355,140.4144,82507.0
2024-12-12 10:35:00,142.26,142.26,142.17,142.22,38729.0,140.4144,140.4144,140.3256,140.375,38729.0
2024-12-12 10:40:00,142.22,142.22,142.07,142.12,136414.0,140.375,140.375,140.2269,140.2763,136414.0
2024-12-12 10:45:00,142.12,142.15,142.1,142.1,32615.0,140.2763,140.3059,140.2565,140.2565,32615.0
2024-12-12 10:50:00,142.1,142.15,142.02,142.05,22408.0,140.2565,140.3059,140.1776,140.2072,22408.0
2024-12-12 10:55:00,142.05,142.15,142.04,142.11,31945.0,140.2072,140.3059,140.1973,140.2664,31945.0
2024-12-12 11:00:00,142.11,142.12,141.86,142.0,77084.0,140.2664,140.2763,140.0196,140.1578,77084.0
2024-12-12 11:05:00,142.02,142.1,142.01,142.06,39502.0,140.1776,140.2565,140.1677,140.217,39502.0
2024-12-12 11:10:00,142.07,142.13,142.03,142.07,31082.0,140.2269,140.2861,140.1874,140.2269,31082.0
2024-12-12 11:15:00,142.08,142.15,142.05,142.11,34631.0,140.2368,140.3059,140.2072,140.2664,34631.0
2024-12-12 11:20:00,142.11,142.14,142.08,142.13,25585.0,140.2664,140.296,140.2368,140.2861,25585.0
2024-12-12 11:25:00,142.13,142.14,142.06,142.08,21651.0,140.2861,140.296,140.217,140.2368,21651.0
2024-12-12 11:30:00,142.07,142.1,142.01,142.02,18707.0,140.2269,140.2565,140.1677,140.1776,18707.0
2024-12-12 11:35:00,142.02,142.04,141.99,142.02,30370.0,140.1776,140.1973,140.1479,140.1776,30370.0
2024-12-12 11:40:00,142.0,142.01,141.87,141.93,34667.0,140.1578,140.1677,140.0295,140.0887,34667.0
2024-12-12 11:45:00,141.93,141.94,141.85,141.88,32141.0,140.0887,140.0986,140.0098,140.0394,32141.0
2024-12-12 11:50:00,141.88,141.9,141.82,141.88,29655.0,140.0394,140.0591,139.9801,140.0394,29655.0
2024-12-12 11:55:00,141.87,141.95,141.87,141.9,26989.0,140.0295,140.1085,140.0295,140.0591,26989.0
2024-12-12 12:00:00,141.9,141.93,141.87,141.89,28028.0,140.0591,140.0887,140.0295,140.0492,28028.0
2024-12-12 12:05:00,141.89,141.92,141.78,141.82,24186.0,140.0492,140.0789,139.9407,139.9801,24186.0
2024-12-12 12:10:00,141.83,141.85,141.78,141.81,17213.0,139.99,140.0098,139.9407,139.9703,17213.0
2024-12-12 12:15:00,141.82,141.94,141.79,141.92,42111.0,139.9801,140.0986,139.9505,140.0789,42111.0
2024-12-12 12:20:00,141.91,141.92,141.8,141.83,33465.0,140.069,140.0789,139.9604,139.99,33465.0
2024-12-12 12:25:00,141.82,141.87,141.82,141.84,16318.0,139.9801,140.0295,139.9801,139.9999,16318.0
2024-12-12 12:30:00,141.83,141.84,141.74,141.77,27297.0,139.99,139.9999,139.9012,139.9308,27297.0
2024-12-12 12:35:00,141.77,141.78,141.64,141.65,20805.0,139.9308,139.9407,139.8025,139.8124,20805.0
2024-12-12 12:40:00,141.64,141.66,141.6,141.64,45943.0,139.8025,139.8222,139.763,139.8025,45943.0
2024-12-12 12:45:00,141.64,141.71,141.56,141.57,130846.0,139.8025,139.8716,139.7235,139.7334,130846.0
2024-12-12 12:50:00,141.57,141.58,141.48,141.53,32969.0,139.7334,139.7433,139.6446,139.6939,32969.0
2024-12-12 12:55:00,141.52,141.63,141.52,141.62,36003.0,139.684,139.7926,139.684,139.7827,36003.0
2024-12-12 13:00:00,141.62,141.65,141.56,141.57,33503.0,139.7827,139.8124,139.7235,139.7334,33503.0
2024-12-12 13:05:00,141.56,141.59,141.52,141.55,23148.0,139.7235,139.7531,139.684,139.7137,23148.0
2024-12-12 13:10:00,141.54,141.54,141.44,141.44,28704.0,139.7038,139.7038,139.6051,139.6051,28704.0
2024-12-12 13:15:00,141.45,141.46,141.33,141.33,40655.0,139.6149,139.6248,139.4965,139.4965,40655.0
2024-12-12 13:20:00,141.32,141.44,141.32,141.39,182521.0,139.4866,139.6051,139.4866,139.5557,182521.0
2024-12-12 13:25:00,141.39,141.41,141.29,141.31,65819.0,139.5557,139.5755,139.457,139.4768,65819.0
2024-12-12 13:30:00,141.3,141.3,141.24,141.28,52247.0,139.4669,139.4669,139.4077,139.4472,52247.0
2024-12-12 13:35:00,141.27,141.33,141.21,141.33,56630.0,139.4373,139.4965,139.3781,139.4965,56630.0
2024-12-12 13:40:00,141.32,141.34,141.25,141.26,30792.0,139.4866,139.5064,139.4175,139.4274,30792.0
2024-12-12 13:45:00,141.26,141.28,141.24,141.26,30305.0,139.4274,139.4472,139.4077,139.4274,30305.0
2024-12-12 13:50:00,141.26,141.29,141.23,141.28,19523.0,139.4274,139.457,139.3978,139.4472,19523.0
2024-12-12 13:55:00,141.28,141.29,141.13,141.15,36920.0,139.4472,139.457,139.2991,139.3188,36920.0
2024-12-12 14:00:00,141.13,141.18,141.08,141.17,93894.0,139.2991,139.3485,139.2497,139.3386,93894.0
2024-12-12 14:05:00,141.18,141.23,141.14,141.19,52334.0,139.3485,139.3978,139.309,139.3583,52334.0
2024-12-12 14:10:00,141.19,141.31,141.19,141.3,35283.0,139.3583,139.4768,139.3583,139.4669,35283.0
2024-12-12 14:15:00,141.29,141.33,141.26,141.28,33717.0,139.457,139.4965,139.4274,139.4472,33717.0
2024-12-12 14:20:00,141.28,141.3,141.2,141.27,54326.0,139.4472,139.4669,139.3682,139.4373,54326.0
2024-12-12 14:25:00,141.27,141.27,141.2,141.2,33951.0,139.4373,139.4373,139.3682,139.3682,33951.0
2024-12-12 14:30:00,141.19,141.25,141.18,141.21,34034.0,139.3583,139.4175,139.3485,139.3781,34034.0
2024-12-12 14:35:00,141.21,141.21,141.16,141.18,32577.0,139.3781,139.3781,139.3287,139.3485,32577.0
2024-12-12 14:40:00,141.19,141.19,141.11,141.15,56810.0,139.3583,139.3583,139.2794,139.3188,56810.0
2024-12-12 14:45:00,141.15,141.19,141.11,141.12,42694.0,139.3188,139.3583,139.2794,139.2892,42694.0
2024-12-12 14:50:00,141.11,141.11,141.04,141.06,38062.0,139.2794,139.2794,139.2103,139.23,38062.0
2024-12-12 14:55:00,141.07,141.07,141.0,141.05,72377.0,139.2399,139.2399,139.1708,139.2201,72377.0
2024-12-12 15:00:00,141.05,141.05,140.93,140.94,83709.0,139.2201,139.2201,139.1017,139.1116,83709.0
2024-12-12 15:05:00,140.94,141.05,140.91,141.03,39017.0,139.1116,139.2201,139.082,139.2004,39017.0
2024-12-12 15:10:00,141.02,141.06,140.98,140.98,81563.0,139.1905,139.23,139.151,139.151,81563.0
2024-12-12 15:15:00,140.98,141.03,140.93,140.94,137385.0,139.151,139.2004,139.1017,139.1116,137385.0
2024-12-12 15:20:00,140.94,140.99,140.92,140.94,49911.0,139.1116,139.1609,139.0918,139.1116,49911.0
2024-12-12 15:25:00,140.94,141.1,140.91,141.09,70824.0,139.1116,139.2695,139.082,139.2596,70824.0
2024-12-12 15:30:00,141.1,141.17,141.09,141.16,67410.0,139.2695,139.3386,139.2596,139.3287,67410.0
2024-12-12 15:35:00,141.16,141.17,141.05,141.06,79127.0,139.3287,139.3386,139.2201,139.23,79127.0
2024-12-12 15:40:00,141.06,141.12,141.02,141.03,97974.0,139.23,139.2892,139.1905,139.2004,97974.0
2024-12-12 15:45:00,141.03,141.09,140.98,141.0,60460.0,139.2004,139.2596,139.151,139.1708,60460.0
2024-12-12 15:50:00,141.0,141.17,140.97,141.09,193850.0,139.1708,139.3386,139.1412,139.2596,193850.0
2024-12-12 15:55:00,141.09,141.1,140.94,140.99,352704.0,139.2596,139.2695,139.1116,139.1609,352704.0
2024-12-13 09:30:00,140.71,140.95,140.49,140.93,226350.0,138.8845,139.1214,138.6674,139.1017,226350.0
2024-12-13 09:35:00,140.94,140.96,140.66,140.72,125089.0,139.1116,139.1313,138.8352,138.8944,125089.0
2024-12-13 09:40:00,140.67,140.78,140.62,140.64,79660.0,138.8451,138.9536,138.7957,138.8155,79660.0
2024-12-13 09:45:00,140.63,140.81,140.59,140.69,99287.0,138.8056,138.9833,138.7661,138.8648,99287.0
2024-12-13 09:50:00,140.69,140.7,140.39,140.43,59241.0,138.8648,138.8747,138.5687,138.6082,59241.0
2024-12-13 09:55:00,140.41,140.45,140.23,140.26,118171.0,138.5884,138.6279,138.4108,138.4404,118171.0
2024-12-13 10:00:00,140.25,140.26,140.12,140.2,79652.0,138.4305,138.4404,138.3022,138.3812,79652.0
2024-12-13 10:05:00,140.21,140.38,140.19,140.31,116428.0,138.391,138.5588,138.3713,138.4897,116428.0
2024-12-13 10:10:00,140.31,140.43,140.27,140.33,156233.0,138.4897,138.6082,138.4503,138.5095,156233.0
2024-12-13 10:15:00,140.33,140.46,140.33,140.44,31448.0,138.5095,138.6378,138.5095,138.6181,31448.0
2024-12-13 10:20:00,140.42,140.5,140.38,140.46,58806.0,138.5983,138.6773,138.5588,138.6378,58806.0
2024-12-13 10:25:00,140.46,140.68,140.46,140.64,76805.0,138.6378,138.8549,138.6378,138.8155,76805.0
2024-12-13 10:30:00,140.63,140.65,140.51,140.53,77175.0,138.8056,138.8253,138.6871,138.7069,77175.0
2024-12-13 10:35:00,140.53,140.71,140.49,140.71,72871.0,138.7069,138.8845,138.6674,138.8845,72871.0
2024-12-13 10:40:00,140.71,140.72,140.56,140.56,166058.0,138.8845,138.8944,138.7365,138.7365,166058.0
2024-12-13 10:45:00,140.56,140.62,140.55,140.59,47581.0,138.7365,138.7957,138.7266,138.7661,47581.0
2024-12-13 10:50:00,140.59,140.65,140.44,140.6,54717.0,138.7661,138.8253,138.6181,138.776,54717.0
2024-12-13 10:55:00,140.59,140.94,140.59,140.93,99122.0,138.7661,139.1116,138.7661,139.1017,99122.0
2024-12-13 11:00:00,140.94,141.08,140.94,141.03,225660.0,139.1116,139.2497,139.1116,139.2004,225660.0
2024-12-13 11:05:00,141.02,141.24,141.0,141.17,117262.0,139.1905,139.4077,139.1708,139.3386,117262.0
2024-12-13 11:10:00,141.17,141.36,141.1,141.11,248270.0,139.3386,139.5261,139.2695,139.2794,248270.0
2024-12-13 11:15:00,141.11,141.19,141.08,141.09,71109.0,139.2794,139.3583,139.2497,139.2596,71109.0
2024-12-13 11:20:00,141.08,141.2,141.07,141.18,43541.0,139.2497,139.3682,139.2399,139.3485,43541.0
2024-12-13 11:25:00,141.18,141.3,141.17,141.23,51079.0,139.3485,139.4669,139.3386,139.3978,51079.0
2024-12-13 11:30:00,141.23,141.33,141.18,141.25,64708.0,139.3978,139.4965,139.3485,139.4175,64708.0
2024-12-13 11:35:00,141.25,141.3,141.17,141.21,72533.0,139.4175,139.4669,139.3386,139.3781,72533.0
2024-12-13 11:40:00,141.2,141.29,141.18,141.23,54867.0,139.3682,139.457,139.3485,139.3978,54867.0
2024-12-13 11:45:00,141.22,141.3,141.16,141.2,46632.0,139.3879,139.4669,139.3287,139.3682,46632.0
2024-12-13 11:50:00,141.21,141.26,141.12,141.14,39501.0,139.3781,139.4274,139.2892,139.309,39501.0
2024-12-13 11:55:00,141.17,141.29,141.17,141.27,35327.0,139.3386,139.457,139.3386,139.4373,35327.0
2024-12-13 12:00:00,141.26,141.3,141.16,141.2,46296.0,139.4274,139.4669,139.3287,139.3682,46296.0
2024-12-13 12:05:00,141.19,141.22,141.09,141.11,30812.0,139.3583,139.3879,139.2596,139.2794,30812.0
2024-12-13 12:10:00,141.12,141.15,141.05,141.07,37845.0,139.2892,139.3188,139.2201,139.2399,37845.0
2024-12-13 12:15:00,141.08,141.09,140.97,141.05,30973.0,139.2497,139.2596,139.1412,139.2201,30973.0
2024-12-13 12:20:00,141.05,141.09,141.0,141.06,47275.0,139.2201,139.2596,139.1708,139.23,47275.0
2024-12-13 12:25:00,141.07,141.28,141.04,141.27,44350.0,139.2399,139.4472,139.2103,139.4373,44350.0
2024-12-13 12:30:00,141.28,141.33,141.23,141.24,56780.0,139.4472,139.4965,139.3978,139.4077,56780.0
2024-12-13 12:35:00,141.25,141.26,141.13,141.16,109479.0,139.4175,139.4274,139.2991,139.3287,109479.0
2024-12-13 12:40:00,141.16,141.21,141.01,141.05,38066.0,139.3287,139.3781,139.1807,139.2201,38066.0
2024-12-13 12:45:00,141.05,141.16,141.04,141.14,25666.0,139.2201,139.3287,139.2103,139.309,25666.0
2024-12-13 12:50:00,141.14,141.15,141.06,141.11,27178.0,139.309,139.3188,139.23,139.2794,27178.0
2024-12-13 12:55:00,141.12,141.13,141.04,141.04,24863.0,139.2892,139.2991,139.2103,139.2103,24863.0
2024-12-13 13:00:00,141.05,141.11,141.0,141.1,30468.0,139.2201,139.2794,139.1708,139.2695,30468.0
2024-12-13 13:05:00,141.09,141.1,141.0,141.09,31670.0,139.2596,139.2695,139.1708,139.2596,31670.0
2024-12-13 13:10:00,141.09,141.17,141.09,141.16,27833.0,139.2596,139.3386,139.2596,139.3287,27833.0
2024-12-13 13:15:00,141.16,141.19,141.11,141.18,40206.0,139.3287,139.3583,139.2794,139.3485,40206.0
2024-12-13 13:20:00,141.16,141.2,141.11,141.19,31568.0,139.3287,139.3682,139.2794,139.3583,31568.0
2024-12-13 13:25:00,141.19,141.32,141.13,141.24,47088.0,139.3583,139.4866,139.2991,139.4077,47088.0
2024-12-13 13:30:00,141.23,141.25,141.19,141.24,28590.0,139.3978,139.4175,139.3583,139.4077,28590.0
2024-12-13 13:35:00,141.23,141.32,141.18,141.31,39247.0,139.3978,139.4866,139.3485,139.4768,39247.0
2024-12-13 13:40:00,141.31,141.31,141.24,141.26,17440.0,139.4768,139.4768,139.4077,139.4274,17440.0
2024-12-13 13:45:00,141.26,141.3,141.22,141.23,20111.0,139.4274,139.4669,139.3879,139.3978,20111.0
2024-12-13 13:50:00,141.24,141.24,141.13,141.14,35965.0,139.4077,139.4077,139.2991,139.309,35965.0
2024-12-13 13:55:00,141.14,141.2,141.13,141.15,19621.0,139.309,139.3682,139.2991,139.3188,19621.0
2024-12-13 14:00:00,141.14,141.28,141.12,141.26,42412.0,139.309,139.4472,139.2892,139.4274,42412.0
2024-12-13 14:05:00,141.27,141.33,141.26,141.31,32247.0,139.4373,139.4965,139.4274,139.4768,32247.0
2024-12-13 14:10:00,141.3,141.31,141.27,141.27,27295.0,139.4669,139.4768,139.4373,139.4373,27295.0
2024-12-13 14:15:00,141.28,141.34,141.27,141.28,33728.0,139.4472,139.5064,139.4373,139.4472,33728.0
2024-12-13 14:20:00,141.29,141.31,141.22,141.22,22896.0,139.457,139.4768,139.3879,139.3879,22896.0
2024-12-13 14:25:00,141.22,141.24,141.16,141.17,25665.0,139.3879,139.4077,139.3287,139.3386,25665.0
2024-12-13 14:30:00,141.18,141.23,141.16,141.22,27987.0,139.3485,139.3978,139.3287,139.3879,27987.0
2024-12-13 14:35:00,141.22,141.26,141.2,141.26,39755.0,139.3879,139.4274,139.3682,139.4274,39755.0
2024-12-13 14:40:00,141.26,141.33,141.26,141.3,26775.0,139.4274,139.4965,139.4274,139.4669,26775.0
2024-12-13 14:45:00,141.3,141.33,141.26,141.28,46642.0,139.4669,139.4965,139.4274,139.4472,46642.0
2024-12-13 14:50:00,141.29,141.34,141.26,141.29,32881.0,139.457,139.5064,139.4274,139.457,32881.0
2024-12-13 14:55:00,141.28,141.32,141.23,141.3,24253.0,139.4472,139.4866,139.3978,139.4669,24253.0
2024-12-13 15:00:00,141.3,141.42,141.29,141.42,66272.0,139.4669,139.5853,139.457,139.5853,66272.0
2024-12-13 15:05:00,141.43,141.45,141.37,141.38,91617.0,139.5952,139.6149,139.536,139.5459,91617.0
2024-12-13 15:10:00,141.38,141.44,141.3,141.31,41908.0,139.5459,139.6051,139.4669,139.4768,41908.0
2024-12-13 15:15:00,141.31,141.36,141.3,141.31,63937.0,139.4768,139.5261,139.4669,139.4768,63937.0
2024-12-13 15:20:00,141.31,141.33,141.21,141.31,86312.0,139.4768,139.4965,139.3781,139.4768,86312.0
2024-12-13 15:25:00,141.31,141.32,141.21,141.22,47452.0,139.4768,139.4866,139.3781,139.3879,47452.0
2024-12-13 15:30:00,141.22,141.24,141.15,141.22,60229.0,139.3879,139.4077,139.3188,139.3879,60229.0
2024-12-13 15:35:00,141.22,141.36,141.2,141.35,53251.0,139.3879,139.5261,139.3682,139.5162,53251.0
2024-12-13 15:40:00,141.36,141.36,141.27,141.29,51425.0,139.5261,139.5261,139.4373,139.457,51425.0
2024-12-13 15:45:00,141.3,141.34,141.27,141.28,63762.0,139.4669,139.5064,139.4373,139.4472,63762.0
2024-12-13 15:50:00,141.27,141.27,141.07,141.08,167827.0,139.4373,139.4373,139.2399,139.2497,167827.0
2024-12-13 15:55:00,141.08,141.13,140.99,141.0,533293.0,139.2497,139.2991,139.1609,139.1708,533293.0
2024-12-16 09:30:00,140.88,141.27,140.69,141.17,639188.0,139.0523,139.4373,138.8648,139.3386,639188.0
2024-12-16 09:35:00,141.16,141.5,141.08,141.37,213625.0,139.3287,139.6643,139.2497,139.536,213625.0
2024-12-16 09:40:00,141.36,141.38,141.18,141.29,90223.0,139.5261,139.5459,139.3485,139.457,90223.0
2024-12-16 09:45:00,141.28,141.4,141.16,141.35,123310.0,139.4472,139.5656,139.3287,139.5162,123310.0
2024-12-16 09:50:00,141.34,141.43,141.18,141.19,95396.0,139.5064,139.5952,139.3485,139.3583,95396.0
2024-12-16 09:55:00,141.19,141.31,141.13,141.24,54389.0,139.3583,139.4768,139.2991,139.4077,54389.0
2024-12-16 10:00:00,141.25,141.46,141.22,141.46,138802.0,139.4175,139.6248,139.3879,139.6248,138802.0
2024-12-16 10:05:00,141.47,141.65,141.44,141.5,63699.0,139.6347,139.8124,139.6051,139.6643,63699.0
2024-12-16 10:10:00,141.49,141.51,141.28,141.32,53451.0,139.6544,139.6742,139.4472,139.4866,53451.0
2024-12-16 10:15:00,141.33,141.49,141.3,141.47,131135.0,139.4965,139.6544,139.4669,139.6347,131135.0
2024-12-16 10:20:00,141.47,141.47,141.21,141.22,54596.0,139.6347,139.6347,139.3781,139.3879,54596.0
2024-12-16 10:25:00,141.21,141.3,141.13,141.23,40916.0,139.3781,139.4669,139.2991,139.3978,40916.0
2024-12-16 10:30:00,141.23,141.32,141.19,141.27,32183.0,139.3978,139.4866,139.3583,139.4373,32183.0
2024-12-16 10:35:00,141.27,141.41,141.26,141.31,24575.0,139.4373,139.5755,139.4274,139.4768,24575.0
2024-12-16 10:40:00,141.32,141.38,141.29,141.34,34545.0,139.4866,139.5459,139.457,139.5064,34545.0
2024-12-16 10:45:00,141.33,141.36,141.21,141.36,51137.0,139.4965,139.5261,139.3781,139.5261,51137.0
2024-12-16 10:50:00,141.36,141.4,141.31,141.4,43490.0,139.5261,139.5656,139.4768,139.5656,43490.0
2024-12-16 10:55:00,141.39,141.4,141.28,141.36,26911.0,139.5557,139.5656,139.4472,139.5261,26911.0
2024-12-16 11:00:00,141.37,141.38,141.22,141.22,42236.0,139.536,139.5459,139.3879,139.3879,42236.0
2024-12-16 11:05:00,141.21,141.28,141.18,141.28,38131.0,139.3781,139.4472,139.3485,139.4472,38131.0
2024-12-16 11:10:00,141.28,141.3,141.14,141.15,38134.0,139.4472,139.4669,139.309,139.3188,38134.0
2024-12-16 11:15:00,141.15,141.15,140.93,140.99,51918.0,139.3188,139.3188,139.1017,139.1609,51918.0
2024-12-16 11:20:00,140.99,141.09,140.99,141.05,39502.0,139.1609,139.2596,139.1609,139.2201,39502.0
2024-12-16 11:25:00,141.04,141.04,140.89,140.96,56872.0,139.2103,139.2103,139.0622,139.1313,56872.0
2024-12-16 11:30:00,140.96,141.0,140.89,140.97,51806.0,139.1313,139.1708,139.0622,139.1412,51806.0
2024-12-16 11:35:00,140.96,141.03,140.93,141.02,52103.0,139.1313,139.2004,139.1017,139.1905,52103.0
2024-12-16 11:40:00,141.01,141.01,140.91,140.96,40175.0,139.1807,139.1807,139.082,139.1313,40175.0
2024-12-16 11:45:00,140.96,141.01,140.81,140.91,393209.0,139.1313,139.1807,138.9833,139.082,393209.0
2024-12-16 11:50:00,140.9,140.93,140.74,140.84,121366.0,139.0721,139.1017,138.9142,139.0129,121366.0
2024-12-16 11:55:00,140.84,140.87,140.7,140.75,96586.0,139.0129,139.0425,138.8747,138.924,96586.0
2024-12-16 12:00:00,140.75,140.83,140.66,140.77,174108.0,138.924,139.003,138.8352,138.9438,174108.0
2024-12-16 12:05:00,140.77,140.84,140.74,140.79,61552.0,138.9438,139.0129,138.9142,138.9635,61552.0
2024-12-16 12:10:00,140.79,140.83,140.74,140.82,45373.0,138.9635,139.003,138.9142,138.9931,45373.0
2024-12-16 12:15:00,140.82,140.87,140.76,140.78,56994.0,138.9931,139.0425,138.9339,138.9536,56994.0
2024-12-16 12:20:00,140.77,140.82,140.71,140.72,98048.0,138.9438,138.9931,138.8845,138.8944,98048.0
2024-12-16 12:25:00,140.72,140.77,140.67,140.68,53990.0,138.8944,138.9438,138.8451,138.8549,53990.0
2024-12-16 12:30:00,140.69,140.69,140.58,140.65,149105.0,138.8648,138.8648,138.7562,138.8253,149105.0
2024-12-16 12:35:00,140.64,140.64,140.5,140.59,106717.0,138.8155,138.8155,138.6773,138.7661,106717.0
2024-12-16 12:40:00,140.59,140.64,140.59,140.62,57330.0,138.7661,138.8155,138.7661,138.7957,57330.0
2024-12-16 12:45:00,140.61,140.63,140.5,140.52,42266.0,138.7858,138.8056,138.6773,138.697,42266.0
2024-12-16 12:50:00,140.51,140.54,140.34,140.37,217370.0,138.6871,138.7168,138.5193,138.549,217370.0
2024-12-16 12:55:00,140.37,140.38,140.22,140.3,246315.0,138.549,138.5588,138.4009,138.4799,246315.0
2024-12-16 13:00:00,140.3,140.41,140.24,140.4,125500.0,138.4799,138.5884,138.4206,138.5786,125500.0
2024-12-16 13:05:00,140.39,140.42,140.32,140.41,54305.0,138.5687,138.5983,138.4996,138.5884,54305.0
2024-12-16 13:10:00,140.4,140.41,140.25,140.28,47320.0,138.5786,138.5884,138.4305,138.4601,47320.0
2024-12-16 13:15:00,140.28,140.32,140.27,140.27,44801.0,138.4601,138.4996,138.4503,138.4503,44801.0
2024-12-16 13:20:00,140.28,140.34,140.27,140.32,47353.0,138.4601,138.5193,138.4503,138.4996,47353.0
2024-12-16 13:25:00,140.33,140.36,140.28,140.31,71589.0,138.5095,138.5391,138.4601,138.4897,71589.0
2024-12-16 13:30:00,140.31,140.33,140.24,140.26,129851.0,138.4897,138.5095,138.4206,138.4404,129851.0
2024-12-16 13:35:00,140.26,140.3,140.21,140.26,54521.0,138.4404,138.4799,138.391,138.4404,54521.0
2024-12-16 13:40:00,140.26,140.3,140.25,140.3,30150.0,138.4404,138.4799,138.4305,138.4799,30150.0
2024-12-16 13:45:00,140.3,140.34,140.29,140.31,44243.0,138.4799,138.5193,138.47,138.4897,44243.0
2024-12-16 13:50:00,140.31,140.37,140.31,140.33,52861.0,138.4897,138.549,138.4897,138.5095,52861.0
2024-12-16 13:55:00,140.34,140.34,140.29,140.31,32807.0,138.5193,138.5193,138.47,138.4897,32807.0
2024-12-16 14:00:00,140.31,140.33,140.22,140.23,61455.0,138.4897,138.5095,138.4009,138.4108,61455.0
2024-12-16 14:05:00,140.24,140.26,140.16,140.2,41819.0,138.4206,138.4404,138.3417,138.3812,41819.0
2024-12-16 14:10:00,140.19,140.24,140.18,140.22,57236.0,138.3713,138.4206,138.3614,138.4009,57236.0
2024-12-16 14:15:00,140.22,140.23,140.07,140.08,89498.0,138.4009,138.4108,138.2529,138.2627,89498.0
2024-12-16 14:20:00,140.08,140.09,140.03,140.06,53487.0,138.2627,138.2726,138.2134,138.243,53487.0
2024-12-16 14:25:00,140.06,140.09,140.04,140.08,78044.0,138.243,138.2726,138.2232,138.2627,78044.0
2024-12-16 14:30:00,140.08,140.13,140.04,140.05,93571.0,138.2627,138.3121,138.2232,138.2331,93571.0
2024-12-16 14:35:00,140.05,140.07,140.02,140.07,53583.0,138.2331,138.2529,138.2035,138.2529,53583.0
2024-12-16 14:40:00,140.06,140.07,140.03,140.07,46075.0,138.243,138.2529,138.2134,138.2529,46075.0
2024-12-16 14:45:00,140.06,140.09,140.02,140.06,62777.0,138.243,138.2726,138.2035,138.243,62777.0
2024-12-16 14:50:00,140.06,140.08,140.01,140.01,99641.0,138.243,138.2627,138.1936,138.1936,99641.0
2024-12-16 14:55:00,140.02,140.03,139.98,140.0,113523.0,138.2035,138.2134,138.164,138.1838,113523.0
2024-12-16 15:00:00,139.99,139.99,139.92,139.93,44313.0,138.1739,138.1739,138.1048,138.1147,44313.0
2024-12-16 15:05:00,139.93,139.95,139.84,139.94,72532.0,138.1147,138.1344,138.0258,138.1245,72532.0
2024-12-16 15:10:00,139.93,139.97,139.9,139.94,103476.0,138.1147,138.1541,138.0851,138.1245,103476.0
2024-12-16 15:15:00,139.94,139.94,139.81,139.83,110196.0,138.1245,138.1245,137.9962,138.016,110196.0
2024-12-16 15:20:00,139.83,139.83,139.64,139.66,72741.0,138.016,138.016,137.8284,137.8482,72741.0
2024-12-16 15:25:00,139.66,139.67,139.59,139.61,81275.0,137.8482,137.858,137.7791,137.7988,81275.0
2024-12-16 15:30:00,139.61,139.64,139.56,139.61,164343.0,137.7988,137.8284,137.7495,137.7988,164343.0
2024-12-16 15:35:00,139.61,139.62,139.43,139.46,134365.0,137.7988,137.8087,137.6212,137.6508,134365.0
2024-12-16 15:40:00,139.45,139.46,139.34,139.36,135436.0,137.6409,137.6508,137.5323,137.5521,135436.0
2024-12-16 15:45:00,139.37,139.45,139.32,139.44,149193.0,137.5619,137.6409,137.5126,137.631,149193.0
2024-12-16 15:50:00,139.44,139.44,139.22,139.3,211110.0,137.631,137.631,137.4139,137.4928,211110.0
2024-12-16 15:55:00,139.3,139.36,139.2,139.32,507258.0,137.4928,137.5521,137.3941,137.5126,507258.0
2024-12-17 09:30:00,138.7,139.83,138.6,139.68,352707.0,136.9006,138.016,136.8019,137.8679,352707.0
2024-12-17 09:35:00,139.71,140.24,139.71,139.9,396235.0,137.8975,138.4206,137.8975,138.0851,396235.0
2024-12-17 09:40:00,139.96,140.0,139.52,139.56,207072.0,138.1443,138.1838,137.71,137.7495,207072.0
2024-12-17 09:45:00,139.57,139.58,139.38,139.47,262041.0,137.7593,137.7692,137.5718,137.6606,262041.0
2024-12-17 09:50:00,139.47,139.49,139.31,139.44,131655.0,137.6606,137.6804,137.5027,137.631,131655.0
2024-12-17 09:55:00,139.47,139.53,139.34,139.53,105418.0,137.6606,137.7199,137.5323,137.7199,105418.0
2024-12-17 10:00:00,139.52,139.62,139.44,139.57,90866.0,137.71,137.8087,137.631,137.7593,90866.0
2024-12-17 10:05:00,139.57,139.57,139.26,139.28,136339.0,137.7593,137.7593,137.4534,137.4731,136339.0
2024-12-17 10:10:00,139.27,139.51,139.23,139.47,92895.0,137.4632,137.7001,137.4237,137.6606,92895.0
2024-12-17 10:15:00,139.47,139.91,139.47,139.88,57534.0,137.6606,138.0949,137.6606,138.0653,57534.0
2024-12-17 10:20:00,139.87,139.93,139.74,139.76,89376.0,138.0554,138.1147,137.9271,137.9469,89376.0
2024-12-17 10:25:00,139.75,139.76,139.59,139.69,81073.0,137.937,137.9469,137.7791,137.8778,81073.0
2024-12-17 10:30:00,139.7,139.7,139.44,139.56,107012.0,137.8877,137.8877,137.631,137.7495,107012.0
2024-12-17 10:35:00,139.56,139.61,139.45,139.5,53115.0,137.7495,137.7988,137.6409,137.6902,53115.0
2024-12-17 10:40:00,139.49,139.5,139.35,139.36,78587.0,137.6804,137.6902,137.5422,137.5521,78587.0
2024-12-17 10:45:00,139.37,139.44,139.25,139.3,43200.0,137.5619,137.631,137.4435,137.4928,43200.0
2024-12-17 10:50:00,139.29,139.33,139.02,139.05,103963.0,137.483,137.5225,137.2165,137.2461,103963.0
2024-12-17 10:55:00,139.07,139.11,138.97,139.03,114091.0,137.2658,137.3053,137.1671,137.2263,114091.0
2024-12-17 11:00:00,139.03,139.23,139.02,139.18,90744.0,137.2263,137.4237,137.2165,137.3744,90744.0
2024-12-17 11:05:00,139.18,139.38,139.17,139.32,180567.0,137.3744,137.5718,137.3645,137.5126,180567.0
2024-12-17 11:10:00,139.33,139.42,139.27,139.3,97935.0,137.5225,137.6113,137.4632,137.4928,97935.0
2024-12-17 11:15:00,139.29,139.31,139.2,139.28,60843.0,137.483,137.5027,137.3941,137.4731,60843.0
2024-12-17 11:20:00,139.29,139.31,139.02,139.04,66541.0,137.483,137.5027,137.2165,137.2362,66541.0
2024-12-17 11:25:00,139.04,139.08,138.98,139.08,44383.0,137.2362,137.2757,137.177,137.2757,44383.0
2024-12-17 11:30:00,139.06,139.18,139.06,139.12,46729.0,137.256,137.3744,137.256,137.3152,46729.0
2024-12-17 11:35:00,139.11,139.2,139.11,139.15,61521.0,137.3053,137.3941,137.3053,137.3448,61521.0
2024-12-17 11:40:00,139.14,139.17,139.06,139.12,65171.0,137.3349,137.3645,137.256,137.3152,65171.0
2024-12-17 11:45:00,139.12,139.27,139.1,139.27,97207.0,137.3152,137.4632,137.2954,137.4632,97207.0
2024-12-17 11:50:00,139.27,139.41,139.21,139.41,78999.0,137.4632,137.6014,137.404,137.6014,78999.0
2024-12-17 11:55:00,139.41,139.5,139.36,139.49,72510.0,137.6014,137.6902,137.5521,137.6804,72510.0
2024-12-17 12:00:00,139.5,139.64,139.46,139.55,100157.0,137.6902,137.8284,137.6508,137.7396,100157.0
2024-12-17 12:05:00,139.54,139.62,139.46,139.51,53529.0,137.7297,137.8087,137.6508,137.7001,53529.0
2024-12-17 12:10:00,139.5,139.52,139.32,139.35,30187.0,137.6902,137.71,137.5126,137.5422,30187.0
2024-12-17 12:15:00,139.34,139.39,139.29,139.34,61161.0,137.5323,137.5817,137.483,137.5323,61161.0
2024-12-17 12:20:00,139.34,139.39,139.31,139.33,55384.0,137.5323,137.5817,137.5027,137.5225,55384.0
2024-12-17 12:25:00,139.33,139.35,139.08,139.15,78306.0,137.5225,137.5422,137.2757,137.3448,78306.0
2024-12-17 12:30:00,139.16,139.28,139.15,139.22,90221.0,137.3547,137.4731,137.3448,137.4139,90221.0
2024-12-17 12:35:00,139.22,139.25,139.16,139.2,66817.0,137.4139,137.4435,137.3547,137.3941,66817.0
2024-12-17 12:40:00,139.2,139.3,139.2,139.28,51116.0,137.3941,137.4928,137.3941,137.4731,51116.0
2024-12-17 12:45:00,139.28,139.32,139.25,139.25,47953.0,137.4731,137.5126,137.4435,137.4435,47953.0
2024-12-17 12:50:00,139.26,139.35,139.25,139.33,42071.0,137.4534,137.5422,137.4435,137.5225,42071.0
2024-12-17 12:55:00,139.32,139.35,139.27,139.34,54066.0,137.5126,137.5422,137.4632,137.5323,54066.0
2024-12-17 13:00:00,139.34,139.39,139.3,139.33,51779.0,137.5323,137.5817,137.4928,137.5225,51779.0
2024-12-17 13:05:00,139.32,139.32,139.15,139.23,31399.0,137.5126,137.5126,137.3448,137.4237,31399.0
2024-12-17 13:10:00,139.24,139.26,139.21,139.25,28239.0,137.4336,137.4534,137.404,137.4435,28239.0
2024-12-17 13:15:00,139.25,139.3,139.21,139.24,44520.0,137.4435,137.4928,137.404,137.4336,44520.0
2024-12-17 13:20:00,139.23,139.26,139.17,139.22,43355.0,137.4237,137.4534,137.3645,137.4139,43355.0
2024-12-17 13:25:00,139.22,139.35,139.21,139.35,41998.0,137.4139,137.5422,137.404,137.5422,41998.0
2024-12-17 13:30:00,139.34,139.38,139.29,139.31,48294.0,137.5323,137.5718,137.483,137.5027,48294.0
2024-12-17 13:35:00,139.31,139.32,139.24,139.28,86551.0,137.5027,137.5126,137.4336,137.4731,86551.0
2024-12-17 13:40:00,139.28,139.31,139.23,139.29,73554.0,137.4731,137.5027,137.4237,137.483,73554.0
2024-12-17 13:45:00,139.29,139.44,139.29,139.36,57387.0,137.483,137.631,137.483,137.5521,57387.0
2024-12-17 13:50:00,139.36,139.37,139.29,139.35,47415.0,137.5521,137.5619,137.483,137.5422,47415.0
2024-12-17 13:55:00,139.34,139.39,139.33,139.36,73012.0,137.5323,137.5817,137.5225,137.5521,73012.0
2024-12-17 14:00:00,139.36,139.43,139.29,139.31,81846.0,137.5521,137.6212,137.483,137.5027,81846.0
2024-12-17 14:05:00,139.3,139.42,139.3,139.34,53755.0,137.4928,137.6113,137.4928,137.5323,53755.0
2024-12-17 14:10:00,139.33,139.34,139.26,139.27,36658.0,137.5225,137.5323,137.4534,137.4632,36658.0
2024-12-17 14:15:00,139.27,139.29,139.2,139.24,52181.0,137.4632,137.483,137.3941,137.4336,52181.0
2024-12-17 14:20:00,139.23,139.28,139.19,139.2,49875.0,137.4237,137.4731,137.3843,137.3941,49875.0
2024-12-17 14:25:00,139.21,139.26,139.17,139.18,32191.0,137.404,137.4534,137.3645,137.3744,32191.0
2024-12-17 14:30:00,139.18,139.23,139.13,139.16,59001.0,137.3744,137.4237,137.325,137.3547,59001.0
2024-12-17 14:35:00,139.16,139.21,139.13,139.19,138155.0,137.3547,137.404,137.325,137.3843,138155.0
2024-12-17 14:40:00,139.19,139.2,139.1,139.16,67312.0,137.3843,137.3941,137.2954,137.3547,67312.0
2024-12-17 14:45:00,139.16,139.22,139.12,139.14,81214.0,137.3547,137.4139,137.3152,137.3349,81214.0
2024-12-17 14:50:00,139.14,139.16,139.06,139.09,60363.0,137.3349,137.3547,137.256,137.2856,60363.0
2024-12-17 14:55:00,139.09,139.1,139.05,139.09,64943.0,137.2856,137.2954,137.2461,137.2856,64943.0
2024-12-17 15:00:00,139.08,139.09,138.96,138.99,87056.0,137.2757,137.2856,137.1573,137.1869,87056.0
2024-12-17 15:05:00,138.99,139.04,138.97,139.0,71836.0,137.1869,137.2362,137.1671,137.1967,71836.0
2024-12-17 15:10:00,138.99,139.02,138.92,138.97,118053.0,137.1869,137.2165,137.1178,137.1671,118053.0
2024-12-17 15:15:00,138.97,139.04,138.96,138.99,155332.0,137.1671,137.2362,137.1573,137.1869,155332.0
2024-12-17 15:20:00,138.99,139.05,138.93,139.02,83805.0,137.1869,137.2461,137.1276,137.2165,83805.0
2024-12-17 15:25:00,139.01,139.02,138.94,138.98,222788.0,137.2066,137.2165,137.1375,137.177,222788.0
2024-12-17 15:30:00,139.0,139.07,138.93,139.03,100431.0,137.1967,137.2658,137.1276,137.2263,100431.0
2024-12-17 15:35:00,139.03,139.05,138.99,139.01,113108.0,137.2263,137.2461,137.1869,137.2066,113108.0
2024-12-17 15:40:00,139.01,139.15,138.99,139.15,130393.0,137.2066,137.3448,137.1869,137.3448,130393.0
2024-12-17 15:45:00,139.15,139.22,139.14,139.18,110901.0,137.3448,137.4139,137.3349,137.3744,110901.0
2024-12-17 15:50:00,139.18,139.4,139.16,139.31,247885.0,137.3744,137.5915,137.3547,137.5027,247885.0
2024-12-17 15:55:00,139.3,139.36,139.14,139.22,689422.0,137.4928,137.5521,137.3349,137.4139,689422.0
2024-12-18 09:30:00,139.12,139.58,138.8,139.58,385202.0,137.3152,137.7692,136.9993,137.7692,385202.0
2024-12-18 09:35:00,139.58,139.66,139.47,139.54,180914.0,137.7692,137.8482,137.6606,137.7297,180914.0
2024-12-18 09:40:00,139.58,139.65,139.33,139.35,95263.0,137.7692,137.8383,137.5225,137.5422,95263.0
2024-12-18 09:45:00,139.35,139.55,139.35,139.48,76039.0,137.5422,137.7396,137.5422,137.6705,76039.0
2024-12-18 09:50:00,139.46,139.64,139.45,139.56,87713.0,137.6508,137.8284,137.6409,137.7495,87713.0
2024-12-18 09:55:00,139.56,139.57,139.39,139.52,60063.0,137.7495,137.7593,137.5817,137.71,60063.0
2024-12-18 10:00:00,139.52,139.78,139.5,139.69,102264.0,137.71,137.9666,137.6902,137.8778,102264.0
2024-12-18 10:05:00,139.68,139.72,139.47,139.55,138405.0,137.8679,137.9074,137.6606,137.7396,138405.0
2024-12-18 10:10:00,139.56,139.67,139.53,139.58,98210.0,137.7495,137.858,137.7199,137.7692,98210.0
2024-12-18 10:15:00,139.6,139.65,139.49,139.64,111006.0,137.7889,137.8383,137.6804,137.8284,111006.0
2024-12-18 10:20:00,139.64,139.71,139.62,139.69,62817.0,137.8284,137.8975,137.8087,137.8778,62817.0
2024-12-18 10:25:00,139.69,139.72,139.58,139.67,52881.0,137.8778,137.9074,137.7692,137.858,52881.0
2024-12-18 10:30:00,139.66,139.87,139.63,139.84,58869.0,137.8482,138.0554,137.8186,138.0258,58869.0
2024-12-18 10:35:00,139.83,139.91,139.75,139.78,84888.0,138.016,138.0949,137.937,137.9666,84888.0
2024-12-18 10:40:00,139.78,139.8,139.68,139.76,109784.0,137.9666,137.9864,137.8679,137.9469,109784.0
2024-12-18 10:45:00,139.77,139.87,139.71,139.85,111813.0,137.9567,138.0554,137.8975,138.0357,111813.0
2024-12-18 10:50:00,139.86,139.98,139.86,139.89,48243.0,138.0456,138.164,138.0456,138.0752,48243.0
2024-12-18 10:55:00,139.88,139.9,139.79,139.8,101125.0,138.0653,138.0851,137.9765,137.9864,101125.0
2024-12-18 11:00:00,139.79,139.8,139.6,139.61,68259.0,137.9765,137.9864,137.7889,137.7988,68259.0
2024-12-18 11:05:00,139.61,139.69,139.59,139.64,50172.0,137.7988,137.8778,137.7791,137.8284,50172.0
2024-12-18 11:10:00,139.63,139.64,139.5,139.52,84288.0,137.8186,137.8284,137.6902,137.71,84288.0
2024-12-18 11:15:00,139.51,139.57,139.44,139.55,60291.0,137.7001,137.7593,137.631,137.7396,60291.0
2024-12-18 11:20:00,139.55,139.65,139.54,139.61,74538.0,137.7396,137.8383,137.7297,137.7988,74538.0
2024-12-18 11:25:00,139.61,139.68,139.58,139.64,130236.0,137.7988,137.8679,137.7692,137.8284,130236.0
2024-12-18 11:30:00,139.64,139.7,139.58,139.67,71971.0,137.8284,137.8877,137.7692,137.858,71971.0
2024-12-18 11:35:00,139.68,139.81,139.68,139.77,78989.0,137.8679,137.9962,137.8679,137.9567,78989.0
2024-12-18 11:40:00,139.77,139.84,139.75,139.78,116928.0,137.9567,138.0258,137.937,137.9666,116928.0
2024-12-18 11:45:00,139.78,139.88,139.74,139.84,117906.0,137.9666,138.0653,137.9271,138.0258,117906.0
2024-12-18 11:50:00,139.83,139.91,139.81,139.85,96706.0,138.016,138.0949,137.9962,138.0357,96706.0
2024-12-18 11:55:00,139.84,139.85,139.76,139.79,36717.0,138.0258,138.0357,137.9469,137.9765,36717.0
2024-12-18 12:00:00,139.78,139.84,139.75,139.83,51962.0,137.9666,138.0258,137.937,138.016,51962.0
2024-12-18 12:05:00,139.83,139.83,139.73,139.79,80929.0,138.016,138.016,137.9173,137.9765,80929.0
2024-12-18 12:10:00,139.8,139.85,139.79,139.83,32194.0,137.9864,138.0357,137.9765,138.016,32194.0
2024-12-18 12:15:00,139.82,140.0,139.82,139.97,52965.0,138.0061,138.1838,138.0061,138.1541,52965.0
2024-12-18 12:20:00,139.97,140.04,139.96,140.0,89396.0,138.1541,138.2232,138.1443,138.1838,89396.0
2024-12-18 12:25:00,139.99,140.0,139.85,139.86,20738.0,138.1739,138.1838,138.0357,138.0456,20738.0
2024-12-18 12:30:00,139.85,139.89,139.78,139.84,44981.0,138.0357,138.0752,137.9666,138.0258,44981.0
2024-12-18 12:35:00,139.85,139.89,139.81,139.81,18142.0,138.0357,138.0752,137.9962,137.9962,18142.0
2024-12-18 12:40:00,139.8,139.87,139.76,139.76,51275.0,137.9864,138.0554,137.9469,137.9469,51275.0
2024-12-18 12:45:00,139.74,139.75,139.67,139.72,37408.0,137.9271,137.937,137.858,137.9074,37408.0
2024-12-18 12:50:00,139.72,139.74,139.63,139.66,28235.0,137.9074,137.9271,137.8186,137.8482,28235.0
2024-12-18 12:55:00,139.66,139.69,139.63,139.65,23400.0,137.8482,137.8778,137.8186,137.8383,23400.0
2024-12-18 13:00:00,139.65,139.65,139.57,139.58,41599.0,137.8383,137.8383,137.7593,137.7692,41599.0
2024-12-18 13:05:00,139.57,139.59,139.47,139.53,16535.0,137.7593,137.7791,137.6606,137.7199,16535.0
2024-12-18 13:10:00,139.54,139.58,139.45,139.5,64143.0,137.7297,137.7692,137.6409,137.6902,64143.0
2024-12-18 13:15:00,139.49,139.49,139.42,139.43,16399.0,137.6804,137.6804,137.6113,137.6212,16399.0
2024-12-18 13:20:00,139.43,139.47,139.39,139.4,11858.0,137.6212,137.6606,137.5817,137.5915,11858.0
2024-12-18 13:25:00,139.39,139.44,139.39,139.4,19233.0,137.5817,137.631,137.5817,137.5915,19233.0
2024-12-18 13:30:00,139.4,139.5,139.39,139.48,46542.0,137.5915,137.6902,137.5817,137.6705,46542.0
2024-12-18 13:35:00,139.48,139.49,139.44,139.47,28161.0,137.6705,137.6804,137.631,137.6606,28161.0
2024-12-18 13:40:00,139.46,139.46,139.35,139.42,153884.0,137.6508,137.6508,137.5422,137.6113,153884.0
2024-12-18 13:45:00,139.43,139.5,139.39,139.49,136560.0,137.6212,137.6902,137.5817,137.6804,136560.0
2024-12-18 13:50:00,139.49,139.51,139.42,139.44,24021.0,137.6804,137.7001,137.6113,137.631,24021.0
2024-12-18 13:55:00,139.44,139.54,139.43,139.5,28498.0,137.631,137.7297,137.6212,137.6902,28498.0
2024-12-18 14:00:00,139.5,139.53,139.17,139.21,162117.0,137.6902,137.7199,137.3645,137.404,162117.0
2024-12-18 14:05:00,139.21,139.24,138.9,138.93,120232.0,137.404,137.4336,137.098,137.1276,120232.0
2024-12-18 14:10:00,138.94,138.96,138.76,138.81,79334.0,137.1375,137.1573,136.9598,137.0092,79334.0
2024-12-18 14:15:00,138.81,138.81,138.69,138.75,87440.0,137.0092,137.0092,136.8908,136.95,87440.0
2024-12-18 14:20:00,138.75,138.87,138.74,138.82,49329.0,136.95,137.0684,136.9401,137.0191,49329.0
2024-12-18 14:25:00,138.82,138.9,138.78,138.79,50257.0,137.0191,137.098,136.9796,136.9895,50257.0
2024-12-18 14:30:00,138.8,138.91,138.66,138.78,129796.0,136.9993,137.1079,136.8611,136.9796,129796.0
2024-12-18 14:35:00,138.81,138.84,138.67,138.72,150304.0,137.0092,137.0388,136.871,136.9204,150304.0
2024-12-18 14:40:00,138.72,138.84,138.66,138.75,176976.0,136.9204,137.0388,136.8611,136.95,176976.0
2024-12-18 14:45:00,138.74,138.75,138.4,138.49,184286.0,136.9401,136.95,136.6045,136.6933,184286.0
2024-12-18 14:50:00,138.49,138.49,138.2,138.34,102831.0,136.6933,136.6933,136.4071,136.5453,102831.0
2024-12-18 14:55:00,138.34,138.37,138.25,138.34,123856.0,136.5453,136.5749,136.4565,136.5453,123856.0
2024-12-18 15:00:00,138.33,138.61,138.27,138.5,218707.0,136.5354,136.8118,136.4762,136.7032,218707.0
2024-12-18 15:05:00,138.51,138.68,138.47,138.64,234422.0,136.7131,136.8809,136.6736,136.8414,234422.0
2024-12-18 15:10:00,138.64,138.69,138.54,138.55,219134.0,136.8414,136.8908,136.7427,136.7526,219134.0
2024-12-18 15:15:00,138.55,138.65,138.44,138.5,325937.0,136.7526,136.8513,136.644,136.7032,325937.0
2024-12-18 15:20:00,138.5,138.79,138.46,138.6,353353.0,136.7032,136.9895,136.6637,136.8019,353353.0
2024-12-18 15:25:00,138.59,138.63,138.44,138.54,500914.0,136.7921,136.8315,136.644,136.7427,500914.0
2024-12-18 15:30:00,138.55,138.59,138.44,138.51,325360.0,136.7526,136.7921,136.644,136.7131,325360.0
2024-12-18 15:35:00,138.52,138.52,138.2,138.2,291193.0,136.723,136.723,136.4071,136.4071,291193.0
2024-12-18 15:40:00,138.19,138.19,137.67,137.69,544205.0,136.3972,136.3972,135.884,135.9037,544205.0
2024-12-18 15:45:00,137.7,138.12,137.58,138.01,623056.0,135.9136,136.3281,135.7952,136.2196,623056.0
2024-12-18 15:50:00,138.01,138.11,137.79,137.85,416602.0,136.2196,136.3183,136.0024,136.0617,416602.0
2024-12-18 15:55:00,137.85,137.86,137.22,137.31,1219039.0,136.0617,136.0715,135.4398,135.5287,1219039.0
2024-12-19 09:30:00,136.84,137.77,136.63,137.77,508651.0,135.0648,135.9827,134.8575,135.9827,508651.0
2024-12-19 09:35:00,137.79,137.8,137.22,137.39,399352.0,136.0024,136.0123,135.4398,135.6076,399352.0
2024-12-19 09:40:00,137.39,137.41,136.81,136.87,218411.0,135.6076,135.6274,135.0351,135.0944,218411.0
2024-12-19 09:45:00,136.86,136.9,136.31,136.31,176233.0,135.0845,135.124,134.5416,134.5416,176233.0
2024-12-19 09:50:00,136.31,136.32,136.03,136.14,242017.0,134.5416,134.5515,134.2653,134.3738,242017.0
2024-12-19 09:55:00,136.14,136.35,136.1,136.34,340904.0,134.3738,134.5811,134.3344,134.5712,340904.0
2024-12-19 10:00:00,136.35,136.4,136.17,136.36,177817.0,134.5811,134.6305,134.4034,134.591,177817.0
2024-12-19 10:05:00,136.36,136.48,136.33,136.34,442060.0,134.591,134.7094,134.5614,134.5712,442060.0
2024-12-19 10:10:00,136.32,136.4,136.19,136.28,129097.0,134.5515,134.6305,134.4232,134.512,129097.0
2024-12-19 10:15:00,136.28,136.47,136.24,136.42,384867.0,134.512,134.6996,134.4725,134.6502,384867.0
2024-12-19 10:20:00,136.43,136.5,136.24,136.24,86620.0,134.6601,134.7292,134.4725,134.4725,86620.0
2024-12-19 10:25:00,136.25,136.36,136.18,136.35,99735.0,134.4824,134.591,134.4133,134.5811,99735.0
2024-12-19 10:30:00,136.34,136.46,136.18,136.22,100924.0,134.5712,134.6897,134.4133,134.4528,100924.0
2024-12-19 10:35:00,136.24,136.39,136.21,136.35,114148.0,134.4725,134.6206,134.4429,134.5811,114148.0
2024-12-19 10:40:00,136.34,136.41,136.18,136.36,152796.0,134.5712,134.6403,134.4133,134.591,152796.0
2024-12-19 10:45:00,136.35,136.41,136.16,136.41,80994.0,134.5811,134.6403,134.3936,134.6403,80994.0
2024-12-19 10:50:00,136.4,136.53,136.35,136.39,109287.0,134.6305,134.7588,134.5811,134.6206,109287.0
2024-12-19 10:55:00,136.39,136.48,136.36,136.4,106668.0,134.6206,134.7094,134.591,134.6305,106668.0
2024-12-19 11:00:00,136.39,136.39,136.09,136.09,339774.0,134.6206,134.6206,134.3245,134.3245,339774.0
2024-12-19 11:05:00,136.09,136.12,135.99,136.03,83230.0,134.3245,134.3541,134.2258,134.2653,83230.0
2024-12-19 11:10:00,136.03,136.15,136.03,136.09,58182.0,134.2653,134.3837,134.2653,134.3245,58182.0
2024-12-19 11:15:00,136.09,136.2,136.04,136.16,146904.0,134.3245,134.4331,134.2751,134.3936,146904.0
2024-12-19 11:20:00,136.15,136.32,136.12,136.26,107601.0,134.3837,134.5515,134.3541,134.4923,107601.0
2024-12-19 11:25:00,136.25,136.34,136.2,136.34,135935.0,134.4824,134.5712,134.4331,134.5712,135935.0
2024-12-19 11:30:00,136.31,136.37,136.24,136.28,81696.0,134.5416,134.6009,134.4725,134.512,81696.0
2024-12-19 11:35:00,136.28,136.32,136.11,136.11,51918.0,134.512,134.5515,134.3442,134.3442,51918.0
2024-12-19 11:40:00,136.09,136.13,136.05,136.13,84137.0,134.3245,134.364,134.285,134.364,84137.0
2024-12-19 11:45:00,136.11,136.16,136.03,136.14,44679.0,134.3442,134.3936,134.2653,134.3738,44679.0
2024-12-19 11:50:00,136.13,136.14,136.0,136.01,54850.0,134.364,134.3738,134.2357,134.2455,54850.0
2024-12-19 11:55:00,136.01,136.03,135.95,135.97,42820.0,134.2455,134.2653,134.1863,134.206,42820.0
2024-12-19 12:00:00,135.95,136.11,135.94,136.09,49961.0,134.1863,134.3442,134.1764,134.3245,49961.0
2024-12-19 12:05:00,136.09,136.12,136.01,136.06,36328.0,134.3245,134.3541,134.2455,134.2949,36328.0
2024-12-19 12:10:00,136.08,136.11,136.04,136.09,70800.0,134.3146,134.3442,134.2751,134.3245,70800.0
2024-12-19 12:15:00,136.09,136.27,136.09,136.23,82799.0,134.3245,134.5021,134.3245,134.4627,82799.0
2024-12-19 12:20:00,136.24,136.24,136.05,136.11,122190.0,134.4725,134.4725,134.285,134.3442,122190.0
2024-12-19 12:25:00,136.11,136.19,136.06,136.17,101786.0,134.3442,134.4232,134.2949,134.4034,101786.0
2024-12-19 12:30:00,136.18,136.25,136.08,136.23,142258.0,134.4133,134.4824,134.3146,134.4627,142258.0
2024-12-19 12:35:00,136.22,136.35,136.2,136.35,73183.0,134.4528,134.5811,134.4331,134.5811,73183.0
2024-12-19 12:40:00,136.35,136.39,136.3,136.34,61942.0,134.5811,134.6206,134.5318,134.5712,61942.0
2024-12-19 12:45:00,136.34,136.35,136.18,136.18,67732.0,134.5712,134.5811,134.4133,134.4133,67732.0
2024-12-19 12:50:00,136.18,136.25,136.15,136.24,57516.0,134.4133,134.4824,134.3837,134.4725,57516.0
2024-12-19 12:55:00,136.23,136.35,136.22,136.29,53401.0,134.4627,134.5811,134.4528,134.5219,53401.0
2024-12-19 13:00:00,136.29,136.29,136.19,136.25,46277.0,134.5219,134.5219,134.4232,134.4824,46277.0
2024-12-19 13:05:00,136.25,136.5,136.23,136.49,41522.0,134.4824,134.7292,134.4627,134.7193,41522.0
2024-12-19 13:10:00,136.5,136.55,136.45,136.54,65520.0,134.7292,134.7785,134.6798,134.7686,65520.0
2024-12-19 13:15:00,136.54,136.63,136.53,136.59,40191.0,134.7686,134.8575,134.7588,134.818,40191.0
2024-12-19 13:20:00,136.59,136.72,136.58,136.71,110220.0,134.818,134.9463,134.8081,134.9364,110220.0
2024-12-19 13:25:00,136.71,136.84,136.68,136.83,38034.0,134.9364,135.0648,134.9068,135.0549,38034.0
2024-12-19 13:30:00,136.83,136.9,136.79,136.89,81197.0,135.0549,135.124,135.0154,135.1141,81197.0
2024-12-19 13:35:00,136.89,136.9,136.8,136.81,44020.0,135.1141,135.124,135.0253,135.0351,44020.0
2024-12-19 13:40:00,136.8,136.91,136.77,136.82,30293.0,135.0253,135.1338,134.9957,135.045,30293.0
2024-12-19 13:45:00,136.81,136.87,136.79,136.84,35013.0,135.0351,135.0944,135.0154,135.0648,35013.0
2024-12-19 13:50:00,136.83,136.92,136.81,136.86,38479.0,135.0549,135.1437,135.0351,135.0845,38479.0
2024-12-19 13:55:00,136.85,137.01,136.85,137.0,30202.0,135.0746,135.2325,135.0746,135.2227,30202.0
2024-12-19 14:00:00,136.98,137.02,136.87,136.93,41095.0,135.2029,135.2424,135.0944,135.1536,41095.0
2024-12-19 14:05:00,136.92,136.94,136.78,136.81,40569.0,135.1437,135.1635,135.0055,135.0351,40569.0
2024-12-19 14:10:00,136.81,136.81,136.71,136.71,48514.0,135.0351,135.0351,134.9364,134.9364,48514.0
2024-12-19 14:15:00,136.71,136.77,136.68,136.73,38135.0,134.9364,134.9957,134.9068,134.9562,38135.0
2024-12-19 14:20:00,136.73,136.84,136.64,136.84,44009.0,134.9562,135.0648,134.8673,135.0648,44009.0
2024-12-19 14:25:00,136.84,136.84,136.75,136.83,37156.0,135.0648,135.0648,134.9759,135.0549,37156.0
2024-12-19 14:30:00,136.85,136.86,136.75,136.77,61253.0,135.0746,135.0845,134.9759,134.9957,61253.0
2024-12-19 14:35:00,136.77,136.81,136.74,136.75,73765.0,134.9957,135.0351,134.9661,134.9759,73765.0
2024-12-19 14:40:00,136.74,136.78,136.68,136.69,151333.0,134.9661,135.0055,134.9068,134.9167,151333.0
2024-12-19 14:45:00,136.69,136.74,136.68,136.7,57010.0,134.9167,134.9661,134.9068,134.9266,57010.0
2024-12-19 14:50:00,136.69,136.81,136.69,136.75,21865.0,134.9167,135.0351,134.9167,134.9759,21865.0
2024-12-19 14:55:00,136.74,136.76,136.61,136.61,88082.0,134.9661,134.9858,134.8377,134.8377,88082.0
2024-12-19 15:00:00,136.61,136.67,136.57,136.59,112204.0,134.8377,134.897,134.7983,134.818,112204.0
2024-12-19 15:05:00,136.59,136.59,136.49,136.55,105148.0,134.818,134.818,134.7193,134.7785,105148.0
2024-12-19 15:10:00,136.54,136.61,136.52,136.59,47197.0,134.7686,134.8377,134.7489,134.818,47197.0
2024-12-19 15:15:00,136.6,136.7,136.6,136.65,37747.0,134.8279,134.9266,134.8279,134.8772,37747.0
2024-12-19 15:20:00,136.64,136.75,136.6,136.67,118132.0,134.8673,134.9759,134.8279,134.897,118132.0
2024-12-19 15:25:00,136.66,136.67,136.5,136.53,65711.0,134.8871,134.897,134.7292,134.7588,65711.0
2024-12-19 15:30:00,136.54,136.58,136.46,136.5,107974.0,134.7686,134.8081,134.6897,134.7292,107974.0
2024-12-19 15:35:00,136.5,136.71,136.46,136.68,214283.0,134.7292,134.9364,134.6897,134.9068,214283.0
2024-12-19 15:40:00,136.68,136.92,136.66,136.76,201248.0,134.9068,135.1437,134.8871,134.9858,201248.0
2024-12-19 15:45:00,136.75,136.76,136.59,136.63,125404.0,134.9759,134.9858,134.818,134.8575,125404.0
2024-12-19 15:50:00,136.63,136.64,136.35,136.44,220581.0,134.8575,134.8673,134.5811,134.6699,220581.0
2024-12-19 15:55:00,136.45,136.53,136.27,136.31,689477.0,134.6798,134.7588,134.5021,134.5416,689477.0
2024-12-20 09:30:00,137.49,138.04,137.05,137.95,376099.0,135.7063,136.2492,135.272,136.1604,376099.0
2024-12-20 09:35:00,137.97,138.01,137.7,137.97,248547.0,136.1801,136.2196,135.9136,136.1801,248547.0
2024-12-20 09:40:00,137.95,138.06,137.83,137.98,139552.0,136.1604,136.2689,136.0419,136.19,139552.0
2024-12-20 09:45:00,137.97,138.08,137.61,137.73,180092.0,136.1801,136.2887,135.8248,135.9432,180092.0
2024-12-20 09:50:00,137.72,137.79,137.57,137.6,197305.0,135.9333,136.0024,135.7853,135.8149,197305.0
2024-12-20 09:55:00,137.59,137.73,137.52,137.6,102691.0,135.805,135.9432,135.7359,135.8149,102691.0
2024-12-20 10:00:00,137.58,137.72,137.37,137.41,121215.0,135.7952,135.9333,135.5879,135.6274,121215.0
2024-12-20 10:05:00,137.41,137.69,137.4,137.62,91313.0,135.6274,135.9037,135.6175,135.8346,91313.0
2024-12-20 10:10:00,137.61,137.75,137.54,137.69,110388.0,135.8248,135.9629,135.7557,135.9037,110388.0
2024-12-20 10:15:00,137.68,137.72,137.58,137.63,73950.0,135.8939,135.9333,135.7952,135.8445,73950.0
2024-12-20 10:20:00,137.62,137.63,137.45,137.51,114845.0,135.8346,135.8445,135.6668,135.7261,114845.0
2024-12-20 10:25:00,137.5,137.89,137.44,137.88,88931.0,135.7162,136.1011,135.657,136.0913,88931.0
2024-12-20 10:30:00,137.87,138.14,137.85,137.98,106819.0,136.0814,136.3479,136.0617,136.19,106819.0
2024-12-20 10:35:00,137.97,137.97,137.71,137.72,114723.0,136.1801,136.1801,135.9235,135.9333,114723.0
2024-12-20 10:40:00,137.72,137.88,137.64,137.81,117116.0,135.9333,136.0913,135.8544,136.0222,117116.0
2024-12-20 10:45:00,137.83,137.96,137.82,137.96,61124.0,136.0419,136.1702,136.032,136.1702,61124.0
2024-12-20 10:50:00,137.97,138.05,137.92,138.01,74037.0,136.1801,136.2591,136.1307,136.2196,74037.0
2024-12-20 10:55:00,138.01,138.1,137.88,137.88,89263.0,136.2196,136.3084,136.0913,136.0913,89263.0
2024-12-20 11:00:00,137.88,138.22,137.85,138.2,102770.0,136.0913,136.4269,136.0617,136.4071,102770.0
2024-12-20 11:05:00,138.21,138.35,138.19,138.27,102069.0,136.417,136.5552,136.3972,136.4762,102069.0
2024-12-20 11:10:00,138.28,138.33,138.2,138.33,52400.0,136.4861,136.5354,136.4071,136.5354,52400.0
2024-12-20 11:15:00,138.33,138.76,138.33,138.66,67812.0,136.5354,136.9598,136.5354,136.8611,67812.0
2024-12-20 11:20:00,138.66,138.75,138.59,138.71,140193.0,136.8611,136.95,136.7921,136.9105,140193.0
2024-12-20 11:25:00,138.7,138.73,138.62,138.73,59719.0,136.9006,136.9302,136.8217,136.9302,59719.0
2024-12-20 11:30:00,138.73,138.84,138.69,138.73,169660.0,136.9302,137.0388,136.8908,136.9302,169660.0
2024-12-20 11:35:00,138.72,138.92,138.72,138.92,143253.0,136.9204,137.1178,136.9204,137.1178,143253.0
2024-12-20 11:40:00,138.92,139.1,138.87,139.09,152166.0,137.1178,137.2954,137.0684,137.2856,152166.0
2024-12-20 11:45:00,139.09,139.18,139.03,139.13,217687.0,137.2856,137.3744,137.2263,137.325,217687.0
2024-12-20 11:50:00,139.13,139.14,138.99,139.11,382361.0,137.325,137.3349,137.1869,137.3053,382361.0
2024-12-20 11:55:00,139.11,139.19,139.09,139.12,122092.0,137.3053,137.3843,137.2856,137.3152,122092.0
2024-12-20 12:00:00,139.12,139.22,138.97,139.19,121262.0,137.3152,137.4139,137.1671,137.3843,121262.0
2024-12-20 12:05:00,139.19,139.22,139.14,139.19,75569.0,137.3843,137.4139,137.3349,137.3843,75569.0
2024-12-20 12:10:00,139.19,139.25,139.17,139.21,51933.0,137.3843,137.4435,137.3645,137.404,51933.0
2024-12-20 12:15:00,139.2,139.21,139.13,139.16,136913.0,137.3941,137.404,137.325,137.3547,136913.0
2024-12-20 12:20:00,139.15,139.19,139.11,139.17,59314.0,137.3448,137.3843,137.3053,137.3645,59314.0
2024-12-20 12:25:00,139.18,139.3,139.13,139.21,84906.0,137.3744,137.4928,137.325,137.404,84906.0
2024-12-20 12:30:00,139.22,139.24,138.98,139.03,107510.0,137.4139,137.4336,137.177,137.2263,107510.0
2024-12-20 12:35:00,139.04,139.11,139.02,139.07,73180.0,137.2362,137.3053,137.2165,137.2658,73180.0
2024-12-20 12:40:00,139.06,139.08,138.9,138.95,76564.0,137.256,137.2757,137.098,137.1474,76564.0
2024-12-20 12:45:00,138.96,139.05,138.81,139.05,98909.0,137.1573,137.2461,137.0092,137.2461,98909.0
2024-12-20 12:50:00,139.05,139.2,139.05,139.19,54945.0,137.2461,137.3941,137.2461,137.3843,54945.0
2024-12-20 12:55:00,139.17,139.25,139.07,139.09,61804.0,137.3645,137.4435,137.2658,137.2856,61804.0
2024-12-20 13:00:00,139.09,139.09,138.91,138.92,63932.0,137.2856,137.2856,137.1079,137.1178,63932.0
2024-12-20 13:05:00,138.91,138.95,138.85,138.87,58309.0,137.1079,137.1474,137.0487,137.0684,58309.0
2024-12-20 13:10:00,138.87,138.97,138.85,138.9,63826.0,137.0684,137.1671,137.0487,137.098,63826.0
2024-12-20 13:15:00,138.9,139.04,138.8,139.02,77717.0,137.098,137.2362,136.9993,137.2165,77717.0
2024-12-20 13:20:00,139.02,139.03,138.81,138.81,61730.0,137.2165,137.2263,137.0092,137.0092,61730.0
2024-12-20 13:25:00,138.82,138.87,138.73,138.74,63564.0,137.0191,137.0684,136.9302,136.9401,63564.0
2024-12-20 13:30:00,138.74,138.91,138.72,138.88,127566.0,136.9401,137.1079,136.9204,137.0783,127566.0
2024-12-20 13:35:00,138.87,138.93,138.7,138.71,65829.0,137.0684,137.1276,136.9006,136.9105,65829.0
2024-12-20 13:40:00,138.71,138.81,138.69,138.79,50412.0,136.9105,137.0092,136.8908,136.9895,50412.0
2024-12-20 13:45:00,138.78,138.79,138.59,138.63,72113.0,136.9796,136.9895,136.7921,136.8315,72113.0
2024-12-20 13:50:00,138.63,138.72,138.54,138.72,69803.0,136.8315,136.9204,136.7427,136.9204,69803.0
2024-12-20 13:55:00,138.72,138.78,138.46,138.46,50852.0,136.9204,136.9796,136.6637,136.6637,50852.0
2024-12-20 14:00:00,138.45,138.51,138.42,138.42,49696.0,136.6539,136.7131,136.6243,136.6243,49696.0
2024-12-20 14:05:00,138.42,138.44,138.31,138.4,92691.0,136.6243,136.644,136.5157,136.6045,92691.0
2024-12-20 14:10:00,138.4,138.44,138.34,138.35,37906.0,136.6045,136.644,136.5453,136.5552,37906.0
2024-12-20 14:15:00,138.36,138.39,138.29,138.35,113739.0,136.565,136.5946,136.4959,136.5552,113739.0
2024-12-20 14:20:00,138.35,138.46,138.25,138.33,95227.0,136.5552,136.6637,136.4565,136.5354,95227.0
2024-12-20 14:25:00,138.34,138.4,138.28,138.38,65235.0,136.5453,136.6045,136.4861,136.5848,65235.0
2024-12-20 14:30:00,138.37,138.53,138.36,138.52,78261.0,136.5749,136.7328,136.565,136.723,78261.0
2024-12-20 14:35:00,138.51,138.6,138.42,138.43,82006.0,136.7131,136.8019,136.6243,136.6341,82006.0
2024-12-20 14:40:00,138.43,138.44,138.3,138.31,110616.0,136.6341,136.644,136.5058,136.5157,110616.0
2024-12-20 14:45:00,138.3,138.34,138.2,138.22,61840.0,136.5058,136.5453,136.4071,136.4269,61840.0
2024-12-20 14:50:00,138.23,138.26,138.15,138.17,60158.0,136.4367,136.4663,136.3578,136.3775,60158.0
2024-12-20 14:55:00,138.18,138.2,138.07,138.18,194354.0,136.3874,136.4071,136.2788,136.3874,194354.0
2024-12-20 15:00:00,138.18,138.39,138.18,138.36,81966.0,136.3874,136.5946,136.3874,136.565,81966.0
2024-12-20 15:05:00,138.35,138.44,138.33,138.41,84486.0,136.5552,136.644,136.5354,136.6144,84486.0
2024-12-20 15:10:00,138.4,138.49,138.39,138.44,71466.0,136.6045,136.6933,136.5946,136.644,71466.0
2024-12-20 15:15:00,138.45,138.48,138.33,138.36,104038.0,136.6539,136.6835,136.5354,136.565,104038.0
2024-12-20 15:20:00,138.35,138.38,138.25,138.34,50224.0,136.5552,136.5848,136.4565,136.5453,50224.0
2024-12-20 15:25:00,138.35,138.44,138.32,138.39,47424.0,136.5552,136.644,136.5256,136.5946,47424.0
2024-12-20 15:30:00,138.4,138.44,138.18,138.19,162497.0,136.6045,136.644,136.3874,136.3972,162497.0
2024-12-20 15:35:00,138.19,138.6,138.18,138.55,108300.0,136.3972,136.8019,136.3874,136.7526,108300.0
2024-12-20 15:40:00,138.56,138.63,138.31,138.34,143670.0,136.7624,136.8315,136.5157,136.5453,143670.0
2024-12-20 15:45:00,138.34,138.43,138.18,138.19,233198.0,136.5453,136.6341,136.3874,136.3972,233198.0
2024-12-20 15:50:00,138.2,138.29,137.97,138.06,285594.0,136.4071,136.4959,136.1801,136.2689,285594.0
2024-12-20 15:55:00,138.05,138.1,137.83,138.03,891430.0,136.2591,136.3084,136.0419,136.2393,891430.0
2024-12-23 09:30:00,137.6,137.71,137.1,137.21,268344.0,136.4234,136.5325,135.9277,136.0367,268344.0
2024-12-23 09:35:00,137.24,137.4,137.14,137.25,194514.0,136.0665,136.2251,135.9673,136.0764,194514.0
2024-12-23 09:40:00,137.26,137.46,137.26,137.36,198590.0,136.0863,136.2846,136.0863,136.1855,198590.0
2024-12-23 09:45:00,137.35,137.39,137.13,137.13,141023.0,136.1755,136.2152,135.9574,135.9574,141023.0
2024-12-23 09:50:00,137.07,137.24,137.01,137.02,112793.0,135.8979,136.0665,135.8384,135.8484,112793.0
2024-12-23 09:55:00,137.02,137.17,136.99,137.16,58706.0,135.8484,135.9971,135.8186,135.9872,58706.0
2024-12-23 10:00:00,137.16,137.26,137.0,137.18,79840.0,135.9872,136.0863,135.8285,136.007,79840.0
2024-12-23 10:05:00,137.18,137.27,137.1,137.16,82728.0,136.007,136.0962,135.9277,135.9872,82728.0
2024-12-23 10:10:00,137.16,137.18,137.02,137.09,64263.0,135.9872,136.007,135.8484,135.9178,64263.0
2024-12-23 10:15:00,137.1,137.3,137.09,137.21,110489.0,135.9277,136.126,135.9178,136.0367,110489.0
2024-12-23 10:20:00,137.21,137.3,137.11,137.14,51809.0,136.0367,136.126,135.9376,135.9673,51809.0
2024-12-23 10:25:00,137.14,137.27,137.11,137.24,43407.0,135.9673,136.0962,135.9376,136.0665,43407.0
2024-12-23 10:30:00,137.25,137.5,137.18,137.5,65161.0,136.0764,136.3243,136.007,136.3243,65161.0
2024-12-23 10:35:00,137.51,137.59,137.46,137.55,107605.0,136.3342,136.4135,136.2846,136.3738,107605.0
2024-12-23 10:40:00,137.54,137.54,137.41,137.44,71973.0,136.3639,136.3639,136.235,136.2648,71973.0
2024-12-23 10:45:00,137.42,137.45,137.21,137.24,76737.0,136.2449,136.2747,136.0367,136.0665,76737.0
2024-12-23 10:50:00,137.25,137.26,137.17,137.18,59324.0,136.0764,136.0863,135.9971,136.007,59324.0
2024-12-23 10:55:00,137.2,137.31,137.16,137.18,33450.0,136.0268,136.1359,135.9872,136.007,33450.0
2024-12-23 11:00:00,137.17,137.28,137.13,137.26,53436.0,135.9971,136.1061,135.9574,136.0863,53436.0
2024-12-23 11:05:00,137.27,137.31,137.23,137.25,32327.0,136.0962,136.1359,136.0566,136.0764,32327.0
2024-12-23 11:10:00,137.24,137.35,137.23,137.31,36798.0,136.0665,136.1755,136.0566,136.1359,36798.0
2024-12-23 11:15:00,137.31,137.32,137.2,137.27,44113.0,136.1359,136.1458,136.0268,136.0962,44113.0
2024-12-23 11:20:00,137.26,137.35,137.26,137.29,74188.0,136.0863,136.1755,136.0863,136.1161,74188.0
2024-12-23 11:25:00,137.3,137.35,137.22,137.22,60686.0,136.126,136.1755,136.0466,136.0466,60686.0
2024-12-23 11:30:00,137.22,137.34,137.22,137.29,38044.0,136.0466,136.1656,136.0466,136.1161,38044.0
2024-12-23 11:35:00,137.28,137.35,137.28,137.35,49332.0,136.1061,136.1755,136.1061,136.1755,49332.0
2024-12-23 11:40:00,137.34,137.48,137.31,137.44,13672.0,136.1656,136.3044,136.1359,136.2648,13672.0
2024-12-23 11:45:00,137.44,137.57,137.41,137.55,23410.0,136.2648,136.3937,136.235,136.3738,23410.0
2024-12-23 11:50:00,137.55,137.67,137.52,137.63,21429.0,136.3738,136.4928,136.3441,136.4531,21429.0
2024-12-23 11:55:00,137.63,137.7,137.61,137.65,25231.0,136.4531,136.5225,136.4333,136.473,25231.0
2024-12-23 12:00:00,137.64,137.69,137.55,137.59,31702.0,136.4631,136.5126,136.3738,136.4135,31702.0
2024-12-23 12:05:00,137.59,137.61,137.47,137.54,26242.0,136.4135,136.4333,136.2945,136.3639,26242.0
2024-12-23 12:10:00,137.53,137.74,137.52,137.7,35810.0,136.354,136.5622,136.3441,136.5225,35810.0
2024-12-23 12:15:00,137.69,137.72,137.6,137.66,35496.0,136.5126,136.5424,136.4234,136.4829,35496.0
2024-12-23 12:20:00,137.65,137.73,137.6,137.64,24503.0,136.473,136.5523,136.4234,136.4631,24503.0
2024-12-23 12:25:00,137.64,137.65,137.55,137.64,48072.0,136.4631,136.473,136.3738,136.4631,48072.0
2024-12-23 12:30:00,137.64,137.73,137.6,137.7,17169.0,136.4631,136.5523,136.4234,136.5225,17169.0
2024-12-23 12:35:00,137.71,137.71,137.55,137.67,22583.0,136.5325,136.5325,136.3738,136.4928,22583.0
2024-12-23 12:40:00,137.68,137.79,137.66,137.79,17376.0,136.5027,136.6118,136.4829,136.6118,17376.0
2024-12-23 12:45:00,137.79,137.91,137.78,137.9,32111.0,136.6118,136.7307,136.6019,136.7208,32111.0
2024-12-23 12:50:00,137.9,137.97,137.88,137.95,19250.0,136.7208,136.7902,136.701,136.7704,19250.0
2024-12-23 12:55:00,137.95,138.07,137.93,137.99,44174.0,136.7704,136.8894,136.7506,136.8101,44174.0
2024-12-23 13:00:00,137.99,138.06,137.95,138.03,32989.0,136.8101,136.8795,136.7704,136.8497,32989.0
2024-12-23 13:05:00,138.04,138.05,137.97,138.03,56461.0,136.8596,136.8696,136.7902,136.8497,56461.0
2024-12-23 13:10:00,138.02,138.1,138.02,138.08,48963.0,136.8398,136.9191,136.8398,136.8993,48963.0
2024-12-23 13:15:00,138.09,138.13,138.05,138.11,37118.0,136.9092,136.9489,136.8696,136.929,37118.0
2024-12-23 13:20:00,138.1,138.1,137.99,138.05,42622.0,136.9191,136.9191,136.8101,136.8696,42622.0
2024-12-23 13:25:00,138.06,138.17,138.06,138.16,67244.0,136.8795,136.9885,136.8795,136.9786,67244.0
2024-12-23 13:30:00,138.15,138.17,138.09,138.13,41011.0,136.9687,136.9885,136.9092,136.9489,41011.0
2024-12-23 13:35:00,138.12,138.17,138.06,138.16,54712.0,136.939,136.9885,136.8795,136.9786,54712.0
2024-12-23 13:40:00,138.16,138.17,138.08,138.14,29526.0,136.9786,136.9885,136.8993,136.9588,29526.0
2024-12-23 13:45:00,138.13,138.17,138.09,138.15,38789.0,136.9489,136.9885,136.9092,136.9687,38789.0
2024-12-23 13:50:00,138.15,138.28,138.13,138.26,27854.0,136.9687,137.0976,136.9489,137.0778,27854.0
2024-12-23 13:55:00,138.25,138.27,138.14,138.15,21879.0,137.0678,137.0877,136.9588,136.9687,21879.0
2024-12-23 14:00:00,138.15,138.33,138.14,138.33,39039.0,136.9687,137.1472,136.9588,137.1472,39039.0
2024-12-23 14:05:00,138.33,138.38,138.32,138.36,26573.0,137.1472,137.1967,137.1372,137.1769,26573.0
2024-12-23 14:10:00,138.36,138.39,138.3,138.34,54354.0,137.1769,137.2066,137.1174,137.1571,54354.0
2024-12-23 14:15:00,138.34,138.43,138.33,138.39,30498.0,137.1571,137.2463,137.1472,137.2066,30498.0
2024-12-23 14:20:00,138.4,138.4,138.33,138.39,23853.0,137.2166,137.2166,137.1472,137.2066,23853.0
2024-12-23 14:25:00,138.39,138.39,138.32,138.35,34032.0,137.2066,137.2066,137.1372,137.167,34032.0
2024-12-23 14:30:00,138.36,138.38,138.32,138.33,27438.0,137.1769,137.1967,137.1372,137.1472,27438.0
2024-12-23 14:35:00,138.34,138.35,138.19,138.19,18177.0,137.1571,137.167,137.0084,137.0084,18177.0
2024-12-23 14:40:00,138.19,138.3,138.18,138.28,36906.0,137.0084,137.1174,136.9984,137.0976,36906.0
2024-12-23 14:45:00,138.29,138.36,138.29,138.31,24484.0,137.1075,137.1769,137.1075,137.1273,24484.0
2024-12-23 14:50:00,138.31,138.38,138.26,138.32,39645.0,137.1273,137.1967,137.0778,137.1372,39645.0
2024-12-23 14:55:00,138.32,138.33,138.19,138.2,18105.0,137.1372,137.1472,137.0084,137.0183,18105.0
2024-12-23 15:00:00,138.19,138.32,138.18,138.31,64045.0,137.0084,137.1372,136.9984,137.1273,64045.0
2024-12-23 15:05:00,138.31,138.4,138.21,138.23,29318.0,137.1273,137.2166,137.0282,137.048,29318.0
2024-12-23 15:10:00,138.25,138.25,138.16,138.25,126675.0,137.0678,137.0678,136.9786,137.0678,126675.0
2024-12-23 15:15:00,138.25,138.28,138.14,138.18,50038.0,137.0678,137.0976,136.9588,136.9984,50038.0
2024-12-23 15:20:00,138.18,138.32,138.17,138.31,34912.0,136.9984,137.1372,136.9885,137.1273,34912.0
2024-12-23 15:25:00,138.32,138.44,138.3,138.4,53421.0,137.1372,137.2562,137.1174,137.2166,53421.0
2024-12-23 15:30:00,138.41,138.49,138.38,138.49,116212.0,137.2265,137.3058,137.1967,137.3058,116212.0
2024-12-23 15:35:00,138.5,138.76,138.49,138.65,193512.0,137.3157,137.5735,137.3058,137.4644,193512.0
2024-12-23 15:40:00,138.66,138.79,138.64,138.69,92995.0,137.4743,137.6032,137.4545,137.5041,92995.0
2024-12-23 15:45:00,138.69,138.78,138.67,138.69,109670.0,137.5041,137.5933,137.4842,137.5041,109670.0
2024-12-23 15:50:00,138.7,138.91,138.7,138.8,258362.0,137.514,137.7222,137.514,137.6131,258362.0
2024-12-23 15:55:00,138.8,138.95,138.73,138.75,534424.0,137.6131,137.7619,137.5437,137.5636,534424.0
2024-12-24 09:30:00,138.63,138.66,138.16,138.23,198723.0,137.4446,137.4743,136.9786,137.048,198723.0
2024-12-24 09:35:00,138.25,138.25,138.04,138.17,85236.0,137.0678,137.0678,136.8596,136.9885,85236.0
2024-12-24 09:40:00,138.17,138.25,138.14,138.19,58975.0,136.9885,137.0678,136.9588,137.0084,58975.0
2024-12-24 09:45:00,138.2,138.24,138.09,138.2,84244.0,137.0183,137.0579,136.9092,137.0183,84244.0
2024-12-24 09:50:00,138.2,138.26,138.12,138.24,108630.0,137.0183,137.0778,136.939,137.0579,108630.0
2024-12-24 09:55:00,138.22,138.29,138.21,138.23,80692.0,137.0381,137.1075,137.0282,137.048,80692.0
2024-12-24 10:00:00,138.24,138.43,138.23,138.41,69023.0,137.0579,137.2463,137.048,137.2265,69023.0
2024-12-24 10:05:00,138.4,138.55,138.37,138.4,70863.0,137.2166,137.3653,137.1868,137.2166,70863.0
2024-12-24 10:10:00,138.41,138.6,138.41,138.59,61050.0,137.2265,137.4148,137.2265,137.4049,61050.0
2024-12-24 10:15:00,138.59,138.81,138.58,138.81,50257.0,137.4049,137.6231,137.395,137.6231,50257.0
2024-12-24 10:20:00,138.8,138.82,138.7,138.72,27099.0,137.6131,137.633,137.514,137.5338,27099.0
2024-12-24 10:25:00,138.71,138.73,138.61,138.63,33573.0,137.5239,137.5437,137.4248,137.4446,33573.0
2024-12-24 10:30:00,138.63,138.81,138.59,138.77,61055.0,137.4446,137.6231,137.4049,137.5834,61055.0
2024-12-24 10:35:00,138.76,138.92,138.74,138.89,86215.0,137.5735,137.7321,137.5537,137.7024,86215.0
2024-12-24 10:40:00,138.9,138.95,138.87,138.93,23418.0,137.7123,137.7619,137.6825,137.742,23418.0
2024-12-24 10:45:00,138.94,138.97,138.9,138.91,33861.0,137.7519,137.7817,137.7123,137.7222,33861.0
2024-12-24 10:50:00,138.91,138.91,138.73,138.73,30952.0,137.7222,137.7222,137.5437,137.5437,30952.0
2024-12-24 10:55:00,138.72,138.8,138.69,138.78,31586.0,137.5338,137.6131,137.5041,137.5933,31586.0
2024-12-24 11:00:00,138.78,138.88,138.75,138.88,39819.0,137.5933,137.6925,137.5636,137.6925,39819.0
2024-12-24 11:05:00,138.87,138.89,138.78,138.83,27090.0,137.6825,137.7024,137.5933,137.6429,27090.0
2024-12-24 11:10:00,138.84,138.88,138.76,138.78,151726.0,137.6528,137.6925,137.5735,137.5933,151726.0
2024-12-24 11:15:00,138.78,138.78,138.69,138.74,38476.0,137.5933,137.5933,137.5041,137.5537,38476.0
2024-12-24 11:20:00,138.74,138.8,138.73,138.8,18974.0,137.5537,137.6131,137.5437,137.6131,18974.0
2024-12-24 11:25:00,138.8,138.85,138.79,138.83,20562.0,137.6131,137.6627,137.6032,137.6429,20562.0
2024-12-24 11:30:00,138.82,138.9,138.82,138.89,55659.0,137.633,137.7123,137.633,137.7024,55659.0
2024-12-24 11:35:00,138.88,138.95,138.87,138.92,35954.0,137.6925,137.7619,137.6825,137.7321,35954.0
2024-12-24 11:40:00,138.91,138.96,138.91,138.95,17456.0,137.7222,137.7718,137.7222,137.7619,17456.0
2024-12-24 11:45:00,138.96,138.98,138.91,138.96,17647.0,137.7718,137.7916,137.7222,137.7718,17647.0
2024-12-24 11:50:00,138.96,139.01,138.78,138.84,20786.0,137.7718,137.8213,137.5933,137.6528,20786.0
2024-12-24 11:55:00,138.84,138.91,138.82,138.85,26867.0,137.6528,137.7222,137.633,137.6627,26867.0
2024-12-24 12:00:00,138.84,138.91,138.82,138.91,44492.0,137.6528,137.7222,137.633,137.7222,44492.0
2024-12-24 12:05:00,138.91,138.96,138.88,138.96,32383.0,137.7222,137.7718,137.6925,137.7718,32383.0
2024-12-24 12:10:00,138.97,139.0,138.95,138.98,29396.0,137.7817,137.8114,137.7619,137.7916,29396.0
2024-12-24 12:15:00,138.99,139.02,138.95,139.0,28196.0,137.8015,137.8313,137.7619,137.8114,28196.0
2024-12-24 12:20:00,139.0,139.1,139.0,139.08,41148.0,137.8114,137.9106,137.8114,137.8907,41148.0
2024-12-24 12:25:00,139.07,139.15,139.05,139.09,63792.0,137.8808,137.9601,137.861,137.9007,63792.0
2024-12-24 12:30:00,139.08,139.09,138.93,138.94,27546.0,137.8907,137.9007,137.742,137.7519,27546.0
2024-12-24 12:35:00,138.94,139.15,138.92,139.15,30308.0,137.7519,137.9601,137.7321,137.9601,30308.0
2024-12-24 12:40:00,139.15,139.2,139.07,139.07,53885.0,137.9601,138.0097,137.8808,137.8808,53885.0
2024-12-24 12:45:00,139.07,139.09,139.0,139.08,70394.0,137.8808,137.9007,137.8114,137.8907,70394.0
2024-12-24 12:50:00,139.08,139.24,139.08,139.16,130955.0,137.8907,138.0494,137.8907,137.9701,130955.0
2024-12-24 12:55:00,139.16,139.33,139.16,139.26,220281.0,137.9701,138.1386,137.9701,138.0692,220281.0
2024-12-26 09:30:00,138.83,139.32,138.68,139.2,219031.0,137.6429,138.1287,137.4942,138.0097,219031.0
2024-12-26 09:35:00,139.17,139.23,138.96,139.0,84999.0,137.98,138.0395,137.7718,137.8114,84999.0
2024-12-26 09:40:00,139.05,139.1,138.97,139.05,42267.0,137.861,137.9106,137.7817,137.861,42267.0
2024-12-26 09:45:00,139.08,139.3,139.03,139.28,43473.0,137.8907,138.1089,137.8412,138.089,43473.0
2024-12-26 09:50:00,139.29,139.33,139.16,139.19,71318.0,138.0989,138.1386,137.9701,137.9998,71318.0
2024-12-26 09:55:00,139.19,139.29,139.14,139.28,47099.0,137.9998,138.0989,137.9502,138.089,47099.0
2024-12-26 10:00:00,139.29,139.39,139.21,139.37,84599.0,138.0989,138.1981,138.0196,138.1783,84599.0
2024-12-26 10:05:00,139.37,139.54,139.35,139.47,82238.0,138.1783,138.3468,138.1584,138.2774,82238.0
2024-12-26 10:10:00,139.48,139.52,139.39,139.42,56148.0,138.2873,138.327,138.1981,138.2278,56148.0
2024-12-26 10:15:00,139.42,139.43,139.32,139.34,31561.0,138.2278,138.2378,138.1287,138.1485,31561.0
2024-12-26 10:20:00,139.34,139.42,139.32,139.34,70015.0,138.1485,138.2278,138.1287,138.1485,70015.0
2024-12-26 10:25:00,139.34,139.34,139.24,139.3,61009.0,138.1485,138.1485,138.0494,138.1089,61009.0
2024-12-26 10:30:00,139.3,139.39,139.26,139.34,51460.0,138.1089,138.1981,138.0692,138.1485,51460.0
2024-12-26 10:35:00,139.32,139.39,139.29,139.29,22416.0,138.1287,138.1981,138.0989,138.0989,22416.0
2024-12-26 10:40:00,139.3,139.34,139.25,139.31,46889.0,138.1089,138.1485,138.0593,138.1188,46889.0
2024-12-26 10:45:00,139.31,139.56,139.3,139.56,28272.0,138.1188,138.3666,138.1089,138.3666,28272.0
2024-12-26 10:50:00,139.56,139.59,139.52,139.58,23736.0,138.3666,138.3964,138.327,138.3865,23736.0
2024-12-26 10:55:00,139.56,139.58,139.52,139.55,26053.0,138.3666,138.3865,138.327,138.3567,26053.0
2024-12-26 11:00:00,139.55,139.61,139.53,139.61,29949.0,138.3567,138.4162,138.3369,138.4162,29949.0
2024-12-26 11:05:00,139.62,139.62,139.54,139.55,89884.0,138.4261,138.4261,138.3468,138.3567,89884.0
2024-12-26 11:10:00,139.56,139.62,139.51,139.62,85135.0,138.3666,138.4261,138.3171,138.4261,85135.0
2024-12-26 11:15:00,139.63,139.68,139.62,139.68,18428.0,138.436,138.4856,138.4261,138.4856,18428.0
2024-12-26 11:20:00,139.68,139.7,139.57,139.59,36542.0,138.4856,138.5054,138.3766,138.3964,36542.0
2024-12-26 11:25:00,139.59,139.61,139.53,139.56,76317.0,138.3964,138.4162,138.3369,138.3666,76317.0
2024-12-26 11:30:00,139.56,139.59,139.54,139.55,41317.0,138.3666,138.3964,138.3468,138.3567,41317.0
2024-12-26 11:35:00,139.55,139.58,139.53,139.57,49492.0,138.3567,138.3865,138.3369,138.3766,49492.0
2024-12-26 11:40:00,139.56,139.65,139.56,139.64,34916.0,138.3666,138.4559,138.3666,138.446,34916.0
2024-12-26 11:45:00,139.64,139.71,139.63,139.69,55859.0,138.446,138.5154,138.436,138.4955,55859.0
2024-12-26 11:50:00,139.7,139.72,139.64,139.65,56898.0,138.5054,138.5253,138.446,138.4559,56898.0
2024-12-26 11:55:00,139.66,139.69,139.6,139.62,15760.0,138.4658,138.4955,138.4063,138.4261,15760.0
2024-12-26 12:00:00,139.62,139.66,139.61,139.65,27265.0,138.4261,138.4658,138.4162,138.4559,27265.0
2024-12-26 12:05:00,139.66,139.67,139.63,139.65,18613.0,138.4658,138.4757,138.436,138.4559,18613.0
2024-12-26 12:10:00,139.65,139.67,139.62,139.63,25883.0,138.4559,138.4757,138.4261,138.436,25883.0
2024-12-26 12:15:00,139.63,139.69,139.62,139.67,22651.0,138.436,138.4955,138.4261,138.4757,22651.0
2024-12-26 12:20:00,139.67,139.69,139.6,139.62,29782.0,138.4757,138.4955,138.4063,138.4261,29782.0
2024-12-26 12:25:00,139.62,139.65,139.58,139.58,25900.0,138.4261,138.4559,138.3865,138.3865,25900.0
2024-12-26 12:30:00,139.59,139.67,139.56,139.66,18205.0,138.3964,138.4757,138.3666,138.4658,18205.0
2024-12-26 12:35:00,139.66,139.67,139.59,139.61,34358.0,138.4658,138.4757,138.3964,138.4162,34358.0
2024-12-26 12:40:00,139.61,139.65,139.57,139.65,22358.0,138.4162,138.4559,138.3766,138.4559,22358.0
2024-12-26 12:45:00,139.65,139.65,139.49,139.53,28109.0,138.4559,138.4559,138.2972,138.3369,28109.0
2024-12-26 12:50:00,139.52,139.54,139.46,139.54,119917.0,138.327,138.3468,138.2675,138.3468,119917.0
2024-12-26 12:55:00,139.53,139.57,139.44,139.47,16950.0,138.3369,138.3766,138.2477,138.2774,16950.0
2024-12-26 13:00:00,139.48,139.54,139.43,139.49,43138.0,138.2873,138.3468,138.2378,138.2972,43138.0
2024-12-26 13:05:00,139.49,139.53,139.45,139.53,25954.0,138.2972,138.3369,138.2576,138.3369,25954.0
2024-12-26 13:10:00,139.53,139.53,139.41,139.44,20083.0,138.3369,138.3369,138.2179,138.2477,20083.0
2024-12-26 13:15:00,139.44,139.51,139.41,139.51,20070.0,138.2477,138.3171,138.2179,138.3171,20070.0
2024-12-26 13:20:00,139.5,139.54,139.49,139.54,18997.0,138.3072,138.3468,138.2972,138.3468,18997.0
2024-12-26 13:25:00,139.54,139.57,139.51,139.51,10474.0,138.3468,138.3766,138.3171,138.3171,10474.0
2024-12-26 13:30:00,139.5,139.53,139.4,139.4,26282.0,138.3072,138.3369,138.208,138.208,26282.0
2024-12-26 13:35:00,139.4,139.44,139.35,139.4,19982.0,138.208,138.2477,138.1584,138.208,19982.0
2024-12-26 13:40:00,139.4,139.43,139.35,139.39,39401.0,138.208,138.2378,138.1584,138.1981,39401.0
2024-12-26 13:45:00,139.39,139.48,139.39,139.47,13454.0,138.1981,138.2873,138.1981,138.2774,13454.0
2024-12-26 13:50:00,139.47,139.58,139.44,139.56,43814.0,138.2774,138.3865,138.2477,138.3666,43814.0
2024-12-26 13:55:00,139.56,139.58,139.46,139.52,45094.0,138.3666,138.3865,138.2675,138.327,45094.0
2024-12-26 14:00:00,139.51,139.51,139.42,139.44,41477.0,138.3171,138.3171,138.2278,138.2477,41477.0
2024-12-26 14:05:00,139.44,139.44,139.34,139.38,38170.0,138.2477,138.2477,138.1485,138.1882,38170.0
2024-12-26 14:10:00,139.38,139.4,139.33,139.34,71101.0,138.1882,138.208,138.1386,138.1485,71101.0
2024-12-26 14:15:00,139.33,139.4,139.3,139.37,56447.0,138.1386,138.208,138.1089,138.1783,56447.0
2024-12-26 14:20:00,139.38,139.41,139.35,139.37,24423.0,138.1882,138.2179,138.1584,138.1783,24423.0
2024-12-26 14:25:00,139.37,139.37,139.31,139.33,38299.0,138.1783,138.1783,138.1188,138.1386,38299.0
2024-12-26 14:30:00,139.33,139.36,139.31,139.32,53074.0,138.1386,138.1683,138.1188,138.1287,53074.0
2024-12-26 14:35:00,139.32,139.36,139.3,139.36,25894.0,138.1287,138.1683,138.1089,138.1683,25894.0
2024-12-26 14:40:00,139.35,139.39,139.33,139.35,38266.0,138.1584,138.1981,138.1386,138.1584,38266.0
2024-12-26 14:45:00,139.35,139.38,139.34,139.35,24905.0,138.1584,138.1882,138.1485,138.1584,24905.0
2024-12-26 14:50:00,139.35,139.44,139.34,139.42,20978.0,138.1584,138.2477,138.1485,138.2278,20978.0
2024-12-26 14:55:00,139.41,139.45,139.39,139.4,25396.0,138.2179,138.2576,138.1981,138.208,25396.0
2024-12-26 15:00:00,139.4,139.42,139.39,139.42,17610.0,138.208,138.2278,138.1981,138.2278,17610.0
2024-12-26 15:05:00,139.41,139.45,139.39,139.44,23629.0,138.2179,138.2576,138.1981,138.2477,23629.0
2024-12-26 15:10:00,139.44,139.45,139.35,139.35,25921.0,138.2477,138.2576,138.1584,138.1584,25921.0
2024-12-26 15:15:00,139.35,139.37,139.3,139.36,28680.0,138.1584,138.1783,138.1089,138.1683,28680.0
2024-12-26 15:20:00,139.36,139.38,139.33,139.38,29253.0,138.1683,138.1882,138.1386,138.1882,29253.0
2024-12-26 15:25:00,139.39,139.43,139.38,139.4,25704.0,138.1981,138.2378,138.1882,138.208,25704.0
2024-12-26 15:30:00,139.39,139.4,139.33,139.39,37553.0,138.1981,138.208,138.1386,138.1981,37553.0
2024-12-26 15:35:00,139.4,139.47,139.37,139.47,45865.0,138.208,138.2774,138.1783,138.2774,45865.0
2024-12-26 15:40:00,139.46,139.5,139.43,139.46,60647.0,138.2675,138.3072,138.2378,138.2675,60647.0
2024-12-26 15:45:00,139.46,139.5,139.44,139.5,133670.0,138.2675,138.3072,138.2477,138.3072,133670.0
2024-12-26 15:50:00,139.5,139.67,139.47,139.59,157792.0,138.3072,138.4757,138.2774,138.3964,157792.0
2024-12-26 15:55:00,139.59,139.68,139.55,139.59,244307.0,138.3964,138.4856,138.3567,138.3964,244307.0
2024-12-27 09:30:00,138.83,139.32,138.68,139.27,97617.0,137.6429,138.1287,137.4942,138.0791,97617.0
2024-12-27 09:35:00,139.25,139.6,139.22,139.53,77073.0,138.0593,138.4063,138.0295,138.3369,77073.0
2024-12-27 09:40:00,139.55,139.8,139.52,139.79,66946.0,138.3567,138.6046,138.327,138.5947,66946.0
2024-12-27 09:45:00,139.8,139.81,139.56,139.72,141554.0,138.6046,138.6145,138.3666,138.5253,141554.0
2024-12-27 09:50:00,139.72,139.73,139.57,139.59,68846.0,138.5253,138.5352,138.3766,138.3964,68846.0
2024-12-27 09:55:00,139.6,139.72,139.59,139.65,84062.0,138.4063,138.5253,138.3964,138.4559,84062.0
2024-12-27 10:00:00,139.65,139.68,139.44,139.44,159997.0,138.4559,138.4856,138.2477,138.2477,159997.0
2024-12-27 10:05:00,139.44,139.57,139.44,139.57,169975.0,138.2477,138.3766,138.2477,138.3766,169975.0
2024-12-27 10:10:00,139.57,139.58,139.45,139.48,58456.0,138.3766,138.3865,138.2576,138.2873,58456.0
2024-12-27 10:15:00,139.47,139.48,139.28,139.29,87239.0,138.2774,138.2873,138.089,138.0989,87239.0
2024-12-27 10:20:00,139.28,139.5,139.27,139.36,73952.0,138.089,138.3072,138.0791,138.1683,73952.0
2024-12-27 10:25:00,139.36,139.37,139.15,139.17,37346.0,138.1683,138.1783,137.9601,137.98,37346.0
2024-12-27 10:30:00,139.15,139.16,139.01,139.01,54084.0,137.9601,137.9701,137.8213,137.8213,54084.0
2024-12-27 10:35:00,139.02,139.16,139.02,139.09,42001.0,137.8313,137.9701,137.8313,137.9007,42001.0
2024-12-27 10:40:00,139.09,139.22,139.05,139.17,36694.0,137.9007,138.0295,137.861,137.98,36694.0
2024-12-27 10:45:00,139.17,139.26,139.14,139.26,36665.0,137.98,138.0692,137.9502,138.0692,36665.0
2024-12-27 10:50:00,139.26,139.28,139.21,139.27,18241.0,138.0692,138.089,138.0196,138.0791,18241.0
2024-12-27 10:55:00,139.25,139.26,139.05,139.1,40312.0,138.0593,138.0692,137.861,137.9106,40312.0
2024-12-27 11:00:00,139.1,139.1,138.85,138.88,61999.0,137.9106,137.9106,137.6627,137.6925,61999.0
2024-12-27 11:05:00,138.88,138.9,138.83,138.85,34983.0,137.6925,137.7123,137.6429,137.6627,34983.0
2024-12-27 11:10:00,138.84,138.94,138.84,138.88,38047.0,137.6528,137.7519,137.6528,137.6925,38047.0
2024-12-27 11:15:00,138.88,138.9,138.83,138.84,43571.0,137.6925,137.7123,137.6429,137.6528,43571.0
2024-12-27 11:20:00,138.84,138.93,138.82,138.93,30677.0,137.6528,137.742,137.633,137.742,30677.0
2024-12-27 11:25:00,138.95,139.16,138.95,139.16,167889.0,137.7619,137.9701,137.7619,137.9701,167889.0
2024-12-27 11:30:00,139.15,139.16,139.07,139.1,31667.0,137.9601,137.9701,137.8808,137.9106,31667.0
2024-12-27 11:35:00,139.09,139.22,139.09,139.12,22564.0,137.9007,138.0295,137.9007,137.9304,22564.0
2024-12-27 11:40:00,139.11,139.15,138.93,138.95,24154.0,137.9205,137.9601,137.742,137.7619,24154.0
2024-12-27 11:45:00,138.95,138.96,138.84,138.86,38593.0,137.7619,137.7718,137.6528,137.6726,38593.0
2024-12-27 11:50:00,138.86,138.86,138.65,138.71,29513.0,137.6726,137.6726,137.4644,137.5239,29513.0
2024-12-27 11:55:00,138.7,138.76,138.66,138.71,50965.0,137.514,137.5735,137.4743,137.5239,50965.0
2024-12-27 12:00:00,138.7,138.77,138.68,138.7,30076.0,137.514,137.5834,137.4942,137.514,30076.0
2024-12-27 12:05:00,138.69,138.7,138.56,138.65,38749.0,137.5041,137.514,137.3752,137.4644,38749.0
2024-12-27 12:10:00,138.66,138.68,138.58,138.61,56453.0,137.4743,137.4942,137.395,137.4248,56453.0
2024-12-27 12:15:00,138.61,138.64,138.54,138.61,104355.0,137.4248,137.4545,137.3554,137.4248,104355.0
2024-12-27 12:20:00,138.61,138.61,138.48,138.49,45748.0,137.4248,137.4248,137.2959,137.3058,45748.0
2024-12-27 12:25:00,138.49,138.57,138.48,138.53,141301.0,137.3058,137.3851,137.2959,137.3454,141301.0
2024-12-27 12:30:00,138.52,138.64,138.49,138.57,108263.0,137.3355,137.4545,137.3058,137.3851,108263.0
2024-12-27 12:35:00,138.57,138.57,138.36,138.36,94133.0,137.3851,137.3851,137.1769,137.1769,94133.0
2024-12-27 12:40:00,138.37,138.46,138.37,138.44,31051.0,137.1868,137.276,137.1868,137.2562,31051.0
2024-12-27 12:45:00,138.43,138.47,138.37,138.41,32390.0,137.2463,137.286,137.1868,137.2265,32390.0
2024-12-27 12:50:00,138.41,138.54,138.4,138.54,19945.0,137.2265,137.3554,137.2166,137.3554,19945.0
2024-12-27 12:55:00,138.55,138.59,138.52,138.54,36646.0,137.3653,137.4049,137.3355,137.3554,36646.0
2024-12-27 13:00:00,138.53,138.6,138.52,138.6,28507.0,137.3454,137.4148,137.3355,137.4148,28507.0
2024-12-27 13:05:00,138.59,138.6,138.43,138.48,17106.0,137.4049,137.4148,137.2463,137.2959,17106.0
2024-12-27 13:10:00,138.48,138.54,138.46,138.54,21867.0,137.2959,137.3554,137.276,137.3554,21867.0
2024-12-27 13:15:00,138.53,138.57,138.5,138.52,27983.0,137.3454,137.3851,137.3157,137.3355,27983.0
2024-12-27 13:20:00,138.53,138.57,138.51,138.57,16836.0,137.3454,137.3851,137.3256,137.3851,16836.0
2024-12-27 13:25:00,138.59,138.61,138.52,138.55,21389.0,137.4049,137.4248,137.3355,137.3653,21389.0
2024-12-27 13:30:00,138.54,138.59,138.48,138.59,11979.0,137.3554,137.4049,137.2959,137.4049,11979.0
2024-12-27 13:35:00,138.58,138.66,138.56,138.6,16992.0,137.395,137.4743,137.3752,137.4148,16992.0
2024-12-27 13:40:00,138.61,138.65,138.56,138.62,19073.0,137.4248,137.4644,137.3752,137.4347,19073.0
2024-12-27 13:45:00,138.63,138.65,138.55,138.59,12049.0,137.4446,137.4644,137.3653,137.4049,12049.0
2024-12-27 13:50:00,138.6,138.65,138.58,138.65,36135.0,137.4148,137.4644,137.395,137.4644,36135.0
2024-12-27 13:55:00,138.65,138.7,138.64,138.67,50527.0,137.4644,137.514,137.4545,137.4842,50527.0
2024-12-27 14:00:00,138.67,138.7,138.64,138.67,30871.0,137.4842,137.514,137.4545,137.4842,30871.0
2024-12-27 14:05:00,138.68,138.77,138.67,138.76,15858.0,137.4942,137.5834,137.4842,137.5735,15858.0
2024-12-27 14:10:00,138.77,138.87,138.77,138.83,27686.0,137.5834,137.6825,137.5834,137.6429,27686.0
2024-12-27 14:15:00,138.84,138.97,138.84,138.97,21210.0,137.6528,137.7817,137.6528,137.7817,21210.0
2024-12-27 14:20:00,138.97,138.98,138.91,138.94,34713.0,137.7817,137.7916,137.7222,137.7519,34713.0
2024-12-27 14:25:00,138.94,138.95,138.88,138.9,23641.0,137.7519,137.7619,137.6925,137.7123,23641.0
2024-12-27 14:30:00,138.91,138.91,138.83,138.88,28720.0,137.7222,137.7222,137.6429,137.6925,28720.0
2024-12-27 14:35:00,138.87,138.93,138.86,138.89,41111.0,137.6825,137.742,137.6726,137.7024,41111.0
2024-12-27 14:40:00,138.9,138.98,138.9,138.97,54247.0,137.7123,137.7916,137.7123,137.7817,54247.0
2024-12-27 14:45:00,138.97,139.02,138.95,139.02,18688.0,137.7817,137.8313,137.7619,137.8313,18688.0
2024-12-27 14:50:00,139.02,139.02,138.95,138.99,45795.0,137.8313,137.8313,137.7619,137.8015,45795.0
2024-12-27 14:55:00,138.99,139.1,138.97,139.05,65549.0,137.8015,137.9106,137.7817,137.861,65549.0
2024-12-27 15:00:00,139.05,139.06,138.9,138.93,32023.0,137.861,137.8709,137.7123,137.742,32023.0
2024-12-27 15:05:00,138.93,138.93,138.81,138.89,30183.0,137.742,137.742,137.6231,137.7024,30183.0
2024-12-27 15:10:00,138.88,138.89,138.72,138.73,61688.0,137.6925,137.7024,137.5338,137.5437,61688.0
2024-12-27 15:15:00,138.74,138.74,138.68,138.68,34951.0,137.5537,137.5537,137.4942,137.4942,34951.0
2024-12-27 15:20:00,138.68,138.7,138.59,138.66,51799.0,137.4942,137.514,137.4049,137.4743,51799.0
2024-12-27 15:25:00,138.66,138.72,138.64,138.68,37085.0,137.4743,137.5338,137.4545,137.4942,37085.0
2024-12-27 15:30:00,138.68,138.71,138.64,138.69,53053.0,137.4942,137.5239,137.4545,137.5041,53053.0
2024-12-27 15:35:00,138.69,138.7,138.59,138.59,35461.0,137.5041,137.514,137.4049,137.4049,35461.0
2024-12-27 15:40:00,138.59,138.59,138.43,138.47,54625.0,137.4049,137.4049,137.2463,137.286,54625.0
2024-12-27 15:45:00,138.46,138.64,138.46,138.64,110877.0,137.276,137.4545,137.276,137.4545,110877.0
2024-12-27 15:50:00,138.64,138.99,138.63,138.94,223379.0,137.4545,137.8015,137.4446,137.7519,223379.0
2024-12-27 15:55:00,138.94,138.98,138.83,138.97,419682.0,137.7519,137.7916,137.6429,137.7817,419682.0
2024-12-30 09:30:00,138.15,138.15,137.55,137.71,245703.0,136.9687,136.9687,136.3738,136.5325,245703.0
2024-12-30 09:35:00,137.72,137.72,137.04,137.04,261147.0,136.5424,136.5424,135.8682,135.8682,261147.0
2024-12-30 09:40:00,137.04,137.14,136.9,137.04,87825.0,135.8682,135.9673,135.7294,135.8682,87825.0
2024-12-30 09:45:00,137.0,137.07,136.78,136.85,85374.0,135.8285,135.8979,135.6104,135.6798,85374.0
2024-12-30 09:50:00,136.84,137.0,136.78,136.96,126932.0,135.6699,135.8285,135.6104,135.7889,126932.0
2024-12-30 09:55:00,136.96,136.99,136.89,136.96,52558.0,135.7889,135.8186,135.7195,135.7889,52558.0
2024-12-30 10:00:00,136.94,137.07,136.83,136.88,155387.0,135.769,135.8979,135.66,135.7096,155387.0
2024-12-30 10:05:00,136.89,137.09,136.88,136.99,45159.0,135.7195,135.9178,135.7096,135.8186,45159.0
2024-12-30 10:10:00,137.0,137.04,136.9,136.9,78973.0,135.8285,135.8682,135.7294,135.7294,78973.0
2024-12-30 10:15:00,136.88,136.89,136.73,136.81,66633.0,135.7096,135.7195,135.5608,135.6402,66633.0
2024-12-30 10:20:00,136.8,136.89,136.73,136.79,54330.0,135.6302,135.7195,135.5608,135.6203,54330.0
2024-12-30 10:25:00,136.79,136.89,136.77,136.85,59737.0,135.6203,135.7195,135.6005,135.6798,59737.0
2024-12-30 10:30:00,136.85,136.95,136.82,136.9,96429.0,135.6798,135.779,135.6501,135.7294,96429.0
2024-12-30 10:35:00,136.89,136.89,136.81,136.88,59240.0,135.7195,135.7195,135.6402,135.7096,59240.0
2024-12-30 10:40:00,136.87,136.94,136.81,136.9,40733.0,135.6996,135.769,135.6402,135.7294,40733.0
2024-12-30 10:45:00,136.89,137.12,136.77,136.82,62790.0,135.7195,135.9475,135.6005,135.6501,62790.0
2024-12-30 10:50:00,136.83,136.88,136.77,136.83,33874.0,135.66,135.7096,135.6005,135.66,33874.0
2024-12-30 10:55:00,136.82,136.99,136.81,136.99,39746.0,135.6501,135.8186,135.6402,135.8186,39746.0
2024-12-30 11:00:00,136.98,137.03,136.91,137.0,64489.0,135.8087,135.8583,135.7393,135.8285,64489.0
2024-12-30 11:05:00,137.02,137.19,137.01,137.19,69906.0,135.8484,136.0169,135.8384,136.0169,69906.0
2024-12-30 11:10:00,137.19,137.22,137.16,137.21,39228.0,136.0169,136.0466,135.9872,136.0367,39228.0
2024-12-30 11:15:00,137.21,137.36,137.21,137.35,78328.0,136.0367,136.1855,136.0367,136.1755,78328.0
2024-12-30 11:20:00,137.36,137.38,137.25,137.29,34939.0,136.1855,136.2053,136.0764,136.1161,34939.0
2024-12-30 11:25:00,137.28,137.37,137.26,137.34,34033.0,136.1061,136.1954,136.0863,136.1656,34033.0
2024-12-30 11:30:00,137.34,137.45,137.33,137.44,58371.0,136.1656,136.2747,136.1557,136.2648,58371.0
2024-12-30 11:35:00,137.44,137.51,137.41,137.49,53744.0,136.2648,136.3342,136.235,136.3143,53744.0
2024-12-30 11:40:00,137.49,137.64,137.49,137.59,49758.0,136.3143,136.4631,136.3143,136.4135,49758.0
2024-12-30 11:45:00,137.59,137.59,137.32,137.32,35947.0,136.4135,136.4135,136.1458,136.1458,35947.0
2024-12-30 11:50:00,137.33,137.4,137.32,137.36,29175.0,136.1557,136.2251,136.1458,136.1855,29175.0
2024-12-30 11:55:00,137.36,137.45,137.35,137.41,33380.0,136.1855,136.2747,136.1755,136.235,33380.0
2024-12-30 12:00:00,137.41,137.53,137.4,137.5,43705.0,136.235,136.354,136.2251,136.3243,43705.0
2024-12-30 12:05:00,137.51,137.57,137.49,137.5,46127.0,136.3342,136.3937,136.3143,136.3243,46127.0
2024-12-30 12:10:00,137.5,137.58,137.49,137.53,26949.0,136.3243,136.4036,136.3143,136.354,26949.0
2024-12-30 12:15:00,137.52,137.54,137.49,137.5,27098.0,136.3441,136.3639,136.3143,136.3243,27098.0
2024-12-30 12:20:00,137.5,137.65,137.5,137.58,27752.0,136.3243,136.473,136.3243,136.4036,27752.0
2024-12-30 12:25:00,137.58,137.61,137.56,137.56,22397.0,136.4036,136.4333,136.3837,136.3837,22397.0
2024-12-30 12:30:00,137.56,137.58,137.52,137.57,21009.0,136.3837,136.4036,136.3441,136.3937,21009.0
2024-12-30 12:35:00,137.57,137.58,137.52,137.53,18415.0,136.3937,136.4036,136.3441,136.354,18415.0
2024-12-30 12:40:00,137.53,137.54,137.42,137.48,36228.0,136.354,136.3639,136.2449,136.3044,36228.0
2024-12-30 12:45:00,137.47,137.62,137.45,137.62,58861.0,136.2945,136.4432,136.2747,136.4432,58861.0
2024-12-30 12:50:00,137.62,137.64,137.49,137.5,36383.0,136.4432,136.4631,136.3143,136.3243,36383.0
2024-12-30 12:55:00,137.5,137.56,137.32,137.51,45596.0,136.3243,136.3837,136.1458,136.3342,45596.0
2024-12-30 13:00:00,137.5,137.51,137.39,137.48,32561.0,136.3243,136.3342,136.2152,136.3044,32561.0
2024-12-30 13:05:00,137.48,137.57,137.42,137.56,58520.0,136.3044,136.3937,136.2449,136.3837,58520.0
2024-12-30 13:10:00,137.56,137.68,137.55,137.64,26852.0,136.3837,136.5027,136.3738,136.4631,26852.0
2024-12-30 13:15:00,137.64,137.71,137.59,137.6,36269.0,136.4631,136.5325,136.4135,136.4234,36269.0
2024-12-30 13:20:00,137.6,137.65,137.54,137.55,31213.0,136.4234,136.473,136.3639,136.3738,31213.0
2024-12-30 13:25:00,137.55,137.56,137.44,137.53,84594.0,136.3738,136.3837,136.2648,136.354,84594.0
2024-12-30 13:30:00,137.5,137.6,137.47,137.6,41990.0,136.3243,136.4234,136.2945,136.4234,41990.0
2024-12-30 13:35:00,137.58,137.61,137.43,137.47,31702.0,136.4036,136.4333,136.2549,136.2945,31702.0
2024-12-30 13:40:00,137.47,137.57,137.44,137.54,26072.0,136.2945,136.3937,136.2648,136.3639,26072.0
2024-12-30 13:45:00,137.54,137.62,137.54,137.57,28250.0,136.3639,136.4432,136.3639,136.3937,28250.0
2024-12-30 13:50:00,137.56,137.65,137.53,137.65,30469.0,136.3837,136.473,136.354,136.473,30469.0
2024-12-30 13:55:00,137.65,137.68,137.59,137.62,31291.0,136.473,136.5027,136.4135,136.4432,31291.0
2024-12-30 14:00:00,137.61,137.69,137.58,137.6,28033.0,136.4333,136.5126,136.4036,136.4234,28033.0
2024-12-30 14:05:00,137.59,137.62,137.44,137.51,29753.0,136.4135,136.4432,136.2648,136.3342,29753.0
2024-12-30 14:10:00,137.52,137.53,137.35,137.43,29306.0,136.3441,136.354,136.1755,136.2549,29306.0
2024-12-30 14:15:00,137.4,137.45,137.36,137.37,16838.0,136.2251,136.2747,136.1855,136.1954,16838.0
2024-12-30 14:20:00,137.36,137.37,137.21,137.25,121687.0,136.1855,136.1954,136.0367,136.0764,121687.0
2024-12-30 14:25:00,137.26,137.38,137.23,137.32,40469.0,136.0863,136.2053,136.0566,136.1458,40469.0
2024-12-30 14:30:00,137.33,137.43,137.32,137.35,37963.0,136.1557,136.2549,136.1458,136.1755,37963.0
2024-12-30 14:35:00,137.34,137.37,137.29,137.34,39473.0,136.1656,136.1954,136.1161,136.1656,39473.0
2024-12-30 14:40:00,137.35,137.44,137.31,137.37,41528.0,136.1755,136.2648,136.1359,136.1954,41528.0
2024-12-30 14:45:00,137.37,137.45,137.36,137.43,34687.0,136.1954,136.2747,136.1855,136.2549,34687.0
2024-12-30 14:50:00,137.43,137.48,137.39,137.45,31020.0,136.2549,136.3044,136.2152,136.2747,31020.0
2024-12-30 14:55:00,137.46,137.49,137.42,137.46,54885.0,136.2846,136.3143,136.2449,136.2846,54885.0
2024-12-30 15:00:00,137.47,137.47,137.34,137.34,61409.0,136.2945,136.2945,136.1656,136.1656,61409.0
2024-12-30 15:05:00,137.34,137.41,137.32,137.39,158498.0,136.1656,136.235,136.1458,136.2152,158498.0
2024-12-30 15:10:00,137.39,137.5,137.36,137.44,53187.0,136.2152,136.3243,136.1855,136.2648,53187.0
2024-12-30 15:15:00,137.44,137.54,137.41,137.52,48756.0,136.2648,136.3639,136.235,136.3441,48756.0
2024-12-30 15:20:00,137.52,137.56,137.44,137.49,55065.0,136.3441,136.3837,136.2648,136.3143,55065.0
2024-12-30 15:25:00,137.5,137.51,137.25,137.26,33891.0,136.3243,136.3342,136.0764,136.0863,33891.0
2024-12-30 15:30:00,137.26,137.33,137.16,137.19,87788.0,136.0863,136.1557,135.9872,136.0169,87788.0
2024-12-30 15:35:00,137.2,137.25,137.14,137.25,79289.0,136.0268,136.0764,135.9673,136.0764,79289.0
2024-12-30 15:40:00,137.25,137.34,137.21,137.3,59601.0,136.0764,136.1656,136.0367,136.126,59601.0
2024-12-30 15:45:00,137.3,137.45,137.29,137.39,109183.0,136.126,136.2747,136.1161,136.2152,109183.0
2024-12-30 15:50:00,137.4,137.61,137.34,137.36,166439.0,136.2251,136.4333,136.1656,136.1855,166439.0
2024-12-30 15:55:00,137.34,137.46,137.2,137.21,558617.0,136.1656,136.2846,136.0268,136.0367,558617.0
2024-12-31 09:30:00,137.58,137.96,137.34,137.86,150608.0,136.4036,136.7803,136.1656,136.6812,150608.0
2024-12-31 09:35:00,137.86,138.12,137.83,138.01,219612.0,136.6812,136.939,136.6514,136.8299,219612.0
2024-12-31 09:40:00,137.99,137.99,137.84,137.94,72629.0,136.8101,136.8101,136.6613,136.7605,72629.0
2024-12-31 09:45:00,137.94,138.12,137.87,137.95,55195.0,136.7605,136.939,136.6911,136.7704,55195.0
2024-12-31 09:50:00,137.95,137.96,137.73,137.81,43014.0,136.7704,136.7803,136.5523,136.6316,43014.0
2024-12-31 09:55:00,137.8,137.9,137.76,137.83,84555.0,136.6217,136.7208,136.582,136.6514,84555.0
2024-12-31 10:00:00,137.81,137.92,137.79,137.81,99032.0,136.6316,136.7407,136.6118,136.6316,99032.0
2024-12-31 10:05:00,137.8,137.88,137.71,137.72,56590.0,136.6217,136.701,136.5325,136.5424,56590.0
2024-12-31 10:10:00,137.73,137.8,137.7,137.78,53078.0,136.5523,136.6217,136.5225,136.6019,53078.0
2024-12-31 10:15:00,137.77,137.96,137.73,137.89,53030.0,136.5919,136.7803,136.5523,136.7109,53030.0
2024-12-31 10:20:00,137.89,137.95,137.85,137.87,24043.0,136.7109,136.7704,136.6713,136.6911,24043.0
2024-12-31 10:25:00,137.86,137.88,137.69,137.7,121024.0,136.6812,136.701,136.5126,136.5225,121024.0
2024-12-31 10:30:00,137.69,137.7,137.5,137.52,58801.0,136.5126,136.5225,136.3243,136.3441,58801.0
2024-12-31 10:35:00,137.5,137.78,137.5,137.78,36125.0,136.3243,136.6019,136.3243,136.6019,36125.0
2024-12-31 10:40:00,137.77,137.77,137.69,137.71,57592.0,136.5919,136.5919,136.5126,136.5325,57592.0
2024-12-31 10:45:00,137.71,137.74,137.63,137.69,21493.0,136.5325,136.5622,136.4531,136.5126,21493.0
2024-12-31 10:50:00,137.69,137.72,137.61,137.68,24750.0,136.5126,136.5424,136.4333,136.5027,24750.0
2024-12-31 10:55:00,137.64,137.65,137.53,137.55,54361.0,136.4631,136.473,136.354,136.3738,54361.0
2024-12-31 11:00:00,137.55,137.56,137.3,137.33,50646.0,136.3738,136.3837,136.126,136.1557,50646.0
2024-12-31 11:05:00,137.33,137.37,137.24,137.3,27559.0,136.1557,136.1954,136.0665,136.126,27559.0
2024-12-31 11:10:00,137.3,137.32,137.17,137.31,41841.0,136.126,136.1458,135.9971,136.1359,41841.0
2024-12-31 11:15:00,137.31,137.34,137.22,137.22,26387.0,136.1359,136.1656,136.0466,136.0466,26387.0
2024-12-31 11:20:00,137.23,137.34,137.18,137.24,48657.0,136.0566,136.1656,136.007,136.0665,48657.0
2024-12-31 11:25:00,137.24,137.28,137.21,137.25,43874.0,136.0665,136.1061,136.0367,136.0764,43874.0
2024-12-31 11:30:00,137.24,137.25,137.12,137.16,35806.0,136.0665,136.0764,135.9475,135.9872,35806.0
2024-12-31 11:35:00,137.16,137.2,137.12,137.14,21083.0,135.9872,136.0268,135.9475,135.9673,21083.0
2024-12-31 11:40:00,137.14,137.21,137.12,137.18,20084.0,135.9673,136.0367,135.9475,136.007,20084.0
2024-12-31 11:45:00,137.17,137.19,137.07,137.14,33415.0,135.9971,136.0169,135.8979,135.9673,33415.0
2024-12-31 11:50:00,137.14,137.17,136.99,137.0,45124.0,135.9673,135.9971,135.8186,135.8285,45124.0
2024-12-31 11:55:00,137.0,137.01,136.93,136.96,39302.0,135.8285,135.8384,135.7591,135.7889,39302.0
2024-12-31 12:00:00,136.96,136.98,136.86,136.95,67409.0,135.7889,135.8087,135.6897,135.779,67409.0
2024-12-31 12:05:00,136.96,137.03,136.95,137.02,85236.0,135.7889,135.8583,135.779,135.8484,85236.0
2024-12-31 12:10:00,137.03,137.04,136.91,136.96,62926.0,135.8583,135.8682,135.7393,135.7889,62926.0
2024-12-31 12:15:00,136.97,137.05,136.95,137.03,50076.0,135.7988,135.8781,135.779,135.8583,50076.0
2024-12-31 12:20:00,137.04,137.05,136.89,136.95,192898.0,135.8682,135.8781,135.7195,135.779,192898.0
2024-12-31 12:25:00,136.96,137.01,136.89,136.91,53585.0,135.7889,135.8384,135.7195,135.7393,53585.0
2024-12-31 12:30:00,136.9,136.9,136.78,136.82,57931.0,135.7294,135.7294,135.6104,135.6501,57931.0
2024-12-31 12:35:00,136.82,136.9,136.79,136.9,91909.0,135.6501,135.7294,135.6203,135.7294,91909.0
2024-12-31 12:40:00,136.89,136.95,136.83,136.92,33614.0,135.7195,135.779,135.66,135.7492,33614.0
2024-12-31 12:45:00,136.92,137.0,136.89,136.96,36212.0,135.7492,135.8285,135.7195,135.7889,36212.0
2024-12-31 12:50:00,136.96,137.15,136.95,137.14,27260.0,135.7889,135.9772,135.779,135.9673,27260.0
2024-12-31 12:55:00,137.13,137.34,137.12,137.33,28781.0,135.9574,136.1656,135.9475,136.1557,28781.0
2024-12-31 13:00:00,137.33,137.36,137.27,137.31,116023.0,136.1557,136.1855,136.0962,136.1359,116023.0
2024-12-31 13:05:00,137.31,137.35,137.24,137.27,78676.0,136.1359,136.1755,136.0665,136.0962,78676.0
2024-12-31 13:10:00,137.26,137.26,137.11,137.14,89293.0,136.0863,136.0863,135.9376,135.9673,89293.0
2024-12-31 13:15:00,137.13,137.15,137.03,137.05,112569.0,135.9574,135.9772,135.8583,135.8781,112569.0
2024-12-31 13:20:00,137.03,137.04,136.9,136.92,47373.0,135.8583,135.8682,135.7294,135.7492,47373.0
2024-12-31 13:25:00,136.91,137.01,136.9,136.98,33310.0,135.7393,135.8384,135.7294,135.8087,33310.0
2024-12-31 13:30:00,136.97,137.18,136.97,137.15,16490.0,135.7988,136.007,135.7988,135.9772,16490.0
2024-12-31 13:35:00,137.15,137.17,137.1,137.16,27724.0,135.9772,135.9971,135.9277,135.9872,27724.0
2024-12-31 13:40:00,137.17,137.28,137.16,137.27,18190.0,135.9971,136.1061,135.9872,136.0962,18190.0
2024-12-31 13:45:00,137.27,137.34,137.26,137.33,17683.0,136.0962,136.1656,136.0863,136.1557,17683.0
2024-12-31 13:50:00,137.32,137.38,137.26,137.27,18706.0,136.1458,136.2053,136.0863,136.0962,18706.0
2024-12-31 13:55:00,137.27,137.27,137.16,137.17,55165.0,136.0962,136.0962,135.9872,135.9971,55165.0
2024-12-31 14:00:00,137.16,137.2,137.06,137.09,89190.0,135.9872,136.0268,135.888,135.9178,89190.0
2024-12-31 14:05:00,137.09,137.19,137.07,137.19,30852.0,135.9178,136.0169,135.8979,136.0169,30852.0
2024-12-31 14:10:00,137.2,137.28,137.19,137.26,18619.0,136.0268,136.1061,136.0169,136.0863,18619.0
2024-12-31 14:15:00,137.25,137.26,137.01,137.01,24067.0,136.0764,136.0863,135.8384,135.8384,24067.0
2024-12-31 14:20:00,137.01,137.08,136.94,137.04,27391.0,135.8384,135.9078,135.769,135.8682,27391.0
2024-12-31 14:25:00,137.05,137.16,137.05,137.09,23988.0,135.8781,135.9872,135.8781,135.9178,23988.0
2024-12-31 14:30:00,137.1,137.1,137.04,137.05,23096.0,135.9277,135.9277,135.8682,135.8781,23096.0
2024-12-31 14:35:00,137.05,137.17,137.05,137.16,19633.0,135.8781,135.9971,135.8781,135.9872,19633.0
2024-12-31 14:40:00,137.16,137.17,137.0,137.09,48432.0,135.9872,135.9971,135.8285,135.9178,48432.0
2024-12-31 14:45:00,137.1,137.16,137.08,137.1,24186.0,135.9277,135.9872,135.9078,135.9277,24186.0
2024-12-31 14:50:00,137.09,137.24,137.09,137.18,37723.0,135.9178,136.0665,135.9178,136.007,37723.0
2024-12-31 14:55:00,137.19,137.3,137.19,137.28,82171.0,136.0169,136.126,136.0169,136.1061,82171.0
2024-12-31 15:00:00,137.28,137.29,137.23,137.27,20206.0,136.1061,136.1161,136.0566,136.0962,20206.0
2024-12-31 15:05:00,137.28,137.37,137.28,137.36,27442.0,136.1061,136.1954,136.1061,136.1855,27442.0
2024-12-31 15:10:00,137.37,137.37,137.12,137.15,34869.0,136.1954,136.1954,135.9475,135.9772,34869.0
2024-12-31 15:15:00,137.14,137.17,137.06,137.16,28954.0,135.9673,135.9971,135.888,135.9872,28954.0
2024-12-31 15:20:00,137.16,137.3,137.13,137.18,32422.0,135.9872,136.126,135.9574,136.007,32422.0
2024-12-31 15:25:00,137.17,137.35,137.14,137.31,39992.0,135.9971,136.1755,135.9673,136.1359,39992.0
2024-12-31 15:30:00,137.31,137.33,137.18,137.24,82418.0,136.1359,136.1557,136.007,136.0665,82418.0
2024-12-31 15:35:00,137.25,137.4,137.21,137.22,43500.0,136.0764,136.2251,136.0367,136.0466,43500.0
2024-12-31 15:40:00,137.19,137.25,137.14,137.21,39779.0,136.0169,136.0764,135.9673,136.0367,39779.0
2024-12-31 15:45:00,137.19,137.39,137.16,137.38,178738.0,136.0169,136.2152,135.9872,136.2053,178738.0
2024-12-31 15:50:00,137.38,137.49,137.32,137.45,108270.0,136.2053,136.3143,136.1458,136.2747,108270.0
2024-12-31 15:55:00,137.45,137.61,137.38,137.6,640815.0,136.2747,136.4333,136.2053,136.4234,640815.0
2025-01-02 09:30:00,138.26,138.73,138.26,138.63,306650.0,137.0778,137.5437,137.0778,137.4446,306650.0
2025-01-02 09:35:00,138.61,138.7,138.46,138.52,312536.0,137.4248,137.514,137.276,137.3355,312536.0
2025-01-02 09:40:00,138.52,138.68,138.39,138.65,101975.0,137.3355,137.4942,137.2066,137.4644,101975.0
2025-01-02 09:45:00,138.65,138.77,138.56,138.65,92735.0,137.4644,137.5834,137.3752,137.4644,92735.0
2025-01-02 09:50:00,138.66,138.69,138.44,138.64,80234.0,137.4743,137.5041,137.2562,137.4545,80234.0
2025-01-02 09:55:00,138.63,138.71,138.4,138.52,67908.0,137.4446,137.5239,137.2166,137.3355,67908.0
2025-01-02 10:00:00,138.52,138.59,138.4,138.46,74604.0,137.3355,137.4049,137.2166,137.276,74604.0
2025-01-02 10:05:00,138.47,138.52,138.27,138.38,74633.0,137.286,137.3355,137.0877,137.1967,74633.0
2025-01-02 10:10:00,138.37,138.58,138.37,138.57,77117.0,137.1868,137.395,137.1868,137.3851,77117.0
2025-01-02 10:15:00,138.56,138.68,138.54,138.57,58477.0,137.3752,137.4942,137.3554,137.3851,58477.0
2025-01-02 10:20:00,138.58,138.59,138.31,138.42,92059.0,137.395,137.4049,137.1273,137.2364,92059.0
2025-01-02 10:25:00,138.41,138.47,138.23,138.28,66980.0,137.2265,137.286,137.048,137.0976,66980.0
2025-01-02 10:30:00,138.28,138.28,138.14,138.16,89858.0,137.0976,137.0976,136.9588,136.9786,89858.0
2025-01-02 10:35:00,138.17,138.3,138.11,138.21,67088.0,136.9885,137.1174,136.929,137.0282,67088.0
2025-01-02 10:40:00,138.22,138.27,138.17,138.22,67703.0,137.0381,137.0877,136.9885,137.0381,67703.0
2025-01-02 10:45:00,138.21,138.29,138.09,138.27,82024.0,137.0282,137.1075,136.9092,137.0877,82024.0
2025-01-02 10:50:00,138.27,138.35,138.15,138.25,103150.0,137.0877,137.167,136.9687,137.0678,103150.0
2025-01-02 10:55:00,138.25,138.27,138.13,138.15,54927.0,137.0678,137.0877,136.9489,136.9687,54927.0
2025-01-02 11:00:00,138.17,138.18,137.7,137.78,76661.0,136.9885,136.9984,136.5225,136.6019,76661.0
2025-01-02 11:05:00,137.8,137.86,137.7,137.78,49072.0,136.6217,136.6812,136.5225,136.6019,49072.0
2025-01-02 11:10:00,137.78,137.91,137.74,137.86,61605.0,136.6019,136.7307,136.5622,136.6812,61605.0
2025-01-02 11:15:00,137.86,137.97,137.78,137.96,66168.0,136.6812,136.7902,136.6019,136.7803,66168.0
2025-01-02 11:20:00,137.96,137.99,137.76,137.95,71553.0,136.7803,136.8101,136.582,136.7704,71553.0
2025-01-02 11:25:00,137.95,138.08,137.95,138.07,29235.0,136.7704,136.8993,136.7704,136.8894,29235.0
2025-01-02 11:30:00,138.07,138.11,138.01,138.05,27899.0,136.8894,136.929,136.8299,136.8696,27899.0
2025-01-02 11:35:00,138.07,138.19,138.07,138.17,123737.0,136.8894,137.0084,136.8894,136.9885,123737.0
2025-01-02 11:40:00,138.17,138.27,138.16,138.16,45248.0,136.9885,137.0877,136.9786,136.9786,45248.0
2025-01-02 11:45:00,138.17,138.17,138.1,138.13,19438.0,136.9885,136.9885,136.9191,136.9489,19438.0
2025-01-02 11:50:00,138.13,138.16,137.98,138.02,44320.0,136.9489,136.9786,136.8001,136.8398,44320.0
2025-01-02 11:55:00,138.02,138.05,137.97,138.0,33990.0,136.8398,136.8696,136.7902,136.82,33990.0
2025-01-02 12:00:00,137.99,138.05,137.97,138.05,19562.0,136.8101,136.8696,136.7902,136.8696,19562.0
2025-01-02 12:05:00,138.05,138.05,137.96,137.99,25039.0,136.8696,136.8696,136.7803,136.8101,25039.0
2025-01-02 12:10:00,137.99,138.13,137.99,138.06,27681.0,136.8101,136.9489,136.8101,136.8795,27681.0
2025-01-02 12:15:00,138.05,138.07,137.99,138.0,37186.0,136.8696,136.8894,136.8101,136.82,37186.0
2025-01-02 12:20:00,137.99,137.99,137.87,137.88,28652.0,136.8101,136.8101,136.6911,136.701,28652.0
2025-01-02 12:25:00,137.87,137.87,137.62,137.67,100912.0,136.6911,136.6911,136.4432,136.4928,100912.0
2025-01-02 12:30:00,137.66,137.67,137.56,137.6,59537.0,136.4829,136.4928,136.3837,136.4234,59537.0
2025-01-02 12:35:00,137.6,137.63,137.44,137.47,75835.0,136.4234,136.4531,136.2648,136.2945,75835.0
2025-01-02 12:40:00,137.48,137.53,137.33,137.47,118840.0,136.3044,136.354,136.1557,136.2945,118840.0
2025-01-02 12:45:00,137.45,137.54,137.41,137.46,72001.0,136.2747,136.3639,136.235,136.2846,72001.0
2025-01-02 12:50:00,137.45,137.6,137.38,137.51,52402.0,136.2747,136.4234,136.2053,136.3342,52402.0
2025-01-02 12:55:00,137.52,137.68,137.52,137.63,34573.0,136.3441,136.5027,136.3441,136.4531,34573.0
2025-01-02 13:00:00,137.59,137.6,137.42,137.44,136422.0,136.4135,136.4234,136.2449,136.2648,136422.0
2025-01-02 13:05:00,137.45,137.58,137.45,137.51,38837.0,136.2747,136.4036,136.2747,136.3342,38837.0
2025-01-02 13:10:00,137.5,137.51,137.35,137.38,116567.0,136.3243,136.3342,136.1755,136.2053,116567.0
2025-01-02 13:15:00,137.38,137.39,137.3,137.39,66582.0,136.2053,136.2152,136.126,136.2152,66582.0
2025-01-02 13:20:00,137.4,137.47,137.31,137.31,33291.0,136.2251,136.2945,136.1359,136.1359,33291.0
2025-01-02 13:25:00,137.31,137.41,137.28,137.41,24751.0,136.1359,136.235,136.1061,136.235,24751.0
2025-01-02 13:30:00,137.41,137.41,137.2,137.26,45401.0,136.235,136.235,136.0268,136.0863,45401.0
2025-01-02 13:35:00,137.27,137.4,137.24,137.32,32234.0,136.0962,136.2251,136.0665,136.1458,32234.0
2025-01-02 13:40:00,137.31,137.38,137.19,137.37,132330.0,136.1359,136.2053,136.0169,136.1954,132330.0
2025-01-02 13:45:00,137.35,137.35,137.17,137.21,37506.0,136.1755,136.1755,135.9971,136.0367,37506.0
2025-01-02 13:50:00,137.21,137.25,137.12,137.13,28105.0,136.0367,136.0764,135.9475,135.9574,28105.0
2025-01-02 13:55:00,137.14,137.31,137.14,137.3,73050.0,135.9673,136.1359,135.9673,136.126,73050.0
2025-01-02 14:00:00,137.29,137.4,137.24,137.39,28434.0,136.1161,136.2251,136.0665,136.2152,28434.0
2025-01-02 14:05:00,137.39,137.45,137.28,137.29,55926.0,136.2152,136.2747,136.1061,136.1161,55926.0
2025-01-02 14:10:00,137.3,137.33,137.17,137.18,28302.0,136.126,136.1557,135.9971,136.007,28302.0
2025-01-02 14:15:00,137.18,137.23,137.17,137.2,27860.0,136.007,136.0566,135.9971,136.0268,27860.0
2025-01-02 14:20:00,137.2,137.36,137.18,137.35,28994.0,136.0268,136.1855,136.007,136.1755,28994.0
2025-01-02 14:25:00,137.34,137.44,137.34,137.42,59930.0,136.1656,136.2648,136.1656,136.2449,59930.0
2025-01-02 14:30:00,137.41,137.41,137.23,137.25,96106.0,136.235,136.235,136.0566,136.0764,96106.0
2025-01-02 14:35:00,137.26,137.27,137.13,137.24,44602.0,136.0863,136.0962,135.9574,136.0665,44602.0
2025-01-02 14:40:00,137.24,137.35,137.23,137.28,46336.0,136.0665,136.1755,136.0566,136.1061,46336.0
2025-01-02 14:45:00,137.31,137.4,137.2,137.35,156169.0,136.1359,136.2251,136.0268,136.1755,156169.0
2025-01-02 14:50:00,137.35,137.49,137.32,137.39,167721.0,136.1755,136.3143,136.1458,136.2152,167721.0
2025-01-02 14:55:00,137.38,137.39,137.16,137.19,112964.0,136.2053,136.2152,135.9872,136.0169,112964.0
2025-01-02 15:00:00,137.18,137.49,137.18,137.46,75246.0,136.007,136.3143,136.007,136.2846,75246.0
2025-01-02 15:05:00,137.46,137.55,137.41,137.52,54644.0,136.2846,136.3738,136.235,136.3441,54644.0
2025-01-02 15:10:00,137.52,137.62,137.5,137.59,58770.0,136.3441,136.4432,136.3243,136.4135,58770.0
2025-01-02 15:15:00,137.58,137.64,137.52,137.64,49527.0,136.4036,136.4631,136.3441,136.4631,49527.0
2025-01-02 15:20:00,137.65,137.67,137.59,137.62,79414.0,136.473,136.4928,136.4135,136.4432,79414.0
2025-01-02 15:25:00,137.61,137.64,137.59,137.59,43931.0,136.4333,136.4631,136.4135,136.4135,43931.0
2025-01-02 15:30:00,137.59,137.71,137.51,137.54,64195.0,136.4135,136.5325,136.3342,136.3639,64195.0
2025-01-02 15:35:00,137.54,137.55,137.42,137.48,83522.0,136.3639,136.3738,136.2449,136.3044,83522.0
2025-01-02 15:40:00,137.49,137.55,137.45,137.53,66144.0,136.3143,136.3738,136.2747,136.354,66144.0
2025-01-02 15:45:00,137.52,137.58,137.45,137.5,145974.0,136.3441,136.4036,136.2747,136.3243,145974.0
2025-01-02 15:50:00,137.5,137.63,137.44,137.48,295716.0,136.3243,136.4531,136.2648,136.3044,295716.0
2025-01-02 15:55:00,137.48,137.67,137.44,137.59,812744.0,136.3044,136.4928,136.2648,136.4135,812744.0
2025-01-03 09:30:00,137.89,138.09,137.77,138.0,192740.0,136.7109,136.9092,136.5919,136.82,192740.0
2025-01-03 09:35:00,137.99,138.11,137.87,138.03,92659.0,136.8101,136.929,136.6911,136.8497,92659.0
2025-01-03 09:40:00,138.03,138.16,138.02,138.04,79015.0,136.8497,136.9786,136.8398,136.8596,79015.0
2025-01-03 09:45:00,138.03,138.03,137.82,137.94,68759.0,136.8497,136.8497,136.6415,136.7605,68759.0
2025-01-03 09:50:00,137.94,137.94,137.82,137.94,136793.0,136.7605,136.7605,136.6415,136.7605,136793.0
2025-01-03 09:55:00,137.94,137.94,137.74,137.78,42066.0,136.7605,136.7605,136.5622,136.6019,42066.0
2025-01-03 10:00:00,137.8,138.1,137.77,138.09,64482.0,136.6217,136.9191,136.5919,136.9092,64482.0
2025-01-03 10:05:00,138.09,138.29,138.09,138.27,257168.0,136.9092,137.1075,136.9092,137.0877,257168.0
2025-01-03 10:10:00,138.28,138.36,138.13,138.23,75684.0,137.0976,137.1769,136.9489,137.048,75684.0
2025-01-03 10:15:00,138.23,138.26,138.1,138.14,103735.0,137.048,137.0778,136.9191,136.9588,103735.0
2025-01-03 10:20:00,138.16,138.29,138.03,138.25,54422.0,136.9786,137.1075,136.8497,137.0678,54422.0
2025-01-03 10:25:00,138.26,138.44,138.21,138.44,103836.0,137.0778,137.2562,137.0282,137.2562,103836.0
2025-01-03 10:30:00,138.43,138.47,138.37,138.44,35768.0,137.2463,137.286,137.1868,137.2562,35768.0
2025-01-03 10:35:00,138.42,138.48,138.35,138.47,69885.0,137.2364,137.2959,137.167,137.286,69885.0
2025-01-03 10:40:00,138.47,138.61,138.47,138.5,67901.0,137.286,137.4248,137.286,137.3157,67901.0
2025-01-03 10:45:00,138.49,138.51,138.38,138.49,40350.0,137.3058,137.3256,137.1967,137.3058,40350.0
2025-01-03 10:50:00,138.5,138.6,138.49,138.56,29442.0,137.3157,137.4148,137.3058,137.3752,29442.0
2025-01-03 10:55:00,138.57,138.65,138.55,138.63,38088.0,137.3851,137.4644,137.3653,137.4446,38088.0
2025-01-03 11:00:00,138.62,138.71,138.59,138.65,41693.0,137.4347,137.5239,137.4049,137.4644,41693.0
2025-01-03 11:05:00,138.64,138.64,138.51,138.59,65875.0,137.4545,137.4545,137.3256,137.4049,65875.0
2025-01-03 11:10:00,138.61,138.61,138.44,138.49,32682.0,137.4248,137.4248,137.2562,137.3058,32682.0
2025-01-03 11:15:00,138.49,138.52,138.45,138.52,35987.0,137.3058,137.3355,137.2661,137.3355,35987.0
2025-01-03 11:20:00,138.52,138.53,138.45,138.47,78660.0,137.3355,137.3454,137.2661,137.286,78660.0
2025-01-03 11:25:00,138.49,138.64,138.48,138.59,66929.0,137.3058,137.4545,137.2959,137.4049,66929.0
2025-01-03 11:30:00,138.59,138.73,138.58,138.69,46925.0,137.4049,137.5437,137.395,137.5041,46925.0
2025-01-03 11:35:00,138.68,138.77,138.63,138.66,63212.0,137.4942,137.5834,137.4446,137.4743,63212.0
2025-01-03 11:40:00,138.64,138.74,138.64,138.69,48830.0,137.4545,137.5537,137.4545,137.5041,48830.0
2025-01-03 11:45:00,138.69,138.79,138.68,138.77,33501.0,137.5041,137.6032,137.4942,137.5834,33501.0
2025-01-03 11:50:00,138.78,138.86,138.75,138.85,47362.0,137.5933,137.6726,137.5636,137.6627,47362.0
2025-01-03 11:55:00,138.85,138.87,138.81,138.81,43437.0,137.6627,137.6825,137.6231,137.6231,43437.0
2025-01-03 12:00:00,138.81,138.88,138.78,138.88,73469.0,137.6231,137.6925,137.5933,137.6925,73469.0
2025-01-03 12:05:00,138.88,139.0,138.87,138.98,69648.0,137.6925,137.8114,137.6825,137.7916,69648.0
2025-01-03 12:10:00,138.98,138.99,138.88,138.89,29160.0,137.7916,137.8015,137.6925,137.7024,29160.0
2025-01-03 12:15:00,138.89,138.96,138.8,138.82,31009.0,137.7024,137.7718,137.6131,137.633,31009.0
2025-01-03 12:20:00,138.83,138.89,138.82,138.88,46633.0,137.6429,137.7024,137.633,137.6925,46633.0
2025-01-03 12:25:00,138.89,138.92,138.84,138.86,68255.0,137.7024,137.7321,137.6528,137.6726,68255.0
2025-01-03 12:30:00,138.87,138.9,138.78,138.84,36010.0,137.6825,137.7123,137.5933,137.6528,36010.0
2025-01-03 12:35:00,138.83,138.85,138.81,138.84,33399.0,137.6429,137.6627,137.6231,137.6528,33399.0
2025-01-03 12:40:00,138.83,138.85,138.8,138.82,36952.0,137.6429,137.6627,137.6131,137.633,36952.0
2025-01-03 12:45:00,138.83,138.84,138.78,138.83,40472.0,137.6429,137.6528,137.5933,137.6429,40472.0
2025-01-03 12:50:00,138.83,138.87,138.8,138.81,170096.0,137.6429,137.6825,137.6131,137.6231,170096.0
2025-01-03 12:55:00,138.81,138.9,138.8,138.9,27671.0,137.6231,137.7123,137.6131,137.7123,27671.0
2025-01-03 13:00:00,138.9,138.93,138.82,138.93,34307.0,137.7123,137.742,137.633,137.742,34307.0
2025-01-03 13:05:00,138.93,138.95,138.88,138.91,22670.0,137.742,137.7619,137.6925,137.7222,22670.0
2025-01-03 13:10:00,138.91,138.94,138.89,138.93,33292.0,137.7222,137.7519,137.7024,137.742,33292.0
2025-01-03 13:15:00,138.93,139.02,138.92,139.01,144257.0,137.742,137.8313,137.7321,137.8213,144257.0
2025-01-03 13:20:00,139.02,139.05,138.99,139.0,83100.0,137.8313,137.861,137.8015,137.8114,83100.0
2025-01-03 13:25:00,139.0,139.19,139.0,139.19,43853.0,137.8114,137.9998,137.8114,137.9998,43853.0
2025-01-03 13:30:00,139.19,139.28,139.15,139.19,68848.0,137.9998,138.089,137.9601,137.9998,68848.0
2025-01-03 13:35:00,139.2,139.3,139.2,139.28,25791.0,138.0097,138.1089,138.0097,138.089,25791.0
2025-01-03 13:40:00,139.29,139.31,139.24,139.24,27940.0,138.0989,138.1188,138.0494,138.0494,27940.0
2025-01-03 13:45:00,139.25,139.26,139.22,139.23,40112.0,138.0593,138.0692,138.0295,138.0395,40112.0
2025-01-03 13:50:00,139.23,139.23,139.15,139.18,45119.0,138.0395,138.0395,137.9601,137.9899,45119.0
2025-01-03 13:55:00,139.18,139.22,139.08,139.16,121215.0,137.9899,138.0295,137.8907,137.9701,121215.0
2025-01-03 14:00:00,139.16,139.18,139.11,139.14,30443.0,137.9701,137.9899,137.9205,137.9502,30443.0
2025-01-03 14:05:00,139.15,139.15,139.07,139.13,38520.0,137.9601,137.9601,137.8808,137.9403,38520.0
2025-01-03 14:10:00,139.13,139.16,139.09,139.13,44379.0,137.9403,137.9701,137.9007,137.9403,44379.0
2025-01-03 14:15:00,139.12,139.23,139.11,139.23,36410.0,137.9304,138.0395,137.9205,138.0395,36410.0
2025-01-03 14:20:00,139.22,139.26,139.21,139.24,60455.0,138.0295,138.0692,138.0196,138.0494,60455.0
2025-01-03 14:25:00,139.24,139.26,139.2,139.24,36997.0,138.0494,138.0692,138.0097,138.0494,36997.0
2025-01-03 14:30:00,139.24,139.31,139.21,139.31,39042.0,138.0494,138.1188,138.0196,138.1188,39042.0
2025-01-03 14:35:00,139.31,139.35,139.28,139.28,29091.0,138.1188,138.1584,138.089,138.089,29091.0
2025-01-03 14:40:00,139.28,139.3,139.26,139.28,32705.0,138.089,138.1089,138.0692,138.089,32705.0
2025-01-03 14:45:00,139.28,139.29,139.22,139.24,29048.0,138.089,138.0989,138.0295,138.0494,29048.0
2025-01-03 14:50:00,139.24,139.25,139.15,139.2,95445.0,138.0494,138.0593,137.9601,138.0097,95445.0
2025-01-03 14:55:00,139.2,139.23,139.17,139.18,40074.0,138.0097,138.0395,137.98,137.9899,40074.0
2025-01-03 15:00:00,139.17,139.19,139.07,139.14,57640.0,137.98,137.9998,137.8808,137.9502,57640.0
2025-01-03 15:05:00,139.15,139.19,139.12,139.18,77711.0,137.9601,137.9998,137.9304,137.9899,77711.0
2025-01-03 15:10:00,139.18,139.2,139.16,139.18,71918.0,137.9899,138.0097,137.9701,137.9899,71918.0
2025-01-03 15:15:00,139.17,139.19,139.09,139.13,49540.0,137.98,137.9998,137.9007,137.9403,49540.0
2025-01-03 15:20:00,139.13,139.14,139.08,139.1,45524.0,137.9403,137.9502,137.8907,137.9106,45524.0
2025-01-03 15:25:00,139.11,139.13,139.07,139.12,100028.0,137.9205,137.9403,137.8808,137.9304,100028.0
2025-01-03 15:30:00,139.11,139.13,139.02,139.09,180689.0,137.9205,137.9403,137.8313,137.9007,180689.0
2025-01-03 15:35:00,139.09,139.12,139.06,139.11,151109.0,137.9007,137.9304,137.8709,137.9205,151109.0
2025-01-03 15:40:00,139.11,139.11,139.01,139.02,120685.0,137.9205,137.9205,137.8213,137.8313,120685.0
2025-01-03 15:45:00,139.02,139.03,138.88,138.95,105742.0,137.8313,137.8412,137.6925,137.7619,105742.0
2025-01-03 15:50:00,138.94,138.97,138.79,138.8,252197.0,137.7519,137.7817,137.6032,137.6131,252197.0
2025-01-03 15:55:00,138.8,139.04,138.79,138.96,777878.0,137.6131,137.8511,137.6032,137.7718,777878.0
2025-01-06 09:30:00,138.9,138.95,138.56,138.64,157954.0,137.7123,137.7619,137.3752,137.4545,157954.0
2025-01-06 09:35:00,138.61,139.0,138.61,138.98,156117.0,137.4248,137.8114,137.4248,137.7916,156117.0
2025-01-06 09:40:00,138.97,139.45,138.92,139.44,172461.0,137.7817,138.2576,137.7321,138.2477,172461.0
2025-01-06 09:45:00,139.47,139.61,139.39,139.4,65957.0,138.2774,138.4162,138.1981,138.208,65957.0
2025-01-06 09:50:00,139.4,139.52,139.32,139.38,95899.0,138.208,138.327,138.1287,138.1882,95899.0
2025-01-06 09:55:00,139.38,139.45,139.34,139.36,31452.0,138.1882,138.2576,138.1485,138.1683,31452.0
2025-01-06 10:00:00,139.34,139.49,139.3,139.48,51891.0,138.1485,138.2972,138.1089,138.2873,51891.0
2025-01-06 10:05:00,139.47,139.58,139.43,139.47,44909.0,138.2774,138.3865,138.2378,138.2774,44909.0
2025-01-06 10:10:00,139.48,139.62,139.42,139.59,217556.0,138.2873,138.4261,138.2278,138.3964,217556.0
2025-01-06 10:15:00,139.58,139.58,139.41,139.44,76778.0,138.3865,138.3865,138.2179,138.2477,76778.0
2025-01-06 10:20:00,139.44,139.47,139.24,139.25,38514.0,138.2477,138.2774,138.0494,138.0593,38514.0
2025-01-06 10:25:00,139.25,139.27,139.16,139.19,44941.0,138.0593,138.0791,137.9701,137.9998,44941.0
2025-01-06 10:30:00,139.18,139.38,139.13,139.35,108348.0,137.9899,138.1882,137.9403,138.1584,108348.0
2025-01-06 10:35:00,139.34,139.34,139.2,139.23,39304.0,138.1485,138.1485,138.0097,138.0395,39304.0
2025-01-06 10:40:00,139.23,139.35,139.22,139.32,43189.0,138.0395,138.1584,138.0295,138.1287,43189.0
2025-01-06 10:45:00,139.3,139.42,139.27,139.42,31224.0,138.1089,138.2278,138.0791,138.2278,31224.0
2025-01-06 10:50:00,139.41,139.56,139.4,139.55,34333.0,138.2179,138.3666,138.208,138.3567,34333.0
2025-01-06 10:55:00,139.57,139.7,139.57,139.68,55353.0,138.3766,138.5054,138.3766,138.4856,55353.0
2025-01-06 11:00:00,139.68,139.71,139.54,139.55,120796.0,138.4856,138.5154,138.3468,138.3567,120796.0
2025-01-06 11:05:00,139.56,139.56,139.32,139.41,67234.0,138.3666,138.3666,138.1287,138.2179,67234.0
2025-01-06 11:10:00,139.41,139.58,139.37,139.58,92531.0,138.2179,138.3865,138.1783,138.3865,92531.0
2025-01-06 11:15:00,139.57,139.76,139.54,139.69,113462.0,138.3766,138.5649,138.3468,138.4955,113462.0
2025-01-06 11:20:00,139.7,139.77,139.68,139.71,54805.0,138.5054,138.5748,138.4856,138.5154,54805.0
2025-01-06 11:25:00,139.72,139.72,139.55,139.56,40286.0,138.5253,138.5253,138.3567,138.3666,40286.0
2025-01-06 11:30:00,139.55,139.75,139.55,139.73,49732.0,138.3567,138.555,138.3567,138.5352,49732.0
2025-01-06 11:35:00,139.73,139.81,139.69,139.76,35985.0,138.5352,138.6145,138.4955,138.5649,35985.0
2025-01-06 11:40:00,139.77,139.88,139.76,139.86,59976.0,138.5748,138.6839,138.5649,138.6641,59976.0
2025-01-06 11:45:00,139.87,140.02,139.85,140.02,157257.0,138.674,138.8227,138.6542,138.8227,157257.0
2025-01-06 11:50:00,140.02,140.02,139.94,139.96,48370.0,138.8227,138.8227,138.7434,138.7632,48370.0
2025-01-06 11:55:00,139.96,140.0,139.95,139.97,76627.0,138.7632,138.8029,138.7533,138.7731,76627.0
2025-01-06 12:00:00,139.97,140.04,139.89,139.92,116137.0,138.7731,138.8425,138.6938,138.7236,116137.0
2025-01-06 12:05:00,139.91,139.91,139.78,139.82,54239.0,138.7136,138.7136,138.5848,138.6244,54239.0
2025-01-06 12:10:00,139.83,139.85,139.75,139.79,26527.0,138.6343,138.6542,138.555,138.5947,26527.0
2025-01-06 12:15:00,139.79,139.81,139.74,139.77,28100.0,138.5947,138.6145,138.5451,138.5748,28100.0
2025-01-06 12:20:00,139.76,139.77,139.7,139.72,33504.0,138.5649,138.5748,138.5054,138.5253,33504.0
2025-01-06 12:25:00,139.72,139.75,139.64,139.64,60009.0,138.5253,138.555,138.446,138.446,60009.0
2025-01-06 12:30:00,139.64,139.67,139.6,139.65,99086.0,138.446,138.4757,138.4063,138.4559,99086.0
2025-01-06 12:35:00,139.66,139.81,139.66,139.79,49759.0,138.4658,138.6145,138.4658,138.5947,49759.0
2025-01-06 12:40:00,139.79,139.83,139.72,139.77,39995.0,138.5947,138.6343,138.5253,138.5748,39995.0
2025-01-06 12:45:00,139.77,139.79,139.68,139.69,33420.0,138.5748,138.5947,138.4856,138.4955,33420.0
2025-01-06 12:50:00,139.69,139.69,139.58,139.63,85339.0,138.4955,138.4955,138.3865,138.436,85339.0
2025-01-06 12:55:00,139.62,139.63,139.55,139.59,28416.0,138.4261,138.436,138.3567,138.3964,28416.0
2025-01-06 13:00:00,139.59,139.61,139.42,139.54,43725.0,138.3964,138.4162,138.2278,138.3468,43725.0
2025-01-06 13:05:00,139.54,139.55,139.36,139.39,50973.0,138.3468,138.3567,138.1683,138.1981,50973.0
2025-01-06 13:10:00,139.38,139.53,139.36,139.53,32616.0,138.1882,138.3369,138.1683,138.3369,32616.0
2025-01-06 13:15:00,139.53,139.57,139.49,139.55,33731.0,138.3369,138.3766,138.2972,138.3567,33731.0
2025-01-06 13:20:00,139.54,139.6,139.52,139.52,34249.0,138.3468,138.4063,138.327,138.327,34249.0
2025-01-06 13:25:00,139.51,139.53,139.47,139.5,19520.0,138.3171,138.3369,138.2774,138.3072,19520.0
2025-01-06 13:30:00,139.51,139.51,139.38,139.44,44478.0,138.3171,138.3171,138.1882,138.2477,44478.0
2025-01-06 13:35:00,139.45,139.52,139.44,139.49,41277.0,138.2576,138.327,138.2477,138.2972,41277.0
2025-01-06 13:40:00,139.48,139.48,139.37,139.4,43167.0,138.2873,138.2873,138.1783,138.208,43167.0
2025-01-06 13:45:00,139.38,139.4,139.26,139.27,47841.0,138.1882,138.208,138.0692,138.0791,47841.0
2025-01-06 13:50:00,139.28,139.35,139.27,139.34,22411.0,138.089,138.1584,138.0791,138.1485,22411.0
2025-01-06 13:55:00,139.33,139.43,139.31,139.38,30787.0,138.1386,138.2378,138.1188,138.1882,30787.0
2025-01-06 14:00:00,139.38,139.38,139.16,139.16,53541.0,138.1882,138.1882,137.9701,137.9701,53541.0
2025-01-06 14:05:00,139.17,139.26,139.17,139.19,39433.0,137.98,138.0692,137.98,137.9998,39433.0
2025-01-06 14:10:00,139.18,139.28,139.14,139.24,38084.0,137.9899,138.089,137.9502,138.0494,38084.0
2025-01-06 14:15:00,139.23,139.34,139.21,139.3,44388.0,138.0395,138.1485,138.0196,138.1089,44388.0
2025-01-06 14:20:00,139.29,139.31,139.25,139.28,37275.0,138.0989,138.1188,138.0593,138.089,37275.0
2025-01-06 14:25:00,139.28,139.29,139.16,139.17,67581.0,138.089,138.0989,137.9701,137.98,67581.0
2025-01-06 14:30:00,139.17,139.26,139.16,139.18,40028.0,137.98,138.0692,137.9701,137.9899,40028.0
2025-01-06 14:35:00,139.18,139.23,139.15,139.18,35322.0,137.9899,138.0395,137.9601,137.9899,35322.0
2025-01-06 14:40:00,139.17,139.19,139.07,139.14,34194.0,137.98,137.9998,137.8808,137.9502,34194.0
2025-01-06 14:45:00,139.14,139.19,139.07,139.18,35894.0,137.9502,137.9998,137.8808,137.9899,35894.0
2025-01-06 14:50:00,139.18,139.18,139.07,139.11,32539.0,137.9899,137.9899,137.8808,137.9205,32539.0
2025-01-06 14:55:00,139.11,139.11,139.0,139.05,67785.0,137.9205,137.9205,137.8114,137.861,67785.0
2025-01-06 15:00:00,139.05,139.13,139.01,139.07,137907.0,137.861,137.9403,137.8213,137.8808,137907.0
2025-01-06 15:05:00,139.07,139.07,138.93,138.94,108332.0,137.8808,137.8808,137.742,137.7519,108332.0
2025-01-06 15:10:00,138.93,138.94,138.85,138.85,43416.0,137.742,137.7519,137.6627,137.6627,43416.0
2025-01-06 15:15:00,138.85,138.88,138.76,138.83,57071.0,137.6627,137.6925,137.5735,137.6429,57071.0
2025-01-06 15:20:00,138.82,138.9,138.77,138.88,53111.0,137.633,137.7123,137.5834,137.6925,53111.0
2025-01-06 15:25:00,138.87,138.9,138.82,138.86,39174.0,137.6825,137.7123,137.633,137.6726,39174.0
2025-01-06 15:30:00,138.85,138.91,138.79,138.81,140682.0,137.6627,137.7222,137.6032,137.6231,140682.0
2025-01-06 15:35:00,138.81,138.91,138.76,138.78,62484.0,137.6231,137.7222,137.5735,137.5933,62484.0
2025-01-06 15:40:00,138.77,138.79,138.68,138.69,104844.0,137.5834,137.6032,137.4942,137.5041,104844.0
2025-01-06 15:45:00,138.7,138.71,138.6,138.65,186887.0,137.514,137.5239,137.4148,137.4644,186887.0
2025-01-06 15:50:00,138.64,138.76,138.57,138.62,196083.0,137.4545,137.5735,137.3851,137.4347,196083.0
2025-01-06 15:55:00,138.62,139.0,138.61,138.98,906550.0,137.4347,137.8114,137.4248,137.7916,906550.0
2025-01-07 09:30:00,139.38,139.66,139.36,139.63,191935.0,138.1882,138.4658,138.1683,138.436,191935.0
2025-01-07 09:35:00,139.64,140.09,139.57,140.07,368288.0,138.446,138.8921,138.3766,138.8723,368288.0
2025-01-07 09:40:00,140.06,140.18,139.88,140.06,185537.0,138.8624,138.9813,138.6839,138.8624,185537.0
2025-01-07 09:45:00,140.06,140.5,140.06,140.49,186964.0,138.8624,139.2986,138.8624,139.2887,186964.0
2025-01-07 09:50:00,140.49,140.53,140.4,140.44,179607.0,139.2887,139.3283,139.1995,139.2391,179607.0
2025-01-07 09:55:00,140.44,140.93,140.41,140.89,140390.0,139.2391,139.7249,139.2094,139.6853,140390.0
2025-01-07 10:00:00,140.88,140.89,140.5,140.63,340033.0,139.6754,139.6853,139.2986,139.4275,340033.0
2025-01-07 10:05:00,140.61,140.66,140.33,140.42,178194.0,139.4077,139.4572,139.1301,139.2193,178194.0
2025-01-07 10:10:00,140.41,140.51,140.23,140.23,176018.0,139.2094,139.3085,139.0309,139.0309,176018.0
2025-01-07 10:15:00,140.25,140.42,140.11,140.4,138515.0,139.0507,139.2193,138.9119,139.1995,138515.0
2025-01-07 10:20:00,140.39,140.42,140.21,140.29,110645.0,139.1895,139.2193,139.0111,139.0904,110645.0
2025-01-07 10:25:00,140.29,140.54,140.29,140.49,93282.0,139.0904,139.3383,139.0904,139.2887,93282.0
2025-01-07 10:30:00,140.49,140.57,140.4,140.54,94175.0,139.2887,139.368,139.1995,139.3383,94175.0
2025-01-07 10:35:00,140.54,140.82,140.49,140.55,143906.0,139.3383,139.6159,139.2887,139.3482,143906.0
2025-01-07 10:40:00,140.56,140.6,140.31,140.35,179295.0,139.3581,139.3977,139.1102,139.1499,179295.0
2025-01-07 10:45:00,140.35,140.35,140.03,140.04,157951.0,139.1499,139.1499,138.8326,138.8425,157951.0
2025-01-07 10:50:00,140.05,140.2,140.02,140.08,175819.0,138.8524,139.0012,138.8227,138.8822,175819.0
2025-01-07 10:55:00,140.08,140.39,140.05,140.35,194796.0,138.8822,139.1895,138.8524,139.1499,194796.0
2025-01-07 11:00:00,140.35,140.46,140.29,140.34,116791.0,139.1499,139.2589,139.0904,139.14,116791.0
2025-01-07 11:05:00,140.35,140.48,140.26,140.27,600130.0,139.1499,139.2788,139.0607,139.0706,600130.0
2025-01-07 11:10:00,140.27,140.31,140.07,140.11,94176.0,139.0706,139.1102,138.8723,138.9119,94176.0
2025-01-07 11:15:00,140.11,140.13,139.88,139.94,115407.0,138.9119,138.9318,138.6839,138.7434,115407.0
2025-01-07 11:20:00,139.95,140.1,139.79,139.8,109291.0,138.7533,138.902,138.5947,138.6046,109291.0
2025-01-07 11:25:00,139.8,139.9,139.73,139.85,177333.0,138.6046,138.7037,138.5352,138.6542,177333.0
2025-01-07 11:30:00,139.85,139.95,139.73,139.78,170262.0,138.6542,138.7533,138.5352,138.5848,170262.0
2025-01-07 11:35:00,139.78,140.02,139.69,140.0,87028.0,138.5848,138.8227,138.4955,138.8029,87028.0
2025-01-07 11:40:00,140.0,140.05,139.83,139.91,139555.0,138.8029,138.8524,138.6343,138.7136,139555.0
2025-01-07 11:45:00,139.91,140.04,139.88,140.04,91596.0,138.7136,138.8425,138.6839,138.8425,91596.0
2025-01-07 11:50:00,140.05,140.05,139.85,139.89,128810.0,138.8524,138.8524,138.6542,138.6938,128810.0
2025-01-07 11:55:00,139.89,139.9,139.78,139.85,121273.0,138.6938,138.7037,138.5848,138.6542,121273.0
2025-01-07 12:00:00,139.85,139.97,139.84,139.88,77923.0,138.6542,138.7731,138.6442,138.6839,77923.0
2025-01-07 12:05:00,139.89,139.91,139.74,139.75,41867.0,138.6938,138.7136,138.5451,138.555,41867.0
2025-01-07 12:10:00,139.75,139.87,139.74,139.85,69389.0,138.555,138.674,138.5451,138.6542,69389.0
2025-01-07 12:15:00,139.85,140.02,139.85,140.0,56761.0,138.6542,138.8227,138.6542,138.8029,56761.0
2025-01-07 12:20:00,140.0,140.01,139.88,139.91,43488.0,138.8029,138.8128,138.6839,138.7136,43488.0
2025-01-07 12:25:00,139.91,139.91,139.78,139.81,59964.0,138.7136,138.7136,138.5848,138.6145,59964.0
2025-01-07 12:30:00,139.83,139.98,139.82,139.91,33805.0,138.6343,138.783,138.6244,138.7136,33805.0
2025-01-07 12:35:00,139.89,139.91,139.76,139.79,38336.0,138.6938,138.7136,138.5649,138.5947,38336.0
2025-01-07 12:40:00,139.79,139.79,139.68,139.71,123459.0,138.5947,138.5947,138.4856,138.5154,123459.0
2025-01-07 12:45:00,139.7,139.7,139.57,139.61,53757.0,138.5054,138.5054,138.3766,138.4162,53757.0
2025-01-07 12:50:00,139.61,139.62,139.52,139.58,51616.0,138.4162,138.4261,138.327,138.3865,51616.0
2025-01-07 12:55:00,139.59,139.78,139.55,139.75,96527.0,138.3964,138.5848,138.3567,138.555,96527.0
2025-01-07 13:00:00,139.76,139.85,139.75,139.81,61661.0,138.5649,138.6542,138.555,138.6145,61661.0
2025-01-07 13:05:00,139.82,139.98,139.81,139.96,97548.0,138.6244,138.783,138.6145,138.7632,97548.0
2025-01-07 13:10:00,139.97,140.0,139.86,139.87,65863.0,138.7731,138.8029,138.6641,138.674,65863.0
2025-01-07 13:15:00,139.87,139.95,139.85,139.91,64235.0,138.674,138.7533,138.6542,138.7136,64235.0
2025-01-07 13:20:00,139.92,140.02,139.91,140.01,52443.0,138.7236,138.8227,138.7136,138.8128,52443.0
2025-01-07 13:25:00,140.01,140.05,139.98,140.04,35040.0,138.8128,138.8524,138.783,138.8425,35040.0
2025-01-07 13:30:00,140.05,140.05,139.95,140.0,40888.0,138.8524,138.8524,138.7533,138.8029,40888.0
2025-01-07 13:35:00,140.0,140.01,139.91,139.97,64011.0,138.8029,138.8128,138.7136,138.7731,64011.0
2025-01-07 13:40:00,139.97,139.98,139.87,139.92,77197.0,138.7731,138.783,138.674,138.7236,77197.0
2025-01-07 13:45:00,139.92,140.07,139.91,140.03,150949.0,138.7236,138.8723,138.7136,138.8326,150949.0
2025-01-07 13:50:00,140.03,140.03,139.91,139.92,49265.0,138.8326,138.8326,138.7136,138.7236,49265.0
2025-01-07 13:55:00,139.92,140.0,139.92,139.95,43618.0,138.7236,138.8029,138.7236,138.7533,43618.0
2025-01-07 14:00:00,139.94,140.0,139.89,139.91,71407.0,138.7434,138.8029,138.6938,138.7136,71407.0
2025-01-07 14:05:00,139.91,139.94,139.85,139.86,42639.0,138.7136,138.7434,138.6542,138.6641,42639.0
2025-01-07 14:10:00,139.86,139.96,139.86,139.94,45343.0,138.6641,138.7632,138.6641,138.7434,45343.0
2025-01-07 14:15:00,139.93,139.95,139.89,139.93,49553.0,138.7335,138.7533,138.6938,138.7335,49553.0
2025-01-07 14:20:00,139.93,140.05,139.93,140.03,110931.0,138.7335,138.8524,138.7335,138.8326,110931.0
2025-01-07 14:25:00,140.04,140.08,139.99,140.01,77552.0,138.8425,138.8822,138.793,138.8128,77552.0
2025-01-07 14:30:00,140.0,140.01,139.89,139.92,27391.0,138.8029,138.8128,138.6938,138.7236,27391.0
2025-01-07 14:35:00,139.93,139.93,139.81,139.83,86253.0,138.7335,138.7335,138.6145,138.6343,86253.0
2025-01-07 14:40:00,139.82,139.95,139.81,139.94,44889.0,138.6244,138.7533,138.6145,138.7434,44889.0
2025-01-07 14:45:00,139.94,139.96,139.89,139.9,60908.0,138.7434,138.7632,138.6938,138.7037,60908.0
2025-01-07 14:50:00,139.91,139.94,139.89,139.92,82284.0,138.7136,138.7434,138.6938,138.7236,82284.0
2025-01-07 14:55:00,139.92,139.94,139.84,139.87,61616.0,138.7236,138.7434,138.6442,138.674,61616.0
2025-01-07 15:00:00,139.87,139.89,139.72,139.72,65945.0,138.674,138.6938,138.5253,138.5253,65945.0
2025-01-07 15:05:00,139.73,139.77,139.69,139.73,40945.0,138.5352,138.5748,138.4955,138.5352,40945.0
2025-01-07 15:10:00,139.73,139.75,139.61,139.73,75639.0,138.5352,138.555,138.4162,138.5352,75639.0
2025-01-07 15:15:00,139.74,139.8,139.66,139.68,235792.0,138.5451,138.6046,138.4658,138.4856,235792.0
2025-01-07 15:20:00,139.67,139.67,139.45,139.52,66356.0,138.4757,138.4757,138.2576,138.327,66356.0
2025-01-07 15:25:00,139.52,139.57,139.46,139.47,85628.0,138.327,138.3766,138.2675,138.2774,85628.0
2025-01-07 15:30:00,139.47,139.57,139.45,139.52,103495.0,138.2774,138.3766,138.2576,138.327,103495.0
2025-01-07 15:35:00,139.52,139.54,139.36,139.52,181288.0,138.327,138.3468,138.1683,138.327,181288.0
2025-01-07 15:40:00,139.52,139.67,139.51,139.55,261809.0,138.327,138.4757,138.3171,138.3567,261809.0
2025-01-07 15:45:00,139.56,139.69,139.54,139.63,123309.0,138.3666,138.4955,138.3468,138.436,123309.0
2025-01-07 15:50:00,139.63,139.83,139.6,139.8,294787.0,138.436,138.6343,138.4063,138.6046,294787.0
2025-01-07 15:55:00,139.79,139.81,139.69,139.75,571422.0,138.5947,138.6145,138.4955,138.555,571422.0
2025-01-08 09:30:00,139.97,139.97,138.89,138.92,357833.0,138.7731,138.7731,137.7024,137.7321,357833.0
2025-01-08 09:35:00,138.89,138.96,138.78,138.8,210384.0,137.7024,137.7718,137.5933,137.6131,210384.0
2025-01-08 09:40:00,138.82,138.92,138.69,138.8,83795.0,137.633,137.7321,137.5041,137.6131,83795.0
2025-01-08 09:45:00,138.81,139.11,138.75,139.05,262668.0,137.6231,137.9205,137.5636,137.861,262668.0
2025-01-08 09:50:00,139.05,139.29,139.04,139.19,249473.0,137.861,138.0989,137.8511,137.9998,249473.0
2025-01-08 09:55:00,139.19,139.2,138.96,138.97,163837.0,137.9998,138.0097,137.7718,137.7817,163837.0
2025-01-08 10:00:00,138.97,139.18,138.94,139.13,97512.0,137.7817,137.9899,137.7519,137.9403,97512.0
2025-01-08 10:05:00,139.12,139.52,139.08,139.5,79828.0,137.9304,138.327,137.8907,138.3072,79828.0
2025-01-08 10:10:00,139.5,139.72,139.44,139.72,241951.0,138.3072,138.5253,138.2477,138.5253,241951.0
2025-01-08 10:15:00,139.72,139.74,139.57,139.61,52935.0,138.5253,138.5451,138.3766,138.4162,52935.0
2025-01-08 10:20:00,139.61,139.73,139.51,139.63,75913.0,138.4162,138.5352,138.3171,138.436,75913.0
2025-01-08 10:25:00,139.65,139.7,139.54,139.58,77239.0,138.4559,138.5054,138.3468,138.3865,77239.0
2025-01-08 10:30:00,139.58,139.78,139.57,139.66,50779.0,138.3865,138.5848,138.3766,138.4658,50779.0
2025-01-08 10:35:00,139.67,139.87,139.6,139.82,66576.0,138.4757,138.674,138.4063,138.6244,66576.0
2025-01-08 10:40:00,139.82,139.98,139.75,139.95,213926.0,138.6244,138.783,138.555,138.7533,213926.0
2025-01-08 10:45:00,139.96,140.05,139.93,140.01,56130.0,138.7632,138.8524,138.7335,138.8128,56130.0
2025-01-08 10:50:00,140.02,140.15,140.01,140.07,92036.0,138.8227,138.9516,138.8128,138.8723,92036.0
2025-01-08 10:55:00,140.09,140.15,140.07,140.15,63799.0,138.8921,138.9516,138.8723,138.9516,63799.0
2025-01-08 11:00:00,140.15,140.28,140.14,140.28,38486.0,138.9516,139.0805,138.9417,139.0805,38486.0
2025-01-08 11:05:00,140.28,140.3,140.17,140.25,47415.0,139.0805,139.1003,138.9714,139.0507,47415.0
2025-01-08 11:10:00,140.26,140.35,140.25,140.25,74158.0,139.0607,139.1499,139.0507,139.0507,74158.0
2025-01-08 11:15:00,140.26,140.32,140.23,140.31,64726.0,139.0607,139.1201,139.0309,139.1102,64726.0
2025-01-08 11:20:00,140.31,140.34,140.23,140.25,36500.0,139.1102,139.14,139.0309,139.0507,36500.0
2025-01-08 11:25:00,140.24,140.25,140.12,140.23,81897.0,139.0408,139.0507,138.9219,139.0309,81897.0
2025-01-08 11:30:00,140.22,140.26,140.16,140.2,43561.0,139.021,139.0607,138.9615,139.0012,43561.0
2025-01-08 11:35:00,140.22,140.32,140.18,140.3,47512.0,139.021,139.1201,138.9813,139.1003,47512.0
2025-01-08 11:40:00,140.3,140.33,140.18,140.26,48632.0,139.1003,139.1301,138.9813,139.0607,48632.0
2025-01-08 11:45:00,140.26,140.34,140.2,140.31,33896.0,139.0607,139.14,139.0012,139.1102,33896.0
2025-01-08 11:50:00,140.31,140.33,140.22,140.22,43571.0,139.1102,139.1301,139.021,139.021,43571.0
2025-01-08 11:55:00,140.22,140.36,140.22,140.36,46225.0,139.021,139.1598,139.021,139.1598,46225.0
2025-01-08 12:00:00,140.36,140.38,140.2,140.25,66163.0,139.1598,139.1796,139.0012,139.0507,66163.0
2025-01-08 12:05:00,140.25,140.26,140.06,140.09,34960.0,139.0507,139.0607,138.8624,138.8921,34960.0
2025-01-08 12:10:00,140.09,140.09,139.99,139.99,56457.0,138.8921,138.8921,138.793,138.793,56457.0
2025-01-08 12:15:00,139.97,140.02,139.93,140.0,55426.0,138.7731,138.8227,138.7335,138.8029,55426.0
2025-01-08 12:20:00,140.01,140.03,139.93,139.99,38639.0,138.8128,138.8326,138.7335,138.793,38639.0
2025-01-08 12:25:00,139.98,140.07,139.9,139.95,91429.0,138.783,138.8723,138.7037,138.7533,91429.0
2025-01-08 12:30:00,139.94,139.96,139.77,139.77,68620.0,138.7434,138.7632,138.5748,138.5748,68620.0
2025-01-08 12:35:00,139.78,139.78,139.67,139.69,40866.0,138.5848,138.5848,138.4757,138.4955,40866.0
2025-01-08 12:40:00,139.68,139.87,139.68,139.85,102010.0,138.4856,138.674,138.4856,138.6542,102010.0
2025-01-08 12:45:00,139.86,139.87,139.73,139.74,51528.0,138.6641,138.674,138.5352,138.5451,51528.0
2025-01-08 12:50:00,139.74,139.81,139.72,139.76,36339.0,138.5451,138.6145,138.5253,138.5649,36339.0
2025-01-08 12:55:00,139.77,139.88,139.76,139.86,16486.0,138.5748,138.6839,138.5649,138.6641,16486.0
2025-01-08 13:00:00,139.84,140.05,139.82,139.94,100049.0,138.6442,138.8524,138.6244,138.7434,100049.0
2025-01-08 13:05:00,139.96,140.02,139.94,139.99,22392.0,138.7632,138.8227,138.7434,138.793,22392.0
2025-01-08 13:10:00,140.0,140.02,139.93,140.01,29390.0,138.8029,138.8227,138.7335,138.8128,29390.0
2025-01-08 13:15:00,140.01,140.06,139.94,139.96,23094.0,138.8128,138.8624,138.7434,138.7632,23094.0
2025-01-08 13:20:00,139.95,139.99,139.92,139.98,17851.0,138.7533,138.793,138.7236,138.783,17851.0
2025-01-08 13:25:00,139.97,140.16,139.97,140.12,28022.0,138.7731,138.9615,138.7731,138.9219,28022.0
2025-01-08 13:30:00,140.12,140.21,140.07,140.16,34741.0,138.9219,139.0111,138.8723,138.9615,34741.0
2025-01-08 13:35:00,140.16,140.31,140.16,140.29,54359.0,138.9615,139.1102,138.9615,139.0904,54359.0
2025-01-08 13:40:00,140.28,140.31,140.19,140.26,37629.0,139.0805,139.1102,138.9913,139.0607,37629.0
2025-01-08 13:45:00,140.25,140.27,140.14,140.14,30842.0,139.0507,139.0706,138.9417,138.9417,30842.0
2025-01-08 13:50:00,140.15,140.16,139.95,139.99,70789.0,138.9516,138.9615,138.7533,138.793,70789.0
2025-01-08 13:55:00,139.98,140.04,139.94,140.02,34556.0,138.783,138.8425,138.7434,138.8227,34556.0
2025-01-08 14:00:00,140.02,140.05,139.97,140.03,28217.0,138.8227,138.8524,138.7731,138.8326,28217.0
2025-01-08 14:05:00,140.03,140.3,140.03,140.28,51962.0,138.8326,139.1003,138.8326,139.0805,51962.0
2025-01-08 14:10:00,140.28,140.29,140.09,140.11,27573.0,139.0805,139.0904,138.8921,138.9119,27573.0
2025-01-08 14:15:00,140.11,140.34,140.1,140.34,23869.0,138.9119,139.14,138.902,139.14,23869.0
2025-01-08 14:20:00,140.34,140.53,140.3,140.48,177729.0,139.14,139.3283,139.1003,139.2788,177729.0
2025-01-08 14:25:00,140.48,140.64,140.43,140.59,49366.0,139.2788,139.4374,139.2292,139.3878,49366.0
2025-01-08 14:30:00,140.59,140.59,140.4,140.44,42060.0,139.3878,139.3878,139.1995,139.2391,42060.0
2025-01-08 14:35:00,140.44,140.53,140.39,140.42,166540.0,139.2391,139.3283,139.1895,139.2193,166540.0
2025-01-08 14:40:00,140.42,140.49,140.39,140.42,56701.0,139.2193,139.2887,139.1895,139.2193,56701.0
2025-01-08 14:45:00,140.41,140.52,140.41,140.47,45403.0,139.2094,139.3184,139.2094,139.2689,45403.0
2025-01-08 14:50:00,140.49,140.52,140.38,140.4,31785.0,139.2887,139.3184,139.1796,139.1995,31785.0
2025-01-08 14:55:00,140.41,140.46,140.37,140.42,174367.0,139.2094,139.2589,139.1697,139.2193,174367.0
2025-01-08 15:00:00,140.43,140.52,140.42,140.5,31435.0,139.2292,139.3184,139.2193,139.2986,31435.0
2025-01-08 15:05:00,140.51,140.53,140.36,140.4,24004.0,139.3085,139.3283,139.1598,139.1995,24004.0
2025-01-08 15:10:00,140.4,140.46,140.33,140.33,165358.0,139.1995,139.2589,139.1301,139.1301,165358.0
2025-01-08 15:15:00,140.34,140.44,140.33,140.43,131107.0,139.14,139.2391,139.1301,139.2292,131107.0
2025-01-08 15:20:00,140.43,140.46,140.4,140.45,36114.0,139.2292,139.2589,139.1995,139.249,36114.0
2025-01-08 15:25:00,140.46,140.53,140.38,140.51,40027.0,139.2589,139.3283,139.1796,139.3085,40027.0
2025-01-08 15:30:00,140.52,140.57,140.45,140.46,46759.0,139.3184,139.368,139.249,139.2589,46759.0
2025-01-08 15:35:00,140.46,140.5,140.35,140.36,95357.0,139.2589,139.2986,139.1499,139.1598,95357.0
2025-01-08 15:40:00,140.36,140.48,140.33,140.43,78684.0,139.1598,139.2788,139.1301,139.2292,78684.0
2025-01-08 15:45:00,140.42,140.47,140.41,140.46,51522.0,139.2193,139.2689,139.2094,139.2589,51522.0
2025-01-08 15:50:00,140.46,140.58,140.44,140.47,231478.0,139.2589,139.3779,139.2391,139.2689,231478.0
2025-01-08 15:55:00,140.47,140.54,140.36,140.43,429300.0,139.2689,139.3383,139.1598,139.2292,429300.0
2025-01-10 09:30:00,139.95,140.37,139.64,140.3,511248.0,138.7533,139.1697,138.446,139.1003,511248.0
2025-01-10 09:35:00,140.32,140.82,140.32,140.71,343777.0,139.1201,139.6159,139.1201,139.5068,343777.0
2025-01-10 09:40:00,140.71,140.9,140.63,140.86,246174.0,139.5068,139.6952,139.4275,139.6555,246174.0
2025-01-10 09:45:00,140.88,140.95,140.62,140.66,131512.0,139.6754,139.7448,139.4176,139.4572,131512.0
2025-01-10 09:50:00,140.6,140.66,140.33,140.34,199067.0,139.3977,139.4572,139.1301,139.14,199067.0
2025-01-10 09:55:00,140.34,140.56,140.33,140.5,302159.0,139.14,139.3581,139.1301,139.2986,302159.0
2025-01-10 10:00:00,140.49,140.52,140.11,140.31,432332.0,139.2887,139.3184,138.9119,139.1102,432332.0
2025-01-10 10:05:00,140.32,140.39,140.23,140.37,145542.0,139.1201,139.1895,139.0309,139.1697,145542.0
2025-01-10 10:10:00,140.37,140.54,140.16,140.17,288631.0,139.1697,139.3383,138.9615,138.9714,288631.0
2025-01-10 10:15:00,140.16,140.22,140.04,140.08,171770.0,138.9615,139.021,138.8425,138.8822,171770.0
2025-01-10 10:20:00,140.08,140.28,140.05,140.26,118390.0,138.8822,139.0805,138.8524,139.0607,118390.0
2025-01-10 10:25:00,140.25,140.32,140.18,140.2,72830.0,139.0507,139.1201,138.9813,139.0012,72830.0
2025-01-10 10:30:00,140.2,140.48,140.16,140.45,109510.0,139.0012,139.2788,138.9615,139.249,109510.0
2025-01-10 10:35:00,140.45,140.45,140.2,140.2,112492.0,139.249,139.249,139.0012,139.0012,112492.0
2025-01-10 10:40:00,140.2,140.2,139.95,139.99,138624.0,139.0012,139.0012,138.7533,138.793,138624.0
2025-01-10 10:45:00,139.99,140.01,139.87,139.91,237062.0,138.793,138.8128,138.674,138.7136,237062.0
2025-01-10 10:50:00,139.92,140.01,139.85,139.99,115029.0,138.7236,138.8128,138.6542,138.793,115029.0
2025-01-10 10:55:00,139.99,140.35,139.97,140.32,59904.0,138.793,139.1499,138.7731,139.1201,59904.0
2025-01-10 11:00:00,140.32,140.34,140.19,140.23,119469.0,139.1201,139.14,138.9913,139.0309,119469.0
2025-01-10 11:05:00,140.23,140.35,140.2,140.34,84320.0,139.0309,139.1499,139.0012,139.14,84320.0
2025-01-10 11:10:00,140.33,140.5,140.25,140.38,63129.0,139.1301,139.2986,139.0507,139.1796,63129.0
2025-01-10 11:15:00,140.38,140.39,140.23,140.29,43878.0,139.1796,139.1895,139.0309,139.0904,43878.0
2025-01-10 11:20:00,140.29,140.35,140.26,140.34,34437.0,139.0904,139.1499,139.0607,139.14,34437.0
2025-01-10 11:25:00,140.34,140.35,140.21,140.26,90931.0,139.14,139.1499,139.0111,139.0607,90931.0
2025-01-10 11:30:00,140.26,140.26,140.11,140.17,52172.0,139.0607,139.0607,138.9119,138.9714,52172.0
2025-01-10 11:35:00,140.17,140.31,140.17,140.27,140107.0,138.9714,139.1102,138.9714,139.0706,140107.0
2025-01-10 11:40:00,140.26,140.39,140.26,140.34,34233.0,139.0607,139.1895,139.0607,139.14,34233.0
2025-01-10 11:45:00,140.33,140.34,140.07,140.24,102343.0,139.1301,139.14,138.8723,139.0408,102343.0
2025-01-10 11:50:00,140.24,140.34,140.23,140.28,73803.0,139.0408,139.14,139.0309,139.0805,73803.0
2025-01-10 11:55:00,140.26,140.29,139.97,139.99,91738.0,139.0607,139.0904,138.7731,138.793,91738.0
2025-01-10 12:00:00,139.99,139.99,139.74,139.82,154639.0,138.793,138.793,138.5451,138.6244,154639.0
2025-01-10 12:05:00,139.81,139.81,139.64,139.67,53549.0,138.6145,138.6145,138.446,138.4757,53549.0
2025-01-10 12:10:00,139.67,139.71,139.63,139.7,91433.0,138.4757,138.5154,138.436,138.5054,91433.0
2025-01-10 12:15:00,139.7,139.97,139.68,139.95,66509.0,138.5054,138.7731,138.4856,138.7533,66509.0
2025-01-10 12:20:00,139.94,139.96,139.8,139.84,63215.0,138.7434,138.7632,138.6046,138.6442,63215.0
2025-01-10 12:25:00,139.85,139.92,139.81,139.88,82008.0,138.6542,138.7236,138.6145,138.6839,82008.0
2025-01-10 12:30:00,139.88,140.02,139.88,140.02,22321.0,138.6839,138.8227,138.6839,138.8227,22321.0
2025-01-10 12:35:00,140.02,140.05,139.86,140.01,46777.0,138.8227,138.8524,138.6641,138.8128,46777.0
2025-01-10 12:40:00,140.0,140.06,139.97,140.01,38857.0,138.8029,138.8624,138.7731,138.8128,38857.0
2025-01-10 12:45:00,140.01,140.09,139.98,140.04,16742.0,138.8128,138.8921,138.783,138.8425,16742.0
2025-01-10 12:50:00,140.04,140.04,139.91,139.97,83888.0,138.8425,138.8425,138.7136,138.7731,83888.0
2025-01-10 12:55:00,139.97,140.01,139.89,139.9,57012.0,138.7731,138.8128,138.6938,138.7037,57012.0
2025-01-10 13:00:00,139.9,139.98,139.81,139.82,22367.0,138.7037,138.783,138.6145,138.6244,22367.0
2025-01-10 13:05:00,139.83,139.95,139.82,139.91,55299.0,138.6343,138.7533,138.6244,138.7136,55299.0
2025-01-10 13:10:00,139.9,139.96,139.84,139.94,56502.0,138.7037,138.7632,138.6442,138.7434,56502.0
2025-01-10 13:15:00,139.94,140.04,139.92,139.98,45286.0,138.7434,138.8425,138.7236,138.783,45286.0
2025-01-10 13:20:00,140.0,140.11,139.97,140.11,36559.0,138.8029,138.9119,138.7731,138.9119,36559.0
2025-01-10 13:25:00,140.12,140.22,140.11,140.14,197861.0,138.9219,139.021,138.9119,138.9417,197861.0
2025-01-10 13:30:00,140.13,140.16,140.03,140.12,79958.0,138.9318,138.9615,138.8326,138.9219,79958.0
2025-01-10 13:35:00,140.11,140.22,140.05,140.18,74840.0,138.9119,139.021,138.8524,138.9813,74840.0
2025-01-10 13:40:00,140.19,140.24,140.1,140.17,32062.0,138.9913,139.0408,138.902,138.9714,32062.0
2025-01-10 13:45:00,140.17,140.22,140.1,140.17,38848.0,138.9714,139.021,138.902,138.9714,38848.0
2025-01-10 13:50:00,140.16,140.2,140.06,140.13,35652.0,138.9615,139.0012,138.8624,138.9318,35652.0
2025-01-10 13:55:00,140.13,140.31,140.12,140.25,182835.0,138.9318,139.1102,138.9219,139.0507,182835.0
2025-01-10 14:00:00,140.25,140.25,140.1,140.14,50852.0,139.0507,139.0507,138.902,138.9417,50852.0
2025-01-10 14:05:00,140.13,140.13,139.88,139.88,64980.0,138.9318,138.9318,138.6839,138.6839,64980.0
2025-01-10 14:10:00,139.88,139.98,139.83,139.87,63517.0,138.6839,138.783,138.6343,138.674,63517.0
2025-01-10 14:15:00,139.88,139.94,139.86,139.92,41675.0,138.6839,138.7434,138.6641,138.7236,41675.0
2025-01-10 14:20:00,139.91,139.92,139.84,139.92,38283.0,138.7136,138.7236,138.6442,138.7236,38283.0
2025-01-10 14:25:00,139.91,140.08,139.91,139.93,49608.0,138.7136,138.8822,138.7136,138.7335,49608.0
2025-01-10 14:30:00,139.92,139.93,139.72,139.74,71008.0,138.7236,138.7335,138.5253,138.5451,71008.0
2025-01-10 14:35:00,139.74,139.75,139.53,139.57,47242.0,138.5451,138.555,138.3369,138.3766,47242.0
2025-01-10 14:40:00,139.58,139.67,139.53,139.67,63021.0,138.3865,138.4757,138.3369,138.4757,63021.0
2025-01-10 14:45:00,139.66,139.68,139.58,139.59,44812.0,138.4658,138.4856,138.3865,138.3964,44812.0
2025-01-10 14:50:00,139.59,139.71,139.57,139.71,60327.0,138.3964,138.5154,138.3766,138.5154,60327.0
2025-01-10 14:55:00,139.7,139.75,139.65,139.69,48471.0,138.5054,138.555,138.4559,138.4955,48471.0
2025-01-10 15:00:00,139.68,139.78,139.5,139.72,66575.0,138.4856,138.5848,138.3072,138.5253,66575.0
2025-01-10 15:05:00,139.72,139.84,139.69,139.81,47687.0,138.5253,138.6442,138.4955,138.6145,47687.0
2025-01-10 15:10:00,139.81,139.81,139.57,139.58,80143.0,138.6145,138.6145,138.3766,138.3865,80143.0
2025-01-10 15:15:00,139.58,139.65,139.38,139.43,87947.0,138.3865,138.4559,138.1882,138.2378,87947.0
2025-01-10 15:20:00,139.44,139.63,139.44,139.57,68966.0,138.2477,138.436,138.2477,138.3766,68966.0
2025-01-10 15:25:00,139.57,139.58,139.46,139.51,46219.0,138.3766,138.3865,138.2675,138.3171,46219.0
2025-01-10 15:30:00,139.5,139.55,139.35,139.43,62937.0,138.3072,138.3567,138.1584,138.2378,62937.0
2025-01-10 15:35:00,139.44,139.6,139.43,139.48,143144.0,138.2477,138.4063,138.2378,138.2873,143144.0
2025-01-10 15:40:00,139.48,139.69,139.46,139.59,220126.0,138.2873,138.4955,138.2675,138.3964,220126.0
2025-01-10 15:45:00,139.58,139.59,139.52,139.55,90386.0,138.3865,138.3964,138.327,138.3567,90386.0
2025-01-10 15:50:00,139.55,139.68,139.46,139.59,261386.0,138.3567,138.4856,138.2675,138.3964,261386.0
2025-01-10 15:55:00,139.59,139.74,139.54,139.64,451090.0,138.3964,138.5451,138.3468,138.446,451090.0
2025-01-13 09:30:00,139.79,140.13,139.67,140.06,380025.0,138.5947,138.9318,138.4757,138.8624,380025.0
2025-01-13 09:35:00,140.07,140.27,139.78,139.87,163105.0,138.8723,139.0706,138.5848,138.674,163105.0
2025-01-13 09:40:00,139.89,140.29,139.78,140.21,208668.0,138.6938,139.0904,138.5848,139.0111,208668.0
2025-01-13 09:45:00,140.23,140.27,139.99,140.03,203387.0,139.0309,139.0706,138.793,138.8326,203387.0
2025-01-13 09:50:00,140.04,140.07,139.8,139.8,133383.0,138.8425,138.8723,138.6046,138.6046,133383.0
2025-01-13 09:55:00,139.8,140.31,139.78,140.3,168872.0,138.6046,139.1102,138.5848,139.1003,168872.0
2025-01-13 10:00:00,140.31,140.33,140.05,140.2,131113.0,139.1102,139.1301,138.8524,139.0012,131113.0
2025-01-13 10:05:00,140.22,140.37,140.19,140.37,76443.0,139.021,139.1697,138.9913,139.1697,76443.0
2025-01-13 10:10:00,140.37,140.4,140.14,140.21,82628.0,139.1697,139.1995,138.9417,139.0111,82628.0
2025-01-13 10:15:00,140.22,140.46,140.16,140.34,97328.0,139.021,139.2589,138.9615,139.14,97328.0
2025-01-13 10:20:00,140.34,140.36,140.13,140.27,105582.0,139.14,139.1598,138.9318,139.0706,105582.0
2025-01-13 10:25:00,140.27,140.3,140.04,140.07,111813.0,139.0706,139.1003,138.8425,138.8723,111813.0
2025-01-13 10:30:00,140.06,140.34,140.05,140.15,157924.0,138.8624,139.14,138.8524,138.9516,157924.0
2025-01-13 10:35:00,140.16,140.41,140.15,140.36,134036.0,138.9615,139.2094,138.9516,139.1598,134036.0
2025-01-13 10:40:00,140.35,140.49,140.23,140.45,60991.0,139.1499,139.2887,139.0309,139.249,60991.0
2025-01-13 10:45:00,140.44,140.63,140.44,140.56,162668.0,139.2391,139.4275,139.2391,139.3581,162668.0
2025-01-13 10:50:00,140.56,140.63,140.49,140.58,67994.0,139.3581,139.4275,139.2887,139.3779,67994.0
2025-01-13 10:55:00,140.58,140.7,140.58,140.69,66099.0,139.3779,139.4969,139.3779,139.487,66099.0
2025-01-13 11:00:00,140.7,140.72,140.44,140.53,103265.0,139.4969,139.5167,139.2391,139.3283,103265.0
2025-01-13 11:05:00,140.53,140.66,140.47,140.53,70671.0,139.3283,139.4572,139.2689,139.3283,70671.0
2025-01-13 11:10:00,140.53,140.68,140.51,140.58,69054.0,139.3283,139.4771,139.3085,139.3779,69054.0
2025-01-13 11:15:00,140.59,140.7,140.51,140.62,60151.0,139.3878,139.4969,139.3085,139.4176,60151.0
2025-01-13 11:20:00,140.62,140.78,140.53,140.76,283313.0,139.4176,139.5762,139.3283,139.5564,283313.0
2025-01-13 11:25:00,140.75,140.92,140.63,140.64,86103.0,139.5465,139.715,139.4275,139.4374,86103.0
2025-01-13 11:30:00,140.63,140.67,140.55,140.64,63529.0,139.4275,139.4671,139.3482,139.4374,63529.0
2025-01-13 11:35:00,140.64,140.71,140.38,140.44,59220.0,139.4374,139.5068,139.1796,139.2391,59220.0
2025-01-13 11:40:00,140.45,140.69,140.44,140.67,78984.0,139.249,139.487,139.2391,139.4671,78984.0
2025-01-13 11:45:00,140.69,140.7,140.6,140.67,48782.0,139.487,139.4969,139.3977,139.4671,48782.0
2025-01-13 11:50:00,140.68,140.7,140.55,140.56,28180.0,139.4771,139.4969,139.3482,139.3581,28180.0
2025-01-13 11:55:00,140.56,140.56,140.36,140.4,114641.0,139.3581,139.3581,139.1598,139.1995,114641.0
2025-01-13 12:00:00,140.41,140.55,140.41,140.51,46065.0,139.2094,139.3482,139.2094,139.3085,46065.0
2025-01-13 12:05:00,140.52,140.72,140.46,140.72,55724.0,139.3184,139.5167,139.2589,139.5167,55724.0
2025-01-13 12:10:00,140.72,140.76,140.48,140.51,34869.0,139.5167,139.5564,139.2788,139.3085,34869.0
2025-01-13 12:15:00,140.49,140.72,140.47,140.64,64091.0,139.2887,139.5167,139.2689,139.4374,64091.0
2025-01-13 12:20:00,140.64,140.67,140.59,140.6,37167.0,139.4374,139.4671,139.3878,139.3977,37167.0
2025-01-13 12:25:00,140.59,140.75,140.57,140.69,36644.0,139.3878,139.5465,139.368,139.487,36644.0
2025-01-13 12:30:00,140.69,140.76,140.61,140.73,24065.0,139.487,139.5564,139.4077,139.5266,24065.0
2025-01-13 12:35:00,140.72,140.76,140.69,140.72,32960.0,139.5167,139.5564,139.487,139.5167,32960.0
2025-01-13 12:40:00,140.72,140.86,140.68,140.84,39879.0,139.5167,139.6555,139.4771,139.6357,39879.0
2025-01-13 12:45:00,140.85,141.0,140.84,140.99,44581.0,139.6456,139.7943,139.6357,139.7844,44581.0
2025-01-13 12:50:00,140.99,141.06,140.97,141.02,40371.0,139.7844,139.8538,139.7646,139.8142,40371.0
2025-01-13 12:55:00,141.02,141.22,141.02,141.2,23255.0,139.8142,140.0124,139.8142,139.9926,23255.0
2025-01-13 13:00:00,141.18,141.19,141.0,141.06,137622.0,139.9728,139.9827,139.7943,139.8538,137622.0
2025-01-13 13:05:00,141.06,141.24,141.04,141.16,39189.0,139.8538,140.0323,139.834,139.953,39189.0
2025-01-13 13:10:00,141.15,141.22,141.11,141.17,34043.0,139.943,140.0124,139.9034,139.9629,34043.0
2025-01-13 13:15:00,141.17,141.21,141.15,141.17,32689.0,139.9629,140.0025,139.943,139.9629,32689.0
2025-01-13 13:20:00,141.16,141.2,141.07,141.12,24204.0,139.953,139.9926,139.8637,139.9133,24204.0
2025-01-13 13:25:00,141.13,141.28,141.13,141.25,80938.0,139.9232,140.0719,139.9232,140.0422,80938.0
2025-01-13 13:30:00,141.24,141.36,141.21,141.35,152690.0,140.0323,140.1512,140.0025,140.1413,152690.0
2025-01-13 13:35:00,141.35,141.39,141.26,141.38,42701.0,140.1413,140.181,140.0521,140.1711,42701.0
2025-01-13 13:40:00,141.37,141.45,141.35,141.38,32405.0,140.1612,140.2405,140.1413,140.1711,32405.0
2025-01-13 13:45:00,141.36,141.51,141.32,141.49,53567.0,140.1512,140.3,140.1116,140.2801,53567.0
2025-01-13 13:50:00,141.47,141.5,141.41,141.42,43789.0,140.2603,140.2901,140.2008,140.2107,43789.0
2025-01-13 13:55:00,141.41,141.58,141.36,141.51,63494.0,140.2008,140.3694,140.1512,140.3,63494.0
2025-01-13 14:00:00,141.51,141.53,141.38,141.39,60402.0,140.3,140.3198,140.1711,140.181,60402.0
2025-01-13 14:05:00,141.38,141.46,141.36,141.44,156860.0,140.1711,140.2504,140.1512,140.2306,156860.0
2025-01-13 14:10:00,141.44,141.56,141.4,141.47,59398.0,140.2306,140.3495,140.1909,140.2603,59398.0
2025-01-13 14:15:00,141.46,141.47,141.39,141.42,91627.0,140.2504,140.2603,140.181,140.2107,91627.0
2025-01-13 14:20:00,141.45,141.48,141.36,141.44,15611.0,140.2405,140.2702,140.1512,140.2306,15611.0
2025-01-13 14:25:00,141.45,141.66,141.4,141.65,41354.0,140.2405,140.4487,140.1909,140.4388,41354.0
2025-01-13 14:30:00,141.65,141.72,141.55,141.65,87971.0,140.4388,140.5082,140.3396,140.4388,87971.0
2025-01-13 14:35:00,141.65,141.75,141.59,141.69,43284.0,140.4388,140.5379,140.3793,140.4784,43284.0
2025-01-13 14:40:00,141.69,141.82,141.64,141.65,51291.0,140.4784,140.6073,140.4289,140.4388,51291.0
2025-01-13 14:45:00,141.64,141.64,141.37,141.39,249216.0,140.4289,140.4289,140.1612,140.181,249216.0
2025-01-13 14:50:00,141.39,141.53,141.35,141.5,54834.0,140.181,140.3198,140.1413,140.2901,54834.0
2025-01-13 14:55:00,141.5,141.6,141.5,141.53,49458.0,140.2901,140.3892,140.2901,140.3198,49458.0
2025-01-13 15:00:00,141.51,141.56,141.42,141.55,73875.0,140.3,140.3495,140.2107,140.3396,73875.0
2025-01-13 15:05:00,141.55,141.68,141.55,141.61,49901.0,140.3396,140.4685,140.3396,140.3991,49901.0
2025-01-13 15:10:00,141.63,141.7,141.53,141.56,49364.0,140.4189,140.4883,140.3198,140.3495,49364.0
2025-01-13 15:15:00,141.55,141.63,141.5,141.62,57822.0,140.3396,140.4189,140.2901,140.409,57822.0
2025-01-13 15:20:00,141.63,141.65,141.43,141.46,54914.0,140.4189,140.4388,140.2206,140.2504,54914.0
2025-01-13 15:25:00,141.47,141.51,141.35,141.39,89141.0,140.2603,140.3,140.1413,140.181,89141.0
2025-01-13 15:30:00,141.39,141.42,141.26,141.27,67684.0,140.181,140.2107,140.0521,140.062,67684.0
2025-01-13 15:35:00,141.26,141.4,141.25,141.31,112272.0,140.0521,140.1909,140.0422,140.1017,112272.0
2025-01-13 15:40:00,141.3,141.42,141.27,141.3,117907.0,140.0918,140.2107,140.062,140.0918,117907.0
2025-01-13 15:45:00,141.28,141.35,141.2,141.28,83685.0,140.0719,140.1413,139.9926,140.0719,83685.0
2025-01-13 15:50:00,141.28,141.53,141.28,141.38,196580.0,140.0719,140.3198,140.0719,140.1711,196580.0
2025-01-13 15:55:00,141.38,141.49,141.34,141.46,683309.0,140.1711,140.2801,140.1314,140.2504,683309.0
2025-01-14 09:30:00,141.14,141.27,140.59,140.81,310860.0,139.9331,140.062,139.3878,139.606,310860.0
2025-01-14 09:35:00,140.84,140.95,140.24,140.36,319900.0,139.6357,139.7448,139.0408,139.1598,319900.0
2025-01-14 09:40:00,140.36,140.44,140.02,140.03,163030.0,139.1598,139.2391,138.8227,138.8326,163030.0
2025-01-14 09:45:00,140.05,140.08,139.59,139.72,326308.0,138.8524,138.8822,138.3964,138.5253,326308.0
2025-01-14 09:50:00,139.71,139.8,139.55,139.62,213985.0,138.5154,138.6046,138.3567,138.4261,213985.0
2025-01-14 09:55:00,139.62,139.72,139.48,139.72,309038.0,138.4261,138.5253,138.2873,138.5253,309038.0
2025-01-14 10:00:00,139.73,139.95,139.72,139.84,311839.0,138.5352,138.7533,138.5253,138.6442,311839.0
2025-01-14 10:05:00,139.84,140.09,139.83,139.91,185329.0,138.6442,138.8921,138.6343,138.7136,185329.0
2025-01-14 10:10:00,139.91,140.13,139.88,140.01,217597.0,138.7136,138.9318,138.6839,138.8128,217597.0
2025-01-14 10:15:00,140.0,140.21,139.97,140.14,114957.0,138.8029,139.0111,138.7731,138.9417,114957.0
2025-01-14 10:20:00,140.12,140.12,139.88,140.01,140297.0,138.9219,138.9219,138.6839,138.8128,140297.0
2025-01-14 10:25:00,140.01,140.08,139.8,139.96,160363.0,138.8128,138.8822,138.6046,138.7632,160363.0
2025-01-14 10:30:00,139.97,139.97,139.82,139.91,100781.0,138.7731,138.7731,138.6244,138.7136,100781.0
2025-01-14 10:35:00,139.91,140.08,139.9,139.97,71913.0,138.7136,138.8822,138.7037,138.7731,71913.0
2025-01-14 10:40:00,139.97,140.21,139.92,140.19,108111.0,138.7731,139.0111,138.7236,138.9913,108111.0
2025-01-14 10:45:00,140.19,140.2,139.97,140.12,75977.0,138.9913,139.0012,138.7731,138.9219,75977.0
2025-01-14 10:50:00,140.11,140.13,139.96,140.06,90787.0,138.9119,138.9318,138.7632,138.8624,90787.0
2025-01-14 10:55:00,140.07,140.07,139.85,139.86,58017.0,138.8723,138.8723,138.6542,138.6641,58017.0
2025-01-14 11:00:00,139.86,139.89,139.42,139.48,153567.0,138.6641,138.6938,138.2278,138.2873,153567.0
2025-01-14 11:05:00,139.49,139.69,139.46,139.67,100358.0,138.2972,138.4955,138.2675,138.4757,100358.0
2025-01-14 11:10:00,139.66,139.71,139.52,139.55,91717.0,138.4658,138.5154,138.327,138.3567,91717.0
2025-01-14 11:15:00,139.56,139.69,139.45,139.66,113282.0,138.3666,138.4955,138.2576,138.4658,113282.0
2025-01-14 11:20:00,139.67,139.71,139.59,139.62,43963.0,138.4757,138.5154,138.3964,138.4261,43963.0
2025-01-14 11:25:00,139.63,139.8,139.6,139.63,141769.0,138.436,138.6046,138.4063,138.436,141769.0
2025-01-14 11:30:00,139.6,139.75,139.56,139.6,98349.0,138.4063,138.555,138.3666,138.4063,98349.0
2025-01-14 11:35:00,139.6,139.61,139.38,139.45,94634.0,138.4063,138.4162,138.1882,138.2576,94634.0
2025-01-14 11:40:00,139.45,139.47,139.19,139.22,56557.0,138.2576,138.2774,137.9998,138.0295,56557.0
2025-01-14 11:45:00,139.22,139.26,139.09,139.25,75436.0,138.0295,138.0692,137.9007,138.0593,75436.0
2025-01-14 11:50:00,139.26,139.3,139.21,139.28,52942.0,138.0692,138.1089,138.0196,138.089,52942.0
2025-01-14 11:55:00,139.27,139.31,139.18,139.18,58025.0,138.0791,138.1188,137.9899,137.9899,58025.0
2025-01-14 12:00:00,139.19,139.24,139.13,139.16,110261.0,137.9998,138.0494,137.9403,137.9701,110261.0
2025-01-14 12:05:00,139.15,139.15,139.02,139.02,140105.0,137.9601,137.9601,137.8313,137.8313,140105.0
2025-01-14 12:10:00,139.02,139.15,138.99,139.14,110909.0,137.8313,137.9601,137.8015,137.9502,110909.0
2025-01-14 12:15:00,139.11,139.24,139.09,139.13,67147.0,137.9205,138.0494,137.9007,137.9403,67147.0
2025-01-14 12:20:00,139.13,139.15,139.02,139.12,28821.0,137.9403,137.9601,137.8313,137.9304,28821.0
2025-01-14 12:25:00,139.13,139.19,139.06,139.07,36871.0,137.9403,137.9998,137.8709,137.8808,36871.0
2025-01-14 12:30:00,139.06,139.08,138.88,138.94,37532.0,137.8709,137.8907,137.6925,137.7519,37532.0
2025-01-14 12:35:00,138.94,139.04,138.88,139.03,22442.0,137.7519,137.8511,137.6925,137.8412,22442.0
2025-01-14 12:40:00,139.03,139.24,139.01,139.19,64075.0,137.8412,138.0494,137.8213,137.9998,64075.0
2025-01-14 12:45:00,139.19,139.33,139.18,139.27,27045.0,137.9998,138.1386,137.9899,138.0791,27045.0
2025-01-14 12:50:00,139.26,139.33,139.26,139.28,34691.0,138.0692,138.1386,138.0692,138.089,34691.0
2025-01-14 12:55:00,139.27,139.28,139.18,139.24,27484.0,138.0791,138.089,137.9899,138.0494,27484.0
2025-01-14 13:00:00,139.22,139.42,139.19,139.42,58068.0,138.0295,138.2278,137.9998,138.2278,58068.0
2025-01-14 13:05:00,139.43,139.5,139.37,139.5,41652.0,138.2378,138.3072,138.1783,138.3072,41652.0
2025-01-14 13:10:00,139.51,139.52,139.43,139.48,26530.0,138.3171,138.327,138.2378,138.2873,26530.0
2025-01-14 13:15:00,139.47,139.6,139.43,139.59,42399.0,138.2774,138.4063,138.2378,138.3964,42399.0
2025-01-14 13:20:00,139.58,139.68,139.58,139.64,57807.0,138.3865,138.4856,138.3865,138.446,57807.0
2025-01-14 13:25:00,139.63,139.7,139.55,139.66,47213.0,138.436,138.5054,138.3567,138.4658,47213.0
2025-01-14 13:30:00,139.66,139.7,139.58,139.65,28280.0,138.4658,138.5054,138.3865,138.4559,28280.0
2025-01-14 13:35:00,139.66,139.77,139.61,139.76,24295.0,138.4658,138.5748,138.4162,138.5649,24295.0
2025-01-14 13:40:00,139.76,139.87,139.75,139.84,28206.0,138.5649,138.674,138.555,138.6442,28206.0
2025-01-14 13:45:00,139.82,139.93,139.82,139.92,64513.0,138.6244,138.7335,138.6244,138.7236,64513.0
2025-01-14 13:50:00,139.92,140.01,139.9,140.0,33313.0,138.7236,138.8128,138.7037,138.8029,33313.0
2025-01-14 13:55:00,140.02,140.03,139.87,139.87,85324.0,138.8227,138.8326,138.674,138.674,85324.0
2025-01-14 14:00:00,139.87,139.88,139.74,139.78,85334.0,138.674,138.6839,138.5451,138.5848,85334.0
2025-01-14 14:05:00,139.78,139.89,139.78,139.84,83676.0,138.5848,138.6938,138.5848,138.6442,83676.0
2025-01-14 14:10:00,139.84,139.89,139.75,139.79,58823.0,138.6442,138.6938,138.555,138.5947,58823.0
2025-01-14 14:15:00,139.8,139.89,139.79,139.89,33779.0,138.6046,138.6938,138.5947,138.6938,33779.0
2025-01-14 14:20:00,139.87,139.94,139.85,139.94,23082.0,138.674,138.7434,138.6542,138.7434,23082.0
2025-01-14 14:25:00,139.94,140.01,139.92,139.92,40287.0,138.7434,138.8128,138.7236,138.7236,40287.0
2025-01-14 14:30:00,139.92,140.16,139.92,140.09,178318.0,138.7236,138.9615,138.7236,138.8921,178318.0
2025-01-14 14:35:00,140.09,140.13,140.03,140.04,25268.0,138.8921,138.9318,138.8326,138.8425,25268.0
2025-01-14 14:40:00,140.05,140.05,139.89,139.93,36615.0,138.8524,138.8524,138.6938,138.7335,36615.0
2025-01-14 14:45:00,139.93,139.96,139.85,139.88,85852.0,138.7335,138.7632,138.6542,138.6839,85852.0
2025-01-14 14:50:00,139.87,139.87,139.75,139.76,24028.0,138.674,138.674,138.555,138.5649,24028.0
2025-01-14 14:55:00,139.77,139.79,139.57,139.61,72987.0,138.5748,138.5947,138.3766,138.4162,72987.0
2025-01-14 15:00:00,139.61,139.64,139.38,139.44,105531.0,138.4162,138.446,138.1882,138.2477,105531.0
2025-01-14 15:05:00,139.44,139.56,139.38,139.55,49145.0,138.2477,138.3666,138.1882,138.3567,49145.0
2025-01-14 15:10:00,139.54,139.69,139.5,139.66,61124.0,138.3468,138.4955,138.3072,138.4658,61124.0
2025-01-14 15:15:00,139.66,139.78,139.65,139.72,91222.0,138.4658,138.5848,138.4559,138.5253,91222.0
2025-01-14 15:20:00,139.72,139.91,139.69,139.85,69256.0,138.5253,138.7136,138.4955,138.6542,69256.0
2025-01-14 15:25:00,139.86,139.88,139.78,139.84,52923.0,138.6641,138.6839,138.5848,138.6442,52923.0
2025-01-14 15:30:00,139.85,139.89,139.68,139.72,65938.0,138.6542,138.6938,138.4856,138.5253,65938.0
2025-01-14 15:35:00,139.72,139.85,139.68,139.69,134367.0,138.5253,138.6542,138.4856,138.4955,134367.0
2025-01-14 15:40:00,139.69,139.79,139.66,139.78,73619.0,138.4955,138.5947,138.4658,138.5848,73619.0
2025-01-14 15:45:00,139.78,139.95,139.77,139.87,65531.0,138.5848,138.7533,138.5748,138.674,65531.0
2025-01-14 15:50:00,139.87,140.13,139.87,140.03,202889.0,138.674,138.9318,138.674,138.8326,202889.0
2025-01-14 15:55:00,140.04,140.13,139.95,140.11,792153.0,138.8425,138.9318,138.7533,138.9119,792153.0
2025-01-15 09:30:00,140.39,141.14,140.31,140.8,454021.0,139.1895,139.9331,139.1102,139.596,454021.0
2025-01-15 09:35:00,140.81,140.93,140.41,140.69,178463.0,139.606,139.7249,139.2094,139.487,178463.0
2025-01-15 09:40:00,140.69,140.96,140.65,140.69,105871.0,139.487,139.7547,139.4473,139.487,105871.0
2025-01-15 09:45:00,140.69,141.22,140.69,141.18,149625.0,139.487,140.0124,139.487,139.9728,149625.0
2025-01-15 09:50:00,141.18,141.24,140.89,140.93,204746.0,139.9728,140.0323,139.6853,139.7249,204746.0
2025-01-15 09:55:00,140.93,141.02,140.77,140.91,141869.0,139.7249,139.8142,139.5663,139.7051,141869.0
2025-01-15 10:00:00,140.91,140.97,140.79,140.81,116352.0,139.7051,139.7646,139.5861,139.606,116352.0
2025-01-15 10:05:00,140.8,140.92,140.67,140.85,116456.0,139.596,139.715,139.4671,139.6456,116456.0
2025-01-15 10:10:00,140.86,141.03,140.82,141.02,61003.0,139.6555,139.8241,139.6159,139.8142,61003.0
2025-01-15 10:15:00,141.02,141.06,140.8,140.81,121487.0,139.8142,139.8538,139.596,139.606,121487.0
2025-01-15 10:20:00,140.81,140.86,140.73,140.8,149435.0,139.606,139.6555,139.5266,139.596,149435.0
2025-01-15 10:25:00,140.78,140.86,140.71,140.73,115815.0,139.5762,139.6555,139.5068,139.5266,115815.0
2025-01-15 10:30:00,140.74,140.94,140.74,140.91,117074.0,139.5365,139.7348,139.5365,139.7051,117074.0
2025-01-15 10:35:00,140.89,140.89,140.61,140.63,117165.0,139.6853,139.6853,139.4077,139.4275,117165.0
2025-01-15 10:40:00,140.62,140.76,140.58,140.66,123549.0,139.4176,139.5564,139.3779,139.4572,123549.0
2025-01-15 10:45:00,140.67,140.7,140.6,140.67,55093.0,139.4671,139.4969,139.3977,139.4671,55093.0
2025-01-15 10:50:00,140.66,140.78,140.6,140.63,136621.0,139.4572,139.5762,139.3977,139.4275,136621.0
2025-01-15 10:55:00,140.62,140.74,140.57,140.69,49311.0,139.4176,139.5365,139.368,139.487,49311.0
2025-01-15 11:00:00,140.7,140.75,140.65,140.7,62911.0,139.4969,139.5465,139.4473,139.4969,62911.0
2025-01-15 11:05:00,140.7,140.8,140.61,140.75,77955.0,139.4969,139.596,139.4077,139.5465,77955.0
2025-01-15 11:10:00,140.75,140.76,140.35,140.39,180083.0,139.5465,139.5564,139.1499,139.1895,180083.0
2025-01-15 11:15:00,140.39,140.44,140.17,140.23,70471.0,139.1895,139.2391,138.9714,139.0309,70471.0
2025-01-15 11:20:00,140.24,140.33,140.13,140.13,127645.0,139.0408,139.1301,138.9318,138.9318,127645.0
2025-01-15 11:25:00,140.12,140.18,140.0,140.03,97437.0,138.9219,138.9813,138.8029,138.8326,97437.0
2025-01-15 11:30:00,140.03,140.04,139.78,139.78,170123.0,138.8326,138.8425,138.5848,138.5848,170123.0
2025-01-15 11:35:00,139.78,140.04,139.77,140.04,102791.0,138.5848,138.8425,138.5748,138.8425,102791.0
2025-01-15 11:40:00,140.05,140.15,140.04,140.08,123645.0,138.8524,138.9516,138.8425,138.8822,123645.0
2025-01-15 11:45:00,140.09,140.14,140.04,140.08,55267.0,138.8921,138.9417,138.8425,138.8822,55267.0
2025-01-15 11:50:00,140.08,140.2,140.05,140.1,82030.0,138.8822,139.0012,138.8524,138.902,82030.0
2025-01-15 11:55:00,140.09,140.17,140.07,140.17,79463.0,138.8921,138.9714,138.8723,138.9714,79463.0
2025-01-15 12:00:00,140.17,140.42,140.17,140.37,95928.0,138.9714,139.2193,138.9714,139.1697,95928.0
2025-01-15 12:05:00,140.36,140.56,140.34,140.51,2869633.0,139.1598,139.3581,139.14,139.3085,2869633.0
2025-01-15 12:10:00,140.5,140.68,140.5,140.58,158276.0,139.2986,139.4771,139.2986,139.3779,158276.0
2025-01-15 12:15:00,140.58,140.66,140.55,140.55,70105.0,139.3779,139.4572,139.3482,139.3482,70105.0
2025-01-15 12:20:00,140.56,140.62,140.51,140.54,43716.0,139.3581,139.4176,139.3085,139.3383,43716.0
2025-01-15 12:25:00,140.55,140.71,140.54,140.69,74435.0,139.3482,139.5068,139.3383,139.487,74435.0
2025-01-15 12:30:00,140.69,140.74,140.6,140.7,48506.0,139.487,139.5365,139.3977,139.4969,48506.0
2025-01-15 12:35:00,140.7,140.78,140.65,140.73,49714.0,139.4969,139.5762,139.4473,139.5266,49714.0
2025-01-15 12:40:00,140.73,140.79,140.69,140.77,35310.0,139.5266,139.5861,139.487,139.5663,35310.0
2025-01-15 12:45:00,140.78,140.79,140.71,140.74,36752.0,139.5762,139.5861,139.5068,139.5365,36752.0
2025-01-15 12:50:00,140.73,140.73,140.6,140.67,42242.0,139.5266,139.5266,139.3977,139.4671,42242.0
2025-01-15 12:55:00,140.66,140.68,140.61,140.65,86474.0,139.4572,139.4771,139.4077,139.4473,86474.0
2025-01-15 13:00:00,140.66,140.73,140.65,140.73,40138.0,139.4572,139.5266,139.4473,139.5266,40138.0
2025-01-15 13:05:00,140.74,140.75,140.56,140.57,39181.0,139.5365,139.5465,139.3581,139.368,39181.0
2025-01-15 13:10:00,140.56,140.57,140.52,140.56,19359.0,139.3581,139.368,139.3184,139.3581,19359.0
2025-01-15 13:15:00,140.55,140.66,140.55,140.65,37529.0,139.3482,139.4572,139.3482,139.4473,37529.0
2025-01-15 13:20:00,140.65,140.69,140.62,140.62,33129.0,139.4473,139.487,139.4176,139.4176,33129.0
2025-01-15 13:25:00,140.62,140.66,140.6,140.63,38512.0,139.4176,139.4572,139.3977,139.4275,38512.0
2025-01-15 13:30:00,140.64,140.73,140.64,140.72,77374.0,139.4374,139.5266,139.4374,139.5167,77374.0
2025-01-15 13:35:00,140.71,140.75,140.67,140.71,88769.0,139.5068,139.5465,139.4671,139.5068,88769.0
2025-01-15 13:40:00,140.69,140.71,140.61,140.62,49194.0,139.487,139.5068,139.4077,139.4176,49194.0
2025-01-15 13:45:00,140.61,140.66,140.6,140.63,18222.0,139.4077,139.4572,139.3977,139.4275,18222.0
2025-01-15 13:50:00,140.63,140.68,140.63,140.66,30921.0,139.4275,139.4771,139.4275,139.4572,30921.0
2025-01-15 13:55:00,140.66,140.67,140.6,140.65,23841.0,139.4572,139.4671,139.3977,139.4473,23841.0
2025-01-15 14:00:00,140.66,140.74,140.63,140.65,75525.0,139.4572,139.5365,139.4275,139.4473,75525.0
2025-01-15 14:05:00,140.66,140.76,140.66,140.72,50286.0,139.4572,139.5564,139.4572,139.5167,50286.0
2025-01-15 14:10:00,140.72,140.75,140.67,140.72,71063.0,139.5167,139.5465,139.4671,139.5167,71063.0
2025-01-15 14:15:00,140.72,140.77,140.67,140.72,22996.0,139.5167,139.5663,139.4671,139.5167,22996.0
2025-01-15 14:20:00,140.72,140.73,140.69,140.71,58622.0,139.5167,139.5266,139.487,139.5068,58622.0
2025-01-15 14:25:00,140.7,140.81,140.68,140.8,34969.0,139.4969,139.606,139.4771,139.596,34969.0
2025-01-15 14:30:00,140.81,140.9,140.81,140.86,34603.0,139.606,139.6952,139.606,139.6555,34603.0
2025-01-15 14:35:00,140.86,140.92,140.82,140.91,82419.0,139.6555,139.715,139.6159,139.7051,82419.0
2025-01-15 14:40:00,140.91,140.96,140.85,140.87,41030.0,139.7051,139.7547,139.6456,139.6654,41030.0
2025-01-15 14:45:00,140.87,140.92,140.86,140.88,29629.0,139.6654,139.715,139.6555,139.6754,29629.0
2025-01-15 14:50:00,140.88,140.91,140.84,140.9,65650.0,139.6754,139.7051,139.6357,139.6952,65650.0
2025-01-15 14:55:00,140.9,140.9,140.79,140.83,61135.0,139.6952,139.6952,139.5861,139.6258,61135.0
2025-01-15 15:00:00,140.83,140.9,140.82,140.89,33133.0,139.6258,139.6952,139.6159,139.6853,33133.0
2025-01-15 15:05:00,140.89,140.95,140.89,140.92,32799.0,139.6853,139.7448,139.6853,139.715,32799.0
2025-01-15 15:10:00,140.93,140.96,140.83,140.86,33640.0,139.7249,139.7547,139.6258,139.6555,33640.0
2025-01-15 15:15:00,140.85,140.85,140.72,140.73,40033.0,139.6456,139.6456,139.5167,139.5266,40033.0
2025-01-15 15:20:00,140.74,140.83,140.73,140.83,56958.0,139.5365,139.6258,139.5266,139.6258,56958.0
2025-01-15 15:25:00,140.82,140.87,140.79,140.83,58560.0,139.6159,139.6654,139.5861,139.6258,58560.0
2025-01-15 15:30:00,140.82,140.84,140.75,140.81,74591.0,139.6159,139.6357,139.5465,139.606,74591.0
2025-01-15 15:35:00,140.8,140.8,140.7,140.77,51449.0,139.596,139.596,139.4969,139.5663,51449.0
2025-01-15 15:40:00,140.76,140.77,140.62,140.66,89318.0,139.5564,139.5663,139.4176,139.4572,89318.0
2025-01-15 15:45:00,140.66,140.74,140.64,140.67,57791.0,139.4572,139.5365,139.4374,139.4671,57791.0
2025-01-15 15:50:00,140.67,140.78,140.53,140.53,182419.0,139.4671,139.5762,139.3283,139.3283,182419.0
2025-01-15 15:55:00,140.53,140.57,140.41,140.52,419411.0,139.3283,139.368,139.2094,139.3184,419411.0
2025-01-16 09:30:00,140.13,140.53,140.0,140.43,170188.0,138.9318,139.3283,138.8029,139.2292,170188.0
2025-01-16 09:35:00,140.45,140.5,140.26,140.26,123677.0,139.249,139.2986,139.0607,139.0607,123677.0
2025-01-16 09:40:00,140.28,140.28,139.89,139.89,257766.0,139.0805,139.0805,138.6938,138.6938,257766.0
2025-01-16 09:45:00,139.91,140.01,139.81,139.82,135676.0,138.7136,138.8128,138.6145,138.6244,135676.0
2025-01-16 09:50:00,139.81,139.84,139.61,139.74,67368.0,138.6145,138.6442,138.4162,138.5451,67368.0
2025-01-16 09:55:00,139.74,139.74,139.59,139.67,78079.0,138.5451,138.5451,138.3964,138.4757,78079.0
2025-01-16 10:00:00,139.67,139.74,139.58,139.6,163268.0,138.4757,138.5451,138.3865,138.4063,163268.0
2025-01-16 10:05:00,139.61,139.81,139.59,139.75,91283.0,138.4162,138.6145,138.3964,138.555,91283.0
2025-01-16 10:10:00,139.74,140.07,139.7,140.0,58037.0,138.5451,138.8723,138.5054,138.8029,58037.0
2025-01-16 10:15:00,139.98,139.99,139.87,139.95,103581.0,138.783,138.793,138.674,138.7533,103581.0
2025-01-16 10:20:00,139.95,139.97,139.8,139.9,80845.0,138.7533,138.7731,138.6046,138.7037,80845.0
2025-01-16 10:25:00,139.9,139.9,139.7,139.87,55098.0,138.7037,138.7037,138.5054,138.674,55098.0
2025-01-16 10:30:00,139.87,140.05,139.84,139.97,83343.0,138.674,138.8524,138.6442,138.7731,83343.0
2025-01-16 10:35:00,139.98,140.17,139.96,140.13,109365.0,138.783,138.9714,138.7632,138.9318,109365.0
2025-01-16 10:40:00,140.14,140.27,140.07,140.26,53545.0,138.9417,139.0706,138.8723,139.0607,53545.0
2025-01-16 10:45:00,140.24,140.51,140.2,140.5,76355.0,139.0408,139.3085,139.0012,139.2986,76355.0
2025-01-16 10:50:00,140.49,140.59,140.43,140.45,49227.0,139.2887,139.3878,139.2292,139.249,49227.0
2025-01-16 10:55:00,140.45,140.57,140.42,140.5,54115.0,139.249,139.368,139.2193,139.2986,54115.0
2025-01-16 11:00:00,140.49,140.58,140.48,140.58,49989.0,139.2887,139.3779,139.2788,139.3779,49989.0
2025-01-16 11:05:00,140.58,140.73,140.5,140.71,169679.0,139.3779,139.5266,139.2986,139.5068,169679.0
2025-01-16 11:10:00,140.71,140.76,140.63,140.65,67805.0,139.5068,139.5564,139.4275,139.4473,67805.0
2025-01-16 11:15:00,140.64,140.69,140.48,140.55,129601.0,139.4374,139.487,139.2788,139.3482,129601.0
2025-01-16 11:20:00,140.56,140.75,140.53,140.74,64576.0,139.3581,139.5465,139.3283,139.5365,64576.0
2025-01-16 11:25:00,140.74,140.86,140.71,140.86,82292.0,139.5365,139.6555,139.5068,139.6555,82292.0
2025-01-16 11:30:00,140.86,140.87,140.74,140.78,52976.0,139.6555,139.6654,139.5365,139.5762,52976.0
2025-01-16 11:35:00,140.78,140.84,140.73,140.75,64922.0,139.5762,139.6357,139.5266,139.5465,64922.0
2025-01-16 11:40:00,140.74,140.81,140.65,140.77,149677.0,139.5365,139.606,139.4473,139.5663,149677.0
2025-01-16 11:45:00,140.78,140.88,140.76,140.81,91808.0,139.5762,139.6754,139.5564,139.606,91808.0
2025-01-16 11:50:00,140.81,140.84,140.74,140.79,81640.0,139.606,139.6357,139.5365,139.5861,81640.0
2025-01-16 11:55:00,140.79,141.01,140.79,141.0,41071.0,139.5861,139.8042,139.5861,139.7943,41071.0
2025-01-16 12:00:00,141.0,141.08,140.98,140.99,68074.0,139.7943,139.8736,139.7745,139.7844,68074.0
2025-01-16 12:05:00,140.99,141.1,140.99,141.06,37918.0,139.7844,139.8935,139.7844,139.8538,37918.0
2025-01-16 12:10:00,141.05,141.14,141.05,141.12,76201.0,139.8439,139.9331,139.8439,139.9133,76201.0
2025-01-16 12:15:00,141.12,141.12,140.97,141.08,112084.0,139.9133,139.9133,139.7646,139.8736,112084.0
2025-01-16 12:20:00,141.08,141.13,141.01,141.1,141306.0,139.8736,139.9232,139.8042,139.8935,141306.0
2025-01-16 12:25:00,141.1,141.13,141.02,141.07,67424.0,139.8935,139.9232,139.8142,139.8637,67424.0
2025-01-16 12:30:00,141.07,141.08,141.03,141.04,105947.0,139.8637,139.8736,139.8241,139.834,105947.0
2025-01-16 12:35:00,141.04,141.07,140.98,140.98,89883.0,139.834,139.8637,139.7745,139.7745,89883.0
2025-01-16 12:40:00,140.99,141.09,140.98,141.06,90747.0,139.7844,139.8836,139.7745,139.8538,90747.0
2025-01-16 12:45:00,141.05,141.1,141.01,141.02,141537.0,139.8439,139.8935,139.8042,139.8142,141537.0
2025-01-16 12:50:00,141.02,141.03,140.9,140.94,136723.0,139.8142,139.8241,139.6952,139.7348,136723.0
2025-01-16 12:55:00,140.94,140.97,140.88,140.9,138544.0,139.7348,139.7646,139.6754,139.6952,138544.0
2025-01-16 13:00:00,140.91,140.93,140.86,140.93,36933.0,139.7051,139.7249,139.6555,139.7249,36933.0
2025-01-16 13:05:00,140.93,141.0,140.88,140.9,64416.0,139.7249,139.7943,139.6754,139.6952,64416.0
2025-01-16 13:10:00,140.9,141.01,140.9,140.94,46959.0,139.6952,139.8042,139.6952,139.7348,46959.0
2025-01-16 13:15:00,140.94,140.99,140.91,140.96,39285.0,139.7348,139.7844,139.7051,139.7547,39285.0
2025-01-16 13:20:00,140.97,141.02,140.89,140.95,38397.0,139.7646,139.8142,139.6853,139.7448,38397.0
2025-01-16 13:25:00,140.96,140.97,140.89,140.92,53732.0,139.7547,139.7646,139.6853,139.715,53732.0
2025-01-16 13:30:00,140.91,141.0,140.85,141.0,25079.0,139.7051,139.7943,139.6456,139.7943,25079.0
2025-01-16 13:35:00,140.99,141.01,140.87,140.89,34335.0,139.7844,139.8042,139.6654,139.6853,34335.0
2025-01-16 13:40:00,140.89,140.92,140.82,140.88,29860.0,139.6853,139.715,139.6159,139.6754,29860.0
2025-01-16 13:45:00,140.88,140.88,140.75,140.8,57300.0,139.6754,139.6754,139.5465,139.596,57300.0
2025-01-16 13:50:00,140.8,140.9,140.77,140.9,61652.0,139.596,139.6952,139.5663,139.6952,61652.0
2025-01-16 13:55:00,140.89,140.89,140.74,140.76,47499.0,139.6853,139.6853,139.5365,139.5564,47499.0
2025-01-16 14:00:00,140.75,140.83,140.7,140.81,57863.0,139.5465,139.6258,139.4969,139.606,57863.0
2025-01-16 14:05:00,140.81,140.82,140.73,140.77,64087.0,139.606,139.6159,139.5266,139.5663,64087.0
2025-01-16 14:10:00,140.77,140.86,140.76,140.8,42377.0,139.5663,139.6555,139.5564,139.596,42377.0
2025-01-16 14:15:00,140.81,140.86,140.8,140.86,44666.0,139.606,139.6555,139.596,139.6555,44666.0
2025-01-16 14:20:00,140.85,140.93,140.85,140.93,41220.0,139.6456,139.7249,139.6456,139.7249,41220.0
2025-01-16 14:25:00,140.94,141.02,140.92,141.01,45451.0,139.7348,139.8142,139.715,139.8042,45451.0
2025-01-16 14:30:00,141.01,141.09,140.99,141.08,54043.0,139.8042,139.8836,139.7844,139.8736,54043.0
2025-01-16 14:35:00,141.07,141.2,141.06,141.2,44302.0,139.8637,139.9926,139.8538,139.9926,44302.0
2025-01-16 14:40:00,141.2,141.23,141.14,141.15,40983.0,139.9926,140.0224,139.9331,139.943,40983.0
2025-01-16 14:45:00,141.15,141.19,141.11,141.11,76366.0,139.943,139.9827,139.9034,139.9034,76366.0
2025-01-16 14:50:00,141.11,141.15,141.07,141.13,49492.0,139.9034,139.943,139.8637,139.9232,49492.0
2025-01-16 14:55:00,141.13,141.18,141.08,141.09,64614.0,139.9232,139.9728,139.8736,139.8836,64614.0
2025-01-16 15:00:00,141.09,141.13,141.07,141.09,61913.0,139.8836,139.9232,139.8637,139.8836,61913.0
2025-01-16 15:05:00,141.09,141.14,141.08,141.1,73987.0,139.8836,139.9331,139.8736,139.8935,73987.0
2025-01-16 15:10:00,141.11,141.12,140.94,140.94,72226.0,139.9034,139.9133,139.7348,139.7348,72226.0
2025-01-16 15:15:00,140.94,140.97,140.83,140.84,92497.0,139.7348,139.7646,139.6258,139.6357,92497.0
2025-01-16 15:20:00,140.83,140.89,140.79,140.87,80487.0,139.6258,139.6853,139.5861,139.6654,80487.0
2025-01-16 15:25:00,140.87,140.9,140.83,140.86,129142.0,139.6654,139.6952,139.6258,139.6555,129142.0
2025-01-16 15:30:00,140.86,141.1,140.85,141.09,101367.0,139.6555,139.8935,139.6456,139.8836,101367.0
2025-01-16 15:35:00,141.08,141.12,141.03,141.05,263703.0,139.8736,139.9133,139.8241,139.8439,263703.0
2025-01-16 15:40:00,141.05,141.23,141.04,141.19,135469.0,139.8439,140.0224,139.834,139.9827,135469.0
2025-01-16 15:45:00,141.19,141.24,141.16,141.22,186970.0,139.9827,140.0323,139.953,140.0124,186970.0
2025-01-16 15:50:00,141.22,141.34,141.18,141.21,248445.0,140.0124,140.1314,139.9728,140.0025,248445.0
2025-01-16 15:55:00,141.21,141.25,141.1,141.16,510687.0,140.0025,140.0422,139.8935,139.953,510687.0
2025-01-17 09:30:00,140.65,141.13,140.65,141.02,457369.0,139.4473,139.9232,139.4473,139.8142,457369.0
2025-01-17 09:35:00,141.01,141.27,140.86,140.89,128296.0,139.8042,140.062,139.6555,139.6853,128296.0
2025-01-17 09:40:00,140.89,141.15,140.77,140.98,168764.0,139.6853,139.943,139.5663,139.7745,168764.0
2025-01-17 09:45:00,140.98,141.23,140.94,141.12,87500.0,139.7745,140.0224,139.7348,139.9133,87500.0
2025-01-17 09:50:00,141.1,141.15,141.0,141.06,147188.0,139.8935,139.943,139.7943,139.8538,147188.0
2025-01-17 09:55:00,141.07,141.17,141.03,141.17,26092.0,139.8637,139.9629,139.8241,139.9629,26092.0
2025-01-17 10:00:00,141.18,141.25,141.04,141.13,83533.0,139.9728,140.0422,139.834,139.9232,83533.0
2025-01-17 10:05:00,141.13,141.19,140.98,141.07,58215.0,139.9232,139.9827,139.7745,139.8637,58215.0
2025-01-17 10:10:00,141.07,141.17,140.88,141.02,48323.0,139.8637,139.9629,139.6754,139.8142,48323.0
2025-01-17 10:15:00,141.0,141.1,140.98,141.04,41452.0,139.7943,139.8935,139.7745,139.834,41452.0
2025-01-17 10:20:00,141.05,141.34,141.04,141.25,58109.0,139.8439,140.1314,139.834,140.0422,58109.0
2025-01-17 10:25:00,141.24,141.38,141.19,141.29,54170.0,140.0323,140.1711,139.9827,140.0818,54170.0
2025-01-17 10:30:00,141.3,141.32,141.1,141.12,46299.0,140.0918,140.1116,139.8935,139.9133,46299.0
2025-01-17 10:35:00,141.11,141.16,141.05,141.13,30839.0,139.9034,139.953,139.8439,139.9232,30839.0
2025-01-17 10:40:00,141.14,141.29,141.1,141.28,73185.0,139.9331,140.0818,139.8935,140.0719,73185.0
2025-01-17 10:45:00,141.3,141.4,141.09,141.1,71035.0,140.0918,140.1909,139.8836,139.8935,71035.0
2025-01-17 10:50:00,141.11,141.2,141.11,141.11,67129.0,139.9034,139.9926,139.9034,139.9034,67129.0
2025-01-17 10:55:00,141.1,141.16,141.07,141.16,43491.0,139.8935,139.953,139.8637,139.953,43491.0
2025-01-17 11:00:00,141.16,141.22,141.11,141.17,70924.0,139.953,140.0124,139.9034,139.9629,70924.0
2025-01-17 11:05:00,141.14,141.21,141.08,141.15,33117.0,139.9331,140.0025,139.8736,139.943,33117.0
2025-01-17 11:10:00,141.15,141.15,140.97,141.01,97646.0,139.943,139.943,139.7646,139.8042,97646.0
2025-01-17 11:15:00,141.01,141.2,141.0,141.09,45308.0,139.8042,139.9926,139.7943,139.8836,45308.0
2025-01-17 11:20:00,141.08,141.1,141.04,141.08,51674.0,139.8736,139.8935,139.834,139.8736,51674.0
2025-01-17 11:25:00,141.08,141.12,140.94,140.94,63665.0,139.8736,139.9133,139.7348,139.7348,63665.0
2025-01-17 11:30:00,140.96,141.06,140.91,140.97,55549.0,139.7547,139.8538,139.7051,139.7646,55549.0
2025-01-17 11:35:00,140.99,141.0,140.95,140.97,74742.0,139.7844,139.7943,139.7448,139.7646,74742.0
2025-01-17 11:40:00,140.97,141.12,140.97,141.12,52476.0,139.7646,139.9133,139.7646,139.9133,52476.0
2025-01-17 11:45:00,141.12,141.16,141.07,141.16,33006.0,139.9133,139.953,139.8637,139.953,33006.0
2025-01-17 11:50:00,141.16,141.17,141.0,141.02,29565.0,139.953,139.9629,139.7943,139.8142,29565.0
2025-01-17 11:55:00,141.02,141.04,140.97,141.0,66214.0,139.8142,139.834,139.7646,139.7943,66214.0
2025-01-17 12:00:00,141.02,141.1,140.97,141.08,46227.0,139.8142,139.8935,139.7646,139.8736,46227.0
2025-01-17 12:05:00,141.09,141.12,141.03,141.09,28258.0,139.8836,139.9133,139.8241,139.8836,28258.0
2025-01-17 12:10:00,141.1,141.15,141.06,141.15,32381.0,139.8935,139.943,139.8538,139.943,32381.0
2025-01-17 12:15:00,141.14,141.17,141.12,141.14,16480.0,139.9331,139.9629,139.9133,139.9331,16480.0
2025-01-17 12:20:00,141.16,141.17,141.1,141.14,14091.0,139.953,139.9629,139.8935,139.9331,14091.0
2025-01-17 12:25:00,141.14,141.18,141.11,141.17,15457.0,139.9331,139.9728,139.9034,139.9629,15457.0
2025-01-17 12:30:00,141.18,141.23,141.12,141.14,29538.0,139.9728,140.0224,139.9133,139.9331,29538.0
2025-01-17 12:35:00,141.12,141.15,141.07,141.11,22616.0,139.9133,139.943,139.8637,139.9034,22616.0
2025-01-17 12:40:00,141.11,141.12,141.02,141.06,28492.0,139.9034,139.9133,139.8142,139.8538,28492.0
2025-01-17 12:45:00,141.06,141.08,141.03,141.05,14320.0,139.8538,139.8736,139.8241,139.8439,14320.0
2025-01-17 12:50:00,141.05,141.11,141.05,141.08,45164.0,139.8439,139.9034,139.8439,139.8736,45164.0
2025-01-17 12:55:00,141.08,141.11,141.05,141.11,56078.0,139.8736,139.9034,139.8439,139.9034,56078.0
2025-01-17 13:00:00,141.12,141.12,141.03,141.05,31029.0,139.9133,139.9133,139.8241,139.8439,31029.0
2025-01-17 13:05:00,141.06,141.08,141.0,141.04,212548.0,139.8538,139.8736,139.7943,139.834,212548.0
2025-01-17 13:10:00,141.04,141.05,140.95,140.97,187802.0,139.834,139.8439,139.7448,139.7646,187802.0
2025-01-17 13:15:00,140.96,141.0,140.88,140.89,36299.0,139.7547,139.7943,139.6754,139.6853,36299.0
2025-01-17 13:20:00,140.89,140.98,140.89,140.93,28979.0,139.6853,139.7745,139.6853,139.7249,28979.0
2025-01-17 13:25:00,140.94,140.99,140.91,140.99,46590.0,139.7348,139.7844,139.7051,139.7844,46590.0
2025-01-17 13:30:00,140.99,141.0,140.87,140.91,114616.0,139.7844,139.7943,139.6654,139.7051,114616.0
2025-01-17 13:35:00,140.91,140.97,140.89,140.96,131147.0,139.7051,139.7646,139.6853,139.7547,131147.0
2025-01-17 13:40:00,140.97,140.99,140.94,140.99,61726.0,139.7646,139.7844,139.7348,139.7844,61726.0
2025-01-17 13:45:00,140.99,141.02,140.96,141.0,24524.0,139.7844,139.8142,139.7547,139.7943,24524.0
2025-01-17 13:50:00,140.99,141.03,140.95,141.01,34399.0,139.7844,139.8241,139.7448,139.8042,34399.0
2025-01-17 13:55:00,141.01,141.02,140.96,141.02,24334.0,139.8042,139.8142,139.7547,139.8142,24334.0
2025-01-17 14:00:00,141.02,141.05,140.97,141.03,45685.0,139.8142,139.8439,139.7646,139.8241,45685.0
2025-01-17 14:05:00,141.04,141.06,140.96,141.02,21507.0,139.834,139.8538,139.7547,139.8142,21507.0
2025-01-17 14:10:00,141.02,141.03,140.95,140.96,15038.0,139.8142,139.8241,139.7448,139.7547,15038.0
2025-01-17 14:15:00,140.96,140.98,140.77,140.78,26953.0,139.7547,139.7745,139.5663,139.5762,26953.0
2025-01-17 14:20:00,140.78,140.84,140.78,140.82,111771.0,139.5762,139.6357,139.5762,139.6159,111771.0
2025-01-17 14:25:00,140.82,140.84,140.78,140.79,25152.0,139.6159,139.6357,139.5762,139.5861,25152.0
2025-01-17 14:30:00,140.8,140.84,140.75,140.8,26844.0,139.596,139.6357,139.5465,139.596,26844.0
2025-01-17 14:35:00,140.8,140.82,140.71,140.74,26166.0,139.596,139.6159,139.5068,139.5365,26166.0
2025-01-17 14:40:00,140.74,140.75,140.67,140.73,66372.0,139.5365,139.5465,139.4671,139.5266,66372.0
2025-01-17 14:45:00,140.72,140.76,140.7,140.7,18062.0,139.5167,139.5564,139.4969,139.4969,18062.0
2025-01-17 14:50:00,140.7,140.71,140.65,140.67,130474.0,139.4969,139.5068,139.4473,139.4671,130474.0
2025-01-17 14:55:00,140.66,140.68,140.62,140.65,247464.0,139.4572,139.4771,139.4176,139.4473,247464.0
2025-01-17 15:00:00,140.65,140.67,140.61,140.63,205802.0,139.4473,139.4671,139.4077,139.4275,205802.0
2025-01-17 15:05:00,140.64,140.74,140.63,140.72,86219.0,139.4374,139.5365,139.4275,139.5167,86219.0
2025-01-17 15:10:00,140.73,140.8,140.71,140.79,141210.0,139.5266,139.596,139.5068,139.5861,141210.0
2025-01-17 15:15:00,140.8,140.9,140.8,140.86,61943.0,139.596,139.6952,139.596,139.6555,61943.0
2025-01-17 15:20:00,140.86,140.9,140.78,140.79,100783.0,139.6555,139.6952,139.5762,139.5861,100783.0
2025-01-17 15:25:00,140.79,140.79,140.68,140.71,149235.0,139.5861,139.5861,139.4771,139.5068,149235.0
2025-01-17 15:30:00,140.71,140.86,140.69,140.84,67035.0,139.5068,139.6555,139.487,139.6357,67035.0
2025-01-17 15:35:00,140.84,140.86,140.66,140.66,81265.0,139.6357,139.6555,139.4572,139.4572,81265.0
2025-01-17 15:40:00,140.66,140.67,140.56,140.59,61451.0,139.4572,139.4671,139.3581,139.3878,61451.0
2025-01-17 15:45:00,140.59,140.65,140.59,140.62,52562.0,139.3878,139.4473,139.3878,139.4176,52562.0
2025-01-17 15:50:00,140.61,140.61,140.33,140.33,145400.0,139.4077,139.4077,139.1301,139.1301,145400.0
2025-01-17 15:55:00,140.32,140.34,140.19,140.2,595308.0,139.1201,139.14,138.9913,139.0012,595308.0
2025-01-21 09:30:00,140.92,141.61,140.9,141.59,374229.0,139.715,140.3991,139.6952,140.3793,374229.0
2025-01-21 09:35:00,141.59,141.95,141.52,141.7,363344.0,140.3793,140.7362,140.3099,140.4883,363344.0
2025-01-21 09:40:00,141.7,142.09,141.7,142.08,161794.0,140.4883,140.875,140.4883,140.8651,161794.0
2025-01-21 09:45:00,142.08,142.35,142.06,142.09,162198.0,140.8651,141.1328,140.8453,140.875,162198.0
2025-01-21 09:50:00,142.07,142.14,141.75,141.92,160167.0,140.8552,140.9246,140.5379,140.7065,160167.0
2025-01-21 09:55:00,141.91,142.02,141.89,141.91,56503.0,140.6965,140.8056,140.6767,140.6965,56503.0
2025-01-21 10:00:00,141.92,142.08,141.92,141.97,116084.0,140.7065,140.8651,140.7065,140.756,116084.0
2025-01-21 10:05:00,141.95,141.96,141.73,141.91,64337.0,140.7362,140.7461,140.5181,140.6965,64337.0
2025-01-21 10:10:00,141.91,141.94,141.71,141.86,70454.0,140.6965,140.7263,140.4983,140.647,70454.0
2025-01-21 10:15:00,141.87,142.0,141.82,141.82,51314.0,140.6569,140.7858,140.6073,140.6073,51314.0
2025-01-21 10:20:00,141.82,141.83,141.62,141.63,34723.0,140.6073,140.6172,140.409,140.4189,34723.0
2025-01-21 10:25:00,141.64,141.72,141.59,141.71,31582.0,140.4289,140.5082,140.3793,140.4983,31582.0
2025-01-21 10:30:00,141.73,141.8,141.58,141.6,43308.0,140.5181,140.5875,140.3694,140.3892,43308.0
2025-01-21 10:35:00,141.59,141.76,141.58,141.75,55111.0,140.3793,140.5478,140.3694,140.5379,55111.0
2025-01-21 10:40:00,141.75,141.79,141.59,141.6,135975.0,140.5379,140.5776,140.3793,140.3892,135975.0
2025-01-21 10:45:00,141.6,141.61,141.49,141.6,54942.0,140.3892,140.3991,140.2801,140.3892,54942.0
2025-01-21 10:50:00,141.6,141.63,141.47,141.54,87589.0,140.3892,140.4189,140.2603,140.3297,87589.0
2025-01-21 10:55:00,141.56,141.6,141.48,141.54,69946.0,140.3495,140.3892,140.2702,140.3297,69946.0
2025-01-21 11:00:00,141.53,141.62,141.45,141.56,69091.0,140.3198,140.409,140.2405,140.3495,69091.0
2025-01-21 11:05:00,141.56,141.67,141.55,141.58,50597.0,140.3495,140.4586,140.3396,140.3694,50597.0
2025-01-21 11:10:00,141.57,141.59,141.51,141.54,65486.0,140.3595,140.3793,140.3,140.3297,65486.0
2025-01-21 11:15:00,141.55,141.7,141.54,141.7,46363.0,140.3396,140.4883,140.3297,140.4883,46363.0
2025-01-21 11:20:00,141.7,141.83,141.64,141.78,56404.0,140.4883,140.6172,140.4289,140.5677,56404.0
2025-01-21 11:25:00,141.77,141.84,141.75,141.82,44009.0,140.5577,140.6271,140.5379,140.6073,44009.0
2025-01-21 11:30:00,141.82,141.93,141.81,141.88,65929.0,140.6073,140.7164,140.5974,140.6668,65929.0
2025-01-21 11:35:00,141.87,141.98,141.86,141.94,61664.0,140.6569,140.7659,140.647,140.7263,61664.0
2025-01-21 11:40:00,141.96,142.02,141.84,141.87,109643.0,140.7461,140.8056,140.6271,140.6569,109643.0
2025-01-21 11:45:00,141.88,141.94,141.87,141.88,36637.0,140.6668,140.7263,140.6569,140.6668,36637.0
2025-01-21 11:50:00,141.88,141.92,141.79,141.92,34905.0,140.6668,140.7065,140.5776,140.7065,34905.0
2025-01-21 11:55:00,141.92,142.03,141.9,142.02,85876.0,140.7065,140.8155,140.6866,140.8056,85876.0
2025-01-21 12:00:00,142.02,142.1,141.94,142.0,72773.0,140.8056,140.8849,140.7263,140.7858,72773.0
2025-01-21 12:05:00,142.0,142.09,141.99,142.06,42426.0,140.7858,140.875,140.7759,140.8453,42426.0
2025-01-21 12:10:00,142.06,142.13,142.02,142.13,50552.0,140.8453,140.9147,140.8056,140.9147,50552.0
2025-01-21 12:15:00,142.13,142.2,142.12,142.2,64385.0,140.9147,140.9841,140.9047,140.9841,64385.0
2025-01-21 12:20:00,142.21,142.23,142.08,142.22,59267.0,140.994,141.0138,140.8651,141.0039,59267.0
2025-01-21 12:25:00,142.22,142.22,142.12,142.15,81762.0,141.0039,141.0039,140.9047,140.9345,81762.0
2025-01-21 12:30:00,142.13,142.21,142.12,142.21,41797.0,140.9147,140.994,140.9047,140.994,41797.0
2025-01-21 12:35:00,142.22,142.28,142.16,142.27,67836.0,141.0039,141.0634,140.9444,141.0535,67836.0
2025-01-21 12:40:00,142.26,142.27,142.16,142.17,106815.0,141.0436,141.0535,140.9444,140.9543,106815.0
2025-01-21 12:45:00,142.17,142.2,142.15,142.16,62711.0,140.9543,140.9841,140.9345,140.9444,62711.0
2025-01-21 12:50:00,142.16,142.21,142.12,142.15,43077.0,140.9444,140.994,140.9047,140.9345,43077.0
2025-01-21 12:55:00,142.16,142.19,142.11,142.14,57794.0,140.9444,140.9742,140.8948,140.9246,57794.0
2025-01-21 13:00:00,142.12,142.16,142.01,142.09,54287.0,140.9047,140.9444,140.7957,140.875,54287.0
2025-01-21 13:05:00,142.09,142.19,142.07,142.18,48034.0,140.875,140.9742,140.8552,140.9642,48034.0
2025-01-21 13:10:00,142.18,142.2,142.02,142.03,30553.0,140.9642,140.9841,140.8056,140.8155,30553.0
2025-01-21 13:15:00,142.03,142.12,142.02,142.09,27661.0,140.8155,140.9047,140.8056,140.875,27661.0
2025-01-21 13:20:00,142.09,142.14,142.06,142.12,35189.0,140.875,140.9246,140.8453,140.9047,35189.0
2025-01-21 13:25:00,142.13,142.14,142.04,142.06,27985.0,140.9147,140.9246,140.8254,140.8453,27985.0
2025-01-21 13:30:00,142.06,142.21,142.04,142.18,27100.0,140.8453,140.994,140.8254,140.9642,27100.0
2025-01-21 13:35:00,142.17,142.19,142.03,142.06,38509.0,140.9543,140.9742,140.8155,140.8453,38509.0
2025-01-21 13:40:00,142.06,142.08,141.98,142.06,41066.0,140.8453,140.8651,140.7659,140.8453,41066.0
2025-01-21 13:45:00,142.04,142.09,142.02,142.08,46902.0,140.8254,140.875,140.8056,140.8651,46902.0
2025-01-21 13:50:00,142.07,142.11,142.05,142.06,45466.0,140.8552,140.8948,140.8353,140.8453,45466.0
2025-01-21 13:55:00,142.06,142.19,142.06,142.18,43711.0,140.8453,140.9742,140.8453,140.9642,43711.0
2025-01-21 14:00:00,142.17,142.19,142.13,142.14,78732.0,140.9543,140.9742,140.9147,140.9246,78732.0
2025-01-21 14:05:00,142.14,142.2,142.12,142.18,29462.0,140.9246,140.9841,140.9047,140.9642,29462.0
2025-01-21 14:10:00,142.18,142.22,142.15,142.18,51051.0,140.9642,141.0039,140.9345,140.9642,51051.0
2025-01-21 14:15:00,142.18,142.23,142.15,142.18,47726.0,140.9642,141.0138,140.9345,140.9642,47726.0
2025-01-21 14:20:00,142.17,142.18,142.07,142.08,55359.0,140.9543,140.9642,140.8552,140.8651,55359.0
2025-01-21 14:25:00,142.08,142.17,142.07,142.08,28651.0,140.8651,140.9543,140.8552,140.8651,28651.0
2025-01-21 14:30:00,142.07,142.1,142.0,142.05,55725.0,140.8552,140.8849,140.7858,140.8353,55725.0
2025-01-21 14:35:00,142.06,142.09,142.01,142.08,29817.0,140.8453,140.875,140.7957,140.8651,29817.0
2025-01-21 14:40:00,142.08,142.13,142.05,142.08,52413.0,140.8651,140.9147,140.8353,140.8651,52413.0
2025-01-21 14:45:00,142.09,142.1,142.02,142.05,41322.0,140.875,140.8849,140.8056,140.8353,41322.0
2025-01-21 14:50:00,142.06,142.1,142.02,142.09,27705.0,140.8453,140.8849,140.8056,140.875,27705.0
2025-01-21 14:55:00,142.09,142.15,142.08,142.13,99689.0,140.875,140.9345,140.8651,140.9147,99689.0
2025-01-21 15:00:00,142.13,142.16,142.06,142.11,41167.0,140.9147,140.9444,140.8453,140.8948,41167.0
2025-01-21 15:05:00,142.12,142.15,142.09,142.14,24906.0,140.9047,140.9345,140.875,140.9246,24906.0
2025-01-21 15:10:00,142.15,142.2,142.11,142.18,35483.0,140.9345,140.9841,140.8948,140.9642,35483.0
2025-01-21 15:15:00,142.18,142.24,142.14,142.24,76924.0,140.9642,141.0237,140.9246,141.0237,76924.0
2025-01-21 15:20:00,142.24,142.31,142.22,142.27,57990.0,141.0237,141.0931,141.0039,141.0535,57990.0
2025-01-21 15:25:00,142.27,142.29,142.22,142.25,71117.0,141.0535,141.0733,141.0039,141.0336,71117.0
2025-01-21 15:30:00,142.24,142.25,142.14,142.15,134146.0,141.0237,141.0336,140.9246,140.9345,134146.0
2025-01-21 15:35:00,142.15,142.16,142.08,142.15,90589.0,140.9345,140.9444,140.8651,140.9345,90589.0
2025-01-21 15:40:00,142.15,142.26,142.1,142.26,134288.0,140.9345,141.0436,140.8849,141.0436,134288.0
2025-01-21 15:45:00,142.25,142.34,142.19,142.34,90229.0,141.0336,141.1229,140.9742,141.1229,90229.0
2025-01-21 15:50:00,142.33,142.47,142.33,142.46,195235.0,141.113,141.2518,141.113,141.2418,195235.0
2025-01-21 15:55:00,142.46,142.51,142.42,142.51,430890.0,141.2418,141.2914,141.2022,141.2914,430890.0
2025-01-22 09:30:00,141.8,141.8,141.13,141.4,366354.0,140.5875,140.5875,139.9232,140.1909,366354.0
2025-01-22 09:35:00,141.43,141.56,141.35,141.47,182718.0,140.2206,140.3495,140.1413,140.2603,182718.0
2025-01-22 09:40:00,141.5,141.71,141.43,141.58,120616.0,140.2901,140.4983,140.2206,140.3694,120616.0
2025-01-22 09:45:00,141.59,141.73,141.49,141.51,94426.0,140.3793,140.5181,140.2801,140.3,94426.0
2025-01-22 09:50:00,141.48,141.65,141.45,141.62,78516.0,140.2702,140.4388,140.2405,140.409,78516.0
2025-01-22 09:55:00,141.62,141.66,141.44,141.61,150728.0,140.409,140.4487,140.2306,140.3991,150728.0
2025-01-22 10:00:00,141.62,142.06,141.57,142.05,187841.0,140.409,140.8453,140.3595,140.8353,187841.0
2025-01-22 10:05:00,142.06,142.27,142.03,142.25,63552.0,140.8453,141.0535,140.8155,141.0336,63552.0
2025-01-22 10:10:00,142.24,142.26,142.1,142.1,121870.0,141.0237,141.0436,140.8849,140.8849,121870.0
2025-01-22 10:15:00,142.11,142.28,142.1,142.18,113668.0,140.8948,141.0634,140.8849,140.9642,113668.0
2025-01-22 10:20:00,142.17,142.23,142.09,142.12,93862.0,140.9543,141.0138,140.875,140.9047,93862.0
2025-01-22 10:25:00,142.12,142.2,142.08,142.14,82637.0,140.9047,140.9841,140.8651,140.9246,82637.0
2025-01-22 10:30:00,142.15,142.21,142.03,142.18,88462.0,140.9345,140.994,140.8155,140.9642,88462.0
2025-01-22 10:35:00,142.17,142.21,142.09,142.17,34955.0,140.9543,140.994,140.875,140.9543,34955.0
2025-01-22 10:40:00,142.19,142.21,142.1,142.19,67206.0,140.9742,140.994,140.8849,140.9742,67206.0
2025-01-22 10:45:00,142.19,142.21,142.07,142.11,51402.0,140.9742,140.994,140.8552,140.8948,51402.0
2025-01-22 10:50:00,142.1,142.3,142.1,142.27,61869.0,140.8849,141.0832,140.8849,141.0535,61869.0
2025-01-22 10:55:00,142.27,142.42,142.26,142.36,81127.0,141.0535,141.2022,141.0436,141.1427,81127.0
2025-01-22 11:00:00,142.38,142.43,142.31,142.41,73071.0,141.1625,141.2121,141.0931,141.1923,73071.0
2025-01-22 11:05:00,142.4,142.46,142.32,142.35,60201.0,141.1824,141.2418,141.103,141.1328,60201.0
2025-01-22 11:10:00,142.35,142.4,142.29,142.32,69573.0,141.1328,141.1824,141.0733,141.103,69573.0
2025-01-22 11:15:00,142.31,142.4,142.28,142.4,64372.0,141.0931,141.1824,141.0634,141.1824,64372.0
2025-01-22 11:20:00,142.39,142.42,142.33,142.35,50924.0,141.1724,141.2022,141.113,141.1328,50924.0
2025-01-22 11:25:00,142.34,142.49,142.31,142.39,81330.0,141.1229,141.2716,141.0931,141.1724,81330.0
2025-01-22 11:30:00,142.39,142.59,142.39,142.52,59570.0,141.1724,141.3707,141.1724,141.3013,59570.0
2025-01-22 11:35:00,142.52,142.54,142.43,142.5,137412.0,141.3013,141.3212,141.2121,141.2815,137412.0
2025-01-22 11:40:00,142.5,142.61,142.37,142.38,66441.0,141.2815,141.3906,141.1526,141.1625,66441.0
2025-01-22 11:45:00,142.37,142.4,142.32,142.35,184721.0,141.1526,141.1824,141.103,141.1328,184721.0
2025-01-22 11:50:00,142.35,142.53,142.35,142.44,68870.0,141.1328,141.3112,141.1328,141.222,68870.0
2025-01-22 11:55:00,142.44,142.55,142.43,142.49,91030.0,141.222,141.3311,141.2121,141.2716,91030.0
2025-01-22 12:00:00,142.49,142.5,142.4,142.41,53765.0,141.2716,141.2815,141.1824,141.1923,53765.0
2025-01-22 12:05:00,142.41,142.46,142.36,142.42,48215.0,141.1923,141.2418,141.1427,141.2022,48215.0
2025-01-22 12:10:00,142.43,142.48,142.37,142.47,74526.0,141.2121,141.2617,141.1526,141.2518,74526.0
2025-01-22 12:15:00,142.48,142.63,142.48,142.6,48876.0,141.2617,141.4104,141.2617,141.3806,48876.0
2025-01-22 12:20:00,142.61,142.62,142.54,142.6,24581.0,141.3906,141.4005,141.3212,141.3806,24581.0
2025-01-22 12:25:00,142.59,142.6,142.51,142.55,31196.0,141.3707,141.3806,141.2914,141.3311,31196.0
2025-01-22 12:30:00,142.56,142.62,142.53,142.54,37356.0,141.341,141.4005,141.3112,141.3212,37356.0
2025-01-22 12:35:00,142.53,142.54,142.45,142.48,109765.0,141.3112,141.3212,141.2319,141.2617,109765.0
2025-01-22 12:40:00,142.48,142.5,142.38,142.44,29437.0,141.2617,141.2815,141.1625,141.222,29437.0
2025-01-22 12:45:00,142.44,142.45,142.37,142.44,26999.0,141.222,141.2319,141.1526,141.222,26999.0
2025-01-22 12:50:00,142.46,142.48,142.36,142.39,74061.0,141.2418,141.2617,141.1427,141.1724,74061.0
2025-01-22 12:55:00,142.39,142.4,142.31,142.33,43236.0,141.1724,141.1824,141.0931,141.113,43236.0
2025-01-22 13:00:00,142.32,142.33,142.26,142.29,42943.0,141.103,141.113,141.0436,141.0733,42943.0
2025-01-22 13:05:00,142.3,142.35,142.26,142.34,42844.0,141.0832,141.1328,141.0436,141.1229,42844.0
2025-01-22 13:10:00,142.35,142.47,142.31,142.47,49098.0,141.1328,141.2518,141.0931,141.2518,49098.0
2025-01-22 13:15:00,142.47,142.5,142.44,142.48,24570.0,141.2518,141.2815,141.222,141.2617,24570.0
2025-01-22 13:20:00,142.47,142.54,142.47,142.51,28571.0,141.2518,141.3212,141.2518,141.2914,28571.0
2025-01-22 13:25:00,142.51,142.53,142.44,142.44,179306.0,141.2914,141.3112,141.222,141.222,179306.0
2025-01-22 13:30:00,142.44,142.51,142.43,142.44,61006.0,141.222,141.2914,141.2121,141.222,61006.0
2025-01-22 13:35:00,142.44,142.45,142.37,142.4,53064.0,141.222,141.2319,141.1526,141.1824,53064.0
2025-01-22 13:40:00,142.4,142.45,142.39,142.44,27460.0,141.1824,141.2319,141.1724,141.222,27460.0
2025-01-22 13:45:00,142.45,142.49,142.4,142.42,20070.0,141.2319,141.2716,141.1824,141.2022,20070.0
2025-01-22 13:50:00,142.42,142.46,142.37,142.41,29213.0,141.2022,141.2418,141.1526,141.1923,29213.0
2025-01-22 13:55:00,142.41,142.43,142.37,142.39,162881.0,141.1923,141.2121,141.1526,141.1724,162881.0
2025-01-22 14:00:00,142.39,142.42,142.33,142.41,36643.0,141.1724,141.2022,141.113,141.1923,36643.0
2025-01-22 14:05:00,142.41,142.42,142.33,142.37,19345.0,141.1923,141.2022,141.113,141.1526,19345.0
2025-01-22 14:10:00,142.37,142.38,142.29,142.31,28738.0,141.1526,141.1625,141.0733,141.0931,28738.0
2025-01-22 14:15:00,142.31,142.33,142.27,142.32,38614.0,141.0931,141.113,141.0535,141.103,38614.0
2025-01-22 14:20:00,142.32,142.38,142.31,142.32,30484.0,141.103,141.1625,141.0931,141.103,30484.0
2025-01-22 14:25:00,142.33,142.34,142.29,142.3,24997.0,141.113,141.1229,141.0733,141.0832,24997.0
2025-01-22 14:30:00,142.3,142.37,142.27,142.37,25542.0,141.0832,141.1526,141.0535,141.1526,25542.0
2025-01-22 14:35:00,142.36,142.46,142.36,142.46,38016.0,141.1427,141.2418,141.1427,141.2418,38016.0
2025-01-22 14:40:00,142.47,142.52,142.44,142.5,37300.0,141.2518,141.3013,141.222,141.2815,37300.0
2025-01-22 14:45:00,142.5,142.51,142.35,142.41,41116.0,141.2815,141.2914,141.1328,141.1923,41116.0
2025-01-22 14:50:00,142.41,142.46,142.39,142.43,37199.0,141.1923,141.2418,141.1724,141.2121,37199.0
2025-01-22 14:55:00,142.43,142.44,142.37,142.38,26562.0,141.2121,141.222,141.1526,141.1625,26562.0
2025-01-22 15:00:00,142.39,142.43,142.38,142.43,31689.0,141.1724,141.2121,141.1625,141.2121,31689.0
2025-01-22 15:05:00,142.43,142.43,142.37,142.39,35499.0,141.2121,141.2121,141.1526,141.1724,35499.0
2025-01-22 15:10:00,142.39,142.41,142.35,142.38,32634.0,141.1724,141.1923,141.1328,141.1625,32634.0
2025-01-22 15:15:00,142.38,142.38,142.24,142.25,42077.0,141.1625,141.1625,141.0237,141.0336,42077.0
2025-01-22 15:20:00,142.25,142.27,142.18,142.25,62327.0,141.0336,141.0535,140.9642,141.0336,62327.0
2025-01-22 15:25:00,142.25,142.26,142.2,142.23,48762.0,141.0336,141.0436,140.9841,141.0138,48762.0
2025-01-22 15:30:00,142.22,142.27,142.17,142.27,52275.0,141.0039,141.0535,140.9543,141.0535,52275.0
2025-01-22 15:35:00,142.27,142.35,142.21,142.34,93675.0,141.0535,141.1328,140.994,141.1229,93675.0
2025-01-22 15:40:00,142.33,142.35,142.26,142.27,43543.0,141.113,141.1328,141.0436,141.0535,43543.0
2025-01-22 15:45:00,142.27,142.28,142.12,142.13,74855.0,141.0535,141.0634,140.9047,140.9147,74855.0
2025-01-22 15:50:00,142.13,142.18,142.03,142.03,227722.0,140.9147,140.9642,140.8155,140.8155,227722.0
2025-01-22 15:55:00,142.03,142.19,141.98,142.13,899804.0,140.8155,140.9742,140.7659,140.9147,899804.0
2025-01-23 09:30:00,142.7,142.89,142.39,142.44,422517.0,141.4798,141.6682,141.1724,141.222,422517.0
2025-01-23 09:35:00,142.45,142.6,142.34,142.34,146342.0,141.2319,141.3806,141.1229,141.1229,146342.0
2025-01-23 09:40:00,142.34,142.38,142.05,142.07,114650.0,141.1229,141.1625,140.8353,140.8552,114650.0
2025-01-23 09:45:00,142.08,142.37,142.08,142.15,74169.0,140.8651,141.1526,140.8651,140.9345,74169.0
2025-01-23 09:50:00,142.13,142.14,141.91,142.12,122637.0,140.9147,140.9246,140.6965,140.9047,122637.0
2025-01-23 09:55:00,142.12,142.17,142.04,142.08,81610.0,140.9047,140.9543,140.8254,140.8651,81610.0
2025-01-23 10:00:00,142.1,142.1,141.91,142.0,67929.0,140.8849,140.8849,140.6965,140.7858,67929.0
2025-01-23 10:05:00,141.99,142.14,141.87,142.1,88213.0,140.7759,140.9246,140.6569,140.8849,88213.0
2025-01-23 10:10:00,142.1,142.15,142.06,142.08,48665.0,140.8849,140.9345,140.8453,140.8651,48665.0
2025-01-23 10:15:00,142.09,142.27,142.01,142.26,41627.0,140.875,141.0535,140.7957,141.0436,41627.0
2025-01-23 10:20:00,142.26,142.27,142.1,142.11,46371.0,141.0436,141.0535,140.8849,140.8948,46371.0
2025-01-23 10:25:00,142.13,142.2,141.97,141.97,32903.0,140.9147,140.9841,140.756,140.756,32903.0
2025-01-23 10:30:00,141.95,142.11,141.95,142.09,37677.0,140.7362,140.8948,140.7362,140.875,37677.0
2025-01-23 10:35:00,142.1,142.2,142.07,142.12,63299.0,140.8849,140.9841,140.8552,140.9047,63299.0
2025-01-23 10:40:00,142.11,142.42,142.09,142.42,44244.0,140.8948,141.2022,140.875,141.2022,44244.0
2025-01-23 10:45:00,142.43,142.53,142.42,142.44,23335.0,141.2121,141.3112,141.2022,141.222,23335.0
2025-01-23 10:50:00,142.45,142.65,142.45,142.62,69057.0,141.2319,141.4302,141.2319,141.4005,69057.0
2025-01-23 10:55:00,142.63,142.67,142.58,142.63,31244.0,141.4104,141.45,141.3608,141.4104,31244.0
2025-01-23 11:00:00,142.64,142.79,142.64,142.74,28550.0,141.4203,141.569,141.4203,141.5194,28550.0
2025-01-23 11:05:00,142.74,142.84,142.73,142.81,35273.0,141.5194,141.6186,141.5095,141.5888,35273.0
2025-01-23 11:10:00,142.79,143.02,142.77,143.0,458444.0,141.569,141.7971,141.5492,141.7772,458444.0
2025-01-23 11:15:00,143.0,143.17,142.93,143.16,148465.0,141.7772,141.9458,141.7078,141.9359,148465.0
2025-01-23 11:20:00,143.18,143.38,143.18,143.23,91812.0,141.9557,142.154,141.9557,142.0053,91812.0
2025-01-23 11:25:00,143.21,143.37,143.15,143.37,203859.0,141.9854,142.1441,141.9259,142.1441,203859.0
2025-01-23 11:30:00,143.38,143.38,143.12,143.13,83515.0,142.154,142.154,141.8962,141.9061,83515.0
2025-01-23 11:35:00,143.12,143.16,142.93,142.94,139303.0,141.8962,141.9359,141.7078,141.7177,139303.0
2025-01-23 11:40:00,142.94,142.98,142.82,142.9,121691.0,141.7177,141.7574,141.5988,141.6781,121691.0
2025-01-23 11:45:00,142.9,143.08,142.89,143.08,304399.0,141.6781,141.8565,141.6682,141.8565,304399.0
2025-01-23 11:50:00,143.07,143.1,143.0,143.0,42677.0,141.8466,141.8764,141.7772,141.7772,42677.0
2025-01-23 11:55:00,143.01,143.06,142.97,142.99,49730.0,141.7871,141.8367,141.7475,141.7673,49730.0
2025-01-23 12:00:00,142.99,143.06,142.95,143.0,51288.0,141.7673,141.8367,141.7277,141.7772,51288.0
2025-01-23 12:05:00,143.0,143.06,142.98,143.01,35329.0,141.7772,141.8367,141.7574,141.7871,35329.0
2025-01-23 12:10:00,143.01,143.13,143.01,143.07,39142.0,141.7871,141.9061,141.7871,141.8466,39142.0
2025-01-23 12:15:00,143.06,143.1,143.02,143.1,37779.0,141.8367,141.8764,141.7971,141.8764,37779.0
2025-01-23 12:20:00,143.09,143.21,143.09,143.18,57037.0,141.8665,141.9854,141.8665,141.9557,57037.0
2025-01-23 12:25:00,143.18,143.32,143.18,143.3,47705.0,141.9557,142.0945,141.9557,142.0747,47705.0
2025-01-23 12:30:00,143.3,143.39,143.23,143.39,48847.0,142.0747,142.1639,142.0053,142.1639,48847.0
2025-01-23 12:35:00,143.38,143.49,143.37,143.42,33277.0,142.154,142.263,142.1441,142.1936,33277.0
2025-01-23 12:40:00,143.41,143.44,143.33,143.44,29215.0,142.1837,142.2135,142.1044,142.2135,29215.0
2025-01-23 12:45:00,143.43,143.47,143.4,143.41,31364.0,142.2035,142.2432,142.1738,142.1837,31364.0
2025-01-23 12:50:00,143.42,143.47,143.42,143.45,30291.0,142.1936,142.2432,142.1936,142.2234,30291.0
2025-01-23 12:55:00,143.46,143.54,143.43,143.51,52684.0,142.2333,142.3126,142.2035,142.2829,52684.0
2025-01-23 13:00:00,143.51,143.58,143.5,143.52,37205.0,142.2829,142.3523,142.2729,142.2928,37205.0
2025-01-23 13:05:00,143.52,143.55,143.5,143.54,169716.0,142.2928,142.3225,142.2729,142.3126,169716.0
2025-01-23 13:10:00,143.53,143.61,143.52,143.56,25893.0,142.3027,142.382,142.2928,142.3324,25893.0
2025-01-23 13:15:00,143.56,143.6,143.53,143.53,30981.0,142.3324,142.3721,142.3027,142.3027,30981.0
2025-01-23 13:20:00,143.53,143.58,143.51,143.58,16671.0,142.3027,142.3523,142.2829,142.3523,16671.0
2025-01-23 13:25:00,143.58,143.61,143.54,143.59,20880.0,142.3523,142.382,142.3126,142.3622,20880.0
2025-01-23 13:30:00,143.59,143.64,143.56,143.61,60306.0,142.3622,142.4118,142.3324,142.382,60306.0
2025-01-23 13:35:00,143.61,143.63,143.56,143.6,36576.0,142.382,142.4018,142.3324,142.3721,36576.0
2025-01-23 13:40:00,143.59,143.65,143.56,143.61,91113.0,142.3622,142.4217,142.3324,142.382,91113.0
2025-01-23 13:45:00,143.61,143.64,143.56,143.6,50982.0,142.382,142.4118,142.3324,142.3721,50982.0
2025-01-23 13:50:00,143.59,143.68,143.57,143.64,53894.0,142.3622,142.4514,142.3424,142.4118,53894.0
2025-01-23 13:55:00,143.63,143.71,143.63,143.66,38748.0,142.4018,142.4812,142.4018,142.4316,38748.0
2025-01-23 14:00:00,143.65,143.66,143.6,143.62,43894.0,142.4217,142.4316,142.3721,142.3919,43894.0
2025-01-23 14:05:00,143.63,143.7,143.59,143.68,40608.0,142.4018,142.4712,142.3622,142.4514,40608.0
2025-01-23 14:10:00,143.69,143.69,143.62,143.67,31838.0,142.4613,142.4613,142.3919,142.4415,31838.0
2025-01-23 14:15:00,143.67,143.68,143.54,143.55,44416.0,142.4415,142.4514,142.3126,142.3225,44416.0
2025-01-23 14:20:00,143.55,143.63,143.53,143.6,29678.0,142.3225,142.4018,142.3027,142.3721,29678.0
2025-01-23 14:25:00,143.6,143.64,143.56,143.61,49355.0,142.3721,142.4118,142.3324,142.382,49355.0
2025-01-23 14:30:00,143.59,143.63,143.57,143.6,29459.0,142.3622,142.4018,142.3424,142.3721,29459.0
2025-01-23 14:35:00,143.58,143.61,143.42,143.44,30751.0,142.3523,142.382,142.1936,142.2135,30751.0
2025-01-23 14:40:00,143.45,143.53,143.42,143.5,171064.0,142.2234,142.3027,142.1936,142.2729,171064.0
2025-01-23 14:45:00,143.5,143.55,143.48,143.53,42196.0,142.2729,142.3225,142.2531,142.3027,42196.0
2025-01-23 14:50:00,143.52,143.56,143.49,143.5,23361.0,142.2928,142.3324,142.263,142.2729,23361.0
2025-01-23 14:55:00,143.5,143.55,143.48,143.5,24147.0,142.2729,142.3225,142.2531,142.2729,24147.0
2025-01-23 15:00:00,143.5,143.56,143.49,143.56,26674.0,142.2729,142.3324,142.263,142.3324,26674.0
2025-01-23 15:05:00,143.55,143.56,143.5,143.52,59755.0,142.3225,142.3324,142.2729,142.2928,59755.0
2025-01-23 15:10:00,143.53,143.59,143.51,143.59,51122.0,142.3027,142.3622,142.2829,142.3622,51122.0
2025-01-23 15:15:00,143.59,143.67,143.53,143.65,66946.0,142.3622,142.4415,142.3027,142.4217,66946.0
2025-01-23 15:20:00,143.65,143.8,143.63,143.79,200671.0,142.4217,142.5704,142.4018,142.5605,200671.0
2025-01-23 15:25:00,143.79,143.85,143.79,143.81,49337.0,142.5605,142.62,142.5605,142.5803,49337.0
2025-01-23 15:30:00,143.81,143.81,143.69,143.71,93156.0,142.5803,142.5803,142.4613,142.4812,93156.0
2025-01-23 15:35:00,143.71,143.82,143.68,143.8,82116.0,142.4812,142.5902,142.4514,142.5704,82116.0
2025-01-23 15:40:00,143.81,143.93,143.78,143.9,116082.0,142.5803,142.6993,142.5506,142.6695,116082.0
2025-01-23 15:45:00,143.89,143.95,143.88,143.93,121698.0,142.6596,142.7191,142.6497,142.6993,121698.0
2025-01-23 15:50:00,143.92,143.98,143.82,143.86,346713.0,142.6894,142.7488,142.5902,142.6299,346713.0
2025-01-23 15:55:00,143.86,144.1,143.82,144.06,560394.0,142.6299,142.8678,142.5902,142.8282,560394.0
2025-01-24 09:30:00,143.46,143.85,143.27,143.68,202043.0,142.2333,142.62,142.0449,142.4514,202043.0
2025-01-24 09:35:00,143.7,143.88,143.66,143.75,145888.0,142.4712,142.6497,142.4316,142.5208,145888.0
2025-01-24 09:40:00,143.76,143.96,143.73,143.91,65851.0,142.5307,142.729,142.501,142.6794,65851.0
2025-01-24 09:45:00,143.92,144.04,143.79,143.91,124164.0,142.6894,142.8083,142.5605,142.6794,124164.0
2025-01-24 09:50:00,143.92,143.93,143.59,143.61,102511.0,142.6894,142.6993,142.3622,142.382,102511.0
2025-01-24 09:55:00,143.61,143.83,143.59,143.83,72647.0,142.382,142.6001,142.3622,142.6001,72647.0
2025-01-24 10:00:00,143.82,143.87,143.65,143.76,60843.0,142.5902,142.6398,142.4217,142.5307,60843.0
2025-01-24 10:05:00,143.77,143.9,143.71,143.85,65266.0,142.5406,142.6695,142.4812,142.62,65266.0
2025-01-24 10:10:00,143.83,143.97,143.74,143.96,88660.0,142.6001,142.7389,142.5109,142.729,88660.0
2025-01-24 10:15:00,143.96,144.07,143.89,143.95,100810.0,142.729,142.8381,142.6596,142.7191,100810.0
2025-01-24 10:20:00,143.95,144.0,143.82,143.85,64276.0,142.7191,142.7687,142.5902,142.62,64276.0
2025-01-24 10:25:00,143.85,143.88,143.72,143.83,39383.0,142.62,142.6497,142.4911,142.6001,39383.0
2025-01-24 10:30:00,143.82,143.91,143.76,143.85,45314.0,142.5902,142.6794,142.5307,142.62,45314.0
2025-01-24 10:35:00,143.86,143.99,143.85,143.92,46785.0,142.6299,142.7588,142.62,142.6894,46785.0
2025-01-24 10:40:00,143.92,143.99,143.85,143.87,71866.0,142.6894,142.7588,142.62,142.6398,71866.0
2025-01-24 10:45:00,143.87,144.08,143.82,144.08,216388.0,142.6398,142.848,142.5902,142.848,216388.0
2025-01-24 10:50:00,144.07,144.15,143.99,144.04,71552.0,142.8381,142.9174,142.7588,142.8083,71552.0
2025-01-24 10:55:00,144.06,144.23,144.06,144.19,38525.0,142.8282,142.9967,142.8282,142.957,38525.0
2025-01-24 11:00:00,144.19,144.34,144.17,144.33,70556.0,142.957,143.1058,142.9372,143.0959,70556.0
2025-01-24 11:05:00,144.33,144.33,144.19,144.23,61369.0,143.0959,143.0959,142.957,142.9967,61369.0
2025-01-24 11:10:00,144.25,144.3,144.17,144.29,67056.0,143.0165,143.0661,142.9372,143.0562,67056.0
2025-01-24 11:15:00,144.3,144.36,144.29,144.31,61230.0,143.0661,143.1256,143.0562,143.076,61230.0
2025-01-24 11:20:00,144.3,144.34,144.26,144.31,59110.0,143.0661,143.1058,143.0265,143.076,59110.0
2025-01-24 11:25:00,144.3,144.32,144.25,144.27,53664.0,143.0661,143.0859,143.0165,143.0364,53664.0
2025-01-24 11:30:00,144.26,144.29,144.23,144.29,34663.0,143.0265,143.0562,142.9967,143.0562,34663.0
2025-01-24 11:35:00,144.28,144.32,144.21,144.31,99473.0,143.0463,143.0859,142.9769,143.076,99473.0
2025-01-24 11:40:00,144.31,144.35,144.21,144.22,99240.0,143.076,143.1157,142.9769,142.9868,99240.0
2025-01-24 11:45:00,144.22,144.4,144.22,144.35,45320.0,142.9868,143.1653,142.9868,143.1157,45320.0
2025-01-24 11:50:00,144.34,144.45,144.34,144.43,50128.0,143.1058,143.2148,143.1058,143.195,50128.0
2025-01-24 11:55:00,144.44,144.49,144.37,144.39,66133.0,143.2049,143.2545,143.1355,143.1553,66133.0
2025-01-24 12:00:00,144.39,144.43,144.31,144.4,161027.0,143.1553,143.195,143.076,143.1653,161027.0
2025-01-24 12:05:00,144.39,144.53,144.39,144.5,63615.0,143.1553,143.2941,143.1553,143.2644,63615.0
2025-01-24 12:10:00,144.5,144.5,144.34,144.39,30246.0,143.2644,143.2644,143.1058,143.1553,30246.0
2025-01-24 12:15:00,144.39,144.45,144.35,144.38,48091.0,143.1553,143.2148,143.1157,143.1454,48091.0
2025-01-24 12:20:00,144.38,144.49,144.38,144.4,53251.0,143.1454,143.2545,143.1454,143.1653,53251.0
2025-01-24 12:25:00,144.4,144.49,144.37,144.38,43339.0,143.1653,143.2545,143.1355,143.1454,43339.0
2025-01-24 12:30:00,144.39,144.4,144.34,144.4,37991.0,143.1553,143.1653,143.1058,143.1653,37991.0
2025-01-24 12:35:00,144.4,144.54,144.39,144.52,56847.0,143.1653,143.3041,143.1553,143.2842,56847.0
2025-01-24 12:40:00,144.52,144.61,144.52,144.53,52942.0,143.2842,143.3735,143.2842,143.2941,52942.0
2025-01-24 12:45:00,144.52,144.56,144.48,144.49,43515.0,143.2842,143.3239,143.2446,143.2545,43515.0
2025-01-24 12:50:00,144.49,144.52,144.45,144.47,62515.0,143.2545,143.2842,143.2148,143.2347,62515.0
2025-01-24 12:55:00,144.48,144.49,144.4,144.43,53192.0,143.2446,143.2545,143.1653,143.195,53192.0
2025-01-24 13:00:00,144.42,144.43,144.34,144.38,76901.0,143.1851,143.195,143.1058,143.1454,76901.0
2025-01-24 13:05:00,144.38,144.49,144.36,144.47,68050.0,143.1454,143.2545,143.1256,143.2347,68050.0
2025-01-24 13:10:00,144.47,144.52,144.38,144.5,153609.0,143.2347,143.2842,143.1454,143.2644,153609.0
2025-01-24 13:15:00,144.51,144.54,144.4,144.46,48615.0,143.2743,143.3041,143.1653,143.2247,48615.0
2025-01-24 13:20:00,144.47,144.49,144.42,144.44,43963.0,143.2347,143.2545,143.1851,143.2049,43963.0
2025-01-24 13:25:00,144.44,144.46,144.37,144.41,47270.0,143.2049,143.2247,143.1355,143.1752,47270.0
2025-01-24 13:30:00,144.41,144.45,144.33,144.35,73014.0,143.1752,143.2148,143.0959,143.1157,73014.0
2025-01-24 13:35:00,144.35,144.43,144.35,144.42,61281.0,143.1157,143.195,143.1157,143.1851,61281.0
2025-01-24 13:40:00,144.43,144.44,144.37,144.43,53351.0,143.195,143.2049,143.1355,143.195,53351.0
2025-01-24 13:45:00,144.42,144.5,144.4,144.47,48725.0,143.1851,143.2644,143.1653,143.2347,48725.0
2025-01-24 13:50:00,144.47,144.5,144.42,144.43,47603.0,143.2347,143.2644,143.1851,143.195,47603.0
2025-01-24 13:55:00,144.43,144.44,144.29,144.35,66615.0,143.195,143.2049,143.0562,143.1157,66615.0
2025-01-24 14:00:00,144.33,144.43,144.33,144.35,41927.0,143.0959,143.195,143.0959,143.1157,41927.0
2025-01-24 14:05:00,144.35,144.37,144.3,144.31,60313.0,143.1157,143.1355,143.0661,143.076,60313.0
2025-01-24 14:10:00,144.31,144.37,144.28,144.34,47241.0,143.076,143.1355,143.0463,143.1058,47241.0
2025-01-24 14:15:00,144.34,144.39,144.33,144.33,55393.0,143.1058,143.1553,143.0959,143.0959,55393.0
2025-01-24 14:20:00,144.33,144.42,144.32,144.41,39302.0,143.0959,143.1851,143.0859,143.1752,39302.0
2025-01-24 14:25:00,144.41,144.47,144.4,144.45,51685.0,143.1752,143.2347,143.1653,143.2148,51685.0
2025-01-24 14:30:00,144.44,144.46,144.38,144.39,50700.0,143.2049,143.2247,143.1454,143.1553,50700.0
2025-01-24 14:35:00,144.39,144.42,144.38,144.4,43127.0,143.1553,143.1851,143.1454,143.1653,43127.0
2025-01-24 14:40:00,144.39,144.51,144.39,144.5,75024.0,143.1553,143.2743,143.1553,143.2644,75024.0
2025-01-24 14:45:00,144.5,144.53,144.47,144.49,35934.0,143.2644,143.2941,143.2347,143.2545,35934.0
2025-01-24 14:50:00,144.49,144.59,144.48,144.58,34948.0,143.2545,143.3536,143.2446,143.3437,34948.0
2025-01-24 14:55:00,144.58,144.61,144.53,144.55,58304.0,143.3437,143.3735,143.2941,143.314,58304.0
2025-01-24 15:00:00,144.55,144.56,144.48,144.51,41729.0,143.314,143.3239,143.2446,143.2743,41729.0
2025-01-24 15:05:00,144.5,144.5,144.38,144.38,164621.0,143.2644,143.2644,143.1454,143.1454,164621.0
2025-01-24 15:10:00,144.38,144.41,144.36,144.4,83331.0,143.1454,143.1752,143.1256,143.1653,83331.0
2025-01-24 15:15:00,144.39,144.4,144.32,144.33,41300.0,143.1553,143.1653,143.0859,143.0959,41300.0
2025-01-24 15:20:00,144.33,144.34,144.25,144.3,67413.0,143.0959,143.1058,143.0165,143.0661,67413.0
2025-01-24 15:25:00,144.28,144.3,144.24,144.29,94025.0,143.0463,143.0661,143.0066,143.0562,94025.0
2025-01-24 15:30:00,144.28,144.31,144.22,144.24,81615.0,143.0463,143.076,142.9868,143.0066,81615.0
2025-01-24 15:35:00,144.23,144.28,144.2,144.22,81539.0,142.9967,143.0463,142.967,142.9868,81539.0
2025-01-24 15:40:00,144.21,144.32,144.18,144.31,120268.0,142.9769,143.0859,142.9471,143.076,120268.0
2025-01-24 15:45:00,144.31,144.32,144.23,144.24,119502.0,143.076,143.0859,142.9967,143.0066,119502.0
2025-01-24 15:50:00,144.24,144.34,144.2,144.21,164575.0,143.0066,143.1058,142.967,142.9769,164575.0
2025-01-24 15:55:00,144.19,144.38,144.18,144.33,575050.0,142.957,143.1454,142.9471,143.0959,575050.0
2025-01-27 09:30:00,145.15,146.33,144.97,146.2,656782.0,143.9088,145.0788,143.7304,144.9499,656782.0
2025-01-27 09:35:00,146.21,146.92,146.08,146.91,452628.0,144.9598,145.6637,144.8309,145.6538,452628.0
2025-01-27 09:40:00,146.92,146.94,146.57,146.71,373746.0,145.6637,145.6835,145.3167,145.4555,373746.0
2025-01-27 09:45:00,146.7,146.79,146.2,146.22,200429.0,145.4456,145.5348,144.9499,144.9697,200429.0
2025-01-27 09:50:00,146.19,146.39,146.12,146.16,163244.0,144.9399,145.1382,144.8705,144.9102,163244.0
2025-01-27 09:55:00,146.16,146.17,145.82,145.84,170706.0,144.9102,144.9201,144.5731,144.5929,170706.0
2025-01-27 10:00:00,145.84,146.03,145.81,145.91,146646.0,144.5929,144.7813,144.5632,144.6623,146646.0
2025-01-27 10:05:00,145.92,145.98,145.79,145.87,195442.0,144.6723,144.7317,144.5434,144.6227,195442.0
2025-01-27 10:10:00,145.87,146.04,145.67,145.84,258774.0,144.6227,144.7912,144.4244,144.5929,258774.0
2025-01-27 10:15:00,145.84,146.12,145.73,146.09,194360.0,144.5929,144.8705,144.4839,144.8408,194360.0
2025-01-27 10:20:00,146.09,146.39,146.02,146.35,208910.0,144.8408,145.1382,144.7714,145.0986,208910.0
2025-01-27 10:25:00,146.35,146.44,146.16,146.29,142905.0,145.0986,145.1878,144.9102,145.0391,142905.0
2025-01-27 10:30:00,146.3,146.44,146.27,146.42,108864.0,145.049,145.1878,145.0193,145.168,108864.0
2025-01-27 10:35:00,146.42,146.52,146.3,146.36,100212.0,145.168,145.2671,145.049,145.1085,100212.0
2025-01-27 10:40:00,146.35,146.43,146.3,146.41,64223.0,145.0986,145.1779,145.049,145.1581,64223.0
2025-01-27 10:45:00,146.41,146.43,146.03,146.05,169256.0,145.1581,145.1779,144.7813,144.8011,169256.0
2025-01-27 10:50:00,146.05,146.19,146.04,146.1,143311.0,144.8011,144.9399,144.7912,144.8507,143311.0
2025-01-27 10:55:00,146.11,146.26,146.07,146.24,58751.0,144.8606,145.0093,144.821,144.9895,58751.0
2025-01-27 11:00:00,146.22,146.26,146.12,146.21,67436.0,144.9697,145.0093,144.8705,144.9598,67436.0
2025-01-27 11:05:00,146.22,146.42,146.19,146.35,110743.0,144.9697,145.168,144.9399,145.0986,110743.0
2025-01-27 11:10:00,146.36,146.45,146.32,146.42,75028.0,145.1085,145.1977,145.0688,145.168,75028.0
2025-01-27 11:15:00,146.41,146.54,146.35,146.52,144304.0,145.1581,145.287,145.0986,145.2671,144304.0
2025-01-27 11:20:00,146.51,146.69,146.51,146.67,115057.0,145.2572,145.4357,145.2572,145.4158,115057.0
2025-01-27 11:25:00,146.67,146.73,146.59,146.71,127746.0,145.4158,145.4753,145.3365,145.4555,127746.0
2025-01-27 11:30:00,146.7,146.77,146.59,146.73,128000.0,145.4456,145.515,145.3365,145.4753,128000.0
2025-01-27 11:35:00,146.73,146.84,146.66,146.68,175350.0,145.4753,145.5844,145.4059,145.4258,175350.0
2025-01-27 11:40:00,146.68,146.78,146.65,146.75,87473.0,145.4258,145.5249,145.396,145.4952,87473.0
2025-01-27 11:45:00,146.75,146.84,146.62,146.64,71870.0,145.4952,145.5844,145.3663,145.3861,71870.0
2025-01-27 11:50:00,146.65,146.68,146.56,146.65,72122.0,145.396,145.4258,145.3068,145.396,72122.0
2025-01-27 11:55:00,146.66,146.78,146.61,146.73,63386.0,145.4059,145.5249,145.3564,145.4753,63386.0
2025-01-27 12:00:00,146.72,146.72,146.55,146.63,82835.0,145.4654,145.4654,145.2969,145.3762,82835.0
2025-01-27 12:05:00,146.64,146.65,146.51,146.6,58776.0,145.3861,145.396,145.2572,145.3464,58776.0
2025-01-27 12:10:00,146.6,146.89,146.6,146.84,141203.0,145.3464,145.634,145.3464,145.5844,141203.0
2025-01-27 12:15:00,146.85,146.89,146.82,146.84,67146.0,145.5943,145.634,145.5646,145.5844,67146.0
2025-01-27 12:20:00,146.84,147.12,146.83,147.11,114627.0,145.5844,145.862,145.5745,145.8521,114627.0
2025-01-27 12:25:00,147.11,147.25,147.1,147.21,65109.0,145.8521,145.9909,145.8422,145.9512,65109.0
2025-01-27 12:30:00,147.2,147.24,147.14,147.22,105700.0,145.9413,145.981,145.8818,145.9611,105700.0
2025-01-27 12:35:00,147.22,147.3,147.19,147.23,57187.0,145.9611,146.0405,145.9314,145.9711,57187.0
2025-01-27 12:40:00,147.24,147.29,147.16,147.22,69267.0,145.981,146.0305,145.9017,145.9611,69267.0
2025-01-27 12:45:00,147.22,147.24,147.16,147.17,88332.0,145.9611,145.981,145.9017,145.9116,88332.0
2025-01-27 12:50:00,147.17,147.24,147.1,147.2,107666.0,145.9116,145.981,145.8422,145.9413,107666.0
2025-01-27 12:55:00,147.2,147.26,147.16,147.25,188956.0,145.9413,146.0008,145.9017,145.9909,188956.0
2025-01-27 13:00:00,147.25,147.25,147.0,147.02,145598.0,145.9909,145.9909,145.743,145.7628,145598.0
2025-01-27 13:05:00,147.02,147.07,146.95,146.96,56479.0,145.7628,145.8124,145.6934,145.7034,56479.0
2025-01-27 13:10:00,146.95,147.03,146.92,146.99,75341.0,145.6934,145.7728,145.6637,145.7331,75341.0
2025-01-27 13:15:00,146.99,147.0,146.93,146.95,165718.0,145.7331,145.743,145.6736,145.6934,165718.0
2025-01-27 13:20:00,146.95,147.01,146.94,147.0,39104.0,145.6934,145.7529,145.6835,145.743,39104.0
2025-01-27 13:25:00,147.0,147.01,146.9,146.99,53867.0,145.743,145.7529,145.6439,145.7331,53867.0
2025-01-27 13:30:00,147.0,147.17,146.96,147.14,113974.0,145.743,145.9116,145.7034,145.8818,113974.0
2025-01-27 13:35:00,147.13,147.18,146.99,147.0,49434.0,145.8719,145.9215,145.7331,145.743,49434.0
2025-01-27 13:40:00,147.0,147.23,146.99,147.2,23065.0,145.743,145.9711,145.7331,145.9413,23065.0
2025-01-27 13:45:00,147.22,147.22,147.08,147.11,50157.0,145.9611,145.9611,145.8223,145.8521,50157.0
2025-01-27 13:50:00,147.11,147.16,147.06,147.16,52651.0,145.8521,145.9017,145.8025,145.9017,52651.0
2025-01-27 13:55:00,147.17,147.29,147.14,147.28,131346.0,145.9116,146.0305,145.8818,146.0206,131346.0
2025-01-27 14:00:00,147.28,147.35,147.28,147.34,42156.0,146.0206,146.09,146.0206,146.0801,42156.0
2025-01-27 14:05:00,147.34,147.35,147.23,147.29,49294.0,146.0801,146.09,145.9711,146.0305,49294.0
2025-01-27 14:10:00,147.3,147.33,147.16,147.18,68469.0,146.0405,146.0702,145.9017,145.9215,68469.0
2025-01-27 14:15:00,147.17,147.31,147.17,147.28,60268.0,145.9116,146.0504,145.9116,146.0206,60268.0
2025-01-27 14:20:00,147.28,147.31,147.2,147.29,43854.0,146.0206,146.0504,145.9413,146.0305,43854.0
2025-01-27 14:25:00,147.28,147.43,147.28,147.34,40445.0,146.0206,146.1693,146.0206,146.0801,40445.0
2025-01-27 14:30:00,147.34,147.38,147.3,147.36,49211.0,146.0801,146.1198,146.0405,146.0999,49211.0
2025-01-27 14:35:00,147.36,147.51,147.34,147.5,125481.0,146.0999,146.2487,146.0801,146.2387,125481.0
2025-01-27 14:40:00,147.5,147.52,147.45,147.47,55931.0,146.2387,146.2586,146.1892,146.209,55931.0
2025-01-27 14:45:00,147.47,147.51,147.4,147.42,58002.0,146.209,146.2487,146.1396,146.1594,58002.0
2025-01-27 14:50:00,147.43,147.46,147.38,147.42,70561.0,146.1693,146.1991,146.1198,146.1594,70561.0
2025-01-27 14:55:00,147.43,147.47,147.36,147.37,52870.0,146.1693,146.209,146.0999,146.1099,52870.0
2025-01-27 15:00:00,147.38,147.46,147.33,147.34,77764.0,146.1198,146.1991,146.0702,146.0801,77764.0
2025-01-27 15:05:00,147.34,147.35,147.14,147.18,65039.0,146.0801,146.09,145.8818,145.9215,65039.0
2025-01-27 15:10:00,147.19,147.29,147.15,147.21,64595.0,145.9314,146.0305,145.8917,145.9512,64595.0
2025-01-27 15:15:00,147.21,147.38,147.15,147.36,108190.0,145.9512,146.1198,145.8917,146.0999,108190.0
2025-01-27 15:20:00,147.37,147.48,147.34,147.42,84724.0,146.1099,146.2189,146.0801,146.1594,84724.0
2025-01-27 15:25:00,147.42,147.43,147.21,147.22,70515.0,146.1594,146.1693,145.9512,145.9611,70515.0
2025-01-27 15:30:00,147.23,147.28,147.15,147.2,80293.0,145.9711,146.0206,145.8917,145.9413,80293.0
2025-01-27 15:35:00,147.21,147.33,147.15,147.2,156731.0,145.9512,146.0702,145.8917,145.9413,156731.0
2025-01-27 15:40:00,147.21,147.34,147.21,147.31,121022.0,145.9512,146.0801,145.9512,146.0504,121022.0
2025-01-27 15:45:00,147.31,147.32,147.11,147.16,135894.0,146.0504,146.0603,145.8521,145.9017,135894.0
2025-01-27 15:50:00,147.17,147.36,147.16,147.31,299433.0,145.9116,146.0999,145.9017,146.0504,299433.0
2025-01-27 15:55:00,147.31,147.58,147.3,147.55,541721.0,146.0504,146.3181,146.0405,146.2883,541721.0
2025-01-28 09:30:00,147.54,147.74,147.49,147.61,428065.0,146.2784,146.4767,146.2288,146.3478,428065.0
2025-01-28 09:35:00,147.59,147.67,147.24,147.43,195593.0,146.328,146.4073,145.981,146.1693,195593.0
2025-01-28 09:40:00,147.44,147.72,147.43,147.61,161945.0,146.1793,146.4569,146.1693,146.3478,161945.0
2025-01-28 09:45:00,147.62,147.62,146.97,147.04,149178.0,146.3577,146.3577,145.7133,145.7827,149178.0
2025-01-28 09:50:00,147.04,147.18,146.87,146.96,231723.0,145.7827,145.9215,145.6141,145.7034,231723.0
2025-01-28 09:55:00,146.96,146.97,146.67,146.71,117667.0,145.7034,145.7133,145.4158,145.4555,117667.0
2025-01-28 10:00:00,146.71,146.9,146.56,146.84,204760.0,145.4555,145.6439,145.3068,145.5844,204760.0
2025-01-28 10:05:00,146.84,146.86,146.53,146.71,156589.0,145.5844,145.6042,145.277,145.4555,156589.0
2025-01-28 10:10:00,146.69,146.88,146.6,146.88,195633.0,145.4357,145.624,145.3464,145.624,195633.0
2025-01-28 10:15:00,146.89,147.01,146.8,146.97,66336.0,145.634,145.7529,145.5447,145.7133,66336.0
2025-01-28 10:20:00,147.0,147.1,146.96,147.08,105232.0,145.743,145.8422,145.7034,145.8223,105232.0
2025-01-28 10:25:00,147.07,147.08,146.93,147.0,85955.0,145.8124,145.8223,145.6736,145.743,85955.0
2025-01-28 10:30:00,146.97,147.21,146.96,147.08,160028.0,145.7133,145.9512,145.7034,145.8223,160028.0
2025-01-28 10:35:00,147.09,147.22,147.07,147.19,105434.0,145.8323,145.9611,145.8124,145.9314,105434.0
2025-01-28 10:40:00,147.18,147.29,147.1,147.28,55150.0,145.9215,146.0305,145.8422,146.0206,55150.0
2025-01-28 10:45:00,147.29,147.49,147.21,147.44,81904.0,146.0305,146.2288,145.9512,146.1793,81904.0
2025-01-28 10:50:00,147.44,147.58,147.42,147.5,68228.0,146.1793,146.3181,146.1594,146.2387,68228.0
2025-01-28 10:55:00,147.51,147.53,147.34,147.37,116359.0,146.2487,146.2685,146.0801,146.1099,116359.0
2025-01-28 11:00:00,147.37,147.48,147.3,147.32,141771.0,146.1099,146.2189,146.0405,146.0603,141771.0
2025-01-28 11:05:00,147.31,147.39,147.22,147.25,97678.0,146.0504,146.1297,145.9611,145.9909,97678.0
2025-01-28 11:10:00,147.25,147.32,147.2,147.21,72178.0,145.9909,146.0603,145.9413,145.9512,72178.0
2025-01-28 11:15:00,147.21,147.21,147.0,147.05,155287.0,145.9512,145.9512,145.743,145.7926,155287.0
2025-01-28 11:20:00,147.04,147.05,146.84,146.84,55169.0,145.7827,145.7926,145.5844,145.5844,55169.0
2025-01-28 11:25:00,146.85,146.87,146.63,146.71,137537.0,145.5943,145.6141,145.3762,145.4555,137537.0
2025-01-28 11:30:00,146.7,146.74,146.6,146.66,106242.0,145.4456,145.4852,145.3464,145.4059,106242.0
2025-01-28 11:35:00,146.64,146.68,146.51,146.66,183092.0,145.3861,145.4258,145.2572,145.4059,183092.0
2025-01-28 11:40:00,146.65,146.71,146.61,146.7,207874.0,145.396,145.4555,145.3564,145.4456,207874.0
2025-01-28 11:45:00,146.71,146.83,146.64,146.83,51022.0,145.4555,145.5745,145.3861,145.5745,51022.0
2025-01-28 11:50:00,146.83,146.84,146.57,146.7,83443.0,145.5745,145.5844,145.3167,145.4456,83443.0
2025-01-28 11:55:00,146.69,146.79,146.66,146.78,160102.0,145.4357,145.5348,145.4059,145.5249,160102.0
2025-01-28 12:00:00,146.77,146.79,146.61,146.63,59339.0,145.515,145.5348,145.3564,145.3762,59339.0
2025-01-28 12:05:00,146.64,146.8,146.64,146.78,36266.0,145.3861,145.5447,145.3861,145.5249,36266.0
2025-01-28 12:10:00,146.78,146.87,146.67,146.68,38196.0,145.5249,145.6141,145.4158,145.4258,38196.0
2025-01-28 12:15:00,146.69,146.76,146.69,146.71,21133.0,145.4357,145.5051,145.4357,145.4555,21133.0
2025-01-28 12:20:00,146.71,146.75,146.65,146.72,66686.0,145.4555,145.4952,145.396,145.4654,66686.0
2025-01-28 12:25:00,146.71,146.84,146.69,146.78,30223.0,145.4555,145.5844,145.4357,145.5249,30223.0
2025-01-28 12:30:00,146.8,146.86,146.79,146.8,17520.0,145.5447,145.6042,145.5348,145.5447,17520.0
2025-01-28 12:35:00,146.79,146.82,146.72,146.74,24352.0,145.5348,145.5646,145.4654,145.4852,24352.0
2025-01-28 12:40:00,146.73,146.88,146.73,146.85,15879.0,145.4753,145.624,145.4753,145.5943,15879.0
2025-01-28 12:45:00,146.86,146.9,146.78,146.9,36232.0,145.6042,145.6439,145.5249,145.6439,36232.0
2025-01-28 12:50:00,146.9,147.0,146.88,146.94,30117.0,145.6439,145.743,145.624,145.6835,30117.0
2025-01-28 12:55:00,146.95,147.01,146.94,146.97,21754.0,145.6934,145.7529,145.6835,145.7133,21754.0
2025-01-28 13:00:00,146.97,147.07,146.96,147.05,82308.0,145.7133,145.8124,145.7034,145.7926,82308.0
2025-01-28 13:05:00,147.06,147.09,147.01,147.03,115979.0,145.8025,145.8323,145.7529,145.7728,115979.0
2025-01-28 13:10:00,147.04,147.12,146.99,147.12,123416.0,145.7827,145.862,145.7331,145.862,123416.0
2025-01-28 13:15:00,147.12,147.14,147.05,147.1,39371.0,145.862,145.8818,145.7926,145.8422,39371.0
2025-01-28 13:20:00,147.09,147.13,147.09,147.11,21773.0,145.8323,145.8719,145.8323,145.8521,21773.0
2025-01-28 13:25:00,147.11,147.14,147.05,147.14,36522.0,145.8521,145.8818,145.7926,145.8818,36522.0
2025-01-28 13:30:00,147.15,147.26,147.1,147.16,32550.0,145.8917,146.0008,145.8422,145.9017,32550.0
2025-01-28 13:35:00,147.16,147.17,147.03,147.04,31851.0,145.9017,145.9116,145.7728,145.7827,31851.0
2025-01-28 13:40:00,147.03,147.04,146.93,146.97,54842.0,145.7728,145.7827,145.6736,145.7133,54842.0
2025-01-28 13:45:00,146.98,146.98,146.85,146.88,26281.0,145.7232,145.7232,145.5943,145.624,26281.0
2025-01-28 13:50:00,146.9,146.96,146.76,146.78,79858.0,145.6439,145.7034,145.5051,145.5249,79858.0
2025-01-28 13:55:00,146.78,146.84,146.73,146.77,114914.0,145.5249,145.5844,145.4753,145.515,114914.0
2025-01-28 14:00:00,146.76,146.77,146.69,146.72,50348.0,145.5051,145.515,145.4357,145.4654,50348.0
2025-01-28 14:05:00,146.73,146.73,146.64,146.71,69365.0,145.4753,145.4753,145.3861,145.4555,69365.0
2025-01-28 14:10:00,146.7,146.7,146.63,146.67,122272.0,145.4456,145.4456,145.3762,145.4158,122272.0
2025-01-28 14:15:00,146.67,146.71,146.61,146.63,108737.0,145.4158,145.4555,145.3564,145.3762,108737.0
2025-01-28 14:20:00,146.64,146.71,146.64,146.69,30249.0,145.3861,145.4555,145.3861,145.4357,30249.0
2025-01-28 14:25:00,146.69,146.85,146.69,146.83,39934.0,145.4357,145.5943,145.4357,145.5745,39934.0
2025-01-28 14:30:00,146.83,146.83,146.75,146.77,26274.0,145.5745,145.5745,145.4952,145.515,26274.0
2025-01-28 14:35:00,146.78,146.82,146.72,146.73,24231.0,145.5249,145.5646,145.4654,145.4753,24231.0
2025-01-28 14:40:00,146.73,146.77,146.7,146.74,77495.0,145.4753,145.515,145.4456,145.4852,77495.0
2025-01-28 14:45:00,146.75,146.79,146.66,146.67,44302.0,145.4952,145.5348,145.4059,145.4158,44302.0
2025-01-28 14:50:00,146.67,146.77,146.66,146.77,26797.0,145.4158,145.515,145.4059,145.515,26797.0
2025-01-28 14:55:00,146.78,146.8,146.75,146.78,29891.0,145.5249,145.5447,145.4952,145.5249,29891.0
2025-01-28 15:00:00,146.78,146.83,146.75,146.79,64380.0,145.5249,145.5745,145.4952,145.5348,64380.0
2025-01-28 15:05:00,146.79,146.92,146.78,146.88,45555.0,145.5348,145.6637,145.5249,145.624,45555.0
2025-01-28 15:10:00,146.88,146.92,146.78,146.8,44816.0,145.624,145.6637,145.5249,145.5447,44816.0
2025-01-28 15:15:00,146.8,146.83,146.77,146.81,34007.0,145.5447,145.5745,145.515,145.5546,34007.0
2025-01-28 15:20:00,146.81,146.85,146.74,146.81,44540.0,145.5546,145.5943,145.4852,145.5546,44540.0
2025-01-28 15:25:00,146.8,146.81,146.67,146.68,33455.0,145.5447,145.5546,145.4158,145.4258,33455.0
2025-01-28 15:30:00,146.68,146.72,146.65,146.66,174542.0,145.4258,145.4654,145.396,145.4059,174542.0
2025-01-28 15:35:00,146.67,146.69,146.58,146.66,76162.0,145.4158,145.4357,145.3266,145.4059,76162.0
2025-01-28 15:40:00,146.66,146.77,146.65,146.77,270151.0,145.4059,145.515,145.396,145.515,270151.0
2025-01-28 15:45:00,146.77,146.82,146.65,146.68,500870.0,145.515,145.5646,145.396,145.4258,500870.0
2025-01-28 15:50:00,146.68,146.83,146.66,146.72,349141.0,145.4258,145.5745,145.4059,145.4654,349141.0
2025-01-28 15:55:00,146.72,146.72,146.48,146.51,611789.0,145.4654,145.4654,145.2275,145.2572,611789.0
2025-01-29 09:30:00,146.09,146.41,146.03,146.24,233839.0,144.8408,145.1581,144.7813,144.9895,233839.0
2025-01-29 09:35:00,146.23,146.33,146.08,146.32,181384.0,144.9796,145.0788,144.8309,145.0688,181384.0
2025-01-29 09:40:00,146.32,146.32,145.79,145.87,192245.0,145.0688,145.0688,144.5434,144.6227,192245.0
2025-01-29 09:45:00,145.85,146.15,145.85,146.07,87026.0,144.6029,144.9003,144.6029,144.821,87026.0
2025-01-29 09:50:00,146.05,146.13,145.95,145.95,58373.0,144.8011,144.8805,144.702,144.702,58373.0
2025-01-29 09:55:00,145.95,146.28,145.95,146.2,97640.0,144.702,145.0292,144.702,144.9499,97640.0
2025-01-29 10:00:00,146.22,146.31,146.16,146.24,91164.0,144.9697,145.0589,144.9102,144.9895,91164.0
2025-01-29 10:05:00,146.23,146.47,146.19,146.41,93542.0,144.9796,145.2176,144.9399,145.1581,93542.0
2025-01-29 10:10:00,146.42,146.46,146.29,146.43,176118.0,145.168,145.2076,145.0391,145.1779,176118.0
2025-01-29 10:15:00,146.44,146.58,146.33,146.38,76361.0,145.1878,145.3266,145.0788,145.1283,76361.0
2025-01-29 10:20:00,146.36,146.48,146.32,146.47,83626.0,145.1085,145.2275,145.0688,145.2176,83626.0
2025-01-29 10:25:00,146.47,146.52,146.41,146.45,81897.0,145.2176,145.2671,145.1581,145.1977,81897.0
2025-01-29 10:30:00,146.46,146.46,146.29,146.31,56806.0,145.2076,145.2076,145.0391,145.0589,56806.0
2025-01-29 10:35:00,146.31,146.39,146.24,146.37,37813.0,145.0589,145.1382,144.9895,145.1184,37813.0
2025-01-29 10:40:00,146.4,146.57,146.39,146.46,103803.0,145.1482,145.3167,145.1382,145.2076,103803.0
2025-01-29 10:45:00,146.46,146.5,146.26,146.28,33401.0,145.2076,145.2473,145.0093,145.0292,33401.0
2025-01-29 10:50:00,146.3,146.35,146.28,146.31,53455.0,145.049,145.0986,145.0292,145.0589,53455.0
2025-01-29 10:55:00,146.31,146.38,146.26,146.34,120512.0,145.0589,145.1283,145.0093,145.0887,120512.0
2025-01-29 11:00:00,146.35,146.42,146.22,146.39,207179.0,145.0986,145.168,144.9697,145.1382,207179.0
2025-01-29 11:05:00,146.39,146.43,146.31,146.34,37855.0,145.1382,145.1779,145.0589,145.0887,37855.0
2025-01-29 11:10:00,146.33,146.33,146.26,146.29,33296.0,145.0788,145.0788,145.0093,145.0391,33296.0
2025-01-29 11:15:00,146.28,146.38,146.19,146.36,48114.0,145.0292,145.1283,144.9399,145.1085,48114.0
2025-01-29 11:20:00,146.34,146.34,146.23,146.25,26243.0,145.0887,145.0887,144.9796,144.9994,26243.0
2025-01-29 11:25:00,146.25,146.35,146.17,146.34,53410.0,144.9994,145.0986,144.9201,145.0887,53410.0
2025-01-29 11:30:00,146.31,146.42,146.31,146.36,35987.0,145.0589,145.168,145.0589,145.1085,35987.0
2025-01-29 11:35:00,146.36,146.38,146.26,146.27,65783.0,145.1085,145.1283,145.0093,145.0193,65783.0
2025-01-29 11:40:00,146.27,146.28,146.13,146.19,73680.0,145.0193,145.0292,144.8805,144.9399,73680.0
2025-01-29 11:45:00,146.2,146.38,146.19,146.36,53008.0,144.9499,145.1283,144.9399,145.1085,53008.0
2025-01-29 11:50:00,146.37,146.43,146.36,146.4,56361.0,145.1184,145.1779,145.1085,145.1482,56361.0
2025-01-29 11:55:00,146.4,146.41,146.17,146.19,111942.0,145.1482,145.1581,144.9201,144.9399,111942.0
2025-01-29 12:00:00,146.19,146.38,146.17,146.38,48584.0,144.9399,145.1283,144.9201,145.1283,48584.0
2025-01-29 12:05:00,146.39,146.41,146.25,146.29,78810.0,145.1382,145.1581,144.9994,145.0391,78810.0
2025-01-29 12:10:00,146.3,146.34,146.26,146.28,24147.0,145.049,145.0887,145.0093,145.0292,24147.0
2025-01-29 12:15:00,146.29,146.29,146.23,146.27,19968.0,145.0391,145.0391,144.9796,145.0193,19968.0
2025-01-29 12:20:00,146.24,146.31,146.21,146.3,72631.0,144.9895,145.0589,144.9598,145.049,72631.0
2025-01-29 12:25:00,146.3,146.32,146.19,146.22,37020.0,145.049,145.0688,144.9399,144.9697,37020.0
2025-01-29 12:30:00,146.2,146.23,146.08,146.09,35964.0,144.9499,144.9796,144.8309,144.8408,35964.0
2025-01-29 12:35:00,146.09,146.13,145.96,145.96,69364.0,144.8408,144.8805,144.7119,144.7119,69364.0
2025-01-29 12:40:00,145.97,145.97,145.85,145.88,112132.0,144.7218,144.7218,144.6029,144.6326,112132.0
2025-01-29 12:45:00,145.88,145.88,145.77,145.87,109200.0,144.6326,144.6326,144.5235,144.6227,109200.0
2025-01-29 12:50:00,145.86,145.87,145.78,145.81,189445.0,144.6128,144.6227,144.5335,144.5632,189445.0
2025-01-29 12:55:00,145.81,145.86,145.77,145.81,51411.0,144.5632,144.6128,144.5235,144.5632,51411.0
2025-01-29 13:00:00,145.81,145.9,145.64,145.69,157847.0,144.5632,144.6524,144.3947,144.4442,157847.0
2025-01-29 13:05:00,145.69,145.89,145.64,145.89,85680.0,144.4442,144.6425,144.3947,144.6425,85680.0
2025-01-29 13:10:00,145.9,145.93,145.77,145.91,55288.0,144.6524,144.6822,144.5235,144.6623,55288.0
2025-01-29 13:15:00,145.9,145.99,145.89,145.98,71439.0,144.6524,144.7417,144.6425,144.7317,71439.0
2025-01-29 13:20:00,145.98,146.0,145.91,145.99,54480.0,144.7317,144.7516,144.6623,144.7417,54480.0
2025-01-29 13:25:00,146.0,146.05,145.99,146.04,137013.0,144.7516,144.8011,144.7417,144.7912,137013.0
2025-01-29 13:30:00,146.04,146.08,145.96,145.97,96863.0,144.7912,144.8309,144.7119,144.7218,96863.0
2025-01-29 13:35:00,145.96,146.03,145.91,145.91,28676.0,144.7119,144.7813,144.6623,144.6623,28676.0
2025-01-29 13:40:00,145.91,145.93,145.87,145.92,77393.0,144.6623,144.6822,144.6227,144.6723,77393.0
2025-01-29 13:45:00,145.92,145.99,145.87,145.97,44725.0,144.6723,144.7417,144.6227,144.7218,44725.0
2025-01-29 13:50:00,145.96,145.99,145.93,145.94,36120.0,144.7119,144.7417,144.6822,144.6921,36120.0
2025-01-29 13:55:00,145.95,145.96,145.84,145.86,77167.0,144.702,144.7119,144.5929,144.6128,77167.0
2025-01-29 14:00:00,145.85,145.86,145.55,145.58,212727.0,144.6029,144.6128,144.3054,144.3352,212727.0
2025-01-29 14:05:00,145.56,145.65,145.52,145.57,112032.0,144.3153,144.4046,144.2757,144.3252,112032.0
2025-01-29 14:10:00,145.56,145.57,145.44,145.5,60326.0,144.3153,144.3252,144.1964,144.2558,60326.0
2025-01-29 14:15:00,145.51,145.56,145.39,145.47,39614.0,144.2658,144.3153,144.1468,144.2261,39614.0
2025-01-29 14:20:00,145.47,145.49,145.37,145.4,58651.0,144.2261,144.2459,144.127,144.1567,58651.0
2025-01-29 14:25:00,145.4,145.41,145.3,145.41,84393.0,144.1567,144.1666,144.0576,144.1666,84393.0
2025-01-29 14:30:00,145.38,145.71,145.38,145.62,90752.0,144.1369,144.4641,144.1369,144.3748,90752.0
2025-01-29 14:35:00,145.62,145.77,145.48,145.72,67766.0,144.3748,144.5235,144.236,144.474,67766.0
2025-01-29 14:40:00,145.72,145.91,145.71,145.79,109745.0,144.474,144.6623,144.4641,144.5434,109745.0
2025-01-29 14:45:00,145.79,145.87,145.66,145.75,71882.0,144.5434,144.6227,144.4145,144.5037,71882.0
2025-01-29 14:50:00,145.76,145.9,145.69,145.84,72207.0,144.5136,144.6524,144.4442,144.5929,72207.0
2025-01-29 14:55:00,145.84,145.9,145.71,145.8,61350.0,144.5929,144.6524,144.4641,144.5533,61350.0
2025-01-29 15:00:00,145.81,145.91,145.69,145.73,100731.0,144.5632,144.6623,144.4442,144.4839,100731.0
2025-01-29 15:05:00,145.71,145.81,145.66,145.74,93828.0,144.4641,144.5632,144.4145,144.4938,93828.0
2025-01-29 15:10:00,145.74,145.87,145.71,145.76,79129.0,144.4938,144.6227,144.4641,144.5136,79129.0
2025-01-29 15:15:00,145.77,145.84,145.63,145.84,122048.0,144.5235,144.5929,144.3847,144.5929,122048.0
2025-01-29 15:20:00,145.86,146.12,145.84,146.1,78253.0,144.6128,144.8705,144.5929,144.8507,78253.0
2025-01-29 15:25:00,146.13,146.14,145.97,146.0,61256.0,144.8805,144.8904,144.7218,144.7516,61256.0
2025-01-29 15:30:00,146.01,146.06,145.9,145.94,45198.0,144.7615,144.8111,144.6524,144.6921,45198.0
2025-01-29 15:35:00,145.94,145.94,145.69,145.73,126556.0,144.6921,144.6921,144.4442,144.4839,126556.0
2025-01-29 15:40:00,145.73,145.92,145.69,145.8,109375.0,144.4839,144.6723,144.4442,144.5533,109375.0
2025-01-29 15:45:00,145.8,145.84,145.7,145.83,62402.0,144.5533,144.5929,144.4541,144.583,62402.0
2025-01-29 15:50:00,145.81,145.98,145.71,145.75,196887.0,144.5632,144.7317,144.4641,144.5037,196887.0
2025-01-29 15:55:00,145.74,145.83,145.58,145.69,384559.0,144.4938,144.583,144.3352,144.4442,384559.0
2025-01-30 09:30:00,146.25,146.83,146.24,146.82,234635.0,144.9994,145.5745,144.9895,145.5646,234635.0
2025-01-30 09:35:00,146.83,146.98,146.65,146.98,188353.0,145.5745,145.7232,145.396,145.7232,188353.0
2025-01-30 09:40:00,146.98,147.09,146.86,146.96,186602.0,145.7232,145.8323,145.6042,145.7034,186602.0
2025-01-30 09:45:00,146.95,147.08,146.91,146.97,115815.0,145.6934,145.8223,145.6538,145.7133,115815.0
2025-01-30 09:50:00,146.96,147.11,146.81,147.06,149178.0,145.7034,145.8521,145.5546,145.8025,149178.0
2025-01-30 09:55:00,147.07,147.19,146.95,147.02,205735.0,145.8124,145.9314,145.6934,145.7628,205735.0
2025-01-30 10:00:00,147.03,147.07,146.86,147.05,185934.0,145.7728,145.8124,145.6042,145.7926,185934.0
2025-01-30 10:05:00,147.04,147.08,146.78,146.8,70490.0,145.7827,145.8223,145.5249,145.5447,70490.0
2025-01-30 10:10:00,146.78,146.86,146.61,146.64,38031.0,145.5249,145.6042,145.3564,145.3861,38031.0
2025-01-30 10:15:00,146.63,146.78,146.61,146.76,59335.0,145.3762,145.5249,145.3564,145.5051,59335.0
2025-01-30 10:20:00,146.75,147.0,146.74,146.83,64476.0,145.4952,145.743,145.4852,145.5745,64476.0
2025-01-30 10:25:00,146.81,146.83,146.53,146.56,66840.0,145.5546,145.5745,145.277,145.3068,66840.0
2025-01-30 10:30:00,146.57,146.66,146.49,146.61,73936.0,145.3167,145.4059,145.2374,145.3564,73936.0
2025-01-30 10:35:00,146.6,146.72,146.57,146.67,90797.0,145.3464,145.4654,145.3167,145.4158,90797.0
2025-01-30 10:40:00,146.67,146.77,146.63,146.7,42650.0,145.4158,145.515,145.3762,145.4456,42650.0
2025-01-30 10:45:00,146.69,146.74,146.61,146.62,72277.0,145.4357,145.4852,145.3564,145.3663,72277.0
2025-01-30 10:50:00,146.64,146.66,146.54,146.66,49895.0,145.3861,145.4059,145.287,145.4059,49895.0
2025-01-30 10:55:00,146.62,146.76,146.54,146.75,45944.0,145.3663,145.5051,145.287,145.4952,45944.0
2025-01-30 11:00:00,146.74,146.79,146.66,146.69,54066.0,145.4852,145.5348,145.4059,145.4357,54066.0
2025-01-30 11:05:00,146.69,146.79,146.68,146.69,49874.0,145.4357,145.5348,145.4258,145.4357,49874.0
2025-01-30 11:10:00,146.69,146.83,146.68,146.76,65279.0,145.4357,145.5745,145.4258,145.5051,65279.0
2025-01-30 11:15:00,146.77,146.82,146.73,146.76,46433.0,145.515,145.5646,145.4753,145.5051,46433.0
2025-01-30 11:20:00,146.76,146.87,146.74,146.8,57567.0,145.5051,145.6141,145.4852,145.5447,57567.0
2025-01-30 11:25:00,146.8,146.91,146.79,146.88,65658.0,145.5447,145.6538,145.5348,145.624,65658.0
2025-01-30 11:30:00,146.87,146.87,146.77,146.82,51072.0,145.6141,145.6141,145.515,145.5646,51072.0
2025-01-30 11:35:00,146.82,146.98,146.81,146.93,47838.0,145.5646,145.7232,145.5546,145.6736,47838.0
2025-01-30 11:40:00,146.93,146.98,146.86,146.91,90737.0,145.6736,145.7232,145.6042,145.6538,90737.0
2025-01-30 11:45:00,146.92,146.94,146.71,146.71,64174.0,145.6637,145.6835,145.4555,145.4555,64174.0
2025-01-30 11:50:00,146.73,146.77,146.66,146.73,53886.0,145.4753,145.515,145.4059,145.4753,53886.0
2025-01-30 11:55:00,146.73,146.8,146.72,146.78,59309.0,145.4753,145.5447,145.4654,145.5249,59309.0
2025-01-30 12:00:00,146.79,146.86,146.73,146.84,45620.0,145.5348,145.6042,145.4753,145.5844,45620.0
2025-01-30 12:05:00,146.84,146.92,146.8,146.88,63713.0,145.5844,145.6637,145.5447,145.624,63713.0
2025-01-30 12:10:00,146.88,146.94,146.81,146.81,43049.0,145.624,145.6835,145.5546,145.5546,43049.0
2025-01-30 12:15:00,146.81,146.88,146.77,146.85,36592.0,145.5546,145.624,145.515,145.5943,36592.0
2025-01-30 12:20:00,146.84,146.88,146.83,146.84,23783.0,145.5844,145.624,145.5745,145.5844,23783.0
2025-01-30 12:25:00,146.85,146.88,146.8,146.85,39911.0,145.5943,145.624,145.5447,145.5943,39911.0
2025-01-30 12:30:00,146.85,146.91,146.84,146.86,32294.0,145.5943,145.6538,145.5844,145.6042,32294.0
2025-01-30 12:35:00,146.87,146.96,146.87,146.94,23215.0,145.6141,145.7034,145.6141,145.6835,23215.0
2025-01-30 12:40:00,146.93,147.02,146.91,146.92,23598.0,145.6736,145.7628,145.6538,145.6637,23598.0
2025-01-30 12:45:00,146.92,146.94,146.88,146.89,35534.0,145.6637,145.6835,145.624,145.634,35534.0
2025-01-30 12:50:00,146.9,147.0,146.89,146.99,29069.0,145.6439,145.743,145.634,145.7331,29069.0
2025-01-30 12:55:00,147.0,147.26,146.96,147.23,269747.0,145.743,146.0008,145.7034,145.9711,269747.0
2025-01-30 13:00:00,147.24,147.43,147.22,147.39,149491.0,145.981,146.1693,145.9611,146.1297,149491.0
2025-01-30 13:05:00,147.38,147.41,147.35,147.37,74613.0,146.1198,146.1495,146.09,146.1099,74613.0
2025-01-30 13:10:00,147.37,147.4,147.31,147.4,92999.0,146.1099,146.1396,146.0504,146.1396,92999.0
2025-01-30 13:15:00,147.42,147.51,147.41,147.51,62532.0,146.1594,146.2487,146.1495,146.2487,62532.0
2025-01-30 13:20:00,147.51,147.65,147.49,147.59,165338.0,146.2487,146.3875,146.2288,146.328,165338.0
2025-01-30 13:25:00,147.61,147.64,147.49,147.54,139960.0,146.3478,146.3775,146.2288,146.2784,139960.0
2025-01-30 13:30:00,147.52,147.6,147.52,147.59,41119.0,146.2586,146.3379,146.2586,146.328,41119.0
2025-01-30 13:35:00,147.59,147.67,147.56,147.6,72669.0,146.328,146.4073,146.2982,146.3379,72669.0
2025-01-30 13:40:00,147.59,147.6,147.48,147.49,77525.0,146.328,146.3379,146.2189,146.2288,77525.0
2025-01-30 13:45:00,147.5,147.65,147.49,147.62,138576.0,146.2387,146.3875,146.2288,146.3577,138576.0
2025-01-30 13:50:00,147.63,147.69,147.62,147.68,38023.0,146.3676,146.4271,146.3577,146.4172,38023.0
2025-01-30 13:55:00,147.67,147.68,147.57,147.59,50176.0,146.4073,146.4172,146.3081,146.328,50176.0
2025-01-30 14:00:00,147.6,147.64,147.55,147.59,63449.0,146.3379,146.3775,146.2883,146.328,63449.0
2025-01-30 14:05:00,147.6,147.62,147.55,147.56,52865.0,146.3379,146.3577,146.2883,146.2982,52865.0
2025-01-30 14:10:00,147.56,147.58,147.53,147.57,59946.0,146.2982,146.3181,146.2685,146.3081,59946.0
2025-01-30 14:15:00,147.56,147.6,147.49,147.52,35016.0,146.2982,146.3379,146.2288,146.2586,35016.0
2025-01-30 14:20:00,147.52,147.6,147.5,147.59,77460.0,146.2586,146.3379,146.2387,146.328,77460.0
2025-01-30 14:25:00,147.59,147.6,147.52,147.53,29698.0,146.328,146.3379,146.2586,146.2685,29698.0
2025-01-30 14:30:00,147.53,147.55,147.47,147.47,55218.0,146.2685,146.2883,146.209,146.209,55218.0
2025-01-30 14:35:00,147.49,147.51,147.42,147.49,50607.0,146.2288,146.2487,146.1594,146.2288,50607.0
2025-01-30 14:40:00,147.49,147.52,147.47,147.48,39507.0,146.2288,146.2586,146.209,146.2189,39507.0
2025-01-30 14:45:00,147.49,147.49,147.4,147.44,39065.0,146.2288,146.2288,146.1396,146.1793,39065.0
2025-01-30 14:50:00,147.45,147.48,147.37,147.48,18495.0,146.1892,146.2189,146.1099,146.2189,18495.0
2025-01-30 14:55:00,147.48,147.56,147.46,147.56,59190.0,146.2189,146.2982,146.1991,146.2982,59190.0
2025-01-30 15:00:00,147.55,147.69,147.54,147.66,92950.0,146.2883,146.4271,146.2784,146.3974,92950.0
2025-01-30 15:05:00,147.66,147.73,147.64,147.72,37632.0,146.3974,146.4668,146.3775,146.4569,37632.0
2025-01-30 15:10:00,147.72,147.75,147.63,147.67,56262.0,146.4569,146.4866,146.3676,146.4073,56262.0
2025-01-30 15:15:00,147.67,147.69,147.55,147.6,60579.0,146.4073,146.4271,146.2883,146.3379,60579.0
2025-01-30 15:20:00,147.59,147.67,147.58,147.66,27431.0,146.328,146.4073,146.3181,146.3974,27431.0
2025-01-30 15:25:00,147.67,147.7,147.63,147.63,52370.0,146.4073,146.437,146.3676,146.3676,52370.0
2025-01-30 15:30:00,147.63,147.73,147.62,147.69,44795.0,146.3676,146.4668,146.3577,146.4271,44795.0
2025-01-30 15:35:00,147.69,147.69,147.21,147.21,357261.0,146.4271,146.4271,145.9512,145.9512,357261.0
2025-01-30 15:40:00,147.21,147.21,146.78,146.81,184186.0,145.9512,145.9512,145.5249,145.5546,184186.0
2025-01-30 15:45:00,146.81,147.21,146.77,147.19,189085.0,145.5546,145.9512,145.515,145.9314,189085.0
2025-01-30 15:50:00,147.19,147.44,147.18,147.27,160621.0,145.9314,146.1793,145.9215,146.0107,160621.0
2025-01-30 15:55:00,147.27,147.46,147.25,147.35,382937.0,146.0107,146.1991,145.9909,146.09,382937.0
2025-01-31 09:30:00,147.58,147.82,147.54,147.75,242192.0,146.3181,146.556,146.2784,146.4866,242192.0
2025-01-31 09:35:00,147.78,148.16,147.76,148.07,328806.0,146.5164,146.8931,146.4965,146.8039,328806.0
2025-01-31 09:40:00,148.05,148.38,148.04,148.14,176616.0,146.784,147.1112,146.7741,146.8733,176616.0
2025-01-31 09:45:00,148.15,148.37,148.14,148.3,117418.0,146.8832,147.1013,146.8733,147.0319,117418.0
2025-01-31 09:50:00,148.29,148.37,148.13,148.17,88290.0,147.022,147.1013,146.8634,146.903,88290.0
2025-01-31 09:55:00,148.16,148.29,148.15,148.21,59258.0,146.8931,147.022,146.8832,146.9427,59258.0
2025-01-31 10:00:00,148.21,148.27,148.11,148.17,168973.0,146.9427,147.0022,146.8435,146.903,168973.0
2025-01-31 10:05:00,148.15,148.37,147.99,148.34,83975.0,146.8832,147.1013,146.7246,147.0716,83975.0
2025-01-31 10:10:00,148.38,148.46,148.35,148.38,68826.0,147.1112,147.1905,147.0815,147.1112,68826.0
2025-01-31 10:15:00,148.38,148.42,148.28,148.33,55547.0,147.1112,147.1509,147.0121,147.0616,55547.0
2025-01-31 10:20:00,148.33,148.34,148.24,148.29,73743.0,147.0616,147.0716,146.9724,147.022,73743.0
2025-01-31 10:25:00,148.28,148.39,148.27,148.36,42406.0,147.0121,147.1211,147.0022,147.0914,42406.0
2025-01-31 10:30:00,148.37,148.47,148.35,148.41,49905.0,147.1013,147.2005,147.0815,147.141,49905.0
2025-01-31 10:35:00,148.4,148.4,148.22,148.24,60286.0,147.131,147.131,146.9526,146.9724,60286.0
2025-01-31 10:40:00,148.25,148.29,148.02,148.03,50490.0,146.9823,147.022,146.7543,146.7642,50490.0
2025-01-31 10:45:00,148.03,148.22,148.0,148.2,106391.0,146.7642,146.9526,146.7345,146.9328,106391.0
2025-01-31 10:50:00,148.19,148.34,148.16,148.18,39962.0,146.9228,147.0716,146.8931,146.9129,39962.0
2025-01-31 10:55:00,148.18,148.23,148.12,148.22,36659.0,146.9129,146.9625,146.8534,146.9526,36659.0
2025-01-31 11:00:00,148.24,148.27,148.15,148.23,55640.0,146.9724,147.0022,146.8832,146.9625,55640.0
2025-01-31 11:05:00,148.23,148.36,148.19,148.35,55072.0,146.9625,147.0914,146.9228,147.0815,55072.0
2025-01-31 11:10:00,148.34,148.37,148.2,148.2,38770.0,147.0716,147.1013,146.9328,146.9328,38770.0
2025-01-31 11:15:00,148.22,148.27,148.12,148.19,31001.0,146.9526,147.0022,146.8534,146.9228,31001.0
2025-01-31 11:20:00,148.2,148.23,148.11,148.12,35573.0,146.9328,146.9625,146.8435,146.8534,35573.0
2025-01-31 11:25:00,148.12,148.16,148.06,148.09,57895.0,146.8534,146.8931,146.794,146.8237,57895.0
2025-01-31 11:30:00,148.09,148.09,147.95,147.99,54857.0,146.8237,146.8237,146.6849,146.7246,54857.0
2025-01-31 11:35:00,147.99,147.99,147.86,147.98,35916.0,146.7246,146.7246,146.5957,146.7146,35916.0
2025-01-31 11:40:00,147.98,148.1,147.93,148.1,56845.0,146.7146,146.8336,146.6651,146.8336,56845.0
2025-01-31 11:45:00,148.09,148.13,148.0,148.07,90467.0,146.8237,146.8634,146.7345,146.8039,90467.0
2025-01-31 11:50:00,148.09,148.12,148.03,148.12,69503.0,146.8237,146.8534,146.7642,146.8534,69503.0
2025-01-31 11:55:00,148.12,148.2,148.11,148.19,35080.0,146.8534,146.9328,146.8435,146.9228,35080.0
2025-01-31 12:00:00,148.19,148.27,148.16,148.25,189138.0,146.9228,147.0022,146.8931,146.9823,189138.0
2025-01-31 12:05:00,148.26,148.33,148.17,148.3,385530.0,146.9922,147.0616,146.903,147.0319,385530.0
2025-01-31 12:10:00,148.3,148.37,148.26,148.34,134102.0,147.0319,147.1013,146.9922,147.0716,134102.0
2025-01-31 12:15:00,148.33,148.38,148.23,148.36,42315.0,147.0616,147.1112,146.9625,147.0914,42315.0
2025-01-31 12:20:00,148.35,148.49,148.35,148.48,84360.0,147.0815,147.2203,147.0815,147.2104,84360.0
2025-01-31 12:25:00,148.49,148.55,148.48,148.53,62094.0,147.2203,147.2798,147.2104,147.2599,62094.0
2025-01-31 12:30:00,148.53,148.56,148.5,148.55,26201.0,147.2599,147.2897,147.2302,147.2798,26201.0
2025-01-31 12:35:00,148.54,148.58,148.52,148.55,78217.0,147.2699,147.3095,147.25,147.2798,78217.0
2025-01-31 12:40:00,148.54,148.57,148.51,148.56,20583.0,147.2699,147.2996,147.2401,147.2897,20583.0
2025-01-31 12:45:00,148.56,148.59,148.53,148.54,27560.0,147.2897,147.3194,147.2599,147.2699,27560.0
2025-01-31 12:50:00,148.54,148.55,148.43,148.47,59902.0,147.2699,147.2798,147.1608,147.2005,59902.0
2025-01-31 12:55:00,148.47,148.48,148.35,148.42,57660.0,147.2005,147.2104,147.0815,147.1509,57660.0
2025-01-31 13:00:00,148.42,148.44,148.37,148.39,32643.0,147.1509,147.1707,147.1013,147.1211,32643.0
2025-01-31 13:05:00,148.39,148.45,148.37,148.45,29987.0,147.1211,147.1806,147.1013,147.1806,29987.0
2025-01-31 13:10:00,148.44,148.52,148.41,148.44,31069.0,147.1707,147.25,147.141,147.1707,31069.0
2025-01-31 13:15:00,148.44,148.45,148.14,148.17,89901.0,147.1707,147.1806,146.8733,146.903,89901.0
2025-01-31 13:20:00,148.15,148.24,148.07,148.09,118105.0,146.8832,146.9724,146.8039,146.8237,118105.0
2025-01-31 13:25:00,148.08,148.08,147.94,148.03,55410.0,146.8138,146.8138,146.675,146.7642,55410.0
2025-01-31 13:30:00,148.02,148.02,147.71,147.72,94092.0,146.7543,146.7543,146.4469,146.4569,94092.0
2025-01-31 13:35:00,147.72,147.8,147.57,147.6,127056.0,146.4569,146.5362,146.3081,146.3379,127056.0
2025-01-31 13:40:00,147.6,147.74,147.59,147.7,86497.0,146.3379,146.4767,146.328,146.437,86497.0
2025-01-31 13:45:00,147.7,147.77,147.63,147.72,34457.0,146.437,146.5064,146.3676,146.4569,34457.0
2025-01-31 13:50:00,147.76,147.78,147.5,147.57,70831.0,146.4965,146.5164,146.2387,146.3081,70831.0
2025-01-31 13:55:00,147.55,147.6,147.51,147.55,103685.0,146.2883,146.3379,146.2487,146.2883,103685.0
2025-01-31 14:00:00,147.55,147.61,147.39,147.45,212988.0,146.2883,146.3478,146.1297,146.1892,212988.0
2025-01-31 14:05:00,147.44,147.44,147.15,147.17,295471.0,146.1793,146.1793,145.8917,145.9116,295471.0
2025-01-31 14:10:00,147.21,147.37,147.17,147.27,111838.0,145.9512,146.1099,145.9116,146.0107,111838.0
2025-01-31 14:15:00,147.28,147.37,147.24,147.26,84155.0,146.0206,146.1099,145.981,146.0008,84155.0
2025-01-31 14:20:00,147.26,147.34,147.21,147.34,82938.0,146.0008,146.0801,145.9512,146.0801,82938.0
2025-01-31 14:25:00,147.35,147.42,147.32,147.38,65877.0,146.09,146.1594,146.0603,146.1198,65877.0
2025-01-31 14:30:00,147.43,147.53,147.42,147.53,64566.0,146.1693,146.2685,146.1594,146.2685,64566.0
2025-01-31 14:35:00,147.53,147.55,147.38,147.43,51048.0,146.2685,146.2883,146.1198,146.1693,51048.0
2025-01-31 14:40:00,147.43,147.46,147.25,147.32,80097.0,146.1693,146.1991,145.9909,146.0603,80097.0
2025-01-31 14:45:00,147.32,147.35,147.19,147.3,54977.0,146.0603,146.09,145.9314,146.0405,54977.0
2025-01-31 14:50:00,147.3,147.38,147.23,147.36,48664.0,146.0405,146.1198,145.9711,146.0999,48664.0
2025-01-31 14:55:00,147.35,147.47,147.35,147.41,151409.0,146.09,146.209,146.09,146.1495,151409.0
2025-01-31 15:00:00,147.4,147.41,147.12,147.12,84410.0,146.1396,146.1495,145.862,145.862,84410.0
2025-01-31 15:05:00,147.11,147.19,147.03,147.11,42422.0,145.8521,145.9314,145.7728,145.8521,42422.0
2025-01-31 15:10:00,147.11,147.39,147.08,147.26,65671.0,145.8521,146.1297,145.8223,146.0008,65671.0
2025-01-31 15:15:00,147.27,147.4,147.26,147.29,32100.0,146.0107,146.1396,146.0008,146.0305,32100.0
2025-01-31 15:20:00,147.3,147.35,147.19,147.34,27711.0,146.0405,146.09,145.9314,146.0801,27711.0
2025-01-31 15:25:00,147.33,147.35,147.17,147.2,51193.0,146.0702,146.09,145.9116,145.9413,51193.0
2025-01-31 15:30:00,147.21,147.29,147.14,147.16,195331.0,145.9512,146.0305,145.8818,145.9017,195331.0
2025-01-31 15:35:00,147.15,147.18,147.05,147.09,66397.0,145.8917,145.9215,145.7926,145.8323,66397.0
2025-01-31 15:40:00,147.11,147.21,147.04,147.06,56568.0,145.8521,145.9512,145.7827,145.8025,56568.0
2025-01-31 15:45:00,147.06,147.37,147.05,147.37,75527.0,145.8025,146.1099,145.7926,146.1099,75527.0
2025-01-31 15:50:00,147.37,147.39,146.86,146.9,489325.0,146.1099,146.1297,145.6042,145.6439,489325.0
2025-01-31 15:55:00,146.91,146.95,146.81,146.83,618149.0,145.6538,145.6934,145.5546,145.5745,618149.0
2025-02-03 09:30:00,145.98,146.96,145.94,146.96,483660.0,144.7317,145.7034,144.6921,145.7034,483660.0
2025-02-03 09:35:00,146.96,147.02,146.49,146.99,373823.0,145.7034,145.7628,145.2374,145.7331,373823.0
2025-02-03 09:40:00,146.99,147.17,146.91,146.97,285773.0,145.7331,145.9116,145.6538,145.7133,285773.0
2025-02-03 09:45:00,146.98,147.18,146.96,147.14,143875.0,145.7232,145.9215,145.7034,145.8818,143875.0
2025-02-03 09:50:00,147.1,147.1,146.53,146.63,123018.0,145.8422,145.8422,145.277,145.3762,123018.0
2025-02-03 09:55:00,146.64,146.66,146.32,146.32,100693.0,145.3861,145.4059,145.0688,145.0688,100693.0
2025-02-03 10:00:00,146.31,146.56,146.15,146.45,155853.0,145.0589,145.3068,144.9003,145.1977,155853.0
2025-02-03 10:05:00,146.45,146.59,146.32,146.5,157425.0,145.1977,145.3365,145.0688,145.2473,157425.0
2025-02-03 10:10:00,146.49,146.64,146.45,146.54,271087.0,145.2374,145.3861,145.1977,145.287,271087.0
2025-02-03 10:15:00,146.55,146.77,146.44,146.64,161234.0,145.2969,145.515,145.1878,145.3861,161234.0
2025-02-03 10:20:00,146.65,147.46,146.54,147.36,345649.0,145.396,146.1991,145.287,146.0999,345649.0
2025-02-03 10:25:00,147.36,147.47,147.12,147.43,294128.0,146.0999,146.209,145.862,146.1693,294128.0
2025-02-03 10:30:00,147.44,147.47,147.19,147.32,191292.0,146.1793,146.209,145.9314,146.0603,191292.0
2025-02-03 10:35:00,147.34,147.62,147.3,147.56,173717.0,146.0801,146.3577,146.0405,146.2982,173717.0
2025-02-03 10:40:00,147.55,147.79,147.45,147.69,229518.0,146.2883,146.5263,146.1892,146.4271,229518.0
2025-02-03 10:45:00,147.66,147.71,147.46,147.5,159280.0,146.3974,146.4469,146.1991,146.2387,159280.0
2025-02-03 10:50:00,147.5,147.56,147.4,147.47,65568.0,146.2387,146.2982,146.1396,146.209,65568.0
2025-02-03 10:55:00,147.46,147.61,147.43,147.5,137345.0,146.1991,146.3478,146.1693,146.2387,137345.0
2025-02-03 11:00:00,147.48,147.66,147.29,147.48,262664.0,146.2189,146.3974,146.0305,146.2189,262664.0
2025-02-03 11:05:00,147.49,147.57,147.21,147.5,170531.0,146.2288,146.3081,145.9512,146.2387,170531.0
2025-02-03 11:10:00,147.5,147.8,147.5,147.74,141563.0,146.2387,146.5362,146.2387,146.4767,141563.0
2025-02-03 11:15:00,147.74,147.89,147.7,147.86,54481.0,146.4767,146.6254,146.437,146.5957,54481.0
2025-02-03 11:20:00,147.87,147.95,147.8,147.94,121870.0,146.6056,146.6849,146.5362,146.675,121870.0
2025-02-03 11:25:00,147.94,147.94,147.68,147.78,182731.0,146.675,146.675,146.4172,146.5164,182731.0
2025-02-03 11:30:00,147.78,147.83,147.68,147.77,192923.0,146.5164,146.5659,146.4172,146.5064,192923.0
2025-02-03 11:35:00,147.77,147.92,147.77,147.91,43385.0,146.5064,146.6552,146.5064,146.6452,43385.0
2025-02-03 11:40:00,147.93,147.97,147.83,147.96,56960.0,146.6651,146.7047,146.5659,146.6948,56960.0
2025-02-03 11:45:00,147.95,147.98,147.85,147.9,50996.0,146.6849,146.7146,146.5858,146.6353,50996.0
2025-02-03 11:50:00,147.91,147.98,147.87,147.87,53636.0,146.6452,146.7146,146.6056,146.6056,53636.0
2025-02-03 11:55:00,147.87,147.89,147.6,147.73,65773.0,146.6056,146.6254,146.3379,146.4668,65773.0
2025-02-03 12:00:00,147.72,147.73,147.52,147.58,91667.0,146.4569,146.4668,146.2586,146.3181,91667.0
2025-02-03 12:05:00,147.59,147.65,147.5,147.63,63448.0,146.328,146.3875,146.2387,146.3676,63448.0
2025-02-03 12:10:00,147.63,147.71,147.54,147.68,43280.0,146.3676,146.4469,146.2784,146.4172,43280.0
2025-02-03 12:15:00,147.67,147.79,147.65,147.77,47836.0,146.4073,146.5263,146.3875,146.5064,47836.0
2025-02-03 12:20:00,147.79,148.03,147.77,148.03,57038.0,146.5263,146.7642,146.5064,146.7642,57038.0
2025-02-03 12:25:00,148.03,148.16,147.97,147.97,42516.0,146.7642,146.8931,146.7047,146.7047,42516.0
2025-02-03 12:30:00,147.97,147.97,147.75,147.79,84779.0,146.7047,146.7047,146.4866,146.5263,84779.0
2025-02-03 12:35:00,147.78,147.81,147.69,147.74,99313.0,146.5164,146.5461,146.4271,146.4767,99313.0
2025-02-03 12:40:00,147.74,147.79,147.68,147.69,80792.0,146.4767,146.5263,146.4172,146.4271,80792.0
2025-02-03 12:45:00,147.69,147.76,147.66,147.71,100486.0,146.4271,146.4965,146.3974,146.4469,100486.0
2025-02-03 12:50:00,147.72,147.91,147.72,147.87,134546.0,146.4569,146.6452,146.4569,146.6056,134546.0
2025-02-03 12:55:00,147.87,147.88,147.58,147.77,559414.0,146.6056,146.6155,146.3181,146.5064,559414.0
2025-02-03 13:00:00,147.76,147.77,147.53,147.74,115257.0,146.4965,146.5064,146.2685,146.4767,115257.0
2025-02-03 13:05:00,147.74,147.82,147.65,147.68,180655.0,146.4767,146.556,146.3875,146.4172,180655.0
2025-02-03 13:10:00,147.67,147.77,147.59,147.68,69113.0,146.4073,146.5064,146.328,146.4172,69113.0
2025-02-03 13:15:00,147.68,147.8,147.62,147.66,58689.0,146.4172,146.5362,146.3577,146.3974,58689.0
2025-02-03 13:20:00,147.65,147.76,147.62,147.69,76310.0,146.3875,146.4965,146.3577,146.4271,76310.0
2025-02-03 13:25:00,147.68,147.81,147.66,147.7,82038.0,146.4172,146.5461,146.3974,146.437,82038.0
2025-02-03 13:30:00,147.72,147.86,147.71,147.86,55610.0,146.4569,146.5957,146.4469,146.5957,55610.0
2025-02-03 13:35:00,147.85,147.87,147.71,147.79,46430.0,146.5858,146.6056,146.4469,146.5263,46430.0
2025-02-03 13:40:00,147.78,147.79,147.59,147.64,42416.0,146.5164,146.5263,146.328,146.3775,42416.0
2025-02-03 13:45:00,147.65,147.78,147.64,147.7,58440.0,146.3875,146.5164,146.3775,146.437,58440.0
2025-02-03 13:50:00,147.71,147.84,147.7,147.83,48992.0,146.4469,146.5758,146.437,146.5659,48992.0
2025-02-03 13:55:00,147.82,147.85,147.74,147.78,48299.0,146.556,146.5858,146.4767,146.5164,48299.0
2025-02-03 14:00:00,147.77,147.85,147.74,147.78,55014.0,146.5064,146.5858,146.4767,146.5164,55014.0
2025-02-03 14:05:00,147.77,147.78,147.71,147.72,49767.0,146.5064,146.5164,146.4469,146.4569,49767.0
2025-02-03 14:10:00,147.72,147.78,147.69,147.73,82245.0,146.4569,146.5164,146.4271,146.4668,82245.0
2025-02-03 14:15:00,147.73,147.8,147.7,147.8,61611.0,146.4668,146.5362,146.437,146.5362,61611.0
2025-02-03 14:20:00,147.81,147.88,147.79,147.87,49956.0,146.5461,146.6155,146.5263,146.6056,49956.0
2025-02-03 14:25:00,147.86,147.92,147.84,147.86,52276.0,146.5957,146.6552,146.5758,146.5957,52276.0
2025-02-03 14:30:00,147.86,148.01,147.86,147.98,44884.0,146.5957,146.7444,146.5957,146.7146,44884.0
2025-02-03 14:35:00,147.97,148.05,147.95,148.02,48272.0,146.7047,146.784,146.6849,146.7543,48272.0
2025-02-03 14:40:00,148.02,148.09,147.95,148.07,63022.0,146.7543,146.8237,146.6849,146.8039,63022.0
2025-02-03 14:45:00,148.07,148.13,148.07,148.11,68429.0,146.8039,146.8634,146.8039,146.8435,68429.0
2025-02-03 14:50:00,148.11,148.15,148.04,148.05,99308.0,146.8435,146.8832,146.7741,146.784,99308.0
2025-02-03 14:55:00,148.05,148.08,147.98,148.05,73442.0,146.784,146.8138,146.7146,146.784,73442.0
2025-02-03 15:00:00,148.06,148.07,147.99,147.99,56948.0,146.794,146.8039,146.7246,146.7246,56948.0
2025-02-03 15:05:00,147.99,147.99,147.88,147.89,98314.0,146.7246,146.7246,146.6155,146.6254,98314.0
2025-02-03 15:10:00,147.89,147.9,147.77,147.78,78335.0,146.6254,146.6353,146.5064,146.5164,78335.0
2025-02-03 15:15:00,147.79,147.8,147.71,147.77,81799.0,146.5263,146.5362,146.4469,146.5064,81799.0
2025-02-03 15:20:00,147.77,147.81,147.69,147.71,89902.0,146.5064,146.5461,146.4271,146.4469,89902.0
2025-02-03 15:25:00,147.72,147.72,147.53,147.56,88246.0,146.4569,146.4569,146.2685,146.2982,88246.0
2025-02-03 15:30:00,147.56,147.62,147.46,147.59,105103.0,146.2982,146.3577,146.1991,146.328,105103.0
2025-02-03 15:35:00,147.59,147.7,147.51,147.64,98900.0,146.328,146.437,146.2487,146.3775,98900.0
2025-02-03 15:40:00,147.65,147.74,147.64,147.7,111814.0,146.3875,146.4767,146.3775,146.437,111814.0
2025-02-03 15:45:00,147.71,147.83,147.68,147.82,221839.0,146.4469,146.5659,146.4172,146.556,221839.0
2025-02-03 15:50:00,147.82,147.93,147.63,147.64,415995.0,146.556,146.6651,146.3676,146.3775,415995.0
2025-02-03 15:55:00,147.64,147.65,147.42,147.48,961441.0,146.3775,146.3875,146.1594,146.2189,961441.0
2025-02-04 09:30:00,145.6,146.4,145.59,146.26,357221.0,144.355,145.1482,144.3451,145.0093,357221.0
2025-02-04 09:35:00,146.28,146.37,146.03,146.22,258905.0,145.0292,145.1184,144.7813,144.9697,258905.0
2025-02-04 09:40:00,146.2,146.44,146.11,146.29,441244.0,144.9499,145.1878,144.8606,145.0391,441244.0
2025-02-04 09:45:00,146.29,146.37,146.13,146.15,256542.0,145.0391,145.1184,144.8805,144.9003,256542.0
2025-02-04 09:50:00,146.13,146.49,146.12,146.44,102376.0,144.8805,145.2374,144.8705,145.1878,102376.0
2025-02-04 09:55:00,146.45,146.45,146.22,146.32,63471.0,145.1977,145.1977,144.9697,145.0688,63471.0
2025-02-04 10:00:00,146.34,146.71,146.25,146.59,147632.0,145.0887,145.4555,144.9994,145.3365,147632.0
2025-02-04 10:05:00,146.59,146.64,146.42,146.56,60970.0,145.3365,145.3861,145.168,145.3068,60970.0
2025-02-04 10:10:00,146.55,146.75,146.55,146.73,198853.0,145.2969,145.4952,145.2969,145.4753,198853.0
2025-02-04 10:15:00,146.75,146.95,146.74,146.87,118606.0,145.4952,145.6934,145.4852,145.6141,118606.0
2025-02-04 10:20:00,146.88,147.0,146.15,146.16,418660.0,145.624,145.743,144.9003,144.9102,418660.0
2025-02-04 10:25:00,146.16,146.27,145.9,145.97,303079.0,144.9102,145.0193,144.6524,144.7218,303079.0
2025-02-04 10:30:00,145.97,146.19,145.93,146.09,210311.0,144.7218,144.9399,144.6822,144.8408,210311.0
2025-02-04 10:35:00,146.08,146.2,146.04,146.2,77569.0,144.8309,144.9499,144.7912,144.9499,77569.0
2025-02-04 10:40:00,146.2,146.3,146.12,146.29,74115.0,144.9499,145.049,144.8705,145.0391,74115.0
2025-02-04 10:45:00,146.28,146.4,146.18,146.33,112281.0,145.0292,145.1482,144.93,145.0788,112281.0
2025-02-04 10:50:00,146.33,146.37,146.21,146.29,88689.0,145.0788,145.1184,144.9598,145.0391,88689.0
2025-02-04 10:55:00,146.29,146.38,146.25,146.31,57941.0,145.0391,145.1283,144.9994,145.0589,57941.0
2025-02-04 11:00:00,146.31,146.43,146.28,146.34,51028.0,145.0589,145.1779,145.0292,145.0887,51028.0
2025-02-04 11:05:00,146.34,146.63,146.33,146.61,35675.0,145.0887,145.3762,145.0788,145.3564,35675.0
2025-02-04 11:10:00,146.62,146.68,146.58,146.68,36389.0,145.3663,145.4258,145.3266,145.4258,36389.0
2025-02-04 11:15:00,146.68,146.83,146.65,146.66,57191.0,145.4258,145.5745,145.396,145.4059,57191.0
2025-02-04 11:20:00,146.66,146.72,146.61,146.72,31653.0,145.4059,145.4654,145.3564,145.4654,31653.0
2025-02-04 11:25:00,146.7,146.73,146.58,146.67,54928.0,145.4456,145.4753,145.3266,145.4158,54928.0
2025-02-04 11:30:00,146.65,146.73,146.6,146.71,93695.0,145.396,145.4753,145.3464,145.4555,93695.0
2025-02-04 11:35:00,146.71,146.72,146.6,146.64,51264.0,145.4555,145.4654,145.3464,145.3861,51264.0
2025-02-04 11:40:00,146.63,146.68,146.54,146.61,139783.0,145.3762,145.4258,145.287,145.3564,139783.0
2025-02-04 11:45:00,146.61,146.63,146.48,146.48,74331.0,145.3564,145.3762,145.2275,145.2275,74331.0
2025-02-04 11:50:00,146.49,146.6,146.44,146.6,56452.0,145.2374,145.3464,145.1878,145.3464,56452.0
2025-02-04 11:55:00,146.61,146.65,146.55,146.63,53390.0,145.3564,145.396,145.2969,145.3762,53390.0
2025-02-04 12:00:00,146.63,146.83,146.62,146.8,52179.0,145.3762,145.5745,145.3663,145.5447,52179.0
2025-02-04 12:05:00,146.81,146.86,146.78,146.84,41313.0,145.5546,145.6042,145.5249,145.5844,41313.0
2025-02-04 12:10:00,146.84,146.88,146.76,146.85,56716.0,145.5844,145.624,145.5051,145.5943,56716.0
2025-02-04 12:15:00,146.85,146.86,146.63,146.72,195463.0,145.5943,145.6042,145.3762,145.4654,195463.0
2025-02-04 12:20:00,146.73,146.8,146.61,146.75,52630.0,145.4753,145.5447,145.3564,145.4952,52630.0
2025-02-04 12:25:00,146.75,146.81,146.71,146.79,84898.0,145.4952,145.5546,145.4555,145.5348,84898.0
2025-02-04 12:30:00,146.8,146.84,146.62,146.68,55431.0,145.5447,145.5844,145.3663,145.4258,55431.0
2025-02-04 12:35:00,146.68,146.81,146.66,146.74,96318.0,145.4258,145.5546,145.4059,145.4852,96318.0
2025-02-04 12:40:00,146.74,146.75,146.67,146.71,50001.0,145.4852,145.4952,145.4158,145.4555,50001.0
2025-02-04 12:45:00,146.71,146.78,146.68,146.74,40470.0,145.4555,145.5249,145.4258,145.4852,40470.0
2025-02-04 12:50:00,146.74,146.81,146.71,146.8,48066.0,145.4852,145.5546,145.4555,145.5447,48066.0
2025-02-04 12:55:00,146.79,146.9,146.78,146.88,65009.0,145.5348,145.6439,145.5249,145.624,65009.0
2025-02-04 13:00:00,146.88,146.91,146.72,146.72,47674.0,145.624,145.6538,145.4654,145.4654,47674.0
2025-02-04 13:05:00,146.73,146.79,146.69,146.72,51085.0,145.4753,145.5348,145.4357,145.4654,51085.0
2025-02-04 13:10:00,146.72,146.81,146.69,146.79,154470.0,145.4654,145.5546,145.4357,145.5348,154470.0
2025-02-04 13:15:00,146.79,146.93,146.79,146.89,63081.0,145.5348,145.6736,145.5348,145.634,63081.0
2025-02-04 13:20:00,146.89,146.9,146.81,146.85,46651.0,145.634,145.6439,145.5546,145.5943,46651.0
2025-02-04 13:25:00,146.86,146.87,146.77,146.8,42405.0,145.6042,145.6141,145.515,145.5447,42405.0
2025-02-04 13:30:00,146.81,146.97,146.81,146.97,50133.0,145.5546,145.7133,145.5546,145.7133,50133.0
2025-02-04 13:35:00,146.95,146.95,146.76,146.76,99361.0,145.6934,145.6934,145.5051,145.5051,99361.0
2025-02-04 13:40:00,146.76,146.8,146.74,146.8,62739.0,145.5051,145.5447,145.4852,145.5447,62739.0
2025-02-04 13:45:00,146.8,146.8,146.67,146.78,76748.0,145.5447,145.5447,145.4158,145.5249,76748.0
2025-02-04 13:50:00,146.78,146.82,146.73,146.82,45691.0,145.5249,145.5646,145.4753,145.5646,45691.0
2025-02-04 13:55:00,146.81,146.84,146.76,146.78,40433.0,145.5546,145.5844,145.5051,145.5249,40433.0
2025-02-04 14:00:00,146.78,146.82,146.75,146.79,38634.0,145.5249,145.5646,145.4952,145.5348,38634.0
2025-02-04 14:05:00,146.78,146.94,146.78,146.92,45806.0,145.5249,145.6835,145.5249,145.6637,45806.0
2025-02-04 14:10:00,146.92,146.99,146.92,146.98,32177.0,145.6637,145.7331,145.6637,145.7232,32177.0
2025-02-04 14:15:00,146.98,147.01,146.95,146.95,51752.0,145.7232,145.7529,145.6934,145.6934,51752.0
2025-02-04 14:20:00,146.94,147.07,146.94,147.07,41036.0,145.6835,145.8124,145.6835,145.8124,41036.0
2025-02-04 14:25:00,147.06,147.07,147.01,147.03,78630.0,145.8025,145.8124,145.7529,145.7728,78630.0
2025-02-04 14:30:00,147.03,147.12,147.03,147.08,185601.0,145.7728,145.862,145.7728,145.8223,185601.0
2025-02-04 14:35:00,147.09,147.16,147.06,147.08,60317.0,145.8323,145.9017,145.8025,145.8223,60317.0
2025-02-04 14:40:00,147.07,147.11,147.06,147.08,38839.0,145.8124,145.8521,145.8025,145.8223,38839.0
2025-02-04 14:45:00,147.08,147.11,147.01,147.11,63521.0,145.8223,145.8521,145.7529,145.8521,63521.0
2025-02-04 14:50:00,147.1,147.2,147.09,147.19,43997.0,145.8422,145.9413,145.8323,145.9314,43997.0
2025-02-04 14:55:00,147.19,147.19,146.91,147.02,375102.0,145.9314,145.9314,145.6538,145.7628,375102.0
2025-02-04 15:00:00,147.02,147.06,146.98,147.06,89119.0,145.7628,145.8025,145.7232,145.8025,89119.0
2025-02-04 15:05:00,147.06,147.15,147.01,147.04,118741.0,145.8025,145.8917,145.7529,145.7827,118741.0
2025-02-04 15:10:00,147.04,147.16,147.04,147.11,109236.0,145.7827,145.9017,145.7827,145.8521,109236.0
2025-02-04 15:15:00,147.11,147.12,146.96,147.04,138570.0,145.8521,145.862,145.7034,145.7827,138570.0
2025-02-04 15:20:00,147.03,147.03,146.86,146.9,132469.0,145.7728,145.7728,145.6042,145.6439,132469.0
2025-02-04 15:25:00,146.91,146.96,146.86,146.91,86186.0,145.6538,145.7034,145.6042,145.6538,86186.0
2025-02-04 15:30:00,146.9,147.05,146.87,147.01,234234.0,145.6439,145.7926,145.6141,145.7529,234234.0
2025-02-04 15:35:00,147.02,147.09,146.99,147.07,114614.0,145.7628,145.8323,145.7331,145.8124,114614.0
2025-02-04 15:40:00,147.07,147.07,146.89,146.93,154358.0,145.8124,145.8124,145.634,145.6736,154358.0
2025-02-04 15:45:00,146.92,147.01,146.9,146.96,187394.0,145.6637,145.7529,145.6439,145.7034,187394.0
2025-02-04 15:50:00,146.95,147.04,146.93,146.98,361702.0,145.6934,145.7827,145.6736,145.7232,361702.0
2025-02-04 15:55:00,146.98,147.17,146.93,147.02,929450.0,145.7232,145.9116,145.6736,145.7628,929450.0
2025-02-05 09:30:00,147.4,147.48,147.1,147.38,319455.0,146.1396,146.2189,145.8422,146.1198,319455.0
2025-02-05 09:35:00,147.37,147.95,147.37,147.94,274037.0,146.1099,146.6849,146.1099,146.675,274037.0
2025-02-05 09:40:00,147.94,148.12,147.87,147.96,139983.0,146.675,146.8534,146.6056,146.6948,139983.0
2025-02-05 09:45:00,147.93,147.99,147.58,147.71,153568.0,146.6651,146.7246,146.3181,146.4469,153568.0
2025-02-05 09:50:00,147.71,147.82,147.6,147.74,30020.0,146.4469,146.556,146.3379,146.4767,30020.0
2025-02-05 09:55:00,147.73,147.78,147.47,147.77,43809.0,146.4668,146.5164,146.209,146.5064,43809.0
2025-02-05 10:00:00,147.77,148.0,147.51,147.55,227967.0,146.5064,146.7345,146.2487,146.2883,227967.0
2025-02-05 10:05:00,147.53,147.75,147.48,147.61,51290.0,146.2685,146.4866,146.2189,146.3478,51290.0
2025-02-05 10:10:00,147.61,147.86,147.49,147.84,83530.0,146.3478,146.5957,146.2288,146.5758,83530.0
2025-02-05 10:15:00,147.87,147.99,147.84,147.97,67438.0,146.6056,146.7246,146.5758,146.7047,67438.0
2025-02-05 10:20:00,147.96,148.12,147.94,148.09,57301.0,146.6948,146.8534,146.675,146.8237,57301.0
2025-02-05 10:25:00,148.1,148.11,147.96,148.04,44675.0,146.8336,146.8435,146.6948,146.7741,44675.0
2025-02-05 10:30:00,148.03,148.04,147.82,147.93,127409.0,146.7642,146.7741,146.556,146.6651,127409.0
2025-02-05 10:35:00,147.94,148.07,147.89,148.06,41733.0,146.675,146.8039,146.6254,146.794,41733.0
2025-02-05 10:40:00,148.05,148.09,147.97,148.02,34469.0,146.784,146.8237,146.7047,146.7543,34469.0
2025-02-05 10:45:00,148.01,148.04,147.83,147.88,56742.0,146.7444,146.7741,146.5659,146.6155,56742.0
2025-02-05 10:50:00,147.87,147.94,147.8,147.89,44150.0,146.6056,146.675,146.5362,146.6254,44150.0
2025-02-05 10:55:00,147.88,147.92,147.84,147.88,113582.0,146.6155,146.6552,146.5758,146.6155,113582.0
2025-02-05 11:00:00,147.88,147.94,147.65,147.81,179257.0,146.6155,146.675,146.3875,146.5461,179257.0
2025-02-05 11:05:00,147.81,147.83,147.68,147.76,75786.0,146.5461,146.5659,146.4172,146.4965,75786.0
2025-02-05 11:10:00,147.77,147.83,147.71,147.81,38900.0,146.5064,146.5659,146.4469,146.5461,38900.0
2025-02-05 11:15:00,147.82,147.97,147.81,147.93,60646.0,146.556,146.7047,146.5461,146.6651,60646.0
2025-02-05 11:20:00,147.94,147.95,147.78,147.81,28265.0,146.675,146.6849,146.5164,146.5461,28265.0
2025-02-05 11:25:00,147.82,147.87,147.75,147.83,44640.0,146.556,146.6056,146.4866,146.5659,44640.0
2025-02-05 11:30:00,147.83,147.91,147.78,147.82,40240.0,146.5659,146.6452,146.5164,146.556,40240.0
2025-02-05 11:35:00,147.82,147.82,147.67,147.75,38727.0,146.556,146.556,146.4073,146.4866,38727.0
2025-02-05 11:40:00,147.75,147.91,147.74,147.9,30799.0,146.4866,146.6452,146.4767,146.6353,30799.0
2025-02-05 11:45:00,147.91,147.91,147.79,147.81,60834.0,146.6452,146.6452,146.5263,146.5461,60834.0
2025-02-05 11:50:00,147.81,148.06,147.78,147.92,269162.0,146.5461,146.794,146.5164,146.6552,269162.0
2025-02-05 11:55:00,147.91,147.91,147.8,147.87,55542.0,146.6452,146.6452,146.5362,146.6056,55542.0
2025-02-05 12:00:00,147.86,147.95,147.82,147.87,84956.0,146.5957,146.6849,146.556,146.6056,84956.0
2025-02-05 12:05:00,147.86,147.98,147.83,147.94,59083.0,146.5957,146.7146,146.5659,146.675,59083.0
2025-02-05 12:10:00,147.94,148.02,147.93,147.99,123763.0,146.675,146.7543,146.6651,146.7246,123763.0
2025-02-05 12:15:00,147.98,148.13,147.97,148.12,50762.0,146.7146,146.8634,146.7047,146.8534,50762.0
2025-02-05 12:20:00,148.12,148.12,148.03,148.06,97580.0,146.8534,146.8534,146.7642,146.794,97580.0
2025-02-05 12:25:00,148.05,148.16,148.04,148.1,76070.0,146.784,146.8931,146.7741,146.8336,76070.0
2025-02-05 12:30:00,148.1,148.16,148.09,148.13,119573.0,146.8336,146.8931,146.8237,146.8634,119573.0
2025-02-05 12:35:00,148.12,148.21,148.11,148.21,75092.0,146.8534,146.9427,146.8435,146.9427,75092.0
2025-02-05 12:40:00,148.21,148.29,148.19,148.29,80409.0,146.9427,147.022,146.9228,147.022,80409.0
2025-02-05 12:45:00,148.3,148.35,148.29,148.34,69792.0,147.0319,147.0815,147.022,147.0716,69792.0
2025-02-05 12:50:00,148.33,148.34,148.24,148.27,52170.0,147.0616,147.0716,146.9724,147.0022,52170.0
2025-02-05 12:55:00,148.26,148.28,148.2,148.26,40516.0,146.9922,147.0121,146.9328,146.9922,40516.0
2025-02-05 13:00:00,148.26,148.32,148.25,148.3,38995.0,146.9922,147.0517,146.9823,147.0319,38995.0
2025-02-05 13:05:00,148.31,148.33,148.27,148.29,70845.0,147.0418,147.0616,147.0022,147.022,70845.0
2025-02-05 13:10:00,148.28,148.39,148.28,148.39,47279.0,147.0121,147.1211,147.0121,147.1211,47279.0
2025-02-05 13:15:00,148.38,148.38,148.28,148.31,41473.0,147.1112,147.1112,147.0121,147.0418,41473.0
2025-02-05 13:20:00,148.31,148.38,148.29,148.36,47038.0,147.0418,147.1112,147.022,147.0914,47038.0
2025-02-05 13:25:00,148.36,148.39,148.33,148.35,46708.0,147.0914,147.1211,147.0616,147.0815,46708.0
2025-02-05 13:30:00,148.35,148.49,148.33,148.49,60764.0,147.0815,147.2203,147.0616,147.2203,60764.0
2025-02-05 13:35:00,148.49,148.57,148.44,148.56,77456.0,147.2203,147.2996,147.1707,147.2897,77456.0
2025-02-05 13:40:00,148.57,148.62,148.53,148.58,51644.0,147.2996,147.3492,147.2599,147.3095,51644.0
2025-02-05 13:45:00,148.58,148.61,148.54,148.59,43543.0,147.3095,147.3393,147.2699,147.3194,43543.0
2025-02-05 13:50:00,148.58,148.6,148.49,148.5,59674.0,147.3095,147.3293,147.2203,147.2302,59674.0
2025-02-05 13:55:00,148.5,148.5,148.38,148.41,43753.0,147.2302,147.2302,147.1112,147.141,43753.0
2025-02-05 14:00:00,148.41,148.45,148.38,148.4,33246.0,147.141,147.1806,147.1112,147.131,33246.0
2025-02-05 14:05:00,148.4,148.55,148.39,148.55,38477.0,147.131,147.2798,147.1211,147.2798,38477.0
2025-02-05 14:10:00,148.55,148.56,148.49,148.55,50845.0,147.2798,147.2897,147.2203,147.2798,50845.0
2025-02-05 14:15:00,148.55,148.57,148.52,148.53,36388.0,147.2798,147.2996,147.25,147.2599,36388.0
2025-02-05 14:20:00,148.54,148.62,148.52,148.62,44469.0,147.2699,147.3492,147.25,147.3492,44469.0
2025-02-05 14:25:00,148.62,148.68,148.6,148.68,31068.0,147.3492,147.4087,147.3293,147.4087,31068.0
2025-02-05 14:30:00,148.68,148.68,148.59,148.61,49833.0,147.4087,147.4087,147.3194,147.3393,49833.0
2025-02-05 14:35:00,148.6,148.66,148.57,148.65,56353.0,147.3293,147.3888,147.2996,147.3789,56353.0
2025-02-05 14:40:00,148.65,148.66,148.6,148.63,49891.0,147.3789,147.3888,147.3293,147.3591,49891.0
2025-02-05 14:45:00,148.63,148.64,148.57,148.58,50711.0,147.3591,147.369,147.2996,147.3095,50711.0
2025-02-05 14:50:00,148.58,148.62,148.52,148.53,45809.0,147.3095,147.3492,147.25,147.2599,45809.0
2025-02-05 14:55:00,148.54,148.55,148.45,148.47,54452.0,147.2699,147.2798,147.1806,147.2005,54452.0
2025-02-05 15:00:00,148.47,148.5,148.42,148.45,74615.0,147.2005,147.2302,147.1509,147.1806,74615.0
2025-02-05 15:05:00,148.44,148.52,148.39,148.51,118209.0,147.1707,147.25,147.1211,147.2401,118209.0
2025-02-05 15:10:00,148.52,148.55,148.46,148.53,52253.0,147.25,147.2798,147.1905,147.2599,52253.0
2025-02-05 15:15:00,148.52,148.53,148.46,148.51,104183.0,147.25,147.2599,147.1905,147.2401,104183.0
2025-02-05 15:20:00,148.5,148.56,148.5,148.55,51621.0,147.2302,147.2897,147.2302,147.2798,51621.0
2025-02-05 15:25:00,148.56,148.56,148.47,148.49,41862.0,147.2897,147.2897,147.2005,147.2203,41862.0
2025-02-05 15:30:00,148.5,148.65,148.49,148.6,106378.0,147.2302,147.3789,147.2203,147.3293,106378.0
2025-02-05 15:35:00,148.6,148.72,148.58,148.66,120742.0,147.3293,147.4483,147.3095,147.3888,120742.0
2025-02-05 15:40:00,148.66,148.66,148.55,148.58,133631.0,147.3888,147.3888,147.2798,147.3095,133631.0
2025-02-05 15:45:00,148.58,148.6,148.5,148.52,179960.0,147.3095,147.3293,147.2302,147.25,179960.0
2025-02-05 15:50:00,148.52,148.58,148.5,148.56,297510.0,147.25,147.3095,147.2302,147.2897,297510.0
2025-02-05 15:55:00,148.56,148.63,148.49,148.51,947466.0,147.2897,147.3591,147.2203,147.2401,947466.0
2025-02-06 09:30:00,148.0,148.46,148.0,148.41,486879.0,146.7345,147.1905,146.7345,147.141,486879.0
2025-02-06 09:35:00,148.4,148.46,148.13,148.18,391165.0,147.131,147.1905,146.8634,146.9129,391165.0
2025-02-06 09:40:00,148.17,148.27,147.9,148.2,311614.0,146.903,147.0022,146.6353,146.9328,311614.0
2025-02-06 09:45:00,148.18,148.21,147.96,148.18,122625.0,146.9129,146.9427,146.6948,146.9129,122625.0
2025-02-06 09:50:00,148.19,148.21,147.71,147.84,99910.0,146.9228,146.9427,146.4469,146.5758,99910.0
2025-02-06 09:55:00,147.85,147.95,147.8,147.94,113886.0,146.5858,146.6849,146.5362,146.675,113886.0
2025-02-06 10:00:00,147.93,148.11,147.82,148.09,126114.0,146.6651,146.8435,146.556,146.8237,126114.0
2025-02-06 10:05:00,148.06,148.07,147.61,147.76,125471.0,146.794,146.8039,146.3478,146.4965,125471.0
2025-02-06 10:10:00,147.76,147.81,147.61,147.63,114229.0,146.4965,146.5461,146.3478,146.3676,114229.0
2025-02-06 10:15:00,147.63,147.74,147.52,147.68,160406.0,146.3676,146.4767,146.2586,146.4172,160406.0
2025-02-06 10:20:00,147.68,148.04,147.68,147.95,56350.0,146.4172,146.7741,146.4172,146.6849,56350.0
2025-02-06 10:25:00,147.94,148.05,147.81,147.84,87742.0,146.675,146.784,146.5461,146.5758,87742.0
2025-02-06 10:30:00,147.83,147.9,147.71,147.71,83110.0,146.5659,146.6353,146.4469,146.4469,83110.0
2025-02-06 10:35:00,147.71,147.96,147.69,147.86,162513.0,146.4469,146.6948,146.4271,146.5957,162513.0
2025-02-06 10:40:00,147.86,148.01,147.84,147.86,111888.0,146.5957,146.7444,146.5758,146.5957,111888.0
2025-02-06 10:45:00,147.85,147.89,147.71,147.75,50610.0,146.5858,146.6254,146.4469,146.4866,50610.0
2025-02-06 10:50:00,147.78,147.96,147.77,147.94,53825.0,146.5164,146.6948,146.5064,146.675,53825.0
2025-02-06 10:55:00,147.94,148.01,147.74,147.77,71830.0,146.675,146.7444,146.4767,146.5064,71830.0
2025-02-06 11:00:00,147.76,148.0,147.71,147.99,53343.0,146.4965,146.7345,146.4469,146.7246,53343.0
2025-02-06 11:05:00,147.98,148.04,147.92,147.97,51788.0,146.7146,146.7741,146.6552,146.7047,51788.0
2025-02-06 11:10:00,147.96,148.11,147.95,148.11,77691.0,146.6948,146.8435,146.6849,146.8435,77691.0
2025-02-06 11:15:00,148.1,148.11,147.98,148.07,48917.0,146.8336,146.8435,146.7146,146.8039,48917.0
2025-02-06 11:20:00,148.08,148.12,147.97,148.05,47236.0,146.8138,146.8534,146.7047,146.784,47236.0
2025-02-06 11:25:00,148.03,148.12,147.97,147.99,79022.0,146.7642,146.8534,146.7047,146.7246,79022.0
2025-02-06 11:30:00,148.0,148.21,148.0,148.12,42840.0,146.7345,146.9427,146.7345,146.8534,42840.0
2025-02-06 11:35:00,148.12,148.12,147.84,147.9,66131.0,146.8534,146.8534,146.5758,146.6353,66131.0
2025-02-06 11:40:00,147.88,148.1,147.86,148.04,45126.0,146.6155,146.8336,146.5957,146.7741,45126.0
2025-02-06 11:45:00,148.04,148.1,147.96,148.09,34564.0,146.7741,146.8336,146.6948,146.8237,34564.0
2025-02-06 11:50:00,148.11,148.13,148.03,148.09,29924.0,146.8435,146.8634,146.7642,146.8237,29924.0
2025-02-06 11:55:00,148.09,148.11,148.01,148.09,53056.0,146.8237,146.8435,146.7444,146.8237,53056.0
2025-02-06 12:00:00,148.08,148.08,147.89,147.95,60539.0,146.8138,146.8138,146.6254,146.6849,60539.0
2025-02-06 12:05:00,147.95,147.97,147.84,147.92,82969.0,146.6849,146.7047,146.5758,146.6552,82969.0
2025-02-06 12:10:00,147.91,147.98,147.88,147.93,42099.0,146.6452,146.7146,146.6155,146.6651,42099.0
2025-02-06 12:15:00,147.92,147.96,147.82,147.96,45683.0,146.6552,146.6948,146.556,146.6948,45683.0
2025-02-06 12:20:00,147.96,148.08,147.94,148.0,37619.0,146.6948,146.8138,146.675,146.7345,37619.0
2025-02-06 12:25:00,148.01,148.04,147.97,148.02,56701.0,146.7444,146.7741,146.7047,146.7543,56701.0
2025-02-06 12:30:00,148.0,148.02,147.92,147.99,40773.0,146.7345,146.7543,146.6552,146.7246,40773.0
2025-02-06 12:35:00,148.0,148.1,147.95,147.96,74856.0,146.7345,146.8336,146.6849,146.6948,74856.0
2025-02-06 12:40:00,147.97,148.0,147.91,147.93,38499.0,146.7047,146.7345,146.6452,146.6651,38499.0
2025-02-06 12:45:00,147.93,147.96,147.8,147.84,70032.0,146.6651,146.6948,146.5362,146.5758,70032.0
2025-02-06 12:50:00,147.83,147.85,147.71,147.73,49384.0,146.5659,146.5858,146.4469,146.4668,49384.0
2025-02-06 12:55:00,147.73,147.89,147.7,147.87,57277.0,146.4668,146.6254,146.437,146.6056,57277.0
2025-02-06 13:00:00,147.85,147.89,147.79,147.81,66913.0,146.5858,146.6254,146.5263,146.5461,66913.0
2025-02-06 13:05:00,147.81,147.93,147.8,147.86,69630.0,146.5461,146.6651,146.5362,146.5957,69630.0
2025-02-06 13:10:00,147.87,147.94,147.64,147.64,187294.0,146.6056,146.675,146.3775,146.3775,187294.0
2025-02-06 13:15:00,147.65,147.8,147.65,147.75,160668.0,146.3875,146.5362,146.3875,146.4866,160668.0
2025-02-06 13:20:00,147.77,147.79,147.59,147.68,87248.0,146.5064,146.5263,146.328,146.4172,87248.0
2025-02-06 13:25:00,147.67,147.67,147.55,147.57,45914.0,146.4073,146.4073,146.2883,146.3081,45914.0
2025-02-06 13:30:00,147.58,147.61,147.54,147.58,50615.0,146.3181,146.3478,146.2784,146.3181,50615.0
2025-02-06 13:35:00,147.58,147.61,147.48,147.58,52988.0,146.3181,146.3478,146.2189,146.3181,52988.0
2025-02-06 13:40:00,147.58,147.65,147.55,147.56,60447.0,146.3181,146.3875,146.2883,146.2982,60447.0
2025-02-06 13:45:00,147.57,147.57,147.43,147.5,99584.0,146.3081,146.3081,146.1693,146.2387,99584.0
2025-02-06 13:50:00,147.49,147.52,147.43,147.44,55047.0,146.2288,146.2586,146.1693,146.1793,55047.0
2025-02-06 13:55:00,147.44,147.49,147.39,147.48,60275.0,146.1793,146.2288,146.1297,146.2189,60275.0
2025-02-06 14:00:00,147.47,147.59,147.45,147.57,71017.0,146.209,146.328,146.1892,146.3081,71017.0
2025-02-06 14:05:00,147.56,147.61,147.48,147.48,74636.0,146.2982,146.3478,146.2189,146.2189,74636.0
2025-02-06 14:10:00,147.48,147.5,147.39,147.41,52714.0,146.2189,146.2387,146.1297,146.1495,52714.0
2025-02-06 14:15:00,147.42,147.49,147.38,147.43,44932.0,146.1594,146.2288,146.1198,146.1693,44932.0
2025-02-06 14:20:00,147.44,147.46,147.27,147.28,44157.0,146.1793,146.1991,146.0107,146.0206,44157.0
2025-02-06 14:25:00,147.28,147.3,147.17,147.25,74164.0,146.0206,146.0405,145.9116,145.9909,74164.0
2025-02-06 14:30:00,147.24,147.24,146.95,147.0,88804.0,145.981,145.981,145.6934,145.743,88804.0
2025-02-06 14:35:00,146.98,147.09,146.94,147.04,409253.0,145.7232,145.8323,145.6835,145.7827,409253.0
2025-02-06 14:40:00,147.03,147.06,146.9,146.96,202492.0,145.7728,145.8025,145.6439,145.7034,202492.0
2025-02-06 14:45:00,146.95,147.25,146.91,147.24,263583.0,145.6934,145.9909,145.6538,145.981,263583.0
2025-02-06 14:50:00,147.24,147.3,147.19,147.28,67664.0,145.981,146.0405,145.9314,146.0206,67664.0
2025-02-06 14:55:00,147.27,147.3,147.03,147.08,62459.0,146.0107,146.0405,145.7728,145.8223,62459.0
2025-02-06 15:00:00,147.07,147.24,147.05,147.24,69014.0,145.8124,145.981,145.7926,145.981,69014.0
2025-02-06 15:05:00,147.24,147.31,147.2,147.26,122236.0,145.981,146.0504,145.9413,146.0008,122236.0
2025-02-06 15:10:00,147.26,147.32,147.23,147.3,143716.0,146.0008,146.0603,145.9711,146.0405,143716.0
2025-02-06 15:15:00,147.3,147.31,147.15,147.15,328236.0,146.0405,146.0504,145.8917,145.8917,328236.0
2025-02-06 15:20:00,147.15,147.15,147.09,147.11,203854.0,145.8917,145.8917,145.8323,145.8521,203854.0
2025-02-06 15:25:00,147.1,147.15,147.06,147.1,177578.0,145.8422,145.8917,145.8025,145.8422,177578.0
2025-02-06 15:30:00,147.09,147.16,147.01,147.02,89434.0,145.8323,145.9017,145.7529,145.7628,89434.0
2025-02-06 15:35:00,147.02,147.16,147.0,147.13,145366.0,145.7628,145.9017,145.743,145.8719,145366.0
2025-02-06 15:40:00,147.14,147.14,146.94,146.97,187230.0,145.8818,145.8818,145.6835,145.7133,187230.0
2025-02-06 15:45:00,146.97,147.11,146.96,147.11,148619.0,145.7133,145.8521,145.7034,145.8521,148619.0
2025-02-06 15:50:00,147.11,147.31,147.11,147.24,280319.0,145.8521,146.0504,145.8521,145.981,280319.0
2025-02-06 15:55:00,147.24,147.28,147.04,147.14,1055066.0,145.981,146.0206,145.7827,145.8818,1055066.0
2025-02-07 09:30:00,147.39,147.56,147.13,147.21,183001.0,146.1297,146.2982,145.8719,145.9512,183001.0
2025-02-07 09:35:00,147.21,147.4,146.93,147.4,100329.0,145.9512,146.1396,145.6736,146.1396,100329.0
2025-02-07 09:40:00,147.39,147.49,147.29,147.32,47960.0,146.1297,146.2288,146.0305,146.0603,47960.0
2025-02-07 09:45:00,147.31,147.49,147.26,147.34,91955.0,146.0504,146.2288,146.0008,146.0801,91955.0
2025-02-07 09:50:00,147.34,147.59,147.34,147.56,118102.0,146.0801,146.328,146.0801,146.2982,118102.0
2025-02-07 09:55:00,147.55,147.92,147.55,147.89,42648.0,146.2883,146.6552,146.2883,146.6254,42648.0
2025-02-07 10:00:00,147.87,147.88,147.35,147.4,373793.0,146.6056,146.6155,146.09,146.1396,373793.0
2025-02-07 10:05:00,147.41,147.52,147.29,147.46,121939.0,146.1495,146.2586,146.0305,146.1991,121939.0
2025-02-07 10:10:00,147.45,147.68,147.39,147.51,96524.0,146.1892,146.4172,146.1297,146.2487,96524.0
2025-02-07 10:15:00,147.5,147.82,147.41,147.74,136804.0,146.2387,146.556,146.1495,146.4767,136804.0
2025-02-07 10:20:00,147.74,147.84,147.66,147.66,72005.0,146.4767,146.5758,146.3974,146.3974,72005.0
2025-02-07 10:25:00,147.66,147.75,147.54,147.54,28401.0,146.3974,146.4866,146.2784,146.2784,28401.0
2025-02-07 10:30:00,147.53,147.55,147.37,147.47,71924.0,146.2685,146.2883,146.1099,146.209,71924.0
2025-02-07 10:35:00,147.45,147.53,147.28,147.35,46030.0,146.1892,146.2685,146.0206,146.09,46030.0
2025-02-07 10:40:00,147.37,147.44,147.16,147.16,63725.0,146.1099,146.1793,145.9017,145.9017,63725.0
2025-02-07 10:45:00,147.15,147.29,147.11,147.28,51758.0,145.8917,146.0305,145.8521,146.0206,51758.0
2025-02-07 10:50:00,147.29,147.46,146.74,146.8,653080.0,146.0305,146.1991,145.4852,145.5447,653080.0
2025-02-07 10:55:00,146.8,147.09,146.78,147.07,416443.0,145.5447,145.8323,145.5249,145.8124,416443.0
2025-02-07 11:00:00,147.06,147.07,146.85,147.0,80807.0,145.8025,145.8124,145.5943,145.743,80807.0
2025-02-07 11:05:00,147.0,147.18,146.9,147.06,89246.0,145.743,145.9215,145.6439,145.8025,89246.0
2025-02-07 11:10:00,147.07,147.18,146.95,147.07,70104.0,145.8124,145.9215,145.6934,145.8124,70104.0
2025-02-07 11:15:00,147.09,147.22,146.95,147.12,538074.0,145.8323,145.9611,145.6934,145.862,538074.0
2025-02-07 11:20:00,147.1,147.23,146.85,146.85,75505.0,145.8422,145.9711,145.5943,145.5943,75505.0
2025-02-07 11:25:00,146.83,146.92,146.63,146.64,43953.0,145.5745,145.6637,145.3762,145.3861,43953.0
2025-02-07 11:30:00,146.65,146.92,146.65,146.9,80773.0,145.396,145.6637,145.396,145.6439,80773.0
2025-02-07 11:35:00,146.89,146.91,146.71,146.79,83753.0,145.634,145.6538,145.4555,145.5348,83753.0
2025-02-07 11:40:00,146.77,146.85,146.68,146.75,55427.0,145.515,145.5943,145.4258,145.4952,55427.0
2025-02-07 11:45:00,146.74,146.84,146.7,146.73,95682.0,145.4852,145.5844,145.4456,145.4753,95682.0
2025-02-07 11:50:00,146.72,146.81,146.69,146.76,85010.0,145.4654,145.5546,145.4357,145.5051,85010.0
2025-02-07 11:55:00,146.76,146.95,146.76,146.79,707801.0,145.5051,145.6934,145.5051,145.5348,707801.0
2025-02-07 12:00:00,146.78,146.94,146.72,146.87,62273.0,145.5249,145.6835,145.4654,145.6141,62273.0
2025-02-07 12:05:00,146.85,147.07,146.79,146.97,230007.0,145.5943,145.8124,145.5348,145.7133,230007.0
2025-02-07 12:10:00,146.97,147.04,146.82,147.01,58659.0,145.7133,145.7827,145.5646,145.7529,58659.0
2025-02-07 12:15:00,147.02,147.02,146.73,146.89,286695.0,145.7628,145.7628,145.4753,145.634,286695.0
2025-02-07 12:20:00,146.89,146.97,146.75,146.81,562662.0,145.634,145.7133,145.4952,145.5546,562662.0
2025-02-07 12:25:00,146.8,146.89,146.75,146.83,143329.0,145.5447,145.634,145.4952,145.5745,143329.0
2025-02-07 12:30:00,146.83,146.9,146.78,146.84,56884.0,145.5745,145.6439,145.5249,145.5844,56884.0
2025-02-07 12:35:00,146.84,146.94,146.84,146.93,20382.0,145.5844,145.6835,145.5844,145.6736,20382.0
2025-02-07 12:40:00,146.94,146.95,146.86,146.91,36684.0,145.6835,145.6934,145.6042,145.6538,36684.0
2025-02-07 12:45:00,146.91,146.98,146.88,146.89,20839.0,145.6538,145.7232,145.624,145.634,20839.0
2025-02-07 12:50:00,146.89,146.94,146.78,146.85,31061.0,145.634,145.6835,145.5249,145.5943,31061.0
2025-02-07 12:55:00,146.85,146.91,146.83,146.85,32555.0,145.5943,145.6538,145.5745,145.5943,32555.0
2025-02-07 13:00:00,146.84,146.92,146.79,146.87,26890.0,145.5844,145.6637,145.5348,145.6141,26890.0
2025-02-07 13:05:00,146.88,147.03,146.87,146.99,33307.0,145.624,145.7728,145.6141,145.7331,33307.0
2025-02-07 13:10:00,146.98,147.04,146.96,147.01,29400.0,145.7232,145.7827,145.7034,145.7529,29400.0
2025-02-07 13:15:00,147.02,147.11,147.02,147.09,21361.0,145.7628,145.8521,145.7628,145.8323,21361.0
2025-02-07 13:20:00,147.09,147.1,147.04,147.09,28287.0,145.8323,145.8422,145.7827,145.8323,28287.0
2025-02-07 13:25:00,147.09,147.14,147.02,147.03,18287.0,145.8323,145.8818,145.7628,145.7728,18287.0
2025-02-07 13:30:00,147.02,147.16,147.02,147.16,17970.0,145.7628,145.9017,145.7628,145.9017,17970.0
2025-02-07 13:35:00,147.16,147.21,147.15,147.17,23162.0,145.9017,145.9512,145.8917,145.9116,23162.0
2025-02-07 13:40:00,147.18,147.18,146.9,146.93,130466.0,145.9215,145.9215,145.6439,145.6736,130466.0
2025-02-07 13:45:00,146.92,146.94,146.85,146.93,125391.0,145.6637,145.6835,145.5943,145.6736,125391.0
2025-02-07 13:50:00,146.93,146.97,146.87,146.89,29893.0,145.6736,145.7133,145.6141,145.634,29893.0
2025-02-07 13:55:00,146.88,146.88,146.77,146.79,35989.0,145.624,145.624,145.515,145.5348,35989.0
2025-02-07 14:00:00,146.78,146.83,146.76,146.82,23601.0,145.5249,145.5745,145.5051,145.5646,23601.0
2025-02-07 14:05:00,146.81,146.82,146.71,146.77,42181.0,145.5546,145.5646,145.4555,145.515,42181.0
2025-02-07 14:10:00,146.77,146.81,146.66,146.71,32407.0,145.515,145.5546,145.4059,145.4555,32407.0
2025-02-07 14:15:00,146.71,146.78,146.65,146.67,22959.0,145.4555,145.5249,145.396,145.4158,22959.0
2025-02-07 14:20:00,146.67,146.68,146.58,146.64,226660.0,145.4158,145.4258,145.3266,145.3861,226660.0
2025-02-07 14:25:00,146.65,146.7,146.62,146.64,27568.0,145.396,145.4456,145.3663,145.3861,27568.0
2025-02-07 14:30:00,146.64,146.78,146.61,146.71,366726.0,145.3861,145.5249,145.3564,145.4555,366726.0
2025-02-07 14:35:00,146.7,146.77,146.67,146.75,36212.0,145.4456,145.515,145.4158,145.4952,36212.0
2025-02-07 14:40:00,146.75,146.81,146.71,146.74,155721.0,145.4952,145.5546,145.4555,145.4852,155721.0
2025-02-07 14:45:00,146.75,146.79,146.74,146.74,16844.0,145.4952,145.5348,145.4852,145.4852,16844.0
2025-02-07 14:50:00,146.75,146.77,146.7,146.73,30088.0,145.4952,145.515,145.4456,145.4753,30088.0
2025-02-07 14:55:00,146.73,146.73,146.63,146.65,19791.0,145.4753,145.4753,145.3762,145.396,19791.0
2025-02-07 15:00:00,146.64,146.66,146.51,146.53,147505.0,145.3861,145.4059,145.2572,145.277,147505.0
2025-02-07 15:05:00,146.53,146.58,146.51,146.55,33158.0,145.277,145.3266,145.2572,145.2969,33158.0
2025-02-07 15:10:00,146.55,146.58,146.49,146.5,37896.0,145.2969,145.3266,145.2374,145.2473,37896.0
2025-02-07 15:15:00,146.5,146.55,146.49,146.54,44137.0,145.2473,145.2969,145.2374,145.287,44137.0
2025-02-07 15:20:00,146.55,146.6,146.51,146.53,40598.0,145.2969,145.3464,145.2572,145.277,40598.0
2025-02-07 15:25:00,146.53,146.56,146.49,146.52,45357.0,145.277,145.3068,145.2374,145.2671,45357.0
2025-02-07 15:30:00,146.53,146.67,146.52,146.63,121163.0,145.277,145.4158,145.2671,145.3762,121163.0
2025-02-07 15:35:00,146.62,146.66,146.48,146.55,206738.0,145.3663,145.4059,145.2275,145.2969,206738.0
2025-02-07 15:40:00,146.54,146.58,146.43,146.46,303668.0,145.287,145.3266,145.1779,145.2076,303668.0
2025-02-07 15:45:00,146.46,146.54,146.44,146.48,123396.0,145.2076,145.287,145.1878,145.2275,123396.0
2025-02-07 15:50:00,146.49,146.51,146.32,146.42,302424.0,145.2374,145.2572,145.0688,145.168,302424.0
2025-02-07 15:55:00,146.41,146.45,146.32,146.43,516780.0,145.1581,145.1977,145.0688,145.1779,516780.0
2025-02-10 09:30:00,146.6,146.65,146.09,146.09,198398.0,145.3464,145.396,144.8408,144.8408,198398.0
2025-02-10 09:35:00,146.09,146.16,145.5,145.53,136632.0,144.8408,144.9102,144.2558,144.2856,136632.0
2025-02-10 09:40:00,145.55,145.69,145.46,145.53,88719.0,144.3054,144.4442,144.2162,144.2856,88719.0
2025-02-10 09:45:00,145.52,145.85,145.52,145.64,140031.0,144.2757,144.6029,144.2757,144.3947,140031.0
2025-02-10 09:50:00,145.65,145.69,145.5,145.54,53860.0,144.4046,144.4442,144.2558,144.2955,53860.0
2025-02-10 09:55:00,145.56,145.64,145.51,145.52,110062.0,144.3153,144.3947,144.2658,144.2757,110062.0
2025-02-10 10:00:00,145.53,145.88,145.51,145.85,88166.0,144.2856,144.6326,144.2658,144.6029,88166.0
2025-02-10 10:05:00,145.86,145.89,145.58,145.66,117247.0,144.6128,144.6425,144.3352,144.4145,117247.0
2025-02-10 10:10:00,145.66,145.73,145.6,145.67,36364.0,144.4145,144.4839,144.355,144.4244,36364.0
2025-02-10 10:15:00,145.66,145.74,145.57,145.58,74151.0,144.4145,144.4938,144.3252,144.3352,74151.0
2025-02-10 10:20:00,145.57,145.6,145.46,145.58,45836.0,144.3252,144.355,144.2162,144.3352,45836.0
2025-02-10 10:25:00,145.58,145.74,145.57,145.69,57707.0,144.3352,144.4938,144.3252,144.4442,57707.0
2025-02-10 10:30:00,145.7,145.92,145.7,145.76,58317.0,144.4541,144.6723,144.4541,144.5136,58317.0
2025-02-10 10:35:00,145.76,145.87,145.75,145.82,50488.0,144.5136,144.6227,144.5037,144.5731,50488.0
2025-02-10 10:40:00,145.87,145.98,145.87,145.98,56382.0,144.6227,144.7317,144.6227,144.7317,56382.0
2025-02-10 10:45:00,145.99,146.07,145.96,146.04,207619.0,144.7417,144.821,144.7119,144.7912,207619.0
2025-02-10 10:50:00,146.04,146.23,146.04,146.21,61382.0,144.7912,144.9796,144.7912,144.9598,61382.0
2025-02-10 10:55:00,146.21,146.23,146.1,146.13,61257.0,144.9598,144.9796,144.8507,144.8805,61257.0
2025-02-10 11:00:00,146.13,146.16,145.95,145.97,51153.0,144.8805,144.9102,144.702,144.7218,51153.0
2025-02-10 11:05:00,145.97,145.98,145.87,145.94,226191.0,144.7218,144.7317,144.6227,144.6921,226191.0
2025-02-10 11:10:00,145.93,145.94,145.81,145.82,60883.0,144.6822,144.6921,144.5632,144.5731,60883.0
2025-02-10 11:15:00,145.83,145.95,145.82,145.86,189157.0,144.583,144.702,144.5731,144.6128,189157.0
2025-02-10 11:20:00,145.86,145.89,145.77,145.87,65082.0,144.6128,144.6425,144.5235,144.6227,65082.0
2025-02-10 11:25:00,145.87,145.91,145.75,145.79,50235.0,144.6227,144.6623,144.5037,144.5434,50235.0
2025-02-10 11:30:00,145.8,145.86,145.73,145.85,55308.0,144.5533,144.6128,144.4839,144.6029,55308.0
2025-02-10 11:35:00,145.87,145.97,145.84,145.97,43464.0,144.6227,144.7218,144.5929,144.7218,43464.0
2025-02-10 11:40:00,145.97,146.06,145.96,145.98,257843.0,144.7218,144.8111,144.7119,144.7317,257843.0
2025-02-10 11:45:00,145.99,146.04,145.92,145.99,42709.0,144.7417,144.7912,144.6723,144.7417,42709.0
2025-02-10 11:50:00,145.99,146.01,145.84,145.86,47269.0,144.7417,144.7615,144.5929,144.6128,47269.0
2025-02-10 11:55:00,145.87,145.91,145.8,145.81,59214.0,144.6227,144.6623,144.5533,144.5632,59214.0
2025-02-10 12:00:00,145.82,145.91,145.8,145.87,53905.0,144.5731,144.6623,144.5533,144.6227,53905.0
2025-02-10 12:05:00,145.87,145.87,145.79,145.83,87292.0,144.6227,144.6227,144.5434,144.583,87292.0
2025-02-10 12:10:00,145.84,145.84,145.67,145.72,111543.0,144.5929,144.5929,144.4244,144.474,111543.0
2025-02-10 12:15:00,145.71,145.91,145.71,145.9,333182.0,144.4641,144.6623,144.4641,144.6524,333182.0
2025-02-10 12:20:00,145.91,145.97,145.89,145.92,44565.0,144.6623,144.7218,144.6425,144.6723,44565.0
2025-02-10 12:25:00,145.92,145.94,145.83,145.84,42157.0,144.6723,144.6921,144.583,144.5929,42157.0
2025-02-10 12:30:00,145.84,145.93,145.84,145.88,46993.0,144.5929,144.6822,144.5929,144.6326,46993.0
2025-02-10 12:35:00,145.88,145.91,145.83,145.87,44435.0,144.6326,144.6623,144.583,144.6227,44435.0
2025-02-10 12:40:00,145.87,145.89,145.83,145.86,47193.0,144.6227,144.6425,144.583,144.6128,47193.0
2025-02-10 12:45:00,145.85,145.85,145.77,145.78,40185.0,144.6029,144.6029,144.5235,144.5335,40185.0
2025-02-10 12:50:00,145.78,145.84,145.76,145.81,44547.0,144.5335,144.5929,144.5136,144.5632,44547.0
2025-02-10 12:55:00,145.81,145.83,145.74,145.82,26418.0,144.5632,144.583,144.4938,144.5731,26418.0
2025-02-10 13:00:00,145.81,145.88,145.8,145.85,70178.0,144.5632,144.6326,144.5533,144.6029,70178.0
2025-02-10 13:05:00,145.85,145.9,145.84,145.89,43333.0,144.6029,144.6524,144.5929,144.6425,43333.0
2025-02-10 13:10:00,145.9,146.01,145.89,146.01,77300.0,144.6524,144.7615,144.6425,144.7615,77300.0
2025-02-10 13:15:00,146.02,146.09,145.98,146.05,64088.0,144.7714,144.8408,144.7317,144.8011,64088.0
2025-02-10 13:20:00,146.05,146.1,145.98,145.98,30219.0,144.8011,144.8507,144.7317,144.7317,30219.0
2025-02-10 13:25:00,145.99,146.02,145.93,145.96,19354.0,144.7417,144.7714,144.6822,144.7119,19354.0
2025-02-10 13:30:00,145.96,145.97,145.87,145.89,23377.0,144.7119,144.7218,144.6227,144.6425,23377.0
2025-02-10 13:35:00,145.89,145.89,145.84,145.88,28793.0,144.6425,144.6425,144.5929,144.6326,28793.0
2025-02-10 13:40:00,145.88,145.91,145.87,145.91,28701.0,144.6326,144.6623,144.6227,144.6623,28701.0
2025-02-10 13:45:00,145.9,146.0,145.87,146.0,41490.0,144.6524,144.7516,144.6227,144.7516,41490.0
2025-02-10 13:50:00,146.0,146.07,145.99,146.05,36565.0,144.7516,144.821,144.7417,144.8011,36565.0
2025-02-10 13:55:00,146.05,146.08,146.04,146.05,29495.0,144.8011,144.8309,144.7912,144.8011,29495.0
2025-02-10 14:00:00,146.04,146.1,146.01,146.03,30982.0,144.7912,144.8507,144.7615,144.7813,30982.0
2025-02-10 14:05:00,146.03,146.07,146.0,146.04,26379.0,144.7813,144.821,144.7516,144.7912,26379.0
2025-02-10 14:10:00,146.04,146.06,146.02,146.06,29307.0,144.7912,144.8111,144.7714,144.8111,29307.0
2025-02-10 14:15:00,146.06,146.1,146.04,146.05,53023.0,144.8111,144.8507,144.7912,144.8011,53023.0
2025-02-10 14:20:00,146.05,146.09,146.03,146.06,108703.0,144.8011,144.8408,144.7813,144.8111,108703.0
2025-02-10 14:25:00,146.06,146.13,146.05,146.13,31892.0,144.8111,144.8805,144.8011,144.8805,31892.0
2025-02-10 14:30:00,146.13,146.19,146.12,146.15,37627.0,144.8805,144.9399,144.8705,144.9003,37627.0
2025-02-10 14:35:00,146.14,146.19,146.13,146.15,30091.0,144.8904,144.9399,144.8805,144.9003,30091.0
2025-02-10 14:40:00,146.16,146.2,146.12,146.14,89101.0,144.9102,144.9499,144.8705,144.8904,89101.0
2025-02-10 14:45:00,146.14,146.16,146.11,146.13,70055.0,144.8904,144.9102,144.8606,144.8805,70055.0
2025-02-10 14:50:00,146.13,146.16,146.11,146.13,65927.0,144.8805,144.9102,144.8606,144.8805,65927.0
2025-02-10 14:55:00,146.13,146.18,146.09,146.16,59650.0,144.8805,144.93,144.8408,144.9102,59650.0
2025-02-10 15:00:00,146.15,146.2,146.12,146.15,133125.0,144.9003,144.9499,144.8705,144.9003,133125.0
2025-02-10 15:05:00,146.15,146.18,146.14,146.16,51884.0,144.9003,144.93,144.8904,144.9102,51884.0
2025-02-10 15:10:00,146.16,146.18,146.13,146.18,53335.0,144.9102,144.93,144.8805,144.93,53335.0
2025-02-10 15:15:00,146.18,146.3,146.17,146.28,84168.0,144.93,145.049,144.9201,145.0292,84168.0
2025-02-10 15:20:00,146.28,146.31,146.22,146.23,40458.0,145.0292,145.0589,144.9697,144.9796,40458.0
2025-02-10 15:25:00,146.22,146.23,146.16,146.17,23137.0,144.9697,144.9796,144.9102,144.9201,23137.0
2025-02-10 15:30:00,146.16,146.17,146.05,146.09,120597.0,144.9102,144.9201,144.8011,144.8408,120597.0
2025-02-10 15:35:00,146.08,146.26,146.05,146.24,69215.0,144.8309,145.0093,144.8011,144.9895,69215.0
2025-02-10 15:40:00,146.24,146.25,146.2,146.24,65748.0,144.9895,144.9994,144.9499,144.9895,65748.0
2025-02-10 15:45:00,146.24,146.24,146.16,146.21,53854.0,144.9895,144.9895,144.9102,144.9598,53854.0
2025-02-10 15:50:00,146.21,146.33,146.09,146.18,127162.0,144.9598,145.0788,144.8408,144.93,127162.0
2025-02-10 15:55:00,146.17,146.36,146.17,146.34,440465.0,144.9201,145.1085,144.9201,145.0887,440465.0
2025-02-11 09:30:00,145.88,146.17,145.73,146.1,166725.0,144.6326,144.9201,144.4839,144.8507,166725.0
2025-02-11 09:35:00,146.13,146.17,145.74,145.78,63793.0,144.8805,144.9201,144.4938,144.5335,63793.0
2025-02-11 09:40:00,145.79,145.89,145.73,145.76,113438.0,144.5434,144.6425,144.4839,144.5136,113438.0
2025-02-11 09:45:00,145.75,145.83,145.64,145.64,62396.0,144.5037,144.583,144.3947,144.3947,62396.0
2025-02-11 09:50:00,145.65,145.78,145.64,145.65,61639.0,144.4046,144.5335,144.3947,144.4046,61639.0
2025-02-11 09:55:00,145.66,145.7,145.56,145.69,30802.0,144.4145,144.4541,144.3153,144.4442,30802.0
2025-02-11 10:00:00,145.7,145.79,145.61,145.62,87180.0,144.4541,144.5434,144.3649,144.3748,87180.0
2025-02-11 10:05:00,145.6,145.63,145.44,145.54,66013.0,144.355,144.3847,144.1964,144.2955,66013.0
2025-02-11 10:10:00,145.55,145.61,145.48,145.56,161472.0,144.3054,144.3649,144.236,144.3153,161472.0
2025-02-11 10:15:00,145.56,145.68,145.56,145.65,69652.0,144.3153,144.4343,144.3153,144.4046,69652.0
2025-02-11 10:20:00,145.65,145.76,145.63,145.66,55444.0,144.4046,144.5136,144.3847,144.4145,55444.0
2025-02-11 10:25:00,145.65,145.66,145.52,145.61,211320.0,144.4046,144.4145,144.2757,144.3649,211320.0
2025-02-11 10:30:00,145.61,145.62,145.49,145.51,160089.0,144.3649,144.3748,144.2459,144.2658,160089.0
2025-02-11 10:35:00,145.51,145.68,145.51,145.68,26165.0,144.2658,144.4343,144.2658,144.4343,26165.0
2025-02-11 10:40:00,145.69,145.73,145.55,145.56,33935.0,144.4442,144.4839,144.3054,144.3153,33935.0
2025-02-11 10:45:00,145.57,145.7,145.57,145.7,50697.0,144.3252,144.4541,144.3252,144.4541,50697.0
2025-02-11 10:50:00,145.69,145.78,145.67,145.74,83193.0,144.4442,144.5335,144.4244,144.4938,83193.0
2025-02-11 10:55:00,145.73,145.77,145.69,145.73,40062.0,144.4839,144.5235,144.4442,144.4839,40062.0
2025-02-11 11:00:00,145.75,145.81,145.73,145.79,30393.0,144.5037,144.5632,144.4839,144.5434,30393.0
2025-02-11 11:05:00,145.78,145.89,145.77,145.86,43786.0,144.5335,144.6425,144.5235,144.6128,43786.0
2025-02-11 11:10:00,145.85,145.91,145.82,145.9,33504.0,144.6029,144.6623,144.5731,144.6524,33504.0
2025-02-11 11:15:00,145.9,145.92,145.86,145.86,24978.0,144.6524,144.6723,144.6128,144.6128,24978.0
2025-02-11 11:20:00,145.87,145.9,145.82,145.9,27982.0,144.6227,144.6524,144.5731,144.6524,27982.0
2025-02-11 11:25:00,145.91,145.99,145.89,145.94,31632.0,144.6623,144.7417,144.6425,144.6921,31632.0
2025-02-11 11:30:00,145.95,145.99,145.9,145.93,29813.0,144.702,144.7417,144.6524,144.6822,29813.0
2025-02-11 11:35:00,145.93,146.32,145.89,146.05,329847.0,144.6822,145.0688,144.6425,144.8011,329847.0
2025-02-11 11:40:00,146.05,146.08,146.0,146.05,254870.0,144.8011,144.8309,144.7516,144.8011,254870.0
2025-02-11 11:45:00,146.04,146.05,145.97,145.97,33082.0,144.7912,144.8011,144.7218,144.7218,33082.0
2025-02-11 11:50:00,145.96,145.98,145.85,145.87,46606.0,144.7119,144.7317,144.6029,144.6227,46606.0
2025-02-11 11:55:00,145.87,145.95,145.85,145.93,39796.0,144.6227,144.702,144.6029,144.6822,39796.0
2025-02-11 12:00:00,145.93,146.02,145.92,145.99,75663.0,144.6822,144.7714,144.6723,144.7417,75663.0
2025-02-11 12:05:00,145.97,145.99,145.88,145.89,40941.0,144.7218,144.7417,144.6326,144.6425,40941.0
2025-02-11 12:10:00,145.87,145.87,145.75,145.77,43447.0,144.6227,144.6227,144.5037,144.5235,43447.0
2025-02-11 12:15:00,145.78,145.83,145.76,145.76,61330.0,144.5335,144.583,144.5136,144.5136,61330.0
2025-02-11 12:20:00,145.77,145.79,145.69,145.75,75581.0,144.5235,144.5434,144.4442,144.5037,75581.0
2025-02-11 12:25:00,145.75,145.79,145.7,145.77,47950.0,144.5037,144.5434,144.4541,144.5235,47950.0
2025-02-11 12:30:00,145.78,145.82,145.71,145.71,23069.0,144.5335,144.5731,144.4641,144.4641,23069.0
2025-02-11 12:35:00,145.71,145.77,145.7,145.77,42174.0,144.4641,144.5235,144.4541,144.5235,42174.0
2025-02-11 12:40:00,145.76,145.86,145.76,145.83,29207.0,144.5136,144.6128,144.5136,144.583,29207.0
2025-02-11 12:45:00,145.84,145.84,145.76,145.76,27181.0,144.5929,144.5929,144.5136,144.5136,27181.0
2025-02-11 12:50:00,145.77,145.81,145.75,145.8,30637.0,144.5235,144.5632,144.5037,144.5533,30637.0
2025-02-11 12:55:00,145.8,145.83,145.74,145.75,26525.0,144.5533,144.583,144.4938,144.5037,26525.0
2025-02-11 13:00:00,145.75,145.78,145.73,145.74,63921.0,144.5037,144.5335,144.4839,144.4938,63921.0
2025-02-11 13:05:00,145.73,145.79,145.69,145.78,54428.0,144.4839,144.5434,144.4442,144.5335,54428.0
2025-02-11 13:10:00,145.78,145.82,145.77,145.81,104400.0,144.5335,144.5731,144.5235,144.5632,104400.0
2025-02-11 13:15:00,145.81,145.84,145.8,145.81,106489.0,144.5632,144.5929,144.5533,144.5632,106489.0
2025-02-11 13:20:00,145.82,145.87,145.81,145.83,29998.0,144.5731,144.6227,144.5632,144.583,29998.0
2025-02-11 13:25:00,145.83,145.85,145.76,145.78,41854.0,144.583,144.6029,144.5136,144.5335,41854.0
2025-02-11 13:30:00,145.79,145.85,145.78,145.85,32042.0,144.5434,144.6029,144.5335,144.6029,32042.0
2025-02-11 13:35:00,145.85,145.94,145.83,145.89,34395.0,144.6029,144.6921,144.583,144.6425,34395.0
2025-02-11 13:40:00,145.89,145.98,145.89,145.96,42248.0,144.6425,144.7317,144.6425,144.7119,42248.0
2025-02-11 13:45:00,145.96,145.99,145.9,145.91,31331.0,144.7119,144.7417,144.6524,144.6623,31331.0
2025-02-11 13:50:00,145.9,145.9,145.7,145.71,50778.0,144.6524,144.6524,144.4541,144.4641,50778.0
2025-02-11 13:55:00,145.71,145.74,145.69,145.71,31644.0,144.4641,144.4938,144.4442,144.4641,31644.0
2025-02-11 14:00:00,145.72,145.74,145.7,145.72,27252.0,144.474,144.4938,144.4541,144.474,27252.0
2025-02-11 14:05:00,145.72,145.8,145.72,145.79,28731.0,144.474,144.5533,144.474,144.5434,28731.0
2025-02-11 14:10:00,145.79,145.84,145.78,145.81,30826.0,144.5434,144.5929,144.5335,144.5632,30826.0
2025-02-11 14:15:00,145.8,145.84,145.79,145.81,21274.0,144.5533,144.5929,144.5434,144.5632,21274.0
2025-02-11 14:20:00,145.81,145.87,145.8,145.87,33915.0,144.5632,144.6227,144.5533,144.6227,33915.0
2025-02-11 14:25:00,145.87,145.93,145.85,145.93,27363.0,144.6227,144.6822,144.6029,144.6822,27363.0
2025-02-11 14:30:00,145.93,145.97,145.92,145.97,32528.0,144.6822,144.7218,144.6723,144.7218,32528.0
2025-02-11 14:35:00,145.97,146.05,145.96,146.04,23493.0,144.7218,144.8011,144.7119,144.7912,23493.0
2025-02-11 14:40:00,146.04,146.23,146.04,146.16,47225.0,144.7912,144.9796,144.7912,144.9102,47225.0
2025-02-11 14:45:00,146.17,146.18,146.12,146.18,39144.0,144.9201,144.93,144.8705,144.93,39144.0
2025-02-11 14:50:00,146.18,146.19,146.06,146.09,151664.0,144.93,144.9399,144.8111,144.8408,151664.0
2025-02-11 14:55:00,146.09,146.12,146.04,146.04,30682.0,144.8408,144.8705,144.7912,144.7912,30682.0
2025-02-11 15:00:00,146.05,146.15,146.04,146.15,99633.0,144.8011,144.9003,144.7912,144.9003,99633.0
2025-02-11 15:05:00,146.16,146.19,146.13,146.18,31334.0,144.9102,144.9399,144.8805,144.93,31334.0
2025-02-11 15:10:00,146.18,146.25,146.18,146.24,55600.0,144.93,144.9994,144.93,144.9895,55600.0
2025-02-11 15:15:00,146.24,146.25,146.14,146.18,105137.0,144.9895,144.9994,144.8904,144.93,105137.0
2025-02-11 15:20:00,146.18,146.18,146.05,146.06,35665.0,144.93,144.93,144.8011,144.8111,35665.0
2025-02-11 15:25:00,146.06,146.14,146.03,146.09,41657.0,144.8111,144.8904,144.7813,144.8408,41657.0
2025-02-11 15:30:00,146.1,146.24,146.08,146.18,64794.0,144.8507,144.9895,144.8309,144.93,64794.0
2025-02-11 15:35:00,146.18,146.18,146.01,146.04,56995.0,144.93,144.93,144.7615,144.7912,56995.0
2025-02-11 15:40:00,146.03,146.12,145.97,145.99,66293.0,144.7813,144.8705,144.7218,144.7417,66293.0
2025-02-11 15:45:00,145.99,146.01,145.93,145.97,251580.0,144.7417,144.7615,144.6822,144.7218,251580.0
2025-02-11 15:50:00,145.97,146.02,145.82,145.92,167579.0,144.7218,144.7714,144.5731,144.6723,167579.0
2025-02-11 15:55:00,145.92,146.06,145.9,146.03,472838.0,144.6723,144.8111,144.6524,144.7813,472838.0
2025-02-12 09:30:00,145.64,145.88,145.51,145.53,217518.0,144.3947,144.6326,144.2658,144.2856,217518.0
2025-02-12 09:35:00,145.52,146.04,145.52,146.04,75281.0,144.2757,144.7912,144.2757,144.7912,75281.0
2025-02-12 09:40:00,146.02,146.07,145.83,146.01,54361.0,144.7714,144.821,144.583,144.7615,54361.0
2025-02-12 09:45:00,146.01,146.36,145.99,146.2,264048.0,144.7615,145.1085,144.7417,144.9499,264048.0
2025-02-12 09:50:00,146.21,146.24,146.09,146.12,62917.0,144.9598,144.9895,144.8408,144.8705,62917.0
2025-02-12 09:55:00,146.12,146.18,145.78,145.81,104266.0,144.8705,144.93,144.5335,144.5632,104266.0
2025-02-12 10:00:00,145.79,145.85,145.67,145.77,61683.0,144.5434,144.6029,144.4244,144.5235,61683.0
2025-02-12 10:05:00,145.76,145.96,145.73,145.87,52422.0,144.5136,144.7119,144.4839,144.6227,52422.0
2025-02-12 10:10:00,145.87,145.89,145.76,145.77,57013.0,144.6227,144.6425,144.5136,144.5235,57013.0
2025-02-12 10:15:00,145.76,145.99,145.7,145.99,37043.0,144.5136,144.7417,144.4541,144.7417,37043.0
2025-02-12 10:20:00,145.96,146.14,145.87,146.11,80709.0,144.7119,144.8904,144.6227,144.8606,80709.0
2025-02-12 10:25:00,146.12,146.17,146.04,146.13,34523.0,144.8705,144.9201,144.7912,144.8805,34523.0
2025-02-12 10:30:00,146.13,146.37,146.13,146.37,162521.0,144.8805,145.1184,144.8805,145.1184,162521.0
2025-02-12 10:35:00,146.37,146.61,146.34,146.54,275741.0,145.1184,145.3564,145.0887,145.287,275741.0
2025-02-12 10:40:00,146.56,146.56,146.35,146.4,88943.0,145.3068,145.3068,145.0986,145.1482,88943.0
2025-02-12 10:45:00,146.4,146.46,146.27,146.32,48871.0,145.1482,145.2076,145.0193,145.0688,48871.0
2025-02-12 10:50:00,146.33,146.35,146.13,146.14,32611.0,145.0788,145.0986,144.8805,144.8904,32611.0
2025-02-12 10:55:00,146.14,146.19,145.96,146.06,39500.0,144.8904,144.9399,144.7119,144.8111,39500.0
2025-02-12 11:00:00,146.07,146.08,145.93,145.97,23416.0,144.821,144.8309,144.6822,144.7218,23416.0
2025-02-12 11:05:00,145.97,145.98,145.91,145.94,202005.0,144.7218,144.7317,144.6623,144.6921,202005.0
2025-02-12 11:10:00,145.91,145.98,145.78,145.81,31018.0,144.6623,144.7317,144.5335,144.5632,31018.0
2025-02-12 11:15:00,145.8,145.83,145.65,145.65,38731.0,144.5533,144.583,144.4046,144.4046,38731.0
2025-02-12 11:20:00,145.66,145.67,145.45,145.47,105968.0,144.4145,144.4244,144.2063,144.2261,105968.0
2025-02-12 11:25:00,145.46,145.5,145.37,145.49,44652.0,144.2162,144.2558,144.127,144.2459,44652.0
2025-02-12 11:30:00,145.47,145.52,145.42,145.44,28135.0,144.2261,144.2757,144.1765,144.1964,28135.0
2025-02-12 11:35:00,145.45,145.64,145.43,145.64,25207.0,144.2063,144.3947,144.1864,144.3947,25207.0
2025-02-12 11:40:00,145.63,145.81,145.63,145.81,66837.0,144.3847,144.5632,144.3847,144.5632,66837.0
2025-02-12 11:45:00,145.82,145.91,145.81,145.84,32399.0,144.5731,144.6623,144.5632,144.5929,32399.0
2025-02-12 11:50:00,145.85,146.0,145.85,145.97,67731.0,144.6029,144.7516,144.6029,144.7218,67731.0
2025-02-12 11:55:00,145.97,146.14,145.96,146.09,95105.0,144.7218,144.8904,144.7119,144.8408,95105.0
2025-02-12 12:00:00,146.09,146.24,146.05,146.18,220973.0,144.8408,144.9895,144.8011,144.93,220973.0
2025-02-12 12:05:00,146.19,146.25,146.07,146.11,53255.0,144.9399,144.9994,144.821,144.8606,53255.0
2025-02-12 12:10:00,146.11,146.3,146.09,146.21,63792.0,144.8606,145.049,144.8408,144.9598,63792.0
2025-02-12 12:15:00,146.22,146.25,146.13,146.14,253064.0,144.9697,144.9994,144.8805,144.8904,253064.0
2025-02-12 12:20:00,146.13,146.22,146.11,146.17,122585.0,144.8805,144.9697,144.8606,144.9201,122585.0
2025-02-12 12:25:00,146.18,146.19,146.13,146.15,33667.0,144.93,144.9399,144.8805,144.9003,33667.0
2025-02-12 12:30:00,146.13,146.19,146.12,146.17,24932.0,144.8805,144.9399,144.8705,144.9201,24932.0
2025-02-12 12:35:00,146.16,146.18,146.02,146.06,154521.0,144.9102,144.93,144.7714,144.8111,154521.0
2025-02-12 12:40:00,146.06,146.09,145.99,146.0,21009.0,144.8111,144.8408,144.7417,144.7516,21009.0
2025-02-12 12:45:00,146.0,146.19,146.0,146.17,36148.0,144.7516,144.9399,144.7516,144.9201,36148.0
2025-02-12 12:50:00,146.18,146.24,146.13,146.17,19444.0,144.93,144.9895,144.8805,144.9201,19444.0
2025-02-12 12:55:00,146.16,146.17,146.12,146.15,24319.0,144.9102,144.9201,144.8705,144.9003,24319.0
2025-02-12 13:00:00,146.16,146.18,146.07,146.08,42987.0,144.9102,144.93,144.821,144.8309,42987.0
2025-02-12 13:05:00,146.07,146.09,145.97,145.99,146082.0,144.821,144.8408,144.7218,144.7417,146082.0
2025-02-12 13:10:00,145.99,146.04,145.98,146.02,48575.0,144.7417,144.7912,144.7317,144.7714,48575.0
2025-02-12 13:15:00,146.03,146.04,145.91,145.91,26156.0,144.7813,144.7912,144.6623,144.6623,26156.0
2025-02-12 13:20:00,145.91,145.94,145.86,145.87,35788.0,144.6623,144.6921,144.6128,144.6227,35788.0
2025-02-12 13:25:00,145.87,145.88,145.74,145.75,118807.0,144.6227,144.6326,144.4938,144.5037,118807.0
2025-02-12 13:30:00,145.75,145.78,145.71,145.76,89109.0,144.5037,144.5335,144.4641,144.5136,89109.0
2025-02-12 13:35:00,145.75,145.86,145.73,145.86,17205.0,144.5037,144.6128,144.4839,144.6128,17205.0
2025-02-12 13:40:00,145.86,145.86,145.73,145.73,25424.0,144.6128,144.6128,144.4839,144.4839,25424.0
2025-02-12 13:45:00,145.73,145.82,145.73,145.77,36137.0,144.4839,144.5731,144.4839,144.5235,36137.0
2025-02-12 13:50:00,145.76,145.83,145.72,145.74,149761.0,144.5136,144.583,144.474,144.4938,149761.0
2025-02-12 13:55:00,145.74,145.77,145.69,145.72,35222.0,144.4938,144.5235,144.4442,144.474,35222.0
2025-02-12 14:00:00,145.71,145.76,145.68,145.72,30629.0,144.4641,144.5136,144.4343,144.474,30629.0
2025-02-12 14:05:00,145.73,145.78,145.67,145.77,55423.0,144.4839,144.5335,144.4244,144.5235,55423.0
2025-02-12 14:10:00,145.76,145.76,145.66,145.67,27317.0,144.5136,144.5136,144.4145,144.4244,27317.0
2025-02-12 14:15:00,145.67,145.67,145.54,145.6,172505.0,144.4244,144.4244,144.2955,144.355,172505.0
2025-02-12 14:20:00,145.61,145.68,145.59,145.59,128745.0,144.3649,144.4343,144.3451,144.3451,128745.0
2025-02-12 14:25:00,145.59,145.68,145.53,145.64,60707.0,144.3451,144.4343,144.2856,144.3947,60707.0
2025-02-12 14:30:00,145.64,145.81,145.64,145.81,53183.0,144.3947,144.5632,144.3947,144.5632,53183.0
2025-02-12 14:35:00,145.81,145.84,145.78,145.78,41733.0,144.5632,144.5929,144.5335,144.5335,41733.0
2025-02-12 14:40:00,145.79,145.8,145.72,145.73,50480.0,144.5434,144.5533,144.474,144.4839,50480.0
2025-02-12 14:45:00,145.74,145.85,145.73,145.84,54351.0,144.4938,144.6029,144.4839,144.5929,54351.0
2025-02-12 14:50:00,145.82,145.82,145.68,145.76,57105.0,144.5731,144.5731,144.4343,144.5136,57105.0
2025-02-12 14:55:00,145.74,145.8,145.68,145.74,67859.0,144.4938,144.5533,144.4343,144.4938,67859.0
2025-02-12 15:00:00,145.75,145.81,145.71,145.81,64091.0,144.5037,144.5632,144.4641,144.5632,64091.0
2025-02-12 15:05:00,145.8,145.82,145.76,145.8,53436.0,144.5533,144.5731,144.5136,144.5533,53436.0
2025-02-12 15:10:00,145.8,145.83,145.72,145.75,26075.0,144.5533,144.583,144.474,144.5037,26075.0
2025-02-12 15:15:00,145.75,145.83,145.72,145.75,21611.0,144.5037,144.583,144.474,144.5037,21611.0
2025-02-12 15:20:00,145.76,145.91,145.75,145.87,49027.0,144.5136,144.6623,144.5037,144.6227,49027.0
2025-02-12 15:25:00,145.87,145.91,145.84,145.86,54975.0,144.6227,144.6623,144.5929,144.6128,54975.0
2025-02-12 15:30:00,145.87,145.97,145.87,145.96,60432.0,144.6227,144.7218,144.6227,144.7119,60432.0
2025-02-12 15:35:00,145.96,146.01,145.87,145.89,103165.0,144.7119,144.7615,144.6227,144.6425,103165.0
2025-02-12 15:40:00,145.89,145.95,145.79,145.83,61872.0,144.6425,144.702,144.5434,144.583,61872.0
2025-02-12 15:45:00,145.83,145.87,145.77,145.86,63459.0,144.583,144.6227,144.5235,144.6128,63459.0
2025-02-12 15:50:00,145.87,145.99,145.75,145.82,191473.0,144.6227,144.7417,144.5037,144.5731,191473.0
2025-02-12 15:55:00,145.83,145.92,145.79,145.82,280580.0,144.583,144.6723,144.5434,144.5731,280580.0
2025-02-13 09:30:00,146.11,146.26,145.35,145.37,211074.0,144.8606,145.0093,144.1071,144.127,211074.0
2025-02-13 09:35:00,145.38,145.55,145.16,145.52,143538.0,144.1369,144.3054,143.9188,144.2757,143538.0
2025-02-13 09:40:00,145.53,145.77,145.46,145.75,76627.0,144.2856,144.5235,144.2162,144.5037,76627.0
2025-02-13 09:45:00,145.75,145.81,145.59,145.63,59326.0,144.5037,144.5632,144.3451,144.3847,59326.0
2025-02-13 09:50:00,145.62,145.68,145.54,145.61,34274.0,144.3748,144.4343,144.2955,144.3649,34274.0
2025-02-13 09:55:00,145.61,145.75,145.59,145.68,54648.0,144.3649,144.5037,144.3451,144.4343,54648.0
2025-02-13 10:00:00,145.68,145.8,145.56,145.67,139817.0,144.4343,144.5533,144.3153,144.4244,139817.0
2025-02-13 10:05:00,145.66,145.84,145.58,145.83,123191.0,144.4145,144.5929,144.3352,144.583,123191.0
2025-02-13 10:10:00,145.84,145.98,145.81,145.83,49316.0,144.5929,144.7317,144.5632,144.583,49316.0
2025-02-13 10:15:00,145.84,145.97,145.83,145.95,56454.0,144.5929,144.7218,144.583,144.702,56454.0
2025-02-13 10:20:00,145.93,145.95,145.83,145.87,65731.0,144.6822,144.702,144.583,144.6227,65731.0
2025-02-13 10:25:00,145.88,146.02,145.78,146.01,33326.0,144.6326,144.7714,144.5335,144.7615,33326.0
2025-02-13 10:30:00,146.02,146.25,146.02,146.19,56197.0,144.7714,144.9994,144.7714,144.9399,56197.0
2025-02-13 10:35:00,146.19,146.25,146.11,146.17,85171.0,144.9399,144.9994,144.8606,144.9201,85171.0
2025-02-13 10:40:00,146.17,146.19,145.95,145.95,38159.0,144.9201,144.9399,144.702,144.702,38159.0
2025-02-13 10:45:00,145.94,146.0,145.87,145.94,48883.0,144.6921,144.7516,144.6227,144.6921,48883.0
2025-02-13 10:50:00,145.94,145.99,145.91,145.95,30486.0,144.6921,144.7417,144.6623,144.702,30486.0
2025-02-13 10:55:00,145.99,146.0,145.86,145.96,99008.0,144.7417,144.7516,144.6128,144.7119,99008.0
2025-02-13 11:00:00,145.97,146.11,145.95,146.11,46292.0,144.7218,144.8606,144.702,144.8606,46292.0
2025-02-13 11:05:00,146.11,146.28,146.09,146.27,27260.0,144.8606,145.0292,144.8408,145.0193,27260.0
2025-02-13 11:10:00,146.28,146.37,146.25,146.36,43161.0,145.0292,145.1184,144.9994,145.1085,43161.0
2025-02-13 11:15:00,146.37,146.39,146.2,146.25,50979.0,145.1184,145.1382,144.9499,144.9994,50979.0
2025-02-13 11:20:00,146.23,146.31,146.22,146.29,53889.0,144.9796,145.0589,144.9697,145.0391,53889.0
2025-02-13 11:25:00,146.29,146.3,146.14,146.16,47891.0,145.0391,145.049,144.8904,144.9102,47891.0
2025-02-13 11:30:00,146.17,146.17,146.03,146.1,31225.0,144.9201,144.9201,144.7813,144.8507,31225.0
2025-02-13 11:35:00,146.1,146.14,146.08,146.13,27669.0,144.8507,144.8904,144.8309,144.8805,27669.0
2025-02-13 11:40:00,146.14,146.18,146.12,146.17,26914.0,144.8904,144.93,144.8705,144.9201,26914.0
2025-02-13 11:45:00,146.16,146.16,146.09,146.11,18035.0,144.9102,144.9102,144.8408,144.8606,18035.0
2025-02-13 11:50:00,146.14,146.15,146.01,146.03,19182.0,144.8904,144.9003,144.7615,144.7813,19182.0
2025-02-13 11:55:00,146.03,146.06,145.97,146.04,46853.0,144.7813,144.8111,144.7218,144.7912,46853.0
2025-02-13 12:00:00,146.04,146.04,145.93,145.98,26662.0,144.7912,144.7912,144.6822,144.7317,26662.0
2025-02-13 12:05:00,145.97,145.99,145.92,145.92,24378.0,144.7218,144.7417,144.6723,144.6723,24378.0
2025-02-13 12:10:00,145.91,145.92,145.84,145.89,18494.0,144.6623,144.6723,144.5929,144.6425,18494.0
2025-02-13 12:15:00,145.89,145.94,145.86,145.94,24152.0,144.6425,144.6921,144.6128,144.6921,24152.0
2025-02-13 12:20:00,145.94,146.06,145.91,146.04,22707.0,144.6921,144.8111,144.6623,144.7912,22707.0
2025-02-13 12:25:00,146.05,146.1,146.04,146.07,47020.0,144.8011,144.8507,144.7912,144.821,47020.0
2025-02-13 12:30:00,146.08,146.14,146.07,146.12,26223.0,144.8309,144.8904,144.821,144.8705,26223.0
2025-02-13 12:35:00,146.12,146.12,146.04,146.06,37375.0,144.8705,144.8705,144.7912,144.8111,37375.0
2025-02-13 12:40:00,146.06,146.08,145.94,145.97,24464.0,144.8111,144.8309,144.6921,144.7218,24464.0
2025-02-13 12:45:00,145.97,146.02,145.96,145.99,34361.0,144.7218,144.7714,144.7119,144.7417,34361.0
2025-02-13 12:50:00,145.99,145.99,145.9,145.92,27455.0,144.7417,144.7417,144.6524,144.6723,27455.0
2025-02-13 12:55:00,145.9,145.91,145.81,145.86,21947.0,144.6524,144.6623,144.5632,144.6128,21947.0
2025-02-13 13:00:00,145.85,145.86,145.8,145.85,52483.0,144.6029,144.6128,144.5533,144.6029,52483.0
2025-02-13 13:05:00,145.84,145.87,145.81,145.84,15325.0,144.5929,144.6227,144.5632,144.5929,15325.0
2025-02-13 13:10:00,145.84,145.95,145.82,145.95,19018.0,144.5929,144.702,144.5731,144.702,19018.0
2025-02-13 13:15:00,145.94,145.98,145.84,145.89,59343.0,144.6921,144.7317,144.5929,144.6425,59343.0
2025-02-13 13:20:00,145.88,145.96,145.84,145.88,24468.0,144.6326,144.7119,144.5929,144.6326,24468.0
2025-02-13 13:25:00,145.89,145.97,145.84,145.94,34324.0,144.6425,144.7218,144.5929,144.6921,34324.0
2025-02-13 13:30:00,145.94,146.0,145.9,145.93,16268.0,144.6921,144.7516,144.6524,144.6822,16268.0
2025-02-13 13:35:00,145.93,146.04,145.92,146.04,22558.0,144.6822,144.7912,144.6723,144.7912,22558.0
2025-02-13 13:40:00,146.03,146.06,145.81,145.96,230225.0,144.7813,144.8111,144.5632,144.7119,230225.0
2025-02-13 13:45:00,145.95,146.08,145.92,146.05,32955.0,144.702,144.8309,144.6723,144.8011,32955.0
2025-02-13 13:50:00,146.04,146.06,145.95,146.02,290185.0,144.7912,144.8111,144.702,144.7714,290185.0
2025-02-13 13:55:00,146.03,146.16,145.97,146.11,60322.0,144.7813,144.9102,144.7218,144.8606,60322.0
2025-02-13 14:00:00,146.11,146.26,146.1,146.26,31895.0,144.8606,145.0093,144.8507,145.0093,31895.0
2025-02-13 14:05:00,146.24,146.36,146.24,146.31,42755.0,144.9895,145.1085,144.9895,145.0589,42755.0
2025-02-13 14:10:00,146.31,146.36,146.24,146.34,27071.0,145.0589,145.1085,144.9895,145.0887,27071.0
2025-02-13 14:15:00,146.35,146.55,146.35,146.52,105721.0,145.0986,145.2969,145.0986,145.2671,105721.0
2025-02-13 14:20:00,146.52,146.63,146.49,146.57,49613.0,145.2671,145.3762,145.2374,145.3167,49613.0
2025-02-13 14:25:00,146.55,146.6,146.5,146.51,29378.0,145.2969,145.3464,145.2473,145.2572,29378.0
2025-02-13 14:30:00,146.51,146.52,146.41,146.5,49895.0,145.2572,145.2671,145.1581,145.2473,49895.0
2025-02-13 14:35:00,146.5,146.54,146.45,146.49,33995.0,145.2473,145.287,145.1977,145.2374,33995.0
2025-02-13 14:40:00,146.49,146.53,146.44,146.53,32019.0,145.2374,145.277,145.1878,145.277,32019.0
2025-02-13 14:45:00,146.54,146.55,146.49,146.52,86582.0,145.287,145.2969,145.2374,145.2671,86582.0
2025-02-13 14:50:00,146.52,146.58,146.49,146.5,87550.0,145.2671,145.3266,145.2374,145.2473,87550.0
2025-02-13 14:55:00,146.51,146.55,146.44,146.49,96051.0,145.2572,145.2969,145.1878,145.2374,96051.0
2025-02-13 15:00:00,146.49,146.55,146.46,146.52,41975.0,145.2374,145.2969,145.2076,145.2671,41975.0
2025-02-13 15:05:00,146.51,146.56,146.49,146.54,53937.0,145.2572,145.3068,145.2374,145.287,53937.0
2025-02-13 15:10:00,146.53,146.56,146.49,146.56,29558.0,145.277,145.3068,145.2374,145.3068,29558.0
2025-02-13 15:15:00,146.56,146.71,146.55,146.69,70333.0,145.3068,145.4555,145.2969,145.4357,70333.0
2025-02-13 15:20:00,146.69,146.7,146.6,146.6,40196.0,145.4357,145.4456,145.3464,145.3464,40196.0
2025-02-13 15:25:00,146.6,146.61,146.5,146.56,64298.0,145.3464,145.3564,145.2473,145.3068,64298.0
2025-02-13 15:30:00,146.55,146.65,146.5,146.61,47999.0,145.2969,145.396,145.2473,145.3564,47999.0
2025-02-13 15:35:00,146.62,146.63,146.56,146.62,39481.0,145.3663,145.3762,145.3068,145.3663,39481.0
2025-02-13 15:40:00,146.61,146.65,146.53,146.55,67154.0,145.3564,145.396,145.277,145.2969,67154.0
2025-02-13 15:45:00,146.54,146.58,146.51,146.54,40653.0,145.287,145.3266,145.2572,145.287,40653.0
2025-02-13 15:50:00,146.54,146.65,146.42,146.42,162320.0,145.287,145.396,145.168,145.168,162320.0
2025-02-13 15:55:00,146.42,146.49,146.36,146.4,446768.0,145.168,145.2374,145.1085,145.1482,446768.0
2025-02-14 09:30:00,146.5,146.66,146.3,146.36,113527.0,145.2473,145.4059,145.049,145.1085,113527.0
2025-02-14 09:35:00,146.34,146.62,146.25,146.58,52482.0,145.0887,145.3663,144.9994,145.3266,52482.0
2025-02-14 09:40:00,146.6,146.7,146.5,146.55,65919.0,145.3464,145.4456,145.2473,145.2969,65919.0
2025-02-14 09:45:00,146.55,146.59,146.4,146.46,52762.0,145.2969,145.3365,145.1482,145.2076,52762.0
2025-02-14 09:50:00,146.46,146.47,146.25,146.26,28395.0,145.2076,145.2176,144.9994,145.0093,28395.0
2025-02-14 09:55:00,146.26,146.35,146.23,146.27,23703.0,145.0093,145.0986,144.9796,145.0193,23703.0
2025-02-14 10:00:00,146.29,146.4,146.26,146.39,63238.0,145.0391,145.1482,145.0093,145.1382,63238.0
2025-02-14 10:05:00,146.4,146.61,146.4,146.49,58558.0,145.1482,145.3564,145.1482,145.2374,58558.0
2025-02-14 10:10:00,146.5,146.56,146.38,146.44,37106.0,145.2473,145.3068,145.1283,145.1878,37106.0
2025-02-14 10:15:00,146.44,146.53,146.4,146.49,102100.0,145.1878,145.277,145.1482,145.2374,102100.0
2025-02-14 10:20:00,146.47,146.51,146.28,146.43,38780.0,145.2176,145.2572,145.0292,145.1779,38780.0
2025-02-14 10:25:00,146.42,146.57,146.32,146.36,41556.0,145.168,145.3167,145.0688,145.1085,41556.0
2025-02-14 10:30:00,146.36,146.4,146.24,146.27,90677.0,145.1085,145.1482,144.9895,145.0193,90677.0
2025-02-14 10:35:00,146.28,146.31,146.12,146.13,53871.0,145.0292,145.0589,144.8705,144.8805,53871.0
2025-02-14 10:40:00,146.12,146.21,146.08,146.18,91091.0,144.8705,144.9598,144.8309,144.93,91091.0
2025-02-14 10:45:00,146.17,146.29,146.17,146.29,77922.0,144.9201,145.0391,144.9201,145.0391,77922.0
2025-02-14 10:50:00,146.27,146.3,146.19,146.21,36951.0,145.0193,145.049,144.9399,144.9598,36951.0
2025-02-14 10:55:00,146.22,146.28,146.19,146.26,48974.0,144.9697,145.0292,144.9399,145.0093,48974.0
2025-02-14 11:00:00,146.27,146.47,146.27,146.43,28940.0,145.0193,145.2176,145.0193,145.1779,28940.0
2025-02-14 11:05:00,146.43,146.51,146.36,146.51,53544.0,145.1779,145.2572,145.1085,145.2572,53544.0
2025-02-14 11:10:00,146.51,146.53,146.33,146.34,30705.0,145.2572,145.277,145.0788,145.0887,30705.0
2025-02-14 11:15:00,146.33,146.34,146.1,146.12,19147.0,145.0788,145.0887,144.8507,144.8705,19147.0
2025-02-14 11:20:00,146.13,146.21,146.1,146.13,42984.0,144.8805,144.9598,144.8507,144.8805,42984.0
2025-02-14 11:25:00,146.13,146.13,146.0,146.01,72469.0,144.8805,144.8805,144.7516,144.7615,72469.0
2025-02-14 11:30:00,146.01,146.09,145.95,146.09,72265.0,144.7615,144.8408,144.702,144.8408,72265.0
2025-02-14 11:35:00,146.08,146.08,145.96,146.0,27813.0,144.8309,144.8309,144.7119,144.7516,27813.0
2025-02-14 11:40:00,146.01,146.06,145.99,146.02,40231.0,144.7615,144.8111,144.7417,144.7714,40231.0
2025-02-14 11:45:00,146.02,146.03,145.95,145.96,24754.0,144.7714,144.7813,144.702,144.7119,24754.0
2025-02-14 11:50:00,145.95,146.0,145.89,145.93,26826.0,144.702,144.7516,144.6425,144.6822,26826.0
2025-02-14 11:55:00,145.93,145.99,145.89,145.96,23120.0,144.6822,144.7417,144.6425,144.7119,23120.0
2025-02-14 12:00:00,145.97,145.99,145.88,145.91,17876.0,144.7218,144.7417,144.6326,144.6623,17876.0
2025-02-14 12:05:00,145.92,145.92,145.81,145.81,22644.0,144.6723,144.6723,144.5632,144.5632,22644.0
2025-02-14 12:10:00,145.82,145.82,145.74,145.75,16780.0,144.5731,144.5731,144.4938,144.5037,16780.0
2025-02-14 12:15:00,145.75,145.78,145.72,145.75,19003.0,144.5037,144.5335,144.474,144.5037,19003.0
2025-02-14 12:20:00,145.75,145.77,145.58,145.64,35373.0,144.5037,144.5235,144.3352,144.3947,35373.0
2025-02-14 12:25:00,145.64,145.69,145.59,145.63,28327.0,144.3947,144.4442,144.3451,144.3847,28327.0
2025-02-14 12:30:00,145.64,145.68,145.61,145.68,20501.0,144.3947,144.4343,144.3649,144.4343,20501.0
2025-02-14 12:35:00,145.68,145.7,145.59,145.59,29720.0,144.4343,144.4541,144.3451,144.3451,29720.0
2025-02-14 12:40:00,145.59,145.69,145.55,145.67,38925.0,144.3451,144.4442,144.3054,144.4244,38925.0
2025-02-14 12:45:00,145.67,145.76,145.64,145.71,19911.0,144.4244,144.5136,144.3947,144.4641,19911.0
2025-02-14 12:50:00,145.71,145.75,145.61,145.63,23883.0,144.4641,144.5037,144.3649,144.3847,23883.0
2025-02-14 12:55:00,145.62,145.68,145.58,145.66,37793.0,144.3748,144.4343,144.3352,144.4145,37793.0
2025-02-14 13:00:00,145.66,145.75,145.64,145.69,18484.0,144.4145,144.5037,144.3947,144.4442,18484.0
2025-02-14 13:05:00,145.69,145.7,145.55,145.58,38937.0,144.4442,144.4541,144.3054,144.3352,38937.0
2025-02-14 13:10:00,145.58,145.62,145.57,145.59,24507.0,144.3352,144.3748,144.3252,144.3451,24507.0
2025-02-14 13:15:00,145.59,145.62,145.56,145.58,22339.0,144.3451,144.3748,144.3153,144.3352,22339.0
2025-02-14 13:20:00,145.57,145.6,145.55,145.56,45370.0,144.3252,144.355,144.3054,144.3153,45370.0
2025-02-14 13:25:00,145.56,145.58,145.49,145.53,88338.0,144.3153,144.3352,144.2459,144.2856,88338.0
2025-02-14 13:30:00,145.53,145.6,145.5,145.6,57255.0,144.2856,144.355,144.2558,144.355,57255.0
2025-02-14 13:35:00,145.6,145.61,145.49,145.53,36071.0,144.355,144.3649,144.2459,144.2856,36071.0
2025-02-14 13:40:00,145.54,145.65,145.54,145.63,18974.0,144.2955,144.4046,144.2955,144.3847,18974.0
2025-02-14 13:45:00,145.64,145.69,145.62,145.63,31152.0,144.3947,144.4442,144.3748,144.3847,31152.0
2025-02-14 13:50:00,145.64,145.66,145.61,145.62,24266.0,144.3947,144.4145,144.3649,144.3748,24266.0
2025-02-14 13:55:00,145.62,145.62,145.56,145.58,17786.0,144.3748,144.3748,144.3153,144.3352,17786.0
2025-02-14 14:00:00,145.59,145.63,145.55,145.62,20193.0,144.3451,144.3847,144.3054,144.3748,20193.0
2025-02-14 14:05:00,145.6,145.61,145.53,145.54,11414.0,144.355,144.3649,144.2856,144.2955,11414.0
2025-02-14 14:10:00,145.53,145.53,145.43,145.45,17132.0,144.2856,144.2856,144.1864,144.2063,17132.0
2025-02-14 14:15:00,145.45,145.46,145.36,145.38,16199.0,144.2063,144.2162,144.117,144.1369,16199.0
2025-02-14 14:20:00,145.37,145.38,145.31,145.34,22037.0,144.127,144.1369,144.0675,144.0972,22037.0
2025-02-14 14:25:00,145.34,145.38,145.32,145.38,78389.0,144.0972,144.1369,144.0774,144.1369,78389.0
2025-02-14 14:30:00,145.38,145.39,145.29,145.33,28748.0,144.1369,144.1468,144.0476,144.0873,28748.0
2025-02-14 14:35:00,145.33,145.34,145.29,145.3,35383.0,144.0873,144.0972,144.0476,144.0576,35383.0
2025-02-14 14:40:00,145.29,145.36,145.23,145.35,39228.0,144.0476,144.117,143.9882,144.1071,39228.0
2025-02-14 14:45:00,145.36,145.38,145.33,145.36,27478.0,144.117,144.1369,144.0873,144.117,27478.0
2025-02-14 14:50:00,145.36,145.38,145.32,145.36,26922.0,144.117,144.1369,144.0774,144.117,26922.0
2025-02-14 14:55:00,145.36,145.37,145.25,145.31,35158.0,144.117,144.127,144.008,144.0675,35158.0
2025-02-14 15:00:00,145.31,145.31,145.16,145.24,37463.0,144.0675,144.0675,143.9188,143.9981,37463.0
2025-02-14 15:05:00,145.23,145.32,145.22,145.31,61577.0,143.9882,144.0774,143.9782,144.0675,61577.0
2025-02-14 15:10:00,145.33,145.34,145.26,145.32,39900.0,144.0873,144.0972,144.0179,144.0774,39900.0
2025-02-14 15:15:00,145.31,145.37,145.26,145.34,47616.0,144.0675,144.127,144.0179,144.0972,47616.0
2025-02-14 15:20:00,145.34,145.35,145.22,145.22,36586.0,144.0972,144.1071,143.9782,143.9782,36586.0
2025-02-14 15:25:00,145.22,145.24,145.03,145.08,60339.0,143.9782,143.9981,143.7899,143.8394,60339.0
2025-02-14 15:30:00,145.08,145.13,145.04,145.1,64708.0,143.8394,143.889,143.7998,143.8593,64708.0
2025-02-14 15:35:00,145.09,145.16,145.07,145.16,63076.0,143.8494,143.9188,143.8295,143.9188,63076.0
2025-02-14 15:40:00,145.16,145.16,144.93,144.94,150934.0,143.9188,143.9188,143.6907,143.7006,150934.0
2025-02-14 15:45:00,144.93,144.94,144.8,144.87,118849.0,143.6907,143.7006,143.5618,143.6312,118849.0
2025-02-14 15:50:00,144.87,144.98,144.8,144.88,369275.0,143.6312,143.7403,143.5618,143.6411,369275.0
2025-02-14 15:55:00,144.88,144.93,144.81,144.81,539084.0,143.6411,143.6907,143.5717,143.5717,539084.0
2025-02-18 09:30:00,143.92,144.43,143.84,144.0,376480.0,142.6894,143.195,142.61,142.7687,376480.0
2025-02-18 09:35:00,144.0,144.41,143.99,144.39,170013.0,142.7687,143.1752,142.7588,143.1553,170013.0
2025-02-18 09:40:00,144.4,144.43,144.1,144.35,101366.0,143.1653,143.195,142.8678,143.1157,101366.0
2025-02-18 09:45:00,144.33,144.76,144.29,144.7,83166.0,143.0959,143.5222,143.0562,143.4627,83166.0
2025-02-18 09:50:00,144.72,144.87,144.51,144.57,90754.0,143.4825,143.6312,143.2743,143.3338,90754.0
2025-02-18 09:55:00,144.56,144.59,144.29,144.32,61552.0,143.3239,143.3536,143.0562,143.0859,61552.0
2025-02-18 10:00:00,144.33,144.76,144.33,144.75,77695.0,143.0959,143.5222,143.0959,143.5123,77695.0
2025-02-18 10:05:00,144.77,144.77,144.62,144.7,36824.0,143.5321,143.5321,143.3834,143.4627,36824.0
2025-02-18 10:10:00,144.71,144.86,144.57,144.58,214953.0,143.4726,143.6213,143.3338,143.3437,214953.0
2025-02-18 10:15:00,144.57,144.66,144.53,144.57,41886.0,143.3338,143.423,143.2941,143.3338,41886.0
2025-02-18 10:20:00,144.57,144.59,144.44,144.47,43277.0,143.3338,143.3536,143.2049,143.2347,43277.0
2025-02-18 10:25:00,144.46,144.56,144.34,144.56,54416.0,143.2247,143.3239,143.1058,143.3239,54416.0
2025-02-18 10:30:00,144.57,144.76,144.54,144.73,72761.0,143.3338,143.5222,143.3041,143.4924,72761.0
2025-02-18 10:35:00,144.73,144.86,144.71,144.84,51891.0,143.4924,143.6213,143.4726,143.6015,51891.0
2025-02-18 10:40:00,144.84,144.86,144.74,144.75,122758.0,143.6015,143.6213,143.5023,143.5123,122758.0
2025-02-18 10:45:00,144.74,144.8,144.6,144.68,39934.0,143.5023,143.5618,143.3635,143.4429,39934.0
2025-02-18 10:50:00,144.68,144.8,144.67,144.75,61585.0,143.4429,143.5618,143.4329,143.5123,61585.0
2025-02-18 10:55:00,144.75,144.89,144.72,144.88,62918.0,143.5123,143.6511,143.4825,143.6411,62918.0
2025-02-18 11:00:00,144.86,144.88,144.75,144.78,48149.0,143.6213,143.6411,143.5123,143.542,48149.0
2025-02-18 11:05:00,144.77,144.78,144.71,144.78,66200.0,143.5321,143.542,143.4726,143.542,66200.0
2025-02-18 11:10:00,144.78,144.84,144.67,144.7,52335.0,143.542,143.6015,143.4329,143.4627,52335.0
2025-02-18 11:15:00,144.69,144.73,144.61,144.62,39874.0,143.4528,143.4924,143.3735,143.3834,39874.0
2025-02-18 11:20:00,144.62,144.64,144.54,144.55,30961.0,143.3834,143.4032,143.3041,143.314,30961.0
2025-02-18 11:25:00,144.55,144.56,144.46,144.49,39600.0,143.314,143.3239,143.2247,143.2545,39600.0
2025-02-18 11:30:00,144.48,144.53,144.44,144.44,71022.0,143.2446,143.2941,143.2049,143.2049,71022.0
2025-02-18 11:35:00,144.45,144.47,144.3,144.38,56960.0,143.2148,143.2347,143.0661,143.1454,56960.0
2025-02-18 11:40:00,144.38,144.4,144.33,144.36,36800.0,143.1454,143.1653,143.0959,143.1256,36800.0
2025-02-18 11:45:00,144.37,144.37,144.27,144.35,19114.0,143.1355,143.1355,143.0364,143.1157,19114.0
2025-02-18 11:50:00,144.34,144.43,144.34,144.42,19921.0,143.1058,143.195,143.1058,143.1851,19921.0
2025-02-18 11:55:00,144.42,144.42,144.35,144.39,14495.0,143.1851,143.1851,143.1157,143.1553,14495.0
2025-02-18 12:00:00,144.38,144.4,144.23,144.3,22682.0,143.1454,143.1653,142.9967,143.0661,22682.0
2025-02-18 12:05:00,144.3,144.32,144.27,144.28,17529.0,143.0661,143.0859,143.0364,143.0463,17529.0
2025-02-18 12:10:00,144.27,144.31,144.25,144.26,39024.0,143.0364,143.076,143.0165,143.0265,39024.0
2025-02-18 12:15:00,144.26,144.28,144.21,144.28,17392.0,143.0265,143.0463,142.9769,143.0463,17392.0
2025-02-18 12:20:00,144.28,144.3,144.22,144.3,16775.0,143.0463,143.0661,142.9868,143.0661,16775.0
2025-02-18 12:25:00,144.3,144.38,144.29,144.38,25482.0,143.0661,143.1454,143.0562,143.1454,25482.0
2025-02-18 12:30:00,144.37,144.47,144.37,144.4,13056.0,143.1355,143.2347,143.1355,143.1653,13056.0
2025-02-18 12:35:00,144.39,144.4,144.31,144.31,13905.0,143.1553,143.1653,143.076,143.076,13905.0
2025-02-18 12:40:00,144.31,144.4,144.3,144.36,59096.0,143.076,143.1653,143.0661,143.1256,59096.0
2025-02-18 12:45:00,144.36,144.36,144.27,144.32,22193.0,143.1256,143.1256,143.0364,143.0859,22193.0
2025-02-18 12:50:00,144.33,144.42,144.32,144.4,30903.0,143.0959,143.1851,143.0859,143.1653,30903.0
2025-02-18 12:55:00,144.41,144.45,144.35,144.39,32293.0,143.1752,143.2148,143.1157,143.1553,32293.0
2025-02-18 13:00:00,144.4,144.54,144.39,144.47,18800.0,143.1653,143.3041,143.1553,143.2347,18800.0
2025-02-18 13:05:00,144.47,144.5,144.43,144.43,82323.0,143.2347,143.2644,143.195,143.195,82323.0
2025-02-18 13:10:00,144.42,144.42,144.35,144.38,47914.0,143.1851,143.1851,143.1157,143.1454,47914.0
2025-02-18 13:15:00,144.37,144.4,144.3,144.3,37411.0,143.1355,143.1653,143.0661,143.0661,37411.0
2025-02-18 13:20:00,144.31,144.41,144.26,144.41,21590.0,143.076,143.1752,143.0265,143.1752,21590.0
2025-02-18 13:25:00,144.43,144.56,144.41,144.52,39181.0,143.195,143.3239,143.1752,143.2842,39181.0
2025-02-18 13:30:00,144.51,144.52,144.39,144.4,14705.0,143.2743,143.2842,143.1553,143.1653,14705.0
2025-02-18 13:35:00,144.38,144.38,144.28,144.34,23845.0,143.1454,143.1454,143.0463,143.1058,23845.0
2025-02-18 13:40:00,144.34,144.41,144.31,144.37,18806.0,143.1058,143.1752,143.076,143.1355,18806.0
2025-02-18 13:45:00,144.36,144.5,144.36,144.49,23974.0,143.1256,143.2644,143.1256,143.2545,23974.0
2025-02-18 13:50:00,144.49,144.49,144.33,144.35,29879.0,143.2545,143.2545,143.0959,143.1157,29879.0
2025-02-18 13:55:00,144.35,144.37,144.31,144.32,17651.0,143.1157,143.1355,143.076,143.0859,17651.0
2025-02-18 14:00:00,144.32,144.39,144.31,144.33,19940.0,143.0859,143.1553,143.076,143.0959,19940.0
2025-02-18 14:05:00,144.32,144.34,144.1,144.24,101602.0,143.0859,143.1058,142.8678,143.0066,101602.0
2025-02-18 14:10:00,144.26,144.33,144.24,144.25,20322.0,143.0265,143.0959,143.0066,143.0165,20322.0
2025-02-18 14:15:00,144.25,144.3,144.21,144.28,21826.0,143.0165,143.0661,142.9769,143.0463,21826.0
2025-02-18 14:20:00,144.28,144.51,144.25,144.45,218092.0,143.0463,143.2743,143.0165,143.2148,218092.0
2025-02-18 14:25:00,144.46,144.48,144.35,144.37,63747.0,143.2247,143.2446,143.1157,143.1355,63747.0
2025-02-18 14:30:00,144.36,144.41,144.33,144.38,15659.0,143.1256,143.1752,143.0959,143.1454,15659.0
2025-02-18 14:35:00,144.38,144.42,144.29,144.31,23176.0,143.1454,143.1851,143.0562,143.076,23176.0
2025-02-18 14:40:00,144.3,144.33,144.26,144.31,59502.0,143.0661,143.0959,143.0265,143.076,59502.0
2025-02-18 14:45:00,144.32,144.42,144.32,144.38,39111.0,143.0859,143.1851,143.0859,143.1454,39111.0
2025-02-18 14:50:00,144.39,144.45,144.39,144.42,19237.0,143.1553,143.2148,143.1553,143.1851,19237.0
2025-02-18 14:55:00,144.41,144.44,144.34,144.34,17161.0,143.1752,143.2049,143.1058,143.1058,17161.0
2025-02-18 15:00:00,144.35,144.36,144.29,144.35,18038.0,143.1157,143.1256,143.0562,143.1157,18038.0
2025-02-18 15:05:00,144.35,144.39,144.34,144.38,27753.0,143.1157,143.1553,143.1058,143.1454,27753.0
2025-02-18 15:10:00,144.39,144.47,144.36,144.45,48016.0,143.1553,143.2347,143.1256,143.2148,48016.0
2025-02-18 15:15:00,144.46,144.48,144.4,144.41,68370.0,143.2247,143.2446,143.1653,143.1752,68370.0
2025-02-18 15:20:00,144.4,144.51,144.37,144.51,33382.0,143.1653,143.2743,143.1355,143.2743,33382.0
2025-02-18 15:25:00,144.52,144.59,144.49,144.58,108196.0,143.2842,143.3536,143.2545,143.3437,108196.0
2025-02-18 15:30:00,144.57,144.71,144.56,144.68,116184.0,143.3338,143.4726,143.3239,143.4429,116184.0
2025-02-18 15:35:00,144.68,144.7,144.63,144.67,103364.0,143.4429,143.4627,143.3933,143.4329,103364.0
2025-02-18 15:40:00,144.67,144.72,144.61,144.65,77727.0,143.4329,143.4825,143.3735,143.4131,77727.0
2025-02-18 15:45:00,144.64,144.69,144.6,144.69,63320.0,143.4032,143.4528,143.3635,143.4528,63320.0
2025-02-18 15:50:00,144.7,144.72,144.52,144.53,231054.0,143.4627,143.4825,143.2842,143.2941,231054.0
2025-02-18 15:55:00,144.52,144.58,144.47,144.54,489326.0,143.2842,143.3437,143.2347,143.3041,489326.0
2025-02-19 09:30:00,144.53,144.92,144.5,144.81,106492.0,143.2941,143.6808,143.2644,143.5717,106492.0
2025-02-19 09:35:00,144.81,144.93,144.65,144.92,81241.0,143.5717,143.6907,143.4131,143.6808,81241.0
2025-02-19 09:40:00,144.93,145.31,144.93,145.28,110213.0,143.6907,144.0675,143.6907,144.0377,110213.0
2025-02-19 09:45:00,145.26,145.34,145.13,145.14,111204.0,144.0179,144.0972,143.889,143.8989,111204.0
2025-02-19 09:50:00,145.14,145.16,144.92,144.96,44870.0,143.8989,143.9188,143.6808,143.7205,44870.0
2025-02-19 09:55:00,144.94,144.95,144.81,144.9,48905.0,143.7006,143.7106,143.5717,143.661,48905.0
2025-02-19 10:00:00,144.92,145.04,144.86,144.96,48117.0,143.6808,143.7998,143.6213,143.7205,48117.0
2025-02-19 10:05:00,144.98,145.3,144.97,145.22,68115.0,143.7403,144.0576,143.7304,143.9782,68115.0
2025-02-19 10:10:00,145.21,145.24,145.01,145.07,138246.0,143.9683,143.9981,143.77,143.8295,138246.0
2025-02-19 10:15:00,145.07,145.18,145.04,145.16,52113.0,143.8295,143.9386,143.7998,143.9188,52113.0
2025-02-19 10:20:00,145.15,145.34,145.13,145.31,53405.0,143.9088,144.0972,143.889,144.0675,53405.0
2025-02-19 10:25:00,145.31,145.33,145.19,145.27,26690.0,144.0675,144.0873,143.9485,144.0278,26690.0
2025-02-19 10:30:00,145.27,145.46,145.26,145.43,189851.0,144.0278,144.2162,144.0179,144.1864,189851.0
2025-02-19 10:35:00,145.44,145.54,145.39,145.44,48259.0,144.1964,144.2955,144.1468,144.1964,48259.0
2025-02-19 10:40:00,145.46,145.71,145.45,145.65,26687.0,144.2162,144.4641,144.2063,144.4046,26687.0
2025-02-19 10:45:00,145.65,145.7,145.56,145.59,41500.0,144.4046,144.4541,144.3153,144.3451,41500.0
2025-02-19 10:50:00,145.59,145.71,145.58,145.71,23738.0,144.3451,144.4641,144.3352,144.4641,23738.0
2025-02-19 10:55:00,145.69,145.77,145.65,145.72,36217.0,144.4442,144.5235,144.4046,144.474,36217.0
2025-02-19 11:00:00,145.72,145.8,145.65,145.72,39025.0,144.474,144.5533,144.4046,144.474,39025.0
2025-02-19 11:05:00,145.72,145.93,145.72,145.84,41687.0,144.474,144.6822,144.474,144.5929,41687.0
2025-02-19 11:10:00,145.85,145.99,145.85,145.97,28234.0,144.6029,144.7417,144.6029,144.7218,28234.0
2025-02-19 11:15:00,145.97,145.98,145.86,145.89,55092.0,144.7218,144.7317,144.6128,144.6425,55092.0
2025-02-19 11:20:00,145.9,145.91,145.82,145.86,60400.0,144.6524,144.6623,144.5731,144.6128,60400.0
2025-02-19 11:25:00,145.86,145.93,145.8,145.81,73315.0,144.6128,144.6822,144.5533,144.5632,73315.0
2025-02-19 11:30:00,145.8,145.81,145.72,145.74,36665.0,144.5533,144.5632,144.474,144.4938,36665.0
2025-02-19 11:35:00,145.75,145.79,145.72,145.78,45209.0,144.5037,144.5434,144.474,144.5335,45209.0
2025-02-19 11:40:00,145.8,145.86,145.75,145.86,94137.0,144.5533,144.6128,144.5037,144.6128,94137.0
2025-02-19 11:45:00,145.87,145.89,145.7,145.74,91296.0,144.6227,144.6425,144.4541,144.4938,91296.0
2025-02-19 11:50:00,145.75,145.8,145.72,145.73,41561.0,144.5037,144.5533,144.474,144.4839,41561.0
2025-02-19 11:55:00,145.72,145.72,145.6,145.62,60215.0,144.474,144.474,144.355,144.3748,60215.0
2025-02-19 12:00:00,145.62,145.71,145.6,145.68,22919.0,144.3748,144.4641,144.355,144.4343,22919.0
2025-02-19 12:05:00,145.67,145.67,145.61,145.64,37217.0,144.4244,144.4244,144.3649,144.3947,37217.0
2025-02-19 12:10:00,145.66,145.68,145.63,145.64,26799.0,144.4145,144.4343,144.3847,144.3947,26799.0
2025-02-19 12:15:00,145.64,145.74,145.63,145.65,100876.0,144.3947,144.4938,144.3847,144.4046,100876.0
2025-02-19 12:20:00,145.67,145.69,145.54,145.55,414853.0,144.4244,144.4442,144.2955,144.3054,414853.0
2025-02-19 12:25:00,145.55,145.57,145.47,145.5,37528.0,144.3054,144.3252,144.2261,144.2558,37528.0
2025-02-19 12:30:00,145.52,145.54,145.5,145.53,32481.0,144.2757,144.2955,144.2558,144.2856,32481.0
2025-02-19 12:35:00,145.53,145.69,145.52,145.68,40289.0,144.2856,144.4442,144.2757,144.4343,40289.0
2025-02-19 12:40:00,145.66,145.72,145.65,145.72,34748.0,144.4145,144.474,144.4046,144.474,34748.0
2025-02-19 12:45:00,145.71,145.71,145.66,145.7,19491.0,144.4641,144.4641,144.4145,144.4541,19491.0
2025-02-19 12:50:00,145.69,145.82,145.69,145.77,22718.0,144.4442,144.5731,144.4442,144.5235,22718.0
2025-02-19 12:55:00,145.77,145.79,145.69,145.7,18930.0,144.5235,144.5434,144.4442,144.4541,18930.0
2025-02-19 13:00:00,145.69,145.72,145.65,145.69,36225.0,144.4442,144.474,144.4046,144.4442,36225.0
2025-02-19 13:05:00,145.69,145.73,145.66,145.67,17344.0,144.4442,144.4839,144.4145,144.4244,17344.0
2025-02-19 13:10:00,145.67,145.68,145.56,145.6,35728.0,144.4244,144.4343,144.3153,144.355,35728.0
2025-02-19 13:15:00,145.6,145.75,145.59,145.72,35625.0,144.355,144.5037,144.3451,144.474,35625.0
2025-02-19 13:20:00,145.71,145.71,145.59,145.6,30038.0,144.4641,144.4641,144.3451,144.355,30038.0
2025-02-19 13:25:00,145.61,145.69,145.6,145.67,22309.0,144.3649,144.4442,144.355,144.4244,22309.0
2025-02-19 13:30:00,145.68,145.71,145.63,145.66,22889.0,144.4343,144.4641,144.3847,144.4145,22889.0
2025-02-19 13:35:00,145.66,145.69,145.62,145.64,16224.0,144.4145,144.4442,144.3748,144.3947,16224.0
2025-02-19 13:40:00,145.65,145.68,145.6,145.61,22440.0,144.4046,144.4343,144.355,144.3649,22440.0
2025-02-19 13:45:00,145.62,145.63,145.58,145.59,19427.0,144.3748,144.3847,144.3352,144.3451,19427.0
2025-02-19 13:50:00,145.59,145.62,145.55,145.58,16791.0,144.3451,144.3748,144.3054,144.3352,16791.0
2025-02-19 13:55:00,145.58,145.63,145.55,145.61,24166.0,144.3352,144.3847,144.3054,144.3649,24166.0
2025-02-19 14:00:00,145.61,145.69,145.58,145.58,21694.0,144.3649,144.4442,144.3352,144.3352,21694.0
2025-02-19 14:05:00,145.59,145.62,145.57,145.6,14430.0,144.3451,144.3748,144.3252,144.355,14430.0
2025-02-19 14:10:00,145.6,145.74,145.59,145.74,51901.0,144.355,144.4938,144.3451,144.4938,51901.0
2025-02-19 14:15:00,145.74,145.85,145.74,145.83,46371.0,144.4938,144.6029,144.4938,144.583,46371.0
2025-02-19 14:20:00,145.83,145.91,145.82,145.84,51495.0,144.583,144.6623,144.5731,144.5929,51495.0
2025-02-19 14:25:00,145.84,145.87,145.8,145.85,35801.0,144.5929,144.6227,144.5533,144.6029,35801.0
2025-02-19 14:30:00,145.87,145.9,145.79,145.81,27900.0,144.6227,144.6524,144.5434,144.5632,27900.0
2025-02-19 14:35:00,145.81,145.82,145.75,145.75,29862.0,144.5632,144.5731,144.5037,144.5037,29862.0
2025-02-19 14:40:00,145.75,145.84,145.71,145.83,67942.0,144.5037,144.5929,144.4641,144.583,67942.0
2025-02-19 14:45:00,145.82,145.84,145.78,145.79,106254.0,144.5731,144.5929,144.5335,144.5434,106254.0
2025-02-19 14:50:00,145.79,145.83,145.76,145.78,22208.0,144.5434,144.583,144.5136,144.5335,22208.0
2025-02-19 14:55:00,145.78,145.81,145.73,145.79,25825.0,144.5335,144.5632,144.4839,144.5434,25825.0
2025-02-19 15:00:00,145.8,145.82,145.74,145.8,33600.0,144.5533,144.5731,144.4938,144.5533,33600.0
2025-02-19 15:05:00,145.81,145.83,145.74,145.78,64385.0,144.5632,144.583,144.4938,144.5335,64385.0
2025-02-19 15:10:00,145.78,145.87,145.78,145.84,17371.0,144.5335,144.6227,144.5335,144.5929,17371.0
2025-02-19 15:15:00,145.83,145.96,145.83,145.93,26325.0,144.583,144.7119,144.583,144.6822,26325.0
2025-02-19 15:20:00,145.93,146.0,145.92,145.97,75212.0,144.6822,144.7516,144.6723,144.7218,75212.0
2025-02-19 15:25:00,145.97,146.07,145.95,146.06,46681.0,144.7218,144.821,144.702,144.8111,46681.0
2025-02-19 15:30:00,146.06,146.27,146.05,146.24,80199.0,144.8111,145.0193,144.8011,144.9895,80199.0
2025-02-19 15:35:00,146.24,146.37,146.24,146.33,83676.0,144.9895,145.1184,144.9895,145.0788,83676.0
2025-02-19 15:40:00,146.33,146.34,146.21,146.24,86186.0,145.0788,145.0887,144.9598,144.9895,86186.0
2025-02-19 15:45:00,146.24,146.39,146.21,146.33,144164.0,144.9895,145.1382,144.9598,145.0788,144164.0
2025-02-19 15:50:00,146.34,146.44,146.27,146.32,180403.0,145.0887,145.1878,145.0193,145.0688,180403.0
2025-02-19 15:55:00,146.33,146.4,146.3,146.37,643947.0,145.0788,145.1482,145.049,145.1184,643947.0
2025-02-20 09:30:00,146.19,146.46,146.1,146.46,112224.0,144.9399,145.2076,144.8507,145.2076,112224.0
2025-02-20 09:35:00,146.48,146.69,146.44,146.67,104559.0,145.2275,145.4357,145.1878,145.4158,104559.0
2025-02-20 09:40:00,146.67,146.84,146.62,146.83,91488.0,145.4158,145.5844,145.3663,145.5745,91488.0
2025-02-20 09:45:00,146.84,146.91,146.68,146.88,87576.0,145.5844,145.6538,145.4258,145.624,87576.0
2025-02-20 09:50:00,146.88,146.98,146.8,146.83,88065.0,145.624,145.7232,145.5447,145.5745,88065.0
2025-02-20 09:55:00,146.84,147.03,146.84,146.97,171653.0,145.5844,145.7728,145.5844,145.7133,171653.0
2025-02-20 10:00:00,146.98,147.06,146.77,146.79,166234.0,145.7232,145.8025,145.515,145.5348,166234.0
2025-02-20 10:05:00,146.81,146.96,146.72,146.92,109198.0,145.5546,145.7034,145.4654,145.6637,109198.0
2025-02-20 10:10:00,146.91,147.25,146.81,147.2,105796.0,145.6538,145.9909,145.5546,145.9413,105796.0
2025-02-20 10:15:00,147.2,147.24,147.12,147.16,78983.0,145.9413,145.981,145.862,145.9017,78983.0
2025-02-20 10:20:00,147.17,147.17,146.93,146.93,78341.0,145.9116,145.9116,145.6736,145.6736,78341.0
2025-02-20 10:25:00,146.94,147.09,146.9,147.09,74309.0,145.6835,145.8323,145.6439,145.8323,74309.0
2025-02-20 10:30:00,147.09,147.21,147.07,147.11,61161.0,145.8323,145.9512,145.8124,145.8521,61161.0
2025-02-20 10:35:00,147.11,147.18,147.01,147.12,49606.0,145.8521,145.9215,145.7529,145.862,49606.0
2025-02-20 10:40:00,147.11,147.16,147.09,147.11,25128.0,145.8521,145.9017,145.8323,145.8521,25128.0
2025-02-20 10:45:00,147.12,147.13,147.04,147.05,37961.0,145.862,145.8719,145.7827,145.7926,37961.0
2025-02-20 10:50:00,147.04,147.14,146.97,146.97,45547.0,145.7827,145.8818,145.7133,145.7133,45547.0
2025-02-20 10:55:00,146.97,147.13,146.96,147.13,41110.0,145.7133,145.8719,145.7034,145.8719,41110.0
2025-02-20 11:00:00,147.12,147.16,147.02,147.04,91085.0,145.862,145.9017,145.7628,145.7827,91085.0
2025-02-20 11:05:00,147.04,147.15,146.95,147.14,52198.0,145.7827,145.8917,145.6934,145.8818,52198.0
2025-02-20 11:10:00,147.14,147.19,147.09,147.13,30957.0,145.8818,145.9314,145.8323,145.8719,30957.0
2025-02-20 11:15:00,147.12,147.16,147.07,147.1,31746.0,145.862,145.9017,145.8124,145.8422,31746.0
2025-02-20 11:20:00,147.1,147.2,147.06,147.15,69528.0,145.8422,145.9413,145.8025,145.8917,69528.0
2025-02-20 11:25:00,147.16,147.25,147.12,147.15,25020.0,145.9017,145.9909,145.862,145.8917,25020.0
2025-02-20 11:30:00,147.14,147.14,146.94,147.0,59663.0,145.8818,145.8818,145.6835,145.743,59663.0
2025-02-20 11:35:00,146.98,146.98,146.86,146.9,52558.0,145.7232,145.7232,145.6042,145.6439,52558.0
2025-02-20 11:40:00,146.9,146.95,146.89,146.9,26734.0,145.6439,145.6934,145.634,145.6439,26734.0
2025-02-20 11:45:00,146.91,146.94,146.83,146.84,27067.0,145.6538,145.6835,145.5745,145.5844,27067.0
2025-02-20 11:50:00,146.84,146.92,146.83,146.86,63422.0,145.5844,145.6637,145.5745,145.6042,63422.0
2025-02-20 11:55:00,146.85,146.91,146.82,146.85,48353.0,145.5943,145.6538,145.5646,145.5943,48353.0
2025-02-20 12:00:00,146.84,146.85,146.72,146.8,30241.0,145.5844,145.5943,145.4654,145.5447,30241.0
2025-02-20 12:05:00,146.79,146.83,146.77,146.81,28529.0,145.5348,145.5745,145.515,145.5546,28529.0
2025-02-20 12:10:00,146.81,146.93,146.77,146.93,23015.0,145.5546,145.6736,145.515,145.6736,23015.0
2025-02-20 12:15:00,146.93,147.04,146.91,146.96,24385.0,145.6736,145.7827,145.6538,145.7034,24385.0
2025-02-20 12:20:00,146.96,146.99,146.89,146.89,25887.0,145.7034,145.7331,145.634,145.634,25887.0
2025-02-20 12:25:00,146.9,146.94,146.86,146.92,95444.0,145.6439,145.6835,145.6042,145.6637,95444.0
2025-02-20 12:30:00,146.94,146.97,146.89,146.96,30797.0,145.6835,145.7133,145.634,145.7034,30797.0
2025-02-20 12:35:00,146.94,146.98,146.88,146.92,40970.0,145.6835,145.7232,145.624,145.6637,40970.0
2025-02-20 12:40:00,146.92,147.02,146.91,147.02,26742.0,145.6637,145.7628,145.6538,145.7628,26742.0
2025-02-20 12:45:00,147.02,147.07,146.92,146.96,36367.0,145.7628,145.8124,145.6637,145.7034,36367.0
2025-02-20 12:50:00,146.96,146.97,146.89,146.89,26937.0,145.7034,145.7133,145.634,145.634,26937.0
2025-02-20 12:55:00,146.89,146.93,146.8,146.87,233759.0,145.634,145.6736,145.5447,145.6141,233759.0
2025-02-20 13:00:00,146.87,146.87,146.56,146.58,115624.0,145.6141,145.6141,145.3068,145.3266,115624.0
2025-02-20 13:05:00,146.58,146.68,146.56,146.67,49636.0,145.3266,145.4258,145.3068,145.4158,49636.0
2025-02-20 13:10:00,146.66,146.78,146.65,146.77,111062.0,145.4059,145.5249,145.396,145.515,111062.0
2025-02-20 13:15:00,146.77,146.77,146.6,146.66,50012.0,145.515,145.515,145.3464,145.4059,50012.0
2025-02-20 13:20:00,146.66,146.69,146.63,146.65,21646.0,145.4059,145.4357,145.3762,145.396,21646.0
2025-02-20 13:25:00,146.65,146.72,146.63,146.66,67335.0,145.396,145.4654,145.3762,145.4059,67335.0
2025-02-20 13:30:00,146.67,146.83,146.64,146.82,36516.0,145.4158,145.5745,145.3861,145.5646,36516.0
2025-02-20 13:35:00,146.82,146.84,146.78,146.82,23107.0,145.5646,145.5844,145.5249,145.5646,23107.0
2025-02-20 13:40:00,146.83,146.95,146.8,146.93,22918.0,145.5745,145.6934,145.5447,145.6736,22918.0
2025-02-20 13:45:00,146.92,146.94,146.84,146.86,22082.0,145.6637,145.6835,145.5844,145.6042,22082.0
2025-02-20 13:50:00,146.86,146.87,146.77,146.81,51554.0,145.6042,145.6141,145.515,145.5546,51554.0
2025-02-20 13:55:00,146.81,146.91,146.78,146.85,22303.0,145.5546,145.6538,145.5249,145.5943,22303.0
2025-02-20 14:00:00,146.86,146.89,146.83,146.87,17361.0,145.6042,145.634,145.5745,145.6141,17361.0
2025-02-20 14:05:00,146.87,146.92,146.85,146.88,43894.0,145.6141,145.6637,145.5943,145.624,43894.0
2025-02-20 14:10:00,146.89,146.94,146.87,146.91,21172.0,145.634,145.6835,145.6141,145.6538,21172.0
2025-02-20 14:15:00,146.91,146.93,146.89,146.92,26016.0,145.6538,145.6736,145.634,145.6637,26016.0
2025-02-20 14:20:00,146.92,146.97,146.91,146.97,18432.0,145.6637,145.7133,145.6538,145.7133,18432.0
2025-02-20 14:25:00,146.97,146.97,146.84,146.86,78913.0,145.7133,145.7133,145.5844,145.6042,78913.0
2025-02-20 14:30:00,146.85,146.86,146.76,146.79,23500.0,145.5943,145.6042,145.5051,145.5348,23500.0
2025-02-20 14:35:00,146.8,146.88,146.79,146.87,21614.0,145.5447,145.624,145.5348,145.6141,21614.0
2025-02-20 14:40:00,146.86,146.92,146.84,146.9,27910.0,145.6042,145.6637,145.5844,145.6439,27910.0
2025-02-20 14:45:00,146.9,146.96,146.85,146.94,26409.0,145.6439,145.7034,145.5943,145.6835,26409.0
2025-02-20 14:50:00,146.95,147.02,146.94,147.01,75534.0,145.6934,145.7628,145.6835,145.7529,75534.0
2025-02-20 14:55:00,147.02,147.02,146.93,146.94,26012.0,145.7628,145.7628,145.6736,145.6835,26012.0
2025-02-20 15:00:00,146.94,146.95,146.87,146.91,28067.0,145.6835,145.6934,145.6141,145.6538,28067.0
2025-02-20 15:05:00,146.91,146.98,146.91,146.96,25100.0,145.6538,145.7232,145.6538,145.7034,25100.0
2025-02-20 15:10:00,146.96,146.98,146.89,146.9,31904.0,145.7034,145.7232,145.634,145.6439,31904.0
2025-02-20 15:15:00,146.9,146.93,146.82,146.91,56050.0,145.6439,145.6736,145.5646,145.6538,56050.0
2025-02-20 15:20:00,146.92,146.95,146.88,146.9,43712.0,145.6637,145.6934,145.624,145.6439,43712.0
2025-02-20 15:25:00,146.9,146.92,146.85,146.92,108466.0,145.6439,145.6637,145.5943,145.6637,108466.0
2025-02-20 15:30:00,146.92,146.98,146.88,146.98,57701.0,145.6637,145.7232,145.624,145.7232,57701.0
2025-02-20 15:35:00,146.97,147.02,146.94,147.02,98302.0,145.7133,145.7628,145.6835,145.7628,98302.0
2025-02-20 15:40:00,147.02,147.03,146.92,146.94,63625.0,145.7628,145.7728,145.6637,145.6835,63625.0
2025-02-20 15:45:00,146.94,147.12,146.91,147.11,123913.0,145.6835,145.862,145.6538,145.8521,123913.0
2025-02-20 15:50:00,147.11,147.23,147.1,147.19,300711.0,145.8521,145.9711,145.8422,145.9314,300711.0
2025-02-20 15:55:00,147.19,147.3,147.17,147.22,438798.0,145.9314,146.0405,145.9116,145.9611,438798.0
2025-02-21 09:30:00,145.48,146.11,145.34,146.08,341773.0,144.236,144.8606,144.0972,144.8309,341773.0
2025-02-21 09:35:00,146.11,146.31,145.85,146.26,312220.0,144.8606,145.0589,144.6029,145.0093,312220.0
2025-02-21 09:40:00,146.23,146.37,146.16,146.26,72769.0,144.9796,145.1184,144.9102,145.0093,72769.0
2025-02-21 09:45:00,146.24,146.44,146.19,146.21,100879.0,144.9895,145.1878,144.9399,144.9598,100879.0
2025-02-21 09:50:00,146.21,146.35,146.05,146.34,220292.0,144.9598,145.0986,144.8011,145.0887,220292.0
2025-02-21 09:55:00,146.34,146.34,146.07,146.12,115411.0,145.0887,145.0887,144.821,144.8705,115411.0
2025-02-21 10:00:00,146.1,146.18,145.85,146.08,105329.0,144.8507,144.93,144.6029,144.8309,105329.0
2025-02-21 10:05:00,146.04,146.19,145.9,146.16,75339.0,144.7912,144.9399,144.6524,144.9102,75339.0
2025-02-21 10:10:00,146.14,146.35,146.14,146.23,57390.0,144.8904,145.0986,144.8904,144.9796,57390.0
2025-02-21 10:15:00,146.23,146.41,146.17,146.34,88333.0,144.9796,145.1581,144.9201,145.0887,88333.0
2025-02-21 10:20:00,146.35,146.46,146.31,146.4,72030.0,145.0986,145.2076,145.0589,145.1482,72030.0
2025-02-21 10:25:00,146.43,146.46,146.28,146.43,54040.0,145.1779,145.2076,145.0292,145.1779,54040.0
2025-02-21 10:30:00,146.41,146.5,146.38,146.4,37072.0,145.1581,145.2473,145.1283,145.1482,37072.0
2025-02-21 10:35:00,146.4,146.47,146.26,146.33,52043.0,145.1482,145.2176,145.0093,145.0788,52043.0
2025-02-21 10:40:00,146.34,146.63,146.3,146.62,52603.0,145.0887,145.3762,145.049,145.3663,52603.0
2025-02-21 10:45:00,146.61,146.62,146.45,146.54,76814.0,145.3564,145.3663,145.1977,145.287,76814.0
2025-02-21 10:50:00,146.53,146.72,146.51,146.68,44632.0,145.277,145.4654,145.2572,145.4258,44632.0
2025-02-21 10:55:00,146.67,146.69,146.56,146.63,47726.0,145.4158,145.4357,145.3068,145.3762,47726.0
2025-02-21 11:00:00,146.65,146.86,146.65,146.81,47773.0,145.396,145.6042,145.396,145.5546,47773.0
2025-02-21 11:05:00,146.82,146.87,146.68,146.73,73226.0,145.5646,145.6141,145.4258,145.4753,73226.0
2025-02-21 11:10:00,146.73,146.78,146.63,146.78,53624.0,145.4753,145.5249,145.3762,145.5249,53624.0
2025-02-21 11:15:00,146.78,146.94,146.68,146.94,68627.0,145.5249,145.6835,145.4258,145.6835,68627.0
2025-02-21 11:20:00,146.94,147.0,146.88,146.94,72485.0,145.6835,145.743,145.624,145.6835,72485.0
2025-02-21 11:25:00,146.93,146.94,146.83,146.84,139713.0,145.6736,145.6835,145.5745,145.5844,139713.0
2025-02-21 11:30:00,146.83,146.89,146.78,146.83,33191.0,145.5745,145.634,145.5249,145.5745,33191.0
2025-02-21 11:35:00,146.84,146.99,146.83,146.92,62633.0,145.5844,145.7331,145.5745,145.6637,62633.0
2025-02-21 11:40:00,146.93,147.0,146.83,146.84,114772.0,145.6736,145.743,145.5745,145.5844,114772.0
2025-02-21 11:45:00,146.83,146.85,146.75,146.75,43585.0,145.5745,145.5943,145.4952,145.4952,43585.0
2025-02-21 11:50:00,146.75,146.75,146.67,146.68,17119.0,145.4952,145.4952,145.4158,145.4258,17119.0
2025-02-21 11:55:00,146.69,146.8,146.67,146.78,34929.0,145.4357,145.5447,145.4158,145.5249,34929.0
2025-02-21 12:00:00,146.77,146.83,146.72,146.83,17995.0,145.515,145.5745,145.4654,145.5745,17995.0
2025-02-21 12:05:00,146.83,146.88,146.77,146.87,12210.0,145.5745,145.624,145.515,145.6141,12210.0
2025-02-21 12:10:00,146.88,146.99,146.85,146.94,22857.0,145.624,145.7331,145.5943,145.6835,22857.0
2025-02-21 12:15:00,146.92,146.92,146.79,146.8,23465.0,145.6637,145.6637,145.5348,145.5447,23465.0
2025-02-21 12:20:00,146.77,146.78,146.71,146.75,28173.0,145.515,145.5249,145.4555,145.4952,28173.0
2025-02-21 12:25:00,146.75,146.84,146.65,146.67,25743.0,145.4952,145.5844,145.396,145.4158,25743.0
2025-02-21 12:30:00,146.68,146.7,146.6,146.64,40732.0,145.4258,145.4456,145.3464,145.3861,40732.0
2025-02-21 12:35:00,146.64,146.66,146.48,146.54,52116.0,145.3861,145.4059,145.2275,145.287,52116.0
2025-02-21 12:40:00,146.55,146.61,146.49,146.55,48386.0,145.2969,145.3564,145.2374,145.2969,48386.0
2025-02-21 12:45:00,146.53,146.66,146.48,146.59,41067.0,145.277,145.4059,145.2275,145.3365,41067.0
2025-02-21 12:50:00,146.59,146.7,146.56,146.63,52056.0,145.3365,145.4456,145.3068,145.3762,52056.0
2025-02-21 12:55:00,146.64,146.68,146.54,146.64,49697.0,145.3861,145.4258,145.287,145.3861,49697.0
2025-02-21 13:00:00,146.65,146.78,146.65,146.72,54556.0,145.396,145.5249,145.396,145.4654,54556.0
2025-02-21 13:05:00,146.74,146.84,146.7,146.77,120613.0,145.4852,145.5844,145.4456,145.515,120613.0
2025-02-21 13:10:00,146.78,147.06,146.74,147.06,99233.0,145.5249,145.8025,145.4852,145.8025,99233.0
2025-02-21 13:15:00,147.06,147.14,146.91,146.91,112884.0,145.8025,145.8818,145.6538,145.6538,112884.0
2025-02-21 13:20:00,146.91,146.94,146.76,146.83,63990.0,145.6538,145.6835,145.5051,145.5745,63990.0
2025-02-21 13:25:00,146.83,146.86,146.64,146.65,52173.0,145.5745,145.6042,145.3861,145.396,52173.0
2025-02-21 13:30:00,146.66,146.7,146.59,146.66,58900.0,145.4059,145.4456,145.3365,145.4059,58900.0
2025-02-21 13:35:00,146.66,146.83,146.66,146.75,152184.0,145.4059,145.5745,145.4059,145.4952,152184.0
2025-02-21 13:40:00,146.74,146.82,146.58,146.58,46535.0,145.4852,145.5646,145.3266,145.3266,46535.0
2025-02-21 13:45:00,146.58,146.58,146.43,146.45,56535.0,145.3266,145.3266,145.1779,145.1977,56535.0
2025-02-21 13:50:00,146.45,146.6,146.44,146.59,31896.0,145.1977,145.3464,145.1878,145.3365,31896.0
2025-02-21 13:55:00,146.59,146.69,146.57,146.65,27979.0,145.3365,145.4357,145.3167,145.396,27979.0
2025-02-21 14:00:00,146.64,146.67,146.52,146.53,60360.0,145.3861,145.4158,145.2671,145.277,60360.0
2025-02-21 14:05:00,146.54,146.74,146.54,146.7,63784.0,145.287,145.4852,145.287,145.4456,63784.0
2025-02-21 14:10:00,146.71,146.88,146.7,146.82,54520.0,145.4555,145.624,145.4456,145.5646,54520.0
2025-02-21 14:15:00,146.81,146.82,146.71,146.8,40880.0,145.5546,145.5646,145.4555,145.5447,40880.0
2025-02-21 14:20:00,146.78,146.79,146.68,146.71,28452.0,145.5249,145.5348,145.4258,145.4555,28452.0
2025-02-21 14:25:00,146.71,146.83,146.65,146.77,72577.0,145.4555,145.5745,145.396,145.515,72577.0
2025-02-21 14:30:00,146.76,146.77,146.65,146.67,55014.0,145.5051,145.515,145.396,145.4158,55014.0
2025-02-21 14:35:00,146.67,146.85,146.64,146.8,69956.0,145.4158,145.5943,145.3861,145.5447,69956.0
2025-02-21 14:40:00,146.81,146.9,146.71,146.87,68655.0,145.5546,145.6439,145.4555,145.6141,68655.0
2025-02-21 14:45:00,146.87,146.9,146.77,146.87,45731.0,145.6141,145.6439,145.515,145.6141,45731.0
2025-02-21 14:50:00,146.87,146.96,146.86,146.92,66544.0,145.6141,145.7034,145.6042,145.6637,66544.0
2025-02-21 14:55:00,146.92,146.97,146.85,146.86,49884.0,145.6637,145.7133,145.5943,145.6042,49884.0
2025-02-21 15:00:00,146.86,146.94,146.77,146.82,66274.0,145.6042,145.6835,145.515,145.5646,66274.0
2025-02-21 15:05:00,146.82,146.86,146.69,146.75,158125.0,145.5646,145.6042,145.4357,145.4952,158125.0
2025-02-21 15:10:00,146.74,146.77,146.59,146.63,60949.0,145.4852,145.515,145.3365,145.3762,60949.0
2025-02-21 15:15:00,146.64,146.66,146.55,146.62,71129.0,145.3861,145.4059,145.2969,145.3663,71129.0
2025-02-21 15:20:00,146.62,146.68,146.57,146.68,116573.0,145.3663,145.4258,145.3167,145.4258,116573.0
2025-02-21 15:25:00,146.69,146.8,146.64,146.78,110765.0,145.4357,145.5447,145.3861,145.5249,110765.0
2025-02-21 15:30:00,146.79,146.79,146.66,146.66,75263.0,145.5348,145.5348,145.4059,145.4059,75263.0
2025-02-21 15:35:00,146.67,146.76,146.61,146.75,232225.0,145.4158,145.5051,145.3564,145.4952,232225.0
2025-02-21 15:40:00,146.75,146.78,146.64,146.69,191400.0,145.4952,145.5249,145.3861,145.4357,191400.0
2025-02-21 15:45:00,146.69,146.8,146.64,146.77,408872.0,145.4357,145.5447,145.3861,145.515,408872.0
2025-02-21 15:50:00,146.77,146.82,146.51,146.55,213356.0,145.515,145.5646,145.2572,145.2969,213356.0
2025-02-21 15:55:00,146.55,146.61,146.41,146.48,739375.0,145.2969,145.3564,145.1581,145.2275,739375.0
2025-02-24 09:30:00,146.59,146.82,146.42,146.75,181809.0,145.3365,145.5646,145.168,145.4952,181809.0
2025-02-24 09:35:00,146.76,146.76,146.3,146.31,92742.0,145.5051,145.5051,145.049,145.0589,92742.0
2025-02-24 09:40:00,146.31,146.9,146.27,146.87,84836.0,145.0589,145.6439,145.0193,145.6141,84836.0
2025-02-24 09:45:00,146.86,146.86,146.46,146.57,110050.0,145.6042,145.6042,145.2076,145.3167,110050.0
2025-02-24 09:50:00,146.57,147.17,146.56,147.09,219875.0,145.3167,145.9116,145.3068,145.8323,219875.0
2025-02-24 09:55:00,147.09,147.34,147.05,147.27,132702.0,145.8323,146.0801,145.7926,146.0107,132702.0
2025-02-24 10:00:00,147.25,147.43,147.2,147.43,152709.0,145.9909,146.1693,145.9413,146.1693,152709.0
2025-02-24 10:05:00,147.41,147.83,147.33,147.68,248173.0,146.1495,146.5659,146.0702,146.4172,248173.0
2025-02-24 10:10:00,147.68,147.68,147.38,147.42,106807.0,146.4172,146.4172,146.1198,146.1594,106807.0
2025-02-24 10:15:00,147.42,147.52,147.33,147.48,74025.0,146.1594,146.2586,146.0702,146.2189,74025.0
2025-02-24 10:20:00,147.47,147.8,147.44,147.59,86055.0,146.209,146.5362,146.1793,146.328,86055.0
2025-02-24 10:25:00,147.58,147.67,147.49,147.58,144261.0,146.3181,146.4073,146.2288,146.3181,144261.0
2025-02-24 10:30:00,147.55,147.68,147.44,147.67,198442.0,146.2883,146.4172,146.1793,146.4073,198442.0
2025-02-24 10:35:00,147.67,147.72,147.51,147.69,82781.0,146.4073,146.4569,146.2487,146.4271,82781.0
2025-02-24 10:40:00,147.68,147.83,147.64,147.78,78121.0,146.4172,146.5659,146.3775,146.5164,78121.0
2025-02-24 10:45:00,147.79,148.04,147.74,147.92,103596.0,146.5263,146.7741,146.4767,146.6552,103596.0
2025-02-24 10:50:00,147.92,147.93,147.73,147.74,71618.0,146.6552,146.6651,146.4668,146.4767,71618.0
2025-02-24 10:55:00,147.76,147.87,147.69,147.83,83195.0,146.4965,146.6056,146.4271,146.5659,83195.0
2025-02-24 11:00:00,147.83,147.85,147.66,147.82,66899.0,146.5659,146.5858,146.3974,146.556,66899.0
2025-02-24 11:05:00,147.82,147.83,147.64,147.65,270438.0,146.556,146.5659,146.3775,146.3875,270438.0
2025-02-24 11:10:00,147.64,147.77,147.63,147.73,149003.0,146.3775,146.5064,146.3676,146.4668,149003.0
2025-02-24 11:15:00,147.74,147.77,147.67,147.71,74831.0,146.4767,146.5064,146.4073,146.4469,74831.0
2025-02-24 11:20:00,147.73,147.84,147.69,147.71,168010.0,146.4668,146.5758,146.4271,146.4469,168010.0
2025-02-24 11:25:00,147.72,147.78,147.63,147.75,44253.0,146.4569,146.5164,146.3676,146.4866,44253.0
2025-02-24 11:30:00,147.75,147.9,147.75,147.85,84152.0,146.4866,146.6353,146.4866,146.5858,84152.0
2025-02-24 11:35:00,147.86,147.94,147.82,147.86,46867.0,146.5957,146.675,146.556,146.5957,46867.0
2025-02-24 11:40:00,147.85,147.95,147.72,147.72,113338.0,146.5858,146.6849,146.4569,146.4569,113338.0
2025-02-24 11:45:00,147.73,147.95,147.7,147.94,65340.0,146.4668,146.6849,146.437,146.675,65340.0
2025-02-24 11:50:00,147.93,148.03,147.88,147.99,55295.0,146.6651,146.7642,146.6155,146.7246,55295.0
2025-02-24 11:55:00,147.98,148.06,147.96,147.98,59744.0,146.7146,146.794,146.6948,146.7146,59744.0
2025-02-24 12:00:00,147.99,148.01,147.88,147.91,28997.0,146.7246,146.7444,146.6155,146.6452,28997.0
2025-02-24 12:05:00,147.91,147.94,147.86,147.92,37864.0,146.6452,146.675,146.5957,146.6552,37864.0
2025-02-24 12:10:00,147.93,148.0,147.9,147.98,25730.0,146.6651,146.7345,146.6353,146.7146,25730.0
2025-02-24 12:15:00,147.98,148.11,147.96,148.08,131540.0,146.7146,146.8435,146.6948,146.8138,131540.0
2025-02-24 12:20:00,148.08,148.13,148.07,148.1,41918.0,146.8138,146.8634,146.8039,146.8336,41918.0
2025-02-24 12:25:00,148.09,148.09,148.02,148.05,22817.0,146.8237,146.8237,146.7543,146.784,22817.0
2025-02-24 12:30:00,148.05,148.09,147.99,147.99,44733.0,146.784,146.8237,146.7246,146.7246,44733.0
2025-02-24 12:35:00,147.99,148.2,147.98,148.17,103318.0,146.7246,146.9328,146.7146,146.903,103318.0
2025-02-24 12:40:00,148.16,148.2,148.1,148.17,65125.0,146.8931,146.9328,146.8336,146.903,65125.0
2025-02-24 12:45:00,148.17,148.22,148.0,148.01,107787.0,146.903,146.9526,146.7345,146.7444,107787.0
2025-02-24 12:50:00,148.0,148.01,147.9,147.91,71276.0,146.7345,146.7444,146.6353,146.6452,71276.0
2025-02-24 12:55:00,147.92,147.96,147.83,147.86,49393.0,146.6552,146.6948,146.5659,146.5957,49393.0
2025-02-24 13:00:00,147.87,147.88,147.75,147.84,65614.0,146.6056,146.6155,146.4866,146.5758,65614.0
2025-02-24 13:05:00,147.84,147.84,147.67,147.79,30633.0,146.5758,146.5758,146.4073,146.5263,30633.0
2025-02-24 13:10:00,147.79,147.82,147.69,147.7,42014.0,146.5263,146.556,146.4271,146.437,42014.0
2025-02-24 13:15:00,147.7,147.82,147.68,147.82,78103.0,146.437,146.556,146.4172,146.556,78103.0
2025-02-24 13:20:00,147.82,147.89,147.81,147.88,26694.0,146.556,146.6254,146.5461,146.6155,26694.0
2025-02-24 13:25:00,147.88,147.96,147.84,147.84,24776.0,146.6155,146.6948,146.5758,146.5758,24776.0
2025-02-24 13:30:00,147.84,147.95,147.84,147.9,22193.0,146.5758,146.6849,146.5758,146.6353,22193.0
2025-02-24 13:35:00,147.89,147.91,147.84,147.84,26673.0,146.6254,146.6452,146.5758,146.5758,26673.0
2025-02-24 13:40:00,147.85,147.89,147.82,147.83,34195.0,146.5858,146.6254,146.556,146.5659,34195.0
2025-02-24 13:45:00,147.82,147.84,147.71,147.75,39577.0,146.556,146.5758,146.4469,146.4866,39577.0
2025-02-24 13:50:00,147.75,147.8,147.7,147.77,52777.0,146.4866,146.5362,146.437,146.5064,52777.0
2025-02-24 13:55:00,147.76,147.79,147.72,147.76,51513.0,146.4965,146.5263,146.4569,146.4965,51513.0
2025-02-24 14:00:00,147.77,147.83,147.75,147.83,29158.0,146.5064,146.5659,146.4866,146.5659,29158.0
2025-02-24 14:05:00,147.83,147.87,147.78,147.86,28029.0,146.5659,146.6056,146.5164,146.5957,28029.0
2025-02-24 14:10:00,147.87,147.88,147.78,147.81,53173.0,146.6056,146.6155,146.5164,146.5461,53173.0
2025-02-24 14:15:00,147.81,147.99,147.79,147.95,47859.0,146.5461,146.7246,146.5263,146.6849,47859.0
2025-02-24 14:20:00,147.94,148.02,147.92,147.97,35319.0,146.675,146.7543,146.6552,146.7047,35319.0
2025-02-24 14:25:00,147.97,148.03,147.96,147.97,32730.0,146.7047,146.7642,146.6948,146.7047,32730.0
2025-02-24 14:30:00,147.98,148.15,147.98,148.1,25428.0,146.7146,146.8832,146.7146,146.8336,25428.0
2025-02-24 14:35:00,148.09,148.12,147.96,147.96,23037.0,146.8237,146.8534,146.6948,146.6948,23037.0
2025-02-24 14:40:00,147.96,147.99,147.9,147.95,33594.0,146.6948,146.7246,146.6353,146.6849,33594.0
2025-02-24 14:45:00,147.97,147.97,147.91,147.95,32201.0,146.7047,146.7047,146.6452,146.6849,32201.0
2025-02-24 14:50:00,147.95,148.07,147.94,147.99,38049.0,146.6849,146.8039,146.675,146.7246,38049.0
2025-02-24 14:55:00,148.0,148.05,147.93,148.05,30914.0,146.7345,146.784,146.6651,146.784,30914.0
2025-02-24 15:00:00,148.06,148.09,147.97,148.05,45221.0,146.794,146.8237,146.7047,146.784,45221.0
2025-02-24 15:05:00,148.05,148.18,148.04,148.17,51200.0,146.784,146.9129,146.7741,146.903,51200.0
2025-02-24 15:10:00,148.16,148.16,148.04,148.06,51695.0,146.8931,146.8931,146.7741,146.794,51695.0
2025-02-24 15:15:00,148.05,148.09,147.96,147.99,168379.0,146.784,146.8237,146.6948,146.7246,168379.0
2025-02-24 15:20:00,148.0,148.04,147.86,147.86,70411.0,146.7345,146.7741,146.5957,146.5957,70411.0
2025-02-24 15:25:00,147.85,147.87,147.78,147.81,45564.0,146.5858,146.6056,146.5164,146.5461,45564.0
2025-02-24 15:30:00,147.82,147.85,147.76,147.8,68002.0,146.556,146.5858,146.4965,146.5362,68002.0
2025-02-24 15:35:00,147.8,147.84,147.71,147.72,47387.0,146.5362,146.5758,146.4469,146.4569,47387.0
2025-02-24 15:40:00,147.71,147.79,147.68,147.72,65572.0,146.4469,146.5263,146.4172,146.4569,65572.0
2025-02-24 15:45:00,147.71,147.85,147.65,147.81,64468.0,146.4469,146.5858,146.3875,146.5461,64468.0
2025-02-24 15:50:00,147.81,147.88,147.53,147.58,191631.0,146.5461,146.6155,146.2685,146.3181,191631.0
2025-02-24 15:55:00,147.58,147.68,147.55,147.63,408655.0,146.3181,146.4172,146.2883,146.3676,408655.0
2025-02-25 09:30:00,147.89,148.92,147.89,148.71,155391.0,146.6254,147.6466,146.6254,147.4384,155391.0
2025-02-25 09:35:00,148.71,148.71,148.03,148.12,114986.0,147.4384,147.4384,146.7642,146.8534,114986.0
2025-02-25 09:40:00,148.12,148.53,148.12,148.47,86896.0,146.8534,147.2599,146.8534,147.2005,86896.0
2025-02-25 09:45:00,148.44,148.58,148.29,148.54,46738.0,147.1707,147.3095,147.022,147.2699,46738.0
2025-02-25 09:50:00,148.56,148.83,148.55,148.64,131236.0,147.2897,147.5574,147.2798,147.369,131236.0
2025-02-25 09:55:00,148.64,148.79,148.44,148.61,186992.0,147.369,147.5177,147.1707,147.3393,186992.0
2025-02-25 10:00:00,148.61,148.76,148.44,148.68,130215.0,147.3393,147.488,147.1707,147.4087,130215.0
2025-02-25 10:05:00,148.68,148.71,148.39,148.43,122900.0,147.4087,147.4384,147.1211,147.1608,122900.0
2025-02-25 10:10:00,148.44,148.45,148.28,148.37,100873.0,147.1707,147.1806,147.0121,147.1013,100873.0
2025-02-25 10:15:00,148.36,148.77,148.23,148.61,115258.0,147.0914,147.4979,146.9625,147.3393,115258.0
2025-02-25 10:20:00,148.57,148.63,148.43,148.58,119604.0,147.2996,147.3591,147.1608,147.3095,119604.0
2025-02-25 10:25:00,148.57,148.79,148.47,148.71,79199.0,147.2996,147.5177,147.2005,147.4384,79199.0
2025-02-25 10:30:00,148.7,148.71,148.5,148.57,289367.0,147.4285,147.4384,147.2302,147.2996,289367.0
2025-02-25 10:35:00,148.57,148.58,148.27,148.39,197104.0,147.2996,147.3095,147.0022,147.1211,197104.0
2025-02-25 10:40:00,148.39,148.55,148.3,148.54,218030.0,147.1211,147.2798,147.0319,147.2699,218030.0
2025-02-25 10:45:00,148.53,148.56,148.44,148.47,53831.0,147.2599,147.2897,147.1707,147.2005,53831.0
2025-02-25 10:50:00,148.48,148.49,148.3,148.36,89031.0,147.2104,147.2203,147.0319,147.0914,89031.0
2025-02-25 10:55:00,148.36,148.64,148.36,148.52,95180.0,147.0914,147.369,147.0914,147.25,95180.0
2025-02-25 11:00:00,148.52,148.68,148.32,148.68,154827.0,147.25,147.4087,147.0517,147.4087,154827.0
2025-02-25 11:05:00,148.67,148.75,148.54,148.56,81737.0,147.3987,147.4781,147.2699,147.2897,81737.0
2025-02-25 11:10:00,148.56,148.69,148.48,148.67,109280.0,147.2897,147.4186,147.2104,147.3987,109280.0
2025-02-25 11:15:00,148.66,148.71,148.46,148.47,78780.0,147.3888,147.4384,147.1905,147.2005,78780.0
2025-02-25 11:20:00,148.48,148.54,148.39,148.52,83941.0,147.2104,147.2699,147.1211,147.25,83941.0
2025-02-25 11:25:00,148.52,148.55,148.29,148.31,75982.0,147.25,147.2798,147.022,147.0418,75982.0
2025-02-25 11:30:00,148.3,148.31,148.03,148.05,220923.0,147.0319,147.0418,146.7642,146.784,220923.0
2025-02-25 11:35:00,148.05,148.14,148.04,148.07,116982.0,146.784,146.8733,146.7741,146.8039,116982.0
2025-02-25 11:40:00,148.08,148.1,147.94,148.09,155063.0,146.8138,146.8336,146.675,146.8237,155063.0
2025-02-25 11:45:00,148.08,148.09,147.96,147.98,142891.0,146.8138,146.8237,146.6948,146.7146,142891.0
2025-02-25 11:50:00,147.98,148.05,147.83,147.89,121744.0,146.7146,146.784,146.5659,146.6254,121744.0
2025-02-25 11:55:00,147.87,147.87,147.41,147.7,287448.0,146.6056,146.6056,146.1495,146.437,287448.0
2025-02-25 12:00:00,147.69,147.9,147.57,147.64,122905.0,146.4271,146.6353,146.3081,146.3775,122905.0
2025-02-25 12:05:00,147.64,147.75,147.58,147.71,82905.0,146.3775,146.4866,146.3181,146.4469,82905.0
2025-02-25 12:10:00,147.71,147.81,147.67,147.68,65029.0,146.4469,146.5461,146.4073,146.4172,65029.0
2025-02-25 12:15:00,147.69,147.73,147.62,147.69,37960.0,146.4271,146.4668,146.3577,146.4271,37960.0
2025-02-25 12:20:00,147.69,147.71,147.54,147.67,55804.0,146.4271,146.4469,146.2784,146.4073,55804.0
2025-02-25 12:25:00,147.67,147.8,147.64,147.8,44083.0,146.4073,146.5362,146.3775,146.5362,44083.0
2025-02-25 12:30:00,147.79,148.01,147.78,147.95,45455.0,146.5263,146.7444,146.5164,146.6849,45455.0
2025-02-25 12:35:00,147.94,148.0,147.91,147.94,69189.0,146.675,146.7345,146.6452,146.675,69189.0
2025-02-25 12:40:00,147.95,148.05,147.94,148.0,139513.0,146.6849,146.784,146.675,146.7345,139513.0
2025-02-25 12:45:00,148.01,148.03,147.95,147.98,30135.0,146.7444,146.7642,146.6849,146.7146,30135.0
2025-02-25 12:50:00,147.97,148.11,147.97,148.03,40399.0,146.7047,146.8435,146.7047,146.7642,40399.0
2025-02-25 12:55:00,148.03,148.1,147.94,148.0,43730.0,146.7642,146.8336,146.675,146.7345,43730.0
2025-02-25 13:00:00,148.0,148.15,147.99,148.12,61285.0,146.7345,146.8832,146.7246,146.8534,61285.0
2025-02-25 13:05:00,148.13,148.19,148.09,148.11,54031.0,146.8634,146.9228,146.8237,146.8435,54031.0
2025-02-25 13:10:00,148.11,148.13,147.88,147.9,71263.0,146.8435,146.8634,146.6155,146.6353,71263.0
2025-02-25 13:15:00,147.89,147.93,147.84,147.87,63248.0,146.6254,146.6651,146.5758,146.6056,63248.0
2025-02-25 13:20:00,147.86,147.97,147.86,147.91,46827.0,146.5957,146.7047,146.5957,146.6452,46827.0
2025-02-25 13:25:00,147.9,147.92,147.81,147.86,45278.0,146.6353,146.6552,146.5461,146.5957,45278.0
2025-02-25 13:30:00,147.86,147.99,147.84,147.93,79404.0,146.5957,146.7246,146.5758,146.6651,79404.0
2025-02-25 13:35:00,147.93,148.14,147.92,148.13,57684.0,146.6651,146.8733,146.6552,146.8634,57684.0
2025-02-25 13:40:00,148.12,148.22,148.11,148.2,45661.0,146.8534,146.9526,146.8435,146.9328,45661.0
2025-02-25 13:45:00,148.2,148.26,148.17,148.17,67678.0,146.9328,146.9922,146.903,146.903,67678.0
2025-02-25 13:50:00,148.17,148.18,148.06,148.11,81387.0,146.903,146.9129,146.794,146.8435,81387.0
2025-02-25 13:55:00,148.11,148.16,148.06,148.06,55602.0,146.8435,146.8931,146.794,146.794,55602.0
2025-02-25 14:00:00,148.06,148.1,147.99,148.03,83145.0,146.794,146.8336,146.7246,146.7642,83145.0
2025-02-25 14:05:00,148.02,148.02,147.89,147.96,70539.0,146.7543,146.7543,146.6254,146.6948,70539.0
2025-02-25 14:10:00,147.94,147.97,147.86,147.91,45093.0,146.675,146.7047,146.5957,146.6452,45093.0
2025-02-25 14:15:00,147.9,148.02,147.88,148.0,56415.0,146.6353,146.7543,146.6155,146.7345,56415.0
2025-02-25 14:20:00,147.99,148.03,147.93,147.96,64755.0,146.7246,146.7642,146.6651,146.6948,64755.0
2025-02-25 14:25:00,147.97,147.99,147.85,147.9,55750.0,146.7047,146.7246,146.5858,146.6353,55750.0
2025-02-25 14:30:00,147.91,148.1,147.9,148.1,95179.0,146.6452,146.8336,146.6353,146.8336,95179.0
2025-02-25 14:35:00,148.1,148.45,148.08,148.44,116780.0,146.8336,147.1806,146.8138,147.1707,116780.0
2025-02-25 14:40:00,148.44,148.52,148.42,148.5,79296.0,147.1707,147.25,147.1509,147.2302,79296.0
2025-02-25 14:45:00,148.5,148.55,148.35,148.52,175360.0,147.2302,147.2798,147.0815,147.25,175360.0
2025-02-25 14:50:00,148.52,148.58,148.46,148.48,55323.0,147.25,147.3095,147.1905,147.2104,55323.0
2025-02-25 14:55:00,148.49,148.54,148.46,148.46,66952.0,147.2203,147.2699,147.1905,147.1905,66952.0
2025-02-25 15:00:00,148.45,148.59,148.44,148.59,159518.0,147.1806,147.3194,147.1707,147.3194,159518.0
2025-02-25 15:05:00,148.59,148.6,148.41,148.42,75650.0,147.3194,147.3293,147.141,147.1509,75650.0
2025-02-25 15:10:00,148.42,148.46,148.33,148.4,88023.0,147.1509,147.1905,147.0616,147.131,88023.0
2025-02-25 15:15:00,148.39,148.48,148.34,148.47,71823.0,147.1211,147.2104,147.0716,147.2005,71823.0
2025-02-25 15:20:00,148.47,148.7,148.46,148.67,142489.0,147.2005,147.4285,147.1905,147.3987,142489.0
2025-02-25 15:25:00,148.67,148.71,148.58,148.6,104005.0,147.3987,147.4384,147.3095,147.3293,104005.0
2025-02-25 15:30:00,148.61,148.71,148.55,148.67,171217.0,147.3393,147.4384,147.2798,147.3987,171217.0
2025-02-25 15:35:00,148.67,148.7,148.55,148.59,160821.0,147.3987,147.4285,147.2798,147.3194,160821.0
2025-02-25 15:40:00,148.6,148.63,148.44,148.55,316434.0,147.3293,147.3591,147.1707,147.2798,316434.0
2025-02-25 15:45:00,148.55,148.76,148.54,148.76,388014.0,147.2798,147.488,147.2699,147.488,388014.0
2025-02-25 15:50:00,148.76,148.85,148.67,148.72,376689.0,147.488,147.5772,147.3987,147.4483,376689.0
2025-02-25 15:55:00,148.73,149.09,148.73,148.88,950854.0,147.4582,147.8151,147.4582,147.6069,950854.0
2025-02-26 09:30:00,148.31,148.49,147.9,148.43,132315.0,147.0418,147.2203,146.6353,147.1608,132315.0
2025-02-26 09:35:00,148.49,148.51,147.9,148.14,186134.0,147.2203,147.2401,146.6353,146.8733,186134.0
2025-02-26 09:40:00,148.17,148.26,148.03,148.08,100229.0,146.903,146.9922,146.7642,146.8138,100229.0
2025-02-26 09:45:00,148.06,148.22,147.99,148.22,68334.0,146.794,146.9526,146.7246,146.9526,68334.0
2025-02-26 09:50:00,148.25,148.38,147.91,147.98,60442.0,146.9823,147.1112,146.6452,146.7146,60442.0
2025-02-26 09:55:00,148.0,148.12,147.94,148.06,65898.0,146.7345,146.8534,146.675,146.794,65898.0
2025-02-26 10:00:00,148.07,148.38,148.07,148.35,93111.0,146.8039,147.1112,146.8039,147.0815,93111.0
2025-02-26 10:05:00,148.35,148.56,148.32,148.44,78093.0,147.0815,147.2897,147.0517,147.1707,78093.0
2025-02-26 10:10:00,148.45,148.61,148.41,148.57,107328.0,147.1806,147.3393,147.141,147.2996,107328.0
2025-02-26 10:15:00,148.55,148.59,148.42,148.51,35308.0,147.2798,147.3194,147.1509,147.2401,35308.0
2025-02-26 10:20:00,148.51,148.71,148.43,148.62,200014.0,147.2401,147.4384,147.1608,147.3492,200014.0
2025-02-26 10:25:00,148.6,148.67,148.54,148.65,16485.0,147.3293,147.3987,147.2699,147.3789,16485.0
2025-02-26 10:30:00,148.69,148.82,148.62,148.65,44656.0,147.4186,147.5475,147.3492,147.3789,44656.0
2025-02-26 10:35:00,148.65,148.65,148.33,148.35,76637.0,147.3789,147.3789,147.0616,147.0815,76637.0
2025-02-26 10:40:00,148.34,148.48,148.33,148.4,57446.0,147.0716,147.2104,147.0616,147.131,57446.0
2025-02-26 10:45:00,148.41,148.59,148.4,148.59,58838.0,147.141,147.3194,147.131,147.3194,58838.0
2025-02-26 10:50:00,148.59,148.74,148.57,148.74,32903.0,147.3194,147.4681,147.2996,147.4681,32903.0
2025-02-26 10:55:00,148.73,148.76,148.57,148.59,25827.0,147.4582,147.488,147.2996,147.3194,25827.0
2025-02-26 11:00:00,148.6,148.71,148.59,148.71,36153.0,147.3293,147.4384,147.3194,147.4384,36153.0
2025-02-26 11:05:00,148.69,148.87,148.69,148.84,29501.0,147.4186,147.597,147.4186,147.5673,29501.0
2025-02-26 11:10:00,148.81,148.81,148.65,148.69,25248.0,147.5375,147.5375,147.3789,147.4186,25248.0
2025-02-26 11:15:00,148.7,148.95,148.61,148.63,38850.0,147.4285,147.6763,147.3393,147.3591,38850.0
2025-02-26 11:20:00,148.62,148.72,148.57,148.7,48536.0,147.3492,147.4483,147.2996,147.4285,48536.0
2025-02-26 11:25:00,148.7,148.7,148.46,148.47,38426.0,147.4285,147.4285,147.1905,147.2005,38426.0
2025-02-26 11:30:00,148.47,148.49,148.38,148.38,68643.0,147.2005,147.2203,147.1112,147.1112,68643.0
2025-02-26 11:35:00,148.38,148.43,148.33,148.39,46203.0,147.1112,147.1608,147.0616,147.1211,46203.0
2025-02-26 11:40:00,148.39,148.39,148.1,148.17,92825.0,147.1211,147.1211,146.8336,146.903,92825.0
2025-02-26 11:45:00,148.17,148.3,148.13,148.22,57944.0,146.903,147.0319,146.8634,146.9526,57944.0
2025-02-26 11:50:00,148.23,148.34,148.21,148.28,32548.0,146.9625,147.0716,146.9427,147.0121,32548.0
2025-02-26 11:55:00,148.28,148.28,148.13,148.18,36593.0,147.0121,147.0121,146.8634,146.9129,36593.0
2025-02-26 12:00:00,148.19,148.31,148.13,148.24,13569.0,146.9228,147.0418,146.8634,146.9724,13569.0
2025-02-26 12:05:00,148.23,148.26,148.17,148.21,19859.0,146.9625,146.9922,146.903,146.9427,19859.0
2025-02-26 12:10:00,148.21,148.34,148.21,148.34,37411.0,146.9427,147.0716,146.9427,147.0716,37411.0
2025-02-26 12:15:00,148.33,148.41,148.24,148.3,92205.0,147.0616,147.141,146.9724,147.0319,92205.0
2025-02-26 12:20:00,148.3,148.35,148.17,148.23,42220.0,147.0319,147.0815,146.903,146.9625,42220.0
2025-02-26 12:25:00,148.24,148.36,148.22,148.32,77279.0,146.9724,147.0914,146.9526,147.0517,77279.0
2025-02-26 12:30:00,148.32,148.37,148.02,148.03,97100.0,147.0517,147.1013,146.7543,146.7642,97100.0
2025-02-26 12:35:00,148.02,148.05,147.92,148.0,58656.0,146.7543,146.784,146.6552,146.7345,58656.0
2025-02-26 12:40:00,148.0,148.04,147.93,147.99,33235.0,146.7345,146.7741,146.6651,146.7246,33235.0
2025-02-26 12:45:00,148.0,148.04,147.93,147.95,48390.0,146.7345,146.7741,146.6651,146.6849,48390.0
2025-02-26 12:50:00,147.95,147.95,147.74,147.78,21416.0,146.6849,146.6849,146.4767,146.5164,21416.0
2025-02-26 12:55:00,147.78,147.79,147.43,147.58,108698.0,146.5164,146.5263,146.1693,146.3181,108698.0
2025-02-26 13:00:00,147.58,147.68,147.58,147.68,152352.0,146.3181,146.4172,146.3181,146.4172,152352.0
2025-02-26 13:05:00,147.68,147.72,147.61,147.64,36787.0,146.4172,146.4569,146.3478,146.3775,36787.0
2025-02-26 13:10:00,147.65,147.69,147.55,147.67,39890.0,146.3875,146.4271,146.2883,146.4073,39890.0
2025-02-26 13:15:00,147.67,147.67,147.56,147.59,39254.0,146.4073,146.4073,146.2982,146.328,39254.0
2025-02-26 13:20:00,147.59,147.7,147.59,147.68,69310.0,146.328,146.437,146.328,146.4172,69310.0
2025-02-26 13:25:00,147.67,147.69,147.55,147.6,50159.0,146.4073,146.4271,146.2883,146.3379,50159.0
2025-02-26 13:30:00,147.59,147.64,147.55,147.6,24196.0,146.328,146.3775,146.2883,146.3379,24196.0
2025-02-26 13:35:00,147.59,147.62,147.54,147.55,32544.0,146.328,146.3577,146.2784,146.2883,32544.0
2025-02-26 13:40:00,147.56,147.65,147.54,147.59,46624.0,146.2982,146.3875,146.2784,146.328,46624.0
2025-02-26 13:45:00,147.59,147.61,147.44,147.49,37504.0,146.328,146.3478,146.1793,146.2288,37504.0
2025-02-26 13:50:00,147.49,147.55,147.41,147.45,37404.0,146.2288,146.2883,146.1495,146.1892,37404.0
2025-02-26 13:55:00,147.45,147.49,147.39,147.41,63952.0,146.1892,146.2288,146.1297,146.1495,63952.0
2025-02-26 14:00:00,147.41,147.51,147.37,147.42,81406.0,146.1495,146.2487,146.1099,146.1594,81406.0
2025-02-26 14:05:00,147.4,147.48,147.37,147.43,42273.0,146.1396,146.2189,146.1099,146.1693,42273.0
2025-02-26 14:10:00,147.43,147.44,147.34,147.43,59607.0,146.1693,146.1793,146.0801,146.1693,59607.0
2025-02-26 14:15:00,147.43,147.53,147.38,147.53,74828.0,146.1693,146.2685,146.1198,146.2685,74828.0
2025-02-26 14:20:00,147.53,147.75,147.5,147.75,54490.0,146.2685,146.4866,146.2387,146.4866,54490.0
2025-02-26 14:25:00,147.74,147.82,147.71,147.75,38173.0,146.4767,146.556,146.4469,146.4866,38173.0
2025-02-26 14:30:00,147.75,147.81,147.75,147.78,55798.0,146.4866,146.5461,146.4866,146.5164,55798.0
2025-02-26 14:35:00,147.78,147.87,147.77,147.85,36114.0,146.5164,146.6056,146.5064,146.5858,36114.0
2025-02-26 14:40:00,147.85,148.0,147.84,147.98,60543.0,146.5858,146.7345,146.5758,146.7146,60543.0
2025-02-26 14:45:00,147.99,148.0,147.91,147.94,24074.0,146.7246,146.7345,146.6452,146.675,24074.0
2025-02-26 14:50:00,147.92,147.93,147.85,147.88,67096.0,146.6552,146.6651,146.5858,146.6155,67096.0
2025-02-26 14:55:00,147.88,147.89,147.74,147.77,28972.0,146.6155,146.6254,146.4767,146.5064,28972.0
2025-02-26 15:00:00,147.77,147.86,147.63,147.68,73649.0,146.5064,146.5957,146.3676,146.4172,73649.0
2025-02-26 15:05:00,147.68,147.79,147.67,147.78,21597.0,146.4172,146.5263,146.4073,146.5164,21597.0
2025-02-26 15:10:00,147.79,147.91,147.77,147.81,128865.0,146.5263,146.6452,146.5064,146.5461,128865.0
2025-02-26 15:15:00,147.8,147.81,147.72,147.8,33969.0,146.5362,146.5461,146.4569,146.5362,33969.0
2025-02-26 15:20:00,147.8,147.83,147.76,147.81,29024.0,146.5362,146.5659,146.4965,146.5461,29024.0
2025-02-26 15:25:00,147.81,147.83,147.62,147.62,40405.0,146.5461,146.5659,146.3577,146.3577,40405.0
2025-02-26 15:30:00,147.61,147.83,147.59,147.81,33962.0,146.3478,146.5659,146.328,146.5461,33962.0
2025-02-26 15:35:00,147.8,147.9,147.76,147.84,53022.0,146.5362,146.6353,146.4965,146.5758,53022.0
2025-02-26 15:40:00,147.84,147.98,147.8,147.94,158373.0,146.5758,146.7146,146.5362,146.675,158373.0
2025-02-26 15:45:00,147.94,148.06,147.9,147.92,173768.0,146.675,146.794,146.6353,146.6552,173768.0
2025-02-26 15:50:00,147.92,147.98,147.84,147.94,128191.0,146.6552,146.7146,146.5758,146.675,128191.0
2025-02-26 15:55:00,147.94,148.01,147.72,147.86,354410.0,146.675,146.7444,146.4569,146.5957,354410.0
2025-02-27 09:30:00,147.55,147.96,147.5,147.89,122540.0,146.2883,146.6948,146.2387,146.6254,122540.0
2025-02-27 09:35:00,147.88,148.24,147.87,147.93,100900.0,146.6155,146.9724,146.6056,146.6651,100900.0
2025-02-27 09:40:00,147.91,148.27,147.84,148.25,81031.0,146.6452,147.0022,146.5758,146.9823,81031.0
2025-02-27 09:45:00,148.23,148.57,148.15,148.54,101370.0,146.9625,147.2996,146.8832,147.2699,101370.0
2025-02-27 09:50:00,148.53,148.75,148.38,148.74,73657.0,147.2599,147.4781,147.1112,147.4681,73657.0
2025-02-27 09:55:00,148.74,148.91,148.62,148.71,116780.0,147.4681,147.6367,147.3492,147.4384,116780.0
2025-02-27 10:00:00,148.71,148.91,148.26,148.34,227295.0,147.4384,147.6367,146.9922,147.0716,227295.0
2025-02-27 10:05:00,148.36,148.43,148.21,148.27,85821.0,147.0914,147.1608,146.9427,147.0022,85821.0
2025-02-27 10:10:00,148.27,148.27,148.1,148.19,59257.0,147.0022,147.0022,146.8336,146.9228,59257.0
2025-02-27 10:15:00,148.2,148.42,148.06,148.36,85744.0,146.9328,147.1509,146.794,147.0914,85744.0
2025-02-27 10:20:00,148.38,148.76,148.34,148.71,186085.0,147.1112,147.488,147.0716,147.4384,186085.0
2025-02-27 10:25:00,148.73,148.73,148.55,148.59,52385.0,147.4582,147.4582,147.2798,147.3194,52385.0
2025-02-27 10:30:00,148.56,148.6,148.38,148.56,99555.0,147.2897,147.3293,147.1112,147.2897,99555.0
2025-02-27 10:35:00,148.55,148.56,148.29,148.49,246342.0,147.2798,147.2897,147.022,147.2203,246342.0
2025-02-27 10:40:00,148.52,148.59,148.44,148.56,72614.0,147.25,147.3194,147.1707,147.2897,72614.0
2025-02-27 10:45:00,148.55,148.71,148.5,148.66,177901.0,147.2798,147.4384,147.2302,147.3888,177901.0
2025-02-27 10:50:00,148.64,148.74,148.51,148.56,204585.0,147.369,147.4681,147.2401,147.2897,204585.0
2025-02-27 10:55:00,148.54,148.56,148.47,148.49,35237.0,147.2699,147.2897,147.2005,147.2203,35237.0
2025-02-27 11:00:00,148.5,148.66,148.5,148.53,22543.0,147.2302,147.3888,147.2302,147.2599,22543.0
2025-02-27 11:05:00,148.52,148.59,148.49,148.5,34067.0,147.25,147.3194,147.2203,147.2302,34067.0
2025-02-27 11:10:00,148.5,148.59,148.43,148.53,40858.0,147.2302,147.3194,147.1608,147.2599,40858.0
2025-02-27 11:15:00,148.53,148.71,148.52,148.6,38096.0,147.2599,147.4384,147.25,147.3293,38096.0
2025-02-27 11:20:00,148.62,148.65,148.56,148.62,29680.0,147.3492,147.3789,147.2897,147.3492,29680.0
2025-02-27 11:25:00,148.61,148.61,148.39,148.47,45617.0,147.3393,147.3393,147.1211,147.2005,45617.0
2025-02-27 11:30:00,148.46,148.62,148.41,148.59,34209.0,147.1905,147.3492,147.141,147.3194,34209.0
2025-02-27 11:35:00,148.58,148.63,148.5,148.52,28180.0,147.3095,147.3591,147.2302,147.25,28180.0
2025-02-27 11:40:00,148.51,148.55,148.34,148.35,30585.0,147.2401,147.2798,147.0716,147.0815,30585.0
2025-02-27 11:45:00,148.34,148.36,148.28,148.3,31068.0,147.0716,147.0914,147.0121,147.0319,31068.0
2025-02-27 11:50:00,148.31,148.31,148.15,148.22,38101.0,147.0418,147.0418,146.8832,146.9526,38101.0
2025-02-27 11:55:00,148.2,148.29,148.17,148.18,65256.0,146.9328,147.022,146.903,146.9129,65256.0
2025-02-27 12:00:00,148.17,148.25,148.11,148.24,32806.0,146.903,146.9823,146.8435,146.9724,32806.0
2025-02-27 12:05:00,148.25,148.25,148.05,148.08,31038.0,146.9823,146.9823,146.784,146.8138,31038.0
2025-02-27 12:10:00,148.08,148.1,148.0,148.06,46511.0,146.8138,146.8336,146.7345,146.794,46511.0
2025-02-27 12:15:00,148.06,148.06,147.98,147.99,37375.0,146.794,146.794,146.7146,146.7246,37375.0
2025-02-27 12:20:00,147.98,148.17,147.96,148.16,29548.0,146.7146,146.903,146.6948,146.8931,29548.0
2025-02-27 12:25:00,148.17,148.4,148.15,148.39,29114.0,146.903,147.131,146.8832,147.1211,29114.0
2025-02-27 12:30:00,148.4,148.48,148.39,148.44,19504.0,147.131,147.2104,147.1211,147.1707,19504.0
2025-02-27 12:35:00,148.45,148.51,148.4,148.42,26886.0,147.1806,147.2401,147.131,147.1509,26886.0
2025-02-27 12:40:00,148.42,148.42,148.14,148.21,28085.0,147.1509,147.1509,146.8733,146.9427,28085.0
2025-02-27 12:45:00,148.21,148.27,148.12,148.12,247910.0,146.9427,147.0022,146.8534,146.8534,247910.0
2025-02-27 12:50:00,148.11,148.2,148.04,148.15,31399.0,146.8435,146.9328,146.7741,146.8832,31399.0
2025-02-27 12:55:00,148.14,148.22,148.13,148.15,35761.0,146.8733,146.9526,146.8634,146.8832,35761.0
2025-02-27 13:00:00,148.16,148.35,148.15,148.27,57284.0,146.8931,147.0815,146.8832,147.0022,57284.0
2025-02-27 13:05:00,148.26,148.27,148.1,148.11,39029.0,146.9922,147.0022,146.8336,146.8435,39029.0
2025-02-27 13:10:00,148.11,148.25,148.08,148.19,34085.0,146.8435,146.9823,146.8138,146.9228,34085.0
2025-02-27 13:15:00,148.19,148.28,148.17,148.24,26171.0,146.9228,147.0121,146.903,146.9724,26171.0
2025-02-27 13:20:00,148.23,148.29,148.21,148.27,44289.0,146.9625,147.022,146.9427,147.0022,44289.0
2025-02-27 13:25:00,148.27,148.27,148.11,148.12,20005.0,147.0022,147.0022,146.8435,146.8534,20005.0
2025-02-27 13:30:00,148.12,148.22,148.06,148.21,28447.0,146.8534,146.9526,146.794,146.9427,28447.0
2025-02-27 13:35:00,148.21,148.3,148.2,148.3,41679.0,146.9427,147.0319,146.9328,147.0319,41679.0
2025-02-27 13:40:00,148.3,148.31,148.16,148.17,47540.0,147.0319,147.0418,146.8931,146.903,47540.0
2025-02-27 13:45:00,148.17,148.21,148.13,148.18,27710.0,146.903,146.9427,146.8634,146.9129,27710.0
2025-02-27 13:50:00,148.19,148.23,148.12,148.19,44139.0,146.9228,146.9625,146.8534,146.9228,44139.0
2025-02-27 13:55:00,148.19,148.2,148.04,148.05,28956.0,146.9228,146.9328,146.7741,146.784,28956.0
2025-02-27 14:00:00,148.06,148.09,148.02,148.05,65631.0,146.794,146.8237,146.7543,146.784,65631.0
2025-02-27 14:05:00,148.05,148.05,147.96,148.02,28741.0,146.784,146.784,146.6948,146.7543,28741.0
2025-02-27 14:10:00,148.03,148.04,147.94,147.96,107991.0,146.7642,146.7741,146.675,146.6948,107991.0
2025-02-27 14:15:00,147.96,148.04,147.96,148.03,31977.0,146.6948,146.7741,146.6948,146.7642,31977.0
2025-02-27 14:20:00,148.03,148.07,147.93,147.96,40386.0,146.7642,146.8039,146.6651,146.6948,40386.0
2025-02-27 14:25:00,147.97,147.99,147.83,147.85,44613.0,146.7047,146.7246,146.5659,146.5858,44613.0
2025-02-27 14:30:00,147.85,147.85,147.64,147.69,55276.0,146.5858,146.5858,146.3775,146.4271,55276.0
2025-02-27 14:35:00,147.68,147.74,147.63,147.66,121231.0,146.4172,146.4767,146.3676,146.3974,121231.0
2025-02-27 14:40:00,147.66,147.66,147.47,147.52,71310.0,146.3974,146.3974,146.209,146.2586,71310.0
2025-02-27 14:45:00,147.53,147.6,147.43,147.53,64840.0,146.2685,146.3379,146.1693,146.2685,64840.0
2025-02-27 14:50:00,147.54,147.69,147.48,147.66,100622.0,146.2784,146.4271,146.2189,146.3974,100622.0
2025-02-27 14:55:00,147.66,147.74,147.66,147.7,55460.0,146.3974,146.4767,146.3974,146.437,55460.0
2025-02-27 15:00:00,147.69,147.7,147.47,147.56,54717.0,146.4271,146.437,146.209,146.2982,54717.0
2025-02-27 15:05:00,147.57,147.64,147.51,147.58,55794.0,146.3081,146.3775,146.2487,146.3181,55794.0
2025-02-27 15:10:00,147.58,147.58,147.39,147.44,50377.0,146.3181,146.3181,146.1297,146.1793,50377.0
2025-02-27 15:15:00,147.44,147.46,147.33,147.46,127493.0,146.1793,146.1991,146.0702,146.1991,127493.0
2025-02-27 15:20:00,147.45,147.64,147.42,147.53,136047.0,146.1892,146.3775,146.1594,146.2685,136047.0
2025-02-27 15:25:00,147.53,147.57,147.3,147.32,52028.0,146.2685,146.3081,146.0405,146.0603,52028.0
2025-02-27 15:30:00,147.33,147.57,147.32,147.48,87699.0,146.0702,146.3081,146.0603,146.2189,87699.0
2025-02-27 15:35:00,147.47,147.5,147.28,147.3,55420.0,146.209,146.2387,146.0206,146.0405,55420.0
2025-02-27 15:40:00,147.29,147.48,147.27,147.43,107432.0,146.0305,146.2189,146.0107,146.1693,107432.0
2025-02-27 15:45:00,147.43,147.55,147.37,147.52,99745.0,146.1693,146.2883,146.1099,146.2586,99745.0
2025-02-27 15:50:00,147.5,147.5,147.16,147.21,210614.0,146.2387,146.2387,145.9017,145.9512,210614.0
2025-02-27 15:55:00,147.2,147.33,147.17,147.26,521353.0,145.9413,146.0702,145.9116,146.0008,521353.0
2025-02-28 09:30:00,147.46,148.3,147.38,147.97,194750.0,146.1991,147.0319,146.1198,146.7047,194750.0
2025-02-28 09:35:00,147.9,148.13,147.69,148.09,89472.0,146.6353,146.8634,146.4271,146.8237,89472.0
2025-02-28 09:40:00,148.08,148.1,147.49,147.51,113855.0,146.8138,146.8336,146.2288,146.2487,113855.0
2025-02-28 09:45:00,147.52,147.55,147.13,147.25,109932.0,146.2586,146.2883,145.8719,145.9909,109932.0
2025-02-28 09:50:00,147.25,147.57,147.22,147.53,108542.0,145.9909,146.3081,145.9611,146.2685,108542.0
2025-02-28 09:55:00,147.53,147.78,147.48,147.78,83054.0,146.2685,146.5164,146.2189,146.5164,83054.0
2025-02-28 10:00:00,147.78,147.87,147.51,147.62,83637.0,146.5164,146.6056,146.2487,146.3577,83637.0
2025-02-28 10:05:00,147.63,147.69,147.26,147.36,108284.0,146.3676,146.4271,146.0008,146.0999,108284.0
2025-02-28 10:10:00,147.37,147.41,147.01,147.05,83741.0,146.1099,146.1495,145.7529,145.7926,83741.0
2025-02-28 10:15:00,147.04,147.05,146.68,146.86,115337.0,145.7827,145.7926,145.4258,145.6042,115337.0
2025-02-28 10:20:00,146.84,147.16,146.81,147.05,188126.0,145.5844,145.9017,145.5546,145.7926,188126.0
2025-02-28 10:25:00,147.06,147.12,146.95,146.95,50585.0,145.8025,145.862,145.6934,145.6934,50585.0
2025-02-28 10:30:00,146.94,147.11,146.93,147.06,63710.0,145.6835,145.8521,145.6736,145.8025,63710.0
2025-02-28 10:35:00,147.06,147.2,147.0,147.13,68457.0,145.8025,145.9413,145.743,145.8719,68457.0
2025-02-28 10:40:00,147.12,147.2,146.95,146.95,45030.0,145.862,145.9413,145.6934,145.6934,45030.0
2025-02-28 10:45:00,146.95,146.99,146.87,146.92,118908.0,145.6934,145.7331,145.6141,145.6637,118908.0
2025-02-28 10:50:00,146.92,147.11,146.92,147.04,51779.0,145.6637,145.8521,145.6637,145.7827,51779.0
2025-02-28 10:55:00,147.05,147.26,147.05,147.19,49615.0,145.7926,146.0008,145.7926,145.9314,49615.0
2025-02-28 11:00:00,147.2,147.24,147.03,147.08,55986.0,145.9413,145.981,145.7728,145.8223,55986.0
2025-02-28 11:05:00,147.1,147.18,147.07,147.16,64441.0,145.8422,145.9215,145.8124,145.9017,64441.0
2025-02-28 11:10:00,147.18,147.2,147.08,147.1,98368.0,145.9215,145.9413,145.8223,145.8422,98368.0
2025-02-28 11:15:00,147.1,147.11,147.01,147.08,89990.0,145.8422,145.8521,145.7529,145.8223,89990.0
2025-02-28 11:20:00,147.06,147.12,147.02,147.03,38504.0,145.8025,145.862,145.7628,145.7728,38504.0
2025-02-28 11:25:00,147.05,147.06,146.81,146.85,97059.0,145.7926,145.8025,145.5546,145.5943,97059.0
2025-02-28 11:30:00,146.85,147.15,146.84,147.15,74846.0,145.5943,145.8917,145.5844,145.8917,74846.0
2025-02-28 11:35:00,147.15,147.17,147.08,147.11,24381.0,145.8917,145.9116,145.8223,145.8521,24381.0
2025-02-28 11:40:00,147.11,147.2,147.1,147.16,19789.0,145.8521,145.9413,145.8422,145.9017,19789.0
2025-02-28 11:45:00,147.15,147.27,147.09,147.25,25775.0,145.8917,146.0107,145.8323,145.9909,25775.0
2025-02-28 11:50:00,147.24,147.27,147.16,147.23,21529.0,145.981,146.0107,145.9017,145.9711,21529.0
2025-02-28 11:55:00,147.23,147.24,147.12,147.14,29050.0,145.9711,145.981,145.862,145.8818,29050.0
2025-02-28 12:00:00,147.16,147.18,146.95,146.96,18084.0,145.9017,145.9215,145.6934,145.7034,18084.0
2025-02-28 12:05:00,146.96,147.04,146.95,147.04,65331.0,145.7034,145.7827,145.6934,145.7827,65331.0
2025-02-28 12:10:00,147.04,147.28,147.03,147.22,19397.0,145.7827,146.0206,145.7728,145.9611,19397.0
2025-02-28 12:15:00,147.23,147.24,147.13,147.13,39503.0,145.9711,145.981,145.8719,145.8719,39503.0
2025-02-28 12:20:00,147.12,147.23,146.99,147.03,29680.0,145.862,145.9711,145.7331,145.7728,29680.0
2025-02-28 12:25:00,147.03,147.07,146.94,146.95,19258.0,145.7728,145.8124,145.6835,145.6934,19258.0
2025-02-28 12:30:00,146.97,146.97,146.85,146.86,47008.0,145.7133,145.7133,145.5943,145.6042,47008.0
2025-02-28 12:35:00,146.87,146.88,146.79,146.87,47535.0,145.6141,145.624,145.5348,145.6141,47535.0
2025-02-28 12:40:00,146.87,146.88,146.67,146.76,74797.0,145.6141,145.624,145.4158,145.5051,74797.0
2025-02-28 12:45:00,146.77,146.83,146.6,146.64,120712.0,145.515,145.5745,145.3464,145.3861,120712.0
2025-02-28 12:50:00,146.63,146.85,146.61,146.8,33048.0,145.3762,145.5943,145.3564,145.5447,33048.0
2025-02-28 12:55:00,146.79,146.79,146.68,146.69,63576.0,145.5348,145.5348,145.4258,145.4357,63576.0
2025-02-28 13:00:00,146.68,146.77,146.63,146.63,41232.0,145.4258,145.515,145.3762,145.3762,41232.0
2025-02-28 13:05:00,146.62,146.66,146.56,146.56,70788.0,145.3663,145.4059,145.3068,145.3068,70788.0
2025-02-28 13:10:00,146.56,146.7,146.52,146.7,29582.0,145.3068,145.4456,145.2671,145.4456,29582.0
2025-02-28 13:15:00,146.7,146.75,146.55,146.56,97843.0,145.4456,145.4952,145.2969,145.3068,97843.0
2025-02-28 13:20:00,146.56,146.6,146.49,146.51,25211.0,145.3068,145.3464,145.2374,145.2572,25211.0
2025-02-28 13:25:00,146.52,146.71,146.5,146.71,39070.0,145.2671,145.4555,145.2473,145.4555,39070.0
2025-02-28 13:30:00,146.71,146.86,146.68,146.86,70237.0,145.4555,145.6042,145.4258,145.6042,70237.0
2025-02-28 13:35:00,146.89,146.93,146.81,146.92,26221.0,145.634,145.6736,145.5546,145.6637,26221.0
2025-02-28 13:40:00,146.93,147.0,146.8,146.92,28515.0,145.6736,145.743,145.5447,145.6637,28515.0
2025-02-28 13:45:00,146.91,147.03,146.89,147.03,21415.0,145.6538,145.7728,145.634,145.7728,21415.0
2025-02-28 13:50:00,147.01,147.12,146.98,147.0,20352.0,145.7529,145.862,145.7232,145.743,20352.0
2025-02-28 13:55:00,147.01,147.03,146.66,146.7,57702.0,145.7529,145.7728,145.4059,145.4456,57702.0
2025-02-28 14:00:00,146.67,147.05,146.67,146.94,30525.0,145.4158,145.7926,145.4158,145.6835,30525.0
2025-02-28 14:05:00,146.94,147.11,146.94,147.05,13998.0,145.6835,145.8521,145.6835,145.7926,13998.0
2025-02-28 14:10:00,147.05,147.08,146.96,147.02,35385.0,145.7926,145.8223,145.7034,145.7628,35385.0
2025-02-28 14:15:00,147.02,147.15,146.98,147.14,24262.0,145.7628,145.8917,145.7232,145.8818,24262.0
2025-02-28 14:20:00,147.15,147.2,147.05,147.19,37964.0,145.8917,145.9413,145.7926,145.9314,37964.0
2025-02-28 14:25:00,147.2,147.28,147.2,147.26,17804.0,145.9413,146.0206,145.9413,146.0008,17804.0
2025-02-28 14:30:00,147.26,147.45,147.22,147.37,36398.0,146.0008,146.1892,145.9611,146.1099,36398.0
2025-02-28 14:35:00,147.38,147.54,147.35,147.49,26613.0,146.1198,146.2784,146.09,146.2288,26613.0
2025-02-28 14:40:00,147.49,147.53,147.39,147.48,36493.0,146.2288,146.2685,146.1297,146.2189,36493.0
2025-02-28 14:45:00,147.48,147.58,147.46,147.55,34909.0,146.2189,146.3181,146.1991,146.2883,34909.0
2025-02-28 14:50:00,147.55,147.64,147.46,147.56,75963.0,146.2883,146.3775,146.1991,146.2982,75963.0
2025-02-28 14:55:00,147.56,147.67,147.54,147.62,43523.0,146.2982,146.4073,146.2784,146.3577,43523.0
2025-02-28 15:00:00,147.62,147.78,147.57,147.77,94134.0,146.3577,146.5164,146.3081,146.5064,94134.0
2025-02-28 15:05:00,147.78,147.78,147.66,147.72,50062.0,146.5164,146.5164,146.3974,146.4569,50062.0
2025-02-28 15:10:00,147.73,147.77,147.61,147.7,191645.0,146.4668,146.5064,146.3478,146.437,191645.0
2025-02-28 15:15:00,147.69,147.77,147.66,147.67,162880.0,146.4271,146.5064,146.3974,146.4073,162880.0
2025-02-28 15:20:00,147.67,147.69,147.57,147.63,34834.0,146.4073,146.4271,146.3081,146.3676,34834.0
2025-02-28 15:25:00,147.65,147.94,147.63,147.94,48897.0,146.3875,146.675,146.3676,146.675,48897.0
2025-02-28 15:30:00,147.92,148.0,147.8,147.83,104537.0,146.6552,146.7345,146.5362,146.5659,104537.0
2025-02-28 15:35:00,147.8,148.06,147.78,148.02,85614.0,146.5362,146.794,146.5164,146.7543,85614.0
2025-02-28 15:40:00,148.03,148.3,148.02,148.27,98786.0,146.7642,147.0319,146.7543,147.0022,98786.0
2025-02-28 15:45:00,148.25,148.37,148.2,148.37,96257.0,146.9823,147.1013,146.9328,147.1013,96257.0
2025-02-28 15:50:00,148.36,148.57,148.25,148.5,342053.0,147.0914,147.2996,146.9823,147.2302,342053.0
2025-02-28 15:55:00,148.5,149.16,148.49,148.98,774355.0,147.2302,147.8846,147.2203,147.7061,774355.0
2025-03-03 09:30:00,149.02,149.81,149.02,149.39,257313.0,147.7457,148.529,147.7457,148.1126,257313.0
2025-03-03 09:35:00,149.41,149.63,149.14,149.6,214891.0,148.1324,148.3505,147.8647,148.3208,214891.0
2025-03-03 09:40:00,149.63,149.96,149.58,149.65,180486.0,148.3505,148.6777,148.301,148.3704,180486.0
2025-03-03 09:45:00,149.63,149.74,149.4,149.7,144613.0,148.3505,148.4596,148.1225,148.4199,144613.0
2025-03-03 09:50:00,149.7,150.08,149.58,150.05,103106.0,148.4199,148.7967,148.301,148.7669,103106.0
2025-03-03 09:55:00,150.05,150.1,149.81,149.9,99395.0,148.7669,148.8165,148.529,148.6182,99395.0
2025-03-03 10:00:00,149.9,149.92,149.61,149.73,163782.0,148.6182,148.6381,148.3307,148.4497,163782.0
2025-03-03 10:05:00,149.73,150.02,149.65,149.87,118746.0,148.4497,148.7372,148.3704,148.5885,118746.0
2025-03-03 10:10:00,149.85,149.87,149.61,149.61,48754.0,148.5687,148.5885,148.3307,148.3307,48754.0
2025-03-03 10:15:00,149.57,149.79,149.48,149.76,99457.0,148.291,148.5092,148.2018,148.4794,99457.0
2025-03-03 10:20:00,149.77,149.81,149.67,149.7,116116.0,148.4893,148.529,148.3902,148.4199,116116.0
2025-03-03 10:25:00,149.69,149.94,149.68,149.87,263708.0,148.41,148.6579,148.4001,148.5885,263708.0
2025-03-03 10:30:00,149.85,149.88,149.64,149.77,139825.0,148.5687,148.5984,148.3604,148.4893,139825.0
2025-03-03 10:35:00,149.77,149.84,149.7,149.83,65378.0,148.4893,148.5587,148.4199,148.5488,65378.0
2025-03-03 10:40:00,149.83,149.97,149.8,149.94,82257.0,148.5488,148.6876,148.5191,148.6579,82257.0
2025-03-03 10:45:00,149.92,149.92,149.6,149.65,73365.0,148.6381,148.6381,148.3208,148.3704,73365.0
2025-03-03 10:50:00,149.67,149.8,149.64,149.75,88150.0,148.3902,148.5191,148.3604,148.4695,88150.0
2025-03-03 10:55:00,149.76,149.77,149.59,149.71,145147.0,148.4794,148.4893,148.3109,148.4298,145147.0
2025-03-03 11:00:00,149.71,149.82,149.62,149.81,61347.0,148.4298,148.5389,148.3406,148.529,61347.0
2025-03-03 11:05:00,149.8,149.83,149.65,149.68,78957.0,148.5191,148.5488,148.3704,148.4001,78957.0
2025-03-03 11:10:00,149.69,149.81,149.55,149.62,82705.0,148.41,148.529,148.2712,148.3406,82705.0
2025-03-03 11:15:00,149.62,149.8,149.59,149.8,57977.0,148.3406,148.5191,148.3109,148.5191,57977.0
2025-03-03 11:20:00,149.79,150.07,149.79,150.05,46955.0,148.5092,148.7868,148.5092,148.7669,46955.0
2025-03-03 11:25:00,150.04,150.06,149.77,149.79,71677.0,148.757,148.7769,148.4893,148.5092,71677.0
2025-03-03 11:30:00,149.79,149.91,149.76,149.87,106098.0,148.5092,148.6281,148.4794,148.5885,106098.0
2025-03-03 11:35:00,149.87,149.95,149.65,149.67,163708.0,148.5885,148.6678,148.3704,148.3902,163708.0
2025-03-03 11:40:00,149.67,149.76,149.65,149.68,30130.0,148.3902,148.4794,148.3704,148.4001,30130.0
2025-03-03 11:45:00,149.68,149.95,149.67,149.94,31251.0,148.4001,148.6678,148.3902,148.6579,31251.0
2025-03-03 11:50:00,149.93,150.01,149.88,149.93,29845.0,148.648,148.7273,148.5984,148.648,29845.0
2025-03-03 11:55:00,149.92,149.97,149.88,149.9,58636.0,148.6381,148.6876,148.5984,148.6182,58636.0
2025-03-03 12:00:00,149.89,150.0,149.84,149.93,41849.0,148.6083,148.7174,148.5587,148.648,41849.0
2025-03-03 12:05:00,149.93,150.02,149.89,150.0,33608.0,148.648,148.7372,148.6083,148.7174,33608.0
2025-03-03 12:10:00,150.0,150.17,150.0,150.1,60074.0,148.7174,148.8859,148.7174,148.8165,60074.0
2025-03-03 12:15:00,150.11,150.24,150.04,150.24,25006.0,148.8264,148.9553,148.757,148.9553,25006.0
2025-03-03 12:20:00,150.25,150.31,150.22,150.23,22352.0,148.9652,149.0247,148.9355,148.9454,22352.0
2025-03-03 12:25:00,150.23,150.24,150.15,150.21,27059.0,148.9454,148.9553,148.8661,148.9256,27059.0
2025-03-03 12:30:00,150.21,150.27,150.13,150.16,92652.0,148.9256,148.9851,148.8463,148.876,92652.0
2025-03-03 12:35:00,150.17,150.27,150.12,150.22,25740.0,148.8859,148.9851,148.8363,148.9355,25740.0
2025-03-03 12:40:00,150.21,150.25,150.15,150.23,30174.0,148.9256,148.9652,148.8661,148.9454,30174.0
2025-03-03 12:45:00,150.24,150.32,150.19,150.3,26264.0,148.9553,149.0346,148.9057,149.0148,26264.0
2025-03-03 12:50:00,150.3,150.31,150.18,150.18,28726.0,149.0148,149.0247,148.8958,148.8958,28726.0
2025-03-03 12:55:00,150.14,150.19,150.1,150.14,55614.0,148.8562,148.9057,148.8165,148.8562,55614.0
2025-03-03 13:00:00,150.13,150.14,150.01,150.08,60450.0,148.8463,148.8562,148.7273,148.7967,60450.0
2025-03-03 13:05:00,150.07,150.08,149.91,150.03,38209.0,148.7868,148.7967,148.6281,148.7471,38209.0
2025-03-03 13:10:00,150.02,150.14,149.95,149.97,81444.0,148.7372,148.8562,148.6678,148.6876,81444.0
2025-03-03 13:15:00,149.97,150.03,149.93,150.01,94229.0,148.6876,148.7471,148.648,148.7273,94229.0
2025-03-03 13:20:00,150.02,150.04,149.93,150.02,81647.0,148.7372,148.757,148.648,148.7372,81647.0
2025-03-03 13:25:00,150.01,150.01,149.79,149.89,125374.0,148.7273,148.7273,148.5092,148.6083,125374.0
2025-03-03 13:30:00,149.9,149.96,149.65,149.66,101899.0,148.6182,148.6777,148.3704,148.3803,101899.0
2025-03-03 13:35:00,149.66,149.8,149.64,149.74,61187.0,148.3803,148.5191,148.3604,148.4596,61187.0
2025-03-03 13:40:00,149.72,149.86,149.72,149.85,39116.0,148.4398,148.5786,148.4398,148.5687,39116.0
2025-03-03 13:45:00,149.84,149.88,149.67,149.7,139409.0,148.5587,148.5984,148.3902,148.4199,139409.0
2025-03-03 13:50:00,149.69,149.82,149.68,149.7,28152.0,148.41,148.5389,148.4001,148.4199,28152.0
2025-03-03 13:55:00,149.69,149.71,149.54,149.66,38494.0,148.41,148.4298,148.2613,148.3803,38494.0
2025-03-03 14:00:00,149.66,149.82,149.64,149.78,33602.0,148.3803,148.5389,148.3604,148.4992,33602.0
2025-03-03 14:05:00,149.77,149.79,149.64,149.64,79586.0,148.4893,148.5092,148.3604,148.3604,79586.0
2025-03-03 14:10:00,149.64,149.8,149.63,149.72,63568.0,148.3604,148.5191,148.3505,148.4398,63568.0
2025-03-03 14:15:00,149.73,149.76,149.61,149.62,19575.0,148.4497,148.4794,148.3307,148.3406,19575.0
2025-03-03 14:20:00,149.61,149.72,149.61,149.67,64933.0,148.3307,148.4398,148.3307,148.3902,64933.0
2025-03-03 14:25:00,149.67,149.69,149.6,149.63,37383.0,148.3902,148.41,148.3208,148.3505,37383.0
2025-03-03 14:30:00,149.63,149.86,149.62,149.8,54658.0,148.3505,148.5786,148.3406,148.5191,54658.0
2025-03-03 14:35:00,149.8,149.85,149.7,149.84,38467.0,148.5191,148.5687,148.4199,148.5587,38467.0
2025-03-03 14:40:00,149.86,150.03,149.85,149.99,28855.0,148.5786,148.7471,148.5687,148.7075,28855.0
2025-03-03 14:45:00,149.98,149.98,149.71,149.71,22745.0,148.6975,148.6975,148.4298,148.4298,22745.0
2025-03-03 14:50:00,149.71,149.77,149.35,149.44,288918.0,148.4298,148.4893,148.0729,148.1622,288918.0
2025-03-03 14:55:00,149.46,149.58,149.39,149.43,130163.0,148.182,148.301,148.1126,148.1522,130163.0
2025-03-03 15:00:00,149.42,149.42,149.09,149.24,122903.0,148.1423,148.1423,147.8151,147.9639,122903.0
2025-03-03 15:05:00,149.26,149.26,149.11,149.24,84467.0,147.9837,147.9837,147.835,147.9639,84467.0
2025-03-03 15:10:00,149.26,149.27,148.96,149.13,105973.0,147.9837,147.9936,147.6863,147.8548,105973.0
2025-03-03 15:15:00,149.13,149.26,149.02,149.18,146532.0,147.8548,147.9837,147.7457,147.9044,146532.0
2025-03-03 15:20:00,149.17,149.44,149.12,149.37,88354.0,147.8945,148.1622,147.8449,148.0928,88354.0
2025-03-03 15:25:00,149.38,149.41,149.08,149.16,162671.0,148.1027,148.1324,147.8052,147.8846,162671.0
2025-03-03 15:30:00,149.18,149.29,149.16,149.17,353676.0,147.9044,148.0134,147.8846,147.8945,353676.0
2025-03-03 15:35:00,149.16,149.18,149.0,149.0,71214.0,147.8846,147.9044,147.7259,147.7259,71214.0
2025-03-03 15:40:00,149.01,149.29,148.96,149.25,97748.0,147.7358,148.0134,147.6863,147.9738,97748.0
2025-03-03 15:45:00,149.25,149.51,149.2,149.43,188274.0,147.9738,148.2316,147.9242,148.1522,188274.0
2025-03-03 15:50:00,149.43,149.47,149.23,149.34,266226.0,148.1522,148.1919,147.954,148.063,266226.0
2025-03-03 15:55:00,149.34,149.61,149.33,149.6,609007.0,148.063,148.3307,148.0531,148.3208,609007.0
2025-03-04 09:30:00,149.79,150.07,149.59,149.85,504957.0,148.5092,148.7868,148.3109,148.5687,504957.0
2025-03-04 09:35:00,149.92,149.96,149.33,149.72,135626.0,148.6381,148.6777,148.0531,148.4398,135626.0
2025-03-04 09:40:00,149.72,150.06,149.58,149.58,138947.0,148.4398,148.7769,148.301,148.301,138947.0
2025-03-04 09:45:00,149.57,149.81,149.54,149.72,152346.0,148.291,148.529,148.2613,148.4398,152346.0
2025-03-04 09:50:00,149.72,149.72,149.5,149.6,119745.0,148.4398,148.4398,148.2216,148.3208,119745.0
2025-03-04 09:55:00,149.6,149.7,149.38,149.5,267530.0,148.3208,148.4199,148.1027,148.2216,267530.0
2025-03-04 10:00:00,149.45,149.77,149.33,149.55,177583.0,148.1721,148.4893,148.0531,148.2712,177583.0
2025-03-04 10:05:00,149.55,149.83,149.52,149.77,156447.0,148.2712,148.5488,148.2415,148.4893,156447.0
2025-03-04 10:10:00,149.77,149.8,149.29,149.32,131865.0,148.4893,148.5191,148.0134,148.0432,131865.0
2025-03-04 10:15:00,149.33,149.53,149.33,149.36,187520.0,148.0531,148.2514,148.0531,148.0828,187520.0
2025-03-04 10:20:00,149.36,149.57,149.29,149.43,152604.0,148.0828,148.291,148.0134,148.1522,152604.0
2025-03-04 10:25:00,149.44,149.68,149.35,149.57,98321.0,148.1622,148.4001,148.0729,148.291,98321.0
2025-03-04 10:30:00,149.56,149.65,149.34,149.42,135304.0,148.2811,148.3704,148.063,148.1423,135304.0
2025-03-04 10:35:00,149.4,149.45,149.14,149.35,204074.0,148.1225,148.1721,147.8647,148.0729,204074.0
2025-03-04 10:40:00,149.35,149.35,149.03,149.17,139790.0,148.0729,148.0729,147.7557,147.8945,139790.0
2025-03-04 10:45:00,149.17,149.17,148.59,148.96,156720.0,147.8945,147.8945,147.3194,147.6863,156720.0
2025-03-04 10:50:00,148.96,148.96,148.57,148.73,106851.0,147.6863,147.6863,147.2996,147.4582,106851.0
2025-03-04 10:55:00,148.73,148.77,148.38,148.7,204404.0,147.4582,147.4979,147.1112,147.4285,204404.0
2025-03-04 11:00:00,148.7,148.97,148.62,148.83,181757.0,147.4285,147.6962,147.3492,147.5574,181757.0
2025-03-04 11:05:00,148.81,148.82,148.54,148.61,103766.0,147.5375,147.5475,147.2699,147.3393,103766.0
2025-03-04 11:10:00,148.61,148.92,148.49,148.88,135256.0,147.3393,147.6466,147.2203,147.6069,135256.0
2025-03-04 11:15:00,148.85,148.85,148.66,148.72,94398.0,147.5772,147.5772,147.3888,147.4483,94398.0
2025-03-04 11:20:00,148.7,148.86,148.67,148.71,130257.0,147.4285,147.5871,147.3987,147.4384,130257.0
2025-03-04 11:25:00,148.72,148.89,148.63,148.86,181991.0,147.4483,147.6169,147.3591,147.5871,181991.0
2025-03-04 11:30:00,148.87,149.01,148.81,148.83,144648.0,147.597,147.7358,147.5375,147.5574,144648.0
2025-03-04 11:35:00,148.83,148.96,148.67,148.7,79762.0,147.5574,147.6863,147.3987,147.4285,79762.0
2025-03-04 11:40:00,148.7,148.99,148.69,148.98,91010.0,147.4285,147.716,147.4186,147.7061,91010.0
2025-03-04 11:45:00,148.97,149.03,148.9,149.02,74330.0,147.6962,147.7557,147.6268,147.7457,74330.0
2025-03-04 11:50:00,149.0,149.14,148.92,149.01,132010.0,147.7259,147.8647,147.6466,147.7358,132010.0
2025-03-04 11:55:00,149.02,149.1,148.88,148.98,56746.0,147.7457,147.8251,147.6069,147.7061,56746.0
2025-03-04 12:00:00,148.97,149.05,148.92,148.93,44237.0,147.6962,147.7755,147.6466,147.6565,44237.0
2025-03-04 12:05:00,148.93,148.93,148.79,148.82,69204.0,147.6565,147.6565,147.5177,147.5475,69204.0
2025-03-04 12:10:00,148.82,148.94,148.78,148.83,40496.0,147.5475,147.6664,147.5078,147.5574,40496.0
2025-03-04 12:15:00,148.84,148.94,148.79,148.89,64324.0,147.5673,147.6664,147.5177,147.6169,64324.0
2025-03-04 12:20:00,148.86,148.88,148.69,148.75,87138.0,147.5871,147.6069,147.4186,147.4781,87138.0
2025-03-04 12:25:00,148.76,148.84,148.68,148.72,63369.0,147.488,147.5673,147.4087,147.4483,63369.0
2025-03-04 12:30:00,148.73,148.98,148.64,148.98,54514.0,147.4582,147.7061,147.369,147.7061,54514.0
2025-03-04 12:35:00,148.98,148.98,148.8,148.87,41382.0,147.7061,147.7061,147.5276,147.597,41382.0
2025-03-04 12:40:00,148.87,148.94,148.7,148.81,134522.0,147.597,147.6664,147.4285,147.5375,134522.0
2025-03-04 12:45:00,148.81,148.86,148.66,148.68,78433.0,147.5375,147.5871,147.3888,147.4087,78433.0
2025-03-04 12:50:00,148.67,148.67,148.43,148.56,32267.0,147.3987,147.3987,147.1608,147.2897,32267.0
2025-03-04 12:55:00,148.56,148.57,148.33,148.39,47892.0,147.2897,147.2996,147.0616,147.1211,47892.0
2025-03-04 13:00:00,148.41,148.48,148.37,148.46,37020.0,147.141,147.2104,147.1013,147.1905,37020.0
2025-03-04 13:05:00,148.44,148.68,148.41,148.61,92494.0,147.1707,147.4087,147.141,147.3393,92494.0
2025-03-04 13:10:00,148.61,148.83,148.6,148.77,42317.0,147.3393,147.5574,147.3293,147.4979,42317.0
2025-03-04 13:15:00,148.79,148.79,148.54,148.66,34216.0,147.5177,147.5177,147.2699,147.3888,34216.0
2025-03-04 13:20:00,148.68,148.68,148.5,148.65,23722.0,147.4087,147.4087,147.2302,147.3789,23722.0
2025-03-04 13:25:00,148.65,148.65,148.55,148.61,34577.0,147.3789,147.3789,147.2798,147.3393,34577.0
2025-03-04 13:30:00,148.61,148.66,148.51,148.64,41477.0,147.3393,147.3888,147.2401,147.369,41477.0
2025-03-04 13:35:00,148.63,148.71,148.53,148.69,38251.0,147.3591,147.4384,147.2599,147.4186,38251.0
2025-03-04 13:40:00,148.71,148.85,148.71,148.79,31805.0,147.4384,147.5772,147.4384,147.5177,31805.0
2025-03-04 13:45:00,148.8,148.95,148.8,148.89,64602.0,147.5276,147.6763,147.5276,147.6169,64602.0
2025-03-04 13:50:00,148.86,149.02,148.85,148.95,38006.0,147.5871,147.7457,147.5772,147.6763,38006.0
2025-03-04 13:55:00,148.95,149.08,148.95,149.02,48157.0,147.6763,147.8052,147.6763,147.7457,48157.0
2025-03-04 14:00:00,149.02,149.2,148.97,149.13,47976.0,147.7457,147.9242,147.6962,147.8548,47976.0
2025-03-04 14:05:00,149.14,149.29,149.12,149.24,64863.0,147.8647,148.0134,147.8449,147.9639,64863.0
2025-03-04 14:10:00,149.25,149.27,149.04,149.07,50903.0,147.9738,147.9936,147.7656,147.7953,50903.0
2025-03-04 14:15:00,149.07,149.18,149.01,149.12,34051.0,147.7953,147.9044,147.7358,147.8449,34051.0
2025-03-04 14:20:00,149.14,149.24,149.08,149.19,46336.0,147.8647,147.9639,147.8052,147.9143,46336.0
2025-03-04 14:25:00,149.19,149.21,148.77,148.89,67096.0,147.9143,147.9341,147.4979,147.6169,67096.0
2025-03-04 14:30:00,148.92,148.96,148.82,148.9,58992.0,147.6466,147.6863,147.5475,147.6268,58992.0
2025-03-04 14:35:00,148.91,149.04,148.89,148.99,70429.0,147.6367,147.7656,147.6169,147.716,70429.0
2025-03-04 14:40:00,149.05,149.12,148.99,149.03,64863.0,147.7755,147.8449,147.716,147.7557,64863.0
2025-03-04 14:45:00,149.04,149.23,149.0,149.14,55910.0,147.7656,147.954,147.7259,147.8647,55910.0
2025-03-04 14:50:00,149.16,149.29,149.14,149.14,57437.0,147.8846,148.0134,147.8647,147.8647,57437.0
2025-03-04 14:55:00,149.15,149.3,149.14,149.25,58467.0,147.8746,148.0234,147.8647,147.9738,58467.0
2025-03-04 15:00:00,149.24,149.38,149.07,149.11,95262.0,147.9639,148.1027,147.7953,147.835,95262.0
2025-03-04 15:05:00,149.13,149.14,149.0,149.0,373937.0,147.8548,147.8647,147.7259,147.7259,373937.0
2025-03-04 15:10:00,148.99,149.11,148.98,149.01,78523.0,147.716,147.835,147.7061,147.7358,78523.0
2025-03-04 15:15:00,149.0,149.18,148.99,149.13,79925.0,147.7259,147.9044,147.716,147.8548,79925.0
2025-03-04 15:20:00,149.15,149.44,149.13,149.42,99452.0,147.8746,148.1622,147.8548,148.1423,99452.0
2025-03-04 15:25:00,149.41,149.41,149.2,149.24,75368.0,148.1324,148.1324,147.9242,147.9639,75368.0
2025-03-04 15:30:00,149.23,149.25,148.84,149.0,91323.0,147.954,147.9738,147.5673,147.7259,91323.0
2025-03-04 15:35:00,149.01,149.06,148.87,148.96,86219.0,147.7358,147.7854,147.597,147.6863,86219.0
2025-03-04 15:40:00,148.94,148.96,148.68,148.86,92836.0,147.6664,147.6863,147.4087,147.5871,92836.0
2025-03-04 15:45:00,148.87,148.96,148.52,148.61,170046.0,147.597,147.6863,147.25,147.3393,170046.0
2025-03-04 15:50:00,148.58,148.58,147.96,148.35,235446.0,147.3095,147.3095,146.6948,147.0815,235446.0
2025-03-04 15:55:00,148.37,148.44,148.13,148.22,520546.0,147.1013,147.1707,146.8634,146.9526,520546.0
2025-03-05 09:30:00,147.52,148.94,147.24,148.93,199744.0,146.2586,147.6664,145.981,147.6565,199744.0
2025-03-05 09:35:00,148.91,149.35,148.74,149.33,152678.0,147.6367,148.0729,147.4681,148.0531,152678.0
2025-03-05 09:40:00,149.33,149.39,148.99,149.22,124419.0,148.0531,148.1126,147.716,147.944,124419.0
2025-03-05 09:45:00,149.21,149.45,149.17,149.34,117021.0,147.9341,148.1721,147.8945,148.063,117021.0
2025-03-05 09:50:00,149.33,149.37,149.12,149.14,119134.0,148.0531,148.0928,147.8449,147.8647,119134.0
2025-03-05 09:55:00,149.13,149.18,148.81,148.81,95076.0,147.8548,147.9044,147.5375,147.5375,95076.0
2025-03-05 10:00:00,148.82,149.22,148.82,148.91,209043.0,147.5475,147.944,147.5475,147.6367,209043.0
2025-03-05 10:05:00,148.93,149.28,148.72,149.19,52962.0,147.6565,148.0035,147.4483,147.9143,52962.0
2025-03-05 10:10:00,149.21,149.36,149.03,149.27,61800.0,147.9341,148.0828,147.7557,147.9936,61800.0
2025-03-05 10:15:00,149.25,149.27,148.97,149.01,48678.0,147.9738,147.9936,147.6962,147.7358,48678.0
2025-03-05 10:20:00,149.0,149.02,148.82,148.82,59423.0,147.7259,147.7457,147.5475,147.5475,59423.0
2025-03-05 10:25:00,148.81,148.9,148.62,148.64,49987.0,147.5375,147.6268,147.3492,147.369,49987.0
2025-03-05 10:30:00,148.64,148.65,148.48,148.61,55453.0,147.369,147.3789,147.2104,147.3393,55453.0
2025-03-05 10:35:00,148.62,148.92,148.57,148.8,29025.0,147.3492,147.6466,147.2996,147.5276,29025.0
2025-03-05 10:40:00,148.82,148.85,148.58,148.63,65857.0,147.5475,147.5772,147.3095,147.3591,65857.0
2025-03-05 10:45:00,148.63,148.75,148.57,148.57,70312.0,147.3591,147.4781,147.2996,147.2996,70312.0
2025-03-05 10:50:00,148.56,148.65,148.53,148.63,36656.0,147.2897,147.3789,147.2599,147.3591,36656.0
2025-03-05 10:55:00,148.64,148.73,148.61,148.67,31508.0,147.369,147.4582,147.3393,147.3987,31508.0
2025-03-05 11:00:00,148.67,148.68,148.42,148.49,26072.0,147.3987,147.4087,147.1509,147.2203,26072.0
2025-03-05 11:05:00,148.49,148.54,148.39,148.54,33665.0,147.2203,147.2699,147.1211,147.2699,33665.0
2025-03-05 11:10:00,148.55,148.55,148.3,148.5,45035.0,147.2798,147.2798,147.0319,147.2302,45035.0
2025-03-05 11:15:00,148.5,148.51,148.32,148.32,37276.0,147.2302,147.2401,147.0517,147.0517,37276.0
2025-03-05 11:20:00,148.33,148.43,148.29,148.39,52550.0,147.0616,147.1608,147.022,147.1211,52550.0
2025-03-05 11:25:00,148.4,148.5,148.28,148.48,125809.0,147.131,147.2302,147.0121,147.2104,125809.0
2025-03-05 11:30:00,148.47,148.47,148.29,148.32,74178.0,147.2005,147.2005,147.022,147.0517,74178.0
2025-03-05 11:35:00,148.31,148.47,148.29,148.44,32554.0,147.0418,147.2005,147.022,147.1707,32554.0
2025-03-05 11:40:00,148.44,148.45,148.21,148.27,30033.0,147.1707,147.1806,146.9427,147.0022,30033.0
2025-03-05 11:45:00,148.27,148.29,148.16,148.21,31969.0,147.0022,147.022,146.8931,146.9427,31969.0
2025-03-05 11:50:00,148.22,148.22,148.11,148.19,46097.0,146.9526,146.9526,146.8435,146.9228,46097.0
2025-03-05 11:55:00,148.19,148.53,148.16,148.44,145195.0,146.9228,147.2599,146.8931,147.1707,145195.0
2025-03-05 12:00:00,148.42,148.75,148.42,148.73,92413.0,147.1509,147.4781,147.1509,147.4582,92413.0
2025-03-05 12:05:00,148.72,148.75,148.55,148.62,29968.0,147.4483,147.4781,147.2798,147.3492,29968.0
2025-03-05 12:10:00,148.63,148.66,148.53,148.56,27198.0,147.3591,147.3888,147.2599,147.2897,27198.0
2025-03-05 12:15:00,148.56,148.71,148.56,148.64,42038.0,147.2897,147.4384,147.2897,147.369,42038.0
2025-03-05 12:20:00,148.65,148.77,148.64,148.71,33774.0,147.3789,147.4979,147.369,147.4384,33774.0
2025-03-05 12:25:00,148.71,148.94,148.71,148.94,44504.0,147.4384,147.6664,147.4384,147.6664,44504.0
2025-03-05 12:30:00,148.95,148.97,148.87,148.93,25700.0,147.6763,147.6962,147.597,147.6565,25700.0
2025-03-05 12:35:00,148.92,149.01,148.88,148.88,24582.0,147.6466,147.7358,147.6069,147.6069,24582.0
2025-03-05 12:40:00,148.89,148.92,148.85,148.88,48655.0,147.6169,147.6466,147.5772,147.6069,48655.0
2025-03-05 12:45:00,148.89,148.89,148.75,148.88,52888.0,147.6169,147.6169,147.4781,147.6069,52888.0
2025-03-05 12:50:00,148.87,148.99,148.87,148.93,59142.0,147.597,147.716,147.597,147.6565,59142.0
2025-03-05 12:55:00,148.93,149.1,148.89,149.07,53348.0,147.6565,147.8251,147.6169,147.7953,53348.0
2025-03-05 13:00:00,149.07,149.15,149.02,149.08,63605.0,147.7953,147.8746,147.7457,147.8052,63605.0
2025-03-05 13:05:00,149.08,149.21,148.66,148.76,182569.0,147.8052,147.9341,147.3888,147.488,182569.0
2025-03-05 13:10:00,148.75,148.83,148.68,148.75,58796.0,147.4781,147.5574,147.4087,147.4781,58796.0
2025-03-05 13:15:00,148.74,148.83,148.7,148.74,50422.0,147.4681,147.5574,147.4285,147.4681,50422.0
2025-03-05 13:20:00,148.74,148.94,148.72,148.91,193137.0,147.4681,147.6664,147.4483,147.6367,193137.0
2025-03-05 13:25:00,148.91,148.93,148.8,148.86,61613.0,147.6367,147.6565,147.5276,147.5871,61613.0
2025-03-05 13:30:00,148.86,148.89,148.7,148.77,155913.0,147.5871,147.6169,147.4285,147.4979,155913.0
2025-03-05 13:35:00,148.77,148.88,148.71,148.83,38484.0,147.4979,147.6069,147.4384,147.5574,38484.0
2025-03-05 13:40:00,148.84,148.84,148.65,148.67,39777.0,147.5673,147.5673,147.3789,147.3987,39777.0
2025-03-05 13:45:00,148.68,149.03,148.68,149.03,27988.0,147.4087,147.7557,147.4087,147.7557,27988.0
2025-03-05 13:50:00,149.04,149.12,149.02,149.06,85332.0,147.7656,147.8449,147.7457,147.7854,85332.0
2025-03-05 13:55:00,149.06,149.31,149.06,149.31,117348.0,147.7854,148.0333,147.7854,148.0333,117348.0
2025-03-05 14:00:00,149.3,149.59,149.29,149.59,48482.0,148.0234,148.3109,148.0134,148.3109,48482.0
2025-03-05 14:05:00,149.57,149.79,149.55,149.79,270124.0,148.291,148.5092,148.2712,148.5092,270124.0
2025-03-05 14:10:00,149.78,149.82,149.7,149.76,55541.0,148.4992,148.5389,148.4199,148.4794,55541.0
2025-03-05 14:15:00,149.76,149.82,149.57,149.58,89636.0,148.4794,148.5389,148.291,148.301,89636.0
2025-03-05 14:20:00,149.59,149.84,149.52,149.81,50432.0,148.3109,148.5587,148.2415,148.529,50432.0
2025-03-05 14:25:00,149.81,149.82,149.69,149.72,58604.0,148.529,148.5389,148.41,148.4398,58604.0
2025-03-05 14:30:00,149.74,149.85,149.74,149.83,38781.0,148.4596,148.5687,148.4596,148.5488,38781.0
2025-03-05 14:35:00,149.83,149.87,149.61,149.77,59263.0,148.5488,148.5885,148.3307,148.4893,59263.0
2025-03-05 14:40:00,149.78,149.84,149.67,149.7,37825.0,148.4992,148.5587,148.3902,148.4199,37825.0
2025-03-05 14:45:00,149.71,149.88,149.69,149.88,30014.0,148.4298,148.5984,148.41,148.5984,30014.0
2025-03-05 14:50:00,149.88,149.9,149.78,149.84,36011.0,148.5984,148.6182,148.4992,148.5587,36011.0
2025-03-05 14:55:00,149.84,149.87,149.62,149.62,38668.0,148.5587,148.5885,148.3406,148.3406,38668.0
2025-03-05 15:00:00,149.64,149.91,149.64,149.85,37550.0,148.3604,148.6281,148.3604,148.5687,37550.0
2025-03-05 15:05:00,149.83,149.87,149.79,149.79,69782.0,148.5488,148.5885,148.5092,148.5092,69782.0
2025-03-05 15:10:00,149.78,149.87,149.77,149.77,74947.0,148.4992,148.5885,148.4893,148.4893,74947.0
2025-03-05 15:15:00,149.77,149.8,149.55,149.8,98356.0,148.4893,148.5191,148.2712,148.5191,98356.0
2025-03-05 15:20:00,149.78,149.84,149.69,149.74,153641.0,148.4992,148.5587,148.41,148.4596,153641.0
2025-03-05 15:25:00,149.72,149.91,149.71,149.86,98271.0,148.4398,148.6281,148.4298,148.5786,98271.0
2025-03-05 15:30:00,149.84,149.85,149.61,149.69,116419.0,148.5587,148.5687,148.3307,148.41,116419.0
2025-03-05 15:35:00,149.7,149.83,149.64,149.82,89603.0,148.4199,148.5488,148.3604,148.5389,89603.0
2025-03-05 15:40:00,149.83,149.88,149.7,149.75,66670.0,148.5488,148.5984,148.4199,148.4695,66670.0
2025-03-05 15:45:00,149.75,149.81,149.67,149.8,106964.0,148.4695,148.529,148.3902,148.5191,106964.0
2025-03-05 15:50:00,149.8,149.85,149.34,149.72,223926.0,148.5191,148.5687,148.063,148.4398,223926.0
2025-03-05 15:55:00,149.71,149.83,149.6,149.64,556355.0,148.4298,148.5488,148.3208,148.3604,556355.0
2025-03-06 09:30:00,149.0,149.45,148.92,148.99,200963.0,147.7259,148.1721,147.6466,147.716,200963.0
2025-03-06 09:35:00,149.0,149.23,148.87,149.14,165023.0,147.7259,147.954,147.597,147.8647,165023.0
2025-03-06 09:40:00,149.15,149.26,148.84,148.96,161956.0,147.8746,147.9837,147.5673,147.6863,161956.0
2025-03-06 09:45:00,148.96,149.07,148.5,148.67,107010.0,147.6863,147.7953,147.2302,147.3987,107010.0
2025-03-06 09:50:00,148.65,148.96,148.61,148.66,84145.0,147.3789,147.6863,147.3393,147.3888,84145.0
2025-03-06 09:55:00,148.66,148.66,148.36,148.38,81214.0,147.3888,147.3888,147.0914,147.1112,81214.0
2025-03-06 10:00:00,148.38,148.53,148.17,148.51,108861.0,147.1112,147.2599,146.903,147.2401,108861.0
2025-03-06 10:05:00,148.52,148.98,148.52,148.93,85608.0,147.25,147.7061,147.25,147.6565,85608.0
2025-03-06 10:10:00,148.92,149.1,148.87,148.99,37951.0,147.6466,147.8251,147.597,147.716,37951.0
2025-03-06 10:15:00,148.98,149.02,148.73,148.82,70103.0,147.7061,147.7457,147.4582,147.5475,70103.0
2025-03-06 10:20:00,148.82,148.9,148.76,148.76,53146.0,147.5475,147.6268,147.488,147.488,53146.0
2025-03-06 10:25:00,148.76,148.85,148.6,148.85,66759.0,147.488,147.5772,147.3293,147.5772,66759.0
2025-03-06 10:30:00,148.87,149.09,148.84,149.06,52822.0,147.597,147.8151,147.5673,147.7854,52822.0
2025-03-06 10:35:00,149.06,149.08,148.93,149.01,40395.0,147.7854,147.8052,147.6565,147.7358,40395.0
2025-03-06 10:40:00,148.99,149.13,148.95,149.07,62741.0,147.716,147.8548,147.6763,147.7953,62741.0
2025-03-06 10:45:00,149.06,149.07,148.88,148.9,37170.0,147.7854,147.7953,147.6069,147.6268,37170.0
2025-03-06 10:50:00,148.9,148.99,148.81,148.81,34667.0,147.6268,147.716,147.5375,147.5375,34667.0
2025-03-06 10:55:00,148.82,149.14,148.77,149.1,60106.0,147.5475,147.8647,147.4979,147.8251,60106.0
2025-03-06 11:00:00,149.13,149.3,149.12,149.26,25063.0,147.8548,148.0234,147.8449,147.9837,25063.0
2025-03-06 11:05:00,149.24,149.39,149.21,149.38,38850.0,147.9639,148.1126,147.9341,148.1027,38850.0
2025-03-06 11:10:00,149.36,149.41,149.23,149.27,49347.0,148.0828,148.1324,147.954,147.9936,49347.0
2025-03-06 11:15:00,149.28,149.37,149.23,149.26,42190.0,148.0035,148.0928,147.954,147.9837,42190.0
2025-03-06 11:20:00,149.26,149.35,149.15,149.34,46903.0,147.9837,148.0729,147.8746,148.063,46903.0
2025-03-06 11:25:00,149.37,149.41,149.11,149.26,114882.0,148.0928,148.1324,147.835,147.9837,114882.0
2025-03-06 11:30:00,149.26,149.48,149.25,149.46,60224.0,147.9837,148.2018,147.9738,148.182,60224.0
2025-03-06 11:35:00,149.44,149.46,149.08,149.19,60935.0,148.1622,148.182,147.8052,147.9143,60935.0
2025-03-06 11:40:00,149.2,149.25,149.05,149.16,29682.0,147.9242,147.9738,147.7755,147.8846,29682.0
2025-03-06 11:45:00,149.16,149.28,149.09,149.13,48048.0,147.8846,148.0035,147.8151,147.8548,48048.0
2025-03-06 11:50:00,149.1,149.11,148.81,148.81,58482.0,147.8251,147.835,147.5375,147.5375,58482.0
2025-03-06 11:55:00,148.8,148.85,148.68,148.75,50861.0,147.5276,147.5772,147.4087,147.4781,50861.0
2025-03-06 12:00:00,148.75,148.77,148.54,148.56,67370.0,147.4781,147.4979,147.2699,147.2897,67370.0
2025-03-06 12:05:00,148.58,148.58,148.43,148.52,43071.0,147.3095,147.3095,147.1608,147.25,43071.0
2025-03-06 12:10:00,148.53,148.54,148.33,148.33,42935.0,147.2599,147.2699,147.0616,147.0616,42935.0
2025-03-06 12:15:00,148.34,148.57,148.34,148.54,44427.0,147.0716,147.2996,147.0716,147.2699,44427.0
2025-03-06 12:20:00,148.56,148.74,148.48,148.48,43416.0,147.2897,147.4681,147.2104,147.2104,43416.0
2025-03-06 12:25:00,148.48,148.48,148.35,148.38,37335.0,147.2104,147.2104,147.0815,147.1112,37335.0
2025-03-06 12:30:00,148.4,148.52,148.26,148.33,55317.0,147.131,147.25,146.9922,147.0616,55317.0
2025-03-06 12:35:00,148.33,148.33,148.14,148.17,27066.0,147.0616,147.0616,146.8733,146.903,27066.0
2025-03-06 12:40:00,148.17,148.44,148.17,148.3,96848.0,146.903,147.1707,146.903,147.0319,96848.0
2025-03-06 12:45:00,148.31,148.33,148.08,148.25,86222.0,147.0418,147.0616,146.8138,146.9823,86222.0
2025-03-06 12:50:00,148.25,148.31,148.16,148.26,47458.0,146.9823,147.0418,146.8931,146.9922,47458.0
2025-03-06 12:55:00,148.26,148.56,148.21,148.51,81782.0,146.9922,147.2897,146.9427,147.2401,81782.0
2025-03-06 13:00:00,148.5,148.51,148.32,148.37,37535.0,147.2302,147.2401,147.0517,147.1013,37535.0
2025-03-06 13:05:00,148.37,148.43,148.28,148.29,19723.0,147.1013,147.1608,147.0121,147.022,19723.0
2025-03-06 13:10:00,148.3,148.44,148.2,148.44,39985.0,147.0319,147.1707,146.9328,147.1707,39985.0
2025-03-06 13:15:00,148.45,148.64,148.45,148.62,44474.0,147.1806,147.369,147.1806,147.3492,44474.0
2025-03-06 13:20:00,148.6,148.69,148.59,148.67,33586.0,147.3293,147.4186,147.3194,147.3987,33586.0
2025-03-06 13:25:00,148.65,148.69,148.3,148.32,49948.0,147.3789,147.4186,147.0319,147.0517,49948.0
2025-03-06 13:30:00,148.31,148.39,148.16,148.17,33097.0,147.0418,147.1211,146.8931,146.903,33097.0
2025-03-06 13:35:00,148.18,148.23,148.03,148.1,55935.0,146.9129,146.9625,146.7642,146.8336,55935.0
2025-03-06 13:40:00,148.09,148.12,147.93,148.12,64704.0,146.8237,146.8534,146.6651,146.8534,64704.0
2025-03-06 13:45:00,148.12,148.23,148.07,148.17,78054.0,146.8534,146.9625,146.8039,146.903,78054.0
2025-03-06 13:50:00,148.18,148.42,148.18,148.28,30367.0,146.9129,147.1509,146.9129,147.0121,30367.0
2025-03-06 13:55:00,148.28,148.33,148.19,148.27,44081.0,147.0121,147.0616,146.9228,147.0022,44081.0
2025-03-06 14:00:00,148.27,148.34,148.25,148.28,35410.0,147.0022,147.0716,146.9823,147.0121,35410.0
2025-03-06 14:05:00,148.3,148.42,148.26,148.42,38049.0,147.0319,147.1509,146.9922,147.1509,38049.0
2025-03-06 14:10:00,148.43,148.59,148.43,148.51,41142.0,147.1608,147.3194,147.1608,147.2401,41142.0
2025-03-06 14:15:00,148.49,148.55,148.4,148.46,102740.0,147.2203,147.2798,147.131,147.1905,102740.0
2025-03-06 14:20:00,148.47,148.56,148.35,148.55,57502.0,147.2005,147.2897,147.0815,147.2798,57502.0
2025-03-06 14:25:00,148.54,148.56,148.42,148.55,45628.0,147.2699,147.2897,147.1509,147.2798,45628.0
2025-03-06 14:30:00,148.54,148.74,148.5,148.68,89905.0,147.2699,147.4681,147.2302,147.4087,89905.0
2025-03-06 14:35:00,148.69,148.86,148.68,148.81,48932.0,147.4186,147.5871,147.4087,147.5375,48932.0
2025-03-06 14:40:00,148.79,149.09,148.76,148.95,100088.0,147.5177,147.8151,147.488,147.6763,100088.0
2025-03-06 14:45:00,148.95,149.24,148.95,149.17,127045.0,147.6763,147.9639,147.6763,147.8945,127045.0
2025-03-06 14:50:00,149.18,149.31,149.02,149.03,89739.0,147.9044,148.0333,147.7457,147.7557,89739.0
2025-03-06 14:55:00,149.01,149.03,148.69,148.71,48330.0,147.7358,147.7557,147.4186,147.4384,48330.0
2025-03-06 15:00:00,148.71,148.88,148.67,148.86,108339.0,147.4384,147.6069,147.3987,147.5871,108339.0
2025-03-06 15:05:00,148.85,148.93,148.8,148.9,74025.0,147.5772,147.6565,147.5276,147.6268,74025.0
2025-03-06 15:10:00,148.88,149.04,148.81,149.02,90485.0,147.6069,147.7656,147.5375,147.7457,90485.0
2025-03-06 15:15:00,149.01,149.16,148.92,149.15,63593.0,147.7358,147.8846,147.6466,147.8746,63593.0
2025-03-06 15:20:00,149.13,149.22,148.92,148.98,70843.0,147.8548,147.944,147.6466,147.7061,70843.0
2025-03-06 15:25:00,148.99,149.25,148.97,149.22,59546.0,147.716,147.9738,147.6962,147.944,59546.0
2025-03-06 15:30:00,149.24,149.45,149.17,149.21,67703.0,147.9639,148.1721,147.8945,147.9341,67703.0
2025-03-06 15:35:00,149.17,149.27,148.99,149.0,65258.0,147.8945,147.9936,147.716,147.7259,65258.0
2025-03-06 15:40:00,149.0,149.09,148.95,149.0,81820.0,147.7259,147.8151,147.6763,147.7259,81820.0
2025-03-06 15:45:00,148.98,149.32,148.96,149.31,76280.0,147.7061,148.0432,147.6863,148.0333,76280.0
2025-03-06 15:50:00,149.35,149.38,149.15,149.32,161966.0,148.0729,148.1027,147.8746,148.0432,161966.0
2025-03-06 15:55:00,149.33,149.37,149.16,149.27,482388.0,148.0531,148.0928,147.8846,147.9936,482388.0
2025-03-07 09:30:00,148.6,148.94,148.44,148.9,162676.0,147.3293,147.6664,147.1707,147.6268,162676.0
2025-03-07 09:35:00,148.92,149.02,148.63,148.64,84934.0,147.6466,147.7457,147.3591,147.369,84934.0
2025-03-07 09:40:00,148.62,149.37,148.61,149.24,86663.0,147.3492,148.0928,147.3393,147.9639,86663.0
2025-03-07 09:45:00,149.24,149.73,149.23,149.54,97087.0,147.9639,148.4497,147.954,148.2613,97087.0
2025-03-07 09:50:00,149.53,149.53,149.13,149.26,105705.0,148.2514,148.2514,147.8548,147.9837,105705.0
2025-03-07 09:55:00,149.26,149.45,149.25,149.29,74477.0,147.9837,148.1721,147.9738,148.0134,74477.0
2025-03-07 10:00:00,149.28,149.33,149.08,149.33,72830.0,148.0035,148.0531,147.8052,148.0531,72830.0
2025-03-07 10:05:00,149.33,149.37,149.09,149.25,75018.0,148.0531,148.0928,147.8151,147.9738,75018.0
2025-03-07 10:10:00,149.25,149.34,149.04,149.13,60735.0,147.9738,148.063,147.7656,147.8548,60735.0
2025-03-07 10:15:00,149.09,149.09,148.83,148.98,97951.0,147.8151,147.8151,147.5574,147.7061,97951.0
2025-03-07 10:20:00,149.0,149.48,148.99,149.4,141989.0,147.7259,148.2018,147.716,148.1225,141989.0
2025-03-07 10:25:00,149.44,149.51,149.32,149.44,33110.0,148.1622,148.2316,148.0432,148.1622,33110.0
2025-03-07 10:30:00,149.39,149.46,149.05,149.26,72125.0,148.1126,148.182,147.7755,147.9837,72125.0
2025-03-07 10:35:00,149.25,149.26,148.87,148.96,114154.0,147.9738,147.9837,147.597,147.6863,114154.0
2025-03-07 10:40:00,148.95,149.05,148.85,148.91,174219.0,147.6763,147.7755,147.5772,147.6367,174219.0
2025-03-07 10:45:00,148.9,149.52,148.87,149.31,246947.0,147.6268,148.2415,147.597,148.0333,246947.0
2025-03-07 10:50:00,149.32,149.37,148.88,148.92,96134.0,148.0432,148.0928,147.6069,147.6466,96134.0
2025-03-07 10:55:00,148.95,149.11,148.91,149.02,130132.0,147.6763,147.835,147.6367,147.7457,130132.0
2025-03-07 11:00:00,149.05,149.14,149.02,149.05,80886.0,147.7755,147.8647,147.7457,147.7755,80886.0
2025-03-07 11:05:00,149.04,149.28,149.04,149.19,94207.0,147.7656,148.0035,147.7656,147.9143,94207.0
2025-03-07 11:10:00,149.18,149.33,149.18,149.24,139675.0,147.9044,148.0531,147.9044,147.9639,139675.0
2025-03-07 11:15:00,149.26,149.32,148.96,149.01,93544.0,147.9837,148.0432,147.6863,147.7358,93544.0
2025-03-07 11:20:00,149.01,149.11,148.77,148.91,82189.0,147.7358,147.835,147.4979,147.6367,82189.0
2025-03-07 11:25:00,148.88,148.97,148.72,148.83,117465.0,147.6069,147.6962,147.4483,147.5574,117465.0
2025-03-07 11:30:00,148.83,148.97,148.78,148.84,89586.0,147.5574,147.6962,147.5078,147.5673,89586.0
2025-03-07 11:35:00,148.85,148.85,148.73,148.81,106041.0,147.5772,147.5772,147.4582,147.5375,106041.0
2025-03-07 11:40:00,148.77,148.79,148.52,148.66,134925.0,147.4979,147.5177,147.25,147.3888,134925.0
2025-03-07 11:45:00,148.64,148.76,148.62,148.73,94120.0,147.369,147.488,147.3492,147.4582,94120.0
2025-03-07 11:50:00,148.74,148.82,148.69,148.73,47733.0,147.4681,147.5475,147.4186,147.4582,47733.0
2025-03-07 11:55:00,148.74,149.2,148.74,149.15,137613.0,147.4681,147.9242,147.4681,147.8746,137613.0
2025-03-07 12:00:00,149.16,149.25,148.96,149.0,100165.0,147.8846,147.9738,147.6863,147.7259,100165.0
2025-03-07 12:05:00,149.0,149.06,148.74,148.75,50385.0,147.7259,147.7854,147.4681,147.4781,50385.0
2025-03-07 12:10:00,148.77,148.99,148.67,148.99,91221.0,147.4979,147.716,147.3987,147.716,91221.0
2025-03-07 12:15:00,148.99,149.03,148.74,148.81,30453.0,147.716,147.7557,147.4681,147.5375,30453.0
2025-03-07 12:20:00,148.84,149.05,148.84,148.93,51831.0,147.5673,147.7755,147.5673,147.6565,51831.0
2025-03-07 12:25:00,148.92,149.05,148.92,149.02,38112.0,147.6466,147.7755,147.6466,147.7457,38112.0
2025-03-07 12:30:00,149.03,149.25,148.96,149.18,64511.0,147.7557,147.9738,147.6863,147.9044,64511.0
2025-03-07 12:35:00,149.16,149.54,149.12,149.39,81426.0,147.8846,148.2613,147.8449,148.1126,81426.0
2025-03-07 12:40:00,149.35,149.63,149.35,149.63,85291.0,148.0729,148.3505,148.0729,148.3505,85291.0
2025-03-07 12:45:00,149.61,149.81,149.61,149.69,71925.0,148.3307,148.529,148.3307,148.41,71925.0
2025-03-07 12:50:00,149.71,149.84,149.69,149.75,153797.0,148.4298,148.5587,148.41,148.4695,153797.0
2025-03-07 12:55:00,149.72,149.78,149.48,149.49,46503.0,148.4398,148.4992,148.2018,148.2117,46503.0
2025-03-07 13:00:00,149.5,149.8,149.49,149.78,55825.0,148.2216,148.5191,148.2117,148.4992,55825.0
2025-03-07 13:05:00,149.79,150.06,149.79,149.9,57061.0,148.5092,148.7769,148.5092,148.6182,57061.0
2025-03-07 13:10:00,149.88,150.05,149.78,150.02,56145.0,148.5984,148.7669,148.4992,148.7372,56145.0
2025-03-07 13:15:00,150.03,150.1,149.96,150.0,29852.0,148.7471,148.8165,148.6777,148.7174,29852.0
2025-03-07 13:20:00,150.0,150.09,149.8,149.82,37371.0,148.7174,148.8066,148.5191,148.5389,37371.0
2025-03-07 13:25:00,149.82,149.87,149.7,149.83,20426.0,148.5389,148.5885,148.4199,148.5488,20426.0
2025-03-07 13:30:00,149.84,149.85,149.64,149.73,20497.0,148.5587,148.5687,148.3604,148.4497,20497.0
2025-03-07 13:35:00,149.71,149.94,149.69,149.9,70689.0,148.4298,148.6579,148.41,148.6182,70689.0
2025-03-07 13:40:00,149.89,149.97,149.76,149.83,48258.0,148.6083,148.6876,148.4794,148.5488,48258.0
2025-03-07 13:45:00,149.84,149.98,149.82,149.93,55252.0,148.5587,148.6975,148.5389,148.648,55252.0
2025-03-07 13:50:00,149.94,150.09,149.92,150.07,34605.0,148.6579,148.8066,148.6381,148.7868,34605.0
2025-03-07 13:55:00,150.06,150.09,149.99,150.03,34133.0,148.7769,148.8066,148.7075,148.7471,34133.0
2025-03-07 14:00:00,150.05,150.29,150.05,150.21,30208.0,148.7669,149.0049,148.7669,148.9256,30208.0
2025-03-07 14:05:00,150.2,150.2,149.88,149.93,21979.0,148.9157,148.9157,148.5984,148.648,21979.0
2025-03-07 14:10:00,149.93,150.04,149.92,149.97,38632.0,148.648,148.757,148.6381,148.6876,38632.0
2025-03-07 14:15:00,149.96,150.0,149.78,149.85,37312.0,148.6777,148.7174,148.4992,148.5687,37312.0
2025-03-07 14:20:00,149.86,150.05,149.86,150.0,70130.0,148.5786,148.7669,148.5786,148.7174,70130.0
2025-03-07 14:25:00,150.01,150.01,149.72,149.82,46401.0,148.7273,148.7273,148.4398,148.5389,46401.0
2025-03-07 14:30:00,149.83,149.95,149.8,149.86,140318.0,148.5488,148.6678,148.5191,148.5786,140318.0
2025-03-07 14:35:00,149.86,149.96,149.72,149.93,42928.0,148.5786,148.6777,148.4398,148.648,42928.0
2025-03-07 14:40:00,149.94,149.98,149.76,149.78,43287.0,148.6579,148.6975,148.4794,148.4992,43287.0
2025-03-07 14:45:00,149.79,149.79,149.55,149.55,53509.0,148.5092,148.5092,148.2712,148.2712,53509.0
2025-03-07 14:50:00,149.55,149.63,149.47,149.58,76071.0,148.2712,148.3505,148.1919,148.301,76071.0
2025-03-07 14:55:00,149.61,149.67,149.46,149.52,96590.0,148.3307,148.3902,148.182,148.2415,96590.0
2025-03-07 15:00:00,149.51,149.55,149.38,149.48,52136.0,148.2316,148.2712,148.1027,148.2018,52136.0
2025-03-07 15:05:00,149.47,149.74,149.47,149.73,48517.0,148.1919,148.4596,148.1919,148.4497,48517.0
2025-03-07 15:10:00,149.74,149.81,149.63,149.65,40322.0,148.4596,148.529,148.3505,148.3704,40322.0
2025-03-07 15:15:00,149.65,149.86,149.53,149.74,71425.0,148.3704,148.5786,148.2514,148.4596,71425.0
2025-03-07 15:20:00,149.72,149.72,149.53,149.64,49948.0,148.4398,148.4398,148.2514,148.3604,49948.0
2025-03-07 15:25:00,149.64,149.76,149.63,149.7,47484.0,148.3604,148.4794,148.3505,148.4199,47484.0
2025-03-07 15:30:00,149.71,149.79,149.58,149.71,49210.0,148.4298,148.5092,148.301,148.4298,49210.0
2025-03-07 15:35:00,149.7,149.7,149.24,149.33,149293.0,148.4199,148.4199,147.9639,148.0531,149293.0
2025-03-07 15:40:00,149.33,149.38,149.12,149.31,85500.0,148.0531,148.1027,147.8449,148.0333,85500.0
2025-03-07 15:45:00,149.3,149.53,149.26,149.5,92191.0,148.0234,148.2514,147.9837,148.2216,92191.0
2025-03-07 15:50:00,149.5,149.55,149.21,149.41,171515.0,148.2216,148.2712,147.9341,148.1324,171515.0
2025-03-07 15:55:00,149.43,149.57,149.23,149.24,536009.0,148.1522,148.291,147.954,147.9639,536009.0
2025-03-10 09:30:00,148.12,149.43,148.1,149.27,202206.0,146.8534,148.1522,146.8336,147.9936,202206.0
2025-03-10 09:35:00,149.25,149.64,149.21,149.58,192497.0,147.9738,148.3604,147.9341,148.301,192497.0
2025-03-10 09:40:00,149.59,149.76,149.44,149.69,148041.0,148.3109,148.4794,148.1622,148.41,148041.0
2025-03-10 09:45:00,149.71,149.72,149.34,149.57,78592.0,148.4298,148.4398,148.063,148.291,78592.0
2025-03-10 09:50:00,149.59,149.67,149.11,149.19,122736.0,148.3109,148.3902,147.835,147.9143,122736.0
2025-03-10 09:55:00,149.18,149.34,149.01,149.18,107605.0,147.9044,148.063,147.7358,147.9044,107605.0
2025-03-10 10:00:00,149.18,149.46,149.09,149.13,97198.0,147.9044,148.182,147.8151,147.8548,97198.0
2025-03-10 10:05:00,149.13,149.18,148.77,148.99,88055.0,147.8548,147.9044,147.4979,147.716,88055.0
2025-03-10 10:10:00,149.0,149.34,148.9,149.22,175049.0,147.7259,148.063,147.6268,147.944,175049.0
2025-03-10 10:15:00,149.21,149.39,149.14,149.17,119165.0,147.9341,148.1126,147.8647,147.8945,119165.0
2025-03-10 10:20:00,149.17,149.34,149.02,149.1,91247.0,147.8945,148.063,147.7457,147.8251,91247.0
2025-03-10 10:25:00,149.1,149.15,148.94,149.1,65614.0,147.8251,147.8746,147.6664,147.8251,65614.0
2025-03-10 10:30:00,149.09,149.1,148.75,148.84,116124.0,147.8151,147.8251,147.4781,147.5673,116124.0
2025-03-10 10:35:00,148.82,149.1,148.79,148.98,99287.0,147.5475,147.8251,147.5177,147.7061,99287.0
2025-03-10 10:40:00,148.99,149.15,148.93,149.03,137736.0,147.716,147.8746,147.6565,147.7557,137736.0
2025-03-10 10:45:00,149.02,149.35,148.97,149.34,132537.0,147.7457,148.0729,147.6962,148.063,132537.0
2025-03-10 10:50:00,149.37,149.42,149.25,149.28,81683.0,148.0928,148.1423,147.9738,148.0035,81683.0
2025-03-10 10:55:00,149.28,149.8,149.18,149.73,142088.0,148.0035,148.5191,147.9044,148.4497,142088.0
2025-03-10 11:00:00,149.75,149.91,149.54,149.89,224175.0,148.4695,148.6281,148.2613,148.6083,224175.0
2025-03-10 11:05:00,149.88,149.91,149.72,149.82,233761.0,148.5984,148.6281,148.4398,148.5389,233761.0
2025-03-10 11:10:00,149.83,149.84,149.69,149.75,273064.0,148.5488,148.5587,148.41,148.4695,273064.0
2025-03-10 11:15:00,149.77,149.86,149.62,149.71,135773.0,148.4893,148.5786,148.3406,148.4298,135773.0
2025-03-10 11:20:00,149.7,149.83,149.68,149.68,78007.0,148.4199,148.5488,148.4001,148.4001,78007.0
2025-03-10 11:25:00,149.68,149.72,149.47,149.64,67339.0,148.4001,148.4398,148.1919,148.3604,67339.0
2025-03-10 11:30:00,149.64,149.66,149.4,149.41,63535.0,148.3604,148.3803,148.1225,148.1324,63535.0
2025-03-10 11:35:00,149.43,149.45,149.07,149.08,99349.0,148.1522,148.1721,147.7953,147.8052,99349.0
2025-03-10 11:40:00,149.08,149.14,148.8,149.02,129766.0,147.8052,147.8647,147.5276,147.7457,129766.0
2025-03-10 11:45:00,149.02,149.04,148.93,148.95,110510.0,147.7457,147.7656,147.6565,147.6763,110510.0
2025-03-10 11:50:00,148.95,149.16,148.91,149.12,67368.0,147.6763,147.8846,147.6367,147.8449,67368.0
2025-03-10 11:55:00,149.12,149.24,149.12,149.16,96034.0,147.8449,147.9639,147.8449,147.8846,96034.0
2025-03-10 12:00:00,149.15,149.29,149.11,149.18,78826.0,147.8746,148.0134,147.835,147.9044,78826.0
2025-03-10 12:05:00,149.17,149.45,149.15,149.3,67025.0,147.8945,148.1721,147.8746,148.0234,67025.0
2025-03-10 12:10:00,149.3,149.48,149.23,149.44,110180.0,148.0234,148.2018,147.954,148.1622,110180.0
2025-03-10 12:15:00,149.44,149.45,149.13,149.21,63544.0,148.1622,148.1721,147.8548,147.9341,63544.0
2025-03-10 12:20:00,149.23,149.36,149.22,149.33,55306.0,147.954,148.0828,147.944,148.0531,55306.0
2025-03-10 12:25:00,149.33,149.55,149.23,149.5,83164.0,148.0531,148.2712,147.954,148.2216,83164.0
2025-03-10 12:30:00,149.52,149.7,149.48,149.66,87938.0,148.2415,148.4199,148.2018,148.3803,87938.0
2025-03-10 12:35:00,149.66,149.66,149.35,149.35,98265.0,148.3803,148.3803,148.0729,148.0729,98265.0
2025-03-10 12:40:00,149.35,149.59,149.34,149.57,67932.0,148.0729,148.3109,148.063,148.291,67932.0
2025-03-10 12:45:00,149.56,149.65,149.47,149.52,145660.0,148.2811,148.3704,148.1919,148.2415,145660.0
2025-03-10 12:50:00,149.51,149.53,149.42,149.51,51964.0,148.2316,148.2514,148.1423,148.2316,51964.0
2025-03-10 12:55:00,149.5,149.57,149.36,149.39,70999.0,148.2216,148.291,148.0828,148.1126,70999.0
2025-03-10 13:00:00,149.4,149.46,149.34,149.4,85127.0,148.1225,148.182,148.063,148.1225,85127.0
2025-03-10 13:05:00,149.39,149.4,149.26,149.35,50170.0,148.1126,148.1225,147.9837,148.0729,50170.0
2025-03-10 13:10:00,149.34,149.37,149.22,149.32,72957.0,148.063,148.0928,147.944,148.0432,72957.0
2025-03-10 13:15:00,149.31,149.32,149.16,149.22,83388.0,148.0333,148.0432,147.8846,147.944,83388.0
2025-03-10 13:20:00,149.21,149.44,149.19,149.29,68402.0,147.9341,148.1622,147.9143,148.0134,68402.0
2025-03-10 13:25:00,149.28,149.32,149.19,149.22,73811.0,148.0035,148.0432,147.9143,147.944,73811.0
2025-03-10 13:30:00,149.23,149.23,149.07,149.09,81809.0,147.954,147.954,147.7953,147.8151,81809.0
2025-03-10 13:35:00,149.08,149.2,149.06,149.12,95273.0,147.8052,147.9242,147.7854,147.8449,95273.0
2025-03-10 13:40:00,149.12,149.31,149.06,149.2,87703.0,147.8449,148.0333,147.7854,147.9242,87703.0
2025-03-10 13:45:00,149.18,149.26,149.09,149.18,75302.0,147.9044,147.9837,147.8151,147.9044,75302.0
2025-03-10 13:50:00,149.19,149.21,149.11,149.16,99687.0,147.9143,147.9341,147.835,147.8846,99687.0
2025-03-10 13:55:00,149.15,149.2,149.05,149.13,86564.0,147.8746,147.9242,147.7755,147.8548,86564.0
2025-03-10 14:00:00,149.12,149.23,149.09,149.11,74856.0,147.8449,147.954,147.8151,147.835,74856.0
2025-03-10 14:05:00,149.11,149.14,149.05,149.1,101508.0,147.835,147.8647,147.7755,147.8251,101508.0
2025-03-10 14:10:00,149.11,149.23,148.92,148.94,190362.0,147.835,147.954,147.6466,147.6664,190362.0
2025-03-10 14:15:00,148.93,148.96,148.83,148.84,82759.0,147.6565,147.6863,147.5574,147.5673,82759.0
2025-03-10 14:20:00,148.84,148.9,148.75,148.81,82362.0,147.5673,147.6268,147.4781,147.5375,82362.0
2025-03-10 14:25:00,148.81,148.84,148.63,148.72,104534.0,147.5375,147.5673,147.3591,147.4483,104534.0
2025-03-10 14:30:00,148.72,148.78,148.59,148.59,120834.0,147.4483,147.5078,147.3194,147.3194,120834.0
2025-03-10 14:35:00,148.59,148.6,148.47,148.52,104379.0,147.3194,147.3293,147.2005,147.25,104379.0
2025-03-10 14:40:00,148.52,148.52,148.27,148.46,168051.0,147.25,147.25,147.0022,147.1905,168051.0
2025-03-10 14:45:00,148.47,148.51,148.34,148.36,82829.0,147.2005,147.2401,147.0716,147.0914,82829.0
2025-03-10 14:50:00,148.36,148.36,148.04,148.06,125079.0,147.0914,147.0914,146.7741,146.794,125079.0
2025-03-10 14:55:00,148.07,148.08,147.88,147.97,258877.0,146.8039,146.8138,146.6155,146.7047,258877.0
2025-03-10 15:00:00,147.97,148.0,147.72,147.84,273486.0,146.7047,146.7345,146.4569,146.5758,273486.0
2025-03-10 15:05:00,147.83,147.89,147.5,147.53,645369.0,146.5659,146.6254,146.2387,146.2685,645369.0
2025-03-10 15:10:00,147.53,147.66,147.34,147.63,316088.0,146.2685,146.3974,146.0801,146.3676,316088.0
2025-03-10 15:15:00,147.62,147.92,147.59,147.89,215097.0,146.3577,146.6552,146.328,146.6254,215097.0
2025-03-10 15:20:00,147.9,148.15,147.86,148.13,230562.0,146.6353,146.8832,146.5957,146.8634,230562.0
2025-03-10 15:25:00,148.15,148.55,148.1,148.13,243029.0,146.8832,147.2798,146.8336,146.8634,243029.0
2025-03-10 15:30:00,148.14,148.44,148.14,148.27,250839.0,146.8733,147.1707,146.8733,147.0022,250839.0
2025-03-10 15:35:00,148.27,148.37,147.94,148.12,197521.0,147.0022,147.1013,146.675,146.8534,197521.0
2025-03-10 15:40:00,148.13,148.18,147.72,147.78,302921.0,146.8634,146.9129,146.4569,146.5164,302921.0
2025-03-10 15:45:00,147.78,148.2,147.76,148.02,294950.0,146.5164,146.9328,146.4965,146.7543,294950.0
2025-03-10 15:50:00,148.03,148.18,147.57,147.76,481130.0,146.7642,146.9129,146.3081,146.4965,481130.0
2025-03-10 15:55:00,147.77,147.86,147.48,147.78,927295.0,146.5064,146.5957,146.2189,146.5164,927295.0
2025-03-11 09:30:00,147.68,147.89,146.88,146.88,260891.0,146.4172,146.6254,145.624,145.624,260891.0
2025-03-11 09:35:00,146.9,147.02,146.37,146.93,186057.0,145.6439,145.7628,145.1184,145.6736,186057.0
2025-03-11 09:40:00,146.98,147.0,146.64,146.84,127172.0,145.7232,145.743,145.3861,145.5844,127172.0
2025-03-11 09:45:00,146.84,146.87,146.47,146.67,139184.0,145.5844,145.6141,145.2176,145.4158,139184.0
2025-03-11 09:50:00,146.66,146.74,146.17,146.37,170034.0,145.4059,145.4852,144.9201,145.1184,170034.0
2025-03-11 09:55:00,146.36,146.43,146.08,146.25,87655.0,145.1085,145.1779,144.8309,144.9994,87655.0
2025-03-11 10:00:00,146.24,146.54,145.92,146.1,240396.0,144.9895,145.287,144.6723,144.8507,240396.0
2025-03-11 10:05:00,146.09,146.53,146.08,146.49,116129.0,144.8408,145.277,144.8309,145.2374,116129.0
2025-03-11 10:10:00,146.49,146.59,146.33,146.53,103208.0,145.2374,145.3365,145.0788,145.277,103208.0
2025-03-11 10:15:00,146.48,146.64,146.37,146.47,61251.0,145.2275,145.3861,145.1184,145.2176,61251.0
2025-03-11 10:20:00,146.49,146.62,146.33,146.57,114445.0,145.2374,145.3663,145.0788,145.3167,114445.0
2025-03-11 10:25:00,146.54,146.8,146.48,146.75,147294.0,145.287,145.5447,145.2275,145.4952,147294.0
2025-03-11 10:30:00,146.75,146.86,146.64,146.79,86490.0,145.4952,145.6042,145.3861,145.5348,86490.0
2025-03-11 10:35:00,146.8,146.82,146.56,146.58,324971.0,145.5447,145.5646,145.3068,145.3266,324971.0
2025-03-11 10:40:00,146.59,146.64,146.35,146.44,97861.0,145.3365,145.3861,145.0986,145.1878,97861.0
2025-03-11 10:45:00,146.44,146.58,146.37,146.51,118028.0,145.1878,145.3266,145.1184,145.2572,118028.0
2025-03-11 10:50:00,146.51,146.53,146.3,146.49,205289.0,145.2572,145.277,145.049,145.2374,205289.0
2025-03-11 10:55:00,146.51,146.52,146.14,146.19,74826.0,145.2572,145.2671,144.8904,144.9399,74826.0
2025-03-11 11:00:00,146.18,146.21,145.96,146.02,68505.0,144.93,144.9598,144.7119,144.7714,68505.0
2025-03-11 11:05:00,146.06,146.45,146.05,146.45,78960.0,144.8111,145.1977,144.8011,145.1977,78960.0
2025-03-11 11:10:00,146.46,146.5,146.31,146.37,61355.0,145.2076,145.2473,145.0589,145.1184,61355.0
2025-03-11 11:15:00,146.37,146.72,146.37,146.63,50180.0,145.1184,145.4654,145.1184,145.3762,50180.0
2025-03-11 11:20:00,146.64,146.66,146.3,146.32,53158.0,145.3861,145.4059,145.049,145.0688,53158.0
2025-03-11 11:25:00,146.31,146.4,146.19,146.21,66771.0,145.0589,145.1482,144.9399,144.9598,66771.0
2025-03-11 11:30:00,146.21,146.55,146.17,146.42,51268.0,144.9598,145.2969,144.9201,145.168,51268.0
2025-03-11 11:35:00,146.35,146.52,146.28,146.52,53691.0,145.0986,145.2671,145.0292,145.2671,53691.0
2025-03-11 11:40:00,146.52,146.72,146.52,146.64,45738.0,145.2671,145.4654,145.2671,145.3861,45738.0
2025-03-11 11:45:00,146.65,146.66,146.45,146.56,53993.0,145.396,145.4059,145.1977,145.3068,53993.0
2025-03-11 11:50:00,146.58,146.6,146.35,146.48,46173.0,145.3266,145.3464,145.0986,145.2275,46173.0
2025-03-11 11:55:00,146.48,146.51,146.12,146.17,51866.0,145.2275,145.2572,144.8705,144.9201,51866.0
2025-03-11 12:00:00,146.17,146.23,146.08,146.1,69926.0,144.9201,144.9796,144.8309,144.8507,69926.0
2025-03-11 12:05:00,146.09,146.11,145.81,145.84,87333.0,144.8408,144.8606,144.5632,144.5929,87333.0
2025-03-11 12:10:00,145.84,145.85,145.54,145.56,48521.0,144.5929,144.6029,144.2955,144.3153,48521.0
2025-03-11 12:15:00,145.56,145.75,145.54,145.74,78247.0,144.3153,144.5037,144.2955,144.4938,78247.0
2025-03-11 12:20:00,145.74,145.91,145.69,145.82,113234.0,144.4938,144.6623,144.4442,144.5731,113234.0
2025-03-11 12:25:00,145.82,145.87,145.7,145.72,88687.0,144.5731,144.6227,144.4541,144.474,88687.0
2025-03-11 12:30:00,145.73,145.78,145.61,145.74,37780.0,144.4839,144.5335,144.3649,144.4938,37780.0
2025-03-11 12:35:00,145.72,145.78,145.53,145.56,95520.0,144.474,144.5335,144.2856,144.3153,95520.0
2025-03-11 12:40:00,145.57,145.76,145.52,145.55,44109.0,144.3252,144.5136,144.2757,144.3054,44109.0
2025-03-11 12:45:00,145.53,145.72,145.51,145.65,26118.0,144.2856,144.474,144.2658,144.4046,26118.0
2025-03-11 12:50:00,145.64,145.68,145.52,145.55,24617.0,144.3947,144.4343,144.2757,144.3054,24617.0
2025-03-11 12:55:00,145.56,145.6,145.33,145.5,60856.0,144.3153,144.355,144.0873,144.2558,60856.0
2025-03-11 13:00:00,145.49,145.49,145.3,145.44,47447.0,144.2459,144.2459,144.0576,144.1964,47447.0
2025-03-11 13:05:00,145.44,145.51,145.35,145.4,45327.0,144.1964,144.2658,144.1071,144.1567,45327.0
2025-03-11 13:10:00,145.42,145.45,145.34,145.36,44862.0,144.1765,144.2063,144.0972,144.117,44862.0
2025-03-11 13:15:00,145.36,145.6,145.34,145.54,116045.0,144.117,144.355,144.0972,144.2955,116045.0
2025-03-11 13:20:00,145.54,145.61,145.49,145.56,102980.0,144.2955,144.3649,144.2459,144.3153,102980.0
2025-03-11 13:25:00,145.56,145.58,145.46,145.52,106426.0,144.3153,144.3352,144.2162,144.2757,106426.0
2025-03-11 13:30:00,145.5,145.65,145.38,145.44,109174.0,144.2558,144.4046,144.1369,144.1964,109174.0
2025-03-11 13:35:00,145.43,145.5,145.29,145.47,92953.0,144.1864,144.2558,144.0476,144.2261,92953.0
2025-03-11 13:40:00,145.48,145.51,145.38,145.49,59382.0,144.236,144.2658,144.1369,144.2459,59382.0
2025-03-11 13:45:00,145.49,145.78,145.47,145.61,76717.0,144.2459,144.5335,144.2261,144.3649,76717.0
2025-03-11 13:50:00,145.61,145.8,145.6,145.75,65639.0,144.3649,144.5533,144.355,144.5037,65639.0
2025-03-11 13:55:00,145.76,145.83,145.6,145.83,157305.0,144.5136,144.583,144.355,144.583,157305.0
2025-03-11 14:00:00,145.83,146.25,145.8,146.07,146741.0,144.583,144.9994,144.5533,144.821,146741.0
2025-03-11 14:05:00,146.07,146.12,145.94,146.05,49043.0,144.821,144.8705,144.6921,144.8011,49043.0
2025-03-11 14:10:00,146.04,146.21,146.04,146.17,41406.0,144.7912,144.9598,144.7912,144.9201,41406.0
2025-03-11 14:15:00,146.16,146.16,146.04,146.13,45275.0,144.9102,144.9102,144.7912,144.8805,45275.0
2025-03-11 14:20:00,146.14,146.46,146.13,146.35,55168.0,144.8904,145.2076,144.8805,145.0986,55168.0
2025-03-11 14:25:00,146.33,146.43,146.3,146.35,26183.0,145.0788,145.1779,145.049,145.0986,26183.0
2025-03-11 14:30:00,146.36,146.36,146.16,146.17,57296.0,145.1085,145.1085,144.9102,144.9201,57296.0
2025-03-11 14:35:00,146.19,146.4,146.14,146.37,107585.0,144.9399,145.1482,144.8904,145.1184,107585.0
2025-03-11 14:40:00,146.37,146.77,146.37,146.75,84911.0,145.1184,145.515,145.1184,145.4952,84911.0
2025-03-11 14:45:00,146.76,146.86,146.7,146.8,76093.0,145.5051,145.6042,145.4456,145.5447,76093.0
2025-03-11 14:50:00,146.81,146.98,146.69,146.81,68131.0,145.5546,145.7232,145.4357,145.5546,68131.0
2025-03-11 14:55:00,146.8,146.91,146.66,146.75,125999.0,145.5447,145.6538,145.4059,145.4952,125999.0
2025-03-11 15:00:00,146.75,146.83,146.51,146.62,102251.0,145.4952,145.5745,145.2572,145.3663,102251.0
2025-03-11 15:05:00,146.63,146.93,146.62,146.73,127251.0,145.3762,145.6736,145.3663,145.4753,127251.0
2025-03-11 15:10:00,146.74,146.84,146.61,146.64,87512.0,145.4852,145.5844,145.3564,145.3861,87512.0
2025-03-11 15:15:00,146.63,146.63,146.4,146.53,89306.0,145.3762,145.3762,145.1482,145.277,89306.0
2025-03-11 15:20:00,146.52,146.75,146.49,146.49,93919.0,145.2671,145.4952,145.2374,145.2374,93919.0
2025-03-11 15:25:00,146.46,146.64,146.4,146.5,75442.0,145.2076,145.3861,145.1482,145.2473,75442.0
2025-03-11 15:30:00,146.52,146.64,146.41,146.56,95382.0,145.2671,145.3861,145.1581,145.3068,95382.0
2025-03-11 15:35:00,146.55,146.75,146.49,146.54,101612.0,145.2969,145.4952,145.2374,145.287,101612.0
2025-03-11 15:40:00,146.54,146.56,146.31,146.55,138014.0,145.287,145.3068,145.0589,145.2969,138014.0
2025-03-11 15:45:00,146.55,146.62,146.34,146.5,106982.0,145.2969,145.3663,145.0887,145.2473,106982.0
2025-03-11 15:50:00,146.5,146.54,146.07,146.16,222831.0,145.2473,145.287,144.821,144.9102,222831.0
2025-03-11 15:55:00,146.17,146.27,145.99,146.03,523608.0,144.9201,145.0193,144.7417,144.7813,523608.0
2025-03-12 09:30:00,145.73,145.99,145.38,145.46,222920.0,144.4839,144.7417,144.1369,144.2162,222920.0
2025-03-12 09:35:00,145.49,145.78,145.26,145.4,178337.0,144.2459,144.5335,144.0179,144.1567,178337.0
2025-03-12 09:40:00,145.41,145.66,145.11,145.49,136100.0,144.1666,144.4145,143.8692,144.2459,136100.0
2025-03-12 09:45:00,145.49,145.58,145.32,145.51,212903.0,144.2459,144.3352,144.0774,144.2658,212903.0
2025-03-12 09:50:00,145.5,145.76,145.29,145.33,171582.0,144.2558,144.5136,144.0476,144.0873,171582.0
2025-03-12 09:55:00,145.31,145.36,144.84,144.89,199648.0,144.0675,144.117,143.6015,143.6511,199648.0
2025-03-12 10:00:00,144.89,145.11,144.87,144.99,170585.0,143.6511,143.8692,143.6312,143.7502,170585.0
2025-03-12 10:05:00,145.01,145.27,144.93,145.22,110057.0,143.77,144.0278,143.6907,143.9782,110057.0
2025-03-12 10:10:00,145.23,145.54,145.21,145.49,59001.0,143.9882,144.2955,143.9683,144.2459,59001.0
2025-03-12 10:15:00,145.47,145.55,145.18,145.47,69157.0,144.2261,144.3054,143.9386,144.2261,69157.0
2025-03-12 10:20:00,145.46,145.48,145.23,145.28,196997.0,144.2162,144.236,143.9882,144.0377,196997.0
2025-03-12 10:25:00,145.29,145.62,145.27,145.56,84076.0,144.0476,144.3748,144.0278,144.3153,84076.0
2025-03-12 10:30:00,145.53,145.6,145.25,145.28,43766.0,144.2856,144.355,144.008,144.0377,43766.0
2025-03-12 10:35:00,145.29,145.37,145.13,145.13,69629.0,144.0476,144.127,143.889,143.889,69629.0
2025-03-12 10:40:00,145.13,145.2,144.91,144.92,89744.0,143.889,143.9584,143.6709,143.6808,89744.0
2025-03-12 10:45:00,144.93,144.96,144.51,144.52,65433.0,143.6907,143.7205,143.2743,143.2842,65433.0
2025-03-12 10:50:00,144.5,144.62,144.43,144.47,47772.0,143.2644,143.3834,143.195,143.2347,47772.0
2025-03-12 10:55:00,144.45,144.45,144.12,144.26,63530.0,143.2148,143.2148,142.8876,143.0265,63530.0
2025-03-12 11:00:00,144.26,144.55,144.24,144.54,73710.0,143.0265,143.314,143.0066,143.3041,73710.0
2025-03-12 11:05:00,144.54,144.55,144.29,144.39,105428.0,143.3041,143.314,143.0562,143.1553,105428.0
2025-03-12 11:10:00,144.37,144.7,144.3,144.7,52437.0,143.1355,143.4627,143.0661,143.4627,52437.0
2025-03-12 11:15:00,144.7,144.77,144.51,144.55,37801.0,143.4627,143.5321,143.2743,143.314,37801.0
2025-03-12 11:20:00,144.52,144.69,144.43,144.65,35755.0,143.2842,143.4528,143.195,143.4131,35755.0
2025-03-12 11:25:00,144.65,144.78,144.61,144.75,32344.0,143.4131,143.542,143.3735,143.5123,32344.0
2025-03-12 11:30:00,144.76,144.83,144.66,144.8,36770.0,143.5222,143.5916,143.423,143.5618,36770.0
2025-03-12 11:35:00,144.8,144.86,144.69,144.71,39218.0,143.5618,143.6213,143.4528,143.4726,39218.0
2025-03-12 11:40:00,144.72,144.72,144.46,144.48,42491.0,143.4825,143.4825,143.2247,143.2446,42491.0
2025-03-12 11:45:00,144.48,144.76,144.41,144.63,43064.0,143.2446,143.5222,143.1752,143.3933,43064.0
2025-03-12 11:50:00,144.64,144.84,144.63,144.81,42365.0,143.4032,143.6015,143.3933,143.5717,42365.0
2025-03-12 11:55:00,144.8,144.83,144.63,144.79,76406.0,143.5618,143.5916,143.3933,143.5519,76406.0
2025-03-12 12:00:00,144.78,144.8,144.65,144.69,25339.0,143.542,143.5618,143.4131,143.4528,25339.0
2025-03-12 12:05:00,144.7,144.77,144.66,144.73,62459.0,143.4627,143.5321,143.423,143.4924,62459.0
2025-03-12 12:10:00,144.72,144.97,144.72,144.95,60136.0,143.4825,143.7304,143.4825,143.7106,60136.0
2025-03-12 12:15:00,144.98,145.06,144.93,145.03,31491.0,143.7403,143.8196,143.6907,143.7899,31491.0
2025-03-12 12:20:00,145.05,145.11,144.97,144.99,23566.0,143.8097,143.8692,143.7304,143.7502,23566.0
2025-03-12 12:25:00,144.98,145.08,144.87,144.95,80560.0,143.7403,143.8394,143.6312,143.7106,80560.0
2025-03-12 12:30:00,144.97,145.2,144.97,145.17,327065.0,143.7304,143.9584,143.7304,143.9287,327065.0
2025-03-12 12:35:00,145.16,145.18,145.03,145.03,42698.0,143.9188,143.9386,143.7899,143.7899,42698.0
2025-03-12 12:40:00,145.02,145.04,144.81,144.84,145051.0,143.78,143.7998,143.5717,143.6015,145051.0
2025-03-12 12:45:00,144.84,145.03,144.73,145.0,68024.0,143.6015,143.7899,143.4924,143.7601,68024.0
2025-03-12 12:50:00,145.04,145.05,144.77,144.91,36311.0,143.7998,143.8097,143.5321,143.6709,36311.0
2025-03-12 12:55:00,144.96,144.97,144.64,144.65,55741.0,143.7205,143.7304,143.4032,143.4131,55741.0
2025-03-12 13:00:00,144.65,144.75,144.61,144.71,95229.0,143.4131,143.5123,143.3735,143.4726,95229.0
2025-03-12 13:05:00,144.72,144.84,144.66,144.82,43039.0,143.4825,143.6015,143.423,143.5817,43039.0
2025-03-12 13:10:00,144.84,144.99,144.74,144.97,34606.0,143.6015,143.7502,143.5023,143.7304,34606.0
2025-03-12 13:15:00,144.97,144.98,144.8,144.89,19137.0,143.7304,143.7403,143.5618,143.6511,19137.0
2025-03-12 13:20:00,144.9,145.09,144.87,145.08,20597.0,143.661,143.8494,143.6312,143.8394,20597.0
2025-03-12 13:25:00,145.07,145.3,145.07,145.28,28136.0,143.8295,144.0576,143.8295,144.0377,28136.0
2025-03-12 13:30:00,145.26,145.33,145.21,145.24,26520.0,144.0179,144.0873,143.9683,143.9981,26520.0
2025-03-12 13:35:00,145.25,145.31,145.17,145.2,43324.0,144.008,144.0675,143.9287,143.9584,43324.0
2025-03-12 13:40:00,145.2,145.26,145.17,145.18,61282.0,143.9584,144.0179,143.9287,143.9386,61282.0
2025-03-12 13:45:00,145.17,145.33,145.13,145.14,49168.0,143.9287,144.0873,143.889,143.8989,49168.0
2025-03-12 13:50:00,145.14,145.17,145.0,145.04,49242.0,143.8989,143.9287,143.7601,143.7998,49242.0
2025-03-12 13:55:00,145.04,145.06,144.77,144.77,32402.0,143.7998,143.8196,143.5321,143.5321,32402.0
2025-03-12 14:00:00,144.77,144.97,144.75,144.82,77571.0,143.5321,143.7304,143.5123,143.5817,77571.0
2025-03-12 14:05:00,144.81,144.91,144.77,144.89,33177.0,143.5717,143.6709,143.5321,143.6511,33177.0
2025-03-12 14:10:00,144.9,145.01,144.86,144.93,44462.0,143.661,143.77,143.6213,143.6907,44462.0
2025-03-12 14:15:00,144.9,144.94,144.77,144.87,39554.0,143.661,143.7006,143.5321,143.6312,39554.0
2025-03-12 14:20:00,144.88,144.92,144.74,144.81,36832.0,143.6411,143.6808,143.5023,143.5717,36832.0
2025-03-12 14:25:00,144.81,144.9,144.77,144.9,27467.0,143.5717,143.661,143.5321,143.661,27467.0
2025-03-12 14:30:00,144.9,145.18,144.89,145.18,59116.0,143.661,143.9386,143.6511,143.9386,59116.0
2025-03-12 14:35:00,145.19,145.26,144.98,145.0,50420.0,143.9485,144.0179,143.7403,143.7601,50420.0
2025-03-12 14:40:00,145.03,145.27,145.02,145.26,24523.0,143.7899,144.0278,143.78,144.0179,24523.0
2025-03-12 14:45:00,145.26,145.31,145.2,145.2,40554.0,144.0179,144.0675,143.9584,143.9584,40554.0
2025-03-12 14:50:00,145.19,145.24,145.15,145.18,47257.0,143.9485,143.9981,143.9088,143.9386,47257.0
2025-03-12 14:55:00,145.17,145.34,145.11,145.25,110108.0,143.9287,144.0972,143.8692,144.008,110108.0
2025-03-12 15:00:00,145.25,145.25,144.95,145.12,46792.0,144.008,144.008,143.7106,143.8791,46792.0
2025-03-12 15:05:00,145.12,145.2,145.0,145.19,27892.0,143.8791,143.9584,143.7601,143.9485,27892.0
2025-03-12 15:10:00,145.18,145.26,145.03,145.06,80367.0,143.9386,144.0179,143.7899,143.8196,80367.0
2025-03-12 15:15:00,145.05,145.17,145.03,145.11,65091.0,143.8097,143.9287,143.7899,143.8692,65091.0
2025-03-12 15:20:00,145.11,145.12,144.85,144.89,58773.0,143.8692,143.8791,143.6114,143.6511,58773.0
2025-03-12 15:25:00,144.9,144.99,144.89,144.95,43061.0,143.661,143.7502,143.6511,143.7106,43061.0
2025-03-12 15:30:00,144.95,145.02,144.76,144.77,60905.0,143.7106,143.78,143.5222,143.5321,60905.0
2025-03-12 15:35:00,144.77,144.9,144.59,144.9,70300.0,143.5321,143.661,143.3536,143.661,70300.0
2025-03-12 15:40:00,144.9,145.01,144.82,144.97,67796.0,143.661,143.77,143.5817,143.7304,67796.0
2025-03-12 15:45:00,144.97,145.0,144.7,144.91,94793.0,143.7304,143.7601,143.4627,143.6709,94793.0
2025-03-12 15:50:00,144.9,144.96,144.58,144.75,146151.0,143.661,143.7205,143.3437,143.5123,146151.0
2025-03-12 15:55:00,144.75,144.82,144.54,144.54,351111.0,143.5123,143.5817,143.3041,143.3041,351111.0
2025-03-13 09:30:00,144.66,144.73,144.11,144.71,302300.0,143.423,143.4924,142.8777,143.4726,302300.0
2025-03-13 09:35:00,144.71,144.85,144.66,144.72,156859.0,143.4726,143.6114,143.423,143.4825,156859.0
2025-03-13 09:40:00,144.72,145.06,144.68,144.94,77364.0,143.4825,143.8196,143.4429,143.7006,77364.0
2025-03-13 09:45:00,144.97,144.97,144.73,144.81,59747.0,143.7304,143.7304,143.4924,143.5717,59747.0
2025-03-13 09:50:00,144.8,145.07,144.67,144.88,195668.0,143.5618,143.8295,143.4329,143.6411,195668.0
2025-03-13 09:55:00,144.89,144.89,144.43,144.53,153221.0,143.6511,143.6511,143.195,143.2941,153221.0
2025-03-13 10:00:00,144.54,144.72,144.46,144.5,84842.0,143.3041,143.4825,143.2247,143.2644,84842.0
2025-03-13 10:05:00,144.54,144.83,144.54,144.76,57714.0,143.3041,143.5916,143.3041,143.5222,57714.0
2025-03-13 10:10:00,144.75,144.97,144.68,144.92,72012.0,143.5123,143.7304,143.4429,143.6808,72012.0
2025-03-13 10:15:00,144.89,144.96,144.79,144.83,36893.0,143.6511,143.7205,143.5519,143.5916,36893.0
2025-03-13 10:20:00,144.84,144.86,144.41,144.46,70268.0,143.6015,143.6213,143.1752,143.2247,70268.0
2025-03-13 10:25:00,144.43,144.65,144.43,144.47,104551.0,143.195,143.4131,143.195,143.2347,104551.0
2025-03-13 10:30:00,144.48,144.82,144.46,144.58,65019.0,143.2446,143.5817,143.2247,143.3437,65019.0
2025-03-13 10:35:00,144.55,144.66,144.33,144.62,59061.0,143.314,143.423,143.0959,143.3834,59061.0
2025-03-13 10:40:00,144.63,144.82,144.63,144.78,32949.0,143.3933,143.5817,143.3933,143.542,32949.0
2025-03-13 10:45:00,144.77,144.95,144.76,144.79,47208.0,143.5321,143.7106,143.5222,143.5519,47208.0
2025-03-13 10:50:00,144.79,144.82,144.68,144.7,338235.0,143.5519,143.5817,143.4429,143.4627,338235.0
2025-03-13 10:55:00,144.7,144.72,144.48,144.52,46594.0,143.4627,143.4825,143.2446,143.2842,46594.0
2025-03-13 11:00:00,144.55,144.61,144.51,144.59,43634.0,143.314,143.3735,143.2743,143.3536,43634.0
2025-03-13 11:05:00,144.58,144.67,144.31,144.33,54964.0,143.3437,143.4329,143.076,143.0959,54964.0
2025-03-13 11:10:00,144.33,144.4,144.26,144.4,60171.0,143.0959,143.1653,143.0265,143.1653,60171.0
2025-03-13 11:15:00,144.39,144.42,144.29,144.35,70316.0,143.1553,143.1851,143.0562,143.1157,70316.0
2025-03-13 11:20:00,144.35,144.4,144.21,144.24,55014.0,143.1157,143.1653,142.9769,143.0066,55014.0
2025-03-13 11:25:00,144.27,144.28,144.15,144.17,51801.0,143.0364,143.0463,142.9174,142.9372,51801.0
2025-03-13 11:30:00,144.16,144.16,143.97,144.01,86412.0,142.9273,142.9273,142.7389,142.7786,86412.0
2025-03-13 11:35:00,144.0,144.0,143.83,143.91,71850.0,142.7687,142.7687,142.6001,142.6794,71850.0
2025-03-13 11:40:00,143.9,144.26,143.83,144.11,214436.0,142.6695,143.0265,142.6001,142.8777,214436.0
2025-03-13 11:45:00,144.1,144.19,143.99,144.16,75003.0,142.8678,142.957,142.7588,142.9273,75003.0
2025-03-13 11:50:00,144.16,144.16,144.01,144.06,38130.0,142.9273,142.9273,142.7786,142.8282,38130.0
2025-03-13 11:55:00,144.07,144.1,143.97,144.06,58377.0,142.8381,142.8678,142.7389,142.8282,58377.0
2025-03-13 12:00:00,144.06,144.15,143.98,144.12,230622.0,142.8282,142.9174,142.7488,142.8876,230622.0
2025-03-13 12:05:00,144.11,144.33,143.94,144.32,104747.0,142.8777,143.0959,142.7092,143.0859,104747.0
2025-03-13 12:10:00,144.31,144.42,144.19,144.21,62385.0,143.076,143.1851,142.957,142.9769,62385.0
2025-03-13 12:15:00,144.18,144.2,143.95,144.18,48756.0,142.9471,142.967,142.7191,142.9471,48756.0
2025-03-13 12:20:00,144.16,144.22,143.97,144.01,30159.0,142.9273,142.9868,142.7389,142.7786,30159.0
2025-03-13 12:25:00,144.02,144.08,143.96,144.08,43250.0,142.7885,142.848,142.729,142.848,43250.0
2025-03-13 12:30:00,144.02,144.24,144.0,144.24,37275.0,142.7885,143.0066,142.7687,143.0066,37275.0
2025-03-13 12:35:00,144.2,144.33,144.09,144.33,445445.0,142.967,143.0959,142.8579,143.0959,445445.0
2025-03-13 12:40:00,144.33,144.38,144.15,144.19,61485.0,143.0959,143.1454,142.9174,142.957,61485.0
2025-03-13 12:45:00,144.18,144.22,143.96,144.05,54692.0,142.9471,142.9868,142.729,142.8182,54692.0
2025-03-13 12:50:00,144.04,144.17,143.96,143.98,56064.0,142.8083,142.9372,142.729,142.7488,56064.0
2025-03-13 12:55:00,143.98,144.13,143.95,144.13,46652.0,142.7488,142.8976,142.7191,142.8976,46652.0
2025-03-13 13:00:00,144.15,144.29,144.13,144.26,57892.0,142.9174,143.0562,142.8976,143.0265,57892.0
2025-03-13 13:05:00,144.27,144.34,144.11,144.14,35169.0,143.0364,143.1058,142.8777,142.9075,35169.0
2025-03-13 13:10:00,144.14,144.17,144.0,144.06,20680.0,142.9075,142.9372,142.7687,142.8282,20680.0
2025-03-13 13:15:00,144.07,144.08,143.91,143.93,109931.0,142.8381,142.848,142.6794,142.6993,109931.0
2025-03-13 13:20:00,143.93,144.0,143.88,143.9,78379.0,142.6993,142.7687,142.6497,142.6695,78379.0
2025-03-13 13:25:00,143.89,143.98,143.83,143.92,91709.0,142.6596,142.7488,142.6001,142.6894,91709.0
2025-03-13 13:30:00,143.9,143.9,143.73,143.77,83734.0,142.6695,142.6695,142.501,142.5406,83734.0
2025-03-13 13:35:00,143.76,143.8,143.64,143.67,98441.0,142.5307,142.5704,142.4118,142.4415,98441.0
2025-03-13 13:40:00,143.68,143.77,143.65,143.71,111394.0,142.4514,142.5406,142.4217,142.4812,111394.0
2025-03-13 13:45:00,143.71,143.71,143.53,143.55,89057.0,142.4812,142.4812,142.3027,142.3225,89057.0
2025-03-13 13:50:00,143.56,143.68,143.55,143.68,50013.0,142.3324,142.4514,142.3225,142.4514,50013.0
2025-03-13 13:55:00,143.67,143.69,143.49,143.5,51061.0,142.4415,142.4613,142.263,142.2729,51061.0
2025-03-13 14:00:00,143.49,143.84,143.49,143.75,49085.0,142.263,142.61,142.263,142.5208,49085.0
2025-03-13 14:05:00,143.75,143.96,143.69,143.89,51963.0,142.5208,142.729,142.4613,142.6596,51963.0
2025-03-13 14:10:00,143.88,144.09,143.85,144.01,56141.0,142.6497,142.8579,142.62,142.7786,56141.0
2025-03-13 14:15:00,144.0,144.0,143.89,143.92,66954.0,142.7687,142.7687,142.6596,142.6894,66954.0
2025-03-13 14:20:00,143.91,143.95,143.88,143.89,26808.0,142.6794,142.7191,142.6497,142.6596,26808.0
2025-03-13 14:25:00,143.9,143.97,143.83,143.94,45599.0,142.6695,142.7389,142.6001,142.7092,45599.0
2025-03-13 14:30:00,143.96,144.24,143.89,144.14,73643.0,142.729,143.0066,142.6596,142.9075,73643.0
2025-03-13 14:35:00,144.15,144.27,144.13,144.19,46528.0,142.9174,143.0364,142.8976,142.957,46528.0
2025-03-13 14:40:00,144.18,144.26,144.11,144.21,67969.0,142.9471,143.0265,142.8777,142.9769,67969.0
2025-03-13 14:45:00,144.21,144.26,144.12,144.2,16175.0,142.9769,143.0265,142.8876,142.967,16175.0
2025-03-13 14:50:00,144.19,144.23,144.03,144.13,52784.0,142.957,142.9967,142.7984,142.8976,52784.0
2025-03-13 14:55:00,144.13,144.19,144.09,144.17,28547.0,142.8976,142.957,142.8579,142.9372,28547.0
2025-03-13 15:00:00,144.17,144.26,144.1,144.12,47426.0,142.9372,143.0265,142.8678,142.8876,47426.0
2025-03-13 15:05:00,144.11,144.12,144.01,144.09,23996.0,142.8777,142.8876,142.7786,142.8579,23996.0
2025-03-13 15:10:00,144.09,144.26,144.09,144.19,30132.0,142.8579,143.0265,142.8579,142.957,30132.0
2025-03-13 15:15:00,144.2,144.28,144.16,144.26,37636.0,142.967,143.0463,142.9273,143.0265,37636.0
2025-03-13 15:20:00,144.25,144.25,144.09,144.09,43146.0,143.0165,143.0165,142.8579,142.8579,43146.0
2025-03-13 15:25:00,144.08,144.11,143.92,143.98,61331.0,142.848,142.8777,142.6894,142.7488,61331.0
2025-03-13 15:30:00,143.99,143.99,143.81,143.97,41159.0,142.7588,142.7588,142.5803,142.7389,41159.0
2025-03-13 15:35:00,143.97,143.97,143.75,143.9,48078.0,142.7389,142.7389,142.5208,142.6695,48078.0
2025-03-13 15:40:00,143.89,144.17,143.87,144.07,65310.0,142.6596,142.9372,142.6398,142.8381,65310.0
2025-03-13 15:45:00,144.07,144.11,143.95,143.98,71245.0,142.8381,142.8777,142.7191,142.7488,71245.0
2025-03-13 15:50:00,143.98,143.98,143.7,143.76,139511.0,142.7488,142.7488,142.4712,142.5307,139511.0
2025-03-13 15:55:00,143.75,143.88,143.69,143.83,445236.0,142.5208,142.6497,142.4613,142.6001,445236.0
2025-03-14 09:30:00,143.87,143.93,143.41,143.7,210322.0,142.6398,142.6993,142.1837,142.4712,210322.0
2025-03-14 09:35:00,143.66,144.26,143.65,144.13,86669.0,142.4316,143.0265,142.4217,142.8976,86669.0
2025-03-14 09:40:00,144.16,144.47,144.13,144.45,51688.0,142.9273,143.2347,142.8976,143.2148,51688.0
2025-03-14 09:45:00,144.43,144.7,144.4,144.64,64936.0,143.195,143.4627,143.1653,143.4032,64936.0
2025-03-14 09:50:00,144.69,144.75,144.54,144.75,35410.0,143.4528,143.5123,143.3041,143.5123,35410.0
2025-03-14 09:55:00,144.76,144.82,144.63,144.71,62631.0,143.5222,143.5817,143.3933,143.4726,62631.0
2025-03-14 10:00:00,144.7,144.71,144.24,144.47,278869.0,143.4627,143.4726,143.0066,143.2347,278869.0
2025-03-14 10:05:00,144.49,144.62,144.46,144.51,49037.0,143.2545,143.3834,143.2247,143.2743,49037.0
2025-03-14 10:10:00,144.45,144.51,144.21,144.24,56489.0,143.2148,143.2743,142.9769,143.0066,56489.0
2025-03-14 10:15:00,144.25,144.39,144.21,144.24,36175.0,143.0165,143.1553,142.9769,143.0066,36175.0
2025-03-14 10:20:00,144.24,144.36,144.15,144.34,45362.0,143.0066,143.1256,142.9174,143.1058,45362.0
2025-03-14 10:25:00,144.35,144.37,144.25,144.33,43955.0,143.1157,143.1355,143.0165,143.0959,43955.0
2025-03-14 10:30:00,144.33,144.47,144.32,144.42,49055.0,143.0959,143.2347,143.0859,143.1851,49055.0
2025-03-14 10:35:00,144.43,144.58,144.36,144.55,55392.0,143.195,143.3437,143.1256,143.314,55392.0
2025-03-14 10:40:00,144.55,144.57,144.38,144.43,49785.0,143.314,143.3338,143.1454,143.195,49785.0
2025-03-14 10:45:00,144.44,144.58,144.43,144.54,34796.0,143.2049,143.3437,143.195,143.3041,34796.0
2025-03-14 10:50:00,144.54,144.74,144.52,144.61,37056.0,143.3041,143.5023,143.2842,143.3735,37056.0
2025-03-14 10:55:00,144.6,144.83,144.53,144.83,52319.0,143.3635,143.5916,143.2941,143.5916,52319.0
2025-03-14 11:00:00,144.84,144.91,144.71,144.72,51055.0,143.6015,143.6709,143.4726,143.4825,51055.0
2025-03-14 11:05:00,144.72,144.75,144.59,144.69,85359.0,143.4825,143.5123,143.3536,143.4528,85359.0
2025-03-14 11:10:00,144.72,144.78,144.63,144.7,58443.0,143.4825,143.542,143.3933,143.4627,58443.0
2025-03-14 11:15:00,144.7,144.89,144.7,144.86,42500.0,143.4627,143.6511,143.4627,143.6213,42500.0
2025-03-14 11:20:00,144.86,144.95,144.77,144.95,57509.0,143.6213,143.7106,143.5321,143.7106,57509.0
2025-03-14 11:25:00,144.95,144.95,144.81,144.83,32034.0,143.7106,143.7106,143.5717,143.5916,32034.0
2025-03-14 11:30:00,144.83,144.97,144.83,144.92,34370.0,143.5916,143.7304,143.5916,143.6808,34370.0
2025-03-14 11:35:00,144.91,144.92,144.67,144.72,22039.0,143.6709,143.6808,143.4329,143.4825,22039.0
2025-03-14 11:40:00,144.72,144.76,144.62,144.7,46079.0,143.4825,143.5222,143.3834,143.4627,46079.0
2025-03-14 11:45:00,144.71,144.74,144.57,144.69,35769.0,143.4726,143.5023,143.3338,143.4528,35769.0
2025-03-14 11:50:00,144.69,144.78,144.59,144.78,42621.0,143.4528,143.542,143.3536,143.542,42621.0
2025-03-14 11:55:00,144.77,144.91,144.76,144.89,93351.0,143.5321,143.6709,143.5222,143.6511,93351.0
2025-03-14 12:00:00,144.91,144.94,144.79,144.8,32542.0,143.6709,143.7006,143.5519,143.5618,32542.0
2025-03-14 12:05:00,144.79,144.88,144.75,144.75,38459.0,143.5519,143.6411,143.5123,143.5123,38459.0
2025-03-14 12:10:00,144.77,144.79,144.6,144.63,21754.0,143.5321,143.5519,143.3635,143.3933,21754.0
2025-03-14 12:15:00,144.63,144.63,144.47,144.53,28842.0,143.3933,143.3933,143.2347,143.2941,28842.0
2025-03-14 12:20:00,144.54,144.72,144.52,144.7,25794.0,143.3041,143.4825,143.2842,143.4627,25794.0
2025-03-14 12:25:00,144.72,144.75,144.52,144.53,47433.0,143.4825,143.5123,143.2842,143.2941,47433.0
2025-03-14 12:30:00,144.55,144.6,144.5,144.6,43442.0,143.314,143.3635,143.2644,143.3635,43442.0
2025-03-14 12:35:00,144.6,144.8,144.59,144.62,29846.0,143.3635,143.5618,143.3536,143.3834,29846.0
2025-03-14 12:40:00,144.63,144.77,144.63,144.75,82380.0,143.3933,143.5321,143.3933,143.5123,82380.0
2025-03-14 12:45:00,144.74,144.76,144.67,144.76,41796.0,143.5023,143.5222,143.4329,143.5222,41796.0
2025-03-14 12:50:00,144.76,144.9,144.76,144.82,35623.0,143.5222,143.661,143.5222,143.5817,35623.0
2025-03-14 12:55:00,144.81,144.81,144.7,144.81,29317.0,143.5717,143.5717,143.4627,143.5717,29317.0
2025-03-14 13:00:00,144.8,144.99,144.79,144.88,71360.0,143.5618,143.7502,143.5519,143.6411,71360.0
2025-03-14 13:05:00,144.89,144.95,144.84,144.93,33028.0,143.6511,143.7106,143.6015,143.6907,33028.0
2025-03-14 13:10:00,144.93,144.93,144.77,144.78,54342.0,143.6907,143.6907,143.5321,143.542,54342.0
2025-03-14 13:15:00,144.8,144.94,144.8,144.81,26674.0,143.5618,143.7006,143.5618,143.5717,26674.0
2025-03-14 13:20:00,144.81,144.9,144.81,144.84,25909.0,143.5717,143.661,143.5717,143.6015,25909.0
2025-03-14 13:25:00,144.85,144.89,144.7,144.72,24903.0,143.6114,143.6511,143.4627,143.4825,24903.0
2025-03-14 13:30:00,144.72,144.82,144.71,144.72,51481.0,143.4825,143.5817,143.4726,143.4825,51481.0
2025-03-14 13:35:00,144.71,144.76,144.64,144.74,83437.0,143.4726,143.5222,143.4032,143.5023,83437.0
2025-03-14 13:40:00,144.73,144.77,144.65,144.68,46870.0,143.4924,143.5321,143.4131,143.4429,46870.0
2025-03-14 13:45:00,144.68,144.7,144.61,144.64,25114.0,143.4429,143.4627,143.3735,143.4032,25114.0
2025-03-14 13:50:00,144.66,144.75,144.66,144.71,39102.0,143.423,143.5123,143.423,143.4726,39102.0
2025-03-14 13:55:00,144.7,144.72,144.52,144.55,34061.0,143.4627,143.4825,143.2842,143.314,34061.0
2025-03-14 14:00:00,144.56,144.77,144.54,144.75,38183.0,143.3239,143.5321,143.3041,143.5123,38183.0
2025-03-14 14:05:00,144.76,144.83,144.7,144.72,43762.0,143.5222,143.5916,143.4627,143.4825,43762.0
2025-03-14 14:10:00,144.71,144.75,144.6,144.61,15013.0,143.4726,143.5123,143.3635,143.3735,15013.0
2025-03-14 14:15:00,144.61,144.63,144.56,144.56,53500.0,143.3735,143.3933,143.3239,143.3239,53500.0
2025-03-14 14:20:00,144.55,144.57,144.48,144.48,15612.0,143.314,143.3338,143.2446,143.2446,15612.0
2025-03-14 14:25:00,144.49,144.57,144.48,144.52,66166.0,143.2545,143.3338,143.2446,143.2842,66166.0
2025-03-14 14:30:00,144.53,144.73,144.53,144.69,32619.0,143.2941,143.4924,143.2941,143.4528,32619.0
2025-03-14 14:35:00,144.69,144.78,144.62,144.77,37013.0,143.4528,143.542,143.3834,143.5321,37013.0
2025-03-14 14:40:00,144.77,144.77,144.63,144.66,83664.0,143.5321,143.5321,143.3933,143.423,83664.0
2025-03-14 14:45:00,144.65,144.75,144.63,144.69,37933.0,143.4131,143.5123,143.3933,143.4528,37933.0
2025-03-14 14:50:00,144.69,144.73,144.64,144.64,69966.0,143.4528,143.4924,143.4032,143.4032,69966.0
2025-03-14 14:55:00,144.64,144.64,144.48,144.56,37388.0,143.4032,143.4032,143.2446,143.3239,37388.0
2025-03-14 15:00:00,144.56,144.58,144.49,144.58,94590.0,143.3239,143.3437,143.2545,143.3437,94590.0
2025-03-14 15:05:00,144.58,144.71,144.55,144.7,56495.0,143.3437,143.4726,143.314,143.4627,56495.0
2025-03-14 15:10:00,144.71,144.82,144.66,144.79,28944.0,143.4726,143.5817,143.423,143.5519,28944.0
2025-03-14 15:15:00,144.79,144.79,144.63,144.65,95039.0,143.5519,143.5519,143.3933,143.4131,95039.0
2025-03-14 15:20:00,144.64,144.77,144.58,144.74,98611.0,143.4032,143.5321,143.3437,143.5023,98611.0
2025-03-14 15:25:00,144.75,144.78,144.66,144.67,53596.0,143.5123,143.542,143.423,143.4329,53596.0
2025-03-14 15:30:00,144.67,144.7,144.5,144.65,163978.0,143.4329,143.4627,143.2644,143.4131,163978.0
2025-03-14 15:35:00,144.65,144.71,144.54,144.55,74254.0,143.4131,143.4726,143.3041,143.314,74254.0
2025-03-14 15:40:00,144.56,144.74,144.51,144.72,51995.0,143.3239,143.5023,143.2743,143.4825,51995.0
2025-03-14 15:45:00,144.72,144.86,144.66,144.84,149462.0,143.4825,143.6213,143.423,143.6015,149462.0
2025-03-14 15:50:00,144.83,145.12,144.78,145.08,319951.0,143.5916,143.8791,143.542,143.8394,319951.0
2025-03-14 15:55:00,145.09,145.15,144.93,144.96,550680.0,143.8494,143.9088,143.6907,143.7205,550680.0
2025-03-17 09:30:00,144.8,145.39,144.72,145.19,153288.0,143.5618,144.1468,143.4825,143.9485,153288.0
2025-03-17 09:35:00,145.21,145.3,144.89,144.99,178305.0,143.9683,144.0576,143.6511,143.7502,178305.0
2025-03-17 09:40:00,145.02,145.54,144.92,145.51,126912.0,143.78,144.2955,143.6808,144.2658,126912.0
2025-03-17 09:45:00,145.51,145.64,145.45,145.59,90632.0,144.2658,144.3947,144.2063,144.3451,90632.0
2025-03-17 09:50:00,145.61,145.69,145.36,145.69,81807.0,144.3649,144.4442,144.117,144.4442,81807.0
2025-03-17 09:55:00,145.67,145.74,145.57,145.68,70992.0,144.4244,144.4938,144.3252,144.4343,70992.0
2025-03-17 10:00:00,145.66,145.79,145.44,145.61,84728.0,144.4145,144.5434,144.1964,144.3649,84728.0
2025-03-17 10:05:00,145.61,145.8,145.53,145.74,69656.0,144.3649,144.5533,144.2856,144.4938,69656.0
2025-03-17 10:10:00,145.74,145.84,145.71,145.77,64590.0,144.4938,144.5929,144.4641,144.5235,64590.0
2025-03-17 10:15:00,145.84,145.9,145.77,145.79,36008.0,144.5929,144.6524,144.5235,144.5434,36008.0
2025-03-17 10:20:00,145.78,146.05,145.75,146.04,38748.0,144.5335,144.8011,144.5037,144.7912,38748.0
2025-03-17 10:25:00,146.05,146.05,145.85,145.98,70567.0,144.8011,144.8011,144.6029,144.7317,70567.0
2025-03-17 10:30:00,145.98,146.09,145.86,146.08,44093.0,144.7317,144.8408,144.6128,144.8309,44093.0
2025-03-17 10:35:00,146.08,146.15,145.97,146.11,51831.0,144.8309,144.9003,144.7218,144.8606,51831.0
2025-03-17 10:40:00,146.08,146.21,146.01,146.19,32843.0,144.8309,144.9598,144.7615,144.9399,32843.0
2025-03-17 10:45:00,146.17,146.19,146.04,146.15,29973.0,144.9201,144.9399,144.7912,144.9003,29973.0
2025-03-17 10:50:00,146.15,146.15,145.99,146.06,30194.0,144.9003,144.9003,144.7417,144.8111,30194.0
2025-03-17 10:55:00,146.08,146.09,145.91,146.02,60678.0,144.8309,144.8408,144.6623,144.7714,60678.0
2025-03-17 11:00:00,146.02,146.16,146.02,146.08,29532.0,144.7714,144.9102,144.7714,144.8309,29532.0
2025-03-17 11:05:00,146.08,146.12,145.98,146.05,66147.0,144.8309,144.8705,144.7317,144.8011,66147.0
2025-03-17 11:10:00,146.05,146.12,145.9,146.07,29169.0,144.8011,144.8705,144.6524,144.821,29169.0
2025-03-17 11:15:00,146.08,146.27,146.05,146.26,29114.0,144.8309,145.0193,144.8011,145.0093,29114.0
2025-03-17 11:20:00,146.25,146.25,146.08,146.09,58617.0,144.9994,144.9994,144.8309,144.8408,58617.0
2025-03-17 11:25:00,146.09,146.12,145.91,145.91,49533.0,144.8408,144.8705,144.6623,144.6623,49533.0
2025-03-17 11:30:00,145.9,145.95,145.69,145.77,49634.0,144.6524,144.702,144.4442,144.5235,49634.0
2025-03-17 11:35:00,145.78,145.82,145.66,145.73,19988.0,144.5335,144.5731,144.4145,144.4839,19988.0
2025-03-17 11:40:00,145.75,145.83,145.74,145.79,7898.0,144.5037,144.583,144.4938,144.5434,7898.0
2025-03-17 11:45:00,145.79,145.97,145.73,145.97,18977.0,144.5434,144.7218,144.4839,144.7218,18977.0
2025-03-17 11:50:00,145.95,146.02,145.92,146.01,15605.0,144.702,144.7714,144.6723,144.7615,15605.0
2025-03-17 11:55:00,146.02,146.09,145.93,145.97,19239.0,144.7714,144.8408,144.6822,144.7218,19239.0
2025-03-17 12:00:00,145.99,146.12,145.93,146.11,9755.0,144.7417,144.8705,144.6822,144.8606,9755.0
2025-03-17 12:05:00,146.12,146.3,146.11,146.26,19091.0,144.8705,145.049,144.8606,145.0093,19091.0
2025-03-17 12:10:00,146.25,146.25,146.15,146.16,17187.0,144.9994,144.9994,144.9003,144.9102,17187.0
2025-03-17 12:15:00,146.17,146.17,146.04,146.06,15505.0,144.9201,144.9201,144.7912,144.8111,15505.0
2025-03-17 12:20:00,146.06,146.14,146.02,146.11,106751.0,144.8111,144.8904,144.7714,144.8606,106751.0
2025-03-17 12:25:00,146.09,146.2,146.08,146.14,23635.0,144.8408,144.9499,144.8309,144.8904,23635.0
2025-03-17 12:30:00,146.13,146.15,146.07,146.12,128965.0,144.8805,144.9003,144.821,144.8705,128965.0
2025-03-17 12:35:00,146.12,146.24,146.1,146.18,13535.0,144.8705,144.9895,144.8507,144.93,13535.0
2025-03-17 12:40:00,146.18,146.19,146.1,146.16,27977.0,144.93,144.9399,144.8507,144.9102,27977.0
2025-03-17 12:45:00,146.17,146.3,146.13,146.3,22741.0,144.9201,145.049,144.8805,145.049,22741.0
2025-03-17 12:50:00,146.33,146.47,146.32,146.45,42539.0,145.0788,145.2176,145.0688,145.1977,42539.0
2025-03-17 12:55:00,146.45,146.49,146.42,146.42,67781.0,145.1977,145.2374,145.168,145.168,67781.0
2025-03-17 13:00:00,146.41,146.41,146.22,146.23,83731.0,145.1581,145.1581,144.9697,144.9796,83731.0
2025-03-17 13:05:00,146.23,146.33,146.23,146.33,19978.0,144.9796,145.0788,144.9796,145.0788,19978.0
2025-03-17 13:10:00,146.33,146.44,146.31,146.38,17785.0,145.0788,145.1878,145.0589,145.1283,17785.0
2025-03-17 13:15:00,146.38,146.39,146.33,146.35,14203.0,145.1283,145.1382,145.0788,145.0986,14203.0
2025-03-17 13:20:00,146.36,146.43,146.33,146.37,14403.0,145.1085,145.1779,145.0788,145.1184,14403.0
2025-03-17 13:25:00,146.38,146.5,146.37,146.47,17365.0,145.1283,145.2473,145.1184,145.2176,17365.0
2025-03-17 13:30:00,146.47,146.53,146.47,146.53,23328.0,145.2176,145.277,145.2176,145.277,23328.0
2025-03-17 13:35:00,146.53,146.68,146.52,146.63,32738.0,145.277,145.4258,145.2671,145.3762,32738.0
2025-03-17 13:40:00,146.63,146.77,146.62,146.76,14636.0,145.3762,145.515,145.3663,145.5051,14636.0
2025-03-17 13:45:00,146.76,146.8,146.67,146.8,33487.0,145.5051,145.5447,145.4158,145.5447,33487.0
2025-03-17 13:50:00,146.8,146.94,146.8,146.88,91221.0,145.5447,145.6835,145.5447,145.624,91221.0
2025-03-17 13:55:00,146.88,146.89,146.81,146.84,22054.0,145.624,145.634,145.5546,145.5844,22054.0
2025-03-17 14:00:00,146.83,147.04,146.82,146.9,90200.0,145.5745,145.7827,145.5646,145.6439,90200.0
2025-03-17 14:05:00,146.91,146.96,146.9,146.95,16166.0,145.6538,145.7034,145.6439,145.6934,16166.0
2025-03-17 14:10:00,146.94,147.04,146.9,147.03,20676.0,145.6835,145.7827,145.6439,145.7728,20676.0
2025-03-17 14:15:00,147.04,147.08,147.01,147.01,24803.0,145.7827,145.8223,145.7529,145.7529,24803.0
2025-03-17 14:20:00,147.01,147.02,146.86,146.94,37784.0,145.7529,145.7628,145.6042,145.6835,37784.0
2025-03-17 14:25:00,146.94,147.02,146.88,146.88,124172.0,145.6835,145.7628,145.624,145.624,124172.0
2025-03-17 14:30:00,146.87,146.99,146.83,146.97,54754.0,145.6141,145.7331,145.5745,145.7133,54754.0
2025-03-17 14:35:00,146.98,146.99,146.87,146.95,37319.0,145.7232,145.7331,145.6141,145.6934,37319.0
2025-03-17 14:40:00,146.96,146.97,146.89,146.93,22010.0,145.7034,145.7133,145.634,145.6736,22010.0
2025-03-17 14:45:00,146.93,147.04,146.88,146.98,81325.0,145.6736,145.7827,145.624,145.7232,81325.0
2025-03-17 14:50:00,146.99,147.11,146.98,147.06,65461.0,145.7331,145.8521,145.7232,145.8025,65461.0
2025-03-17 14:55:00,147.06,147.1,146.98,146.99,27279.0,145.8025,145.8422,145.7232,145.7331,27279.0
2025-03-17 15:00:00,146.99,146.99,146.91,146.98,48982.0,145.7331,145.7331,145.6538,145.7232,48982.0
2025-03-17 15:05:00,146.99,146.99,146.82,146.82,29121.0,145.7331,145.7331,145.5646,145.5646,29121.0
2025-03-17 15:10:00,146.84,146.84,146.75,146.81,53866.0,145.5844,145.5844,145.4952,145.5546,53866.0
2025-03-17 15:15:00,146.82,146.9,146.8,146.89,52975.0,145.5646,145.6439,145.5447,145.634,52975.0
2025-03-17 15:20:00,146.89,146.95,146.87,146.92,57040.0,145.634,145.6934,145.6141,145.6637,57040.0
2025-03-17 15:25:00,146.92,147.01,146.9,147.0,19739.0,145.6637,145.7529,145.6439,145.743,19739.0
2025-03-17 15:30:00,147.0,147.03,146.91,146.94,40289.0,145.743,145.7728,145.6538,145.6835,40289.0
2025-03-17 15:35:00,146.94,146.99,146.83,146.84,59999.0,145.6835,145.7331,145.5745,145.5844,59999.0
2025-03-17 15:40:00,146.84,147.02,146.83,146.99,59341.0,145.5844,145.7628,145.5745,145.7331,59341.0
2025-03-17 15:45:00,146.99,147.04,146.89,147.0,94813.0,145.7331,145.7827,145.634,145.743,94813.0
2025-03-17 15:50:00,146.99,146.99,146.81,146.88,385914.0,145.7331,145.7331,145.5546,145.624,385914.0
2025-03-17 15:55:00,146.88,146.9,146.67,146.71,511053.0,145.624,145.6439,145.4158,145.4555,511053.0
2025-03-18 09:30:00,146.82,147.06,146.57,146.74,151867.0,145.5646,145.8025,145.3167,145.4852,151867.0
2025-03-18 09:35:00,146.74,146.99,146.64,146.74,185658.0,145.4852,145.7331,145.3861,145.4852,185658.0
2025-03-18 09:40:00,146.75,146.92,146.68,146.74,125521.0,145.4952,145.6637,145.4258,145.4852,125521.0
2025-03-18 09:45:00,146.73,146.73,146.27,146.39,58050.0,145.4753,145.4753,145.0193,145.1382,58050.0
2025-03-18 09:50:00,146.38,146.62,146.35,146.38,67447.0,145.1283,145.3663,145.0986,145.1283,67447.0
2025-03-18 09:55:00,146.39,146.72,146.38,146.53,39597.0,145.1382,145.4654,145.1283,145.277,39597.0
2025-03-18 10:00:00,146.54,146.68,146.37,146.41,51726.0,145.287,145.4258,145.1184,145.1581,51726.0
2025-03-18 10:05:00,146.45,146.62,146.44,146.59,127004.0,145.1977,145.3663,145.1878,145.3365,127004.0
2025-03-18 10:10:00,146.6,146.72,146.49,146.57,113138.0,145.3464,145.4654,145.2374,145.3167,113138.0
2025-03-18 10:15:00,146.58,146.67,146.48,146.58,35365.0,145.3266,145.4158,145.2275,145.3266,35365.0
2025-03-18 10:20:00,146.6,146.73,146.58,146.69,35122.0,145.3464,145.4753,145.3266,145.4357,35122.0
2025-03-18 10:25:00,146.69,146.84,146.69,146.71,40953.0,145.4357,145.5844,145.4357,145.4555,40953.0
2025-03-18 10:30:00,146.71,146.82,146.7,146.74,41114.0,145.4555,145.5646,145.4456,145.4852,41114.0
2025-03-18 10:35:00,146.76,146.86,146.71,146.86,52486.0,145.5051,145.6042,145.4555,145.6042,52486.0
2025-03-18 10:40:00,146.86,146.89,146.72,146.74,60746.0,145.6042,145.634,145.4654,145.4852,60746.0
2025-03-18 10:45:00,146.72,146.74,146.57,146.72,45539.0,145.4654,145.4852,145.3167,145.4654,45539.0
2025-03-18 10:50:00,146.71,146.86,146.7,146.83,31203.0,145.4555,145.6042,145.4456,145.5745,31203.0
2025-03-18 10:55:00,146.84,146.91,146.76,146.77,47839.0,145.5844,145.6538,145.5051,145.515,47839.0
2025-03-18 11:00:00,146.78,146.82,146.58,146.76,87835.0,145.5249,145.5646,145.3266,145.5051,87835.0
2025-03-18 11:05:00,146.76,146.77,146.66,146.68,34994.0,145.5051,145.515,145.4059,145.4258,34994.0
2025-03-18 11:10:00,146.69,146.69,146.56,146.59,85112.0,145.4357,145.4357,145.3068,145.3365,85112.0
2025-03-18 11:15:00,146.59,146.62,146.49,146.59,34938.0,145.3365,145.3663,145.2374,145.3365,34938.0
2025-03-18 11:20:00,146.6,146.61,146.22,146.24,81876.0,145.3464,145.3564,144.9697,144.9895,81876.0
2025-03-18 11:25:00,146.25,146.53,146.25,146.42,49190.0,144.9994,145.277,144.9994,145.168,49190.0
2025-03-18 11:30:00,146.41,146.44,146.25,146.35,74813.0,145.1581,145.1878,144.9994,145.0986,74813.0
2025-03-18 11:35:00,146.34,146.48,146.31,146.48,39853.0,145.0887,145.2275,145.0589,145.2275,39853.0
2025-03-18 11:40:00,146.49,146.55,146.45,146.5,19742.0,145.2374,145.2969,145.1977,145.2473,19742.0
2025-03-18 11:45:00,146.49,146.5,146.36,146.37,94690.0,145.2374,145.2473,145.1085,145.1184,94690.0
2025-03-18 11:50:00,146.38,146.4,146.29,146.33,21440.0,145.1283,145.1482,145.0391,145.0788,21440.0
2025-03-18 11:55:00,146.32,146.36,146.19,146.28,34421.0,145.0688,145.1085,144.9399,145.0292,34421.0
2025-03-18 12:00:00,146.27,146.35,146.23,146.33,19591.0,145.0193,145.0986,144.9796,145.0788,19591.0
2025-03-18 12:05:00,146.32,146.32,146.22,146.25,18454.0,145.0688,145.0688,144.9697,144.9994,18454.0
2025-03-18 12:10:00,146.26,146.39,146.26,146.37,34767.0,145.0093,145.1382,145.0093,145.1184,34767.0
2025-03-18 12:15:00,146.38,146.46,146.27,146.29,57433.0,145.1283,145.2076,145.0193,145.0391,57433.0
2025-03-18 12:20:00,146.28,146.37,146.28,146.34,13350.0,145.0292,145.1184,145.0292,145.0887,13350.0
2025-03-18 12:25:00,146.34,146.45,146.33,146.45,57691.0,145.0887,145.1977,145.0788,145.1977,57691.0
2025-03-18 12:30:00,146.44,146.48,146.36,146.39,58424.0,145.1878,145.2275,145.1085,145.1382,58424.0
2025-03-18 12:35:00,146.4,146.44,146.31,146.38,24618.0,145.1482,145.1878,145.0589,145.1283,24618.0
2025-03-18 12:40:00,146.39,146.44,146.21,146.24,25380.0,145.1382,145.1878,144.9598,144.9895,25380.0
2025-03-18 12:45:00,146.24,146.31,146.22,146.27,28625.0,144.9895,145.0589,144.9697,145.0193,28625.0
2025-03-18 12:50:00,146.27,146.27,146.1,146.26,21292.0,145.0193,145.0193,144.8507,145.0093,21292.0
2025-03-18 12:55:00,146.26,146.33,146.21,146.25,86706.0,145.0093,145.0788,144.9598,144.9994,86706.0
2025-03-18 13:00:00,146.26,146.32,146.25,146.27,25746.0,145.0093,145.0688,144.9994,145.0193,25746.0
2025-03-18 13:05:00,146.26,146.26,146.1,146.12,17399.0,145.0093,145.0093,144.8507,144.8705,17399.0
2025-03-18 13:10:00,146.12,146.27,146.1,146.24,22008.0,144.8705,145.0193,144.8507,144.9895,22008.0
2025-03-18 13:15:00,146.26,146.28,146.04,146.11,147873.0,145.0093,145.0292,144.7912,144.8606,147873.0
2025-03-18 13:20:00,146.12,146.35,146.12,146.33,64523.0,144.8705,145.0986,144.8705,145.0788,64523.0
2025-03-18 13:25:00,146.32,146.41,146.3,146.36,30309.0,145.0688,145.1581,145.049,145.1085,30309.0
2025-03-18 13:30:00,146.35,146.54,146.33,146.54,37566.0,145.0986,145.287,145.0788,145.287,37566.0
2025-03-18 13:35:00,146.55,146.66,146.52,146.58,29967.0,145.2969,145.4059,145.2671,145.3266,29967.0
2025-03-18 13:40:00,146.57,146.57,146.51,146.55,19868.0,145.3167,145.3167,145.2572,145.2969,19868.0
2025-03-18 13:45:00,146.56,146.62,146.52,146.56,22035.0,145.3068,145.3663,145.2671,145.3068,22035.0
2025-03-18 13:50:00,146.57,146.62,146.55,146.58,36096.0,145.3167,145.3663,145.2969,145.3266,36096.0
2025-03-18 13:55:00,146.55,146.56,146.46,146.52,44925.0,145.2969,145.3068,145.2076,145.2671,44925.0
2025-03-18 14:00:00,146.52,146.56,146.38,146.43,44740.0,145.2671,145.3068,145.1283,145.1779,44740.0
2025-03-18 14:05:00,146.42,146.49,146.36,146.49,17739.0,145.168,145.2374,145.1085,145.2374,17739.0
2025-03-18 14:10:00,146.48,146.48,146.42,146.47,25521.0,145.2275,145.2275,145.168,145.2176,25521.0
2025-03-18 14:15:00,146.46,146.58,146.44,146.58,22972.0,145.2076,145.3266,145.1878,145.3266,22972.0
2025-03-18 14:20:00,146.57,146.71,146.57,146.67,37747.0,145.3167,145.4555,145.3167,145.4158,37747.0
2025-03-18 14:25:00,146.66,146.72,146.54,146.56,23067.0,145.4059,145.4654,145.287,145.3068,23067.0
2025-03-18 14:30:00,146.55,146.69,146.54,146.66,27656.0,145.2969,145.4357,145.287,145.4059,27656.0
2025-03-18 14:35:00,146.66,146.82,146.66,146.78,19188.0,145.4059,145.5646,145.4059,145.5249,19188.0
2025-03-18 14:40:00,146.77,146.82,146.72,146.77,23498.0,145.515,145.5646,145.4654,145.515,23498.0
2025-03-18 14:45:00,146.77,146.88,146.77,146.83,47821.0,145.515,145.624,145.515,145.5745,47821.0
2025-03-18 14:50:00,146.84,146.88,146.78,146.78,106707.0,145.5844,145.624,145.5249,145.5249,106707.0
2025-03-18 14:55:00,146.78,146.78,146.67,146.69,61332.0,145.5249,145.5249,145.4158,145.4357,61332.0
2025-03-18 15:00:00,146.69,146.7,146.6,146.63,28375.0,145.4357,145.4456,145.3464,145.3762,28375.0
2025-03-18 15:05:00,146.63,146.68,146.58,146.68,18003.0,145.3762,145.4258,145.3266,145.4258,18003.0
2025-03-18 15:10:00,146.68,146.72,146.62,146.68,19269.0,145.4258,145.4654,145.3663,145.4258,19269.0
2025-03-18 15:15:00,146.69,146.93,146.66,146.87,20766.0,145.4357,145.6736,145.4059,145.6141,20766.0
2025-03-18 15:20:00,146.86,146.98,146.83,146.98,29160.0,145.6042,145.7232,145.5745,145.7232,29160.0
2025-03-18 15:25:00,146.99,146.99,146.87,146.94,24636.0,145.7331,145.7331,145.6141,145.6835,24636.0
2025-03-18 15:30:00,146.95,146.97,146.87,146.9,35506.0,145.6934,145.7133,145.6141,145.6439,35506.0
2025-03-18 15:35:00,146.88,146.95,146.82,146.93,65086.0,145.624,145.6934,145.5646,145.6736,65086.0
2025-03-18 15:40:00,146.93,146.99,146.87,146.97,73889.0,145.6736,145.7331,145.6141,145.7133,73889.0
2025-03-18 15:45:00,146.97,147.0,146.82,146.92,86780.0,145.7133,145.743,145.5646,145.6637,86780.0
2025-03-18 15:50:00,146.92,147.02,146.87,147.01,241079.0,145.6637,145.7628,145.6141,145.7529,241079.0
2025-03-18 15:55:00,147.02,147.05,146.77,146.89,307597.0,145.7628,145.7926,145.515,145.634,307597.0
2025-03-19 09:30:00,146.98,146.98,146.57,146.84,71109.0,145.7232,145.7232,145.3167,145.5844,71109.0
2025-03-19 09:35:00,146.84,146.84,146.45,146.83,104503.0,145.5844,145.5844,145.1977,145.5745,104503.0
2025-03-19 09:40:00,146.83,146.93,146.56,146.58,47768.0,145.5745,145.6736,145.3068,145.3266,47768.0
2025-03-19 09:45:00,146.58,146.85,146.52,146.6,127204.0,145.3266,145.5943,145.2671,145.3464,127204.0
2025-03-19 09:50:00,146.59,146.74,146.56,146.68,55390.0,145.3365,145.4852,145.3068,145.4258,55390.0
2025-03-19 09:55:00,146.69,146.89,146.67,146.8,35638.0,145.4357,145.634,145.4158,145.5447,35638.0
2025-03-19 10:00:00,146.79,146.79,146.55,146.61,64072.0,145.5348,145.5348,145.2969,145.3564,64072.0
2025-03-19 10:05:00,146.63,146.75,146.51,146.75,64242.0,145.3762,145.4952,145.2572,145.4952,64242.0
2025-03-19 10:10:00,146.75,146.76,146.6,146.68,28110.0,145.4952,145.5051,145.3464,145.4258,28110.0
2025-03-19 10:15:00,146.68,146.73,146.58,146.71,36201.0,145.4258,145.4753,145.3266,145.4555,36201.0
2025-03-19 10:20:00,146.71,146.76,146.65,146.74,93955.0,145.4555,145.5051,145.396,145.4852,93955.0
2025-03-19 10:25:00,146.74,146.81,146.66,146.67,48646.0,145.4852,145.5546,145.4059,145.4158,48646.0
2025-03-19 10:30:00,146.68,146.74,146.63,146.67,58217.0,145.4258,145.4852,145.3762,145.4158,58217.0
2025-03-19 10:35:00,146.71,146.71,146.47,146.52,28523.0,145.4555,145.4555,145.2176,145.2671,28523.0
2025-03-19 10:40:00,146.53,146.61,146.49,146.5,29912.0,145.277,145.3564,145.2374,145.2473,29912.0
2025-03-19 10:45:00,146.54,146.65,146.5,146.65,34004.0,145.287,145.396,145.2473,145.396,34004.0
2025-03-19 10:50:00,146.64,146.65,146.45,146.46,85069.0,145.3861,145.396,145.1977,145.2076,85069.0
2025-03-19 10:55:00,146.46,146.52,146.42,146.5,27098.0,145.2076,145.2671,145.168,145.2473,27098.0
2025-03-19 11:00:00,146.48,146.58,146.43,146.55,28752.0,145.2275,145.3266,145.1779,145.2969,28752.0
2025-03-19 11:05:00,146.54,146.56,146.47,146.52,19661.0,145.287,145.3068,145.2176,145.2671,19661.0
2025-03-19 11:10:00,146.55,146.57,146.5,146.57,11054.0,145.2969,145.3167,145.2473,145.3167,11054.0
2025-03-19 11:15:00,146.57,146.58,146.38,146.41,18395.0,145.3167,145.3266,145.1283,145.1581,18395.0
2025-03-19 11:20:00,146.39,146.45,146.35,146.38,20428.0,145.1382,145.1977,145.0986,145.1283,20428.0
2025-03-19 11:25:00,146.37,146.48,146.34,146.47,24856.0,145.1184,145.2275,145.0887,145.2176,24856.0
2025-03-19 11:30:00,146.49,146.57,146.47,146.48,18690.0,145.2374,145.3167,145.2176,145.2275,18690.0
2025-03-19 11:35:00,146.49,146.57,146.42,146.51,30080.0,145.2374,145.3167,145.168,145.2572,30080.0
2025-03-19 11:40:00,146.52,146.56,146.45,146.47,20273.0,145.2671,145.3068,145.1977,145.2176,20273.0
2025-03-19 11:45:00,146.47,146.65,146.46,146.65,45771.0,145.2176,145.396,145.2076,145.396,45771.0
2025-03-19 11:50:00,146.65,146.79,146.64,146.72,36920.0,145.396,145.5348,145.3861,145.4654,36920.0
2025-03-19 11:55:00,146.72,146.72,146.6,146.65,31715.0,145.4654,145.4654,145.3464,145.396,31715.0
2025-03-19 12:00:00,146.67,146.72,146.62,146.65,19076.0,145.4158,145.4654,145.3663,145.396,19076.0
2025-03-19 12:05:00,146.68,146.77,146.68,146.74,24984.0,145.4258,145.515,145.4258,145.4852,24984.0
2025-03-19 12:10:00,146.73,146.81,146.62,146.62,52372.0,145.4753,145.5546,145.3663,145.3663,52372.0
2025-03-19 12:15:00,146.63,146.64,146.57,146.62,20004.0,145.3762,145.3861,145.3167,145.3663,20004.0
2025-03-19 12:20:00,146.61,146.64,146.55,146.59,35184.0,145.3564,145.3861,145.2969,145.3365,35184.0
2025-03-19 12:25:00,146.59,146.68,146.57,146.68,63853.0,145.3365,145.4258,145.3167,145.4258,63853.0
2025-03-19 12:30:00,146.68,146.71,146.52,146.63,53606.0,145.4258,145.4555,145.2671,145.3762,53606.0
2025-03-19 12:35:00,146.62,146.63,146.47,146.5,31649.0,145.3663,145.3762,145.2176,145.2473,31649.0
2025-03-19 12:40:00,146.49,146.52,146.45,146.49,11536.0,145.2374,145.2671,145.1977,145.2374,11536.0
2025-03-19 12:45:00,146.5,146.56,146.49,146.53,44664.0,145.2473,145.3068,145.2374,145.277,44664.0
2025-03-19 12:50:00,146.53,146.58,146.49,146.58,36061.0,145.277,145.3266,145.2374,145.3266,36061.0
2025-03-19 12:55:00,146.59,146.59,146.41,146.47,26558.0,145.3365,145.3365,145.1581,145.2176,26558.0
2025-03-19 13:00:00,146.47,146.52,146.32,146.33,42020.0,145.2176,145.2671,145.0688,145.0788,42020.0
2025-03-19 13:05:00,146.32,146.32,146.21,146.28,24279.0,145.0688,145.0688,144.9598,145.0292,24279.0
2025-03-19 13:10:00,146.28,146.29,146.14,146.15,23958.0,145.0292,145.0391,144.8904,144.9003,23958.0
2025-03-19 13:15:00,146.15,146.17,146.03,146.13,50201.0,144.9003,144.9201,144.7813,144.8805,50201.0
2025-03-19 13:20:00,146.13,146.14,146.08,146.09,21993.0,144.8805,144.8904,144.8309,144.8408,21993.0
2025-03-19 13:25:00,146.09,146.13,146.06,146.07,52323.0,144.8408,144.8805,144.8111,144.821,52323.0
2025-03-19 13:30:00,146.09,146.1,146.01,146.03,36281.0,144.8408,144.8507,144.7615,144.7813,36281.0
2025-03-19 13:35:00,146.03,146.23,146.03,146.21,174169.0,144.7813,144.9796,144.7813,144.9598,174169.0
2025-03-19 13:40:00,146.22,146.23,146.06,146.08,29518.0,144.9697,144.9796,144.8111,144.8309,29518.0
2025-03-19 13:45:00,146.08,146.1,145.91,145.96,42312.0,144.8309,144.8507,144.6623,144.7119,42312.0
2025-03-19 13:50:00,145.97,146.07,145.96,146.04,51575.0,144.7218,144.821,144.7119,144.7912,51575.0
2025-03-19 13:55:00,146.04,146.11,146.02,146.02,68776.0,144.7912,144.8606,144.7714,144.7714,68776.0
2025-03-19 14:00:00,146.02,146.32,145.9,146.32,130278.0,144.7714,145.0688,144.6524,145.0688,130278.0
2025-03-19 14:05:00,146.33,146.33,146.09,146.27,76578.0,145.0788,145.0788,144.8408,145.0193,76578.0
2025-03-19 14:10:00,146.28,146.4,146.28,146.31,69054.0,145.0292,145.1482,145.0292,145.0589,69054.0
2025-03-19 14:15:00,146.31,146.4,146.26,146.27,69392.0,145.0589,145.1482,145.0093,145.0193,69392.0
2025-03-19 14:20:00,146.26,146.29,146.16,146.22,77185.0,145.0093,145.0391,144.9102,144.9697,77185.0
2025-03-19 14:25:00,146.22,146.26,146.08,146.12,96555.0,144.9697,145.0093,144.8309,144.8705,96555.0
2025-03-19 14:30:00,146.12,146.48,146.12,146.3,78605.0,144.8705,145.2275,144.8705,145.049,78605.0
2025-03-19 14:35:00,146.28,146.4,146.27,146.28,45183.0,145.0292,145.1482,145.0193,145.0292,45183.0
2025-03-19 14:40:00,146.32,146.7,146.26,146.64,77147.0,145.0688,145.4456,145.0093,145.3861,77147.0
2025-03-19 14:45:00,146.66,146.68,146.49,146.58,54422.0,145.4059,145.4258,145.2374,145.3266,54422.0
2025-03-19 14:50:00,146.58,146.9,146.58,146.77,69491.0,145.3266,145.6439,145.3266,145.515,69491.0
2025-03-19 14:55:00,146.78,146.96,146.72,146.83,81862.0,145.5249,145.7034,145.4654,145.5745,81862.0
2025-03-19 15:00:00,146.83,146.91,146.81,146.87,65069.0,145.5745,145.6538,145.5546,145.6141,65069.0
2025-03-19 15:05:00,146.89,147.21,146.86,147.19,145073.0,145.634,145.9512,145.6042,145.9314,145073.0
2025-03-19 15:10:00,147.19,147.29,147.06,147.18,244144.0,145.9314,146.0305,145.8025,145.9215,244144.0
2025-03-19 15:15:00,147.2,147.2,147.01,147.06,106383.0,145.9413,145.9413,145.7529,145.8025,106383.0
2025-03-19 15:20:00,147.06,147.09,146.98,147.0,73459.0,145.8025,145.8323,145.7232,145.743,73459.0
2025-03-19 15:25:00,147.0,147.03,146.82,147.02,70360.0,145.743,145.7728,145.5646,145.7628,70360.0
2025-03-19 15:30:00,147.02,147.21,146.94,147.19,64575.0,145.7628,145.9512,145.6835,145.9314,64575.0
2025-03-19 15:35:00,147.2,147.22,147.03,147.05,74287.0,145.9413,145.9611,145.7728,145.7926,74287.0
2025-03-19 15:40:00,147.03,147.23,146.98,147.2,105272.0,145.7728,145.9711,145.7232,145.9413,105272.0
2025-03-19 15:45:00,147.2,147.31,147.05,147.07,72123.0,145.9413,146.0504,145.7926,145.8124,72123.0
2025-03-19 15:50:00,147.08,147.08,146.69,146.93,254933.0,145.8223,145.8223,145.4357,145.6736,254933.0
2025-03-19 15:55:00,146.94,146.99,146.82,146.91,487801.0,145.6835,145.7331,145.5646,145.6538,487801.0
2025-03-20 09:30:00,146.94,146.94,146.57,146.58,151956.0,145.6835,145.6835,145.3167,145.3266,151956.0
2025-03-20 09:35:00,146.58,146.82,146.51,146.57,205285.0,145.3266,145.5646,145.2572,145.3167,205285.0
2025-03-20 09:40:00,146.6,147.04,146.59,146.96,113578.0,145.3464,145.7827,145.3365,145.7034,113578.0
2025-03-20 09:45:00,146.96,146.98,146.72,146.86,120245.0,145.7034,145.7232,145.4654,145.6042,120245.0
2025-03-20 09:50:00,146.85,146.95,146.84,146.93,56535.0,145.5943,145.6934,145.5844,145.6736,56535.0
2025-03-20 09:55:00,146.93,147.23,146.91,147.17,49866.0,145.6736,145.9711,145.6538,145.9116,49866.0
2025-03-20 10:00:00,147.18,147.49,147.18,147.28,107419.0,145.9215,146.2288,145.9215,146.0206,107419.0
2025-03-20 10:05:00,147.27,147.5,147.24,147.46,73430.0,146.0107,146.2387,145.981,146.1991,73430.0
2025-03-20 10:10:00,147.44,147.49,147.34,147.39,70962.0,146.1793,146.2288,146.0801,146.1297,70962.0
2025-03-20 10:15:00,147.39,147.42,147.31,147.34,59138.0,146.1297,146.1594,146.0504,146.0801,59138.0
2025-03-20 10:20:00,147.35,147.4,147.26,147.37,23731.0,146.09,146.1396,146.0008,146.1099,23731.0
2025-03-20 10:25:00,147.38,147.47,147.3,147.43,28697.0,146.1198,146.209,146.0405,146.1693,28697.0
2025-03-20 10:30:00,147.44,147.5,147.35,147.41,31239.0,146.1793,146.2387,146.09,146.1495,31239.0
2025-03-20 10:35:00,147.41,147.54,147.35,147.48,27455.0,146.1495,146.2784,146.09,146.2189,27455.0
2025-03-20 10:40:00,147.47,147.64,147.46,147.47,39887.0,146.209,146.3775,146.1991,146.209,39887.0
2025-03-20 10:45:00,147.47,147.53,147.45,147.46,28365.0,146.209,146.2685,146.1892,146.1991,28365.0
2025-03-20 10:50:00,147.44,147.51,147.33,147.4,43064.0,146.1793,146.2487,146.0702,146.1396,43064.0
2025-03-20 10:55:00,147.39,147.41,147.24,147.25,34172.0,146.1297,146.1495,145.981,145.9909,34172.0
2025-03-20 11:00:00,147.25,147.27,147.13,147.26,77007.0,145.9909,146.0107,145.8719,146.0008,77007.0
2025-03-20 11:05:00,147.27,147.28,147.13,147.18,289913.0,146.0107,146.0206,145.8719,145.9215,289913.0
2025-03-20 11:10:00,147.17,147.26,147.11,147.13,52721.0,145.9116,146.0008,145.8521,145.8719,52721.0
2025-03-20 11:15:00,147.12,147.13,147.0,147.02,23673.0,145.862,145.8719,145.743,145.7628,23673.0
2025-03-20 11:20:00,147.01,147.03,146.94,146.97,97724.0,145.7529,145.7728,145.6835,145.7133,97724.0
2025-03-20 11:25:00,146.96,147.07,146.95,147.05,52953.0,145.7034,145.8124,145.6934,145.7926,52953.0
2025-03-20 11:30:00,147.06,147.09,146.95,147.0,85636.0,145.8025,145.8323,145.6934,145.743,85636.0
2025-03-20 11:35:00,147.0,147.27,147.0,147.2,51935.0,145.743,146.0107,145.743,145.9413,51935.0
2025-03-20 11:40:00,147.22,147.29,147.21,147.28,36864.0,145.9611,146.0305,145.9512,146.0206,36864.0
2025-03-20 11:45:00,147.27,147.34,147.2,147.34,142267.0,146.0107,146.0801,145.9413,146.0801,142267.0
2025-03-20 11:50:00,147.34,147.42,147.31,147.4,80436.0,146.0801,146.1594,146.0504,146.1396,80436.0
2025-03-20 11:55:00,147.41,147.44,147.28,147.29,78533.0,146.1495,146.1793,146.0206,146.0305,78533.0
2025-03-20 12:00:00,147.29,147.47,147.28,147.37,168801.0,146.0305,146.209,146.0206,146.1099,168801.0
2025-03-20 12:05:00,147.36,147.37,147.22,147.25,43486.0,146.0999,146.1099,145.9611,145.9909,43486.0
2025-03-20 12:10:00,147.25,147.26,147.12,147.23,60095.0,145.9909,146.0008,145.862,145.9711,60095.0
2025-03-20 12:15:00,147.22,147.23,147.11,147.14,61823.0,145.9611,145.9711,145.8521,145.8818,61823.0
2025-03-20 12:20:00,147.14,147.17,147.05,147.08,363936.0,145.8818,145.9116,145.7926,145.8223,363936.0
2025-03-20 12:25:00,147.07,147.13,146.95,146.99,78898.0,145.8124,145.8719,145.6934,145.7331,78898.0
2025-03-20 12:30:00,147.01,147.14,146.98,147.04,39456.0,145.7529,145.8818,145.7232,145.7827,39456.0
2025-03-20 12:35:00,147.03,147.17,147.0,147.15,35321.0,145.7728,145.9116,145.743,145.8917,35321.0
2025-03-20 12:40:00,147.16,147.2,147.08,147.08,48987.0,145.9017,145.9413,145.8223,145.8223,48987.0
2025-03-20 12:45:00,147.08,147.15,146.99,146.99,42193.0,145.8223,145.8917,145.7331,145.7331,42193.0
2025-03-20 12:50:00,146.98,147.13,146.96,147.13,56690.0,145.7232,145.8719,145.7034,145.8719,56690.0
2025-03-20 12:55:00,147.13,147.16,147.03,147.09,98298.0,145.8719,145.9017,145.7728,145.8323,98298.0
2025-03-20 13:00:00,147.09,147.2,147.08,147.2,62826.0,145.8323,145.9413,145.8223,145.9413,62826.0
2025-03-20 13:05:00,147.21,147.31,147.17,147.29,38161.0,145.9512,146.0504,145.9116,146.0305,38161.0
2025-03-20 13:10:00,147.3,147.31,147.22,147.25,24206.0,146.0405,146.0504,145.9611,145.9909,24206.0
2025-03-20 13:15:00,147.24,147.25,147.13,147.2,30674.0,145.981,145.9909,145.8719,145.9413,30674.0
2025-03-20 13:20:00,147.21,147.23,147.0,147.01,30404.0,145.9512,145.9711,145.743,145.7529,30404.0
2025-03-20 13:25:00,147.0,147.02,146.79,146.81,121786.0,145.743,145.7628,145.5348,145.5546,121786.0
2025-03-20 13:30:00,146.81,146.91,146.81,146.88,52392.0,145.5546,145.6538,145.5546,145.624,52392.0
2025-03-20 13:35:00,146.87,147.01,146.81,147.0,35979.0,145.6141,145.7529,145.5546,145.743,35979.0
2025-03-20 13:40:00,147.0,147.01,146.89,147.01,31638.0,145.743,145.7529,145.634,145.7529,31638.0
2025-03-20 13:45:00,147.01,147.14,147.0,147.04,33138.0,145.7529,145.8818,145.743,145.7827,33138.0
2025-03-20 13:50:00,147.04,147.08,146.91,146.92,28237.0,145.7827,145.8223,145.6538,145.6637,28237.0
2025-03-20 13:55:00,146.92,146.94,146.72,146.78,25453.0,145.6637,145.6835,145.4654,145.5249,25453.0
2025-03-20 14:00:00,146.79,146.88,146.75,146.75,35403.0,145.5348,145.624,145.4952,145.4952,35403.0
2025-03-20 14:05:00,146.75,146.86,146.72,146.82,79542.0,145.4952,145.6042,145.4654,145.5646,79542.0
2025-03-20 14:10:00,146.82,146.9,146.77,146.78,62199.0,145.5646,145.6439,145.515,145.5249,62199.0
2025-03-20 14:15:00,146.78,146.84,146.71,146.8,46750.0,145.5249,145.5844,145.4555,145.5447,46750.0
2025-03-20 14:20:00,146.78,146.79,146.7,146.72,39415.0,145.5249,145.5348,145.4456,145.4654,39415.0
2025-03-20 14:25:00,146.72,146.77,146.62,146.64,31517.0,145.4654,145.515,145.3663,145.3861,31517.0
2025-03-20 14:30:00,146.63,146.66,146.57,146.66,48332.0,145.3762,145.4059,145.3167,145.4059,48332.0
2025-03-20 14:35:00,146.65,146.84,146.64,146.77,63627.0,145.396,145.5844,145.3861,145.515,63627.0
2025-03-20 14:40:00,146.78,146.78,146.66,146.73,37563.0,145.5249,145.5249,145.4059,145.4753,37563.0
2025-03-20 14:45:00,146.72,146.81,146.66,146.81,34905.0,145.4654,145.5546,145.4059,145.5546,34905.0
2025-03-20 14:50:00,146.8,147.0,146.79,146.98,48366.0,145.5447,145.743,145.5348,145.7232,48366.0
2025-03-20 14:55:00,146.99,146.99,146.77,146.79,71833.0,145.7331,145.7331,145.515,145.5348,71833.0
2025-03-20 15:00:00,146.78,146.93,146.77,146.85,45513.0,145.5249,145.6736,145.515,145.5943,45513.0
2025-03-20 15:05:00,146.84,146.93,146.77,146.78,45346.0,145.5844,145.6736,145.515,145.5249,45346.0
2025-03-20 15:10:00,146.78,146.94,146.78,146.91,56478.0,145.5249,145.6835,145.5249,145.6538,56478.0
2025-03-20 15:15:00,146.9,147.04,146.88,147.0,55053.0,145.6439,145.7827,145.624,145.743,55053.0
2025-03-20 15:20:00,147.01,147.15,146.99,147.12,47942.0,145.7529,145.8917,145.7331,145.862,47942.0
2025-03-20 15:25:00,147.14,147.14,146.84,146.84,50371.0,145.8818,145.8818,145.5844,145.5844,50371.0
2025-03-20 15:30:00,146.84,147.0,146.82,146.94,61884.0,145.5844,145.743,145.5646,145.6835,61884.0
2025-03-20 15:35:00,146.93,147.08,146.88,146.93,75714.0,145.6736,145.8223,145.624,145.6736,75714.0
2025-03-20 15:40:00,146.92,147.07,146.9,147.06,82839.0,145.6637,145.8124,145.6439,145.8025,82839.0
2025-03-20 15:45:00,147.06,147.2,147.02,147.18,126312.0,145.8025,145.9413,145.7628,145.9215,126312.0
2025-03-20 15:50:00,147.17,147.21,147.04,147.14,208512.0,145.9116,145.9512,145.7827,145.8818,208512.0
2025-03-20 15:55:00,147.14,147.19,146.96,147.05,526807.0,145.8818,145.9314,145.7034,145.7926,526807.0
2025-03-21 09:30:00,146.58,146.58,146.05,146.34,160462.0,145.3266,145.3266,144.8011,145.0887,160462.0
2025-03-21 09:35:00,146.29,146.37,145.89,146.23,142080.0,145.0391,145.1184,144.6425,144.9796,142080.0
2025-03-21 09:40:00,146.24,146.54,146.24,146.3,131460.0,144.9895,145.287,144.9895,145.049,131460.0
2025-03-21 09:45:00,146.31,146.55,146.16,146.17,88155.0,145.0589,145.2969,144.9102,144.9201,88155.0
2025-03-21 09:50:00,146.16,146.17,146.03,146.16,76185.0,144.9102,144.9201,144.7813,144.9102,76185.0
2025-03-21 09:55:00,146.13,146.3,146.07,146.27,45959.0,144.8805,145.049,144.821,145.0193,45959.0
2025-03-21 10:00:00,146.27,146.28,145.94,145.95,96058.0,145.0193,145.0292,144.6921,144.702,96058.0
2025-03-21 10:05:00,145.95,145.98,145.77,145.8,64071.0,144.702,144.7317,144.5235,144.5533,64071.0
2025-03-21 10:10:00,145.78,145.96,145.73,145.89,56404.0,144.5335,144.7119,144.4839,144.6425,56404.0
2025-03-21 10:15:00,145.88,146.01,145.79,146.0,38835.0,144.6326,144.7615,144.5434,144.7516,38835.0
2025-03-21 10:20:00,146.0,146.05,145.91,146.02,65015.0,144.7516,144.8011,144.6623,144.7714,65015.0
2025-03-21 10:25:00,146.03,146.05,145.88,145.95,64384.0,144.7813,144.8011,144.6326,144.702,64384.0
2025-03-21 10:30:00,145.95,146.01,145.91,145.98,43614.0,144.702,144.7615,144.6623,144.7317,43614.0
2025-03-21 10:35:00,145.98,145.98,145.82,145.9,74681.0,144.7317,144.7317,144.5731,144.6524,74681.0
2025-03-21 10:40:00,145.9,146.09,145.86,146.0,79986.0,144.6524,144.8408,144.6128,144.7516,79986.0
2025-03-21 10:45:00,146.0,146.07,145.91,146.03,79241.0,144.7516,144.821,144.6623,144.7813,79241.0
2025-03-21 10:50:00,146.04,146.2,146.02,146.17,85643.0,144.7912,144.9499,144.7714,144.9201,85643.0
2025-03-21 10:55:00,146.17,146.36,146.17,146.35,78320.0,144.9201,145.1085,144.9201,145.0986,78320.0
2025-03-21 11:00:00,146.36,146.45,146.32,146.37,105332.0,145.1085,145.1977,145.0688,145.1184,105332.0
2025-03-21 11:05:00,146.37,146.49,146.31,146.45,89838.0,145.1184,145.2374,145.0589,145.1977,89838.0
2025-03-21 11:10:00,146.44,146.44,146.2,146.22,71387.0,145.1878,145.1878,144.9499,144.9697,71387.0
2025-03-21 11:15:00,146.23,146.26,146.14,146.17,69215.0,144.9796,145.0093,144.8904,144.9201,69215.0
2025-03-21 11:20:00,146.16,146.19,146.07,146.15,83836.0,144.9102,144.9399,144.821,144.9003,83836.0
2025-03-21 11:25:00,146.16,146.17,146.05,146.13,67110.0,144.9102,144.9201,144.8011,144.8805,67110.0
2025-03-21 11:30:00,146.12,146.25,146.07,146.19,66315.0,144.8705,144.9994,144.821,144.9399,66315.0
2025-03-21 11:35:00,146.18,146.25,146.16,146.19,55725.0,144.93,144.9994,144.9102,144.9399,55725.0
2025-03-21 11:40:00,146.2,146.26,146.05,146.08,102338.0,144.9499,145.0093,144.8011,144.8309,102338.0
2025-03-21 11:45:00,146.08,146.18,146.08,146.11,17941.0,144.8309,144.93,144.8309,144.8606,17941.0
2025-03-21 11:50:00,146.11,146.17,146.03,146.09,75233.0,144.8606,144.9201,144.7813,144.8408,75233.0
2025-03-21 11:55:00,146.09,146.18,146.09,146.12,25869.0,144.8408,144.93,144.8408,144.8705,25869.0
2025-03-21 12:00:00,146.11,146.25,146.04,146.25,147836.0,144.8606,144.9994,144.7912,144.9994,147836.0
2025-03-21 12:05:00,146.24,146.38,146.21,146.36,58882.0,144.9895,145.1283,144.9598,145.1085,58882.0
2025-03-21 12:10:00,146.37,146.48,146.36,146.45,31390.0,145.1184,145.2275,145.1085,145.1977,31390.0
2025-03-21 12:15:00,146.45,146.62,146.45,146.61,37267.0,145.1977,145.3663,145.1977,145.3564,37267.0
2025-03-21 12:20:00,146.61,146.71,146.57,146.69,30209.0,145.3564,145.4555,145.3167,145.4357,30209.0
2025-03-21 12:25:00,146.7,146.81,146.67,146.69,49550.0,145.4456,145.5546,145.4158,145.4357,49550.0
2025-03-21 12:30:00,146.69,146.72,146.55,146.63,51881.0,145.4357,145.4654,145.2969,145.3762,51881.0
2025-03-21 12:35:00,146.63,146.64,146.52,146.62,242059.0,145.3762,145.3861,145.2671,145.3663,242059.0
2025-03-21 12:40:00,146.62,146.66,146.53,146.54,32860.0,145.3663,145.4059,145.277,145.287,32860.0
2025-03-21 12:45:00,146.55,146.74,146.55,146.72,22209.0,145.2969,145.4852,145.2969,145.4654,22209.0
2025-03-21 12:50:00,146.71,146.72,146.55,146.55,31090.0,145.4555,145.4654,145.2969,145.2969,31090.0
2025-03-21 12:55:00,146.54,146.7,146.53,146.7,17113.0,145.287,145.4456,145.277,145.4456,17113.0
2025-03-21 13:00:00,146.71,146.74,146.56,146.74,20294.0,145.4555,145.4852,145.3068,145.4852,20294.0
2025-03-21 13:05:00,146.75,146.77,146.69,146.76,16564.0,145.4952,145.515,145.4357,145.5051,16564.0
2025-03-21 13:10:00,146.77,146.77,146.66,146.7,22072.0,145.515,145.515,145.4059,145.4456,22072.0
2025-03-21 13:15:00,146.68,146.74,146.6,146.62,50600.0,145.4258,145.4852,145.3464,145.3663,50600.0
2025-03-21 13:20:00,146.61,146.74,146.58,146.74,25917.0,145.3564,145.4852,145.3266,145.4852,25917.0
2025-03-21 13:25:00,146.74,146.76,146.58,146.6,35081.0,145.4852,145.5051,145.3266,145.3464,35081.0
2025-03-21 13:30:00,146.6,146.6,146.48,146.58,23838.0,145.3464,145.3464,145.2275,145.3266,23838.0
2025-03-21 13:35:00,146.58,146.69,146.58,146.69,19016.0,145.3266,145.4357,145.3266,145.4357,19016.0
2025-03-21 13:40:00,146.69,146.79,146.68,146.72,22500.0,145.4357,145.5348,145.4258,145.4654,22500.0
2025-03-21 13:45:00,146.71,146.81,146.71,146.81,21284.0,145.4555,145.5546,145.4555,145.5546,21284.0
2025-03-21 13:50:00,146.8,146.86,146.75,146.77,17514.0,145.5447,145.6042,145.4952,145.515,17514.0
2025-03-21 13:55:00,146.77,146.78,146.61,146.64,19036.0,145.515,145.5249,145.3564,145.3861,19036.0
2025-03-21 14:00:00,146.65,146.73,146.64,146.68,29834.0,145.396,145.4753,145.3861,145.4258,29834.0
2025-03-21 14:05:00,146.67,146.68,146.52,146.59,36905.0,145.4158,145.4258,145.2671,145.3365,36905.0
2025-03-21 14:10:00,146.59,146.6,146.49,146.55,34656.0,145.3365,145.3464,145.2374,145.2969,34656.0
2025-03-21 14:15:00,146.56,146.56,146.49,146.55,19585.0,145.3068,145.3068,145.2374,145.2969,19585.0
2025-03-21 14:20:00,146.55,146.56,146.36,146.37,32856.0,145.2969,145.3068,145.1085,145.1184,32856.0
2025-03-21 14:25:00,146.34,146.35,146.23,146.24,25512.0,145.0887,145.0986,144.9796,144.9895,25512.0
2025-03-21 14:30:00,146.24,146.44,146.24,146.34,24955.0,144.9895,145.1878,144.9895,145.0887,24955.0
2025-03-21 14:35:00,146.34,146.45,146.31,146.44,13473.0,145.0887,145.1977,145.0589,145.1878,13473.0
2025-03-21 14:40:00,146.44,146.51,146.43,146.5,22950.0,145.1878,145.2572,145.1779,145.2473,22950.0
2025-03-21 14:45:00,146.49,146.51,146.34,146.45,56912.0,145.2374,145.2572,145.0887,145.1977,56912.0
2025-03-21 14:50:00,146.45,146.46,146.33,146.34,37863.0,145.1977,145.2076,145.0788,145.0887,37863.0
2025-03-21 14:55:00,146.35,146.44,146.34,146.35,30386.0,145.0986,145.1878,145.0887,145.0986,30386.0
2025-03-21 15:00:00,146.35,146.36,146.23,146.26,163068.0,145.0986,145.1085,144.9796,145.0093,163068.0
2025-03-21 15:05:00,146.27,146.33,146.24,146.26,70923.0,145.0193,145.0788,144.9895,145.0093,70923.0
2025-03-21 15:10:00,146.26,146.26,146.1,146.18,113546.0,145.0093,145.0093,144.8507,144.93,113546.0
2025-03-21 15:15:00,146.18,146.2,146.12,146.17,70945.0,144.93,144.9499,144.8705,144.9201,70945.0
2025-03-21 15:20:00,146.17,146.3,146.12,146.29,52737.0,144.9201,145.049,144.8705,145.0391,52737.0
2025-03-21 15:25:00,146.28,146.29,146.15,146.16,76569.0,145.0292,145.0391,144.9003,144.9102,76569.0
2025-03-21 15:30:00,146.16,146.22,146.08,146.19,105845.0,144.9102,144.9697,144.8309,144.9399,105845.0
2025-03-21 15:35:00,146.17,146.38,146.13,146.31,131022.0,144.9201,145.1283,144.8805,145.0589,131022.0
2025-03-21 15:40:00,146.29,146.29,146.19,146.25,242124.0,145.0391,145.0391,144.9399,144.9994,242124.0
2025-03-21 15:45:00,146.25,146.37,146.22,146.3,197920.0,144.9994,145.1184,144.9697,145.049,197920.0
2025-03-21 15:50:00,146.3,146.47,146.21,146.42,195348.0,145.049,145.2176,144.9598,145.168,195348.0
2025-03-21 15:55:00,146.43,146.77,146.43,146.54,679493.0,145.1779,145.515,145.1779,145.287,679493.0
2025-03-24 09:30:00,146.42,146.54,146.11,146.45,136973.0,145.7249,145.8443,145.4164,145.7548,136973.0
2025-03-24 09:35:00,146.47,146.87,146.47,146.69,106486.0,145.7747,146.1728,145.7747,145.9936,106486.0
2025-03-24 09:40:00,146.72,146.9,146.67,146.75,120003.0,146.0235,146.2026,145.9737,146.0533,120003.0
2025-03-24 09:45:00,146.77,146.83,146.62,146.69,157070.0,146.0733,146.133,145.924,145.9936,157070.0
2025-03-24 09:50:00,146.71,146.76,146.62,146.72,44609.0,146.0135,146.0633,145.924,146.0235,44609.0
2025-03-24 09:55:00,146.73,146.9,146.7,146.88,75648.0,146.0334,146.2026,146.0036,146.1827,75648.0
2025-03-24 10:00:00,146.88,146.94,146.82,146.91,174350.0,146.1827,146.2424,146.123,146.2126,174350.0
2025-03-24 10:05:00,146.91,147.03,146.87,146.99,92401.0,146.2126,146.332,146.1728,146.2922,92401.0
2025-03-24 10:10:00,146.99,147.07,146.92,146.96,104347.0,146.2922,146.3718,146.2225,146.2624,104347.0
2025-03-24 10:15:00,146.98,147.15,146.97,147.04,77978.0,146.2823,146.4515,146.2723,146.342,77978.0
2025-03-24 10:20:00,147.04,147.1,146.99,147.06,55903.0,146.342,146.4017,146.2922,146.3619,55903.0
2025-03-24 10:25:00,147.05,147.16,146.98,146.99,53194.0,146.3519,146.4614,146.2823,146.2922,53194.0
2025-03-24 10:30:00,146.98,147.03,146.88,147.01,70433.0,146.2823,146.332,146.1827,146.3121,70433.0
2025-03-24 10:35:00,147.01,147.07,146.96,146.99,141927.0,146.3121,146.3718,146.2624,146.2922,141927.0
2025-03-24 10:40:00,146.97,147.03,146.9,146.93,68640.0,146.2723,146.332,146.2026,146.2325,68640.0
2025-03-24 10:45:00,146.94,147.19,146.94,147.12,51108.0,146.2424,146.4913,146.2424,146.4216,51108.0
2025-03-24 10:50:00,147.13,147.24,147.11,147.21,88260.0,146.4315,146.541,146.4116,146.5112,88260.0
2025-03-24 10:55:00,147.21,147.24,147.15,147.19,37432.0,146.5112,146.541,146.4515,146.4913,37432.0
2025-03-24 11:00:00,147.19,147.22,147.08,147.08,36733.0,146.4913,146.5211,146.3818,146.3818,36733.0
2025-03-24 11:05:00,147.07,147.13,147.04,147.05,53504.0,146.3718,146.4315,146.342,146.3519,53504.0
2025-03-24 11:10:00,147.05,147.1,147.01,147.07,73536.0,146.3519,146.4017,146.3121,146.3718,73536.0
2025-03-24 11:15:00,147.08,147.13,147.05,147.06,33216.0,146.3818,146.4315,146.3519,146.3619,33216.0
2025-03-24 11:20:00,147.07,147.1,147.03,147.09,32744.0,146.3718,146.4017,146.332,146.3917,32744.0
2025-03-24 11:25:00,147.09,147.13,146.98,147.0,37993.0,146.3917,146.4315,146.2823,146.3022,37993.0
2025-03-24 11:30:00,146.99,147.04,146.96,147.04,18984.0,146.2922,146.342,146.2624,146.342,18984.0
2025-03-24 11:35:00,147.05,147.15,146.99,146.99,38864.0,146.3519,146.4515,146.2922,146.2922,38864.0
2025-03-24 11:40:00,146.98,147.08,146.96,147.07,19198.0,146.2823,146.3818,146.2624,146.3718,19198.0
2025-03-24 11:45:00,147.08,147.16,147.07,147.09,28325.0,146.3818,146.4614,146.3718,146.3917,28325.0
2025-03-24 11:50:00,147.09,147.24,147.06,147.22,21105.0,146.3917,146.541,146.3619,146.5211,21105.0
2025-03-24 11:55:00,147.23,147.29,147.19,147.29,26748.0,146.5311,146.5908,146.4913,146.5908,26748.0
2025-03-24 12:00:00,147.3,147.31,147.24,147.27,22340.0,146.6007,146.6107,146.541,146.5709,22340.0
2025-03-24 12:05:00,147.27,147.36,147.27,147.28,39379.0,146.5709,146.6605,146.5709,146.5808,39379.0
2025-03-24 12:10:00,147.3,147.36,147.29,147.35,60460.0,146.6007,146.6605,146.5908,146.6505,60460.0
2025-03-24 12:15:00,147.35,147.39,147.24,147.27,67638.0,146.6505,146.6903,146.541,146.5709,67638.0
2025-03-24 12:20:00,147.27,147.27,147.21,147.26,30693.0,146.5709,146.5709,146.5112,146.5609,30693.0
2025-03-24 12:25:00,147.25,147.25,147.02,147.02,72471.0,146.551,146.551,146.3221,146.3221,72471.0
2025-03-24 12:30:00,147.02,147.15,147.0,147.1,28470.0,146.3221,146.4515,146.3022,146.4017,28470.0
2025-03-24 12:35:00,147.1,147.12,146.86,146.88,73376.0,146.4017,146.4216,146.1628,146.1827,73376.0
2025-03-24 12:40:00,146.86,146.97,146.84,146.97,41750.0,146.1628,146.2723,146.1429,146.2723,41750.0
2025-03-24 12:45:00,146.98,147.04,146.95,147.02,27497.0,146.2823,146.342,146.2524,146.3221,27497.0
2025-03-24 12:50:00,147.03,147.04,146.97,146.98,37338.0,146.332,146.342,146.2723,146.2823,37338.0
2025-03-24 12:55:00,146.97,146.98,146.88,146.88,33016.0,146.2723,146.2823,146.1827,146.1827,33016.0
2025-03-24 13:00:00,146.89,146.92,146.84,146.88,34431.0,146.1927,146.2225,146.1429,146.1827,34431.0
2025-03-24 13:05:00,146.86,146.91,146.83,146.86,33727.0,146.1628,146.2126,146.133,146.1628,33727.0
2025-03-24 13:10:00,146.86,146.93,146.84,146.89,121453.0,146.1628,146.2325,146.1429,146.1927,121453.0
2025-03-24 13:15:00,146.89,147.05,146.89,147.03,29530.0,146.1927,146.3519,146.1927,146.332,29530.0
2025-03-24 13:20:00,147.03,147.06,146.91,146.93,38494.0,146.332,146.3619,146.2126,146.2325,38494.0
2025-03-24 13:25:00,146.93,146.98,146.9,146.95,30911.0,146.2325,146.2823,146.2026,146.2524,30911.0
2025-03-24 13:30:00,146.96,147.05,146.96,146.97,40020.0,146.2624,146.3519,146.2624,146.2723,40020.0
2025-03-24 13:35:00,146.95,147.02,146.94,146.98,25001.0,146.2524,146.3221,146.2424,146.2823,25001.0
2025-03-24 13:40:00,146.99,147.02,146.95,146.98,17257.0,146.2922,146.3221,146.2524,146.2823,17257.0
2025-03-24 13:45:00,146.97,147.03,146.96,147.03,16397.0,146.2723,146.332,146.2624,146.332,16397.0
2025-03-24 13:50:00,147.03,147.06,146.93,146.94,33901.0,146.332,146.3619,146.2325,146.2424,33901.0
2025-03-24 13:55:00,146.96,146.97,146.88,146.94,48531.0,146.2624,146.2723,146.1827,146.2424,48531.0
2025-03-24 14:00:00,146.94,146.96,146.71,146.76,26876.0,146.2424,146.2624,146.0135,146.0633,26876.0
2025-03-24 14:05:00,146.76,146.85,146.76,146.82,23658.0,146.0633,146.1529,146.0633,146.123,23658.0
2025-03-24 14:10:00,146.81,146.82,146.72,146.72,22119.0,146.1131,146.123,146.0235,146.0235,22119.0
2025-03-24 14:15:00,146.73,146.75,146.63,146.65,23435.0,146.0334,146.0533,145.9339,145.9538,23435.0
2025-03-24 14:20:00,146.64,146.69,146.61,146.61,28234.0,145.9439,145.9936,145.914,145.914,28234.0
2025-03-24 14:25:00,146.6,146.65,146.54,146.57,63580.0,145.9041,145.9538,145.8443,145.8742,63580.0
2025-03-24 14:30:00,146.57,146.62,146.5,146.58,26077.0,145.8742,145.924,145.8045,145.8842,26077.0
2025-03-24 14:35:00,146.58,146.71,146.57,146.67,85040.0,145.8842,146.0135,145.8742,145.9737,85040.0
2025-03-24 14:40:00,146.68,146.82,146.64,146.8,65711.0,145.9837,146.123,145.9439,146.1031,65711.0
2025-03-24 14:45:00,146.82,146.83,146.69,146.77,141722.0,146.123,146.133,145.9936,146.0733,141722.0
2025-03-24 14:50:00,146.75,146.93,146.75,146.91,40375.0,146.0533,146.2325,146.0533,146.2126,40375.0
2025-03-24 14:55:00,146.9,146.92,146.86,146.89,22796.0,146.2026,146.2225,146.1628,146.1927,22796.0
2025-03-24 15:00:00,146.88,146.89,146.82,146.88,30274.0,146.1827,146.1927,146.123,146.1827,30274.0
2025-03-24 15:05:00,146.88,146.96,146.82,146.82,57457.0,146.1827,146.2624,146.123,146.123,57457.0
2025-03-24 15:10:00,146.81,146.82,146.75,146.79,39984.0,146.1131,146.123,146.0533,146.0932,39984.0
2025-03-24 15:15:00,146.8,146.9,146.79,146.9,52597.0,146.1031,146.2026,146.0932,146.2026,52597.0
2025-03-24 15:20:00,146.9,147.01,146.88,146.99,97627.0,146.2026,146.3121,146.1827,146.2922,97627.0
2025-03-24 15:25:00,146.99,147.04,146.98,147.03,41846.0,146.2922,146.342,146.2823,146.332,41846.0
2025-03-24 15:30:00,147.04,147.14,147.0,147.11,65032.0,146.342,146.4415,146.3022,146.4116,65032.0
2025-03-24 15:35:00,147.11,147.13,147.06,147.11,54986.0,146.4116,146.4315,146.3619,146.4116,54986.0
2025-03-24 15:40:00,147.11,147.11,147.01,147.07,178915.0,146.4116,146.4116,146.3121,146.3718,178915.0
2025-03-24 15:45:00,147.06,147.21,147.06,147.16,111175.0,146.3619,146.5112,146.3619,146.4614,111175.0
2025-03-24 15:50:00,147.16,147.24,147.04,147.23,332876.0,146.4614,146.541,146.342,146.5311,332876.0
2025-03-24 15:55:00,147.24,147.32,147.08,147.08,553090.0,146.541,146.6206,146.3818,146.3818,553090.0
2025-03-25 09:30:00,147.5,147.59,147.18,147.23,213953.0,146.7998,146.8894,146.4813,146.5311,213953.0
2025-03-25 09:35:00,147.22,147.38,147.21,147.28,64143.0,146.5211,146.6804,146.5112,146.5808,64143.0
2025-03-25 09:40:00,147.26,147.33,147.09,147.24,90142.0,146.5609,146.6306,146.3917,146.541,90142.0
2025-03-25 09:45:00,147.27,147.27,147.04,147.2,24875.0,146.5709,146.5709,146.342,146.5012,24875.0
2025-03-25 09:50:00,147.18,147.36,147.18,147.26,34778.0,146.4813,146.6605,146.4813,146.5609,34778.0
2025-03-25 09:55:00,147.26,147.37,147.06,147.15,26050.0,146.5609,146.6704,146.3619,146.4515,26050.0
2025-03-25 10:00:00,147.12,147.25,147.06,147.18,53654.0,146.4216,146.551,146.3619,146.4813,53654.0
2025-03-25 10:05:00,147.16,147.22,147.03,147.13,43023.0,146.4614,146.5211,146.332,146.4315,43023.0
2025-03-25 10:10:00,147.13,147.17,146.86,146.87,56648.0,146.4315,146.4714,146.1628,146.1728,56648.0
2025-03-25 10:15:00,146.88,146.97,146.8,146.81,57995.0,146.1827,146.2723,146.1031,146.1131,57995.0
2025-03-25 10:20:00,146.82,147.1,146.82,147.08,56217.0,146.123,146.4017,146.123,146.3818,56217.0
2025-03-25 10:25:00,147.07,147.13,147.0,147.07,34189.0,146.3718,146.4315,146.3022,146.3718,34189.0
2025-03-25 10:30:00,147.06,147.13,147.04,147.09,28304.0,146.3619,146.4315,146.342,146.3917,28304.0
2025-03-25 10:35:00,147.09,147.09,146.79,146.81,36526.0,146.3917,146.3917,146.0932,146.1131,36526.0
2025-03-25 10:40:00,146.81,146.81,146.71,146.71,23983.0,146.1131,146.1131,146.0135,146.0135,23983.0
2025-03-25 10:45:00,146.71,146.79,146.67,146.78,24902.0,146.0135,146.0932,145.9737,146.0832,24902.0
2025-03-25 10:50:00,146.77,146.86,146.77,146.85,21989.0,146.0733,146.1628,146.0733,146.1529,21989.0
2025-03-25 10:55:00,146.86,146.96,146.85,146.92,26921.0,146.1628,146.2624,146.1529,146.2225,26921.0
2025-03-25 11:00:00,146.93,146.97,146.85,146.95,35660.0,146.2325,146.2723,146.1529,146.2524,35660.0
2025-03-25 11:05:00,146.96,146.97,146.89,146.95,28613.0,146.2624,146.2723,146.1927,146.2524,28613.0
2025-03-25 11:10:00,146.96,147.01,146.83,146.86,20021.0,146.2624,146.3121,146.133,146.1628,20021.0
2025-03-25 11:15:00,146.84,146.87,146.79,146.83,15845.0,146.1429,146.1728,146.0932,146.133,15845.0
2025-03-25 11:20:00,146.84,146.84,146.7,146.72,30859.0,146.1429,146.1429,146.0036,146.0235,30859.0
2025-03-25 11:25:00,146.72,146.72,146.61,146.65,58429.0,146.0235,146.0235,145.914,145.9538,58429.0
2025-03-25 11:30:00,146.66,146.68,146.62,146.66,23103.0,145.9638,145.9837,145.924,145.9638,23103.0
2025-03-25 11:35:00,146.67,146.72,146.63,146.65,30689.0,145.9737,146.0235,145.9339,145.9538,30689.0
2025-03-25 11:40:00,146.64,146.7,146.63,146.67,32266.0,145.9439,146.0036,145.9339,145.9737,32266.0
2025-03-25 11:45:00,146.67,146.68,146.45,146.46,195794.0,145.9737,145.9837,145.7548,145.7647,195794.0
2025-03-25 11:50:00,146.47,146.48,146.35,146.38,25166.0,145.7747,145.7846,145.6552,145.6851,25166.0
2025-03-25 11:55:00,146.37,146.38,146.3,146.3,32344.0,145.6752,145.6851,145.6055,145.6055,32344.0
2025-03-25 12:00:00,146.3,146.34,146.21,146.22,39819.0,145.6055,145.6453,145.5159,145.5259,39819.0
2025-03-25 12:05:00,146.19,146.2,146.09,146.12,24975.0,145.496,145.506,145.3965,145.4263,24975.0
2025-03-25 12:10:00,146.14,146.14,146.0,146.06,43712.0,145.4462,145.4462,145.3069,145.3666,43712.0
2025-03-25 12:15:00,146.06,146.07,145.97,146.0,48351.0,145.3666,145.3766,145.2771,145.3069,48351.0
2025-03-25 12:20:00,146.0,146.03,145.92,145.95,107332.0,145.3069,145.3368,145.2273,145.2571,107332.0
2025-03-25 12:25:00,145.95,145.97,145.87,145.92,78154.0,145.2571,145.2771,145.1775,145.2273,78154.0
2025-03-25 12:30:00,145.92,145.94,145.74,145.78,38799.0,145.2273,145.2472,145.0481,145.088,38799.0
2025-03-25 12:35:00,145.76,145.79,145.65,145.69,39324.0,145.068,145.0979,144.9586,144.9984,39324.0
2025-03-25 12:40:00,145.69,145.71,145.62,145.64,74899.0,144.9984,145.0183,144.9287,144.9486,74899.0
2025-03-25 12:45:00,145.64,145.69,145.59,145.67,38978.0,144.9486,144.9984,144.8989,144.9785,38978.0
2025-03-25 12:50:00,145.66,145.81,145.64,145.79,34995.0,144.9685,145.1178,144.9486,145.0979,34995.0
2025-03-25 12:55:00,145.78,145.8,145.73,145.78,22285.0,145.088,145.1079,145.0382,145.088,22285.0
2025-03-25 13:00:00,145.78,145.84,145.77,145.77,28159.0,145.088,145.1477,145.078,145.078,28159.0
2025-03-25 13:05:00,145.75,145.77,145.69,145.74,21267.0,145.0581,145.078,144.9984,145.0481,21267.0
2025-03-25 13:10:00,145.74,145.76,145.68,145.69,42836.0,145.0481,145.068,144.9884,144.9984,42836.0
2025-03-25 13:15:00,145.7,145.7,145.54,145.56,127144.0,145.0083,145.0083,144.8491,144.869,127144.0
2025-03-25 13:20:00,145.57,145.59,145.5,145.57,62930.0,144.879,144.8989,144.8093,144.879,62930.0
2025-03-25 13:25:00,145.56,145.67,145.55,145.66,25541.0,144.869,144.9785,144.859,144.9685,25541.0
2025-03-25 13:30:00,145.66,145.69,145.61,145.62,34626.0,144.9685,144.9984,144.9188,144.9287,34626.0
2025-03-25 13:35:00,145.61,145.66,145.54,145.56,25155.0,144.9188,144.9685,144.8491,144.869,25155.0
2025-03-25 13:40:00,145.57,145.65,145.55,145.55,56993.0,144.879,144.9586,144.859,144.859,56993.0
2025-03-25 13:45:00,145.58,145.58,145.44,145.45,30146.0,144.8889,144.8889,144.7496,144.7595,30146.0
2025-03-25 13:50:00,145.45,145.45,145.35,145.37,49520.0,144.7595,144.7595,144.66,144.6799,49520.0
2025-03-25 13:55:00,145.37,145.38,145.27,145.28,28212.0,144.6799,144.6899,144.5804,144.5903,28212.0
2025-03-25 14:00:00,145.28,145.38,145.26,145.27,30246.0,144.5903,144.6899,144.5704,144.5804,30246.0
2025-03-25 14:05:00,145.27,145.29,145.15,145.28,44452.0,144.5804,144.6003,144.4609,144.5903,44452.0
2025-03-25 14:10:00,145.28,145.37,145.28,145.36,22171.0,144.5903,144.6799,144.5903,144.6699,22171.0
2025-03-25 14:15:00,145.36,145.36,145.2,145.23,43584.0,144.6699,144.6699,144.5107,144.5406,43584.0
2025-03-25 14:20:00,145.24,145.33,145.23,145.23,26864.0,144.5505,144.6401,144.5406,144.5406,26864.0
2025-03-25 14:25:00,145.23,145.23,145.14,145.14,23210.0,144.5406,144.5406,144.451,144.451,23210.0
2025-03-25 14:30:00,145.16,145.21,145.09,145.18,60774.0,144.4709,144.5207,144.4012,144.4908,60774.0
2025-03-25 14:35:00,145.17,145.19,145.07,145.12,41301.0,144.4808,144.5008,144.3813,144.4311,41301.0
2025-03-25 14:40:00,145.12,145.13,145.05,145.08,32626.0,144.4311,144.441,144.3614,144.3913,32626.0
2025-03-25 14:45:00,145.08,145.13,144.97,144.98,77421.0,144.3913,144.441,144.2818,144.2918,77421.0
2025-03-25 14:50:00,144.97,145.01,144.95,144.97,85352.0,144.2818,144.3216,144.2619,144.2818,85352.0
2025-03-25 14:55:00,144.97,145.0,144.85,144.87,31108.0,144.2818,144.3117,144.1624,144.1823,31108.0
2025-03-25 15:00:00,144.87,144.89,144.81,144.85,39374.0,144.1823,144.2022,144.1226,144.1624,39374.0
2025-03-25 15:05:00,144.86,144.97,144.83,144.96,31345.0,144.1723,144.2818,144.1425,144.2718,31345.0
2025-03-25 15:10:00,144.97,145.0,144.85,144.87,39509.0,144.2818,144.3117,144.1624,144.1823,39509.0
2025-03-25 15:15:00,144.86,144.88,144.76,144.85,56592.0,144.1723,144.1922,144.0728,144.1624,56592.0
2025-03-25 15:20:00,144.84,144.85,144.7,144.77,63526.0,144.1524,144.1624,144.0131,144.0827,63526.0
2025-03-25 15:25:00,144.76,144.76,144.62,144.62,61710.0,144.0728,144.0728,143.9335,143.9335,61710.0
2025-03-25 15:30:00,144.64,144.72,144.61,144.67,234158.0,143.9534,144.033,143.9235,143.9832,234158.0
2025-03-25 15:35:00,144.66,144.94,144.35,144.65,274650.0,143.9733,144.2519,143.6647,143.9633,274650.0
2025-03-25 15:40:00,144.65,144.91,144.64,144.91,281763.0,143.9633,144.2221,143.9534,144.2221,281763.0
2025-03-25 15:45:00,144.91,145.1,144.87,145.1,120106.0,144.2221,144.4112,144.1823,144.4112,120106.0
2025-03-25 15:50:00,145.09,145.29,144.9,145.28,278884.0,144.4012,144.6003,144.2121,144.5903,278884.0
2025-03-25 15:55:00,145.27,145.31,145.16,145.27,623890.0,144.5804,144.6202,144.4709,144.5804,623890.0
2025-03-26 09:30:00,145.38,145.54,144.94,144.96,203628.0,144.6899,144.8491,144.2519,144.2718,203628.0
2025-03-26 09:35:00,144.95,144.98,144.47,144.89,348464.0,144.2619,144.2918,143.7842,144.2022,348464.0
2025-03-26 09:40:00,144.92,145.0,144.76,144.83,233111.0,144.232,144.3117,144.0728,144.1425,233111.0
2025-03-26 09:45:00,144.82,145.0,144.77,144.9,80670.0,144.1325,144.3117,144.0827,144.2121,80670.0
2025-03-26 09:50:00,144.9,144.94,144.78,144.82,93719.0,144.2121,144.2519,144.0927,144.1325,93719.0
2025-03-26 09:55:00,144.78,145.01,144.78,144.95,114809.0,144.0927,144.3216,144.0927,144.2619,114809.0
2025-03-26 10:00:00,144.94,145.39,144.83,145.34,214130.0,144.2519,144.6998,144.1425,144.65,214130.0
2025-03-26 10:05:00,145.35,145.35,145.16,145.22,76864.0,144.66,144.66,144.4709,144.5306,76864.0
2025-03-26 10:10:00,145.22,145.62,145.19,145.55,136748.0,144.5306,144.9287,144.5008,144.859,136748.0
2025-03-26 10:15:00,145.55,145.7,145.55,145.63,64549.0,144.859,145.0083,144.859,144.9387,64549.0
2025-03-26 10:20:00,145.64,145.76,145.56,145.71,117950.0,144.9486,145.068,144.869,145.0183,117950.0
2025-03-26 10:25:00,145.71,145.79,145.66,145.75,33533.0,145.0183,145.0979,144.9685,145.0581,33533.0
2025-03-26 10:30:00,145.74,145.84,145.7,145.75,51515.0,145.0481,145.1477,145.0083,145.0581,51515.0
2025-03-26 10:35:00,145.75,145.8,145.69,145.71,41409.0,145.0581,145.1079,144.9984,145.0183,41409.0
2025-03-26 10:40:00,145.72,145.98,145.72,145.95,22494.0,145.0282,145.287,145.0282,145.2571,22494.0
2025-03-26 10:45:00,145.94,145.94,145.76,145.83,41089.0,145.2472,145.2472,145.068,145.1377,41089.0
2025-03-26 10:50:00,145.84,145.91,145.83,145.84,46668.0,145.1477,145.2173,145.1377,145.1477,46668.0
2025-03-26 10:55:00,145.86,145.89,145.78,145.81,118396.0,145.1676,145.1974,145.088,145.1178,118396.0
2025-03-26 11:00:00,145.82,145.84,145.75,145.82,40789.0,145.1278,145.1477,145.0581,145.1278,40789.0
2025-03-26 11:05:00,145.82,145.83,145.63,145.66,45330.0,145.1278,145.1377,144.9387,144.9685,45330.0
2025-03-26 11:10:00,145.66,145.66,145.43,145.48,45887.0,144.9685,144.9685,144.7396,144.7894,45887.0
2025-03-26 11:15:00,145.48,145.48,145.23,145.23,146043.0,144.7894,144.7894,144.5406,144.5406,146043.0
2025-03-26 11:20:00,145.24,145.24,145.11,145.14,34767.0,144.5505,144.5505,144.4211,144.451,34767.0
2025-03-26 11:25:00,145.14,145.16,144.97,144.97,92401.0,144.451,144.4709,144.2818,144.2818,92401.0
2025-03-26 11:30:00,144.98,145.1,144.93,144.95,118318.0,144.2918,144.4112,144.242,144.2619,118318.0
2025-03-26 11:35:00,144.95,145.03,144.93,145.03,27469.0,144.2619,144.3415,144.242,144.3415,27469.0
2025-03-26 11:40:00,145.06,145.07,144.83,144.92,206963.0,144.3714,144.3813,144.1425,144.232,206963.0
2025-03-26 11:45:00,144.92,144.92,144.76,144.81,22133.0,144.232,144.232,144.0728,144.1226,22133.0
2025-03-26 11:50:00,144.8,144.81,144.71,144.8,91904.0,144.1126,144.1226,144.023,144.1126,91904.0
2025-03-26 11:55:00,144.79,144.91,144.72,144.76,100228.0,144.1027,144.2221,144.033,144.0728,100228.0
2025-03-26 12:00:00,144.76,144.89,144.72,144.83,82629.0,144.0728,144.2022,144.033,144.1425,82629.0
2025-03-26 12:05:00,144.84,144.9,144.78,144.78,37016.0,144.1524,144.2121,144.0927,144.0927,37016.0
2025-03-26 12:10:00,144.79,144.92,144.79,144.92,36136.0,144.1027,144.232,144.1027,144.232,36136.0
2025-03-26 12:15:00,144.91,144.97,144.85,144.94,27710.0,144.2221,144.2818,144.1624,144.2519,27710.0
2025-03-26 12:20:00,144.96,145.01,144.89,144.91,18926.0,144.2718,144.3216,144.2022,144.2221,18926.0
2025-03-26 12:25:00,144.91,144.98,144.88,144.98,40624.0,144.2221,144.2918,144.1922,144.2918,40624.0
2025-03-26 12:30:00,144.97,145.04,144.83,144.84,31309.0,144.2818,144.3515,144.1425,144.1524,31309.0
2025-03-26 12:35:00,144.86,144.9,144.76,144.76,22504.0,144.1723,144.2121,144.0728,144.0728,22504.0
2025-03-26 12:40:00,144.75,144.8,144.7,144.72,23842.0,144.0628,144.1126,144.0131,144.033,23842.0
2025-03-26 12:45:00,144.73,144.92,144.72,144.91,34158.0,144.0429,144.232,144.033,144.2221,34158.0
2025-03-26 12:50:00,144.9,144.91,144.78,144.8,48497.0,144.2121,144.2221,144.0927,144.1126,48497.0
2025-03-26 12:55:00,144.78,144.83,144.76,144.79,24421.0,144.0927,144.1425,144.0728,144.1027,24421.0
2025-03-26 13:00:00,144.79,144.89,144.75,144.85,23903.0,144.1027,144.2022,144.0628,144.1624,23903.0
2025-03-26 13:05:00,144.85,144.95,144.83,144.94,123850.0,144.1624,144.2619,144.1425,144.2519,123850.0
2025-03-26 13:10:00,144.95,145.05,144.95,144.98,41406.0,144.2619,144.3614,144.2619,144.2918,41406.0
2025-03-26 13:15:00,144.97,144.97,144.74,144.83,43576.0,144.2818,144.2818,144.0529,144.1425,43576.0
2025-03-26 13:20:00,144.82,144.87,144.72,144.75,25231.0,144.1325,144.1823,144.033,144.0628,25231.0
2025-03-26 13:25:00,144.75,144.82,144.71,144.77,34100.0,144.0628,144.1325,144.023,144.0827,34100.0
2025-03-26 13:30:00,144.74,144.78,144.69,144.76,68599.0,144.0529,144.0927,144.0031,144.0728,68599.0
2025-03-26 13:35:00,144.76,144.79,144.71,144.77,65329.0,144.0728,144.1027,144.023,144.0827,65329.0
2025-03-26 13:40:00,144.78,144.94,144.74,144.74,71585.0,144.0927,144.2519,144.0529,144.0529,71585.0
2025-03-26 13:45:00,144.72,144.76,144.58,144.63,63076.0,144.033,144.0728,143.8937,143.9434,63076.0
2025-03-26 13:50:00,144.63,144.7,144.6,144.6,30878.0,143.9434,144.0131,143.9136,143.9136,30878.0
2025-03-26 13:55:00,144.6,144.65,144.58,144.59,21765.0,143.9136,143.9633,143.8937,143.9036,21765.0
2025-03-26 14:00:00,144.59,144.76,144.58,144.75,52069.0,143.9036,144.0728,143.8937,144.0628,52069.0
2025-03-26 14:05:00,144.75,144.88,144.71,144.87,60200.0,144.0628,144.1922,144.023,144.1823,60200.0
2025-03-26 14:10:00,144.87,144.92,144.85,144.86,22436.0,144.1823,144.232,144.1624,144.1723,22436.0
2025-03-26 14:15:00,144.86,144.9,144.74,144.75,19104.0,144.1723,144.2121,144.0529,144.0628,19104.0
2025-03-26 14:20:00,144.74,144.82,144.7,144.79,30272.0,144.0529,144.1325,144.0131,144.1027,30272.0
2025-03-26 14:25:00,144.8,144.89,144.8,144.87,19392.0,144.1126,144.2022,144.1126,144.1823,19392.0
2025-03-26 14:30:00,144.86,144.92,144.78,144.78,26730.0,144.1723,144.232,144.0927,144.0927,26730.0
2025-03-26 14:35:00,144.78,144.8,144.75,144.76,17649.0,144.0927,144.1126,144.0628,144.0728,17649.0
2025-03-26 14:40:00,144.77,144.83,144.67,144.71,26248.0,144.0827,144.1425,143.9832,144.023,26248.0
2025-03-26 14:45:00,144.72,144.77,144.52,144.59,51775.0,144.033,144.0827,143.8339,143.9036,51775.0
2025-03-26 14:50:00,144.59,144.61,144.49,144.54,34124.0,143.9036,143.9235,143.8041,143.8538,34124.0
2025-03-26 14:55:00,144.55,144.59,144.45,144.55,29672.0,143.8638,143.9036,143.7643,143.8638,29672.0
2025-03-26 15:00:00,144.55,144.58,144.4,144.4,41383.0,143.8638,143.8937,143.7145,143.7145,41383.0
2025-03-26 15:05:00,144.4,144.48,144.39,144.39,69728.0,143.7145,143.7941,143.7046,143.7046,69728.0
2025-03-26 15:10:00,144.4,144.57,144.39,144.55,59113.0,143.7145,143.8837,143.7046,143.8638,59113.0
2025-03-26 15:15:00,144.54,144.66,144.54,144.6,112465.0,143.8538,143.9733,143.8538,143.9136,112465.0
2025-03-26 15:20:00,144.61,144.75,144.6,144.63,97852.0,143.9235,144.0628,143.9136,143.9434,97852.0
2025-03-26 15:25:00,144.62,144.7,144.57,144.59,67535.0,143.9335,144.0131,143.8837,143.9036,67535.0
2025-03-26 15:30:00,144.59,144.7,144.54,144.68,58416.0,143.9036,144.0131,143.8538,143.9932,58416.0
2025-03-26 15:35:00,144.68,144.72,144.58,144.62,45709.0,143.9932,144.033,143.8937,143.9335,45709.0
2025-03-26 15:40:00,144.63,144.78,144.59,144.71,65578.0,143.9434,144.0927,143.9036,144.023,65578.0
2025-03-26 15:45:00,144.72,144.81,144.64,144.8,59334.0,144.033,144.1226,143.9534,144.1126,59334.0
2025-03-26 15:50:00,144.8,144.99,144.77,144.9,180102.0,144.1126,144.3017,144.0827,144.2121,180102.0
2025-03-26 15:55:00,144.9,144.9,144.64,144.69,503671.0,144.2121,144.2121,143.9534,144.0031,503671.0
2025-03-27 09:30:00,144.59,144.84,144.52,144.74,130674.0,143.9036,144.1524,143.8339,144.0529,130674.0
2025-03-27 09:35:00,144.73,144.96,144.66,144.81,208487.0,144.0429,144.2718,143.9733,144.1226,208487.0
2025-03-27 09:40:00,144.82,144.84,144.54,144.6,77112.0,144.1325,144.1524,143.8538,143.9136,77112.0
2025-03-27 09:45:00,144.6,144.85,144.59,144.72,62044.0,143.9136,144.1624,143.9036,144.033,62044.0
2025-03-27 09:50:00,144.72,144.82,144.5,144.74,140070.0,144.033,144.1325,143.814,144.0529,140070.0
2025-03-27 09:55:00,144.75,145.02,144.75,144.99,95056.0,144.0628,144.3316,144.0628,144.3017,95056.0
2025-03-27 10:00:00,144.98,145.23,144.97,145.03,241947.0,144.2918,144.5406,144.2818,144.3415,241947.0
2025-03-27 10:05:00,145.03,145.16,144.94,145.16,46719.0,144.3415,144.4709,144.2519,144.4709,46719.0
2025-03-27 10:10:00,145.13,145.17,144.95,145.12,196208.0,144.441,144.4808,144.2619,144.4311,196208.0
2025-03-27 10:15:00,145.12,145.14,145.03,145.14,64147.0,144.4311,144.451,144.3415,144.451,64147.0
2025-03-27 10:20:00,145.11,145.11,144.98,145.09,70969.0,144.4211,144.4211,144.2918,144.4012,70969.0
2025-03-27 10:25:00,145.07,145.09,145.01,145.03,52526.0,144.3813,144.4012,144.3216,144.3415,52526.0
2025-03-27 10:30:00,145.03,145.12,145.01,145.03,80803.0,144.3415,144.4311,144.3216,144.3415,80803.0
2025-03-27 10:35:00,145.04,145.31,145.04,145.27,62364.0,144.3515,144.6202,144.3515,144.5804,62364.0
2025-03-27 10:40:00,145.28,145.31,145.23,145.24,50998.0,144.5903,144.6202,144.5406,144.5505,50998.0
2025-03-27 10:45:00,145.23,145.25,145.14,145.19,34007.0,144.5406,144.5605,144.451,144.5008,34007.0
2025-03-27 10:50:00,145.21,145.26,145.14,145.14,32955.0,144.5207,144.5704,144.451,144.451,32955.0
2025-03-27 10:55:00,145.13,145.22,145.07,145.21,40450.0,144.441,144.5306,144.3813,144.5207,40450.0
2025-03-27 11:00:00,145.21,145.28,145.13,145.25,58980.0,144.5207,144.5903,144.441,144.5605,58980.0
2025-03-27 11:05:00,145.25,145.27,145.14,145.18,65444.0,144.5605,144.5804,144.451,144.4908,65444.0
2025-03-27 11:10:00,145.19,145.33,145.19,145.31,59399.0,144.5008,144.6401,144.5008,144.6202,59399.0
2025-03-27 11:15:00,145.3,145.31,145.24,145.28,47540.0,144.6102,144.6202,144.5505,144.5903,47540.0
2025-03-27 11:20:00,145.26,145.28,145.14,145.21,28921.0,144.5704,144.5903,144.451,144.5207,28921.0
2025-03-27 11:25:00,145.21,145.24,145.17,145.2,24654.0,144.5207,144.5505,144.4808,144.5107,24654.0
2025-03-27 11:30:00,145.18,145.19,145.12,145.16,26580.0,144.4908,144.5008,144.4311,144.4709,26580.0
2025-03-27 11:35:00,145.16,145.18,145.06,145.11,27476.0,144.4709,144.4908,144.3714,144.4211,27476.0
2025-03-27 11:40:00,145.1,145.11,144.96,144.97,32319.0,144.4112,144.4211,144.2718,144.2818,32319.0
2025-03-27 11:45:00,144.97,145.0,144.93,144.97,31797.0,144.2818,144.3117,144.242,144.2818,31797.0
2025-03-27 11:50:00,144.97,145.09,144.96,144.99,41304.0,144.2818,144.4012,144.2718,144.3017,41304.0
2025-03-27 11:55:00,145.0,145.0,144.9,144.95,42771.0,144.3117,144.3117,144.2121,144.2619,42771.0
2025-03-27 12:00:00,144.95,145.0,144.91,144.99,70286.0,144.2619,144.3117,144.2221,144.3017,70286.0
2025-03-27 12:05:00,144.99,145.09,144.99,145.02,31984.0,144.3017,144.4012,144.3017,144.3316,31984.0
2025-03-27 12:10:00,145.01,145.01,144.81,144.81,20984.0,144.3216,144.3216,144.1226,144.1226,20984.0
2025-03-27 12:15:00,144.81,144.91,144.8,144.86,25611.0,144.1226,144.2221,144.1126,144.1723,25611.0
2025-03-27 12:20:00,144.87,144.96,144.86,144.94,19224.0,144.1823,144.2718,144.1723,144.2519,19224.0
2025-03-27 12:25:00,144.95,144.95,144.85,144.91,16618.0,144.2619,144.2619,144.1624,144.2221,16618.0
2025-03-27 12:30:00,144.91,144.98,144.85,144.86,31067.0,144.2221,144.2918,144.1624,144.1723,31067.0
2025-03-27 12:35:00,144.86,144.91,144.79,144.83,18796.0,144.1723,144.2221,144.1027,144.1425,18796.0
2025-03-27 12:40:00,144.83,144.86,144.77,144.81,21073.0,144.1425,144.1723,144.0827,144.1226,21073.0
2025-03-27 12:45:00,144.81,144.86,144.7,144.72,20992.0,144.1226,144.1723,144.0131,144.033,20992.0
2025-03-27 12:50:00,144.7,144.7,144.61,144.68,20266.0,144.0131,144.0131,143.9235,143.9932,20266.0
2025-03-27 12:55:00,144.67,144.67,144.56,144.63,34817.0,143.9832,143.9832,143.8737,143.9434,34817.0
2025-03-27 13:00:00,144.63,144.78,144.61,144.74,43802.0,143.9434,144.0927,143.9235,144.0529,43802.0
2025-03-27 13:05:00,144.73,144.85,144.71,144.84,29822.0,144.0429,144.1624,144.023,144.1524,29822.0
2025-03-27 13:10:00,144.82,144.87,144.79,144.87,18072.0,144.1325,144.1823,144.1027,144.1823,18072.0
2025-03-27 13:15:00,144.88,144.88,144.77,144.78,14554.0,144.1922,144.1922,144.0827,144.0927,14554.0
2025-03-27 13:20:00,144.78,144.83,144.76,144.82,17801.0,144.0927,144.1425,144.0728,144.1325,17801.0
2025-03-27 13:25:00,144.81,144.81,144.6,144.61,26624.0,144.1226,144.1226,143.9136,143.9235,26624.0
2025-03-27 13:30:00,144.61,144.72,144.61,144.68,36554.0,143.9235,144.033,143.9235,143.9932,36554.0
2025-03-27 13:35:00,144.67,144.72,144.62,144.7,26762.0,143.9832,144.033,143.9335,144.0131,26762.0
2025-03-27 13:40:00,144.7,144.71,144.59,144.61,20024.0,144.0131,144.023,143.9036,143.9235,20024.0
2025-03-27 13:45:00,144.62,144.71,144.57,144.7,29800.0,143.9335,144.023,143.8837,144.0131,29800.0
2025-03-27 13:50:00,144.69,144.71,144.49,144.49,45705.0,144.0031,144.023,143.8041,143.8041,45705.0
2025-03-27 13:55:00,144.49,144.55,144.46,144.52,59714.0,143.8041,143.8638,143.7742,143.8339,59714.0
2025-03-27 14:00:00,144.53,144.66,144.53,144.65,66244.0,143.8439,143.9733,143.8439,143.9633,66244.0
2025-03-27 14:05:00,144.65,144.79,144.65,144.74,34267.0,143.9633,144.1027,143.9633,144.0529,34267.0
2025-03-27 14:10:00,144.73,145.0,144.73,144.99,35325.0,144.0429,144.3117,144.0429,144.3017,35325.0
2025-03-27 14:15:00,145.0,145.06,144.92,144.97,104289.0,144.3117,144.3714,144.232,144.2818,104289.0
2025-03-27 14:20:00,144.97,145.04,144.92,144.93,42424.0,144.2818,144.3515,144.232,144.242,42424.0
2025-03-27 14:25:00,144.93,144.97,144.87,144.9,20218.0,144.242,144.2818,144.1823,144.2121,20218.0
2025-03-27 14:30:00,144.88,144.98,144.88,144.96,36920.0,144.1922,144.2918,144.1922,144.2718,36920.0
2025-03-27 14:35:00,144.97,145.07,144.96,145.03,40715.0,144.2818,144.3813,144.2718,144.3415,40715.0
2025-03-27 14:40:00,145.04,145.11,145.03,145.05,22263.0,144.3515,144.4211,144.3415,144.3614,22263.0
2025-03-27 14:45:00,145.06,145.16,145.05,145.13,39163.0,144.3714,144.4709,144.3614,144.441,39163.0
2025-03-27 14:50:00,145.14,145.16,145.05,145.15,49064.0,144.451,144.4709,144.3614,144.4609,49064.0
2025-03-27 14:55:00,145.13,145.13,144.85,144.87,35921.0,144.441,144.441,144.1624,144.1823,35921.0
2025-03-27 15:00:00,144.88,145.05,144.86,144.95,41473.0,144.1922,144.3614,144.1723,144.2619,41473.0
2025-03-27 15:05:00,144.94,145.02,144.85,145.02,46013.0,144.2519,144.3316,144.1624,144.3316,46013.0
2025-03-27 15:10:00,145.02,145.1,144.96,145.09,200795.0,144.3316,144.4112,144.2718,144.4012,200795.0
2025-03-27 15:15:00,145.09,145.31,145.08,145.28,159480.0,144.4012,144.6202,144.3913,144.5903,159480.0
2025-03-27 15:20:00,145.28,145.4,145.26,145.34,81855.0,144.5903,144.7098,144.5704,144.65,81855.0
2025-03-27 15:25:00,145.34,145.41,145.28,145.41,54187.0,144.65,144.7197,144.5903,144.7197,54187.0
2025-03-27 15:30:00,145.42,145.42,145.25,145.38,90815.0,144.7297,144.7297,144.5605,144.6899,90815.0
2025-03-27 15:35:00,145.37,145.37,145.18,145.19,87365.0,144.6799,144.6799,144.4908,144.5008,87365.0
2025-03-27 15:40:00,145.2,145.27,145.13,145.23,142128.0,144.5107,144.5804,144.441,144.5406,142128.0
2025-03-27 15:45:00,145.23,145.36,145.22,145.36,78757.0,144.5406,144.6699,144.5306,144.6699,78757.0
2025-03-27 15:50:00,145.35,145.37,145.16,145.33,286784.0,144.66,144.6799,144.4709,144.6401,286784.0
2025-03-27 15:55:00,145.32,145.35,144.91,144.98,379372.0,144.6301,144.66,144.2221,144.2918,379372.0
2025-03-28 09:30:00,144.89,145.24,144.85,144.89,218486.0,144.2022,144.5505,144.1624,144.2022,218486.0
2025-03-28 09:35:00,144.87,145.11,144.72,144.97,129077.0,144.1823,144.4211,144.033,144.2818,129077.0
2025-03-28 09:40:00,144.95,145.06,144.9,144.92,97785.0,144.2619,144.3714,144.2121,144.232,97785.0
2025-03-28 09:45:00,144.91,145.01,144.67,144.72,60545.0,144.2221,144.3216,143.9832,144.033,60545.0
2025-03-28 09:50:00,144.72,144.89,144.71,144.89,69814.0,144.033,144.2022,144.023,144.2022,69814.0
2025-03-28 09:55:00,144.88,144.9,144.72,144.72,96224.0,144.1922,144.2121,144.033,144.033,96224.0
2025-03-28 10:00:00,144.71,145.08,144.6,144.98,156907.0,144.023,144.3913,143.9136,144.2918,156907.0
2025-03-28 10:05:00,144.99,145.15,144.92,145.1,149657.0,144.3017,144.4609,144.232,144.4112,149657.0
2025-03-28 10:10:00,145.1,145.15,144.9,144.9,73089.0,144.4112,144.4609,144.2121,144.2121,73089.0
2025-03-28 10:15:00,144.91,144.94,144.75,144.75,78457.0,144.2221,144.2519,144.0628,144.0628,78457.0
2025-03-28 10:20:00,144.75,144.79,144.65,144.75,84401.0,144.0628,144.1027,143.9633,144.0628,84401.0
2025-03-28 10:25:00,144.75,144.83,144.72,144.81,86780.0,144.0628,144.1425,144.033,144.1226,86780.0
2025-03-28 10:30:00,144.81,144.89,144.56,144.67,94210.0,144.1226,144.2022,143.8737,143.9832,94210.0
2025-03-28 10:35:00,144.65,144.71,144.53,144.69,70153.0,143.9633,144.023,143.8439,144.0031,70153.0
2025-03-28 10:40:00,144.69,144.76,144.65,144.7,54717.0,144.0031,144.0728,143.9633,144.0131,54717.0
2025-03-28 10:45:00,144.69,144.72,144.48,144.52,46706.0,144.0031,144.033,143.7941,143.8339,46706.0
2025-03-28 10:50:00,144.52,144.74,144.51,144.74,48029.0,143.8339,144.0529,143.824,144.0529,48029.0
2025-03-28 10:55:00,144.74,144.75,144.63,144.72,41448.0,144.0529,144.0628,143.9434,144.033,41448.0
2025-03-28 11:00:00,144.71,144.71,144.57,144.63,36162.0,144.023,144.023,143.8837,143.9434,36162.0
2025-03-28 11:05:00,144.62,144.81,144.61,144.75,75390.0,143.9335,144.1226,143.9235,144.0628,75390.0
2025-03-28 11:10:00,144.75,144.96,144.73,144.95,90617.0,144.0628,144.2718,144.0429,144.2619,90617.0
2025-03-28 11:15:00,144.92,144.96,144.84,144.9,80409.0,144.232,144.2718,144.1524,144.2121,80409.0
2025-03-28 11:20:00,144.89,145.08,144.89,145.01,95764.0,144.2022,144.3913,144.2022,144.3216,95764.0
2025-03-28 11:25:00,145.01,145.1,144.93,145.01,44642.0,144.3216,144.4112,144.242,144.3216,44642.0
2025-03-28 11:30:00,145.0,145.13,144.95,145.1,42576.0,144.3117,144.441,144.2619,144.4112,42576.0
2025-03-28 11:35:00,145.12,145.14,145.04,145.1,19018.0,144.4311,144.451,144.3515,144.4112,19018.0
2025-03-28 11:40:00,145.11,145.13,145.04,145.06,34734.0,144.4211,144.441,144.3515,144.3714,34734.0
2025-03-28 11:45:00,145.05,145.1,145.01,145.08,21093.0,144.3614,144.4112,144.3216,144.3913,21093.0
2025-03-28 11:50:00,145.06,145.08,144.96,145.0,17730.0,144.3714,144.3913,144.2718,144.3117,17730.0
2025-03-28 11:55:00,145.01,145.07,144.99,145.04,25346.0,144.3216,144.3813,144.3017,144.3515,25346.0
2025-03-28 12:00:00,145.04,145.1,144.98,145.03,40433.0,144.3515,144.4112,144.2918,144.3415,40433.0
2025-03-28 12:05:00,145.03,145.14,145.02,145.12,47317.0,144.3415,144.451,144.3316,144.4311,47317.0
2025-03-28 12:10:00,145.09,145.15,145.05,145.06,18824.0,144.4012,144.4609,144.3614,144.3714,18824.0
2025-03-28 12:15:00,145.05,145.06,144.96,145.0,28353.0,144.3614,144.3714,144.2718,144.3117,28353.0
2025-03-28 12:20:00,144.99,145.04,144.93,144.97,76776.0,144.3017,144.3515,144.242,144.2818,76776.0
2025-03-28 12:25:00,144.98,144.98,144.89,144.89,48463.0,144.2918,144.2918,144.2022,144.2022,48463.0
2025-03-28 12:30:00,144.89,144.92,144.73,144.76,33432.0,144.2022,144.232,144.0429,144.0728,33432.0
2025-03-28 12:35:00,144.75,144.89,144.73,144.81,26935.0,144.0628,144.2022,144.0429,144.1226,26935.0
2025-03-28 12:40:00,144.82,144.89,144.8,144.81,28876.0,144.1325,144.2022,144.1126,144.1226,28876.0
2025-03-28 12:45:00,144.81,144.91,144.75,144.9,73551.0,144.1226,144.2221,144.0628,144.2121,73551.0
2025-03-28 12:50:00,144.9,144.98,144.89,144.94,49309.0,144.2121,144.2918,144.2022,144.2519,49309.0
2025-03-28 12:55:00,144.93,144.93,144.8,144.83,51826.0,144.242,144.242,144.1126,144.1425,51826.0
2025-03-28 13:00:00,144.83,144.86,144.81,144.82,36931.0,144.1425,144.1723,144.1226,144.1325,36931.0
2025-03-28 13:05:00,144.82,144.83,144.75,144.78,37584.0,144.1325,144.1425,144.0628,144.0927,37584.0
2025-03-28 13:10:00,144.78,144.84,144.77,144.79,37121.0,144.0927,144.1524,144.0827,144.1027,37121.0
2025-03-28 13:15:00,144.79,144.89,144.75,144.79,164963.0,144.1027,144.2022,144.0628,144.1027,164963.0
2025-03-28 13:20:00,144.8,144.82,144.67,144.69,43852.0,144.1126,144.1325,143.9832,144.0031,43852.0
2025-03-28 13:25:00,144.71,144.72,144.65,144.72,57389.0,144.023,144.033,143.9633,144.033,57389.0
2025-03-28 13:30:00,144.72,144.92,144.71,144.86,48763.0,144.033,144.232,144.023,144.1723,48763.0
2025-03-28 13:35:00,144.86,144.95,144.83,144.94,30991.0,144.1723,144.2619,144.1425,144.2519,30991.0
2025-03-28 13:40:00,144.95,145.0,144.92,144.93,59524.0,144.2619,144.3117,144.232,144.242,59524.0
2025-03-28 13:45:00,144.92,144.94,144.78,144.78,71803.0,144.232,144.2519,144.0927,144.0927,71803.0
2025-03-28 13:50:00,144.78,144.84,144.77,144.84,28288.0,144.0927,144.1524,144.0827,144.1524,28288.0
2025-03-28 13:55:00,144.85,145.0,144.83,144.98,37918.0,144.1624,144.3117,144.1425,144.2918,37918.0
2025-03-28 14:00:00,144.97,145.05,144.94,145.02,75056.0,144.2818,144.3614,144.2519,144.3316,75056.0
2025-03-28 14:05:00,145.02,145.03,144.83,144.9,33936.0,144.3316,144.3415,144.1425,144.2121,33936.0
2025-03-28 14:10:00,144.9,144.91,144.71,144.74,41372.0,144.2121,144.2221,144.023,144.0529,41372.0
2025-03-28 14:15:00,144.74,144.8,144.68,144.74,24950.0,144.0529,144.1126,143.9932,144.0529,24950.0
2025-03-28 14:20:00,144.73,144.74,144.57,144.58,29868.0,144.0429,144.0529,143.8837,143.8937,29868.0
2025-03-28 14:25:00,144.58,144.61,144.51,144.54,44429.0,143.8937,143.9235,143.824,143.8538,44429.0
2025-03-28 14:30:00,144.54,144.69,144.52,144.67,31006.0,143.8538,144.0031,143.8339,143.9832,31006.0
2025-03-28 14:35:00,144.68,144.68,144.5,144.5,39119.0,143.9932,143.9932,143.814,143.814,39119.0
2025-03-28 14:40:00,144.51,144.54,144.46,144.48,33960.0,143.824,143.8538,143.7742,143.7941,33960.0
2025-03-28 14:45:00,144.49,144.54,144.49,144.54,18275.0,143.8041,143.8538,143.8041,143.8538,18275.0
2025-03-28 14:50:00,144.54,144.63,144.53,144.61,28083.0,143.8538,143.9434,143.8439,143.9235,28083.0
2025-03-28 14:55:00,144.62,144.73,144.6,144.68,42473.0,143.9335,144.0429,143.9136,143.9932,42473.0
2025-03-28 15:00:00,144.68,144.8,144.64,144.71,24371.0,143.9932,144.1126,143.9534,144.023,24371.0
2025-03-28 15:05:00,144.72,144.83,144.72,144.78,29547.0,144.033,144.1425,144.033,144.0927,29547.0
2025-03-28 15:10:00,144.78,144.78,144.66,144.68,44087.0,144.0927,144.0927,143.9733,143.9932,44087.0
2025-03-28 15:15:00,144.69,144.72,144.62,144.66,56262.0,144.0031,144.033,143.9335,143.9733,56262.0
2025-03-28 15:20:00,144.66,144.71,144.64,144.69,63611.0,143.9733,144.023,143.9534,144.0031,63611.0
2025-03-28 15:25:00,144.69,144.7,144.57,144.68,57962.0,144.0031,144.0131,143.8837,143.9932,57962.0
2025-03-28 15:30:00,144.68,144.76,144.61,144.69,79507.0,143.9932,144.0728,143.9235,144.0031,79507.0
2025-03-28 15:35:00,144.7,144.76,144.68,144.7,79226.0,144.0131,144.0728,143.9932,144.0131,79226.0
2025-03-28 15:40:00,144.71,144.82,144.62,144.68,69039.0,144.023,144.1325,143.9335,143.9932,69039.0
2025-03-28 15:45:00,144.68,144.8,144.62,144.8,112324.0,143.9932,144.1126,143.9335,144.1126,112324.0
2025-03-28 15:50:00,144.8,144.85,144.69,144.71,202858.0,144.1126,144.1624,144.0031,144.023,202858.0
2025-03-28 15:55:00,144.72,144.77,144.45,144.58,432549.0,144.033,144.0827,143.7643,143.8937,432549.0
2025-03-31 09:30:00,143.79,144.29,143.75,144.09,156854.0,143.1074,143.605,143.0676,143.406,156854.0
2025-03-31 09:35:00,144.07,144.12,143.48,143.88,242614.0,143.3861,143.4358,142.7989,143.197,242614.0
2025-03-31 09:40:00,143.88,143.88,143.53,143.62,134387.0,143.197,143.197,142.8486,142.9382,134387.0
2025-03-31 09:45:00,143.63,143.83,143.54,143.65,118821.0,142.9482,143.1472,142.8586,142.9681,118821.0
2025-03-31 09:50:00,143.62,144.14,143.57,144.14,150913.0,142.9382,143.4557,142.8884,143.4557,150913.0
2025-03-31 09:55:00,144.12,144.42,144.1,144.32,115682.0,143.4358,143.7344,143.4159,143.6349,115682.0
2025-03-31 10:00:00,144.31,144.44,144.16,144.43,123949.0,143.6249,143.7543,143.4756,143.7444,123949.0
2025-03-31 10:05:00,144.42,144.54,144.31,144.5,99343.0,143.7344,143.8538,143.6249,143.814,99343.0
2025-03-31 10:10:00,144.5,144.5,144.0,144.07,79443.0,143.814,143.814,143.3164,143.3861,79443.0
2025-03-31 10:15:00,144.07,144.16,143.88,143.96,42121.0,143.3861,143.4756,143.197,143.2766,42121.0
2025-03-31 10:20:00,143.96,144.18,143.95,144.15,53039.0,143.2766,143.4955,143.2666,143.4657,53039.0
2025-03-31 10:25:00,144.14,144.44,144.13,144.41,96607.0,143.4557,143.7543,143.4458,143.7245,96607.0
2025-03-31 10:30:00,144.4,144.86,144.39,144.85,190345.0,143.7145,144.1723,143.7046,144.1624,190345.0
2025-03-31 10:35:00,144.83,144.92,144.74,144.91,81826.0,144.1425,144.232,144.0529,144.2221,81826.0
2025-03-31 10:40:00,144.89,145.03,144.81,144.98,146025.0,144.2022,144.3415,144.1226,144.2918,146025.0
2025-03-31 10:45:00,144.98,145.16,144.94,145.03,46474.0,144.2918,144.4709,144.2519,144.3415,46474.0
2025-03-31 10:50:00,145.05,145.06,144.82,144.92,40203.0,144.3614,144.3714,144.1325,144.232,40203.0
2025-03-31 10:55:00,144.94,144.97,144.82,144.97,38797.0,144.2519,144.2818,144.1325,144.2818,38797.0
2025-03-31 11:00:00,144.98,145.12,144.93,145.11,57909.0,144.2918,144.4311,144.242,144.4211,57909.0
2025-03-31 11:05:00,145.11,145.14,145.01,145.01,51993.0,144.4211,144.451,144.3216,144.3216,51993.0
2025-03-31 11:10:00,145.01,145.14,144.99,145.09,28353.0,144.3216,144.451,144.3017,144.4012,28353.0
2025-03-31 11:15:00,145.08,145.28,145.07,145.25,60074.0,144.3913,144.5903,144.3813,144.5605,60074.0
2025-03-31 11:20:00,145.23,145.46,145.22,145.42,44562.0,144.5406,144.7695,144.5306,144.7297,44562.0
2025-03-31 11:25:00,145.42,145.45,145.24,145.25,56741.0,144.7297,144.7595,144.5505,144.5605,56741.0
2025-03-31 11:30:00,145.24,145.25,145.03,145.04,45599.0,144.5505,144.5605,144.3415,144.3515,45599.0
2025-03-31 11:35:00,145.03,145.25,145.01,145.24,50443.0,144.3415,144.5605,144.3216,144.5505,50443.0
2025-03-31 11:40:00,145.24,145.27,145.07,145.09,39651.0,144.5505,144.5804,144.3813,144.4012,39651.0
2025-03-31 11:45:00,145.09,145.15,145.08,145.12,35580.0,144.4012,144.4609,144.3913,144.4311,35580.0
2025-03-31 11:50:00,145.13,145.15,145.05,145.07,48613.0,144.441,144.4609,144.3614,144.3813,48613.0
2025-03-31 11:55:00,145.07,145.07,144.88,144.92,43954.0,144.3813,144.3813,144.1922,144.232,43954.0
2025-03-31 12:00:00,144.92,145.05,144.9,144.97,46809.0,144.232,144.3614,144.2121,144.2818,46809.0
2025-03-31 12:05:00,144.98,145.0,144.82,144.87,34167.0,144.2918,144.3117,144.1325,144.1823,34167.0
2025-03-31 12:10:00,144.87,144.89,144.73,144.85,35692.0,144.1823,144.2022,144.0429,144.1624,35692.0
2025-03-31 12:15:00,144.85,144.91,144.71,144.88,58247.0,144.1624,144.2221,144.023,144.1922,58247.0
2025-03-31 12:20:00,144.88,144.89,144.73,144.76,30311.0,144.1922,144.2022,144.0429,144.0728,30311.0
2025-03-31 12:25:00,144.76,144.95,144.76,144.92,121742.0,144.0728,144.2619,144.0728,144.232,121742.0
2025-03-31 12:30:00,144.92,144.95,144.81,144.82,48544.0,144.232,144.2619,144.1226,144.1325,48544.0
2025-03-31 12:35:00,144.82,144.83,144.67,144.71,41612.0,144.1325,144.1425,143.9832,144.023,41612.0
2025-03-31 12:40:00,144.71,144.76,144.58,144.64,86841.0,144.023,144.0728,143.8937,143.9534,86841.0
2025-03-31 12:45:00,144.64,144.74,144.58,144.61,71705.0,143.9534,144.0529,143.8937,143.9235,71705.0
2025-03-31 12:50:00,144.62,144.79,144.6,144.77,55936.0,143.9335,144.1027,143.9136,144.0827,55936.0
2025-03-31 12:55:00,144.76,144.76,144.62,144.73,65897.0,144.0728,144.0728,143.9335,144.0429,65897.0
2025-03-31 13:00:00,144.72,144.74,144.66,144.71,64731.0,144.033,144.0529,143.9733,144.023,64731.0
2025-03-31 13:05:00,144.71,144.83,144.66,144.82,47452.0,144.023,144.1425,143.9733,144.1325,47452.0
2025-03-31 13:10:00,144.83,144.93,144.77,144.84,54483.0,144.1425,144.242,144.0827,144.1524,54483.0
2025-03-31 13:15:00,144.84,144.85,144.64,144.64,93088.0,144.1524,144.1624,143.9534,143.9534,93088.0
2025-03-31 13:20:00,144.63,144.65,144.53,144.63,39367.0,143.9434,143.9633,143.8439,143.9434,39367.0
2025-03-31 13:25:00,144.63,144.78,144.61,144.78,28398.0,143.9434,144.0927,143.9235,144.0927,28398.0
2025-03-31 13:30:00,144.78,144.84,144.72,144.83,29164.0,144.0927,144.1524,144.033,144.1425,29164.0
2025-03-31 13:35:00,144.82,144.86,144.76,144.81,28276.0,144.1325,144.1723,144.0728,144.1226,28276.0
2025-03-31 13:40:00,144.81,144.83,144.53,144.56,18155.0,144.1226,144.1425,143.8439,143.8737,18155.0
2025-03-31 13:45:00,144.57,144.72,144.54,144.71,28958.0,143.8837,144.033,143.8538,144.023,28958.0
2025-03-31 13:50:00,144.73,144.89,144.68,144.86,24638.0,144.0429,144.2022,143.9932,144.1723,24638.0
2025-03-31 13:55:00,144.86,144.86,144.7,144.71,31966.0,144.1723,144.1723,144.0131,144.023,31966.0
2025-03-31 14:00:00,144.72,145.03,144.72,145.02,65104.0,144.033,144.3415,144.033,144.3316,65104.0
2025-03-31 14:05:00,145.02,145.37,145.0,145.36,120846.0,144.3316,144.6799,144.3117,144.6699,120846.0
2025-03-31 14:10:00,145.36,145.46,145.32,145.33,95460.0,144.6699,144.7695,144.6301,144.6401,95460.0
2025-03-31 14:15:00,145.33,145.47,145.28,145.46,43487.0,144.6401,144.7794,144.5903,144.7695,43487.0
2025-03-31 14:20:00,145.46,145.5,145.38,145.43,103255.0,144.7695,144.8093,144.6899,144.7396,103255.0
2025-03-31 14:25:00,145.41,145.49,145.39,145.49,59903.0,144.7197,144.7993,144.6998,144.7993,59903.0
2025-03-31 14:30:00,145.49,145.64,145.47,145.56,55610.0,144.7993,144.9486,144.7794,144.869,55610.0
2025-03-31 14:35:00,145.53,145.64,145.53,145.6,34028.0,144.8391,144.9486,144.8391,144.9088,34028.0
2025-03-31 14:40:00,145.6,145.71,145.55,145.56,35424.0,144.9088,145.0183,144.859,144.869,35424.0
2025-03-31 14:45:00,145.56,145.58,145.44,145.52,61080.0,144.869,144.8889,144.7496,144.8292,61080.0
2025-03-31 14:50:00,145.5,145.65,145.49,145.58,42729.0,144.8093,144.9586,144.7993,144.8889,42729.0
2025-03-31 14:55:00,145.58,145.58,145.42,145.44,86719.0,144.8889,144.8889,144.7297,144.7496,86719.0
2025-03-31 15:00:00,145.42,145.71,145.41,145.7,49695.0,144.7297,145.0183,144.7197,145.0083,49695.0
2025-03-31 15:05:00,145.69,145.83,145.66,145.78,34343.0,144.9984,145.1377,144.9685,145.088,34343.0
2025-03-31 15:10:00,145.77,146.02,145.71,145.99,76283.0,145.078,145.3268,145.0183,145.297,76283.0
2025-03-31 15:15:00,145.99,146.15,145.98,146.07,53150.0,145.297,145.4562,145.287,145.3766,53150.0
2025-03-31 15:20:00,146.06,146.14,146.01,146.09,42324.0,145.3666,145.4462,145.3169,145.3965,42324.0
2025-03-31 15:25:00,146.09,146.1,145.9,145.91,88590.0,145.3965,145.4064,145.2074,145.2173,88590.0
2025-03-31 15:30:00,145.91,146.23,145.88,146.21,73340.0,145.2173,145.5358,145.1875,145.5159,73340.0
2025-03-31 15:35:00,146.21,146.3,146.07,146.17,172918.0,145.5159,145.6055,145.3766,145.4761,172918.0
2025-03-31 15:40:00,146.17,146.62,146.17,146.42,199093.0,145.4761,145.924,145.4761,145.7249,199093.0
2025-03-31 15:45:00,146.41,146.47,146.24,146.32,174956.0,145.715,145.7747,145.5458,145.6254,174956.0
2025-03-31 15:50:00,146.31,146.38,145.86,146.2,498714.0,145.6154,145.6851,145.1676,145.506,498714.0
2025-03-31 15:55:00,146.19,146.19,145.81,145.95,582588.0,145.496,145.496,145.1178,145.2571,582588.0
2025-04-01 09:30:00,145.48,145.48,144.69,144.87,192667.0,144.7894,144.7894,144.0031,144.1823,192667.0
2025-04-01 09:35:00,144.86,145.1,144.74,144.97,300923.0,144.1723,144.4112,144.0529,144.2818,300923.0
2025-04-01 09:40:00,144.96,145.03,144.27,144.4,92214.0,144.2718,144.3415,143.5851,143.7145,92214.0
2025-04-01 09:45:00,144.39,144.68,144.28,144.67,105929.0,143.7046,143.9932,143.5951,143.9832,105929.0
2025-04-01 09:50:00,144.66,144.67,144.35,144.36,88921.0,143.9733,143.9832,143.6647,143.6747,88921.0
2025-04-01 09:55:00,144.34,144.38,143.99,144.02,139663.0,143.6548,143.6946,143.3065,143.3363,139663.0
2025-04-01 10:00:00,144.01,144.19,143.9,144.1,224668.0,143.3264,143.5055,143.2169,143.4159,224668.0
2025-04-01 10:05:00,144.08,144.16,143.84,143.97,354085.0,143.396,143.4756,143.1572,143.2865,354085.0
2025-04-01 10:10:00,143.98,144.01,143.76,143.8,158414.0,143.2965,143.3264,143.0775,143.1174,158414.0
2025-04-01 10:15:00,143.81,143.91,143.72,143.86,153932.0,143.1273,143.2268,143.0377,143.1771,153932.0
2025-04-01 10:20:00,143.85,144.01,143.72,143.99,155856.0,143.1671,143.3264,143.0377,143.3065,155856.0
2025-04-01 10:25:00,144.0,144.1,143.86,143.96,90556.0,143.3164,143.4159,143.1771,143.2766,90556.0
2025-04-01 10:30:00,143.94,144.14,143.92,144.04,72241.0,143.2567,143.4557,143.2368,143.3562,72241.0
2025-04-01 10:35:00,144.05,144.52,144.01,144.42,114511.0,143.3662,143.8339,143.3264,143.7344,114511.0
2025-04-01 10:40:00,144.4,144.63,144.34,144.55,75030.0,143.7145,143.9434,143.6548,143.8638,75030.0
2025-04-01 10:45:00,144.56,144.63,144.49,144.6,60069.0,143.8737,143.9434,143.8041,143.9136,60069.0
2025-04-01 10:50:00,144.62,144.83,144.6,144.81,53436.0,143.9335,144.1425,143.9136,144.1226,53436.0
2025-04-01 10:55:00,144.82,144.88,144.78,144.84,44957.0,144.1325,144.1922,144.0927,144.1524,44957.0
2025-04-01 11:00:00,144.83,144.96,144.78,144.94,67714.0,144.1425,144.2718,144.0927,144.2519,67714.0
2025-04-01 11:05:00,144.95,145.06,144.91,145.03,104099.0,144.2619,144.3714,144.2221,144.3415,104099.0
2025-04-01 11:10:00,145.02,145.21,144.98,145.2,40748.0,144.3316,144.5207,144.2918,144.5107,40748.0
2025-04-01 11:15:00,145.2,145.31,145.11,145.12,49846.0,144.5107,144.6202,144.4211,144.4311,49846.0
2025-04-01 11:20:00,145.11,145.11,144.87,145.01,63221.0,144.4211,144.4211,144.1823,144.3216,63221.0
2025-04-01 11:25:00,145.0,145.16,144.98,144.98,100719.0,144.3117,144.4709,144.2918,144.2918,100719.0
2025-04-01 11:30:00,144.98,145.03,144.89,144.97,70627.0,144.2918,144.3415,144.2022,144.2818,70627.0
2025-04-01 11:35:00,144.96,144.99,144.83,144.9,60520.0,144.2718,144.3017,144.1425,144.2121,60520.0
2025-04-01 11:40:00,144.89,144.96,144.75,144.92,50777.0,144.2022,144.2718,144.0628,144.232,50777.0
2025-04-01 11:45:00,144.93,144.98,144.89,144.97,48451.0,144.242,144.2918,144.2022,144.2818,48451.0
2025-04-01 11:50:00,144.98,145.0,144.8,144.85,66585.0,144.2918,144.3117,144.1126,144.1624,66585.0
2025-04-01 11:55:00,144.85,144.89,144.78,144.83,36462.0,144.1624,144.2022,144.0927,144.1425,36462.0
2025-04-01 12:00:00,144.84,144.98,144.8,144.94,67001.0,144.1524,144.2918,144.1126,144.2519,67001.0
2025-04-01 12:05:00,144.94,144.94,144.84,144.85,48758.0,144.2519,144.2519,144.1524,144.1624,48758.0
2025-04-01 12:10:00,144.85,144.86,144.73,144.81,37720.0,144.1624,144.1723,144.0429,144.1226,37720.0
2025-04-01 12:15:00,144.78,144.89,144.76,144.87,61080.0,144.0927,144.2022,144.0728,144.1823,61080.0
2025-04-01 12:20:00,144.87,144.92,144.72,144.73,111592.0,144.1823,144.232,144.033,144.0429,111592.0
2025-04-01 12:25:00,144.73,144.76,144.44,144.45,49482.0,144.0429,144.0728,143.7543,143.7643,49482.0
2025-04-01 12:30:00,144.45,144.52,144.33,144.34,56210.0,143.7643,143.8339,143.6448,143.6548,56210.0
2025-04-01 12:35:00,144.35,144.38,144.16,144.22,71700.0,143.6647,143.6946,143.4756,143.5354,71700.0
2025-04-01 12:40:00,144.22,144.29,144.18,144.19,77054.0,143.5354,143.605,143.4955,143.5055,77054.0
2025-04-01 12:45:00,144.19,144.26,144.14,144.21,71983.0,143.5055,143.5752,143.4557,143.5254,71983.0
2025-04-01 12:50:00,144.19,144.42,144.19,144.4,35174.0,143.5055,143.7344,143.5055,143.7145,35174.0
2025-04-01 12:55:00,144.38,144.46,144.36,144.37,42846.0,143.6946,143.7742,143.6747,143.6846,42846.0
2025-04-01 13:00:00,144.36,144.49,144.32,144.37,52238.0,143.6747,143.8041,143.6349,143.6846,52238.0
2025-04-01 13:05:00,144.36,144.37,144.19,144.35,53962.0,143.6747,143.6846,143.5055,143.6647,53962.0
2025-04-01 13:10:00,144.35,144.5,144.32,144.49,53200.0,143.6647,143.814,143.6349,143.8041,53200.0
2025-04-01 13:15:00,144.48,144.48,144.28,144.28,39662.0,143.7941,143.7941,143.5951,143.5951,39662.0
2025-04-01 13:20:00,144.29,144.32,144.18,144.2,51899.0,143.605,143.6349,143.4955,143.5155,51899.0
2025-04-01 13:25:00,144.19,144.23,144.05,144.11,82418.0,143.5055,143.5453,143.3662,143.4259,82418.0
2025-04-01 13:30:00,144.11,144.16,143.97,143.97,87631.0,143.4259,143.4756,143.2865,143.2865,87631.0
2025-04-01 13:35:00,143.98,144.07,143.94,144.06,40064.0,143.2965,143.3861,143.2567,143.3761,40064.0
2025-04-01 13:40:00,144.08,144.17,143.94,143.96,35966.0,143.396,143.4856,143.2567,143.2766,35966.0
2025-04-01 13:45:00,143.95,144.06,143.95,144.06,25581.0,143.2666,143.3761,143.2666,143.3761,25581.0
2025-04-01 13:50:00,144.04,144.05,143.88,143.93,35594.0,143.3562,143.3662,143.197,143.2467,35594.0
2025-04-01 13:55:00,143.92,143.92,143.74,143.75,68768.0,143.2368,143.2368,143.0576,143.0676,68768.0
2025-04-01 14:00:00,143.75,143.77,143.56,143.64,83817.0,143.0676,143.0875,142.8785,142.9581,83817.0
2025-04-01 14:05:00,143.64,143.67,143.52,143.64,78948.0,142.9581,142.988,142.8387,142.9581,78948.0
2025-04-01 14:10:00,143.64,143.67,143.55,143.61,55126.0,142.9581,142.988,142.8685,142.9283,55126.0
2025-04-01 14:15:00,143.62,143.62,143.48,143.52,75358.0,142.9382,142.9382,142.7989,142.8387,75358.0
2025-04-01 14:20:00,143.52,143.53,143.33,143.33,74286.0,142.8387,142.8486,142.6496,142.6496,74286.0
2025-04-01 14:25:00,143.32,143.38,143.23,143.25,70557.0,142.6396,142.6993,142.5501,142.57,70557.0
2025-04-01 14:30:00,143.24,143.27,143.17,143.19,98331.0,142.56,142.5899,142.4903,142.5102,98331.0
2025-04-01 14:35:00,143.19,143.23,143.08,143.12,61499.0,142.5102,142.5501,142.4008,142.4406,61499.0
2025-04-01 14:40:00,143.12,143.18,143.08,143.17,40019.0,142.4406,142.5003,142.4008,142.4903,40019.0
2025-04-01 14:45:00,143.15,143.17,142.97,142.98,95760.0,142.4704,142.4903,142.2913,142.3012,95760.0
2025-04-01 14:50:00,142.99,143.0,142.89,142.94,70181.0,142.3112,142.3212,142.2117,142.2614,70181.0
2025-04-01 14:55:00,142.94,143.16,142.94,143.14,122669.0,142.2614,142.4804,142.2614,142.4605,122669.0
2025-04-01 15:00:00,143.13,143.15,143.05,143.1,98054.0,142.4505,142.4704,142.3709,142.4207,98054.0
2025-04-01 15:05:00,143.12,143.24,143.06,143.11,88409.0,142.4406,142.56,142.3809,142.4306,88409.0
2025-04-01 15:10:00,143.1,143.15,143.05,143.14,55162.0,142.4207,142.4704,142.3709,142.4605,55162.0
2025-04-01 15:15:00,143.15,143.23,142.97,143.02,105314.0,142.4704,142.5501,142.2913,142.3411,105314.0
2025-04-01 15:20:00,143.01,143.05,142.91,143.05,73301.0,142.3311,142.3709,142.2316,142.3709,73301.0
2025-04-01 15:25:00,143.04,143.14,142.99,143.07,67927.0,142.361,142.4605,142.3112,142.3908,67927.0
2025-04-01 15:30:00,143.07,143.32,143.01,143.31,103851.0,142.3908,142.6396,142.3311,142.6297,103851.0
2025-04-01 15:35:00,143.3,143.34,143.16,143.27,119683.0,142.6197,142.6595,142.4804,142.5899,119683.0
2025-04-01 15:40:00,143.26,143.31,143.21,143.3,103730.0,142.5799,142.6297,142.5302,142.6197,103730.0
2025-04-01 15:45:00,143.29,143.36,143.2,143.34,175694.0,142.6098,142.6794,142.5202,142.6595,175694.0
2025-04-01 15:50:00,143.35,143.41,143.06,143.29,424800.0,142.6695,142.7292,142.3809,142.6098,424800.0
2025-04-01 15:55:00,143.3,143.41,143.14,143.36,930305.0,142.6197,142.7292,142.4605,142.6794,930305.0
2025-04-02 09:30:00,142.83,143.0,142.4,142.5,146378.0,142.152,142.3212,141.724,141.8235,146378.0
2025-04-02 09:35:00,142.5,142.77,142.33,142.77,157632.0,141.8235,142.0922,141.6543,142.0922,157632.0
2025-04-02 09:40:00,142.8,142.98,142.6,142.65,206613.0,142.1221,142.3012,141.923,141.9728,206613.0
2025-04-02 09:45:00,142.64,142.71,142.49,142.52,241406.0,141.9629,142.0325,141.8136,141.8434,241406.0
2025-04-02 09:50:00,142.54,142.56,142.35,142.41,63696.0,141.8633,141.8832,141.6742,141.734,63696.0
2025-04-02 09:55:00,142.42,142.51,142.19,142.43,229907.0,141.7439,141.8335,141.515,141.7539,229907.0
2025-04-02 10:00:00,142.41,142.75,142.4,142.75,164618.0,141.734,142.0723,141.724,142.0723,164618.0
2025-04-02 10:05:00,142.75,142.88,142.61,142.79,48308.0,142.0723,142.2017,141.933,142.1121,48308.0
2025-04-02 10:10:00,142.83,143.06,142.78,143.03,64987.0,142.152,142.3809,142.1022,142.351,64987.0
2025-04-02 10:15:00,143.02,143.22,143.01,143.18,38922.0,142.3411,142.5401,142.3311,142.5003,38922.0
2025-04-02 10:20:00,143.2,143.26,143.07,143.26,52309.0,142.5202,142.5799,142.3908,142.5799,52309.0
2025-04-02 10:25:00,143.28,143.32,143.17,143.28,40740.0,142.5998,142.6396,142.4903,142.5998,40740.0
2025-04-02 10:30:00,143.28,143.34,143.21,143.26,62684.0,142.5998,142.6595,142.5302,142.5799,62684.0
2025-04-02 10:35:00,143.25,143.41,143.23,143.33,30358.0,142.57,142.7292,142.5501,142.6496,30358.0
2025-04-02 10:40:00,143.31,143.39,143.24,143.34,33382.0,142.6297,142.7093,142.56,142.6595,33382.0
2025-04-02 10:45:00,143.34,143.46,143.3,143.45,49422.0,142.6595,142.779,142.6197,142.769,49422.0
2025-04-02 10:50:00,143.44,143.62,143.44,143.54,25812.0,142.7591,142.9382,142.7591,142.8586,25812.0
2025-04-02 10:55:00,143.55,143.7,143.51,143.68,26165.0,142.8685,143.0178,142.8287,142.9979,26165.0
2025-04-02 11:00:00,143.68,143.78,143.61,143.77,36304.0,142.9979,143.0974,142.9283,143.0875,36304.0
2025-04-02 11:05:00,143.77,143.77,143.66,143.7,93205.0,143.0875,143.0875,142.978,143.0178,93205.0
2025-04-02 11:10:00,143.69,143.77,143.64,143.64,30288.0,143.0079,143.0875,142.9581,142.9581,30288.0
2025-04-02 11:15:00,143.63,143.72,143.59,143.72,103021.0,142.9482,143.0377,142.9084,143.0377,103021.0
2025-04-02 11:20:00,143.72,143.8,143.71,143.75,66978.0,143.0377,143.1174,143.0278,143.0676,66978.0
2025-04-02 11:25:00,143.74,143.95,143.74,143.9,65969.0,143.0576,143.2666,143.0576,143.2169,65969.0
2025-04-02 11:30:00,143.91,144.01,143.88,144.0,33221.0,143.2268,143.3264,143.197,143.3164,33221.0
2025-04-02 11:35:00,143.99,143.99,143.78,143.78,46263.0,143.3065,143.3065,143.0974,143.0974,46263.0
2025-04-02 11:40:00,143.8,143.82,143.53,143.53,43033.0,143.1174,143.1373,142.8486,142.8486,43033.0
2025-04-02 11:45:00,143.53,143.57,143.39,143.42,46833.0,142.8486,142.8884,142.7093,142.7392,46833.0
2025-04-02 11:50:00,143.42,143.47,143.33,143.44,26665.0,142.7392,142.7889,142.6496,142.7591,26665.0
2025-04-02 11:55:00,143.45,143.5,143.39,143.45,86723.0,142.769,142.8188,142.7093,142.769,86723.0
2025-04-02 12:00:00,143.44,143.52,143.4,143.46,11393.0,142.7591,142.8387,142.7193,142.779,11393.0
2025-04-02 12:05:00,143.46,143.56,143.43,143.52,19799.0,142.779,142.8785,142.7491,142.8387,19799.0
2025-04-02 12:10:00,143.51,143.7,143.51,143.69,25236.0,142.8287,143.0178,142.8287,143.0079,25236.0
2025-04-02 12:15:00,143.69,143.71,143.44,143.46,40481.0,143.0079,143.0278,142.7591,142.779,40481.0
2025-04-02 12:20:00,143.47,143.5,143.39,143.42,23793.0,142.7889,142.8188,142.7093,142.7392,23793.0
2025-04-02 12:25:00,143.41,143.49,143.39,143.46,26316.0,142.7292,142.8088,142.7093,142.779,26316.0
2025-04-02 12:30:00,143.47,143.53,143.45,143.5,22904.0,142.7889,142.8486,142.769,142.8188,22904.0
2025-04-02 12:35:00,143.52,143.52,143.37,143.45,24117.0,142.8387,142.8387,142.6894,142.769,24117.0
2025-04-02 12:40:00,143.46,143.61,143.43,143.6,26133.0,142.779,142.9283,142.7491,142.9183,26133.0
2025-04-02 12:45:00,143.61,143.82,143.58,143.82,31767.0,142.9283,143.1373,142.8984,143.1373,31767.0
2025-04-02 12:50:00,143.81,143.93,143.78,143.86,62049.0,143.1273,143.2467,143.0974,143.1771,62049.0
2025-04-02 12:55:00,143.86,144.0,143.8,143.91,25127.0,143.1771,143.3164,143.1174,143.2268,25127.0
2025-04-02 13:00:00,143.9,143.98,143.88,143.96,42013.0,143.2169,143.2965,143.197,143.2766,42013.0
2025-04-02 13:05:00,143.95,143.97,143.88,143.9,34846.0,143.2666,143.2865,143.197,143.2169,34846.0
2025-04-02 13:10:00,143.92,144.08,143.91,144.02,41755.0,143.2368,143.396,143.2268,143.3363,41755.0
2025-04-02 13:15:00,144.03,144.03,143.91,143.98,49988.0,143.3463,143.3463,143.2268,143.2965,49988.0
2025-04-02 13:20:00,143.99,144.13,143.93,144.08,82240.0,143.3065,143.4458,143.2467,143.396,82240.0
2025-04-02 13:25:00,144.09,144.1,144.0,144.02,31853.0,143.406,143.4159,143.3164,143.3363,31853.0
2025-04-02 13:30:00,144.0,144.06,143.99,144.02,46909.0,143.3164,143.3761,143.3065,143.3363,46909.0
2025-04-02 13:35:00,144.01,144.1,143.99,144.1,85068.0,143.3264,143.4159,143.3065,143.4159,85068.0
2025-04-02 13:40:00,144.1,144.15,143.9,143.92,51920.0,143.4159,143.4657,143.2169,143.2368,51920.0
2025-04-02 13:45:00,143.91,143.91,143.78,143.81,43865.0,143.2268,143.2268,143.0974,143.1273,43865.0
2025-04-02 13:50:00,143.78,143.81,143.67,143.72,45944.0,143.0974,143.1273,142.988,143.0377,45944.0
2025-04-02 13:55:00,143.74,143.84,143.74,143.83,18646.0,143.0576,143.1572,143.0576,143.1472,18646.0
2025-04-02 14:00:00,143.83,143.9,143.74,143.78,83867.0,143.1472,143.2169,143.0576,143.0974,83867.0
2025-04-02 14:05:00,143.78,143.81,143.67,143.73,45860.0,143.0974,143.1273,142.988,143.0477,45860.0
2025-04-02 14:10:00,143.76,143.77,143.68,143.76,37266.0,143.0775,143.0875,142.9979,143.0775,37266.0
2025-04-02 14:15:00,143.75,143.77,143.6,143.62,27025.0,143.0676,143.0875,142.9183,142.9382,27025.0
2025-04-02 14:20:00,143.63,143.7,143.6,143.64,20973.0,142.9482,143.0178,142.9183,142.9581,20973.0
2025-04-02 14:25:00,143.64,143.69,143.43,143.44,27906.0,142.9581,143.0079,142.7491,142.7591,27906.0
2025-04-02 14:30:00,143.44,143.62,143.43,143.61,31115.0,142.7591,142.9382,142.7491,142.9283,31115.0
2025-04-02 14:35:00,143.62,143.8,143.61,143.77,51274.0,142.9382,143.1174,142.9283,143.0875,51274.0
2025-04-02 14:40:00,143.78,143.89,143.75,143.83,44892.0,143.0974,143.2069,143.0676,143.1472,44892.0
2025-04-02 14:45:00,143.83,143.86,143.76,143.81,24130.0,143.1472,143.1771,143.0775,143.1273,24130.0
2025-04-02 14:50:00,143.82,143.82,143.69,143.74,29826.0,143.1373,143.1373,143.0079,143.0576,29826.0
2025-04-02 14:55:00,143.72,143.73,143.5,143.51,34171.0,143.0377,143.0477,142.8188,142.8287,34171.0
2025-04-02 15:00:00,143.5,143.77,143.5,143.76,102936.0,142.8188,143.0875,142.8188,143.0775,102936.0
2025-04-02 15:05:00,143.77,143.86,143.72,143.85,35176.0,143.0875,143.1771,143.0377,143.1671,35176.0
2025-04-02 15:10:00,143.82,143.91,143.79,143.81,37045.0,143.1373,143.2268,143.1074,143.1273,37045.0
2025-04-02 15:15:00,143.79,143.9,143.71,143.78,49295.0,143.1074,143.2169,143.0278,143.0974,49295.0
2025-04-02 15:20:00,143.77,143.81,143.71,143.75,53313.0,143.0875,143.1273,143.0278,143.0676,53313.0
2025-04-02 15:25:00,143.75,143.94,143.67,143.89,34914.0,143.0676,143.2567,142.988,143.2069,34914.0
2025-04-02 15:30:00,143.89,144.08,143.84,143.99,57745.0,143.2069,143.396,143.1572,143.3065,57745.0
2025-04-02 15:35:00,143.98,144.11,143.93,143.99,45379.0,143.2965,143.4259,143.2467,143.3065,45379.0
2025-04-02 15:40:00,144.0,144.12,143.97,144.06,139828.0,143.3164,143.4358,143.2865,143.3761,139828.0
2025-04-02 15:45:00,144.06,144.19,144.06,144.15,141754.0,143.3761,143.5055,143.3761,143.4657,141754.0
2025-04-02 15:50:00,144.15,144.19,144.04,144.18,274685.0,143.4657,143.5055,143.3562,143.4955,274685.0
2025-04-02 15:55:00,144.17,144.4,144.12,144.24,484369.0,143.4856,143.7145,143.4358,143.5553,484369.0
2025-04-03 09:30:00,144.58,144.93,143.76,144.7,256930.0,143.8937,144.242,143.0775,144.0131,256930.0
2025-04-03 09:35:00,144.73,145.19,144.72,144.91,439283.0,144.0429,144.5008,144.033,144.2221,439283.0
2025-04-03 09:40:00,144.91,145.01,144.68,144.78,471623.0,144.2221,144.3216,143.9932,144.0927,471623.0
2025-04-03 09:45:00,144.77,144.77,144.26,144.37,384583.0,144.0827,144.0827,143.5752,143.6846,384583.0
2025-04-03 09:50:00,144.4,144.68,144.01,144.08,190080.0,143.7145,143.9932,143.3264,143.396,190080.0
2025-04-03 09:55:00,144.08,144.29,143.86,143.87,230470.0,143.396,143.605,143.1771,143.187,230470.0
2025-04-03 10:00:00,143.89,144.04,143.52,143.66,215098.0,143.2069,143.3562,142.8387,142.978,215098.0
2025-04-03 10:05:00,143.66,143.97,143.56,143.72,168918.0,142.978,143.2865,142.8785,143.0377,168918.0
2025-04-03 10:10:00,143.72,143.84,143.54,143.55,90353.0,143.0377,143.1572,142.8586,142.8685,90353.0
2025-04-03 10:15:00,143.55,143.69,143.35,143.41,174869.0,142.8685,143.0079,142.6695,142.7292,174869.0
2025-04-03 10:20:00,143.42,143.61,143.29,143.61,75453.0,142.7392,142.9283,142.6098,142.9283,75453.0
2025-04-03 10:25:00,143.59,143.75,143.56,143.65,87177.0,142.9084,143.0676,142.8785,142.9681,87177.0
2025-04-03 10:30:00,143.64,143.87,143.61,143.68,149461.0,142.9581,143.187,142.9283,142.9979,149461.0
2025-04-03 10:35:00,143.69,144.02,143.67,143.81,112535.0,143.0079,143.3363,142.988,143.1273,112535.0
2025-04-03 10:40:00,143.8,143.99,143.77,143.93,176169.0,143.1174,143.3065,143.0875,143.2467,176169.0
2025-04-03 10:45:00,143.92,144.06,143.78,144.06,70993.0,143.2368,143.3761,143.0974,143.3761,70993.0
2025-04-03 10:50:00,144.05,144.08,143.93,144.02,73891.0,143.3662,143.396,143.2467,143.3363,73891.0
2025-04-03 10:55:00,144.0,144.04,143.81,143.81,89409.0,143.3164,143.3562,143.1273,143.1273,89409.0
2025-04-03 11:00:00,143.8,143.86,143.71,143.8,79278.0,143.1174,143.1771,143.0278,143.1174,79278.0
2025-04-03 11:05:00,143.79,143.83,143.58,143.82,75163.0,143.1074,143.1472,142.8984,143.1373,75163.0
2025-04-03 11:10:00,143.84,144.14,143.82,144.05,177694.0,143.1572,143.4557,143.1373,143.3662,177694.0
2025-04-03 11:15:00,144.06,144.16,143.88,143.91,85164.0,143.3761,143.4756,143.197,143.2268,85164.0
2025-04-03 11:20:00,143.9,143.99,143.79,143.89,49727.0,143.2169,143.3065,143.1074,143.2069,49727.0
2025-04-03 11:25:00,143.88,143.9,143.75,143.78,64780.0,143.197,143.2169,143.0676,143.0974,64780.0
2025-04-03 11:30:00,143.79,143.93,143.69,143.83,96037.0,143.1074,143.2467,143.0079,143.1472,96037.0
2025-04-03 11:35:00,143.85,144.1,143.8,144.1,77936.0,143.1671,143.4159,143.1174,143.4159,77936.0
2025-04-03 11:40:00,144.09,144.12,143.89,143.94,70101.0,143.406,143.4358,143.2069,143.2567,70101.0
2025-04-03 11:45:00,143.94,144.0,143.79,143.85,66817.0,143.2567,143.3164,143.1074,143.1671,66817.0
2025-04-03 11:50:00,143.86,143.93,143.62,143.92,71055.0,143.1771,143.2467,142.9382,143.2368,71055.0
2025-04-03 11:55:00,143.93,144.04,143.76,143.97,50897.0,143.2467,143.3562,143.0775,143.2865,50897.0
2025-04-03 12:00:00,143.95,144.24,143.94,144.13,61167.0,143.2666,143.5553,143.2567,143.4458,61167.0
2025-04-03 12:05:00,144.14,144.28,144.07,144.12,40427.0,143.4557,143.5951,143.3861,143.4358,40427.0
2025-04-03 12:10:00,144.13,144.27,144.07,144.27,83893.0,143.4458,143.5851,143.3861,143.5851,83893.0
2025-04-03 12:15:00,144.25,144.44,144.2,144.42,40046.0,143.5652,143.7543,143.5155,143.7344,40046.0
2025-04-03 12:20:00,144.41,144.5,144.3,144.43,78535.0,143.7245,143.814,143.615,143.7444,78535.0
2025-04-03 12:25:00,144.44,144.51,144.27,144.51,64296.0,143.7543,143.824,143.5851,143.824,64296.0
2025-04-03 12:30:00,144.51,144.54,144.26,144.33,62207.0,143.824,143.8538,143.5752,143.6448,62207.0
2025-04-03 12:35:00,144.33,144.36,144.18,144.28,130283.0,143.6448,143.6747,143.4955,143.5951,130283.0
2025-04-03 12:40:00,144.28,144.54,144.28,144.37,35854.0,143.5951,143.8538,143.5951,143.6846,35854.0
2025-04-03 12:45:00,144.36,144.42,144.29,144.39,165558.0,143.6747,143.7344,143.605,143.7046,165558.0
2025-04-03 12:50:00,144.4,144.41,143.97,144.07,77048.0,143.7145,143.7245,143.2865,143.3861,77048.0
2025-04-03 12:55:00,144.05,144.09,143.98,144.07,54423.0,143.3662,143.406,143.2965,143.3861,54423.0
2025-04-03 13:00:00,144.07,144.12,143.88,143.97,55510.0,143.3861,143.4358,143.197,143.2865,55510.0
2025-04-03 13:05:00,143.97,144.04,143.82,143.83,45356.0,143.2865,143.3562,143.1373,143.1472,45356.0
2025-04-03 13:10:00,143.82,143.94,143.73,143.84,88553.0,143.1373,143.2567,143.0477,143.1572,88553.0
2025-04-03 13:15:00,143.85,143.9,143.79,143.84,28310.0,143.1671,143.2169,143.1074,143.1572,28310.0
2025-04-03 13:20:00,143.85,143.89,143.73,143.82,31872.0,143.1671,143.2069,143.0477,143.1373,31872.0
2025-04-03 13:25:00,143.84,143.85,143.68,143.72,24393.0,143.1572,143.1671,142.9979,143.0377,24393.0
2025-04-03 13:30:00,143.73,143.85,143.67,143.85,72400.0,143.0477,143.1671,142.988,143.1671,72400.0
2025-04-03 13:35:00,143.84,143.97,143.78,143.91,138522.0,143.1572,143.2865,143.0974,143.2268,138522.0
2025-04-03 13:40:00,143.92,144.05,143.86,144.05,44541.0,143.2368,143.3662,143.1771,143.3662,44541.0
2025-04-03 13:45:00,144.05,144.11,143.96,144.01,50959.0,143.3662,143.4259,143.2766,143.3264,50959.0
2025-04-03 13:50:00,144.01,144.09,143.96,144.05,34392.0,143.3264,143.406,143.2766,143.3662,34392.0
2025-04-03 13:55:00,144.03,144.03,143.88,143.98,92143.0,143.3463,143.3463,143.197,143.2965,92143.0
2025-04-03 14:00:00,143.98,144.15,143.97,144.1,106075.0,143.2965,143.4657,143.2865,143.4159,106075.0
2025-04-03 14:05:00,144.1,144.1,143.94,144.06,53004.0,143.4159,143.4159,143.2567,143.3761,53004.0
2025-04-03 14:10:00,144.07,144.1,143.91,143.95,120318.0,143.3861,143.4159,143.2268,143.2666,120318.0
2025-04-03 14:15:00,143.94,144.07,143.94,144.0,52943.0,143.2567,143.3861,143.2567,143.3164,52943.0
2025-04-03 14:20:00,144.01,144.09,143.95,143.96,98589.0,143.3264,143.406,143.2666,143.2766,98589.0
2025-04-03 14:25:00,143.96,144.01,143.8,143.91,97299.0,143.2766,143.3264,143.1174,143.2268,97299.0
2025-04-03 14:30:00,143.9,143.95,143.59,143.61,131826.0,143.2169,143.2666,142.9084,142.9283,131826.0
2025-04-03 14:35:00,143.63,143.9,143.62,143.83,62863.0,142.9482,143.2169,142.9382,143.1472,62863.0
2025-04-03 14:40:00,143.81,143.99,143.8,143.94,133200.0,143.1273,143.3065,143.1174,143.2567,133200.0
2025-04-03 14:45:00,143.95,144.07,143.82,144.06,67245.0,143.2666,143.3861,143.1373,143.3761,67245.0
2025-04-03 14:50:00,144.06,144.08,143.92,143.98,42918.0,143.3761,143.396,143.2368,143.2965,42918.0
2025-04-03 14:55:00,143.99,144.01,143.85,143.97,49826.0,143.3065,143.3264,143.1671,143.2865,49826.0
2025-04-03 15:00:00,143.97,144.03,143.86,143.96,79226.0,143.2865,143.3463,143.1771,143.2766,79226.0
2025-04-03 15:05:00,143.96,144.16,143.96,144.12,46461.0,143.2766,143.4756,143.2766,143.4358,46461.0
2025-04-03 15:10:00,144.14,144.19,144.0,144.0,106261.0,143.4557,143.5055,143.3164,143.3164,106261.0
2025-04-03 15:15:00,143.98,143.98,143.59,143.85,84050.0,143.2965,143.2965,142.9084,143.1671,84050.0
2025-04-03 15:20:00,143.84,143.95,143.73,143.86,86741.0,143.1572,143.2666,143.0477,143.1771,86741.0
2025-04-03 15:25:00,143.85,143.93,143.73,143.74,61985.0,143.1671,143.2467,143.0477,143.0576,61985.0
2025-04-03 15:30:00,143.74,143.77,143.38,143.48,99772.0,143.0576,143.0875,142.6993,142.7989,99772.0
2025-04-03 15:35:00,143.47,143.55,143.4,143.5,90800.0,142.7889,142.8685,142.7193,142.8188,90800.0
2025-04-03 15:40:00,143.49,143.77,143.44,143.71,80353.0,142.8088,143.0875,142.7591,143.0278,80353.0
2025-04-03 15:45:00,143.72,143.73,143.37,143.43,259318.0,143.0377,143.0477,142.6894,142.7491,259318.0
2025-04-03 15:50:00,143.42,143.45,143.22,143.3,258700.0,142.7392,142.769,142.5401,142.6197,258700.0
2025-04-03 15:55:00,143.3,143.4,143.05,143.17,838209.0,142.6197,142.7193,142.3709,142.4903,838209.0
2025-04-04 09:30:00,141.14,141.71,140.56,140.93,500465.0,140.47,141.0373,139.8927,140.261,500465.0
2025-04-04 09:35:00,140.93,141.05,139.92,140.14,618514.0,140.261,140.3804,139.2558,139.4747,618514.0
2025-04-04 09:40:00,140.12,140.16,139.59,139.8,395725.0,139.4548,139.4946,138.9273,139.1363,395725.0
2025-04-04 09:45:00,139.81,140.24,139.46,139.59,368274.0,139.1463,139.5743,138.798,138.9273,368274.0
2025-04-04 09:50:00,139.58,140.0,139.52,139.67,242511.0,138.9174,139.3354,138.8577,139.007,242511.0
2025-04-04 09:55:00,139.61,140.07,139.47,139.73,320153.0,138.9472,139.4051,138.8079,139.0667,320153.0
2025-04-04 10:00:00,139.71,139.76,139.37,139.65,247285.0,139.0468,139.0965,138.7084,138.9871,247285.0
2025-04-04 10:05:00,139.63,139.79,139.45,139.49,283020.0,138.9671,139.1264,138.788,138.8278,283020.0
2025-04-04 10:10:00,139.49,139.49,139.06,139.11,276306.0,138.8278,138.8278,138.3999,138.4496,276306.0
2025-04-04 10:15:00,139.1,139.41,138.85,139.33,232233.0,138.4397,138.7482,138.1909,138.6686,232233.0
2025-04-04 10:20:00,139.32,139.35,138.97,139.29,303537.0,138.6586,138.6885,138.3103,138.6288,303537.0
2025-04-04 10:25:00,139.3,139.53,139.2,139.39,310898.0,138.6387,138.8676,138.5392,138.7283,310898.0
2025-04-04 10:30:00,139.36,139.67,139.33,139.48,202676.0,138.6984,139.007,138.6686,138.8179,202676.0
2025-04-04 10:35:00,139.49,139.84,139.28,139.81,248507.0,138.8278,139.1762,138.6188,139.1463,248507.0
2025-04-04 10:40:00,139.81,139.83,139.47,139.65,183409.0,139.1463,139.1662,138.8079,138.9871,183409.0
2025-04-04 10:45:00,139.6,139.63,138.98,139.0,121036.0,138.9373,138.9671,138.3202,138.3401,121036.0
2025-04-04 10:50:00,139.0,139.61,138.78,139.51,243129.0,138.3401,138.9472,138.1212,138.8477,243129.0
2025-04-04 10:55:00,139.51,139.71,139.38,139.61,143604.0,138.8477,139.0468,138.7183,138.9472,143604.0
2025-04-04 11:00:00,139.61,140.26,139.47,140.16,576253.0,138.9472,139.5942,138.8079,139.4946,576253.0
2025-04-04 11:05:00,140.19,140.21,139.7,139.87,160324.0,139.5245,139.5444,139.0368,139.206,160324.0
2025-04-04 11:10:00,139.86,140.4,139.72,140.11,155272.0,139.1961,139.7335,139.0567,139.4449,155272.0
2025-04-04 11:15:00,140.1,140.35,139.86,139.86,160228.0,139.4349,139.6837,139.1961,139.1961,160228.0
2025-04-04 11:20:00,139.88,140.05,139.54,139.71,220557.0,139.216,139.3852,138.8776,139.0468,220557.0
2025-04-04 11:25:00,139.69,139.69,138.68,138.72,438177.0,139.0269,139.0269,138.0217,138.0615,438177.0
2025-04-04 11:30:00,138.72,138.94,138.61,138.75,231583.0,138.0615,138.2804,137.952,138.0913,231583.0
2025-04-04 11:35:00,138.75,138.84,138.43,138.67,141024.0,138.0913,138.1809,137.7728,138.0117,141024.0
2025-04-04 11:40:00,138.65,138.86,138.44,138.74,267704.0,137.9918,138.2008,137.7828,138.0814,267704.0
2025-04-04 11:45:00,138.71,139.12,138.53,138.97,227406.0,138.0515,138.4596,137.8724,138.3103,227406.0
2025-04-04 11:50:00,138.94,139.12,138.64,138.83,208790.0,138.2804,138.4596,137.9818,138.1709,208790.0
2025-04-04 11:55:00,138.84,138.97,138.6,138.63,199531.0,138.1809,138.3103,137.942,137.9719,199531.0
2025-04-04 12:00:00,138.64,138.87,138.58,138.6,186088.0,137.9818,138.2108,137.9221,137.942,186088.0
2025-04-04 12:05:00,138.59,138.84,138.29,138.35,153325.0,137.9321,138.1809,137.6335,137.6932,153325.0
2025-04-04 12:10:00,138.33,138.56,138.15,138.42,242689.0,137.6733,137.9022,137.4942,137.7629,242689.0
2025-04-04 12:15:00,138.45,138.52,137.88,138.06,130883.0,137.7928,137.8624,137.2255,137.4046,130883.0
2025-04-04 12:20:00,138.07,138.12,137.8,137.94,73062.0,137.4146,137.4643,137.1458,137.2852,73062.0
2025-04-04 12:25:00,137.96,138.04,137.76,137.81,85909.0,137.3051,137.3847,137.106,137.1558,85909.0
2025-04-04 12:30:00,137.81,137.82,137.6,137.61,121746.0,137.1558,137.1657,136.9468,136.9567,121746.0
2025-04-04 12:35:00,137.6,138.17,137.56,137.86,170942.0,136.9468,137.5141,136.907,137.2056,170942.0
2025-04-04 12:40:00,137.9,138.02,137.48,137.5,94153.0,137.2454,137.3648,136.8274,136.8473,94153.0
2025-04-04 12:45:00,137.5,137.5,137.19,137.34,126779.0,136.8473,136.8473,136.5387,136.688,126779.0
2025-04-04 12:50:00,137.32,137.55,137.3,137.47,116603.0,136.6681,136.897,136.6482,136.8174,116603.0
2025-04-04 12:55:00,137.46,137.51,137.21,137.23,184942.0,136.8075,136.8572,136.5586,136.5785,184942.0
2025-04-04 13:00:00,137.22,137.46,137.14,137.19,81952.0,136.5686,136.8075,136.489,136.5387,81952.0
2025-04-04 13:05:00,137.21,137.26,136.72,136.87,140199.0,136.5586,136.6084,136.071,136.2203,140199.0
2025-04-04 13:10:00,136.89,136.89,136.55,136.65,113643.0,136.2402,136.2402,135.9018,136.0013,113643.0
2025-04-04 13:15:00,136.64,136.68,136.45,136.57,98639.0,135.9913,136.0312,135.8022,135.9217,98639.0
2025-04-04 13:20:00,136.58,136.95,136.55,136.91,215696.0,135.9316,136.2999,135.9018,136.2601,215696.0
2025-04-04 13:25:00,136.91,137.24,136.91,137.18,130666.0,136.2601,136.5885,136.2601,136.5288,130666.0
2025-04-04 13:30:00,137.17,137.37,136.89,137.24,155192.0,136.5188,136.7179,136.2402,136.5885,155192.0
2025-04-04 13:35:00,137.23,137.74,137.2,137.62,185296.0,136.5785,137.0861,136.5487,136.9667,185296.0
2025-04-04 13:40:00,137.59,137.73,137.42,137.45,102351.0,136.9368,137.0762,136.7676,136.7975,102351.0
2025-04-04 13:45:00,137.47,137.83,137.43,137.79,135135.0,136.8174,137.1757,136.7776,137.1359,135135.0
2025-04-04 13:50:00,137.8,137.82,137.24,137.32,100861.0,137.1458,137.1657,136.5885,136.6681,100861.0
2025-04-04 13:55:00,137.31,137.45,137.21,137.44,89849.0,136.6582,136.7975,136.5586,136.7875,89849.0
2025-04-04 14:00:00,137.46,137.65,137.27,137.36,135218.0,136.8075,136.9965,136.6184,136.7079,135218.0
2025-04-04 14:05:00,137.35,137.43,136.74,136.81,178202.0,136.698,136.7776,136.0909,136.1605,178202.0
2025-04-04 14:10:00,136.82,136.83,136.52,136.58,176941.0,136.1705,136.1804,135.8719,135.9316,176941.0
2025-04-04 14:15:00,136.58,136.6,136.24,136.29,224540.0,135.9316,135.9515,135.5932,135.643,224540.0
2025-04-04 14:20:00,136.29,136.31,135.94,136.0,129540.0,135.643,135.6629,135.2947,135.3544,129540.0
2025-04-04 14:25:00,136.01,136.09,135.95,136.06,88072.0,135.3643,135.444,135.3046,135.4141,88072.0
2025-04-04 14:30:00,136.06,136.17,135.94,136.06,138332.0,135.4141,135.5236,135.2947,135.4141,138332.0
2025-04-04 14:35:00,136.06,136.12,135.73,135.75,173153.0,135.4141,135.4738,135.0857,135.1056,173153.0
2025-04-04 14:40:00,135.75,135.8,135.53,135.64,236608.0,135.1056,135.1553,134.8866,134.9961,236608.0
2025-04-04 14:45:00,135.63,136.08,135.58,136.0,133568.0,134.9861,135.434,134.9364,135.3544,133568.0
2025-04-04 14:50:00,136.02,136.36,135.89,136.26,194188.0,135.3743,135.7127,135.2449,135.6131,194188.0
2025-04-04 14:55:00,136.27,136.34,136.12,136.25,173159.0,135.6231,135.6928,135.4738,135.6032,173159.0
2025-04-04 15:00:00,136.24,136.34,135.93,136.15,159854.0,135.5932,135.6928,135.2847,135.5037,159854.0
2025-04-04 15:05:00,136.15,136.25,135.95,136.19,157954.0,135.5037,135.6032,135.3046,135.5435,157954.0
2025-04-04 15:10:00,136.19,136.66,136.1,136.6,136673.0,135.5435,136.0112,135.4539,135.9515,136673.0
2025-04-04 15:15:00,136.61,136.69,136.04,136.04,129959.0,135.9615,136.0411,135.3942,135.3942,129959.0
2025-04-04 15:20:00,136.04,136.62,136.03,136.57,174725.0,135.3942,135.9714,135.3842,135.9217,174725.0
2025-04-04 15:25:00,136.58,136.72,136.17,136.32,226275.0,135.9316,136.071,135.5236,135.6729,226275.0
2025-04-04 15:30:00,136.31,136.81,136.23,136.8,202092.0,135.6629,136.1605,135.5833,136.1506,202092.0
2025-04-04 15:35:00,136.8,136.87,136.34,136.46,201865.0,136.1506,136.2203,135.6928,135.8122,201865.0
2025-04-04 15:40:00,136.47,136.68,136.4,136.64,330077.0,135.8222,136.0312,135.7525,135.9913,330077.0
2025-04-04 15:45:00,136.62,136.83,136.02,136.11,468900.0,135.9714,136.1804,135.3743,135.4639,468900.0
2025-04-04 15:50:00,136.11,136.11,135.34,135.42,743328.0,135.4639,135.4639,134.6975,134.7771,743328.0
2025-04-04 15:55:00,135.42,135.48,135.22,135.33,1466096.0,134.7771,134.8368,134.5781,134.6876,1466096.0
2025-04-07 09:30:00,131.71,131.94,130.62,131.16,542652.0,131.0847,131.3137,129.9999,130.5374,542652.0
2025-04-07 09:35:00,131.18,131.22,129.92,130.22,456872.0,130.5573,130.5971,129.3032,129.6018,456872.0
2025-04-07 09:40:00,130.21,130.37,129.66,130.28,581524.0,129.5919,129.7511,129.0445,129.6615,581524.0
2025-04-07 09:45:00,130.27,130.82,129.93,130.42,478098.0,129.6516,130.199,129.3132,129.8009,478098.0
2025-04-07 09:50:00,130.46,130.87,130.23,130.77,398408.0,129.8407,130.2487,129.6118,130.1492,398408.0
2025-04-07 09:55:00,130.74,131.83,130.69,131.66,351780.0,130.1194,131.2042,130.0696,131.035,351780.0
2025-04-07 10:00:00,131.65,131.94,131.09,131.79,286952.0,131.025,131.3137,130.4677,131.1644,286952.0
2025-04-07 10:05:00,131.76,132.14,131.34,131.39,285076.0,131.1345,131.5127,130.7165,130.7663,285076.0
2025-04-07 10:10:00,131.39,136.1,131.39,135.72,1052998.0,130.7663,135.4539,130.7663,135.0757,1052998.0
2025-04-07 10:15:00,135.71,137.37,135.47,136.02,854113.0,135.0658,136.7179,134.8269,135.3743,854113.0
2025-04-07 10:20:00,136.02,136.02,132.92,133.06,838119.0,135.3743,135.3743,132.289,132.4283,838119.0
2025-04-07 10:25:00,133.06,133.88,132.5,132.71,595875.0,132.4283,133.2444,131.871,132.08,595875.0
2025-04-07 10:30:00,132.72,133.91,132.32,132.9,496340.0,132.09,133.2743,131.6919,132.2691,496340.0
2025-04-07 10:35:00,132.9,133.06,131.91,131.94,504710.0,132.2691,132.4283,131.2838,131.3137,504710.0
2025-04-07 10:40:00,131.93,132.54,131.55,132.47,286434.0,131.3037,131.9108,130.9255,131.8411,286434.0
2025-04-07 10:45:00,132.49,132.94,132.12,132.65,412033.0,131.861,132.3089,131.4928,132.0203,412033.0
2025-04-07 10:50:00,132.69,134.13,132.51,134.03,417233.0,132.0601,133.4933,131.8809,133.3937,417233.0
2025-04-07 10:55:00,134.06,134.06,133.42,133.72,374434.0,133.4236,133.4236,132.7866,133.0852,374434.0
2025-04-07 11:00:00,133.73,134.77,133.5,134.4,400586.0,133.0952,134.1302,132.8662,133.762,400586.0
2025-04-07 11:05:00,134.39,134.42,133.44,133.58,285926.0,133.752,133.7819,132.8065,132.9459,285926.0
2025-04-07 11:10:00,133.55,133.92,132.36,132.58,605517.0,132.916,133.2843,131.7317,131.9506,605517.0
2025-04-07 11:15:00,132.58,132.86,131.79,132.72,701792.0,131.9506,132.2293,131.1644,132.09,701792.0
2025-04-07 11:20:00,132.66,133.17,131.69,131.7,313277.0,132.0302,132.5378,131.0648,131.0748,313277.0
2025-04-07 11:25:00,131.72,132.13,131.64,131.75,308369.0,131.0947,131.5028,131.0151,131.1246,308369.0
2025-04-07 11:30:00,131.8,132.59,131.79,132.55,442083.0,131.1743,131.9606,131.1644,131.9208,442083.0
2025-04-07 11:35:00,132.54,133.18,132.54,132.66,357736.0,131.9108,132.5478,131.9108,132.0302,357736.0
2025-04-07 11:40:00,132.64,133.85,132.6,133.83,246475.0,132.0103,133.2146,131.9705,133.1947,246475.0
2025-04-07 11:45:00,133.81,133.82,133.15,133.45,254256.0,133.1748,133.1847,132.5179,132.8165,254256.0
2025-04-07 11:50:00,133.48,133.79,133.18,133.31,281404.0,132.8463,133.1549,132.5478,132.6772,281404.0
2025-04-07 11:55:00,133.32,133.68,133.19,133.32,157594.0,132.6871,133.0454,132.5577,132.6871,157594.0
2025-04-07 12:00:00,133.3,133.38,132.94,133.27,187464.0,132.6672,132.7468,132.3089,132.6373,187464.0
2025-04-07 12:05:00,133.27,133.33,132.73,132.85,117371.0,132.6373,132.6971,132.0999,132.2193,117371.0
2025-04-07 12:10:00,132.84,132.99,132.53,132.85,154532.0,132.2094,132.3587,131.9009,132.2193,154532.0
2025-04-07 12:15:00,132.84,133.01,132.51,132.95,123096.0,132.2094,132.3786,131.8809,132.3189,123096.0
2025-04-07 12:20:00,132.9,132.91,132.2,132.74,169831.0,132.2691,132.2791,131.5724,132.1099,169831.0
2025-04-07 12:25:00,132.76,133.42,132.74,133.32,170638.0,132.1298,132.7866,132.1099,132.6871,170638.0
2025-04-07 12:30:00,133.33,133.59,133.08,133.29,143217.0,132.6971,132.9558,132.4482,132.6572,143217.0
2025-04-07 12:35:00,133.29,133.31,132.97,133.0,215089.0,132.6572,132.6772,132.3388,132.3686,215089.0
2025-04-07 12:40:00,133.0,133.22,132.52,132.78,217497.0,132.3686,132.5876,131.8909,132.1497,217497.0
2025-04-07 12:45:00,132.76,132.76,132.27,132.67,148914.0,132.1298,132.1298,131.6421,132.0402,148914.0
2025-04-07 12:50:00,132.69,132.95,132.52,132.88,152819.0,132.0601,132.3189,131.8909,132.2492,152819.0
2025-04-07 12:55:00,132.89,132.95,132.24,132.4,207136.0,132.2591,132.3189,131.6122,131.7715,207136.0
2025-04-07 13:00:00,132.37,133.67,132.37,132.66,661751.0,131.7416,133.0354,131.7416,132.0302,661751.0
2025-04-07 13:05:00,132.7,132.83,132.4,132.75,219822.0,132.07,132.1994,131.7715,132.1198,219822.0
2025-04-07 13:10:00,132.74,133.49,132.54,133.49,205070.0,132.1099,132.8563,131.9108,132.8563,205070.0
2025-04-07 13:15:00,133.45,134.05,133.34,133.89,223352.0,132.8165,133.4136,132.707,133.2544,223352.0
2025-04-07 13:20:00,133.95,134.12,133.73,134.02,200848.0,133.3141,133.4833,133.0952,133.3838,200848.0
2025-04-07 13:25:00,134.05,134.61,133.95,134.56,183167.0,133.4136,133.971,133.3141,133.9212,183167.0
2025-04-07 13:30:00,134.56,134.61,133.93,134.29,152166.0,133.9212,133.971,133.2942,133.6525,152166.0
2025-04-07 13:35:00,134.3,134.85,134.2,134.75,245986.0,133.6625,134.2098,133.5629,134.1103,245986.0
2025-04-07 13:40:00,134.76,134.87,134.28,134.82,117384.0,134.1203,134.2297,133.6425,134.18,117384.0
2025-04-07 13:45:00,134.83,135.19,134.29,135.11,486871.0,134.1899,134.5482,133.6525,134.4686,486871.0
2025-04-07 13:50:00,135.12,135.4,134.93,135.05,197558.0,134.4786,134.7572,134.2895,134.4089,197558.0
2025-04-07 13:55:00,135.03,135.43,134.85,135.38,208557.0,134.389,134.7871,134.2098,134.7373,208557.0
2025-04-07 14:00:00,135.35,135.56,135.1,135.35,255103.0,134.7075,134.9165,134.4587,134.7075,255103.0
2025-04-07 14:05:00,135.34,135.47,134.87,135.31,208722.0,134.6975,134.8269,134.2297,134.6677,208722.0
2025-04-07 14:10:00,135.29,135.58,134.9,135.14,167721.0,134.6478,134.9364,134.2596,134.4985,167721.0
2025-04-07 14:15:00,135.12,135.64,135.1,135.64,261767.0,134.4786,134.9961,134.4587,134.9961,261767.0
2025-04-07 14:20:00,135.64,135.82,135.27,135.49,138908.0,134.9961,135.1752,134.6278,134.8468,138908.0
2025-04-07 14:25:00,135.46,135.52,134.94,135.08,148843.0,134.8169,134.8767,134.2994,134.4387,148843.0
2025-04-07 14:30:00,135.08,135.29,134.92,135.04,213034.0,134.4387,134.6478,134.2795,134.3989,213034.0
2025-04-07 14:35:00,135.02,135.19,134.8,135.05,148088.0,134.379,134.5482,134.1601,134.4089,148088.0
2025-04-07 14:40:00,135.07,135.27,134.82,135.01,142157.0,134.4288,134.6278,134.18,134.3691,142157.0
2025-04-07 14:45:00,135.02,135.26,134.75,134.98,153553.0,134.379,134.6179,134.1103,134.3392,153553.0
2025-04-07 14:50:00,134.96,135.02,134.58,134.64,134067.0,134.3193,134.379,133.9411,134.0008,134067.0
2025-04-07 14:55:00,134.62,134.72,134.45,134.6,131886.0,133.9809,134.0805,133.8117,133.961,131886.0
2025-04-07 15:00:00,134.58,135.11,134.41,134.59,292655.0,133.9411,134.4686,133.7719,133.9511,292655.0
2025-04-07 15:05:00,134.61,134.71,134.21,134.24,184492.0,133.971,134.0705,133.5729,133.6027,184492.0
2025-04-07 15:10:00,134.21,134.43,133.99,134.24,163022.0,133.5729,133.7918,133.3539,133.6027,163022.0
2025-04-07 15:15:00,134.24,134.61,133.83,134.46,205012.0,133.6027,133.971,133.1947,133.8217,205012.0
2025-04-07 15:20:00,134.45,134.52,134.12,134.21,244200.0,133.8117,133.8814,133.4833,133.5729,244200.0
2025-04-07 15:25:00,134.23,134.34,133.91,133.97,155773.0,133.5928,133.7023,133.2743,133.334,155773.0
2025-04-07 15:30:00,133.98,135.03,133.97,134.84,232373.0,133.344,134.389,133.334,134.1999,232373.0
2025-04-07 15:35:00,134.86,135.08,134.56,134.62,184571.0,134.2198,134.4387,133.9212,133.9809,184571.0
2025-04-07 15:40:00,134.63,134.67,134.13,134.22,171167.0,133.9909,134.0307,133.4933,133.5828,171167.0
2025-04-07 15:45:00,134.22,134.37,133.93,134.31,155195.0,133.5828,133.7321,133.2942,133.6724,155195.0
2025-04-07 15:50:00,134.31,134.66,134.02,134.43,213408.0,133.6724,134.0207,133.3838,133.7918,213408.0
2025-04-07 15:55:00,134.45,134.76,134.31,134.51,703643.0,133.8117,134.1203,133.6724,133.8715,703643.0
2025-04-08 09:30:00,139.43,139.44,138.08,138.24,398657.0,138.7681,138.7781,137.4245,137.5837,398657.0
2025-04-08 09:35:00,138.22,138.23,137.45,137.73,668346.0,137.5638,137.5738,136.7975,137.0762,668346.0
2025-04-08 09:40:00,137.73,138.14,137.51,137.93,487057.0,137.0762,137.4842,136.8572,137.2752,487057.0
2025-04-08 09:45:00,137.93,138.36,137.88,138.21,270343.0,137.2752,137.7032,137.2255,137.5539,270343.0
2025-04-08 09:50:00,138.22,138.65,137.96,138.44,320790.0,137.5638,137.9918,137.3051,137.7828,320790.0
2025-04-08 09:55:00,138.45,138.69,138.27,138.43,352099.0,137.7928,138.0316,137.6136,137.7728,352099.0
2025-04-08 10:00:00,138.47,138.62,137.9,137.92,238816.0,137.8127,137.9619,137.2454,137.2653,238816.0
2025-04-08 10:05:00,137.93,138.26,137.7,138.19,207926.0,137.2752,137.6037,137.0463,137.534,207926.0
2025-04-08 10:10:00,138.21,138.35,137.95,138.24,168449.0,137.5539,137.6932,137.2951,137.5837,168449.0
2025-04-08 10:15:00,138.25,138.42,138.1,138.25,122320.0,137.5937,137.7629,137.4444,137.5937,122320.0
2025-04-08 10:20:00,138.26,138.42,137.87,137.92,89327.0,137.6037,137.7629,137.2155,137.2653,89327.0
2025-04-08 10:25:00,137.93,138.5,137.89,138.25,165979.0,137.2752,137.8425,137.2354,137.5937,165979.0
2025-04-08 10:30:00,138.27,138.57,138.19,138.45,132529.0,137.6136,137.9122,137.534,137.7928,132529.0
2025-04-08 10:35:00,138.47,138.57,138.31,138.47,117518.0,137.8127,137.9122,137.6534,137.8127,117518.0
2025-04-08 10:40:00,138.48,138.51,137.88,137.91,417424.0,137.8226,137.8525,137.2255,137.2553,417424.0
2025-04-08 10:45:00,137.91,138.03,137.63,137.76,180021.0,137.2553,137.3747,136.9766,137.106,180021.0
2025-04-08 10:50:00,137.77,137.77,137.42,137.54,87721.0,137.116,137.116,136.7676,136.8871,87721.0
2025-04-08 10:55:00,137.55,137.58,136.95,136.97,160560.0,136.897,136.9269,136.2999,136.3198,160560.0
2025-04-08 11:00:00,136.94,137.21,136.91,137.18,107019.0,136.2899,136.5586,136.2601,136.5288,107019.0
2025-04-08 11:05:00,137.16,137.2,136.84,136.96,166139.0,136.5089,136.5487,136.1904,136.3098,166139.0
2025-04-08 11:10:00,136.99,137.02,136.63,136.66,88117.0,136.3397,136.3695,135.9814,136.0112,88117.0
2025-04-08 11:15:00,136.67,136.83,136.24,136.82,90447.0,136.0212,136.1804,135.5932,136.1705,90447.0
2025-04-08 11:20:00,136.79,136.92,136.39,136.44,223052.0,136.1406,136.27,135.7425,135.7923,223052.0
2025-04-08 11:25:00,136.45,136.76,136.37,136.37,113700.0,135.8022,136.1108,135.7226,135.7226,113700.0
2025-04-08 11:30:00,136.39,136.97,136.33,136.91,114761.0,135.7425,136.3198,135.6828,136.2601,114761.0
2025-04-08 11:35:00,136.88,137.34,136.85,137.06,287414.0,136.2302,136.688,136.2003,136.4093,287414.0
2025-04-08 11:40:00,137.07,137.33,136.96,136.99,48766.0,136.4193,136.6781,136.3098,136.3397,48766.0
2025-04-08 11:45:00,137.01,137.12,136.59,136.64,310373.0,136.3596,136.4691,135.9416,135.9913,310373.0
2025-04-08 11:50:00,136.66,136.81,136.46,136.78,173113.0,136.0112,136.1605,135.8122,136.1307,173113.0
2025-04-08 11:55:00,136.78,137.05,136.67,136.96,107799.0,136.1307,136.3994,136.0212,136.3098,107799.0
2025-04-08 12:00:00,136.95,136.97,136.74,136.83,64743.0,136.2999,136.3198,136.0909,136.1804,64743.0
2025-04-08 12:05:00,136.83,136.99,136.55,136.58,89298.0,136.1804,136.3397,135.9018,135.9316,89298.0
2025-04-08 12:10:00,136.57,136.8,136.49,136.5,143376.0,135.9217,136.1506,135.8421,135.852,143376.0
2025-04-08 12:15:00,136.49,136.53,136.07,136.14,177321.0,135.8421,135.8819,135.424,135.4937,177321.0
2025-04-08 12:20:00,136.13,136.2,135.85,135.94,132699.0,135.4838,135.5534,135.2051,135.2947,132699.0
2025-04-08 12:25:00,135.94,136.32,135.85,136.32,166355.0,135.2947,135.6729,135.2051,135.6729,166355.0
2025-04-08 12:30:00,136.33,136.42,135.79,135.98,317472.0,135.6828,135.7724,135.1454,135.3345,317472.0
2025-04-08 12:35:00,135.97,136.08,135.37,135.47,127072.0,135.3245,135.434,134.7274,134.8269,127072.0
2025-04-08 12:40:00,135.42,135.57,135.16,135.2,140327.0,134.7771,134.9264,134.5184,134.5582,140327.0
2025-04-08 12:45:00,135.18,135.54,135.03,135.31,419357.0,134.5383,134.8966,134.389,134.6677,419357.0
2025-04-08 12:50:00,135.33,135.41,135.08,135.16,176514.0,134.6876,134.7672,134.4387,134.5184,176514.0
2025-04-08 12:55:00,135.16,135.31,134.79,134.83,158204.0,134.5184,134.6677,134.1501,134.1899,158204.0
2025-04-08 13:00:00,134.84,134.91,134.44,134.79,211014.0,134.1999,134.2696,133.8018,134.1501,211014.0
2025-04-08 13:05:00,134.81,134.98,134.4,134.43,205678.0,134.17,134.3392,133.762,133.7918,205678.0
2025-04-08 13:10:00,134.44,134.56,134.08,134.42,189536.0,133.8018,133.9212,133.4435,133.7819,189536.0
2025-04-08 13:15:00,134.42,134.6,134.2,134.33,239075.0,133.7819,133.961,133.5629,133.6923,239075.0
2025-04-08 13:20:00,134.32,134.36,134.02,134.22,222686.0,133.6824,133.7222,133.3838,133.5828,222686.0
2025-04-08 13:25:00,134.22,134.33,133.86,133.92,168018.0,133.5828,133.6923,133.2245,133.2843,168018.0
2025-04-08 13:30:00,133.9,134.03,133.65,133.65,116134.0,133.2644,133.3937,133.0155,133.0155,116134.0
2025-04-08 13:35:00,133.65,134.22,133.61,134.22,608646.0,133.0155,133.5828,132.9757,133.5828,608646.0
2025-04-08 13:40:00,134.2,135.08,134.2,134.91,302997.0,133.5629,134.4387,133.5629,134.2696,302997.0
2025-04-08 13:45:00,134.92,134.93,134.37,134.43,124585.0,134.2795,134.2895,133.7321,133.7918,124585.0
2025-04-08 13:50:00,134.43,134.64,134.27,134.42,212328.0,133.7918,134.0008,133.6326,133.7819,212328.0
2025-04-08 13:55:00,134.4,134.7,134.4,134.67,76671.0,133.762,134.0606,133.762,134.0307,76671.0
2025-04-08 14:00:00,134.62,134.77,134.43,134.55,87524.0,133.9809,134.1302,133.7918,133.9113,87524.0
2025-04-08 14:05:00,134.56,134.56,134.14,134.26,156768.0,133.9212,133.9212,133.5032,133.6226,156768.0
2025-04-08 14:10:00,134.27,134.32,133.81,133.89,83755.0,133.6326,133.6824,133.1748,133.2544,83755.0
2025-04-08 14:15:00,133.88,134.45,133.85,134.36,122815.0,133.2444,133.8117,133.2146,133.7222,122815.0
2025-04-08 14:20:00,134.37,134.41,134.19,134.36,80915.0,133.7321,133.7719,133.553,133.7222,80915.0
2025-04-08 14:25:00,134.37,134.37,133.74,133.79,127398.0,133.7321,133.7321,133.1051,133.1549,127398.0
2025-04-08 14:30:00,133.8,134.68,133.8,134.08,382149.0,133.1648,134.0406,133.1648,133.4435,382149.0
2025-04-08 14:35:00,134.06,134.1,133.67,133.99,106009.0,133.4236,133.4634,133.0354,133.3539,106009.0
2025-04-08 14:40:00,133.98,133.98,133.68,133.76,82626.0,133.344,133.344,133.0454,133.125,82626.0
2025-04-08 14:45:00,133.79,134.28,133.79,134.23,133571.0,133.1549,133.6425,133.1549,133.5928,133571.0
2025-04-08 14:50:00,134.22,134.49,134.13,134.29,192274.0,133.5828,133.8515,133.4933,133.6525,192274.0
2025-04-08 14:55:00,134.31,134.33,134.08,134.11,88732.0,133.6724,133.6923,133.4435,133.4734,88732.0
2025-04-08 15:00:00,134.11,134.14,133.85,133.94,175494.0,133.4734,133.5032,133.2146,133.3042,175494.0
2025-04-08 15:05:00,133.91,133.95,133.23,133.25,318424.0,133.2743,133.3141,132.5975,132.6174,318424.0
2025-04-08 15:10:00,133.25,133.48,133.21,133.29,190821.0,132.6174,132.8463,132.5776,132.6572,190821.0
2025-04-08 15:15:00,133.31,133.39,133.01,133.08,169005.0,132.6772,132.7568,132.3786,132.4482,169005.0
2025-04-08 15:20:00,133.1,133.45,132.95,133.42,178443.0,132.4681,132.8165,132.3189,132.7866,178443.0
2025-04-08 15:25:00,133.43,133.6,133.28,133.31,217243.0,132.7966,132.9658,132.6473,132.6772,217243.0
2025-04-08 15:30:00,133.3,133.31,132.73,132.73,136888.0,132.6672,132.6772,132.0999,132.0999,136888.0
2025-04-08 15:35:00,132.72,132.72,131.74,131.82,275246.0,132.09,132.09,131.1146,131.1942,275246.0
2025-04-08 15:40:00,131.85,132.35,131.56,131.61,348253.0,131.2241,131.7217,130.9355,130.9852,348253.0
2025-04-08 15:45:00,131.61,131.82,131.28,131.3,290400.0,130.9852,131.1942,130.6568,130.6767,290400.0
2025-04-08 15:50:00,131.3,132.8,131.3,132.75,647440.0,130.6767,132.1696,130.6767,132.1198,647440.0
2025-04-08 15:55:00,132.74,133.22,132.49,133.11,970568.0,132.1099,132.5876,131.861,132.4781,970568.0
2025-04-09 09:30:00,130.08,131.32,129.97,130.73,411324.0,129.4625,130.6966,129.353,130.1094,411324.0
2025-04-09 09:35:00,130.74,131.63,130.6,131.6,588075.0,130.1194,131.0051,129.98,130.9753,588075.0
2025-04-09 09:40:00,131.61,132.2,131.21,131.31,535010.0,130.9852,131.5724,130.5871,130.6866,535010.0
2025-04-09 09:45:00,131.3,131.57,130.88,131.51,440875.0,130.6767,130.9454,130.2587,130.8857,440875.0
2025-04-09 09:50:00,131.51,131.87,131.42,131.84,553774.0,130.8857,131.244,130.7961,131.2141,553774.0
2025-04-09 09:55:00,131.83,132.07,131.58,131.72,312606.0,131.2042,131.443,130.9554,131.0947,312606.0
2025-04-09 10:00:00,131.72,132.41,131.7,132.26,497725.0,131.0947,131.7814,131.0748,131.6321,497725.0
2025-04-09 10:05:00,132.22,132.22,131.21,131.29,311663.0,131.5923,131.5923,130.5871,130.6667,311663.0
2025-04-09 10:10:00,131.27,131.64,130.96,131.04,242151.0,130.6468,131.0151,130.3383,130.4179,242151.0
2025-04-09 10:15:00,131.03,131.32,130.88,131.11,224407.0,130.408,130.6966,130.2587,130.4876,224407.0
2025-04-09 10:20:00,131.12,131.21,130.51,130.93,294582.0,130.4975,130.5871,129.8904,130.3084,294582.0
2025-04-09 10:25:00,130.93,131.14,130.6,131.05,219988.0,130.3084,130.5175,129.98,130.4279,219988.0
2025-04-09 10:30:00,131.05,131.44,130.88,131.28,216106.0,130.4279,130.816,130.2587,130.6568,216106.0
2025-04-09 10:35:00,131.26,131.32,130.54,130.67,297410.0,130.6369,130.6966,129.9203,130.0497,297410.0
2025-04-09 10:40:00,130.64,130.73,130.36,130.38,271454.0,130.0198,130.1094,129.7412,129.7611,271454.0
2025-04-09 10:45:00,130.38,130.92,130.3,130.41,152236.0,129.7611,130.2985,129.6814,129.7909,152236.0
2025-04-09 10:50:00,130.4,130.52,129.85,130.04,207085.0,129.781,129.9004,129.2336,129.4227,207085.0
2025-04-09 10:55:00,130.06,130.18,129.69,129.71,249763.0,129.4426,129.562,129.0743,129.0942,249763.0
2025-04-09 11:00:00,129.71,130.16,129.68,130.12,261797.0,129.0942,129.5421,129.0644,129.5023,261797.0
2025-04-09 11:05:00,130.09,130.42,129.95,130.0,201495.0,129.4724,129.8009,129.3331,129.3829,201495.0
2025-04-09 11:10:00,130.0,130.25,129.93,130.1,167596.0,129.3829,129.6317,129.3132,129.4824,167596.0
2025-04-09 11:15:00,130.1,130.66,130.1,130.59,128555.0,129.4824,130.0397,129.4824,129.9701,128555.0
2025-04-09 11:20:00,130.61,131.08,130.58,130.88,178759.0,129.99,130.4577,129.9601,130.2587,178759.0
2025-04-09 11:25:00,130.89,130.91,130.63,130.7,143893.0,130.2686,130.2885,130.0099,130.0795,143893.0
2025-04-09 11:30:00,130.71,131.08,130.57,130.6,185090.0,130.0895,130.4577,129.9502,129.98,185090.0
2025-04-09 11:35:00,130.61,130.74,130.28,130.28,174135.0,129.99,130.1194,129.6615,129.6615,174135.0
2025-04-09 11:40:00,130.28,130.37,130.07,130.25,336607.0,129.6615,129.7511,129.4525,129.6317,336607.0
2025-04-09 11:45:00,130.25,130.96,130.24,130.63,345398.0,129.6317,130.3383,129.6217,130.0099,345398.0
2025-04-09 11:50:00,130.62,130.79,130.5,130.58,162926.0,129.9999,130.1691,129.8805,129.9601,162926.0
2025-04-09 11:55:00,130.56,130.59,130.3,130.41,154442.0,129.9402,129.9701,129.6814,129.7909,154442.0
2025-04-09 12:00:00,130.42,130.46,130.14,130.26,223390.0,129.8009,129.8407,129.5222,129.6416,223390.0
2025-04-09 12:05:00,130.25,130.62,130.24,130.56,107723.0,129.6317,129.9999,129.6217,129.9402,107723.0
2025-04-09 12:10:00,130.56,131.22,130.53,131.08,124611.0,129.9402,130.5971,129.9103,130.4577,124611.0
2025-04-09 12:15:00,131.06,131.21,130.98,131.14,87039.0,130.4378,130.5871,130.3582,130.5175,87039.0
2025-04-09 12:20:00,131.14,131.35,131.04,131.1,251432.0,130.5175,130.7265,130.4179,130.4776,251432.0
2025-04-09 12:25:00,131.09,131.29,130.99,131.02,188809.0,130.4677,130.6667,130.3682,130.398,188809.0
2025-04-09 12:30:00,131.02,131.14,130.91,131.07,749058.0,130.398,130.5175,130.2885,130.4478,749058.0
2025-04-09 12:35:00,131.09,131.28,131.0,131.25,113976.0,130.4677,130.6568,130.3781,130.6269,113976.0
2025-04-09 12:40:00,131.26,131.26,130.99,131.15,92049.0,130.6369,130.6369,130.3682,130.5274,92049.0
2025-04-09 12:45:00,131.17,131.59,131.14,131.58,184420.0,130.5473,130.9653,130.5175,130.9554,184420.0
2025-04-09 12:50:00,131.6,131.78,131.4,131.68,198343.0,130.9753,131.1544,130.7762,131.0549,198343.0
2025-04-09 12:55:00,131.68,131.89,131.55,131.6,156618.0,131.0549,131.2639,130.9255,130.9753,156618.0
2025-04-09 13:00:00,131.6,132.51,131.57,132.47,435596.0,130.9753,131.8809,130.9454,131.8411,435596.0
2025-04-09 13:05:00,132.48,132.48,131.7,131.72,167578.0,131.8511,131.8511,131.0748,131.0947,167578.0
2025-04-09 13:10:00,131.73,131.75,131.4,131.65,188720.0,131.1047,131.1246,130.7762,131.025,188720.0
2025-04-09 13:15:00,131.68,134.39,130.9,133.97,2484420.0,131.0549,133.752,130.2786,133.334,2484420.0
2025-04-09 13:20:00,133.97,136.45,133.49,136.14,2071852.0,133.334,135.8022,132.8563,135.4937,2071852.0
2025-04-09 13:25:00,136.13,137.77,135.92,136.11,970399.0,135.4838,137.116,135.2748,135.4639,970399.0
2025-04-09 13:30:00,136.13,137.61,135.88,137.55,1040019.0,135.4838,136.9567,135.235,136.897,1040019.0
2025-04-09 13:35:00,137.52,138.52,136.4,136.42,514609.0,136.8672,137.8624,135.7525,135.7724,514609.0
2025-04-09 13:40:00,136.43,136.76,135.52,135.89,459365.0,135.7823,136.1108,134.8767,135.2449,459365.0
2025-04-09 13:45:00,135.91,137.32,135.83,136.85,415476.0,135.2648,136.6681,135.1852,136.2003,415476.0
2025-04-09 13:50:00,136.84,137.26,136.24,136.83,493278.0,136.1904,136.6084,135.5932,136.1804,493278.0
2025-04-09 13:55:00,136.83,137.78,136.39,137.67,449231.0,136.1804,137.1259,135.7425,137.0165,449231.0
2025-04-09 14:00:00,137.69,138.24,137.31,137.66,663467.0,137.0364,137.5837,136.6582,137.0065,663467.0
2025-04-09 14:05:00,137.68,137.92,136.74,137.14,494708.0,137.0264,137.2653,136.0909,136.489,494708.0
2025-04-09 14:10:00,137.11,137.79,136.97,137.4,555160.0,136.4591,137.1359,136.3198,136.7477,555160.0
2025-04-09 14:15:00,137.39,138.26,137.02,137.57,607726.0,136.7378,137.6037,136.3695,136.9169,607726.0
2025-04-09 14:20:00,137.57,137.85,137.1,137.62,638504.0,136.9169,137.1956,136.4492,136.9667,638504.0
2025-04-09 14:25:00,137.62,138.15,137.5,137.93,466994.0,136.9667,137.4942,136.8473,137.2752,466994.0
2025-04-09 14:30:00,137.96,138.24,136.97,137.36,539084.0,137.3051,137.5837,136.3198,136.7079,539084.0
2025-04-09 14:35:00,137.37,137.61,137.18,137.2,438050.0,136.7179,136.9567,136.5288,136.5487,438050.0
2025-04-09 14:40:00,137.2,137.32,136.5,136.64,474080.0,136.5487,136.6681,135.852,135.9913,474080.0
2025-04-09 14:45:00,136.66,137.36,136.31,136.88,1102835.0,136.0112,136.7079,135.6629,136.2302,1102835.0
2025-04-09 14:50:00,136.91,137.21,136.52,136.6,432692.0,136.2601,136.5586,135.8719,135.9515,432692.0
2025-04-09 14:55:00,136.59,136.99,136.42,136.42,613505.0,135.9416,136.3397,135.7724,135.7724,613505.0
2025-04-09 15:00:00,136.4,137.46,136.23,137.42,550701.0,135.7525,136.8075,135.5833,136.7676,550701.0
2025-04-09 15:05:00,137.42,137.61,137.22,137.44,316869.0,136.7676,136.9567,136.5686,136.7875,316869.0
2025-04-09 15:10:00,137.45,137.81,137.35,137.68,357200.0,136.7975,137.1558,136.698,137.0264,357200.0
2025-04-09 15:15:00,137.68,137.82,137.26,137.52,318278.0,137.0264,137.1657,136.6084,136.8672,318278.0
2025-04-09 15:20:00,137.52,137.77,137.39,137.77,440625.0,136.8672,137.116,136.7378,137.116,440625.0
2025-04-09 15:25:00,137.77,138.2,137.61,138.03,264107.0,137.116,137.5439,136.9567,137.3747,264107.0
2025-04-09 15:30:00,138.05,138.58,137.87,138.18,273164.0,137.3946,137.9221,137.2155,137.524,273164.0
2025-04-09 15:35:00,138.17,138.2,137.56,137.88,431228.0,137.5141,137.5439,136.907,137.2255,431228.0
2025-04-09 15:40:00,137.88,138.04,137.75,137.96,252596.0,137.2255,137.3847,137.0961,137.3051,252596.0
2025-04-09 15:45:00,137.99,138.32,137.82,138.24,1101718.0,137.3349,137.6634,137.1657,137.5837,1101718.0
2025-04-09 15:50:00,138.25,139.24,138.25,138.59,1017338.0,137.5937,138.579,137.5937,137.9321,1017338.0
2025-04-09 15:55:00,138.59,139.05,138.33,138.71,1234996.0,137.9321,138.3899,137.6733,138.0515,1234996.0
2025-04-10 09:30:00,137.7,137.74,136.82,137.09,303104.0,137.0463,137.0861,136.1705,136.4392,303104.0
2025-04-10 09:35:00,137.1,137.1,135.67,135.79,445651.0,136.4492,136.4492,135.0259,135.1454,445651.0
2025-04-10 09:40:00,135.8,135.8,135.27,135.78,272289.0,135.1553,135.1553,134.6278,135.1354,272289.0
2025-04-10 09:45:00,135.78,136.38,135.78,136.11,285155.0,135.1354,135.7326,135.1354,135.4639,285155.0
2025-04-10 09:50:00,136.1,136.33,135.82,136.1,283888.0,135.4539,135.6828,135.1752,135.4539,283888.0
2025-04-10 09:55:00,136.06,136.26,135.9,136.21,263147.0,135.4141,135.6131,135.2549,135.5634,263147.0
2025-04-10 10:00:00,136.17,136.41,135.69,135.83,247046.0,135.5236,135.7624,135.0459,135.1852,247046.0
2025-04-10 10:05:00,135.85,136.14,135.53,135.94,205919.0,135.2051,135.4937,134.8866,135.2947,205919.0
2025-04-10 10:10:00,135.9,135.95,135.58,135.83,168822.0,135.2549,135.3046,134.9364,135.1852,168822.0
2025-04-10 10:15:00,135.83,136.03,135.65,135.68,126991.0,135.1852,135.3842,135.006,135.0359,126991.0
2025-04-10 10:20:00,135.69,136.0,135.52,135.96,114043.0,135.0459,135.3544,134.8767,135.3146,114043.0
2025-04-10 10:25:00,135.96,136.14,135.5,135.51,128518.0,135.3146,135.4937,134.8568,134.8667,128518.0
2025-04-10 10:30:00,135.54,135.91,135.51,135.76,117441.0,134.8966,135.2648,134.8667,135.1155,117441.0
2025-04-10 10:35:00,135.77,135.99,135.66,135.78,143557.0,135.1255,135.3444,135.016,135.1354,143557.0
2025-04-10 10:40:00,135.77,135.94,135.53,135.6,283541.0,135.1255,135.2947,134.8866,134.9563,283541.0
2025-04-10 10:45:00,135.61,135.63,135.02,135.19,145598.0,134.9662,134.9861,134.379,134.5482,145598.0
2025-04-10 10:50:00,135.17,135.33,134.85,135.02,147867.0,134.5283,134.6876,134.2098,134.379,147867.0
2025-04-10 10:55:00,135.03,135.13,134.62,134.66,87666.0,134.389,134.4885,133.9809,134.0207,87666.0
2025-04-10 11:00:00,134.64,134.91,134.57,134.87,114398.0,134.0008,134.2696,133.9312,134.2297,114398.0
2025-04-10 11:05:00,134.86,134.98,134.74,134.94,227645.0,134.2198,134.3392,134.1004,134.2994,227645.0
2025-04-10 11:10:00,134.92,134.92,134.46,134.56,272342.0,134.2795,134.2795,133.8217,133.9212,272342.0
2025-04-10 11:15:00,134.55,134.6,134.28,134.28,116447.0,133.9113,133.961,133.6425,133.6425,116447.0
2025-04-10 11:20:00,134.28,134.33,133.97,134.07,138263.0,133.6425,133.6923,133.334,133.4335,138263.0
2025-04-10 11:25:00,134.08,134.25,133.95,134.05,152397.0,133.4435,133.6127,133.3141,133.4136,152397.0
2025-04-10 11:30:00,134.06,134.11,133.69,133.85,132621.0,133.4236,133.4734,133.0553,133.2146,132621.0
2025-04-10 11:35:00,133.87,133.91,133.45,133.5,150094.0,133.2345,133.2743,132.8165,132.8662,150094.0
2025-04-10 11:40:00,133.51,133.71,133.26,133.31,189501.0,132.8762,133.0753,132.6274,132.6772,189501.0
2025-04-10 11:45:00,133.31,133.58,133.25,133.36,166501.0,132.6772,132.9459,132.6174,132.7269,166501.0
2025-04-10 11:50:00,133.37,133.59,133.19,133.59,157435.0,132.7369,132.9558,132.5577,132.9558,157435.0
2025-04-10 11:55:00,133.62,133.68,132.81,132.96,410690.0,132.9857,133.0454,132.1795,132.3288,410690.0
2025-04-10 12:00:00,132.94,133.22,132.41,132.42,214338.0,132.3089,132.5876,131.7814,131.7914,214338.0
2025-04-10 12:05:00,132.39,132.99,132.32,132.84,187484.0,131.7615,132.3587,131.6919,132.2094,187484.0
2025-04-10 12:10:00,132.8,132.94,132.4,132.5,448459.0,132.1696,132.3089,131.7715,131.871,448459.0
2025-04-10 12:15:00,132.49,132.55,132.06,132.19,197911.0,131.861,131.9208,131.4331,131.5625,197911.0
2025-04-10 12:20:00,132.19,132.19,131.42,131.93,301345.0,131.5625,131.5625,130.7961,131.3037,301345.0
2025-04-10 12:25:00,131.94,132.17,131.33,131.81,274817.0,131.3137,131.5426,130.7066,131.1843,274817.0
2025-04-10 12:30:00,131.8,133.08,131.78,133.06,493700.0,131.1743,132.4482,131.1544,132.4283,493700.0
2025-04-10 12:35:00,133.04,133.45,132.72,133.37,248206.0,132.4084,132.8165,132.09,132.7369,248206.0
2025-04-10 12:40:00,133.37,133.4,132.94,133.25,372225.0,132.7369,132.7667,132.3089,132.6174,372225.0
2025-04-10 12:45:00,133.26,133.82,132.71,133.66,193337.0,132.6274,133.1847,132.08,133.0255,193337.0
2025-04-10 12:50:00,133.67,133.8,133.21,133.32,250564.0,133.0354,133.1648,132.5776,132.6871,250564.0
2025-04-10 12:55:00,133.33,133.67,133.22,133.58,152307.0,132.6971,133.0354,132.5876,132.9459,152307.0
2025-04-10 13:00:00,133.59,134.6,133.51,133.91,508352.0,132.9558,133.961,132.8762,133.2743,508352.0
2025-04-10 13:05:00,133.87,133.87,133.09,133.09,336361.0,133.2345,133.2345,132.4582,132.4582,336361.0
2025-04-10 13:10:00,133.14,133.2,132.31,132.58,307618.0,132.508,132.5677,131.6819,131.9506,307618.0
2025-04-10 13:15:00,132.56,132.92,132.38,132.92,247350.0,131.9307,132.289,131.7516,132.289,247350.0
2025-04-10 13:20:00,132.9,133.02,132.41,132.89,423174.0,132.2691,132.3885,131.7814,132.2591,423174.0
2025-04-10 13:25:00,132.9,133.64,132.81,133.55,164807.0,132.2691,133.0056,132.1795,132.916,164807.0
2025-04-10 13:30:00,133.55,133.79,133.34,133.39,179773.0,132.916,133.1549,132.707,132.7568,179773.0
2025-04-10 13:35:00,133.38,134.0,133.31,133.5,177458.0,132.7468,133.3639,132.6772,132.8662,177458.0
2025-04-10 13:40:00,133.51,134.63,133.49,134.45,228948.0,132.8762,133.9909,132.8563,133.8117,228948.0
2025-04-10 13:45:00,134.46,134.92,134.33,134.41,227169.0,133.8217,134.2795,133.6923,133.7719,227169.0
2025-04-10 13:50:00,134.41,134.79,134.11,134.67,243048.0,133.7719,134.1501,133.4734,134.0307,243048.0
2025-04-10 13:55:00,134.67,135.06,134.64,134.76,181883.0,134.0307,134.4188,134.0008,134.1203,181883.0
2025-04-10 14:00:00,134.74,135.66,134.64,135.51,183547.0,134.1004,135.016,134.0008,134.8667,183547.0
2025-04-10 14:05:00,135.52,135.71,134.68,134.74,206248.0,134.8767,135.0658,134.0406,134.1004,206248.0
2025-04-10 14:10:00,134.76,134.83,134.28,134.38,149538.0,134.1203,134.1899,133.6425,133.7421,149538.0
2025-04-10 14:15:00,134.35,134.97,134.3,134.8,172576.0,133.7122,134.3293,133.6625,134.1601,172576.0
2025-04-10 14:20:00,134.86,135.73,134.83,135.6,226699.0,134.2198,135.0857,134.1899,134.9563,226699.0
2025-04-10 14:25:00,135.6,136.14,135.47,136.01,263817.0,134.9563,135.4937,134.8269,135.3643,263817.0
2025-04-10 14:30:00,136.02,136.33,135.77,135.77,125066.0,135.3743,135.6828,135.1255,135.1255,125066.0
2025-04-10 14:35:00,135.77,135.8,135.42,135.76,132213.0,135.1255,135.1553,134.7771,135.1155,132213.0
2025-04-10 14:40:00,135.77,136.3,135.62,136.25,100983.0,135.1255,135.653,134.9762,135.6032,100983.0
2025-04-10 14:45:00,136.22,136.26,135.4,135.59,156599.0,135.5733,135.6131,134.7572,134.9463,156599.0
2025-04-10 14:50:00,135.59,135.94,135.2,135.25,143254.0,134.9463,135.2947,134.5582,134.6079,143254.0
2025-04-10 14:55:00,135.24,135.69,135.04,135.51,136485.0,134.598,135.0459,134.3989,134.8667,136485.0
2025-04-10 15:00:00,135.54,136.22,135.31,136.07,637265.0,134.8966,135.5733,134.6677,135.424,637265.0
2025-04-10 15:05:00,136.1,136.16,135.19,135.24,156258.0,135.4539,135.5136,134.5482,134.598,156258.0
2025-04-10 15:10:00,135.23,135.47,135.06,135.45,154797.0,134.588,134.8269,134.4188,134.807,154797.0
2025-04-10 15:15:00,135.47,135.96,135.25,135.86,135642.0,134.8269,135.3146,134.6079,135.215,135642.0
2025-04-10 15:20:00,135.86,136.29,135.45,135.66,162948.0,135.215,135.643,134.807,135.016,162948.0
2025-04-10 15:25:00,135.63,135.9,134.95,134.95,257770.0,134.9861,135.2549,134.3094,134.3094,257770.0
2025-04-10 15:30:00,134.95,135.59,134.92,135.04,241389.0,134.3094,134.9463,134.2795,134.3989,241389.0
2025-04-10 15:35:00,135.02,135.11,134.47,134.53,189860.0,134.379,134.4686,133.8316,133.8914,189860.0
2025-04-10 15:40:00,134.54,134.8,133.75,133.93,237655.0,133.9013,134.1601,133.1151,133.2942,237655.0
2025-04-10 15:45:00,133.92,134.52,133.85,134.1,342511.0,133.2843,133.8814,133.2146,133.4634,342511.0
2025-04-10 15:50:00,134.08,135.1,134.02,134.92,535108.0,133.4435,134.4587,133.3838,134.2795,535108.0
2025-04-10 15:55:00,134.94,135.16,134.44,134.96,646228.0,134.2994,134.5184,133.8018,134.3193,646228.0
2025-04-11 09:30:00,135.15,135.26,134.04,134.35,256890.0,134.5084,134.6179,133.4037,133.7122,256890.0
2025-04-11 09:35:00,134.34,134.63,133.65,134.29,280226.0,133.7023,133.9909,133.0155,133.6525,280226.0
2025-04-11 09:40:00,134.31,134.56,133.77,134.54,252911.0,133.6724,133.9212,133.135,133.9013,252911.0
2025-04-11 09:45:00,134.53,135.43,134.46,135.19,236398.0,133.8914,134.7871,133.8217,134.5482,236398.0
2025-04-11 09:50:00,135.19,135.29,134.93,135.07,156915.0,134.5482,134.6478,134.2895,134.4288,156915.0
2025-04-11 09:55:00,135.01,135.23,134.78,134.89,175253.0,134.3691,134.588,134.1402,134.2497,175253.0
2025-04-11 10:00:00,134.86,135.09,134.45,135.03,221542.0,134.2198,134.4487,133.8117,134.389,221542.0
2025-04-11 10:05:00,135.07,135.68,134.93,135.35,145254.0,134.4288,135.0359,134.2895,134.7075,145254.0
2025-04-11 10:10:00,135.37,135.5,134.93,135.5,109168.0,134.7274,134.8568,134.2895,134.8568,109168.0
2025-04-11 10:15:00,135.46,135.57,134.94,134.96,57863.0,134.8169,134.9264,134.2994,134.3193,57863.0
2025-04-11 10:20:00,134.98,135.02,134.32,134.6,105707.0,134.3392,134.379,133.6824,133.961,105707.0
2025-04-11 10:25:00,134.59,134.75,134.34,134.47,120561.0,133.9511,134.1103,133.7023,133.8316,120561.0
2025-04-11 10:30:00,134.47,135.18,134.37,135.09,128533.0,133.8316,134.5383,133.7321,134.4487,128533.0
2025-04-11 10:35:00,135.08,135.22,134.79,134.91,61919.0,134.4387,134.5781,134.1501,134.2696,61919.0
2025-04-11 10:40:00,134.88,135.0,134.69,134.97,83895.0,134.2397,134.3591,134.0506,134.3293,83895.0
2025-04-11 10:45:00,134.95,135.26,134.91,135.09,82199.0,134.3094,134.6179,134.2696,134.4487,82199.0
2025-04-11 10:50:00,135.06,135.06,134.5,134.7,81197.0,134.4188,134.4188,133.8615,134.0606,81197.0
2025-04-11 10:55:00,134.7,134.85,134.42,134.48,63337.0,134.0606,134.2098,133.7819,133.8416,63337.0
2025-04-11 11:00:00,134.47,135.31,134.43,134.51,206713.0,133.8316,134.6677,133.7918,133.8715,206713.0
2025-04-11 11:05:00,134.49,134.65,134.25,134.6,83157.0,133.8515,134.0108,133.6127,133.961,83157.0
2025-04-11 11:10:00,134.55,134.66,134.2,134.25,54747.0,133.9113,134.0207,133.5629,133.6127,54747.0
2025-04-11 11:15:00,134.2,134.35,134.09,134.23,53355.0,133.5629,133.7122,133.4534,133.5928,53355.0
2025-04-11 11:20:00,134.19,134.34,134.07,134.14,49196.0,133.553,133.7023,133.4335,133.5032,49196.0
2025-04-11 11:25:00,134.13,134.4,134.04,134.3,132840.0,133.4933,133.762,133.4037,133.6625,132840.0
2025-04-11 11:30:00,134.28,134.56,134.16,134.49,63207.0,133.6425,133.9212,133.5231,133.8515,63207.0
2025-04-11 11:35:00,134.51,134.92,134.38,134.87,69196.0,133.8715,134.2795,133.7421,134.2297,69196.0
2025-04-11 11:40:00,134.87,134.9,134.6,134.79,48139.0,134.2297,134.2596,133.961,134.1501,48139.0
2025-04-11 11:45:00,134.8,134.98,134.68,134.97,98198.0,134.1601,134.3392,134.0406,134.3293,98198.0
2025-04-11 11:50:00,134.96,135.06,134.81,134.99,108953.0,134.3193,134.4188,134.17,134.3492,108953.0
2025-04-11 11:55:00,135.01,135.15,134.94,135.11,69446.0,134.3691,134.5084,134.2994,134.4686,69446.0
2025-04-11 12:00:00,135.11,135.15,134.91,135.03,49505.0,134.4686,134.5084,134.2696,134.389,49505.0
2025-04-11 12:05:00,135.03,135.36,135.01,135.1,78094.0,134.389,134.7174,134.3691,134.4587,78094.0
2025-04-11 12:10:00,135.1,135.49,135.07,135.43,45449.0,134.4587,134.8468,134.4288,134.7871,45449.0
2025-04-11 12:15:00,135.44,135.64,135.38,135.56,49861.0,134.797,134.9961,134.7373,134.9165,49861.0
2025-04-11 12:20:00,135.56,135.62,135.4,135.43,68873.0,134.9165,134.9762,134.7572,134.7871,68873.0
2025-04-11 12:25:00,135.41,135.53,135.27,135.41,94112.0,134.7672,134.8866,134.6278,134.7672,94112.0
2025-04-11 12:30:00,135.47,136.07,135.45,135.91,147753.0,134.8269,135.424,134.807,135.2648,147753.0
2025-04-11 12:35:00,135.89,136.36,135.89,136.18,60866.0,135.2449,135.7127,135.2449,135.5335,60866.0
2025-04-11 12:40:00,136.2,136.4,136.09,136.35,70816.0,135.5534,135.7525,135.444,135.7027,70816.0
2025-04-11 12:45:00,136.31,136.54,136.12,136.47,105483.0,135.6629,135.8918,135.4738,135.8222,105483.0
2025-04-11 12:50:00,136.5,136.57,136.28,136.46,50234.0,135.852,135.9217,135.6331,135.8122,50234.0
2025-04-11 12:55:00,136.46,136.69,136.39,136.52,140379.0,135.8122,136.0411,135.7425,135.8719,140379.0
2025-04-11 13:00:00,136.53,136.72,136.33,136.66,110291.0,135.8819,136.071,135.6828,136.0112,110291.0
2025-04-11 13:05:00,136.65,136.85,136.39,136.56,56101.0,136.0013,136.2003,135.7425,135.9117,56101.0
2025-04-11 13:10:00,136.56,136.6,136.26,136.44,47273.0,135.9117,135.9515,135.6131,135.7923,47273.0
2025-04-11 13:15:00,136.44,136.51,136.06,136.13,61679.0,135.7923,135.862,135.4141,135.4838,61679.0
2025-04-11 13:20:00,136.13,136.53,136.06,136.33,66061.0,135.4838,135.8819,135.4141,135.6828,66061.0
2025-04-11 13:25:00,136.33,136.34,136.02,136.12,37856.0,135.6828,135.6928,135.3743,135.4738,37856.0
2025-04-11 13:30:00,136.14,136.25,135.98,136.22,91395.0,135.4937,135.6032,135.3345,135.5733,91395.0
2025-04-11 13:35:00,136.22,136.94,136.07,136.92,65591.0,135.5733,136.2899,135.424,136.27,65591.0
2025-04-11 13:40:00,136.92,137.76,136.9,137.6,131147.0,136.27,137.106,136.2501,136.9468,131147.0
2025-04-11 13:45:00,137.61,137.61,137.08,137.21,97501.0,136.9567,136.9567,136.4293,136.5586,97501.0
2025-04-11 13:50:00,137.16,137.6,137.11,137.43,70067.0,136.5089,136.9468,136.4591,136.7776,70067.0
2025-04-11 13:55:00,137.42,137.45,137.06,137.15,139178.0,136.7676,136.7975,136.4093,136.4989,139178.0
2025-04-11 14:00:00,137.17,137.21,136.99,137.19,102443.0,136.5188,136.5586,136.3397,136.5387,102443.0
2025-04-11 14:05:00,137.2,137.22,136.79,136.88,43777.0,136.5487,136.5686,136.1406,136.2302,43777.0
2025-04-11 14:10:00,136.89,137.05,136.8,136.93,39715.0,136.2402,136.3994,136.1506,136.28,39715.0
2025-04-11 14:15:00,136.92,137.05,136.66,136.76,54412.0,136.27,136.3994,136.0112,136.1108,54412.0
2025-04-11 14:20:00,136.74,136.95,136.63,136.87,33161.0,136.0909,136.2999,135.9814,136.2203,33161.0
2025-04-11 14:25:00,136.87,136.94,136.64,136.89,53551.0,136.2203,136.2899,135.9913,136.2402,53551.0
2025-04-11 14:30:00,136.9,136.98,136.77,136.84,88248.0,136.2501,136.3297,136.1207,136.1904,88248.0
2025-04-11 14:35:00,136.84,137.01,136.73,136.85,39427.0,136.1904,136.3596,136.0809,136.2003,39427.0
2025-04-11 14:40:00,136.94,137.07,136.81,136.92,60696.0,136.2899,136.4193,136.1605,136.27,60696.0
2025-04-11 14:45:00,136.94,137.14,136.89,137.1,49114.0,136.2899,136.489,136.2402,136.4492,49114.0
2025-04-11 14:50:00,137.12,137.14,136.71,137.01,65034.0,136.4691,136.489,136.061,136.3596,65034.0
2025-04-11 14:55:00,137.02,137.08,136.67,136.68,35941.0,136.3695,136.4293,136.0212,136.0312,35941.0
2025-04-11 15:00:00,136.69,137.19,136.69,137.12,155289.0,136.0411,136.5387,136.0411,136.4691,155289.0
2025-04-11 15:05:00,137.1,137.29,136.96,137.28,84929.0,136.4492,136.6383,136.3098,136.6283,84929.0
2025-04-11 15:10:00,137.25,137.39,137.19,137.29,56131.0,136.5984,136.7378,136.5387,136.6383,56131.0
2025-04-11 15:15:00,137.29,137.32,137.0,137.27,244065.0,136.6383,136.6681,136.3496,136.6184,244065.0
2025-04-11 15:20:00,137.26,137.38,137.12,137.25,76287.0,136.6084,136.7278,136.4691,136.5984,76287.0
2025-04-11 15:25:00,137.25,137.39,137.12,137.19,83702.0,136.5984,136.7378,136.4691,136.5387,83702.0
2025-04-11 15:30:00,137.18,137.25,136.96,137.22,179910.0,136.5288,136.5984,136.3098,136.5686,179910.0
2025-04-11 15:35:00,137.19,137.19,136.87,137.09,111473.0,136.5387,136.5387,136.2203,136.4392,111473.0
2025-04-11 15:40:00,137.1,137.2,136.92,137.12,109668.0,136.4492,136.5487,136.27,136.4691,109668.0
2025-04-11 15:45:00,137.14,137.18,136.83,136.91,139946.0,136.489,136.5288,136.1804,136.2601,139946.0
2025-04-11 15:50:00,136.9,137.23,136.84,137.02,502467.0,136.2501,136.5785,136.1904,136.3695,502467.0
2025-04-11 15:55:00,137.02,137.06,136.79,136.9,680594.0,136.3695,136.4093,136.1406,136.2501,680594.0
2025-04-14 09:30:00,138.21,138.33,137.46,137.73,192237.0,137.5539,137.6733,136.8075,137.0762,192237.0
2025-04-14 09:35:00,137.8,137.87,137.44,137.47,138974.0,137.1458,137.2155,136.7875,136.8174,138974.0
2025-04-14 09:40:00,137.45,137.93,137.39,137.88,215215.0,136.7975,137.2752,136.7378,137.2255,215215.0
2025-04-14 09:45:00,137.9,138.03,137.49,137.93,120244.0,137.2454,137.3747,136.8373,137.2752,120244.0
2025-04-14 09:50:00,137.91,138.02,137.71,137.8,84544.0,137.2553,137.3648,137.0563,137.1458,84544.0
2025-04-14 09:55:00,137.84,137.88,137.48,137.65,69349.0,137.1856,137.2255,136.8274,136.9965,69349.0
2025-04-14 10:00:00,137.69,138.12,137.52,137.91,85703.0,137.0364,137.4643,136.8672,137.2553,85703.0
2025-04-14 10:05:00,137.92,138.03,137.68,137.74,67374.0,137.2653,137.3747,137.0264,137.0861,67374.0
2025-04-14 10:10:00,137.74,137.81,137.52,137.56,141371.0,137.0861,137.1558,136.8672,136.907,141371.0
2025-04-14 10:15:00,137.59,137.67,137.19,137.28,78053.0,136.9368,137.0165,136.5387,136.6283,78053.0
2025-04-14 10:20:00,137.3,137.53,137.26,137.47,79057.0,136.6482,136.8771,136.6084,136.8174,79057.0
2025-04-14 10:25:00,137.47,137.8,137.39,137.76,83751.0,136.8174,137.1458,136.7378,137.106,83751.0
2025-04-14 10:30:00,137.82,137.94,137.72,137.82,44229.0,137.1657,137.2852,137.0662,137.1657,44229.0
2025-04-14 10:35:00,137.82,137.92,137.77,137.82,28438.0,137.1657,137.2653,137.116,137.1657,28438.0
2025-04-14 10:40:00,137.81,137.98,137.71,137.82,43864.0,137.1558,137.325,137.0563,137.1657,43864.0
2025-04-14 10:45:00,137.85,138.27,137.8,138.24,37547.0,137.1956,137.6136,137.1458,137.5837,37547.0
2025-04-14 10:50:00,138.28,138.51,138.28,138.46,91896.0,137.6236,137.8525,137.6236,137.8027,91896.0
2025-04-14 10:55:00,138.47,138.51,138.27,138.4,42637.0,137.8127,137.8525,137.6136,137.743,42637.0
2025-04-14 11:00:00,138.4,138.56,138.34,138.45,68584.0,137.743,137.9022,137.6833,137.7928,68584.0
2025-04-14 11:05:00,138.49,138.52,138.34,138.39,49669.0,137.8326,137.8624,137.6833,137.733,49669.0
2025-04-14 11:10:00,138.4,138.53,138.32,138.42,38308.0,137.743,137.8724,137.6634,137.7629,38308.0
2025-04-14 11:15:00,138.41,138.45,138.26,138.41,42299.0,137.7529,137.7928,137.6037,137.7529,42299.0
2025-04-14 11:20:00,138.39,138.44,138.22,138.23,99811.0,137.733,137.7828,137.5638,137.5738,99811.0
2025-04-14 11:25:00,138.22,138.24,137.89,137.99,168803.0,137.5638,137.5837,137.2354,137.3349,168803.0
2025-04-14 11:30:00,138.0,138.3,137.91,138.3,62740.0,137.3449,137.6435,137.2553,137.6435,62740.0
2025-04-14 11:35:00,138.31,138.33,137.9,137.91,39529.0,137.6534,137.6733,137.2454,137.2553,39529.0
2025-04-14 11:40:00,137.88,137.96,137.74,137.95,56117.0,137.2255,137.3051,137.0861,137.2951,56117.0
2025-04-14 11:45:00,137.95,137.95,137.57,137.64,53196.0,137.2951,137.2951,136.9169,136.9866,53196.0
2025-04-14 11:50:00,137.65,137.65,137.42,137.53,104944.0,136.9965,136.9965,136.7676,136.8771,104944.0
2025-04-14 11:55:00,137.5,137.7,137.42,137.44,48975.0,136.8473,137.0463,136.7676,136.7875,48975.0
2025-04-14 12:00:00,137.41,137.56,137.26,137.46,47104.0,136.7577,136.907,136.6084,136.8075,47104.0
2025-04-14 12:05:00,137.46,137.5,137.3,137.34,33636.0,136.8075,136.8473,136.6482,136.688,33636.0
2025-04-14 12:10:00,137.31,137.42,136.96,137.37,238929.0,136.6582,136.7676,136.3098,136.7179,238929.0
2025-04-14 12:15:00,137.35,137.75,137.32,137.65,72162.0,136.698,137.0961,136.6681,136.9965,72162.0
2025-04-14 12:20:00,137.64,137.86,137.46,137.59,65166.0,136.9866,137.2056,136.8075,136.9368,65166.0
2025-04-14 12:25:00,137.58,137.59,137.29,137.43,94111.0,136.9269,136.9368,136.6383,136.7776,94111.0
2025-04-14 12:30:00,137.43,137.82,137.39,137.8,36407.0,136.7776,137.1657,136.7378,137.1458,36407.0
2025-04-14 12:35:00,137.78,137.84,137.65,137.67,30255.0,137.1259,137.1856,136.9965,137.0165,30255.0
2025-04-14 12:40:00,137.66,137.74,137.57,137.72,22952.0,137.0065,137.0861,136.9169,137.0662,22952.0
2025-04-14 12:45:00,137.72,137.8,137.62,137.62,25629.0,137.0662,137.1458,136.9667,136.9667,25629.0
2025-04-14 12:50:00,137.63,137.76,137.36,137.62,352388.0,136.9766,137.106,136.7079,136.9667,352388.0
2025-04-14 12:55:00,137.66,137.66,137.36,137.38,42432.0,137.0065,137.0065,136.7079,136.7278,42432.0
2025-04-14 13:00:00,137.38,138.07,137.29,137.35,220895.0,136.7278,137.4146,136.6383,136.698,220895.0
2025-04-14 13:05:00,137.39,137.52,137.29,137.48,26600.0,136.7378,136.8672,136.6383,136.8274,26600.0
2025-04-14 13:10:00,137.46,137.65,137.38,137.6,28307.0,136.8075,136.9965,136.7278,136.9468,28307.0
2025-04-14 13:15:00,137.58,137.63,137.37,137.63,22042.0,136.9269,136.9766,136.7179,136.9766,22042.0
2025-04-14 13:20:00,137.63,137.79,137.56,137.76,26442.0,136.9766,137.1359,136.907,137.106,26442.0
2025-04-14 13:25:00,137.74,137.75,137.53,137.66,36102.0,137.0861,137.0961,136.8771,137.0065,36102.0
2025-04-14 13:30:00,137.63,137.77,137.48,137.62,25733.0,136.9766,137.116,136.8274,136.9667,25733.0
2025-04-14 13:35:00,137.65,137.77,137.57,137.63,17471.0,136.9965,137.116,136.9169,136.9766,17471.0
2025-04-14 13:40:00,137.66,137.78,137.55,137.58,30482.0,137.0065,137.1259,136.897,136.9269,30482.0
2025-04-14 13:45:00,137.57,137.73,137.48,137.69,32903.0,136.9169,137.0762,136.8274,137.0364,32903.0
2025-04-14 13:50:00,137.7,138.02,137.65,137.91,41689.0,137.0463,137.3648,136.9965,137.2553,41689.0
2025-04-14 13:55:00,137.9,138.02,137.82,137.93,48746.0,137.2454,137.3648,137.1657,137.2752,48746.0
2025-04-14 14:00:00,137.93,138.09,137.91,137.99,33157.0,137.2752,137.4345,137.2553,137.3349,33157.0
2025-04-14 14:05:00,138.0,138.05,137.86,137.98,57024.0,137.3449,137.3946,137.2056,137.325,57024.0
2025-04-14 14:10:00,137.98,138.05,137.85,138.0,42022.0,137.325,137.3946,137.1956,137.3449,42022.0
2025-04-14 14:15:00,138.0,138.18,137.96,138.13,60047.0,137.3449,137.524,137.3051,137.4743,60047.0
2025-04-14 14:20:00,138.12,138.35,138.1,138.34,53525.0,137.4643,137.6932,137.4444,137.6833,53525.0
2025-04-14 14:25:00,138.35,138.38,138.23,138.37,41743.0,137.6932,137.7231,137.5738,137.7131,41743.0
2025-04-14 14:30:00,138.36,138.48,138.31,138.43,50445.0,137.7032,137.8226,137.6534,137.7728,50445.0
2025-04-14 14:35:00,138.42,138.46,138.33,138.43,29587.0,137.7629,137.8027,137.6733,137.7728,29587.0
2025-04-14 14:40:00,138.43,138.54,138.4,138.49,51142.0,137.7728,137.8823,137.743,137.8326,51142.0
2025-04-14 14:45:00,138.48,138.53,138.38,138.49,35472.0,137.8226,137.8724,137.7231,137.8326,35472.0
2025-04-14 14:50:00,138.49,138.5,138.33,138.41,45007.0,137.8326,137.8425,137.6733,137.7529,45007.0
2025-04-14 14:55:00,138.42,138.53,138.35,138.47,34219.0,137.7629,137.8724,137.6932,137.8127,34219.0
2025-04-14 15:00:00,138.47,138.61,138.45,138.58,44894.0,137.8127,137.952,137.7928,137.9221,44894.0
2025-04-14 15:05:00,138.58,138.68,138.56,138.67,38533.0,137.9221,138.0217,137.9022,138.0117,38533.0
2025-04-14 15:10:00,138.66,138.81,138.62,138.75,54064.0,138.0018,138.151,137.9619,138.0913,54064.0
2025-04-14 15:15:00,138.72,138.84,138.65,138.74,65164.0,138.0615,138.1809,137.9918,138.0814,65164.0
2025-04-14 15:20:00,138.74,138.92,138.69,138.87,57846.0,138.0814,138.2605,138.0316,138.2108,57846.0
2025-04-14 15:25:00,138.87,138.93,138.71,138.79,53722.0,138.2108,138.2705,138.0515,138.1311,53722.0
2025-04-14 15:30:00,138.78,138.93,138.69,138.89,73879.0,138.1212,138.2705,138.0316,138.2307,73879.0
2025-04-14 15:35:00,138.9,138.91,138.73,138.78,97929.0,138.2406,138.2506,138.0714,138.1212,97929.0
2025-04-14 15:40:00,138.77,139.04,138.76,138.98,69947.0,138.1112,138.3799,138.1013,138.3202,69947.0
2025-04-14 15:45:00,138.99,139.01,138.79,138.88,93036.0,138.3302,138.3501,138.1311,138.2207,93036.0
2025-04-14 15:50:00,138.87,138.87,138.49,138.59,278870.0,138.2108,138.2108,137.8326,137.9321,278870.0
2025-04-14 15:55:00,138.59,138.62,138.38,138.57,440796.0,137.9321,137.9619,137.7231,137.9122,440796.0
2025-04-15 09:30:00,139.0,139.05,138.19,138.67,122910.0,138.3401,138.3899,137.534,138.0117,122910.0
2025-04-15 09:35:00,138.67,138.75,138.48,138.67,123472.0,138.0117,138.0913,137.8226,138.0117,123472.0
2025-04-15 09:40:00,138.66,138.84,138.52,138.64,71114.0,138.0018,138.1809,137.8624,137.9818,71114.0
2025-04-15 09:45:00,138.69,138.83,138.45,138.63,43303.0,138.0316,138.1709,137.7928,137.9719,43303.0
2025-04-15 09:50:00,138.68,138.84,138.5,138.52,47134.0,138.0217,138.1809,137.8425,137.8624,47134.0
2025-04-15 09:55:00,138.53,138.53,138.2,138.26,58000.0,137.8724,137.8724,137.5439,137.6037,58000.0
2025-04-15 10:00:00,138.27,138.62,138.24,138.5,89748.0,137.6136,137.9619,137.5837,137.8425,89748.0
2025-04-15 10:05:00,138.5,138.7,138.44,138.46,87266.0,137.8425,138.0416,137.7828,137.8027,87266.0
2025-04-15 10:10:00,138.48,138.87,138.47,138.61,52257.0,137.8226,138.2108,137.8127,137.952,52257.0
2025-04-15 10:15:00,138.62,138.84,138.32,138.36,135570.0,137.9619,138.1809,137.6634,137.7032,135570.0
2025-04-15 10:20:00,138.34,138.53,138.1,138.26,149424.0,137.6833,137.8724,137.4444,137.6037,149424.0
2025-04-15 10:25:00,138.25,138.38,138.09,138.1,56111.0,137.5937,137.7231,137.4345,137.4444,56111.0
2025-04-15 10:30:00,138.1,138.28,138.08,138.2,100032.0,137.4444,137.6236,137.4245,137.5439,100032.0
2025-04-15 10:35:00,138.17,138.21,138.02,138.1,206449.0,137.5141,137.5539,137.3648,137.4444,206449.0
2025-04-15 10:40:00,138.13,138.35,138.01,138.34,58669.0,137.4743,137.6932,137.3548,137.6833,58669.0
2025-04-15 10:45:00,138.34,138.37,137.87,138.25,186675.0,137.6833,137.7131,137.2155,137.5937,186675.0
2025-04-15 10:50:00,138.24,138.39,138.1,138.39,96473.0,137.5837,137.733,137.4444,137.733,96473.0
2025-04-15 10:55:00,138.38,138.49,138.23,138.23,31603.0,137.7231,137.8326,137.5738,137.5738,31603.0
2025-04-15 11:00:00,138.24,138.44,138.23,138.44,28467.0,137.5837,137.7828,137.5738,137.7828,28467.0
2025-04-15 11:05:00,138.46,138.47,138.18,138.22,21511.0,137.8027,137.8127,137.524,137.5638,21511.0
2025-04-15 11:10:00,138.23,138.4,138.11,138.38,65137.0,137.5738,137.743,137.4544,137.7231,65137.0
2025-04-15 11:15:00,138.38,138.53,138.36,138.36,75297.0,137.7231,137.8724,137.7032,137.7032,75297.0
2025-04-15 11:20:00,138.38,138.47,138.33,138.45,56898.0,137.7231,137.8127,137.6733,137.7928,56898.0
2025-04-15 11:25:00,138.43,138.43,138.06,138.06,27525.0,137.7728,137.7728,137.4046,137.4046,27525.0
2025-04-15 11:30:00,138.09,138.29,138.04,138.14,62966.0,137.4345,137.6335,137.3847,137.4842,62966.0
2025-04-15 11:35:00,138.09,138.18,137.92,138.01,23122.0,137.4345,137.524,137.2653,137.3548,23122.0
2025-04-15 11:40:00,138.03,138.05,137.94,138.03,20517.0,137.3747,137.3946,137.2852,137.3747,20517.0
2025-04-15 11:45:00,138.06,138.12,137.83,137.88,35918.0,137.4046,137.4643,137.1757,137.2255,35918.0
2025-04-15 11:50:00,137.91,138.12,137.78,138.04,68796.0,137.2553,137.4643,137.1259,137.3847,68796.0
2025-04-15 11:55:00,138.04,138.1,137.94,138.1,33024.0,137.3847,137.4444,137.2852,137.4444,33024.0
2025-04-15 12:00:00,138.11,138.22,138.08,138.11,20471.0,137.4544,137.5638,137.4245,137.4544,20471.0
2025-04-15 12:05:00,138.11,138.15,137.86,137.94,120042.0,137.4544,137.4942,137.2056,137.2852,120042.0
2025-04-15 12:10:00,137.96,137.98,137.8,137.82,43851.0,137.3051,137.325,137.1458,137.1657,43851.0
2025-04-15 12:15:00,137.85,137.88,137.75,137.8,18670.0,137.1956,137.2255,137.0961,137.1458,18670.0
2025-04-15 12:20:00,137.81,137.93,137.78,137.93,49331.0,137.1558,137.2752,137.1259,137.2752,49331.0
2025-04-15 12:25:00,137.96,138.03,137.71,137.73,62335.0,137.3051,137.3747,137.0563,137.0762,62335.0
2025-04-15 12:30:00,137.72,137.82,137.71,137.73,23101.0,137.0662,137.1657,137.0563,137.0762,23101.0
2025-04-15 12:35:00,137.72,137.78,137.55,137.55,24258.0,137.0662,137.1259,136.897,136.897,24258.0
2025-04-15 12:40:00,137.57,137.68,137.49,137.65,135209.0,136.9169,137.0264,136.8373,136.9965,135209.0
2025-04-15 12:45:00,137.66,137.83,137.66,137.75,39400.0,137.0065,137.1757,137.0065,137.0961,39400.0
2025-04-15 12:50:00,137.75,137.76,137.58,137.6,28804.0,137.0961,137.106,136.9269,136.9468,28804.0
2025-04-15 12:55:00,137.61,137.62,137.44,137.59,46326.0,136.9567,136.9667,136.7875,136.9368,46326.0
2025-04-15 13:00:00,137.6,137.65,137.47,137.64,23556.0,136.9468,136.9965,136.8174,136.9866,23556.0
2025-04-15 13:05:00,137.63,137.73,137.61,137.61,111370.0,136.9766,137.0762,136.9567,136.9567,111370.0
2025-04-15 13:10:00,137.62,137.73,137.59,137.66,38336.0,136.9667,137.0762,136.9368,137.0065,38336.0
2025-04-15 13:15:00,137.65,137.66,137.45,137.53,34851.0,136.9965,137.0065,136.7975,136.8771,34851.0
2025-04-15 13:20:00,137.54,137.58,137.44,137.49,47510.0,136.8871,136.9269,136.7875,136.8373,47510.0
2025-04-15 13:25:00,137.49,137.55,137.4,137.44,39320.0,136.8373,136.897,136.7477,136.7875,39320.0
2025-04-15 13:30:00,137.45,137.63,137.44,137.53,35522.0,136.7975,136.9766,136.7875,136.8771,35522.0
2025-04-15 13:35:00,137.53,137.66,137.41,137.63,50769.0,136.8771,137.0065,136.7577,136.9766,50769.0
2025-04-15 13:40:00,137.64,137.72,137.6,137.63,38437.0,136.9866,137.0662,136.9468,136.9766,38437.0
2025-04-15 13:45:00,137.64,137.67,137.55,137.67,46446.0,136.9866,137.0165,136.897,137.0165,46446.0
2025-04-15 13:50:00,137.69,137.7,137.41,137.46,28806.0,137.0364,137.0463,136.7577,136.8075,28806.0
2025-04-15 13:55:00,137.41,137.63,137.4,137.57,37956.0,136.7577,136.9766,136.7477,136.9169,37956.0
2025-04-15 14:00:00,137.54,137.66,137.45,137.53,45836.0,136.8871,137.0065,136.7975,136.8771,45836.0
2025-04-15 14:05:00,137.53,137.58,137.45,137.55,33517.0,136.8771,136.9269,136.7975,136.897,33517.0
2025-04-15 14:10:00,137.54,137.56,137.37,137.44,32002.0,136.8871,136.907,136.7179,136.7875,32002.0
2025-04-15 14:15:00,137.43,137.47,137.31,137.34,39957.0,136.7776,136.8174,136.6582,136.688,39957.0
2025-04-15 14:20:00,137.33,137.47,137.29,137.44,39787.0,136.6781,136.8174,136.6383,136.7875,39787.0
2025-04-15 14:25:00,137.45,137.57,137.42,137.5,40281.0,136.7975,136.9169,136.7676,136.8473,40281.0
2025-04-15 14:30:00,137.5,137.72,137.5,137.7,37937.0,136.8473,137.0662,136.8473,137.0463,37937.0
2025-04-15 14:35:00,137.71,137.76,137.62,137.68,26731.0,137.0563,137.106,136.9667,137.0264,26731.0
2025-04-15 14:40:00,137.68,137.79,137.65,137.79,44721.0,137.0264,137.1359,136.9965,137.1359,44721.0
2025-04-15 14:45:00,137.79,137.89,137.72,137.73,26356.0,137.1359,137.2354,137.0662,137.0762,26356.0
2025-04-15 14:50:00,137.71,137.76,137.61,137.69,31713.0,137.0563,137.106,136.9567,137.0364,31713.0
2025-04-15 14:55:00,137.68,137.8,137.66,137.75,28902.0,137.0264,137.1458,137.0065,137.0961,28902.0
2025-04-15 15:00:00,137.74,137.79,137.63,137.74,26254.0,137.0861,137.1359,136.9766,137.0861,26254.0
2025-04-15 15:05:00,137.73,137.73,137.6,137.64,24968.0,137.0762,137.0762,136.9468,136.9866,24968.0
2025-04-15 15:10:00,137.63,137.78,137.6,137.72,27229.0,136.9766,137.1259,136.9468,137.0662,27229.0
2025-04-15 15:15:00,137.72,137.86,137.7,137.82,41025.0,137.0662,137.2056,137.0463,137.1657,41025.0
2025-04-15 15:20:00,137.82,137.83,137.66,137.69,43978.0,137.1657,137.1757,137.0065,137.0364,43978.0
2025-04-15 15:25:00,137.69,137.71,137.54,137.67,44096.0,137.0364,137.0563,136.8871,137.0165,44096.0
2025-04-15 15:30:00,137.68,137.71,137.56,137.65,33076.0,137.0264,137.0563,136.907,136.9965,33076.0
2025-04-15 15:35:00,137.65,137.74,137.57,137.64,60713.0,136.9965,137.0861,136.9169,136.9866,60713.0
2025-04-15 15:40:00,137.64,137.75,137.59,137.72,40637.0,136.9866,137.0961,136.9368,137.0662,40637.0
2025-04-15 15:45:00,137.72,137.75,137.53,137.7,59548.0,137.0662,137.0961,136.8771,137.0463,59548.0
2025-04-15 15:50:00,137.7,137.87,137.61,137.77,302060.0,137.0463,137.2155,136.9567,137.116,302060.0
2025-04-15 15:55:00,137.78,137.78,137.59,137.69,432300.0,137.1259,137.1259,136.9368,137.0364,432300.0
2025-04-16 09:30:00,138.12,138.5,138.03,138.31,259155.0,137.4643,137.8425,137.3747,137.6534,259155.0
2025-04-16 09:35:00,138.31,138.38,137.96,138.0,313480.0,137.6534,137.7231,137.3051,137.3449,313480.0
2025-04-16 09:40:00,137.99,138.0,137.2,137.22,80802.0,137.3349,137.3449,136.5487,136.5686,80802.0
2025-04-16 09:45:00,137.22,137.31,137.02,137.02,195026.0,136.5686,136.6582,136.3695,136.3695,195026.0
2025-04-16 09:50:00,137.02,137.05,136.78,136.78,90510.0,136.3695,136.3994,136.1307,136.1307,90510.0
2025-04-16 09:55:00,136.78,137.04,136.71,136.87,117539.0,136.1307,136.3894,136.061,136.2203,117539.0
2025-04-16 10:00:00,136.87,137.08,136.76,136.95,110379.0,136.2203,136.4293,136.1108,136.2999,110379.0
2025-04-16 10:05:00,136.94,137.15,136.92,136.99,221302.0,136.2899,136.4989,136.27,136.3397,221302.0
2025-04-16 10:10:00,136.99,137.1,136.88,137.0,75044.0,136.3397,136.4492,136.2302,136.3496,75044.0
2025-04-16 10:15:00,137.0,137.14,136.95,137.14,76124.0,136.3496,136.489,136.2999,136.489,76124.0
2025-04-16 10:20:00,137.13,137.29,137.05,137.28,200999.0,136.479,136.6383,136.3994,136.6283,200999.0
2025-04-16 10:25:00,137.3,137.4,137.17,137.38,45429.0,136.6482,136.7477,136.5188,136.7278,45429.0
2025-04-16 10:30:00,137.38,137.56,137.32,137.53,102867.0,136.7278,136.907,136.6681,136.8771,102867.0
2025-04-16 10:35:00,137.54,137.75,137.45,137.72,50692.0,136.8871,137.0961,136.7975,137.0662,50692.0
2025-04-16 10:40:00,137.73,137.78,137.68,137.77,76103.0,137.0762,137.1259,137.0264,137.116,76103.0
2025-04-16 10:45:00,137.77,137.81,137.66,137.77,27964.0,137.116,137.1558,137.0065,137.116,27964.0
2025-04-16 10:50:00,137.75,137.9,137.72,137.76,38895.0,137.0961,137.2454,137.0662,137.106,38895.0
2025-04-16 10:55:00,137.75,138.02,137.7,137.98,40056.0,137.0961,137.3648,137.0463,137.325,40056.0
2025-04-16 11:00:00,137.99,138.05,137.8,137.8,110944.0,137.3349,137.3946,137.1458,137.1458,110944.0
2025-04-16 11:05:00,137.8,138.03,137.79,138.02,50973.0,137.1458,137.3747,137.1359,137.3648,50973.0
2025-04-16 11:10:00,138.03,138.18,137.98,138.0,74245.0,137.3747,137.524,137.325,137.3449,74245.0
2025-04-16 11:15:00,138.02,138.11,137.94,138.02,68657.0,137.3648,137.4544,137.2852,137.3648,68657.0
2025-04-16 11:20:00,138.04,138.4,138.0,138.4,56584.0,137.3847,137.743,137.3449,137.743,56584.0
2025-04-16 11:25:00,138.41,138.62,138.4,138.59,40034.0,137.7529,137.9619,137.743,137.9321,40034.0
2025-04-16 11:30:00,138.6,138.6,138.31,138.34,38443.0,137.942,137.942,137.6534,137.6833,38443.0
2025-04-16 11:35:00,138.32,138.32,138.19,138.25,55949.0,137.6634,137.6634,137.534,137.5937,55949.0
2025-04-16 11:40:00,138.22,138.24,138.05,138.07,25159.0,137.5638,137.5837,137.3946,137.4146,25159.0
2025-04-16 11:45:00,138.1,138.12,138.01,138.04,23404.0,137.4444,137.4643,137.3548,137.3847,23404.0
2025-04-16 11:50:00,138.05,138.06,137.89,137.91,25383.0,137.3946,137.4046,137.2354,137.2553,25383.0
2025-04-16 11:55:00,137.91,138.06,137.86,137.92,64835.0,137.2553,137.4046,137.2056,137.2653,64835.0
2025-04-16 12:00:00,137.93,137.93,137.83,137.89,46645.0,137.2752,137.2752,137.1757,137.2354,46645.0
2025-04-16 12:05:00,137.89,137.89,137.74,137.87,157982.0,137.2354,137.2354,137.0861,137.2155,157982.0
2025-04-16 12:10:00,137.87,137.92,137.83,137.88,21674.0,137.2155,137.2653,137.1757,137.2255,21674.0
2025-04-16 12:15:00,137.88,137.88,137.71,137.78,13211.0,137.2255,137.2255,137.0563,137.1259,13211.0
2025-04-16 12:20:00,137.78,137.78,137.66,137.72,31101.0,137.1259,137.1259,137.0065,137.0662,31101.0
2025-04-16 12:25:00,137.72,137.74,137.56,137.61,34924.0,137.0662,137.0861,136.907,136.9567,34924.0
2025-04-16 12:30:00,137.61,137.68,137.59,137.64,31125.0,136.9567,137.0264,136.9368,136.9866,31125.0
2025-04-16 12:35:00,137.64,137.67,137.41,137.46,75316.0,136.9866,137.0165,136.7577,136.8075,75316.0
2025-04-16 12:40:00,137.45,137.6,137.4,137.58,101771.0,136.7975,136.9468,136.7477,136.9269,101771.0
2025-04-16 12:45:00,137.57,137.6,137.49,137.56,24200.0,136.9169,136.9468,136.8373,136.907,24200.0
2025-04-16 12:50:00,137.55,137.55,137.44,137.51,134294.0,136.897,136.897,136.7875,136.8572,134294.0
2025-04-16 12:55:00,137.53,137.6,137.51,137.6,18123.0,136.8771,136.9468,136.8572,136.9468,18123.0
2025-04-16 13:00:00,137.58,137.66,137.4,137.41,50577.0,136.9269,137.0065,136.7477,136.7577,50577.0
2025-04-16 13:05:00,137.41,137.53,137.38,137.39,29514.0,136.7577,136.8771,136.7278,136.7378,29514.0
2025-04-16 13:10:00,137.4,137.52,137.34,137.44,82076.0,136.7477,136.8672,136.688,136.7875,82076.0
2025-04-16 13:15:00,137.47,137.64,137.46,137.61,28179.0,136.8174,136.9866,136.8075,136.9567,28179.0
2025-04-16 13:20:00,137.63,137.79,137.56,137.57,53736.0,136.9766,137.1359,136.907,136.9169,53736.0
2025-04-16 13:25:00,137.57,137.73,137.53,137.72,22175.0,136.9169,137.0762,136.8771,137.0662,22175.0
2025-04-16 13:30:00,137.73,137.73,137.16,137.19,153033.0,137.0762,137.0762,136.5089,136.5387,153033.0
2025-04-16 13:35:00,137.2,137.34,137.03,137.08,57225.0,136.5487,136.688,136.3795,136.4293,57225.0
2025-04-16 13:40:00,137.09,137.09,136.73,136.87,70628.0,136.4392,136.4392,136.0809,136.2203,70628.0
2025-04-16 13:45:00,136.86,136.86,136.64,136.7,53092.0,136.2103,136.2103,135.9913,136.0511,53092.0
2025-04-16 13:50:00,136.7,136.78,136.49,136.67,110097.0,136.0511,136.1307,135.8421,136.0212,110097.0
2025-04-16 13:55:00,136.66,136.72,136.43,136.45,143166.0,136.0112,136.071,135.7823,135.8022,143166.0
2025-04-16 14:00:00,136.46,136.78,136.46,136.75,210294.0,135.8122,136.1307,135.8122,136.1008,210294.0
2025-04-16 14:05:00,136.76,136.89,136.68,136.89,111625.0,136.1108,136.2402,136.0312,136.2402,111625.0
2025-04-16 14:10:00,136.89,136.95,136.78,136.92,65099.0,136.2402,136.2999,136.1307,136.27,65099.0
2025-04-16 14:15:00,136.93,136.97,136.73,136.81,92981.0,136.28,136.3198,136.0809,136.1605,92981.0
2025-04-16 14:20:00,136.8,137.05,136.73,137.01,26713.0,136.1506,136.3994,136.0809,136.3596,26713.0
2025-04-16 14:25:00,137.0,137.09,136.92,136.99,63942.0,136.3496,136.4392,136.27,136.3397,63942.0
2025-04-16 14:30:00,136.97,137.0,136.77,136.82,33516.0,136.3198,136.3496,136.1207,136.1705,33516.0
2025-04-16 14:35:00,136.8,136.85,136.59,136.6,49662.0,136.1506,136.2003,135.9416,135.9515,49662.0
2025-04-16 14:40:00,136.6,136.65,136.4,136.6,73457.0,135.9515,136.0013,135.7525,135.9515,73457.0
2025-04-16 14:45:00,136.6,136.65,136.52,136.59,38871.0,135.9515,136.0013,135.8719,135.9416,38871.0
2025-04-16 14:50:00,136.58,136.58,136.45,136.45,40259.0,135.9316,135.9316,135.8022,135.8022,40259.0
2025-04-16 14:55:00,136.44,136.52,136.29,136.31,34562.0,135.7923,135.8719,135.643,135.6629,34562.0
2025-04-16 15:00:00,136.31,136.42,136.13,136.17,83138.0,135.6629,135.7724,135.4838,135.5236,83138.0
2025-04-16 15:05:00,136.19,136.21,136.04,136.06,50464.0,135.5435,135.5634,135.3942,135.4141,50464.0
2025-04-16 15:10:00,136.05,136.17,135.89,136.08,72515.0,135.4041,135.5236,135.2449,135.434,72515.0
2025-04-16 15:15:00,136.06,136.12,135.9,135.91,63441.0,135.4141,135.4738,135.2549,135.2648,63441.0
2025-04-16 15:20:00,135.9,135.94,135.71,135.75,90972.0,135.2549,135.2947,135.0658,135.1056,90972.0
2025-04-16 15:25:00,135.75,135.82,135.72,135.75,77894.0,135.1056,135.1752,135.0757,135.1056,77894.0
2025-04-16 15:30:00,135.75,135.97,135.73,135.79,104439.0,135.1056,135.3245,135.0857,135.1454,104439.0
2025-04-16 15:35:00,135.76,135.84,135.67,135.82,89011.0,135.1155,135.1951,135.0259,135.1752,89011.0
2025-04-16 15:40:00,135.82,135.95,135.76,135.81,66681.0,135.1752,135.3046,135.1155,135.1653,66681.0
2025-04-16 15:45:00,135.79,135.92,135.64,135.76,79238.0,135.1454,135.2748,134.9961,135.1155,79238.0
2025-04-16 15:50:00,135.77,136.31,135.66,136.18,266992.0,135.1255,135.6629,135.016,135.5335,266992.0
2025-04-16 15:55:00,136.17,136.41,135.98,136.33,452428.0,135.5236,135.7624,135.3345,135.6828,452428.0
2025-04-17 09:30:00,135.45,135.63,135.18,135.47,162871.0,134.807,134.9861,134.5383,134.8269,162871.0
2025-04-17 09:35:00,135.44,136.0,135.31,135.69,241477.0,134.797,135.3544,134.6677,135.0459,241477.0
2025-04-17 09:40:00,135.69,136.06,135.55,135.87,142641.0,135.0459,135.4141,134.9065,135.225,142641.0
2025-04-17 09:45:00,135.87,135.93,135.73,135.86,98936.0,135.225,135.2847,135.0857,135.215,98936.0
2025-04-17 09:50:00,135.9,136.07,135.77,136.01,74919.0,135.2549,135.424,135.1255,135.3643,74919.0
2025-04-17 09:55:00,136.03,136.2,135.88,136.09,92693.0,135.3842,135.5534,135.235,135.444,92693.0
2025-04-17 10:00:00,136.09,136.15,135.84,135.94,102031.0,135.444,135.5037,135.1951,135.2947,102031.0
2025-04-17 10:05:00,135.95,136.1,135.56,135.66,142832.0,135.3046,135.4539,134.9165,135.016,142832.0
2025-04-17 10:10:00,135.67,135.92,135.62,135.63,75449.0,135.0259,135.2748,134.9762,134.9861,75449.0
2025-04-17 10:15:00,135.61,135.75,135.36,135.46,50912.0,134.9662,135.1056,134.7174,134.8169,50912.0
2025-04-17 10:20:00,135.43,135.61,135.39,135.56,63310.0,134.7871,134.9662,134.7473,134.9165,63310.0
2025-04-17 10:25:00,135.56,135.87,135.53,135.59,124424.0,134.9165,135.225,134.8866,134.9463,124424.0
2025-04-17 10:30:00,135.58,135.7,135.38,135.43,272862.0,134.9364,135.0558,134.7373,134.7871,272862.0
2025-04-17 10:35:00,135.42,135.45,135.1,135.17,278461.0,134.7771,134.807,134.4587,134.5283,278461.0
2025-04-17 10:40:00,135.19,135.36,135.11,135.34,85954.0,134.5482,134.7174,134.4686,134.6975,85954.0
2025-04-17 10:45:00,135.32,135.44,135.25,135.31,75234.0,134.6776,134.797,134.6079,134.6677,75234.0
2025-04-17 10:50:00,135.32,135.46,135.26,135.41,64791.0,134.6776,134.8169,134.6179,134.7672,64791.0
2025-04-17 10:55:00,135.41,135.42,135.17,135.17,41082.0,134.7672,134.7771,134.5283,134.5283,41082.0
2025-04-17 11:00:00,135.19,135.32,135.12,135.22,31185.0,134.5482,134.6776,134.4786,134.5781,31185.0
2025-04-17 11:05:00,135.21,135.69,135.21,135.6,87496.0,134.5681,135.0459,134.5681,134.9563,87496.0
2025-04-17 11:10:00,135.6,136.03,135.57,135.94,36487.0,134.9563,135.3842,134.9264,135.2947,36487.0
2025-04-17 11:15:00,135.97,136.1,135.81,136.1,41628.0,135.3245,135.4539,135.1653,135.4539,41628.0
2025-04-17 11:20:00,136.09,136.09,135.82,135.87,36984.0,135.444,135.444,135.1752,135.225,36984.0
2025-04-17 11:25:00,135.87,135.87,135.6,135.62,43401.0,135.225,135.225,134.9563,134.9762,43401.0
2025-04-17 11:30:00,135.62,135.91,135.57,135.77,75919.0,134.9762,135.2648,134.9264,135.1255,75919.0
2025-04-17 11:35:00,135.76,135.91,135.57,135.73,102191.0,135.1155,135.2648,134.9264,135.0857,102191.0
2025-04-17 11:40:00,135.76,135.81,135.42,135.45,70706.0,135.1155,135.1653,134.7771,134.807,70706.0
2025-04-17 11:45:00,135.46,135.71,135.44,135.5,33938.0,134.8169,135.0658,134.797,134.8568,33938.0
2025-04-17 11:50:00,135.54,135.73,135.37,135.55,28141.0,134.8966,135.0857,134.7274,134.9065,28141.0
2025-04-17 11:55:00,135.55,135.76,135.54,135.6,46301.0,134.9065,135.1155,134.8966,134.9563,46301.0
2025-04-17 12:00:00,135.62,135.88,135.61,135.63,137221.0,134.9762,135.235,134.9662,134.9861,137221.0
2025-04-17 12:05:00,135.6,135.97,135.57,135.8,223836.0,134.9563,135.3245,134.9264,135.1553,223836.0
2025-04-17 12:10:00,135.82,135.83,135.49,135.75,133254.0,135.1752,135.1852,134.8468,135.1056,133254.0
2025-04-17 12:15:00,135.75,136.15,135.65,136.11,92007.0,135.1056,135.5037,135.006,135.4639,92007.0
2025-04-17 12:20:00,136.11,136.24,136.02,136.15,152675.0,135.4639,135.5932,135.3743,135.5037,152675.0
2025-04-17 12:25:00,136.14,136.31,136.1,136.25,150959.0,135.4937,135.6629,135.4539,135.6032,150959.0
2025-04-17 12:30:00,136.23,136.43,136.16,136.4,37444.0,135.5833,135.7823,135.5136,135.7525,37444.0
2025-04-17 12:35:00,136.38,136.46,136.18,136.25,55081.0,135.7326,135.8122,135.5335,135.6032,55081.0
2025-04-17 12:40:00,136.26,136.38,136.1,136.16,50685.0,135.6131,135.7326,135.4539,135.5136,50685.0
2025-04-17 12:45:00,136.16,136.34,136.1,136.25,46761.0,135.5136,135.6928,135.4539,135.6032,46761.0
2025-04-17 12:50:00,136.25,136.51,136.24,136.49,59868.0,135.6032,135.862,135.5932,135.8421,59868.0
2025-04-17 12:55:00,136.5,136.57,136.42,136.44,64421.0,135.852,135.9217,135.7724,135.7923,64421.0
2025-04-17 13:00:00,136.43,136.5,136.26,136.33,46306.0,135.7823,135.852,135.6131,135.6828,46306.0
2025-04-17 13:05:00,136.34,136.37,136.21,136.35,49298.0,135.6928,135.7226,135.5634,135.7027,49298.0
2025-04-17 13:10:00,136.36,136.38,136.14,136.17,56123.0,135.7127,135.7326,135.4937,135.5236,56123.0
2025-04-17 13:15:00,136.16,136.2,135.96,136.06,43002.0,135.5136,135.5534,135.3146,135.4141,43002.0
2025-04-17 13:20:00,136.06,136.08,135.89,136.05,38369.0,135.4141,135.434,135.2449,135.4041,38369.0
2025-04-17 13:25:00,136.04,136.14,135.91,136.03,39080.0,135.3942,135.4937,135.2648,135.3842,39080.0
2025-04-17 13:30:00,136.03,136.3,136.03,136.27,35377.0,135.3842,135.653,135.3842,135.6231,35377.0
2025-04-17 13:35:00,136.27,136.34,136.06,136.15,47163.0,135.6231,135.6928,135.4141,135.5037,47163.0
2025-04-17 13:40:00,136.14,136.18,135.9,135.97,33199.0,135.4937,135.5335,135.2549,135.3245,33199.0
2025-04-17 13:45:00,135.94,136.37,135.93,136.19,32890.0,135.2947,135.7226,135.2847,135.5435,32890.0
2025-04-17 13:50:00,136.2,136.37,136.17,136.33,42064.0,135.5534,135.7226,135.5236,135.6828,42064.0
2025-04-17 13:55:00,136.32,136.43,136.19,136.21,40402.0,135.6729,135.7823,135.5435,135.5634,40402.0
2025-04-17 14:00:00,136.21,136.36,136.15,136.33,42139.0,135.5634,135.7127,135.5037,135.6828,42139.0
2025-04-17 14:05:00,136.33,136.39,136.25,136.29,32998.0,135.6828,135.7425,135.6032,135.643,32998.0
2025-04-17 14:10:00,136.29,136.32,136.14,136.2,32763.0,135.643,135.6729,135.4937,135.5534,32763.0
2025-04-17 14:15:00,136.19,136.36,136.17,136.31,33359.0,135.5435,135.7127,135.5236,135.6629,33359.0
2025-04-17 14:20:00,136.3,136.42,136.26,136.38,39147.0,135.653,135.7724,135.6131,135.7326,39147.0
2025-04-17 14:25:00,136.37,136.48,136.23,136.25,53691.0,135.7226,135.8321,135.5833,135.6032,53691.0
2025-04-17 14:30:00,136.26,136.5,136.24,136.33,42667.0,135.6131,135.852,135.5932,135.6828,42667.0
2025-04-17 14:35:00,136.32,136.41,136.3,136.4,31190.0,135.6729,135.7624,135.653,135.7525,31190.0
2025-04-17 14:40:00,136.41,136.42,136.3,136.33,33615.0,135.7624,135.7724,135.653,135.6828,33615.0
2025-04-17 14:45:00,136.32,136.44,136.14,136.2,170124.0,135.6729,135.7923,135.4937,135.5534,170124.0
2025-04-17 14:50:00,136.21,136.38,136.05,136.22,57212.0,135.5634,135.7326,135.4041,135.5733,57212.0
2025-04-17 14:55:00,136.22,136.25,136.06,136.08,46185.0,135.5733,135.6032,135.4141,135.434,46185.0
2025-04-17 15:00:00,136.05,136.11,135.97,136.03,51709.0,135.4041,135.4639,135.3245,135.3842,51709.0
2025-04-17 15:05:00,136.02,136.05,135.84,135.91,97422.0,135.3743,135.4041,135.1951,135.2648,97422.0
2025-04-17 15:10:00,135.91,135.95,135.57,135.66,47904.0,135.2648,135.3046,134.9264,135.016,47904.0
2025-04-17 15:15:00,135.64,135.72,135.53,135.67,70442.0,134.9961,135.0757,134.8866,135.0259,70442.0
2025-04-17 15:20:00,135.67,135.76,135.48,135.75,66567.0,135.0259,135.1155,134.8368,135.1056,66567.0
2025-04-17 15:25:00,135.74,135.79,135.61,135.63,68133.0,135.0956,135.1454,134.9662,134.9861,68133.0
2025-04-17 15:30:00,135.64,135.87,135.6,135.84,67954.0,134.9961,135.225,134.9563,135.1951,67954.0
2025-04-17 15:35:00,135.84,135.86,135.63,135.79,107194.0,135.1951,135.215,134.9861,135.1454,107194.0
2025-04-17 15:40:00,135.79,135.96,135.71,135.78,134566.0,135.1454,135.3146,135.0658,135.1354,134566.0
2025-04-17 15:45:00,135.78,135.82,135.57,135.59,111310.0,135.1354,135.1752,134.9264,134.9463,111310.0
2025-04-17 15:50:00,135.59,135.7,135.32,135.69,375400.0,134.9463,135.0558,134.6776,135.0459,375400.0
2025-04-17 15:55:00,135.68,135.7,135.39,135.46,426779.0,135.0359,135.0558,134.7473,134.8169,426779.0
2025-04-21 09:30:00,135.19,135.36,134.11,134.35,91459.0,134.5482,134.7174,133.4734,133.7122,91459.0
2025-04-21 09:35:00,134.37,134.56,134.12,134.41,112076.0,133.7321,133.9212,133.4833,133.7719,112076.0
2025-04-21 09:40:00,134.4,134.51,134.22,134.4,44882.0,133.762,133.8715,133.5828,133.762,44882.0
2025-04-21 09:45:00,134.38,134.38,134.1,134.32,167029.0,133.7421,133.7421,133.4634,133.6824,167029.0
2025-04-21 09:50:00,134.31,134.42,134.21,134.38,59855.0,133.6724,133.7819,133.5729,133.7421,59855.0
2025-04-21 09:55:00,134.39,134.41,134.16,134.22,70200.0,133.752,133.7719,133.5231,133.5828,70200.0
2025-04-21 10:00:00,134.2,134.2,134.03,134.11,50703.0,133.5629,133.5629,133.3937,133.4734,50703.0
2025-04-21 10:05:00,134.11,134.26,134.03,134.19,68800.0,133.4734,133.6226,133.3937,133.553,68800.0
2025-04-21 10:10:00,134.2,134.22,134.04,134.05,63170.0,133.5629,133.5828,133.4037,133.4136,63170.0
2025-04-21 10:15:00,134.05,134.09,133.74,133.77,71457.0,133.4136,133.4534,133.1051,133.135,71457.0
2025-04-21 10:20:00,133.8,133.87,133.7,133.71,41048.0,133.1648,133.2345,133.0653,133.0753,41048.0
2025-04-21 10:25:00,133.72,133.94,133.71,133.89,43237.0,133.0852,133.3042,133.0753,133.2544,43237.0
2025-04-21 10:30:00,133.88,133.96,133.82,133.84,33635.0,133.2444,133.3241,133.1847,133.2046,33635.0
2025-04-21 10:35:00,133.85,134.11,133.84,134.03,55270.0,133.2146,133.4734,133.2046,133.3937,55270.0
2025-04-21 10:40:00,134.02,134.17,133.75,133.76,41068.0,133.3838,133.5331,133.1151,133.125,41068.0
2025-04-21 10:45:00,133.76,133.84,133.66,133.68,26954.0,133.125,133.2046,133.0255,133.0454,26954.0
2025-04-21 10:50:00,133.68,133.69,133.56,133.58,32501.0,133.0454,133.0553,132.926,132.9459,32501.0
2025-04-21 10:55:00,133.58,133.6,133.36,133.4,31415.0,132.9459,132.9658,132.7269,132.7667,31415.0
2025-04-21 11:00:00,133.44,133.48,133.23,133.23,38314.0,132.8065,132.8463,132.5975,132.5975,38314.0
2025-04-21 11:05:00,133.23,133.27,133.1,133.16,62911.0,132.5975,132.6373,132.4681,132.5279,62911.0
2025-04-21 11:10:00,133.15,133.18,133.05,133.1,162775.0,132.5179,132.5478,132.4184,132.4681,162775.0
2025-04-21 11:15:00,133.09,133.16,133.0,133.1,29599.0,132.4582,132.5279,132.3686,132.4681,29599.0
2025-04-21 11:20:00,133.11,133.11,132.89,132.95,57914.0,132.4781,132.4781,132.2591,132.3189,57914.0
2025-04-21 11:25:00,132.97,133.01,132.83,132.86,39848.0,132.3388,132.3786,132.1994,132.2293,39848.0
2025-04-21 11:30:00,132.87,132.88,132.57,132.61,131758.0,132.2392,132.2492,131.9407,131.9805,131758.0
2025-04-21 11:35:00,132.6,132.73,132.59,132.71,53931.0,131.9705,132.0999,131.9606,132.08,53931.0
2025-04-21 11:40:00,132.71,132.73,132.6,132.65,161124.0,132.08,132.0999,131.9705,132.0203,161124.0
2025-04-21 11:45:00,132.64,132.68,132.5,132.58,32098.0,132.0103,132.0501,131.871,131.9506,32098.0
2025-04-21 11:50:00,132.57,132.62,132.46,132.55,32856.0,131.9407,131.9904,131.8312,131.9208,32856.0
2025-04-21 11:55:00,132.53,132.61,132.38,132.54,105830.0,131.9009,131.9805,131.7516,131.9108,105830.0
2025-04-21 12:00:00,132.53,132.63,132.5,132.52,79320.0,131.9009,132.0004,131.871,131.8909,79320.0
2025-04-21 12:05:00,132.51,132.62,132.49,132.58,48565.0,131.8809,131.9904,131.861,131.9506,48565.0
2025-04-21 12:10:00,132.59,132.62,132.54,132.61,42791.0,131.9606,131.9904,131.9108,131.9805,42791.0
2025-04-21 12:15:00,132.61,132.61,132.38,132.43,75802.0,131.9805,131.9805,131.7516,131.8013,75802.0
2025-04-21 12:20:00,132.42,132.5,132.35,132.5,20472.0,131.7914,131.871,131.7217,131.871,20472.0
2025-04-21 12:25:00,132.53,132.54,132.41,132.46,79433.0,131.9009,131.9108,131.7814,131.8312,79433.0
2025-04-21 12:30:00,132.44,132.69,132.44,132.68,45013.0,131.8113,132.0601,131.8113,132.0501,45013.0
2025-04-21 12:35:00,132.67,132.82,132.66,132.82,31026.0,132.0402,132.1895,132.0302,132.1895,31026.0
2025-04-21 12:40:00,132.81,132.87,132.79,132.82,17623.0,132.1795,132.2392,132.1596,132.1895,17623.0
2025-04-21 12:45:00,132.83,132.86,132.64,132.65,51823.0,132.1994,132.2293,132.0103,132.0203,51823.0
2025-04-21 12:50:00,132.64,132.65,132.5,132.52,23346.0,132.0103,132.0203,131.871,131.8909,23346.0
2025-04-21 12:55:00,132.51,132.51,132.41,132.5,34713.0,131.8809,131.8809,131.7814,131.871,34713.0
2025-04-21 13:00:00,132.5,132.57,132.24,132.28,50743.0,131.871,131.9407,131.6122,131.652,50743.0
2025-04-21 13:05:00,132.29,132.32,132.2,132.24,46393.0,131.662,131.6919,131.5724,131.6122,46393.0
2025-04-21 13:10:00,132.25,132.28,132.15,132.19,27972.0,131.6222,131.652,131.5227,131.5625,27972.0
2025-04-21 13:15:00,132.21,132.29,132.18,132.22,44650.0,131.5824,131.662,131.5525,131.5923,44650.0
2025-04-21 13:20:00,132.21,132.33,132.18,132.19,35733.0,131.5824,131.7018,131.5525,131.5625,35733.0
2025-04-21 13:25:00,132.18,132.28,132.12,132.18,30760.0,131.5525,131.652,131.4928,131.5525,30760.0
2025-04-21 13:30:00,132.18,132.3,132.16,132.22,23410.0,131.5525,131.6719,131.5326,131.5923,23410.0
2025-04-21 13:35:00,132.22,132.32,132.13,132.17,24109.0,131.5923,131.6919,131.5028,131.5426,24109.0
2025-04-21 13:40:00,132.19,132.23,132.04,132.13,33791.0,131.5625,131.6023,131.4132,131.5028,33791.0
2025-04-21 13:45:00,132.11,132.11,131.95,131.98,77351.0,131.4828,131.4828,131.3236,131.3535,77351.0
2025-04-21 13:50:00,131.97,132.08,131.95,131.98,20624.0,131.3435,131.453,131.3236,131.3535,20624.0
2025-04-21 13:55:00,131.97,131.99,131.79,131.83,39483.0,131.3435,131.3634,131.1644,131.2042,39483.0
2025-04-21 14:00:00,131.81,131.84,131.64,131.65,75124.0,131.1843,131.2141,131.0151,131.025,75124.0
2025-04-21 14:05:00,131.65,131.77,131.6,131.69,34602.0,131.025,131.1445,130.9753,131.0648,34602.0
2025-04-21 14:10:00,131.68,131.71,131.61,131.66,29176.0,131.0549,131.0847,130.9852,131.035,29176.0
2025-04-21 14:15:00,131.65,131.76,131.56,131.7,45062.0,131.025,131.1345,130.9355,131.0748,45062.0
2025-04-21 14:20:00,131.68,131.74,131.65,131.72,15823.0,131.0549,131.1146,131.025,131.0947,15823.0
2025-04-21 14:25:00,131.71,131.88,131.7,131.87,28859.0,131.0847,131.2539,131.0748,131.244,28859.0
2025-04-21 14:30:00,131.87,132.05,131.87,132.0,36464.0,131.244,131.4231,131.244,131.3734,36464.0
2025-04-21 14:35:00,132.01,132.07,131.94,132.04,23497.0,131.3833,131.443,131.3137,131.4132,23497.0
2025-04-21 14:40:00,132.04,132.05,131.84,131.87,38226.0,131.4132,131.4231,131.2141,131.244,38226.0
2025-04-21 14:45:00,131.85,131.91,131.8,131.9,38134.0,131.2241,131.2838,131.1743,131.2738,38134.0
2025-04-21 14:50:00,131.91,131.92,131.78,131.78,30084.0,131.2838,131.2937,131.1544,131.1544,30084.0
2025-04-21 14:55:00,131.77,131.78,131.68,131.69,24425.0,131.1445,131.1544,131.0549,131.0648,24425.0
2025-04-21 15:00:00,131.67,131.89,131.66,131.79,39793.0,131.0449,131.2639,131.035,131.1644,39793.0
2025-04-21 15:05:00,131.82,131.89,131.75,131.75,20821.0,131.1942,131.2639,131.1246,131.1246,20821.0
2025-04-21 15:10:00,131.76,131.93,131.75,131.89,30550.0,131.1345,131.3037,131.1246,131.2639,30550.0
2025-04-21 15:15:00,131.89,131.99,131.82,131.96,30766.0,131.2639,131.3634,131.1942,131.3336,30766.0
2025-04-21 15:20:00,131.94,132.06,131.89,131.97,33853.0,131.3137,131.4331,131.2639,131.3435,33853.0
2025-04-21 15:25:00,131.97,132.04,131.86,131.94,137425.0,131.3435,131.4132,131.234,131.3137,137425.0
2025-04-21 15:30:00,131.94,132.01,131.91,131.99,60464.0,131.3137,131.3833,131.2838,131.3634,60464.0
2025-04-21 15:35:00,132.0,132.3,131.98,132.12,77120.0,131.3734,131.6719,131.3535,131.4928,77120.0
2025-04-21 15:40:00,132.13,132.38,132.13,132.33,164119.0,131.5028,131.7516,131.5028,131.7018,164119.0
2025-04-21 15:45:00,132.34,132.41,132.21,132.4,165371.0,131.7118,131.7814,131.5824,131.7715,165371.0
2025-04-21 15:50:00,132.4,132.68,132.28,132.52,264057.0,131.7715,132.0501,131.652,131.8909,264057.0
2025-04-21 15:55:00,132.53,132.69,132.48,132.56,429155.0,131.9009,132.0601,131.8511,131.9307,429155.0
2025-04-22 09:30:00,133.64,133.84,133.13,133.39,158640.0,133.0056,133.2046,132.498,132.7568,158640.0
2025-04-22 09:35:00,133.38,133.72,133.32,133.71,117195.0,132.7468,133.0852,132.6871,133.0753,117195.0
2025-04-22 09:40:00,133.74,134.16,133.72,134.12,116705.0,133.1051,133.5231,133.0852,133.4833,116705.0
2025-04-22 09:45:00,134.12,134.32,134.06,134.09,93954.0,133.4833,133.6824,133.4236,133.4534,93954.0
2025-04-22 09:50:00,134.09,134.09,133.88,133.94,58850.0,133.4534,133.4534,133.2444,133.3042,58850.0
2025-04-22 09:55:00,133.93,134.15,133.9,134.12,74776.0,133.2942,133.5132,133.2644,133.4833,74776.0
2025-04-22 10:00:00,134.13,134.42,134.13,134.4,59769.0,133.4933,133.7819,133.4933,133.762,59769.0
2025-04-22 10:05:00,134.39,134.51,134.27,134.42,264938.0,133.752,133.8715,133.6326,133.7819,264938.0
2025-04-22 10:10:00,134.42,134.47,134.27,134.33,203728.0,133.7819,133.8316,133.6326,133.6923,203728.0
2025-04-22 10:15:00,134.34,134.41,134.16,134.31,55308.0,133.7023,133.7719,133.5231,133.6724,55308.0
2025-04-22 10:20:00,134.3,134.56,134.28,134.49,66262.0,133.6625,133.9212,133.6425,133.8515,66262.0
2025-04-22 10:25:00,134.49,134.53,134.32,134.41,100374.0,133.8515,133.8914,133.6824,133.7719,100374.0
2025-04-22 10:30:00,134.42,134.46,134.25,134.31,223962.0,133.7819,133.8217,133.6127,133.6724,223962.0
2025-04-22 10:35:00,134.3,134.45,134.26,134.42,36490.0,133.6625,133.8117,133.6226,133.7819,36490.0
2025-04-22 10:40:00,134.42,134.54,134.4,134.53,37052.0,133.7819,133.9013,133.762,133.8914,37052.0
2025-04-22 10:45:00,134.54,134.64,134.47,134.52,106325.0,133.9013,134.0008,133.8316,133.8814,106325.0
2025-04-22 10:50:00,134.5,134.57,134.36,134.48,41842.0,133.8615,133.9312,133.7222,133.8416,41842.0
2025-04-22 10:55:00,134.49,134.66,134.45,134.6,58585.0,133.8515,134.0207,133.8117,133.961,58585.0
2025-04-22 11:00:00,134.6,134.65,134.51,134.56,66113.0,133.961,134.0108,133.8715,133.9212,66113.0
2025-04-22 11:05:00,134.56,134.65,134.44,134.48,36742.0,133.9212,134.0108,133.8018,133.8416,36742.0
2025-04-22 11:10:00,134.48,134.6,134.44,134.6,44461.0,133.8416,133.961,133.8018,133.961,44461.0
2025-04-22 11:15:00,134.61,134.65,134.47,134.47,23775.0,133.971,134.0108,133.8316,133.8316,23775.0
2025-04-22 11:20:00,134.47,134.64,134.47,134.62,71135.0,133.8316,134.0008,133.8316,133.9809,71135.0
2025-04-22 11:25:00,134.62,134.66,134.54,134.55,73248.0,133.9809,134.0207,133.9013,133.9113,73248.0
2025-04-22 11:30:00,134.55,134.65,134.51,134.65,25427.0,133.9113,134.0108,133.8715,134.0108,25427.0
2025-04-22 11:35:00,134.65,134.68,134.55,134.56,24746.0,134.0108,134.0406,133.9113,133.9212,24746.0
2025-04-22 11:40:00,134.56,134.63,134.43,134.44,33223.0,133.9212,133.9909,133.7918,133.8018,33223.0
2025-04-22 11:45:00,134.43,134.51,134.33,134.35,50246.0,133.7918,133.8715,133.6923,133.7122,50246.0
2025-04-22 11:50:00,134.35,134.56,134.34,134.55,29421.0,133.7122,133.9212,133.7023,133.9113,29421.0
2025-04-22 11:55:00,134.55,134.85,134.48,134.76,203737.0,133.9113,134.2098,133.8416,134.1203,203737.0
2025-04-22 12:00:00,134.76,135.28,134.75,135.05,120947.0,134.1203,134.6378,134.1103,134.4089,120947.0
2025-04-22 12:05:00,135.0,135.12,134.94,134.97,50820.0,134.3591,134.4786,134.2994,134.3293,50820.0
2025-04-22 12:10:00,134.98,135.07,134.89,134.93,39771.0,134.3392,134.4288,134.2497,134.2895,39771.0
2025-04-22 12:15:00,134.94,134.95,134.81,134.92,42121.0,134.2994,134.3094,134.17,134.2795,42121.0
2025-04-22 12:20:00,134.93,134.99,134.81,134.97,34030.0,134.2895,134.3492,134.17,134.3293,34030.0
2025-04-22 12:25:00,134.96,134.98,134.84,134.86,91106.0,134.3193,134.3392,134.1999,134.2198,91106.0
2025-04-22 12:30:00,134.87,134.98,134.84,134.96,34243.0,134.2297,134.3392,134.1999,134.3193,34243.0
2025-04-22 12:35:00,134.94,134.98,134.83,134.84,60504.0,134.2994,134.3392,134.1899,134.1999,60504.0
2025-04-22 12:40:00,134.84,134.98,134.79,134.97,36362.0,134.1999,134.3392,134.1501,134.3293,36362.0
2025-04-22 12:45:00,134.96,134.96,134.79,134.86,53880.0,134.3193,134.3193,134.1501,134.2198,53880.0
2025-04-22 12:50:00,134.86,134.86,134.69,134.84,57147.0,134.2198,134.2198,134.0506,134.1999,57147.0
2025-04-22 12:55:00,134.85,134.93,134.82,134.86,25677.0,134.2098,134.2895,134.18,134.2198,25677.0
2025-04-22 13:00:00,134.86,134.92,134.8,134.88,32406.0,134.2198,134.2795,134.1601,134.2397,32406.0
2025-04-22 13:05:00,134.9,135.03,134.78,134.91,122232.0,134.2596,134.389,134.1402,134.2696,122232.0
2025-04-22 13:10:00,134.88,134.88,134.37,134.46,58425.0,134.2397,134.2397,133.7321,133.8217,58425.0
2025-04-22 13:15:00,134.45,134.45,134.05,134.31,75315.0,133.8117,133.8117,133.4136,133.6724,75315.0
2025-04-22 13:20:00,134.3,134.34,133.98,134.05,86537.0,133.6625,133.7023,133.344,133.4136,86537.0
2025-04-22 13:25:00,134.07,134.36,133.8,133.84,281045.0,133.4335,133.7222,133.1648,133.2046,281045.0
2025-04-22 13:30:00,133.83,133.92,133.65,133.83,87365.0,133.1947,133.2843,133.0155,133.1947,87365.0
2025-04-22 13:35:00,133.82,134.0,133.82,133.94,52846.0,133.1847,133.3639,133.1847,133.3042,52846.0
2025-04-22 13:40:00,133.93,133.98,133.78,133.91,22287.0,133.2942,133.344,133.1449,133.2743,22287.0
2025-04-22 13:45:00,133.91,133.92,133.66,133.66,19458.0,133.2743,133.2843,133.0255,133.0255,19458.0
2025-04-22 13:50:00,133.66,133.76,133.62,133.69,21266.0,133.0255,133.125,132.9857,133.0553,21266.0
2025-04-22 13:55:00,133.69,133.69,133.5,133.5,29709.0,133.0553,133.0553,132.8662,132.8662,29709.0
2025-04-22 14:00:00,133.48,133.86,133.47,133.86,46493.0,132.8463,133.2245,132.8364,133.2245,46493.0
2025-04-22 14:05:00,133.85,134.06,133.83,133.99,44600.0,133.2146,133.4236,133.1947,133.3539,44600.0
2025-04-22 14:10:00,133.99,134.2,133.96,134.19,43745.0,133.3539,133.5629,133.3241,133.553,43745.0
2025-04-22 14:15:00,134.19,134.28,134.14,134.19,32727.0,133.553,133.6425,133.5032,133.553,32727.0
2025-04-22 14:20:00,134.19,134.41,134.17,134.34,42922.0,133.553,133.7719,133.5331,133.7023,42922.0
2025-04-22 14:25:00,134.34,134.42,134.29,134.39,27502.0,133.7023,133.7819,133.6525,133.752,27502.0
2025-04-22 14:30:00,134.39,134.57,134.37,134.53,29747.0,133.752,133.9312,133.7321,133.8914,29747.0
2025-04-22 14:35:00,134.53,134.63,134.5,134.56,21688.0,133.8914,133.9909,133.8615,133.9212,21688.0
2025-04-22 14:40:00,134.56,134.72,134.54,134.66,22675.0,133.9212,134.0805,133.9013,134.0207,22675.0
2025-04-22 14:45:00,134.66,134.73,134.62,134.68,34197.0,134.0207,134.0904,133.9809,134.0406,34197.0
2025-04-22 14:50:00,134.69,134.9,134.68,134.79,55793.0,134.0506,134.2596,134.0406,134.1501,55793.0
2025-04-22 14:55:00,134.79,134.86,134.71,134.75,31759.0,134.1501,134.2198,134.0705,134.1103,31759.0
2025-04-22 15:00:00,134.74,134.85,134.68,134.8,25741.0,134.1004,134.2098,134.0406,134.1601,25741.0
2025-04-22 15:05:00,134.8,134.86,134.67,134.68,40266.0,134.1601,134.2198,134.0307,134.0406,40266.0
2025-04-22 15:10:00,134.69,134.7,134.54,134.58,262678.0,134.0506,134.0606,133.9013,133.9411,262678.0
2025-04-22 15:15:00,134.59,134.63,134.39,134.48,28138.0,133.9511,133.9909,133.752,133.8416,28138.0
2025-04-22 15:20:00,134.49,134.52,134.33,134.52,43885.0,133.8515,133.8814,133.6923,133.8814,43885.0
2025-04-22 15:25:00,134.52,134.6,134.44,134.52,49697.0,133.8814,133.961,133.8018,133.8814,49697.0
2025-04-22 15:30:00,134.5,134.64,134.42,134.61,48545.0,133.8615,134.0008,133.7819,133.971,48545.0
2025-04-22 15:35:00,134.61,134.68,134.53,134.56,54197.0,133.971,134.0406,133.8914,133.9212,54197.0
2025-04-22 15:40:00,134.56,134.95,134.53,134.84,77701.0,133.9212,134.3094,133.8914,134.1999,77701.0
2025-04-22 15:45:00,134.83,135.1,134.81,135.04,143046.0,134.1899,134.4587,134.17,134.3989,143046.0
2025-04-22 15:50:00,135.04,135.12,134.78,134.94,184866.0,134.3989,134.4786,134.1402,134.2994,184866.0
2025-04-22 15:55:00,134.97,135.1,134.87,134.96,406320.0,134.3293,134.4587,134.2297,134.3193,406320.0
2025-04-23 09:30:00,136.54,137.24,136.38,137.12,219339.0,135.8918,136.5885,135.7326,136.4691,219339.0
2025-04-23 09:35:00,137.15,137.68,136.38,136.93,585757.0,136.4989,137.0264,135.7326,136.28,585757.0
2025-04-23 09:40:00,136.94,137.39,136.9,137.16,200442.0,136.2899,136.7378,136.2501,136.5089,200442.0
2025-04-23 09:45:00,137.14,137.5,137.05,137.42,226790.0,136.489,136.8473,136.3994,136.7676,226790.0
2025-04-23 09:50:00,137.42,137.6,137.09,137.14,272077.0,136.7676,136.9468,136.4392,136.489,272077.0
2025-04-23 09:55:00,137.12,137.52,137.06,137.52,187051.0,136.4691,136.8672,136.4093,136.8672,187051.0
2025-04-23 10:00:00,137.54,137.93,137.18,137.58,348242.0,136.8871,137.2752,136.5288,136.9269,348242.0
2025-04-23 10:05:00,137.55,137.7,137.46,137.62,64623.0,136.897,137.0463,136.8075,136.9667,64623.0
2025-04-23 10:10:00,137.61,137.72,137.38,137.45,48273.0,136.9567,137.0662,136.7278,136.7975,48273.0
2025-04-23 10:15:00,137.45,137.46,136.93,137.28,84797.0,136.7975,136.8075,136.28,136.6283,84797.0
2025-04-23 10:20:00,137.27,137.47,137.12,137.46,131497.0,136.6184,136.8174,136.4691,136.8075,131497.0
2025-04-23 10:25:00,137.44,137.7,137.43,137.54,75681.0,136.7875,137.0463,136.7776,136.8871,75681.0
2025-04-23 10:30:00,137.51,137.78,137.51,137.71,50973.0,136.8572,137.1259,136.8572,137.0563,50973.0
2025-04-23 10:35:00,137.7,137.76,137.54,137.64,30387.0,137.0463,137.106,136.8871,136.9866,30387.0
2025-04-23 10:40:00,137.64,137.74,137.36,137.56,51958.0,136.9866,137.0861,136.7079,136.907,51958.0
2025-04-23 10:45:00,137.56,137.62,137.3,137.33,88164.0,136.907,136.9667,136.6482,136.6781,88164.0
2025-04-23 10:50:00,137.3,137.3,137.12,137.17,63216.0,136.6482,136.6482,136.4691,136.5188,63216.0
2025-04-23 10:55:00,137.15,137.25,137.04,137.12,45891.0,136.4989,136.5984,136.3894,136.4691,45891.0
2025-04-23 11:00:00,137.12,137.34,136.83,137.13,277301.0,136.4691,136.688,136.1804,136.479,277301.0
2025-04-23 11:05:00,137.14,137.2,137.01,137.01,93463.0,136.489,136.5487,136.3596,136.3596,93463.0
2025-04-23 11:10:00,137.0,137.0,136.81,136.85,59380.0,136.3496,136.3496,136.1605,136.2003,59380.0
2025-04-23 11:15:00,136.85,136.86,136.58,136.59,79942.0,136.2003,136.2103,135.9316,135.9416,79942.0
2025-04-23 11:20:00,136.61,136.69,136.23,136.37,632079.0,135.9615,136.0411,135.5833,135.7226,632079.0
2025-04-23 11:25:00,136.37,136.41,135.95,136.13,86589.0,135.7226,135.7624,135.3046,135.4838,86589.0
2025-04-23 11:30:00,136.13,136.24,135.82,136.1,76851.0,135.4838,135.5932,135.1752,135.4539,76851.0
2025-04-23 11:35:00,136.12,136.23,135.99,136.21,74989.0,135.4738,135.5833,135.3444,135.5634,74989.0
2025-04-23 11:40:00,136.2,136.27,135.93,135.95,51896.0,135.5534,135.6231,135.2847,135.3046,51896.0
2025-04-23 11:45:00,135.95,136.01,135.47,135.47,80173.0,135.3046,135.3643,134.8269,134.8269,80173.0
2025-04-23 11:50:00,135.46,135.65,135.4,135.59,78505.0,134.8169,135.006,134.7572,134.9463,78505.0
2025-04-23 11:55:00,135.61,135.89,135.61,135.86,82104.0,134.9662,135.2449,134.9662,135.215,82104.0
2025-04-23 12:00:00,135.84,135.92,135.72,135.89,64382.0,135.1951,135.2748,135.0757,135.2449,64382.0
2025-04-23 12:05:00,135.9,135.93,135.66,135.71,59137.0,135.2549,135.2847,135.016,135.0658,59137.0
2025-04-23 12:10:00,135.72,135.86,135.64,135.67,59656.0,135.0757,135.215,134.9961,135.0259,59656.0
2025-04-23 12:15:00,135.67,135.7,135.32,135.32,60289.0,135.0259,135.0558,134.6776,134.6776,60289.0
2025-04-23 12:20:00,135.3,135.37,135.24,135.31,44885.0,134.6577,134.7274,134.598,134.6677,44885.0
2025-04-23 12:25:00,135.3,135.62,135.23,135.6,49823.0,134.6577,134.9762,134.588,134.9563,49823.0
2025-04-23 12:30:00,135.6,135.73,135.58,135.67,47297.0,134.9563,135.0857,134.9364,135.0259,47297.0
2025-04-23 12:35:00,135.69,135.87,135.69,135.82,26359.0,135.0459,135.225,135.0459,135.1752,26359.0
2025-04-23 12:40:00,135.82,135.86,135.7,135.77,37042.0,135.1752,135.215,135.0558,135.1255,37042.0
2025-04-23 12:45:00,135.77,135.82,135.53,135.57,90104.0,135.1255,135.1752,134.8866,134.9264,90104.0
2025-04-23 12:50:00,135.56,135.76,135.52,135.74,71983.0,134.9165,135.1155,134.8767,135.0956,71983.0
2025-04-23 12:55:00,135.74,136.1,135.7,136.05,99553.0,135.0956,135.4539,135.0558,135.4041,99553.0
2025-04-23 13:00:00,136.06,136.21,135.7,136.19,128516.0,135.4141,135.5634,135.0558,135.5435,128516.0
2025-04-23 13:05:00,136.19,136.26,136.11,136.18,111513.0,135.5435,135.6131,135.4639,135.5335,111513.0
2025-04-23 13:10:00,136.19,136.25,136.12,136.23,26318.0,135.5435,135.6032,135.4738,135.5833,26318.0
2025-04-23 13:15:00,136.22,136.23,136.14,136.16,24695.0,135.5733,135.5833,135.4937,135.5136,24695.0
2025-04-23 13:20:00,136.17,136.23,136.1,136.17,25767.0,135.5236,135.5833,135.4539,135.5236,25767.0
2025-04-23 13:25:00,136.17,136.26,136.0,136.01,28146.0,135.5236,135.6131,135.3544,135.3643,28146.0
2025-04-23 13:30:00,136.01,136.11,135.74,135.8,38906.0,135.3643,135.4639,135.0956,135.1553,38906.0
2025-04-23 13:35:00,135.8,135.85,135.58,135.67,38040.0,135.1553,135.2051,134.9364,135.0259,38040.0
2025-04-23 13:40:00,135.67,135.84,135.58,135.82,25587.0,135.0259,135.1951,134.9364,135.1752,25587.0
2025-04-23 13:45:00,135.81,135.84,135.61,135.67,29409.0,135.1653,135.1951,134.9662,135.0259,29409.0
2025-04-23 13:50:00,135.66,135.95,135.64,135.91,113916.0,135.016,135.3046,134.9961,135.2648,113916.0
2025-04-23 13:55:00,135.92,136.12,135.92,135.96,45370.0,135.2748,135.4738,135.2748,135.3146,45370.0
2025-04-23 14:00:00,135.97,136.04,135.58,135.75,49156.0,135.3245,135.3942,134.9364,135.1056,49156.0
2025-04-23 14:05:00,135.8,135.83,135.7,135.79,51903.0,135.1553,135.1852,135.0558,135.1454,51903.0
2025-04-23 14:10:00,135.76,135.87,135.58,135.75,67047.0,135.1155,135.225,134.9364,135.1056,67047.0
2025-04-23 14:15:00,135.75,135.88,135.67,135.75,35762.0,135.1056,135.235,135.0259,135.1056,35762.0
2025-04-23 14:20:00,135.73,135.92,135.6,135.66,54946.0,135.0857,135.2748,134.9563,135.016,54946.0
2025-04-23 14:25:00,135.64,135.64,135.37,135.41,28450.0,134.9961,134.9961,134.7274,134.7672,28450.0
2025-04-23 14:30:00,135.46,135.72,135.46,135.52,36032.0,134.8169,135.0757,134.8169,134.8767,36032.0
2025-04-23 14:35:00,135.54,135.56,135.43,135.49,23196.0,134.8966,134.9165,134.7871,134.8468,23196.0
2025-04-23 14:40:00,135.48,135.49,135.32,135.32,34199.0,134.8368,134.8468,134.6776,134.6776,34199.0
2025-04-23 14:45:00,135.35,135.5,135.29,135.45,29314.0,134.7075,134.8568,134.6478,134.807,29314.0
2025-04-23 14:50:00,135.46,135.49,135.31,135.34,36307.0,134.8169,134.8468,134.6677,134.6975,36307.0
2025-04-23 14:55:00,135.34,135.54,135.29,135.38,29007.0,134.6975,134.8966,134.6478,134.7373,29007.0
2025-04-23 15:00:00,135.38,135.5,135.13,135.17,38096.0,134.7373,134.8568,134.4885,134.5283,38096.0
2025-04-23 15:05:00,135.19,135.34,135.19,135.27,47799.0,134.5482,134.6975,134.5482,134.6278,47799.0
2025-04-23 15:10:00,135.27,135.43,135.22,135.34,32094.0,134.6278,134.7871,134.5781,134.6975,32094.0
2025-04-23 15:15:00,135.32,135.38,135.21,135.29,80796.0,134.6776,134.7373,134.5681,134.6478,80796.0
2025-04-23 15:20:00,135.27,135.33,135.22,135.25,70760.0,134.6278,134.6876,134.5781,134.6079,70760.0
2025-04-23 15:25:00,135.27,135.47,135.22,135.4,39265.0,134.6278,134.8269,134.5781,134.7572,39265.0
2025-04-23 15:30:00,135.39,135.59,135.38,135.41,60139.0,134.7473,134.9463,134.7373,134.7672,60139.0
2025-04-23 15:35:00,135.41,135.46,135.25,135.37,63451.0,134.7672,134.8169,134.6079,134.7274,63451.0
2025-04-23 15:40:00,135.37,135.55,135.28,135.39,64398.0,134.7274,134.9065,134.6378,134.7473,64398.0
2025-04-23 15:45:00,135.38,135.45,135.18,135.44,53114.0,134.7373,134.807,134.5383,134.797,53114.0
2025-04-23 15:50:00,135.45,135.87,135.45,135.83,180661.0,134.807,135.225,134.807,135.1852,180661.0
2025-04-23 15:55:00,135.84,135.89,135.63,135.63,410659.0,135.1951,135.2449,134.9861,134.9861,410659.0
2025-04-24 09:30:00,135.95,136.2,135.27,135.36,131026.0,135.3046,135.5534,134.6278,134.7174,131026.0
2025-04-24 09:35:00,135.32,135.52,135.12,135.31,128489.0,134.6776,134.8767,134.4786,134.6677,128489.0
2025-04-24 09:40:00,135.32,135.56,135.28,135.42,90753.0,134.6776,134.9165,134.6378,134.7771,90753.0
2025-04-24 09:45:00,135.44,135.61,135.37,135.44,103859.0,134.797,134.9662,134.7274,134.797,103859.0
2025-04-24 09:50:00,135.44,135.67,135.37,135.66,70103.0,134.797,135.0259,134.7274,135.016,70103.0
2025-04-24 09:55:00,135.65,135.77,135.52,135.55,39255.0,135.006,135.1255,134.8767,134.9065,39255.0
2025-04-24 10:00:00,135.54,135.77,135.48,135.76,77245.0,134.8966,135.1255,134.8368,135.1155,77245.0
2025-04-24 10:05:00,135.78,135.84,135.65,135.77,73598.0,135.1354,135.1951,135.006,135.1255,73598.0
2025-04-24 10:10:00,135.79,135.94,135.71,135.91,89733.0,135.1454,135.2947,135.0658,135.2648,89733.0
2025-04-24 10:15:00,135.91,136.27,135.85,136.24,21661.0,135.2648,135.6231,135.2051,135.5932,21661.0
2025-04-24 10:20:00,136.27,136.43,136.26,136.38,35247.0,135.6231,135.7823,135.6131,135.7326,35247.0
2025-04-24 10:25:00,136.38,136.65,136.35,136.64,66958.0,135.7326,136.0013,135.7027,135.9913,66958.0
2025-04-24 10:30:00,136.62,136.93,136.62,136.8,67571.0,135.9714,136.28,135.9714,136.1506,67571.0
2025-04-24 10:35:00,136.79,136.92,136.79,136.9,39532.0,136.1406,136.27,136.1406,136.2501,39532.0
2025-04-24 10:40:00,136.89,136.92,136.61,136.61,58512.0,136.2402,136.27,135.9615,135.9615,58512.0
2025-04-24 10:45:00,136.64,136.66,136.41,136.49,40120.0,135.9913,136.0112,135.7624,135.8421,40120.0
2025-04-24 10:50:00,136.49,136.61,136.37,136.61,28931.0,135.8421,135.9615,135.7226,135.9615,28931.0
2025-04-24 10:55:00,136.64,136.67,136.52,136.59,22090.0,135.9913,136.0212,135.8719,135.9416,22090.0
2025-04-24 11:00:00,136.59,136.69,136.53,136.66,60324.0,135.9416,136.0411,135.8819,136.0112,60324.0
2025-04-24 11:05:00,136.67,136.77,136.57,136.61,22404.0,136.0212,136.1207,135.9217,135.9615,22404.0
2025-04-24 11:10:00,136.59,136.84,136.57,136.75,27272.0,135.9416,136.1904,135.9217,136.1008,27272.0
2025-04-24 11:15:00,136.77,136.88,136.73,136.73,27770.0,136.1207,136.2302,136.0809,136.0809,27770.0
2025-04-24 11:20:00,136.73,136.95,136.72,136.84,29712.0,136.0809,136.2999,136.071,136.1904,29712.0
2025-04-24 11:25:00,136.84,136.86,136.61,136.64,43168.0,136.1904,136.2103,135.9615,135.9913,43168.0
2025-04-24 11:30:00,136.69,136.75,136.56,136.74,31578.0,136.0411,136.1008,135.9117,136.0909,31578.0
2025-04-24 11:35:00,136.75,136.8,136.68,136.73,38465.0,136.1008,136.1506,136.0312,136.0809,38465.0
2025-04-24 11:40:00,136.73,136.82,136.64,136.65,29862.0,136.0809,136.1705,135.9913,136.0013,29862.0
2025-04-24 11:45:00,136.67,136.75,136.61,136.72,31030.0,136.0212,136.1008,135.9615,136.071,31030.0
2025-04-24 11:50:00,136.7,136.93,136.67,136.88,28656.0,136.0511,136.28,136.0212,136.2302,28656.0
2025-04-24 11:55:00,136.87,136.95,136.74,136.78,23021.0,136.2203,136.2999,136.0909,136.1307,23021.0
2025-04-24 12:00:00,136.82,136.94,136.71,136.89,19945.0,136.1705,136.2899,136.061,136.2402,19945.0
2025-04-24 12:05:00,136.89,136.89,136.75,136.8,19164.0,136.2402,136.2402,136.1008,136.1506,19164.0
2025-04-24 12:10:00,136.79,136.97,136.74,136.94,38644.0,136.1406,136.3198,136.0909,136.2899,38644.0
2025-04-24 12:15:00,136.94,137.11,136.9,137.1,85698.0,136.2899,136.4591,136.2501,136.4492,85698.0
2025-04-24 12:20:00,137.12,137.17,137.05,137.05,65651.0,136.4691,136.5188,136.3994,136.3994,65651.0
2025-04-24 12:25:00,137.05,137.15,136.94,137.0,157712.0,136.3994,136.4989,136.2899,136.3496,157712.0
2025-04-24 12:30:00,137.0,137.16,136.98,137.13,19831.0,136.3496,136.5089,136.3297,136.479,19831.0
2025-04-24 12:35:00,137.12,137.16,137.04,137.07,25667.0,136.4691,136.5089,136.3894,136.4193,25667.0
2025-04-24 12:40:00,137.06,137.13,136.96,137.0,18510.0,136.4093,136.479,136.3098,136.3496,18510.0
2025-04-24 12:45:00,137.0,137.05,136.92,137.02,12567.0,136.3496,136.3994,136.27,136.3695,12567.0
2025-04-24 12:50:00,137.0,137.05,136.94,137.03,11087.0,136.3496,136.3994,136.2899,136.3795,11087.0
2025-04-24 12:55:00,137.04,137.19,137.03,137.07,37934.0,136.3894,136.5387,136.3795,136.4193,37934.0
2025-04-24 13:00:00,137.06,137.07,136.96,137.02,22611.0,136.4093,136.4193,136.3098,136.3695,22611.0
2025-04-24 13:05:00,137.03,137.07,136.99,136.99,10068.0,136.3795,136.4193,136.3397,136.3397,10068.0
2025-04-24 13:10:00,137.01,137.11,136.99,137.08,10934.0,136.3596,136.4591,136.3397,136.4293,10934.0
2025-04-24 13:15:00,137.06,137.06,136.76,136.8,14058.0,136.4093,136.4093,136.1108,136.1506,14058.0
2025-04-24 13:20:00,136.82,136.85,136.75,136.79,13197.0,136.1705,136.2003,136.1008,136.1406,13197.0
2025-04-24 13:25:00,136.78,136.86,136.75,136.75,13142.0,136.1307,136.2103,136.1008,136.1008,13142.0
2025-04-24 13:30:00,136.81,136.89,136.73,136.77,22342.0,136.1605,136.2402,136.0809,136.1207,22342.0
2025-04-24 13:35:00,136.78,136.94,136.76,136.91,21235.0,136.1307,136.2899,136.1108,136.2601,21235.0
2025-04-24 13:40:00,136.93,136.98,136.81,136.86,21237.0,136.28,136.3297,136.1605,136.2103,21237.0
2025-04-24 13:45:00,136.85,136.96,136.82,136.93,17416.0,136.2003,136.3098,136.1705,136.28,17416.0
2025-04-24 13:50:00,136.91,136.99,136.88,136.99,12921.0,136.2601,136.3397,136.2302,136.3397,12921.0
2025-04-24 13:55:00,136.98,136.98,136.79,136.82,29328.0,136.3297,136.3297,136.1406,136.1705,29328.0
2025-04-24 14:00:00,136.82,137.0,136.8,136.93,63912.0,136.1705,136.3496,136.1506,136.28,63912.0
2025-04-24 14:05:00,136.94,137.1,136.91,136.97,45711.0,136.2899,136.4492,136.2601,136.3198,45711.0
2025-04-24 14:10:00,136.98,137.02,136.93,137.01,26883.0,136.3297,136.3695,136.28,136.3596,26883.0
2025-04-24 14:15:00,137.02,137.09,136.97,137.0,31542.0,136.3695,136.4392,136.3198,136.3496,31542.0
2025-04-24 14:20:00,136.97,136.99,136.89,136.96,38658.0,136.3198,136.3397,136.2402,136.3098,38658.0
2025-04-24 14:25:00,136.96,137.02,136.95,136.99,15743.0,136.3098,136.3695,136.2999,136.3397,15743.0
2025-04-24 14:30:00,136.99,137.19,136.98,137.17,34081.0,136.3397,136.5387,136.3297,136.5188,34081.0
2025-04-24 14:35:00,137.15,137.23,137.14,137.19,20370.0,136.4989,136.5785,136.489,136.5387,20370.0
2025-04-24 14:40:00,137.2,137.22,137.14,137.15,29697.0,136.5487,136.5686,136.489,136.4989,29697.0
2025-04-24 14:45:00,137.16,137.23,137.13,137.22,23886.0,136.5089,136.5785,136.479,136.5686,23886.0
2025-04-24 14:50:00,137.22,137.37,137.22,137.28,57240.0,136.5686,136.7179,136.5686,136.6283,57240.0
2025-04-24 14:55:00,137.27,137.29,137.15,137.15,33293.0,136.6184,136.6383,136.4989,136.4989,33293.0
2025-04-24 15:00:00,137.15,137.16,136.96,136.97,35797.0,136.4989,136.5089,136.3098,136.3198,35797.0
2025-04-24 15:05:00,136.96,137.08,136.95,137.02,37457.0,136.3098,136.4293,136.2999,136.3695,37457.0
2025-04-24 15:10:00,137.03,137.04,136.87,136.96,36136.0,136.3795,136.3894,136.2203,136.3098,36136.0
2025-04-24 15:15:00,136.95,137.24,136.95,137.19,53656.0,136.2999,136.5885,136.2999,136.5387,53656.0
2025-04-24 15:20:00,137.19,137.35,137.14,137.17,54472.0,136.5387,136.698,136.489,136.5188,54472.0
2025-04-24 15:25:00,137.17,137.24,137.06,137.07,106340.0,136.5188,136.5885,136.4093,136.4193,106340.0
2025-04-24 15:30:00,137.07,137.23,137.06,137.19,43502.0,136.4193,136.5785,136.4093,136.5387,43502.0
2025-04-24 15:35:00,137.14,137.35,137.0,137.29,138575.0,136.489,136.698,136.3496,136.6383,138575.0
2025-04-24 15:40:00,137.3,137.45,137.3,137.4,48223.0,136.6482,136.7975,136.6482,136.7477,48223.0
2025-04-24 15:45:00,137.4,137.52,137.31,137.47,188528.0,136.7477,136.8672,136.6582,136.8174,188528.0
2025-04-24 15:50:00,137.46,137.52,137.26,137.5,174745.0,136.8075,136.8672,136.6084,136.8473,174745.0
2025-04-24 15:55:00,137.5,137.54,137.38,137.39,452709.0,136.8473,136.8871,136.7278,136.7378,452709.0
2025-04-25 09:30:00,137.59,137.6,136.5,136.52,132030.0,136.9368,136.9468,135.852,135.8719,132030.0
2025-04-25 09:35:00,136.54,136.85,136.47,136.68,95797.0,135.8918,136.2003,135.8222,136.0312,95797.0
2025-04-25 09:40:00,136.68,136.68,136.15,136.18,95868.0,136.0312,136.0312,135.5037,135.5335,95868.0
2025-04-25 09:45:00,136.18,136.18,135.9,136.04,95463.0,135.5335,135.5335,135.2549,135.3942,95463.0
2025-04-25 09:50:00,136.08,136.24,136.04,136.19,101073.0,135.434,135.5932,135.3942,135.5435,101073.0
2025-04-25 09:55:00,136.19,136.23,135.99,136.09,32157.0,135.5435,135.5833,135.3444,135.444,32157.0
2025-04-25 10:00:00,136.11,136.43,136.07,136.27,121691.0,135.4639,135.7823,135.424,135.6231,121691.0
2025-04-25 10:05:00,136.28,136.67,136.26,136.63,51071.0,135.6331,136.0212,135.6131,135.9814,51071.0
2025-04-25 10:10:00,136.65,136.74,136.52,136.6,33989.0,136.0013,136.0909,135.8719,135.9515,33989.0
2025-04-25 10:15:00,136.6,136.7,136.47,136.5,45604.0,135.9515,136.0511,135.8222,135.852,45604.0
2025-04-25 10:20:00,136.51,136.53,135.89,136.12,88791.0,135.862,135.8819,135.2449,135.4738,88791.0
2025-04-25 10:25:00,136.12,136.12,135.88,136.09,45257.0,135.4738,135.4738,135.235,135.444,45257.0
2025-04-25 10:30:00,136.09,136.16,135.88,136.08,75557.0,135.444,135.5136,135.235,135.434,75557.0
2025-04-25 10:35:00,136.12,136.21,136.02,136.16,30131.0,135.4738,135.5634,135.3743,135.5136,30131.0
2025-04-25 10:40:00,136.16,136.45,136.12,136.42,31249.0,135.5136,135.8022,135.4738,135.7724,31249.0
2025-04-25 10:45:00,136.43,136.54,136.37,136.53,45675.0,135.7823,135.8918,135.7226,135.8819,45675.0
2025-04-25 10:50:00,136.54,136.71,136.53,136.61,31909.0,135.8918,136.061,135.8819,135.9615,31909.0
2025-04-25 10:55:00,136.61,136.67,136.4,136.56,34433.0,135.9615,136.0212,135.7525,135.9117,34433.0
2025-04-25 11:00:00,136.58,136.71,136.46,136.7,34542.0,135.9316,136.061,135.8122,136.0511,34542.0
2025-04-25 11:05:00,136.7,136.79,136.66,136.72,80033.0,136.0511,136.1406,136.0112,136.071,80033.0
2025-04-25 11:10:00,136.72,136.84,136.68,136.7,48956.0,136.071,136.1904,136.0312,136.0511,48956.0
2025-04-25 11:15:00,136.69,136.72,136.5,136.58,17624.0,136.0411,136.071,135.852,135.9316,17624.0
2025-04-25 11:20:00,136.61,136.78,136.6,136.74,34565.0,135.9615,136.1307,135.9515,136.0909,34565.0
2025-04-25 11:25:00,136.73,136.73,136.53,136.56,44774.0,136.0809,136.0809,135.8819,135.9117,44774.0
2025-04-25 11:30:00,136.56,136.62,136.5,136.53,22044.0,135.9117,135.9714,135.852,135.8819,22044.0
2025-04-25 11:35:00,136.48,136.59,136.38,136.59,20146.0,135.8321,135.9416,135.7326,135.9416,20146.0
2025-04-25 11:40:00,136.57,136.73,136.53,136.56,42828.0,135.9217,136.0809,135.8819,135.9117,42828.0
2025-04-25 11:45:00,136.58,136.69,136.48,136.69,16505.0,135.9316,136.0411,135.8321,136.0411,16505.0
2025-04-25 11:50:00,136.69,137.07,136.69,137.02,43256.0,136.0411,136.4193,136.0411,136.3695,43256.0
2025-04-25 11:55:00,137.04,137.1,136.98,137.08,40121.0,136.3894,136.4492,136.3297,136.4293,40121.0
2025-04-25 12:00:00,137.07,137.2,137.03,137.09,24600.0,136.4193,136.5487,136.3795,136.4392,24600.0
2025-04-25 12:05:00,137.03,137.25,137.01,137.18,21334.0,136.3795,136.5984,136.3596,136.5288,21334.0
2025-04-25 12:10:00,137.17,137.24,137.14,137.18,29364.0,136.5188,136.5885,136.489,136.5288,29364.0
2025-04-25 12:15:00,137.19,137.27,137.1,137.21,29681.0,136.5387,136.6184,136.4492,136.5586,29681.0
2025-04-25 12:20:00,137.21,137.28,137.12,137.27,26758.0,136.5586,136.6283,136.4691,136.6184,26758.0
2025-04-25 12:25:00,137.23,137.38,137.22,137.32,22433.0,136.5785,136.7278,136.5686,136.6681,22433.0
2025-04-25 12:30:00,137.33,137.36,137.22,137.29,32274.0,136.6781,136.7079,136.5686,136.6383,32274.0
2025-04-25 12:35:00,137.3,137.33,137.24,137.28,29151.0,136.6482,136.6781,136.5885,136.6283,29151.0
2025-04-25 12:40:00,137.29,137.36,137.27,137.36,38084.0,136.6383,136.7079,136.6184,136.7079,38084.0
2025-04-25 12:45:00,137.36,137.36,137.11,137.16,45060.0,136.7079,136.7079,136.4591,136.5089,45060.0
2025-04-25 12:50:00,137.15,137.31,137.08,137.28,31191.0,136.4989,136.6582,136.4293,136.6283,31191.0
2025-04-25 12:55:00,137.28,137.29,137.22,137.26,17581.0,136.6283,136.6383,136.5686,136.6084,17581.0
2025-04-25 13:00:00,137.28,137.32,137.21,137.28,48144.0,136.6283,136.6681,136.5586,136.6283,48144.0
2025-04-25 13:05:00,137.28,137.42,137.27,137.38,50100.0,136.6283,136.7676,136.6184,136.7278,50100.0
2025-04-25 13:10:00,137.37,137.53,137.34,137.53,307204.0,136.7179,136.8771,136.688,136.8771,307204.0
2025-04-25 13:15:00,137.52,137.56,137.48,137.56,76718.0,136.8672,136.907,136.8274,136.907,76718.0
2025-04-25 13:20:00,137.56,137.67,137.54,137.65,66250.0,136.907,137.0165,136.8871,136.9965,66250.0
2025-04-25 13:25:00,137.65,137.8,137.65,137.79,28734.0,136.9965,137.1458,136.9965,137.1359,28734.0
2025-04-25 13:30:00,137.79,137.79,137.66,137.73,34192.0,137.1359,137.1359,137.0065,137.0762,34192.0
2025-04-25 13:35:00,137.73,137.77,137.46,137.52,185217.0,137.0762,137.116,136.8075,136.8672,185217.0
2025-04-25 13:40:00,137.53,137.64,137.44,137.56,40641.0,136.8771,136.9866,136.7875,136.907,40641.0
2025-04-25 13:45:00,137.57,137.57,137.41,137.55,83742.0,136.9169,136.9169,136.7577,136.897,83742.0
2025-04-25 13:50:00,137.54,137.54,137.36,137.38,37422.0,136.8871,136.8871,136.7079,136.7278,37422.0
2025-04-25 13:55:00,137.38,137.42,137.25,137.38,56569.0,136.7278,136.7676,136.5984,136.7278,56569.0
2025-04-25 14:00:00,137.38,137.57,137.32,137.55,52554.0,136.7278,136.9169,136.6681,136.897,52554.0
2025-04-25 14:05:00,137.55,137.69,137.51,137.66,41432.0,136.897,137.0364,136.8572,137.0065,41432.0
2025-04-25 14:10:00,137.68,137.75,137.64,137.73,39341.0,137.0264,137.0961,136.9866,137.0762,39341.0
2025-04-25 14:15:00,137.72,137.77,137.67,137.75,38296.0,137.0662,137.116,137.0165,137.0961,38296.0
2025-04-25 14:20:00,137.74,138.05,137.72,138.05,99716.0,137.0861,137.3946,137.0662,137.3946,99716.0
2025-04-25 14:25:00,138.05,138.06,137.87,137.91,77449.0,137.3946,137.4046,137.2155,137.2553,77449.0
2025-04-25 14:30:00,137.91,137.94,137.82,137.9,43539.0,137.2553,137.2852,137.1657,137.2454,43539.0
2025-04-25 14:35:00,137.91,138.01,137.91,137.98,33982.0,137.2553,137.3548,137.2553,137.325,33982.0
2025-04-25 14:40:00,137.97,138.04,137.96,137.98,44606.0,137.315,137.3847,137.3051,137.325,44606.0
2025-04-25 14:45:00,137.98,138.03,137.94,137.97,27697.0,137.325,137.3747,137.2852,137.315,27697.0
2025-04-25 14:50:00,137.96,138.0,137.75,137.91,45280.0,137.3051,137.3449,137.0961,137.2553,45280.0
2025-04-25 14:55:00,137.91,137.93,137.81,137.82,54753.0,137.2553,137.2752,137.1558,137.1657,54753.0
2025-04-25 15:00:00,137.81,137.97,137.79,137.94,38150.0,137.1558,137.315,137.1359,137.2852,38150.0
2025-04-25 15:05:00,137.96,138.14,137.94,138.05,79031.0,137.3051,137.4842,137.2852,137.3946,79031.0
2025-04-25 15:10:00,138.06,138.08,137.91,137.97,70506.0,137.4046,137.4245,137.2553,137.315,70506.0
2025-04-25 15:15:00,137.97,138.06,137.92,137.99,83096.0,137.315,137.4046,137.2653,137.3349,83096.0
2025-04-25 15:20:00,138.0,138.08,137.99,138.0,134554.0,137.3449,137.4245,137.3349,137.3449,134554.0
2025-04-25 15:25:00,138.0,138.0,137.78,137.83,52362.0,137.3449,137.3449,137.1259,137.1757,52362.0
2025-04-25 15:30:00,137.81,137.82,137.68,137.74,56536.0,137.1558,137.1657,137.0264,137.0861,56536.0
2025-04-25 15:35:00,137.74,137.86,137.6,137.77,123176.0,137.0861,137.2056,136.9468,137.116,123176.0
2025-04-25 15:40:00,137.77,137.83,137.67,137.78,66645.0,137.116,137.1757,137.0165,137.1259,66645.0
2025-04-25 15:45:00,137.79,137.94,137.77,137.92,77330.0,137.1359,137.2852,137.116,137.2653,77330.0
2025-04-25 15:50:00,137.92,138.2,137.85,138.08,135116.0,137.2653,137.5439,137.1956,137.4245,135116.0
2025-04-25 15:55:00,138.09,138.16,137.98,138.06,363527.0,137.4345,137.5041,137.325,137.4046,363527.0
2025-04-28 09:30:00,138.38,139.04,138.24,138.57,65435.0,137.7231,138.3799,137.5837,137.9122,65435.0
2025-04-28 09:35:00,138.55,138.68,138.34,138.49,117997.0,137.8923,138.0217,137.6833,137.8326,117997.0
2025-04-28 09:40:00,138.45,138.77,138.45,138.53,90911.0,137.7928,138.1112,137.7928,137.8724,90911.0
2025-04-28 09:45:00,138.55,138.74,138.31,138.51,171673.0,137.8923,138.0814,137.6534,137.8525,171673.0
2025-04-28 09:50:00,138.51,138.56,138.26,138.39,85972.0,137.8525,137.9022,137.6037,137.733,85972.0
2025-04-28 09:55:00,138.38,138.46,138.24,138.24,102839.0,137.7231,137.8027,137.5837,137.5837,102839.0
2025-04-28 10:00:00,138.24,138.25,138.06,138.19,118433.0,137.5837,137.5937,137.4046,137.534,118433.0
2025-04-28 10:05:00,138.21,138.26,138.01,138.18,84154.0,137.5539,137.6037,137.3548,137.524,84154.0
2025-04-28 10:10:00,138.16,138.34,138.14,138.26,38064.0,137.5041,137.6833,137.4842,137.6037,38064.0
2025-04-28 10:15:00,138.28,138.65,138.26,138.65,62264.0,137.6236,137.9918,137.6037,137.9918,62264.0
2025-04-28 10:20:00,138.67,138.85,138.66,138.82,57143.0,138.0117,138.1909,138.0018,138.161,57143.0
2025-04-28 10:25:00,138.8,138.83,138.45,138.45,57068.0,138.1411,138.1709,137.7928,137.7928,57068.0
2025-04-28 10:30:00,138.46,138.47,138.09,138.28,101603.0,137.8027,137.8127,137.4345,137.6236,101603.0
2025-04-28 10:35:00,138.3,138.48,138.26,138.4,30949.0,137.6435,137.8226,137.6037,137.743,30949.0
2025-04-28 10:40:00,138.4,138.63,138.29,138.59,45525.0,137.743,137.9719,137.6335,137.9321,45525.0
2025-04-28 10:45:00,138.61,138.8,138.6,138.77,32610.0,137.952,138.1411,137.942,138.1112,32610.0
2025-04-28 10:50:00,138.77,138.78,138.61,138.68,33263.0,138.1112,138.1212,137.952,138.0217,33263.0
2025-04-28 10:55:00,138.69,138.79,138.66,138.76,59464.0,138.0316,138.1311,138.0018,138.1013,59464.0
2025-04-28 11:00:00,138.74,138.82,138.69,138.8,78560.0,138.0814,138.161,138.0316,138.1411,78560.0
2025-04-28 11:05:00,138.78,138.82,138.63,138.65,46394.0,138.1212,138.161,137.9719,137.9918,46394.0
2025-04-28 11:10:00,138.65,138.68,138.56,138.63,55560.0,137.9918,138.0217,137.9022,137.9719,55560.0
2025-04-28 11:15:00,138.62,138.62,138.47,138.6,42492.0,137.9619,137.9619,137.8127,137.942,42492.0
2025-04-28 11:20:00,138.6,138.64,138.36,138.37,48842.0,137.942,137.9818,137.7032,137.7131,48842.0
2025-04-28 11:25:00,138.37,138.37,138.12,138.22,42746.0,137.7131,137.7131,137.4643,137.5638,42746.0
2025-04-28 11:30:00,138.22,138.24,138.07,138.09,42308.0,137.5638,137.5837,137.4146,137.4345,42308.0
2025-04-28 11:35:00,138.08,138.22,138.04,138.21,38143.0,137.4245,137.5638,137.3847,137.5539,38143.0
2025-04-28 11:40:00,138.21,138.36,138.19,138.19,22581.0,137.5539,137.7032,137.534,137.534,22581.0
2025-04-28 11:45:00,138.2,138.25,138.17,138.22,32940.0,137.5439,137.5937,137.5141,137.5638,32940.0
2025-04-28 11:50:00,138.22,138.32,138.16,138.22,31918.0,137.5638,137.6634,137.5041,137.5638,31918.0
2025-04-28 11:55:00,138.22,138.27,138.06,138.17,32920.0,137.5638,137.6136,137.4046,137.5141,32920.0
2025-04-28 12:00:00,138.16,138.22,137.97,137.97,56880.0,137.5041,137.5638,137.315,137.315,56880.0
2025-04-28 12:05:00,137.98,138.03,137.9,137.97,98211.0,137.325,137.3747,137.2454,137.315,98211.0
2025-04-28 12:10:00,137.97,138.0,137.89,137.99,52040.0,137.315,137.3449,137.2354,137.3349,52040.0
2025-04-28 12:15:00,138.03,138.08,138.0,138.06,18817.0,137.3747,137.4245,137.3449,137.4046,18817.0
2025-04-28 12:20:00,138.06,138.06,137.94,138.0,38695.0,137.4046,137.4046,137.2852,137.3449,38695.0
2025-04-28 12:25:00,138.01,138.01,137.9,137.96,38627.0,137.3548,137.3548,137.2454,137.3051,38627.0
2025-04-28 12:30:00,137.96,138.02,137.88,137.91,31034.0,137.3051,137.3648,137.2255,137.2553,31034.0
2025-04-28 12:35:00,137.91,138.02,137.85,137.93,39714.0,137.2553,137.3648,137.1956,137.2752,39714.0
2025-04-28 12:40:00,137.93,137.97,137.87,137.91,36974.0,137.2752,137.315,137.2155,137.2553,36974.0
2025-04-28 12:45:00,137.9,137.93,137.84,137.92,34278.0,137.2454,137.2752,137.1856,137.2653,34278.0
2025-04-28 12:50:00,137.92,137.93,137.77,137.79,56110.0,137.2653,137.2752,137.116,137.1359,56110.0
2025-04-28 12:55:00,137.78,137.78,137.61,137.72,70515.0,137.1259,137.1259,136.9567,137.0662,70515.0
2025-04-28 13:00:00,137.72,137.86,137.71,137.78,37651.0,137.0662,137.2056,137.0563,137.1259,37651.0
2025-04-28 13:05:00,137.77,137.89,137.76,137.78,55059.0,137.116,137.2354,137.106,137.1259,55059.0
2025-04-28 13:10:00,137.77,137.77,137.64,137.64,47470.0,137.116,137.116,136.9866,136.9866,47470.0
2025-04-28 13:15:00,137.65,137.7,137.59,137.65,24852.0,136.9965,137.0463,136.9368,136.9965,24852.0
2025-04-28 13:20:00,137.67,137.67,137.59,137.61,22874.0,137.0165,137.0165,136.9368,136.9567,22874.0
2025-04-28 13:25:00,137.61,137.7,137.53,137.53,140669.0,136.9567,137.0463,136.8771,136.8771,140669.0
2025-04-28 13:30:00,137.53,137.54,137.4,137.5,49877.0,136.8771,136.8871,136.7477,136.8473,49877.0
2025-04-28 13:35:00,137.49,137.66,137.45,137.64,18116.0,136.8373,137.0065,136.7975,136.9866,18116.0
2025-04-28 13:40:00,137.65,137.75,137.62,137.72,27173.0,136.9965,137.0961,136.9667,137.0662,27173.0
2025-04-28 13:45:00,137.69,137.8,137.65,137.75,14294.0,137.0364,137.1458,136.9965,137.0961,14294.0
2025-04-28 13:50:00,137.76,137.81,137.71,137.73,27534.0,137.106,137.1558,137.0563,137.0762,27534.0
2025-04-28 13:55:00,137.74,137.84,137.73,137.82,40473.0,137.0861,137.1856,137.0762,137.1657,40473.0
2025-04-28 14:00:00,137.81,137.89,137.78,137.85,22205.0,137.1558,137.2354,137.1259,137.1956,22205.0
2025-04-28 14:05:00,137.85,137.95,137.85,137.9,21581.0,137.1956,137.2951,137.1956,137.2454,21581.0
2025-04-28 14:10:00,137.89,137.89,137.8,137.88,31274.0,137.2354,137.2354,137.1458,137.2255,31274.0
2025-04-28 14:15:00,137.88,137.93,137.83,137.88,21514.0,137.2255,137.2752,137.1757,137.2255,21514.0
2025-04-28 14:20:00,137.88,138.01,137.88,137.98,21779.0,137.2255,137.3548,137.2255,137.325,21779.0
2025-04-28 14:25:00,137.97,138.12,137.95,138.05,28749.0,137.315,137.4643,137.2951,137.3946,28749.0
2025-04-28 14:30:00,138.06,138.1,137.97,137.97,32620.0,137.4046,137.4444,137.315,137.315,32620.0
2025-04-28 14:35:00,137.98,138.05,137.91,137.98,24768.0,137.325,137.3946,137.2553,137.325,24768.0
2025-04-28 14:40:00,138.0,138.03,137.95,137.97,29536.0,137.3449,137.3747,137.2951,137.315,29536.0
2025-04-28 14:45:00,137.96,138.05,137.94,138.0,22640.0,137.3051,137.3946,137.2852,137.3449,22640.0
2025-04-28 14:50:00,138.0,138.03,137.91,137.96,16376.0,137.3449,137.3747,137.2553,137.3051,16376.0
2025-04-28 14:55:00,137.94,137.98,137.9,137.92,26940.0,137.2852,137.325,137.2454,137.2653,26940.0
2025-04-28 15:00:00,137.92,138.13,137.91,138.11,80807.0,137.2653,137.4743,137.2553,137.4544,80807.0
2025-04-28 15:05:00,138.11,138.27,138.08,138.24,60826.0,137.4544,137.6136,137.4245,137.5837,60826.0
2025-04-28 15:10:00,138.25,138.28,138.17,138.26,28561.0,137.5937,137.6236,137.5141,137.6037,28561.0
2025-04-28 15:15:00,138.25,138.34,138.22,138.31,43844.0,137.5937,137.6833,137.5638,137.6534,43844.0
2025-04-28 15:20:00,138.31,138.54,138.3,138.54,29362.0,137.6534,137.8823,137.6435,137.8823,29362.0
2025-04-28 15:25:00,138.55,138.55,138.43,138.47,26901.0,137.8923,137.8923,137.7728,137.8127,26901.0
2025-04-28 15:30:00,138.47,138.52,138.38,138.43,44279.0,137.8127,137.8624,137.7231,137.7728,44279.0
2025-04-28 15:35:00,138.42,138.53,138.22,138.4,148479.0,137.7629,137.8724,137.5638,137.743,148479.0
2025-04-28 15:40:00,138.38,138.48,138.33,138.47,58633.0,137.7231,137.8226,137.6733,137.8127,58633.0
2025-04-28 15:45:00,138.47,138.69,138.46,138.65,65459.0,137.8127,138.0316,137.8027,137.9918,65459.0
2025-04-28 15:50:00,138.65,138.85,138.63,138.78,191761.0,137.9918,138.1909,137.9719,138.1212,191761.0
2025-04-28 15:55:00,138.78,138.85,138.57,138.6,380715.0,138.1212,138.1909,137.9122,137.942,380715.0
2025-04-29 09:30:00,138.41,138.47,137.73,138.22,121145.0,137.7529,137.8127,137.0762,137.5638,121145.0
2025-04-29 09:35:00,138.26,138.51,138.06,138.43,120050.0,137.6037,137.8525,137.4046,137.7728,120050.0
2025-04-29 09:40:00,138.41,138.56,138.29,138.48,98259.0,137.7529,137.9022,137.6335,137.8226,98259.0
2025-04-29 09:45:00,138.48,138.57,138.37,138.57,53503.0,137.8226,137.9122,137.7131,137.9122,53503.0
2025-04-29 09:50:00,138.58,138.71,138.34,138.36,69656.0,137.9221,138.0515,137.6833,137.7032,69656.0
2025-04-29 09:55:00,138.36,138.57,138.31,138.39,67594.0,137.7032,137.9122,137.6534,137.733,67594.0
2025-04-29 10:00:00,138.4,138.69,138.24,138.68,113416.0,137.743,138.0316,137.5837,138.0217,113416.0
2025-04-29 10:05:00,138.67,138.93,138.65,138.81,38437.0,138.0117,138.2705,137.9918,138.151,38437.0
2025-04-29 10:10:00,138.82,138.94,138.72,138.77,66681.0,138.161,138.2804,138.0615,138.1112,66681.0
2025-04-29 10:15:00,138.77,138.77,138.58,138.61,186443.0,138.1112,138.1112,137.9221,137.952,186443.0
2025-04-29 10:20:00,138.6,138.6,138.25,138.31,48704.0,137.942,137.942,137.5937,137.6534,48704.0
2025-04-29 10:25:00,138.31,138.4,138.21,138.39,22386.0,137.6534,137.743,137.5539,137.733,22386.0
2025-04-29 10:30:00,138.38,138.5,138.35,138.5,52902.0,137.7231,137.8425,137.6932,137.8425,52902.0
2025-04-29 10:35:00,138.5,138.78,138.5,138.75,24663.0,137.8425,138.1212,137.8425,138.0913,24663.0
2025-04-29 10:40:00,138.75,138.93,138.71,138.92,133593.0,138.0913,138.2705,138.0515,138.2605,133593.0
2025-04-29 10:45:00,138.92,139.09,138.91,139.09,62867.0,138.2605,138.4297,138.2506,138.4297,62867.0
2025-04-29 10:50:00,139.09,139.24,139.05,139.21,103742.0,138.4297,138.579,138.3899,138.5491,103742.0
2025-04-29 10:55:00,139.22,139.49,139.21,139.47,49788.0,138.5591,138.8278,138.5491,138.8079,49788.0
2025-04-29 11:00:00,139.47,139.54,139.21,139.27,122240.0,138.8079,138.8776,138.5491,138.6089,122240.0
2025-04-29 11:05:00,139.27,139.35,139.19,139.23,54039.0,138.6089,138.6885,138.5292,138.569,54039.0
2025-04-29 11:10:00,139.22,139.27,139.13,139.22,34840.0,138.5591,138.6089,138.4695,138.5591,34840.0
2025-04-29 11:15:00,139.22,139.22,138.93,138.96,34220.0,138.5591,138.5591,138.2705,138.3003,34220.0
2025-04-29 11:20:00,138.97,139.01,138.77,138.93,48853.0,138.3103,138.3501,138.1112,138.2705,48853.0
2025-04-29 11:25:00,138.91,139.15,138.87,139.14,80996.0,138.2506,138.4894,138.2108,138.4795,80996.0
2025-04-29 11:30:00,139.14,139.2,138.99,139.07,352547.0,138.4795,138.5392,138.3302,138.4098,352547.0
2025-04-29 11:35:00,139.06,139.3,138.97,139.09,490837.0,138.3999,138.6387,138.3103,138.4297,490837.0
2025-04-29 11:40:00,139.09,139.33,139.06,139.33,205115.0,138.4297,138.6686,138.3999,138.6686,205115.0
2025-04-29 11:45:00,139.33,139.37,139.2,139.34,48572.0,138.6686,138.7084,138.5392,138.6785,48572.0
2025-04-29 11:50:00,139.34,139.38,139.23,139.31,42822.0,138.6785,138.7183,138.569,138.6487,42822.0
2025-04-29 11:55:00,139.31,139.32,139.16,139.19,51114.0,138.6487,138.6586,138.4994,138.5292,51114.0
2025-04-29 12:00:00,139.21,139.52,139.18,139.49,33195.0,138.5491,138.8577,138.5193,138.8278,33195.0
2025-04-29 12:05:00,139.49,139.8,139.47,139.67,382658.0,138.8278,139.1363,138.8079,139.007,382658.0
2025-04-29 12:10:00,139.66,139.67,139.54,139.59,139023.0,138.997,139.007,138.8776,138.9273,139023.0
2025-04-29 12:15:00,139.59,139.71,139.56,139.63,68654.0,138.9273,139.0468,138.8975,138.9671,68654.0
2025-04-29 12:20:00,139.64,139.66,139.54,139.55,55015.0,138.9771,138.997,138.8776,138.8875,55015.0
2025-04-29 12:25:00,139.56,139.67,139.51,139.67,41058.0,138.8975,139.007,138.8477,139.007,41058.0
2025-04-29 12:30:00,139.67,139.67,139.53,139.57,43160.0,139.007,139.007,138.8676,138.9074,43160.0
2025-04-29 12:35:00,139.58,139.62,139.43,139.46,58276.0,138.9174,138.9572,138.7681,138.798,58276.0
2025-04-29 12:40:00,139.46,139.58,139.45,139.55,56285.0,138.798,138.9174,138.788,138.8875,56285.0
2025-04-29 12:45:00,139.54,139.55,139.13,139.19,70635.0,138.8776,138.8875,138.4695,138.5292,70635.0
2025-04-29 12:50:00,139.21,139.31,139.18,139.27,45812.0,138.5491,138.6487,138.5193,138.6089,45812.0
2025-04-29 12:55:00,139.28,139.28,139.09,139.16,82764.0,138.6188,138.6188,138.4297,138.4994,82764.0
2025-04-29 13:00:00,139.16,139.22,139.11,139.14,25602.0,138.4994,138.5591,138.4496,138.4795,25602.0
2025-04-29 13:05:00,139.15,139.26,139.11,139.2,18938.0,138.4894,138.5989,138.4496,138.5392,18938.0
2025-04-29 13:10:00,139.2,139.21,139.1,139.2,27412.0,138.5392,138.5491,138.4397,138.5392,27412.0
2025-04-29 13:15:00,139.21,139.36,139.18,139.34,46399.0,138.5491,138.6984,138.5193,138.6785,46399.0
2025-04-29 13:20:00,139.34,139.39,139.31,139.35,17471.0,138.6785,138.7283,138.6487,138.6885,17471.0
2025-04-29 13:25:00,139.37,139.45,139.34,139.43,38912.0,138.7084,138.788,138.6785,138.7681,38912.0
2025-04-29 13:30:00,139.41,139.44,139.32,139.38,16629.0,138.7482,138.7781,138.6586,138.7183,16629.0
2025-04-29 13:35:00,139.39,139.57,139.38,139.56,27489.0,138.7283,138.9074,138.7183,138.8975,27489.0
2025-04-29 13:40:00,139.56,139.7,139.55,139.65,54350.0,138.8975,139.0368,138.8875,138.9871,54350.0
2025-04-29 13:45:00,139.65,139.88,139.61,139.82,70031.0,138.9871,139.216,138.9472,139.1562,70031.0
2025-04-29 13:50:00,139.81,139.85,139.74,139.76,56333.0,139.1463,139.1861,139.0766,139.0965,56333.0
2025-04-29 13:55:00,139.77,139.9,139.76,139.82,42253.0,139.1065,139.2359,139.0965,139.1562,42253.0
2025-04-29 14:00:00,139.84,139.94,139.81,139.94,26328.0,139.1762,139.2757,139.1463,139.2757,26328.0
2025-04-29 14:05:00,139.94,139.97,139.78,139.84,39468.0,139.2757,139.3055,139.1164,139.1762,39468.0
2025-04-29 14:10:00,139.82,139.82,139.71,139.76,72050.0,139.1562,139.1562,139.0468,139.0965,72050.0
2025-04-29 14:15:00,139.79,139.84,139.74,139.75,20548.0,139.1264,139.1762,139.0766,139.0866,20548.0
2025-04-29 14:20:00,139.75,139.76,139.6,139.65,34047.0,139.0866,139.0965,138.9373,138.9871,34047.0
2025-04-29 14:25:00,139.65,139.84,139.63,139.78,16662.0,138.9871,139.1762,138.9671,139.1164,16662.0
2025-04-29 14:30:00,139.77,139.89,139.77,139.86,76524.0,139.1065,139.2259,139.1065,139.1961,76524.0
2025-04-29 14:35:00,139.87,139.97,139.83,139.94,26704.0,139.206,139.3055,139.1662,139.2757,26704.0
2025-04-29 14:40:00,139.94,139.96,139.87,139.9,19360.0,139.2757,139.2956,139.206,139.2359,19360.0
2025-04-29 14:45:00,139.9,139.9,139.79,139.83,24075.0,139.2359,139.2359,139.1264,139.1662,24075.0
2025-04-29 14:50:00,139.82,139.86,139.75,139.8,25903.0,139.1562,139.1961,139.0866,139.1363,25903.0
2025-04-29 14:55:00,139.8,139.82,139.69,139.74,27017.0,139.1363,139.1562,139.0269,139.0766,27017.0
2025-04-29 15:00:00,139.74,139.86,139.7,139.75,28404.0,139.0766,139.1961,139.0368,139.0866,28404.0
2025-04-29 15:05:00,139.75,139.89,139.72,139.78,56604.0,139.0866,139.2259,139.0567,139.1164,56604.0
2025-04-29 15:10:00,139.79,139.92,139.79,139.87,51716.0,139.1264,139.2558,139.1264,139.206,51716.0
2025-04-29 15:15:00,139.87,139.88,139.78,139.81,35991.0,139.206,139.216,139.1164,139.1463,35991.0
2025-04-29 15:20:00,139.81,139.88,139.78,139.88,35715.0,139.1463,139.216,139.1164,139.216,35715.0
2025-04-29 15:25:00,139.88,139.91,139.71,139.77,82959.0,139.216,139.2458,139.0468,139.1065,82959.0
2025-04-29 15:30:00,139.78,139.8,139.67,139.72,63655.0,139.1164,139.1363,139.007,139.0567,63655.0
2025-04-29 15:35:00,139.72,139.76,139.65,139.67,83380.0,139.0567,139.0965,138.9871,139.007,83380.0
2025-04-29 15:40:00,139.67,139.7,139.58,139.62,80988.0,139.007,139.0368,138.9174,138.9572,80988.0
2025-04-29 15:45:00,139.62,139.75,139.59,139.72,90778.0,138.9572,139.0866,138.9273,139.0567,90778.0
2025-04-29 15:50:00,139.73,139.79,139.41,139.42,285334.0,139.0667,139.1264,138.7482,138.7581,285334.0
2025-04-29 15:55:00,139.41,139.44,139.24,139.26,474775.0,138.7482,138.7781,138.579,138.5989,474775.0
2025-04-30 09:30:00,139.92,139.93,139.09,139.51,158336.0,139.2558,139.2657,138.4297,138.8477,158336.0
2025-04-30 09:35:00,139.49,139.65,139.04,139.07,99638.0,138.8278,138.9871,138.3799,138.4098,99638.0
2025-04-30 09:40:00,139.09,139.11,138.7,138.81,131822.0,138.4297,138.4496,138.0416,138.151,131822.0
2025-04-30 09:45:00,138.81,138.81,138.52,138.63,79641.0,138.151,138.151,137.8624,137.9719,79641.0
2025-04-30 09:50:00,138.62,138.64,138.47,138.48,54558.0,137.9619,137.9818,137.8127,137.8226,54558.0
2025-04-30 09:55:00,138.48,138.51,138.26,138.39,100737.0,137.8226,137.8525,137.6037,137.733,100737.0
2025-04-30 10:00:00,138.38,138.66,138.34,138.45,78687.0,137.7231,138.0018,137.6833,137.7928,78687.0
2025-04-30 10:05:00,138.45,138.65,138.4,138.54,50047.0,137.7928,137.9918,137.743,137.8823,50047.0
2025-04-30 10:10:00,138.52,138.69,138.5,138.64,71240.0,137.8624,138.0316,137.8425,137.9818,71240.0
2025-04-30 10:15:00,138.65,138.74,138.55,138.7,55885.0,137.9918,138.0814,137.8923,138.0416,55885.0
2025-04-30 10:20:00,138.69,138.79,138.56,138.77,52477.0,138.0316,138.1311,137.9022,138.1112,52477.0
2025-04-30 10:25:00,138.76,138.9,138.71,138.85,65272.0,138.1013,138.2406,138.0515,138.1909,65272.0
2025-04-30 10:30:00,138.85,138.97,138.72,138.73,50877.0,138.1909,138.3103,138.0615,138.0714,50877.0
2025-04-30 10:35:00,138.72,138.75,138.52,138.64,28385.0,138.0615,138.0913,137.8624,137.9818,28385.0
2025-04-30 10:40:00,138.65,138.87,138.54,138.81,28093.0,137.9918,138.2108,137.8823,138.151,28093.0
2025-04-30 10:45:00,138.81,138.93,138.74,138.92,38241.0,138.151,138.2705,138.0814,138.2605,38241.0
2025-04-30 10:50:00,138.92,139.1,138.78,138.99,33034.0,138.2605,138.4397,138.1212,138.3302,33034.0
2025-04-30 10:55:00,138.97,139.02,138.87,138.96,42408.0,138.3103,138.36,138.2108,138.3003,42408.0
2025-04-30 11:00:00,138.94,139.06,138.93,138.99,48224.0,138.2804,138.3999,138.2705,138.3302,48224.0
2025-04-30 11:05:00,139.01,139.16,138.97,139.1,53435.0,138.3501,138.4994,138.3103,138.4397,53435.0
2025-04-30 11:10:00,139.12,139.29,139.09,139.22,54409.0,138.4596,138.6288,138.4297,138.5591,54409.0
2025-04-30 11:15:00,139.21,139.28,139.13,139.2,77418.0,138.5491,138.6188,138.4695,138.5392,77418.0
2025-04-30 11:20:00,139.18,139.32,139.16,139.23,88819.0,138.5193,138.6586,138.4994,138.569,88819.0
2025-04-30 11:25:00,139.22,139.35,139.03,139.27,114284.0,138.5591,138.6885,138.37,138.6089,114284.0
2025-04-30 11:30:00,139.27,139.38,139.17,139.37,25687.0,138.6089,138.7183,138.5093,138.7084,25687.0
2025-04-30 11:35:00,139.35,139.38,139.25,139.38,27568.0,138.6885,138.7183,138.589,138.7183,27568.0
2025-04-30 11:40:00,139.39,139.61,139.35,139.55,314068.0,138.7283,138.9472,138.6885,138.8875,314068.0
2025-04-30 11:45:00,139.55,139.56,139.45,139.52,45131.0,138.8875,138.8975,138.788,138.8577,45131.0
2025-04-30 11:50:00,139.54,139.61,139.35,139.43,141106.0,138.8776,138.9472,138.6885,138.7681,141106.0
2025-04-30 11:55:00,139.41,139.47,139.22,139.35,101743.0,138.7482,138.8079,138.5591,138.6885,101743.0
2025-04-30 12:00:00,139.33,139.49,139.32,139.49,17617.0,138.6686,138.8278,138.6586,138.8278,17617.0
2025-04-30 12:05:00,139.51,139.67,139.51,139.55,132183.0,138.8477,139.007,138.8477,138.8875,132183.0
2025-04-30 12:10:00,139.53,139.53,139.43,139.44,38414.0,138.8676,138.8676,138.7681,138.7781,38414.0
2025-04-30 12:15:00,139.45,139.55,139.43,139.49,14156.0,138.788,138.8875,138.7681,138.8278,14156.0
2025-04-30 12:20:00,139.5,139.52,139.3,139.32,28701.0,138.8378,138.8577,138.6387,138.6586,28701.0
2025-04-30 12:25:00,139.31,139.35,139.23,139.29,36914.0,138.6487,138.6885,138.569,138.6288,36914.0
2025-04-30 12:30:00,139.28,139.29,139.21,139.26,20517.0,138.6188,138.6288,138.5491,138.5989,20517.0
2025-04-30 12:35:00,139.26,139.53,139.2,139.53,19405.0,138.5989,138.8676,138.5392,138.8676,19405.0
2025-04-30 12:40:00,139.53,139.57,139.48,139.5,17858.0,138.8676,138.9074,138.8179,138.8378,17858.0
2025-04-30 12:45:00,139.5,139.57,139.49,139.49,17018.0,138.8378,138.9074,138.8278,138.8278,17018.0
2025-04-30 12:50:00,139.49,139.62,139.47,139.62,9892.0,138.8278,138.9572,138.8079,138.9572,9892.0
2025-04-30 12:55:00,139.6,139.61,139.48,139.56,21567.0,138.9373,138.9472,138.8179,138.8975,21567.0
2025-04-30 13:00:00,139.56,139.59,139.53,139.57,21136.0,138.8975,138.9273,138.8676,138.9074,21136.0
2025-04-30 13:05:00,139.55,139.55,139.44,139.46,24455.0,138.8875,138.8875,138.7781,138.798,24455.0
2025-04-30 13:10:00,139.45,139.46,139.21,139.35,31307.0,138.788,138.798,138.5491,138.6885,31307.0
2025-04-30 13:15:00,139.35,139.53,139.35,139.5,19621.0,138.6885,138.8676,138.6885,138.8378,19621.0
2025-04-30 13:20:00,139.51,139.56,139.49,139.49,22746.0,138.8477,138.8975,138.8278,138.8278,22746.0
2025-04-30 13:25:00,139.49,139.74,139.49,139.73,102481.0,138.8278,139.0766,138.8278,139.0667,102481.0
2025-04-30 13:30:00,139.72,139.86,139.69,139.86,46069.0,139.0567,139.1961,139.0269,139.1961,46069.0
2025-04-30 13:35:00,139.87,139.94,139.8,139.9,38191.0,139.206,139.2757,139.1363,139.2359,38191.0
2025-04-30 13:40:00,139.85,139.98,139.84,139.98,14247.0,139.1861,139.3155,139.1762,139.3155,14247.0
2025-04-30 13:45:00,139.95,139.98,139.89,139.9,31400.0,139.2856,139.3155,139.2259,139.2359,31400.0
2025-04-30 13:50:00,139.92,140.0,139.89,139.94,22811.0,139.2558,139.3354,139.2259,139.2757,22811.0
2025-04-30 13:55:00,139.94,139.95,139.78,139.81,133768.0,139.2757,139.2856,139.1164,139.1463,133768.0
2025-04-30 14:00:00,139.81,139.84,139.7,139.78,38002.0,139.1463,139.1762,139.0368,139.1164,38002.0
2025-04-30 14:05:00,139.81,140.19,139.67,139.89,320795.0,139.1463,139.5245,139.007,139.2259,320795.0
2025-04-30 14:10:00,139.87,140.08,139.82,139.95,36994.0,139.206,139.415,139.1562,139.2856,36994.0
2025-04-30 14:15:00,139.97,140.15,139.94,140.04,21402.0,139.3055,139.4847,139.2757,139.3752,21402.0
2025-04-30 14:20:00,140.09,140.09,139.89,139.99,22179.0,139.425,139.425,139.2259,139.3254,22179.0
2025-04-30 14:25:00,139.98,140.04,139.69,139.81,72694.0,139.3155,139.3752,139.0269,139.1463,72694.0
2025-04-30 14:30:00,139.8,139.88,139.74,139.74,36985.0,139.1363,139.216,139.0766,139.0766,36985.0
2025-04-30 14:35:00,139.74,139.75,139.54,139.56,69296.0,139.0766,139.0866,138.8776,138.8975,69296.0
2025-04-30 14:40:00,139.54,139.59,139.48,139.51,43698.0,138.8776,138.9273,138.8179,138.8477,43698.0
2025-04-30 14:45:00,139.52,139.73,139.51,139.67,31716.0,138.8577,139.0667,138.8477,139.007,31716.0
2025-04-30 14:50:00,139.66,139.7,139.57,139.58,24597.0,138.997,139.0368,138.9074,138.9174,24597.0
2025-04-30 14:55:00,139.59,139.71,139.51,139.55,145623.0,138.9273,139.0468,138.8477,138.8875,145623.0
2025-04-30 15:00:00,139.55,139.7,139.55,139.68,76419.0,138.8875,139.0368,138.8875,139.0169,76419.0
2025-04-30 15:05:00,139.67,139.72,139.57,139.57,31707.0,139.007,139.0567,138.9074,138.9074,31707.0
2025-04-30 15:10:00,139.57,139.75,139.55,139.73,37800.0,138.9074,139.0866,138.8875,139.0667,37800.0
2025-04-30 15:15:00,139.76,139.77,139.64,139.66,46440.0,139.0965,139.1065,138.9771,138.997,46440.0
2025-04-30 15:20:00,139.65,139.75,139.59,139.61,37673.0,138.9871,139.0866,138.9273,138.9472,37673.0
2025-04-30 15:25:00,139.59,139.6,139.43,139.44,97851.0,138.9273,138.9373,138.7681,138.7781,97851.0
2025-04-30 15:30:00,139.45,139.51,139.37,139.4,57046.0,138.788,138.8477,138.7084,138.7382,57046.0
2025-04-30 15:35:00,139.39,139.44,139.27,139.3,72033.0,138.7283,138.7781,138.6089,138.6387,72033.0
2025-04-30 15:40:00,139.3,139.68,139.29,139.68,38359.0,138.6387,139.0169,138.6288,139.0169,38359.0
2025-04-30 15:45:00,139.69,140.23,139.67,140.18,96740.0,139.0269,139.5643,139.007,139.5145,96740.0
2025-04-30 15:50:00,140.18,140.73,140.15,140.53,300238.0,139.5145,140.0619,139.4847,139.8629,300238.0
2025-04-30 15:55:00,140.52,140.8,140.37,140.41,583319.0,139.8529,140.1316,139.7036,139.7434,583319.0
2025-05-01 09:30:00,138.81,139.11,136.9,137.22,292807.0,138.151,138.4496,136.2501,136.5686,292807.0
2025-05-01 09:35:00,137.17,137.9,137.07,137.75,200918.0,136.5188,137.2454,136.4193,137.0961,200918.0
2025-05-01 09:40:00,137.75,137.93,137.53,137.75,132984.0,137.0961,137.2752,136.8771,137.0961,132984.0
2025-05-01 09:45:00,137.74,137.94,137.6,137.88,111898.0,137.0861,137.2852,136.9468,137.2255,111898.0
2025-05-01 09:50:00,137.93,138.2,137.9,138.17,117677.0,137.2752,137.5439,137.2454,137.5141,117677.0
2025-05-01 09:55:00,138.16,138.41,138.03,138.03,477712.0,137.5041,137.7529,137.3747,137.3747,477712.0
2025-05-01 10:00:00,138.06,138.41,137.97,138.39,338458.0,137.4046,137.7529,137.315,137.733,338458.0
2025-05-01 10:05:00,138.38,138.51,138.24,138.48,110879.0,137.7231,137.8525,137.5837,137.8226,110879.0
2025-05-01 10:10:00,138.46,138.56,138.42,138.53,149868.0,137.8027,137.9022,137.7629,137.8724,149868.0
2025-05-01 10:15:00,138.53,138.69,138.38,138.43,72562.0,137.8724,138.0316,137.7231,137.7728,72562.0
2025-05-01 10:20:00,138.44,138.66,138.44,138.65,58406.0,137.7828,138.0018,137.7828,137.9918,58406.0
2025-05-01 10:25:00,138.68,138.86,138.63,138.82,85321.0,138.0217,138.2008,137.9719,138.161,85321.0
2025-05-01 10:30:00,138.83,138.85,138.61,138.72,165578.0,138.1709,138.1909,137.952,138.0615,165578.0
2025-05-01 10:35:00,138.72,138.94,138.66,138.93,77469.0,138.0615,138.2804,138.0018,138.2705,77469.0
2025-05-01 10:40:00,138.92,138.94,138.73,138.73,57392.0,138.2605,138.2804,138.0714,138.0714,57392.0
2025-05-01 10:45:00,138.72,138.82,138.6,138.65,70827.0,138.0615,138.161,137.942,137.9918,70827.0
2025-05-01 10:50:00,138.66,138.71,138.55,138.62,94817.0,138.0018,138.0515,137.8923,137.9619,94817.0
2025-05-01 10:55:00,138.62,138.71,138.53,138.57,40678.0,137.9619,138.0515,137.8724,137.9122,40678.0
2025-05-01 11:00:00,138.56,138.57,138.35,138.46,71558.0,137.9022,137.9122,137.6932,137.8027,71558.0
2025-05-01 11:05:00,138.45,138.49,138.17,138.22,82635.0,137.7928,137.8326,137.5141,137.5638,82635.0
2025-05-01 11:10:00,138.23,138.25,138.05,138.19,70152.0,137.5738,137.5937,137.3946,137.534,70152.0
2025-05-01 11:15:00,138.2,138.31,138.17,138.19,194260.0,137.5439,137.6534,137.5141,137.534,194260.0
2025-05-01 11:20:00,138.19,138.23,138.07,138.1,98904.0,137.534,137.5738,137.4146,137.4444,98904.0
2025-05-01 11:25:00,138.11,138.23,137.99,138.01,93641.0,137.4544,137.5738,137.3349,137.3548,93641.0
2025-05-01 11:30:00,138.02,138.03,137.8,137.85,59871.0,137.3648,137.3747,137.1458,137.1956,59871.0
2025-05-01 11:35:00,137.86,137.96,137.8,137.81,71721.0,137.2056,137.3051,137.1458,137.1558,71721.0
2025-05-01 11:40:00,137.81,137.86,137.66,137.66,69800.0,137.1558,137.2056,137.0065,137.0065,69800.0
2025-05-01 11:45:00,137.65,137.72,137.43,137.47,85088.0,136.9965,137.0662,136.7776,136.8174,85088.0
2025-05-01 11:50:00,137.47,137.53,137.36,137.42,67103.0,136.8174,136.8771,136.7079,136.7676,67103.0
2025-05-01 11:55:00,137.41,137.41,137.05,137.17,62182.0,136.7577,136.7577,136.3994,136.5188,62182.0
2025-05-01 12:00:00,137.17,137.17,136.98,137.1,93610.0,136.5188,136.5188,136.3297,136.4492,93610.0
2025-05-01 12:05:00,137.11,137.15,137.03,137.1,47597.0,136.4591,136.4989,136.3795,136.4492,47597.0
2025-05-01 12:10:00,137.08,137.09,136.98,136.99,55371.0,136.4293,136.4392,136.3297,136.3397,55371.0
2025-05-01 12:15:00,136.99,137.0,136.76,136.83,56523.0,136.3397,136.3496,136.1108,136.1804,56523.0
2025-05-01 12:20:00,136.83,136.91,136.79,136.81,35883.0,136.1804,136.2601,136.1406,136.1605,35883.0
2025-05-01 12:25:00,136.8,137.03,136.79,136.91,123297.0,136.1506,136.3795,136.1406,136.2601,123297.0
2025-05-01 12:30:00,136.93,137.11,136.92,137.1,80794.0,136.28,136.4591,136.27,136.4492,80794.0
2025-05-01 12:35:00,137.12,137.26,137.03,137.26,32995.0,136.4691,136.6084,136.3795,136.6084,32995.0
2025-05-01 12:40:00,137.25,137.28,137.11,137.25,54133.0,136.5984,136.6283,136.4591,136.5984,54133.0
2025-05-01 12:45:00,137.23,137.23,137.03,137.07,51972.0,136.5785,136.5785,136.3795,136.4193,51972.0
2025-05-01 12:50:00,137.07,137.17,136.98,137.09,34751.0,136.4193,136.5188,136.3297,136.4392,34751.0
2025-05-01 12:55:00,137.08,137.26,137.06,137.19,49591.0,136.4293,136.6084,136.4093,136.5387,49591.0
2025-05-01 13:00:00,137.18,137.35,137.17,137.32,40416.0,136.5288,136.698,136.5188,136.6681,40416.0
2025-05-01 13:05:00,137.33,137.54,137.3,137.48,42177.0,136.6781,136.8871,136.6482,136.8274,42177.0
2025-05-01 13:10:00,137.47,137.61,137.43,137.6,90075.0,136.8174,136.9567,136.7776,136.9468,90075.0
2025-05-01 13:15:00,137.6,137.75,137.57,137.69,55778.0,136.9468,137.0961,136.9169,137.0364,55778.0
2025-05-01 13:20:00,137.7,137.73,137.59,137.67,42682.0,137.0463,137.0762,136.9368,137.0165,42682.0
2025-05-01 13:25:00,137.67,137.73,137.54,137.61,110506.0,137.0165,137.0762,136.8871,136.9567,110506.0
2025-05-01 13:30:00,137.62,137.66,137.54,137.65,39337.0,136.9667,137.0065,136.8871,136.9965,39337.0
2025-05-01 13:35:00,137.65,137.71,137.6,137.7,59350.0,136.9965,137.0563,136.9468,137.0463,59350.0
2025-05-01 13:40:00,137.7,137.7,137.43,137.48,51467.0,137.0463,137.0463,136.7776,136.8274,51467.0
2025-05-01 13:45:00,137.48,137.52,137.42,137.49,31746.0,136.8274,136.8672,136.7676,136.8373,31746.0
2025-05-01 13:50:00,137.49,137.57,137.4,137.43,33146.0,136.8373,136.9169,136.7477,136.7776,33146.0
2025-05-01 13:55:00,137.43,137.44,137.34,137.37,74313.0,136.7776,136.7875,136.688,136.7179,74313.0
2025-05-01 14:00:00,137.37,137.54,137.35,137.51,47930.0,136.7179,136.8871,136.698,136.8572,47930.0
2025-05-01 14:05:00,137.5,137.7,137.48,137.67,37600.0,136.8473,137.0463,136.8274,137.0165,37600.0
2025-05-01 14:10:00,137.67,137.78,137.66,137.73,72198.0,137.0165,137.1259,137.0065,137.0762,72198.0
2025-05-01 14:15:00,137.73,137.81,137.73,137.8,44917.0,137.0762,137.1558,137.0762,137.1458,44917.0
2025-05-01 14:20:00,137.78,137.79,137.54,137.55,57443.0,137.1259,137.1359,136.8871,136.897,57443.0
2025-05-01 14:25:00,137.55,137.71,137.48,137.71,50305.0,136.897,137.0563,136.8274,137.0563,50305.0
2025-05-01 14:30:00,137.71,137.73,137.59,137.62,73255.0,137.0563,137.0762,136.9368,136.9667,73255.0
2025-05-01 14:35:00,137.62,137.66,137.56,137.64,39034.0,136.9667,137.0065,136.907,136.9866,39034.0
2025-05-01 14:40:00,137.65,137.72,137.62,137.67,32411.0,136.9965,137.0662,136.9667,137.0165,32411.0
2025-05-01 14:45:00,137.67,137.77,137.61,137.62,79394.0,137.0165,137.116,136.9567,136.9667,79394.0
2025-05-01 14:50:00,137.63,137.67,137.53,137.53,41933.0,136.9766,137.0165,136.8771,136.8771,41933.0
2025-05-01 14:55:00,137.53,137.57,137.48,137.49,34220.0,136.8771,136.9169,136.8274,136.8373,34220.0
2025-05-01 15:00:00,137.49,137.54,137.41,137.52,49713.0,136.8373,136.8871,136.7577,136.8672,49713.0
2025-05-01 15:05:00,137.53,137.54,137.34,137.36,73674.0,136.8771,136.8871,136.688,136.7079,73674.0
2025-05-01 15:10:00,137.36,137.36,137.18,137.28,98618.0,136.7079,136.7079,136.5288,136.6283,98618.0
2025-05-01 15:15:00,137.27,137.31,137.18,137.19,73415.0,136.6184,136.6582,136.5288,136.5387,73415.0
2025-05-01 15:20:00,137.19,137.28,137.16,137.19,32791.0,136.5387,136.6283,136.5089,136.5387,32791.0
2025-05-01 15:25:00,137.19,137.35,137.17,137.35,56216.0,136.5387,136.698,136.5188,136.698,56216.0
2025-05-01 15:30:00,137.36,137.44,137.32,137.39,93860.0,136.7079,136.7875,136.6681,136.7378,93860.0
2025-05-01 15:35:00,137.37,137.4,137.22,137.26,100642.0,136.7179,136.7477,136.5686,136.6084,100642.0
2025-05-01 15:40:00,137.27,137.29,137.06,137.18,123824.0,136.6184,136.6383,136.4093,136.5288,123824.0
2025-05-01 15:45:00,137.19,137.3,137.14,137.25,182803.0,136.5387,136.6482,136.489,136.5984,182803.0
2025-05-01 15:50:00,137.26,137.29,136.79,136.84,261649.0,136.6084,136.6383,136.1406,136.1904,261649.0
2025-05-01 15:55:00,136.84,136.87,136.47,136.55,801752.0,136.1904,136.2203,135.8222,135.9018,801752.0
2025-05-02 09:30:00,138.82,139.04,138.59,138.73,276654.0,138.161,138.3799,137.9321,138.0714,276654.0
2025-05-02 09:35:00,138.75,139.01,138.48,138.72,182276.0,138.0913,138.3501,137.8226,138.0615,182276.0
2025-05-02 09:40:00,138.72,138.9,138.63,138.89,98362.0,138.0615,138.2406,137.9719,138.2307,98362.0
2025-05-02 09:45:00,138.92,139.0,138.69,138.7,79899.0,138.2605,138.3401,138.0316,138.0416,79899.0
2025-05-02 09:50:00,138.69,138.69,138.28,138.43,101509.0,138.0316,138.0316,137.6236,137.7728,101509.0
2025-05-02 09:55:00,138.44,138.49,138.11,138.22,65897.0,137.7828,137.8326,137.4544,137.5638,65897.0
2025-05-02 10:00:00,138.22,138.36,138.03,138.05,88451.0,137.5638,137.7032,137.3747,137.3946,88451.0
2025-05-02 10:05:00,138.06,138.1,137.82,137.83,141750.0,137.4046,137.4444,137.1657,137.1757,141750.0
2025-05-02 10:10:00,137.82,138.0,137.73,137.82,132255.0,137.1657,137.3449,137.0762,137.1657,132255.0
2025-05-02 10:15:00,137.82,137.86,137.73,137.73,101064.0,137.1657,137.2056,137.0762,137.0762,101064.0
2025-05-02 10:20:00,137.73,137.81,137.55,137.79,142182.0,137.0762,137.1558,136.897,137.1359,142182.0
2025-05-02 10:25:00,137.78,137.92,137.72,137.85,85015.0,137.1259,137.2653,137.0662,137.1956,85015.0
2025-05-02 10:30:00,137.86,137.91,137.62,137.71,174965.0,137.2056,137.2553,136.9667,137.0563,174965.0
2025-05-02 10:35:00,137.7,137.83,137.57,137.8,88315.0,137.0463,137.1757,136.9169,137.1458,88315.0
2025-05-02 10:40:00,137.79,137.84,137.59,137.62,63416.0,137.1359,137.1856,136.9368,136.9667,63416.0
2025-05-02 10:45:00,137.63,137.84,137.56,137.84,85786.0,136.9766,137.1856,136.907,137.1856,85786.0
2025-05-02 10:50:00,137.84,138.03,137.83,137.95,65125.0,137.1856,137.3747,137.1757,137.2951,65125.0
2025-05-02 10:55:00,137.96,138.21,137.95,138.19,58609.0,137.3051,137.5539,137.2951,137.534,58609.0
2025-05-02 11:00:00,138.19,138.21,138.01,138.1,51780.0,137.534,137.5539,137.3548,137.4444,51780.0
2025-05-02 11:05:00,138.12,138.15,137.87,137.88,56692.0,137.4643,137.4942,137.2155,137.2255,56692.0
2025-05-02 11:10:00,137.88,137.93,137.76,137.89,72112.0,137.2255,137.2752,137.106,137.2354,72112.0
2025-05-02 11:15:00,137.87,137.87,137.74,137.8,38785.0,137.2155,137.2155,137.0861,137.1458,38785.0
2025-05-02 11:20:00,137.8,137.82,137.64,137.69,91504.0,137.1458,137.1657,136.9866,137.0364,91504.0
2025-05-02 11:25:00,137.68,137.69,137.59,137.64,35440.0,137.0264,137.0364,136.9368,136.9866,35440.0
2025-05-02 11:30:00,137.65,137.9,137.62,137.9,51166.0,136.9965,137.2454,136.9667,137.2454,51166.0
2025-05-02 11:35:00,137.89,138.13,137.76,138.13,85842.0,137.2354,137.4743,137.106,137.4743,85842.0
2025-05-02 11:40:00,138.13,138.21,138.05,138.05,264538.0,137.4743,137.5539,137.3946,137.3946,264538.0
2025-05-02 11:45:00,138.06,138.19,138.05,138.19,59348.0,137.4046,137.534,137.3946,137.534,59348.0
2025-05-02 11:50:00,138.19,138.23,138.12,138.15,34483.0,137.534,137.5738,137.4643,137.4942,34483.0
2025-05-02 11:55:00,138.17,138.23,138.09,138.13,54369.0,137.5141,137.5738,137.4345,137.4743,54369.0
2025-05-02 12:00:00,138.13,138.4,138.09,138.33,278623.0,137.4743,137.743,137.4345,137.6733,278623.0
2025-05-02 12:05:00,138.33,138.34,138.16,138.21,40135.0,137.6733,137.6833,137.5041,137.5539,40135.0
2025-05-02 12:10:00,138.2,138.33,138.12,138.33,39219.0,137.5439,137.6733,137.4643,137.6733,39219.0
2025-05-02 12:15:00,138.33,138.33,138.14,138.23,46112.0,137.6733,137.6733,137.4842,137.5738,46112.0
2025-05-02 12:20:00,138.22,138.29,138.18,138.23,67199.0,137.5638,137.6335,137.524,137.5738,67199.0
2025-05-02 12:25:00,138.25,138.38,138.24,138.3,92623.0,137.5937,137.7231,137.5837,137.6435,92623.0
2025-05-02 12:30:00,138.3,138.41,138.21,138.23,58531.0,137.6435,137.7529,137.5539,137.5738,58531.0
2025-05-02 12:35:00,138.23,138.28,138.12,138.23,46404.0,137.5738,137.6236,137.4643,137.5738,46404.0
2025-05-02 12:40:00,138.22,138.24,138.11,138.16,63885.0,137.5638,137.5837,137.4544,137.5041,63885.0
2025-05-02 12:45:00,138.16,138.17,138.08,138.16,63612.0,137.5041,137.5141,137.4245,137.5041,63612.0
2025-05-02 12:50:00,138.16,138.19,138.08,138.19,48780.0,137.5041,137.534,137.4245,137.534,48780.0
2025-05-02 12:55:00,138.19,138.29,138.16,138.24,89091.0,137.534,137.6335,137.5041,137.5837,89091.0
2025-05-02 13:00:00,138.25,138.35,138.23,138.26,39212.0,137.5937,137.6932,137.5738,137.6037,39212.0
2025-05-02 13:05:00,138.26,138.33,138.25,138.27,80479.0,137.6037,137.6733,137.5937,137.6136,80479.0
2025-05-02 13:10:00,138.27,138.29,138.18,138.26,42221.0,137.6136,137.6335,137.524,137.6037,42221.0
2025-05-02 13:15:00,138.27,138.31,138.16,138.21,37074.0,137.6136,137.6534,137.5041,137.5539,37074.0
2025-05-02 13:20:00,138.21,138.33,138.19,138.19,61742.0,137.5539,137.6733,137.534,137.534,61742.0
2025-05-02 13:25:00,138.19,138.26,138.14,138.22,46388.0,137.534,137.6037,137.4842,137.5638,46388.0
2025-05-02 13:30:00,138.23,138.26,138.15,138.15,38837.0,137.5738,137.6037,137.4942,137.4942,38837.0
2025-05-02 13:35:00,138.15,138.36,138.14,138.35,95524.0,137.4942,137.7032,137.4842,137.6932,95524.0
2025-05-02 13:40:00,138.36,138.46,138.3,138.44,35164.0,137.7032,137.8027,137.6435,137.7828,35164.0
2025-05-02 13:45:00,138.44,138.53,138.35,138.36,57010.0,137.7828,137.8724,137.6932,137.7032,57010.0
2025-05-02 13:50:00,138.37,138.43,138.33,138.4,34984.0,137.7131,137.7728,137.6733,137.743,34984.0
2025-05-02 13:55:00,138.39,138.39,138.32,138.33,37086.0,137.733,137.733,137.6634,137.6733,37086.0
2025-05-02 14:00:00,138.33,138.37,138.26,138.31,111399.0,137.6733,137.7131,137.6037,137.6534,111399.0
2025-05-02 14:05:00,138.31,138.38,138.28,138.36,56258.0,137.6534,137.7231,137.6236,137.7032,56258.0
2025-05-02 14:10:00,138.35,138.45,138.34,138.37,70473.0,137.6932,137.7928,137.6833,137.7131,70473.0
2025-05-02 14:15:00,138.36,138.39,138.31,138.33,33825.0,137.7032,137.733,137.6534,137.6733,33825.0
2025-05-02 14:20:00,138.32,138.33,138.24,138.29,42041.0,137.6634,137.6733,137.5837,137.6335,42041.0
2025-05-02 14:25:00,138.29,138.36,138.24,138.34,55428.0,137.6335,137.7032,137.5837,137.6833,55428.0
2025-05-02 14:30:00,138.35,138.4,138.33,138.38,43857.0,137.6932,137.743,137.6733,137.7231,43857.0
2025-05-02 14:35:00,138.38,138.46,138.3,138.31,38962.0,137.7231,137.8027,137.6435,137.6534,38962.0
2025-05-02 14:40:00,138.31,138.41,138.3,138.38,37944.0,137.6534,137.7529,137.6435,137.7231,37944.0
2025-05-02 14:45:00,138.38,138.41,138.18,138.19,65846.0,137.7231,137.7529,137.524,137.534,65846.0
2025-05-02 14:50:00,138.19,138.32,138.15,138.31,40386.0,137.534,137.6634,137.4942,137.6534,40386.0
2025-05-02 14:55:00,138.31,138.36,138.27,138.29,35856.0,137.6534,137.7032,137.6136,137.6335,35856.0
2025-05-02 15:00:00,138.29,138.31,138.2,138.21,74264.0,137.6335,137.6534,137.5439,137.5539,74264.0
2025-05-02 15:05:00,138.22,138.35,138.17,138.35,45099.0,137.5638,137.6932,137.5141,137.6932,45099.0
2025-05-02 15:10:00,138.35,138.4,138.3,138.4,65252.0,137.6932,137.743,137.6435,137.743,65252.0
2025-05-02 15:15:00,138.39,138.65,138.38,138.64,136890.0,137.733,137.9918,137.7231,137.9818,136890.0
2025-05-02 15:20:00,138.64,139.0,138.62,138.87,326621.0,137.9818,138.3401,137.9619,138.2108,326621.0
2025-05-02 15:25:00,138.88,138.92,138.67,138.68,59894.0,138.2207,138.2605,138.0117,138.0217,59894.0
2025-05-02 15:30:00,138.67,138.83,138.66,138.77,64824.0,138.0117,138.1709,138.0018,138.1112,64824.0
2025-05-02 15:35:00,138.76,138.88,138.68,138.81,107995.0,138.1013,138.2207,138.0217,138.151,107995.0
2025-05-02 15:40:00,138.81,138.89,138.73,138.78,80287.0,138.151,138.2307,138.0714,138.1212,80287.0
2025-05-02 15:45:00,138.77,138.77,138.48,138.5,181689.0,138.1112,138.1112,137.8226,137.8425,181689.0
2025-05-02 15:50:00,138.5,138.66,138.25,138.54,1145990.0,137.8425,138.0018,137.5937,137.8823,1145990.0
2025-05-02 15:55:00,138.54,138.61,138.37,138.48,502439.0,137.8823,137.952,137.7131,137.8226,502439.0
2025-05-05 09:30:00,138.35,138.35,137.58,137.82,98845.0,137.6932,137.6932,136.9269,137.1657,98845.0
2025-05-05 09:35:00,137.79,138.09,137.65,137.93,321200.0,137.1359,137.4345,136.9965,137.2752,321200.0
2025-05-05 09:40:00,137.87,138.17,137.87,138.0,54574.0,137.2155,137.5141,137.2155,137.3449,54574.0
2025-05-05 09:45:00,138.02,138.09,137.73,137.9,46943.0,137.3648,137.4345,137.0762,137.2454,46943.0
2025-05-05 09:50:00,137.92,137.92,137.72,137.81,53569.0,137.2653,137.2653,137.0662,137.1558,53569.0
2025-05-05 09:55:00,137.81,137.94,137.76,137.79,62676.0,137.1558,137.2852,137.106,137.1359,62676.0
2025-05-05 10:00:00,137.83,138.11,137.83,138.0,68651.0,137.1757,137.4544,137.1757,137.3449,68651.0
2025-05-05 10:05:00,138.01,138.2,137.89,138.15,60829.0,137.3548,137.5439,137.2354,137.4942,60829.0
2025-05-05 10:10:00,138.14,138.23,138.05,138.16,41069.0,137.4842,137.5738,137.3946,137.5041,41069.0
2025-05-05 10:15:00,138.15,138.29,138.15,138.25,23160.0,137.4942,137.6335,137.4942,137.5937,23160.0
2025-05-05 10:20:00,138.25,138.3,138.17,138.28,30007.0,137.5937,137.6435,137.5141,137.6236,30007.0
2025-05-05 10:25:00,138.27,138.45,138.27,138.36,105072.0,137.6136,137.7928,137.6136,137.7032,105072.0
2025-05-05 10:30:00,138.35,138.37,138.19,138.19,90538.0,137.6932,137.7131,137.534,137.534,90538.0
2025-05-05 10:35:00,138.19,138.49,138.18,138.46,68571.0,137.534,137.8326,137.524,137.8027,68571.0
2025-05-05 10:40:00,138.46,138.6,138.44,138.48,27164.0,137.8027,137.942,137.7828,137.8226,27164.0
2025-05-05 10:45:00,138.45,138.57,138.44,138.57,27229.0,137.7928,137.9122,137.7828,137.9122,27229.0
2025-05-05 10:50:00,138.58,138.6,138.49,138.6,18701.0,137.9221,137.942,137.8326,137.942,18701.0
2025-05-05 10:55:00,138.6,138.64,138.47,138.48,58202.0,137.942,137.9818,137.8127,137.8226,58202.0
2025-05-05 11:00:00,138.48,138.52,138.31,138.34,53913.0,137.8226,137.8624,137.6534,137.6833,53913.0
2025-05-05 11:05:00,138.33,138.33,138.21,138.21,18009.0,137.6733,137.6733,137.5539,137.5539,18009.0
2025-05-05 11:10:00,138.22,138.31,138.17,138.22,22233.0,137.5638,137.6534,137.5141,137.5638,22233.0
2025-05-05 11:15:00,138.21,138.31,138.2,138.29,22634.0,137.5539,137.6534,137.5439,137.6335,22634.0
2025-05-05 11:20:00,138.29,138.3,138.18,138.2,25178.0,137.6335,137.6435,137.524,137.5439,25178.0
2025-05-05 11:25:00,138.19,138.23,138.09,138.22,37243.0,137.534,137.5738,137.4345,137.5638,37243.0
2025-05-05 11:30:00,138.22,138.25,138.06,138.06,32599.0,137.5638,137.5937,137.4046,137.4046,32599.0
2025-05-05 11:35:00,138.06,138.09,137.96,137.96,19798.0,137.4046,137.4345,137.3051,137.3051,19798.0
2025-05-05 11:40:00,137.97,138.06,137.95,138.04,15590.0,137.315,137.4046,137.2951,137.3847,15590.0
2025-05-05 11:45:00,138.05,138.17,138.04,138.09,29788.0,137.3946,137.5141,137.3847,137.4345,29788.0
2025-05-05 11:50:00,138.11,138.26,138.11,138.23,17499.0,137.4544,137.6037,137.4544,137.5738,17499.0
2025-05-05 11:55:00,138.24,138.33,138.16,138.28,18521.0,137.5837,137.6733,137.5041,137.6236,18521.0
2025-05-05 12:00:00,138.3,138.43,138.26,138.38,21604.0,137.6435,137.7728,137.6037,137.7231,21604.0
2025-05-05 12:05:00,138.38,138.47,138.37,138.46,17878.0,137.7231,137.8127,137.7131,137.8027,17878.0
2025-05-05 12:10:00,138.47,138.54,138.42,138.44,20741.0,137.8127,137.8823,137.7629,137.7828,20741.0
2025-05-05 12:15:00,138.44,138.56,138.44,138.45,21510.0,137.7828,137.9022,137.7828,137.7928,21510.0
2025-05-05 12:20:00,138.46,138.48,138.37,138.37,24074.0,137.8027,137.8226,137.7131,137.7131,24074.0
2025-05-05 12:25:00,138.38,138.49,138.34,138.42,28987.0,137.7231,137.8326,137.6833,137.7629,28987.0
2025-05-05 12:30:00,138.42,138.45,138.35,138.36,20371.0,137.7629,137.7928,137.6932,137.7032,20371.0
2025-05-05 12:35:00,138.36,138.42,138.34,138.42,22165.0,137.7032,137.7629,137.6833,137.7629,22165.0
2025-05-05 12:40:00,138.42,138.46,138.4,138.45,21500.0,137.7629,137.8027,137.743,137.7928,21500.0
2025-05-05 12:45:00,138.46,138.47,138.41,138.43,28476.0,137.8027,137.8127,137.7529,137.7728,28476.0
2025-05-05 12:50:00,138.43,138.51,138.4,138.5,24185.0,137.7728,137.8525,137.743,137.8425,24185.0
2025-05-05 12:55:00,138.5,138.5,138.34,138.41,42228.0,137.8425,137.8425,137.6833,137.7529,42228.0
2025-05-05 13:00:00,138.41,138.43,138.31,138.4,32375.0,137.7529,137.7728,137.6534,137.743,32375.0
2025-05-05 13:05:00,138.41,138.44,138.35,138.38,175085.0,137.7529,137.7828,137.6932,137.7231,175085.0
2025-05-05 13:10:00,138.38,138.45,138.27,138.28,42493.0,137.7231,137.7928,137.6136,137.6236,42493.0
2025-05-05 13:15:00,138.27,138.28,138.21,138.21,36872.0,137.6136,137.6236,137.5539,137.5539,36872.0
2025-05-05 13:20:00,138.2,138.21,138.1,138.11,25570.0,137.5439,137.5539,137.4444,137.4544,25570.0
2025-05-05 13:25:00,138.11,138.2,138.08,138.1,40375.0,137.4544,137.5439,137.4245,137.4444,40375.0
2025-05-05 13:30:00,138.09,138.26,138.09,138.22,41386.0,137.4345,137.6037,137.4345,137.5638,41386.0
2025-05-05 13:35:00,138.23,138.29,138.21,138.26,25882.0,137.5738,137.6335,137.5539,137.6037,25882.0
2025-05-05 13:40:00,138.27,138.29,138.23,138.28,18101.0,137.6136,137.6335,137.5738,137.6236,18101.0
2025-05-05 13:45:00,138.27,138.4,138.27,138.34,24653.0,137.6136,137.743,137.6136,137.6833,24653.0
2025-05-05 13:50:00,138.33,138.36,138.3,138.34,37052.0,137.6733,137.7032,137.6435,137.6833,37052.0
2025-05-05 13:55:00,138.34,138.36,138.29,138.31,31482.0,137.6833,137.7032,137.6335,137.6534,31482.0
2025-05-05 14:00:00,138.31,138.38,138.3,138.37,20350.0,137.6534,137.7231,137.6435,137.7131,20350.0
2025-05-05 14:05:00,138.37,138.48,138.36,138.44,33320.0,137.7131,137.8226,137.7032,137.7828,33320.0
2025-05-05 14:10:00,138.44,138.52,138.4,138.52,29829.0,137.7828,137.8624,137.743,137.8624,29829.0
2025-05-05 14:15:00,138.51,138.57,138.44,138.47,26191.0,137.8525,137.9122,137.7828,137.8127,26191.0
2025-05-05 14:20:00,138.48,138.6,138.47,138.6,32080.0,137.8226,137.942,137.8127,137.942,32080.0
2025-05-05 14:25:00,138.6,138.68,138.59,138.61,29814.0,137.942,138.0217,137.9321,137.952,29814.0
2025-05-05 14:30:00,138.6,138.67,138.58,138.64,31788.0,137.942,138.0117,137.9221,137.9818,31788.0
2025-05-05 14:35:00,138.65,138.66,138.58,138.61,34860.0,137.9918,138.0018,137.9221,137.952,34860.0
2025-05-05 14:40:00,138.62,138.64,138.56,138.56,25849.0,137.9619,137.9818,137.9022,137.9022,25849.0
2025-05-05 14:45:00,138.57,138.6,138.54,138.59,32097.0,137.9122,137.942,137.8823,137.9321,32097.0
2025-05-05 14:50:00,138.59,138.62,138.52,138.54,32055.0,137.9321,137.9619,137.8624,137.8823,32055.0
2025-05-05 14:55:00,138.53,138.54,138.43,138.48,44835.0,137.8724,137.8823,137.7728,137.8226,44835.0
2025-05-05 15:00:00,138.47,138.47,138.31,138.42,70639.0,137.8127,137.8127,137.6534,137.7629,70639.0
2025-05-05 15:05:00,138.43,138.46,138.36,138.37,34545.0,137.7728,137.8027,137.7032,137.7131,34545.0
2025-05-05 15:10:00,138.37,138.42,138.35,138.38,36895.0,137.7131,137.7629,137.6932,137.7231,36895.0
2025-05-05 15:15:00,138.39,138.49,138.39,138.44,37404.0,137.733,137.8326,137.733,137.7828,37404.0
2025-05-05 15:20:00,138.44,138.45,138.29,138.31,35428.0,137.7828,137.7928,137.6335,137.6534,35428.0
2025-05-05 15:25:00,138.29,138.35,138.28,138.32,31181.0,137.6335,137.6932,137.6236,137.6634,31181.0
2025-05-05 15:30:00,138.31,138.4,138.31,138.37,48872.0,137.6534,137.743,137.6534,137.7131,48872.0
2025-05-05 15:35:00,138.36,138.51,138.36,138.42,54559.0,137.7032,137.8525,137.7032,137.7629,54559.0
2025-05-05 15:40:00,138.41,138.45,138.27,138.31,57201.0,137.7529,137.7928,137.6136,137.6534,57201.0
2025-05-05 15:45:00,138.32,138.32,138.19,138.22,67990.0,137.6634,137.6634,137.534,137.5638,67990.0
2025-05-05 15:50:00,138.22,138.28,138.06,138.11,189137.0,137.5638,137.6236,137.4046,137.4544,189137.0
2025-05-05 15:55:00,138.09,138.12,138.0,138.11,610840.0,137.4345,137.4643,137.3449,137.4544,610840.0
2025-05-06 09:30:00,137.13,137.19,136.34,136.65,99441.0,136.479,136.5387,135.6928,136.0013,99441.0
2025-05-06 09:35:00,136.62,136.84,136.48,136.55,114385.0,135.9714,136.1904,135.8321,135.9018,114385.0
2025-05-06 09:40:00,136.55,136.66,136.31,136.33,77264.0,135.9018,136.0112,135.6629,135.6828,77264.0
2025-05-06 09:45:00,136.34,136.34,135.89,135.9,127571.0,135.6928,135.6928,135.2449,135.2549,127571.0
2025-05-06 09:50:00,135.89,135.91,135.58,135.64,96294.0,135.2449,135.2648,134.9364,134.9961,96294.0
2025-05-06 09:55:00,135.65,135.78,135.61,135.68,134593.0,135.006,135.1354,134.9662,135.0359,134593.0
2025-05-06 10:00:00,135.68,135.7,135.3,135.36,182664.0,135.0359,135.0558,134.6577,134.7174,182664.0
2025-05-06 10:05:00,135.36,135.55,135.33,135.45,182173.0,134.7174,134.9065,134.6876,134.807,182173.0
2025-05-06 10:10:00,135.45,135.64,135.41,135.6,156628.0,134.807,134.9961,134.7672,134.9563,156628.0
2025-05-06 10:15:00,135.6,135.77,135.6,135.77,143944.0,134.9563,135.1255,134.9563,135.1255,143944.0
2025-05-06 10:20:00,135.78,135.9,135.7,135.75,98529.0,135.1354,135.2549,135.0558,135.1056,98529.0
2025-05-06 10:25:00,135.75,135.88,135.69,135.87,62793.0,135.1056,135.235,135.0459,135.225,62793.0
2025-05-06 10:30:00,135.88,135.9,135.8,135.83,39346.0,135.235,135.2549,135.1553,135.1852,39346.0
2025-05-06 10:35:00,135.83,135.83,135.53,135.62,89573.0,135.1852,135.1852,134.8866,134.9762,89573.0
2025-05-06 10:40:00,135.61,135.61,135.48,135.57,35996.0,134.9662,134.9662,134.8368,134.9264,35996.0
2025-05-06 10:45:00,135.56,135.79,135.53,135.75,24136.0,134.9165,135.1454,134.8866,135.1056,24136.0
2025-05-06 10:50:00,135.72,135.77,135.63,135.75,81683.0,135.0757,135.1255,134.9861,135.1056,81683.0
2025-05-06 10:55:00,135.76,135.87,135.71,135.87,140468.0,135.1155,135.225,135.0658,135.225,140468.0
2025-05-06 11:00:00,135.88,135.99,135.84,135.84,46529.0,135.235,135.3444,135.1951,135.1951,46529.0
2025-05-06 11:05:00,135.84,135.89,135.68,135.7,33418.0,135.1951,135.2449,135.0359,135.0558,33418.0
2025-05-06 11:10:00,135.69,135.77,135.66,135.74,49754.0,135.0459,135.1255,135.016,135.0956,49754.0
2025-05-06 11:15:00,135.73,135.78,135.69,135.72,62165.0,135.0857,135.1354,135.0459,135.0757,62165.0
2025-05-06 11:20:00,135.72,135.88,135.67,135.8,92192.0,135.0757,135.235,135.0259,135.1553,92192.0
2025-05-06 11:25:00,135.81,135.89,135.78,135.81,54284.0,135.1653,135.2449,135.1354,135.1653,54284.0
2025-05-06 11:30:00,135.81,135.85,135.73,135.84,66588.0,135.1653,135.2051,135.0857,135.1951,66588.0
2025-05-06 11:35:00,135.84,135.84,135.61,135.62,74958.0,135.1951,135.1951,134.9662,134.9762,74958.0
2025-05-06 11:40:00,135.63,135.64,135.4,135.42,69398.0,134.9861,134.9961,134.7572,134.7771,69398.0
2025-05-06 11:45:00,135.41,135.52,135.41,135.43,44150.0,134.7672,134.8767,134.7672,134.7871,44150.0
2025-05-06 11:50:00,135.43,135.44,135.36,135.43,40730.0,134.7871,134.797,134.7174,134.7871,40730.0
2025-05-06 11:55:00,135.42,135.56,135.42,135.52,28843.0,134.7771,134.9165,134.7771,134.8767,28843.0
2025-05-06 12:00:00,135.53,135.59,135.49,135.58,35575.0,134.8866,134.9463,134.8468,134.9364,35575.0
2025-05-06 12:05:00,135.58,135.62,135.49,135.51,51509.0,134.9364,134.9762,134.8468,134.8667,51509.0
2025-05-06 12:10:00,135.5,135.94,135.49,135.89,140226.0,134.8568,135.2947,134.8468,135.2449,140226.0
2025-05-06 12:15:00,135.89,135.89,135.7,135.77,39562.0,135.2449,135.2449,135.0558,135.1255,39562.0
2025-05-06 12:20:00,135.75,135.79,135.39,135.43,98047.0,135.1056,135.1454,134.7473,134.7871,98047.0
2025-05-06 12:25:00,135.44,135.49,135.39,135.44,52962.0,134.797,134.8468,134.7473,134.797,52962.0
2025-05-06 12:30:00,135.45,135.5,135.39,135.48,44128.0,134.807,134.8568,134.7473,134.8368,44128.0
2025-05-06 12:35:00,135.49,135.52,135.4,135.41,37740.0,134.8468,134.8767,134.7572,134.7672,37740.0
2025-05-06 12:40:00,135.4,135.41,134.98,135.05,98671.0,134.7572,134.7672,134.3392,134.4089,98671.0
2025-05-06 12:45:00,135.04,135.05,134.86,134.86,119513.0,134.3989,134.4089,134.2198,134.2198,119513.0
2025-05-06 12:50:00,134.86,134.86,134.67,134.78,101246.0,134.2198,134.2198,134.0307,134.1402,101246.0
2025-05-06 12:55:00,134.78,134.91,134.78,134.8,58802.0,134.1402,134.2696,134.1402,134.1601,58802.0
2025-05-06 13:00:00,134.81,134.97,134.77,134.86,69618.0,134.17,134.3293,134.1302,134.2198,69618.0
2025-05-06 13:05:00,134.85,134.98,134.76,134.95,53441.0,134.2098,134.3392,134.1203,134.3094,53441.0
2025-05-06 13:10:00,134.95,134.95,134.79,134.84,63428.0,134.3094,134.3094,134.1501,134.1999,63428.0
2025-05-06 13:15:00,134.84,134.9,134.81,134.85,68275.0,134.1999,134.2596,134.17,134.2098,68275.0
2025-05-06 13:20:00,134.84,134.85,134.59,134.63,170093.0,134.1999,134.2098,133.9511,133.9909,170093.0
2025-05-06 13:25:00,134.63,134.78,134.59,134.66,75170.0,133.9909,134.1402,133.9511,134.0207,75170.0
2025-05-06 13:30:00,134.66,134.75,134.61,134.69,74126.0,134.0207,134.1103,133.971,134.0506,74126.0
2025-05-06 13:35:00,134.69,134.74,134.4,134.4,109430.0,134.0506,134.1004,133.762,133.762,109430.0
2025-05-06 13:40:00,134.41,134.42,134.19,134.23,141997.0,133.7719,133.7819,133.553,133.5928,141997.0
2025-05-06 13:45:00,134.23,134.26,134.15,134.19,68780.0,133.5928,133.6226,133.5132,133.553,68780.0
2025-05-06 13:50:00,134.19,134.27,134.15,134.19,77680.0,133.553,133.6326,133.5132,133.553,77680.0
2025-05-06 13:55:00,134.19,134.2,134.06,134.08,213237.0,133.553,133.5629,133.4236,133.4435,213237.0
2025-05-06 14:00:00,134.08,134.33,134.07,134.33,184710.0,133.4435,133.6923,133.4335,133.6923,184710.0
2025-05-06 14:05:00,134.33,134.33,134.2,134.28,87716.0,133.6923,133.6923,133.5629,133.6425,87716.0
2025-05-06 14:10:00,134.28,134.29,134.11,134.22,107560.0,133.6425,133.6525,133.4734,133.5828,107560.0
2025-05-06 14:15:00,134.22,134.29,134.2,134.26,76572.0,133.5828,133.6525,133.5629,133.6226,76572.0
2025-05-06 14:20:00,134.27,134.33,134.23,134.28,94219.0,133.6326,133.6923,133.5928,133.6425,94219.0
2025-05-06 14:25:00,134.27,134.4,134.25,134.4,140179.0,133.6326,133.762,133.6127,133.762,140179.0
2025-05-06 14:30:00,134.39,134.41,134.29,134.29,129004.0,133.752,133.7719,133.6525,133.6525,129004.0
2025-05-06 14:35:00,134.28,134.31,134.21,134.26,60352.0,133.6425,133.6724,133.5729,133.6226,60352.0
2025-05-06 14:40:00,134.28,134.39,134.26,134.28,90116.0,133.6425,133.752,133.6226,133.6425,90116.0
2025-05-06 14:45:00,134.28,134.39,134.25,134.36,73442.0,133.6425,133.752,133.6127,133.7222,73442.0
2025-05-06 14:50:00,134.36,134.36,134.2,134.28,118878.0,133.7222,133.7222,133.5629,133.6425,118878.0
2025-05-06 14:55:00,134.28,134.38,134.25,134.37,81564.0,133.6425,133.7421,133.6127,133.7321,81564.0
2025-05-06 15:00:00,134.37,134.38,134.2,134.21,109093.0,133.7321,133.7421,133.5629,133.5729,109093.0
2025-05-06 15:05:00,134.2,134.26,134.04,134.08,73446.0,133.5629,133.6226,133.4037,133.4435,73446.0
2025-05-06 15:10:00,134.08,134.14,133.97,134.11,138067.0,133.4435,133.5032,133.334,133.4734,138067.0
2025-05-06 15:15:00,134.11,134.17,134.08,134.09,98325.0,133.4734,133.5331,133.4435,133.4534,98325.0
2025-05-06 15:20:00,134.09,134.18,134.06,134.17,168091.0,133.4534,133.543,133.4236,133.5331,168091.0
2025-05-06 15:25:00,134.17,134.4,134.17,134.36,147131.0,133.5331,133.762,133.5331,133.7222,147131.0
2025-05-06 15:30:00,134.37,134.51,134.36,134.46,170667.0,133.7321,133.8715,133.7222,133.8217,170667.0
2025-05-06 15:35:00,134.44,134.5,134.41,134.44,143869.0,133.8018,133.8615,133.7719,133.8018,143869.0
2025-05-06 15:40:00,134.43,134.43,134.28,134.34,143133.0,133.7918,133.7918,133.6425,133.7023,143133.0
2025-05-06 15:45:00,134.34,134.43,134.28,134.39,170441.0,133.7023,133.7918,133.6425,133.752,170441.0
2025-05-06 15:50:00,134.39,134.42,134.14,134.28,426734.0,133.752,133.7819,133.5032,133.6425,426734.0
2025-05-06 15:55:00,134.27,134.47,134.15,134.23,1023471.0,133.6326,133.8316,133.5132,133.5928,1023471.0
2025-05-07 09:30:00,134.87,135.05,134.63,134.79,182517.0,134.2297,134.4089,133.9909,134.1501,182517.0
2025-05-07 09:35:00,134.78,134.87,134.53,134.54,148005.0,134.1402,134.2297,133.8914,133.9013,148005.0
2025-05-07 09:40:00,134.56,134.83,134.54,134.82,60360.0,133.9212,134.1899,133.9013,134.18,60360.0
2025-05-07 09:45:00,134.82,135.12,134.79,134.89,154160.0,134.18,134.4786,134.1501,134.2497,154160.0
2025-05-07 09:50:00,134.89,135.09,134.87,135.04,43588.0,134.2497,134.4487,134.2297,134.3989,43588.0
2025-05-07 09:55:00,135.04,135.29,135.04,135.15,107771.0,134.3989,134.6478,134.3989,134.5084,107771.0
2025-05-07 10:00:00,135.13,135.22,134.98,135.06,93605.0,134.4885,134.5781,134.3392,134.4188,93605.0
2025-05-07 10:05:00,135.06,135.1,134.91,134.92,102766.0,134.4188,134.4587,134.2696,134.2795,102766.0
2025-05-07 10:10:00,134.92,134.94,134.72,134.72,72383.0,134.2795,134.2994,134.0805,134.0805,72383.0
2025-05-07 10:15:00,134.72,134.75,134.58,134.75,34833.0,134.0805,134.1103,133.9411,134.1103,34833.0
2025-05-07 10:20:00,134.75,134.77,134.58,134.61,40820.0,134.1103,134.1302,133.9411,133.971,40820.0
2025-05-07 10:25:00,134.61,134.69,134.55,134.68,75354.0,133.971,134.0506,133.9113,134.0406,75354.0
2025-05-07 10:30:00,134.69,134.73,134.6,134.71,32476.0,134.0506,134.0904,133.961,134.0705,32476.0
2025-05-07 10:35:00,134.7,134.83,134.66,134.8,29848.0,134.0606,134.1899,134.0207,134.1601,29848.0
2025-05-07 10:40:00,134.8,134.9,134.79,134.81,28801.0,134.1601,134.2596,134.1501,134.17,28801.0
2025-05-07 10:45:00,134.81,134.86,134.74,134.77,28471.0,134.17,134.2198,134.1004,134.1302,28471.0
2025-05-07 10:50:00,134.76,134.76,134.44,134.49,61389.0,134.1203,134.1203,133.8018,133.8515,61389.0
2025-05-07 10:55:00,134.48,134.57,134.4,134.55,54339.0,133.8416,133.9312,133.762,133.9113,54339.0
2025-05-07 11:00:00,134.54,134.54,134.44,134.48,71579.0,133.9013,133.9013,133.8018,133.8416,71579.0
2025-05-07 11:05:00,134.49,134.57,134.42,134.53,52463.0,133.8515,133.9312,133.7819,133.8914,52463.0
2025-05-07 11:10:00,134.55,134.55,134.42,134.47,27552.0,133.9113,133.9113,133.7819,133.8316,27552.0
2025-05-07 11:15:00,134.48,134.56,134.45,134.47,55898.0,133.8416,133.9212,133.8117,133.8316,55898.0
2025-05-07 11:20:00,134.47,134.65,134.44,134.64,39642.0,133.8316,134.0108,133.8018,134.0008,39642.0
2025-05-07 11:25:00,134.64,134.83,134.64,134.79,24425.0,134.0008,134.1899,134.0008,134.1501,24425.0
2025-05-07 11:30:00,134.78,134.85,134.73,134.81,56267.0,134.1402,134.2098,134.0904,134.17,56267.0
2025-05-07 11:35:00,134.84,134.93,134.81,134.89,31010.0,134.1999,134.2895,134.17,134.2497,31010.0
2025-05-07 11:40:00,134.88,135.04,134.88,134.94,19841.0,134.2397,134.3989,134.2397,134.2994,19841.0
2025-05-07 11:45:00,134.96,134.98,134.81,134.84,27886.0,134.3193,134.3392,134.17,134.1999,27886.0
2025-05-07 11:50:00,134.84,135.01,134.81,134.95,30217.0,134.1999,134.3691,134.17,134.3094,30217.0
2025-05-07 11:55:00,134.94,135.02,134.93,134.97,40239.0,134.2994,134.379,134.2895,134.3293,40239.0
2025-05-07 12:00:00,134.98,134.98,134.9,134.95,44518.0,134.3392,134.3392,134.2596,134.3094,44518.0
2025-05-07 12:05:00,134.94,135.03,134.94,135.0,29485.0,134.2994,134.389,134.2994,134.3591,29485.0
2025-05-07 12:10:00,135.02,135.08,134.97,135.05,28075.0,134.379,134.4387,134.3293,134.4089,28075.0
2025-05-07 12:15:00,135.06,135.14,135.02,135.13,33990.0,134.4188,134.4985,134.379,134.4885,33990.0
2025-05-07 12:20:00,135.13,135.13,134.94,134.98,21156.0,134.4885,134.4885,134.2994,134.3392,21156.0
2025-05-07 12:25:00,134.97,135.1,134.97,135.06,24403.0,134.3293,134.4587,134.3293,134.4188,24403.0
2025-05-07 12:30:00,135.07,135.16,135.07,135.16,14774.0,134.4288,134.5184,134.4288,134.5184,14774.0
2025-05-07 12:35:00,135.16,135.32,135.12,135.31,66727.0,134.5184,134.6776,134.4786,134.6677,66727.0
2025-05-07 12:40:00,135.31,135.32,135.23,135.28,22537.0,134.6677,134.6776,134.588,134.6378,22537.0
2025-05-07 12:45:00,135.28,135.29,135.21,135.25,22548.0,134.6378,134.6478,134.5681,134.6079,22548.0
2025-05-07 12:50:00,135.25,135.38,135.24,135.38,28904.0,134.6079,134.7373,134.598,134.7373,28904.0
2025-05-07 12:55:00,135.39,135.48,135.35,135.44,22961.0,134.7473,134.8368,134.7075,134.797,22961.0
2025-05-07 13:00:00,135.45,135.6,135.42,135.58,101103.0,134.807,134.9563,134.7771,134.9364,101103.0
2025-05-07 13:05:00,135.58,135.6,135.54,135.58,29744.0,134.9364,134.9563,134.8966,134.9364,29744.0
2025-05-07 13:10:00,135.58,135.63,135.53,135.61,20143.0,134.9364,134.9861,134.8866,134.9662,20143.0
2025-05-07 13:15:00,135.62,135.64,135.57,135.58,38441.0,134.9762,134.9961,134.9264,134.9364,38441.0
2025-05-07 13:20:00,135.56,135.75,135.53,135.72,33527.0,134.9165,135.1056,134.8866,135.0757,33527.0
2025-05-07 13:25:00,135.72,135.73,135.6,135.63,15244.0,135.0757,135.0857,134.9563,134.9861,15244.0
2025-05-07 13:30:00,135.63,135.74,135.59,135.62,39438.0,134.9861,135.0956,134.9463,134.9762,39438.0
2025-05-07 13:35:00,135.62,135.63,135.45,135.49,20112.0,134.9762,134.9861,134.807,134.8468,20112.0
2025-05-07 13:40:00,135.48,135.5,135.42,135.44,27876.0,134.8368,134.8568,134.7771,134.797,27876.0
2025-05-07 13:45:00,135.43,135.56,135.41,135.56,23474.0,134.7871,134.9165,134.7672,134.9165,23474.0
2025-05-07 13:50:00,135.57,135.61,135.24,135.3,197832.0,134.9264,134.9662,134.598,134.6577,197832.0
2025-05-07 13:55:00,135.28,135.28,135.17,135.2,77355.0,134.6378,134.6378,134.5283,134.5582,77355.0
2025-05-07 14:00:00,135.23,135.4,135.1,135.27,56753.0,134.588,134.7572,134.4587,134.6278,56753.0
2025-05-07 14:05:00,135.27,135.3,134.62,134.81,55538.0,134.6278,134.6577,133.9809,134.17,55538.0
2025-05-07 14:10:00,134.81,134.95,134.72,134.74,39976.0,134.17,134.3094,134.0805,134.1004,39976.0
2025-05-07 14:15:00,134.74,134.91,134.68,134.86,37456.0,134.1004,134.2696,134.0406,134.2198,37456.0
2025-05-07 14:20:00,134.89,135.05,134.89,134.94,28554.0,134.2497,134.4089,134.2497,134.2994,28554.0
2025-05-07 14:25:00,134.95,135.15,134.94,135.01,29832.0,134.3094,134.5084,134.2994,134.3691,29832.0
2025-05-07 14:30:00,135.03,135.38,134.93,135.34,47304.0,134.389,134.7373,134.2895,134.6975,47304.0
2025-05-07 14:35:00,135.32,135.48,135.19,135.45,105022.0,134.6776,134.8368,134.5482,134.807,105022.0
2025-05-07 14:40:00,135.45,135.48,135.29,135.29,38548.0,134.807,134.8368,134.6478,134.6478,38548.0
2025-05-07 14:45:00,135.32,135.35,134.87,135.01,61877.0,134.6776,134.7075,134.2297,134.3691,61877.0
2025-05-07 14:50:00,135.04,135.1,134.91,135.08,38760.0,134.3989,134.4587,134.2696,134.4387,38760.0
2025-05-07 14:55:00,135.1,135.61,135.09,135.56,64636.0,134.4587,134.9662,134.4487,134.9165,64636.0
2025-05-07 15:00:00,135.55,135.57,135.34,135.43,42104.0,134.9065,134.9264,134.6975,134.7871,42104.0
2025-05-07 15:05:00,135.4,135.61,135.32,135.53,37373.0,134.7572,134.9662,134.6776,134.8866,37373.0
2025-05-07 15:10:00,135.54,135.54,135.29,135.39,38889.0,134.8966,134.8966,134.6478,134.7473,38889.0
2025-05-07 15:15:00,135.41,135.53,135.29,135.53,44375.0,134.7672,134.8866,134.6478,134.8866,44375.0
2025-05-07 15:20:00,135.52,135.54,135.28,135.3,62470.0,134.8767,134.8966,134.6378,134.6577,62470.0
2025-05-07 15:25:00,135.3,135.3,134.9,134.91,60106.0,134.6577,134.6577,134.2596,134.2696,60106.0
2025-05-07 15:30:00,134.92,135.0,134.81,134.83,64578.0,134.2795,134.3591,134.17,134.1899,64578.0
2025-05-07 15:35:00,134.84,135.13,134.82,135.06,90991.0,134.1999,134.4885,134.18,134.4188,90991.0
2025-05-07 15:40:00,135.05,135.75,135.04,135.4,255253.0,134.4089,135.1056,134.3989,134.7572,255253.0
2025-05-07 15:45:00,135.4,135.52,135.17,135.32,141724.0,134.7572,134.8767,134.5283,134.6776,141724.0
2025-05-07 15:50:00,135.31,135.38,135.04,135.28,205453.0,134.6677,134.7373,134.3989,134.6378,205453.0
2025-05-07 15:55:00,135.27,135.44,135.16,135.33,424318.0,134.6278,134.797,134.5184,134.6876,424318.0
2025-05-08 09:30:00,134.35,134.57,134.09,134.26,585846.0,133.7122,133.9312,133.4534,133.6226,585846.0
2025-05-08 09:35:00,134.27,134.35,133.86,133.95,277447.0,133.6326,133.7122,133.2245,133.3141,277447.0
2025-05-08 09:40:00,133.98,134.24,133.9,134.01,130412.0,133.344,133.6027,133.2644,133.3738,130412.0
2025-05-08 09:45:00,134.0,134.03,133.8,133.83,123566.0,133.3639,133.3937,133.1648,133.1947,123566.0
2025-05-08 09:50:00,133.85,133.93,133.68,133.87,188229.0,133.2146,133.2942,133.0454,133.2345,188229.0
2025-05-08 09:55:00,133.85,133.87,133.74,133.81,109323.0,133.2146,133.2345,133.1051,133.1748,109323.0
2025-05-08 10:00:00,133.79,133.93,133.75,133.81,70321.0,133.1549,133.2942,133.1151,133.1748,70321.0
2025-05-08 10:05:00,133.81,133.96,133.79,133.86,109739.0,133.1748,133.3241,133.1549,133.2245,109739.0
2025-05-08 10:10:00,133.85,133.98,133.78,133.87,159925.0,133.2146,133.344,133.1449,133.2345,159925.0
2025-05-08 10:15:00,133.88,134.2,133.86,134.19,97209.0,133.2444,133.5629,133.2245,133.553,97209.0
2025-05-08 10:20:00,134.19,134.38,134.15,134.35,193113.0,133.553,133.7421,133.5132,133.7122,193113.0
2025-05-08 10:25:00,134.35,134.62,134.32,134.53,228002.0,133.7122,133.9809,133.6824,133.8914,228002.0
2025-05-08 10:30:00,134.54,134.63,134.5,134.6,239384.0,133.9013,133.9909,133.8615,133.961,239384.0
2025-05-08 10:35:00,134.6,134.65,134.28,134.28,124954.0,133.961,134.0108,133.6425,133.6425,124954.0
2025-05-08 10:40:00,134.29,134.33,134.18,134.24,88282.0,133.6525,133.6923,133.543,133.6027,88282.0
2025-05-08 10:45:00,134.22,134.29,134.12,134.16,97971.0,133.5828,133.6525,133.4833,133.5231,97971.0
2025-05-08 10:50:00,134.16,134.3,133.9,133.99,109938.0,133.5231,133.6625,133.2644,133.3539,109938.0
2025-05-08 10:55:00,134.03,134.03,133.81,133.89,141030.0,133.3937,133.3937,133.1748,133.2544,141030.0
2025-05-08 11:00:00,133.86,134.02,133.77,133.91,241974.0,133.2245,133.3838,133.135,133.2743,241974.0
2025-05-08 11:05:00,133.94,134.23,133.93,134.18,164527.0,133.3042,133.5928,133.2942,133.543,164527.0
2025-05-08 11:10:00,134.2,134.38,134.19,134.35,62327.0,133.5629,133.7421,133.553,133.7122,62327.0
2025-05-08 11:15:00,134.37,134.41,134.28,134.32,223690.0,133.7321,133.7719,133.6425,133.6824,223690.0
2025-05-08 11:20:00,134.32,134.53,134.3,134.53,280929.0,133.6824,133.8914,133.6625,133.8914,280929.0
2025-05-08 11:25:00,134.52,134.61,134.4,134.43,149039.0,133.8814,133.971,133.762,133.7918,149039.0
2025-05-08 11:30:00,134.45,134.45,134.23,134.38,76671.0,133.8117,133.8117,133.5928,133.7421,76671.0
2025-05-08 11:35:00,134.38,134.49,134.35,134.49,51545.0,133.7421,133.8515,133.7122,133.8515,51545.0
2025-05-08 11:40:00,134.51,134.95,134.51,134.92,162406.0,133.8715,134.3094,133.8715,134.2795,162406.0
2025-05-08 11:45:00,134.92,135.03,134.87,134.96,73902.0,134.2795,134.389,134.2297,134.3193,73902.0
2025-05-08 11:50:00,134.95,134.99,134.77,134.9,102438.0,134.3094,134.3492,134.1302,134.2596,102438.0
2025-05-08 11:55:00,134.89,134.89,134.67,134.71,154287.0,134.2497,134.2497,134.0307,134.0705,154287.0
2025-05-08 12:00:00,134.72,134.9,134.72,134.78,66510.0,134.0805,134.2596,134.0805,134.1402,66510.0
2025-05-08 12:05:00,134.78,134.81,134.73,134.79,43773.0,134.1402,134.17,134.0904,134.1501,43773.0
2025-05-08 12:10:00,134.8,134.88,134.68,134.86,265612.0,134.1601,134.2397,134.0406,134.2198,265612.0
2025-05-08 12:15:00,134.86,134.93,134.85,134.92,45425.0,134.2198,134.2895,134.2098,134.2795,45425.0
2025-05-08 12:20:00,134.93,135.02,134.89,134.97,37336.0,134.2895,134.379,134.2497,134.3293,37336.0
2025-05-08 12:25:00,134.97,134.97,134.9,134.93,42203.0,134.3293,134.3293,134.2596,134.2895,42203.0
2025-05-08 12:30:00,134.94,135.02,134.92,134.94,66548.0,134.2994,134.379,134.2795,134.2994,66548.0
2025-05-08 12:35:00,134.96,135.08,134.95,135.08,35882.0,134.3193,134.4387,134.3094,134.4387,35882.0
2025-05-08 12:40:00,135.08,135.19,135.04,135.12,32681.0,134.4387,134.5482,134.3989,134.4786,32681.0
2025-05-08 12:45:00,135.12,135.23,135.07,135.22,41540.0,134.4786,134.588,134.4288,134.5781,41540.0
2025-05-08 12:50:00,135.22,135.3,135.19,135.28,33174.0,134.5781,134.6577,134.5482,134.6378,33174.0
2025-05-08 12:55:00,135.28,135.33,135.21,135.24,72879.0,134.6378,134.6876,134.5681,134.598,72879.0
2025-05-08 13:00:00,135.23,135.25,135.19,135.22,83554.0,134.588,134.6079,134.5482,134.5781,83554.0
2025-05-08 13:05:00,135.22,135.25,135.14,135.14,53098.0,134.5781,134.6079,134.4985,134.4985,53098.0
2025-05-08 13:10:00,135.14,135.26,135.13,135.22,43814.0,134.4985,134.6179,134.4885,134.5781,43814.0
2025-05-08 13:15:00,135.22,135.24,135.14,135.22,48469.0,134.5781,134.598,134.4985,134.5781,48469.0
2025-05-08 13:20:00,135.22,135.22,135.12,135.21,31579.0,134.5781,134.5781,134.4786,134.5681,31579.0
2025-05-08 13:25:00,135.21,135.21,135.04,135.06,45739.0,134.5681,134.5681,134.3989,134.4188,45739.0
2025-05-08 13:30:00,135.06,135.14,135.03,135.06,57425.0,134.4188,134.4985,134.389,134.4188,57425.0
2025-05-08 13:35:00,135.06,135.17,135.01,135.13,89740.0,134.4188,134.5283,134.3691,134.4885,89740.0
2025-05-08 13:40:00,135.14,135.15,135.02,135.06,33829.0,134.4985,134.5084,134.379,134.4188,33829.0
2025-05-08 13:45:00,135.06,135.06,134.93,135.01,29570.0,134.4188,134.4188,134.2895,134.3691,29570.0
2025-05-08 13:50:00,135.0,135.02,134.93,134.96,35872.0,134.3591,134.379,134.2895,134.3193,35872.0
2025-05-08 13:55:00,134.95,134.95,134.76,134.76,57109.0,134.3094,134.3094,134.1203,134.1203,57109.0
2025-05-08 14:00:00,134.76,134.81,134.67,134.75,93659.0,134.1203,134.17,134.0307,134.1103,93659.0
2025-05-08 14:05:00,134.75,134.91,134.74,134.91,55287.0,134.1103,134.2696,134.1004,134.2696,55287.0
2025-05-08 14:10:00,134.91,135.0,134.89,134.96,57360.0,134.2696,134.3591,134.2497,134.3193,57360.0
2025-05-08 14:15:00,134.96,135.03,134.9,134.92,98647.0,134.3193,134.389,134.2596,134.2795,98647.0
2025-05-08 14:20:00,134.93,134.96,134.76,134.78,60285.0,134.2895,134.3193,134.1203,134.1402,60285.0
2025-05-08 14:25:00,134.78,134.82,134.72,134.73,48175.0,134.1402,134.18,134.0805,134.0904,48175.0
2025-05-08 14:30:00,134.72,134.99,134.72,134.96,37244.0,134.0805,134.3492,134.0805,134.3193,37244.0
2025-05-08 14:35:00,134.96,134.98,134.86,134.87,33432.0,134.3193,134.3392,134.2198,134.2297,33432.0
2025-05-08 14:40:00,134.88,134.99,134.87,134.96,93362.0,134.2397,134.3492,134.2297,134.3193,93362.0
2025-05-08 14:45:00,134.95,135.01,134.91,134.97,37071.0,134.3094,134.3691,134.2696,134.3293,37071.0
2025-05-08 14:50:00,134.95,134.97,134.89,134.93,48877.0,134.3094,134.3293,134.2497,134.2895,48877.0
2025-05-08 14:55:00,134.93,134.95,134.84,134.86,45627.0,134.2895,134.3094,134.1999,134.2198,45627.0
2025-05-08 15:00:00,134.84,134.86,134.71,134.8,31258.0,134.1999,134.2198,134.0705,134.1601,31258.0
2025-05-08 15:05:00,134.8,134.8,134.68,134.68,66866.0,134.1601,134.1601,134.0406,134.0406,66866.0
2025-05-08 15:10:00,134.68,134.74,134.62,134.74,106512.0,134.0406,134.1004,133.9809,134.1004,106512.0
2025-05-08 15:15:00,134.74,134.77,134.67,134.77,91116.0,134.1004,134.1302,134.0307,134.1302,91116.0
2025-05-08 15:20:00,134.77,134.9,134.74,134.8,362959.0,134.1302,134.2596,134.1004,134.1601,362959.0
2025-05-08 15:25:00,134.81,134.85,134.73,134.82,80755.0,134.17,134.2098,134.0904,134.18,80755.0
2025-05-08 15:30:00,134.83,134.87,134.73,134.79,71467.0,134.1899,134.2297,134.0904,134.1501,71467.0
2025-05-08 15:35:00,134.78,134.79,134.66,134.67,87641.0,134.1402,134.1501,134.0207,134.0307,87641.0
2025-05-08 15:40:00,134.67,134.7,134.6,134.64,56044.0,134.0307,134.0606,133.961,134.0008,56044.0
2025-05-08 15:45:00,134.63,134.63,134.43,134.52,59964.0,133.9909,133.9909,133.7918,133.8814,59964.0
2025-05-08 15:50:00,134.52,134.55,134.21,134.22,167169.0,133.8814,133.9113,133.5729,133.5828,167169.0
2025-05-08 15:55:00,134.22,134.24,134.09,134.14,524858.0,133.5828,133.6027,133.4534,133.5032,524858.0
2025-05-09 09:30:00,134.32,134.75,134.21,134.51,173053.0,133.6824,134.1103,133.5729,133.8715,173053.0
2025-05-09 09:35:00,134.53,134.77,134.47,134.64,135674.0,133.8914,134.1302,133.8316,134.0008,135674.0
2025-05-09 09:40:00,134.67,134.7,134.41,134.41,66933.0,134.0307,134.0606,133.7719,133.7719,66933.0
2025-05-09 09:45:00,134.41,134.61,134.31,134.31,48597.0,133.7719,133.971,133.6724,133.6724,48597.0
2025-05-09 09:50:00,134.33,134.43,134.24,134.4,58813.0,133.6923,133.7918,133.6027,133.762,58813.0
2025-05-09 09:55:00,134.39,134.44,134.27,134.35,66015.0,133.752,133.8018,133.6326,133.7122,66015.0
2025-05-09 10:00:00,134.34,134.5,134.29,134.4,55541.0,133.7023,133.8615,133.6525,133.762,55541.0
2025-05-09 10:05:00,134.41,134.53,134.34,134.51,45258.0,133.7719,133.8914,133.7023,133.8715,45258.0
2025-05-09 10:10:00,134.5,134.59,134.4,134.56,91063.0,133.8615,133.9511,133.762,133.9212,91063.0
2025-05-09 10:15:00,134.56,134.58,134.42,134.43,57371.0,133.9212,133.9411,133.7819,133.7918,57371.0
2025-05-09 10:20:00,134.43,134.52,134.37,134.41,46440.0,133.7918,133.8814,133.7321,133.7719,46440.0
2025-05-09 10:25:00,134.41,134.47,134.21,134.3,53007.0,133.7719,133.8316,133.5729,133.6625,53007.0
2025-05-09 10:30:00,134.31,134.32,134.16,134.18,73719.0,133.6724,133.6824,133.5231,133.543,73719.0
2025-05-09 10:35:00,134.18,134.22,133.99,134.2,66422.0,133.543,133.5828,133.3539,133.5629,66422.0
2025-05-09 10:40:00,134.19,134.36,134.15,134.36,63582.0,133.553,133.7222,133.5132,133.7222,63582.0
2025-05-09 10:45:00,134.35,134.37,134.17,134.25,54058.0,133.7122,133.7321,133.5331,133.6127,54058.0
2025-05-09 10:50:00,134.24,134.28,134.07,134.13,51948.0,133.6027,133.6425,133.4335,133.4933,51948.0
2025-05-09 10:55:00,134.13,134.27,134.1,134.19,42722.0,133.4933,133.6326,133.4634,133.553,42722.0
2025-05-09 11:00:00,134.18,134.33,134.14,134.31,39148.0,133.543,133.6923,133.5032,133.6724,39148.0
2025-05-09 11:05:00,134.31,134.33,134.19,134.22,21170.0,133.6724,133.6923,133.553,133.5828,21170.0
2025-05-09 11:10:00,134.2,134.2,134.01,134.02,43698.0,133.5629,133.5629,133.3738,133.3838,43698.0
2025-05-09 11:15:00,134.01,134.07,133.94,134.02,46436.0,133.3738,133.4335,133.3042,133.3838,46436.0
2025-05-09 11:20:00,134.03,134.03,133.86,133.93,25806.0,133.3937,133.3937,133.2245,133.2942,25806.0
2025-05-09 11:25:00,133.94,133.98,133.84,133.89,110661.0,133.3042,133.344,133.2046,133.2544,110661.0
2025-05-09 11:30:00,133.88,134.04,133.85,134.03,58770.0,133.2444,133.4037,133.2146,133.3937,58770.0
2025-05-09 11:35:00,134.02,134.14,134.01,134.05,29165.0,133.3838,133.5032,133.3738,133.4136,29165.0
2025-05-09 11:40:00,134.06,134.18,134.03,134.14,19573.0,133.4236,133.543,133.3937,133.5032,19573.0
2025-05-09 11:45:00,134.14,134.2,134.07,134.19,50936.0,133.5032,133.5629,133.4335,133.553,50936.0
2025-05-09 11:50:00,134.19,134.39,134.17,134.3,55612.0,133.553,133.752,133.5331,133.6625,55612.0
2025-05-09 11:55:00,134.29,134.33,134.27,134.31,21431.0,133.6525,133.6923,133.6326,133.6724,21431.0
2025-05-09 12:00:00,134.31,134.33,134.1,134.12,28672.0,133.6724,133.6923,133.4634,133.4833,28672.0
2025-05-09 12:05:00,134.1,134.21,134.09,134.14,57588.0,133.4634,133.5729,133.4534,133.5032,57588.0
2025-05-09 12:10:00,134.14,134.14,134.01,134.12,44682.0,133.5032,133.5032,133.3738,133.4833,44682.0
2025-05-09 12:15:00,134.13,134.14,134.02,134.08,63812.0,133.4933,133.5032,133.3838,133.4435,63812.0
2025-05-09 12:20:00,134.06,134.14,134.01,134.02,21490.0,133.4236,133.5032,133.3738,133.3838,21490.0
2025-05-09 12:25:00,134.01,134.02,133.89,133.9,20348.0,133.3738,133.3838,133.2544,133.2644,20348.0
2025-05-09 12:30:00,133.89,133.93,133.81,133.82,19984.0,133.2544,133.2942,133.1748,133.1847,19984.0
2025-05-09 12:35:00,133.83,134.0,133.83,133.87,15119.0,133.1947,133.3639,133.1947,133.2345,15119.0
2025-05-09 12:40:00,133.86,133.88,133.78,133.79,16430.0,133.2245,133.2444,133.1449,133.1549,16430.0
2025-05-09 12:45:00,133.78,133.82,133.69,133.71,23678.0,133.1449,133.1847,133.0553,133.0753,23678.0
2025-05-09 12:50:00,133.71,133.75,133.64,133.75,46513.0,133.0753,133.1151,133.0056,133.1151,46513.0
2025-05-09 12:55:00,133.77,133.77,133.61,133.7,18763.0,133.135,133.135,132.9757,133.0653,18763.0
2025-05-09 13:00:00,133.69,133.73,133.66,133.7,18619.0,133.0553,133.0952,133.0255,133.0653,18619.0
2025-05-09 13:05:00,133.72,133.75,133.67,133.74,19776.0,133.0852,133.1151,133.0354,133.1051,19776.0
2025-05-09 13:10:00,133.74,133.8,133.61,133.62,39692.0,133.1051,133.1648,132.9757,132.9857,39692.0
2025-05-09 13:15:00,133.62,133.77,133.6,133.74,54423.0,132.9857,133.135,132.9658,133.1051,54423.0
2025-05-09 13:20:00,133.73,133.73,133.44,133.53,153115.0,133.0952,133.0952,132.8065,132.8961,153115.0
2025-05-09 13:25:00,133.55,133.59,133.5,133.51,47261.0,132.916,132.9558,132.8662,132.8762,47261.0
2025-05-09 13:30:00,133.51,133.55,133.42,133.49,62610.0,132.8762,132.916,132.7866,132.8563,62610.0
2025-05-09 13:35:00,133.49,133.61,133.48,133.58,32172.0,132.8563,132.9757,132.8463,132.9459,32172.0
2025-05-09 13:40:00,133.58,133.7,133.55,133.68,45862.0,132.9459,133.0653,132.916,133.0454,45862.0
2025-05-09 13:45:00,133.68,133.76,133.67,133.72,40367.0,133.0454,133.125,133.0354,133.0852,40367.0
2025-05-09 13:50:00,133.72,133.73,133.58,133.64,44973.0,133.0852,133.0952,132.9459,133.0056,44973.0
2025-05-09 13:55:00,133.63,133.72,133.63,133.7,39228.0,132.9956,133.0852,132.9956,133.0653,39228.0
2025-05-09 14:00:00,133.69,133.74,133.61,133.62,34241.0,133.0553,133.1051,132.9757,132.9857,34241.0
2025-05-09 14:05:00,133.63,133.67,133.6,133.61,27869.0,132.9956,133.0354,132.9658,132.9757,27869.0
2025-05-09 14:10:00,133.61,133.69,133.59,133.67,37616.0,132.9757,133.0553,132.9558,133.0354,37616.0
2025-05-09 14:15:00,133.66,133.68,133.49,133.56,45473.0,133.0255,133.0454,132.8563,132.926,45473.0
2025-05-09 14:20:00,133.56,133.6,133.46,133.5,28812.0,132.926,132.9658,132.8264,132.8662,28812.0
2025-05-09 14:25:00,133.49,133.49,133.37,133.37,21852.0,132.8563,132.8563,132.7369,132.7369,21852.0
2025-05-09 14:30:00,133.37,133.47,133.35,133.43,49962.0,132.7369,132.8364,132.717,132.7966,49962.0
2025-05-09 14:35:00,133.43,133.43,133.35,133.41,36482.0,132.7966,132.7966,132.717,132.7767,36482.0
2025-05-09 14:40:00,133.42,133.49,133.41,133.49,22295.0,132.7866,132.8563,132.7767,132.8563,22295.0
2025-05-09 14:45:00,133.48,133.53,133.45,133.49,33178.0,132.8463,132.8961,132.8165,132.8563,33178.0
2025-05-09 14:50:00,133.49,133.52,133.41,133.5,42756.0,132.8563,132.8862,132.7767,132.8662,42756.0
2025-05-09 14:55:00,133.5,133.54,133.48,133.53,39248.0,132.8662,132.9061,132.8463,132.8961,39248.0
2025-05-09 15:00:00,133.52,133.61,133.51,133.58,62884.0,132.8862,132.9757,132.8762,132.9459,62884.0
2025-05-09 15:05:00,133.59,133.66,133.53,133.64,69188.0,132.9558,133.0255,132.8961,133.0056,69188.0
2025-05-09 15:10:00,133.64,133.67,133.53,133.57,78466.0,133.0056,133.0354,132.8961,132.9359,78466.0
2025-05-09 15:15:00,133.58,133.59,133.42,133.53,199359.0,132.9459,132.9558,132.7866,132.8961,199359.0
2025-05-09 15:20:00,133.53,133.53,133.35,133.38,76898.0,132.8961,132.8961,132.717,132.7468,76898.0
2025-05-09 15:25:00,133.39,133.4,133.31,133.32,44778.0,132.7568,132.7667,132.6772,132.6871,44778.0
2025-05-09 15:30:00,133.33,133.35,133.16,133.29,118343.0,132.6971,132.717,132.5279,132.6572,118343.0
2025-05-09 15:35:00,133.28,133.31,133.11,133.12,125025.0,132.6473,132.6772,132.4781,132.4881,125025.0
2025-05-09 15:40:00,133.11,133.13,132.98,133.0,77604.0,132.4781,132.498,132.3487,132.3686,77604.0
2025-05-09 15:45:00,133.01,133.03,132.9,133.0,131097.0,132.3786,132.3985,132.2691,132.3686,131097.0
2025-05-09 15:50:00,133.0,133.05,132.81,132.85,463435.0,132.3686,132.4184,132.1795,132.2193,463435.0
2025-05-09 15:55:00,132.84,132.84,132.62,132.68,919558.0,132.2094,132.2094,131.9904,132.0501,919558.0
2025-05-12 09:30:00,132.94,134.58,132.64,134.49,687023.0,132.3089,133.9411,132.0103,133.8515,687023.0
2025-05-12 09:35:00,134.51,135.34,134.33,135.31,541682.0,133.8715,134.6975,133.6923,134.6677,541682.0
2025-05-12 09:40:00,135.31,135.68,135.17,135.27,423475.0,134.6677,135.0359,134.5283,134.6278,423475.0
2025-05-12 09:45:00,135.27,135.38,134.82,134.91,243340.0,134.6278,134.7373,134.18,134.2696,243340.0
2025-05-12 09:50:00,134.92,135.12,134.72,135.01,277586.0,134.2795,134.4786,134.0805,134.3691,277586.0
2025-05-12 09:55:00,135.0,135.1,134.72,134.78,122874.0,134.3591,134.4587,134.0805,134.1402,122874.0
2025-05-12 10:00:00,134.78,135.08,134.78,134.96,169536.0,134.1402,134.4387,134.1402,134.3193,169536.0
2025-05-12 10:05:00,134.98,135.06,134.52,134.52,162946.0,134.3392,134.4188,133.8814,133.8814,162946.0
2025-05-12 10:10:00,134.53,134.94,134.51,134.93,305350.0,133.8914,134.2994,133.8715,134.2895,305350.0
2025-05-12 10:15:00,134.95,135.26,134.79,135.14,707101.0,134.3094,134.6179,134.1501,134.4985,707101.0
2025-05-12 10:20:00,135.16,135.18,134.54,134.68,291419.0,134.5184,134.5383,133.9013,134.0406,291419.0
2025-05-12 10:25:00,134.68,134.68,134.32,134.4,270857.0,134.0406,134.0406,133.6824,133.762,270857.0
2025-05-12 10:30:00,134.39,134.45,134.12,134.37,225025.0,133.752,133.8117,133.4833,133.7321,225025.0
2025-05-12 10:35:00,134.37,134.69,134.34,134.54,757760.0,133.7321,134.0506,133.7023,133.9013,757760.0
2025-05-12 10:40:00,134.52,134.85,134.46,134.84,202412.0,133.8814,134.2098,133.8217,134.1999,202412.0
2025-05-12 10:45:00,134.84,135.23,134.82,135.21,175517.0,134.1999,134.588,134.18,134.5681,175517.0
2025-05-12 10:50:00,135.2,135.41,135.17,135.4,157778.0,134.5582,134.7672,134.5283,134.7572,157778.0
2025-05-12 10:55:00,135.4,135.5,135.14,135.23,441685.0,134.7572,134.8568,134.4985,134.588,441685.0
2025-05-12 11:00:00,135.22,135.55,135.19,135.54,115994.0,134.5781,134.9065,134.5482,134.8966,115994.0
2025-05-12 11:05:00,135.55,135.59,135.41,135.45,70808.0,134.9065,134.9463,134.7672,134.807,70808.0
2025-05-12 11:10:00,135.46,135.68,135.43,135.64,83462.0,134.8169,135.0359,134.7871,134.9961,83462.0
2025-05-12 11:15:00,135.64,135.75,135.58,135.71,121779.0,134.9961,135.1056,134.9364,135.0658,121779.0
2025-05-12 11:20:00,135.71,135.71,135.29,135.4,91112.0,135.0658,135.0658,134.6478,134.7572,91112.0
2025-05-12 11:25:00,135.41,135.58,135.33,135.41,114390.0,134.7672,134.9364,134.6876,134.7672,114390.0
2025-05-12 11:30:00,135.41,135.45,135.28,135.41,70691.0,134.7672,134.807,134.6378,134.7672,70691.0
2025-05-12 11:35:00,135.42,135.45,135.19,135.22,105758.0,134.7771,134.807,134.5482,134.5781,105758.0
2025-05-12 11:40:00,135.22,135.23,135.11,135.16,87058.0,134.5781,134.588,134.4686,134.5184,87058.0
2025-05-12 11:45:00,135.15,135.2,135.09,135.15,58143.0,134.5084,134.5582,134.4487,134.5084,58143.0
2025-05-12 11:50:00,135.15,135.18,135.06,135.11,34664.0,134.5084,134.5383,134.4188,134.4686,34664.0
2025-05-12 11:55:00,135.11,135.15,134.97,135.04,62705.0,134.4686,134.5084,134.3293,134.3989,62705.0
2025-05-12 12:00:00,135.03,135.19,134.88,135.16,54354.0,134.389,134.5482,134.2397,134.5184,54354.0
2025-05-12 12:05:00,135.16,135.3,135.16,135.29,55800.0,134.5184,134.6577,134.5184,134.6478,55800.0
2025-05-12 12:10:00,135.29,135.29,135.19,135.24,24066.0,134.6478,134.6478,134.5482,134.598,24066.0
2025-05-12 12:15:00,135.24,135.32,135.19,135.25,34126.0,134.598,134.6776,134.5482,134.6079,34126.0
2025-05-12 12:20:00,135.27,135.43,135.23,135.43,23580.0,134.6278,134.7871,134.588,134.7871,23580.0
2025-05-12 12:25:00,135.44,135.47,135.34,135.36,138277.0,134.797,134.8269,134.6975,134.7174,138277.0
2025-05-12 12:30:00,135.36,135.45,135.35,135.4,70662.0,134.7174,134.807,134.7075,134.7572,70662.0
2025-05-12 12:35:00,135.39,135.53,135.37,135.52,206945.0,134.7473,134.8866,134.7274,134.8767,206945.0
2025-05-12 12:40:00,135.55,135.74,135.55,135.73,47633.0,134.9065,135.0956,134.9065,135.0857,47633.0
2025-05-12 12:45:00,135.72,135.85,135.69,135.78,70959.0,135.0757,135.2051,135.0459,135.1354,70959.0
2025-05-12 12:50:00,135.78,135.88,135.76,135.86,40931.0,135.1354,135.235,135.1155,135.215,40931.0
2025-05-12 12:55:00,135.86,135.9,135.83,135.85,103716.0,135.215,135.2549,135.1852,135.2051,103716.0
2025-05-12 13:00:00,135.86,135.92,135.83,135.9,53272.0,135.215,135.2748,135.1852,135.2549,53272.0
2025-05-12 13:05:00,135.91,136.13,135.83,136.06,67000.0,135.2648,135.4838,135.1852,135.4141,67000.0
2025-05-12 13:10:00,136.06,136.06,135.97,136.05,85719.0,135.4141,135.4141,135.3245,135.4041,85719.0
2025-05-12 13:15:00,136.05,136.06,135.95,135.96,61885.0,135.4041,135.4141,135.3046,135.3146,61885.0
2025-05-12 13:20:00,135.96,136.02,135.85,136.0,38467.0,135.3146,135.3743,135.2051,135.3544,38467.0
2025-05-12 13:25:00,136.03,136.07,135.91,135.97,40357.0,135.3842,135.424,135.2648,135.3245,40357.0
2025-05-12 13:30:00,135.96,136.08,135.94,136.0,40237.0,135.3146,135.434,135.2947,135.3544,40237.0
2025-05-12 13:35:00,136.02,136.11,135.93,136.09,32539.0,135.3743,135.4639,135.2847,135.444,32539.0
2025-05-12 13:40:00,136.08,136.08,136.01,136.03,56078.0,135.434,135.434,135.3643,135.3842,56078.0
2025-05-12 13:45:00,136.03,136.09,135.98,136.0,48539.0,135.3842,135.444,135.3345,135.3544,48539.0
2025-05-12 13:50:00,136.03,136.05,135.92,135.93,64156.0,135.3842,135.4041,135.2748,135.2847,64156.0
2025-05-12 13:55:00,135.94,135.98,135.8,135.81,35454.0,135.2947,135.3345,135.1553,135.1653,35454.0
2025-05-12 14:00:00,135.81,136.04,135.79,136.02,35203.0,135.1653,135.3942,135.1454,135.3743,35203.0
2025-05-12 14:05:00,136.02,136.02,135.9,135.9,43166.0,135.3743,135.3743,135.2549,135.2549,43166.0
2025-05-12 14:10:00,135.92,135.92,135.78,135.82,284295.0,135.2748,135.2748,135.1354,135.1752,284295.0
2025-05-12 14:15:00,135.82,135.9,135.78,135.88,50122.0,135.1752,135.2549,135.1354,135.235,50122.0
2025-05-12 14:20:00,135.88,135.9,135.76,135.86,69579.0,135.235,135.2549,135.1155,135.215,69579.0
2025-05-12 14:25:00,135.85,135.86,135.68,135.69,308400.0,135.2051,135.215,135.0359,135.0459,308400.0
2025-05-12 14:30:00,135.71,135.76,135.66,135.72,97502.0,135.0658,135.1155,135.016,135.0757,97502.0
2025-05-12 14:35:00,135.73,135.82,135.67,135.8,58928.0,135.0857,135.1752,135.0259,135.1553,58928.0
2025-05-12 14:40:00,135.81,135.89,135.78,135.81,50824.0,135.1653,135.2449,135.1354,135.1653,50824.0
2025-05-12 14:45:00,135.81,135.84,135.71,135.74,53336.0,135.1653,135.1951,135.0658,135.0956,53336.0
2025-05-12 14:50:00,135.74,135.77,135.61,135.62,131764.0,135.0956,135.1255,134.9662,134.9762,131764.0
2025-05-12 14:55:00,135.62,135.73,135.62,135.66,54331.0,134.9762,135.0857,134.9762,135.016,54331.0
2025-05-12 15:00:00,135.65,135.79,135.57,135.78,61565.0,135.006,135.1454,134.9264,135.1354,61565.0
2025-05-12 15:05:00,135.78,135.88,135.76,135.85,97418.0,135.1354,135.235,135.1155,135.2051,97418.0
2025-05-12 15:10:00,135.84,135.92,135.83,135.86,65669.0,135.1951,135.2748,135.1852,135.215,65669.0
2025-05-12 15:15:00,135.85,136.01,135.81,135.97,80329.0,135.2051,135.3643,135.1653,135.3245,80329.0
2025-05-12 15:20:00,135.98,136.01,135.92,135.98,70812.0,135.3345,135.3643,135.2748,135.3345,70812.0
2025-05-12 15:25:00,135.99,136.02,135.93,135.96,66243.0,135.3444,135.3743,135.2847,135.3146,66243.0
2025-05-12 15:30:00,135.96,135.96,135.83,135.87,228179.0,135.3146,135.3146,135.1852,135.225,228179.0
2025-05-12 15:35:00,135.86,135.94,135.82,135.82,137040.0,135.215,135.2947,135.1752,135.1752,137040.0
2025-05-12 15:40:00,135.83,135.84,135.63,135.65,99310.0,135.1852,135.1951,134.9861,135.006,99310.0
2025-05-12 15:45:00,135.65,135.75,135.59,135.73,180495.0,135.006,135.1056,134.9463,135.0857,180495.0
2025-05-12 15:50:00,135.72,135.77,135.57,135.71,463640.0,135.0757,135.1255,134.9264,135.0658,463640.0
2025-05-12 15:55:00,135.7,135.97,135.59,135.96,827344.0,135.0558,135.3245,134.9463,135.3146,827344.0
2025-05-13 09:30:00,133.8,133.94,132.82,132.84,681867.0,133.1648,133.3042,132.1895,132.2094,681867.0
2025-05-13 09:35:00,132.84,133.07,132.63,132.73,629809.0,132.2094,132.4383,132.0004,132.0999,629809.0
2025-05-13 09:40:00,132.74,133.05,132.54,133.04,415876.0,132.1099,132.4184,131.9108,132.4084,415876.0
2025-05-13 09:45:00,133.04,133.13,132.84,133.0,335122.0,132.4084,132.498,132.2094,132.3686,335122.0
2025-05-13 09:50:00,132.98,133.22,132.96,133.11,311466.0,132.3487,132.5876,132.3288,132.4781,311466.0
2025-05-13 09:55:00,133.13,133.49,133.12,133.31,273917.0,132.498,132.8563,132.4881,132.6772,273917.0
2025-05-13 10:00:00,133.32,133.38,133.0,133.14,335116.0,132.6871,132.7468,132.3686,132.508,335116.0
2025-05-13 10:05:00,133.13,133.33,132.98,133.3,195566.0,132.498,132.6971,132.3487,132.6672,195566.0
2025-05-13 10:10:00,133.3,133.53,133.3,133.5,367596.0,132.6672,132.8961,132.6672,132.8662,367596.0
2025-05-13 10:15:00,133.5,133.56,133.32,133.32,243266.0,132.8662,132.926,132.6871,132.6871,243266.0
2025-05-13 10:20:00,133.33,133.4,133.04,133.06,226386.0,132.6971,132.7667,132.4084,132.4283,226386.0
2025-05-13 10:25:00,133.06,133.2,132.85,132.88,178654.0,132.4283,132.5677,132.2193,132.2492,178654.0
2025-05-13 10:30:00,132.88,132.99,132.84,132.99,309700.0,132.2492,132.3587,132.2094,132.3587,309700.0
2025-05-13 10:35:00,133.0,133.03,132.85,132.96,216478.0,132.3686,132.3985,132.2193,132.3288,216478.0
2025-05-13 10:40:00,132.96,133.01,132.75,132.79,219501.0,132.3288,132.3786,132.1198,132.1596,219501.0
2025-05-13 10:45:00,132.79,132.94,132.65,132.7,238719.0,132.1596,132.3089,132.0203,132.07,238719.0
2025-05-13 10:50:00,132.71,132.77,132.51,132.54,231808.0,132.08,132.1397,131.8809,131.9108,231808.0
2025-05-13 10:55:00,132.53,132.64,132.43,132.47,251226.0,131.9009,132.0103,131.8013,131.8411,251226.0
2025-05-13 11:00:00,132.47,132.72,132.41,132.67,248537.0,131.8411,132.09,131.7814,132.0402,248537.0
2025-05-13 11:05:00,132.65,132.76,132.53,132.59,223140.0,132.0203,132.1298,131.9009,131.9606,223140.0
2025-05-13 11:10:00,132.58,132.61,132.43,132.43,188284.0,131.9506,131.9805,131.8013,131.8013,188284.0
2025-05-13 11:15:00,132.42,132.62,132.42,132.45,173743.0,131.7914,131.9904,131.7914,131.8212,173743.0
2025-05-13 11:20:00,132.46,132.61,132.46,132.59,189727.0,131.8312,131.9805,131.8312,131.9606,189727.0
2025-05-13 11:25:00,132.59,132.71,132.53,132.56,191089.0,131.9606,132.08,131.9009,131.9307,191089.0
2025-05-13 11:30:00,132.56,132.76,132.54,132.72,115295.0,131.9307,132.1298,131.9108,132.09,115295.0
2025-05-13 11:35:00,132.71,132.77,132.65,132.68,227857.0,132.08,132.1397,132.0203,132.0501,227857.0
2025-05-13 11:40:00,132.69,132.78,132.63,132.64,134357.0,132.0601,132.1497,132.0004,132.0103,134357.0
2025-05-13 11:45:00,132.65,132.75,132.55,132.6,109185.0,132.0203,132.1198,131.9208,131.9705,109185.0
2025-05-13 11:50:00,132.58,132.58,132.42,132.44,128737.0,131.9506,131.9506,131.7914,131.8113,128737.0
2025-05-13 11:55:00,132.43,132.55,132.42,132.52,142645.0,131.8013,131.9208,131.7914,131.8909,142645.0
2025-05-13 12:00:00,132.53,132.57,132.44,132.57,130182.0,131.9009,131.9407,131.8113,131.9407,130182.0
2025-05-13 12:05:00,132.57,132.62,132.52,132.55,82305.0,131.9407,131.9904,131.8909,131.9208,82305.0
2025-05-13 12:10:00,132.55,132.69,132.54,132.66,96344.0,131.9208,132.0601,131.9108,132.0302,96344.0
2025-05-13 12:15:00,132.69,132.73,132.56,132.58,103340.0,132.0601,132.0999,131.9307,131.9506,103340.0
2025-05-13 12:20:00,132.58,132.68,132.57,132.59,102949.0,131.9506,132.0501,131.9407,131.9606,102949.0
2025-05-13 12:25:00,132.58,132.69,132.57,132.65,126555.0,131.9506,132.0601,131.9407,132.0203,126555.0
2025-05-13 12:30:00,132.64,132.7,132.59,132.64,160338.0,132.0103,132.07,131.9606,132.0103,160338.0
2025-05-13 12:35:00,132.65,132.73,132.65,132.72,130869.0,132.0203,132.0999,132.0203,132.09,130869.0
2025-05-13 12:40:00,132.71,132.71,132.59,132.61,192910.0,132.08,132.08,131.9606,131.9805,192910.0
2025-05-13 12:45:00,132.61,132.68,132.51,132.51,156046.0,131.9805,132.0501,131.8809,131.8809,156046.0
2025-05-13 12:50:00,132.5,132.59,132.46,132.5,164924.0,131.871,131.9606,131.8312,131.871,164924.0
2025-05-13 12:55:00,132.5,132.62,132.5,132.62,155335.0,131.871,131.9904,131.871,131.9904,155335.0
2025-05-13 13:00:00,132.61,132.65,132.53,132.55,181089.0,131.9805,132.0203,131.9009,131.9208,181089.0
2025-05-13 13:05:00,132.55,132.58,132.43,132.5,54375.0,131.9208,131.9506,131.8013,131.871,54375.0
2025-05-13 13:10:00,132.5,132.52,132.4,132.42,67821.0,131.871,131.8909,131.7715,131.7914,67821.0
2025-05-13 13:15:00,132.43,132.63,132.42,132.62,62577.0,131.8013,132.0004,131.7914,131.9904,62577.0
2025-05-13 13:20:00,132.62,132.79,132.6,132.77,118143.0,131.9904,132.1596,131.9705,132.1397,118143.0
2025-05-13 13:25:00,132.77,132.84,132.73,132.75,114910.0,132.1397,132.2094,132.0999,132.1198,114910.0
2025-05-13 13:30:00,132.75,132.93,132.72,132.87,115993.0,132.1198,132.299,132.09,132.2392,115993.0
2025-05-13 13:35:00,132.86,132.88,132.72,132.72,84587.0,132.2293,132.2492,132.09,132.09,84587.0
2025-05-13 13:40:00,132.72,132.87,132.71,132.83,102076.0,132.09,132.2392,132.08,132.1994,102076.0
2025-05-13 13:45:00,132.82,133.0,132.8,132.89,103742.0,132.1895,132.3686,132.1696,132.2591,103742.0
2025-05-13 13:50:00,132.88,132.88,132.74,132.75,129824.0,132.2492,132.2492,132.1099,132.1198,129824.0
2025-05-13 13:55:00,132.75,132.81,132.73,132.76,92774.0,132.1198,132.1795,132.0999,132.1298,92774.0
2025-05-13 14:00:00,132.77,132.89,132.73,132.86,177609.0,132.1397,132.2591,132.0999,132.2293,177609.0
2025-05-13 14:05:00,132.85,132.95,132.79,132.86,125944.0,132.2193,132.3189,132.1596,132.2293,125944.0
2025-05-13 14:10:00,132.86,132.88,132.77,132.77,76716.0,132.2293,132.2492,132.1397,132.1397,76716.0
2025-05-13 14:15:00,132.78,132.79,132.69,132.69,93777.0,132.1497,132.1596,132.0601,132.0601,93777.0
2025-05-13 14:20:00,132.7,132.72,132.52,132.58,75569.0,132.07,132.09,131.8909,131.9506,75569.0
2025-05-13 14:25:00,132.58,132.61,132.49,132.49,87951.0,131.9506,131.9805,131.861,131.861,87951.0
2025-05-13 14:30:00,132.49,132.58,132.47,132.52,138071.0,131.861,131.9506,131.8411,131.8909,138071.0
2025-05-13 14:35:00,132.51,132.61,132.49,132.59,89017.0,131.8809,131.9805,131.861,131.9606,89017.0
2025-05-13 14:40:00,132.59,132.6,132.48,132.54,79303.0,131.9606,131.9705,131.8511,131.9108,79303.0
2025-05-13 14:45:00,132.54,132.57,132.45,132.45,58238.0,131.9108,131.9407,131.8212,131.8212,58238.0
2025-05-13 14:50:00,132.46,132.54,132.44,132.45,80928.0,131.8312,131.9108,131.8113,131.8212,80928.0
2025-05-13 14:55:00,132.44,132.49,132.36,132.49,331870.0,131.8113,131.861,131.7317,131.861,331870.0
2025-05-13 15:00:00,132.49,132.52,132.42,132.42,152296.0,131.861,131.8909,131.7914,131.7914,152296.0
2025-05-13 15:05:00,132.42,132.5,132.4,132.46,93497.0,131.7914,131.871,131.7715,131.8312,93497.0
2025-05-13 15:10:00,132.46,132.56,132.46,132.54,97890.0,131.8312,131.9307,131.8312,131.9108,97890.0
2025-05-13 15:15:00,132.53,132.57,132.36,132.36,123848.0,131.9009,131.9407,131.7317,131.7317,123848.0
2025-05-13 15:20:00,132.35,132.43,132.29,132.43,124201.0,131.7217,131.8013,131.662,131.8013,124201.0
2025-05-13 15:25:00,132.43,132.51,132.38,132.47,115151.0,131.8013,131.8809,131.7516,131.8411,115151.0
2025-05-13 15:30:00,132.48,132.6,132.48,132.55,156205.0,131.8511,131.9705,131.8511,131.9208,156205.0
2025-05-13 15:35:00,132.54,132.61,132.49,132.58,163788.0,131.9108,131.9805,131.861,131.9506,163788.0
2025-05-13 15:40:00,132.58,132.59,132.47,132.49,168415.0,131.9506,131.9606,131.8411,131.861,168415.0
2025-05-13 15:45:00,132.49,132.5,132.29,132.3,196081.0,131.861,131.871,131.662,131.6719,196081.0
2025-05-13 15:50:00,132.31,132.34,131.9,131.9,387569.0,131.6819,131.7118,131.2738,131.2738,387569.0
2025-05-13 15:55:00,131.9,132.02,131.83,131.84,760252.0,131.2738,131.3933,131.2042,131.2141,760252.0
2025-05-14 09:30:00,132.3,132.55,132.02,132.33,338403.0,131.6719,131.9208,131.3933,131.7018,338403.0
2025-05-14 09:35:00,132.3,132.51,132.15,132.15,296309.0,131.6719,131.8809,131.5227,131.5227,296309.0
2025-05-14 09:40:00,132.15,132.32,131.96,132.01,241297.0,131.5227,131.6919,131.3336,131.3833,241297.0
2025-05-14 09:45:00,132.01,132.03,131.79,131.81,388084.0,131.3833,131.4032,131.1644,131.1843,388084.0
2025-05-14 09:50:00,131.83,132.02,131.73,131.79,315597.0,131.2042,131.3933,131.1047,131.1644,315597.0
2025-05-14 09:55:00,131.78,131.94,131.78,131.94,309372.0,131.1544,131.3137,131.1544,131.3137,309372.0
2025-05-14 10:00:00,131.93,131.94,131.65,131.67,234042.0,131.3037,131.3137,131.025,131.0449,234042.0
2025-05-14 10:05:00,131.67,131.7,131.38,131.4,302202.0,131.0449,131.0748,130.7563,130.7762,302202.0
2025-05-14 10:10:00,131.41,131.51,131.29,131.32,186353.0,130.7862,130.8857,130.6667,130.6966,186353.0
2025-05-14 10:15:00,131.33,131.34,131.12,131.14,129561.0,130.7066,130.7165,130.4975,130.5175,129561.0
2025-05-14 10:20:00,131.14,131.15,130.94,131.02,266177.0,130.5175,130.5274,130.3184,130.398,266177.0
2025-05-14 10:25:00,131.0,131.01,130.83,130.86,134382.0,130.3781,130.3881,130.2089,130.2388,134382.0
2025-05-14 10:30:00,130.86,130.93,130.64,130.64,228822.0,130.2388,130.3084,130.0198,130.0198,228822.0
2025-05-14 10:35:00,130.63,130.67,130.48,130.58,314540.0,130.0099,130.0497,129.8606,129.9601,314540.0
2025-05-14 10:40:00,130.59,130.6,130.33,130.33,185142.0,129.9701,129.98,129.7113,129.7113,185142.0
2025-05-14 10:45:00,130.33,130.34,130.16,130.22,234285.0,129.7113,129.7213,129.5421,129.6018,234285.0
2025-05-14 10:50:00,130.23,130.4,130.16,130.27,209739.0,129.6118,129.781,129.5421,129.6516,209739.0
2025-05-14 10:55:00,130.28,130.37,130.23,130.36,221530.0,129.6615,129.7511,129.6118,129.7412,221530.0
2025-05-14 11:00:00,130.36,130.4,130.04,130.06,236624.0,129.7412,129.781,129.4227,129.4426,236624.0
2025-05-14 11:05:00,130.07,130.07,129.78,129.82,239373.0,129.4525,129.4525,129.1639,129.2037,239373.0
2025-05-14 11:10:00,129.83,130.09,129.81,129.96,179753.0,129.2137,129.4724,129.1938,129.3431,179753.0
2025-05-14 11:15:00,129.95,129.95,129.81,129.84,158740.0,129.3331,129.3331,129.1938,129.2236,158740.0
2025-05-14 11:20:00,129.86,129.99,129.8,129.89,181889.0,129.2435,129.3729,129.1838,129.2734,181889.0
2025-05-14 11:25:00,129.89,130.09,129.87,130.03,208553.0,129.2734,129.4724,129.2535,129.4127,208553.0
2025-05-14 11:30:00,130.02,130.11,129.96,130.07,183381.0,129.4028,129.4923,129.3431,129.4525,183381.0
2025-05-14 11:35:00,130.08,130.12,129.99,130.08,184111.0,129.4625,129.5023,129.3729,129.4625,184111.0
2025-05-14 11:40:00,130.08,130.13,129.97,129.97,140484.0,129.4625,129.5122,129.353,129.353,140484.0
2025-05-14 11:45:00,129.98,130.02,129.93,129.95,184084.0,129.363,129.4028,129.3132,129.3331,184084.0
2025-05-14 11:50:00,129.94,129.98,129.87,129.92,151751.0,129.3231,129.363,129.2535,129.3032,151751.0
2025-05-14 11:55:00,129.92,130.03,129.86,129.99,131288.0,129.3032,129.4127,129.2435,129.3729,131288.0
2025-05-14 12:00:00,129.98,130.04,129.91,130.0,156416.0,129.363,129.4227,129.2933,129.3829,156416.0
2025-05-14 12:05:00,130.02,130.06,129.94,129.94,141818.0,129.4028,129.4426,129.3231,129.3231,141818.0
2025-05-14 12:10:00,129.94,129.95,129.79,129.85,258590.0,129.3231,129.3331,129.1739,129.2336,258590.0
2025-05-14 12:15:00,129.86,129.88,129.82,129.83,133766.0,129.2435,129.2634,129.2037,129.2137,133766.0
2025-05-14 12:20:00,129.83,129.88,129.78,129.78,62913.0,129.2137,129.2634,129.1639,129.1639,62913.0
2025-05-14 12:25:00,129.78,129.82,129.66,129.66,85900.0,129.1639,129.2037,129.0445,129.0445,85900.0
2025-05-14 12:30:00,129.66,129.72,129.63,129.66,188280.0,129.0445,129.1042,129.0146,129.0445,188280.0
2025-05-14 12:35:00,129.66,129.73,129.54,129.57,148720.0,129.0445,129.1141,128.925,128.9549,148720.0
2025-05-14 12:40:00,129.57,129.58,129.39,129.4,319238.0,128.9549,128.9649,128.7758,128.7857,319238.0
2025-05-14 12:45:00,129.4,129.54,129.38,129.44,324942.0,128.7857,128.925,128.7658,128.8255,324942.0
2025-05-14 12:50:00,129.44,129.6,129.39,129.58,333228.0,128.8255,128.9848,128.7758,128.9649,333228.0
2025-05-14 12:55:00,129.58,129.65,129.55,129.61,120346.0,128.9649,129.0345,128.935,128.9947,120346.0
2025-05-14 13:00:00,129.61,129.62,129.5,129.59,108434.0,128.9947,129.0047,128.8852,128.9748,108434.0
2025-05-14 13:05:00,129.59,129.59,129.45,129.52,149688.0,128.9748,128.9748,128.8355,128.9051,149688.0
2025-05-14 13:10:00,129.51,129.57,129.45,129.53,160716.0,128.8952,128.9549,128.8355,128.9151,160716.0
2025-05-14 13:15:00,129.54,129.59,129.43,129.51,210866.0,128.925,128.9748,128.8156,128.8952,210866.0
2025-05-14 13:20:00,129.5,129.51,129.35,129.38,133042.0,128.8852,128.8952,128.736,128.7658,133042.0
2025-05-14 13:25:00,129.38,129.47,129.36,129.37,162819.0,128.7658,128.8554,128.7459,128.7559,162819.0
2025-05-14 13:30:00,129.36,129.45,129.3,129.39,179914.0,128.7459,128.8355,128.6862,128.7758,179914.0
2025-05-14 13:35:00,129.38,129.46,129.37,129.43,107134.0,128.7658,128.8454,128.7559,128.8156,107134.0
2025-05-14 13:40:00,129.43,129.46,129.3,129.31,105230.0,128.8156,128.8454,128.6862,128.6961,105230.0
2025-05-14 13:45:00,129.31,129.33,129.26,129.29,136855.0,128.6961,128.716,128.6464,128.6762,136855.0
2025-05-14 13:50:00,129.29,129.44,129.27,129.4,132301.0,128.6762,128.8255,128.6563,128.7857,132301.0
2025-05-14 13:55:00,129.4,129.4,129.28,129.32,110235.0,128.7857,128.7857,128.6663,128.7061,110235.0
2025-05-14 14:00:00,129.32,129.35,129.24,129.26,94454.0,128.7061,128.736,128.6265,128.6464,94454.0
2025-05-14 14:05:00,129.24,129.36,129.23,129.28,109422.0,128.6265,128.7459,128.6165,128.6663,109422.0
2025-05-14 14:10:00,129.29,129.3,129.2,129.22,183458.0,128.6762,128.6862,128.5867,128.6066,183458.0
2025-05-14 14:15:00,129.22,129.29,129.15,129.27,161360.0,128.6066,128.6762,128.5369,128.6563,161360.0
2025-05-14 14:20:00,129.27,129.27,129.21,129.23,80215.0,128.6563,128.6563,128.5966,128.6165,80215.0
2025-05-14 14:25:00,129.22,129.27,129.11,129.16,94885.0,128.6066,128.6563,128.4971,128.5469,94885.0
2025-05-14 14:30:00,129.16,129.42,129.14,129.37,313589.0,128.5469,128.8056,128.5269,128.7559,313589.0
2025-05-14 14:35:00,129.37,129.41,129.28,129.32,204241.0,128.7559,128.7957,128.6663,128.7061,204241.0
2025-05-14 14:40:00,129.31,129.45,129.31,129.41,59647.0,128.6961,128.8355,128.6961,128.7957,59647.0
2025-05-14 14:45:00,129.41,129.49,129.41,129.43,159980.0,128.7957,128.8753,128.7957,128.8156,159980.0
2025-05-14 14:50:00,129.42,129.48,129.38,129.47,97761.0,128.8056,128.8653,128.7658,128.8554,97761.0
2025-05-14 14:55:00,129.47,129.47,129.39,129.47,91398.0,128.8554,128.8554,128.7758,128.8554,91398.0
2025-05-14 15:00:00,129.48,129.48,129.25,129.31,196780.0,128.8653,128.8653,128.6364,128.6961,196780.0
2025-05-14 15:05:00,129.3,129.35,129.25,129.29,205818.0,128.6862,128.736,128.6364,128.6762,205818.0
2025-05-14 15:10:00,129.29,129.39,129.28,129.29,160940.0,128.6762,128.7758,128.6663,128.6762,160940.0
2025-05-14 15:15:00,129.3,129.35,129.23,129.24,139460.0,128.6862,128.736,128.6165,128.6265,139460.0
2025-05-14 15:20:00,129.24,129.25,129.05,129.12,336780.0,128.6265,128.6364,128.4374,128.507,336780.0
2025-05-14 15:25:00,129.11,129.28,129.08,129.19,205776.0,128.4971,128.6663,128.4672,128.5767,205776.0
2025-05-14 15:30:00,129.19,129.25,129.13,129.16,166485.0,128.5767,128.6364,128.517,128.5469,166485.0
2025-05-14 15:35:00,129.14,129.2,128.98,128.99,380679.0,128.5269,128.5867,128.3677,128.3777,380679.0
2025-05-14 15:40:00,128.99,129.0,128.84,128.89,204475.0,128.3777,128.3876,128.2284,128.2781,204475.0
2025-05-14 15:45:00,128.89,129.02,128.86,129.01,270519.0,128.2781,128.4075,128.2483,128.3976,270519.0
2025-05-14 15:50:00,129.01,129.15,128.94,128.94,536172.0,128.3976,128.5369,128.3279,128.3279,536172.0
2025-05-14 15:55:00,128.94,128.97,128.68,128.85,1207506.0,128.3279,128.3578,128.0691,128.2383,1207506.0
2025-05-15 09:30:00,128.61,128.66,127.82,128.13,393087.0,127.9995,128.0492,127.2132,127.5217,393087.0
2025-05-15 09:35:00,128.15,128.19,127.54,127.65,528301.0,127.5416,127.5815,126.9345,127.044,528301.0
2025-05-15 09:40:00,127.66,127.67,127.36,127.46,237602.0,127.054,127.0639,126.7554,126.8549,237602.0
2025-05-15 09:45:00,127.45,127.66,127.38,127.41,232721.0,126.845,127.054,126.7753,126.8052,232721.0
2025-05-15 09:50:00,127.4,127.76,127.35,127.72,360111.0,126.7952,127.1535,126.7454,127.1137,360111.0
2025-05-15 09:55:00,127.72,127.95,127.7,127.87,326230.0,127.1137,127.3426,127.0938,127.263,326230.0
2025-05-15 10:00:00,127.88,128.25,127.86,128.16,397179.0,127.2729,127.6412,127.253,127.5516,397179.0
2025-05-15 10:05:00,128.14,128.17,127.7,127.77,274217.0,127.5317,127.5616,127.0938,127.1635,274217.0
2025-05-15 10:10:00,127.77,128.01,127.75,127.97,274799.0,127.1635,127.4023,127.1435,127.3625,274799.0
2025-05-15 10:15:00,127.97,128.02,127.87,127.9,219673.0,127.3625,127.4123,127.263,127.2928,219673.0
2025-05-15 10:20:00,127.9,128.09,127.87,127.89,279407.0,127.2928,127.4819,127.263,127.2829,279407.0
2025-05-15 10:25:00,127.89,128.1,127.86,127.92,264606.0,127.2829,127.4919,127.253,127.3127,264606.0
2025-05-15 10:30:00,127.91,127.95,127.67,127.91,205396.0,127.3028,127.3426,127.0639,127.3028,205396.0
2025-05-15 10:35:00,127.91,128.01,127.82,127.95,181027.0,127.3028,127.4023,127.2132,127.3426,181027.0
2025-05-15 10:40:00,127.94,127.97,127.7,127.78,235868.0,127.3326,127.3625,127.0938,127.1734,235868.0
2025-05-15 10:45:00,127.78,127.79,127.61,127.68,254758.0,127.1734,127.1834,127.0042,127.0739,254758.0
2025-05-15 10:50:00,127.68,127.75,127.65,127.7,138648.0,127.0739,127.1435,127.044,127.0938,138648.0
2025-05-15 10:55:00,127.69,127.89,127.64,127.88,245053.0,127.0838,127.2829,127.0341,127.2729,245053.0
2025-05-15 11:00:00,127.87,128.15,127.87,128.11,244964.0,127.263,127.5416,127.263,127.5018,244964.0
2025-05-15 11:05:00,128.1,128.31,128.06,128.16,222942.0,127.4919,127.7009,127.4521,127.5516,222942.0
2025-05-15 11:10:00,128.17,128.61,128.17,128.58,150563.0,127.5616,127.9995,127.5616,127.9696,150563.0
2025-05-15 11:15:00,128.58,128.73,128.56,128.73,279972.0,127.9696,128.1189,127.9497,128.1189,279972.0
2025-05-15 11:20:00,128.72,128.94,128.67,128.81,217539.0,128.1089,128.3279,128.0592,128.1985,217539.0
2025-05-15 11:25:00,128.81,128.83,128.6,128.68,155059.0,128.1985,128.2184,127.9895,128.0691,155059.0
2025-05-15 11:30:00,128.69,128.88,128.66,128.77,152820.0,128.0791,128.2682,128.0492,128.1587,152820.0
2025-05-15 11:35:00,128.77,128.83,128.6,128.63,128281.0,128.1587,128.2184,127.9895,128.0194,128281.0
2025-05-15 11:40:00,128.64,128.99,128.64,128.98,208182.0,128.0293,128.3777,128.0293,128.3677,208182.0
2025-05-15 11:45:00,128.99,129.0,128.85,128.85,148738.0,128.3777,128.3876,128.2383,128.2383,148738.0
2025-05-15 11:50:00,128.85,128.91,128.78,128.83,66170.0,128.2383,128.298,128.1687,128.2184,66170.0
2025-05-15 11:55:00,128.82,129.08,128.82,129.08,99305.0,128.2085,128.4672,128.2085,128.4672,99305.0
2025-05-15 12:00:00,129.08,129.2,129.02,129.18,120485.0,128.4672,128.5867,128.4075,128.5668,120485.0
2025-05-15 12:05:00,129.17,129.28,129.14,129.25,163512.0,128.5568,128.6663,128.5269,128.6364,163512.0
2025-05-15 12:10:00,129.25,129.3,129.18,129.25,196341.0,128.6364,128.6862,128.5668,128.6364,196341.0
2025-05-15 12:15:00,129.25,129.26,128.97,129.0,193653.0,128.6364,128.6464,128.3578,128.3876,193653.0
2025-05-15 12:20:00,128.99,129.16,128.96,129.14,101041.0,128.3777,128.5469,128.3478,128.5269,101041.0
2025-05-15 12:25:00,129.15,129.15,129.04,129.1,135503.0,128.5369,128.5369,128.4274,128.4871,135503.0
2025-05-15 12:30:00,129.09,129.13,129.03,129.12,118523.0,128.4772,128.517,128.4175,128.507,118523.0
2025-05-15 12:35:00,129.12,129.24,129.09,129.19,129109.0,128.507,128.6265,128.4772,128.5767,129109.0
2025-05-15 12:40:00,129.19,129.24,129.12,129.21,87277.0,128.5767,128.6265,128.507,128.5966,87277.0
2025-05-15 12:45:00,129.21,129.31,129.2,129.3,123474.0,128.5966,128.6961,128.5867,128.6862,123474.0
2025-05-15 12:50:00,129.31,129.43,129.26,129.37,93837.0,128.6961,128.8156,128.6464,128.7559,93837.0
2025-05-15 12:55:00,129.36,129.59,129.3,129.59,107674.0,128.7459,128.9748,128.6862,128.9748,107674.0
2025-05-15 13:00:00,129.59,129.8,129.55,129.78,121835.0,128.9748,129.1838,128.935,129.1639,121835.0
2025-05-15 13:05:00,129.78,129.83,129.59,129.59,154134.0,129.1639,129.2137,128.9748,128.9748,154134.0
2025-05-15 13:10:00,129.58,129.63,129.49,129.61,400649.0,128.9649,129.0146,128.8753,128.9947,400649.0
2025-05-15 13:15:00,129.59,129.66,129.5,129.63,138485.0,128.9748,129.0445,128.8852,129.0146,138485.0
2025-05-15 13:20:00,129.64,129.75,129.59,129.71,92127.0,129.0246,129.1341,128.9748,129.0942,92127.0
2025-05-15 13:25:00,129.69,129.79,129.64,129.75,94846.0,129.0743,129.1739,129.0246,129.1341,94846.0
2025-05-15 13:30:00,129.75,129.77,129.68,129.7,135289.0,129.1341,129.154,129.0644,129.0843,135289.0
2025-05-15 13:35:00,129.7,129.76,129.67,129.7,117177.0,129.0843,129.144,129.0544,129.0843,117177.0
2025-05-15 13:40:00,129.71,129.77,129.62,129.75,88810.0,129.0942,129.154,129.0047,129.1341,88810.0
2025-05-15 13:45:00,129.76,129.81,129.72,129.75,199201.0,129.144,129.1938,129.1042,129.1341,199201.0
2025-05-15 13:50:00,129.75,129.78,129.69,129.75,62155.0,129.1341,129.1639,129.0743,129.1341,62155.0
2025-05-15 13:55:00,129.75,129.75,129.63,129.68,132877.0,129.1341,129.1341,129.0146,129.0644,132877.0
2025-05-15 14:00:00,129.68,129.72,129.52,129.59,156803.0,129.0644,129.1042,128.9051,128.9748,156803.0
2025-05-15 14:05:00,129.61,129.73,129.57,129.69,74040.0,128.9947,129.1141,128.9549,129.0743,74040.0
2025-05-15 14:10:00,129.69,129.72,129.64,129.67,58061.0,129.0743,129.1042,129.0246,129.0544,58061.0
2025-05-15 14:15:00,129.66,129.77,129.62,129.75,85768.0,129.0445,129.154,129.0047,129.1341,85768.0
2025-05-15 14:20:00,129.75,129.86,129.72,129.84,108839.0,129.1341,129.2435,129.1042,129.2236,108839.0
2025-05-15 14:25:00,129.84,129.91,129.81,129.83,164211.0,129.2236,129.2933,129.1938,129.2137,164211.0
2025-05-15 14:30:00,129.84,130.03,129.83,130.0,167012.0,129.2236,129.4127,129.2137,129.3829,167012.0
2025-05-15 14:35:00,130.0,130.11,130.0,130.09,162476.0,129.3829,129.4923,129.3829,129.4724,162476.0
2025-05-15 14:40:00,130.1,130.18,130.09,130.16,165909.0,129.4824,129.562,129.4724,129.5421,165909.0
2025-05-15 14:45:00,130.16,130.22,130.11,130.16,156426.0,129.5421,129.6018,129.4923,129.5421,156426.0
2025-05-15 14:50:00,130.16,130.18,130.08,130.14,119182.0,129.5421,129.562,129.4625,129.5222,119182.0
2025-05-15 14:55:00,130.14,130.23,130.1,130.19,245226.0,129.5222,129.6118,129.4824,129.572,245226.0
2025-05-15 15:00:00,130.19,130.19,129.99,130.06,93328.0,129.572,129.572,129.3729,129.4426,93328.0
2025-05-15 15:05:00,130.06,130.1,129.95,129.98,109646.0,129.4426,129.4824,129.3331,129.363,109646.0
2025-05-15 15:10:00,129.98,130.17,129.98,130.14,253078.0,129.363,129.5521,129.363,129.5222,253078.0
2025-05-15 15:15:00,130.14,130.28,130.1,130.26,159398.0,129.5222,129.6615,129.4824,129.6416,159398.0
2025-05-15 15:20:00,130.27,130.32,130.22,130.28,168253.0,129.6516,129.7013,129.6018,129.6615,168253.0
2025-05-15 15:25:00,130.28,130.3,130.15,130.25,166031.0,129.6615,129.6814,129.5322,129.6317,166031.0
2025-05-15 15:30:00,130.26,130.47,130.25,130.43,180692.0,129.6416,129.8506,129.6317,129.8108,180692.0
2025-05-15 15:35:00,130.44,130.49,130.39,130.42,313326.0,129.8208,129.8705,129.771,129.8009,313326.0
2025-05-15 15:40:00,130.41,130.47,130.3,130.38,248530.0,129.7909,129.8506,129.6814,129.7611,248530.0
2025-05-15 15:45:00,130.38,130.42,130.33,130.36,166410.0,129.7611,129.8009,129.7113,129.7412,166410.0
2025-05-15 15:50:00,130.36,130.46,130.24,130.26,478913.0,129.7412,129.8407,129.6217,129.6416,478913.0
2025-05-15 15:55:00,130.27,130.54,130.18,130.53,864232.0,129.6516,129.9203,129.562,129.9103,864232.0
2025-05-16 09:30:00,130.75,131.02,130.31,130.37,303327.0,130.1293,130.398,129.6914,129.7511,303327.0
2025-05-16 09:35:00,130.37,130.76,130.34,130.73,285954.0,129.7511,130.1393,129.7213,130.1094,285954.0
2025-05-16 09:40:00,130.74,131.05,130.72,131.02,219819.0,130.1194,130.4279,130.0994,130.398,219819.0
2025-05-16 09:45:00,131.02,131.25,131.02,131.22,272476.0,130.398,130.6269,130.398,130.5971,272476.0
2025-05-16 09:50:00,131.21,131.42,131.15,131.42,163113.0,130.5871,130.7961,130.5274,130.7961,163113.0
2025-05-16 09:55:00,131.43,131.63,131.42,131.6,207122.0,130.8061,131.0051,130.7961,130.9753,207122.0
2025-05-16 10:00:00,131.59,131.63,131.43,131.6,430210.0,130.9653,131.0051,130.8061,130.9753,430210.0
2025-05-16 10:05:00,131.6,131.6,131.25,131.37,269844.0,130.9753,130.9753,130.6269,130.7464,269844.0
2025-05-16 10:10:00,131.37,131.4,131.16,131.16,236920.0,130.7464,130.7762,130.5374,130.5374,236920.0
2025-05-16 10:15:00,131.17,131.54,131.12,131.53,231677.0,130.5473,130.9156,130.4975,130.9056,231677.0
2025-05-16 10:20:00,131.53,131.62,131.51,131.59,253519.0,130.9056,130.9952,130.8857,130.9653,253519.0
2025-05-16 10:25:00,131.58,131.68,131.55,131.64,166115.0,130.9554,131.0549,130.9255,131.0151,166115.0
2025-05-16 10:30:00,131.64,131.71,131.59,131.66,232515.0,131.0151,131.0847,130.9653,131.035,232515.0
2025-05-16 10:35:00,131.66,131.79,131.63,131.71,144490.0,131.035,131.1644,131.0051,131.0847,144490.0
2025-05-16 10:40:00,131.72,131.77,131.53,131.56,258140.0,131.0947,131.1445,130.9056,130.9355,258140.0
2025-05-16 10:45:00,131.56,131.64,131.49,131.52,176830.0,130.9355,131.0151,130.8658,130.8956,176830.0
2025-05-16 10:50:00,131.52,131.62,131.52,131.61,102290.0,130.8956,130.9952,130.8956,130.9852,102290.0
2025-05-16 10:55:00,131.61,131.67,131.56,131.57,165939.0,130.9852,131.0449,130.9355,130.9454,165939.0
2025-05-16 11:00:00,131.57,131.68,131.56,131.64,99508.0,130.9454,131.0549,130.9355,131.0151,99508.0
2025-05-16 11:05:00,131.64,131.7,131.56,131.58,109701.0,131.0151,131.0748,130.9355,130.9554,109701.0
2025-05-16 11:10:00,131.58,131.71,131.56,131.58,114159.0,130.9554,131.0847,130.9355,130.9554,114159.0
2025-05-16 11:15:00,131.58,131.59,131.5,131.59,77150.0,130.9554,130.9653,130.8757,130.9653,77150.0
2025-05-16 11:20:00,131.59,131.61,131.49,131.54,83789.0,130.9653,130.9852,130.8658,130.9156,83789.0
2025-05-16 11:25:00,131.54,131.62,131.52,131.57,80687.0,130.9156,130.9952,130.8956,130.9454,80687.0
2025-05-16 11:30:00,131.56,131.64,131.53,131.57,112293.0,130.9355,131.0151,130.9056,130.9454,112293.0
2025-05-16 11:35:00,131.58,131.69,131.57,131.63,69010.0,130.9554,131.0648,130.9454,131.0051,69010.0
2025-05-16 11:40:00,131.63,131.64,131.58,131.62,102700.0,131.0051,131.0151,130.9554,130.9952,102700.0
2025-05-16 11:45:00,131.62,131.67,131.54,131.58,53794.0,130.9952,131.0449,130.9156,130.9554,53794.0
2025-05-16 11:50:00,131.58,131.64,131.56,131.59,64186.0,130.9554,131.0151,130.9355,130.9653,64186.0
2025-05-16 11:55:00,131.59,131.6,131.43,131.44,92624.0,130.9653,130.9753,130.8061,130.816,92624.0
2025-05-16 12:00:00,131.44,131.57,131.39,131.55,58062.0,130.816,130.9454,130.7663,130.9255,58062.0
2025-05-16 12:05:00,131.55,131.56,131.48,131.53,101413.0,130.9255,130.9355,130.8558,130.9056,101413.0
2025-05-16 12:10:00,131.54,131.81,131.54,131.76,61465.0,130.9156,131.1843,130.9156,131.1345,61465.0
2025-05-16 12:15:00,131.75,131.76,131.69,131.72,54435.0,131.1246,131.1345,131.0648,131.0947,54435.0
2025-05-16 12:20:00,131.72,131.87,131.71,131.85,70149.0,131.0947,131.244,131.0847,131.2241,70149.0
2025-05-16 12:25:00,131.84,131.94,131.81,131.87,91336.0,131.2141,131.3137,131.1843,131.244,91336.0
2025-05-16 12:30:00,131.88,132.03,131.87,132.02,53550.0,131.2539,131.4032,131.244,131.3933,53550.0
2025-05-16 12:35:00,132.02,132.22,132.01,132.22,64129.0,131.3933,131.5923,131.3833,131.5923,64129.0
2025-05-16 12:40:00,132.21,132.29,132.1,132.18,101860.0,131.5824,131.662,131.4729,131.5525,101860.0
2025-05-16 12:45:00,132.19,132.25,132.05,132.06,62064.0,131.5625,131.6222,131.4231,131.4331,62064.0
2025-05-16 12:50:00,132.05,132.29,132.03,132.29,84755.0,131.4231,131.662,131.4032,131.662,84755.0
2025-05-16 12:55:00,132.29,132.45,132.27,132.42,70971.0,131.662,131.8212,131.6421,131.7914,70971.0
2025-05-16 13:00:00,132.41,132.63,132.36,132.59,113038.0,131.7814,132.0004,131.7317,131.9606,113038.0
2025-05-16 13:05:00,132.6,132.63,132.52,132.53,100856.0,131.9705,132.0004,131.8909,131.9009,100856.0
2025-05-16 13:10:00,132.53,132.55,132.43,132.46,91336.0,131.9009,131.9208,131.8013,131.8312,91336.0
2025-05-16 13:15:00,132.47,132.69,132.47,132.59,106644.0,131.8411,132.0601,131.8411,131.9606,106644.0
2025-05-16 13:20:00,132.59,132.69,132.55,132.58,100929.0,131.9606,132.0601,131.9208,131.9506,100929.0
2025-05-16 13:25:00,132.59,132.6,132.48,132.49,104653.0,131.9606,131.9705,131.8511,131.861,104653.0
2025-05-16 13:30:00,132.49,132.66,132.49,132.64,76943.0,131.861,132.0302,131.861,132.0103,76943.0
2025-05-16 13:35:00,132.64,132.64,132.55,132.56,74114.0,132.0103,132.0103,131.9208,131.9307,74114.0
2025-05-16 13:40:00,132.56,132.66,132.55,132.64,64591.0,131.9307,132.0302,131.9208,132.0103,64591.0
2025-05-16 13:45:00,132.64,132.65,132.54,132.56,68239.0,132.0103,132.0203,131.9108,131.9307,68239.0
2025-05-16 13:50:00,132.57,132.59,132.52,132.55,62401.0,131.9407,131.9606,131.8909,131.9208,62401.0
2025-05-16 13:55:00,132.55,132.58,132.51,132.52,59870.0,131.9208,131.9506,131.8809,131.8909,59870.0
2025-05-16 14:00:00,132.52,132.54,132.46,132.54,74829.0,131.8909,131.9108,131.8312,131.9108,74829.0
2025-05-16 14:05:00,132.54,132.59,132.53,132.55,43591.0,131.9108,131.9606,131.9009,131.9208,43591.0
2025-05-16 14:10:00,132.56,132.6,132.52,132.56,54027.0,131.9307,131.9705,131.8909,131.9307,54027.0
2025-05-16 14:15:00,132.55,132.66,132.51,132.63,94618.0,131.9208,132.0302,131.8809,132.0004,94618.0
2025-05-16 14:20:00,132.64,132.66,132.6,132.65,69464.0,132.0103,132.0302,131.9705,132.0203,69464.0
2025-05-16 14:25:00,132.64,132.7,132.62,132.68,77454.0,132.0103,132.07,131.9904,132.0501,77454.0
2025-05-16 14:30:00,132.68,132.75,132.66,132.72,118600.0,132.0501,132.1198,132.0302,132.09,118600.0
2025-05-16 14:35:00,132.72,132.77,132.69,132.75,103820.0,132.09,132.1397,132.0601,132.1198,103820.0
2025-05-16 14:40:00,132.74,132.8,132.7,132.72,97675.0,132.1099,132.1696,132.07,132.09,97675.0
2025-05-16 14:45:00,132.73,132.78,132.68,132.77,79633.0,132.0999,132.1497,132.0501,132.1397,79633.0
2025-05-16 14:50:00,132.77,132.86,132.76,132.85,94120.0,132.1397,132.2293,132.1298,132.2193,94120.0
2025-05-16 14:55:00,132.85,132.89,132.8,132.83,79316.0,132.2193,132.2591,132.1696,132.1994,79316.0
2025-05-16 15:00:00,132.84,132.92,132.83,132.87,117750.0,132.2094,132.289,132.1994,132.2392,117750.0
2025-05-16 15:05:00,132.88,132.96,132.86,132.91,97351.0,132.2492,132.3288,132.2293,132.2791,97351.0
2025-05-16 15:10:00,132.92,132.96,132.85,132.93,108024.0,132.289,132.3288,132.2193,132.299,108024.0
2025-05-16 15:15:00,132.93,132.95,132.82,132.88,83844.0,132.299,132.3189,132.1895,132.2492,83844.0
2025-05-16 15:20:00,132.88,132.89,132.76,132.8,131364.0,132.2492,132.2591,132.1298,132.1696,131364.0
2025-05-16 15:25:00,132.79,132.84,132.75,132.83,93942.0,132.1596,132.2094,132.1198,132.1994,93942.0
2025-05-16 15:30:00,132.82,132.83,132.7,132.72,93787.0,132.1895,132.1994,132.07,132.09,93787.0
2025-05-16 15:35:00,132.72,132.82,132.72,132.79,93882.0,132.09,132.1895,132.09,132.1596,93882.0
2025-05-16 15:40:00,132.78,132.84,132.73,132.77,89202.0,132.1497,132.2094,132.0999,132.1397,89202.0
2025-05-16 15:45:00,132.77,132.98,132.75,132.94,139386.0,132.1397,132.3487,132.1198,132.3089,139386.0
2025-05-16 15:50:00,132.94,133.03,132.88,132.92,296276.0,132.3089,132.3985,132.2492,132.289,296276.0
2025-05-16 15:55:00,132.92,133.14,132.88,133.11,1056129.0,132.289,132.508,132.2492,132.4781,1056129.0
2025-05-19 09:30:00,133.06,133.54,132.8,133.45,242418.0,132.4283,132.9061,132.1696,132.8165,242418.0
2025-05-19 09:35:00,133.44,133.6,133.28,133.36,368417.0,132.8065,132.9658,132.6473,132.7269,368417.0
2025-05-19 09:40:00,133.36,133.38,132.8,132.86,352531.0,132.7269,132.7468,132.1696,132.2293,352531.0
2025-05-19 09:45:00,132.85,132.99,132.64,132.96,291335.0,132.2193,132.3587,132.0103,132.3288,291335.0
2025-05-19 09:50:00,132.97,133.0,132.77,133.0,193546.0,132.3388,132.3686,132.1397,132.3686,193546.0
2025-05-19 09:55:00,133.02,133.17,133.01,133.16,203295.0,132.3885,132.5378,132.3786,132.5279,203295.0
2025-05-19 10:00:00,133.15,133.26,133.08,133.1,154560.0,132.5179,132.6274,132.4482,132.4681,154560.0
2025-05-19 10:05:00,133.11,133.11,132.91,132.98,269147.0,132.4781,132.4781,132.2791,132.3487,269147.0
2025-05-19 10:10:00,132.97,133.01,132.76,132.94,202296.0,132.3388,132.3786,132.1298,132.3089,202296.0
2025-05-19 10:15:00,132.93,133.02,132.86,133.0,111466.0,132.299,132.3885,132.2293,132.3686,111466.0
2025-05-19 10:20:00,133.01,133.13,132.94,132.99,120196.0,132.3786,132.498,132.3089,132.3587,120196.0
2025-05-19 10:25:00,133.0,133.04,132.85,133.03,183031.0,132.3686,132.4084,132.2193,132.3985,183031.0
2025-05-19 10:30:00,133.03,133.19,132.96,133.17,160398.0,132.3985,132.5577,132.3288,132.5378,160398.0
2025-05-19 10:35:00,133.17,133.22,133.05,133.09,203463.0,132.5378,132.5876,132.4184,132.4582,203463.0
2025-05-19 10:40:00,133.09,133.21,133.06,133.12,77736.0,132.4582,132.5776,132.4283,132.4881,77736.0
2025-05-19 10:45:00,133.12,133.2,133.09,133.11,108314.0,132.4881,132.5677,132.4582,132.4781,108314.0
2025-05-19 10:50:00,133.1,133.27,133.09,133.21,116964.0,132.4681,132.6373,132.4582,132.5776,116964.0
2025-05-19 10:55:00,133.21,133.21,133.13,133.16,75244.0,132.5776,132.5776,132.498,132.5279,75244.0
2025-05-19 11:00:00,133.16,133.33,133.16,133.3,163857.0,132.5279,132.6971,132.5279,132.6672,163857.0
2025-05-19 11:05:00,133.31,133.32,133.22,133.27,98345.0,132.6772,132.6871,132.5876,132.6373,98345.0
2025-05-19 11:10:00,133.27,133.43,133.21,133.41,138315.0,132.6373,132.7966,132.5776,132.7767,138315.0
2025-05-19 11:15:00,133.43,133.57,133.42,133.55,109295.0,132.7966,132.9359,132.7866,132.916,109295.0
2025-05-19 11:20:00,133.56,133.7,133.54,133.67,99255.0,132.926,133.0653,132.9061,133.0354,99255.0
2025-05-19 11:25:00,133.67,133.7,133.54,133.58,135061.0,133.0354,133.0653,132.9061,132.9459,135061.0
2025-05-19 11:30:00,133.58,133.64,133.42,133.43,181964.0,132.9459,133.0056,132.7866,132.7966,181964.0
2025-05-19 11:35:00,133.43,133.47,133.38,133.45,60077.0,132.7966,132.8364,132.7468,132.8165,60077.0
2025-05-19 11:40:00,133.44,133.63,133.44,133.58,97119.0,132.8065,132.9956,132.8065,132.9459,97119.0
2025-05-19 11:45:00,133.58,133.67,133.58,133.59,50935.0,132.9459,133.0354,132.9459,132.9558,50935.0
2025-05-19 11:50:00,133.58,133.73,133.58,133.7,81300.0,132.9459,133.0952,132.9459,133.0653,81300.0
2025-05-19 11:55:00,133.69,133.75,133.62,133.69,54950.0,133.0553,133.1151,132.9857,133.0553,54950.0
2025-05-19 12:00:00,133.69,133.71,133.55,133.61,65274.0,133.0553,133.0753,132.916,132.9757,65274.0
2025-05-19 12:05:00,133.61,133.66,133.51,133.64,53488.0,132.9757,133.0255,132.8762,133.0056,53488.0
2025-05-19 12:10:00,133.65,133.73,133.64,133.72,63139.0,133.0155,133.0952,133.0056,133.0852,63139.0
2025-05-19 12:15:00,133.72,133.8,133.71,133.71,52370.0,133.0852,133.1648,133.0753,133.0753,52370.0
2025-05-19 12:20:00,133.69,133.76,133.69,133.75,44135.0,133.0553,133.125,133.0553,133.1151,44135.0
2025-05-19 12:25:00,133.76,133.87,133.74,133.85,90928.0,133.125,133.2345,133.1051,133.2146,90928.0
2025-05-19 12:30:00,133.84,133.88,133.79,133.84,101165.0,133.2046,133.2444,133.1549,133.2046,101165.0
2025-05-19 12:35:00,133.84,133.95,133.84,133.93,74247.0,133.2046,133.3141,133.2046,133.2942,74247.0
2025-05-19 12:40:00,133.91,133.93,133.76,133.87,92243.0,133.2743,133.2942,133.125,133.2345,92243.0
2025-05-19 12:45:00,133.86,133.91,133.82,133.88,65000.0,133.2245,133.2743,133.1847,133.2444,65000.0
2025-05-19 12:50:00,133.89,133.99,133.89,133.97,75854.0,133.2544,133.3539,133.2544,133.334,75854.0
2025-05-19 12:55:00,133.96,134.03,133.95,134.01,46590.0,133.3241,133.3937,133.3141,133.3738,46590.0
2025-05-19 13:00:00,134.01,134.12,133.96,134.12,79658.0,133.3738,133.4833,133.3241,133.4833,79658.0
2025-05-19 13:05:00,134.12,134.12,133.97,134.07,78234.0,133.4833,133.4833,133.334,133.4335,78234.0
2025-05-19 13:10:00,134.07,134.07,134.0,134.02,81328.0,133.4335,133.4335,133.3639,133.3838,81328.0
2025-05-19 13:15:00,134.02,134.03,133.89,133.9,67327.0,133.3838,133.3937,133.2544,133.2644,67327.0
2025-05-19 13:20:00,133.9,134.05,133.88,134.04,66397.0,133.2644,133.4136,133.2444,133.4037,66397.0
2025-05-19 13:25:00,134.04,134.11,134.04,134.05,67116.0,133.4037,133.4734,133.4037,133.4136,67116.0
2025-05-19 13:30:00,134.03,134.08,133.93,134.05,105923.0,133.3937,133.4435,133.2942,133.4136,105923.0
2025-05-19 13:35:00,134.04,134.08,133.98,133.99,53444.0,133.4037,133.4435,133.344,133.3539,53444.0
2025-05-19 13:40:00,133.98,133.99,133.91,133.94,69188.0,133.344,133.3539,133.2743,133.3042,69188.0
2025-05-19 13:45:00,133.95,133.95,133.85,133.86,80707.0,133.3141,133.3141,133.2146,133.2245,80707.0
2025-05-19 13:50:00,133.86,133.91,133.78,133.79,62140.0,133.2245,133.2743,133.1449,133.1549,62140.0
2025-05-19 13:55:00,133.79,133.84,133.77,133.78,56481.0,133.1549,133.2046,133.135,133.1449,56481.0
2025-05-19 14:00:00,133.78,133.85,133.72,133.81,47906.0,133.1449,133.2146,133.0852,133.1748,47906.0
2025-05-19 14:05:00,133.81,133.85,133.71,133.84,59174.0,133.1748,133.2146,133.0753,133.2046,59174.0
2025-05-19 14:10:00,133.84,133.9,133.83,133.84,133026.0,133.2046,133.2644,133.1947,133.2046,133026.0
2025-05-19 14:15:00,133.85,133.85,133.75,133.8,48088.0,133.2146,133.2146,133.1151,133.1648,48088.0
2025-05-19 14:20:00,133.79,133.81,133.72,133.75,63557.0,133.1549,133.1748,133.0852,133.1151,63557.0
2025-05-19 14:25:00,133.75,133.88,133.75,133.85,61780.0,133.1151,133.2444,133.1151,133.2146,61780.0
2025-05-19 14:30:00,133.85,133.96,133.85,133.94,88494.0,133.2146,133.3241,133.2146,133.3042,88494.0
2025-05-19 14:35:00,133.95,134.03,133.94,133.94,59061.0,133.3141,133.3937,133.3042,133.3042,59061.0
2025-05-19 14:40:00,133.94,133.97,133.91,133.92,76980.0,133.3042,133.334,133.2743,133.2843,76980.0
2025-05-19 14:45:00,133.92,133.93,133.85,133.87,56411.0,133.2843,133.2942,133.2146,133.2345,56411.0
2025-05-19 14:50:00,133.86,133.87,133.82,133.82,53139.0,133.2245,133.2345,133.1847,133.1847,53139.0
2025-05-19 14:55:00,133.81,133.9,133.81,133.89,44644.0,133.1748,133.2644,133.1748,133.2544,44644.0
2025-05-19 15:00:00,133.89,133.96,133.87,133.93,60156.0,133.2544,133.3241,133.2345,133.2942,60156.0
2025-05-19 15:05:00,133.92,133.93,133.86,133.88,63084.0,133.2843,133.2942,133.2245,133.2444,63084.0
2025-05-19 15:10:00,133.88,133.9,133.81,133.83,72021.0,133.2444,133.2644,133.1748,133.1947,72021.0
2025-05-19 15:15:00,133.83,133.88,133.8,133.81,75432.0,133.1947,133.2444,133.1648,133.1748,75432.0
2025-05-19 15:20:00,133.8,133.9,133.79,133.83,92583.0,133.1648,133.2644,133.1549,133.1947,92583.0
2025-05-19 15:25:00,133.83,133.88,133.8,133.87,127192.0,133.1947,133.2444,133.1648,133.2345,127192.0
2025-05-19 15:30:00,133.87,133.97,133.86,133.91,74026.0,133.2345,133.334,133.2245,133.2743,74026.0
2025-05-19 15:35:00,133.89,134.07,133.89,134.05,150600.0,133.2544,133.4335,133.2544,133.4136,150600.0
2025-05-19 15:40:00,134.05,134.12,134.01,134.12,141363.0,133.4136,133.4833,133.3738,133.4833,141363.0
2025-05-19 15:45:00,134.11,134.2,134.07,134.18,246488.0,133.4734,133.5629,133.4335,133.543,246488.0
2025-05-19 15:50:00,134.18,134.38,134.15,134.25,354810.0,133.543,133.7421,133.5132,133.6127,354810.0
2025-05-19 15:55:00,134.25,134.44,134.22,134.4,847153.0,133.6127,133.8018,133.5828,133.762,847153.0
2025-05-20 09:30:00,134.4,134.78,134.28,134.44,319533.0,133.762,134.1402,133.6425,133.8018,319533.0
2025-05-20 09:35:00,134.45,134.55,134.23,134.38,227045.0,133.8117,133.9113,133.5928,133.7421,227045.0
2025-05-20 09:40:00,134.38,134.52,134.29,134.46,151858.0,133.7421,133.8814,133.6525,133.8217,151858.0
2025-05-20 09:45:00,134.47,134.57,134.42,134.55,100000.0,133.8316,133.9312,133.7819,133.9113,100000.0
2025-05-20 09:50:00,134.56,134.68,134.48,134.55,102366.0,133.9212,134.0406,133.8416,133.9113,102366.0
2025-05-20 09:55:00,134.55,134.62,134.49,134.53,90746.0,133.9113,133.9809,133.8515,133.8914,90746.0
2025-05-20 10:00:00,134.52,134.71,134.48,134.69,189764.0,133.8814,134.0705,133.8416,134.0506,189764.0
2025-05-20 10:05:00,134.69,134.92,134.68,134.75,105840.0,134.0506,134.2795,134.0406,134.1103,105840.0
2025-05-20 10:10:00,134.74,134.74,134.63,134.7,63245.0,134.1004,134.1004,133.9909,134.0606,63245.0
2025-05-20 10:15:00,134.7,134.7,134.41,134.42,98774.0,134.0606,134.0606,133.7719,133.7819,98774.0
2025-05-20 10:20:00,134.43,134.53,134.35,134.37,144651.0,133.7918,133.8914,133.7122,133.7321,144651.0
2025-05-20 10:25:00,134.37,134.45,134.33,134.44,99895.0,133.7321,133.8117,133.6923,133.8018,99895.0
2025-05-20 10:30:00,134.44,134.62,134.43,134.57,228222.0,133.8018,133.9809,133.7918,133.9312,228222.0
2025-05-20 10:35:00,134.57,134.66,134.55,134.65,46210.0,133.9312,134.0207,133.9113,134.0108,46210.0
2025-05-20 10:40:00,134.66,134.72,134.56,134.61,126864.0,134.0207,134.0805,133.9212,133.971,126864.0
2025-05-20 10:45:00,134.61,134.68,134.59,134.64,73237.0,133.971,134.0406,133.9511,134.0008,73237.0
2025-05-20 10:50:00,134.65,134.66,134.5,134.5,67939.0,134.0108,134.0207,133.8615,133.8615,67939.0
2025-05-20 10:55:00,134.51,134.55,134.32,134.34,86173.0,133.8715,133.9113,133.6824,133.7023,86173.0
2025-05-20 11:00:00,134.34,134.34,134.19,134.31,147216.0,133.7023,133.7023,133.553,133.6724,147216.0
2025-05-20 11:05:00,134.3,134.31,134.19,134.28,81521.0,133.6625,133.6724,133.553,133.6425,81521.0
2025-05-20 11:10:00,134.29,134.55,134.28,134.53,84090.0,133.6525,133.9113,133.6425,133.8914,84090.0
2025-05-20 11:15:00,134.55,134.78,134.54,134.77,98555.0,133.9113,134.1402,133.9013,134.1302,98555.0
2025-05-20 11:20:00,134.77,134.88,134.69,134.69,88378.0,134.1302,134.2397,134.0506,134.0506,88378.0
2025-05-20 11:25:00,134.67,134.73,134.6,134.69,68987.0,134.0307,134.0904,133.961,134.0506,68987.0
2025-05-20 11:30:00,134.69,134.73,134.63,134.69,63568.0,134.0506,134.0904,133.9909,134.0506,63568.0
2025-05-20 11:35:00,134.69,134.8,134.67,134.73,168502.0,134.0506,134.1601,134.0307,134.0904,168502.0
2025-05-20 11:40:00,134.74,134.76,134.58,134.61,94543.0,134.1004,134.1203,133.9411,133.971,94543.0
2025-05-20 11:45:00,134.6,134.6,134.48,134.5,31520.0,133.961,133.961,133.8416,133.8615,31520.0
2025-05-20 11:50:00,134.5,134.5,134.4,134.4,34216.0,133.8615,133.8615,133.762,133.762,34216.0
2025-05-20 11:55:00,134.4,134.47,134.37,134.41,72953.0,133.762,133.8316,133.7321,133.7719,72953.0
2025-05-20 12:00:00,134.42,134.47,134.37,134.42,59021.0,133.7819,133.8316,133.7321,133.7819,59021.0
2025-05-20 12:05:00,134.42,134.43,134.33,134.34,33935.0,133.7819,133.7918,133.6923,133.7023,33935.0
2025-05-20 12:10:00,134.34,134.36,134.23,134.31,40225.0,133.7023,133.7222,133.5928,133.6724,40225.0
2025-05-20 12:15:00,134.31,134.33,134.24,134.25,187101.0,133.6724,133.6923,133.6027,133.6127,187101.0
2025-05-20 12:20:00,134.25,134.34,134.25,134.27,92327.0,133.6127,133.7023,133.6127,133.6326,92327.0
2025-05-20 12:25:00,134.28,134.34,134.26,134.3,48872.0,133.6425,133.7023,133.6226,133.6625,48872.0
2025-05-20 12:30:00,134.3,134.32,134.18,134.19,46999.0,133.6625,133.6824,133.543,133.553,46999.0
2025-05-20 12:35:00,134.2,134.39,134.2,134.39,76755.0,133.5629,133.752,133.5629,133.752,76755.0
2025-05-20 12:40:00,134.38,134.51,134.36,134.44,69096.0,133.7421,133.8715,133.7222,133.8018,69096.0
2025-05-20 12:45:00,134.44,134.47,134.38,134.42,53412.0,133.8018,133.8316,133.7421,133.7819,53412.0
2025-05-20 12:50:00,134.44,134.46,134.39,134.42,39647.0,133.8018,133.8217,133.752,133.7819,39647.0
2025-05-20 12:55:00,134.43,134.46,134.41,134.43,33172.0,133.7918,133.8217,133.7719,133.7918,33172.0
2025-05-20 13:00:00,134.43,134.61,134.41,134.6,37955.0,133.7918,133.971,133.7719,133.961,37955.0
2025-05-20 13:05:00,134.61,134.67,134.6,134.66,66650.0,133.971,134.0307,133.961,134.0207,66650.0
2025-05-20 13:10:00,134.66,134.76,134.64,134.75,164474.0,134.0207,134.1203,134.0008,134.1103,164474.0
2025-05-20 13:15:00,134.74,134.76,134.68,134.71,32384.0,134.1004,134.1203,134.0406,134.0705,32384.0
2025-05-20 13:20:00,134.72,134.72,134.61,134.67,31914.0,134.0805,134.0805,133.971,134.0307,31914.0
2025-05-20 13:25:00,134.67,134.78,134.67,134.74,82847.0,134.0307,134.1402,134.0307,134.1004,82847.0
2025-05-20 13:30:00,134.75,134.82,134.73,134.82,65452.0,134.1103,134.18,134.0904,134.18,65452.0
2025-05-20 13:35:00,134.82,134.91,134.78,134.82,79018.0,134.18,134.2696,134.1402,134.18,79018.0
2025-05-20 13:40:00,134.83,134.89,134.8,134.81,48986.0,134.1899,134.2497,134.1601,134.17,48986.0
2025-05-20 13:45:00,134.82,134.84,134.79,134.81,32550.0,134.18,134.1999,134.1501,134.17,32550.0
2025-05-20 13:50:00,134.8,134.92,134.78,134.92,28330.0,134.1601,134.2795,134.1402,134.2795,28330.0
2025-05-20 13:55:00,134.91,135.0,134.85,134.93,183305.0,134.2696,134.3591,134.2098,134.2895,183305.0
2025-05-20 14:00:00,134.93,135.04,134.91,135.02,53422.0,134.2895,134.3989,134.2696,134.379,53422.0
2025-05-20 14:05:00,135.02,135.07,135.0,135.06,63042.0,134.379,134.4288,134.3591,134.4188,63042.0
2025-05-20 14:10:00,135.06,135.09,135.02,135.02,99082.0,134.4188,134.4487,134.379,134.379,99082.0
2025-05-20 14:15:00,135.01,135.04,134.88,134.89,79290.0,134.3691,134.3989,134.2397,134.2497,79290.0
2025-05-20 14:20:00,134.89,134.89,134.63,134.71,115209.0,134.2497,134.2497,133.9909,134.0705,115209.0
2025-05-20 14:25:00,134.71,134.73,134.45,134.49,105605.0,134.0705,134.0904,133.8117,133.8515,105605.0
2025-05-20 14:30:00,134.47,134.52,134.4,134.46,333045.0,133.8316,133.8814,133.762,133.8217,333045.0
2025-05-20 14:35:00,134.47,134.54,134.42,134.5,127431.0,133.8316,133.9013,133.7819,133.8615,127431.0
2025-05-20 14:40:00,134.5,134.5,134.31,134.34,129465.0,133.8615,133.8615,133.6724,133.7023,129465.0
2025-05-20 14:45:00,134.33,134.4,134.29,134.4,67099.0,133.6923,133.762,133.6525,133.762,67099.0
2025-05-20 14:50:00,134.39,134.44,134.31,134.32,78910.0,133.752,133.8018,133.6724,133.6824,78910.0
2025-05-20 14:55:00,134.32,134.42,134.32,134.4,38457.0,133.6824,133.7819,133.6824,133.762,38457.0
2025-05-20 15:00:00,134.41,134.41,134.22,134.23,198427.0,133.7719,133.7719,133.5828,133.5928,198427.0
2025-05-20 15:05:00,134.24,134.43,134.2,134.41,259303.0,133.6027,133.7918,133.5629,133.7719,259303.0
2025-05-20 15:10:00,134.41,134.48,134.35,134.47,174544.0,133.7719,133.8416,133.7122,133.8316,174544.0
2025-05-20 15:15:00,134.46,134.5,134.42,134.47,69373.0,133.8217,133.8615,133.7819,133.8316,69373.0
2025-05-20 15:20:00,134.47,134.54,134.46,134.53,109254.0,133.8316,133.9013,133.8217,133.8914,109254.0
2025-05-20 15:25:00,134.54,134.6,134.5,134.55,372272.0,133.9013,133.961,133.8615,133.9113,372272.0
2025-05-20 15:30:00,134.55,134.73,134.54,134.72,153561.0,133.9113,134.0904,133.9013,134.0805,153561.0
2025-05-20 15:35:00,134.72,134.77,134.66,134.73,127511.0,134.0805,134.1302,134.0207,134.0904,127511.0
2025-05-20 15:40:00,134.74,134.76,134.58,134.62,122288.0,134.1004,134.1203,133.9411,133.9809,122288.0
2025-05-20 15:45:00,134.63,134.66,134.5,134.51,153786.0,133.9909,134.0207,133.8615,133.8715,153786.0
2025-05-20 15:50:00,134.51,134.68,134.43,134.63,248729.0,133.8715,134.0406,133.7918,133.9909,248729.0
2025-05-20 15:55:00,134.63,134.81,134.58,134.77,582830.0,133.9909,134.17,133.9411,134.1302,582830.0
2025-05-21 09:30:00,133.56,134.14,133.51,133.99,216256.0,132.926,133.5032,132.8762,133.3539,216256.0
2025-05-21 09:35:00,134.0,134.0,133.78,133.83,259013.0,133.3639,133.3639,133.1449,133.1947,259013.0
2025-05-21 09:40:00,133.84,133.84,133.27,133.29,156373.0,133.2046,133.2046,132.6373,132.6572,156373.0
2025-05-21 09:45:00,133.28,133.44,133.26,133.42,201516.0,132.6473,132.8065,132.6274,132.7866,201516.0
2025-05-21 09:50:00,133.42,133.45,133.25,133.39,286139.0,132.7866,132.8165,132.6174,132.7568,286139.0
2025-05-21 09:55:00,133.39,133.4,133.13,133.21,241639.0,132.7568,132.7667,132.498,132.5776,241639.0
2025-05-21 10:00:00,133.22,133.66,133.22,133.56,416398.0,132.5876,133.0255,132.5876,132.926,416398.0
2025-05-21 10:05:00,133.57,133.67,133.37,133.39,155039.0,132.9359,133.0354,132.7369,132.7568,155039.0
2025-05-21 10:10:00,133.39,133.42,133.28,133.4,143183.0,132.7568,132.7866,132.6473,132.7667,143183.0
2025-05-21 10:15:00,133.41,133.41,133.07,133.08,89524.0,132.7767,132.7767,132.4383,132.4482,89524.0
2025-05-21 10:20:00,133.08,133.16,133.03,133.12,90958.0,132.4482,132.5279,132.3985,132.4881,90958.0
2025-05-21 10:25:00,133.12,133.14,132.97,132.98,129967.0,132.4881,132.508,132.3388,132.3487,129967.0
2025-05-21 10:30:00,132.98,133.17,132.98,133.08,111178.0,132.3487,132.5378,132.3487,132.4482,111178.0
2025-05-21 10:35:00,133.08,133.16,133.0,133.07,88885.0,132.4482,132.5279,132.3686,132.4383,88885.0
2025-05-21 10:40:00,133.09,133.12,132.88,132.91,160541.0,132.4582,132.4881,132.2492,132.2791,160541.0
2025-05-21 10:45:00,132.92,132.95,132.79,132.88,94837.0,132.289,132.3189,132.1596,132.2492,94837.0
2025-05-21 10:50:00,132.88,132.92,132.79,132.8,232592.0,132.2492,132.289,132.1596,132.1696,232592.0
2025-05-21 10:55:00,132.79,133.0,132.74,132.99,179941.0,132.1596,132.3686,132.1099,132.3587,179941.0
2025-05-21 11:00:00,132.99,133.02,132.83,132.85,179294.0,132.3587,132.3885,132.1994,132.2193,179294.0
2025-05-21 11:05:00,132.86,133.19,132.84,133.16,191969.0,132.2293,132.5577,132.2094,132.5279,191969.0
2025-05-21 11:10:00,133.16,133.28,133.11,133.27,225784.0,132.5279,132.6473,132.4781,132.6373,225784.0
2025-05-21 11:15:00,133.26,133.31,133.18,133.26,102136.0,132.6274,132.6772,132.5478,132.6274,102136.0
2025-05-21 11:20:00,133.26,133.33,133.22,133.3,80662.0,132.6274,132.6971,132.5876,132.6672,80662.0
2025-05-21 11:25:00,133.31,133.35,133.23,133.3,88388.0,132.6772,132.717,132.5975,132.6672,88388.0
2025-05-21 11:30:00,133.31,133.33,133.24,133.27,89213.0,132.6772,132.6971,132.6075,132.6373,89213.0
2025-05-21 11:35:00,133.27,133.3,133.18,133.3,91354.0,132.6373,132.6672,132.5478,132.6672,91354.0
2025-05-21 11:40:00,133.29,133.4,133.27,133.36,115929.0,132.6572,132.7667,132.6373,132.7269,115929.0
2025-05-21 11:45:00,133.37,133.38,133.17,133.19,56702.0,132.7369,132.7468,132.5378,132.5577,56702.0
2025-05-21 11:50:00,133.18,133.38,133.15,133.34,53628.0,132.5478,132.7468,132.5179,132.707,53628.0
2025-05-21 11:55:00,133.34,133.36,133.22,133.28,77176.0,132.707,132.7269,132.5876,132.6473,77176.0
2025-05-21 12:00:00,133.28,133.29,133.17,133.17,69400.0,132.6473,132.6572,132.5378,132.5378,69400.0
2025-05-21 12:05:00,133.16,133.3,133.15,133.29,58003.0,132.5279,132.6672,132.5179,132.6572,58003.0
2025-05-21 12:10:00,133.29,133.31,133.14,133.16,78672.0,132.6572,132.6772,132.508,132.5279,78672.0
2025-05-21 12:15:00,133.16,133.18,133.04,133.05,87718.0,132.5279,132.5478,132.4084,132.4184,87718.0
2025-05-21 12:20:00,133.05,133.08,133.01,133.07,103712.0,132.4184,132.4482,132.3786,132.4383,103712.0
2025-05-21 12:25:00,133.07,133.12,133.04,133.09,56697.0,132.4383,132.4881,132.4084,132.4582,56697.0
2025-05-21 12:30:00,133.09,133.18,133.09,133.16,63734.0,132.4582,132.5478,132.4582,132.5279,63734.0
2025-05-21 12:35:00,133.16,133.18,133.08,133.08,58837.0,132.5279,132.5478,132.4482,132.4482,58837.0
2025-05-21 12:40:00,133.08,133.13,133.04,133.04,219524.0,132.4482,132.498,132.4084,132.4084,219524.0
2025-05-21 12:45:00,133.04,133.16,133.04,133.15,54515.0,132.4084,132.5279,132.4084,132.5179,54515.0
2025-05-21 12:50:00,133.15,133.16,133.07,133.09,49501.0,132.5179,132.5279,132.4383,132.4582,49501.0
2025-05-21 12:55:00,133.09,133.1,132.91,132.93,193904.0,132.4582,132.4681,132.2791,132.299,193904.0
2025-05-21 13:00:00,132.94,133.06,132.91,133.05,109902.0,132.3089,132.4283,132.2791,132.4184,109902.0
2025-05-21 13:05:00,133.05,133.07,132.92,132.93,119836.0,132.4184,132.4383,132.289,132.299,119836.0
2025-05-21 13:10:00,132.93,132.95,132.84,132.9,115014.0,132.299,132.3189,132.2094,132.2691,115014.0
2025-05-21 13:15:00,132.89,132.9,132.33,132.41,321272.0,132.2591,132.2691,131.7018,131.7814,321272.0
2025-05-21 13:20:00,132.41,132.41,132.14,132.19,211208.0,131.7814,131.7814,131.5127,131.5625,211208.0
2025-05-21 13:25:00,132.18,132.27,132.06,132.08,191111.0,131.5525,131.6421,131.4331,131.453,191111.0
2025-05-21 13:30:00,132.08,132.5,131.96,132.38,496527.0,131.453,131.871,131.3336,131.7516,496527.0
2025-05-21 13:35:00,132.38,132.66,132.34,132.65,186529.0,131.7516,132.0302,131.7118,132.0203,186529.0
2025-05-21 13:40:00,132.64,132.64,132.46,132.47,181310.0,132.0103,132.0103,131.8312,131.8411,181310.0
2025-05-21 13:45:00,132.47,132.61,132.4,132.44,92062.0,131.8411,131.9805,131.7715,131.8113,92062.0
2025-05-21 13:50:00,132.44,132.53,132.33,132.38,90649.0,131.8113,131.9009,131.7018,131.7516,90649.0
2025-05-21 13:55:00,132.37,132.39,132.17,132.25,405658.0,131.7416,131.7615,131.5426,131.6222,405658.0
2025-05-21 14:00:00,132.25,132.3,131.96,132.0,165950.0,131.6222,131.6719,131.3336,131.3734,165950.0
2025-05-21 14:05:00,132.0,132.25,131.98,132.22,159585.0,131.3734,131.6222,131.3535,131.5923,159585.0
2025-05-21 14:10:00,132.21,132.25,132.02,132.13,89563.0,131.5824,131.6222,131.3933,131.5028,89563.0
2025-05-21 14:15:00,132.13,132.22,132.04,132.04,124198.0,131.5028,131.5923,131.4132,131.4132,124198.0
2025-05-21 14:20:00,132.03,132.09,131.93,132.03,190490.0,131.4032,131.4629,131.3037,131.4032,190490.0
2025-05-21 14:25:00,132.03,132.18,132.03,132.1,92942.0,131.4032,131.5525,131.4032,131.4729,92942.0
2025-05-21 14:30:00,132.1,132.28,132.07,132.28,194384.0,131.4729,131.652,131.443,131.652,194384.0
2025-05-21 14:35:00,132.28,132.34,132.11,132.17,184755.0,131.652,131.7118,131.4828,131.5426,184755.0
2025-05-21 14:40:00,132.17,132.3,132.16,132.28,104892.0,131.5426,131.6719,131.5326,131.652,104892.0
2025-05-21 14:45:00,132.28,132.31,132.03,132.04,111972.0,131.652,131.6819,131.4032,131.4132,111972.0
2025-05-21 14:50:00,132.04,132.05,131.94,131.97,105544.0,131.4132,131.4231,131.3137,131.3435,105544.0
2025-05-21 14:55:00,131.97,132.08,131.89,131.97,148512.0,131.3435,131.453,131.2639,131.3435,148512.0
2025-05-21 15:00:00,131.97,132.01,131.92,131.94,80164.0,131.3435,131.3833,131.2937,131.3137,80164.0
2025-05-21 15:05:00,131.93,132.01,131.75,131.79,194260.0,131.3037,131.3833,131.1246,131.1644,194260.0
2025-05-21 15:10:00,131.78,131.99,131.69,131.97,267360.0,131.1544,131.3634,131.0648,131.3435,267360.0
2025-05-21 15:15:00,131.97,132.01,131.86,131.88,206509.0,131.3435,131.3833,131.234,131.2539,206509.0
2025-05-21 15:20:00,131.88,131.93,131.72,131.74,120754.0,131.2539,131.3037,131.0947,131.1146,120754.0
2025-05-21 15:25:00,131.73,131.78,131.66,131.67,155735.0,131.1047,131.1544,131.035,131.0449,155735.0
2025-05-21 15:30:00,131.68,131.91,131.67,131.89,219434.0,131.0549,131.2838,131.0449,131.2639,219434.0
2025-05-21 15:35:00,131.89,131.92,131.79,131.92,136826.0,131.2639,131.2937,131.1644,131.2937,136826.0
2025-05-21 15:40:00,131.91,131.95,131.82,131.89,197603.0,131.2838,131.3236,131.1942,131.2639,197603.0
2025-05-21 15:45:00,131.89,131.91,131.73,131.75,254411.0,131.2639,131.2838,131.1047,131.1246,254411.0
2025-05-21 15:50:00,131.75,131.82,131.52,131.53,543284.0,131.1246,131.1942,130.8956,130.9056,543284.0
2025-05-21 15:55:00,131.53,131.66,131.52,131.53,823070.0,130.9056,131.035,130.8956,130.9056,823070.0
2025-05-22 09:30:00,130.6,130.91,130.57,130.82,435645.0,129.98,130.2885,129.9502,130.199,435645.0
2025-05-22 09:35:00,130.8,130.94,130.59,130.91,432937.0,130.1791,130.3184,129.9701,130.2885,432937.0
2025-05-22 09:40:00,130.9,130.98,130.76,130.86,234482.0,130.2786,130.3582,130.1393,130.2388,234482.0
2025-05-22 09:45:00,130.9,130.97,130.68,130.79,260862.0,130.2786,130.3483,130.0596,130.1691,260862.0
2025-05-22 09:50:00,130.79,131.02,130.75,130.93,231395.0,130.1691,130.398,130.1293,130.3084,231395.0
2025-05-22 09:55:00,130.93,130.95,130.73,130.76,221741.0,130.3084,130.3284,130.1094,130.1393,221741.0
2025-05-22 10:00:00,130.77,130.87,130.69,130.69,204231.0,130.1492,130.2487,130.0696,130.0696,204231.0
2025-05-22 10:05:00,130.69,130.79,130.63,130.68,219074.0,130.0696,130.1691,130.0099,130.0596,219074.0
2025-05-22 10:10:00,130.66,130.76,130.65,130.66,169354.0,130.0397,130.1393,130.0298,130.0397,169354.0
2025-05-22 10:15:00,130.67,130.85,130.65,130.83,169335.0,130.0497,130.2288,130.0298,130.2089,169335.0
2025-05-22 10:20:00,130.83,130.84,130.37,130.39,142915.0,130.2089,130.2189,129.7511,129.771,142915.0
2025-05-22 10:25:00,130.38,130.5,130.36,130.37,81995.0,129.7611,129.8805,129.7412,129.7511,81995.0
2025-05-22 10:30:00,130.36,130.42,130.18,130.22,130515.0,129.7412,129.8009,129.562,129.6018,130515.0
2025-05-22 10:35:00,130.22,130.29,130.17,130.27,118674.0,129.6018,129.6715,129.5521,129.6516,118674.0
2025-05-22 10:40:00,130.26,130.37,130.19,130.21,90751.0,129.6416,129.7511,129.572,129.5919,90751.0
2025-05-22 10:45:00,130.21,130.34,130.19,130.26,91924.0,129.5919,129.7213,129.572,129.6416,91924.0
2025-05-22 10:50:00,130.27,130.32,130.17,130.19,162483.0,129.6516,129.7013,129.5521,129.572,162483.0
2025-05-22 10:55:00,130.19,130.35,130.12,130.31,124517.0,129.572,129.7312,129.5023,129.6914,124517.0
2025-05-22 11:00:00,130.31,130.37,130.24,130.24,130117.0,129.6914,129.7511,129.6217,129.6217,130117.0
2025-05-22 11:05:00,130.24,130.31,130.16,130.24,199342.0,129.6217,129.6914,129.5421,129.6217,199342.0
2025-05-22 11:10:00,130.24,130.26,130.07,130.09,106830.0,129.6217,129.6416,129.4525,129.4724,106830.0
2025-05-22 11:15:00,130.09,130.11,129.98,130.06,99339.0,129.4724,129.4923,129.363,129.4426,99339.0
2025-05-22 11:20:00,130.07,130.17,130.03,130.12,117757.0,129.4525,129.5521,129.4127,129.5023,117757.0
2025-05-22 11:25:00,130.12,130.2,130.04,130.06,143894.0,129.5023,129.5819,129.4227,129.4426,143894.0
2025-05-22 11:30:00,130.05,130.19,130.03,130.16,117518.0,129.4326,129.572,129.4127,129.5421,117518.0
2025-05-22 11:35:00,130.16,130.49,130.15,130.44,201627.0,129.5421,129.8705,129.5322,129.8208,201627.0
2025-05-22 11:40:00,130.43,130.49,130.38,130.4,119330.0,129.8108,129.8705,129.7611,129.781,119330.0
2025-05-22 11:45:00,130.4,130.57,130.4,130.44,119384.0,129.781,129.9502,129.781,129.8208,119384.0
2025-05-22 11:50:00,130.43,130.55,130.41,130.54,63547.0,129.8108,129.9303,129.7909,129.9203,63547.0
2025-05-22 11:55:00,130.53,130.6,130.47,130.58,92665.0,129.9103,129.98,129.8506,129.9601,92665.0
2025-05-22 12:00:00,130.59,130.74,130.57,130.71,96464.0,129.9701,130.1194,129.9502,130.0895,96464.0
2025-05-22 12:05:00,130.72,130.73,130.61,130.64,98924.0,130.0994,130.1094,129.99,130.0198,98924.0
2025-05-22 12:10:00,130.64,130.74,130.63,130.71,289771.0,130.0198,130.1194,130.0099,130.0895,289771.0
2025-05-22 12:15:00,130.72,130.83,130.64,130.65,162523.0,130.0994,130.2089,130.0198,130.0298,162523.0
2025-05-22 12:20:00,130.64,130.74,130.62,130.68,84599.0,130.0198,130.1194,129.9999,130.0596,84599.0
2025-05-22 12:25:00,130.68,130.77,130.67,130.74,74008.0,130.0596,130.1492,130.0497,130.1194,74008.0
2025-05-22 12:30:00,130.75,130.8,130.67,130.74,114644.0,130.1293,130.1791,130.0497,130.1194,114644.0
2025-05-22 12:35:00,130.75,130.82,130.71,130.78,56464.0,130.1293,130.199,130.0895,130.1592,56464.0
2025-05-22 12:40:00,130.77,130.77,130.65,130.67,68404.0,130.1492,130.1492,130.0298,130.0497,68404.0
2025-05-22 12:45:00,130.68,130.7,130.62,130.62,56924.0,130.0596,130.0795,129.9999,129.9999,56924.0
2025-05-22 12:50:00,130.63,130.68,130.62,130.66,42573.0,130.0099,130.0596,129.9999,130.0397,42573.0
2025-05-22 12:55:00,130.65,130.67,130.42,130.43,59469.0,130.0298,130.0497,129.8009,129.8108,59469.0
2025-05-22 13:00:00,130.43,130.44,130.3,130.33,58041.0,129.8108,129.8208,129.6814,129.7113,58041.0
2025-05-22 13:05:00,130.32,130.38,130.27,130.29,63439.0,129.7013,129.7611,129.6516,129.6715,63439.0
2025-05-22 13:10:00,130.29,130.41,130.28,130.38,53278.0,129.6715,129.7909,129.6615,129.7611,53278.0
2025-05-22 13:15:00,130.38,130.68,130.37,130.64,68958.0,129.7611,130.0596,129.7511,130.0198,68958.0
2025-05-22 13:20:00,130.65,130.85,130.64,130.82,72419.0,130.0298,130.2288,130.0198,130.199,72419.0
2025-05-22 13:25:00,130.81,130.91,130.81,130.83,84005.0,130.189,130.2885,130.189,130.2089,84005.0
2025-05-22 13:30:00,130.83,131.02,130.79,131.0,83090.0,130.2089,130.398,130.1691,130.3781,83090.0
2025-05-22 13:35:00,131.01,131.04,130.95,130.99,81800.0,130.3881,130.4179,130.3284,130.3682,81800.0
2025-05-22 13:40:00,131.0,131.08,130.96,131.08,139518.0,130.3781,130.4577,130.3383,130.4577,139518.0
2025-05-22 13:45:00,131.09,131.12,130.99,131.09,97944.0,130.4677,130.4975,130.3682,130.4677,97944.0
2025-05-22 13:50:00,131.09,131.12,131.04,131.09,148781.0,130.4677,130.4975,130.4179,130.4677,148781.0
2025-05-22 13:55:00,131.09,131.14,131.03,131.08,79525.0,130.4677,130.5175,130.408,130.4577,79525.0
2025-05-22 14:00:00,131.07,131.17,131.05,131.09,91710.0,130.4478,130.5473,130.4279,130.4677,91710.0
2025-05-22 14:05:00,131.08,131.15,131.04,131.11,76261.0,130.4577,130.5274,130.4179,130.4876,76261.0
2025-05-22 14:10:00,131.12,131.12,130.99,131.09,59304.0,130.4975,130.4975,130.3682,130.4677,59304.0
2025-05-22 14:15:00,131.1,131.21,131.09,131.18,65230.0,130.4776,130.5871,130.4677,130.5573,65230.0
2025-05-22 14:20:00,131.18,131.22,131.12,131.2,49745.0,130.5573,130.5971,130.4975,130.5772,49745.0
2025-05-22 14:25:00,131.19,131.24,131.15,131.16,48230.0,130.5672,130.617,130.5274,130.5374,48230.0
2025-05-22 14:30:00,131.15,131.15,131.05,131.06,67049.0,130.5274,130.5274,130.4279,130.4378,67049.0
2025-05-22 14:35:00,131.06,131.1,130.93,130.94,81054.0,130.4378,130.4776,130.3084,130.3184,81054.0
2025-05-22 14:40:00,130.94,130.98,130.85,130.97,141984.0,130.3184,130.3582,130.2288,130.3483,141984.0
2025-05-22 14:45:00,130.97,131.02,130.93,130.94,47403.0,130.3483,130.398,130.3084,130.3184,47403.0
2025-05-22 14:50:00,130.93,131.04,130.92,130.99,33499.0,130.3084,130.4179,130.2985,130.3682,33499.0
2025-05-22 14:55:00,130.99,131.08,130.99,131.02,99036.0,130.3682,130.4577,130.3682,130.398,99036.0
2025-05-22 15:00:00,131.02,131.04,130.92,130.92,191451.0,130.398,130.4179,130.2985,130.2985,191451.0
2025-05-22 15:05:00,130.92,130.98,130.89,130.89,76724.0,130.2985,130.3582,130.2686,130.2686,76724.0
2025-05-22 15:10:00,130.89,130.93,130.88,130.92,58262.0,130.2686,130.3084,130.2587,130.2985,58262.0
2025-05-22 15:15:00,130.91,130.95,130.88,130.92,106504.0,130.2885,130.3284,130.2587,130.2985,106504.0
2025-05-22 15:20:00,130.92,131.07,130.91,131.03,86216.0,130.2985,130.4478,130.2885,130.408,86216.0
2025-05-22 15:25:00,131.04,131.2,131.03,131.2,87049.0,130.4179,130.5772,130.408,130.5772,87049.0
2025-05-22 15:30:00,131.19,131.23,131.08,131.15,90366.0,130.5672,130.607,130.4577,130.5274,90366.0
2025-05-22 15:35:00,131.16,131.16,131.05,131.08,85776.0,130.5374,130.5374,130.4279,130.4577,85776.0
2025-05-22 15:40:00,131.07,131.08,130.93,130.93,337379.0,130.4478,130.4577,130.3084,130.3084,337379.0
2025-05-22 15:45:00,130.93,130.93,130.77,130.89,180100.0,130.3084,130.3084,130.1492,130.2686,180100.0
2025-05-22 15:50:00,130.89,130.95,130.7,130.71,320389.0,130.2686,130.3284,130.0795,130.0895,320389.0
2025-05-22 15:55:00,130.71,130.74,130.48,130.56,695409.0,130.0895,130.1194,129.8606,129.9402,695409.0
2025-05-23 09:30:00,129.93,130.28,129.78,130.04,150266.0,129.3132,129.6615,129.1639,129.4227,150266.0
2025-05-23 09:35:00,130.03,130.06,129.79,129.82,437231.0,129.4127,129.4426,129.1739,129.2037,437231.0
2025-05-23 09:40:00,129.83,129.94,129.71,129.9,321414.0,129.2137,129.3231,129.0942,129.2833,321414.0
2025-05-23 09:45:00,129.9,130.11,129.79,130.07,212286.0,129.2833,129.4923,129.1739,129.4525,212286.0
2025-05-23 09:50:00,130.07,130.19,130.01,130.16,243263.0,129.4525,129.572,129.3928,129.5421,243263.0
2025-05-23 09:55:00,130.16,130.21,129.83,129.91,209133.0,129.5421,129.5919,129.2137,129.2933,209133.0
2025-05-23 10:00:00,129.92,130.16,129.88,130.09,195907.0,129.3032,129.5421,129.2634,129.4724,195907.0
2025-05-23 10:05:00,130.1,130.12,129.8,129.8,119484.0,129.4824,129.5023,129.1838,129.1838,119484.0
2025-05-23 10:10:00,129.81,130.1,129.8,130.06,127882.0,129.1938,129.4824,129.1838,129.4426,127882.0
2025-05-23 10:15:00,130.05,130.08,129.8,129.8,64651.0,129.4326,129.4625,129.1838,129.1838,64651.0
2025-05-23 10:20:00,129.81,129.84,129.68,129.81,98644.0,129.1938,129.2236,129.0644,129.1938,98644.0
2025-05-23 10:25:00,129.82,129.89,129.73,129.78,99668.0,129.2037,129.2734,129.1141,129.1639,99668.0
2025-05-23 10:30:00,129.79,129.97,129.78,129.96,67702.0,129.1739,129.353,129.1639,129.3431,67702.0
2025-05-23 10:35:00,129.96,129.96,129.78,129.83,57526.0,129.3431,129.3431,129.1639,129.2137,57526.0
2025-05-23 10:40:00,129.82,130.0,129.82,129.96,56143.0,129.2037,129.3829,129.2037,129.3431,56143.0
2025-05-23 10:45:00,129.97,130.04,129.91,129.92,63194.0,129.353,129.4227,129.2933,129.3032,63194.0
2025-05-23 10:50:00,129.91,129.91,129.66,129.68,57916.0,129.2933,129.2933,129.0445,129.0644,57916.0
2025-05-23 10:55:00,129.69,129.74,129.62,129.64,60505.0,129.0743,129.1241,129.0047,129.0246,60505.0
2025-05-23 11:00:00,129.66,129.75,129.62,129.72,65920.0,129.0445,129.1341,129.0047,129.1042,65920.0
2025-05-23 11:05:00,129.72,129.74,129.6,129.74,68512.0,129.1042,129.1241,128.9848,129.1241,68512.0
2025-05-23 11:10:00,129.74,129.79,129.67,129.75,54995.0,129.1241,129.1739,129.0544,129.1341,54995.0
2025-05-23 11:15:00,129.74,129.88,129.72,129.86,55012.0,129.1241,129.2634,129.1042,129.2435,55012.0
2025-05-23 11:20:00,129.83,129.97,129.83,129.9,73782.0,129.2137,129.353,129.2137,129.2833,73782.0
2025-05-23 11:25:00,129.91,129.95,129.88,129.91,46382.0,129.2933,129.3331,129.2634,129.2933,46382.0
2025-05-23 11:30:00,129.9,130.02,129.88,130.02,57182.0,129.2833,129.4028,129.2634,129.4028,57182.0
2025-05-23 11:35:00,130.02,130.14,129.95,130.03,81663.0,129.4028,129.5222,129.3331,129.4127,81663.0
2025-05-23 11:40:00,130.05,130.08,129.9,129.91,53136.0,129.4326,129.4625,129.2833,129.2933,53136.0
2025-05-23 11:45:00,129.91,129.93,129.8,129.9,62962.0,129.2933,129.3132,129.1838,129.2833,62962.0
2025-05-23 11:50:00,129.9,129.92,129.7,129.78,69304.0,129.2833,129.3032,129.0843,129.1639,69304.0
2025-05-23 11:55:00,129.76,129.81,129.74,129.8,51238.0,129.144,129.1938,129.1241,129.1838,51238.0
2025-05-23 12:00:00,129.8,129.8,129.65,129.66,113714.0,129.1838,129.1838,129.0345,129.0445,113714.0
2025-05-23 12:05:00,129.65,129.68,129.56,129.59,119810.0,129.0345,129.0644,128.945,128.9748,119810.0
2025-05-23 12:10:00,129.6,129.66,129.57,129.61,25655.0,128.9848,129.0445,128.9549,128.9947,25655.0
2025-05-23 12:15:00,129.61,129.67,129.54,129.58,37511.0,128.9947,129.0544,128.925,128.9649,37511.0
2025-05-23 12:20:00,129.58,129.79,129.57,129.79,21851.0,128.9649,129.1739,128.9549,129.1739,21851.0
2025-05-23 12:25:00,129.79,129.85,129.78,129.79,60392.0,129.1739,129.2336,129.1639,129.1739,60392.0
2025-05-23 12:30:00,129.78,129.78,129.61,129.66,72805.0,129.1639,129.1639,128.9947,129.0445,72805.0
2025-05-23 12:35:00,129.68,129.93,129.68,129.91,140248.0,129.0644,129.3132,129.0644,129.2933,140248.0
2025-05-23 12:40:00,129.91,129.92,129.8,129.81,35064.0,129.2933,129.3032,129.1838,129.1938,35064.0
2025-05-23 12:45:00,129.81,129.88,129.74,129.82,29833.0,129.1938,129.2634,129.1241,129.2037,29833.0
2025-05-23 12:50:00,129.83,129.99,129.81,129.97,39175.0,129.2137,129.3729,129.1938,129.353,39175.0
2025-05-23 12:55:00,129.99,130.0,129.87,129.91,42400.0,129.3729,129.3829,129.2535,129.2933,42400.0
2025-05-23 13:00:00,129.91,129.98,129.82,129.95,168339.0,129.2933,129.363,129.2037,129.3331,168339.0
2025-05-23 13:05:00,129.96,130.05,129.92,130.03,182058.0,129.3431,129.4326,129.3032,129.4127,182058.0
2025-05-23 13:10:00,130.04,130.15,130.01,130.09,127244.0,129.4227,129.5322,129.3928,129.4724,127244.0
2025-05-23 13:15:00,130.09,130.26,130.07,130.24,100009.0,129.4724,129.6416,129.4525,129.6217,100009.0
2025-05-23 13:20:00,130.25,130.26,130.2,130.24,56377.0,129.6317,129.6416,129.5819,129.6217,56377.0
2025-05-23 13:25:00,130.23,130.29,130.22,130.25,62878.0,129.6118,129.6715,129.6018,129.6317,62878.0
2025-05-23 13:30:00,130.24,130.24,130.16,130.2,44283.0,129.6217,129.6217,129.5421,129.5819,44283.0
2025-05-23 13:35:00,130.18,130.29,130.14,130.22,66478.0,129.562,129.6715,129.5222,129.6018,66478.0
2025-05-23 13:40:00,130.23,130.24,130.08,130.17,138307.0,129.6118,129.6217,129.4625,129.5521,138307.0
2025-05-23 13:45:00,130.16,130.34,130.16,130.34,129686.0,129.5421,129.7213,129.5421,129.7213,129686.0
2025-05-23 13:50:00,130.34,130.47,130.31,130.33,41104.0,129.7213,129.8506,129.6914,129.7113,41104.0
2025-05-23 13:55:00,130.32,130.34,130.22,130.29,38263.0,129.7013,129.7213,129.6018,129.6715,38263.0
2025-05-23 14:00:00,130.28,130.39,130.28,130.39,50769.0,129.6615,129.771,129.6615,129.771,50769.0
2025-05-23 14:05:00,130.39,130.47,130.39,130.39,115826.0,129.771,129.8506,129.771,129.771,115826.0
2025-05-23 14:10:00,130.39,130.43,130.33,130.42,25689.0,129.771,129.8108,129.7113,129.8009,25689.0
2025-05-23 14:15:00,130.42,130.47,130.28,130.32,63364.0,129.8009,129.8506,129.6615,129.7013,63364.0
2025-05-23 14:20:00,130.32,130.35,130.24,130.33,169102.0,129.7013,129.7312,129.6217,129.7113,169102.0
2025-05-23 14:25:00,130.33,130.4,130.27,130.35,45134.0,129.7113,129.781,129.6516,129.7312,45134.0
2025-05-23 14:30:00,130.35,130.47,130.34,130.43,61754.0,129.7312,129.8506,129.7213,129.8108,61754.0
2025-05-23 14:35:00,130.44,130.54,130.42,130.43,46670.0,129.8208,129.9203,129.8009,129.8108,46670.0
2025-05-23 14:40:00,130.43,130.46,130.4,130.41,84145.0,129.8108,129.8407,129.781,129.7909,84145.0
2025-05-23 14:45:00,130.41,130.42,130.29,130.37,107357.0,129.7909,129.8009,129.6715,129.7511,107357.0
2025-05-23 14:50:00,130.37,130.4,130.35,130.38,31001.0,129.7511,129.781,129.7312,129.7611,31001.0
2025-05-23 14:55:00,130.36,130.4,130.27,130.3,92923.0,129.7412,129.781,129.6516,129.6814,92923.0
2025-05-23 15:00:00,130.3,130.31,130.22,130.28,49869.0,129.6814,129.6914,129.6018,129.6615,49869.0
2025-05-23 15:05:00,130.28,130.41,130.26,130.39,171366.0,129.6615,129.7909,129.6416,129.771,171366.0
2025-05-23 15:10:00,130.39,130.5,130.35,130.45,67098.0,129.771,129.8805,129.7312,129.8307,67098.0
2025-05-23 15:15:00,130.45,130.45,130.33,130.34,52340.0,129.8307,129.8307,129.7113,129.7213,52340.0
2025-05-23 15:20:00,130.34,130.34,130.22,130.3,59334.0,129.7213,129.7213,129.6018,129.6814,59334.0
2025-05-23 15:25:00,130.29,130.31,130.18,130.27,54566.0,129.6715,129.6914,129.562,129.6516,54566.0
2025-05-23 15:30:00,130.25,130.4,130.24,130.39,66438.0,129.6317,129.781,129.6217,129.771,66438.0
2025-05-23 15:35:00,130.38,130.51,130.37,130.5,54579.0,129.7611,129.8904,129.7511,129.8805,54579.0
2025-05-23 15:40:00,130.5,130.6,130.49,130.54,98715.0,129.8805,129.98,129.8705,129.9203,98715.0
2025-05-23 15:45:00,130.55,130.56,130.39,130.41,55991.0,129.9303,129.9402,129.771,129.7909,55991.0
2025-05-23 15:50:00,130.42,130.44,130.12,130.16,220546.0,129.8009,129.8208,129.5023,129.5421,220546.0
2025-05-23 15:55:00,130.15,130.43,130.08,130.31,478466.0,129.5322,129.8108,129.4625,129.6914,478466.0
2025-05-27 09:30:00,131.48,131.54,131.16,131.28,133103.0,130.8558,130.9156,130.5374,130.6568,133103.0
2025-05-27 09:35:00,131.31,131.56,131.23,131.55,213189.0,130.6866,130.9355,130.607,130.9255,213189.0
2025-05-27 09:40:00,131.55,131.79,131.52,131.68,333302.0,130.9255,131.1644,130.8956,131.0549,333302.0
2025-05-27 09:45:00,131.68,131.75,131.42,131.45,471239.0,131.0549,131.1246,130.7961,130.826,471239.0
2025-05-27 09:50:00,131.44,131.77,131.36,131.72,181808.0,130.816,131.1445,130.7364,131.0947,181808.0
2025-05-27 09:55:00,131.72,131.72,131.47,131.5,108736.0,131.0947,131.0947,130.8459,130.8757,108736.0
2025-05-27 10:00:00,131.5,131.69,131.48,131.59,147150.0,130.8757,131.0648,130.8558,130.9653,147150.0
2025-05-27 10:05:00,131.59,131.69,131.53,131.55,113224.0,130.9653,131.0648,130.9056,130.9255,113224.0
2025-05-27 10:10:00,131.55,131.59,131.42,131.43,94709.0,130.9255,130.9653,130.7961,130.8061,94709.0
2025-05-27 10:15:00,131.42,131.56,131.32,131.51,106044.0,130.7961,130.9355,130.6966,130.8857,106044.0
2025-05-27 10:20:00,131.52,131.73,131.51,131.62,197771.0,130.8956,131.1047,130.8857,130.9952,197771.0
2025-05-27 10:25:00,131.62,131.73,131.56,131.57,126602.0,130.9952,131.1047,130.9355,130.9454,126602.0
2025-05-27 10:30:00,131.58,131.72,131.58,131.69,124587.0,130.9554,131.0947,130.9554,131.0648,124587.0
2025-05-27 10:35:00,131.69,131.82,131.68,131.72,168138.0,131.0648,131.1942,131.0549,131.0947,168138.0
2025-05-27 10:40:00,131.72,131.82,131.69,131.79,68271.0,131.0947,131.1942,131.0648,131.1644,68271.0
2025-05-27 10:45:00,131.8,131.97,131.75,131.94,125926.0,131.1743,131.3435,131.1246,131.3137,125926.0
2025-05-27 10:50:00,131.93,132.03,131.91,132.03,70818.0,131.3037,131.4032,131.2838,131.4032,70818.0
2025-05-27 10:55:00,132.02,132.04,131.94,131.96,46055.0,131.3933,131.4132,131.3137,131.3336,46055.0
2025-05-27 11:00:00,131.96,131.97,131.82,131.83,60346.0,131.3336,131.3435,131.1942,131.2042,60346.0
2025-05-27 11:05:00,131.82,131.82,131.67,131.72,72323.0,131.1942,131.1942,131.0449,131.0947,72323.0
2025-05-27 11:10:00,131.71,131.85,131.71,131.81,79551.0,131.0847,131.2241,131.0847,131.1843,79551.0
2025-05-27 11:15:00,131.82,131.89,131.76,131.89,97307.0,131.1942,131.2639,131.1345,131.2639,97307.0
2025-05-27 11:20:00,131.89,131.94,131.76,131.84,58955.0,131.2639,131.3137,131.1345,131.2141,58955.0
2025-05-27 11:25:00,131.84,131.94,131.78,131.93,84627.0,131.2141,131.3137,131.1544,131.3037,84627.0
2025-05-27 11:30:00,131.92,131.97,131.88,131.94,61368.0,131.2937,131.3435,131.2539,131.3137,61368.0
2025-05-27 11:35:00,131.93,131.96,131.87,131.94,39463.0,131.3037,131.3336,131.244,131.3137,39463.0
2025-05-27 11:40:00,131.94,131.95,131.87,131.88,110250.0,131.3137,131.3236,131.244,131.2539,110250.0
2025-05-27 11:45:00,131.87,131.89,131.7,131.71,60994.0,131.244,131.2639,131.0748,131.0847,60994.0
2025-05-27 11:50:00,131.7,131.76,131.67,131.71,85054.0,131.0748,131.1345,131.0449,131.0847,85054.0
2025-05-27 11:55:00,131.7,131.8,131.68,131.79,94648.0,131.0748,131.1743,131.0549,131.1644,94648.0
2025-05-27 12:00:00,131.79,131.91,131.75,131.91,75316.0,131.1644,131.2838,131.1246,131.2838,75316.0
2025-05-27 12:05:00,131.9,131.92,131.81,131.85,47581.0,131.2738,131.2937,131.1843,131.2241,47581.0
2025-05-27 12:10:00,131.86,131.97,131.84,131.96,46094.0,131.234,131.3435,131.2141,131.3336,46094.0
2025-05-27 12:15:00,131.96,131.98,131.75,131.78,135137.0,131.3336,131.3535,131.1246,131.1544,135137.0
2025-05-27 12:20:00,131.78,131.85,131.75,131.82,67260.0,131.1544,131.2241,131.1246,131.1942,67260.0
2025-05-27 12:25:00,131.83,131.91,131.8,131.89,161416.0,131.2042,131.2838,131.1743,131.2639,161416.0
2025-05-27 12:30:00,131.89,131.94,131.87,131.92,116184.0,131.2639,131.3137,131.244,131.2937,116184.0
2025-05-27 12:35:00,131.91,132.13,131.9,132.11,233199.0,131.2838,131.5028,131.2738,131.4828,233199.0
2025-05-27 12:40:00,132.09,132.18,132.09,132.14,55315.0,131.4629,131.5525,131.4629,131.5127,55315.0
2025-05-27 12:45:00,132.14,132.19,132.04,132.18,114446.0,131.5127,131.5625,131.4132,131.5525,114446.0
2025-05-27 12:50:00,132.19,132.29,132.18,132.25,50778.0,131.5625,131.662,131.5525,131.6222,50778.0
2025-05-27 12:55:00,132.25,132.38,132.19,132.38,183983.0,131.6222,131.7516,131.5625,131.7516,183983.0
2025-05-27 13:00:00,132.39,132.39,132.29,132.31,107588.0,131.7615,131.7615,131.662,131.6819,107588.0
2025-05-27 13:05:00,132.31,132.32,132.21,132.23,89629.0,131.6819,131.6919,131.5824,131.6023,89629.0
2025-05-27 13:10:00,132.25,132.25,132.1,132.11,67148.0,131.6222,131.6222,131.4729,131.4828,67148.0
2025-05-27 13:15:00,132.11,132.15,132.08,132.15,51768.0,131.4828,131.5227,131.453,131.5227,51768.0
2025-05-27 13:20:00,132.15,132.21,132.14,132.17,61626.0,131.5227,131.5824,131.5127,131.5426,61626.0
2025-05-27 13:25:00,132.17,132.17,131.98,132.0,44691.0,131.5426,131.5426,131.3535,131.3734,44691.0
2025-05-27 13:30:00,132.0,132.04,131.97,132.03,31434.0,131.3734,131.4132,131.3435,131.4032,31434.0
2025-05-27 13:35:00,132.03,132.09,131.98,132.07,35513.0,131.4032,131.4629,131.3535,131.443,35513.0
2025-05-27 13:40:00,132.07,132.13,132.06,132.11,52253.0,131.443,131.5028,131.4331,131.4828,52253.0
2025-05-27 13:45:00,132.1,132.22,132.1,132.18,94331.0,131.4729,131.5923,131.4729,131.5525,94331.0
2025-05-27 13:50:00,132.18,132.24,132.18,132.22,122394.0,131.5525,131.6122,131.5525,131.5923,122394.0
2025-05-27 13:55:00,132.23,132.36,132.22,132.31,71654.0,131.6023,131.7317,131.5923,131.6819,71654.0
2025-05-27 14:00:00,132.32,132.38,132.27,132.27,45957.0,131.6919,131.7516,131.6421,131.6421,45957.0
2025-05-27 14:05:00,132.26,132.26,132.16,132.16,37885.0,131.6321,131.6321,131.5326,131.5326,37885.0
2025-05-27 14:10:00,132.16,132.26,132.15,132.25,71343.0,131.5326,131.6321,131.5227,131.6222,71343.0
2025-05-27 14:15:00,132.25,132.27,132.17,132.2,106120.0,131.6222,131.6421,131.5426,131.5724,106120.0
2025-05-27 14:20:00,132.19,132.22,132.13,132.14,281666.0,131.5625,131.5923,131.5028,131.5127,281666.0
2025-05-27 14:25:00,132.14,132.17,132.09,132.1,71656.0,131.5127,131.5426,131.4629,131.4729,71656.0
2025-05-27 14:30:00,132.1,132.31,132.1,132.29,81172.0,131.4729,131.6819,131.4729,131.662,81172.0
2025-05-27 14:35:00,132.29,132.34,132.27,132.32,38014.0,131.662,131.7118,131.6421,131.6919,38014.0
2025-05-27 14:40:00,132.31,132.38,132.3,132.32,41620.0,131.6819,131.7516,131.6719,131.6919,41620.0
2025-05-27 14:45:00,132.33,132.36,132.29,132.31,49780.0,131.7018,131.7317,131.662,131.6819,49780.0
2025-05-27 14:50:00,132.32,132.33,132.26,132.27,46807.0,131.6919,131.7018,131.6321,131.6421,46807.0
2025-05-27 14:55:00,132.27,132.29,132.24,132.25,46574.0,131.6421,131.662,131.6122,131.6222,46574.0
2025-05-27 15:00:00,132.25,132.32,132.19,132.32,100141.0,131.6222,131.6919,131.5625,131.6919,100141.0
2025-05-27 15:05:00,132.31,132.39,132.3,132.31,90591.0,131.6819,131.7615,131.6719,131.6819,90591.0
2025-05-27 15:10:00,132.3,132.32,132.22,132.31,89845.0,131.6719,131.6919,131.5923,131.6819,89845.0
2025-05-27 15:15:00,132.31,132.36,132.27,132.35,65981.0,131.6819,131.7317,131.6421,131.7217,65981.0
2025-05-27 15:20:00,132.35,132.38,132.3,132.34,75832.0,131.7217,131.7516,131.6719,131.7118,75832.0
2025-05-27 15:25:00,132.33,132.35,132.22,132.23,92230.0,131.7018,131.7217,131.5923,131.6023,92230.0
2025-05-27 15:30:00,132.23,132.32,132.22,132.31,147201.0,131.6023,131.6919,131.5923,131.6819,147201.0
2025-05-27 15:35:00,132.31,132.33,132.23,132.32,124065.0,131.6819,131.7018,131.6023,131.6919,124065.0
2025-05-27 15:40:00,132.32,132.33,132.23,132.28,172814.0,131.6919,131.7018,131.6023,131.652,172814.0
2025-05-27 15:45:00,132.28,132.28,132.11,132.14,191221.0,131.652,131.652,131.4828,131.5127,191221.0
2025-05-27 15:50:00,132.14,132.19,131.99,132.0,480135.0,131.5127,131.5625,131.3634,131.3734,480135.0
2025-05-27 15:55:00,131.99,132.19,131.98,132.18,743567.0,131.3634,131.5625,131.3535,131.5525,743567.0
2025-05-28 09:30:00,132.11,132.2,131.85,132.11,108128.0,131.4828,131.5724,131.2241,131.4828,108128.0
2025-05-28 09:35:00,132.1,132.53,132.07,132.52,181084.0,131.4729,131.9009,131.443,131.8909,181084.0
2025-05-28 09:40:00,132.53,132.58,132.43,132.49,162444.0,131.9009,131.9506,131.8013,131.861,162444.0
2025-05-28 09:45:00,132.5,132.57,132.44,132.48,162177.0,131.871,131.9407,131.8113,131.8511,162177.0
2025-05-28 09:50:00,132.47,132.51,132.36,132.38,142141.0,131.8411,131.8809,131.7317,131.7516,142141.0
2025-05-28 09:55:00,132.39,132.49,132.36,132.47,129748.0,131.7615,131.861,131.7317,131.8411,129748.0
2025-05-28 10:00:00,132.47,132.51,132.29,132.49,173473.0,131.8411,131.8809,131.662,131.861,173473.0
2025-05-28 10:05:00,132.49,132.56,132.44,132.44,91688.0,131.861,131.9307,131.8113,131.8113,91688.0
2025-05-28 10:10:00,132.44,132.57,132.44,132.49,122260.0,131.8113,131.9407,131.8113,131.861,122260.0
2025-05-28 10:15:00,132.5,132.52,132.39,132.4,123715.0,131.871,131.8909,131.7615,131.7715,123715.0
2025-05-28 10:20:00,132.4,132.54,132.38,132.53,93941.0,131.7715,131.9108,131.7516,131.9009,93941.0
2025-05-28 10:25:00,132.53,132.54,132.42,132.48,79494.0,131.9009,131.9108,131.7914,131.8511,79494.0
2025-05-28 10:30:00,132.48,132.48,132.25,132.34,105938.0,131.8511,131.8511,131.6222,131.7118,105938.0
2025-05-28 10:35:00,132.34,132.36,132.19,132.21,149379.0,131.7118,131.7317,131.5625,131.5824,149379.0
2025-05-28 10:40:00,132.21,132.35,132.19,132.3,119183.0,131.5824,131.7217,131.5625,131.6719,119183.0
2025-05-28 10:45:00,132.3,132.31,132.09,132.12,106028.0,131.6719,131.6819,131.4629,131.4928,106028.0
2025-05-28 10:50:00,132.11,132.14,132.03,132.06,97874.0,131.4828,131.5127,131.4032,131.4331,97874.0
2025-05-28 10:55:00,132.06,132.14,132.06,132.14,76303.0,131.4331,131.5127,131.4331,131.5127,76303.0
2025-05-28 11:00:00,132.14,132.27,132.13,132.26,86064.0,131.5127,131.6421,131.5028,131.6321,86064.0
2025-05-28 11:05:00,132.26,132.31,132.1,132.14,81825.0,131.6321,131.6819,131.4729,131.5127,81825.0
2025-05-28 11:10:00,132.15,132.18,131.92,131.92,58481.0,131.5227,131.5525,131.2937,131.2937,58481.0
2025-05-28 11:15:00,131.92,132.0,131.89,132.0,63504.0,131.2937,131.3734,131.2639,131.3734,63504.0
2025-05-28 11:20:00,131.99,132.04,131.95,131.98,42772.0,131.3634,131.4132,131.3236,131.3535,42772.0
2025-05-28 11:25:00,131.97,131.98,131.9,131.91,78252.0,131.3435,131.3535,131.2738,131.2838,78252.0
2025-05-28 11:30:00,131.91,131.98,131.89,131.9,68027.0,131.2838,131.3535,131.2639,131.2738,68027.0
2025-05-28 11:35:00,131.9,131.97,131.88,131.97,38461.0,131.2738,131.3435,131.2539,131.3435,38461.0
2025-05-28 11:40:00,131.96,132.02,131.88,131.93,78831.0,131.3336,131.3933,131.2539,131.3037,78831.0
2025-05-28 11:45:00,131.94,132.0,131.93,131.99,49089.0,131.3137,131.3734,131.3037,131.3634,49089.0
2025-05-28 11:50:00,131.98,132.11,131.97,132.06,58855.0,131.3535,131.4828,131.3435,131.4331,58855.0
2025-05-28 11:55:00,132.06,132.07,131.87,131.89,42696.0,131.4331,131.443,131.244,131.2639,42696.0
2025-05-28 12:00:00,131.89,131.94,131.86,131.89,42706.0,131.2639,131.3137,131.234,131.2639,42706.0
2025-05-28 12:05:00,131.89,132.04,131.85,132.01,69032.0,131.2639,131.4132,131.2241,131.3833,69032.0
2025-05-28 12:10:00,132.0,132.02,131.91,131.99,39082.0,131.3734,131.3933,131.2838,131.3634,39082.0
2025-05-28 12:15:00,131.99,132.03,131.96,131.96,32827.0,131.3634,131.4032,131.3336,131.3336,32827.0
2025-05-28 12:20:00,131.96,131.97,131.87,131.92,34940.0,131.3336,131.3435,131.244,131.2937,34940.0
2025-05-28 12:25:00,131.92,131.98,131.89,131.94,39042.0,131.2937,131.3535,131.2639,131.3137,39042.0
2025-05-28 12:30:00,131.93,132.01,131.87,131.89,53146.0,131.3037,131.3833,131.244,131.2639,53146.0
2025-05-28 12:35:00,131.9,132.04,131.89,131.98,67082.0,131.2738,131.4132,131.2639,131.3535,67082.0
2025-05-28 12:40:00,131.99,132.08,131.95,132.03,33794.0,131.3634,131.453,131.3236,131.4032,33794.0
2025-05-28 12:45:00,132.03,132.03,131.98,132.02,28953.0,131.4032,131.4032,131.3535,131.3933,28953.0
2025-05-28 12:50:00,132.02,132.05,131.89,131.97,34401.0,131.3933,131.4231,131.2639,131.3435,34401.0
2025-05-28 12:55:00,131.97,132.02,131.93,131.95,34623.0,131.3435,131.3933,131.3037,131.3236,34623.0
2025-05-28 13:00:00,131.94,132.12,131.93,132.11,50956.0,131.3137,131.4928,131.3037,131.4828,50956.0
2025-05-28 13:05:00,132.11,132.17,132.1,132.14,32093.0,131.4828,131.5426,131.4729,131.5127,32093.0
2025-05-28 13:10:00,132.15,132.24,132.12,132.19,60862.0,131.5227,131.6122,131.4928,131.5625,60862.0
2025-05-28 13:15:00,132.19,132.22,132.18,132.19,31175.0,131.5625,131.5923,131.5525,131.5625,31175.0
2025-05-28 13:20:00,132.18,132.18,132.03,132.03,46041.0,131.5525,131.5525,131.4032,131.4032,46041.0
2025-05-28 13:25:00,132.05,132.05,131.97,132.0,44944.0,131.4231,131.4231,131.3435,131.3734,44944.0
2025-05-28 13:30:00,132.0,132.02,131.84,131.87,33851.0,131.3734,131.3933,131.2141,131.244,33851.0
2025-05-28 13:35:00,131.86,131.86,131.73,131.76,26355.0,131.234,131.234,131.1047,131.1345,26355.0
2025-05-28 13:40:00,131.75,131.76,131.7,131.76,69193.0,131.1246,131.1345,131.0748,131.1345,69193.0
2025-05-28 13:45:00,131.75,131.76,131.68,131.69,47683.0,131.1246,131.1345,131.0549,131.0648,47683.0
2025-05-28 13:50:00,131.68,131.68,131.58,131.58,39536.0,131.0549,131.0549,130.9554,130.9554,39536.0
2025-05-28 13:55:00,131.59,131.65,131.47,131.49,46205.0,130.9653,131.025,130.8459,130.8658,46205.0
2025-05-28 14:00:00,131.49,131.58,131.46,131.53,112331.0,130.8658,130.9554,130.8359,130.9056,112331.0
2025-05-28 14:05:00,131.53,131.59,131.48,131.55,55816.0,130.9056,130.9653,130.8558,130.9255,55816.0
2025-05-28 14:10:00,131.55,131.61,131.51,131.52,38560.0,130.9255,130.9852,130.8857,130.8956,38560.0
2025-05-28 14:15:00,131.51,131.56,131.49,131.53,50269.0,130.8857,130.9355,130.8658,130.9056,50269.0
2025-05-28 14:20:00,131.54,131.57,131.48,131.52,48832.0,130.9156,130.9454,130.8558,130.8956,48832.0
2025-05-28 14:25:00,131.52,131.58,131.51,131.58,37847.0,130.8956,130.9554,130.8857,130.9554,37847.0
2025-05-28 14:30:00,131.58,131.69,131.56,131.57,70680.0,130.9554,131.0648,130.9355,130.9454,70680.0
2025-05-28 14:35:00,131.56,131.74,131.55,131.65,246315.0,130.9355,131.1146,130.9255,131.025,246315.0
2025-05-28 14:40:00,131.66,131.69,131.54,131.56,231124.0,131.035,131.0648,130.9156,130.9355,231124.0
2025-05-28 14:45:00,131.57,131.6,131.54,131.56,97772.0,130.9454,130.9753,130.9156,130.9355,97772.0
2025-05-28 14:50:00,131.56,131.56,131.13,131.31,338154.0,130.9355,130.9355,130.5075,130.6866,338154.0
2025-05-28 14:55:00,131.31,131.65,131.27,131.61,150823.0,130.6866,131.025,130.6468,130.9852,150823.0
2025-05-28 15:00:00,131.6,131.65,131.57,131.63,131601.0,130.9753,131.025,130.9454,131.0051,131601.0
2025-05-28 15:05:00,131.63,131.81,131.62,131.75,124411.0,131.0051,131.1843,130.9952,131.1246,124411.0
2025-05-28 15:10:00,131.75,131.81,131.55,131.66,207737.0,131.1246,131.1843,130.9255,131.035,207737.0
2025-05-28 15:15:00,131.66,131.81,131.58,131.79,140646.0,131.035,131.1843,130.9554,131.1644,140646.0
2025-05-28 15:20:00,131.79,131.83,131.74,131.74,95368.0,131.1644,131.2042,131.1146,131.1146,95368.0
2025-05-28 15:25:00,131.74,131.78,131.68,131.74,132288.0,131.1146,131.1544,131.0549,131.1146,132288.0
2025-05-28 15:30:00,131.73,131.76,131.59,131.61,122039.0,131.1047,131.1345,130.9653,130.9852,122039.0
2025-05-28 15:35:00,131.62,131.65,131.56,131.62,143872.0,130.9952,131.025,130.9355,130.9952,143872.0
2025-05-28 15:40:00,131.62,131.73,131.56,131.66,143713.0,130.9952,131.1047,130.9355,131.035,143713.0
2025-05-28 15:45:00,131.66,131.71,131.57,131.62,300355.0,131.035,131.0847,130.9454,130.9952,300355.0
2025-05-28 15:50:00,131.62,131.62,131.23,131.3,606023.0,130.9952,130.9952,130.607,130.6767,606023.0
2025-05-28 15:55:00,131.3,131.45,131.23,131.42,1006406.0,130.6767,130.826,130.607,130.7961,1006406.0
2025-05-29 09:30:00,131.61,131.72,131.41,131.65,177582.0,130.9852,131.0947,130.7862,131.025,177582.0
2025-05-29 09:35:00,131.66,132.14,131.6,132.14,338348.0,131.035,131.5127,130.9753,131.5127,338348.0
2025-05-29 09:40:00,132.14,132.34,132.1,132.26,142410.0,131.5127,131.7118,131.4729,131.6321,142410.0
2025-05-29 09:45:00,132.27,132.41,132.22,132.24,207269.0,131.6421,131.7814,131.5923,131.6122,207269.0
2025-05-29 09:50:00,132.22,132.67,132.19,132.66,129601.0,131.5923,132.0402,131.5625,132.0302,129601.0
2025-05-29 09:55:00,132.66,132.68,132.37,132.52,168086.0,132.0302,132.0501,131.7416,131.8909,168086.0
2025-05-29 10:00:00,132.52,132.76,132.42,132.65,184845.0,131.8909,132.1298,131.7914,132.0203,184845.0
2025-05-29 10:05:00,132.65,132.69,132.44,132.47,219607.0,132.0203,132.0601,131.8113,131.8411,219607.0
2025-05-29 10:10:00,132.48,132.6,132.42,132.6,210717.0,131.8511,131.9705,131.7914,131.9705,210717.0
2025-05-29 10:15:00,132.59,132.62,132.27,132.28,130106.0,131.9606,131.9904,131.6421,131.652,130106.0
2025-05-29 10:20:00,132.27,132.28,132.13,132.28,210721.0,131.6421,131.652,131.5028,131.652,210721.0
2025-05-29 10:25:00,132.27,132.42,132.23,132.37,100781.0,131.6421,131.7914,131.6023,131.7416,100781.0
2025-05-29 10:30:00,132.37,132.44,132.17,132.18,170310.0,131.7416,131.8113,131.5426,131.5525,170310.0
2025-05-29 10:35:00,132.17,132.43,132.17,132.35,89528.0,131.5426,131.8013,131.5426,131.7217,89528.0
2025-05-29 10:40:00,132.35,132.35,132.18,132.2,50675.0,131.7217,131.7217,131.5525,131.5724,50675.0
2025-05-29 10:45:00,132.2,132.26,132.14,132.18,83041.0,131.5724,131.6321,131.5127,131.5525,83041.0
2025-05-29 10:50:00,132.19,132.25,132.08,132.19,73441.0,131.5625,131.6222,131.453,131.5625,73441.0
2025-05-29 10:55:00,132.19,132.33,132.16,132.3,70855.0,131.5625,131.7018,131.5326,131.6719,70855.0
2025-05-29 11:00:00,132.31,132.33,132.11,132.2,104966.0,131.6819,131.7018,131.4828,131.5724,104966.0
2025-05-29 11:05:00,132.19,132.28,132.18,132.25,98204.0,131.5625,131.652,131.5525,131.6222,98204.0
2025-05-29 11:10:00,132.24,132.3,132.02,132.06,112923.0,131.6122,131.6719,131.3933,131.4331,112923.0
2025-05-29 11:15:00,132.05,132.17,132.04,132.07,56225.0,131.4231,131.5426,131.4132,131.443,56225.0
2025-05-29 11:20:00,132.07,132.14,132.01,132.12,61976.0,131.443,131.5127,131.3833,131.4928,61976.0
2025-05-29 11:25:00,132.11,132.24,132.07,132.24,201262.0,131.4828,131.6122,131.443,131.6122,201262.0
2025-05-29 11:30:00,132.24,132.27,131.85,131.94,131068.0,131.6122,131.6421,131.2241,131.3137,131068.0
2025-05-29 11:35:00,131.95,132.02,131.83,131.83,82165.0,131.3236,131.3933,131.2042,131.2042,82165.0
2025-05-29 11:40:00,131.83,131.87,131.8,131.8,33052.0,131.2042,131.244,131.1743,131.1743,33052.0
2025-05-29 11:45:00,131.8,131.82,131.66,131.67,43825.0,131.1743,131.1942,131.035,131.0449,43825.0
2025-05-29 11:50:00,131.67,131.86,131.66,131.74,64503.0,131.0449,131.234,131.035,131.1146,64503.0
2025-05-29 11:55:00,131.74,131.79,131.33,131.47,138733.0,131.1146,131.1644,130.7066,130.8459,138733.0
2025-05-29 12:00:00,131.47,131.63,131.28,131.62,105166.0,130.8459,131.0051,130.6568,130.9952,105166.0
2025-05-29 12:05:00,131.63,131.69,131.59,131.61,57419.0,131.0051,131.0648,130.9653,130.9852,57419.0
2025-05-29 12:10:00,131.6,131.81,131.57,131.81,122350.0,130.9753,131.1843,130.9454,131.1843,122350.0
2025-05-29 12:15:00,131.8,131.95,131.8,131.87,63902.0,131.1743,131.3236,131.1743,131.244,63902.0
2025-05-29 12:20:00,131.87,131.93,131.83,131.89,38825.0,131.244,131.3037,131.2042,131.2639,38825.0
2025-05-29 12:25:00,131.89,131.9,131.78,131.84,64029.0,131.2639,131.2738,131.1544,131.2141,64029.0
2025-05-29 12:30:00,131.83,131.94,131.82,131.93,44373.0,131.2042,131.3137,131.1942,131.3037,44373.0
2025-05-29 12:35:00,131.92,131.96,131.84,131.94,76273.0,131.2937,131.3336,131.2141,131.3137,76273.0
2025-05-29 12:40:00,131.95,132.02,131.92,132.0,37995.0,131.3236,131.3933,131.2937,131.3734,37995.0
2025-05-29 12:45:00,131.99,132.01,131.81,131.83,90080.0,131.3634,131.3833,131.1843,131.2042,90080.0
2025-05-29 12:50:00,131.82,131.91,131.78,131.89,59075.0,131.1942,131.2838,131.1544,131.2639,59075.0
2025-05-29 12:55:00,131.89,132.05,131.84,131.99,83003.0,131.2639,131.4231,131.2141,131.3634,83003.0
2025-05-29 13:00:00,131.99,132.13,131.99,132.05,63245.0,131.3634,131.5028,131.3634,131.4231,63245.0
2025-05-29 13:05:00,132.05,132.08,132.01,132.03,58097.0,131.4231,131.453,131.3833,131.4032,58097.0
2025-05-29 13:10:00,132.03,132.11,131.95,131.98,111186.0,131.4032,131.4828,131.3236,131.3535,111186.0
2025-05-29 13:15:00,131.99,132.02,131.93,132.01,58033.0,131.3634,131.3933,131.3037,131.3833,58033.0
2025-05-29 13:20:00,132.02,132.14,131.99,132.07,55848.0,131.3933,131.5127,131.3634,131.443,55848.0
2025-05-29 13:25:00,132.07,132.12,132.01,132.06,54318.0,131.443,131.4928,131.3833,131.4331,54318.0
2025-05-29 13:30:00,132.06,132.17,132.04,132.08,69700.0,131.4331,131.5426,131.4132,131.453,69700.0
2025-05-29 13:35:00,132.08,132.1,131.98,132.02,44160.0,131.453,131.4729,131.3535,131.3933,44160.0
2025-05-29 13:40:00,132.02,132.1,132.0,132.06,85144.0,131.3933,131.4729,131.3734,131.4331,85144.0
2025-05-29 13:45:00,132.05,132.14,132.03,132.05,81726.0,131.4231,131.5127,131.4032,131.4231,81726.0
2025-05-29 13:50:00,132.06,132.12,132.05,132.06,79443.0,131.4331,131.4928,131.4231,131.4331,79443.0
2025-05-29 13:55:00,132.06,132.11,131.99,131.99,154847.0,131.4331,131.4828,131.3634,131.3634,154847.0
2025-05-29 14:00:00,132.0,132.04,131.97,132.0,79162.0,131.3734,131.4132,131.3435,131.3734,79162.0
2025-05-29 14:05:00,132.0,132.08,131.95,131.98,125786.0,131.3734,131.453,131.3236,131.3535,125786.0
2025-05-29 14:10:00,131.98,132.03,131.93,132.0,186229.0,131.3535,131.4032,131.3037,131.3734,186229.0
2025-05-29 14:15:00,132.0,132.0,131.85,131.87,47758.0,131.3734,131.3734,131.2241,131.244,47758.0
2025-05-29 14:20:00,131.86,131.97,131.8,131.94,61425.0,131.234,131.3435,131.1743,131.3137,61425.0
2025-05-29 14:25:00,131.95,132.02,131.92,131.97,70396.0,131.3236,131.3933,131.2937,131.3435,70396.0
2025-05-29 14:30:00,131.97,132.12,131.96,132.11,92480.0,131.3435,131.4928,131.3336,131.4828,92480.0
2025-05-29 14:35:00,132.11,132.17,132.1,132.16,72344.0,131.4828,131.5426,131.4729,131.5326,72344.0
2025-05-29 14:40:00,132.16,132.21,132.1,132.17,89686.0,131.5326,131.5824,131.4729,131.5426,89686.0
2025-05-29 14:45:00,132.17,132.23,132.13,132.13,94648.0,131.5426,131.6023,131.5028,131.5028,94648.0
2025-05-29 14:50:00,132.16,132.17,132.07,132.09,83276.0,131.5326,131.5426,131.443,131.4629,83276.0
2025-05-29 14:55:00,132.09,132.17,131.98,132.06,132387.0,131.4629,131.5426,131.3535,131.4331,132387.0
2025-05-29 15:00:00,132.06,132.26,132.05,132.22,84546.0,131.4331,131.6321,131.4231,131.5923,84546.0
2025-05-29 15:05:00,132.22,132.25,132.12,132.19,161678.0,131.5923,131.6222,131.4928,131.5625,161678.0
2025-05-29 15:10:00,132.19,132.22,132.12,132.16,123415.0,131.5625,131.5923,131.4928,131.5326,123415.0
2025-05-29 15:15:00,132.15,132.27,132.14,132.26,82229.0,131.5227,131.6421,131.5127,131.6321,82229.0
2025-05-29 15:20:00,132.25,132.31,132.22,132.27,80945.0,131.6222,131.6819,131.5923,131.6421,80945.0
2025-05-29 15:25:00,132.26,132.33,132.19,132.19,58539.0,131.6321,131.7018,131.5625,131.5625,58539.0
2025-05-29 15:30:00,132.2,132.32,132.2,132.3,74481.0,131.5724,131.6919,131.5724,131.6719,74481.0
2025-05-29 15:35:00,132.3,132.32,132.17,132.19,107510.0,131.6719,131.6919,131.5426,131.5625,107510.0
2025-05-29 15:40:00,132.19,132.3,132.19,132.25,188669.0,131.5625,131.6719,131.5625,131.6222,188669.0
2025-05-29 15:45:00,132.25,132.45,132.2,132.35,323321.0,131.6222,131.8212,131.5724,131.7217,323321.0
2025-05-29 15:50:00,132.35,132.46,132.12,132.17,344629.0,131.7217,131.8312,131.4928,131.5426,344629.0
2025-05-29 15:55:00,132.18,132.4,132.15,132.4,431164.0,131.5525,131.7715,131.5227,131.7715,431164.0
2025-05-30 09:30:00,132.13,132.13,130.88,131.28,247102.0,131.5028,131.5028,130.2587,130.6568,247102.0
2025-05-30 09:35:00,131.27,131.45,131.16,131.4,140872.0,130.6468,130.826,130.5374,130.7762,140872.0
2025-05-30 09:40:00,131.41,131.71,131.39,131.68,67628.0,130.7862,131.0847,130.7663,131.0549,67628.0
2025-05-30 09:45:00,131.69,131.92,131.64,131.66,151280.0,131.0648,131.2937,131.0151,131.035,151280.0
2025-05-30 09:50:00,131.66,131.91,131.61,131.84,127416.0,131.035,131.2838,130.9852,131.2141,127416.0
2025-05-30 09:55:00,131.85,132.08,131.85,131.97,60075.0,131.2241,131.453,131.2241,131.3435,60075.0
2025-05-30 10:00:00,131.98,132.2,131.97,132.13,144774.0,131.3535,131.5724,131.3435,131.5028,144774.0
2025-05-30 10:05:00,132.13,132.19,132.05,132.08,77365.0,131.5028,131.5625,131.4231,131.453,77365.0
2025-05-30 10:10:00,132.07,132.37,132.05,132.33,93428.0,131.443,131.7416,131.4231,131.7018,93428.0
2025-05-30 10:15:00,132.34,132.58,132.28,132.57,92986.0,131.7118,131.9506,131.652,131.9407,92986.0
2025-05-30 10:20:00,132.58,132.61,132.44,132.47,110266.0,131.9506,131.9805,131.8113,131.8411,110266.0
2025-05-30 10:25:00,132.5,132.64,132.45,132.62,114411.0,131.871,132.0103,131.8212,131.9904,114411.0
2025-05-30 10:30:00,132.61,132.61,132.45,132.56,110095.0,131.9805,131.9805,131.8212,131.9307,110095.0
2025-05-30 10:35:00,132.56,132.63,132.51,132.55,85828.0,131.9307,132.0004,131.8809,131.9208,85828.0
2025-05-30 10:40:00,132.55,132.6,132.37,132.39,111775.0,131.9208,131.9705,131.7416,131.7615,111775.0
2025-05-30 10:45:00,132.4,132.4,132.28,132.38,96738.0,131.7715,131.7715,131.652,131.7516,96738.0
2025-05-30 10:50:00,132.38,132.4,132.26,132.4,93712.0,131.7516,131.7715,131.6321,131.7715,93712.0
2025-05-30 10:55:00,132.39,132.5,132.38,132.44,74645.0,131.7615,131.871,131.7516,131.8113,74645.0
2025-05-30 11:00:00,132.43,132.49,132.3,132.35,121646.0,131.8013,131.861,131.6719,131.7217,121646.0
2025-05-30 11:05:00,132.34,132.45,132.3,132.41,85923.0,131.7118,131.8212,131.6719,131.7814,85923.0
2025-05-30 11:10:00,132.43,132.58,132.41,132.56,68923.0,131.8013,131.9506,131.7814,131.9307,68923.0
2025-05-30 11:15:00,132.56,132.59,132.43,132.43,85365.0,131.9307,131.9606,131.8013,131.8013,85365.0
2025-05-30 11:20:00,132.44,132.58,132.41,132.56,77094.0,131.8113,131.9506,131.7814,131.9307,77094.0
2025-05-30 11:25:00,132.56,132.66,132.53,132.65,68059.0,131.9307,132.0302,131.9009,132.0203,68059.0
2025-05-30 11:30:00,132.64,132.67,132.5,132.59,115402.0,132.0103,132.0402,131.871,131.9606,115402.0
2025-05-30 11:35:00,132.57,132.6,132.49,132.53,70615.0,131.9407,131.9705,131.861,131.9009,70615.0
2025-05-30 11:40:00,132.52,132.55,132.43,132.48,53983.0,131.8909,131.9208,131.8013,131.8511,53983.0
2025-05-30 11:45:00,132.5,132.63,132.43,132.62,68474.0,131.871,132.0004,131.8013,131.9904,68474.0
2025-05-30 11:50:00,132.61,132.7,132.6,132.66,73032.0,131.9805,132.07,131.9705,132.0302,73032.0
2025-05-30 11:55:00,132.66,132.68,132.57,132.58,71788.0,132.0302,132.0501,131.9407,131.9506,71788.0
2025-05-30 12:00:00,132.59,132.66,132.52,132.61,67996.0,131.9606,132.0302,131.8909,131.9805,67996.0
2025-05-30 12:05:00,132.61,132.79,132.6,132.75,76428.0,131.9805,132.1596,131.9705,132.1198,76428.0
2025-05-30 12:10:00,132.75,132.81,132.61,132.63,67480.0,132.1198,132.1795,131.9805,132.0004,67480.0
2025-05-30 12:15:00,132.62,132.63,132.39,132.47,120067.0,131.9904,132.0004,131.7615,131.8411,120067.0
2025-05-30 12:20:00,132.47,132.56,132.41,132.47,170258.0,131.8411,131.9307,131.7814,131.8411,170258.0
2025-05-30 12:25:00,132.46,132.48,132.03,132.09,285359.0,131.8312,131.8511,131.4032,131.4629,285359.0
2025-05-30 12:30:00,132.11,132.12,131.88,132.03,149777.0,131.4828,131.4928,131.2539,131.4032,149777.0
2025-05-30 12:35:00,132.02,132.28,131.97,132.26,255472.0,131.3933,131.652,131.3435,131.6321,255472.0
2025-05-30 12:40:00,132.27,132.3,132.0,132.02,98554.0,131.6421,131.6719,131.3734,131.3933,98554.0
2025-05-30 12:45:00,132.02,132.05,131.94,132.05,73457.0,131.3933,131.4231,131.3137,131.4231,73457.0
2025-05-30 12:50:00,132.03,132.14,132.01,132.09,67002.0,131.4032,131.5127,131.3833,131.4629,67002.0
2025-05-30 12:55:00,132.09,132.13,132.0,132.08,118089.0,131.4629,131.5028,131.3734,131.453,118089.0
2025-05-30 13:00:00,132.07,132.26,132.03,132.25,98253.0,131.443,131.6321,131.4032,131.6222,98253.0
2025-05-30 13:05:00,132.26,132.39,132.24,132.32,86269.0,131.6321,131.7615,131.6122,131.6919,86269.0
2025-05-30 13:10:00,132.33,132.35,132.24,132.28,76425.0,131.7018,131.7217,131.6122,131.652,76425.0
2025-05-30 13:15:00,132.28,132.47,132.25,132.46,92162.0,131.652,131.8411,131.6222,131.8312,92162.0
2025-05-30 13:20:00,132.46,132.51,132.36,132.47,98759.0,131.8312,131.8809,131.7317,131.8411,98759.0
2025-05-30 13:25:00,132.47,132.47,132.39,132.46,67514.0,131.8411,131.8411,131.7615,131.8312,67514.0
2025-05-30 13:30:00,132.46,132.51,132.43,132.48,90080.0,131.8312,131.8809,131.8013,131.8511,90080.0
2025-05-30 13:35:00,132.47,132.55,132.42,132.48,83121.0,131.8411,131.9208,131.7914,131.8511,83121.0
2025-05-30 13:40:00,132.48,132.56,132.43,132.43,49533.0,131.8511,131.9307,131.8013,131.8013,49533.0
2025-05-30 13:45:00,132.43,132.52,132.4,132.49,82910.0,131.8013,131.8909,131.7715,131.861,82910.0
2025-05-30 13:50:00,132.49,132.64,132.49,132.62,63405.0,131.861,132.0103,131.861,131.9904,63405.0
2025-05-30 13:55:00,132.61,132.62,132.41,132.45,58413.0,131.9805,131.9904,131.7814,131.8212,58413.0
2025-05-30 14:00:00,132.45,132.66,132.44,132.66,67404.0,131.8212,132.0302,131.8113,132.0302,67404.0
2025-05-30 14:05:00,132.65,132.93,132.64,132.9,87121.0,132.0203,132.299,132.0103,132.2691,87121.0
2025-05-30 14:10:00,132.91,133.02,132.9,132.93,72664.0,132.2791,132.3885,132.2691,132.299,72664.0
2025-05-30 14:15:00,132.92,133.08,132.86,133.07,190606.0,132.289,132.4482,132.2293,132.4383,190606.0
2025-05-30 14:20:00,133.06,133.08,132.91,132.96,103526.0,132.4283,132.4482,132.2791,132.3288,103526.0
2025-05-30 14:25:00,132.97,133.0,132.92,132.94,107841.0,132.3388,132.3686,132.289,132.3089,107841.0
2025-05-30 14:30:00,132.94,132.96,132.82,132.82,106982.0,132.3089,132.3288,132.1895,132.1895,106982.0
2025-05-30 14:35:00,132.83,132.98,132.82,132.96,103075.0,132.1994,132.3487,132.1895,132.3288,103075.0
2025-05-30 14:40:00,132.96,132.97,132.8,132.82,131341.0,132.3288,132.3388,132.1696,132.1895,131341.0
2025-05-30 14:45:00,132.82,132.98,132.82,132.96,63366.0,132.1895,132.3487,132.1895,132.3288,63366.0
2025-05-30 14:50:00,132.96,132.99,132.89,132.95,63735.0,132.3288,132.3587,132.2591,132.3189,63735.0
2025-05-30 14:55:00,132.94,132.96,132.87,132.94,74295.0,132.3089,132.3288,132.2392,132.3089,74295.0
2025-05-30 15:00:00,132.94,133.05,132.91,133.0,111784.0,132.3089,132.4184,132.2791,132.3686,111784.0
2025-05-30 15:05:00,133.0,133.13,132.99,133.03,149906.0,132.3686,132.498,132.3587,132.3985,149906.0
2025-05-30 15:10:00,133.0,133.11,132.97,133.08,79289.0,132.3686,132.4781,132.3388,132.4482,79289.0
2025-05-30 15:15:00,133.09,133.23,133.08,133.2,95289.0,132.4582,132.5975,132.4482,132.5677,95289.0
2025-05-30 15:20:00,133.19,133.19,133.09,133.19,77134.0,132.5577,132.5577,132.4582,132.5577,77134.0
2025-05-30 15:25:00,133.19,133.31,133.19,133.24,84883.0,132.5577,132.6772,132.5577,132.6075,84883.0
2025-05-30 15:30:00,133.24,133.24,133.04,133.17,141186.0,132.6075,132.6075,132.4084,132.5378,141186.0
2025-05-30 15:35:00,133.18,133.34,133.1,133.12,109288.0,132.5478,132.707,132.4681,132.4881,109288.0
2025-05-30 15:40:00,133.11,133.11,132.9,133.03,228341.0,132.4781,132.4781,132.2691,132.3985,228341.0
2025-05-30 15:45:00,133.02,133.1,132.91,133.06,218569.0,132.3885,132.4681,132.2791,132.4283,218569.0
2025-05-30 15:50:00,133.05,133.14,132.76,132.77,590802.0,132.4184,132.508,132.1298,132.1397,590802.0
2025-05-30 15:55:00,132.77,132.93,132.58,132.66,879654.0,132.1397,132.299,131.9506,132.0302,879654.0
2025-06-02 09:30:00,132.23,132.35,131.85,132.13,195823.0,131.6023,131.7217,131.2241,131.5028,195823.0
2025-06-02 09:35:00,132.15,132.33,131.99,132.13,245319.0,131.5227,131.7018,131.3634,131.5028,245319.0
2025-06-02 09:40:00,132.11,132.29,131.87,132.27,213822.0,131.4828,131.662,131.244,131.6421,213822.0
2025-06-02 09:45:00,132.26,132.34,131.87,131.96,195901.0,131.6321,131.7118,131.244,131.3336,195901.0
2025-06-02 09:50:00,131.96,131.96,131.59,131.7,174857.0,131.3336,131.3336,130.9653,131.0748,174857.0
2025-06-02 09:55:00,131.7,131.71,131.3,131.32,121961.0,131.0748,131.0847,130.6767,130.6966,121961.0
2025-06-02 10:00:00,131.34,131.42,131.11,131.36,235540.0,130.7165,130.7961,130.4876,130.7364,235540.0
2025-06-02 10:05:00,131.36,131.73,131.31,131.66,161536.0,130.7364,131.1047,130.6866,131.035,161536.0
2025-06-02 10:10:00,131.66,131.87,131.6,131.78,128359.0,131.035,131.244,130.9753,131.1544,128359.0
2025-06-02 10:15:00,131.78,132.02,131.72,131.92,122728.0,131.1544,131.3933,131.0947,131.2937,122728.0
2025-06-02 10:20:00,131.93,132.23,131.9,132.19,110954.0,131.3037,131.6023,131.2738,131.5625,110954.0
2025-06-02 10:25:00,132.19,132.37,132.16,132.31,214072.0,131.5625,131.7416,131.5326,131.6819,214072.0
2025-06-02 10:30:00,132.31,132.37,132.2,132.33,157765.0,131.6819,131.7416,131.5724,131.7018,157765.0
2025-06-02 10:35:00,132.34,132.36,132.16,132.27,174639.0,131.7118,131.7317,131.5326,131.6421,174639.0
2025-06-02 10:40:00,132.27,132.38,132.25,132.34,129980.0,131.6421,131.7516,131.6222,131.7118,129980.0
2025-06-02 10:45:00,132.33,132.49,132.32,132.45,148437.0,131.7018,131.861,131.6919,131.8212,148437.0
2025-06-02 10:50:00,132.46,132.5,132.36,132.36,120306.0,131.8312,131.871,131.7317,131.7317,120306.0
2025-06-02 10:55:00,132.35,132.42,132.3,132.35,88330.0,131.7217,131.7914,131.6719,131.7217,88330.0
2025-06-02 11:00:00,132.33,132.33,132.06,132.18,244635.0,131.7018,131.7018,131.4331,131.5525,244635.0
2025-06-02 11:05:00,132.18,132.32,132.11,132.24,156616.0,131.5525,131.6919,131.4828,131.6122,156616.0
2025-06-02 11:10:00,132.23,132.36,132.14,132.28,103054.0,131.6023,131.7317,131.5127,131.652,103054.0
2025-06-02 11:15:00,132.27,132.44,132.25,132.42,95560.0,131.6421,131.8113,131.6222,131.7914,95560.0
2025-06-02 11:20:00,132.43,132.44,132.3,132.37,97090.0,131.8013,131.8113,131.6719,131.7416,97090.0
2025-06-02 11:25:00,132.38,132.43,132.1,132.13,98931.0,131.7516,131.8013,131.4729,131.5028,98931.0
2025-06-02 11:30:00,132.13,132.13,131.96,132.0,159277.0,131.5028,131.5028,131.3336,131.3734,159277.0
2025-06-02 11:35:00,131.99,132.01,131.9,131.92,99873.0,131.3634,131.3833,131.2738,131.2937,99873.0
2025-06-02 11:40:00,131.92,132.2,131.83,132.16,97965.0,131.2937,131.5724,131.2042,131.5326,97965.0
2025-06-02 11:45:00,132.15,132.31,132.12,132.28,66159.0,131.5227,131.6819,131.4928,131.652,66159.0
2025-06-02 11:50:00,132.29,132.47,132.27,132.44,103586.0,131.662,131.8411,131.6421,131.8113,103586.0
2025-06-02 11:55:00,132.44,132.48,132.34,132.4,75239.0,131.8113,131.8511,131.7118,131.7715,75239.0
2025-06-02 12:00:00,132.4,132.43,132.26,132.34,127092.0,131.7715,131.8013,131.6321,131.7118,127092.0
2025-06-02 12:05:00,132.34,132.39,132.3,132.33,53579.0,131.7118,131.7615,131.6719,131.7018,53579.0
2025-06-02 12:10:00,132.33,132.4,132.31,132.34,66441.0,131.7018,131.7715,131.6819,131.7118,66441.0
2025-06-02 12:15:00,132.34,132.35,132.25,132.33,75205.0,131.7118,131.7217,131.6222,131.7018,75205.0
2025-06-02 12:20:00,132.32,132.33,132.19,132.24,57310.0,131.6919,131.7018,131.5625,131.6122,57310.0
2025-06-02 12:25:00,132.23,132.27,132.13,132.21,72397.0,131.6023,131.6421,131.5028,131.5824,72397.0
2025-06-02 12:30:00,132.21,132.32,132.21,132.32,103819.0,131.5824,131.6919,131.5824,131.6919,103819.0
2025-06-02 12:35:00,132.32,132.37,132.25,132.29,49186.0,131.6919,131.7416,131.6222,131.662,49186.0
2025-06-02 12:40:00,132.28,132.39,132.23,132.28,66474.0,131.652,131.7615,131.6023,131.652,66474.0
2025-06-02 12:45:00,132.27,132.32,132.18,132.2,64611.0,131.6421,131.6919,131.5525,131.5724,64611.0
2025-06-02 12:50:00,132.18,132.35,132.17,132.35,59675.0,131.5525,131.7217,131.5426,131.7217,59675.0
2025-06-02 12:55:00,132.34,132.36,132.29,132.33,57463.0,131.7118,131.7317,131.662,131.7018,57463.0
2025-06-02 13:00:00,132.34,132.37,132.24,132.25,70151.0,131.7118,131.7416,131.6122,131.6222,70151.0
2025-06-02 13:05:00,132.26,132.37,132.25,132.37,60892.0,131.6321,131.7416,131.6222,131.7416,60892.0
2025-06-02 13:10:00,132.37,132.38,132.22,132.22,55685.0,131.7416,131.7516,131.5923,131.5923,55685.0
2025-06-02 13:15:00,132.23,132.33,132.17,132.2,106445.0,131.6023,131.7018,131.5426,131.5724,106445.0
2025-06-02 13:20:00,132.19,132.19,132.1,132.16,62873.0,131.5625,131.5625,131.4729,131.5326,62873.0
2025-06-02 13:25:00,132.16,132.17,132.04,132.08,136110.0,131.5326,131.5426,131.4132,131.453,136110.0
2025-06-02 13:30:00,132.08,132.18,132.08,132.09,83140.0,131.453,131.5525,131.453,131.4629,83140.0
2025-06-02 13:35:00,132.09,132.12,132.05,132.09,63087.0,131.4629,131.4928,131.4231,131.4629,63087.0
2025-06-02 13:40:00,132.09,132.19,132.07,132.07,70544.0,131.4629,131.5625,131.443,131.443,70544.0
2025-06-02 13:45:00,132.07,132.1,132.03,132.06,52011.0,131.443,131.4729,131.4032,131.4331,52011.0
2025-06-02 13:50:00,132.06,132.07,132.0,132.06,84522.0,131.4331,131.443,131.3734,131.4331,84522.0
2025-06-02 13:55:00,132.07,132.17,132.04,132.08,64898.0,131.443,131.5426,131.4132,131.453,64898.0
2025-06-02 14:00:00,132.08,132.16,132.04,132.1,137908.0,131.453,131.5326,131.4132,131.4729,137908.0
2025-06-02 14:05:00,132.1,132.12,131.98,132.03,133903.0,131.4729,131.4928,131.3535,131.4032,133903.0
2025-06-02 14:10:00,132.03,132.07,131.99,132.04,67287.0,131.4032,131.443,131.3634,131.4132,67287.0
2025-06-02 14:15:00,132.05,132.25,132.04,132.17,83724.0,131.4231,131.6222,131.4132,131.5426,83724.0
2025-06-02 14:20:00,132.15,132.32,132.12,132.21,77197.0,131.5227,131.6919,131.4928,131.5824,77197.0
2025-06-02 14:25:00,132.22,132.31,132.21,132.27,63694.0,131.5923,131.6819,131.5824,131.6421,63694.0
2025-06-02 14:30:00,132.28,132.39,132.27,132.3,143064.0,131.652,131.7615,131.6421,131.6719,143064.0
2025-06-02 14:35:00,132.29,132.3,132.21,132.26,56743.0,131.662,131.6719,131.5824,131.6321,56743.0
2025-06-02 14:40:00,132.25,132.31,132.19,132.28,66388.0,131.6222,131.6819,131.5625,131.652,66388.0
2025-06-02 14:45:00,132.28,132.33,132.25,132.31,37218.0,131.652,131.7018,131.6222,131.6819,37218.0
2025-06-02 14:50:00,132.31,132.34,132.26,132.31,38329.0,131.6819,131.7118,131.6321,131.6819,38329.0
2025-06-02 14:55:00,132.31,132.4,132.31,132.39,63163.0,131.6819,131.7715,131.6819,131.7615,63163.0
2025-06-02 15:00:00,132.39,132.49,132.39,132.45,138074.0,131.7615,131.861,131.7615,131.8212,138074.0
2025-06-02 15:05:00,132.46,132.51,132.42,132.47,88005.0,131.8312,131.8809,131.7914,131.8411,88005.0
2025-06-02 15:10:00,132.47,132.51,132.38,132.39,65800.0,131.8411,131.8809,131.7516,131.7615,65800.0
2025-06-02 15:15:00,132.39,132.46,132.37,132.46,82622.0,131.7615,131.8312,131.7416,131.8312,82622.0
2025-06-02 15:20:00,132.45,132.62,132.42,132.59,126812.0,131.8212,131.9904,131.7914,131.9606,126812.0
2025-06-02 15:25:00,132.58,132.6,132.52,132.53,76211.0,131.9506,131.9705,131.8909,131.9009,76211.0
2025-06-02 15:30:00,132.54,132.54,132.39,132.4,93955.0,131.9108,131.9108,131.7615,131.7715,93955.0
2025-06-02 15:35:00,132.4,132.49,132.38,132.45,100411.0,131.7715,131.861,131.7516,131.8212,100411.0
2025-06-02 15:40:00,132.44,132.54,132.41,132.49,120411.0,131.8113,131.9108,131.7814,131.861,120411.0
2025-06-02 15:45:00,132.48,132.54,132.43,132.44,274940.0,131.8511,131.9108,131.8013,131.8113,274940.0
2025-06-02 15:50:00,132.44,132.54,132.41,132.52,400408.0,131.8113,131.9108,131.7814,131.8909,400408.0
2025-06-02 15:55:00,132.53,132.78,132.52,132.76,753982.0,131.9009,132.1497,131.8909,132.1298,753982.0
2025-06-03 09:30:00,132.34,132.37,131.76,132.07,218177.0,131.7118,131.7416,131.1345,131.443,218177.0
2025-06-03 09:35:00,132.05,132.59,131.97,132.58,297297.0,131.4231,131.9606,131.3435,131.9506,297297.0
2025-06-03 09:40:00,132.57,132.92,132.51,132.87,90400.0,131.9407,132.289,131.8809,132.2392,90400.0
2025-06-03 09:45:00,132.88,133.09,132.73,133.02,162642.0,132.2492,132.4582,132.0999,132.3885,162642.0
2025-06-03 09:50:00,133.04,133.05,132.4,132.55,135284.0,132.4084,132.4184,131.7715,131.9208,135284.0
2025-06-03 09:55:00,132.55,132.64,132.25,132.28,266312.0,131.9208,132.0103,131.6222,131.652,266312.0
2025-06-03 10:00:00,132.28,132.39,132.07,132.16,290879.0,131.652,131.7615,131.443,131.5326,290879.0
2025-06-03 10:05:00,132.15,132.17,131.75,131.96,140025.0,131.5227,131.5426,131.1246,131.3336,140025.0
2025-06-03 10:10:00,131.96,132.01,131.72,132.0,296113.0,131.3336,131.3833,131.0947,131.3734,296113.0
2025-06-03 10:15:00,132.0,132.21,131.98,132.17,139537.0,131.3734,131.5824,131.3535,131.5426,139537.0
2025-06-03 10:20:00,132.18,132.36,132.15,132.34,149704.0,131.5525,131.7317,131.5227,131.7118,149704.0
2025-06-03 10:25:00,132.35,132.51,132.21,132.51,185909.0,131.7217,131.8809,131.5824,131.8809,185909.0
2025-06-03 10:30:00,132.5,132.52,132.31,132.45,125490.0,131.871,131.8909,131.6819,131.8212,125490.0
2025-06-03 10:35:00,132.45,132.78,132.44,132.68,274774.0,131.8212,132.1497,131.8113,132.0501,274774.0
2025-06-03 10:40:00,132.68,132.86,132.66,132.84,254632.0,132.0501,132.2293,132.0302,132.2094,254632.0
2025-06-03 10:45:00,132.83,132.89,132.69,132.74,155034.0,132.1994,132.2591,132.0601,132.1099,155034.0
2025-06-03 10:50:00,132.74,132.78,132.66,132.74,118890.0,132.1099,132.1497,132.0302,132.1099,118890.0
2025-06-03 10:55:00,132.75,132.97,132.73,132.91,336720.0,132.1198,132.3388,132.0999,132.2791,336720.0
2025-06-03 11:00:00,132.91,132.92,132.71,132.8,191878.0,132.2791,132.289,132.08,132.1696,191878.0
2025-06-03 11:05:00,132.81,133.03,132.8,133.03,177777.0,132.1795,132.3985,132.1696,132.3985,177777.0
2025-06-03 11:10:00,133.03,133.13,132.93,132.97,201213.0,132.3985,132.498,132.299,132.3388,201213.0
2025-06-03 11:15:00,132.98,132.99,132.78,132.8,198863.0,132.3487,132.3587,132.1497,132.1696,198863.0
2025-06-03 11:20:00,132.79,132.98,132.78,132.94,141879.0,132.1596,132.3487,132.1497,132.3089,141879.0
2025-06-03 11:25:00,132.95,132.98,132.85,132.92,153390.0,132.3189,132.3487,132.2193,132.289,153390.0
2025-06-03 11:30:00,132.91,132.96,132.81,132.87,119365.0,132.2791,132.3288,132.1795,132.2392,119365.0
2025-06-03 11:35:00,132.88,133.04,132.87,133.03,162955.0,132.2492,132.4084,132.2392,132.3985,162955.0
2025-06-03 11:40:00,133.01,133.03,132.91,132.99,86606.0,132.3786,132.3985,132.2791,132.3587,86606.0
2025-06-03 11:45:00,132.98,133.22,132.98,133.19,165400.0,132.3487,132.5876,132.3487,132.5577,165400.0
2025-06-03 11:50:00,133.2,133.25,133.0,133.0,139058.0,132.5677,132.6174,132.3686,132.3686,139058.0
2025-06-03 11:55:00,133.0,133.04,132.93,133.02,79018.0,132.3686,132.4084,132.299,132.3885,79018.0
2025-06-03 12:00:00,133.01,133.04,132.88,133.02,102412.0,132.3786,132.4084,132.2492,132.3885,102412.0
2025-06-03 12:05:00,133.01,133.03,132.76,132.84,164450.0,132.3786,132.3985,132.1298,132.2094,164450.0
2025-06-03 12:10:00,132.84,132.95,132.84,132.86,148910.0,132.2094,132.3189,132.2094,132.2293,148910.0
2025-06-03 12:15:00,132.86,133.01,132.81,132.96,163538.0,132.2293,132.3786,132.1795,132.3288,163538.0
2025-06-03 12:20:00,132.97,132.97,132.81,132.87,121781.0,132.3388,132.3388,132.1795,132.2392,121781.0
2025-06-03 12:25:00,132.87,132.87,132.74,132.78,175989.0,132.2392,132.2392,132.1099,132.1497,175989.0
2025-06-03 12:30:00,132.77,132.83,132.73,132.77,99141.0,132.1397,132.1994,132.0999,132.1397,99141.0
2025-06-03 12:35:00,132.78,132.85,132.75,132.78,126251.0,132.1497,132.2193,132.1198,132.1497,126251.0
2025-06-03 12:40:00,132.77,132.83,132.73,132.81,94139.0,132.1397,132.1994,132.0999,132.1795,94139.0
2025-06-03 12:45:00,132.82,132.86,132.79,132.83,57660.0,132.1895,132.2293,132.1596,132.1994,57660.0
2025-06-03 12:50:00,132.83,132.88,132.79,132.88,60689.0,132.1994,132.2492,132.1596,132.2492,60689.0
2025-06-03 12:55:00,132.88,132.92,132.85,132.86,72338.0,132.2492,132.289,132.2193,132.2293,72338.0
2025-06-03 13:00:00,132.87,132.99,132.86,132.97,92514.0,132.2392,132.3587,132.2293,132.3388,92514.0
2025-06-03 13:05:00,132.97,133.09,132.94,133.02,94970.0,132.3388,132.4582,132.3089,132.3885,94970.0
2025-06-03 13:10:00,133.02,133.12,133.01,133.1,76428.0,132.3885,132.4881,132.3786,132.4681,76428.0
2025-06-03 13:15:00,133.11,133.13,133.05,133.05,89735.0,132.4781,132.498,132.4184,132.4184,89735.0
2025-06-03 13:20:00,133.05,133.14,133.02,133.11,84564.0,132.4184,132.508,132.3885,132.4781,84564.0
2025-06-03 13:25:00,133.11,133.13,133.03,133.03,169469.0,132.4781,132.498,132.3985,132.3985,169469.0
2025-06-03 13:30:00,133.04,133.28,133.03,133.24,336525.0,132.4084,132.6473,132.3985,132.6075,336525.0
2025-06-03 13:35:00,133.24,133.24,133.14,133.19,76426.0,132.6075,132.6075,132.508,132.5577,76426.0
2025-06-03 13:40:00,133.2,133.23,133.15,133.22,107042.0,132.5677,132.5975,132.5179,132.5876,107042.0
2025-06-03 13:45:00,133.22,133.24,133.16,133.18,57979.0,132.5876,132.6075,132.5279,132.5478,57979.0
2025-06-03 13:50:00,133.18,133.23,133.15,133.2,93417.0,132.5478,132.5975,132.5179,132.5677,93417.0
2025-06-03 13:55:00,133.19,133.23,133.11,133.2,208305.0,132.5577,132.5975,132.4781,132.5677,208305.0
2025-06-03 14:00:00,133.21,133.24,132.97,133.16,282443.0,132.5776,132.6075,132.3388,132.5279,282443.0
2025-06-03 14:05:00,133.17,133.27,133.13,133.18,122244.0,132.5378,132.6373,132.498,132.5478,122244.0
2025-06-03 14:10:00,133.18,133.2,133.11,133.19,113756.0,132.5478,132.5677,132.4781,132.5577,113756.0
2025-06-03 14:15:00,133.19,133.28,133.1,133.27,100223.0,132.5577,132.6473,132.4681,132.6373,100223.0
2025-06-03 14:20:00,133.27,133.34,133.26,133.28,69418.0,132.6373,132.707,132.6274,132.6473,69418.0
2025-06-03 14:25:00,133.28,133.34,133.26,133.32,72785.0,132.6473,132.707,132.6274,132.6871,72785.0
2025-06-03 14:30:00,133.31,133.4,133.31,133.38,120762.0,132.6772,132.7667,132.6772,132.7468,120762.0
2025-06-03 14:35:00,133.37,133.44,133.33,133.4,98509.0,132.7369,132.8065,132.6971,132.7667,98509.0
2025-06-03 14:40:00,133.4,133.49,133.39,133.48,87862.0,132.7667,132.8563,132.7568,132.8463,87862.0
2025-06-03 14:45:00,133.47,133.52,133.47,133.51,56924.0,132.8364,132.8862,132.8364,132.8762,56924.0
2025-06-03 14:50:00,133.51,133.52,133.38,133.4,78523.0,132.8762,132.8862,132.7468,132.7667,78523.0
2025-06-03 14:55:00,133.41,133.43,133.31,133.37,82042.0,132.7767,132.7966,132.6772,132.7369,82042.0
2025-06-03 15:00:00,133.37,133.37,133.25,133.28,110875.0,132.7369,132.7369,132.6174,132.6473,110875.0
2025-06-03 15:05:00,133.27,133.28,133.13,133.16,85209.0,132.6373,132.6473,132.498,132.5279,85209.0
2025-06-03 15:10:00,133.16,133.17,133.04,133.11,123429.0,132.5279,132.5378,132.4084,132.4781,123429.0
2025-06-03 15:15:00,133.11,133.2,133.1,133.17,122181.0,132.4781,132.5677,132.4681,132.5378,122181.0
2025-06-03 15:20:00,133.16,133.16,133.05,133.09,96242.0,132.5279,132.5279,132.4184,132.4582,96242.0
2025-06-03 15:25:00,133.09,133.14,133.05,133.14,92271.0,132.4582,132.508,132.4184,132.508,92271.0
2025-06-03 15:30:00,133.14,133.29,133.11,133.25,104776.0,132.508,132.6572,132.4781,132.6174,104776.0
2025-06-03 15:35:00,133.24,133.34,133.23,133.3,78555.0,132.6075,132.707,132.5975,132.6672,78555.0
2025-06-03 15:40:00,133.29,133.3,133.14,133.18,124056.0,132.6572,132.6672,132.508,132.5478,124056.0
2025-06-03 15:45:00,133.18,133.21,133.08,133.09,227946.0,132.5478,132.5776,132.4482,132.4582,227946.0
2025-06-03 15:50:00,133.09,133.09,132.93,133.0,376150.0,132.4582,132.4582,132.299,132.3686,376150.0
2025-06-03 15:55:00,132.99,133.11,132.93,133.03,849280.0,132.3587,132.4781,132.299,132.3985,849280.0
2025-06-04 09:30:00,133.49,134.21,133.42,134.19,295408.0,132.8563,133.5729,132.7866,133.553,295408.0
2025-06-04 09:35:00,134.19,134.33,133.89,134.1,306145.0,133.553,133.6923,133.2544,133.4634,306145.0
2025-06-04 09:40:00,134.11,134.11,133.77,133.91,140264.0,133.4734,133.4734,133.135,133.2743,140264.0
2025-06-04 09:45:00,133.92,134.24,133.92,134.1,204665.0,133.2843,133.6027,133.2843,133.4634,204665.0
2025-06-04 09:50:00,134.12,134.3,134.09,134.14,148600.0,133.4833,133.6625,133.4534,133.5032,148600.0
2025-06-04 09:55:00,134.16,134.16,133.81,133.97,84173.0,133.5231,133.5231,133.1748,133.334,84173.0
2025-06-04 10:00:00,133.97,134.06,133.81,133.86,199364.0,133.334,133.4236,133.1748,133.2245,199364.0
2025-06-04 10:05:00,133.87,133.88,133.53,133.69,143447.0,133.2345,133.2444,132.8961,133.0553,143447.0
2025-06-04 10:10:00,133.69,133.86,133.63,133.85,89457.0,133.0553,133.2245,132.9956,133.2146,89457.0
2025-06-04 10:15:00,133.84,133.98,133.8,133.96,77391.0,133.2046,133.344,133.1648,133.3241,77391.0
2025-06-04 10:20:00,133.98,134.21,133.92,134.2,246136.0,133.344,133.5729,133.2843,133.5629,246136.0
2025-06-04 10:25:00,134.18,134.27,134.1,134.13,119778.0,133.543,133.6326,133.4634,133.4933,119778.0
2025-06-04 10:30:00,134.12,134.19,134.02,134.02,117469.0,133.4833,133.553,133.3838,133.3838,117469.0
2025-06-04 10:35:00,134.03,134.09,133.93,134.04,124003.0,133.3937,133.4534,133.2942,133.4037,124003.0
2025-06-04 10:40:00,134.03,134.1,133.98,134.09,104668.0,133.3937,133.4634,133.344,133.4534,104668.0
2025-06-04 10:45:00,134.08,134.32,134.06,134.29,251643.0,133.4435,133.6824,133.4236,133.6525,251643.0
2025-06-04 10:50:00,134.29,134.3,134.1,134.15,99817.0,133.6525,133.6625,133.4634,133.5132,99817.0
2025-06-04 10:55:00,134.16,134.23,134.07,134.22,87980.0,133.5231,133.5928,133.4335,133.5828,87980.0
2025-06-04 11:00:00,134.23,134.25,134.06,134.12,101471.0,133.5928,133.6127,133.4236,133.4833,101471.0
2025-06-04 11:05:00,134.12,134.21,134.11,134.16,97539.0,133.4833,133.5729,133.4734,133.5231,97539.0
2025-06-04 11:10:00,134.15,134.17,133.97,133.98,137444.0,133.5132,133.5331,133.334,133.344,137444.0
2025-06-04 11:15:00,133.99,134.07,133.95,133.96,103647.0,133.3539,133.4335,133.3141,133.3241,103647.0
2025-06-04 11:20:00,133.95,134.0,133.74,133.84,235057.0,133.3141,133.3639,133.1051,133.2046,235057.0
2025-06-04 11:25:00,133.84,133.97,133.83,133.89,133967.0,133.2046,133.334,133.1947,133.2544,133967.0
2025-06-04 11:30:00,133.87,133.98,133.78,133.97,91981.0,133.2345,133.344,133.1449,133.334,91981.0
2025-06-04 11:35:00,133.97,134.01,133.88,133.94,68231.0,133.334,133.3738,133.2444,133.3042,68231.0
2025-06-04 11:40:00,133.93,134.06,133.9,133.97,75414.0,133.2942,133.4236,133.2644,133.334,75414.0
2025-06-04 11:45:00,133.96,134.04,133.89,134.03,84508.0,133.3241,133.4037,133.2544,133.3937,84508.0
2025-06-04 11:50:00,134.03,134.06,133.93,133.98,59217.0,133.3937,133.4236,133.2942,133.344,59217.0
2025-06-04 11:55:00,133.96,134.05,133.94,133.98,84879.0,133.3241,133.4136,133.3042,133.344,84879.0
2025-06-04 12:00:00,133.98,133.99,133.85,133.89,76070.0,133.344,133.3539,133.2146,133.2544,76070.0
2025-06-04 12:05:00,133.89,134.0,133.86,133.99,62331.0,133.2544,133.3639,133.2245,133.3539,62331.0
2025-06-04 12:10:00,134.0,134.0,133.78,133.79,59179.0,133.3639,133.3639,133.1449,133.1549,59179.0
2025-06-04 12:15:00,133.8,133.92,133.79,133.89,44280.0,133.1648,133.2843,133.1549,133.2544,44280.0
2025-06-04 12:20:00,133.89,133.93,133.77,133.84,39001.0,133.2544,133.2942,133.135,133.2046,39001.0
2025-06-04 12:25:00,133.84,133.93,133.83,133.89,44693.0,133.2046,133.2942,133.1947,133.2544,44693.0
2025-06-04 12:30:00,133.89,134.01,133.88,133.94,54856.0,133.2544,133.3738,133.2444,133.3042,54856.0
2025-06-04 12:35:00,133.94,134.0,133.9,133.91,23286.0,133.3042,133.3639,133.2644,133.2743,23286.0
2025-06-04 12:40:00,133.91,133.98,133.87,133.97,46972.0,133.2743,133.344,133.2345,133.334,46972.0
2025-06-04 12:45:00,133.97,134.07,133.97,134.05,31316.0,133.334,133.4335,133.334,133.4136,31316.0
2025-06-04 12:50:00,134.06,134.06,134.0,134.03,31852.0,133.4236,133.4236,133.3639,133.3937,31852.0
2025-06-04 12:55:00,134.03,134.1,134.01,134.04,48020.0,133.3937,133.4634,133.3738,133.4037,48020.0
2025-06-04 13:00:00,134.04,134.12,134.02,134.09,23521.0,133.4037,133.4833,133.3838,133.4534,23521.0
2025-06-04 13:05:00,134.09,134.11,133.96,134.03,84654.0,133.4534,133.4734,133.3241,133.3937,84654.0
2025-06-04 13:10:00,134.03,134.13,134.03,134.06,267048.0,133.3937,133.4933,133.3937,133.4236,267048.0
2025-06-04 13:15:00,134.05,134.09,133.94,133.97,65861.0,133.4136,133.4534,133.3042,133.334,65861.0
2025-06-04 13:20:00,133.97,134.0,133.9,133.92,47021.0,133.334,133.3639,133.2644,133.2843,47021.0
2025-06-04 13:25:00,133.92,133.98,133.86,133.98,55152.0,133.2843,133.344,133.2245,133.344,55152.0
2025-06-04 13:30:00,133.99,134.05,133.98,134.03,62746.0,133.3539,133.4136,133.344,133.3937,62746.0
2025-06-04 13:35:00,134.03,134.08,133.99,134.0,49069.0,133.3937,133.4435,133.3539,133.3639,49069.0
2025-06-04 13:40:00,133.99,134.03,133.96,133.96,38822.0,133.3539,133.3937,133.3241,133.3241,38822.0
2025-06-04 13:45:00,133.97,134.12,133.92,134.12,59113.0,133.334,133.4833,133.2843,133.4833,59113.0
2025-06-04 13:50:00,134.12,134.14,134.03,134.04,50083.0,133.4833,133.5032,133.3937,133.4037,50083.0
2025-06-04 13:55:00,134.04,134.07,133.98,133.99,36594.0,133.4037,133.4335,133.344,133.3539,36594.0
2025-06-04 14:00:00,134.0,134.04,133.95,134.0,79349.0,133.3639,133.4037,133.3141,133.3639,79349.0
2025-06-04 14:05:00,134.0,134.01,133.89,133.9,45855.0,133.3639,133.3738,133.2544,133.2644,45855.0
2025-06-04 14:10:00,133.91,133.97,133.86,133.97,70009.0,133.2743,133.334,133.2245,133.334,70009.0
2025-06-04 14:15:00,133.97,134.02,133.92,133.97,55940.0,133.334,133.3838,133.2843,133.334,55940.0
2025-06-04 14:20:00,133.97,134.02,133.96,133.99,36326.0,133.334,133.3838,133.3241,133.3539,36326.0
2025-06-04 14:25:00,133.98,134.0,133.93,134.0,54737.0,133.344,133.3639,133.2942,133.3639,54737.0
2025-06-04 14:30:00,133.99,134.01,133.8,133.84,79064.0,133.3539,133.3738,133.1648,133.2046,79064.0
2025-06-04 14:35:00,133.84,133.91,133.83,133.89,36792.0,133.2046,133.2743,133.1947,133.2544,36792.0
2025-06-04 14:40:00,133.9,133.95,133.85,133.93,48747.0,133.2644,133.3141,133.2146,133.2942,48747.0
2025-06-04 14:45:00,133.94,133.99,133.85,133.89,49056.0,133.3042,133.3539,133.2146,133.2544,49056.0
2025-06-04 14:50:00,133.88,133.89,133.79,133.83,70628.0,133.2444,133.2544,133.1549,133.1947,70628.0
2025-06-04 14:55:00,133.83,133.83,133.72,133.77,70886.0,133.1947,133.1947,133.0852,133.135,70886.0
2025-06-04 15:00:00,133.77,133.81,133.7,133.77,97529.0,133.135,133.1748,133.0653,133.135,97529.0
2025-06-04 15:05:00,133.76,133.77,133.63,133.64,66209.0,133.125,133.135,132.9956,133.0056,66209.0
2025-06-04 15:10:00,133.64,133.68,133.58,133.58,48641.0,133.0056,133.0454,132.9459,132.9459,48641.0
2025-06-04 15:15:00,133.58,133.59,133.46,133.49,70663.0,132.9459,132.9558,132.8264,132.8563,70663.0
2025-06-04 15:20:00,133.48,133.55,133.38,133.44,76119.0,132.8463,132.916,132.7468,132.8065,76119.0
2025-06-04 15:25:00,133.44,133.53,133.42,133.52,88543.0,132.8065,132.8961,132.7866,132.8862,88543.0
2025-06-04 15:30:00,133.52,133.6,133.51,133.56,82906.0,132.8862,132.9658,132.8762,132.926,82906.0
2025-06-04 15:35:00,133.56,133.63,133.52,133.53,115025.0,132.926,132.9956,132.8862,132.8961,115025.0
2025-06-04 15:40:00,133.53,133.55,133.45,133.51,151251.0,132.8961,132.916,132.8165,132.8762,151251.0
2025-06-04 15:45:00,133.51,133.58,133.5,133.51,93674.0,132.8762,132.9459,132.8662,132.8762,93674.0
2025-06-04 15:50:00,133.5,133.61,133.44,133.58,203259.0,132.8662,132.9757,132.8065,132.9459,203259.0
2025-06-04 15:55:00,133.57,133.58,133.29,133.29,638571.0,132.9359,132.9459,132.6572,132.6572,638571.0
2025-06-05 09:30:00,133.62,133.7,132.93,133.02,126177.0,132.9857,133.0653,132.299,132.3885,126177.0
2025-06-05 09:35:00,133.02,133.02,132.67,132.75,692376.0,132.3885,132.3885,132.0402,132.1198,692376.0
2025-06-05 09:40:00,132.76,132.91,132.57,132.82,217302.0,132.1298,132.2791,131.9407,132.1895,217302.0
2025-06-05 09:45:00,132.83,132.96,132.63,132.89,148002.0,132.1994,132.3288,132.0004,132.2591,148002.0
2025-06-05 09:50:00,132.9,132.93,132.71,132.75,146549.0,132.2691,132.299,132.08,132.1198,146549.0
2025-06-05 09:55:00,132.75,132.78,132.59,132.75,178983.0,132.1198,132.1497,131.9606,132.1198,178983.0
2025-06-05 10:00:00,132.74,133.06,132.74,133.05,181913.0,132.1099,132.4283,132.1099,132.4184,181913.0
2025-06-05 10:05:00,133.06,133.3,133.04,133.11,136792.0,132.4283,132.6672,132.4084,132.4781,136792.0
2025-06-05 10:10:00,133.11,133.19,133.03,133.13,74817.0,132.4781,132.5577,132.3985,132.498,74817.0
2025-06-05 10:15:00,133.12,133.3,133.07,133.23,71539.0,132.4881,132.6672,132.4383,132.5975,71539.0
2025-06-05 10:20:00,133.23,133.44,133.21,133.41,97259.0,132.5975,132.8065,132.5776,132.7767,97259.0
2025-06-05 10:25:00,133.41,133.53,133.41,133.48,126051.0,132.7767,132.8961,132.7767,132.8463,126051.0
2025-06-05 10:30:00,133.49,133.57,133.37,133.39,119237.0,132.8563,132.9359,132.7369,132.7568,119237.0
2025-06-05 10:35:00,133.38,133.49,133.17,133.46,334892.0,132.7468,132.8563,132.5378,132.8264,334892.0
2025-06-05 10:40:00,133.44,133.68,133.33,133.4,296091.0,132.8065,133.0454,132.6971,132.7667,296091.0
2025-06-05 10:45:00,133.4,133.54,133.29,133.31,176386.0,132.7667,132.9061,132.6572,132.6772,176386.0
2025-06-05 10:50:00,133.33,133.43,133.29,133.4,83118.0,132.6971,132.7966,132.6572,132.7667,83118.0
2025-06-05 10:55:00,133.43,133.56,133.4,133.55,82941.0,132.7966,132.926,132.7667,132.916,82941.0
2025-06-05 11:00:00,133.55,133.71,133.54,133.7,148152.0,132.916,133.0753,132.9061,133.0653,148152.0
2025-06-05 11:05:00,133.7,133.7,133.54,133.61,88378.0,133.0653,133.0653,132.9061,132.9757,88378.0
2025-06-05 11:10:00,133.62,133.64,133.49,133.57,60288.0,132.9857,133.0056,132.8563,132.9359,60288.0
2025-06-05 11:15:00,133.56,133.73,133.51,133.7,95332.0,132.926,133.0952,132.8762,133.0653,95332.0
2025-06-05 11:20:00,133.71,133.88,133.7,133.72,142850.0,133.0753,133.2444,133.0653,133.0852,142850.0
2025-06-05 11:25:00,133.74,133.76,133.66,133.74,106045.0,133.1051,133.125,133.0255,133.1051,106045.0
2025-06-05 11:30:00,133.75,133.84,133.73,133.79,54041.0,133.1151,133.2046,133.0952,133.1549,54041.0
2025-06-05 11:35:00,133.78,133.83,133.73,133.78,44202.0,133.1449,133.1947,133.0952,133.1449,44202.0
2025-06-05 11:40:00,133.79,133.82,133.74,133.78,71915.0,133.1549,133.1847,133.1051,133.1449,71915.0
2025-06-05 11:45:00,133.78,133.79,133.67,133.67,54853.0,133.1449,133.1549,133.0354,133.0354,54853.0
2025-06-05 11:50:00,133.67,133.79,133.66,133.73,106964.0,133.0354,133.1549,133.0255,133.0952,106964.0
2025-06-05 11:55:00,133.74,133.88,133.74,133.78,96912.0,133.1051,133.2444,133.1051,133.1449,96912.0
2025-06-05 12:00:00,133.79,133.9,133.76,133.84,116778.0,133.1549,133.2644,133.125,133.2046,116778.0
2025-06-05 12:05:00,133.84,133.91,133.74,133.78,141376.0,133.2046,133.2743,133.1051,133.1449,141376.0
2025-06-05 12:10:00,133.78,133.81,133.72,133.74,84459.0,133.1449,133.1748,133.0852,133.1051,84459.0
2025-06-05 12:15:00,133.73,133.77,133.61,133.71,75739.0,133.0952,133.135,132.9757,133.0753,75739.0
2025-06-05 12:20:00,133.7,133.73,133.62,133.67,66853.0,133.0653,133.0952,132.9857,133.0354,66853.0
2025-06-05 12:25:00,133.67,133.75,133.65,133.7,81064.0,133.0354,133.1151,133.0155,133.0653,81064.0
2025-06-05 12:30:00,133.71,133.77,133.67,133.72,59921.0,133.0753,133.135,133.0354,133.0852,59921.0
2025-06-05 12:35:00,133.72,133.76,133.68,133.72,65204.0,133.0852,133.125,133.0454,133.0852,65204.0
2025-06-05 12:40:00,133.71,133.75,133.7,133.74,76969.0,133.0753,133.1151,133.0653,133.1051,76969.0
2025-06-05 12:45:00,133.73,133.74,133.31,133.41,142223.0,133.0952,133.1051,132.6772,132.7767,142223.0
2025-06-05 12:50:00,133.38,133.46,133.26,133.39,142983.0,132.7468,132.8264,132.6274,132.7568,142983.0
2025-06-05 12:55:00,133.39,133.4,133.3,133.31,85449.0,132.7568,132.7667,132.6672,132.6772,85449.0
2025-06-05 13:00:00,133.31,133.43,133.23,133.33,166291.0,132.6772,132.7966,132.5975,132.6971,166291.0
2025-06-05 13:05:00,133.33,133.38,133.25,133.38,63840.0,132.6971,132.7468,132.6174,132.7468,63840.0
2025-06-05 13:10:00,133.38,133.45,133.31,133.44,67363.0,132.7468,132.8165,132.6772,132.8065,67363.0
2025-06-05 13:15:00,133.44,133.47,133.39,133.4,91795.0,132.8065,132.8364,132.7568,132.7667,91795.0
2025-06-05 13:20:00,133.39,133.57,133.39,133.48,53824.0,132.7568,132.9359,132.7568,132.8463,53824.0
2025-06-05 13:25:00,133.47,133.56,133.47,133.53,46576.0,132.8364,132.926,132.8364,132.8961,46576.0
2025-06-05 13:30:00,133.53,133.61,133.52,133.57,80571.0,132.8961,132.9757,132.8862,132.9359,80571.0
2025-06-05 13:35:00,133.58,133.59,133.5,133.51,101016.0,132.9459,132.9558,132.8662,132.8762,101016.0
2025-06-05 13:40:00,133.51,133.63,133.48,133.62,156356.0,132.8762,132.9956,132.8463,132.9857,156356.0
2025-06-05 13:45:00,133.62,133.69,133.56,133.63,72945.0,132.9857,133.0553,132.926,132.9956,72945.0
2025-06-05 13:50:00,133.63,133.64,133.5,133.55,35332.0,132.9956,133.0056,132.8662,132.916,35332.0
2025-06-05 13:55:00,133.55,133.56,133.27,133.29,191507.0,132.916,132.926,132.6373,132.6572,191507.0
2025-06-05 14:00:00,133.28,133.38,133.19,133.19,193048.0,132.6473,132.7468,132.5577,132.5577,193048.0
2025-06-05 14:05:00,133.19,133.21,133.02,133.12,121703.0,132.5577,132.5776,132.3885,132.4881,121703.0
2025-06-05 14:10:00,133.11,133.31,133.09,133.3,194031.0,132.4781,132.6772,132.4582,132.6672,194031.0
2025-06-05 14:15:00,133.29,133.29,132.95,133.25,202156.0,132.6572,132.6572,132.3189,132.6174,202156.0
2025-06-05 14:20:00,133.25,133.42,133.22,133.4,78881.0,132.6174,132.7866,132.5876,132.7667,78881.0
2025-06-05 14:25:00,133.4,133.42,133.33,133.38,68356.0,132.7667,132.7866,132.6971,132.7468,68356.0
2025-06-05 14:30:00,133.37,133.53,133.36,133.53,89071.0,132.7369,132.8961,132.7269,132.8961,89071.0
2025-06-05 14:35:00,133.53,133.6,133.42,133.59,217037.0,132.8961,132.9658,132.7866,132.9558,217037.0
2025-06-05 14:40:00,133.59,133.61,133.5,133.59,93759.0,132.9558,132.9757,132.8662,132.9558,93759.0
2025-06-05 14:45:00,133.58,133.66,133.58,133.6,74132.0,132.9459,133.0255,132.9459,132.9658,74132.0
2025-06-05 14:50:00,133.6,133.65,133.53,133.59,89130.0,132.9658,133.0155,132.8961,132.9558,89130.0
2025-06-05 14:55:00,133.58,133.64,133.54,133.55,70889.0,132.9459,133.0056,132.9061,132.916,70889.0
2025-06-05 15:00:00,133.55,133.64,133.45,133.52,63945.0,132.916,133.0056,132.8165,132.8862,63945.0
2025-06-05 15:05:00,133.51,133.64,133.5,133.62,65524.0,132.8762,133.0056,132.8662,132.9857,65524.0
2025-06-05 15:10:00,133.61,133.61,133.35,133.37,98961.0,132.9757,132.9757,132.717,132.7369,98961.0
2025-06-05 15:15:00,133.37,133.45,132.93,133.03,210341.0,132.7369,132.8165,132.299,132.3985,210341.0
2025-06-05 15:20:00,133.01,133.16,132.95,133.08,177542.0,132.3786,132.5279,132.3189,132.4482,177542.0
2025-06-05 15:25:00,133.09,133.21,132.99,133.08,173484.0,132.4582,132.5776,132.3587,132.4482,173484.0
2025-06-05 15:30:00,133.09,133.2,133.0,133.14,162174.0,132.4582,132.5677,132.3686,132.508,162174.0
2025-06-05 15:35:00,133.14,133.43,133.13,133.38,198263.0,132.508,132.7966,132.498,132.7468,198263.0
2025-06-05 15:40:00,133.36,133.47,133.29,133.36,181078.0,132.7269,132.8364,132.6572,132.7269,181078.0
2025-06-05 15:45:00,133.35,133.53,133.29,133.46,207755.0,132.717,132.8961,132.6572,132.8264,207755.0
2025-06-05 15:50:00,133.46,133.49,133.06,133.07,479115.0,132.8264,132.8563,132.4283,132.4383,479115.0
2025-06-05 15:55:00,133.07,133.21,132.98,133.2,805799.0,132.4383,132.5776,132.3487,132.5677,805799.0
2025-06-06 09:30:00,133.81,134.61,133.81,134.43,225018.0,133.1748,133.971,133.1748,133.7918,225018.0
2025-06-06 09:35:00,134.41,134.45,134.0,134.23,193124.0,133.7719,133.8117,133.3639,133.5928,193124.0
2025-06-06 09:40:00,134.21,134.46,134.19,134.34,173165.0,133.5729,133.8217,133.553,133.7023,173165.0
2025-06-06 09:45:00,134.35,134.52,134.35,134.44,180087.0,133.7122,133.8814,133.7122,133.8018,180087.0
2025-06-06 09:50:00,134.43,134.62,134.25,134.58,379059.0,133.7918,133.9809,133.6127,133.9411,379059.0
2025-06-06 09:55:00,134.58,134.67,134.46,134.63,119646.0,133.9411,134.0307,133.8217,133.9909,119646.0
2025-06-06 10:00:00,134.63,134.65,134.52,134.58,238593.0,133.9909,134.0108,133.8814,133.9411,238593.0
2025-06-06 10:05:00,134.58,134.76,134.58,134.74,140876.0,133.9411,134.1203,133.9411,134.1004,140876.0
2025-06-06 10:10:00,134.75,134.84,134.58,134.66,158631.0,134.1103,134.1999,133.9411,134.0207,158631.0
2025-06-06 10:15:00,134.66,134.7,134.5,134.58,101588.0,134.0207,134.0606,133.8615,133.9411,101588.0
2025-06-06 10:20:00,134.57,134.7,134.54,134.64,132473.0,133.9312,134.0606,133.9013,134.0008,132473.0
2025-06-06 10:25:00,134.63,134.72,134.51,134.56,147467.0,133.9909,134.0805,133.8715,133.9212,147467.0
2025-06-06 10:30:00,134.55,134.55,134.29,134.33,148620.0,133.9113,133.9113,133.6525,133.6923,148620.0
2025-06-06 10:35:00,134.34,134.35,134.15,134.22,150234.0,133.7023,133.7122,133.5132,133.5828,150234.0
2025-06-06 10:40:00,134.23,134.34,134.19,134.2,143310.0,133.5928,133.7023,133.553,133.5629,143310.0
2025-06-06 10:45:00,134.21,134.3,134.17,134.2,131821.0,133.5729,133.6625,133.5331,133.5629,131821.0
2025-06-06 10:50:00,134.2,134.3,134.2,134.22,112972.0,133.5629,133.6625,133.5629,133.5828,112972.0
2025-06-06 10:55:00,134.22,134.27,134.06,134.1,144801.0,133.5828,133.6326,133.4236,133.4634,144801.0
2025-06-06 11:00:00,134.09,134.32,134.06,134.31,81264.0,133.4534,133.6824,133.4236,133.6724,81264.0
2025-06-06 11:05:00,134.31,134.45,134.29,134.34,169522.0,133.6724,133.8117,133.6525,133.7023,169522.0
2025-06-06 11:10:00,134.35,134.4,134.31,134.37,72872.0,133.7122,133.762,133.6724,133.7321,72872.0
2025-06-06 11:15:00,134.37,134.37,133.98,134.0,102205.0,133.7321,133.7321,133.344,133.3639,102205.0
2025-06-06 11:20:00,134.02,134.25,133.89,134.25,75544.0,133.3838,133.6127,133.2544,133.6127,75544.0
2025-06-06 11:25:00,134.25,134.34,134.24,134.33,52043.0,133.6127,133.7023,133.6027,133.6923,52043.0
2025-06-06 11:30:00,134.34,134.43,134.32,134.39,62977.0,133.7023,133.7918,133.6824,133.752,62977.0
2025-06-06 11:35:00,134.39,134.4,134.19,134.22,39767.0,133.752,133.762,133.553,133.5828,39767.0
2025-06-06 11:40:00,134.22,134.31,134.15,134.28,94109.0,133.5828,133.6724,133.5132,133.6425,94109.0
2025-06-06 11:45:00,134.26,134.31,134.22,134.28,29092.0,133.6226,133.6724,133.5828,133.6425,29092.0
2025-06-06 11:50:00,134.29,134.37,134.29,134.29,34994.0,133.6525,133.7321,133.6525,133.6525,34994.0
2025-06-06 11:55:00,134.3,134.3,134.11,134.15,43392.0,133.6625,133.6625,133.4734,133.5132,43392.0
2025-06-06 12:00:00,134.15,134.28,134.15,134.23,29351.0,133.5132,133.6425,133.5132,133.5928,29351.0
2025-06-06 12:05:00,134.23,134.26,134.18,134.25,36975.0,133.5928,133.6226,133.543,133.6127,36975.0
2025-06-06 12:10:00,134.25,134.33,134.23,134.25,70519.0,133.6127,133.6923,133.5928,133.6127,70519.0
2025-06-06 12:15:00,134.25,134.29,134.19,134.28,42130.0,133.6127,133.6525,133.553,133.6425,42130.0
2025-06-06 12:20:00,134.29,134.35,134.23,134.31,30037.0,133.6525,133.7122,133.5928,133.6724,30037.0
2025-06-06 12:25:00,134.32,134.33,134.24,134.29,158804.0,133.6824,133.6923,133.6027,133.6525,158804.0
2025-06-06 12:30:00,134.29,134.37,134.27,134.28,32086.0,133.6525,133.7321,133.6326,133.6425,32086.0
2025-06-06 12:35:00,134.28,134.29,134.12,134.13,30238.0,133.6425,133.6525,133.4833,133.4933,30238.0
2025-06-06 12:40:00,134.12,134.15,133.98,134.07,58946.0,133.4833,133.5132,133.344,133.4335,58946.0
2025-06-06 12:45:00,134.06,134.08,134.02,134.06,44942.0,133.4236,133.4435,133.3838,133.4236,44942.0
2025-06-06 12:50:00,134.06,134.08,133.91,133.95,46184.0,133.4236,133.4435,133.2743,133.3141,46184.0
2025-06-06 12:55:00,133.95,133.96,133.83,133.94,61851.0,133.3141,133.3241,133.1947,133.3042,61851.0
2025-06-06 13:00:00,133.93,134.02,133.87,133.92,232468.0,133.2942,133.3838,133.2345,133.2843,232468.0
2025-06-06 13:05:00,133.92,133.94,133.79,133.88,31827.0,133.2843,133.3042,133.1549,133.2444,31827.0
2025-06-06 13:10:00,133.87,133.93,133.83,133.91,82732.0,133.2345,133.2942,133.1947,133.2743,82732.0
2025-06-06 13:15:00,133.9,134.02,133.86,134.02,48218.0,133.2644,133.3838,133.2245,133.3838,48218.0
2025-06-06 13:20:00,134.03,134.05,133.97,133.99,45561.0,133.3937,133.4136,133.334,133.3539,45561.0
2025-06-06 13:25:00,133.99,134.02,133.95,134.0,27179.0,133.3539,133.3838,133.3141,133.3639,27179.0
2025-06-06 13:30:00,134.01,134.06,133.99,134.06,44105.0,133.3738,133.4236,133.3539,133.4236,44105.0
2025-06-06 13:35:00,134.05,134.07,134.0,134.06,28080.0,133.4136,133.4335,133.3639,133.4236,28080.0
2025-06-06 13:40:00,134.06,134.1,134.02,134.08,92716.0,133.4236,133.4634,133.3838,133.4435,92716.0
2025-06-06 13:45:00,134.08,134.14,134.07,134.14,35389.0,133.4435,133.5032,133.4335,133.5032,35389.0
2025-06-06 13:50:00,134.14,134.15,134.05,134.08,53932.0,133.5032,133.5132,133.4136,133.4435,53932.0
2025-06-06 13:55:00,134.09,134.15,134.08,134.14,48856.0,133.4534,133.5132,133.4435,133.5032,48856.0
2025-06-06 14:00:00,134.13,134.27,134.11,134.23,142958.0,133.4933,133.6326,133.4734,133.5928,142958.0
2025-06-06 14:05:00,134.24,134.31,134.22,134.29,76687.0,133.6027,133.6724,133.5828,133.6525,76687.0
2025-06-06 14:10:00,134.28,134.32,134.21,134.22,127758.0,133.6425,133.6824,133.5729,133.5828,127758.0
2025-06-06 14:15:00,134.23,134.34,134.23,134.32,31809.0,133.5928,133.7023,133.5928,133.6824,31809.0
2025-06-06 14:20:00,134.32,134.34,134.26,134.3,48689.0,133.6824,133.7023,133.6226,133.6625,48689.0
2025-06-06 14:25:00,134.3,134.3,134.17,134.19,61447.0,133.6625,133.6625,133.5331,133.553,61447.0
2025-06-06 14:30:00,134.2,134.35,134.2,134.32,108004.0,133.5629,133.7122,133.5629,133.6824,108004.0
2025-06-06 14:35:00,134.31,134.35,134.25,134.26,31710.0,133.6724,133.7122,133.6127,133.6226,31710.0
2025-06-06 14:40:00,134.27,134.29,134.21,134.25,54091.0,133.6326,133.6525,133.5729,133.6127,54091.0
2025-06-06 14:45:00,134.26,134.26,134.17,134.18,41709.0,133.6226,133.6226,133.5331,133.543,41709.0
2025-06-06 14:50:00,134.17,134.23,134.13,134.18,33821.0,133.5331,133.5928,133.4933,133.543,33821.0
2025-06-06 14:55:00,134.19,134.27,134.16,134.19,41650.0,133.553,133.6326,133.5231,133.553,41650.0
2025-06-06 15:00:00,134.18,134.25,134.17,134.23,34463.0,133.543,133.6127,133.5331,133.5928,34463.0
2025-06-06 15:05:00,134.24,134.27,134.21,134.25,44216.0,133.6027,133.6326,133.5729,133.6127,44216.0
2025-06-06 15:10:00,134.24,134.29,134.23,134.28,33723.0,133.6027,133.6525,133.5928,133.6425,33723.0
2025-06-06 15:15:00,134.27,134.33,134.24,134.32,130106.0,133.6326,133.6923,133.6027,133.6824,130106.0
2025-06-06 15:20:00,134.31,134.33,134.27,134.3,79611.0,133.6724,133.6923,133.6326,133.6625,79611.0
2025-06-06 15:25:00,134.3,134.43,134.3,134.34,113888.0,133.6625,133.7918,133.6625,133.7023,113888.0
2025-06-06 15:30:00,134.34,134.38,134.29,134.35,115068.0,133.7023,133.7421,133.6525,133.7122,115068.0
2025-06-06 15:35:00,134.36,134.42,134.24,134.25,62631.0,133.7222,133.7819,133.6027,133.6127,62631.0
2025-06-06 15:40:00,134.26,134.31,134.21,134.28,66157.0,133.6226,133.6724,133.5729,133.6425,66157.0
2025-06-06 15:45:00,134.28,134.35,134.25,134.27,89228.0,133.6425,133.7122,133.6127,133.6326,89228.0
2025-06-06 15:50:00,134.28,134.44,134.26,134.4,179909.0,133.6425,133.8018,133.6226,133.762,179909.0
2025-06-06 15:55:00,134.39,134.47,134.36,134.38,581156.0,133.752,133.8316,133.7222,133.7421,581156.0
2025-06-09 09:30:00,134.35,134.53,133.47,133.55,219600.0,133.7122,133.8914,132.8364,132.916,219600.0
2025-06-09 09:35:00,133.56,134.08,133.54,133.83,355630.0,132.926,133.4435,132.9061,133.1947,355630.0
2025-06-09 09:40:00,133.82,133.88,133.61,133.69,234435.0,133.1847,133.2444,132.9757,133.0553,234435.0
2025-06-09 09:45:00,133.71,133.99,133.63,133.78,263721.0,133.0753,133.3539,132.9956,133.1449,263721.0
2025-06-09 09:50:00,133.79,133.87,133.67,133.69,222378.0,133.1549,133.2345,133.0354,133.0553,222378.0
2025-06-09 09:55:00,133.68,133.88,133.6,133.66,248991.0,133.0454,133.2444,132.9658,133.0255,248991.0
2025-06-09 10:00:00,133.68,133.79,133.49,133.58,292375.0,133.0454,133.1549,132.8563,132.9459,292375.0
2025-06-09 10:05:00,133.58,133.75,133.39,133.39,265786.0,132.9459,133.1151,132.7568,132.7568,265786.0
2025-06-09 10:10:00,133.41,133.95,133.4,133.9,269499.0,132.7767,133.3141,132.7667,133.2644,269499.0
2025-06-09 10:15:00,133.9,134.12,133.87,134.01,225896.0,133.2644,133.4833,133.2345,133.3738,225896.0
2025-06-09 10:20:00,134.02,134.1,133.87,133.96,194547.0,133.3838,133.4634,133.2345,133.3241,194547.0
2025-06-09 10:25:00,133.96,133.96,133.74,133.75,142349.0,133.3241,133.3241,133.1051,133.1151,142349.0
2025-06-09 10:30:00,133.77,133.96,133.77,133.84,215313.0,133.135,133.3241,133.135,133.2046,215313.0
2025-06-09 10:35:00,133.84,133.85,133.63,133.72,134982.0,133.2046,133.2146,132.9956,133.0852,134982.0
2025-06-09 10:40:00,133.72,133.75,133.45,133.49,177325.0,133.0852,133.1151,132.8165,132.8563,177325.0
2025-06-09 10:45:00,133.49,133.66,133.44,133.64,121099.0,132.8563,133.0255,132.8065,133.0056,121099.0
2025-06-09 10:50:00,133.64,133.84,133.62,133.8,149508.0,133.0056,133.2046,132.9857,133.1648,149508.0
2025-06-09 10:55:00,133.8,133.96,133.79,133.81,62213.0,133.1648,133.3241,133.1549,133.1748,62213.0
2025-06-09 11:00:00,133.81,133.92,133.75,133.75,96085.0,133.1748,133.2843,133.1151,133.1151,96085.0
2025-06-09 11:05:00,133.75,133.94,133.67,133.91,98215.0,133.1151,133.3042,133.0354,133.2743,98215.0
2025-06-09 11:10:00,133.9,133.95,133.81,133.9,61120.0,133.2644,133.3141,133.1748,133.2644,61120.0
2025-06-09 11:15:00,133.89,134.02,133.88,133.99,81539.0,133.2544,133.3838,133.2444,133.3539,81539.0
2025-06-09 11:20:00,133.99,134.09,133.94,133.99,71713.0,133.3539,133.4534,133.3042,133.3539,71713.0
2025-06-09 11:25:00,134.0,134.11,133.96,134.11,64941.0,133.3639,133.4734,133.3241,133.4734,64941.0
2025-06-09 11:30:00,134.1,134.17,134.05,134.17,90058.0,133.4634,133.5331,133.4136,133.5331,90058.0
2025-06-09 11:35:00,134.16,134.19,134.08,134.09,56350.0,133.5231,133.553,133.4435,133.4534,56350.0
2025-06-09 11:40:00,134.09,134.24,134.07,134.19,46517.0,133.4534,133.6027,133.4335,133.553,46517.0
2025-06-09 11:45:00,134.19,134.27,134.18,134.18,75857.0,133.553,133.6326,133.543,133.543,75857.0
2025-06-09 11:50:00,134.19,134.21,134.11,134.15,74323.0,133.553,133.5729,133.4734,133.5132,74323.0
2025-06-09 11:55:00,134.15,134.19,134.09,134.1,71437.0,133.5132,133.553,133.4534,133.4634,71437.0
2025-06-09 12:00:00,134.09,134.21,134.08,134.11,94744.0,133.4534,133.5729,133.4435,133.4734,94744.0
2025-06-09 12:05:00,134.1,134.16,134.07,134.15,49562.0,133.4634,133.5231,133.4335,133.5132,49562.0
2025-06-09 12:10:00,134.16,134.28,134.14,134.23,65592.0,133.5231,133.6425,133.5032,133.5928,65592.0
2025-06-09 12:15:00,134.24,134.28,134.22,134.28,49083.0,133.6027,133.6425,133.5828,133.6425,49083.0
2025-06-09 12:20:00,134.28,134.4,134.28,134.38,82489.0,133.6425,133.762,133.6425,133.7421,82489.0
2025-06-09 12:25:00,134.37,134.39,134.32,134.35,71261.0,133.7321,133.752,133.6824,133.7122,71261.0
2025-06-09 12:30:00,134.35,134.42,134.26,134.28,72438.0,133.7122,133.7819,133.6226,133.6425,72438.0
2025-06-09 12:35:00,134.29,134.38,134.29,134.37,50357.0,133.6525,133.7421,133.6525,133.7321,50357.0
2025-06-09 12:40:00,134.37,134.55,134.34,134.55,62835.0,133.7321,133.9113,133.7023,133.9113,62835.0
2025-06-09 12:45:00,134.54,134.6,134.52,134.56,45273.0,133.9013,133.961,133.8814,133.9212,45273.0
2025-06-09 12:50:00,134.56,134.65,134.51,134.62,67924.0,133.9212,134.0108,133.8715,133.9809,67924.0
2025-06-09 12:55:00,134.62,134.71,134.47,134.5,154167.0,133.9809,134.0705,133.8316,133.8615,154167.0
2025-06-09 13:00:00,134.5,134.58,134.49,134.53,66855.0,133.8615,133.9411,133.8515,133.8914,66855.0
2025-06-09 13:05:00,134.53,134.6,134.49,134.54,50594.0,133.8914,133.961,133.8515,133.9013,50594.0
2025-06-09 13:10:00,134.56,134.75,134.56,134.72,68099.0,133.9212,134.1103,133.9212,134.0805,68099.0
2025-06-09 13:15:00,134.71,134.72,134.59,134.64,78346.0,134.0705,134.0805,133.9511,134.0008,78346.0
2025-06-09 13:20:00,134.63,134.77,134.62,134.74,53506.0,133.9909,134.1302,133.9809,134.1004,53506.0
2025-06-09 13:25:00,134.75,134.81,134.73,134.75,52239.0,134.1103,134.17,134.0904,134.1103,52239.0
2025-06-09 13:30:00,134.76,134.79,134.69,134.71,55576.0,134.1203,134.1501,134.0506,134.0705,55576.0
2025-06-09 13:35:00,134.71,134.72,134.61,134.63,43311.0,134.0705,134.0805,133.971,133.9909,43311.0
2025-06-09 13:40:00,134.62,134.63,134.54,134.59,29344.0,133.9809,133.9909,133.9013,133.9511,29344.0
2025-06-09 13:45:00,134.58,134.62,134.5,134.56,41010.0,133.9411,133.9809,133.8615,133.9212,41010.0
2025-06-09 13:50:00,134.56,134.64,134.56,134.63,40999.0,133.9212,134.0008,133.9212,133.9909,40999.0
2025-06-09 13:55:00,134.63,134.63,134.54,134.55,44721.0,133.9909,133.9909,133.9013,133.9113,44721.0
2025-06-09 14:00:00,134.53,134.55,134.45,134.46,45615.0,133.8914,133.9113,133.8117,133.8217,45615.0
2025-06-09 14:05:00,134.47,134.53,134.46,134.5,147142.0,133.8316,133.8914,133.8217,133.8615,147142.0
2025-06-09 14:10:00,134.5,134.69,134.49,134.69,62973.0,133.8615,134.0506,133.8515,134.0506,62973.0
2025-06-09 14:15:00,134.68,134.7,134.61,134.62,55593.0,134.0406,134.0606,133.971,133.9809,55593.0
2025-06-09 14:20:00,134.63,134.66,134.6,134.61,50561.0,133.9909,134.0207,133.961,133.971,50561.0
2025-06-09 14:25:00,134.62,134.64,134.58,134.62,70168.0,133.9809,134.0008,133.9411,133.9809,70168.0
2025-06-09 14:30:00,134.61,134.68,134.6,134.65,73004.0,133.971,134.0406,133.961,134.0108,73004.0
2025-06-09 14:35:00,134.64,134.64,134.55,134.58,87013.0,134.0008,134.0008,133.9113,133.9411,87013.0
2025-06-09 14:40:00,134.57,134.58,134.5,134.52,45415.0,133.9312,133.9411,133.8615,133.8814,45415.0
2025-06-09 14:45:00,134.52,134.59,134.48,134.55,41463.0,133.8814,133.9511,133.8416,133.9113,41463.0
2025-06-09 14:50:00,134.54,134.61,134.53,134.55,65305.0,133.9013,133.971,133.8914,133.9113,65305.0
2025-06-09 14:55:00,134.55,134.59,134.51,134.54,69723.0,133.9113,133.9511,133.8715,133.9013,69723.0
2025-06-09 15:00:00,134.54,134.56,134.47,134.52,59082.0,133.9013,133.9212,133.8316,133.8814,59082.0
2025-06-09 15:05:00,134.53,134.54,134.41,134.42,53868.0,133.8914,133.9013,133.7719,133.7819,53868.0
2025-06-09 15:10:00,134.41,134.45,134.38,134.41,50896.0,133.7719,133.8117,133.7421,133.7719,50896.0
2025-06-09 15:15:00,134.42,134.46,134.37,134.38,33606.0,133.7819,133.8217,133.7321,133.7421,33606.0
2025-06-09 15:20:00,134.39,134.4,134.33,134.39,46922.0,133.752,133.762,133.6923,133.752,46922.0
2025-06-09 15:25:00,134.39,134.43,134.34,134.38,83690.0,133.752,133.7918,133.7023,133.7421,83690.0
2025-06-09 15:30:00,134.37,134.39,134.31,134.37,109452.0,133.7321,133.752,133.6724,133.7321,109452.0
2025-06-09 15:35:00,134.37,134.49,134.35,134.41,69191.0,133.7321,133.8515,133.7122,133.7719,69191.0
2025-06-09 15:40:00,134.42,134.43,134.32,134.37,68035.0,133.7819,133.7918,133.6824,133.7321,68035.0
2025-06-09 15:45:00,134.38,134.41,134.28,134.41,75325.0,133.7421,133.7719,133.6425,133.7719,75325.0
2025-06-09 15:50:00,134.41,134.48,134.28,134.28,256078.0,133.7719,133.8416,133.6425,133.6425,256078.0
2025-06-09 15:55:00,134.28,134.38,134.15,134.17,473947.0,133.6425,133.7421,133.5132,133.5331,473947.0
2025-06-10 09:30:00,134.27,135.36,134.25,135.15,251621.0,133.6326,134.7174,133.6127,134.5084,251621.0
2025-06-10 09:35:00,135.15,135.19,134.58,134.62,326553.0,134.5084,134.5482,133.9411,133.9809,326553.0
2025-06-10 09:40:00,134.6,134.74,134.43,134.48,204009.0,133.961,134.1004,133.7918,133.8416,204009.0
2025-06-10 09:45:00,134.49,134.73,134.34,134.55,205890.0,133.8515,134.0904,133.7023,133.9113,205890.0
2025-06-10 09:50:00,134.56,134.86,134.56,134.86,165774.0,133.9212,134.2198,133.9212,134.2198,165774.0
2025-06-10 09:55:00,134.86,134.87,134.65,134.85,199276.0,134.2198,134.2297,134.0108,134.2098,199276.0
2025-06-10 10:00:00,134.86,134.92,134.66,134.73,243475.0,134.2198,134.2795,134.0207,134.0904,243475.0
2025-06-10 10:05:00,134.72,135.11,134.72,134.94,176748.0,134.0805,134.4686,134.0805,134.2994,176748.0
2025-06-10 10:10:00,134.97,135.16,134.97,135.09,135784.0,134.3293,134.5184,134.3293,134.4487,135784.0
2025-06-10 10:15:00,135.07,135.13,134.95,135.08,134311.0,134.4288,134.4885,134.3094,134.4387,134311.0
2025-06-10 10:20:00,135.07,135.28,134.99,135.23,123879.0,134.4288,134.6378,134.3492,134.588,123879.0
2025-06-10 10:25:00,135.22,135.3,135.13,135.28,165389.0,134.5781,134.6577,134.4885,134.6378,165389.0
2025-06-10 10:30:00,135.28,135.34,135.15,135.3,139255.0,134.6378,134.6975,134.5084,134.6577,139255.0
2025-06-10 10:35:00,135.31,135.46,135.24,135.42,94766.0,134.6677,134.8169,134.598,134.7771,94766.0
2025-06-10 10:40:00,135.41,135.43,135.22,135.31,106940.0,134.7672,134.7871,134.5781,134.6677,106940.0
2025-06-10 10:45:00,135.3,135.45,135.3,135.33,162283.0,134.6577,134.807,134.6577,134.6876,162283.0
2025-06-10 10:50:00,135.33,135.53,135.33,135.47,104183.0,134.6876,134.8866,134.6876,134.8269,104183.0
2025-06-10 10:55:00,135.47,135.51,135.38,135.41,186798.0,134.8269,134.8667,134.7373,134.7672,186798.0
2025-06-10 11:00:00,135.41,135.56,135.37,135.51,115765.0,134.7672,134.9165,134.7274,134.8667,115765.0
2025-06-10 11:05:00,135.51,135.54,135.13,135.2,205373.0,134.8667,134.8966,134.4885,134.5582,205373.0
2025-06-10 11:10:00,135.2,135.23,135.12,135.15,102673.0,134.5582,134.588,134.4786,134.5084,102673.0
2025-06-10 11:15:00,135.15,135.22,134.97,134.97,192023.0,134.5084,134.5781,134.3293,134.3293,192023.0
2025-06-10 11:20:00,134.97,135.25,134.97,135.18,120199.0,134.3293,134.6079,134.3293,134.5383,120199.0
2025-06-10 11:25:00,135.19,135.42,135.17,135.37,223615.0,134.5482,134.7771,134.5283,134.7274,223615.0
2025-06-10 11:30:00,135.37,135.45,135.13,135.36,332095.0,134.7274,134.807,134.4885,134.7174,332095.0
2025-06-10 11:35:00,135.35,135.46,135.29,135.32,214591.0,134.7075,134.8169,134.6478,134.6776,214591.0
2025-06-10 11:40:00,135.33,135.35,135.14,135.28,146676.0,134.6876,134.7075,134.4985,134.6378,146676.0
2025-06-10 11:45:00,135.28,135.29,135.17,135.21,64676.0,134.6378,134.6478,134.5283,134.5681,64676.0
2025-06-10 11:50:00,135.2,135.23,135.12,135.16,104488.0,134.5582,134.588,134.4786,134.5184,104488.0
2025-06-10 11:55:00,135.16,135.26,135.16,135.24,73714.0,134.5184,134.6179,134.5184,134.598,73714.0
2025-06-10 12:00:00,135.23,135.36,135.22,135.25,138121.0,134.588,134.7174,134.5781,134.6079,138121.0
2025-06-10 12:05:00,135.25,135.41,135.21,135.38,74774.0,134.6079,134.7672,134.5681,134.7373,74774.0
2025-06-10 12:10:00,135.4,135.41,135.34,135.4,53801.0,134.7572,134.7672,134.6975,134.7572,53801.0
2025-06-10 12:15:00,135.4,135.43,135.33,135.33,50008.0,134.7572,134.7871,134.6876,134.6876,50008.0
2025-06-10 12:20:00,135.33,135.42,135.25,135.4,74786.0,134.6876,134.7771,134.6079,134.7572,74786.0
2025-06-10 12:25:00,135.4,135.44,135.36,135.44,65540.0,134.7572,134.797,134.7174,134.797,65540.0
2025-06-10 12:30:00,135.44,135.53,135.44,135.5,46078.0,134.797,134.8866,134.797,134.8568,46078.0
2025-06-10 12:35:00,135.51,135.55,135.49,135.53,53539.0,134.8667,134.9065,134.8468,134.8866,53539.0
2025-06-10 12:40:00,135.53,135.54,135.43,135.44,78978.0,134.8866,134.8966,134.7871,134.797,78978.0
2025-06-10 12:45:00,135.44,135.64,135.44,135.63,97809.0,134.797,134.9961,134.797,134.9861,97809.0
2025-06-10 12:50:00,135.63,135.67,135.61,135.62,67388.0,134.9861,135.0259,134.9662,134.9762,67388.0
2025-06-10 12:55:00,135.63,135.71,135.6,135.68,73722.0,134.9861,135.0658,134.9563,135.0359,73722.0
2025-06-10 13:00:00,135.67,135.71,135.66,135.68,47889.0,135.0259,135.0658,135.016,135.0359,47889.0
2025-06-10 13:05:00,135.68,135.78,135.67,135.76,102458.0,135.0359,135.1354,135.0259,135.1155,102458.0
2025-06-10 13:10:00,135.77,135.92,135.76,135.91,50311.0,135.1255,135.2748,135.1155,135.2648,50311.0
2025-06-10 13:15:00,135.91,136.05,135.86,136.02,97490.0,135.2648,135.4041,135.215,135.3743,97490.0
2025-06-10 13:20:00,136.02,136.02,135.94,135.99,100938.0,135.3743,135.3743,135.2947,135.3444,100938.0
2025-06-10 13:25:00,135.99,136.0,135.89,135.97,41412.0,135.3444,135.3544,135.2449,135.3245,41412.0
2025-06-10 13:30:00,135.98,135.98,135.87,135.94,49496.0,135.3345,135.3345,135.225,135.2947,49496.0
2025-06-10 13:35:00,135.95,136.09,135.94,136.09,95728.0,135.3046,135.444,135.2947,135.444,95728.0
2025-06-10 13:40:00,136.09,136.09,135.99,136.05,82030.0,135.444,135.444,135.3444,135.4041,82030.0
2025-06-10 13:45:00,136.05,136.08,135.99,136.02,58025.0,135.4041,135.434,135.3444,135.3743,58025.0
2025-06-10 13:50:00,136.03,136.06,135.95,135.96,62265.0,135.3842,135.4141,135.3046,135.3146,62265.0
2025-06-10 13:55:00,135.97,135.97,135.81,135.83,81028.0,135.3245,135.3245,135.1653,135.1852,81028.0
2025-06-10 14:00:00,135.83,135.83,135.57,135.66,241528.0,135.1852,135.1852,134.9264,135.016,241528.0
2025-06-10 14:05:00,135.64,135.67,135.54,135.56,62196.0,134.9961,135.0259,134.8966,134.9165,62196.0
2025-06-10 14:10:00,135.57,135.63,135.52,135.56,54661.0,134.9264,134.9861,134.8767,134.9165,54661.0
2025-06-10 14:15:00,135.56,135.65,135.51,135.51,43110.0,134.9165,135.006,134.8667,134.8667,43110.0
2025-06-10 14:20:00,135.53,135.6,135.49,135.56,54040.0,134.8866,134.9563,134.8468,134.9165,54040.0
2025-06-10 14:25:00,135.56,135.59,135.49,135.52,46372.0,134.9165,134.9463,134.8468,134.8767,46372.0
2025-06-10 14:30:00,135.52,135.58,135.5,135.56,59125.0,134.8767,134.9364,134.8568,134.9165,59125.0
2025-06-10 14:35:00,135.56,135.66,135.56,135.63,136646.0,134.9165,135.016,134.9165,134.9861,136646.0
2025-06-10 14:40:00,135.63,135.65,135.55,135.62,42810.0,134.9861,135.006,134.9065,134.9762,42810.0
2025-06-10 14:45:00,135.62,135.62,135.57,135.58,50365.0,134.9762,134.9762,134.9264,134.9364,50365.0
2025-06-10 14:50:00,135.59,135.71,135.59,135.69,173388.0,134.9463,135.0658,134.9463,135.0459,173388.0
2025-06-10 14:55:00,135.68,135.77,135.62,135.68,152859.0,135.0359,135.1255,134.9762,135.0359,152859.0
2025-06-10 15:00:00,135.7,135.84,135.68,135.81,84666.0,135.0558,135.1951,135.0359,135.1653,84666.0
2025-06-10 15:05:00,135.81,135.92,135.79,135.82,60440.0,135.1653,135.2748,135.1454,135.1752,60440.0
2025-06-10 15:10:00,135.81,135.82,135.71,135.74,33817.0,135.1653,135.1752,135.0658,135.0956,33817.0
2025-06-10 15:15:00,135.74,135.82,135.69,135.81,102828.0,135.0956,135.1752,135.0459,135.1653,102828.0
2025-06-10 15:20:00,135.81,135.83,135.72,135.74,106330.0,135.1653,135.1852,135.0757,135.0956,106330.0
2025-06-10 15:25:00,135.75,135.75,135.61,135.62,151575.0,135.1056,135.1056,134.9662,134.9762,151575.0
2025-06-10 15:30:00,135.62,135.62,135.47,135.5,136572.0,134.9762,134.9762,134.8269,134.8568,136572.0
2025-06-10 15:35:00,135.49,135.52,135.35,135.38,110263.0,134.8468,134.8767,134.7075,134.7373,110263.0
2025-06-10 15:40:00,135.38,135.47,135.26,135.46,105053.0,134.7373,134.8269,134.6179,134.8169,105053.0
2025-06-10 15:45:00,135.46,135.5,135.36,135.37,118517.0,134.8169,134.8568,134.7174,134.7274,118517.0
2025-06-10 15:50:00,135.37,135.58,135.33,135.53,261010.0,134.7274,134.9364,134.6876,134.8866,261010.0
2025-06-10 15:55:00,135.54,135.74,135.52,135.69,672773.0,134.8966,135.0956,134.8767,135.0459,672773.0
2025-06-11 09:30:00,135.68,136.3,135.48,136.28,339814.0,135.0359,135.653,134.8368,135.6331,339814.0
2025-06-11 09:35:00,136.28,136.41,136.15,136.21,408354.0,135.6331,135.7624,135.5037,135.5634,408354.0
2025-06-11 09:40:00,136.21,136.22,135.85,135.91,357189.0,135.5634,135.5733,135.2051,135.2648,357189.0
2025-06-11 09:45:00,135.91,136.11,135.86,136.05,211637.0,135.2648,135.4639,135.215,135.4041,211637.0
2025-06-11 09:50:00,136.04,136.09,135.93,135.97,129008.0,135.3942,135.444,135.2847,135.3245,129008.0
2025-06-11 09:55:00,135.96,136.11,135.92,136.1,214356.0,135.3146,135.4639,135.2748,135.4539,214356.0
2025-06-11 10:00:00,136.11,136.31,136.11,136.2,379828.0,135.4639,135.6629,135.4639,135.5534,379828.0
2025-06-11 10:05:00,136.21,136.21,136.06,136.19,211256.0,135.5634,135.5634,135.4141,135.5435,211256.0
2025-06-11 10:10:00,136.19,136.27,136.04,136.15,208174.0,135.5435,135.6231,135.3942,135.5037,208174.0
2025-06-11 10:15:00,136.15,136.4,136.14,136.34,139371.0,135.5037,135.7525,135.4937,135.6928,139371.0
2025-06-11 10:20:00,136.33,136.44,136.28,136.29,184331.0,135.6828,135.7923,135.6331,135.643,184331.0
2025-06-11 10:25:00,136.28,136.31,136.1,136.28,181673.0,135.6331,135.6629,135.4539,135.6331,181673.0
2025-06-11 10:30:00,136.3,136.32,136.17,136.24,154253.0,135.653,135.6729,135.5236,135.5932,154253.0
2025-06-11 10:35:00,136.25,136.3,136.14,136.28,163601.0,135.6032,135.653,135.4937,135.6331,163601.0
2025-06-11 10:40:00,136.29,136.37,136.21,136.32,165704.0,135.643,135.7226,135.5634,135.6729,165704.0
2025-06-11 10:45:00,136.33,136.56,136.31,136.47,146869.0,135.6828,135.9117,135.6629,135.8222,146869.0
2025-06-11 10:50:00,136.47,136.57,136.4,136.43,121171.0,135.8222,135.9217,135.7525,135.7823,121171.0
2025-06-11 10:55:00,136.42,136.47,136.28,136.3,99498.0,135.7724,135.8222,135.6331,135.653,99498.0
2025-06-11 11:00:00,136.3,136.39,136.09,136.21,498413.0,135.653,135.7425,135.444,135.5634,498413.0
2025-06-11 11:05:00,136.2,136.28,136.08,136.12,193465.0,135.5534,135.6331,135.434,135.4738,193465.0
2025-06-11 11:10:00,136.12,136.28,136.09,136.27,149384.0,135.4738,135.6331,135.444,135.6231,149384.0
2025-06-11 11:15:00,136.27,136.32,136.22,136.27,111313.0,135.6231,135.6729,135.5733,135.6231,111313.0
2025-06-11 11:20:00,136.26,136.28,136.14,136.18,145750.0,135.6131,135.6331,135.4937,135.5335,145750.0
2025-06-11 11:25:00,136.18,136.2,136.07,136.12,95551.0,135.5335,135.5534,135.424,135.4738,95551.0
2025-06-11 11:30:00,136.11,136.17,136.06,136.13,72249.0,135.4639,135.5236,135.4141,135.4838,72249.0
2025-06-11 11:35:00,136.14,136.18,136.03,136.12,125751.0,135.4937,135.5335,135.3842,135.4738,125751.0
2025-06-11 11:40:00,136.13,136.18,136.1,136.16,50952.0,135.4838,135.5335,135.4539,135.5136,50952.0
2025-06-11 11:45:00,136.16,136.21,136.09,136.16,94394.0,135.5136,135.5634,135.444,135.5136,94394.0
2025-06-11 11:50:00,136.16,136.33,136.14,136.29,94537.0,135.5136,135.6828,135.4937,135.643,94537.0
2025-06-11 11:55:00,136.29,136.31,136.14,136.2,111362.0,135.643,135.6629,135.4937,135.5534,111362.0
2025-06-11 12:00:00,136.21,136.24,135.99,136.03,84972.0,135.5634,135.5932,135.3444,135.3842,84972.0
2025-06-11 12:05:00,136.03,136.09,135.96,136.06,127961.0,135.3842,135.444,135.3146,135.4141,127961.0
2025-06-11 12:10:00,136.07,136.15,135.96,136.05,75103.0,135.424,135.5037,135.3146,135.4041,75103.0
2025-06-11 12:15:00,136.06,136.12,135.98,136.07,60129.0,135.4141,135.4738,135.3345,135.424,60129.0
2025-06-11 12:20:00,136.07,136.13,136.03,136.07,80658.0,135.424,135.4838,135.3842,135.424,80658.0
2025-06-11 12:25:00,136.08,136.16,136.07,136.15,39603.0,135.434,135.5136,135.424,135.5037,39603.0
2025-06-11 12:30:00,136.14,136.26,136.13,136.24,107864.0,135.4937,135.6131,135.4838,135.5932,107864.0
2025-06-11 12:35:00,136.24,136.24,136.06,136.1,58756.0,135.5932,135.5932,135.4141,135.4539,58756.0
2025-06-11 12:40:00,136.11,136.26,136.1,136.25,50181.0,135.4639,135.6131,135.4539,135.6032,50181.0
2025-06-11 12:45:00,136.25,136.41,136.2,136.37,189191.0,135.6032,135.7624,135.5534,135.7226,189191.0
2025-06-11 12:50:00,136.36,136.38,136.31,136.37,33849.0,135.7127,135.7326,135.6629,135.7226,33849.0
2025-06-11 12:55:00,136.37,136.38,136.28,136.28,72907.0,135.7226,135.7326,135.6331,135.6331,72907.0
2025-06-11 13:00:00,136.29,136.36,136.25,136.31,50209.0,135.643,135.7127,135.6032,135.6629,50209.0
2025-06-11 13:05:00,136.29,136.35,136.25,136.34,63530.0,135.643,135.7027,135.6032,135.6928,63530.0
2025-06-11 13:10:00,136.35,136.37,136.26,136.28,45947.0,135.7027,135.7226,135.6131,135.6331,45947.0
2025-06-11 13:15:00,136.29,136.34,136.25,136.25,48436.0,135.643,135.6928,135.6032,135.6032,48436.0
2025-06-11 13:20:00,136.25,136.29,136.22,136.28,50184.0,135.6032,135.643,135.5733,135.6331,50184.0
2025-06-11 13:25:00,136.28,136.41,136.28,136.38,31541.0,135.6331,135.7624,135.6331,135.7326,31541.0
2025-06-11 13:30:00,136.39,136.47,136.32,136.34,86896.0,135.7425,135.8222,135.6729,135.6928,86896.0
2025-06-11 13:35:00,136.33,136.39,136.25,136.34,55629.0,135.6828,135.7425,135.6032,135.6928,55629.0
2025-06-11 13:40:00,136.34,136.38,136.14,136.24,94587.0,135.6928,135.7326,135.4937,135.5932,94587.0
2025-06-11 13:45:00,136.25,136.34,136.21,136.29,73468.0,135.6032,135.6928,135.5634,135.643,73468.0
2025-06-11 13:50:00,136.31,136.34,136.26,136.27,37218.0,135.6629,135.6928,135.6131,135.6231,37218.0
2025-06-11 13:55:00,136.28,136.33,136.17,136.21,78540.0,135.6331,135.6828,135.5236,135.5634,78540.0
2025-06-11 14:00:00,136.22,136.25,135.81,135.85,250568.0,135.5733,135.6032,135.1653,135.2051,250568.0
2025-06-11 14:05:00,135.85,135.98,135.79,135.94,166184.0,135.2051,135.3345,135.1454,135.2947,166184.0
2025-06-11 14:10:00,135.95,136.01,135.69,135.69,229051.0,135.3046,135.3643,135.0459,135.0459,229051.0
2025-06-11 14:15:00,135.64,135.68,135.43,135.64,219814.0,134.9961,135.0359,134.7871,134.9961,219814.0
2025-06-11 14:20:00,135.63,135.73,135.59,135.62,99827.0,134.9861,135.0857,134.9463,134.9762,99827.0
2025-06-11 14:25:00,135.63,135.69,135.58,135.64,96683.0,134.9861,135.0459,134.9364,134.9961,96683.0
2025-06-11 14:30:00,135.63,135.71,135.4,135.67,226654.0,134.9861,135.0658,134.7572,135.0259,226654.0
2025-06-11 14:35:00,135.66,135.79,135.63,135.76,72405.0,135.016,135.1454,134.9861,135.1155,72405.0
2025-06-11 14:40:00,135.75,135.86,135.7,135.84,49136.0,135.1056,135.215,135.0558,135.1951,49136.0
2025-06-11 14:45:00,135.84,135.89,135.82,135.88,43379.0,135.1951,135.2449,135.1752,135.235,43379.0
2025-06-11 14:50:00,135.87,135.89,135.77,135.8,66695.0,135.225,135.2449,135.1255,135.1553,66695.0
2025-06-11 14:55:00,135.8,135.8,135.67,135.68,114684.0,135.1553,135.1553,135.0259,135.0359,114684.0
2025-06-11 15:00:00,135.68,135.71,135.47,135.51,305031.0,135.0359,135.0658,134.8269,134.8667,305031.0
2025-06-11 15:05:00,135.49,135.66,135.42,135.64,109981.0,134.8468,135.016,134.7771,134.9961,109981.0
2025-06-11 15:10:00,135.64,135.7,135.59,135.67,93139.0,134.9961,135.0558,134.9463,135.0259,93139.0
2025-06-11 15:15:00,135.66,135.71,135.57,135.57,83112.0,135.016,135.0658,134.9264,134.9264,83112.0
2025-06-11 15:20:00,135.57,135.68,135.54,135.64,75724.0,134.9264,135.0359,134.8966,134.9961,75724.0
2025-06-11 15:25:00,135.65,135.73,135.47,135.48,241937.0,135.006,135.0857,134.8269,134.8368,241937.0
2025-06-11 15:30:00,135.47,135.58,135.34,135.37,106497.0,134.8269,134.9364,134.6975,134.7274,106497.0
2025-06-11 15:35:00,135.37,135.63,135.34,135.59,119869.0,134.7274,134.9861,134.6975,134.9463,119869.0
2025-06-11 15:40:00,135.6,135.63,135.5,135.6,298865.0,134.9563,134.9861,134.8568,134.9563,298865.0
2025-06-11 15:45:00,135.61,135.67,135.41,135.43,614244.0,134.9662,135.0259,134.7672,134.7871,614244.0
2025-06-11 15:50:00,135.44,135.63,135.41,135.51,281124.0,134.797,134.9861,134.7672,134.8667,281124.0
2025-06-11 15:55:00,135.51,135.77,135.51,135.75,592921.0,134.8667,135.1255,134.8667,135.1056,592921.0
2025-06-12 09:30:00,135.76,136.04,135.53,135.75,202383.0,135.1155,135.3942,134.8866,135.1056,202383.0
2025-06-12 09:35:00,135.75,136.14,135.73,136.07,282185.0,135.1056,135.4937,135.0857,135.424,282185.0
2025-06-12 09:40:00,136.07,136.15,135.89,135.98,186381.0,135.424,135.5037,135.2449,135.3345,186381.0
2025-06-12 09:45:00,135.97,135.97,135.48,135.66,166185.0,135.3245,135.3245,134.8368,135.016,166185.0
2025-06-12 09:50:00,135.66,135.79,135.49,135.69,111625.0,135.016,135.1454,134.8468,135.0459,111625.0
2025-06-12 09:55:00,135.69,135.91,135.58,135.8,100967.0,135.0459,135.2648,134.9364,135.1553,100967.0
2025-06-12 10:00:00,135.79,135.94,135.68,135.93,127474.0,135.1454,135.2947,135.0359,135.2847,127474.0
2025-06-12 10:05:00,135.91,135.99,135.74,135.8,200739.0,135.2648,135.3444,135.0956,135.1553,200739.0
2025-06-12 10:10:00,135.8,135.89,135.62,135.8,169554.0,135.1553,135.2449,134.9762,135.1553,169554.0
2025-06-12 10:15:00,135.8,136.05,135.78,135.92,204815.0,135.1553,135.4041,135.1354,135.2748,204815.0
2025-06-12 10:20:00,135.92,136.04,135.86,135.96,134514.0,135.2748,135.3942,135.215,135.3146,134514.0
2025-06-12 10:25:00,135.97,136.26,135.88,136.25,132361.0,135.3245,135.6131,135.235,135.6032,132361.0
2025-06-12 10:30:00,136.26,136.32,136.19,136.25,117720.0,135.6131,135.6729,135.5435,135.6032,117720.0
2025-06-12 10:35:00,136.26,136.52,136.24,136.49,90036.0,135.6131,135.8719,135.5932,135.8421,90036.0
2025-06-12 10:40:00,136.49,136.51,136.33,136.49,110774.0,135.8421,135.862,135.6828,135.8421,110774.0
2025-06-12 10:45:00,136.49,136.61,136.44,136.5,88666.0,135.8421,135.9615,135.7923,135.852,88666.0
2025-06-12 10:50:00,136.49,136.59,136.42,136.55,146970.0,135.8421,135.9416,135.7724,135.9018,146970.0
2025-06-12 10:55:00,136.55,136.64,136.42,136.45,162532.0,135.9018,135.9913,135.7724,135.8022,162532.0
2025-06-12 11:00:00,136.46,136.64,136.46,136.61,112729.0,135.8122,135.9913,135.8122,135.9615,112729.0
2025-06-12 11:05:00,136.6,136.66,136.51,136.55,104334.0,135.9515,136.0112,135.862,135.9018,104334.0
2025-06-12 11:10:00,136.55,136.64,136.53,136.61,78937.0,135.9018,135.9913,135.8819,135.9615,78937.0
2025-06-12 11:15:00,136.63,136.63,136.37,136.41,94629.0,135.9814,135.9814,135.7226,135.7624,94629.0
2025-06-12 11:20:00,136.41,136.44,136.12,136.32,270386.0,135.7624,135.7923,135.4738,135.6729,270386.0
2025-06-12 11:25:00,136.33,136.47,136.28,136.47,112749.0,135.6828,135.8222,135.6331,135.8222,112749.0
2025-06-12 11:30:00,136.45,136.49,136.35,136.42,63152.0,135.8022,135.8421,135.7027,135.7724,63152.0
2025-06-12 11:35:00,136.42,136.45,136.33,136.34,85676.0,135.7724,135.8022,135.6828,135.6928,85676.0
2025-06-12 11:40:00,136.36,136.39,136.25,136.31,100402.0,135.7127,135.7425,135.6032,135.6629,100402.0
2025-06-12 11:45:00,136.31,136.32,136.25,136.3,56095.0,135.6629,135.6729,135.6032,135.653,56095.0
2025-06-12 11:50:00,136.3,136.32,136.17,136.28,90757.0,135.653,135.6729,135.5236,135.6331,90757.0
2025-06-12 11:55:00,136.28,136.35,136.26,136.34,71273.0,135.6331,135.7027,135.6131,135.6928,71273.0
2025-06-12 12:00:00,136.34,136.44,136.26,136.28,97582.0,135.6928,135.7923,135.6131,135.6331,97582.0
2025-06-12 12:05:00,136.27,136.37,136.2,136.34,150343.0,135.6231,135.7226,135.5534,135.6928,150343.0
2025-06-12 12:10:00,136.35,136.47,136.35,136.42,102139.0,135.7027,135.8222,135.7027,135.7724,102139.0
2025-06-12 12:15:00,136.41,136.44,136.34,136.36,71580.0,135.7624,135.7923,135.6928,135.7127,71580.0
2025-06-12 12:20:00,136.36,136.37,136.14,136.16,54823.0,135.7127,135.7226,135.4937,135.5136,54823.0
2025-06-12 12:25:00,136.15,136.33,136.11,136.3,117032.0,135.5037,135.6828,135.4639,135.653,117032.0
2025-06-12 12:30:00,136.28,136.38,136.17,136.37,154656.0,135.6331,135.7326,135.5236,135.7226,154656.0
2025-06-12 12:35:00,136.37,136.48,136.37,136.43,153023.0,135.7226,135.8321,135.7226,135.7823,153023.0
2025-06-12 12:40:00,136.44,136.44,136.08,136.11,342846.0,135.7923,135.7923,135.434,135.4639,342846.0
2025-06-12 12:45:00,136.12,136.36,136.09,136.31,175698.0,135.4738,135.7127,135.444,135.6629,175698.0
2025-06-12 12:50:00,136.31,136.44,136.27,136.42,75296.0,135.6629,135.7923,135.6231,135.7724,75296.0
2025-06-12 12:55:00,136.42,136.47,136.37,136.43,90544.0,135.7724,135.8222,135.7226,135.7823,90544.0
2025-06-12 13:00:00,136.43,136.58,136.4,136.49,106524.0,135.7823,135.9316,135.7525,135.8421,106524.0
2025-06-12 13:05:00,136.48,136.58,136.46,136.5,55335.0,135.8321,135.9316,135.8122,135.852,55335.0
2025-06-12 13:10:00,136.5,136.56,136.46,136.47,51548.0,135.852,135.9117,135.8122,135.8222,51548.0
2025-06-12 13:15:00,136.46,136.57,136.42,136.54,91552.0,135.8122,135.9217,135.7724,135.8918,91552.0
2025-06-12 13:20:00,136.54,136.54,136.45,136.46,40885.0,135.8918,135.8918,135.8022,135.8122,40885.0
2025-06-12 13:25:00,136.45,136.48,136.35,136.41,45532.0,135.8022,135.8321,135.7027,135.7624,45532.0
2025-06-12 13:30:00,136.41,136.53,136.39,136.49,59926.0,135.7624,135.8819,135.7425,135.8421,59926.0
2025-06-12 13:35:00,136.49,136.51,136.43,136.44,78237.0,135.8421,135.862,135.7823,135.7923,78237.0
2025-06-12 13:40:00,136.43,136.53,136.42,136.51,34605.0,135.7823,135.8819,135.7724,135.862,34605.0
2025-06-12 13:45:00,136.52,136.53,136.44,136.5,40817.0,135.8719,135.8819,135.7923,135.852,40817.0
2025-06-12 13:50:00,136.5,136.58,136.5,136.53,41377.0,135.852,135.9316,135.852,135.8819,41377.0
2025-06-12 13:55:00,136.53,136.57,136.42,136.43,33424.0,135.8819,135.9217,135.7724,135.7823,33424.0
2025-06-12 14:00:00,136.42,136.54,136.35,136.37,59860.0,135.7724,135.8918,135.7027,135.7226,59860.0
2025-06-12 14:05:00,136.36,136.51,136.36,136.47,46745.0,135.7127,135.862,135.7127,135.8222,46745.0
2025-06-12 14:10:00,136.47,136.49,136.39,136.41,26382.0,135.8222,135.8421,135.7425,135.7624,26382.0
2025-06-12 14:15:00,136.42,136.48,136.37,136.47,46432.0,135.7724,135.8321,135.7226,135.8222,46432.0
2025-06-12 14:20:00,136.48,136.54,136.44,136.5,33363.0,135.8321,135.8918,135.7923,135.852,33363.0
2025-06-12 14:25:00,136.5,136.55,136.42,136.52,84901.0,135.852,135.9018,135.7724,135.8719,84901.0
2025-06-12 14:30:00,136.53,136.54,136.41,136.53,84696.0,135.8819,135.8918,135.7624,135.8819,84696.0
2025-06-12 14:35:00,136.52,136.59,136.52,136.56,36695.0,135.8719,135.9416,135.8719,135.9117,36695.0
2025-06-12 14:40:00,136.56,136.59,136.53,136.57,41196.0,135.9117,135.9416,135.8819,135.9217,41196.0
2025-06-12 14:45:00,136.56,136.61,136.52,136.61,48685.0,135.9117,135.9615,135.8719,135.9615,48685.0
2025-06-12 14:50:00,136.6,136.7,136.57,136.62,49817.0,135.9515,136.0511,135.9217,135.9714,49817.0
2025-06-12 14:55:00,136.61,136.7,136.58,136.7,97310.0,135.9615,136.0511,135.9316,136.0511,97310.0
2025-06-12 15:00:00,136.68,136.7,136.62,136.68,58424.0,136.0312,136.0511,135.9714,136.0312,58424.0
2025-06-12 15:05:00,136.68,136.7,136.62,136.68,67824.0,136.0312,136.0511,135.9714,136.0312,67824.0
2025-06-12 15:10:00,136.68,136.7,136.62,136.64,74345.0,136.0312,136.0511,135.9714,135.9913,74345.0
2025-06-12 15:15:00,136.65,136.7,136.63,136.68,65038.0,136.0013,136.0511,135.9814,136.0312,65038.0
2025-06-12 15:20:00,136.68,136.71,136.62,136.64,78669.0,136.0312,136.061,135.9714,135.9913,78669.0
2025-06-12 15:25:00,136.64,136.72,136.58,136.71,93724.0,135.9913,136.071,135.9316,136.061,93724.0
2025-06-12 15:30:00,136.7,136.7,136.61,136.65,144201.0,136.0511,136.0511,135.9615,136.0013,144201.0
2025-06-12 15:35:00,136.64,136.67,136.62,136.64,79245.0,135.9913,136.0212,135.9714,135.9913,79245.0
2025-06-12 15:40:00,136.63,136.63,136.53,136.57,75997.0,135.9814,135.9814,135.8819,135.9217,75997.0
2025-06-12 15:45:00,136.56,136.63,136.51,136.58,130146.0,135.9117,135.9814,135.862,135.9316,130146.0
2025-06-12 15:50:00,136.58,136.67,136.49,136.57,220069.0,135.9316,136.0212,135.8421,135.9217,220069.0
2025-06-12 15:55:00,136.57,136.84,136.57,136.83,499844.0,135.9217,136.1904,135.9217,136.1804,499844.0
2025-06-13 09:30:00,136.03,136.96,135.68,136.86,251759.0,135.3842,136.3098,135.0359,136.2103,251759.0
2025-06-13 09:35:00,136.84,136.88,136.57,136.64,687408.0,136.1904,136.2302,135.9217,135.9913,687408.0
2025-06-13 09:40:00,136.63,136.92,136.45,136.54,415846.0,135.9814,136.27,135.8022,135.8918,415846.0
2025-06-13 09:45:00,136.54,136.69,136.4,136.41,144947.0,135.8918,136.0411,135.7525,135.7624,144947.0
2025-06-13 09:50:00,136.39,136.51,136.3,136.41,198190.0,135.7425,135.862,135.653,135.7624,198190.0
2025-06-13 09:55:00,136.4,136.45,136.26,136.34,124788.0,135.7525,135.8022,135.6131,135.6928,124788.0
2025-06-13 10:00:00,136.39,136.75,136.36,136.62,308226.0,135.7425,136.1008,135.7127,135.9714,308226.0
2025-06-13 10:05:00,136.63,136.8,136.44,136.54,134856.0,135.9814,136.1506,135.7923,135.8918,134856.0
2025-06-13 10:10:00,136.55,136.68,136.46,136.57,177890.0,135.9018,136.0312,135.8122,135.9217,177890.0
2025-06-13 10:15:00,136.56,136.71,136.48,136.57,97954.0,135.9117,136.061,135.8321,135.9217,97954.0
2025-06-13 10:20:00,136.58,136.87,136.55,136.8,170029.0,135.9316,136.2203,135.9018,136.1506,170029.0
2025-06-13 10:25:00,136.78,136.86,136.61,136.69,196830.0,136.1307,136.2103,135.9615,136.0411,196830.0
2025-06-13 10:30:00,136.69,136.75,136.6,136.71,169475.0,136.0411,136.1008,135.9515,136.061,169475.0
2025-06-13 10:35:00,136.7,136.94,136.62,136.93,144686.0,136.0511,136.2899,135.9714,136.28,144686.0
2025-06-13 10:40:00,136.93,136.99,136.68,136.72,242119.0,136.28,136.3397,136.0312,136.071,242119.0
2025-06-13 10:45:00,136.73,136.77,136.59,136.6,227094.0,136.0809,136.1207,135.9416,135.9515,227094.0
2025-06-13 10:50:00,136.59,136.86,136.5,136.82,156452.0,135.9416,136.2103,135.852,136.1705,156452.0
2025-06-13 10:55:00,136.83,136.95,136.81,136.88,149837.0,136.1804,136.2999,136.1605,136.2302,149837.0
2025-06-13 11:00:00,136.89,136.9,136.77,136.84,113635.0,136.2402,136.2501,136.1207,136.1904,113635.0
2025-06-13 11:05:00,136.83,136.98,136.78,136.79,94464.0,136.1804,136.3297,136.1307,136.1406,94464.0
2025-06-13 11:10:00,136.78,136.84,136.67,136.69,174348.0,136.1307,136.1904,136.0212,136.0411,174348.0
2025-06-13 11:15:00,136.69,136.96,136.67,136.96,117510.0,136.0411,136.3098,136.0212,136.3098,117510.0
2025-06-13 11:20:00,136.97,137.02,136.82,136.94,181319.0,136.3198,136.3695,136.1705,136.2899,181319.0
2025-06-13 11:25:00,136.94,137.04,136.92,137.04,73725.0,136.2899,136.3894,136.27,136.3894,73725.0
2025-06-13 11:30:00,137.05,137.18,137.04,137.1,80372.0,136.3994,136.5288,136.3894,136.4492,80372.0
2025-06-13 11:35:00,137.1,137.14,137.02,137.06,91705.0,136.4492,136.489,136.3695,136.4093,91705.0
2025-06-13 11:40:00,137.06,137.27,137.05,137.22,79150.0,136.4093,136.6184,136.3994,136.5686,79150.0
2025-06-13 11:45:00,137.22,137.28,137.1,137.21,79973.0,136.5686,136.6283,136.4492,136.5586,79973.0
2025-06-13 11:50:00,137.21,137.33,137.21,137.29,74239.0,136.5586,136.6781,136.5586,136.6383,74239.0
2025-06-13 11:55:00,137.29,137.29,137.12,137.16,70293.0,136.6383,136.6383,136.4691,136.5089,70293.0
2025-06-13 12:00:00,137.16,137.22,137.08,137.08,58159.0,136.5089,136.5686,136.4293,136.4293,58159.0
2025-06-13 12:05:00,137.09,137.27,137.07,137.22,59830.0,136.4392,136.6184,136.4193,136.5686,59830.0
2025-06-13 12:10:00,137.23,137.27,137.18,137.22,57715.0,136.5785,136.6184,136.5288,136.5686,57715.0
2025-06-13 12:15:00,137.22,137.28,137.15,137.24,93685.0,136.5686,136.6283,136.4989,136.5885,93685.0
2025-06-13 12:20:00,137.24,137.25,137.1,137.12,64129.0,136.5885,136.5984,136.4492,136.4691,64129.0
2025-06-13 12:25:00,137.11,137.15,136.94,136.97,63351.0,136.4591,136.4989,136.2899,136.3198,63351.0
2025-06-13 12:30:00,136.97,137.16,136.93,137.15,106494.0,136.3198,136.5089,136.28,136.4989,106494.0
2025-06-13 12:35:00,137.15,137.23,137.04,137.08,87347.0,136.4989,136.5785,136.3894,136.4293,87347.0
2025-06-13 12:40:00,137.08,137.15,136.99,137.02,113687.0,136.4293,136.4989,136.3397,136.3695,113687.0
2025-06-13 12:45:00,137.01,137.03,136.93,136.95,108732.0,136.3596,136.3795,136.28,136.2999,108732.0
2025-06-13 12:50:00,136.96,137.17,136.92,137.16,69640.0,136.3098,136.5188,136.27,136.5089,69640.0
2025-06-13 12:55:00,137.15,137.16,137.04,137.06,58289.0,136.4989,136.5089,136.3894,136.4093,58289.0
2025-06-13 13:00:00,137.04,137.08,136.89,136.9,104152.0,136.3894,136.4293,136.2402,136.2501,104152.0
2025-06-13 13:05:00,136.9,136.93,136.81,136.83,53420.0,136.2501,136.28,136.1605,136.1804,53420.0
2025-06-13 13:10:00,136.84,136.89,136.75,136.78,96447.0,136.1904,136.2402,136.1008,136.1307,96447.0
2025-06-13 13:15:00,136.78,136.79,136.62,136.73,108784.0,136.1307,136.1406,135.9714,136.0809,108784.0
2025-06-13 13:20:00,136.74,136.89,136.69,136.71,223005.0,136.0909,136.2402,136.0411,136.061,223005.0
2025-06-13 13:25:00,136.71,136.79,136.59,136.6,166080.0,136.061,136.1406,135.9416,135.9515,166080.0
2025-06-13 13:30:00,136.59,136.81,136.59,136.72,112843.0,135.9416,136.1605,135.9416,136.071,112843.0
2025-06-13 13:35:00,136.72,136.76,136.64,136.68,96172.0,136.071,136.1108,135.9913,136.0312,96172.0
2025-06-13 13:40:00,136.67,136.73,136.57,136.65,138813.0,136.0212,136.0809,135.9217,136.0013,138813.0
2025-06-13 13:45:00,136.64,136.7,136.57,136.65,134800.0,135.9913,136.0511,135.9217,136.0013,134800.0
2025-06-13 13:50:00,136.64,136.79,136.63,136.72,74422.0,135.9913,136.1406,135.9814,136.071,74422.0
2025-06-13 13:55:00,136.72,136.72,136.62,136.63,64161.0,136.071,136.071,135.9714,135.9814,64161.0
2025-06-13 14:00:00,136.62,136.77,136.5,136.53,217548.0,135.9714,136.1207,135.852,135.8819,217548.0
2025-06-13 14:05:00,136.53,136.6,136.42,136.53,197448.0,135.8819,135.9515,135.7724,135.8819,197448.0
2025-06-13 14:10:00,136.52,136.57,136.44,136.49,106790.0,135.8719,135.9217,135.7923,135.8421,106790.0
2025-06-13 14:15:00,136.5,136.5,136.32,136.46,238997.0,135.852,135.852,135.6729,135.8122,238997.0
2025-06-13 14:20:00,136.46,136.51,136.26,136.28,126395.0,135.8122,135.862,135.6131,135.6331,126395.0
2025-06-13 14:25:00,136.3,136.32,136.04,136.06,108091.0,135.653,135.6729,135.3942,135.4141,108091.0
2025-06-13 14:30:00,136.06,136.13,135.89,135.99,267212.0,135.4141,135.4838,135.2449,135.3444,267212.0
2025-06-13 14:35:00,136.0,136.01,135.79,135.84,116930.0,135.3544,135.3643,135.1454,135.1951,116930.0
2025-06-13 14:40:00,135.84,136.03,135.8,135.92,115714.0,135.1951,135.3842,135.1553,135.2748,115714.0
2025-06-13 14:45:00,135.93,136.1,135.91,135.94,131122.0,135.2847,135.4539,135.2648,135.2947,131122.0
2025-06-13 14:50:00,135.94,136.14,135.92,136.13,111588.0,135.2947,135.4937,135.2748,135.4838,111588.0
2025-06-13 14:55:00,136.12,136.18,136.06,136.16,118484.0,135.4738,135.5335,135.4141,135.5136,118484.0
2025-06-13 15:00:00,136.15,136.2,135.91,136.09,130223.0,135.5037,135.5534,135.2648,135.444,130223.0
2025-06-13 15:05:00,136.09,136.23,136.02,136.21,62850.0,135.444,135.5833,135.3743,135.5634,62850.0
2025-06-13 15:10:00,136.21,136.28,136.12,136.21,75440.0,135.5634,135.6331,135.4738,135.5634,75440.0
2025-06-13 15:15:00,136.22,136.24,136.04,136.09,129675.0,135.5733,135.5932,135.3942,135.444,129675.0
2025-06-13 15:20:00,136.08,136.16,136.0,136.02,101257.0,135.434,135.5136,135.3544,135.3743,101257.0
2025-06-13 15:25:00,136.02,136.05,135.92,135.96,90466.0,135.3743,135.4041,135.2748,135.3146,90466.0
2025-06-13 15:30:00,135.97,136.08,135.9,136.0,120316.0,135.3245,135.434,135.2549,135.3544,120316.0
2025-06-13 15:35:00,135.99,136.2,135.96,136.04,128584.0,135.3444,135.5534,135.3146,135.3942,128584.0
2025-06-13 15:40:00,136.04,136.14,135.97,136.02,86407.0,135.3942,135.4937,135.3245,135.3743,86407.0
2025-06-13 15:45:00,136.01,136.16,135.88,136.09,299120.0,135.3643,135.5136,135.235,135.444,299120.0
2025-06-13 15:50:00,136.1,136.15,135.82,135.84,258342.0,135.4539,135.5037,135.1752,135.1951,258342.0
2025-06-13 15:55:00,135.83,136.15,135.8,136.12,607748.0,135.1852,135.5037,135.1553,135.4738,607748.0
2025-06-16 09:30:00,136.42,136.55,135.08,135.68,481324.0,135.7724,135.9018,134.4387,135.0359,481324.0
2025-06-16 09:35:00,135.69,136.32,135.68,136.25,565807.0,135.0459,135.6729,135.0359,135.6032,565807.0
2025-06-16 09:40:00,136.25,136.33,136.1,136.13,270419.0,135.6032,135.6828,135.4539,135.4838,270419.0
2025-06-16 09:45:00,136.11,136.53,136.04,136.47,296273.0,135.4639,135.8819,135.3942,135.8222,296273.0
2025-06-16 09:50:00,136.49,136.6,136.29,136.51,337186.0,135.8421,135.9515,135.643,135.862,337186.0
2025-06-16 09:55:00,136.49,136.63,136.4,136.53,222600.0,135.8421,135.9814,135.7525,135.8819,222600.0
2025-06-16 10:00:00,136.53,136.6,136.45,136.57,218817.0,135.8819,135.9515,135.8022,135.9217,218817.0
2025-06-16 10:05:00,136.56,136.6,136.21,136.42,276877.0,135.9117,135.9515,135.5634,135.7724,276877.0
2025-06-16 10:10:00,136.42,136.58,136.28,136.47,242082.0,135.7724,135.9316,135.6331,135.8222,242082.0
2025-06-16 10:15:00,136.47,136.7,136.46,136.7,227087.0,135.8222,136.0511,135.8122,136.0511,227087.0
2025-06-16 10:20:00,136.7,136.8,136.64,136.69,207886.0,136.0511,136.1506,135.9913,136.0411,207886.0
2025-06-16 10:25:00,136.69,136.73,136.51,136.58,150202.0,136.0411,136.0809,135.862,135.9316,150202.0
2025-06-16 10:30:00,136.58,136.83,136.57,136.81,124832.0,135.9316,136.1804,135.9217,136.1605,124832.0
2025-06-16 10:35:00,136.8,136.82,136.72,136.78,141062.0,136.1506,136.1705,136.071,136.1307,141062.0
2025-06-16 10:40:00,136.78,136.81,136.58,136.78,136921.0,136.1307,136.1605,135.9316,136.1307,136921.0
2025-06-16 10:45:00,136.78,136.83,136.71,136.72,143065.0,136.1307,136.1804,136.061,136.071,143065.0
2025-06-16 10:50:00,136.72,136.78,136.57,136.64,127958.0,136.071,136.1307,135.9217,135.9913,127958.0
2025-06-16 10:55:00,136.63,136.65,136.25,136.27,155721.0,135.9814,136.0013,135.6032,135.6231,155721.0
2025-06-16 11:00:00,136.26,136.28,135.77,135.8,316969.0,135.6131,135.6331,135.1255,135.1553,316969.0
2025-06-16 11:05:00,135.78,135.8,135.53,135.67,325805.0,135.1354,135.1553,134.8866,135.0259,325805.0
2025-06-16 11:10:00,135.68,135.76,135.62,135.74,236369.0,135.0359,135.1155,134.9762,135.0956,236369.0
2025-06-16 11:15:00,135.74,135.96,135.74,135.89,283003.0,135.0956,135.3146,135.0956,135.2449,283003.0
2025-06-16 11:20:00,135.9,135.99,135.86,135.96,172512.0,135.2549,135.3444,135.215,135.3146,172512.0
2025-06-16 11:25:00,135.95,135.95,135.72,135.8,129833.0,135.3046,135.3046,135.0757,135.1553,129833.0
2025-06-16 11:30:00,135.81,135.85,135.65,135.66,88755.0,135.1653,135.2051,135.006,135.016,88755.0
2025-06-16 11:35:00,135.65,135.81,135.61,135.74,125034.0,135.006,135.1653,134.9662,135.0956,125034.0
2025-06-16 11:40:00,135.74,135.92,135.74,135.79,128975.0,135.0956,135.2748,135.0956,135.1454,128975.0
2025-06-16 11:45:00,135.79,135.91,135.74,135.77,92825.0,135.1454,135.2648,135.0956,135.1255,92825.0
2025-06-16 11:50:00,135.77,135.85,135.63,135.66,111242.0,135.1255,135.2051,134.9861,135.016,111242.0
2025-06-16 11:55:00,135.65,135.83,135.57,135.73,226140.0,135.006,135.1852,134.9264,135.0857,226140.0
2025-06-16 12:00:00,135.74,135.85,135.74,135.8,60390.0,135.0956,135.2051,135.0956,135.1553,60390.0
2025-06-16 12:05:00,135.81,135.86,135.77,135.78,55873.0,135.1653,135.215,135.1255,135.1354,55873.0
2025-06-16 12:10:00,135.77,135.86,135.75,135.82,67560.0,135.1255,135.215,135.1056,135.1752,67560.0
2025-06-16 12:15:00,135.81,135.87,135.78,135.81,60581.0,135.1653,135.225,135.1354,135.1653,60581.0
2025-06-16 12:20:00,135.81,135.99,135.76,135.98,132168.0,135.1653,135.3444,135.1155,135.3345,132168.0
2025-06-16 12:25:00,135.97,135.98,135.77,135.83,77593.0,135.3245,135.3345,135.1255,135.1852,77593.0
2025-06-16 12:30:00,135.83,135.9,135.8,135.8,58646.0,135.1852,135.2549,135.1553,135.1553,58646.0
2025-06-16 12:35:00,135.79,135.87,135.76,135.86,63097.0,135.1454,135.225,135.1155,135.215,63097.0
2025-06-16 12:40:00,135.86,135.91,135.79,135.81,71727.0,135.215,135.2648,135.1454,135.1653,71727.0
2025-06-16 12:45:00,135.8,135.9,135.77,135.88,72209.0,135.1553,135.2549,135.1255,135.235,72209.0
2025-06-16 12:50:00,135.87,135.92,135.82,135.87,79902.0,135.225,135.2748,135.1752,135.225,79902.0
2025-06-16 12:55:00,135.86,135.86,135.73,135.78,91701.0,135.215,135.215,135.0857,135.1354,91701.0
2025-06-16 13:00:00,135.78,135.8,135.7,135.73,77705.0,135.1354,135.1553,135.0558,135.0857,77705.0
2025-06-16 13:05:00,135.74,135.75,135.67,135.75,42051.0,135.0956,135.1056,135.0259,135.1056,42051.0
2025-06-16 13:10:00,135.74,135.75,135.62,135.63,49458.0,135.0956,135.1056,134.9762,134.9861,49458.0
2025-06-16 13:15:00,135.65,135.76,135.6,135.75,72544.0,135.006,135.1155,134.9563,135.1056,72544.0
2025-06-16 13:20:00,135.74,135.78,135.68,135.74,77294.0,135.0956,135.1354,135.0359,135.0956,77294.0
2025-06-16 13:25:00,135.74,135.98,135.73,135.96,139237.0,135.0956,135.3345,135.0857,135.3146,139237.0
2025-06-16 13:30:00,135.96,136.02,135.83,135.9,136495.0,135.3146,135.3743,135.1852,135.2549,136495.0
2025-06-16 13:35:00,135.9,135.9,135.77,135.82,54000.0,135.2549,135.2549,135.1255,135.1752,54000.0
2025-06-16 13:40:00,135.81,135.82,135.75,135.81,95215.0,135.1653,135.1752,135.1056,135.1653,95215.0
2025-06-16 13:45:00,135.81,135.84,135.67,135.75,60275.0,135.1653,135.1951,135.0259,135.1056,60275.0
2025-06-16 13:50:00,135.75,135.77,135.66,135.68,43816.0,135.1056,135.1255,135.016,135.0359,43816.0
2025-06-16 13:55:00,135.67,135.71,135.6,135.66,69925.0,135.0259,135.0658,134.9563,135.016,69925.0
2025-06-16 14:00:00,135.66,135.69,135.61,135.64,47300.0,135.016,135.0459,134.9662,134.9961,47300.0
2025-06-16 14:05:00,135.64,135.75,135.61,135.65,88231.0,134.9961,135.1056,134.9662,135.006,88231.0
2025-06-16 14:10:00,135.64,135.7,135.6,135.7,75352.0,134.9961,135.0558,134.9563,135.0558,75352.0
2025-06-16 14:15:00,135.7,135.7,135.54,135.56,33987.0,135.0558,135.0558,134.8966,134.9165,33987.0
2025-06-16 14:20:00,135.56,135.64,135.53,135.64,47416.0,134.9165,134.9961,134.8866,134.9961,47416.0
2025-06-16 14:25:00,135.63,135.67,135.51,135.54,36670.0,134.9861,135.0259,134.8667,134.8966,36670.0
2025-06-16 14:30:00,135.54,135.6,135.5,135.55,48478.0,134.8966,134.9563,134.8568,134.9065,48478.0
2025-06-16 14:35:00,135.55,135.56,135.39,135.47,79551.0,134.9065,134.9165,134.7473,134.8269,79551.0
2025-06-16 14:40:00,135.47,135.5,135.45,135.46,65972.0,134.8269,134.8568,134.807,134.8169,65972.0
2025-06-16 14:45:00,135.46,135.46,135.39,135.42,65095.0,134.8169,134.8169,134.7473,134.7771,65095.0
2025-06-16 14:50:00,135.41,135.51,135.36,135.49,94552.0,134.7672,134.8667,134.7174,134.8468,94552.0
2025-06-16 14:55:00,135.5,135.55,135.47,135.47,65552.0,134.8568,134.9065,134.8269,134.8269,65552.0
2025-06-16 15:00:00,135.47,135.53,135.34,135.36,84737.0,134.8269,134.8866,134.6975,134.7174,84737.0
2025-06-16 15:05:00,135.34,135.34,135.26,135.28,44871.0,134.6975,134.6975,134.6179,134.6378,44871.0
2025-06-16 15:10:00,135.28,135.33,135.2,135.29,89173.0,134.6378,134.6876,134.5582,134.6478,89173.0
2025-06-16 15:15:00,135.28,135.29,135.19,135.2,146114.0,134.6378,134.6478,134.5482,134.5582,146114.0
2025-06-16 15:20:00,135.19,135.42,135.19,135.31,256979.0,134.5482,134.7771,134.5482,134.6677,256979.0
2025-06-16 15:25:00,135.31,135.42,135.29,135.33,213896.0,134.6677,134.7771,134.6478,134.6876,213896.0
2025-06-16 15:30:00,135.34,135.49,135.3,135.48,128185.0,134.6975,134.8468,134.6577,134.8368,128185.0
2025-06-16 15:35:00,135.47,135.54,135.44,135.49,90442.0,134.8269,134.8966,134.797,134.8468,90442.0
2025-06-16 15:40:00,135.49,135.53,135.44,135.53,94608.0,134.8468,134.8866,134.797,134.8866,94608.0
2025-06-16 15:45:00,135.54,135.7,135.51,135.66,181600.0,134.8966,135.0558,134.8667,135.016,181600.0
2025-06-16 15:50:00,135.66,135.76,135.52,135.72,352604.0,135.016,135.1155,134.8767,135.0757,352604.0
2025-06-16 15:55:00,135.74,135.79,135.59,135.73,830247.0,135.0956,135.1454,134.9463,135.0857,830247.0
2025-06-17 09:30:00,135.06,135.41,134.43,134.46,235274.0,134.4188,134.7672,133.7918,133.8217,235274.0
2025-06-17 09:35:00,134.45,134.88,134.27,134.81,483069.0,133.8117,134.2397,133.6326,134.17,483069.0
2025-06-17 09:40:00,134.75,134.89,134.37,134.62,307971.0,134.1103,134.2497,133.7321,133.9809,307971.0
2025-06-17 09:45:00,134.63,134.83,134.51,134.65,278145.0,133.9909,134.1899,133.8715,134.0108,278145.0
2025-06-17 09:50:00,134.64,134.77,134.06,134.18,595781.0,134.0008,134.1302,133.4236,133.543,595781.0
2025-06-17 09:55:00,134.18,134.63,134.18,134.56,432672.0,133.543,133.9909,133.543,133.9212,432672.0
2025-06-17 10:00:00,134.57,134.64,134.41,134.57,274758.0,133.9312,134.0008,133.7719,133.9312,274758.0
2025-06-17 10:05:00,134.56,134.62,134.36,134.56,295798.0,133.9212,133.9809,133.7222,133.9212,295798.0
2025-06-17 10:10:00,134.59,134.77,134.49,134.75,113093.0,133.9511,134.1302,133.8515,134.1103,113093.0
2025-06-17 10:15:00,134.75,134.77,134.5,134.59,113275.0,134.1103,134.1302,133.8615,133.9511,113275.0
2025-06-17 10:20:00,134.6,134.73,134.56,134.63,145740.0,133.961,134.0904,133.9212,133.9909,145740.0
2025-06-17 10:25:00,134.63,134.74,134.57,134.67,126867.0,133.9909,134.1004,133.9312,134.0307,126867.0
2025-06-17 10:30:00,134.67,134.81,134.61,134.65,72271.0,134.0307,134.17,133.971,134.0108,72271.0
2025-06-17 10:35:00,134.65,134.71,134.58,134.65,63775.0,134.0108,134.0705,133.9411,134.0108,63775.0
2025-06-17 10:40:00,134.66,134.81,134.65,134.72,117263.0,134.0207,134.17,134.0108,134.0805,117263.0
2025-06-17 10:45:00,134.72,134.78,134.65,134.7,105582.0,134.0805,134.1402,134.0108,134.0606,105582.0
2025-06-17 10:50:00,134.71,134.8,134.65,134.76,67738.0,134.0705,134.1601,134.0108,134.1203,67738.0
2025-06-17 10:55:00,134.73,134.75,134.62,134.64,89001.0,134.0904,134.1103,133.9809,134.0008,89001.0
2025-06-17 11:00:00,134.63,134.68,134.56,134.65,76233.0,133.9909,134.0406,133.9212,134.0108,76233.0
2025-06-17 11:05:00,134.64,134.84,134.6,134.78,85871.0,134.0008,134.1999,133.961,134.1402,85871.0
2025-06-17 11:10:00,134.78,134.91,134.75,134.88,104235.0,134.1402,134.2696,134.1103,134.2397,104235.0
2025-06-17 11:15:00,134.87,134.87,134.63,134.7,74978.0,134.2297,134.2297,133.9909,134.0606,74978.0
2025-06-17 11:20:00,134.69,134.7,134.47,134.48,67747.0,134.0506,134.0606,133.8316,133.8416,67747.0
2025-06-17 11:25:00,134.47,134.52,134.38,134.51,80124.0,133.8316,133.8814,133.7421,133.8715,80124.0
2025-06-17 11:30:00,134.5,134.5,134.4,134.46,102230.0,133.8615,133.8615,133.762,133.8217,102230.0
2025-06-17 11:35:00,134.46,134.57,134.43,134.57,101575.0,133.8217,133.9312,133.7918,133.9312,101575.0
2025-06-17 11:40:00,134.57,134.57,134.48,134.48,109073.0,133.9312,133.9312,133.8416,133.8416,109073.0
2025-06-17 11:45:00,134.49,134.61,134.4,134.47,87189.0,133.8515,133.971,133.762,133.8316,87189.0
2025-06-17 11:50:00,134.48,134.62,134.45,134.59,37476.0,133.8416,133.9809,133.8117,133.9511,37476.0
2025-06-17 11:55:00,134.59,134.6,134.44,134.46,69956.0,133.9511,133.961,133.8018,133.8217,69956.0
2025-06-17 12:00:00,134.47,134.69,134.46,134.66,46780.0,133.8316,134.0506,133.8217,134.0207,46780.0
2025-06-17 12:05:00,134.66,134.66,134.48,134.6,155751.0,134.0207,134.0207,133.8416,133.961,155751.0
2025-06-17 12:10:00,134.6,134.78,134.6,134.78,49914.0,133.961,134.1402,133.961,134.1402,49914.0
2025-06-17 12:15:00,134.78,134.8,134.67,134.74,52502.0,134.1402,134.1601,134.0307,134.1004,52502.0
2025-06-17 12:20:00,134.73,134.75,134.67,134.71,22492.0,134.0904,134.1103,134.0307,134.0705,22492.0
2025-06-17 12:25:00,134.72,134.75,134.64,134.65,83671.0,134.0805,134.1103,134.0008,134.0108,83671.0
2025-06-17 12:30:00,134.63,134.71,134.63,134.68,44877.0,133.9909,134.0705,133.9909,134.0406,44877.0
2025-06-17 12:35:00,134.69,134.78,134.69,134.7,39460.0,134.0506,134.1402,134.0506,134.0606,39460.0
2025-06-17 12:40:00,134.7,134.72,134.51,134.57,116118.0,134.0606,134.0805,133.8715,133.9312,116118.0
2025-06-17 12:45:00,134.56,134.69,134.49,134.56,101343.0,133.9212,134.0506,133.8515,133.9212,101343.0
2025-06-17 12:50:00,134.56,134.59,134.48,134.5,68167.0,133.9212,133.9511,133.8416,133.8615,68167.0
2025-06-17 12:55:00,134.48,134.48,134.33,134.34,86584.0,133.8416,133.8416,133.6923,133.7023,86584.0
2025-06-17 13:00:00,134.34,134.46,134.32,134.42,50868.0,133.7023,133.8217,133.6824,133.7819,50868.0
2025-06-17 13:05:00,134.42,134.42,134.29,134.36,58267.0,133.7819,133.7819,133.6525,133.7222,58267.0
2025-06-17 13:10:00,134.35,134.43,134.29,134.34,60055.0,133.7122,133.7918,133.6525,133.7023,60055.0
2025-06-17 13:15:00,134.34,134.35,134.2,134.22,49141.0,133.7023,133.7122,133.5629,133.5828,49141.0
2025-06-17 13:20:00,134.22,134.28,134.2,134.24,45972.0,133.5828,133.6425,133.5629,133.6027,45972.0
2025-06-17 13:25:00,134.22,134.22,134.13,134.16,67795.0,133.5828,133.5828,133.4933,133.5231,67795.0
2025-06-17 13:30:00,134.15,134.32,134.1,134.3,89445.0,133.5132,133.6824,133.4634,133.6625,89445.0
2025-06-17 13:35:00,134.3,134.4,134.15,134.18,55673.0,133.6625,133.762,133.5132,133.543,55673.0
2025-06-17 13:40:00,134.18,134.25,134.02,134.06,72460.0,133.543,133.6127,133.3838,133.4236,72460.0
2025-06-17 13:45:00,134.04,134.08,133.83,133.94,137938.0,133.4037,133.4435,133.1947,133.3042,137938.0
2025-06-17 13:50:00,133.93,134.0,133.86,134.0,86862.0,133.2942,133.3639,133.2245,133.3639,86862.0
2025-06-17 13:55:00,134.02,134.06,133.93,133.96,88233.0,133.3838,133.4236,133.2942,133.3241,88233.0
2025-06-17 14:00:00,133.93,133.93,133.68,133.71,181056.0,133.2942,133.2942,133.0454,133.0753,181056.0
2025-06-17 14:05:00,133.72,133.79,133.67,133.77,187148.0,133.0852,133.1549,133.0354,133.135,187148.0
2025-06-17 14:10:00,133.77,133.82,133.69,133.74,119467.0,133.135,133.1847,133.0553,133.1051,119467.0
2025-06-17 14:15:00,133.74,133.76,133.62,133.65,80214.0,133.1051,133.125,132.9857,133.0155,80214.0
2025-06-17 14:20:00,133.65,133.68,133.61,133.62,80879.0,133.0155,133.0454,132.9757,132.9857,80879.0
2025-06-17 14:25:00,133.62,133.63,133.47,133.62,242726.0,132.9857,132.9956,132.8364,132.9857,242726.0
2025-06-17 14:30:00,133.62,133.68,133.56,133.65,210791.0,132.9857,133.0454,132.926,133.0155,210791.0
2025-06-17 14:35:00,133.65,133.7,133.41,133.44,186329.0,133.0155,133.0653,132.7767,132.8065,186329.0
2025-06-17 14:40:00,133.43,133.5,133.41,133.5,122301.0,132.7966,132.8662,132.7767,132.8662,122301.0
2025-06-17 14:45:00,133.5,133.57,133.46,133.49,67290.0,132.8662,132.9359,132.8264,132.8563,67290.0
2025-06-17 14:50:00,133.49,133.5,133.31,133.37,187175.0,132.8563,132.8662,132.6772,132.7369,187175.0
2025-06-17 14:55:00,133.37,133.49,133.37,133.48,134974.0,132.7369,132.8563,132.7369,132.8463,134974.0
2025-06-17 15:00:00,133.48,133.52,133.34,133.37,80732.0,132.8463,132.8862,132.707,132.7369,80732.0
2025-06-17 15:05:00,133.37,133.43,133.32,133.38,67836.0,132.7369,132.7966,132.6871,132.7468,67836.0
2025-06-17 15:10:00,133.38,133.53,133.34,133.48,90431.0,132.7468,132.8961,132.707,132.8463,90431.0
2025-06-17 15:15:00,133.49,133.52,133.38,133.4,66026.0,132.8563,132.8862,132.7468,132.7667,66026.0
2025-06-17 15:20:00,133.39,133.57,133.38,133.56,84388.0,132.7568,132.9359,132.7468,132.926,84388.0
2025-06-17 15:25:00,133.57,133.6,133.5,133.53,64897.0,132.9359,132.9658,132.8662,132.8961,64897.0
2025-06-17 15:30:00,133.53,133.54,133.38,133.51,92995.0,132.8961,132.9061,132.7468,132.8762,92995.0
2025-06-17 15:35:00,133.51,133.57,133.44,133.46,151837.0,132.8762,132.9359,132.8065,132.8264,151837.0
2025-06-17 15:40:00,133.46,133.47,133.29,133.43,125957.0,132.8264,132.8364,132.6572,132.7966,125957.0
2025-06-17 15:45:00,133.43,133.57,133.4,133.56,233678.0,132.7966,132.9359,132.7667,132.926,233678.0
2025-06-17 15:50:00,133.55,133.6,133.39,133.41,439809.0,132.916,132.9658,132.7568,132.7767,439809.0
2025-06-17 15:55:00,133.4,133.56,133.31,133.48,1000740.0,132.7667,132.926,132.6772,132.8463,1000740.0
2025-06-18 09:30:00,133.48,133.48,132.52,133.1,332835.0,132.8463,132.8463,131.8909,132.4681,332835.0
2025-06-18 09:35:00,133.1,133.32,132.96,133.09,368642.0,132.4681,132.6871,132.3288,132.4582,368642.0
2025-06-18 09:40:00,133.08,133.09,132.57,132.61,344104.0,132.4482,132.4582,131.9407,131.9805,344104.0
2025-06-18 09:45:00,132.62,132.84,132.49,132.7,341427.0,131.9904,132.2094,131.861,132.07,341427.0
2025-06-18 09:50:00,132.7,132.95,132.69,132.91,255728.0,132.07,132.3189,132.0601,132.2791,255728.0
2025-06-18 09:55:00,132.92,133.02,132.79,132.84,307296.0,132.289,132.3885,132.1596,132.2094,307296.0
2025-06-18 10:00:00,132.85,132.91,132.61,132.85,252290.0,132.2193,132.2791,131.9805,132.2193,252290.0
2025-06-18 10:05:00,132.86,133.07,132.79,132.99,232847.0,132.2293,132.4383,132.1596,132.3587,232847.0
2025-06-18 10:10:00,132.98,133.28,132.98,133.24,130395.0,132.3487,132.6473,132.3487,132.6075,130395.0
2025-06-18 10:15:00,133.23,133.42,133.21,133.37,111260.0,132.5975,132.7866,132.5776,132.7369,111260.0
2025-06-18 10:20:00,133.36,133.44,133.28,133.43,170141.0,132.7269,132.8065,132.6473,132.7966,170141.0
2025-06-18 10:25:00,133.44,133.52,133.42,133.43,117797.0,132.8065,132.8862,132.7866,132.7966,117797.0
2025-06-18 10:30:00,133.43,133.55,133.43,133.48,110569.0,132.7966,132.916,132.7966,132.8463,110569.0
2025-06-18 10:35:00,133.48,133.66,133.45,133.64,113503.0,132.8463,133.0255,132.8165,133.0056,113503.0
2025-06-18 10:40:00,133.63,133.65,133.49,133.52,117531.0,132.9956,133.0155,132.8563,132.8862,117531.0
2025-06-18 10:45:00,133.52,133.68,133.52,133.61,80157.0,132.8862,133.0454,132.8862,132.9757,80157.0
2025-06-18 10:50:00,133.62,133.7,133.55,133.69,70021.0,132.9857,133.0653,132.916,133.0553,70021.0
2025-06-18 10:55:00,133.68,133.72,133.59,133.63,116019.0,133.0454,133.0852,132.9558,132.9956,116019.0
2025-06-18 11:00:00,133.64,133.67,133.52,133.56,92024.0,133.0056,133.0354,132.8862,132.926,92024.0
2025-06-18 11:05:00,133.56,133.66,133.48,133.59,83368.0,132.926,133.0255,132.8463,132.9558,83368.0
2025-06-18 11:10:00,133.59,133.62,133.53,133.58,73390.0,132.9558,132.9857,132.8961,132.9459,73390.0
2025-06-18 11:15:00,133.58,133.71,133.56,133.59,111560.0,132.9459,133.0753,132.926,132.9558,111560.0
2025-06-18 11:20:00,133.58,133.9,133.51,133.88,98555.0,132.9459,133.2644,132.8762,133.2444,98555.0
2025-06-18 11:25:00,133.88,134.07,133.88,133.89,176799.0,133.2444,133.4335,133.2444,133.2544,176799.0
2025-06-18 11:30:00,133.89,133.98,133.76,133.92,92745.0,133.2544,133.344,133.125,133.2843,92745.0
2025-06-18 11:35:00,133.93,133.94,133.73,133.81,111515.0,133.2942,133.3042,133.0952,133.1748,111515.0
2025-06-18 11:40:00,133.8,133.82,133.66,133.72,138564.0,133.1648,133.1847,133.0255,133.0852,138564.0
2025-06-18 11:45:00,133.75,133.8,133.67,133.69,61178.0,133.1151,133.1648,133.0354,133.0553,61178.0
2025-06-18 11:50:00,133.68,133.87,133.68,133.84,72310.0,133.0454,133.2345,133.0454,133.2046,72310.0
2025-06-18 11:55:00,133.84,133.85,133.54,133.59,94748.0,133.2046,133.2146,132.9061,132.9558,94748.0
2025-06-18 12:00:00,133.59,133.78,133.57,133.73,67978.0,132.9558,133.1449,132.9359,133.0952,67978.0
2025-06-18 12:05:00,133.74,133.85,133.72,133.83,75818.0,133.1051,133.2146,133.0852,133.1947,75818.0
2025-06-18 12:10:00,133.83,133.86,133.76,133.82,47014.0,133.1947,133.2245,133.125,133.1847,47014.0
2025-06-18 12:15:00,133.82,133.83,133.69,133.73,49938.0,133.1847,133.1947,133.0553,133.0952,49938.0
2025-06-18 12:20:00,133.72,133.74,133.63,133.7,44877.0,133.0852,133.1051,132.9956,133.0653,44877.0
2025-06-18 12:25:00,133.69,133.74,133.62,133.7,66419.0,133.0553,133.1051,132.9857,133.0653,66419.0
2025-06-18 12:30:00,133.7,133.73,133.62,133.69,46383.0,133.0653,133.0952,132.9857,133.0553,46383.0
2025-06-18 12:35:00,133.69,133.74,133.63,133.67,81568.0,133.0553,133.1051,132.9956,133.0354,81568.0
2025-06-18 12:40:00,133.67,133.7,133.63,133.7,27166.0,133.0354,133.0653,132.9956,133.0653,27166.0
2025-06-18 12:45:00,133.7,133.73,133.66,133.69,27777.0,133.0653,133.0952,133.0255,133.0553,27777.0
2025-06-18 12:50:00,133.68,133.76,133.62,133.63,63010.0,133.0454,133.125,132.9857,132.9956,63010.0
2025-06-18 12:55:00,133.62,133.69,133.58,133.58,54457.0,132.9857,133.0553,132.9459,132.9459,54457.0
2025-06-18 13:00:00,133.57,133.62,133.53,133.6,36718.0,132.9359,132.9857,132.8961,132.9658,36718.0
2025-06-18 13:05:00,133.62,133.62,133.51,133.59,83266.0,132.9857,132.9857,132.8762,132.9558,83266.0
2025-06-18 13:10:00,133.59,133.61,133.53,133.6,31996.0,132.9558,132.9757,132.8961,132.9658,31996.0
2025-06-18 13:15:00,133.61,133.67,133.58,133.66,40932.0,132.9757,133.0354,132.9459,133.0255,40932.0
2025-06-18 13:20:00,133.65,133.67,133.61,133.67,36753.0,133.0155,133.0354,132.9757,133.0354,36753.0
2025-06-18 13:25:00,133.66,133.66,133.59,133.62,43531.0,133.0255,133.0255,132.9558,132.9857,43531.0
2025-06-18 13:30:00,133.62,133.63,133.31,133.38,101007.0,132.9857,132.9956,132.6772,132.7468,101007.0
2025-06-18 13:35:00,133.38,133.55,133.31,133.53,43628.0,132.7468,132.916,132.6772,132.8961,43628.0
2025-06-18 13:40:00,133.53,133.66,133.51,133.66,49342.0,132.8961,133.0255,132.8762,133.0255,49342.0
2025-06-18 13:45:00,133.65,133.93,133.65,133.84,251430.0,133.0155,133.2942,133.0155,133.2046,251430.0
2025-06-18 13:50:00,133.84,133.97,133.78,133.84,104261.0,133.2046,133.334,133.1449,133.2046,104261.0
2025-06-18 13:55:00,133.84,133.92,133.8,133.82,75807.0,133.2046,133.2843,133.1648,133.1847,75807.0
2025-06-18 14:00:00,133.81,134.12,133.63,133.63,181692.0,133.1748,133.4833,132.9956,132.9956,181692.0
2025-06-18 14:05:00,133.63,133.73,133.58,133.62,50750.0,132.9956,133.0952,132.9459,132.9857,50750.0
2025-06-18 14:10:00,133.61,133.71,133.52,133.71,71841.0,132.9757,133.0753,132.8862,133.0753,71841.0
2025-06-18 14:15:00,133.71,133.75,133.62,133.64,55863.0,133.0753,133.1151,132.9857,133.0056,55863.0
2025-06-18 14:20:00,133.62,133.69,133.58,133.69,65189.0,132.9857,133.0553,132.9459,133.0553,65189.0
2025-06-18 14:25:00,133.68,133.75,133.62,133.69,57383.0,133.0454,133.1151,132.9857,133.0553,57383.0
2025-06-18 14:30:00,133.69,133.83,133.63,133.81,62871.0,133.0553,133.1947,132.9956,133.1748,62871.0
2025-06-18 14:35:00,133.81,133.83,133.61,133.74,99642.0,133.1748,133.1947,132.9757,133.1051,99642.0
2025-06-18 14:40:00,133.74,133.93,133.68,133.83,112175.0,133.1051,133.2942,133.0454,133.1947,112175.0
2025-06-18 14:45:00,133.82,133.82,133.57,133.59,161557.0,133.1847,133.1847,132.9359,132.9558,161557.0
2025-06-18 14:50:00,133.58,133.61,133.44,133.51,143109.0,132.9459,132.9757,132.8065,132.8762,143109.0
2025-06-18 14:55:00,133.52,133.52,133.28,133.37,209331.0,132.8862,132.8862,132.6473,132.7369,209331.0
2025-06-18 15:00:00,133.37,133.54,133.27,133.51,211167.0,132.7369,132.9061,132.6373,132.8762,211167.0
2025-06-18 15:05:00,133.51,133.57,133.26,133.28,87300.0,132.8762,132.9359,132.6274,132.6473,87300.0
2025-06-18 15:10:00,133.28,133.51,133.09,133.43,239050.0,132.6473,132.8762,132.4582,132.7966,239050.0
2025-06-18 15:15:00,133.42,133.47,133.32,133.44,113019.0,132.7866,132.8364,132.6871,132.8065,113019.0
2025-06-18 15:20:00,133.44,133.62,133.41,133.55,108024.0,132.8065,132.9857,132.7767,132.916,108024.0
2025-06-18 15:25:00,133.55,133.56,133.24,133.25,121270.0,132.916,132.926,132.6075,132.6174,121270.0
2025-06-18 15:30:00,133.25,133.5,133.19,133.47,102897.0,132.6174,132.8662,132.5577,132.8364,102897.0
2025-06-18 15:35:00,133.46,133.58,133.42,133.53,90893.0,132.8264,132.9459,132.7866,132.8961,90893.0
2025-06-18 15:40:00,133.53,133.64,133.48,133.62,76438.0,132.8961,133.0056,132.8463,132.9857,76438.0
2025-06-18 15:45:00,133.62,133.67,133.52,133.53,154389.0,132.9857,133.0354,132.8862,132.8961,154389.0
2025-06-18 15:50:00,133.53,133.56,133.17,133.18,358973.0,132.8961,132.926,132.5378,132.5478,358973.0
2025-06-18 15:55:00,133.18,133.34,133.15,133.25,624212.0,132.5478,132.707,132.5179,132.6174,624212.0
2025-06-20 09:30:00,133.71,133.79,133.19,133.61,293508.0,133.0753,133.1549,132.5577,132.9757,293508.0
2025-06-20 09:35:00,133.65,133.8,133.2,133.29,619545.0,133.0155,133.1648,132.5677,132.6572,619545.0
2025-06-20 09:40:00,133.29,133.36,133.0,133.14,423926.0,132.6572,132.7269,132.3686,132.508,423926.0
2025-06-20 09:45:00,133.15,133.15,132.75,132.77,445327.0,132.5179,132.5179,132.1198,132.1397,445327.0
2025-06-20 09:50:00,132.75,132.77,132.51,132.54,331893.0,132.1198,132.1397,131.8809,131.9108,331893.0
2025-06-20 09:55:00,132.55,132.79,132.49,132.66,332338.0,131.9208,132.1596,131.861,132.0302,332338.0
2025-06-20 10:00:00,132.65,132.84,132.57,132.72,464762.0,132.0203,132.2094,131.9407,132.09,464762.0
2025-06-20 10:05:00,132.72,132.72,132.51,132.59,287682.0,132.09,132.09,131.8809,131.9606,287682.0
2025-06-20 10:10:00,132.6,132.84,132.59,132.75,223401.0,131.9705,132.2094,131.9606,132.1198,223401.0
2025-06-20 10:15:00,132.75,132.99,132.55,132.95,195018.0,132.1198,132.3587,131.9208,132.3189,195018.0
2025-06-20 10:20:00,132.95,133.06,132.81,132.81,156334.0,132.3189,132.4283,132.1795,132.1795,156334.0
2025-06-20 10:25:00,132.8,132.94,132.69,132.88,215202.0,132.1696,132.3089,132.0601,132.2492,215202.0
2025-06-20 10:30:00,132.89,132.9,132.69,132.73,150765.0,132.2591,132.2691,132.0601,132.0999,150765.0
2025-06-20 10:35:00,132.74,132.78,132.61,132.7,118618.0,132.1099,132.1497,131.9805,132.07,118618.0
2025-06-20 10:40:00,132.7,132.73,132.46,132.68,249289.0,132.07,132.0999,131.8312,132.0501,249289.0
2025-06-20 10:45:00,132.69,132.8,132.62,132.67,145224.0,132.0601,132.1696,131.9904,132.0402,145224.0
2025-06-20 10:50:00,132.68,132.74,132.53,132.65,136083.0,132.0501,132.1099,131.9009,132.0203,136083.0
2025-06-20 10:55:00,132.65,132.76,132.62,132.66,118604.0,132.0203,132.1298,131.9904,132.0302,118604.0
2025-06-20 11:00:00,132.66,132.73,132.57,132.62,162018.0,132.0302,132.0999,131.9407,131.9904,162018.0
2025-06-20 11:05:00,132.62,132.74,132.58,132.71,117294.0,131.9904,132.1099,131.9506,132.08,117294.0
2025-06-20 11:10:00,132.7,132.85,132.7,132.76,115480.0,132.07,132.2193,132.07,132.1298,115480.0
2025-06-20 11:15:00,132.77,132.99,132.71,132.97,90274.0,132.1397,132.3587,132.08,132.3388,90274.0
2025-06-20 11:20:00,132.97,132.97,132.77,132.86,109544.0,132.3388,132.3388,132.1397,132.2293,109544.0
2025-06-20 11:25:00,132.88,132.93,132.81,132.85,56316.0,132.2492,132.299,132.1795,132.2193,56316.0
2025-06-20 11:30:00,132.85,133.02,132.84,132.97,77762.0,132.2193,132.3885,132.2094,132.3388,77762.0
2025-06-20 11:35:00,132.97,132.97,132.86,132.97,102747.0,132.3388,132.3388,132.2293,132.3388,102747.0
2025-06-20 11:40:00,132.96,133.0,132.89,132.99,63874.0,132.3288,132.3686,132.2591,132.3587,63874.0
2025-06-20 11:45:00,132.98,133.05,132.91,132.94,93212.0,132.3487,132.4184,132.2791,132.3089,93212.0
2025-06-20 11:50:00,132.94,132.94,132.65,132.65,86730.0,132.3089,132.3089,132.0203,132.0203,86730.0
2025-06-20 11:55:00,132.64,132.69,132.57,132.58,69671.0,132.0103,132.0601,131.9407,131.9506,69671.0
2025-06-20 12:00:00,132.57,132.57,132.46,132.53,103228.0,131.9407,131.9407,131.8312,131.9009,103228.0
2025-06-20 12:05:00,132.52,132.61,132.48,132.6,90191.0,131.8909,131.9805,131.8511,131.9705,90191.0
2025-06-20 12:10:00,132.59,132.63,132.45,132.46,77240.0,131.9606,132.0004,131.8212,131.8312,77240.0
2025-06-20 12:15:00,132.46,132.57,132.41,132.56,52207.0,131.8312,131.9407,131.7814,131.9307,52207.0
2025-06-20 12:20:00,132.56,132.59,132.44,132.58,78604.0,131.9307,131.9606,131.8113,131.9506,78604.0
2025-06-20 12:25:00,132.59,132.66,132.52,132.63,37613.0,131.9606,132.0302,131.8909,132.0004,37613.0
2025-06-20 12:30:00,132.64,132.71,132.61,132.7,38820.0,132.0103,132.08,131.9805,132.07,38820.0
2025-06-20 12:35:00,132.7,132.81,132.69,132.8,45838.0,132.07,132.1795,132.0601,132.1696,45838.0
2025-06-20 12:40:00,132.8,132.81,132.71,132.81,53653.0,132.1696,132.1795,132.08,132.1795,53653.0
2025-06-20 12:45:00,132.8,132.82,132.67,132.67,39258.0,132.1696,132.1895,132.0402,132.0402,39258.0
2025-06-20 12:50:00,132.67,132.77,132.64,132.75,51425.0,132.0402,132.1397,132.0103,132.1198,51425.0
2025-06-20 12:55:00,132.75,132.86,132.72,132.79,118736.0,132.1198,132.2293,132.09,132.1596,118736.0
2025-06-20 13:00:00,132.8,132.96,132.78,132.84,78668.0,132.1696,132.3288,132.1497,132.2094,78668.0
2025-06-20 13:05:00,132.85,132.92,132.83,132.89,60273.0,132.2193,132.289,132.1994,132.2591,60273.0
2025-06-20 13:10:00,132.89,132.95,132.88,132.91,35842.0,132.2591,132.3189,132.2492,132.2791,35842.0
2025-06-20 13:15:00,132.91,132.98,132.79,132.79,141617.0,132.2791,132.3487,132.1596,132.1596,141617.0
2025-06-20 13:20:00,132.79,132.85,132.75,132.81,41500.0,132.1596,132.2193,132.1198,132.1795,41500.0
2025-06-20 13:25:00,132.8,132.83,132.65,132.69,58510.0,132.1696,132.1994,132.0203,132.0601,58510.0
2025-06-20 13:30:00,132.68,132.76,132.64,132.72,81056.0,132.0501,132.1298,132.0103,132.09,81056.0
2025-06-20 13:35:00,132.72,132.75,132.64,132.7,79144.0,132.09,132.1198,132.0103,132.07,79144.0
2025-06-20 13:40:00,132.71,132.76,132.62,132.63,53742.0,132.08,132.1298,131.9904,132.0004,53742.0
2025-06-20 13:45:00,132.63,132.7,132.55,132.61,104896.0,132.0004,132.07,131.9208,131.9805,104896.0
2025-06-20 13:50:00,132.62,132.67,132.56,132.64,61308.0,131.9904,132.0402,131.9307,132.0103,61308.0
2025-06-20 13:55:00,132.63,132.68,132.62,132.62,27020.0,132.0004,132.0501,131.9904,131.9904,27020.0
2025-06-20 14:00:00,132.61,132.68,132.6,132.68,57301.0,131.9805,132.0501,131.9705,132.0501,57301.0
2025-06-20 14:05:00,132.67,132.67,132.56,132.65,50222.0,132.0402,132.0402,131.9307,132.0203,50222.0
2025-06-20 14:10:00,132.65,132.76,132.65,132.75,50135.0,132.0203,132.1298,132.0203,132.1198,50135.0
2025-06-20 14:15:00,132.75,132.96,132.72,132.96,55917.0,132.1198,132.3288,132.09,132.3288,55917.0
2025-06-20 14:20:00,132.96,132.97,132.9,132.96,35861.0,132.3288,132.3388,132.2691,132.3288,35861.0
2025-06-20 14:25:00,132.96,132.98,132.86,132.87,57014.0,132.3288,132.3487,132.2293,132.2392,57014.0
2025-06-20 14:30:00,132.88,132.97,132.86,132.94,49650.0,132.2492,132.3388,132.2293,132.3089,49650.0
2025-06-20 14:35:00,132.93,132.94,132.85,132.86,80617.0,132.299,132.3089,132.2193,132.2293,80617.0
2025-06-20 14:40:00,132.87,132.9,132.79,132.84,66190.0,132.2392,132.2691,132.1596,132.2094,66190.0
2025-06-20 14:45:00,132.83,132.88,132.8,132.86,40172.0,132.1994,132.2492,132.1696,132.2293,40172.0
2025-06-20 14:50:00,132.85,132.85,132.77,132.79,50509.0,132.2193,132.2193,132.1397,132.1596,50509.0
2025-06-20 14:55:00,132.79,132.79,132.59,132.66,80086.0,132.1596,132.1596,131.9606,132.0302,80086.0
2025-06-20 15:00:00,132.64,132.67,132.56,132.58,82323.0,132.0103,132.0402,131.9307,131.9506,82323.0
2025-06-20 15:05:00,132.57,132.65,132.54,132.59,60175.0,131.9407,132.0203,131.9108,131.9606,60175.0
2025-06-20 15:10:00,132.58,132.62,132.52,132.61,65416.0,131.9506,131.9904,131.8909,131.9805,65416.0
2025-06-20 15:15:00,132.6,132.66,132.54,132.65,65910.0,131.9705,132.0302,131.9108,132.0203,65910.0
2025-06-20 15:20:00,132.64,132.72,132.62,132.65,90683.0,132.0103,132.09,131.9904,132.0203,90683.0
2025-06-20 15:25:00,132.66,132.69,132.53,132.56,97041.0,132.0302,132.0601,131.9009,131.9307,97041.0
2025-06-20 15:30:00,132.56,132.71,132.56,132.68,161987.0,131.9307,132.08,131.9307,132.0501,161987.0
2025-06-20 15:35:00,132.67,132.7,132.56,132.59,115240.0,132.0402,132.07,131.9307,131.9606,115240.0
2025-06-20 15:40:00,132.6,132.62,132.51,132.59,119060.0,131.9705,131.9904,131.8809,131.9606,119060.0
2025-06-20 15:45:00,132.59,132.61,132.49,132.51,159608.0,131.9606,131.9805,131.861,131.8809,159608.0
2025-06-20 15:50:00,132.51,132.84,132.49,132.76,418744.0,131.8809,132.2094,131.861,132.1298,418744.0
2025-06-20 15:55:00,132.76,132.81,132.53,132.62,1103574.0,132.1298,132.1795,131.9009,131.9904,1103574.0